date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-06-18 15:50:00,13.42,13.43,13.4,13.4,146400.0,10.6001,10.6079,10.5843,10.5843,146400.0
2007-06-18 15:55:00,13.4,13.42,13.4,13.41,209600.0,10.5843,10.6001,10.5843,10.5922,209600.0
2007-06-19 09:30:00,13.38,13.41,13.31,13.37,329200.0,10.5685,10.5922,10.5132,10.5606,329200.0
2007-06-19 09:35:00,13.37,13.41,13.37,13.38,109200.0,10.5606,10.5922,10.5606,10.5685,109200.0
2007-06-19 09:40:00,13.38,13.4,13.37,13.37,118400.0,10.5685,10.5843,10.5606,10.5606,118400.0
2007-06-19 09:45:00,13.37,13.38,13.36,13.36,114400.0,10.5606,10.5685,10.5527,10.5527,114400.0
2007-06-19 09:50:00,13.36,13.37,13.36,13.37,115200.0,10.5527,10.5606,10.5527,10.5606,115200.0
2007-06-19 09:55:00,13.37,13.37,13.36,13.37,58000.0,10.5606,10.5606,10.5527,10.5606,58000.0
2007-06-19 10:00:00,13.37,13.37,13.36,13.36,84400.0,10.5606,10.5606,10.5527,10.5527,84400.0
2007-06-19 10:05:00,13.36,13.36,13.35,13.35,100800.0,10.5527,10.5527,10.5448,10.5448,100800.0
2007-06-19 10:10:00,13.35,13.36,13.35,13.35,88000.0,10.5448,10.5527,10.5448,10.5448,88000.0
2007-06-19 10:15:00,13.35,13.37,13.35,13.37,148800.0,10.5448,10.5606,10.5448,10.5606,148800.0
2007-06-19 10:20:00,13.37,13.4,13.37,13.4,149200.0,10.5606,10.5843,10.5606,10.5843,149200.0
2007-06-19 10:25:00,13.4,13.43,13.4,13.42,147200.0,10.5843,10.6079,10.5843,10.6001,147200.0
2007-06-19 10:30:00,13.42,13.45,13.42,13.45,201200.0,10.6001,10.6237,10.6001,10.6237,201200.0
2007-06-19 10:35:00,13.45,13.47,13.45,13.47,102000.0,10.6237,10.6395,10.6237,10.6395,102000.0
2007-06-19 10:40:00,13.47,13.48,13.47,13.48,102400.0,10.6395,10.6474,10.6395,10.6474,102400.0
2007-06-19 10:45:00,13.48,13.49,13.48,13.49,139600.0,10.6474,10.6553,10.6474,10.6553,139600.0
2007-06-19 10:50:00,13.49,13.49,13.47,13.47,110800.0,10.6553,10.6553,10.6395,10.6395,110800.0
2007-06-19 10:55:00,13.47,13.49,13.47,13.49,171200.0,10.6395,10.6553,10.6395,10.6553,171200.0
2007-06-19 11:00:00,13.49,13.49,13.48,13.49,68800.0,10.6553,10.6553,10.6474,10.6553,68800.0
2007-06-19 11:05:00,13.49,13.49,13.48,13.49,190800.0,10.6553,10.6553,10.6474,10.6553,190800.0
2007-06-19 11:10:00,13.49,13.53,13.49,13.52,221200.0,10.6553,10.6869,10.6553,10.679,221200.0
2007-06-19 11:15:00,13.52,13.54,13.52,13.54,101200.0,10.679,10.6948,10.679,10.6948,101200.0
2007-06-19 11:20:00,13.53,13.54,13.53,13.53,101200.0,10.6869,10.6948,10.6869,10.6869,101200.0
2007-06-19 11:25:00,13.54,13.54,13.5,13.51,173200.0,10.6948,10.6948,10.6632,10.6711,173200.0
2007-06-19 11:30:00,13.51,13.51,13.49,13.5,96400.0,10.6711,10.6711,10.6553,10.6632,96400.0
2007-06-19 11:35:00,13.51,13.51,13.49,13.49,55600.0,10.6711,10.6711,10.6553,10.6553,55600.0
2007-06-19 11:40:00,13.49,13.5,13.49,13.49,46800.0,10.6553,10.6632,10.6553,10.6553,46800.0
2007-06-19 11:45:00,13.49,13.52,13.49,13.52,101600.0,10.6553,10.679,10.6553,10.679,101600.0
2007-06-19 11:50:00,13.52,13.53,13.52,13.53,75600.0,10.679,10.6869,10.679,10.6869,75600.0
2007-06-19 11:55:00,13.54,13.57,13.53,13.56,163600.0,10.6948,10.7185,10.6869,10.7106,163600.0
2007-06-19 12:00:00,13.56,13.59,13.56,13.59,168800.0,10.7106,10.7343,10.7106,10.7343,168800.0
2007-06-19 12:05:00,13.59,13.61,13.59,13.61,162400.0,10.7343,10.7501,10.7343,10.7501,162400.0
2007-06-19 12:10:00,13.61,13.62,13.59,13.61,120000.0,10.7501,10.758,10.7343,10.7501,120000.0
2007-06-19 12:15:00,13.62,13.63,13.6,13.6,322800.0,10.758,10.7659,10.7422,10.7422,322800.0
2007-06-19 12:20:00,13.6,13.61,13.59,13.59,116400.0,10.7422,10.7501,10.7343,10.7343,116400.0
2007-06-19 12:25:00,13.59,13.6,13.58,13.59,198400.0,10.7343,10.7422,10.7264,10.7343,198400.0
2007-06-19 12:30:00,13.59,13.59,13.57,13.57,74400.0,10.7343,10.7343,10.7185,10.7185,74400.0
2007-06-19 12:35:00,13.57,13.58,13.57,13.57,172800.0,10.7185,10.7264,10.7185,10.7185,172800.0
2007-06-19 12:40:00,13.57,13.57,13.56,13.56,116400.0,10.7185,10.7185,10.7106,10.7106,116400.0
2007-06-19 12:45:00,13.56,13.59,13.56,13.59,189600.0,10.7106,10.7343,10.7106,10.7343,189600.0
2007-06-19 12:50:00,13.59,13.6,13.59,13.59,140800.0,10.7343,10.7422,10.7343,10.7343,140800.0
2007-06-19 12:55:00,13.59,13.6,13.59,13.59,53200.0,10.7343,10.7422,10.7343,10.7343,53200.0
2007-06-19 13:00:00,13.59,13.59,13.58,13.58,77600.0,10.7343,10.7343,10.7264,10.7264,77600.0
2007-06-19 13:05:00,13.58,13.59,13.58,13.58,114800.0,10.7264,10.7343,10.7264,10.7264,114800.0
2007-06-19 13:10:00,13.58,13.62,13.58,13.62,90800.0,10.7264,10.758,10.7264,10.758,90800.0
2007-06-19 13:15:00,13.62,13.62,13.6,13.61,106800.0,10.758,10.758,10.7422,10.7501,106800.0
2007-06-19 13:20:00,13.61,13.63,13.61,13.63,279200.0,10.7501,10.7659,10.7501,10.7659,279200.0
2007-06-19 13:25:00,13.63,13.63,13.61,13.61,116800.0,10.7659,10.7659,10.7501,10.7501,116800.0
2007-06-19 13:30:00,13.61,13.62,13.61,13.61,133200.0,10.7501,10.758,10.7501,10.7501,133200.0
2007-06-19 13:35:00,13.61,13.61,13.58,13.59,127200.0,10.7501,10.7501,10.7264,10.7343,127200.0
2007-06-19 13:40:00,13.59,13.61,13.58,13.58,138400.0,10.7343,10.7501,10.7264,10.7264,138400.0
2007-06-19 13:45:00,13.58,13.6,13.58,13.6,124800.0,10.7264,10.7422,10.7264,10.7422,124800.0
2007-06-19 13:50:00,13.6,13.6,13.58,13.59,179600.0,10.7422,10.7422,10.7264,10.7343,179600.0
2007-06-19 13:55:00,13.59,13.6,13.59,13.59,50800.0,10.7343,10.7422,10.7343,10.7343,50800.0
2007-06-19 14:00:00,13.59,13.59,13.58,13.58,144400.0,10.7343,10.7343,10.7264,10.7264,144400.0
2007-06-19 14:05:00,13.58,13.58,13.57,13.58,109600.0,10.7264,10.7264,10.7185,10.7264,109600.0
2007-06-19 14:10:00,13.57,13.6,13.57,13.6,148800.0,10.7185,10.7422,10.7185,10.7422,148800.0
2007-06-19 14:15:00,13.6,13.6,13.6,13.6,69200.0,10.7422,10.7422,10.7422,10.7422,69200.0
2007-06-19 14:20:00,13.59,13.59,13.59,13.59,87600.0,10.7343,10.7343,10.7343,10.7343,87600.0
2007-06-19 14:25:00,13.59,13.59,13.58,13.59,214000.0,10.7343,10.7343,10.7264,10.7343,214000.0
2007-06-19 14:30:00,13.59,13.59,13.57,13.59,142400.0,10.7343,10.7343,10.7185,10.7343,142400.0
2007-06-19 14:35:00,13.59,13.6,13.58,13.59,89600.0,10.7343,10.7422,10.7264,10.7343,89600.0
2007-06-19 14:40:00,13.59,13.6,13.59,13.6,84000.0,10.7343,10.7422,10.7343,10.7422,84000.0
2007-06-19 14:45:00,13.6,13.6,13.6,13.6,68000.0,10.7422,10.7422,10.7422,10.7422,68000.0
2007-06-19 14:50:00,13.6,13.61,13.59,13.6,121200.0,10.7422,10.7501,10.7343,10.7422,121200.0
2007-06-19 14:55:00,13.6,13.62,13.6,13.61,141600.0,10.7422,10.758,10.7422,10.7501,141600.0
2007-06-19 15:00:00,13.61,13.63,13.61,13.62,214000.0,10.7501,10.7659,10.7501,10.758,214000.0
2007-06-19 15:05:00,13.63,13.65,13.62,13.65,247600.0,10.7659,10.7817,10.758,10.7817,247600.0
2007-06-19 15:10:00,13.65,13.66,13.64,13.64,298400.0,10.7817,10.7896,10.7738,10.7738,298400.0
2007-06-19 15:15:00,13.64,13.64,13.64,13.64,105200.0,10.7738,10.7738,10.7738,10.7738,105200.0
2007-06-19 15:20:00,13.64,13.64,13.63,13.63,186800.0,10.7738,10.7738,10.7659,10.7659,186800.0
2007-06-19 15:25:00,13.63,13.63,13.62,13.62,259600.0,10.7659,10.7659,10.758,10.758,259600.0
2007-06-19 15:30:00,13.62,13.64,13.62,13.63,212000.0,10.758,10.7738,10.758,10.7659,212000.0
2007-06-19 15:35:00,13.63,13.65,13.62,13.64,263600.0,10.7659,10.7817,10.758,10.7738,263600.0
2007-06-19 15:40:00,13.64,13.64,13.63,13.63,229600.0,10.7738,10.7738,10.7659,10.7659,229600.0
2007-06-19 15:45:00,13.63,13.64,13.62,13.62,324800.0,10.7659,10.7738,10.758,10.758,324800.0
2007-06-19 15:50:00,13.63,13.63,13.62,13.63,357600.0,10.7659,10.7659,10.758,10.7659,357600.0
2007-06-19 15:55:00,13.63,13.63,13.62,13.63,229600.0,10.7659,10.7659,10.758,10.7659,229600.0
2007-06-20 09:30:00,13.68,13.75,13.68,13.72,229200.0,10.8054,10.8607,10.8054,10.837,229200.0
2007-06-20 09:35:00,13.72,13.72,13.65,13.66,88400.0,10.837,10.837,10.7817,10.7896,88400.0
2007-06-20 09:40:00,13.66,13.66,13.63,13.63,94000.0,10.7896,10.7896,10.7659,10.7659,94000.0
2007-06-20 09:45:00,13.63,13.64,13.61,13.61,94400.0,10.7659,10.7738,10.7501,10.7501,94400.0
2007-06-20 09:50:00,13.61,13.63,13.58,13.62,164400.0,10.7501,10.7659,10.7264,10.758,164400.0
2007-06-20 09:55:00,13.62,13.63,13.6,13.6,99200.0,10.758,10.7659,10.7422,10.7422,99200.0
2007-06-20 10:00:00,13.6,13.61,13.56,13.56,157200.0,10.7422,10.7501,10.7106,10.7106,157200.0
2007-06-20 10:05:00,13.56,13.59,13.56,13.58,161200.0,10.7106,10.7343,10.7106,10.7264,161200.0
2007-06-20 10:10:00,13.58,13.59,13.56,13.57,202800.0,10.7264,10.7343,10.7106,10.7185,202800.0
2007-06-20 10:15:00,13.57,13.61,13.56,13.59,212800.0,10.7185,10.7501,10.7106,10.7343,212800.0
2007-06-20 10:20:00,13.59,13.61,13.58,13.59,97200.0,10.7343,10.7501,10.7264,10.7343,97200.0
2007-06-20 10:25:00,13.58,13.6,13.57,13.6,242000.0,10.7264,10.7422,10.7185,10.7422,242000.0
2007-06-20 10:30:00,13.6,13.63,13.6,13.63,124000.0,10.7422,10.7659,10.7422,10.7659,124000.0
2007-06-20 10:35:00,13.63,13.64,13.61,13.61,140000.0,10.7659,10.7738,10.7501,10.7501,140000.0
2007-06-20 10:40:00,13.62,13.63,13.61,13.62,142400.0,10.758,10.7659,10.7501,10.758,142400.0
2007-06-20 10:45:00,13.62,13.62,13.58,13.59,131600.0,10.758,10.758,10.7264,10.7343,131600.0
2007-06-20 10:50:00,13.59,13.6,13.58,13.59,83200.0,10.7343,10.7422,10.7264,10.7343,83200.0
2007-06-20 10:55:00,13.59,13.65,13.58,13.64,149200.0,10.7343,10.7817,10.7264,10.7738,149200.0
2007-06-20 11:00:00,13.64,13.64,13.62,13.63,136400.0,10.7738,10.7738,10.758,10.7659,136400.0
2007-06-20 11:05:00,13.62,13.65,13.62,13.64,137600.0,10.758,10.7817,10.758,10.7738,137600.0
2007-06-20 11:10:00,13.64,13.65,13.62,13.64,98000.0,10.7738,10.7817,10.758,10.7738,98000.0
2007-06-20 11:15:00,13.64,13.66,13.64,13.66,131200.0,10.7738,10.7896,10.7738,10.7896,131200.0
2007-06-20 11:20:00,13.66,13.66,13.65,13.65,62000.0,10.7896,10.7896,10.7817,10.7817,62000.0
2007-06-20 11:25:00,13.65,13.69,13.65,13.68,66400.0,10.7817,10.8133,10.7817,10.8054,66400.0
2007-06-20 11:30:00,13.68,13.69,13.65,13.65,97200.0,10.8054,10.8133,10.7817,10.7817,97200.0
2007-06-20 11:35:00,13.65,13.65,13.62,13.62,89600.0,10.7817,10.7817,10.758,10.758,89600.0
2007-06-20 11:40:00,13.61,13.62,13.6,13.61,56800.0,10.7501,10.758,10.7422,10.7501,56800.0
2007-06-20 11:45:00,13.61,13.62,13.6,13.61,134800.0,10.7501,10.758,10.7422,10.7501,134800.0
2007-06-20 11:50:00,13.61,13.61,13.6,13.6,37200.0,10.7501,10.7501,10.7422,10.7422,37200.0
2007-06-20 11:55:00,13.6,13.6,13.55,13.56,127600.0,10.7422,10.7422,10.7027,10.7106,127600.0
2007-06-20 12:00:00,13.56,13.57,13.53,13.54,134800.0,10.7106,10.7185,10.6869,10.6948,134800.0
2007-06-20 12:05:00,13.54,13.54,13.51,13.52,174000.0,10.6948,10.6948,10.6711,10.679,174000.0
2007-06-20 12:10:00,13.53,13.55,13.52,13.55,68400.0,10.6869,10.7027,10.679,10.7027,68400.0
2007-06-20 12:15:00,13.55,13.56,13.54,13.54,71600.0,10.7027,10.7106,10.6948,10.6948,71600.0
2007-06-20 12:20:00,13.54,13.56,13.54,13.56,154000.0,10.6948,10.7106,10.6948,10.7106,154000.0
2007-06-20 12:25:00,13.56,13.56,13.55,13.56,77200.0,10.7106,10.7106,10.7027,10.7106,77200.0
2007-06-20 12:30:00,13.56,13.56,13.55,13.56,191600.0,10.7106,10.7106,10.7027,10.7106,191600.0
2007-06-20 12:35:00,13.56,13.58,13.56,13.58,58800.0,10.7106,10.7264,10.7106,10.7264,58800.0
2007-06-20 12:40:00,13.58,13.58,13.57,13.58,45600.0,10.7264,10.7264,10.7185,10.7264,45600.0
2007-06-20 12:45:00,13.57,13.58,13.57,13.58,98000.0,10.7185,10.7264,10.7185,10.7264,98000.0
2007-06-20 12:50:00,13.58,13.59,13.57,13.58,146400.0,10.7264,10.7343,10.7185,10.7264,146400.0
2007-06-20 12:55:00,13.58,13.58,13.56,13.57,70800.0,10.7264,10.7264,10.7106,10.7185,70800.0
2007-06-20 13:00:00,13.56,13.57,13.56,13.57,49200.0,10.7106,10.7185,10.7106,10.7185,49200.0
2007-06-20 13:05:00,13.57,13.58,13.56,13.56,68000.0,10.7185,10.7264,10.7106,10.7106,68000.0
2007-06-20 13:10:00,13.56,13.57,13.55,13.55,67200.0,10.7106,10.7185,10.7027,10.7027,67200.0
2007-06-20 13:15:00,13.55,13.55,13.55,13.55,39600.0,10.7027,10.7027,10.7027,10.7027,39600.0
2007-06-20 13:20:00,13.55,13.56,13.54,13.54,74400.0,10.7027,10.7106,10.6948,10.6948,74400.0
2007-06-20 13:25:00,13.54,13.55,13.53,13.55,78800.0,10.6948,10.7027,10.6869,10.7027,78800.0
2007-06-20 13:30:00,13.55,13.56,13.55,13.56,46400.0,10.7027,10.7106,10.7027,10.7106,46400.0
2007-06-20 13:35:00,13.56,13.56,13.55,13.56,58400.0,10.7106,10.7106,10.7027,10.7106,58400.0
2007-06-20 13:40:00,13.56,13.56,13.55,13.56,90400.0,10.7106,10.7106,10.7027,10.7106,90400.0
2007-06-20 13:45:00,13.56,13.57,13.56,13.56,77600.0,10.7106,10.7185,10.7106,10.7106,77600.0
2007-06-20 13:50:00,13.56,13.57,13.56,13.57,41200.0,10.7106,10.7185,10.7106,10.7185,41200.0
2007-06-20 13:55:00,13.56,13.57,13.56,13.56,85600.0,10.7106,10.7185,10.7106,10.7106,85600.0
2007-06-20 14:00:00,13.56,13.57,13.55,13.57,87200.0,10.7106,10.7185,10.7027,10.7185,87200.0
2007-06-20 14:05:00,13.57,13.58,13.56,13.58,71200.0,10.7185,10.7264,10.7106,10.7264,71200.0
2007-06-20 14:10:00,13.58,13.58,13.56,13.56,42800.0,10.7264,10.7264,10.7106,10.7106,42800.0
2007-06-20 14:15:00,13.56,13.57,13.54,13.55,110400.0,10.7106,10.7185,10.6948,10.7027,110400.0
2007-06-20 14:20:00,13.55,13.55,13.51,13.52,120800.0,10.7027,10.7027,10.6711,10.679,120800.0
2007-06-20 14:25:00,13.52,13.53,13.51,13.53,110400.0,10.679,10.6869,10.6711,10.6869,110400.0
2007-06-20 14:30:00,13.53,13.54,13.52,13.53,128000.0,10.6869,10.6948,10.679,10.6869,128000.0
2007-06-20 14:35:00,13.53,13.53,13.5,13.52,126000.0,10.6869,10.6869,10.6632,10.679,126000.0
2007-06-20 14:40:00,13.52,13.54,13.5,13.52,140800.0,10.679,10.6948,10.6632,10.679,140800.0
2007-06-20 14:45:00,13.52,13.54,13.51,13.52,133600.0,10.679,10.6948,10.6711,10.679,133600.0
2007-06-20 14:50:00,13.53,13.53,13.51,13.53,102800.0,10.6869,10.6869,10.6711,10.6869,102800.0
2007-06-20 14:55:00,13.52,13.52,13.5,13.52,98000.0,10.679,10.679,10.6632,10.679,98000.0
2007-06-20 15:00:00,13.51,13.52,13.49,13.49,164400.0,10.6711,10.679,10.6553,10.6553,164400.0
2007-06-20 15:05:00,13.49,13.51,13.49,13.5,78000.0,10.6553,10.6711,10.6553,10.6632,78000.0
2007-06-20 15:10:00,13.5,13.51,13.49,13.49,108400.0,10.6632,10.6711,10.6553,10.6553,108400.0
2007-06-20 15:15:00,13.49,13.51,13.49,13.49,100000.0,10.6553,10.6711,10.6553,10.6553,100000.0
2007-06-20 15:20:00,13.49,13.5,13.48,13.49,168800.0,10.6553,10.6632,10.6474,10.6553,168800.0
2007-06-20 15:25:00,13.49,13.51,13.49,13.51,211600.0,10.6553,10.6711,10.6553,10.6711,211600.0
2007-06-20 15:30:00,13.51,13.51,13.48,13.49,146800.0,10.6711,10.6711,10.6474,10.6553,146800.0
2007-06-20 15:35:00,13.49,13.49,13.45,13.46,251200.0,10.6553,10.6553,10.6237,10.6316,251200.0
2007-06-20 15:40:00,13.47,13.48,13.45,13.46,210000.0,10.6395,10.6474,10.6237,10.6316,210000.0
2007-06-20 15:45:00,13.46,13.47,13.44,13.44,199200.0,10.6316,10.6395,10.6158,10.6158,199200.0
2007-06-20 15:50:00,13.44,13.45,13.41,13.42,502800.0,10.6158,10.6237,10.5922,10.6001,502800.0
2007-06-20 15:55:00,13.42,13.42,13.4,13.4,323600.0,10.6001,10.6001,10.5843,10.5843,323600.0
2007-06-21 09:30:00,13.42,13.45,13.4,13.44,170000.0,10.6001,10.6237,10.5843,10.6158,170000.0
2007-06-21 09:35:00,13.43,13.54,13.42,13.44,327600.0,10.6079,10.6948,10.6001,10.6158,327600.0
2007-06-21 09:40:00,13.45,13.46,13.37,13.37,78800.0,10.6237,10.6316,10.5606,10.5606,78800.0
2007-06-21 09:45:00,13.37,13.39,13.29,13.38,222800.0,10.5606,10.5764,10.4974,10.5685,222800.0
2007-06-21 09:50:00,13.38,13.51,13.36,13.49,629600.0,10.5685,10.6711,10.5527,10.6553,629600.0
2007-06-21 09:55:00,13.48,13.49,13.4,13.4,202000.0,10.6474,10.6553,10.5843,10.5843,202000.0
2007-06-21 10:00:00,13.4,13.43,13.38,13.41,163600.0,10.5843,10.6079,10.5685,10.5922,163600.0
2007-06-21 10:05:00,13.41,13.43,13.4,13.41,110800.0,10.5922,10.6079,10.5843,10.5922,110800.0
2007-06-21 10:10:00,13.42,13.42,13.4,13.4,61200.0,10.6001,10.6001,10.5843,10.5843,61200.0
2007-06-21 10:15:00,13.4,13.46,13.4,13.45,76400.0,10.5843,10.6316,10.5843,10.6237,76400.0
2007-06-21 10:20:00,13.46,13.47,13.42,13.45,105600.0,10.6316,10.6395,10.6001,10.6237,105600.0
2007-06-21 10:25:00,13.45,13.49,13.44,13.44,105600.0,10.6237,10.6553,10.6158,10.6158,105600.0
2007-06-21 10:30:00,13.44,13.46,13.41,13.41,105200.0,10.6158,10.6316,10.5922,10.5922,105200.0
2007-06-21 10:35:00,13.41,13.43,13.41,13.43,66400.0,10.5922,10.6079,10.5922,10.6079,66400.0
2007-06-21 10:40:00,13.43,13.46,13.4,13.44,110400.0,10.6079,10.6316,10.5843,10.6158,110400.0
2007-06-21 10:45:00,13.44,13.47,13.43,13.44,66800.0,10.6158,10.6395,10.6079,10.6158,66800.0
2007-06-21 10:50:00,13.45,13.48,13.44,13.47,88800.0,10.6237,10.6474,10.6158,10.6395,88800.0
2007-06-21 10:55:00,13.48,13.49,13.46,13.47,53600.0,10.6474,10.6553,10.6316,10.6395,53600.0
2007-06-21 11:00:00,13.47,13.47,13.45,13.46,54800.0,10.6395,10.6395,10.6237,10.6316,54800.0
2007-06-21 11:05:00,13.45,13.45,13.42,13.42,73600.0,10.6237,10.6237,10.6001,10.6001,73600.0
2007-06-21 11:10:00,13.42,13.45,13.42,13.42,58000.0,10.6001,10.6237,10.6001,10.6001,58000.0
2007-06-21 11:15:00,13.42,13.44,13.41,13.44,46400.0,10.6001,10.6158,10.5922,10.6158,46400.0
2007-06-21 11:20:00,13.44,13.44,13.4,13.4,58400.0,10.6158,10.6158,10.5843,10.5843,58400.0
2007-06-21 11:25:00,13.41,13.41,13.38,13.39,66400.0,10.5922,10.5922,10.5685,10.5764,66400.0
2007-06-21 11:30:00,13.4,13.4,13.38,13.4,51200.0,10.5843,10.5843,10.5685,10.5843,51200.0
2007-06-21 11:35:00,13.39,13.4,13.36,13.36,94800.0,10.5764,10.5843,10.5527,10.5527,94800.0
2007-06-21 11:40:00,13.36,13.37,13.34,13.34,136000.0,10.5527,10.5606,10.5369,10.5369,136000.0
2007-06-21 11:45:00,13.35,13.38,13.35,13.35,76800.0,10.5448,10.5685,10.5448,10.5448,76800.0
2007-06-21 11:50:00,13.35,13.36,13.32,13.33,146000.0,10.5448,10.5527,10.5211,10.529,146000.0
2007-06-21 11:55:00,13.33,13.34,13.31,13.31,96400.0,10.529,10.5369,10.5132,10.5132,96400.0
2007-06-21 12:00:00,13.31,13.34,13.31,13.33,258400.0,10.5132,10.5369,10.5132,10.529,258400.0
2007-06-21 12:05:00,13.33,13.34,13.33,13.33,60000.0,10.529,10.5369,10.529,10.529,60000.0
2007-06-21 12:10:00,13.32,13.34,13.32,13.34,60800.0,10.5211,10.5369,10.5211,10.5369,60800.0
2007-06-21 12:15:00,13.33,13.33,13.31,13.31,68400.0,10.529,10.529,10.5132,10.5132,68400.0
2007-06-21 12:20:00,13.31,13.34,13.31,13.32,92800.0,10.5132,10.5369,10.5132,10.5211,92800.0
2007-06-21 12:25:00,13.33,13.33,13.32,13.33,56800.0,10.529,10.529,10.5211,10.529,56800.0
2007-06-21 12:30:00,13.33,13.33,13.3,13.33,84000.0,10.529,10.529,10.5053,10.529,84000.0
2007-06-21 12:35:00,13.32,13.34,13.31,13.34,125200.0,10.5211,10.5369,10.5132,10.5369,125200.0
2007-06-21 12:40:00,13.34,13.34,13.31,13.34,101600.0,10.5369,10.5369,10.5132,10.5369,101600.0
2007-06-21 12:45:00,13.34,13.36,13.32,13.32,74800.0,10.5369,10.5527,10.5211,10.5211,74800.0
2007-06-21 12:50:00,13.32,13.33,13.3,13.3,54400.0,10.5211,10.529,10.5053,10.5053,54400.0
2007-06-21 12:55:00,13.3,13.31,13.29,13.3,74000.0,10.5053,10.5132,10.4974,10.5053,74000.0
2007-06-21 13:00:00,13.3,13.33,13.3,13.32,51600.0,10.5053,10.529,10.5053,10.5211,51600.0
2007-06-21 13:05:00,13.32,13.36,13.32,13.35,64800.0,10.5211,10.5527,10.5211,10.5448,64800.0
2007-06-21 13:10:00,13.36,13.36,13.34,13.34,38800.0,10.5527,10.5527,10.5369,10.5369,38800.0
2007-06-21 13:15:00,13.34,13.37,13.34,13.37,161200.0,10.5369,10.5606,10.5369,10.5606,161200.0
2007-06-21 13:20:00,13.37,13.37,13.35,13.36,76000.0,10.5606,10.5606,10.5448,10.5527,76000.0
2007-06-21 13:25:00,13.36,13.38,13.35,13.38,49200.0,10.5527,10.5685,10.5448,10.5685,49200.0
2007-06-21 13:30:00,13.38,13.39,13.37,13.38,68000.0,10.5685,10.5764,10.5606,10.5685,68000.0
2007-06-21 13:35:00,13.37,13.38,13.36,13.36,85200.0,10.5606,10.5685,10.5527,10.5527,85200.0
2007-06-21 13:40:00,13.36,13.39,13.36,13.38,87600.0,10.5527,10.5764,10.5527,10.5685,87600.0
2007-06-21 13:45:00,13.38,13.41,13.38,13.41,46800.0,10.5685,10.5922,10.5685,10.5922,46800.0
2007-06-21 13:50:00,13.41,13.41,13.4,13.41,54800.0,10.5922,10.5922,10.5843,10.5922,54800.0
2007-06-21 13:55:00,13.41,13.43,13.41,13.43,64400.0,10.5922,10.6079,10.5922,10.6079,64400.0
2007-06-21 14:00:00,13.43,13.44,13.4,13.4,42800.0,10.6079,10.6158,10.5843,10.5843,42800.0
2007-06-21 14:05:00,13.4,13.41,13.4,13.4,38400.0,10.5843,10.5922,10.5843,10.5843,38400.0
2007-06-21 14:10:00,13.4,13.41,13.38,13.38,74000.0,10.5843,10.5922,10.5685,10.5685,74000.0
2007-06-21 14:15:00,13.38,13.4,13.37,13.38,83600.0,10.5685,10.5843,10.5606,10.5685,83600.0
2007-06-21 14:20:00,13.38,13.38,13.37,13.37,46400.0,10.5685,10.5685,10.5606,10.5606,46400.0
2007-06-21 14:25:00,13.37,13.37,13.34,13.34,150800.0,10.5606,10.5606,10.5369,10.5369,150800.0
2007-06-21 14:30:00,13.34,13.34,13.31,13.31,127600.0,10.5369,10.5369,10.5132,10.5132,127600.0
2007-06-21 14:35:00,13.31,13.33,13.31,13.31,147600.0,10.5132,10.529,10.5132,10.5132,147600.0
2007-06-21 14:40:00,13.31,13.32,13.31,13.31,78400.0,10.5132,10.5211,10.5132,10.5132,78400.0
2007-06-21 14:45:00,13.31,13.32,13.3,13.3,88400.0,10.5132,10.5211,10.5053,10.5053,88400.0
2007-06-21 14:50:00,13.3,13.33,13.3,13.32,92800.0,10.5053,10.529,10.5053,10.5211,92800.0
2007-06-21 14:55:00,13.33,13.35,13.32,13.33,39200.0,10.529,10.5448,10.5211,10.529,39200.0
2007-06-21 15:00:00,13.33,13.36,13.33,13.35,58000.0,10.529,10.5527,10.529,10.5448,58000.0
2007-06-21 15:05:00,13.35,13.36,13.34,13.34,60400.0,10.5448,10.5527,10.5369,10.5369,60400.0
2007-06-21 15:10:00,13.34,13.35,13.33,13.35,100400.0,10.5369,10.5448,10.529,10.5448,100400.0
2007-06-21 15:15:00,13.35,13.36,13.35,13.35,168800.0,10.5448,10.5527,10.5448,10.5448,168800.0
2007-06-21 15:20:00,13.35,13.36,13.35,13.35,162400.0,10.5448,10.5527,10.5448,10.5448,162400.0
2007-06-21 15:25:00,13.35,13.36,13.35,13.35,137200.0,10.5448,10.5527,10.5448,10.5448,137200.0
2007-06-21 15:30:00,13.35,13.36,13.34,13.35,204800.0,10.5448,10.5527,10.5369,10.5448,204800.0
2007-06-21 15:35:00,13.35,13.38,13.35,13.38,165600.0,10.5448,10.5685,10.5448,10.5685,165600.0
2007-06-21 15:40:00,13.37,13.38,13.37,13.38,230000.0,10.5606,10.5685,10.5606,10.5685,230000.0
2007-06-21 15:45:00,13.38,13.38,13.36,13.36,237200.0,10.5685,10.5685,10.5527,10.5527,237200.0
2007-06-21 15:50:00,13.36,13.4,13.36,13.38,329200.0,10.5527,10.5843,10.5527,10.5685,329200.0
2007-06-21 15:55:00,13.38,13.39,13.38,13.38,273200.0,10.5685,10.5764,10.5685,10.5685,273200.0
2007-06-22 09:30:00,13.4,13.4,13.36,13.38,269600.0,10.5843,10.5843,10.5527,10.5685,269600.0
2007-06-22 09:35:00,13.38,13.38,13.29,13.34,212800.0,10.5685,10.5685,10.4974,10.5369,212800.0
2007-06-22 09:40:00,13.35,13.37,13.3,13.3,134400.0,10.5448,10.5606,10.5053,10.5053,134400.0
2007-06-22 09:45:00,13.3,13.31,13.29,13.3,143600.0,10.5053,10.5132,10.4974,10.5053,143600.0
2007-06-22 09:50:00,13.31,13.31,13.29,13.3,164800.0,10.5132,10.5132,10.4974,10.5053,164800.0
2007-06-22 09:55:00,13.3,13.31,13.29,13.31,107200.0,10.5053,10.5132,10.4974,10.5132,107200.0
2007-06-22 10:00:00,13.31,13.31,13.28,13.31,160800.0,10.5132,10.5132,10.4895,10.5132,160800.0
2007-06-22 10:05:00,13.31,13.31,13.28,13.3,162800.0,10.5132,10.5132,10.4895,10.5053,162800.0
2007-06-22 10:10:00,13.3,13.3,13.27,13.28,146400.0,10.5053,10.5053,10.4816,10.4895,146400.0
2007-06-22 10:15:00,13.27,13.3,13.27,13.29,79200.0,10.4816,10.5053,10.4816,10.4974,79200.0
2007-06-22 10:20:00,13.29,13.31,13.28,13.29,108000.0,10.4974,10.5132,10.4895,10.4974,108000.0
2007-06-22 10:25:00,13.28,13.31,13.28,13.29,88000.0,10.4895,10.5132,10.4895,10.4974,88000.0
2007-06-22 10:30:00,13.3,13.31,13.27,13.3,209200.0,10.5053,10.5132,10.4816,10.5053,209200.0
2007-06-22 10:35:00,13.3,13.32,13.29,13.3,289200.0,10.5053,10.5211,10.4974,10.5053,289200.0
2007-06-22 10:40:00,13.31,13.31,13.29,13.31,229200.0,10.5132,10.5132,10.4974,10.5132,229200.0
2007-06-22 10:45:00,13.31,13.32,13.3,13.3,185600.0,10.5132,10.5211,10.5053,10.5053,185600.0
2007-06-22 10:50:00,13.3,13.33,13.3,13.32,128800.0,10.5053,10.529,10.5053,10.5211,128800.0
2007-06-22 10:55:00,13.32,13.34,13.31,13.33,38800.0,10.5211,10.5369,10.5132,10.529,38800.0
2007-06-22 11:00:00,13.33,13.34,13.31,13.32,51200.0,10.529,10.5369,10.5132,10.5211,51200.0
2007-06-22 11:05:00,13.32,13.34,13.32,13.34,48000.0,10.5211,10.5369,10.5211,10.5369,48000.0
2007-06-22 11:10:00,13.34,13.38,13.34,13.38,142800.0,10.5369,10.5685,10.5369,10.5685,142800.0
2007-06-22 11:15:00,13.38,13.39,13.38,13.39,72800.0,10.5685,10.5764,10.5685,10.5764,72800.0
2007-06-22 11:20:00,13.39,13.4,13.39,13.4,91200.0,10.5764,10.5843,10.5764,10.5843,91200.0
2007-06-22 11:25:00,13.4,13.4,13.39,13.4,154000.0,10.5843,10.5843,10.5764,10.5843,154000.0
2007-06-22 11:30:00,13.4,13.43,13.4,13.41,158000.0,10.5843,10.6079,10.5843,10.5922,158000.0
2007-06-22 11:35:00,13.41,13.41,13.39,13.4,91200.0,10.5922,10.5922,10.5764,10.5843,91200.0
2007-06-22 11:40:00,13.4,13.4,13.36,13.39,80000.0,10.5843,10.5843,10.5527,10.5764,80000.0
2007-06-22 11:45:00,13.39,13.39,13.36,13.37,87600.0,10.5764,10.5764,10.5527,10.5606,87600.0
2007-06-22 11:50:00,13.37,13.37,13.37,13.37,28000.0,10.5606,10.5606,10.5606,10.5606,28000.0
2007-06-22 11:55:00,13.37,13.38,13.37,13.38,73600.0,10.5606,10.5685,10.5606,10.5685,73600.0
2007-06-22 12:00:00,13.38,13.38,13.36,13.36,50400.0,10.5685,10.5685,10.5527,10.5527,50400.0
2007-06-22 12:05:00,13.36,13.36,13.34,13.34,66000.0,10.5527,10.5527,10.5369,10.5369,66000.0
2007-06-22 12:10:00,13.34,13.34,13.31,13.31,159600.0,10.5369,10.5369,10.5132,10.5132,159600.0
2007-06-22 12:15:00,13.31,13.33,13.31,13.31,115600.0,10.5132,10.529,10.5132,10.5132,115600.0
2007-06-22 12:20:00,13.31,13.31,13.3,13.3,104800.0,10.5132,10.5132,10.5053,10.5053,104800.0
2007-06-22 12:25:00,13.3,13.31,13.26,13.26,153600.0,10.5053,10.5132,10.4737,10.4737,153600.0
2007-06-22 12:30:00,13.26,13.27,13.22,13.25,205200.0,10.4737,10.4816,10.4421,10.4658,205200.0
2007-06-22 12:35:00,13.24,13.27,13.24,13.26,132400.0,10.4579,10.4816,10.4579,10.4737,132400.0
2007-06-22 12:40:00,13.26,13.28,13.26,13.28,117600.0,10.4737,10.4895,10.4737,10.4895,117600.0
2007-06-22 12:45:00,13.28,13.3,13.27,13.29,97200.0,10.4895,10.5053,10.4816,10.4974,97200.0
2007-06-22 12:50:00,13.29,13.29,13.26,13.26,94400.0,10.4974,10.4974,10.4737,10.4737,94400.0
2007-06-22 12:55:00,13.26,13.27,13.25,13.27,41600.0,10.4737,10.4816,10.4658,10.4816,41600.0
2007-06-22 13:00:00,13.27,13.28,13.25,13.26,145200.0,10.4816,10.4895,10.4658,10.4737,145200.0
2007-06-22 13:05:00,13.26,13.28,13.24,13.26,130400.0,10.4737,10.4895,10.4579,10.4737,130400.0
2007-06-22 13:10:00,13.26,13.27,13.24,13.24,60400.0,10.4737,10.4816,10.4579,10.4579,60400.0
2007-06-22 13:15:00,13.24,13.27,13.24,13.26,74000.0,10.4579,10.4816,10.4579,10.4737,74000.0
2007-06-22 13:20:00,13.27,13.3,13.26,13.3,107200.0,10.4816,10.5053,10.4737,10.5053,107200.0
2007-06-22 13:25:00,13.29,13.3,13.27,13.29,66400.0,10.4974,10.5053,10.4816,10.4974,66400.0
2007-06-22 13:30:00,13.29,13.3,13.28,13.29,55600.0,10.4974,10.5053,10.4895,10.4974,55600.0
2007-06-22 13:35:00,13.3,13.3,13.28,13.3,46000.0,10.5053,10.5053,10.4895,10.5053,46000.0
2007-06-22 13:40:00,13.3,13.31,13.29,13.29,64800.0,10.5053,10.5132,10.4974,10.4974,64800.0
2007-06-22 13:45:00,13.29,13.3,13.29,13.29,56400.0,10.4974,10.5053,10.4974,10.4974,56400.0
2007-06-22 13:50:00,13.29,13.31,13.28,13.28,74000.0,10.4974,10.5132,10.4895,10.4895,74000.0
2007-06-22 13:55:00,13.28,13.31,13.27,13.31,80400.0,10.4895,10.5132,10.4816,10.5132,80400.0
2007-06-22 14:00:00,13.31,13.31,13.27,13.29,79600.0,10.5132,10.5132,10.4816,10.4974,79600.0
2007-06-22 14:05:00,13.29,13.3,13.28,13.28,71600.0,10.4974,10.5053,10.4895,10.4895,71600.0
2007-06-22 14:10:00,13.28,13.3,13.28,13.29,105200.0,10.4895,10.5053,10.4895,10.4974,105200.0
2007-06-22 14:15:00,13.28,13.29,13.27,13.28,65600.0,10.4895,10.4974,10.4816,10.4895,65600.0
2007-06-22 14:20:00,13.28,13.28,13.25,13.26,115600.0,10.4895,10.4895,10.4658,10.4737,115600.0
2007-06-22 14:25:00,13.26,13.29,13.26,13.29,98000.0,10.4737,10.4974,10.4737,10.4974,98000.0
2007-06-22 14:30:00,13.29,13.3,13.26,13.27,110800.0,10.4974,10.5053,10.4737,10.4816,110800.0
2007-06-22 14:35:00,13.27,13.3,13.27,13.28,169600.0,10.4816,10.5053,10.4816,10.4895,169600.0
2007-06-22 14:40:00,13.28,13.29,13.27,13.28,168800.0,10.4895,10.4974,10.4816,10.4895,168800.0
2007-06-22 14:45:00,13.28,13.3,13.27,13.28,146400.0,10.4895,10.5053,10.4816,10.4895,146400.0
2007-06-22 14:50:00,13.28,13.29,13.27,13.28,196800.0,10.4895,10.4974,10.4816,10.4895,196800.0
2007-06-22 14:55:00,13.29,13.29,13.28,13.29,165600.0,10.4974,10.4974,10.4895,10.4974,165600.0
2007-06-22 15:00:00,13.29,13.29,13.27,13.28,166400.0,10.4974,10.4974,10.4816,10.4895,166400.0
2007-06-22 15:05:00,13.28,13.29,13.27,13.28,132000.0,10.4895,10.4974,10.4816,10.4895,132000.0
2007-06-22 15:10:00,13.29,13.29,13.28,13.28,129200.0,10.4974,10.4974,10.4895,10.4895,129200.0
2007-06-22 15:15:00,13.28,13.28,13.28,13.28,146000.0,10.4895,10.4895,10.4895,10.4895,146000.0
2007-06-22 15:20:00,13.28,13.29,13.28,13.29,198000.0,10.4895,10.4974,10.4895,10.4974,198000.0
2007-06-22 15:25:00,13.29,13.29,13.27,13.27,195200.0,10.4974,10.4974,10.4816,10.4816,195200.0
2007-06-22 15:30:00,13.27,13.29,13.27,13.29,203200.0,10.4816,10.4974,10.4816,10.4974,203200.0
2007-06-22 15:35:00,13.28,13.29,13.26,13.27,200800.0,10.4895,10.4974,10.4737,10.4816,200800.0
2007-06-22 15:40:00,13.27,13.27,13.23,13.23,315200.0,10.4816,10.4816,10.45,10.45,315200.0
2007-06-22 15:45:00,13.23,13.27,13.23,13.26,398000.0,10.45,10.4816,10.45,10.4737,398000.0
2007-06-22 15:50:00,13.26,13.28,13.25,13.26,463600.0,10.4737,10.4895,10.4658,10.4737,463600.0
2007-06-22 15:55:00,13.26,13.27,13.25,13.26,336000.0,10.4737,10.4816,10.4658,10.4737,336000.0
2007-06-25 09:30:00,13.4,13.47,13.38,13.43,535600.0,10.5843,10.6395,10.5685,10.6079,535600.0
2007-06-25 09:35:00,13.43,13.43,13.38,13.39,325600.0,10.6079,10.6079,10.5685,10.5764,325600.0
2007-06-25 09:40:00,13.39,13.39,13.3,13.35,400000.0,10.5764,10.5764,10.5053,10.5448,400000.0
2007-06-25 09:45:00,13.35,13.38,13.34,13.37,431600.0,10.5448,10.5685,10.5369,10.5606,431600.0
2007-06-25 09:50:00,13.36,13.38,13.35,13.37,325200.0,10.5527,10.5685,10.5448,10.5606,325200.0
2007-06-25 09:55:00,13.37,13.45,13.37,13.44,402400.0,10.5606,10.6237,10.5606,10.6158,402400.0
2007-06-25 10:00:00,13.44,13.49,13.44,13.48,306400.0,10.6158,10.6553,10.6158,10.6474,306400.0
2007-06-25 10:05:00,13.48,13.51,13.46,13.49,302800.0,10.6474,10.6711,10.6316,10.6553,302800.0
2007-06-25 10:10:00,13.49,13.49,13.47,13.48,446400.0,10.6553,10.6553,10.6395,10.6474,446400.0
2007-06-25 10:15:00,13.48,13.52,13.47,13.51,354400.0,10.6474,10.679,10.6395,10.6711,354400.0
2007-06-25 10:20:00,13.51,13.53,13.49,13.52,269600.0,10.6711,10.6869,10.6553,10.679,269600.0
2007-06-25 10:25:00,13.52,13.6,13.52,13.58,490400.0,10.679,10.7422,10.679,10.7264,490400.0
2007-06-25 10:30:00,13.58,13.63,13.58,13.6,405200.0,10.7264,10.7659,10.7264,10.7422,405200.0
2007-06-25 10:35:00,13.6,13.63,13.59,13.6,347200.0,10.7422,10.7659,10.7343,10.7422,347200.0
2007-06-25 10:40:00,13.6,13.61,13.58,13.59,265200.0,10.7422,10.7501,10.7264,10.7343,265200.0
2007-06-25 10:45:00,13.59,13.6,13.58,13.59,228000.0,10.7343,10.7422,10.7264,10.7343,228000.0
2007-06-25 10:50:00,13.59,13.62,13.58,13.62,277600.0,10.7343,10.758,10.7264,10.758,277600.0
2007-06-25 10:55:00,13.62,13.65,13.61,13.63,268400.0,10.758,10.7817,10.7501,10.7659,268400.0
2007-06-25 11:00:00,13.63,13.65,13.61,13.62,110800.0,10.7659,10.7817,10.7501,10.758,110800.0
2007-06-25 11:05:00,13.62,13.63,13.58,13.58,146000.0,10.758,10.7659,10.7264,10.7264,146000.0
2007-06-25 11:10:00,13.58,13.6,13.58,13.6,112400.0,10.7264,10.7422,10.7264,10.7422,112400.0
2007-06-25 11:15:00,13.59,13.61,13.59,13.6,138400.0,10.7343,10.7501,10.7343,10.7422,138400.0
2007-06-25 11:20:00,13.6,13.61,13.59,13.6,133600.0,10.7422,10.7501,10.7343,10.7422,133600.0
2007-06-25 11:25:00,13.6,13.61,13.59,13.61,125600.0,10.7422,10.7501,10.7343,10.7501,125600.0
2007-06-25 11:30:00,13.61,13.62,13.6,13.6,119200.0,10.7501,10.758,10.7422,10.7422,119200.0
2007-06-25 11:35:00,13.6,13.63,13.6,13.62,160800.0,10.7422,10.7659,10.7422,10.758,160800.0
2007-06-25 11:40:00,13.62,13.63,13.62,13.63,340000.0,10.758,10.7659,10.758,10.7659,340000.0
2007-06-25 11:45:00,13.63,13.67,13.62,13.67,344400.0,10.7659,10.7975,10.758,10.7975,344400.0
2007-06-25 11:50:00,13.67,13.71,13.66,13.7,242000.0,10.7975,10.8291,10.7896,10.8212,242000.0
2007-06-25 11:55:00,13.7,13.7,13.69,13.7,206400.0,10.8212,10.8212,10.8133,10.8212,206400.0
2007-06-25 12:00:00,13.69,13.74,13.69,13.74,186000.0,10.8133,10.8528,10.8133,10.8528,186000.0
2007-06-25 12:05:00,13.74,13.74,13.71,13.72,240400.0,10.8528,10.8528,10.8291,10.837,240400.0
2007-06-25 12:10:00,13.72,13.72,13.68,13.71,222800.0,10.837,10.837,10.8054,10.8291,222800.0
2007-06-25 12:15:00,13.71,13.71,13.68,13.7,208400.0,10.8291,10.8291,10.8054,10.8212,208400.0
2007-06-25 12:20:00,13.7,13.7,13.69,13.7,50000.0,10.8212,10.8212,10.8133,10.8212,50000.0
2007-06-25 12:25:00,13.7,13.7,13.68,13.68,131200.0,10.8212,10.8212,10.8054,10.8054,131200.0
2007-06-25 12:30:00,13.68,13.68,13.68,13.68,91600.0,10.8054,10.8054,10.8054,10.8054,91600.0
2007-06-25 12:35:00,13.68,13.68,13.67,13.67,152000.0,10.8054,10.8054,10.7975,10.7975,152000.0
2007-06-25 12:40:00,13.67,13.69,13.67,13.67,134400.0,10.7975,10.8133,10.7975,10.7975,134400.0
2007-06-25 12:45:00,13.67,13.72,13.66,13.66,281600.0,10.7975,10.837,10.7896,10.7896,281600.0
2007-06-25 12:50:00,13.67,13.67,13.64,13.65,195600.0,10.7975,10.7975,10.7738,10.7817,195600.0
2007-06-25 12:55:00,13.64,13.65,13.64,13.64,180000.0,10.7738,10.7817,10.7738,10.7738,180000.0
2007-06-25 13:00:00,13.64,13.64,13.63,13.63,241200.0,10.7738,10.7738,10.7659,10.7659,241200.0
2007-06-25 13:05:00,13.63,13.63,13.62,13.62,89600.0,10.7659,10.7659,10.758,10.758,89600.0
2007-06-25 13:10:00,13.62,13.62,13.59,13.6,243600.0,10.758,10.758,10.7343,10.7422,243600.0
2007-06-25 13:15:00,13.6,13.6,13.58,13.58,232400.0,10.7422,10.7422,10.7264,10.7264,232400.0
2007-06-25 13:20:00,13.58,13.59,13.58,13.59,203600.0,10.7264,10.7343,10.7264,10.7343,203600.0
2007-06-25 13:25:00,13.59,13.59,13.58,13.58,118400.0,10.7343,10.7343,10.7264,10.7264,118400.0
2007-06-25 13:30:00,13.58,13.62,13.58,13.61,169600.0,10.7264,10.758,10.7264,10.7501,169600.0
2007-06-25 13:35:00,13.6,13.61,13.59,13.61,209600.0,10.7422,10.7501,10.7343,10.7501,209600.0
2007-06-25 13:40:00,13.61,13.61,13.59,13.6,151200.0,10.7501,10.7501,10.7343,10.7422,151200.0
2007-06-25 13:45:00,13.6,13.61,13.59,13.59,92000.0,10.7422,10.7501,10.7343,10.7343,92000.0
2007-06-25 13:50:00,13.59,13.59,13.58,13.58,161200.0,10.7343,10.7343,10.7264,10.7264,161200.0
2007-06-25 13:55:00,13.59,13.59,13.55,13.55,186400.0,10.7343,10.7343,10.7027,10.7027,186400.0
2007-06-25 14:00:00,13.55,13.57,13.55,13.56,129200.0,10.7027,10.7185,10.7027,10.7106,129200.0
2007-06-25 14:05:00,13.56,13.56,13.52,13.52,224000.0,10.7106,10.7106,10.679,10.679,224000.0
2007-06-25 14:10:00,13.52,13.52,13.5,13.51,327200.0,10.679,10.679,10.6632,10.6711,327200.0
2007-06-25 14:15:00,13.51,13.51,13.5,13.51,122400.0,10.6711,10.6711,10.6632,10.6711,122400.0
2007-06-25 14:20:00,13.51,13.52,13.51,13.52,90800.0,10.6711,10.679,10.6711,10.679,90800.0
2007-06-25 14:25:00,13.52,13.52,13.5,13.5,203600.0,10.679,10.679,10.6632,10.6632,203600.0
2007-06-25 14:30:00,13.5,13.5,13.45,13.45,289200.0,10.6632,10.6632,10.6237,10.6237,289200.0
2007-06-25 14:35:00,13.45,13.47,13.45,13.45,197200.0,10.6237,10.6395,10.6237,10.6237,197200.0
2007-06-25 14:40:00,13.45,13.47,13.44,13.44,204400.0,10.6237,10.6395,10.6158,10.6158,204400.0
2007-06-25 14:45:00,13.44,13.47,13.42,13.42,148400.0,10.6158,10.6395,10.6001,10.6001,148400.0
2007-06-25 14:50:00,13.42,13.45,13.4,13.41,226400.0,10.6001,10.6237,10.5843,10.5922,226400.0
2007-06-25 14:55:00,13.4,13.44,13.4,13.43,139600.0,10.5843,10.6158,10.5843,10.6079,139600.0
2007-06-25 15:00:00,13.44,13.44,13.41,13.42,155600.0,10.6158,10.6158,10.5922,10.6001,155600.0
2007-06-25 15:05:00,13.43,13.43,13.4,13.42,205600.0,10.6079,10.6079,10.5843,10.6001,205600.0
2007-06-25 15:10:00,13.42,13.43,13.41,13.42,253600.0,10.6001,10.6079,10.5922,10.6001,253600.0
2007-06-25 15:15:00,13.42,13.44,13.41,13.41,267600.0,10.6001,10.6158,10.5922,10.5922,267600.0
2007-06-25 15:20:00,13.41,13.46,13.41,13.46,309200.0,10.5922,10.6316,10.5922,10.6316,309200.0
2007-06-25 15:25:00,13.46,13.46,13.43,13.44,218000.0,10.6316,10.6316,10.6079,10.6158,218000.0
2007-06-25 15:30:00,13.44,13.45,13.44,13.45,316800.0,10.6158,10.6237,10.6158,10.6237,316800.0
2007-06-25 15:35:00,13.45,13.47,13.45,13.47,302000.0,10.6237,10.6395,10.6237,10.6395,302000.0
2007-06-25 15:40:00,13.47,13.47,13.4,13.45,328000.0,10.6395,10.6395,10.5843,10.6237,328000.0
2007-06-25 15:45:00,13.45,13.46,13.44,13.44,362800.0,10.6237,10.6316,10.6158,10.6158,362800.0
2007-06-25 15:50:00,13.44,13.47,13.44,13.46,428400.0,10.6158,10.6395,10.6158,10.6316,428400.0
2007-06-25 15:55:00,13.46,13.47,13.45,13.47,448400.0,10.6316,10.6395,10.6237,10.6395,448400.0
2007-06-26 09:30:00,13.56,13.64,13.47,13.59,504400.0,10.7106,10.7738,10.6395,10.7343,504400.0
2007-06-26 09:35:00,13.59,13.61,13.54,13.56,182400.0,10.7343,10.7501,10.6948,10.7106,182400.0
2007-06-26 09:40:00,13.55,13.58,13.54,13.57,183600.0,10.7027,10.7264,10.6948,10.7185,183600.0
2007-06-26 09:45:00,13.58,13.59,13.56,13.58,315200.0,10.7264,10.7343,10.7106,10.7264,315200.0
2007-06-26 09:50:00,13.58,13.62,13.57,13.57,321200.0,10.7264,10.758,10.7185,10.7185,321200.0
2007-06-26 09:55:00,13.58,13.61,13.56,13.59,228800.0,10.7264,10.7501,10.7106,10.7343,228800.0
2007-06-26 10:00:00,13.59,13.63,13.56,13.62,231600.0,10.7343,10.7659,10.7106,10.758,231600.0
2007-06-26 10:05:00,13.62,13.73,13.6,13.73,705600.0,10.758,10.8449,10.7422,10.8449,705600.0
2007-06-26 10:10:00,13.73,13.75,13.65,13.67,856000.0,10.8449,10.8607,10.7817,10.7975,856000.0
2007-06-26 10:15:00,13.67,13.67,13.6,13.62,471200.0,10.7975,10.7975,10.7422,10.758,471200.0
2007-06-26 10:20:00,13.62,13.63,13.59,13.59,493600.0,10.758,10.7659,10.7343,10.7343,493600.0
2007-06-26 10:25:00,13.59,13.59,13.55,13.57,197600.0,10.7343,10.7343,10.7027,10.7185,197600.0
2007-06-26 10:30:00,13.57,13.6,13.57,13.59,143200.0,10.7185,10.7422,10.7185,10.7343,143200.0
2007-06-26 10:35:00,13.58,13.62,13.57,13.6,201600.0,10.7264,10.758,10.7185,10.7422,201600.0
2007-06-26 10:40:00,13.6,13.6,13.58,13.58,101200.0,10.7422,10.7422,10.7264,10.7264,101200.0
2007-06-26 10:45:00,13.58,13.59,13.55,13.56,236000.0,10.7264,10.7343,10.7027,10.7106,236000.0
2007-06-26 10:50:00,13.56,13.58,13.51,13.53,283600.0,10.7106,10.7264,10.6711,10.6869,283600.0
2007-06-26 10:55:00,13.53,13.53,13.47,13.49,369600.0,10.6869,10.6869,10.6395,10.6553,369600.0
2007-06-26 11:00:00,13.49,13.5,13.46,13.47,228000.0,10.6553,10.6632,10.6316,10.6395,228000.0
2007-06-26 11:05:00,13.47,13.49,13.46,13.47,286400.0,10.6395,10.6553,10.6316,10.6395,286400.0
2007-06-26 11:10:00,13.47,13.5,13.46,13.49,152400.0,10.6395,10.6632,10.6316,10.6553,152400.0
2007-06-26 11:15:00,13.49,13.49,13.46,13.48,326400.0,10.6553,10.6553,10.6316,10.6474,326400.0
2007-06-26 11:20:00,13.48,13.5,13.47,13.48,135600.0,10.6474,10.6632,10.6395,10.6474,135600.0
2007-06-26 11:25:00,13.48,13.49,13.46,13.48,100400.0,10.6474,10.6553,10.6316,10.6474,100400.0
2007-06-26 11:30:00,13.47,13.49,13.47,13.48,171600.0,10.6395,10.6553,10.6395,10.6474,171600.0
2007-06-26 11:35:00,13.49,13.5,13.48,13.48,202400.0,10.6553,10.6632,10.6474,10.6474,202400.0
2007-06-26 11:40:00,13.48,13.49,13.47,13.49,96000.0,10.6474,10.6553,10.6395,10.6553,96000.0
2007-06-26 11:45:00,13.49,13.53,13.49,13.52,100800.0,10.6553,10.6869,10.6553,10.679,100800.0
2007-06-26 11:50:00,13.53,13.53,13.5,13.5,53600.0,10.6869,10.6869,10.6632,10.6632,53600.0
2007-06-26 11:55:00,13.5,13.52,13.5,13.52,69200.0,10.6632,10.679,10.6632,10.679,69200.0
2007-06-26 12:00:00,13.52,13.53,13.51,13.51,82400.0,10.679,10.6869,10.6711,10.6711,82400.0
2007-06-26 12:05:00,13.51,13.51,13.5,13.5,62000.0,10.6711,10.6711,10.6632,10.6632,62000.0
2007-06-26 12:10:00,13.5,13.5,13.47,13.47,78400.0,10.6632,10.6632,10.6395,10.6395,78400.0
2007-06-26 12:15:00,13.47,13.48,13.47,13.48,30000.0,10.6395,10.6474,10.6395,10.6474,30000.0
2007-06-26 12:20:00,13.48,13.48,13.46,13.47,60400.0,10.6474,10.6474,10.6316,10.6395,60400.0
2007-06-26 12:25:00,13.47,13.5,13.46,13.49,127200.0,10.6395,10.6632,10.6316,10.6553,127200.0
2007-06-26 12:30:00,13.48,13.49,13.47,13.47,110000.0,10.6474,10.6553,10.6395,10.6395,110000.0
2007-06-26 12:35:00,13.47,13.47,13.45,13.46,110800.0,10.6395,10.6395,10.6237,10.6316,110800.0
2007-06-26 12:40:00,13.46,13.48,13.46,13.48,42000.0,10.6316,10.6474,10.6316,10.6474,42000.0
2007-06-26 12:45:00,13.48,13.48,13.47,13.47,34400.0,10.6474,10.6474,10.6395,10.6395,34400.0
2007-06-26 12:50:00,13.46,13.46,13.46,13.46,44800.0,10.6316,10.6316,10.6316,10.6316,44800.0
2007-06-26 12:55:00,13.46,13.47,13.45,13.46,173200.0,10.6316,10.6395,10.6237,10.6316,173200.0
2007-06-26 13:00:00,13.46,13.49,13.46,13.49,94400.0,10.6316,10.6553,10.6316,10.6553,94400.0
2007-06-26 13:05:00,13.49,13.5,13.48,13.48,71200.0,10.6553,10.6632,10.6474,10.6474,71200.0
2007-06-26 13:10:00,13.48,13.54,13.48,13.53,139200.0,10.6474,10.6948,10.6474,10.6869,139200.0
2007-06-26 13:15:00,13.54,13.54,13.53,13.53,70400.0,10.6948,10.6948,10.6869,10.6869,70400.0
2007-06-26 13:20:00,13.53,13.54,13.53,13.53,93600.0,10.6869,10.6948,10.6869,10.6869,93600.0
2007-06-26 13:25:00,13.53,13.53,13.51,13.51,75200.0,10.6869,10.6869,10.6711,10.6711,75200.0
2007-06-26 13:30:00,13.51,13.52,13.5,13.5,88800.0,10.6711,10.679,10.6632,10.6632,88800.0
2007-06-26 13:35:00,13.5,13.51,13.48,13.49,83200.0,10.6632,10.6711,10.6474,10.6553,83200.0
2007-06-26 13:40:00,13.49,13.5,13.48,13.49,153600.0,10.6553,10.6632,10.6474,10.6553,153600.0
2007-06-26 13:45:00,13.49,13.51,13.45,13.47,324800.0,10.6553,10.6711,10.6237,10.6395,324800.0
2007-06-26 13:50:00,13.47,13.49,13.45,13.47,184000.0,10.6395,10.6553,10.6237,10.6395,184000.0
2007-06-26 13:55:00,13.48,13.49,13.47,13.49,74000.0,10.6474,10.6553,10.6395,10.6553,74000.0
2007-06-26 14:00:00,13.49,13.5,13.47,13.49,207600.0,10.6553,10.6632,10.6395,10.6553,207600.0
2007-06-26 14:05:00,13.5,13.53,13.49,13.49,204800.0,10.6632,10.6869,10.6553,10.6553,204800.0
2007-06-26 14:10:00,13.49,13.51,13.47,13.47,181600.0,10.6553,10.6711,10.6395,10.6395,181600.0
2007-06-26 14:15:00,13.47,13.5,13.46,13.5,140000.0,10.6395,10.6632,10.6316,10.6632,140000.0
2007-06-26 14:20:00,13.49,13.5,13.45,13.47,177200.0,10.6553,10.6632,10.6237,10.6395,177200.0
2007-06-26 14:25:00,13.47,13.49,13.47,13.49,108800.0,10.6395,10.6553,10.6395,10.6553,108800.0
2007-06-26 14:30:00,13.49,13.52,13.47,13.51,201200.0,10.6553,10.679,10.6395,10.6711,201200.0
2007-06-26 14:35:00,13.51,13.51,13.47,13.47,202000.0,10.6711,10.6711,10.6395,10.6395,202000.0
2007-06-26 14:40:00,13.47,13.49,13.47,13.47,205200.0,10.6395,10.6553,10.6395,10.6395,205200.0
2007-06-26 14:45:00,13.47,13.48,13.46,13.46,247200.0,10.6395,10.6474,10.6316,10.6316,247200.0
2007-06-26 14:50:00,13.46,13.47,13.45,13.45,154800.0,10.6316,10.6395,10.6237,10.6237,154800.0
2007-06-26 14:55:00,13.45,13.45,13.4,13.42,360800.0,10.6237,10.6237,10.5843,10.6001,360800.0
2007-06-26 15:00:00,13.43,13.45,13.42,13.45,209600.0,10.6079,10.6237,10.6001,10.6237,209600.0
2007-06-26 15:05:00,13.45,13.47,13.44,13.47,297200.0,10.6237,10.6395,10.6158,10.6395,297200.0
2007-06-26 15:10:00,13.47,13.5,13.46,13.49,252400.0,10.6395,10.6632,10.6316,10.6553,252400.0
2007-06-26 15:15:00,13.49,13.53,13.49,13.49,255600.0,10.6553,10.6869,10.6553,10.6553,255600.0
2007-06-26 15:20:00,13.49,13.5,13.47,13.49,225200.0,10.6553,10.6632,10.6395,10.6553,225200.0
2007-06-26 15:25:00,13.49,13.5,13.47,13.49,282000.0,10.6553,10.6632,10.6395,10.6553,282000.0
2007-06-26 15:30:00,13.49,13.5,13.48,13.49,264800.0,10.6553,10.6632,10.6474,10.6553,264800.0
2007-06-26 15:35:00,13.49,13.5,13.45,13.45,361200.0,10.6553,10.6632,10.6237,10.6237,361200.0
2007-06-26 15:40:00,13.45,13.45,13.43,13.44,434000.0,10.6237,10.6237,10.6079,10.6158,434000.0
2007-06-26 15:45:00,13.44,13.47,13.43,13.47,508400.0,10.6158,10.6395,10.6079,10.6395,508400.0
2007-06-26 15:50:00,13.47,13.49,13.46,13.47,536000.0,10.6395,10.6553,10.6316,10.6395,536000.0
2007-06-26 15:55:00,13.47,13.48,13.44,13.47,647200.0,10.6395,10.6474,10.6158,10.6395,647200.0
2007-06-27 09:30:00,14.19,14.23,13.94,14.05,2283600.0,11.2083,11.2398,11.0108,11.0977,2283600.0
2007-06-27 09:35:00,14.04,14.07,13.99,14.05,2107200.0,11.0898,11.1135,11.0503,11.0977,2107200.0
2007-06-27 09:40:00,14.04,14.09,14.0,14.02,3119200.0,11.0898,11.1293,11.0582,11.074,3119200.0
2007-06-27 09:45:00,14.02,14.02,13.88,13.88,1496400.0,11.074,11.074,10.9634,10.9634,1496400.0
2007-06-27 09:50:00,13.88,14.04,13.87,14.03,1934000.0,10.9634,11.0898,10.9555,11.0819,1934000.0
2007-06-27 09:55:00,14.03,14.06,14.01,14.02,1045600.0,11.0819,11.1056,11.0661,11.074,1045600.0
2007-06-27 10:00:00,14.02,14.06,14.02,14.02,833600.0,11.074,11.1056,11.074,11.074,833600.0
2007-06-27 10:05:00,14.02,14.02,13.94,14.0,1194800.0,11.074,11.074,11.0108,11.0582,1194800.0
2007-06-27 10:10:00,14.01,14.03,14.0,14.03,904400.0,11.0661,11.0819,11.0582,11.0819,904400.0
2007-06-27 10:15:00,14.02,14.03,14.01,14.02,326000.0,11.074,11.0819,11.0661,11.074,326000.0
2007-06-27 10:20:00,14.02,14.05,14.02,14.04,570800.0,11.074,11.0977,11.074,11.0898,570800.0
2007-06-27 10:25:00,14.04,14.13,14.04,14.12,1329600.0,11.0898,11.1609,11.0898,11.153,1329600.0
2007-06-27 10:30:00,14.12,14.12,14.08,14.1,856400.0,11.153,11.153,11.1214,11.1372,856400.0
2007-06-27 10:35:00,14.1,14.23,14.1,14.22,1455200.0,11.1372,11.2398,11.1372,11.2319,1455200.0
2007-06-27 10:40:00,14.22,14.24,14.18,14.19,1057200.0,11.2319,11.2477,11.2004,11.2083,1057200.0
2007-06-27 10:45:00,14.19,14.25,14.13,14.16,953600.0,11.2083,11.2556,11.1609,11.1846,953600.0
2007-06-27 10:50:00,14.16,14.23,14.14,14.22,467600.0,11.1846,11.2398,11.1688,11.2319,467600.0
2007-06-27 10:55:00,14.21,14.3,14.19,14.22,2008800.0,11.224,11.2951,11.2083,11.2319,2008800.0
2007-06-27 11:00:00,14.22,14.25,14.22,14.24,825600.0,11.2319,11.2556,11.2319,11.2477,825600.0
2007-06-27 11:05:00,14.24,14.26,14.22,14.25,776400.0,11.2477,11.2635,11.2319,11.2556,776400.0
2007-06-27 11:10:00,14.25,14.25,14.21,14.24,479600.0,11.2556,11.2556,11.224,11.2477,479600.0
2007-06-27 11:15:00,14.23,14.24,14.19,14.19,358400.0,11.2398,11.2477,11.2083,11.2083,358400.0
2007-06-27 11:20:00,14.2,14.2,14.15,14.18,506800.0,11.2161,11.2161,11.1767,11.2004,506800.0
2007-06-27 11:25:00,14.18,14.21,14.18,14.19,233600.0,11.2004,11.224,11.2004,11.2083,233600.0
2007-06-27 11:30:00,14.19,14.2,14.18,14.2,154400.0,11.2083,11.2161,11.2004,11.2161,154400.0
2007-06-27 11:35:00,14.2,14.21,14.2,14.21,229600.0,11.2161,11.224,11.2161,11.224,229600.0
2007-06-27 11:40:00,14.21,14.22,14.19,14.21,245200.0,11.224,11.2319,11.2083,11.224,245200.0
2007-06-27 11:45:00,14.21,14.22,14.21,14.22,123200.0,11.224,11.2319,11.224,11.2319,123200.0
2007-06-27 11:50:00,14.22,14.23,14.22,14.22,162000.0,11.2319,11.2398,11.2319,11.2319,162000.0
2007-06-27 11:55:00,14.22,14.24,14.16,14.17,481600.0,11.2319,11.2477,11.1846,11.1925,481600.0
2007-06-27 12:00:00,14.17,14.21,14.17,14.18,208000.0,11.1925,11.224,11.1925,11.2004,208000.0
2007-06-27 12:05:00,14.18,14.2,14.18,14.19,193200.0,11.2004,11.2161,11.2004,11.2083,193200.0
2007-06-27 12:10:00,14.19,14.21,14.19,14.2,149200.0,11.2083,11.224,11.2083,11.2161,149200.0
2007-06-27 12:15:00,14.2,14.2,14.19,14.19,104400.0,11.2161,11.2161,11.2083,11.2083,104400.0
2007-06-27 12:20:00,14.19,14.2,14.19,14.2,107600.0,11.2083,11.2161,11.2083,11.2161,107600.0
2007-06-27 12:25:00,14.2,14.22,14.2,14.22,291600.0,11.2161,11.2319,11.2161,11.2319,291600.0
2007-06-27 12:30:00,14.22,14.22,14.21,14.22,118400.0,11.2319,11.2319,11.224,11.2319,118400.0
2007-06-27 12:35:00,14.22,14.24,14.22,14.24,203200.0,11.2319,11.2477,11.2319,11.2477,203200.0
2007-06-27 12:40:00,14.24,14.25,14.24,14.25,495600.0,11.2477,11.2556,11.2477,11.2556,495600.0
2007-06-27 12:45:00,14.25,14.26,14.22,14.23,330000.0,11.2556,11.2635,11.2319,11.2398,330000.0
2007-06-27 12:50:00,14.22,14.26,14.22,14.26,160800.0,11.2319,11.2635,11.2319,11.2635,160800.0
2007-06-27 12:55:00,14.26,14.28,14.25,14.26,297200.0,11.2635,11.2793,11.2556,11.2635,297200.0
2007-06-27 13:00:00,14.26,14.3,14.26,14.3,488800.0,11.2635,11.2951,11.2635,11.2951,488800.0
2007-06-27 13:05:00,14.3,14.31,14.28,14.29,230400.0,11.2951,11.303,11.2793,11.2872,230400.0
2007-06-27 13:10:00,14.28,14.33,14.28,14.32,519200.0,11.2793,11.3188,11.2793,11.3109,519200.0
2007-06-27 13:15:00,14.32,14.32,14.28,14.31,300800.0,11.3109,11.3109,11.2793,11.303,300800.0
2007-06-27 13:20:00,14.3,14.32,14.29,14.29,191200.0,11.2951,11.3109,11.2872,11.2872,191200.0
2007-06-27 13:25:00,14.29,14.31,14.29,14.3,190400.0,11.2872,11.303,11.2872,11.2951,190400.0
2007-06-27 13:30:00,14.3,14.3,14.29,14.29,168400.0,11.2951,11.2951,11.2872,11.2872,168400.0
2007-06-27 13:35:00,14.29,14.3,14.27,14.28,364000.0,11.2872,11.2951,11.2714,11.2793,364000.0
2007-06-27 13:40:00,14.28,14.33,14.28,14.33,429200.0,11.2793,11.3188,11.2793,11.3188,429200.0
2007-06-27 13:45:00,14.33,14.36,14.33,14.34,303600.0,11.3188,11.3425,11.3188,11.3267,303600.0
2007-06-27 13:50:00,14.34,14.36,14.34,14.36,150800.0,11.3267,11.3425,11.3267,11.3425,150800.0
2007-06-27 13:55:00,14.36,14.36,14.33,14.34,212400.0,11.3425,11.3425,11.3188,11.3267,212400.0
2007-06-27 14:00:00,14.34,14.38,14.34,14.38,375600.0,11.3267,11.3583,11.3267,11.3583,375600.0
2007-06-27 14:05:00,14.38,14.41,14.37,14.4,688800.0,11.3583,11.382,11.3504,11.3741,688800.0
2007-06-27 14:10:00,14.4,14.41,14.39,14.4,784800.0,11.3741,11.382,11.3662,11.3741,784800.0
2007-06-27 14:15:00,14.4,14.43,14.39,14.42,480800.0,11.3741,11.3978,11.3662,11.3899,480800.0
2007-06-27 14:20:00,14.42,14.43,14.4,14.4,388000.0,11.3899,11.3978,11.3741,11.3741,388000.0
2007-06-27 14:25:00,14.4,14.47,14.4,14.47,447600.0,11.3741,11.4294,11.3741,11.4294,447600.0
2007-06-27 14:30:00,14.47,14.47,14.44,14.44,373200.0,11.4294,11.4294,11.4057,11.4057,373200.0
2007-06-27 14:35:00,14.44,14.45,14.4,14.4,384000.0,11.4057,11.4136,11.3741,11.3741,384000.0
2007-06-27 14:40:00,14.4,14.43,14.4,14.43,347600.0,11.3741,11.3978,11.3741,11.3978,347600.0
2007-06-27 14:45:00,14.43,14.44,14.42,14.43,445200.0,11.3978,11.4057,11.3899,11.3978,445200.0
2007-06-27 14:50:00,14.43,14.44,14.43,14.44,243200.0,11.3978,11.4057,11.3978,11.4057,243200.0
2007-06-27 14:55:00,14.44,14.47,14.44,14.47,306400.0,11.4057,11.4294,11.4057,11.4294,306400.0
2007-06-27 15:00:00,14.46,14.49,14.46,14.48,404800.0,11.4215,11.4452,11.4215,11.4373,404800.0
2007-06-27 15:05:00,14.48,14.49,14.47,14.48,302000.0,11.4373,11.4452,11.4294,11.4373,302000.0
2007-06-27 15:10:00,14.47,14.49,14.47,14.48,394800.0,11.4294,11.4452,11.4294,11.4373,394800.0
2007-06-27 15:15:00,14.48,14.48,14.45,14.46,284400.0,11.4373,11.4373,11.4136,11.4215,284400.0
2007-06-27 15:20:00,14.46,14.46,14.44,14.46,534400.0,11.4215,11.4215,11.4057,11.4215,534400.0
2007-06-27 15:25:00,14.45,14.49,14.45,14.49,535600.0,11.4136,11.4452,11.4136,11.4452,535600.0
2007-06-27 15:30:00,14.49,14.53,14.49,14.53,794400.0,11.4452,11.4768,11.4452,11.4768,794400.0
2007-06-27 15:35:00,14.52,14.56,14.52,14.56,984000.0,11.4689,11.5005,11.4689,11.5005,984000.0
2007-06-27 15:40:00,14.56,14.68,14.55,14.65,1338800.0,11.5005,11.5953,11.4926,11.5716,1338800.0
2007-06-27 15:45:00,14.65,14.67,14.61,14.61,1850000.0,11.5716,11.5874,11.54,11.54,1850000.0
2007-06-27 15:50:00,14.61,14.62,14.56,14.56,1557200.0,11.54,11.5479,11.5005,11.5005,1557200.0
2007-06-27 15:55:00,14.56,14.6,14.53,14.58,2314800.0,11.5005,11.5321,11.4768,11.5163,2314800.0
2007-06-28 09:30:00,14.54,14.56,14.44,14.56,644000.0,11.4847,11.5005,11.4057,11.5005,644000.0
2007-06-28 09:35:00,14.56,14.71,14.56,14.68,479200.0,11.5005,11.619,11.5005,11.5953,479200.0
2007-06-28 09:40:00,14.68,14.75,14.68,14.74,572000.0,11.5953,11.6506,11.5953,11.6427,572000.0
2007-06-28 09:45:00,14.73,14.73,14.68,14.68,340000.0,11.6348,11.6348,11.5953,11.5953,340000.0
2007-06-28 09:50:00,14.68,14.69,14.66,14.69,381600.0,11.5953,11.6032,11.5795,11.6032,381600.0
2007-06-28 09:55:00,14.69,14.75,14.69,14.75,499200.0,11.6032,11.6506,11.6032,11.6506,499200.0
2007-06-28 10:00:00,14.75,14.81,14.71,14.71,940000.0,11.6506,11.698,11.619,11.619,940000.0
2007-06-28 10:05:00,14.71,14.72,14.66,14.67,398400.0,11.619,11.6269,11.5795,11.5874,398400.0
2007-06-28 10:10:00,14.66,14.69,14.63,14.63,599600.0,11.5795,11.6032,11.5558,11.5558,599600.0
2007-06-28 10:15:00,14.63,14.65,14.63,14.63,243600.0,11.5558,11.5716,11.5558,11.5558,243600.0
2007-06-28 10:20:00,14.63,14.66,14.61,14.61,428400.0,11.5558,11.5795,11.54,11.54,428400.0
2007-06-28 10:25:00,14.61,14.63,14.6,14.62,249200.0,11.54,11.5558,11.5321,11.5479,249200.0
2007-06-28 10:30:00,14.62,14.64,14.61,14.62,325600.0,11.5479,11.5637,11.54,11.5479,325600.0
2007-06-28 10:35:00,14.62,14.65,14.62,14.63,190000.0,11.5479,11.5716,11.5479,11.5558,190000.0
2007-06-28 10:40:00,14.63,14.63,14.61,14.62,180800.0,11.5558,11.5558,11.54,11.5479,180800.0
2007-06-28 10:45:00,14.61,14.62,14.6,14.61,148800.0,11.54,11.5479,11.5321,11.54,148800.0
2007-06-28 10:50:00,14.61,14.61,14.59,14.61,222000.0,11.54,11.54,11.5242,11.54,222000.0
2007-06-28 10:55:00,14.61,14.61,14.58,14.58,264400.0,11.54,11.54,11.5163,11.5163,264400.0
2007-06-28 11:00:00,14.58,14.59,14.55,14.55,542400.0,11.5163,11.5242,11.4926,11.4926,542400.0
2007-06-28 11:05:00,14.55,14.55,14.54,14.55,401200.0,11.4926,11.4926,11.4847,11.4926,401200.0
2007-06-28 11:10:00,14.55,14.56,14.54,14.56,285200.0,11.4926,11.5005,11.4847,11.5005,285200.0
2007-06-28 11:15:00,14.56,14.58,14.55,14.57,216800.0,11.5005,11.5163,11.4926,11.5084,216800.0
2007-06-28 11:20:00,14.57,14.57,14.54,14.55,227600.0,11.5084,11.5084,11.4847,11.4926,227600.0
2007-06-28 11:25:00,14.55,14.55,14.54,14.55,211600.0,11.4926,11.4926,11.4847,11.4926,211600.0
2007-06-28 11:30:00,14.55,14.58,14.55,14.57,220400.0,11.4926,11.5163,11.4926,11.5084,220400.0
2007-06-28 11:35:00,14.57,14.57,14.55,14.56,128000.0,11.5084,11.5084,11.4926,11.5005,128000.0
2007-06-28 11:40:00,14.56,14.56,14.55,14.55,99600.0,11.5005,11.5005,11.4926,11.4926,99600.0
2007-06-28 11:45:00,14.55,14.56,14.55,14.55,84800.0,11.4926,11.5005,11.4926,11.4926,84800.0
2007-06-28 11:50:00,14.55,14.55,14.55,14.55,78800.0,11.4926,11.4926,11.4926,11.4926,78800.0
2007-06-28 11:55:00,14.55,14.58,14.55,14.58,193600.0,11.4926,11.5163,11.4926,11.5163,193600.0
2007-06-28 12:00:00,14.58,14.59,14.57,14.59,225200.0,11.5163,11.5242,11.5084,11.5242,225200.0
2007-06-28 12:05:00,14.59,14.59,14.56,14.57,90800.0,11.5242,11.5242,11.5005,11.5084,90800.0
2007-06-28 12:10:00,14.57,14.58,14.57,14.58,94000.0,11.5084,11.5163,11.5084,11.5163,94000.0
2007-06-28 12:15:00,14.58,14.58,14.56,14.56,198000.0,11.5163,11.5163,11.5005,11.5005,198000.0
2007-06-28 12:20:00,14.56,14.57,14.56,14.57,108800.0,11.5005,11.5084,11.5005,11.5084,108800.0
2007-06-28 12:25:00,14.56,14.57,14.56,14.56,126000.0,11.5005,11.5084,11.5005,11.5005,126000.0
2007-06-28 12:30:00,14.56,14.57,14.56,14.56,116800.0,11.5005,11.5084,11.5005,11.5005,116800.0
2007-06-28 12:35:00,14.56,14.58,14.55,14.56,83200.0,11.5005,11.5163,11.4926,11.5005,83200.0
2007-06-28 12:40:00,14.55,14.56,14.53,14.55,154400.0,11.4926,11.5005,11.4768,11.4926,154400.0
2007-06-28 12:45:00,14.55,14.55,14.54,14.54,80400.0,11.4926,11.4926,11.4847,11.4847,80400.0
2007-06-28 12:50:00,14.54,14.55,14.54,14.55,85200.0,11.4847,11.4926,11.4847,11.4926,85200.0
2007-06-28 12:55:00,14.55,14.55,14.54,14.55,90400.0,11.4926,11.4926,11.4847,11.4926,90400.0
2007-06-28 13:00:00,14.55,14.56,14.54,14.54,62000.0,11.4926,11.5005,11.4847,11.4847,62000.0
2007-06-28 13:05:00,14.54,14.55,14.53,14.54,100800.0,11.4847,11.4926,11.4768,11.4847,100800.0
2007-06-28 13:10:00,14.53,14.54,14.51,14.53,174400.0,11.4768,11.4847,11.461,11.4768,174400.0
2007-06-28 13:15:00,14.53,14.56,14.53,14.53,228000.0,11.4768,11.5005,11.4768,11.4768,228000.0
2007-06-28 13:20:00,14.53,14.56,14.53,14.56,183200.0,11.4768,11.5005,11.4768,11.5005,183200.0
2007-06-28 13:25:00,14.56,14.58,14.56,14.58,119200.0,11.5005,11.5163,11.5005,11.5163,119200.0
2007-06-28 13:30:00,14.58,14.59,14.58,14.59,202800.0,11.5163,11.5242,11.5163,11.5242,202800.0
2007-06-28 13:35:00,14.59,14.6,14.59,14.6,196400.0,11.5242,11.5321,11.5242,11.5321,196400.0
2007-06-28 13:40:00,14.6,14.6,14.59,14.6,72000.0,11.5321,11.5321,11.5242,11.5321,72000.0
2007-06-28 13:45:00,14.6,14.61,14.6,14.61,76800.0,11.5321,11.54,11.5321,11.54,76800.0
2007-06-28 13:50:00,14.61,14.61,14.6,14.6,142000.0,11.54,11.54,11.5321,11.5321,142000.0
2007-06-28 13:55:00,14.6,14.6,14.59,14.59,97200.0,11.5321,11.5321,11.5242,11.5242,97200.0
2007-06-28 14:00:00,14.59,14.6,14.58,14.59,105200.0,11.5242,11.5321,11.5163,11.5242,105200.0
2007-06-28 14:05:00,14.59,14.6,14.58,14.6,73600.0,11.5242,11.5321,11.5163,11.5321,73600.0
2007-06-28 14:10:00,14.6,14.61,14.59,14.59,121600.0,11.5321,11.54,11.5242,11.5242,121600.0
2007-06-28 14:15:00,14.59,14.59,14.56,14.59,634800.0,11.5242,11.5242,11.5005,11.5242,634800.0
2007-06-28 14:20:00,14.59,14.61,14.58,14.59,176800.0,11.5242,11.54,11.5163,11.5242,176800.0
2007-06-28 14:25:00,14.59,14.6,14.58,14.58,225600.0,11.5242,11.5321,11.5163,11.5163,225600.0
2007-06-28 14:30:00,14.58,14.58,14.54,14.54,206000.0,11.5163,11.5163,11.4847,11.4847,206000.0
2007-06-28 14:35:00,14.54,14.57,14.54,14.54,188400.0,11.4847,11.5084,11.4847,11.4847,188400.0
2007-06-28 14:40:00,14.54,14.63,14.54,14.63,448000.0,11.4847,11.5558,11.4847,11.5558,448000.0
2007-06-28 14:45:00,14.63,14.65,14.6,14.61,274400.0,11.5558,11.5716,11.5321,11.54,274400.0
2007-06-28 14:50:00,14.61,14.63,14.59,14.61,198800.0,11.54,11.5558,11.5242,11.54,198800.0
2007-06-28 14:55:00,14.61,14.64,14.6,14.63,176800.0,11.54,11.5637,11.5321,11.5558,176800.0
2007-06-28 15:00:00,14.64,14.64,14.61,14.62,237600.0,11.5637,11.5637,11.54,11.5479,237600.0
2007-06-28 15:05:00,14.63,14.65,14.61,14.65,238000.0,11.5558,11.5716,11.54,11.5716,238000.0
2007-06-28 15:10:00,14.65,14.65,14.63,14.64,210800.0,11.5716,11.5716,11.5558,11.5637,210800.0
2007-06-28 15:15:00,14.64,14.66,14.64,14.66,252000.0,11.5637,11.5795,11.5637,11.5795,252000.0
2007-06-28 15:20:00,14.66,14.67,14.65,14.67,328000.0,11.5795,11.5874,11.5716,11.5874,328000.0
2007-06-28 15:25:00,14.67,14.68,14.66,14.68,180000.0,11.5874,11.5953,11.5795,11.5953,180000.0
2007-06-28 15:30:00,14.67,14.69,14.67,14.68,294400.0,11.5874,11.6032,11.5874,11.5953,294400.0
2007-06-28 15:35:00,14.68,14.68,14.64,14.66,287200.0,11.5953,11.5953,11.5637,11.5795,287200.0
2007-06-28 15:40:00,14.66,14.66,14.61,14.62,328000.0,11.5795,11.5795,11.54,11.5479,328000.0
2007-06-28 15:45:00,14.62,14.62,14.58,14.58,341600.0,11.5479,11.5479,11.5163,11.5163,341600.0
2007-06-28 15:50:00,14.58,14.6,14.58,14.59,366800.0,11.5163,11.5321,11.5163,11.5242,366800.0
2007-06-28 15:55:00,14.59,14.59,14.56,14.57,591200.0,11.5242,11.5242,11.5005,11.5084,591200.0
2007-06-29 09:30:00,14.58,14.58,14.38,14.46,718000.0,11.5163,11.5163,11.3583,11.4215,718000.0
2007-06-29 09:35:00,14.47,14.56,14.46,14.56,363200.0,11.4294,11.5005,11.4215,11.5005,363200.0
2007-06-29 09:40:00,14.56,14.65,14.53,14.63,390400.0,11.5005,11.5716,11.4768,11.5558,390400.0
2007-06-29 09:45:00,14.63,14.73,14.63,14.7,423600.0,11.5558,11.6348,11.5558,11.6111,423600.0
2007-06-29 09:50:00,14.7,14.7,14.66,14.7,260000.0,11.6111,11.6111,11.5795,11.6111,260000.0
2007-06-29 09:55:00,14.69,14.7,14.68,14.68,185600.0,11.6032,11.6111,11.5953,11.5953,185600.0
2007-06-29 10:00:00,14.68,14.7,14.67,14.69,280400.0,11.5953,11.6111,11.5874,11.6032,280400.0
2007-06-29 10:05:00,14.69,14.69,14.64,14.65,226400.0,11.6032,11.6032,11.5637,11.5716,226400.0
2007-06-29 10:10:00,14.65,14.65,14.61,14.65,180800.0,11.5716,11.5716,11.54,11.5716,180800.0
2007-06-29 10:15:00,14.64,14.65,14.62,14.63,96400.0,11.5637,11.5716,11.5479,11.5558,96400.0
2007-06-29 10:20:00,14.63,14.67,14.62,14.67,116400.0,11.5558,11.5874,11.5479,11.5874,116400.0
2007-06-29 10:25:00,14.67,14.7,14.66,14.7,151600.0,11.5874,11.6111,11.5795,11.6111,151600.0
2007-06-29 10:30:00,14.69,14.7,14.66,14.67,125600.0,11.6032,11.6111,11.5795,11.5874,125600.0
2007-06-29 10:35:00,14.66,14.68,14.66,14.68,116800.0,11.5795,11.5953,11.5795,11.5953,116800.0
2007-06-29 10:40:00,14.68,14.68,14.66,14.66,72000.0,11.5953,11.5953,11.5795,11.5795,72000.0
2007-06-29 10:45:00,14.67,14.67,14.64,14.65,126800.0,11.5874,11.5874,11.5637,11.5716,126800.0
2007-06-29 10:50:00,14.65,14.65,14.64,14.64,72400.0,11.5716,11.5716,11.5637,11.5637,72400.0
2007-06-29 10:55:00,14.64,14.65,14.63,14.65,68800.0,11.5637,11.5716,11.5558,11.5716,68800.0
2007-06-29 11:00:00,14.65,14.67,14.65,14.66,102400.0,11.5716,11.5874,11.5716,11.5795,102400.0
2007-06-29 11:05:00,14.65,14.66,14.63,14.63,147200.0,11.5716,11.5795,11.5558,11.5558,147200.0
2007-06-29 11:10:00,14.63,14.63,14.61,14.62,97600.0,11.5558,11.5558,11.54,11.5479,97600.0
2007-06-29 11:15:00,14.62,14.64,14.62,14.63,73600.0,11.5479,11.5637,11.5479,11.5558,73600.0
2007-06-29 11:20:00,14.63,14.64,14.62,14.63,111600.0,11.5558,11.5637,11.5479,11.5558,111600.0
2007-06-29 11:25:00,14.63,14.64,14.62,14.63,39200.0,11.5558,11.5637,11.5479,11.5558,39200.0
2007-06-29 11:30:00,14.63,14.64,14.63,14.63,102000.0,11.5558,11.5637,11.5558,11.5558,102000.0
2007-06-29 11:35:00,14.63,14.63,14.62,14.62,47600.0,11.5558,11.5558,11.5479,11.5479,47600.0
2007-06-29 11:40:00,14.62,14.62,14.6,14.6,70800.0,11.5479,11.5479,11.5321,11.5321,70800.0
2007-06-29 11:45:00,14.6,14.6,14.58,14.59,186800.0,11.5321,11.5321,11.5163,11.5242,186800.0
2007-06-29 11:50:00,14.6,14.6,14.58,14.59,38800.0,11.5321,11.5321,11.5163,11.5242,38800.0
2007-06-29 11:55:00,14.59,14.6,14.59,14.6,70000.0,11.5242,11.5321,11.5242,11.5321,70000.0
2007-06-29 12:00:00,14.6,14.61,14.6,14.6,38800.0,11.5321,11.54,11.5321,11.5321,38800.0
2007-06-29 12:05:00,14.6,14.61,14.6,14.6,49600.0,11.5321,11.54,11.5321,11.5321,49600.0
2007-06-29 12:10:00,14.6,14.6,14.59,14.6,82000.0,11.5321,11.5321,11.5242,11.5321,82000.0
2007-06-29 12:15:00,14.6,14.6,14.59,14.6,72000.0,11.5321,11.5321,11.5242,11.5321,72000.0
2007-06-29 12:20:00,14.6,14.62,14.59,14.62,68800.0,11.5321,11.5479,11.5242,11.5479,68800.0
2007-06-29 12:25:00,14.62,14.64,14.62,14.62,72800.0,11.5479,11.5637,11.5479,11.5479,72800.0
2007-06-29 12:30:00,14.61,14.61,14.57,14.57,89200.0,11.54,11.54,11.5084,11.5084,89200.0
2007-06-29 12:35:00,14.57,14.59,14.56,14.58,108000.0,11.5084,11.5242,11.5005,11.5163,108000.0
2007-06-29 12:40:00,14.59,14.61,14.58,14.6,70800.0,11.5242,11.54,11.5163,11.5321,70800.0
2007-06-29 12:45:00,14.6,14.6,14.59,14.59,54000.0,11.5321,11.5321,11.5242,11.5242,54000.0
2007-06-29 12:50:00,14.59,14.61,14.59,14.61,53200.0,11.5242,11.54,11.5242,11.54,53200.0
2007-06-29 12:55:00,14.61,14.61,14.61,14.61,41600.0,11.54,11.54,11.54,11.54,41600.0
2007-06-29 13:00:00,14.61,14.62,14.6,14.61,73600.0,11.54,11.5479,11.5321,11.54,73600.0
2007-06-29 13:05:00,14.61,14.62,14.61,14.61,82400.0,11.54,11.5479,11.54,11.54,82400.0
2007-06-29 13:10:00,14.61,14.62,14.6,14.61,65600.0,11.54,11.5479,11.5321,11.54,65600.0
2007-06-29 13:15:00,14.61,14.63,14.6,14.63,94800.0,11.54,11.5558,11.5321,11.5558,94800.0
2007-06-29 13:20:00,14.62,14.63,14.61,14.63,57600.0,11.5479,11.5558,11.54,11.5558,57600.0
2007-06-29 13:25:00,14.63,14.63,14.62,14.62,41600.0,11.5558,11.5558,11.5479,11.5479,41600.0
2007-06-29 13:30:00,14.62,14.63,14.61,14.62,45600.0,11.5479,11.5558,11.54,11.5479,45600.0
2007-06-29 13:35:00,14.62,14.63,14.61,14.62,76800.0,11.5479,11.5558,11.54,11.5479,76800.0
2007-06-29 13:40:00,14.62,14.64,14.61,14.63,97600.0,11.5479,11.5637,11.54,11.5558,97600.0
2007-06-29 13:45:00,14.63,14.65,14.62,14.64,81200.0,11.5558,11.5716,11.5479,11.5637,81200.0
2007-06-29 13:50:00,14.64,14.64,14.63,14.64,55600.0,11.5637,11.5637,11.5558,11.5637,55600.0
2007-06-29 13:55:00,14.64,14.66,14.63,14.64,113200.0,11.5637,11.5795,11.5558,11.5637,113200.0
2007-06-29 14:00:00,14.64,14.64,14.59,14.62,126400.0,11.5637,11.5637,11.5242,11.5479,126400.0
2007-06-29 14:05:00,14.62,14.62,14.57,14.57,224800.0,11.5479,11.5479,11.5084,11.5084,224800.0
2007-06-29 14:10:00,14.57,14.58,14.53,14.57,232800.0,11.5084,11.5163,11.4768,11.5084,232800.0
2007-06-29 14:15:00,14.57,14.59,14.57,14.59,96400.0,11.5084,11.5242,11.5084,11.5242,96400.0
2007-06-29 14:20:00,14.59,14.59,14.57,14.58,117200.0,11.5242,11.5242,11.5084,11.5163,117200.0
2007-06-29 14:25:00,14.58,14.58,14.55,14.57,75200.0,11.5163,11.5163,11.4926,11.5084,75200.0
2007-06-29 14:30:00,14.57,14.57,14.54,14.56,101200.0,11.5084,11.5084,11.4847,11.5005,101200.0
2007-06-29 14:35:00,14.56,14.58,14.56,14.58,69600.0,11.5005,11.5163,11.5005,11.5163,69600.0
2007-06-29 14:40:00,14.57,14.59,14.57,14.58,78800.0,11.5084,11.5242,11.5084,11.5163,78800.0
2007-06-29 14:45:00,14.58,14.59,14.57,14.57,68000.0,11.5163,11.5242,11.5084,11.5084,68000.0
2007-06-29 14:50:00,14.57,14.58,14.56,14.57,73200.0,11.5084,11.5163,11.5005,11.5084,73200.0
2007-06-29 14:55:00,14.58,14.59,14.56,14.57,60000.0,11.5163,11.5242,11.5005,11.5084,60000.0
2007-06-29 15:00:00,14.57,14.59,14.54,14.54,99600.0,11.5084,11.5242,11.4847,11.4847,99600.0
2007-06-29 15:05:00,14.54,14.55,14.51,14.54,200800.0,11.4847,11.4926,11.461,11.4847,200800.0
2007-06-29 15:10:00,14.54,14.54,14.49,14.5,252400.0,11.4847,11.4847,11.4452,11.4531,252400.0
2007-06-29 15:15:00,14.5,14.55,14.49,14.53,262400.0,11.4531,11.4926,11.4452,11.4768,262400.0
2007-06-29 15:20:00,14.53,14.54,14.51,14.52,104000.0,11.4768,11.4847,11.461,11.4689,104000.0
2007-06-29 15:25:00,14.52,14.52,14.49,14.49,150000.0,11.4689,11.4689,11.4452,11.4452,150000.0
2007-06-29 15:30:00,14.49,14.51,14.48,14.51,152000.0,11.4452,11.461,11.4373,11.461,152000.0
2007-06-29 15:35:00,14.51,14.55,14.5,14.55,210800.0,11.461,11.4926,11.4531,11.4926,210800.0
2007-06-29 15:40:00,14.55,14.59,14.55,14.57,191200.0,11.4926,11.5242,11.4926,11.5084,191200.0
2007-06-29 15:45:00,14.57,14.59,14.55,14.58,174800.0,11.5084,11.5242,11.4926,11.5163,174800.0
2007-06-29 15:50:00,14.59,14.59,14.56,14.57,232000.0,11.5242,11.5242,11.5005,11.5084,232000.0
2007-06-29 15:55:00,14.58,14.58,14.55,14.56,359200.0,11.5163,11.5163,11.4926,11.5005,359200.0
2007-07-03 09:30:00,14.61,14.61,14.6,14.61,126400.0,11.54,11.54,11.5321,11.54,126400.0
2007-07-03 09:35:00,14.61,14.61,14.58,14.59,111600.0,11.54,11.54,11.5163,11.5242,111600.0
2007-07-03 09:40:00,14.59,14.61,14.59,14.6,120400.0,11.5242,11.54,11.5242,11.5321,120400.0
2007-07-03 09:45:00,14.6,14.61,14.6,14.61,107200.0,11.5321,11.54,11.5321,11.54,107200.0
2007-07-03 09:50:00,14.61,14.62,14.61,14.61,95600.0,11.54,11.5479,11.54,11.54,95600.0
2007-07-03 09:55:00,14.61,14.63,14.61,14.63,468400.0,11.54,11.5558,11.54,11.5558,468400.0
2007-07-03 10:00:00,14.63,14.63,14.61,14.61,411200.0,11.5558,11.5558,11.54,11.54,411200.0
2007-07-03 10:05:00,14.61,14.63,14.6,14.61,210800.0,11.54,11.5558,11.5321,11.54,210800.0
2007-07-03 10:10:00,14.61,14.62,14.61,14.61,77200.0,11.54,11.5479,11.54,11.54,77200.0
2007-07-03 10:15:00,14.61,14.62,14.61,14.62,171200.0,11.54,11.5479,11.54,11.5479,171200.0
2007-07-03 10:20:00,14.62,14.62,14.61,14.61,271200.0,11.5479,11.5479,11.54,11.54,271200.0
2007-07-03 10:25:00,14.61,14.62,14.61,14.61,103600.0,11.54,11.5479,11.54,11.54,103600.0
2007-07-03 10:30:00,14.61,14.62,14.61,14.62,118000.0,11.54,11.5479,11.54,11.5479,118000.0
2007-07-03 10:35:00,14.62,14.62,14.61,14.61,59200.0,11.5479,11.5479,11.54,11.54,59200.0
2007-07-03 10:40:00,14.62,14.63,14.61,14.63,126000.0,11.5479,11.5558,11.54,11.5558,126000.0
2007-07-03 10:45:00,14.63,14.64,14.63,14.63,70400.0,11.5558,11.5637,11.5558,11.5558,70400.0
2007-07-03 10:50:00,14.64,14.65,14.63,14.64,602000.0,11.5637,11.5716,11.5558,11.5637,602000.0
2007-07-03 10:55:00,14.65,14.65,14.63,14.64,456000.0,11.5716,11.5716,11.5558,11.5637,456000.0
2007-07-03 11:00:00,14.64,14.64,14.63,14.63,42400.0,11.5637,11.5637,11.5558,11.5558,42400.0
2007-07-03 11:05:00,14.63,14.64,14.63,14.64,154800.0,11.5558,11.5637,11.5558,11.5637,154800.0
2007-07-03 11:10:00,14.64,14.64,14.63,14.63,505200.0,11.5637,11.5637,11.5558,11.5558,505200.0
2007-07-03 11:15:00,14.63,14.64,14.63,14.63,157200.0,11.5558,11.5637,11.5558,11.5558,157200.0
2007-07-03 11:20:00,14.63,14.63,14.63,14.63,75600.0,11.5558,11.5558,11.5558,11.5558,75600.0
2007-07-03 11:25:00,14.63,14.63,14.63,14.63,111200.0,11.5558,11.5558,11.5558,11.5558,111200.0
2007-07-03 11:30:00,14.63,14.63,14.63,14.63,134800.0,11.5558,11.5558,11.5558,11.5558,134800.0
2007-07-03 11:35:00,14.63,14.64,14.63,14.64,415600.0,11.5558,11.5637,11.5558,11.5637,415600.0
2007-07-03 11:40:00,14.64,14.64,14.63,14.63,193600.0,11.5637,11.5637,11.5558,11.5558,193600.0
2007-07-03 11:45:00,14.64,14.64,14.63,14.64,324000.0,11.5637,11.5637,11.5558,11.5637,324000.0
2007-07-03 11:50:00,14.64,14.66,14.64,14.66,143200.0,11.5637,11.5795,11.5637,11.5795,143200.0
2007-07-03 11:55:00,14.66,14.71,14.65,14.71,281600.0,11.5795,11.619,11.5716,11.619,281600.0
2007-07-03 12:00:00,14.71,14.75,14.71,14.74,354800.0,11.619,11.6506,11.619,11.6427,354800.0
2007-07-03 12:05:00,14.74,14.77,14.74,14.76,531600.0,11.6427,11.6664,11.6427,11.6585,531600.0
2007-07-03 12:10:00,14.76,14.78,14.75,14.77,261600.0,11.6585,11.6743,11.6506,11.6664,261600.0
2007-07-03 12:15:00,14.77,14.79,14.77,14.77,210400.0,11.6664,11.6822,11.6664,11.6664,210400.0
2007-07-03 12:20:00,14.77,14.78,14.76,14.77,146000.0,11.6664,11.6743,11.6585,11.6664,146000.0
2007-07-03 12:25:00,14.77,14.77,14.77,14.77,136400.0,11.6664,11.6664,11.6664,11.6664,136400.0
2007-07-03 12:30:00,14.77,14.78,14.77,14.78,116800.0,11.6664,11.6743,11.6664,11.6743,116800.0
2007-07-03 12:35:00,14.77,14.78,14.77,14.77,230400.0,11.6664,11.6743,11.6664,11.6664,230400.0
2007-07-03 12:40:00,14.77,14.77,14.76,14.77,129600.0,11.6664,11.6664,11.6585,11.6664,129600.0
2007-07-03 12:45:00,14.77,14.78,14.76,14.77,337200.0,11.6664,11.6743,11.6585,11.6664,337200.0
2007-07-03 12:50:00,14.77,14.77,14.76,14.76,228000.0,11.6664,11.6664,11.6585,11.6585,228000.0
2007-07-03 12:55:00,14.76,14.76,14.73,14.73,345200.0,11.6585,11.6585,11.6348,11.6348,345200.0
2007-07-05 09:30:00,14.74,14.74,14.56,14.56,362400.0,11.6427,11.6427,11.5005,11.5005,362400.0
2007-07-05 09:35:00,14.56,14.74,14.53,14.54,251200.0,11.5005,11.6427,11.4768,11.4847,251200.0
2007-07-05 09:40:00,14.54,14.65,14.54,14.64,238400.0,11.4847,11.5716,11.4847,11.5637,238400.0
2007-07-05 09:45:00,14.64,14.68,14.61,14.61,300800.0,11.5637,11.5953,11.54,11.54,300800.0
2007-07-05 09:50:00,14.62,14.63,14.61,14.62,85200.0,11.5479,11.5558,11.54,11.5479,85200.0
2007-07-05 09:55:00,14.62,14.63,14.6,14.62,151600.0,11.5479,11.5558,11.5321,11.5479,151600.0
2007-07-05 10:00:00,14.62,14.64,14.61,14.63,186800.0,11.5479,11.5637,11.54,11.5558,186800.0
2007-07-05 10:05:00,14.63,14.63,14.6,14.61,180400.0,11.5558,11.5558,11.5321,11.54,180400.0
2007-07-05 10:10:00,14.6,14.61,14.58,14.58,127600.0,11.5321,11.54,11.5163,11.5163,127600.0
2007-07-05 10:15:00,14.58,14.58,14.55,14.57,119200.0,11.5163,11.5163,11.4926,11.5084,119200.0
2007-07-05 10:20:00,14.57,14.57,14.54,14.54,169600.0,11.5084,11.5084,11.4847,11.4847,169600.0
2007-07-05 10:25:00,14.54,14.56,14.54,14.55,101600.0,11.4847,11.5005,11.4847,11.4926,101600.0
2007-07-05 10:30:00,14.55,14.58,14.55,14.56,167600.0,11.4926,11.5163,11.4926,11.5005,167600.0
2007-07-05 10:35:00,14.56,14.57,14.55,14.56,148800.0,11.5005,11.5084,11.4926,11.5005,148800.0
2007-07-05 10:40:00,14.56,14.56,14.55,14.56,68000.0,11.5005,11.5005,11.4926,11.5005,68000.0
2007-07-05 10:45:00,14.56,14.56,14.56,14.56,102000.0,11.5005,11.5005,11.5005,11.5005,102000.0
2007-07-05 10:50:00,14.56,14.56,14.53,14.54,199600.0,11.5005,11.5005,11.4768,11.4847,199600.0
2007-07-05 10:55:00,14.54,14.56,14.54,14.55,119200.0,11.4847,11.5005,11.4847,11.4926,119200.0
2007-07-05 11:00:00,14.55,14.55,14.53,14.55,195600.0,11.4926,11.4926,11.4768,11.4926,195600.0
2007-07-05 11:05:00,14.55,14.62,14.55,14.62,346400.0,11.4926,11.5479,11.4926,11.5479,346400.0
2007-07-05 11:10:00,14.62,14.65,14.62,14.63,206000.0,11.5479,11.5716,11.5479,11.5558,206000.0
2007-07-05 11:15:00,14.63,14.63,14.62,14.62,112800.0,11.5558,11.5558,11.5479,11.5479,112800.0
2007-07-05 11:20:00,14.62,14.66,14.62,14.65,236000.0,11.5479,11.5795,11.5479,11.5716,236000.0
2007-07-05 11:25:00,14.65,14.68,14.65,14.68,128800.0,11.5716,11.5953,11.5716,11.5953,128800.0
2007-07-05 11:30:00,14.68,14.69,14.67,14.67,179600.0,11.5953,11.6032,11.5874,11.5874,179600.0
2007-07-05 11:35:00,14.67,14.67,14.67,14.67,30400.0,11.5874,11.5874,11.5874,11.5874,30400.0
2007-07-05 11:40:00,14.67,14.69,14.67,14.68,151600.0,11.5874,11.6032,11.5874,11.5953,151600.0
2007-07-05 11:45:00,14.68,14.7,14.68,14.7,112800.0,11.5953,11.6111,11.5953,11.6111,112800.0
2007-07-05 11:50:00,14.7,14.7,14.68,14.69,78400.0,11.6111,11.6111,11.5953,11.6032,78400.0
2007-07-05 11:55:00,14.68,14.69,14.67,14.68,80000.0,11.5953,11.6032,11.5874,11.5953,80000.0
2007-07-05 12:00:00,14.68,14.73,14.68,14.72,162000.0,11.5953,11.6348,11.5953,11.6269,162000.0
2007-07-05 12:05:00,14.72,14.72,14.68,14.68,188400.0,11.6269,11.6269,11.5953,11.5953,188400.0
2007-07-05 12:10:00,14.68,14.71,14.68,14.71,104000.0,11.5953,11.619,11.5953,11.619,104000.0
2007-07-05 12:15:00,14.71,14.73,14.71,14.72,102800.0,11.619,11.6348,11.619,11.6269,102800.0
2007-07-05 12:20:00,14.72,14.72,14.71,14.71,66400.0,11.6269,11.6269,11.619,11.619,66400.0
2007-07-05 12:25:00,14.71,14.71,14.68,14.69,121600.0,11.619,11.619,11.5953,11.6032,121600.0
2007-07-05 12:30:00,14.69,14.69,14.68,14.69,87600.0,11.6032,11.6032,11.5953,11.6032,87600.0
2007-07-05 12:35:00,14.69,14.71,14.68,14.71,125200.0,11.6032,11.619,11.5953,11.619,125200.0
2007-07-05 12:40:00,14.71,14.71,14.7,14.7,30800.0,11.619,11.619,11.6111,11.6111,30800.0
2007-07-05 12:45:00,14.7,14.71,14.69,14.7,180000.0,11.6111,11.619,11.6032,11.6111,180000.0
2007-07-05 12:50:00,14.7,14.72,14.69,14.71,90800.0,11.6111,11.6269,11.6032,11.619,90800.0
2007-07-05 12:55:00,14.71,14.72,14.7,14.7,32400.0,11.619,11.6269,11.6111,11.6111,32400.0
2007-07-05 13:00:00,14.7,14.72,14.7,14.72,89600.0,11.6111,11.6269,11.6111,11.6269,89600.0
2007-07-05 13:05:00,14.72,14.72,14.72,14.72,58000.0,11.6269,11.6269,11.6269,11.6269,58000.0
2007-07-05 13:10:00,14.72,14.73,14.72,14.73,100000.0,11.6269,11.6348,11.6269,11.6348,100000.0
2007-07-05 13:15:00,14.73,14.74,14.73,14.74,69600.0,11.6348,11.6427,11.6348,11.6427,69600.0
2007-07-05 13:20:00,14.74,14.74,14.73,14.73,88800.0,11.6427,11.6427,11.6348,11.6348,88800.0
2007-07-05 13:25:00,14.74,14.74,14.73,14.73,22400.0,11.6427,11.6427,11.6348,11.6348,22400.0
2007-07-05 13:30:00,14.73,14.76,14.73,14.76,176800.0,11.6348,11.6585,11.6348,11.6585,176800.0
2007-07-05 13:35:00,14.75,14.76,14.74,14.75,459600.0,11.6506,11.6585,11.6427,11.6506,459600.0
2007-07-05 13:40:00,14.75,14.75,14.74,14.75,62000.0,11.6506,11.6506,11.6427,11.6506,62000.0
2007-07-05 13:45:00,14.75,14.77,14.75,14.76,120000.0,11.6506,11.6664,11.6506,11.6585,120000.0
2007-07-05 13:50:00,14.75,14.76,14.75,14.75,59600.0,11.6506,11.6585,11.6506,11.6506,59600.0
2007-07-05 13:55:00,14.75,14.76,14.74,14.76,112000.0,11.6506,11.6585,11.6427,11.6585,112000.0
2007-07-05 14:00:00,14.75,14.76,14.75,14.75,106000.0,11.6506,11.6585,11.6506,11.6506,106000.0
2007-07-05 14:05:00,14.75,14.77,14.75,14.76,79200.0,11.6506,11.6664,11.6506,11.6585,79200.0
2007-07-05 14:10:00,14.76,14.77,14.76,14.76,72400.0,11.6585,11.6664,11.6585,11.6585,72400.0
2007-07-05 14:15:00,14.76,14.79,14.76,14.79,148000.0,11.6585,11.6822,11.6585,11.6822,148000.0
2007-07-05 14:20:00,14.79,14.8,14.79,14.8,101200.0,11.6822,11.6901,11.6822,11.6901,101200.0
2007-07-05 14:25:00,14.8,14.81,14.8,14.81,233200.0,11.6901,11.698,11.6901,11.698,233200.0
2007-07-05 14:30:00,14.81,14.81,14.81,14.81,31200.0,11.698,11.698,11.698,11.698,31200.0
2007-07-05 14:35:00,14.81,14.81,14.8,14.81,162000.0,11.698,11.698,11.6901,11.698,162000.0
2007-07-05 14:40:00,14.81,14.81,14.81,14.81,114800.0,11.698,11.698,11.698,11.698,114800.0
2007-07-05 14:45:00,14.81,14.82,14.81,14.82,167200.0,11.698,11.7059,11.698,11.7059,167200.0
2007-07-05 14:50:00,14.82,14.82,14.81,14.81,103600.0,11.7059,11.7059,11.698,11.698,103600.0
2007-07-05 14:55:00,14.8,14.81,14.79,14.81,156000.0,11.6901,11.698,11.6822,11.698,156000.0
2007-07-05 15:00:00,14.81,14.81,14.8,14.8,129200.0,11.698,11.698,11.6901,11.6901,129200.0
2007-07-05 15:05:00,14.8,14.82,14.8,14.82,186800.0,11.6901,11.7059,11.6901,11.7059,186800.0
2007-07-05 15:10:00,14.82,14.82,14.81,14.81,110800.0,11.7059,11.7059,11.698,11.698,110800.0
2007-07-05 15:15:00,14.81,14.83,14.81,14.82,297600.0,11.698,11.7138,11.698,11.7059,297600.0
2007-07-05 15:20:00,14.83,14.85,14.83,14.84,220400.0,11.7138,11.7296,11.7138,11.7217,220400.0
2007-07-05 15:25:00,14.84,14.85,14.84,14.84,167600.0,11.7217,11.7296,11.7217,11.7217,167600.0
2007-07-05 15:30:00,14.84,14.84,14.84,14.84,153200.0,11.7217,11.7217,11.7217,11.7217,153200.0
2007-07-05 15:35:00,14.84,14.84,14.83,14.84,340000.0,11.7217,11.7217,11.7138,11.7217,340000.0
2007-07-05 15:40:00,14.84,14.84,14.82,14.82,160800.0,11.7217,11.7217,11.7059,11.7059,160800.0
2007-07-05 15:45:00,14.82,14.84,14.82,14.84,269200.0,11.7059,11.7217,11.7059,11.7217,269200.0
2007-07-05 15:50:00,14.84,14.84,14.82,14.83,465600.0,11.7217,11.7217,11.7059,11.7138,465600.0
2007-07-05 15:55:00,14.83,14.84,14.83,14.84,221200.0,11.7138,11.7217,11.7138,11.7217,221200.0
2007-07-06 09:30:00,14.84,14.93,14.75,14.75,366000.0,11.7217,11.7928,11.6506,11.6506,366000.0
2007-07-06 09:35:00,14.75,14.84,14.75,14.8,126800.0,11.6506,11.7217,11.6506,11.6901,126800.0
2007-07-06 09:40:00,14.79,14.85,14.79,14.85,108000.0,11.6822,11.7296,11.6822,11.7296,108000.0
2007-07-06 09:45:00,14.84,14.85,14.83,14.85,96000.0,11.7217,11.7296,11.7138,11.7296,96000.0
2007-07-06 09:50:00,14.85,14.87,14.83,14.83,174000.0,11.7296,11.7454,11.7138,11.7138,174000.0
2007-07-06 09:55:00,14.83,14.83,14.8,14.8,86400.0,11.7138,11.7138,11.6901,11.6901,86400.0
2007-07-06 10:00:00,14.8,14.83,14.8,14.83,82800.0,11.6901,11.7138,11.6901,11.7138,82800.0
2007-07-06 10:05:00,14.83,14.84,14.8,14.83,220400.0,11.7138,11.7217,11.6901,11.7138,220400.0
2007-07-06 10:10:00,14.83,14.84,14.8,14.8,152800.0,11.7138,11.7217,11.6901,11.6901,152800.0
2007-07-06 10:15:00,14.8,14.83,14.8,14.81,138000.0,11.6901,11.7138,11.6901,11.698,138000.0
2007-07-06 10:20:00,14.81,14.83,14.8,14.81,97200.0,11.698,11.7138,11.6901,11.698,97200.0
2007-07-06 10:25:00,14.81,14.83,14.81,14.83,92400.0,11.698,11.7138,11.698,11.7138,92400.0
2007-07-06 10:30:00,14.83,14.84,14.82,14.84,180000.0,11.7138,11.7217,11.7059,11.7217,180000.0
2007-07-06 10:35:00,14.84,14.84,14.83,14.83,73200.0,11.7217,11.7217,11.7138,11.7138,73200.0
2007-07-06 10:40:00,14.83,14.85,14.83,14.85,67600.0,11.7138,11.7296,11.7138,11.7296,67600.0
2007-07-06 10:45:00,14.85,14.88,14.85,14.87,68800.0,11.7296,11.7533,11.7296,11.7454,68800.0
2007-07-06 10:50:00,14.87,14.88,14.87,14.88,50400.0,11.7454,11.7533,11.7454,11.7533,50400.0
2007-07-06 10:55:00,14.88,14.89,14.86,14.86,89600.0,11.7533,11.7612,11.7375,11.7375,89600.0
2007-07-06 11:00:00,14.86,14.89,14.86,14.89,92400.0,11.7375,11.7612,11.7375,11.7612,92400.0
2007-07-06 11:05:00,14.9,14.9,14.89,14.9,56400.0,11.7691,11.7691,11.7612,11.7691,56400.0
2007-07-06 11:10:00,14.9,14.92,14.9,14.91,85600.0,11.7691,11.7849,11.7691,11.777,85600.0
2007-07-06 11:15:00,14.91,14.93,14.91,14.92,74000.0,11.777,11.7928,11.777,11.7849,74000.0
2007-07-06 11:20:00,14.92,14.94,14.92,14.93,140800.0,11.7849,11.8007,11.7849,11.7928,140800.0
2007-07-06 11:25:00,14.94,14.94,14.93,14.93,64800.0,11.8007,11.8007,11.7928,11.7928,64800.0
2007-07-06 11:30:00,14.93,14.96,14.93,14.96,67200.0,11.7928,11.8164,11.7928,11.8164,67200.0
2007-07-06 11:35:00,14.96,14.97,14.94,14.96,144000.0,11.8164,11.8243,11.8007,11.8164,144000.0
2007-07-06 11:40:00,14.96,14.97,14.95,14.97,99200.0,11.8164,11.8243,11.8086,11.8243,99200.0
2007-07-06 11:45:00,14.97,14.99,14.97,14.97,153600.0,11.8243,11.8401,11.8243,11.8243,153600.0
2007-07-06 11:50:00,14.97,14.98,14.97,14.97,67200.0,11.8243,11.8322,11.8243,11.8243,67200.0
2007-07-06 11:55:00,14.97,14.97,14.96,14.96,56000.0,11.8243,11.8243,11.8164,11.8164,56000.0
2007-07-06 12:00:00,14.96,14.97,14.96,14.96,122400.0,11.8164,11.8243,11.8164,11.8164,122400.0
2007-07-06 12:05:00,14.96,14.96,14.95,14.95,68400.0,11.8164,11.8164,11.8086,11.8086,68400.0
2007-07-06 12:10:00,14.96,14.96,14.95,14.95,59600.0,11.8164,11.8164,11.8086,11.8086,59600.0
2007-07-06 12:15:00,14.95,14.95,14.93,14.94,84800.0,11.8086,11.8086,11.7928,11.8007,84800.0
2007-07-06 12:20:00,14.94,14.94,14.93,14.93,173200.0,11.8007,11.8007,11.7928,11.7928,173200.0
2007-07-06 12:25:00,14.93,14.93,14.9,14.91,169600.0,11.7928,11.7928,11.7691,11.777,169600.0
2007-07-06 12:30:00,14.91,14.92,14.86,14.88,210000.0,11.777,11.7849,11.7375,11.7533,210000.0
2007-07-06 12:35:00,14.88,14.9,14.87,14.9,116800.0,11.7533,11.7691,11.7454,11.7691,116800.0
2007-07-06 12:40:00,14.89,14.91,14.89,14.91,50400.0,11.7612,11.777,11.7612,11.777,50400.0
2007-07-06 12:45:00,14.91,14.92,14.91,14.92,33200.0,11.777,11.7849,11.777,11.7849,33200.0
2007-07-06 12:50:00,14.92,14.94,14.92,14.93,150800.0,11.7849,11.8007,11.7849,11.7928,150800.0
2007-07-06 12:55:00,14.94,14.96,14.93,14.96,76800.0,11.8007,11.8164,11.7928,11.8164,76800.0
2007-07-06 13:00:00,14.96,14.97,14.93,14.94,99200.0,11.8164,11.8243,11.7928,11.8007,99200.0
2007-07-06 13:05:00,14.93,14.94,14.93,14.93,25600.0,11.7928,11.8007,11.7928,11.7928,25600.0
2007-07-06 13:10:00,14.93,14.95,14.92,14.95,158000.0,11.7928,11.8086,11.7849,11.8086,158000.0
2007-07-06 13:15:00,14.95,14.95,14.92,14.93,47200.0,11.8086,11.8086,11.7849,11.7928,47200.0
2007-07-06 13:20:00,14.93,14.94,14.92,14.93,33200.0,11.7928,11.8007,11.7849,11.7928,33200.0
2007-07-06 13:25:00,14.93,14.94,14.93,14.93,34400.0,11.7928,11.8007,11.7928,11.7928,34400.0
2007-07-06 13:30:00,14.93,14.94,14.92,14.94,87200.0,11.7928,11.8007,11.7849,11.8007,87200.0
2007-07-06 13:35:00,14.94,14.94,14.93,14.93,50000.0,11.8007,11.8007,11.7928,11.7928,50000.0
2007-07-06 13:40:00,14.93,14.94,14.93,14.93,39200.0,11.7928,11.8007,11.7928,11.7928,39200.0
2007-07-06 13:45:00,14.93,14.94,14.93,14.94,32400.0,11.7928,11.8007,11.7928,11.8007,32400.0
2007-07-06 13:50:00,14.94,14.95,14.94,14.94,59600.0,11.8007,11.8086,11.8007,11.8007,59600.0
2007-07-06 13:55:00,14.95,14.95,14.93,14.93,77600.0,11.8086,11.8086,11.7928,11.7928,77600.0
2007-07-06 14:00:00,14.93,14.95,14.91,14.95,172000.0,11.7928,11.8086,11.777,11.8086,172000.0
2007-07-06 14:05:00,14.94,14.94,14.93,14.94,81600.0,11.8007,11.8007,11.7928,11.8007,81600.0
2007-07-06 14:10:00,14.94,14.95,14.94,14.95,54400.0,11.8007,11.8086,11.8007,11.8086,54400.0
2007-07-06 14:15:00,14.95,14.95,14.94,14.95,45600.0,11.8086,11.8086,11.8007,11.8086,45600.0
2007-07-06 14:20:00,14.95,14.95,14.94,14.95,35200.0,11.8086,11.8086,11.8007,11.8086,35200.0
2007-07-06 14:25:00,14.95,14.95,14.94,14.95,35200.0,11.8086,11.8086,11.8007,11.8086,35200.0
2007-07-06 14:30:00,14.95,14.95,14.95,14.95,70400.0,11.8086,11.8086,11.8086,11.8086,70400.0
2007-07-06 14:35:00,14.95,14.97,14.95,14.97,77600.0,11.8086,11.8243,11.8086,11.8243,77600.0
2007-07-06 14:40:00,14.97,14.98,14.97,14.98,93600.0,11.8243,11.8322,11.8243,11.8322,93600.0
2007-07-06 14:45:00,14.97,14.98,14.96,14.97,89600.0,11.8243,11.8322,11.8164,11.8243,89600.0
2007-07-06 14:50:00,14.97,14.97,14.96,14.97,58000.0,11.8243,11.8243,11.8164,11.8243,58000.0
2007-07-06 14:55:00,14.97,14.98,14.97,14.97,84000.0,11.8243,11.8322,11.8243,11.8243,84000.0
2007-07-06 15:00:00,14.97,14.97,14.97,14.97,96400.0,11.8243,11.8243,11.8243,11.8243,96400.0
2007-07-06 15:05:00,14.97,14.97,14.96,14.96,99200.0,11.8243,11.8243,11.8164,11.8164,99200.0
2007-07-06 15:10:00,14.96,14.96,14.94,14.95,121600.0,11.8164,11.8164,11.8007,11.8086,121600.0
2007-07-06 15:15:00,14.95,14.95,14.94,14.95,118800.0,11.8086,11.8086,11.8007,11.8086,118800.0
2007-07-06 15:20:00,14.95,14.95,14.93,14.93,104800.0,11.8086,11.8086,11.7928,11.7928,104800.0
2007-07-06 15:25:00,14.93,14.95,14.93,14.95,119600.0,11.7928,11.8086,11.7928,11.8086,119600.0
2007-07-06 15:30:00,14.95,14.95,14.93,14.94,122800.0,11.8086,11.8086,11.7928,11.8007,122800.0
2007-07-06 15:35:00,14.93,14.94,14.93,14.93,162000.0,11.7928,11.8007,11.7928,11.7928,162000.0
2007-07-06 15:40:00,14.93,14.94,14.93,14.94,126000.0,11.7928,11.8007,11.7928,11.8007,126000.0
2007-07-06 15:45:00,14.94,14.94,14.92,14.93,189600.0,11.8007,11.8007,11.7849,11.7928,189600.0
2007-07-06 15:50:00,14.93,14.93,14.91,14.93,190800.0,11.7928,11.7928,11.777,11.7928,190800.0
2007-07-06 15:55:00,14.93,14.94,14.91,14.94,259600.0,11.7928,11.8007,11.777,11.8007,259600.0
2007-07-09 09:30:00,14.91,14.91,14.79,14.79,252800.0,11.777,11.777,11.6822,11.6822,252800.0
2007-07-09 09:35:00,14.79,14.85,14.78,14.84,227600.0,11.6822,11.7296,11.6743,11.7217,227600.0
2007-07-09 09:40:00,14.85,14.88,14.84,14.88,157600.0,11.7296,11.7533,11.7217,11.7533,157600.0
2007-07-09 09:45:00,14.88,14.88,14.81,14.82,168800.0,11.7533,11.7533,11.698,11.7059,168800.0
2007-07-09 09:50:00,14.82,14.84,14.8,14.81,382000.0,11.7059,11.7217,11.6901,11.698,382000.0
2007-07-09 09:55:00,14.81,14.82,14.8,14.8,111600.0,11.698,11.7059,11.6901,11.6901,111600.0
2007-07-09 10:00:00,14.8,14.8,14.78,14.78,68800.0,11.6901,11.6901,11.6743,11.6743,68800.0
2007-07-09 10:05:00,14.78,14.78,14.73,14.77,269600.0,11.6743,11.6743,11.6348,11.6664,269600.0
2007-07-09 10:10:00,14.77,14.79,14.75,14.78,196800.0,11.6664,11.6822,11.6506,11.6743,196800.0
2007-07-09 10:15:00,14.79,14.82,14.78,14.81,161200.0,11.6822,11.7059,11.6743,11.698,161200.0
2007-07-09 10:20:00,14.82,14.83,14.81,14.83,114800.0,11.7059,11.7138,11.698,11.7138,114800.0
2007-07-09 10:25:00,14.83,14.83,14.8,14.8,370000.0,11.7138,11.7138,11.6901,11.6901,370000.0
2007-07-09 10:30:00,14.8,14.81,14.8,14.81,104400.0,11.6901,11.698,11.6901,11.698,104400.0
2007-07-09 10:35:00,14.81,14.81,14.7,14.74,347600.0,11.698,11.698,11.6111,11.6427,347600.0
2007-07-09 10:40:00,14.74,14.74,14.72,14.74,147600.0,11.6427,11.6427,11.6269,11.6427,147600.0
2007-07-09 10:45:00,14.74,14.74,14.7,14.71,115200.0,11.6427,11.6427,11.6111,11.619,115200.0
2007-07-09 10:50:00,14.7,14.74,14.7,14.74,340000.0,11.6111,11.6427,11.6111,11.6427,340000.0
2007-07-09 10:55:00,14.74,14.76,14.73,14.74,175200.0,11.6427,11.6585,11.6348,11.6427,175200.0
2007-07-09 11:00:00,14.74,14.76,14.74,14.74,248800.0,11.6427,11.6585,11.6427,11.6427,248800.0
2007-07-09 11:05:00,14.75,14.75,14.74,14.74,158000.0,11.6506,11.6506,11.6427,11.6427,158000.0
2007-07-09 11:10:00,14.75,14.75,14.74,14.75,107600.0,11.6506,11.6506,11.6427,11.6506,107600.0
2007-07-09 11:15:00,14.75,14.77,14.75,14.77,94800.0,11.6506,11.6664,11.6506,11.6664,94800.0
2007-07-09 11:20:00,14.78,14.79,14.77,14.78,57200.0,11.6743,11.6822,11.6664,11.6743,57200.0
2007-07-09 11:25:00,14.78,14.79,14.78,14.79,36400.0,11.6743,11.6822,11.6743,11.6822,36400.0
2007-07-09 11:30:00,14.79,14.79,14.77,14.79,64000.0,11.6822,11.6822,11.6664,11.6822,64000.0
2007-07-09 11:35:00,14.79,14.79,14.77,14.78,182400.0,11.6822,11.6822,11.6664,11.6743,182400.0
2007-07-09 11:40:00,14.77,14.78,14.73,14.74,138800.0,11.6664,11.6743,11.6348,11.6427,138800.0
2007-07-09 11:45:00,14.73,14.73,14.7,14.7,211200.0,11.6348,11.6348,11.6111,11.6111,211200.0
2007-07-09 11:50:00,14.7,14.71,14.66,14.71,248000.0,11.6111,11.619,11.5795,11.619,248000.0
2007-07-09 11:55:00,14.71,14.74,14.7,14.73,42800.0,11.619,11.6427,11.6111,11.6348,42800.0
2007-07-09 12:00:00,14.73,14.74,14.73,14.74,33600.0,11.6348,11.6427,11.6348,11.6427,33600.0
2007-07-09 12:05:00,14.74,14.75,14.74,14.75,36400.0,11.6427,11.6506,11.6427,11.6506,36400.0
2007-07-09 12:10:00,14.74,14.75,14.74,14.74,72400.0,11.6427,11.6506,11.6427,11.6427,72400.0
2007-07-09 12:15:00,14.73,14.77,14.73,14.77,101600.0,11.6348,11.6664,11.6348,11.6664,101600.0
2007-07-09 12:20:00,14.77,14.78,14.76,14.77,104400.0,11.6664,11.6743,11.6585,11.6664,104400.0
2007-07-09 12:25:00,14.77,14.78,14.76,14.78,52800.0,11.6664,11.6743,11.6585,11.6743,52800.0
2007-07-09 12:30:00,14.77,14.78,14.77,14.78,148000.0,11.6664,11.6743,11.6664,11.6743,148000.0
2007-07-09 12:35:00,14.78,14.78,14.77,14.78,86800.0,11.6743,11.6743,11.6664,11.6743,86800.0
2007-07-09 12:40:00,14.78,14.78,14.77,14.77,74400.0,11.6743,11.6743,11.6664,11.6664,74400.0
2007-07-09 12:45:00,14.78,14.78,14.76,14.77,96400.0,11.6743,11.6743,11.6585,11.6664,96400.0
2007-07-09 12:50:00,14.77,14.78,14.77,14.78,76000.0,11.6664,11.6743,11.6664,11.6743,76000.0
2007-07-09 12:55:00,14.78,14.78,14.76,14.77,52000.0,11.6743,11.6743,11.6585,11.6664,52000.0
2007-07-09 13:00:00,14.77,14.78,14.77,14.78,42800.0,11.6664,11.6743,11.6664,11.6743,42800.0
2007-07-09 13:05:00,14.77,14.77,14.75,14.76,75200.0,11.6664,11.6664,11.6506,11.6585,75200.0
2007-07-09 13:10:00,14.76,14.77,14.76,14.76,54800.0,11.6585,11.6664,11.6585,11.6585,54800.0
2007-07-09 13:15:00,14.76,14.78,14.76,14.78,52000.0,11.6585,11.6743,11.6585,11.6743,52000.0
2007-07-09 13:20:00,14.78,14.78,14.77,14.77,56400.0,11.6743,11.6743,11.6664,11.6664,56400.0
2007-07-09 13:25:00,14.78,14.78,14.77,14.77,22400.0,11.6743,11.6743,11.6664,11.6664,22400.0
2007-07-09 13:30:00,14.77,14.77,14.76,14.77,46400.0,11.6664,11.6664,11.6585,11.6664,46400.0
2007-07-09 13:35:00,14.76,14.78,14.76,14.77,66800.0,11.6585,11.6743,11.6585,11.6664,66800.0
2007-07-09 13:40:00,14.77,14.78,14.77,14.77,27200.0,11.6664,11.6743,11.6664,11.6664,27200.0
2007-07-09 13:45:00,14.77,14.78,14.77,14.77,44400.0,11.6664,11.6743,11.6664,11.6664,44400.0
2007-07-09 13:50:00,14.77,14.78,14.77,14.77,114000.0,11.6664,11.6743,11.6664,11.6664,114000.0
2007-07-09 13:55:00,14.77,14.77,14.77,14.77,28000.0,11.6664,11.6664,11.6664,11.6664,28000.0
2007-07-09 14:00:00,14.77,14.77,14.76,14.76,38400.0,11.6664,11.6664,11.6585,11.6585,38400.0
2007-07-09 14:05:00,14.76,14.77,14.76,14.77,26800.0,11.6585,11.6664,11.6585,11.6664,26800.0
2007-07-09 14:10:00,14.77,14.78,14.77,14.77,82800.0,11.6664,11.6743,11.6664,11.6664,82800.0
2007-07-09 14:15:00,14.77,14.78,14.77,14.78,98400.0,11.6664,11.6743,11.6664,11.6743,98400.0
2007-07-09 14:20:00,14.78,14.78,14.77,14.77,44800.0,11.6743,11.6743,11.6664,11.6664,44800.0
2007-07-09 14:25:00,14.77,14.77,14.76,14.76,103200.0,11.6664,11.6664,11.6585,11.6585,103200.0
2007-07-09 14:30:00,14.76,14.77,14.75,14.75,113200.0,11.6585,11.6664,11.6506,11.6506,113200.0
2007-07-09 14:35:00,14.75,14.77,14.74,14.75,148000.0,11.6506,11.6664,11.6427,11.6506,148000.0
2007-07-09 14:40:00,14.75,14.77,14.75,14.77,74800.0,11.6506,11.6664,11.6506,11.6664,74800.0
2007-07-09 14:45:00,14.77,14.79,14.76,14.79,85200.0,11.6664,11.6822,11.6585,11.6822,85200.0
2007-07-09 14:50:00,14.79,14.79,14.77,14.78,69200.0,11.6822,11.6822,11.6664,11.6743,69200.0
2007-07-09 14:55:00,14.78,14.78,14.77,14.77,67200.0,11.6743,11.6743,11.6664,11.6664,67200.0
2007-07-09 15:00:00,14.77,14.78,14.77,14.78,186400.0,11.6664,11.6743,11.6664,11.6743,186400.0
2007-07-09 15:05:00,14.77,14.78,14.77,14.77,192400.0,11.6664,11.6743,11.6664,11.6664,192400.0
2007-07-09 15:10:00,14.77,14.78,14.77,14.77,110800.0,11.6664,11.6743,11.6664,11.6664,110800.0
2007-07-09 15:15:00,14.77,14.78,14.77,14.78,60000.0,11.6664,11.6743,11.6664,11.6743,60000.0
2007-07-09 15:20:00,14.78,14.79,14.78,14.78,256800.0,11.6743,11.6822,11.6743,11.6743,256800.0
2007-07-09 15:25:00,14.78,14.79,14.77,14.78,148000.0,11.6743,11.6822,11.6664,11.6743,148000.0
2007-07-09 15:30:00,14.78,14.78,14.77,14.78,150000.0,11.6743,11.6743,11.6664,11.6743,150000.0
2007-07-09 15:35:00,14.78,14.78,14.77,14.78,134400.0,11.6743,11.6743,11.6664,11.6743,134400.0
2007-07-09 15:40:00,14.78,14.78,14.77,14.78,388400.0,11.6743,11.6743,11.6664,11.6743,388400.0
2007-07-09 15:45:00,14.77,14.79,14.77,14.78,258400.0,11.6664,11.6822,11.6664,11.6743,258400.0
2007-07-09 15:50:00,14.78,14.78,14.77,14.77,274400.0,11.6743,11.6743,11.6664,11.6664,274400.0
2007-07-09 15:55:00,14.77,14.78,14.76,14.77,361600.0,11.6664,11.6743,11.6585,11.6664,361600.0
2007-07-10 09:30:00,14.69,14.71,14.68,14.7,176400.0,11.6032,11.619,11.5953,11.6111,176400.0
2007-07-10 09:35:00,14.7,14.72,14.68,14.72,103200.0,11.6111,11.6269,11.5953,11.6269,103200.0
2007-07-10 09:40:00,14.72,14.72,14.69,14.69,131600.0,11.6269,11.6269,11.6032,11.6032,131600.0
2007-07-10 09:45:00,14.69,14.69,14.68,14.68,91600.0,11.6032,11.6032,11.5953,11.5953,91600.0
2007-07-10 09:50:00,14.68,14.74,14.68,14.73,112400.0,11.5953,11.6427,11.5953,11.6348,112400.0
2007-07-10 09:55:00,14.72,14.74,14.72,14.74,111200.0,11.6269,11.6427,11.6269,11.6427,111200.0
2007-07-10 10:00:00,14.73,14.81,14.73,14.81,244400.0,11.6348,11.698,11.6348,11.698,244400.0
2007-07-10 10:05:00,14.81,14.82,14.79,14.8,306800.0,11.698,11.7059,11.6822,11.6901,306800.0
2007-07-10 10:10:00,14.8,14.8,14.79,14.8,73600.0,11.6901,11.6901,11.6822,11.6901,73600.0
2007-07-10 10:15:00,14.8,14.8,14.79,14.79,107200.0,11.6901,11.6901,11.6822,11.6822,107200.0
2007-07-10 10:20:00,14.79,14.79,14.76,14.76,63600.0,11.6822,11.6822,11.6585,11.6585,63600.0
2007-07-10 10:25:00,14.76,14.76,14.72,14.72,66400.0,11.6585,11.6585,11.6269,11.6269,66400.0
2007-07-10 10:30:00,14.72,14.72,14.69,14.71,129200.0,11.6269,11.6269,11.6032,11.619,129200.0
2007-07-10 10:35:00,14.71,14.72,14.69,14.7,74800.0,11.619,11.6269,11.6032,11.6111,74800.0
2007-07-10 10:40:00,14.7,14.72,14.68,14.69,96400.0,11.6111,11.6269,11.5953,11.6032,96400.0
2007-07-10 10:45:00,14.69,14.69,14.67,14.69,194400.0,11.6032,11.6032,11.5874,11.6032,194400.0
2007-07-10 10:50:00,14.68,14.71,14.68,14.7,170400.0,11.5953,11.619,11.5953,11.6111,170400.0
2007-07-10 10:55:00,14.71,14.71,14.67,14.67,82400.0,11.619,11.619,11.5874,11.5874,82400.0
2007-07-10 11:00:00,14.66,14.68,14.66,14.67,70800.0,11.5795,11.5953,11.5795,11.5874,70800.0
2007-07-10 11:05:00,14.67,14.68,14.66,14.66,241600.0,11.5874,11.5953,11.5795,11.5795,241600.0
2007-07-10 11:10:00,14.66,14.67,14.65,14.65,84000.0,11.5795,11.5874,11.5716,11.5716,84000.0
2007-07-10 11:15:00,14.65,14.67,14.65,14.66,91600.0,11.5716,11.5874,11.5716,11.5795,91600.0
2007-07-10 11:20:00,14.67,14.67,14.66,14.67,71600.0,11.5874,11.5874,11.5795,11.5874,71600.0
2007-07-10 11:25:00,14.67,14.68,14.67,14.67,100800.0,11.5874,11.5953,11.5874,11.5874,100800.0
2007-07-10 11:30:00,14.67,14.68,14.67,14.68,256000.0,11.5874,11.5953,11.5874,11.5953,256000.0
2007-07-10 11:35:00,14.68,14.7,14.68,14.69,70000.0,11.5953,11.6111,11.5953,11.6032,70000.0
2007-07-10 11:40:00,14.7,14.72,14.7,14.72,90000.0,11.6111,11.6269,11.6111,11.6269,90000.0
2007-07-10 11:45:00,14.72,14.73,14.72,14.72,107200.0,11.6269,11.6348,11.6269,11.6269,107200.0
2007-07-10 11:50:00,14.72,14.74,14.72,14.73,52000.0,11.6269,11.6427,11.6269,11.6348,52000.0
2007-07-10 11:55:00,14.74,14.75,14.73,14.75,189200.0,11.6427,11.6506,11.6348,11.6506,189200.0
2007-07-10 12:00:00,14.75,14.77,14.75,14.77,328400.0,11.6506,11.6664,11.6506,11.6664,328400.0
2007-07-10 12:05:00,14.77,14.77,14.75,14.75,77600.0,11.6664,11.6664,11.6506,11.6506,77600.0
2007-07-10 12:10:00,14.75,14.75,14.72,14.72,83200.0,11.6506,11.6506,11.6269,11.6269,83200.0
2007-07-10 12:15:00,14.72,14.74,14.72,14.73,143600.0,11.6269,11.6427,11.6269,11.6348,143600.0
2007-07-10 12:20:00,14.73,14.74,14.73,14.73,48000.0,11.6348,11.6427,11.6348,11.6348,48000.0
2007-07-10 12:25:00,14.73,14.77,14.72,14.73,303600.0,11.6348,11.6664,11.6269,11.6348,303600.0
2007-07-10 12:30:00,14.73,14.75,14.73,14.73,64000.0,11.6348,11.6506,11.6348,11.6348,64000.0
2007-07-10 12:35:00,14.74,14.75,14.73,14.74,34400.0,11.6427,11.6506,11.6348,11.6427,34400.0
2007-07-10 12:40:00,14.74,14.74,14.73,14.73,49200.0,11.6427,11.6427,11.6348,11.6348,49200.0
2007-07-10 12:45:00,14.73,14.74,14.72,14.72,68400.0,11.6348,11.6427,11.6269,11.6269,68400.0
2007-07-10 12:50:00,14.72,14.73,14.71,14.72,61200.0,11.6269,11.6348,11.619,11.6269,61200.0
2007-07-10 12:55:00,14.72,14.72,14.72,14.72,36800.0,11.6269,11.6269,11.6269,11.6269,36800.0
2007-07-10 13:00:00,14.72,14.74,14.72,14.72,221600.0,11.6269,11.6427,11.6269,11.6269,221600.0
2007-07-10 13:05:00,14.72,14.72,14.7,14.7,55200.0,11.6269,11.6269,11.6111,11.6111,55200.0
2007-07-10 13:10:00,14.71,14.73,14.71,14.72,73200.0,11.619,11.6348,11.619,11.6269,73200.0
2007-07-10 13:15:00,14.72,14.72,14.69,14.7,112000.0,11.6269,11.6269,11.6032,11.6111,112000.0
2007-07-10 13:20:00,14.7,14.7,14.66,14.68,152800.0,11.6111,11.6111,11.5795,11.5953,152800.0
2007-07-10 13:25:00,14.68,14.68,14.67,14.67,61200.0,11.5953,11.5953,11.5874,11.5874,61200.0
2007-07-10 13:30:00,14.67,14.69,14.67,14.69,70800.0,11.5874,11.6032,11.5874,11.6032,70800.0
2007-07-10 13:35:00,14.69,14.71,14.65,14.65,170800.0,11.6032,11.619,11.5716,11.5716,170800.0
2007-07-10 13:40:00,14.66,14.67,14.65,14.67,43200.0,11.5795,11.5874,11.5716,11.5874,43200.0
2007-07-10 13:45:00,14.67,14.68,14.62,14.63,340800.0,11.5874,11.5953,11.5479,11.5558,340800.0
2007-07-10 13:50:00,14.63,14.63,14.6,14.62,132800.0,11.5558,11.5558,11.5321,11.5479,132800.0
2007-07-10 13:55:00,14.61,14.62,14.6,14.6,109600.0,11.54,11.5479,11.5321,11.5321,109600.0
2007-07-10 14:00:00,14.6,14.62,14.59,14.61,200400.0,11.5321,11.5479,11.5242,11.54,200400.0
2007-07-10 14:05:00,14.61,14.61,14.58,14.59,89600.0,11.54,11.54,11.5163,11.5242,89600.0
2007-07-10 14:10:00,14.59,14.59,14.58,14.59,127200.0,11.5242,11.5242,11.5163,11.5242,127200.0
2007-07-10 14:15:00,14.58,14.61,14.58,14.61,103200.0,11.5163,11.54,11.5163,11.54,103200.0
2007-07-10 14:20:00,14.61,14.62,14.6,14.62,68400.0,11.54,11.5479,11.5321,11.5479,68400.0
2007-07-10 14:25:00,14.62,14.62,14.59,14.6,91200.0,11.5479,11.5479,11.5242,11.5321,91200.0
2007-07-10 14:30:00,14.6,14.61,14.59,14.61,92800.0,11.5321,11.54,11.5242,11.54,92800.0
2007-07-10 14:35:00,14.61,14.63,14.61,14.62,82400.0,11.54,11.5558,11.54,11.5479,82400.0
2007-07-10 14:40:00,14.62,14.63,14.62,14.63,75600.0,11.5479,11.5558,11.5479,11.5558,75600.0
2007-07-10 14:45:00,14.63,14.63,14.61,14.61,68000.0,11.5558,11.5558,11.54,11.54,68000.0
2007-07-10 14:50:00,14.61,14.65,14.61,14.65,196800.0,11.54,11.5716,11.54,11.5716,196800.0
2007-07-10 14:55:00,14.65,14.65,14.64,14.64,111200.0,11.5716,11.5716,11.5637,11.5637,111200.0
2007-07-10 15:00:00,14.64,14.66,14.64,14.65,74400.0,11.5637,11.5795,11.5637,11.5716,74400.0
2007-07-10 15:05:00,14.65,14.66,14.65,14.66,252000.0,11.5716,11.5795,11.5716,11.5795,252000.0
2007-07-10 15:10:00,14.65,14.66,14.65,14.65,245600.0,11.5716,11.5795,11.5716,11.5716,245600.0
2007-07-10 15:15:00,14.65,14.67,14.65,14.66,163200.0,11.5716,11.5874,11.5716,11.5795,163200.0
2007-07-10 15:20:00,14.66,14.67,14.66,14.66,169200.0,11.5795,11.5874,11.5795,11.5795,169200.0
2007-07-10 15:25:00,14.66,14.68,14.65,14.68,358000.0,11.5795,11.5953,11.5716,11.5953,358000.0
2007-07-10 15:30:00,14.68,14.68,14.66,14.67,310000.0,11.5953,11.5953,11.5795,11.5874,310000.0
2007-07-10 15:35:00,14.66,14.67,14.65,14.66,190400.0,11.5795,11.5874,11.5716,11.5795,190400.0
2007-07-10 15:40:00,14.66,14.66,14.65,14.65,188000.0,11.5795,11.5795,11.5716,11.5716,188000.0
2007-07-10 15:45:00,14.65,14.65,14.64,14.65,182800.0,11.5716,11.5716,11.5637,11.5716,182800.0
2007-07-10 15:50:00,14.65,14.65,14.64,14.64,184400.0,11.5716,11.5716,11.5637,11.5637,184400.0
2007-07-10 15:55:00,14.64,14.65,14.6,14.62,287200.0,11.5637,11.5716,11.5321,11.5479,287200.0
2007-07-11 09:30:00,14.53,14.62,14.53,14.62,278000.0,11.4768,11.5479,11.4768,11.5479,278000.0
2007-07-11 09:35:00,14.62,14.66,14.61,14.61,154000.0,11.5479,11.5795,11.54,11.54,154000.0
2007-07-11 09:40:00,14.6,14.61,14.51,14.51,221200.0,11.5321,11.54,11.461,11.461,221200.0
2007-07-11 09:45:00,14.52,14.53,14.47,14.47,418800.0,11.4689,11.4768,11.4294,11.4294,418800.0
2007-07-11 09:50:00,14.47,14.49,14.44,14.45,262800.0,11.4294,11.4452,11.4057,11.4136,262800.0
2007-07-11 09:55:00,14.45,14.46,14.44,14.45,156800.0,11.4136,11.4215,11.4057,11.4136,156800.0
2007-07-11 10:00:00,14.45,14.49,14.43,14.49,218800.0,11.4136,11.4452,11.3978,11.4452,218800.0
2007-07-11 10:05:00,14.49,14.5,14.48,14.49,162000.0,11.4452,11.4531,11.4373,11.4452,162000.0
2007-07-11 10:10:00,14.49,14.51,14.49,14.51,202000.0,11.4452,11.461,11.4452,11.461,202000.0
2007-07-11 10:15:00,14.51,14.53,14.5,14.51,236800.0,11.461,11.4768,11.4531,11.461,236800.0
2007-07-11 10:20:00,14.51,14.52,14.51,14.51,194800.0,11.461,11.4689,11.461,11.461,194800.0
2007-07-11 10:25:00,14.51,14.52,14.49,14.5,574800.0,11.461,11.4689,11.4452,11.4531,574800.0
2007-07-11 10:30:00,14.5,14.51,14.47,14.49,302400.0,11.4531,11.461,11.4294,11.4452,302400.0
2007-07-11 10:35:00,14.49,14.5,14.48,14.49,338000.0,11.4452,11.4531,11.4373,11.4452,338000.0
2007-07-11 10:40:00,14.49,14.51,14.49,14.49,250800.0,11.4452,11.461,11.4452,11.4452,250800.0
2007-07-11 10:45:00,14.49,14.53,14.49,14.53,154400.0,11.4452,11.4768,11.4452,11.4768,154400.0
2007-07-11 10:50:00,14.53,14.53,14.49,14.49,224000.0,11.4768,11.4768,11.4452,11.4452,224000.0
2007-07-11 10:55:00,14.5,14.5,14.49,14.49,146800.0,11.4531,11.4531,11.4452,11.4452,146800.0
2007-07-11 11:00:00,14.5,14.5,14.49,14.5,179600.0,11.4531,11.4531,11.4452,11.4531,179600.0
2007-07-11 11:05:00,14.5,14.51,14.49,14.49,164800.0,11.4531,11.461,11.4452,11.4452,164800.0
2007-07-11 11:10:00,14.5,14.5,14.48,14.49,89200.0,11.4531,11.4531,11.4373,11.4452,89200.0
2007-07-11 11:15:00,14.48,14.49,14.48,14.49,64000.0,11.4373,11.4452,11.4373,11.4452,64000.0
2007-07-11 11:20:00,14.49,14.52,14.49,14.52,158400.0,11.4452,11.4689,11.4452,11.4689,158400.0
2007-07-11 11:25:00,14.52,14.53,14.51,14.52,159200.0,11.4689,11.4768,11.461,11.4689,159200.0
2007-07-11 11:30:00,14.52,14.54,14.51,14.53,84800.0,11.4689,11.4847,11.461,11.4768,84800.0
2007-07-11 11:35:00,14.53,14.59,14.53,14.59,87600.0,11.4768,11.5242,11.4768,11.5242,87600.0
2007-07-11 11:40:00,14.59,14.6,14.59,14.59,58000.0,11.5242,11.5321,11.5242,11.5242,58000.0
2007-07-11 11:45:00,14.59,14.59,14.58,14.58,32400.0,11.5242,11.5242,11.5163,11.5163,32400.0
2007-07-11 11:50:00,14.58,14.58,14.57,14.57,86400.0,11.5163,11.5163,11.5084,11.5084,86400.0
2007-07-11 11:55:00,14.57,14.57,14.56,14.56,110000.0,11.5084,11.5084,11.5005,11.5005,110000.0
2007-07-11 12:00:00,14.56,14.57,14.54,14.54,216000.0,11.5005,11.5084,11.4847,11.4847,216000.0
2007-07-11 12:05:00,14.55,14.56,14.55,14.56,88800.0,11.4926,11.5005,11.4926,11.5005,88800.0
2007-07-11 12:10:00,14.56,14.58,14.56,14.58,84400.0,11.5005,11.5163,11.5005,11.5163,84400.0
2007-07-11 12:15:00,14.57,14.58,14.55,14.55,227600.0,11.5084,11.5163,11.4926,11.4926,227600.0
2007-07-11 12:20:00,14.55,14.55,14.54,14.55,68800.0,11.4926,11.4926,11.4847,11.4926,68800.0
2007-07-11 12:25:00,14.54,14.56,14.54,14.56,69200.0,11.4847,11.5005,11.4847,11.5005,69200.0
2007-07-11 12:30:00,14.56,14.57,14.56,14.56,80800.0,11.5005,11.5084,11.5005,11.5005,80800.0
2007-07-11 12:35:00,14.56,14.58,14.56,14.58,69200.0,11.5005,11.5163,11.5005,11.5163,69200.0
2007-07-11 12:40:00,14.58,14.61,14.58,14.59,167600.0,11.5163,11.54,11.5163,11.5242,167600.0
2007-07-11 12:45:00,14.6,14.61,14.59,14.61,95600.0,11.5321,11.54,11.5242,11.54,95600.0
2007-07-11 12:50:00,14.61,14.63,14.61,14.62,69600.0,11.54,11.5558,11.54,11.5479,69600.0
2007-07-11 12:55:00,14.63,14.64,14.63,14.64,120400.0,11.5558,11.5637,11.5558,11.5637,120400.0
2007-07-11 13:00:00,14.64,14.67,14.63,14.66,169200.0,11.5637,11.5874,11.5558,11.5795,169200.0
2007-07-11 13:05:00,14.66,14.68,14.66,14.67,221600.0,11.5795,11.5953,11.5795,11.5874,221600.0
2007-07-11 13:10:00,14.67,14.68,14.65,14.65,126800.0,11.5874,11.5953,11.5716,11.5716,126800.0
2007-07-11 13:15:00,14.65,14.65,14.65,14.65,99200.0,11.5716,11.5716,11.5716,11.5716,99200.0
2007-07-11 13:20:00,14.65,14.65,14.64,14.64,42800.0,11.5716,11.5716,11.5637,11.5637,42800.0
2007-07-11 13:25:00,14.64,14.64,14.63,14.64,80800.0,11.5637,11.5637,11.5558,11.5637,80800.0
2007-07-11 13:30:00,14.64,14.65,14.64,14.65,128000.0,11.5637,11.5716,11.5637,11.5716,128000.0
2007-07-11 13:35:00,14.65,14.65,14.65,14.65,127200.0,11.5716,11.5716,11.5716,11.5716,127200.0
2007-07-11 13:40:00,14.65,14.65,14.65,14.65,46800.0,11.5716,11.5716,11.5716,11.5716,46800.0
2007-07-11 13:45:00,14.65,14.69,14.65,14.69,108400.0,11.5716,11.6032,11.5716,11.6032,108400.0
2007-07-11 13:50:00,14.69,14.69,14.68,14.69,30400.0,11.6032,11.6032,11.5953,11.6032,30400.0
2007-07-11 13:55:00,14.69,14.69,14.63,14.63,156400.0,11.6032,11.6032,11.5558,11.5558,156400.0
2007-07-11 14:00:00,14.63,14.64,14.62,14.63,92000.0,11.5558,11.5637,11.5479,11.5558,92000.0
2007-07-11 14:05:00,14.63,14.63,14.59,14.59,145200.0,11.5558,11.5558,11.5242,11.5242,145200.0
2007-07-11 14:10:00,14.59,14.6,14.59,14.59,171600.0,11.5242,11.5321,11.5242,11.5242,171600.0
2007-07-11 14:15:00,14.59,14.61,14.59,14.61,138400.0,11.5242,11.54,11.5242,11.54,138400.0
2007-07-11 14:20:00,14.61,14.62,14.61,14.62,64800.0,11.54,11.5479,11.54,11.5479,64800.0
2007-07-11 14:25:00,14.62,14.63,14.62,14.63,105200.0,11.5479,11.5558,11.5479,11.5558,105200.0
2007-07-11 14:30:00,14.63,14.64,14.6,14.61,152000.0,11.5558,11.5637,11.5321,11.54,152000.0
2007-07-11 14:35:00,14.61,14.62,14.61,14.62,60400.0,11.54,11.5479,11.54,11.5479,60400.0
2007-07-11 14:40:00,14.62,14.62,14.59,14.6,206000.0,11.5479,11.5479,11.5242,11.5321,206000.0
2007-07-11 14:45:00,14.6,14.61,14.59,14.59,149600.0,11.5321,11.54,11.5242,11.5242,149600.0
2007-07-11 14:50:00,14.59,14.6,14.57,14.57,110400.0,11.5242,11.5321,11.5084,11.5084,110400.0
2007-07-11 14:55:00,14.57,14.59,14.56,14.58,132800.0,11.5084,11.5242,11.5005,11.5163,132800.0
2007-07-11 15:00:00,14.58,14.58,14.56,14.57,186400.0,11.5163,11.5163,11.5005,11.5084,186400.0
2007-07-11 15:05:00,14.57,14.6,14.57,14.6,176000.0,11.5084,11.5321,11.5084,11.5321,176000.0
2007-07-11 15:10:00,14.6,14.6,14.59,14.6,169200.0,11.5321,11.5321,11.5242,11.5321,169200.0
2007-07-11 15:15:00,14.6,14.61,14.59,14.6,197200.0,11.5321,11.54,11.5242,11.5321,197200.0
2007-07-11 15:20:00,14.6,14.61,14.57,14.59,221600.0,11.5321,11.54,11.5084,11.5242,221600.0
2007-07-11 15:25:00,14.59,14.59,14.59,14.59,254800.0,11.5242,11.5242,11.5242,11.5242,254800.0
2007-07-11 15:30:00,14.59,14.6,14.58,14.58,302000.0,11.5242,11.5321,11.5163,11.5163,302000.0
2007-07-11 15:35:00,14.58,14.59,14.58,14.59,158400.0,11.5163,11.5242,11.5163,11.5242,158400.0
2007-07-11 15:40:00,14.59,14.62,14.59,14.61,256800.0,11.5242,11.5479,11.5242,11.54,256800.0
2007-07-11 15:45:00,14.62,14.63,14.61,14.61,208400.0,11.5479,11.5558,11.54,11.54,208400.0
2007-07-11 15:50:00,14.61,14.62,14.61,14.61,253200.0,11.54,11.5479,11.54,11.54,253200.0
2007-07-11 15:55:00,14.61,14.61,14.59,14.6,492400.0,11.54,11.54,11.5242,11.5321,492400.0
2007-07-12 09:30:00,14.61,14.7,14.6,14.66,265200.0,11.54,11.6111,11.5321,11.5795,265200.0
2007-07-12 09:35:00,14.67,14.7,14.64,14.67,75600.0,11.5874,11.6111,11.5637,11.5874,75600.0
2007-07-12 09:40:00,14.67,14.74,14.67,14.74,210400.0,11.5874,11.6427,11.5874,11.6427,210400.0
2007-07-12 09:45:00,14.74,14.76,14.7,14.75,581600.0,11.6427,11.6585,11.6111,11.6506,581600.0
2007-07-12 09:50:00,14.75,14.76,14.73,14.73,114000.0,11.6506,11.6585,11.6348,11.6348,114000.0
2007-07-12 09:55:00,14.73,14.74,14.73,14.74,47600.0,11.6348,11.6427,11.6348,11.6427,47600.0
2007-07-12 10:00:00,14.74,14.75,14.72,14.72,170400.0,11.6427,11.6506,11.6269,11.6269,170400.0
2007-07-12 10:05:00,14.73,14.77,14.72,14.75,743200.0,11.6348,11.6664,11.6269,11.6506,743200.0
2007-07-12 10:10:00,14.75,14.75,14.72,14.74,98800.0,11.6506,11.6506,11.6269,11.6427,98800.0
2007-07-12 10:15:00,14.74,14.75,14.74,14.74,28000.0,11.6427,11.6506,11.6427,11.6427,28000.0
2007-07-12 10:20:00,14.75,14.75,14.73,14.73,59200.0,11.6506,11.6506,11.6348,11.6348,59200.0
2007-07-12 10:25:00,14.73,14.73,14.71,14.72,56400.0,11.6348,11.6348,11.619,11.6269,56400.0
2007-07-12 10:30:00,14.72,14.74,14.72,14.74,91600.0,11.6269,11.6427,11.6269,11.6427,91600.0
2007-07-12 10:35:00,14.74,14.74,14.72,14.72,51200.0,11.6427,11.6427,11.6269,11.6269,51200.0
2007-07-12 10:40:00,14.72,14.73,14.72,14.72,27600.0,11.6269,11.6348,11.6269,11.6269,27600.0
2007-07-12 10:45:00,14.72,14.75,14.72,14.75,80800.0,11.6269,11.6506,11.6269,11.6506,80800.0
2007-07-12 10:50:00,14.75,14.75,14.74,14.75,62400.0,11.6506,11.6506,11.6427,11.6506,62400.0
2007-07-12 10:55:00,14.74,14.75,14.74,14.74,26800.0,11.6427,11.6506,11.6427,11.6427,26800.0
2007-07-12 11:00:00,14.74,14.74,14.74,14.74,75200.0,11.6427,11.6427,11.6427,11.6427,75200.0
2007-07-12 11:05:00,14.74,14.74,14.74,14.74,86000.0,11.6427,11.6427,11.6427,11.6427,86000.0
2007-07-12 11:10:00,14.74,14.74,14.74,14.74,97600.0,11.6427,11.6427,11.6427,11.6427,97600.0
2007-07-12 11:15:00,14.74,14.77,14.74,14.77,132000.0,11.6427,11.6664,11.6427,11.6664,132000.0
2007-07-12 11:20:00,14.77,14.78,14.76,14.77,112800.0,11.6664,11.6743,11.6585,11.6664,112800.0
2007-07-12 11:25:00,14.77,14.8,14.77,14.79,128800.0,11.6664,11.6901,11.6664,11.6822,128800.0
2007-07-12 11:30:00,14.8,14.85,14.61,14.84,250000.0,11.6901,11.7296,11.54,11.7217,250000.0
2007-07-12 11:35:00,14.84,14.84,14.81,14.83,117600.0,11.7217,11.7217,11.698,11.7138,117600.0
2007-07-12 11:40:00,14.83,14.88,14.83,14.87,198400.0,11.7138,11.7533,11.7138,11.7454,198400.0
2007-07-12 11:45:00,14.87,14.87,14.83,14.84,162800.0,11.7454,11.7454,11.7138,11.7217,162800.0
2007-07-12 11:50:00,14.84,14.84,14.83,14.83,76800.0,11.7217,11.7217,11.7138,11.7138,76800.0
2007-07-12 11:55:00,14.83,14.84,14.83,14.84,74000.0,11.7138,11.7217,11.7138,11.7217,74000.0
2007-07-12 12:00:00,14.84,14.84,14.83,14.84,168000.0,11.7217,11.7217,11.7138,11.7217,168000.0
2007-07-12 12:05:00,14.84,14.84,14.83,14.84,130800.0,11.7217,11.7217,11.7138,11.7217,130800.0
2007-07-12 12:10:00,14.84,14.85,14.83,14.84,226400.0,11.7217,11.7296,11.7138,11.7217,226400.0
2007-07-12 12:15:00,14.84,14.85,14.82,14.82,102800.0,11.7217,11.7296,11.7059,11.7059,102800.0
2007-07-12 12:20:00,14.82,14.84,14.81,14.84,60400.0,11.7059,11.7217,11.698,11.7217,60400.0
2007-07-12 12:25:00,14.84,14.86,14.84,14.86,116400.0,11.7217,11.7375,11.7217,11.7375,116400.0
2007-07-12 12:30:00,14.86,14.87,14.84,14.85,135200.0,11.7375,11.7454,11.7217,11.7296,135200.0
2007-07-12 12:35:00,14.85,14.85,14.84,14.84,82000.0,11.7296,11.7296,11.7217,11.7217,82000.0
2007-07-12 12:40:00,14.84,14.85,14.84,14.85,92400.0,11.7217,11.7296,11.7217,11.7296,92400.0
2007-07-12 12:45:00,14.85,14.85,14.84,14.85,158800.0,11.7296,11.7296,11.7217,11.7296,158800.0
2007-07-12 12:50:00,14.85,14.85,14.84,14.84,73600.0,11.7296,11.7296,11.7217,11.7217,73600.0
2007-07-12 12:55:00,14.84,14.84,14.84,14.84,61600.0,11.7217,11.7217,11.7217,11.7217,61600.0
2007-07-12 13:00:00,14.84,14.85,14.84,14.84,102000.0,11.7217,11.7296,11.7217,11.7217,102000.0
2007-07-12 13:05:00,14.84,14.84,14.83,14.84,113600.0,11.7217,11.7217,11.7138,11.7217,113600.0
2007-07-12 13:10:00,14.84,14.84,14.83,14.84,41600.0,11.7217,11.7217,11.7138,11.7217,41600.0
2007-07-12 13:15:00,14.84,14.84,14.83,14.83,75600.0,11.7217,11.7217,11.7138,11.7138,75600.0
2007-07-12 13:20:00,14.83,14.84,14.83,14.83,102400.0,11.7138,11.7217,11.7138,11.7138,102400.0
2007-07-12 13:25:00,14.83,14.83,14.83,14.83,36800.0,11.7138,11.7138,11.7138,11.7138,36800.0
2007-07-12 13:30:00,14.83,14.83,14.81,14.83,86800.0,11.7138,11.7138,11.698,11.7138,86800.0
2007-07-12 13:35:00,14.83,14.83,14.81,14.81,99600.0,11.7138,11.7138,11.698,11.698,99600.0
2007-07-12 13:40:00,14.81,14.82,14.81,14.81,156800.0,11.698,11.7059,11.698,11.698,156800.0
2007-07-12 13:45:00,14.81,14.81,14.8,14.81,94400.0,11.698,11.698,11.6901,11.698,94400.0
2007-07-12 13:50:00,14.81,14.81,14.81,14.81,69600.0,11.698,11.698,11.698,11.698,69600.0
2007-07-12 13:55:00,14.81,14.83,14.81,14.83,64400.0,11.698,11.7138,11.698,11.7138,64400.0
2007-07-12 14:00:00,14.83,14.84,14.83,14.83,58000.0,11.7138,11.7217,11.7138,11.7138,58000.0
2007-07-12 14:05:00,14.84,14.84,14.83,14.83,107200.0,11.7217,11.7217,11.7138,11.7138,107200.0
2007-07-12 14:10:00,14.83,14.84,14.83,14.83,84000.0,11.7138,11.7217,11.7138,11.7138,84000.0
2007-07-12 14:15:00,14.84,14.84,14.82,14.83,150000.0,11.7217,11.7217,11.7059,11.7138,150000.0
2007-07-12 14:20:00,14.84,14.84,14.8,14.8,99600.0,11.7217,11.7217,11.6901,11.6901,99600.0
2007-07-12 14:25:00,14.81,14.81,14.8,14.81,110400.0,11.698,11.698,11.6901,11.698,110400.0
2007-07-12 14:30:00,14.8,14.81,14.8,14.81,96000.0,11.6901,11.698,11.6901,11.698,96000.0
2007-07-12 14:35:00,14.81,14.81,14.79,14.8,88000.0,11.698,11.698,11.6822,11.6901,88000.0
2007-07-12 14:40:00,14.8,14.82,14.8,14.81,137200.0,11.6901,11.7059,11.6901,11.698,137200.0
2007-07-12 14:45:00,14.81,14.81,14.79,14.81,89600.0,11.698,11.698,11.6822,11.698,89600.0
2007-07-12 14:50:00,14.81,14.81,14.8,14.8,76800.0,11.698,11.698,11.6901,11.6901,76800.0
2007-07-12 14:55:00,14.8,14.81,14.8,14.81,121600.0,11.6901,11.698,11.6901,11.698,121600.0
2007-07-12 15:00:00,14.81,14.81,14.8,14.8,148000.0,11.698,11.698,11.6901,11.6901,148000.0
2007-07-12 15:05:00,14.8,14.8,14.79,14.8,160800.0,11.6901,11.6901,11.6822,11.6901,160800.0
2007-07-12 15:10:00,14.8,14.82,14.8,14.82,159200.0,11.6901,11.7059,11.6901,11.7059,159200.0
2007-07-12 15:15:00,14.82,14.83,14.81,14.83,195200.0,11.7059,11.7138,11.698,11.7138,195200.0
2007-07-12 15:20:00,14.83,14.83,14.82,14.83,171600.0,11.7138,11.7138,11.7059,11.7138,171600.0
2007-07-12 15:25:00,14.83,14.85,14.82,14.85,171600.0,11.7138,11.7296,11.7059,11.7296,171600.0
2007-07-12 15:30:00,14.85,14.86,14.85,14.86,182800.0,11.7296,11.7375,11.7296,11.7375,182800.0
2007-07-12 15:35:00,14.86,14.88,14.86,14.87,258800.0,11.7375,11.7533,11.7375,11.7454,258800.0
2007-07-12 15:40:00,14.87,14.88,14.86,14.86,286000.0,11.7454,11.7533,11.7375,11.7375,286000.0
2007-07-12 15:45:00,14.86,14.87,14.84,14.84,416000.0,11.7375,11.7454,11.7217,11.7217,416000.0
2007-07-12 15:50:00,14.84,14.85,14.83,14.83,436800.0,11.7217,11.7296,11.7138,11.7138,436800.0
2007-07-12 15:55:00,14.83,14.86,14.82,14.85,473600.0,11.7138,11.7375,11.7059,11.7296,473600.0
2007-07-13 09:30:00,14.79,14.81,14.68,14.72,333200.0,11.6822,11.698,11.5953,11.6269,333200.0
2007-07-13 09:35:00,14.72,14.79,14.71,14.79,97600.0,11.6269,11.6822,11.619,11.6822,97600.0
2007-07-13 09:40:00,14.78,14.8,14.77,14.79,68000.0,11.6743,11.6901,11.6664,11.6822,68000.0
2007-07-13 09:45:00,14.79,14.81,14.79,14.81,77600.0,11.6822,11.698,11.6822,11.698,77600.0
2007-07-13 09:50:00,14.81,14.81,14.76,14.77,112400.0,11.698,11.698,11.6585,11.6664,112400.0
2007-07-13 09:55:00,14.76,14.78,14.72,14.76,85200.0,11.6585,11.6743,11.6269,11.6585,85200.0
2007-07-13 10:00:00,14.76,14.8,14.74,14.75,108000.0,11.6585,11.6901,11.6427,11.6506,108000.0
2007-07-13 10:05:00,14.76,14.79,14.74,14.75,70000.0,11.6585,11.6822,11.6427,11.6506,70000.0
2007-07-13 10:10:00,14.75,14.76,14.72,14.72,62400.0,11.6506,11.6585,11.6269,11.6269,62400.0
2007-07-13 10:15:00,14.73,14.73,14.71,14.72,46800.0,11.6348,11.6348,11.619,11.6269,46800.0
2007-07-13 10:20:00,14.72,14.74,14.72,14.74,64000.0,11.6269,11.6427,11.6269,11.6427,64000.0
2007-07-13 10:25:00,14.74,14.75,14.74,14.75,64000.0,11.6427,11.6506,11.6427,11.6506,64000.0
2007-07-13 10:30:00,14.75,14.75,14.74,14.74,58400.0,11.6506,11.6506,11.6427,11.6427,58400.0
2007-07-13 10:35:00,14.74,14.74,14.72,14.72,74400.0,11.6427,11.6427,11.6269,11.6269,74400.0
2007-07-13 10:40:00,14.72,14.73,14.71,14.73,60400.0,11.6269,11.6348,11.619,11.6348,60400.0
2007-07-13 10:45:00,14.73,14.74,14.72,14.73,60400.0,11.6348,11.6427,11.6269,11.6348,60400.0
2007-07-13 10:50:00,14.73,14.74,14.72,14.72,47200.0,11.6348,11.6427,11.6269,11.6269,47200.0
2007-07-13 10:55:00,14.73,14.73,14.72,14.72,38400.0,11.6348,11.6348,11.6269,11.6269,38400.0
2007-07-13 11:00:00,14.72,14.72,14.71,14.72,68000.0,11.6269,11.6269,11.619,11.6269,68000.0
2007-07-13 11:05:00,14.72,14.76,14.72,14.75,93200.0,11.6269,11.6585,11.6269,11.6506,93200.0
2007-07-13 11:10:00,14.75,14.75,14.72,14.72,120000.0,11.6506,11.6506,11.6269,11.6269,120000.0
2007-07-13 11:15:00,14.72,14.73,14.72,14.73,55200.0,11.6269,11.6348,11.6269,11.6348,55200.0
2007-07-13 11:20:00,14.73,14.74,14.73,14.74,36400.0,11.6348,11.6427,11.6348,11.6427,36400.0
2007-07-13 11:25:00,14.74,14.74,14.74,14.74,36800.0,11.6427,11.6427,11.6427,11.6427,36800.0
2007-07-13 11:30:00,14.74,14.75,14.73,14.74,134800.0,11.6427,11.6506,11.6348,11.6427,134800.0
2007-07-13 11:35:00,14.73,14.74,14.73,14.73,46400.0,11.6348,11.6427,11.6348,11.6348,46400.0
2007-07-13 11:40:00,14.73,14.75,14.73,14.74,235200.0,11.6348,11.6506,11.6348,11.6427,235200.0
2007-07-13 11:45:00,14.74,14.74,14.73,14.74,41200.0,11.6427,11.6427,11.6348,11.6427,41200.0
2007-07-13 11:50:00,14.74,14.74,14.72,14.72,49600.0,11.6427,11.6427,11.6269,11.6269,49600.0
2007-07-13 11:55:00,14.72,14.72,14.71,14.71,56000.0,11.6269,11.6269,11.619,11.619,56000.0
2007-07-13 12:00:00,14.71,14.71,14.7,14.71,56000.0,11.619,11.619,11.6111,11.619,56000.0
2007-07-13 12:05:00,14.7,14.71,14.7,14.71,80000.0,11.6111,11.619,11.6111,11.619,80000.0
2007-07-13 12:10:00,14.71,14.72,14.71,14.72,109200.0,11.619,11.6269,11.619,11.6269,109200.0
2007-07-13 12:15:00,14.72,14.73,14.72,14.73,82400.0,11.6269,11.6348,11.6269,11.6348,82400.0
2007-07-13 12:20:00,14.73,14.73,14.72,14.72,45200.0,11.6348,11.6348,11.6269,11.6269,45200.0
2007-07-13 12:25:00,14.72,14.73,14.72,14.72,37600.0,11.6269,11.6348,11.6269,11.6269,37600.0
2007-07-13 12:30:00,14.72,14.73,14.72,14.73,46800.0,11.6269,11.6348,11.6269,11.6348,46800.0
2007-07-13 12:35:00,14.73,14.74,14.72,14.74,92000.0,11.6348,11.6427,11.6269,11.6427,92000.0
2007-07-13 12:40:00,14.74,14.74,14.74,14.74,192400.0,11.6427,11.6427,11.6427,11.6427,192400.0
2007-07-13 12:45:00,14.74,14.74,14.74,14.74,64800.0,11.6427,11.6427,11.6427,11.6427,64800.0
2007-07-13 12:50:00,14.74,14.74,14.74,14.74,96000.0,11.6427,11.6427,11.6427,11.6427,96000.0
2007-07-13 12:55:00,14.74,14.74,14.73,14.73,92000.0,11.6427,11.6427,11.6348,11.6348,92000.0
2007-07-13 13:00:00,14.74,14.74,14.73,14.73,58400.0,11.6427,11.6427,11.6348,11.6348,58400.0
2007-07-13 13:05:00,14.74,14.74,14.73,14.73,48400.0,11.6427,11.6427,11.6348,11.6348,48400.0
2007-07-13 13:10:00,14.73,14.73,14.73,14.73,17200.0,11.6348,11.6348,11.6348,11.6348,17200.0
2007-07-13 13:15:00,14.73,14.74,14.73,14.73,33200.0,11.6348,11.6427,11.6348,11.6348,33200.0
2007-07-13 13:20:00,14.74,14.74,14.73,14.74,98000.0,11.6427,11.6427,11.6348,11.6427,98000.0
2007-07-13 13:25:00,14.74,14.74,14.73,14.73,55200.0,11.6427,11.6427,11.6348,11.6348,55200.0
2007-07-13 13:30:00,14.73,14.73,14.72,14.73,48800.0,11.6348,11.6348,11.6269,11.6348,48800.0
2007-07-13 13:35:00,14.73,14.74,14.72,14.74,51200.0,11.6348,11.6427,11.6269,11.6427,51200.0
2007-07-13 13:40:00,14.74,14.74,14.73,14.74,64400.0,11.6427,11.6427,11.6348,11.6427,64400.0
2007-07-13 13:45:00,14.74,14.74,14.74,14.74,66800.0,11.6427,11.6427,11.6427,11.6427,66800.0
2007-07-13 13:50:00,14.74,14.74,14.73,14.73,80800.0,11.6427,11.6427,11.6348,11.6348,80800.0
2007-07-13 13:55:00,14.74,14.74,14.73,14.73,32000.0,11.6427,11.6427,11.6348,11.6348,32000.0
2007-07-13 14:00:00,14.73,14.74,14.73,14.74,39200.0,11.6348,11.6427,11.6348,11.6427,39200.0
2007-07-13 14:05:00,14.74,14.74,14.74,14.74,62400.0,11.6427,11.6427,11.6427,11.6427,62400.0
2007-07-13 14:10:00,14.74,14.76,14.74,14.76,95600.0,11.6427,11.6585,11.6427,11.6585,95600.0
2007-07-13 14:15:00,14.76,14.77,14.75,14.75,72800.0,11.6585,11.6664,11.6506,11.6506,72800.0
2007-07-13 14:20:00,14.75,14.75,14.74,14.75,48400.0,11.6506,11.6506,11.6427,11.6506,48400.0
2007-07-13 14:25:00,14.75,14.75,14.74,14.74,44000.0,11.6506,11.6506,11.6427,11.6427,44000.0
2007-07-13 14:30:00,14.74,14.76,14.73,14.75,53200.0,11.6427,11.6585,11.6348,11.6506,53200.0
2007-07-13 14:35:00,14.76,14.76,14.74,14.74,210400.0,11.6585,11.6585,11.6427,11.6427,210400.0
2007-07-13 14:40:00,14.74,14.76,14.74,14.76,102400.0,11.6427,11.6585,11.6427,11.6585,102400.0
2007-07-13 14:45:00,14.76,14.76,14.75,14.75,66800.0,11.6585,11.6585,11.6506,11.6506,66800.0
2007-07-13 14:50:00,14.75,14.76,14.75,14.76,80400.0,11.6506,11.6585,11.6506,11.6585,80400.0
2007-07-13 14:55:00,14.76,14.76,14.74,14.76,83600.0,11.6585,11.6585,11.6427,11.6585,83600.0
2007-07-13 15:00:00,14.76,14.76,14.75,14.75,120000.0,11.6585,11.6585,11.6506,11.6506,120000.0
2007-07-13 15:05:00,14.76,14.76,14.74,14.74,82400.0,11.6585,11.6585,11.6427,11.6427,82400.0
2007-07-13 15:10:00,14.74,14.75,14.74,14.75,116000.0,11.6427,11.6506,11.6427,11.6506,116000.0
2007-07-13 15:15:00,14.75,14.76,14.74,14.76,96000.0,11.6506,11.6585,11.6427,11.6585,96000.0
2007-07-13 15:20:00,14.76,14.76,14.75,14.76,106000.0,11.6585,11.6585,11.6506,11.6585,106000.0
2007-07-13 15:25:00,14.76,14.77,14.76,14.77,59600.0,11.6585,11.6664,11.6585,11.6664,59600.0
2007-07-13 15:30:00,14.77,14.78,14.76,14.76,66400.0,11.6664,11.6743,11.6585,11.6585,66400.0
2007-07-13 15:35:00,14.76,14.77,14.75,14.77,92800.0,11.6585,11.6664,11.6506,11.6664,92800.0
2007-07-13 15:40:00,14.77,14.78,14.77,14.78,107600.0,11.6664,11.6743,11.6664,11.6743,107600.0
2007-07-13 15:45:00,14.78,14.78,14.76,14.77,179600.0,11.6743,11.6743,11.6585,11.6664,179600.0
2007-07-13 15:50:00,14.77,14.77,14.76,14.76,143200.0,11.6664,11.6664,11.6585,11.6585,143200.0
2007-07-13 15:55:00,14.77,14.77,14.73,14.73,240400.0,11.6664,11.6664,11.6348,11.6348,240400.0
2007-07-16 09:30:00,14.58,14.66,14.58,14.66,400000.0,11.5163,11.5795,11.5163,11.5795,400000.0
2007-07-16 09:35:00,14.65,14.67,14.6,14.63,190800.0,11.5716,11.5874,11.5321,11.5558,190800.0
2007-07-16 09:40:00,14.63,14.69,14.63,14.69,168000.0,11.5558,11.6032,11.5558,11.6032,168000.0
2007-07-16 09:45:00,14.69,14.7,14.66,14.66,176400.0,11.6032,11.6111,11.5795,11.5795,176400.0
2007-07-16 09:50:00,14.67,14.67,14.62,14.65,102000.0,11.5874,11.5874,11.5479,11.5716,102000.0
2007-07-16 09:55:00,14.64,14.67,14.63,14.64,82000.0,11.5637,11.5874,11.5558,11.5637,82000.0
2007-07-16 10:00:00,14.64,14.65,14.63,14.63,80000.0,11.5637,11.5716,11.5558,11.5558,80000.0
2007-07-16 10:05:00,14.63,14.65,14.62,14.62,181200.0,11.5558,11.5716,11.5479,11.5479,181200.0
2007-07-16 10:10:00,14.62,14.63,14.61,14.63,127600.0,11.5479,11.5558,11.54,11.5558,127600.0
2007-07-16 10:15:00,14.63,14.64,14.63,14.64,130800.0,11.5558,11.5637,11.5558,11.5637,130800.0
2007-07-16 10:20:00,14.63,14.64,14.63,14.63,94000.0,11.5558,11.5637,11.5558,11.5558,94000.0
2007-07-16 10:25:00,14.63,14.63,14.62,14.63,85600.0,11.5558,11.5558,11.5479,11.5558,85600.0
2007-07-16 10:30:00,14.63,14.65,14.63,14.64,59600.0,11.5558,11.5716,11.5558,11.5637,59600.0
2007-07-16 10:35:00,14.65,14.67,14.64,14.66,67200.0,11.5716,11.5874,11.5637,11.5795,67200.0
2007-07-16 10:40:00,14.66,14.69,14.66,14.69,63600.0,11.5795,11.6032,11.5795,11.6032,63600.0
2007-07-16 10:45:00,14.69,14.69,14.67,14.67,103600.0,11.6032,11.6032,11.5874,11.5874,103600.0
2007-07-16 10:50:00,14.67,14.68,14.66,14.68,104800.0,11.5874,11.5953,11.5795,11.5953,104800.0
2007-07-16 10:55:00,14.68,14.7,14.68,14.7,101600.0,11.5953,11.6111,11.5953,11.6111,101600.0
2007-07-16 11:00:00,14.69,14.7,14.67,14.67,54800.0,11.6032,11.6111,11.5874,11.5874,54800.0
2007-07-16 11:05:00,14.68,14.71,14.68,14.71,46800.0,11.5953,11.619,11.5953,11.619,46800.0
2007-07-16 11:10:00,14.71,14.72,14.71,14.72,69600.0,11.619,11.6269,11.619,11.6269,69600.0
2007-07-16 11:15:00,14.72,14.76,14.72,14.74,157200.0,11.6269,11.6585,11.6269,11.6427,157200.0
2007-07-16 11:20:00,14.74,14.74,14.72,14.72,102800.0,11.6427,11.6427,11.6269,11.6269,102800.0
2007-07-16 11:25:00,14.72,14.74,14.7,14.71,157600.0,11.6269,11.6427,11.6111,11.619,157600.0
2007-07-16 11:30:00,14.71,14.73,14.71,14.73,76000.0,11.619,11.6348,11.619,11.6348,76000.0
2007-07-16 11:35:00,14.73,14.75,14.73,14.75,64400.0,11.6348,11.6506,11.6348,11.6506,64400.0
2007-07-16 11:40:00,14.75,14.75,14.74,14.74,112400.0,11.6506,11.6506,11.6427,11.6427,112400.0
2007-07-16 11:45:00,14.74,14.75,14.74,14.75,59600.0,11.6427,11.6506,11.6427,11.6506,59600.0
2007-07-16 11:50:00,14.75,14.76,14.75,14.75,48000.0,11.6506,11.6585,11.6506,11.6506,48000.0
2007-07-16 11:55:00,14.75,14.75,14.74,14.74,53200.0,11.6506,11.6506,11.6427,11.6427,53200.0
2007-07-16 12:00:00,14.74,14.75,14.74,14.74,28400.0,11.6427,11.6506,11.6427,11.6427,28400.0
2007-07-16 12:05:00,14.75,14.75,14.66,14.74,240800.0,11.6506,11.6506,11.5795,11.6427,240800.0
2007-07-16 12:10:00,14.74,14.74,14.71,14.71,170400.0,11.6427,11.6427,11.619,11.619,170400.0
2007-07-16 12:15:00,14.72,14.72,14.69,14.69,129600.0,11.6269,11.6269,11.6032,11.6032,129600.0
2007-07-16 12:20:00,14.69,14.7,14.69,14.7,114000.0,11.6032,11.6111,11.6032,11.6111,114000.0
2007-07-16 12:25:00,14.7,14.7,14.69,14.69,54000.0,11.6111,11.6111,11.6032,11.6032,54000.0
2007-07-16 12:30:00,14.69,14.7,14.68,14.69,51600.0,11.6032,11.6111,11.5953,11.6032,51600.0
2007-07-16 12:35:00,14.69,14.7,14.67,14.67,55600.0,11.6032,11.6111,11.5874,11.5874,55600.0
2007-07-16 12:40:00,14.67,14.68,14.67,14.67,54000.0,11.5874,11.5953,11.5874,11.5874,54000.0
2007-07-16 12:45:00,14.68,14.68,14.67,14.68,49600.0,11.5953,11.5953,11.5874,11.5953,49600.0
2007-07-16 12:50:00,14.68,14.7,14.68,14.7,64400.0,11.5953,11.6111,11.5953,11.6111,64400.0
2007-07-16 12:55:00,14.7,14.7,14.68,14.68,68400.0,11.6111,11.6111,11.5953,11.5953,68400.0
2007-07-16 13:00:00,14.69,14.69,14.68,14.69,53600.0,11.6032,11.6032,11.5953,11.6032,53600.0
2007-07-16 13:05:00,14.69,14.69,14.67,14.67,96000.0,11.6032,11.6032,11.5874,11.5874,96000.0
2007-07-16 13:10:00,14.67,14.68,14.67,14.67,21200.0,11.5874,11.5953,11.5874,11.5874,21200.0
2007-07-16 13:15:00,14.67,14.68,14.67,14.68,28000.0,11.5874,11.5953,11.5874,11.5953,28000.0
2007-07-16 13:20:00,14.68,14.68,14.67,14.67,32000.0,11.5953,11.5953,11.5874,11.5874,32000.0
2007-07-16 13:25:00,14.68,14.69,14.67,14.68,38000.0,11.5953,11.6032,11.5874,11.5953,38000.0
2007-07-16 13:30:00,14.68,14.68,14.66,14.68,298000.0,11.5953,11.5953,11.5795,11.5953,298000.0
2007-07-16 13:35:00,14.68,14.69,14.68,14.69,106800.0,11.5953,11.6032,11.5953,11.6032,106800.0
2007-07-16 13:40:00,14.69,14.69,14.68,14.68,39600.0,11.6032,11.6032,11.5953,11.5953,39600.0
2007-07-16 13:45:00,14.69,14.7,14.69,14.69,23600.0,11.6032,11.6111,11.6032,11.6032,23600.0
2007-07-16 13:50:00,14.69,14.7,14.68,14.68,110000.0,11.6032,11.6111,11.5953,11.5953,110000.0
2007-07-16 13:55:00,14.68,14.69,14.68,14.68,78000.0,11.5953,11.6032,11.5953,11.5953,78000.0
2007-07-16 14:00:00,14.69,14.69,14.67,14.68,124400.0,11.6032,11.6032,11.5874,11.5953,124400.0
2007-07-16 14:05:00,14.68,14.7,14.68,14.7,47200.0,11.5953,11.6111,11.5953,11.6111,47200.0
2007-07-16 14:10:00,14.7,14.7,14.68,14.69,84800.0,11.6111,11.6111,11.5953,11.6032,84800.0
2007-07-16 14:15:00,14.69,14.7,14.68,14.7,142000.0,11.6032,11.6111,11.5953,11.6111,142000.0
2007-07-16 14:20:00,14.7,14.7,14.69,14.7,56800.0,11.6111,11.6111,11.6032,11.6111,56800.0
2007-07-16 14:25:00,14.7,14.72,14.7,14.71,71600.0,11.6111,11.6269,11.6111,11.619,71600.0
2007-07-16 14:30:00,14.71,14.72,14.71,14.72,35200.0,11.619,11.6269,11.619,11.6269,35200.0
2007-07-16 14:35:00,14.72,14.72,14.7,14.71,106400.0,11.6269,11.6269,11.6111,11.619,106400.0
2007-07-16 14:40:00,14.71,14.73,14.71,14.72,78800.0,11.619,11.6348,11.619,11.6269,78800.0
2007-07-16 14:45:00,14.72,14.72,14.71,14.72,52400.0,11.6269,11.6269,11.619,11.6269,52400.0
2007-07-16 14:50:00,14.72,14.72,14.7,14.71,79200.0,11.6269,11.6269,11.6111,11.619,79200.0
2007-07-16 14:55:00,14.71,14.73,14.7,14.73,61200.0,11.619,11.6348,11.6111,11.6348,61200.0
2007-07-16 15:00:00,14.73,14.73,14.71,14.72,58000.0,11.6348,11.6348,11.619,11.6269,58000.0
2007-07-16 15:05:00,14.72,14.74,14.71,14.74,76800.0,11.6269,11.6427,11.619,11.6427,76800.0
2007-07-16 15:10:00,14.74,14.74,14.73,14.73,36800.0,11.6427,11.6427,11.6348,11.6348,36800.0
2007-07-16 15:15:00,14.73,14.75,14.73,14.75,87200.0,11.6348,11.6506,11.6348,11.6506,87200.0
2007-07-16 15:20:00,14.75,14.75,14.74,14.75,100400.0,11.6506,11.6506,11.6427,11.6506,100400.0
2007-07-16 15:25:00,14.75,14.76,14.7,14.72,224000.0,11.6506,11.6585,11.6111,11.6269,224000.0
2007-07-16 15:30:00,14.72,14.72,14.7,14.71,106000.0,11.6269,11.6269,11.6111,11.619,106000.0
2007-07-16 15:35:00,14.71,14.72,14.69,14.69,112400.0,11.619,11.6269,11.6032,11.6032,112400.0
2007-07-16 15:40:00,14.7,14.7,14.67,14.69,198800.0,11.6111,11.6111,11.5874,11.6032,198800.0
2007-07-16 15:45:00,14.69,14.69,14.69,14.69,114400.0,11.6032,11.6032,11.6032,11.6032,114400.0
2007-07-16 15:50:00,14.69,14.69,14.69,14.69,242000.0,11.6032,11.6032,11.6032,11.6032,242000.0
2007-07-16 15:55:00,14.69,14.7,14.69,14.69,264400.0,11.6032,11.6111,11.6032,11.6032,264400.0
2007-07-17 09:30:00,14.55,14.69,14.55,14.69,562400.0,11.4926,11.6032,11.4926,11.6032,562400.0
2007-07-17 09:35:00,14.68,14.69,14.65,14.69,162000.0,11.5953,11.6032,11.5716,11.6032,162000.0
2007-07-17 09:40:00,14.68,14.72,14.68,14.7,280000.0,11.5953,11.6269,11.5953,11.6111,280000.0
2007-07-17 09:45:00,14.7,14.71,14.69,14.69,64800.0,11.6111,11.619,11.6032,11.6032,64800.0
2007-07-17 09:50:00,14.69,14.7,14.68,14.69,31200.0,11.6032,11.6111,11.5953,11.6032,31200.0
2007-07-17 09:55:00,14.69,14.69,14.66,14.68,79200.0,11.6032,11.6032,11.5795,11.5953,79200.0
2007-07-17 10:00:00,14.68,14.69,14.67,14.67,54800.0,11.5953,11.6032,11.5874,11.5874,54800.0
2007-07-17 10:05:00,14.67,14.67,14.67,14.67,34000.0,11.5874,11.5874,11.5874,11.5874,34000.0
2007-07-17 10:10:00,14.67,14.71,14.67,14.7,90400.0,11.5874,11.619,11.5874,11.6111,90400.0
2007-07-17 10:15:00,14.7,14.74,14.7,14.74,86000.0,11.6111,11.6427,11.6111,11.6427,86000.0
2007-07-17 10:20:00,14.74,14.76,14.74,14.75,80800.0,11.6427,11.6585,11.6427,11.6506,80800.0
2007-07-17 10:25:00,14.76,14.79,14.76,14.79,84400.0,11.6585,11.6822,11.6585,11.6822,84400.0
2007-07-17 10:30:00,14.79,14.81,14.79,14.8,94000.0,11.6822,11.698,11.6822,11.6901,94000.0
2007-07-17 10:35:00,14.81,14.81,14.77,14.8,181200.0,11.698,11.698,11.6664,11.6901,181200.0
2007-07-17 10:40:00,14.8,14.81,14.79,14.8,56000.0,11.6901,11.698,11.6822,11.6901,56000.0
2007-07-17 10:45:00,14.8,14.8,14.79,14.79,60000.0,11.6901,11.6901,11.6822,11.6822,60000.0
2007-07-17 10:50:00,14.79,14.8,14.79,14.8,58000.0,11.6822,11.6901,11.6822,11.6901,58000.0
2007-07-17 10:55:00,14.8,14.82,14.79,14.79,98400.0,11.6901,11.7059,11.6822,11.6822,98400.0
2007-07-17 11:00:00,14.79,14.79,14.78,14.78,88400.0,11.6822,11.6822,11.6743,11.6743,88400.0
2007-07-17 11:05:00,14.78,14.78,14.76,14.78,186000.0,11.6743,11.6743,11.6585,11.6743,186000.0
2007-07-17 11:10:00,14.78,14.78,14.76,14.76,147200.0,11.6743,11.6743,11.6585,11.6585,147200.0
2007-07-17 11:15:00,14.76,14.76,14.75,14.75,135200.0,11.6585,11.6585,11.6506,11.6506,135200.0
2007-07-17 11:20:00,14.75,14.77,14.74,14.76,93200.0,11.6506,11.6664,11.6427,11.6585,93200.0
2007-07-17 11:25:00,14.76,14.76,14.75,14.75,165200.0,11.6585,11.6585,11.6506,11.6506,165200.0
2007-07-17 11:30:00,14.75,14.78,14.74,14.78,163600.0,11.6506,11.6743,11.6427,11.6743,163600.0
2007-07-17 11:35:00,14.78,14.78,14.77,14.77,73600.0,11.6743,11.6743,11.6664,11.6664,73600.0
2007-07-17 11:40:00,14.78,14.78,14.75,14.76,166800.0,11.6743,11.6743,11.6506,11.6585,166800.0
2007-07-17 11:45:00,14.76,14.76,14.74,14.74,78000.0,11.6585,11.6585,11.6427,11.6427,78000.0
2007-07-17 11:50:00,14.75,14.78,14.74,14.78,77200.0,11.6506,11.6743,11.6427,11.6743,77200.0
2007-07-17 11:55:00,14.77,14.78,14.76,14.78,57200.0,11.6664,11.6743,11.6585,11.6743,57200.0
2007-07-17 12:00:00,14.77,14.78,14.75,14.77,216000.0,11.6664,11.6743,11.6506,11.6664,216000.0
2007-07-17 12:05:00,14.77,14.78,14.76,14.78,251600.0,11.6664,11.6743,11.6585,11.6743,251600.0
2007-07-17 12:10:00,14.77,14.78,14.76,14.76,91600.0,11.6664,11.6743,11.6585,11.6585,91600.0
2007-07-17 12:15:00,14.76,14.77,14.76,14.76,90800.0,11.6585,11.6664,11.6585,11.6585,90800.0
2007-07-17 12:20:00,14.76,14.78,14.76,14.78,93600.0,11.6585,11.6743,11.6585,11.6743,93600.0
2007-07-17 12:25:00,14.77,14.78,14.77,14.78,121200.0,11.6664,11.6743,11.6664,11.6743,121200.0
2007-07-17 12:30:00,14.78,14.78,14.76,14.76,196000.0,11.6743,11.6743,11.6585,11.6585,196000.0
2007-07-17 12:35:00,14.76,14.78,14.76,14.78,102800.0,11.6585,11.6743,11.6585,11.6743,102800.0
2007-07-17 12:40:00,14.78,14.79,14.78,14.78,33600.0,11.6743,11.6822,11.6743,11.6743,33600.0
2007-07-17 12:45:00,14.79,14.79,14.78,14.79,90000.0,11.6822,11.6822,11.6743,11.6822,90000.0
2007-07-17 12:50:00,14.79,14.79,14.78,14.78,52800.0,11.6822,11.6822,11.6743,11.6743,52800.0
2007-07-17 12:55:00,14.78,14.79,14.76,14.77,127600.0,11.6743,11.6822,11.6585,11.6664,127600.0
2007-07-17 13:00:00,14.77,14.78,14.75,14.78,118800.0,11.6664,11.6743,11.6506,11.6743,118800.0
2007-07-17 13:05:00,14.78,14.78,14.77,14.78,75600.0,11.6743,11.6743,11.6664,11.6743,75600.0
2007-07-17 13:10:00,14.78,14.79,14.78,14.78,72400.0,11.6743,11.6822,11.6743,11.6743,72400.0
2007-07-17 13:15:00,14.78,14.78,14.76,14.78,118400.0,11.6743,11.6743,11.6585,11.6743,118400.0
2007-07-17 13:20:00,14.78,14.79,14.77,14.77,245600.0,11.6743,11.6822,11.6664,11.6664,245600.0
2007-07-17 13:25:00,14.77,14.78,14.76,14.78,73600.0,11.6664,11.6743,11.6585,11.6743,73600.0
2007-07-17 13:30:00,14.77,14.78,14.77,14.78,98800.0,11.6664,11.6743,11.6664,11.6743,98800.0
2007-07-17 13:35:00,14.78,14.78,14.77,14.77,140400.0,11.6743,11.6743,11.6664,11.6664,140400.0
2007-07-17 13:40:00,14.77,14.77,14.76,14.76,62400.0,11.6664,11.6664,11.6585,11.6585,62400.0
2007-07-17 13:45:00,14.77,14.78,14.76,14.77,66000.0,11.6664,11.6743,11.6585,11.6664,66000.0
2007-07-17 13:50:00,14.77,14.79,14.77,14.78,70400.0,11.6664,11.6822,11.6664,11.6743,70400.0
2007-07-17 13:55:00,14.79,14.79,14.77,14.77,118000.0,11.6822,11.6822,11.6664,11.6664,118000.0
2007-07-17 14:00:00,14.78,14.78,14.77,14.78,109200.0,11.6743,11.6743,11.6664,11.6743,109200.0
2007-07-17 14:05:00,14.78,14.79,14.77,14.78,124400.0,11.6743,11.6822,11.6664,11.6743,124400.0
2007-07-17 14:10:00,14.78,14.78,14.77,14.78,165200.0,11.6743,11.6743,11.6664,11.6743,165200.0
2007-07-17 14:15:00,14.78,14.79,14.78,14.78,158800.0,11.6743,11.6822,11.6743,11.6743,158800.0
2007-07-17 14:20:00,14.79,14.79,14.78,14.78,53600.0,11.6822,11.6822,11.6743,11.6743,53600.0
2007-07-17 14:25:00,14.78,14.79,14.78,14.79,83600.0,11.6743,11.6822,11.6743,11.6822,83600.0
2007-07-17 14:30:00,14.79,14.81,14.79,14.8,124800.0,11.6822,11.698,11.6822,11.6901,124800.0
2007-07-17 14:35:00,14.8,14.81,14.8,14.81,301200.0,11.6901,11.698,11.6901,11.698,301200.0
2007-07-17 14:40:00,14.8,14.82,14.8,14.8,263600.0,11.6901,11.7059,11.6901,11.6901,263600.0
2007-07-17 14:45:00,14.81,14.81,14.8,14.81,84800.0,11.698,11.698,11.6901,11.698,84800.0
2007-07-17 14:50:00,14.81,14.82,14.81,14.81,64000.0,11.698,11.7059,11.698,11.698,64000.0
2007-07-17 14:55:00,14.82,14.83,14.81,14.82,161200.0,11.7059,11.7138,11.698,11.7059,161200.0
2007-07-17 15:00:00,14.83,14.84,14.82,14.84,160800.0,11.7138,11.7217,11.7059,11.7217,160800.0
2007-07-17 15:05:00,14.84,14.85,14.83,14.84,242400.0,11.7217,11.7296,11.7138,11.7217,242400.0
2007-07-17 15:10:00,14.85,14.85,14.84,14.85,246400.0,11.7296,11.7296,11.7217,11.7296,246400.0
2007-07-17 15:15:00,14.85,14.86,14.84,14.86,175600.0,11.7296,11.7375,11.7217,11.7375,175600.0
2007-07-17 15:20:00,14.85,14.86,14.84,14.85,200000.0,11.7296,11.7375,11.7217,11.7296,200000.0
2007-07-17 15:25:00,14.85,14.86,14.84,14.85,295200.0,11.7296,11.7375,11.7217,11.7296,295200.0
2007-07-17 15:30:00,14.85,14.85,14.84,14.84,176800.0,11.7296,11.7296,11.7217,11.7217,176800.0
2007-07-17 15:35:00,14.84,14.84,14.83,14.83,135200.0,11.7217,11.7217,11.7138,11.7138,135200.0
2007-07-17 15:40:00,14.83,14.85,14.83,14.85,299600.0,11.7138,11.7296,11.7138,11.7296,299600.0
2007-07-17 15:45:00,14.85,14.88,14.85,14.88,418800.0,11.7296,11.7533,11.7296,11.7533,418800.0
2007-07-17 15:50:00,14.88,14.88,14.86,14.87,536000.0,11.7533,11.7533,11.7375,11.7454,536000.0
2007-07-17 15:55:00,14.87,14.9,14.86,14.88,1027600.0,11.7454,11.7691,11.7375,11.7533,1027600.0
2007-07-18 09:30:00,14.7,14.72,14.69,14.7,509200.0,11.6111,11.6269,11.6032,11.6111,509200.0
2007-07-18 09:35:00,14.7,14.71,14.68,14.7,193200.0,11.6111,11.619,11.5953,11.6111,193200.0
2007-07-18 09:40:00,14.71,14.72,14.7,14.71,127200.0,11.619,11.6269,11.6111,11.619,127200.0
2007-07-18 09:45:00,14.71,14.74,14.68,14.73,242800.0,11.619,11.6427,11.5953,11.6348,242800.0
2007-07-18 09:50:00,14.73,14.75,14.73,14.74,127200.0,11.6348,11.6506,11.6348,11.6427,127200.0
2007-07-18 09:55:00,14.74,14.76,14.73,14.75,78000.0,11.6427,11.6585,11.6348,11.6506,78000.0
2007-07-18 10:00:00,14.75,14.8,14.74,14.76,166000.0,11.6506,11.6901,11.6427,11.6585,166000.0
2007-07-18 10:05:00,14.76,14.79,14.74,14.74,182000.0,11.6585,11.6822,11.6427,11.6427,182000.0
2007-07-18 10:10:00,14.74,14.83,14.73,14.82,208800.0,11.6427,11.7138,11.6348,11.7059,208800.0
2007-07-18 10:15:00,14.82,14.86,14.81,14.86,220000.0,11.7059,11.7375,11.698,11.7375,220000.0
2007-07-18 10:20:00,14.85,14.88,14.85,14.86,224400.0,11.7296,11.7533,11.7296,11.7375,224400.0
2007-07-18 10:25:00,14.86,14.91,14.86,14.9,178000.0,11.7375,11.777,11.7375,11.7691,178000.0
2007-07-18 10:30:00,14.9,14.91,14.88,14.88,174400.0,11.7691,11.777,11.7533,11.7533,174400.0
2007-07-18 10:35:00,14.88,14.9,14.88,14.89,124000.0,11.7533,11.7691,11.7533,11.7612,124000.0
2007-07-18 10:40:00,14.89,14.9,14.88,14.88,166800.0,11.7612,11.7691,11.7533,11.7533,166800.0
2007-07-18 10:45:00,14.88,14.88,14.79,14.8,169600.0,11.7533,11.7533,11.6822,11.6901,169600.0
2007-07-18 10:50:00,14.8,14.85,14.8,14.84,130000.0,11.6901,11.7296,11.6901,11.7217,130000.0
2007-07-18 10:55:00,14.84,14.87,14.84,14.86,125600.0,11.7217,11.7454,11.7217,11.7375,125600.0
2007-07-18 11:00:00,14.86,14.87,14.83,14.87,139200.0,11.7375,11.7454,11.7138,11.7454,139200.0
2007-07-18 11:05:00,14.87,14.89,14.87,14.87,130400.0,11.7454,11.7612,11.7454,11.7454,130400.0
2007-07-18 11:10:00,14.87,14.88,14.85,14.85,263200.0,11.7454,11.7533,11.7296,11.7296,263200.0
2007-07-18 11:15:00,14.85,14.86,14.84,14.85,106400.0,11.7296,11.7375,11.7217,11.7296,106400.0
2007-07-18 11:20:00,14.85,14.85,14.82,14.83,89600.0,11.7296,11.7296,11.7059,11.7138,89600.0
2007-07-18 11:25:00,14.83,14.84,14.83,14.83,125200.0,11.7138,11.7217,11.7138,11.7138,125200.0
2007-07-18 11:30:00,14.83,14.84,14.8,14.8,103600.0,11.7138,11.7217,11.6901,11.6901,103600.0
2007-07-18 11:35:00,14.8,14.82,14.79,14.8,264400.0,11.6901,11.7059,11.6822,11.6901,264400.0
2007-07-18 11:40:00,14.8,14.82,14.79,14.79,175600.0,11.6901,11.7059,11.6822,11.6822,175600.0
2007-07-18 11:45:00,14.8,14.8,14.78,14.8,70400.0,11.6901,11.6901,11.6743,11.6901,70400.0
2007-07-18 11:50:00,14.8,14.8,14.78,14.78,98800.0,11.6901,11.6901,11.6743,11.6743,98800.0
2007-07-18 11:55:00,14.78,14.79,14.77,14.78,52000.0,11.6743,11.6822,11.6664,11.6743,52000.0
2007-07-18 12:00:00,14.78,14.79,14.77,14.78,69200.0,11.6743,11.6822,11.6664,11.6743,69200.0
2007-07-18 12:05:00,14.79,14.8,14.78,14.78,104000.0,11.6822,11.6901,11.6743,11.6743,104000.0
2007-07-18 12:10:00,14.78,14.78,14.77,14.77,106400.0,11.6743,11.6743,11.6664,11.6664,106400.0
2007-07-18 12:15:00,14.77,14.8,14.75,14.77,320000.0,11.6664,11.6901,11.6506,11.6664,320000.0
2007-07-18 12:20:00,14.77,14.77,14.75,14.75,396800.0,11.6664,11.6664,11.6506,11.6506,396800.0
2007-07-18 12:25:00,14.75,14.81,14.75,14.81,209600.0,11.6506,11.698,11.6506,11.698,209600.0
2007-07-18 12:30:00,14.8,14.84,14.78,14.83,221200.0,11.6901,11.7217,11.6743,11.7138,221200.0
2007-07-18 12:35:00,14.83,14.84,14.82,14.83,92000.0,11.7138,11.7217,11.7059,11.7138,92000.0
2007-07-18 12:40:00,14.82,14.83,14.81,14.82,114800.0,11.7059,11.7138,11.698,11.7059,114800.0
2007-07-18 12:45:00,14.82,14.82,14.81,14.82,161200.0,11.7059,11.7059,11.698,11.7059,161200.0
2007-07-18 12:50:00,14.82,14.83,14.8,14.81,191200.0,11.7059,11.7138,11.6901,11.698,191200.0
2007-07-18 12:55:00,14.8,14.81,14.79,14.81,122000.0,11.6901,11.698,11.6822,11.698,122000.0
2007-07-18 13:00:00,14.81,14.81,14.79,14.8,76400.0,11.698,11.698,11.6822,11.6901,76400.0
2007-07-18 13:05:00,14.8,14.82,14.8,14.81,144800.0,11.6901,11.7059,11.6901,11.698,144800.0
2007-07-18 13:10:00,14.82,14.83,14.81,14.82,100800.0,11.7059,11.7138,11.698,11.7059,100800.0
2007-07-18 13:15:00,14.82,14.86,14.82,14.85,69600.0,11.7059,11.7375,11.7059,11.7296,69600.0
2007-07-18 13:20:00,14.85,14.87,14.84,14.86,270400.0,11.7296,11.7454,11.7217,11.7375,270400.0
2007-07-18 13:25:00,14.85,14.87,14.84,14.85,118000.0,11.7296,11.7454,11.7217,11.7296,118000.0
2007-07-18 13:30:00,14.86,14.86,14.84,14.85,86400.0,11.7375,11.7375,11.7217,11.7296,86400.0
2007-07-18 13:35:00,14.85,14.88,14.85,14.88,129600.0,11.7296,11.7533,11.7296,11.7533,129600.0
2007-07-18 13:40:00,14.88,14.88,14.87,14.88,72000.0,11.7533,11.7533,11.7454,11.7533,72000.0
2007-07-18 13:45:00,14.88,14.9,14.88,14.88,186000.0,11.7533,11.7691,11.7533,11.7533,186000.0
2007-07-18 13:50:00,14.88,14.9,14.85,14.85,193600.0,11.7533,11.7691,11.7296,11.7296,193600.0
2007-07-18 13:55:00,14.85,14.88,14.83,14.84,346800.0,11.7296,11.7533,11.7138,11.7217,346800.0
2007-07-18 14:00:00,14.84,14.87,14.83,14.87,106000.0,11.7217,11.7454,11.7138,11.7454,106000.0
2007-07-18 14:05:00,14.87,14.88,14.83,14.84,169600.0,11.7454,11.7533,11.7138,11.7217,169600.0
2007-07-18 14:10:00,14.84,14.88,14.84,14.87,159200.0,11.7217,11.7533,11.7217,11.7454,159200.0
2007-07-18 14:15:00,14.87,14.88,14.83,14.86,239600.0,11.7454,11.7533,11.7138,11.7375,239600.0
2007-07-18 14:20:00,14.86,14.86,14.85,14.86,88800.0,11.7375,11.7375,11.7296,11.7375,88800.0
2007-07-18 14:25:00,14.86,14.86,14.85,14.86,183600.0,11.7375,11.7375,11.7296,11.7375,183600.0
2007-07-18 14:30:00,14.86,14.87,14.85,14.87,137600.0,11.7375,11.7454,11.7296,11.7454,137600.0
2007-07-18 14:35:00,14.87,14.89,14.87,14.88,104800.0,11.7454,11.7612,11.7454,11.7533,104800.0
2007-07-18 14:40:00,14.88,14.88,14.86,14.87,210800.0,11.7533,11.7533,11.7375,11.7454,210800.0
2007-07-18 14:45:00,14.87,14.88,14.86,14.87,124000.0,11.7454,11.7533,11.7375,11.7454,124000.0
2007-07-18 14:50:00,14.87,14.88,14.86,14.88,149200.0,11.7454,11.7533,11.7375,11.7533,149200.0
2007-07-18 14:55:00,14.88,14.9,14.87,14.89,143600.0,11.7533,11.7691,11.7454,11.7612,143600.0
2007-07-18 15:00:00,14.89,14.9,14.88,14.88,173200.0,11.7612,11.7691,11.7533,11.7533,173200.0
2007-07-18 15:05:00,14.88,14.88,14.87,14.88,195200.0,11.7533,11.7533,11.7454,11.7533,195200.0
2007-07-18 15:10:00,14.87,14.89,14.87,14.89,234800.0,11.7454,11.7612,11.7454,11.7612,234800.0
2007-07-18 15:15:00,14.88,14.9,14.88,14.89,77600.0,11.7533,11.7691,11.7533,11.7612,77600.0
2007-07-18 15:20:00,14.89,14.9,14.88,14.9,178000.0,11.7612,11.7691,11.7533,11.7691,178000.0
2007-07-18 15:25:00,14.9,14.91,14.9,14.9,127200.0,11.7691,11.777,11.7691,11.7691,127200.0
2007-07-18 15:30:00,14.9,14.91,14.89,14.9,202000.0,11.7691,11.777,11.7612,11.7691,202000.0
2007-07-18 15:35:00,14.9,14.92,14.89,14.9,169200.0,11.7691,11.7849,11.7612,11.7691,169200.0
2007-07-18 15:40:00,14.9,14.91,14.89,14.9,219600.0,11.7691,11.777,11.7612,11.7691,219600.0
2007-07-18 15:45:00,14.91,14.92,14.88,14.92,620400.0,11.777,11.7849,11.7533,11.7849,620400.0
2007-07-18 15:50:00,14.92,14.94,14.91,14.93,284400.0,11.7849,11.8007,11.777,11.7928,284400.0
2007-07-18 15:55:00,14.93,14.94,14.91,14.94,245200.0,11.7928,11.8007,11.777,11.8007,245200.0
2007-07-19 09:30:00,14.96,15.0,14.95,15.0,586400.0,11.8164,11.848,11.8086,11.848,586400.0
2007-07-19 09:35:00,15.0,15.0,14.96,14.98,847200.0,11.848,11.848,11.8164,11.8322,847200.0
2007-07-19 09:40:00,14.98,14.99,14.96,14.99,199600.0,11.8322,11.8401,11.8164,11.8401,199600.0
2007-07-19 09:45:00,14.99,15.06,14.98,15.01,586000.0,11.8401,11.8954,11.8322,11.8559,586000.0
2007-07-19 09:50:00,15.01,15.09,15.01,15.06,331200.0,11.8559,11.9191,11.8559,11.8954,331200.0
2007-07-19 09:55:00,15.06,15.07,15.03,15.05,158000.0,11.8954,11.9033,11.8717,11.8875,158000.0
2007-07-19 10:00:00,15.05,15.06,15.0,15.01,179200.0,11.8875,11.8954,11.848,11.8559,179200.0
2007-07-19 10:05:00,15.01,15.01,14.97,15.0,417200.0,11.8559,11.8559,11.8243,11.848,417200.0
2007-07-19 10:10:00,15.0,15.0,14.97,14.97,280000.0,11.848,11.848,11.8243,11.8243,280000.0
2007-07-19 10:15:00,14.97,15.0,14.96,14.99,178800.0,11.8243,11.848,11.8164,11.8401,178800.0
2007-07-19 10:20:00,15.0,15.0,14.94,14.96,307600.0,11.848,11.848,11.8007,11.8164,307600.0
2007-07-19 10:25:00,14.96,14.98,14.94,14.97,155200.0,11.8164,11.8322,11.8007,11.8243,155200.0
2007-07-19 10:30:00,14.97,14.98,14.96,14.97,169200.0,11.8243,11.8322,11.8164,11.8243,169200.0
2007-07-19 10:35:00,14.97,14.98,14.97,14.97,176400.0,11.8243,11.8322,11.8243,11.8243,176400.0
2007-07-19 10:40:00,14.97,14.99,14.97,14.97,174800.0,11.8243,11.8401,11.8243,11.8243,174800.0
2007-07-19 10:45:00,14.97,14.98,14.96,14.97,163200.0,11.8243,11.8322,11.8164,11.8243,163200.0
2007-07-19 10:50:00,14.97,14.98,14.97,14.97,104800.0,11.8243,11.8322,11.8243,11.8243,104800.0
2007-07-19 10:55:00,14.97,14.97,14.94,14.94,386000.0,11.8243,11.8243,11.8007,11.8007,386000.0
2007-07-19 11:00:00,14.95,14.96,14.92,14.95,463600.0,11.8086,11.8164,11.7849,11.8086,463600.0
2007-07-19 11:05:00,14.95,14.97,14.93,14.95,129600.0,11.8086,11.8243,11.7928,11.8086,129600.0
2007-07-19 11:10:00,14.96,14.96,14.94,14.95,213600.0,11.8164,11.8164,11.8007,11.8086,213600.0
2007-07-19 11:15:00,14.95,14.95,14.94,14.95,221600.0,11.8086,11.8086,11.8007,11.8086,221600.0
2007-07-19 11:20:00,14.94,14.96,14.94,14.95,392800.0,11.8007,11.8164,11.8007,11.8086,392800.0
2007-07-19 11:25:00,14.96,14.97,14.95,14.96,216400.0,11.8164,11.8243,11.8086,11.8164,216400.0
2007-07-19 11:30:00,14.96,14.96,14.95,14.96,174800.0,11.8164,11.8164,11.8086,11.8164,174800.0
2007-07-19 11:35:00,14.96,14.97,14.95,14.96,242400.0,11.8164,11.8243,11.8086,11.8164,242400.0
2007-07-19 11:40:00,14.96,14.97,14.95,14.95,257600.0,11.8164,11.8243,11.8086,11.8086,257600.0
2007-07-19 11:45:00,14.95,14.97,14.94,14.94,260800.0,11.8086,11.8243,11.8007,11.8007,260800.0
2007-07-19 11:50:00,14.94,14.95,14.93,14.93,213600.0,11.8007,11.8086,11.7928,11.7928,213600.0
2007-07-19 11:55:00,14.94,14.95,14.93,14.95,193200.0,11.8007,11.8086,11.7928,11.8086,193200.0
2007-07-19 12:00:00,14.95,14.96,14.94,14.95,187600.0,11.8086,11.8164,11.8007,11.8086,187600.0
2007-07-19 12:05:00,14.95,14.97,14.94,14.96,133200.0,11.8086,11.8243,11.8007,11.8164,133200.0
2007-07-19 12:10:00,14.97,14.97,14.94,14.94,225200.0,11.8243,11.8243,11.8007,11.8007,225200.0
2007-07-19 12:15:00,14.94,14.95,14.94,14.95,46000.0,11.8007,11.8086,11.8007,11.8086,46000.0
2007-07-19 12:20:00,14.94,14.95,14.94,14.95,70400.0,11.8007,11.8086,11.8007,11.8086,70400.0
2007-07-19 12:25:00,14.95,14.96,14.95,14.96,66800.0,11.8086,11.8164,11.8086,11.8164,66800.0
2007-07-19 12:30:00,14.96,14.96,14.95,14.96,80800.0,11.8164,11.8164,11.8086,11.8164,80800.0
2007-07-19 12:35:00,14.96,14.97,14.95,14.96,77200.0,11.8164,11.8243,11.8086,11.8164,77200.0
2007-07-19 12:40:00,14.96,14.96,14.96,14.96,22000.0,11.8164,11.8164,11.8164,11.8164,22000.0
2007-07-19 12:45:00,14.96,14.97,14.95,14.96,86800.0,11.8164,11.8243,11.8086,11.8164,86800.0
2007-07-19 12:50:00,14.96,14.98,14.96,14.96,72800.0,11.8164,11.8322,11.8164,11.8164,72800.0
2007-07-19 12:55:00,14.96,14.96,14.95,14.95,44800.0,11.8164,11.8164,11.8086,11.8086,44800.0
2007-07-19 13:00:00,14.95,14.96,14.93,14.95,120800.0,11.8086,11.8164,11.7928,11.8086,120800.0
2007-07-19 13:05:00,14.95,14.96,14.94,14.95,148000.0,11.8086,11.8164,11.8007,11.8086,148000.0
2007-07-19 13:10:00,14.95,14.97,14.95,14.96,45200.0,11.8086,11.8243,11.8086,11.8164,45200.0
2007-07-19 13:15:00,14.96,14.97,14.95,14.96,63600.0,11.8164,11.8243,11.8086,11.8164,63600.0
2007-07-19 13:20:00,14.96,14.97,14.95,14.96,68400.0,11.8164,11.8243,11.8086,11.8164,68400.0
2007-07-19 13:25:00,14.96,14.96,14.94,14.94,148400.0,11.8164,11.8164,11.8007,11.8007,148400.0
2007-07-19 13:30:00,14.94,14.94,14.92,14.92,127200.0,11.8007,11.8007,11.7849,11.7849,127200.0
2007-07-19 13:35:00,14.92,14.93,14.92,14.92,68800.0,11.7849,11.7928,11.7849,11.7849,68800.0
2007-07-19 13:40:00,14.92,14.92,14.91,14.92,69600.0,11.7849,11.7849,11.777,11.7849,69600.0
2007-07-19 13:45:00,14.92,14.93,14.92,14.93,61600.0,11.7849,11.7928,11.7849,11.7928,61600.0
2007-07-19 13:50:00,14.94,14.95,14.93,14.94,123600.0,11.8007,11.8086,11.7928,11.8007,123600.0
2007-07-19 13:55:00,14.94,14.94,14.94,14.94,44800.0,11.8007,11.8007,11.8007,11.8007,44800.0
2007-07-19 14:00:00,14.94,14.94,14.9,14.91,129600.0,11.8007,11.8007,11.7691,11.777,129600.0
2007-07-19 14:05:00,14.91,14.93,14.9,14.93,176000.0,11.777,11.7928,11.7691,11.7928,176000.0
2007-07-19 14:10:00,14.93,14.94,14.9,14.91,124800.0,11.7928,11.8007,11.7691,11.777,124800.0
2007-07-19 14:15:00,14.91,14.92,14.89,14.92,108800.0,11.777,11.7849,11.7612,11.7849,108800.0
2007-07-19 14:20:00,14.92,14.94,14.91,14.93,132000.0,11.7849,11.8007,11.777,11.7928,132000.0
2007-07-19 14:25:00,14.93,14.94,14.93,14.93,49600.0,11.7928,11.8007,11.7928,11.7928,49600.0
2007-07-19 14:30:00,14.93,14.94,14.93,14.94,111600.0,11.7928,11.8007,11.7928,11.8007,111600.0
2007-07-19 14:35:00,14.93,14.95,14.93,14.94,111600.0,11.7928,11.8086,11.7928,11.8007,111600.0
2007-07-19 14:40:00,14.94,14.94,14.93,14.93,124800.0,11.8007,11.8007,11.7928,11.7928,124800.0
2007-07-19 14:45:00,14.93,14.96,14.93,14.95,114400.0,11.7928,11.8164,11.7928,11.8086,114400.0
2007-07-19 14:50:00,14.95,14.95,14.94,14.95,68800.0,11.8086,11.8086,11.8007,11.8086,68800.0
2007-07-19 14:55:00,14.95,14.97,14.94,14.97,187200.0,11.8086,11.8243,11.8007,11.8243,187200.0
2007-07-19 15:00:00,14.97,14.99,14.97,14.99,192000.0,11.8243,11.8401,11.8243,11.8401,192000.0
2007-07-19 15:05:00,15.0,15.0,14.99,15.0,107600.0,11.848,11.848,11.8401,11.848,107600.0
2007-07-19 15:10:00,15.0,15.0,14.99,15.0,82400.0,11.848,11.848,11.8401,11.848,82400.0
2007-07-19 15:15:00,15.0,15.0,14.99,15.0,134400.0,11.848,11.848,11.8401,11.848,134400.0
2007-07-19 15:20:00,15.0,15.0,14.99,15.0,117200.0,11.848,11.848,11.8401,11.848,117200.0
2007-07-19 15:25:00,15.0,15.0,14.99,14.99,216800.0,11.848,11.848,11.8401,11.8401,216800.0
2007-07-19 15:30:00,14.99,15.0,14.98,14.98,254400.0,11.8401,11.848,11.8322,11.8322,254400.0
2007-07-19 15:35:00,14.98,14.98,14.97,14.97,180800.0,11.8322,11.8322,11.8243,11.8243,180800.0
2007-07-19 15:40:00,14.98,14.98,14.97,14.97,156400.0,11.8322,11.8322,11.8243,11.8243,156400.0
2007-07-19 15:45:00,14.97,14.98,14.97,14.97,261600.0,11.8243,11.8322,11.8243,11.8243,261600.0
2007-07-19 15:50:00,14.97,14.98,14.96,14.98,317600.0,11.8243,11.8322,11.8164,11.8322,317600.0
2007-07-19 15:55:00,14.98,14.99,14.96,14.96,338800.0,11.8322,11.8401,11.8164,11.8164,338800.0
2007-07-20 09:30:00,14.84,14.92,14.83,14.86,1962000.0,11.7217,11.7849,11.7138,11.7375,1962000.0
2007-07-20 09:35:00,14.86,14.91,14.81,14.9,268400.0,11.7375,11.777,11.698,11.7691,268400.0
2007-07-20 09:40:00,14.9,14.97,14.88,14.88,171200.0,11.7691,11.8243,11.7533,11.7533,171200.0
2007-07-20 09:45:00,14.88,14.92,14.88,14.92,101200.0,11.7533,11.7849,11.7533,11.7849,101200.0
2007-07-20 09:50:00,14.92,14.94,14.9,14.9,120800.0,11.7849,11.8007,11.7691,11.7691,120800.0
2007-07-20 09:55:00,14.9,14.9,14.83,14.87,179600.0,11.7691,11.7691,11.7138,11.7454,179600.0
2007-07-20 10:00:00,14.88,14.88,14.85,14.88,153200.0,11.7533,11.7533,11.7296,11.7533,153200.0
2007-07-20 10:05:00,14.87,14.87,14.82,14.83,146000.0,11.7454,11.7454,11.7059,11.7138,146000.0
2007-07-20 10:10:00,14.82,14.86,14.82,14.85,200800.0,11.7059,11.7375,11.7059,11.7296,200800.0
2007-07-20 10:15:00,14.85,14.85,14.82,14.83,120000.0,11.7296,11.7296,11.7059,11.7138,120000.0
2007-07-20 10:20:00,14.82,14.85,14.82,14.84,111200.0,11.7059,11.7296,11.7059,11.7217,111200.0
2007-07-20 10:25:00,14.84,14.88,14.84,14.85,124400.0,11.7217,11.7533,11.7217,11.7296,124400.0
2007-07-20 10:30:00,14.85,14.86,14.81,14.81,165600.0,11.7296,11.7375,11.698,11.698,165600.0
2007-07-20 10:35:00,14.82,14.85,14.8,14.82,212800.0,11.7059,11.7296,11.6901,11.7059,212800.0
2007-07-20 10:40:00,14.83,14.84,14.8,14.8,280400.0,11.7138,11.7217,11.6901,11.6901,280400.0
2007-07-20 10:45:00,14.8,14.8,14.79,14.8,240800.0,11.6901,11.6901,11.6822,11.6901,240800.0
2007-07-20 10:50:00,14.8,14.81,14.78,14.78,189600.0,11.6901,11.698,11.6743,11.6743,189600.0
2007-07-20 10:55:00,14.78,14.78,14.76,14.76,120400.0,11.6743,11.6743,11.6585,11.6585,120400.0
2007-07-20 11:00:00,14.76,14.76,14.72,14.72,185200.0,11.6585,11.6585,11.6269,11.6269,185200.0
2007-07-20 11:05:00,14.72,14.74,14.7,14.71,344000.0,11.6269,11.6427,11.6111,11.619,344000.0
2007-07-20 11:10:00,14.71,14.73,14.7,14.73,124400.0,11.619,11.6348,11.6111,11.6348,124400.0
2007-07-20 11:15:00,14.73,14.76,14.73,14.75,127200.0,11.6348,11.6585,11.6348,11.6506,127200.0
2007-07-20 11:20:00,14.76,14.76,14.7,14.7,180400.0,11.6585,11.6585,11.6111,11.6111,180400.0
2007-07-20 11:25:00,14.71,14.71,14.67,14.69,134800.0,11.619,11.619,11.5874,11.6032,134800.0
2007-07-20 11:30:00,14.69,14.73,14.69,14.72,120400.0,11.6032,11.6348,11.6032,11.6269,120400.0
2007-07-20 11:35:00,14.73,14.74,14.71,14.72,133600.0,11.6348,11.6427,11.619,11.6269,133600.0
2007-07-20 11:40:00,14.72,14.74,14.72,14.72,94000.0,11.6269,11.6427,11.6269,11.6269,94000.0
2007-07-20 11:45:00,14.72,14.72,14.71,14.71,108800.0,11.6269,11.6269,11.619,11.619,108800.0
2007-07-20 11:50:00,14.71,14.72,14.68,14.68,185600.0,11.619,11.6269,11.5953,11.5953,185600.0
2007-07-20 11:55:00,14.68,14.68,14.66,14.67,91600.0,11.5953,11.5953,11.5795,11.5874,91600.0
2007-07-20 12:00:00,14.67,14.67,14.61,14.62,230000.0,11.5874,11.5874,11.54,11.5479,230000.0
2007-07-20 12:05:00,14.61,14.67,14.61,14.66,200000.0,11.54,11.5874,11.54,11.5795,200000.0
2007-07-20 12:10:00,14.66,14.68,14.66,14.67,74800.0,11.5795,11.5953,11.5795,11.5874,74800.0
2007-07-20 12:15:00,14.67,14.67,14.63,14.64,120000.0,11.5874,11.5874,11.5558,11.5637,120000.0
2007-07-20 12:20:00,14.64,14.64,14.63,14.63,196800.0,11.5637,11.5637,11.5558,11.5558,196800.0
2007-07-20 12:25:00,14.63,14.69,14.63,14.69,119600.0,11.5558,11.6032,11.5558,11.6032,119600.0
2007-07-20 12:30:00,14.69,14.69,14.68,14.69,33200.0,11.6032,11.6032,11.5953,11.6032,33200.0
2007-07-20 12:35:00,14.69,14.69,14.68,14.68,63200.0,11.6032,11.6032,11.5953,11.5953,63200.0
2007-07-20 12:40:00,14.68,14.68,14.65,14.66,60400.0,11.5953,11.5953,11.5716,11.5795,60400.0
2007-07-20 12:45:00,14.66,14.68,14.65,14.65,147200.0,11.5795,11.5953,11.5716,11.5716,147200.0
2007-07-20 12:50:00,14.65,14.66,14.65,14.65,56400.0,11.5716,11.5795,11.5716,11.5716,56400.0
2007-07-20 12:55:00,14.65,14.66,14.65,14.66,139600.0,11.5716,11.5795,11.5716,11.5795,139600.0
2007-07-20 13:00:00,14.66,14.67,14.65,14.67,113200.0,11.5795,11.5874,11.5716,11.5874,113200.0
2007-07-20 13:05:00,14.67,14.69,14.65,14.68,352400.0,11.5874,11.6032,11.5716,11.5953,352400.0
2007-07-20 13:10:00,14.68,14.7,14.68,14.69,110800.0,11.5953,11.6111,11.5953,11.6032,110800.0
2007-07-20 13:15:00,14.69,14.7,14.69,14.7,79600.0,11.6032,11.6111,11.6032,11.6111,79600.0
2007-07-20 13:20:00,14.7,14.71,14.69,14.71,70400.0,11.6111,11.619,11.6032,11.619,70400.0
2007-07-20 13:25:00,14.71,14.71,14.68,14.69,80800.0,11.619,11.619,11.5953,11.6032,80800.0
2007-07-20 13:30:00,14.69,14.69,14.66,14.67,120000.0,11.6032,11.6032,11.5795,11.5874,120000.0
2007-07-20 13:35:00,14.67,14.71,14.66,14.71,178400.0,11.5874,11.619,11.5795,11.619,178400.0
2007-07-20 13:40:00,14.71,14.73,14.7,14.71,106400.0,11.619,11.6348,11.6111,11.619,106400.0
2007-07-20 13:45:00,14.71,14.71,14.68,14.7,163200.0,11.619,11.619,11.5953,11.6111,163200.0
2007-07-20 13:50:00,14.7,14.72,14.7,14.7,101200.0,11.6111,11.6269,11.6111,11.6111,101200.0
2007-07-20 13:55:00,14.7,14.73,14.69,14.7,87600.0,11.6111,11.6348,11.6032,11.6111,87600.0
2007-07-20 14:00:00,14.7,14.71,14.68,14.7,118800.0,11.6111,11.619,11.5953,11.6111,118800.0
2007-07-20 14:05:00,14.7,14.73,14.69,14.71,200800.0,11.6111,11.6348,11.6032,11.619,200800.0
2007-07-20 14:10:00,14.72,14.72,14.69,14.7,101600.0,11.6269,11.6269,11.6032,11.6111,101600.0
2007-07-20 14:15:00,14.7,14.72,14.68,14.71,148800.0,11.6111,11.6269,11.5953,11.619,148800.0
2007-07-20 14:20:00,14.71,14.72,14.69,14.72,140800.0,11.619,11.6269,11.6032,11.6269,140800.0
2007-07-20 14:25:00,14.72,14.72,14.69,14.7,145600.0,11.6269,11.6269,11.6032,11.6111,145600.0
2007-07-20 14:30:00,14.7,14.7,14.67,14.69,179600.0,11.6111,11.6111,11.5874,11.6032,179600.0
2007-07-20 14:35:00,14.69,14.69,14.67,14.68,113600.0,11.6032,11.6032,11.5874,11.5953,113600.0
2007-07-20 14:40:00,14.68,14.7,14.68,14.69,93200.0,11.5953,11.6111,11.5953,11.6032,93200.0
2007-07-20 14:45:00,14.69,14.71,14.68,14.71,74800.0,11.6032,11.619,11.5953,11.619,74800.0
2007-07-20 14:50:00,14.7,14.71,14.69,14.7,111600.0,11.6111,11.619,11.6032,11.6111,111600.0
2007-07-20 14:55:00,14.7,14.72,14.7,14.72,145600.0,11.6111,11.6269,11.6111,11.6269,145600.0
2007-07-20 15:00:00,14.72,14.74,14.71,14.73,166800.0,11.6269,11.6427,11.619,11.6348,166800.0
2007-07-20 15:05:00,14.74,14.74,14.7,14.7,164000.0,11.6427,11.6427,11.6111,11.6111,164000.0
2007-07-20 15:10:00,14.7,14.71,14.68,14.69,156000.0,11.6111,11.619,11.5953,11.6032,156000.0
2007-07-20 15:15:00,14.7,14.7,14.68,14.68,190800.0,11.6111,11.6111,11.5953,11.5953,190800.0
2007-07-20 15:20:00,14.68,14.7,14.67,14.69,192800.0,11.5953,11.6111,11.5874,11.6032,192800.0
2007-07-20 15:25:00,14.69,14.7,14.68,14.69,191200.0,11.6032,11.6111,11.5953,11.6032,191200.0
2007-07-20 15:30:00,14.69,14.69,14.65,14.65,199200.0,11.6032,11.6032,11.5716,11.5716,199200.0
2007-07-20 15:35:00,14.65,14.66,14.63,14.64,285200.0,11.5716,11.5795,11.5558,11.5637,285200.0
2007-07-20 15:40:00,14.63,14.65,14.63,14.65,334400.0,11.5558,11.5716,11.5558,11.5716,334400.0
2007-07-20 15:45:00,14.65,14.66,14.65,14.65,331600.0,11.5716,11.5795,11.5716,11.5716,331600.0
2007-07-20 15:50:00,14.64,14.66,14.62,14.63,348800.0,11.5637,11.5795,11.5479,11.5558,348800.0
2007-07-20 15:55:00,14.63,14.63,14.61,14.61,376800.0,11.5558,11.5558,11.54,11.54,376800.0
2007-07-23 09:30:00,14.77,14.8,14.74,14.79,410400.0,11.6664,11.6901,11.6427,11.6822,410400.0
2007-07-23 09:35:00,14.78,14.82,14.75,14.79,286400.0,11.6743,11.7059,11.6506,11.6822,286400.0
2007-07-23 09:40:00,14.79,14.79,14.76,14.78,180800.0,11.6822,11.6822,11.6585,11.6743,180800.0
2007-07-23 09:45:00,14.78,14.78,14.75,14.76,172400.0,11.6743,11.6743,11.6506,11.6585,172400.0
2007-07-23 09:50:00,14.76,14.78,14.72,14.76,188800.0,11.6585,11.6743,11.6269,11.6585,188800.0
2007-07-23 09:55:00,14.76,14.78,14.74,14.74,192400.0,11.6585,11.6743,11.6427,11.6427,192400.0
2007-07-23 10:00:00,14.74,14.8,14.74,14.79,156800.0,11.6427,11.6901,11.6427,11.6822,156800.0
2007-07-23 10:05:00,14.78,14.79,14.75,14.77,191200.0,11.6743,11.6822,11.6506,11.6664,191200.0
2007-07-23 10:10:00,14.77,14.8,14.77,14.79,123600.0,11.6664,11.6901,11.6664,11.6822,123600.0
2007-07-23 10:15:00,14.79,14.81,14.79,14.79,156800.0,11.6822,11.698,11.6822,11.6822,156800.0
2007-07-23 10:20:00,14.8,14.81,14.77,14.81,178400.0,11.6901,11.698,11.6664,11.698,178400.0
2007-07-23 10:25:00,14.81,14.82,14.81,14.82,116800.0,11.698,11.7059,11.698,11.7059,116800.0
2007-07-23 10:30:00,14.82,14.84,14.82,14.83,102400.0,11.7059,11.7217,11.7059,11.7138,102400.0
2007-07-23 10:35:00,14.83,14.85,14.83,14.83,200400.0,11.7138,11.7296,11.7138,11.7138,200400.0
2007-07-23 10:40:00,14.84,14.84,14.83,14.84,90400.0,11.7217,11.7217,11.7138,11.7217,90400.0
2007-07-23 10:45:00,14.84,14.85,14.83,14.83,86800.0,11.7217,11.7296,11.7138,11.7138,86800.0
2007-07-23 10:50:00,14.83,14.84,14.83,14.83,74000.0,11.7138,11.7217,11.7138,11.7138,74000.0
2007-07-23 10:55:00,14.83,14.84,14.81,14.84,143600.0,11.7138,11.7217,11.698,11.7217,143600.0
2007-07-23 11:00:00,14.83,14.86,14.83,14.85,146400.0,11.7138,11.7375,11.7138,11.7296,146400.0
2007-07-23 11:05:00,14.85,14.89,14.85,14.88,201200.0,11.7296,11.7612,11.7296,11.7533,201200.0
2007-07-23 11:10:00,14.88,14.88,14.87,14.88,91200.0,11.7533,11.7533,11.7454,11.7533,91200.0
2007-07-23 11:15:00,14.88,14.93,14.88,14.93,189200.0,11.7533,11.7928,11.7533,11.7928,189200.0
2007-07-23 11:20:00,14.93,14.94,14.9,14.9,263200.0,11.7928,11.8007,11.7691,11.7691,263200.0
2007-07-23 11:25:00,14.9,14.93,14.9,14.92,96000.0,11.7691,11.7928,11.7691,11.7849,96000.0
2007-07-23 11:30:00,14.92,14.95,14.92,14.93,104000.0,11.7849,11.8086,11.7849,11.7928,104000.0
2007-07-23 11:35:00,14.93,14.95,14.93,14.93,99600.0,11.7928,11.8086,11.7928,11.7928,99600.0
2007-07-23 11:40:00,14.93,14.94,14.93,14.93,75600.0,11.7928,11.8007,11.7928,11.7928,75600.0
2007-07-23 11:45:00,14.93,14.93,14.9,14.9,133200.0,11.7928,11.7928,11.7691,11.7691,133200.0
2007-07-23 11:50:00,14.9,14.93,14.9,14.93,76800.0,11.7691,11.7928,11.7691,11.7928,76800.0
2007-07-23 11:55:00,14.93,14.93,14.89,14.89,128800.0,11.7928,11.7928,11.7612,11.7612,128800.0
2007-07-23 12:00:00,14.89,14.92,14.88,14.91,122000.0,11.7612,11.7849,11.7533,11.777,122000.0
2007-07-23 12:05:00,14.92,14.92,14.9,14.91,128000.0,11.7849,11.7849,11.7691,11.777,128000.0
2007-07-23 12:10:00,14.91,14.91,14.89,14.89,104400.0,11.777,11.777,11.7612,11.7612,104400.0
2007-07-23 12:15:00,14.9,14.9,14.89,14.9,57600.0,11.7691,11.7691,11.7612,11.7691,57600.0
2007-07-23 12:20:00,14.9,14.9,14.88,14.88,62800.0,11.7691,11.7691,11.7533,11.7533,62800.0
2007-07-23 12:25:00,14.88,14.9,14.88,14.88,112400.0,11.7533,11.7691,11.7533,11.7533,112400.0
2007-07-23 12:30:00,14.88,14.88,14.86,14.87,108400.0,11.7533,11.7533,11.7375,11.7454,108400.0
2007-07-23 12:35:00,14.87,14.88,14.87,14.87,74000.0,11.7454,11.7533,11.7454,11.7454,74000.0
2007-07-23 12:40:00,14.87,14.88,14.85,14.85,96400.0,11.7454,11.7533,11.7296,11.7296,96400.0
2007-07-23 12:45:00,14.85,14.86,14.83,14.84,220000.0,11.7296,11.7375,11.7138,11.7217,220000.0
2007-07-23 12:50:00,14.84,14.85,14.83,14.84,92400.0,11.7217,11.7296,11.7138,11.7217,92400.0
2007-07-23 12:55:00,14.85,14.85,14.83,14.83,85200.0,11.7296,11.7296,11.7138,11.7138,85200.0
2007-07-23 13:00:00,14.83,14.84,14.82,14.83,90800.0,11.7138,11.7217,11.7059,11.7138,90800.0
2007-07-23 13:05:00,14.83,14.84,14.81,14.82,90000.0,11.7138,11.7217,11.698,11.7059,90000.0
2007-07-23 13:10:00,14.82,14.83,14.81,14.82,58800.0,11.7059,11.7138,11.698,11.7059,58800.0
2007-07-23 13:15:00,14.83,14.84,14.83,14.84,29200.0,11.7138,11.7217,11.7138,11.7217,29200.0
2007-07-23 13:20:00,14.83,14.86,14.83,14.85,124800.0,11.7138,11.7375,11.7138,11.7296,124800.0
2007-07-23 13:25:00,14.85,14.85,14.83,14.85,102400.0,11.7296,11.7296,11.7138,11.7296,102400.0
2007-07-23 13:30:00,14.84,14.85,14.84,14.85,79200.0,11.7217,11.7296,11.7217,11.7296,79200.0
2007-07-23 13:35:00,14.85,14.86,14.85,14.85,60400.0,11.7296,11.7375,11.7296,11.7296,60400.0
2007-07-23 13:40:00,14.86,14.86,14.84,14.85,96000.0,11.7375,11.7375,11.7217,11.7296,96000.0
2007-07-23 13:45:00,14.85,14.86,14.85,14.85,34000.0,11.7296,11.7375,11.7296,11.7296,34000.0
2007-07-23 13:50:00,14.85,14.85,14.84,14.85,79200.0,11.7296,11.7296,11.7217,11.7296,79200.0
2007-07-23 13:55:00,14.85,14.85,14.84,14.84,88000.0,11.7296,11.7296,11.7217,11.7217,88000.0
2007-07-23 14:00:00,14.85,14.86,14.84,14.86,109600.0,11.7296,11.7375,11.7217,11.7375,109600.0
2007-07-23 14:05:00,14.86,14.87,14.84,14.85,131200.0,11.7375,11.7454,11.7217,11.7296,131200.0
2007-07-23 14:10:00,14.85,14.86,14.85,14.85,105600.0,11.7296,11.7375,11.7296,11.7296,105600.0
2007-07-23 14:15:00,14.84,14.86,14.84,14.85,111200.0,11.7217,11.7375,11.7217,11.7296,111200.0
2007-07-23 14:20:00,14.85,14.86,14.84,14.85,108000.0,11.7296,11.7375,11.7217,11.7296,108000.0
2007-07-23 14:25:00,14.85,14.86,14.84,14.85,119600.0,11.7296,11.7375,11.7217,11.7296,119600.0
2007-07-23 14:30:00,14.85,14.87,14.85,14.87,86400.0,11.7296,11.7454,11.7296,11.7454,86400.0
2007-07-23 14:35:00,14.87,14.88,14.87,14.87,92000.0,11.7454,11.7533,11.7454,11.7454,92000.0
2007-07-23 14:40:00,14.87,14.87,14.86,14.86,155600.0,11.7454,11.7454,11.7375,11.7375,155600.0
2007-07-23 14:45:00,14.87,14.88,14.87,14.88,120400.0,11.7454,11.7533,11.7454,11.7533,120400.0
2007-07-23 14:50:00,14.88,14.9,14.87,14.87,111600.0,11.7533,11.7691,11.7454,11.7454,111600.0
2007-07-23 14:55:00,14.87,14.9,14.87,14.89,152000.0,11.7454,11.7691,11.7454,11.7612,152000.0
2007-07-23 15:00:00,14.9,14.9,14.87,14.88,156800.0,11.7691,11.7691,11.7454,11.7533,156800.0
2007-07-23 15:05:00,14.88,14.89,14.86,14.88,176400.0,11.7533,11.7612,11.7375,11.7533,176400.0
2007-07-23 15:10:00,14.88,14.88,14.87,14.88,145600.0,11.7533,11.7533,11.7454,11.7533,145600.0
2007-07-23 15:15:00,14.88,14.9,14.88,14.89,138000.0,11.7533,11.7691,11.7533,11.7612,138000.0
2007-07-23 15:20:00,14.89,14.9,14.88,14.89,116000.0,11.7612,11.7691,11.7533,11.7612,116000.0
2007-07-23 15:25:00,14.89,14.89,14.87,14.88,208400.0,11.7612,11.7612,11.7454,11.7533,208400.0
2007-07-23 15:30:00,14.88,14.88,14.86,14.87,256000.0,11.7533,11.7533,11.7375,11.7454,256000.0
2007-07-23 15:35:00,14.86,14.86,14.85,14.86,242000.0,11.7375,11.7375,11.7296,11.7375,242000.0
2007-07-23 15:40:00,14.86,14.86,14.85,14.86,224400.0,11.7375,11.7375,11.7296,11.7375,224400.0
2007-07-23 15:45:00,14.86,14.86,14.83,14.84,324000.0,11.7375,11.7375,11.7138,11.7217,324000.0
2007-07-23 15:50:00,14.84,14.86,14.84,14.86,266400.0,11.7217,11.7375,11.7217,11.7375,266400.0
2007-07-23 15:55:00,14.86,14.86,14.83,14.83,438000.0,11.7375,11.7375,11.7138,11.7138,438000.0
2007-07-24 09:30:00,14.79,14.85,14.79,14.82,448400.0,11.6822,11.7296,11.6822,11.7059,448400.0
2007-07-24 09:35:00,14.83,14.84,14.76,14.8,247200.0,11.7138,11.7217,11.6585,11.6901,247200.0
2007-07-24 09:40:00,14.79,14.79,14.69,14.7,371200.0,11.6822,11.6822,11.6032,11.6111,371200.0
2007-07-24 09:45:00,14.69,14.74,14.68,14.74,343200.0,11.6032,11.6427,11.5953,11.6427,343200.0
2007-07-24 09:50:00,14.74,14.77,14.74,14.77,194800.0,11.6427,11.6664,11.6427,11.6664,194800.0
2007-07-24 09:55:00,14.77,14.79,14.76,14.78,133600.0,11.6664,11.6822,11.6585,11.6743,133600.0
2007-07-24 10:00:00,14.79,14.79,14.77,14.79,192000.0,11.6822,11.6822,11.6664,11.6822,192000.0
2007-07-24 10:05:00,14.78,14.78,14.7,14.71,299200.0,11.6743,11.6743,11.6111,11.619,299200.0
2007-07-24 10:10:00,14.71,14.72,14.69,14.71,282800.0,11.619,11.6269,11.6032,11.619,282800.0
2007-07-24 10:15:00,14.71,14.76,14.71,14.75,127200.0,11.619,11.6585,11.619,11.6506,127200.0
2007-07-24 10:20:00,14.75,14.76,14.74,14.74,152400.0,11.6506,11.6585,11.6427,11.6427,152400.0
2007-07-24 10:25:00,14.74,14.75,14.73,14.75,108400.0,11.6427,11.6506,11.6348,11.6506,108400.0
2007-07-24 10:30:00,14.75,14.75,14.71,14.71,166000.0,11.6506,11.6506,11.619,11.619,166000.0
2007-07-24 10:35:00,14.71,14.72,14.7,14.72,136400.0,11.619,11.6269,11.6111,11.6269,136400.0
2007-07-24 10:40:00,14.72,14.75,14.72,14.73,196400.0,11.6269,11.6506,11.6269,11.6348,196400.0
2007-07-24 10:45:00,14.73,14.75,14.73,14.75,118800.0,11.6348,11.6506,11.6348,11.6506,118800.0
2007-07-24 10:50:00,14.75,14.77,14.74,14.77,94400.0,11.6506,11.6664,11.6427,11.6664,94400.0
2007-07-24 10:55:00,14.77,14.8,14.77,14.8,102400.0,11.6664,11.6901,11.6664,11.6901,102400.0
2007-07-24 11:00:00,14.8,14.81,14.79,14.79,170400.0,11.6901,11.698,11.6822,11.6822,170400.0
2007-07-24 11:05:00,14.79,14.8,14.76,14.77,164000.0,11.6822,11.6901,11.6585,11.6664,164000.0
2007-07-24 11:10:00,14.77,14.78,14.74,14.78,147600.0,11.6664,11.6743,11.6427,11.6743,147600.0
2007-07-24 11:15:00,14.78,14.81,14.78,14.81,52400.0,11.6743,11.698,11.6743,11.698,52400.0
2007-07-24 11:20:00,14.81,14.81,14.74,14.76,154400.0,11.698,11.698,11.6427,11.6585,154400.0
2007-07-24 11:25:00,14.76,14.77,14.74,14.77,189200.0,11.6585,11.6664,11.6427,11.6664,189200.0
2007-07-24 11:30:00,14.77,14.77,14.72,14.73,179600.0,11.6664,11.6664,11.6269,11.6348,179600.0
2007-07-24 11:35:00,14.73,14.75,14.72,14.74,147200.0,11.6348,11.6506,11.6269,11.6427,147200.0
2007-07-24 11:40:00,14.75,14.78,14.74,14.77,158400.0,11.6506,11.6743,11.6427,11.6664,158400.0
2007-07-24 11:45:00,14.77,14.77,14.74,14.76,161200.0,11.6664,11.6664,11.6427,11.6585,161200.0
2007-07-24 11:50:00,14.76,14.8,14.76,14.79,65600.0,11.6585,11.6901,11.6585,11.6822,65600.0
2007-07-24 11:55:00,14.79,14.8,14.77,14.79,75600.0,11.6822,11.6901,11.6664,11.6822,75600.0
2007-07-24 12:00:00,14.8,14.81,14.8,14.81,64000.0,11.6901,11.698,11.6901,11.698,64000.0
2007-07-24 12:05:00,14.8,14.81,14.74,14.75,290800.0,11.6901,11.698,11.6427,11.6506,290800.0
2007-07-24 12:10:00,14.75,14.78,14.74,14.78,125200.0,11.6506,11.6743,11.6427,11.6743,125200.0
2007-07-24 12:15:00,14.78,14.79,14.77,14.79,58000.0,11.6743,11.6822,11.6664,11.6822,58000.0
2007-07-24 12:20:00,14.79,14.8,14.79,14.8,89200.0,11.6822,11.6901,11.6822,11.6901,89200.0
2007-07-24 12:25:00,14.8,14.81,14.8,14.81,74000.0,11.6901,11.698,11.6901,11.698,74000.0
2007-07-24 12:30:00,14.81,14.84,14.81,14.84,102000.0,11.698,11.7217,11.698,11.7217,102000.0
2007-07-24 12:35:00,14.84,14.85,14.82,14.84,592800.0,11.7217,11.7296,11.7059,11.7217,592800.0
2007-07-24 12:40:00,14.84,14.85,14.84,14.84,80800.0,11.7217,11.7296,11.7217,11.7217,80800.0
2007-07-24 12:45:00,14.84,14.84,14.81,14.81,116400.0,11.7217,11.7217,11.698,11.698,116400.0
2007-07-24 12:50:00,14.81,14.82,14.81,14.82,69600.0,11.698,11.7059,11.698,11.7059,69600.0
2007-07-24 12:55:00,14.82,14.83,14.81,14.83,52000.0,11.7059,11.7138,11.698,11.7138,52000.0
2007-07-24 13:00:00,14.83,14.83,14.8,14.81,121600.0,11.7138,11.7138,11.6901,11.698,121600.0
2007-07-24 13:05:00,14.81,14.81,14.79,14.81,83200.0,11.698,11.698,11.6822,11.698,83200.0
2007-07-24 13:10:00,14.81,14.81,14.79,14.79,86800.0,11.698,11.698,11.6822,11.6822,86800.0
2007-07-24 13:15:00,14.79,14.81,14.78,14.81,134000.0,11.6822,11.698,11.6743,11.698,134000.0
2007-07-24 13:20:00,14.81,14.81,14.81,14.81,78800.0,11.698,11.698,11.698,11.698,78800.0
2007-07-24 13:25:00,14.81,14.82,14.8,14.8,128400.0,11.698,11.7059,11.6901,11.6901,128400.0
2007-07-24 13:30:00,14.8,14.82,14.8,14.82,119200.0,11.6901,11.7059,11.6901,11.7059,119200.0
2007-07-24 13:35:00,14.82,14.83,14.82,14.82,77200.0,11.7059,11.7138,11.7059,11.7059,77200.0
2007-07-24 13:40:00,14.82,14.83,14.81,14.82,134800.0,11.7059,11.7138,11.698,11.7059,134800.0
2007-07-24 13:45:00,14.82,14.82,14.8,14.8,228800.0,11.7059,11.7059,11.6901,11.6901,228800.0
2007-07-24 13:50:00,14.8,14.8,14.78,14.8,192000.0,11.6901,11.6901,11.6743,11.6901,192000.0
2007-07-24 13:55:00,14.8,14.81,14.79,14.81,114000.0,11.6901,11.698,11.6822,11.698,114000.0
2007-07-24 14:00:00,14.81,14.81,14.76,14.77,273600.0,11.698,11.698,11.6585,11.6664,273600.0
2007-07-24 14:05:00,14.77,14.79,14.76,14.79,152000.0,11.6664,11.6822,11.6585,11.6822,152000.0
2007-07-24 14:10:00,14.79,14.79,14.78,14.79,87200.0,11.6822,11.6822,11.6743,11.6822,87200.0
2007-07-24 14:15:00,14.79,14.8,14.76,14.77,148000.0,11.6822,11.6901,11.6585,11.6664,148000.0
2007-07-24 14:20:00,14.77,14.79,14.77,14.78,118000.0,11.6664,11.6822,11.6664,11.6743,118000.0
2007-07-24 14:25:00,14.78,14.78,14.76,14.78,136400.0,11.6743,11.6743,11.6585,11.6743,136400.0
2007-07-24 14:30:00,14.78,14.78,14.76,14.76,222400.0,11.6743,11.6743,11.6585,11.6585,222400.0
2007-07-24 14:35:00,14.76,14.77,14.74,14.74,184000.0,11.6585,11.6664,11.6427,11.6427,184000.0
2007-07-24 14:40:00,14.75,14.75,14.69,14.73,517200.0,11.6506,11.6506,11.6032,11.6348,517200.0
2007-07-24 14:45:00,14.72,14.74,14.72,14.72,306400.0,11.6269,11.6427,11.6269,11.6269,306400.0
2007-07-24 14:50:00,14.72,14.73,14.71,14.71,234800.0,11.6269,11.6348,11.619,11.619,234800.0
2007-07-24 14:55:00,14.72,14.72,14.68,14.69,265600.0,11.6269,11.6269,11.5953,11.6032,265600.0
2007-07-24 15:00:00,14.69,14.69,14.65,14.66,300400.0,11.6032,11.6032,11.5716,11.5795,300400.0
2007-07-24 15:05:00,14.66,14.68,14.63,14.63,264000.0,11.5795,11.5953,11.5558,11.5558,264000.0
2007-07-24 15:10:00,14.63,14.65,14.62,14.65,239200.0,11.5558,11.5716,11.5479,11.5716,239200.0
2007-07-24 15:15:00,14.65,14.67,14.64,14.66,363600.0,11.5716,11.5874,11.5637,11.5795,363600.0
2007-07-24 15:20:00,14.66,14.67,14.61,14.62,316000.0,11.5795,11.5874,11.54,11.5479,316000.0
2007-07-24 15:25:00,14.62,14.63,14.59,14.61,460400.0,11.5479,11.5558,11.5242,11.54,460400.0
2007-07-24 15:30:00,14.61,14.62,14.6,14.61,304800.0,11.54,11.5479,11.5321,11.54,304800.0
2007-07-24 15:35:00,14.61,14.61,14.58,14.59,297200.0,11.54,11.54,11.5163,11.5242,297200.0
2007-07-24 15:40:00,14.59,14.59,14.54,14.54,572000.0,11.5242,11.5242,11.4847,11.4847,572000.0
2007-07-24 15:45:00,14.55,14.57,14.54,14.57,303200.0,11.4926,11.5084,11.4847,11.5084,303200.0
2007-07-24 15:50:00,14.57,14.59,14.54,14.58,585200.0,11.5084,11.5242,11.4847,11.5163,585200.0
2007-07-24 15:55:00,14.58,14.63,14.58,14.6,426800.0,11.5163,11.5558,11.5163,11.5321,426800.0
2007-07-25 09:30:00,14.59,14.64,14.59,14.63,381600.0,11.5242,11.5637,11.5242,11.5558,381600.0
2007-07-25 09:35:00,14.63,14.63,14.58,14.59,255200.0,11.5558,11.5558,11.5163,11.5242,255200.0
2007-07-25 09:40:00,14.59,14.62,14.58,14.61,171600.0,11.5242,11.5479,11.5163,11.54,171600.0
2007-07-25 09:45:00,14.61,14.62,14.55,14.56,186800.0,11.54,11.5479,11.4926,11.5005,186800.0
2007-07-25 09:50:00,14.56,14.57,14.55,14.55,150000.0,11.5005,11.5084,11.4926,11.4926,150000.0
2007-07-25 09:55:00,14.55,14.55,14.45,14.47,258800.0,11.4926,11.4926,11.4136,11.4294,258800.0
2007-07-25 10:00:00,14.47,14.51,14.45,14.48,204000.0,11.4294,11.461,11.4136,11.4373,204000.0
2007-07-25 10:05:00,14.47,14.49,14.46,14.46,248000.0,11.4294,11.4452,11.4215,11.4215,248000.0
2007-07-25 10:10:00,14.46,14.46,14.4,14.42,263200.0,11.4215,11.4215,11.3741,11.3899,263200.0
2007-07-25 10:15:00,14.42,14.44,14.4,14.43,282400.0,11.3899,11.4057,11.3741,11.3978,282400.0
2007-07-25 10:20:00,14.43,14.43,14.36,14.36,279200.0,11.3978,11.3978,11.3425,11.3425,279200.0
2007-07-25 10:25:00,14.36,14.39,14.35,14.36,344000.0,11.3425,11.3662,11.3346,11.3425,344000.0
2007-07-25 10:30:00,14.36,14.36,14.31,14.33,378000.0,11.3425,11.3425,11.303,11.3188,378000.0
2007-07-25 10:35:00,14.33,14.37,14.33,14.37,263600.0,11.3188,11.3504,11.3188,11.3504,263600.0
2007-07-25 10:40:00,14.36,14.39,14.35,14.36,168800.0,11.3425,11.3662,11.3346,11.3425,168800.0
2007-07-25 10:45:00,14.36,14.39,14.35,14.36,235600.0,11.3425,11.3662,11.3346,11.3425,235600.0
2007-07-25 10:50:00,14.35,14.38,14.35,14.37,246400.0,11.3346,11.3583,11.3346,11.3504,246400.0
2007-07-25 10:55:00,14.37,14.43,14.37,14.4,246000.0,11.3504,11.3978,11.3504,11.3741,246000.0
2007-07-25 11:00:00,14.4,14.44,14.38,14.44,204800.0,11.3741,11.4057,11.3583,11.4057,204800.0
2007-07-25 11:05:00,14.43,14.46,14.43,14.43,150400.0,11.3978,11.4215,11.3978,11.3978,150400.0
2007-07-25 11:10:00,14.43,14.44,14.4,14.4,109600.0,11.3978,11.4057,11.3741,11.3741,109600.0
2007-07-25 11:15:00,14.4,14.4,14.34,14.37,198000.0,11.3741,11.3741,11.3267,11.3504,198000.0
2007-07-25 11:20:00,14.37,14.41,14.37,14.4,158400.0,11.3504,11.382,11.3504,11.3741,158400.0
2007-07-25 11:25:00,14.4,14.46,14.4,14.44,145600.0,11.3741,11.4215,11.3741,11.4057,145600.0
2007-07-25 11:30:00,14.44,14.47,14.43,14.43,141600.0,11.4057,11.4294,11.3978,11.3978,141600.0
2007-07-25 11:35:00,14.43,14.44,14.38,14.43,207200.0,11.3978,11.4057,11.3583,11.3978,207200.0
2007-07-25 11:40:00,14.43,14.43,14.4,14.43,126400.0,11.3978,11.3978,11.3741,11.3978,126400.0
2007-07-25 11:45:00,14.43,14.44,14.41,14.42,68400.0,11.3978,11.4057,11.382,11.3899,68400.0
2007-07-25 11:50:00,14.42,14.44,14.4,14.44,115200.0,11.3899,11.4057,11.3741,11.4057,115200.0
2007-07-25 11:55:00,14.44,14.45,14.4,14.41,158400.0,11.4057,11.4136,11.3741,11.382,158400.0
2007-07-25 12:00:00,14.41,14.43,14.4,14.41,98000.0,11.382,11.3978,11.3741,11.382,98000.0
2007-07-25 12:05:00,14.41,14.41,14.36,14.39,125600.0,11.382,11.382,11.3425,11.3662,125600.0
2007-07-25 12:10:00,14.39,14.4,14.37,14.38,129600.0,11.3662,11.3741,11.3504,11.3583,129600.0
2007-07-25 12:15:00,14.38,14.41,14.37,14.39,168000.0,11.3583,11.382,11.3504,11.3662,168000.0
2007-07-25 12:20:00,14.39,14.4,14.37,14.4,181200.0,11.3662,11.3741,11.3504,11.3741,181200.0
2007-07-25 12:25:00,14.4,14.4,14.38,14.39,124400.0,11.3741,11.3741,11.3583,11.3662,124400.0
2007-07-25 12:30:00,14.39,14.4,14.39,14.4,142000.0,11.3662,11.3741,11.3662,11.3741,142000.0
2007-07-25 12:35:00,14.4,14.4,14.39,14.39,45200.0,11.3741,11.3741,11.3662,11.3662,45200.0
2007-07-25 12:40:00,14.39,14.39,14.36,14.37,104400.0,11.3662,11.3662,11.3425,11.3504,104400.0
2007-07-25 12:45:00,14.37,14.38,14.36,14.37,73200.0,11.3504,11.3583,11.3425,11.3504,73200.0
2007-07-25 12:50:00,14.37,14.38,14.33,14.35,190000.0,11.3504,11.3583,11.3188,11.3346,190000.0
2007-07-25 12:55:00,14.35,14.36,14.34,14.35,122800.0,11.3346,11.3425,11.3267,11.3346,122800.0
2007-07-25 13:00:00,14.35,14.37,14.35,14.37,73200.0,11.3346,11.3504,11.3346,11.3504,73200.0
2007-07-25 13:05:00,14.37,14.39,14.36,14.38,100400.0,11.3504,11.3662,11.3425,11.3583,100400.0
2007-07-25 13:10:00,14.37,14.38,14.35,14.35,202000.0,11.3504,11.3583,11.3346,11.3346,202000.0
2007-07-25 13:15:00,14.35,14.36,14.33,14.34,206400.0,11.3346,11.3425,11.3188,11.3267,206400.0
2007-07-25 13:20:00,14.34,14.35,14.32,14.33,100000.0,11.3267,11.3346,11.3109,11.3188,100000.0
2007-07-25 13:25:00,14.33,14.34,14.33,14.33,86400.0,11.3188,11.3267,11.3188,11.3188,86400.0
2007-07-25 13:30:00,14.33,14.34,14.31,14.34,145600.0,11.3188,11.3267,11.303,11.3267,145600.0
2007-07-25 13:35:00,14.34,14.34,14.31,14.33,59600.0,11.3267,11.3267,11.303,11.3188,59600.0
2007-07-25 13:40:00,14.33,14.34,14.32,14.32,130400.0,11.3188,11.3267,11.3109,11.3109,130400.0
2007-07-25 13:45:00,14.32,14.33,14.31,14.32,104000.0,11.3109,11.3188,11.303,11.3109,104000.0
2007-07-25 13:50:00,14.32,14.32,14.31,14.32,152400.0,11.3109,11.3109,11.303,11.3109,152400.0
2007-07-25 13:55:00,14.32,14.32,14.3,14.31,181600.0,11.3109,11.3109,11.2951,11.303,181600.0
2007-07-25 14:00:00,14.3,14.32,14.29,14.29,221600.0,11.2951,11.3109,11.2872,11.2872,221600.0
2007-07-25 14:05:00,14.29,14.33,14.28,14.33,174000.0,11.2872,11.3188,11.2793,11.3188,174000.0
2007-07-25 14:10:00,14.33,14.37,14.3,14.36,214000.0,11.3188,11.3504,11.2951,11.3425,214000.0
2007-07-25 14:15:00,14.36,14.37,14.35,14.36,128800.0,11.3425,11.3504,11.3346,11.3425,128800.0
2007-07-25 14:20:00,14.36,14.38,14.35,14.37,125200.0,11.3425,11.3583,11.3346,11.3504,125200.0
2007-07-25 14:25:00,14.37,14.37,14.34,14.36,148400.0,11.3504,11.3504,11.3267,11.3425,148400.0
2007-07-25 14:30:00,14.36,14.36,14.34,14.35,122800.0,11.3425,11.3425,11.3267,11.3346,122800.0
2007-07-25 14:35:00,14.35,14.35,14.33,14.34,94000.0,11.3346,11.3346,11.3188,11.3267,94000.0
2007-07-25 14:40:00,14.34,14.36,14.34,14.36,116800.0,11.3267,11.3425,11.3267,11.3425,116800.0
2007-07-25 14:45:00,14.36,14.38,14.35,14.38,174000.0,11.3425,11.3583,11.3346,11.3583,174000.0
2007-07-25 14:50:00,14.38,14.38,14.35,14.35,96400.0,11.3583,11.3583,11.3346,11.3346,96400.0
2007-07-25 14:55:00,14.35,14.38,14.35,14.37,265600.0,11.3346,11.3583,11.3346,11.3504,265600.0
2007-07-25 15:00:00,14.37,14.44,14.37,14.42,231600.0,11.3504,11.4057,11.3504,11.3899,231600.0
2007-07-25 15:05:00,14.42,14.44,14.38,14.43,352800.0,11.3899,11.4057,11.3583,11.3978,352800.0
2007-07-25 15:10:00,14.43,14.47,14.43,14.47,186400.0,11.3978,11.4294,11.3978,11.4294,186400.0
2007-07-25 15:15:00,14.47,14.49,14.43,14.44,345600.0,11.4294,11.4452,11.3978,11.4057,345600.0
2007-07-25 15:20:00,14.45,14.46,14.44,14.46,183200.0,11.4136,11.4215,11.4057,11.4215,183200.0
2007-07-25 15:25:00,14.46,14.46,14.44,14.45,160000.0,11.4215,11.4215,11.4057,11.4136,160000.0
2007-07-25 15:30:00,14.45,14.45,14.44,14.45,251600.0,11.4136,11.4136,11.4057,11.4136,251600.0
2007-07-25 15:35:00,14.45,14.46,14.41,14.43,263200.0,11.4136,11.4215,11.382,11.3978,263200.0
2007-07-25 15:40:00,14.43,14.45,14.42,14.44,206000.0,11.3978,11.4136,11.3899,11.4057,206000.0
2007-07-25 15:45:00,14.44,14.46,14.42,14.45,282000.0,11.4057,11.4215,11.3899,11.4136,282000.0
2007-07-25 15:50:00,14.45,14.47,14.45,14.46,296400.0,11.4136,11.4294,11.4136,11.4215,296400.0
2007-07-25 15:55:00,14.46,14.47,14.44,14.45,345200.0,11.4215,11.4294,11.4057,11.4136,345200.0
2007-07-26 09:30:00,14.18,14.26,14.15,14.24,926800.0,11.2004,11.2635,11.1767,11.2477,926800.0
2007-07-26 09:35:00,14.24,14.25,14.21,14.24,263600.0,11.2477,11.2556,11.224,11.2477,263600.0
2007-07-26 09:40:00,14.24,14.25,14.22,14.23,334000.0,11.2477,11.2556,11.2319,11.2398,334000.0
2007-07-26 09:45:00,14.23,14.27,14.18,14.23,542800.0,11.2398,11.2714,11.2004,11.2398,542800.0
2007-07-26 09:50:00,14.23,14.29,14.22,14.25,339200.0,11.2398,11.2872,11.2319,11.2556,339200.0
2007-07-26 09:55:00,14.25,14.28,14.24,14.27,212400.0,11.2556,11.2793,11.2477,11.2714,212400.0
2007-07-26 10:00:00,14.26,14.28,14.21,14.27,240800.0,11.2635,11.2793,11.224,11.2714,240800.0
2007-07-26 10:05:00,14.27,14.3,14.25,14.3,282800.0,11.2714,11.2951,11.2556,11.2951,282800.0
2007-07-26 10:10:00,14.29,14.32,14.26,14.26,276400.0,11.2872,11.3109,11.2635,11.2635,276400.0
2007-07-26 10:15:00,14.26,14.28,14.24,14.25,279600.0,11.2635,11.2793,11.2477,11.2556,279600.0
2007-07-26 10:20:00,14.25,14.28,14.22,14.26,401200.0,11.2556,11.2793,11.2319,11.2635,401200.0
2007-07-26 10:25:00,14.26,14.27,14.2,14.22,245200.0,11.2635,11.2714,11.2161,11.2319,245200.0
2007-07-26 10:30:00,14.23,14.25,14.19,14.2,198400.0,11.2398,11.2556,11.2083,11.2161,198400.0
2007-07-26 10:35:00,14.2,14.24,14.17,14.24,629200.0,11.2161,11.2477,11.1925,11.2477,629200.0
2007-07-26 10:40:00,14.24,14.27,14.22,14.26,167200.0,11.2477,11.2714,11.2319,11.2635,167200.0
2007-07-26 10:45:00,14.26,14.29,14.25,14.29,177600.0,11.2635,11.2872,11.2556,11.2872,177600.0
2007-07-26 10:50:00,14.29,14.29,14.26,14.26,136800.0,11.2872,11.2872,11.2635,11.2635,136800.0
2007-07-26 10:55:00,14.26,14.28,14.26,14.26,141600.0,11.2635,11.2793,11.2635,11.2635,141600.0
2007-07-26 11:00:00,14.27,14.27,14.21,14.22,171200.0,11.2714,11.2714,11.224,11.2319,171200.0
2007-07-26 11:05:00,14.22,14.26,14.22,14.24,342000.0,11.2319,11.2635,11.2319,11.2477,342000.0
2007-07-26 11:10:00,14.24,14.26,14.2,14.2,425200.0,11.2477,11.2635,11.2161,11.2161,425200.0
2007-07-26 11:15:00,14.2,14.2,14.1,14.12,381200.0,11.2161,11.2161,11.1372,11.153,381200.0
2007-07-26 11:20:00,14.12,14.13,14.1,14.11,174000.0,11.153,11.1609,11.1372,11.1451,174000.0
2007-07-26 11:25:00,14.11,14.11,14.04,14.09,288800.0,11.1451,11.1451,11.0898,11.1293,288800.0
2007-07-26 11:30:00,14.09,14.1,14.03,14.06,233200.0,11.1293,11.1372,11.0819,11.1056,233200.0
2007-07-26 11:35:00,14.06,14.15,14.06,14.14,200400.0,11.1056,11.1767,11.1056,11.1688,200400.0
2007-07-26 11:40:00,14.13,14.16,14.12,14.16,177600.0,11.1609,11.1846,11.153,11.1846,177600.0
2007-07-26 11:45:00,14.16,14.16,14.11,14.11,222400.0,11.1846,11.1846,11.1451,11.1451,222400.0
2007-07-26 11:50:00,14.11,14.14,14.09,14.14,239600.0,11.1451,11.1688,11.1293,11.1688,239600.0
2007-07-26 11:55:00,14.14,14.2,14.14,14.18,314000.0,11.1688,11.2161,11.1688,11.2004,314000.0
2007-07-26 12:00:00,14.18,14.2,14.17,14.19,138000.0,11.2004,11.2161,11.1925,11.2083,138000.0
2007-07-26 12:05:00,14.18,14.18,14.13,14.16,278800.0,11.2004,11.2004,11.1609,11.1846,278800.0
2007-07-26 12:10:00,14.17,14.17,14.1,14.11,241200.0,11.1925,11.1925,11.1372,11.1451,241200.0
2007-07-26 12:15:00,14.11,14.15,14.08,14.11,312800.0,11.1451,11.1767,11.1214,11.1451,312800.0
2007-07-26 12:20:00,14.11,14.11,14.06,14.07,217600.0,11.1451,11.1451,11.1056,11.1135,217600.0
2007-07-26 12:25:00,14.06,14.09,14.05,14.06,202800.0,11.1056,11.1293,11.0977,11.1056,202800.0
2007-07-26 12:30:00,14.06,14.08,14.03,14.05,263600.0,11.1056,11.1214,11.0819,11.0977,263600.0
2007-07-26 12:35:00,14.05,14.07,14.02,14.07,330400.0,11.0977,11.1135,11.074,11.1135,330400.0
2007-07-26 12:40:00,14.07,14.08,14.03,14.03,199200.0,11.1135,11.1214,11.0819,11.0819,199200.0
2007-07-26 12:45:00,14.04,14.11,14.04,14.11,322800.0,11.0898,11.1451,11.0898,11.1451,322800.0
2007-07-26 12:50:00,14.11,14.15,14.11,14.14,156000.0,11.1451,11.1767,11.1451,11.1688,156000.0
2007-07-26 12:55:00,14.15,14.19,14.15,14.17,339600.0,11.1767,11.2083,11.1767,11.1925,339600.0
2007-07-26 13:00:00,14.17,14.19,14.16,14.18,272400.0,11.1925,11.2083,11.1846,11.2004,272400.0
2007-07-26 13:05:00,14.18,14.19,14.15,14.15,263600.0,11.2004,11.2083,11.1767,11.1767,263600.0
2007-07-26 13:10:00,14.14,14.18,14.14,14.18,240000.0,11.1688,11.2004,11.1688,11.2004,240000.0
2007-07-26 13:15:00,14.17,14.19,14.15,14.15,289600.0,11.1925,11.2083,11.1767,11.1767,289600.0
2007-07-26 13:20:00,14.15,14.17,14.13,14.15,258000.0,11.1767,11.1925,11.1609,11.1767,258000.0
2007-07-26 13:25:00,14.16,14.18,14.09,14.18,267200.0,11.1846,11.2004,11.1293,11.2004,267200.0
2007-07-26 13:30:00,14.18,14.18,14.14,14.17,186800.0,11.2004,11.2004,11.1688,11.1925,186800.0
2007-07-26 13:35:00,14.17,14.18,14.16,14.17,242800.0,11.1925,11.2004,11.1846,11.1925,242800.0
2007-07-26 13:40:00,14.17,14.18,14.14,14.17,198000.0,11.1925,11.2004,11.1688,11.1925,198000.0
2007-07-26 13:45:00,14.17,14.19,14.11,14.11,166800.0,11.1925,11.2083,11.1451,11.1451,166800.0
2007-07-26 13:50:00,14.11,14.14,14.09,14.11,251600.0,11.1451,11.1688,11.1293,11.1451,251600.0
2007-07-26 13:55:00,14.11,14.12,14.07,14.07,196400.0,11.1451,11.153,11.1135,11.1135,196400.0
2007-07-26 14:00:00,14.08,14.11,14.07,14.09,120000.0,11.1214,11.1451,11.1135,11.1293,120000.0
2007-07-26 14:05:00,14.08,14.09,14.03,14.06,351200.0,11.1214,11.1293,11.0819,11.1056,351200.0
2007-07-26 14:10:00,14.06,14.07,14.04,14.05,230000.0,11.1056,11.1135,11.0898,11.0977,230000.0
2007-07-26 14:15:00,14.04,14.06,14.04,14.05,190000.0,11.0898,11.1056,11.0898,11.0977,190000.0
2007-07-26 14:20:00,14.05,14.06,14.03,14.03,304800.0,11.0977,11.1056,11.0819,11.0819,304800.0
2007-07-26 14:25:00,14.03,14.07,14.03,14.07,452000.0,11.0819,11.1135,11.0819,11.1135,452000.0
2007-07-26 14:30:00,14.07,14.11,14.06,14.09,338000.0,11.1135,11.1451,11.1056,11.1293,338000.0
2007-07-26 14:35:00,14.09,14.1,14.05,14.07,300400.0,11.1293,11.1372,11.0977,11.1135,300400.0
2007-07-26 14:40:00,14.07,14.09,14.03,14.04,302400.0,11.1135,11.1293,11.0819,11.0898,302400.0
2007-07-26 14:45:00,14.04,14.04,13.96,13.96,324000.0,11.0898,11.0898,11.0266,11.0266,324000.0
2007-07-26 14:50:00,13.96,14.0,13.93,13.99,282400.0,11.0266,11.0582,11.0029,11.0503,282400.0
2007-07-26 14:55:00,13.99,14.07,13.98,14.02,266800.0,11.0503,11.1135,11.0424,11.074,266800.0
2007-07-26 15:00:00,14.02,14.08,14.02,14.08,366000.0,11.074,11.1214,11.074,11.1214,366000.0
2007-07-26 15:05:00,14.08,14.12,14.06,14.09,505600.0,11.1214,11.153,11.1056,11.1293,505600.0
2007-07-26 15:10:00,14.1,14.13,14.08,14.12,401600.0,11.1372,11.1609,11.1214,11.153,401600.0
2007-07-26 15:15:00,14.12,14.18,14.12,14.17,423200.0,11.153,11.2004,11.153,11.1925,423200.0
2007-07-26 15:20:00,14.17,14.24,14.16,14.23,409600.0,11.1925,11.2477,11.1846,11.2398,409600.0
2007-07-26 15:25:00,14.23,14.23,14.14,14.14,610800.0,11.2398,11.2398,11.1688,11.1688,610800.0
2007-07-26 15:30:00,14.15,14.16,14.13,14.15,386400.0,11.1767,11.1846,11.1609,11.1767,386400.0
2007-07-26 15:35:00,14.15,14.18,14.13,14.18,562800.0,11.1767,11.2004,11.1609,11.2004,562800.0
2007-07-26 15:40:00,14.18,14.18,14.13,14.18,538000.0,11.2004,11.2004,11.1609,11.2004,538000.0
2007-07-26 15:45:00,14.18,14.28,14.18,14.28,522400.0,11.2004,11.2793,11.2004,11.2793,522400.0
2007-07-26 15:50:00,14.27,14.29,14.22,14.22,741200.0,11.2714,11.2872,11.2319,11.2319,741200.0
2007-07-26 15:55:00,14.22,14.26,14.22,14.23,672400.0,11.2319,11.2635,11.2319,11.2398,672400.0
2007-07-27 09:30:00,14.11,14.15,14.1,14.13,535200.0,11.1451,11.1767,11.1372,11.1609,535200.0
2007-07-27 09:35:00,14.13,14.24,14.07,14.07,328000.0,11.1609,11.2477,11.1135,11.1135,328000.0
2007-07-27 09:40:00,14.07,14.23,13.97,14.03,335600.0,11.1135,11.2398,11.0345,11.0819,335600.0
2007-07-27 09:45:00,14.03,14.13,14.03,14.12,338000.0,11.0819,11.1609,11.0819,11.153,338000.0
2007-07-27 09:50:00,14.12,14.14,14.04,14.11,267200.0,11.153,11.1688,11.0898,11.1451,267200.0
2007-07-27 09:55:00,14.1,14.23,14.06,14.1,181600.0,11.1372,11.2398,11.1056,11.1372,181600.0
2007-07-27 10:00:00,14.09,14.13,14.06,14.13,312400.0,11.1293,11.1609,11.1056,11.1609,312400.0
2007-07-27 10:05:00,14.12,14.19,14.12,14.18,377600.0,11.153,11.2083,11.153,11.2004,377600.0
2007-07-27 10:10:00,14.19,14.25,14.17,14.23,262400.0,11.2083,11.2556,11.1925,11.2398,262400.0
2007-07-27 10:15:00,14.24,14.26,14.2,14.23,312000.0,11.2477,11.2635,11.2161,11.2398,312000.0
2007-07-27 10:20:00,14.24,14.26,14.2,14.21,274800.0,11.2477,11.2635,11.2161,11.224,274800.0
2007-07-27 10:25:00,14.22,14.22,14.14,14.15,205600.0,11.2319,11.2319,11.1688,11.1767,205600.0
2007-07-27 10:30:00,14.15,14.23,14.11,14.11,212400.0,11.1767,11.2398,11.1451,11.1451,212400.0
2007-07-27 10:35:00,14.11,14.12,14.06,14.08,211600.0,11.1451,11.153,11.1056,11.1214,211600.0
2007-07-27 10:40:00,14.08,14.08,14.06,14.08,99200.0,11.1214,11.1214,11.1056,11.1214,99200.0
2007-07-27 10:45:00,14.08,14.08,14.04,14.05,109600.0,11.1214,11.1214,11.0898,11.0977,109600.0
2007-07-27 10:50:00,14.06,14.06,13.99,14.04,218800.0,11.1056,11.1056,11.0503,11.0898,218800.0
2007-07-27 10:55:00,14.04,14.06,14.03,14.06,124000.0,11.0898,11.1056,11.0819,11.1056,124000.0
2007-07-27 11:00:00,14.06,14.09,14.05,14.09,138800.0,11.1056,11.1293,11.0977,11.1293,138800.0
2007-07-27 11:05:00,14.08,14.12,14.07,14.1,240400.0,11.1214,11.153,11.1135,11.1372,240400.0
2007-07-27 11:10:00,14.1,14.11,14.08,14.08,95200.0,11.1372,11.1451,11.1214,11.1214,95200.0
2007-07-27 11:15:00,14.08,14.13,14.06,14.11,190000.0,11.1214,11.1609,11.1056,11.1451,190000.0
2007-07-27 11:20:00,14.12,14.13,14.06,14.1,118400.0,11.153,11.1609,11.1056,11.1372,118400.0
2007-07-27 11:25:00,14.1,14.13,14.09,14.12,227600.0,11.1372,11.1609,11.1293,11.153,227600.0
2007-07-27 11:30:00,14.11,14.14,14.11,14.12,170800.0,11.1451,11.1688,11.1451,11.153,170800.0
2007-07-27 11:35:00,14.12,14.12,14.06,14.1,236000.0,11.153,11.153,11.1056,11.1372,236000.0
2007-07-27 11:40:00,14.1,14.1,14.06,14.08,209200.0,11.1372,11.1372,11.1056,11.1214,209200.0
2007-07-27 11:45:00,14.08,14.11,14.06,14.08,185600.0,11.1214,11.1451,11.1056,11.1214,185600.0
2007-07-27 11:50:00,14.09,14.09,14.04,14.06,216000.0,11.1293,11.1293,11.0898,11.1056,216000.0
2007-07-27 11:55:00,14.06,14.1,14.04,14.07,107200.0,11.1056,11.1372,11.0898,11.1135,107200.0
2007-07-27 12:00:00,14.07,14.09,14.05,14.05,113600.0,11.1135,11.1293,11.0977,11.0977,113600.0
2007-07-27 12:05:00,14.05,14.09,14.04,14.08,134400.0,11.0977,11.1293,11.0898,11.1214,134400.0
2007-07-27 12:10:00,14.08,14.1,14.06,14.08,154000.0,11.1214,11.1372,11.1056,11.1214,154000.0
2007-07-27 12:15:00,14.08,14.12,14.05,14.11,130000.0,11.1214,11.153,11.0977,11.1451,130000.0
2007-07-27 12:20:00,14.11,14.11,14.08,14.09,96800.0,11.1451,11.1451,11.1214,11.1293,96800.0
2007-07-27 12:25:00,14.08,14.1,14.07,14.09,106400.0,11.1214,11.1372,11.1135,11.1293,106400.0
2007-07-27 12:30:00,14.09,14.09,14.04,14.05,117200.0,11.1293,11.1293,11.0898,11.0977,117200.0
2007-07-27 12:35:00,14.05,14.08,14.04,14.05,130400.0,11.0977,11.1214,11.0898,11.0977,130400.0
2007-07-27 12:40:00,14.06,14.13,14.05,14.12,146400.0,11.1056,11.1609,11.0977,11.153,146400.0
2007-07-27 12:45:00,14.12,14.12,14.08,14.1,140800.0,11.153,11.153,11.1214,11.1372,140800.0
2007-07-27 12:50:00,14.1,14.11,14.08,14.08,131200.0,11.1372,11.1451,11.1214,11.1214,131200.0
2007-07-27 12:55:00,14.09,14.09,14.05,14.08,97600.0,11.1293,11.1293,11.0977,11.1214,97600.0
2007-07-27 13:00:00,14.09,14.11,14.06,14.11,84800.0,11.1293,11.1451,11.1056,11.1451,84800.0
2007-07-27 13:05:00,14.11,14.13,14.1,14.1,212400.0,11.1451,11.1609,11.1372,11.1372,212400.0
2007-07-27 13:10:00,14.11,14.11,14.09,14.1,74000.0,11.1451,11.1451,11.1293,11.1372,74000.0
2007-07-27 13:15:00,14.1,14.16,14.1,14.15,135600.0,11.1372,11.1846,11.1372,11.1767,135600.0
2007-07-27 13:20:00,14.15,14.16,14.12,14.14,100000.0,11.1767,11.1846,11.153,11.1688,100000.0
2007-07-27 13:25:00,14.13,14.14,14.12,14.13,78800.0,11.1609,11.1688,11.153,11.1609,78800.0
2007-07-27 13:30:00,14.13,14.13,14.08,14.09,84000.0,11.1609,11.1609,11.1214,11.1293,84000.0
2007-07-27 13:35:00,14.09,14.13,14.09,14.12,79600.0,11.1293,11.1609,11.1293,11.153,79600.0
2007-07-27 13:40:00,14.12,14.16,14.12,14.14,81600.0,11.153,11.1846,11.153,11.1688,81600.0
2007-07-27 13:45:00,14.14,14.18,14.14,14.17,112800.0,11.1688,11.2004,11.1688,11.1925,112800.0
2007-07-27 13:50:00,14.17,14.21,14.17,14.2,252800.0,11.1925,11.224,11.1925,11.2161,252800.0
2007-07-27 13:55:00,14.2,14.26,14.2,14.2,505600.0,11.2161,11.2635,11.2161,11.2161,505600.0
2007-07-27 14:00:00,14.2,14.21,14.16,14.19,325200.0,11.2161,11.224,11.1846,11.2083,325200.0
2007-07-27 14:05:00,14.2,14.21,14.19,14.2,229200.0,11.2161,11.224,11.2083,11.2161,229200.0
2007-07-27 14:10:00,14.2,14.21,14.15,14.19,390800.0,11.2161,11.224,11.1767,11.2083,390800.0
2007-07-27 14:15:00,14.18,14.19,14.15,14.17,368000.0,11.2004,11.2083,11.1767,11.1925,368000.0
2007-07-27 14:20:00,14.17,14.17,14.15,14.15,298400.0,11.1925,11.1925,11.1767,11.1767,298400.0
2007-07-27 14:25:00,14.15,14.15,14.11,14.13,314800.0,11.1767,11.1767,11.1451,11.1609,314800.0
2007-07-27 14:30:00,14.13,14.16,14.13,14.14,493200.0,11.1609,11.1846,11.1609,11.1688,493200.0
2007-07-27 14:35:00,14.14,14.15,14.12,14.14,372000.0,11.1688,11.1767,11.153,11.1688,372000.0
2007-07-27 14:40:00,14.13,14.15,14.13,14.13,394400.0,11.1609,11.1767,11.1609,11.1609,394400.0
2007-07-27 14:45:00,14.13,14.15,14.13,14.13,522000.0,11.1609,11.1767,11.1609,11.1609,522000.0
2007-07-27 14:50:00,14.13,14.15,14.12,14.13,477600.0,11.1609,11.1767,11.153,11.1609,477600.0
2007-07-27 14:55:00,14.13,14.15,14.12,14.12,428000.0,11.1609,11.1767,11.153,11.153,428000.0
2007-07-27 15:00:00,14.12,14.13,14.11,14.12,321200.0,11.153,11.1609,11.1451,11.153,321200.0
2007-07-27 15:05:00,14.12,14.13,14.11,14.12,293200.0,11.153,11.1609,11.1451,11.153,293200.0
2007-07-27 15:10:00,14.12,14.12,14.09,14.12,214800.0,11.153,11.153,11.1293,11.153,214800.0
2007-07-27 15:15:00,14.12,14.12,14.06,14.07,407600.0,11.153,11.153,11.1056,11.1135,407600.0
2007-07-27 15:20:00,14.07,14.08,14.05,14.06,320800.0,11.1135,11.1214,11.0977,11.1056,320800.0
2007-07-27 15:25:00,14.06,14.06,14.03,14.05,443600.0,11.1056,11.1056,11.0819,11.0977,443600.0
2007-07-27 15:30:00,14.04,14.05,14.02,14.03,328000.0,11.0898,11.0977,11.074,11.0819,328000.0
2007-07-27 15:35:00,14.03,14.03,13.93,13.97,698400.0,11.0819,11.0819,11.0029,11.0345,698400.0
2007-07-27 15:40:00,13.97,13.98,13.94,13.95,473200.0,11.0345,11.0424,11.0108,11.0187,473200.0
2007-07-27 15:45:00,13.95,13.96,13.91,13.92,399200.0,11.0187,11.0266,10.9871,10.995,399200.0
2007-07-27 15:50:00,13.92,13.94,13.86,13.89,409200.0,10.995,11.0108,10.9476,10.9713,409200.0
2007-07-27 15:55:00,13.88,13.89,13.86,13.87,536400.0,10.9634,10.9713,10.9476,10.9555,536400.0
2007-07-30 09:30:00,14.08,14.2,13.9,13.96,612400.0,11.1214,11.2161,10.9792,11.0266,612400.0
2007-07-30 09:35:00,13.96,13.97,13.9,13.95,244800.0,11.0266,11.0345,10.9792,11.0187,244800.0
2007-07-30 09:40:00,13.97,14.02,13.91,13.96,398000.0,11.0345,11.074,10.9871,11.0266,398000.0
2007-07-30 09:45:00,13.96,14.01,13.93,14.01,596400.0,11.0266,11.0661,11.0029,11.0661,596400.0
2007-07-30 09:50:00,14.01,14.08,14.0,14.04,547200.0,11.0661,11.1214,11.0582,11.0898,547200.0
2007-07-30 09:55:00,14.05,14.05,14.0,14.01,274400.0,11.0977,11.0977,11.0582,11.0661,274400.0
2007-07-30 10:00:00,14.01,14.03,13.96,13.96,455600.0,11.0661,11.0819,11.0266,11.0266,455600.0
2007-07-30 10:05:00,13.96,13.98,13.9,13.97,294400.0,11.0266,11.0424,10.9792,11.0345,294400.0
2007-07-30 10:10:00,13.97,13.99,13.94,13.99,236800.0,11.0345,11.0503,11.0108,11.0503,236800.0
2007-07-30 10:15:00,13.98,14.0,13.97,13.99,271600.0,11.0424,11.0582,11.0345,11.0503,271600.0
2007-07-30 10:20:00,13.98,14.03,13.98,14.03,189200.0,11.0424,11.0819,11.0424,11.0819,189200.0
2007-07-30 10:25:00,14.03,14.06,14.03,14.05,227200.0,11.0819,11.1056,11.0819,11.0977,227200.0
2007-07-30 10:30:00,14.05,14.06,14.03,14.06,233200.0,11.0977,11.1056,11.0819,11.1056,233200.0
2007-07-30 10:35:00,14.06,14.06,14.05,14.05,206800.0,11.1056,11.1056,11.0977,11.0977,206800.0
2007-07-30 10:40:00,14.05,14.06,14.03,14.04,189200.0,11.0977,11.1056,11.0819,11.0898,189200.0
2007-07-30 10:45:00,14.04,14.06,14.01,14.06,134800.0,11.0898,11.1056,11.0661,11.1056,134800.0
2007-07-30 10:50:00,14.06,14.06,14.04,14.05,94800.0,11.1056,11.1056,11.0898,11.0977,94800.0
2007-07-30 10:55:00,14.05,14.06,14.04,14.05,158800.0,11.0977,11.1056,11.0898,11.0977,158800.0
2007-07-30 11:00:00,14.05,14.07,14.03,14.04,352400.0,11.0977,11.1135,11.0819,11.0898,352400.0
2007-07-30 11:05:00,14.04,14.07,14.0,14.02,178400.0,11.0898,11.1135,11.0582,11.074,178400.0
2007-07-30 11:10:00,14.02,14.03,13.99,14.02,142400.0,11.074,11.0819,11.0503,11.074,142400.0
2007-07-30 11:15:00,14.02,14.05,14.02,14.04,92800.0,11.074,11.0977,11.074,11.0898,92800.0
2007-07-30 11:20:00,14.05,14.07,14.04,14.05,194000.0,11.0977,11.1135,11.0898,11.0977,194000.0
2007-07-30 11:25:00,14.05,14.06,14.04,14.06,150000.0,11.0977,11.1056,11.0898,11.1056,150000.0
2007-07-30 11:30:00,14.06,14.06,14.03,14.06,190400.0,11.1056,11.1056,11.0819,11.1056,190400.0
2007-07-30 11:35:00,14.06,14.07,14.05,14.05,108800.0,11.1056,11.1135,11.0977,11.0977,108800.0
2007-07-30 11:40:00,14.06,14.06,14.04,14.05,97200.0,11.1056,11.1056,11.0898,11.0977,97200.0
2007-07-30 11:45:00,14.06,14.09,14.05,14.08,144800.0,11.1056,11.1293,11.0977,11.1214,144800.0
2007-07-30 11:50:00,14.08,14.1,14.06,14.1,160800.0,11.1214,11.1372,11.1056,11.1372,160800.0
2007-07-30 11:55:00,14.09,14.13,14.08,14.13,216800.0,11.1293,11.1609,11.1214,11.1609,216800.0
2007-07-30 12:00:00,14.13,14.13,14.1,14.11,244800.0,11.1609,11.1609,11.1372,11.1451,244800.0
2007-07-30 12:05:00,14.11,14.12,14.08,14.09,208800.0,11.1451,11.153,11.1214,11.1293,208800.0
2007-07-30 12:10:00,14.09,14.1,14.06,14.06,197200.0,11.1293,11.1372,11.1056,11.1056,197200.0
2007-07-30 12:15:00,14.06,14.07,14.05,14.05,184400.0,11.1056,11.1135,11.0977,11.0977,184400.0
2007-07-30 12:20:00,14.05,14.05,14.03,14.04,158800.0,11.0977,11.0977,11.0819,11.0898,158800.0
2007-07-30 12:25:00,14.04,14.07,14.04,14.06,98800.0,11.0898,11.1135,11.0898,11.1056,98800.0
2007-07-30 12:30:00,14.06,14.09,14.06,14.06,103600.0,11.1056,11.1293,11.1056,11.1056,103600.0
2007-07-30 12:35:00,14.06,14.09,14.06,14.09,82000.0,11.1056,11.1293,11.1056,11.1293,82000.0
2007-07-30 12:40:00,14.09,14.1,14.07,14.07,126800.0,11.1293,11.1372,11.1135,11.1135,126800.0
2007-07-30 12:45:00,14.07,14.1,14.06,14.07,122800.0,11.1135,11.1372,11.1056,11.1135,122800.0
2007-07-30 12:50:00,14.08,14.1,14.08,14.1,206400.0,11.1214,11.1372,11.1214,11.1372,206400.0
2007-07-30 12:55:00,14.1,14.11,14.1,14.11,225600.0,11.1372,11.1451,11.1372,11.1451,225600.0
2007-07-30 13:00:00,14.11,14.13,14.1,14.13,152000.0,11.1451,11.1609,11.1372,11.1609,152000.0
2007-07-30 13:05:00,14.13,14.15,14.12,14.14,167200.0,11.1609,11.1767,11.153,11.1688,167200.0
2007-07-30 13:10:00,14.14,14.14,14.12,14.12,77200.0,11.1688,11.1688,11.153,11.153,77200.0
2007-07-30 13:15:00,14.12,14.13,14.11,14.13,100000.0,11.153,11.1609,11.1451,11.1609,100000.0
2007-07-30 13:20:00,14.13,14.13,14.11,14.12,64000.0,11.1609,11.1609,11.1451,11.153,64000.0
2007-07-30 13:25:00,14.12,14.13,14.11,14.11,74000.0,11.153,11.1609,11.1451,11.1451,74000.0
2007-07-30 13:30:00,14.12,14.12,14.1,14.11,60000.0,11.153,11.153,11.1372,11.1451,60000.0
2007-07-30 13:35:00,14.1,14.12,14.08,14.08,188000.0,11.1372,11.153,11.1214,11.1214,188000.0
2007-07-30 13:40:00,14.08,14.11,14.08,14.11,184800.0,11.1214,11.1451,11.1214,11.1451,184800.0
2007-07-30 13:45:00,14.1,14.12,14.09,14.12,208800.0,11.1372,11.153,11.1293,11.153,208800.0
2007-07-30 13:50:00,14.12,14.16,14.11,14.16,198000.0,11.153,11.1846,11.1451,11.1846,198000.0
2007-07-30 13:55:00,14.15,14.2,14.15,14.19,203200.0,11.1767,11.2161,11.1767,11.2083,203200.0
2007-07-30 14:00:00,14.19,14.19,14.18,14.19,126800.0,11.2083,11.2083,11.2004,11.2083,126800.0
2007-07-30 14:05:00,14.19,14.19,14.16,14.16,296000.0,11.2083,11.2083,11.1846,11.1846,296000.0
2007-07-30 14:10:00,14.16,14.17,14.14,14.15,305600.0,11.1846,11.1925,11.1688,11.1767,305600.0
2007-07-30 14:15:00,14.15,14.16,14.13,14.14,221600.0,11.1767,11.1846,11.1609,11.1688,221600.0
2007-07-30 14:20:00,14.14,14.15,14.13,14.15,274000.0,11.1688,11.1767,11.1609,11.1767,274000.0
2007-07-30 14:25:00,14.15,14.15,14.11,14.12,314800.0,11.1767,11.1767,11.1451,11.153,314800.0
2007-07-30 14:30:00,14.12,14.14,14.12,14.14,171600.0,11.153,11.1688,11.153,11.1688,171600.0
2007-07-30 14:35:00,14.14,14.15,14.1,14.11,1353200.0,11.1688,11.1767,11.1372,11.1451,1353200.0
2007-07-30 14:40:00,14.11,14.18,14.11,14.14,225600.0,11.1451,11.2004,11.1451,11.1688,225600.0
2007-07-30 14:45:00,14.14,14.15,14.12,14.14,99600.0,11.1688,11.1767,11.153,11.1688,99600.0
2007-07-30 14:50:00,14.15,14.17,14.13,14.17,144800.0,11.1767,11.1925,11.1609,11.1925,144800.0
2007-07-30 14:55:00,14.16,14.17,14.13,14.15,273600.0,11.1846,11.1925,11.1609,11.1767,273600.0
2007-07-30 15:00:00,14.15,14.16,14.13,14.15,337200.0,11.1767,11.1846,11.1609,11.1767,337200.0
2007-07-30 15:05:00,14.15,14.16,14.15,14.15,415600.0,11.1767,11.1846,11.1767,11.1767,415600.0
2007-07-30 15:10:00,14.15,14.16,14.14,14.15,249200.0,11.1767,11.1846,11.1688,11.1767,249200.0
2007-07-30 15:15:00,14.15,14.15,14.13,14.13,218000.0,11.1767,11.1767,11.1609,11.1609,218000.0
2007-07-30 15:20:00,14.13,14.17,14.13,14.17,362400.0,11.1609,11.1925,11.1609,11.1925,362400.0
2007-07-30 15:25:00,14.17,14.2,14.17,14.18,349200.0,11.1925,11.2161,11.1925,11.2004,349200.0
2007-07-30 15:30:00,14.18,14.21,14.18,14.2,183200.0,11.2004,11.224,11.2004,11.2161,183200.0
2007-07-30 15:35:00,14.2,14.22,14.2,14.22,266800.0,11.2161,11.2319,11.2161,11.2319,266800.0
2007-07-30 15:40:00,14.22,14.23,14.21,14.22,344400.0,11.2319,11.2398,11.224,11.2319,344400.0
2007-07-30 15:45:00,14.22,14.22,14.2,14.2,150400.0,11.2319,11.2319,11.2161,11.2161,150400.0
2007-07-30 15:50:00,14.2,14.2,14.2,14.2,343600.0,11.2161,11.2161,11.2161,11.2161,343600.0
2007-07-30 15:55:00,14.2,14.21,14.19,14.19,321600.0,11.2161,11.224,11.2083,11.2083,321600.0
2007-07-31 09:30:00,14.02,14.41,14.02,14.33,910400.0,11.074,11.382,11.074,11.3188,910400.0
2007-07-31 09:35:00,14.33,14.35,14.17,14.22,766000.0,11.3188,11.3346,11.1925,11.2319,766000.0
2007-07-31 09:40:00,14.22,14.3,14.22,14.23,420000.0,11.2319,11.2951,11.2319,11.2398,420000.0
2007-07-31 09:45:00,14.23,14.28,14.23,14.26,367200.0,11.2398,11.2793,11.2398,11.2635,367200.0
2007-07-31 09:50:00,14.25,14.26,14.23,14.25,201600.0,11.2556,11.2635,11.2398,11.2556,201600.0
2007-07-31 09:55:00,14.25,14.29,14.23,14.29,151200.0,11.2556,11.2872,11.2398,11.2872,151200.0
2007-07-31 10:00:00,14.29,14.31,14.29,14.3,216000.0,11.2872,11.303,11.2872,11.2951,216000.0
2007-07-31 10:05:00,14.3,14.38,14.3,14.37,174400.0,11.2951,11.3583,11.2951,11.3504,174400.0
2007-07-31 10:10:00,14.34,14.39,14.34,14.37,406400.0,11.3267,11.3662,11.3267,11.3504,406400.0
2007-07-31 10:15:00,14.37,14.4,14.35,14.38,263200.0,11.3504,11.3741,11.3346,11.3583,263200.0
2007-07-31 10:20:00,14.38,14.4,14.35,14.39,319600.0,11.3583,11.3741,11.3346,11.3662,319600.0
2007-07-31 10:25:00,14.39,14.4,14.33,14.33,118000.0,11.3662,11.3741,11.3188,11.3188,118000.0
2007-07-31 10:30:00,14.33,14.37,14.31,14.35,166400.0,11.3188,11.3504,11.303,11.3346,166400.0
2007-07-31 10:35:00,14.35,14.38,14.34,14.35,235600.0,11.3346,11.3583,11.3267,11.3346,235600.0
2007-07-31 10:40:00,14.35,14.36,14.33,14.35,164000.0,11.3346,11.3425,11.3188,11.3346,164000.0
2007-07-31 10:45:00,14.36,14.37,14.33,14.35,279600.0,11.3425,11.3504,11.3188,11.3346,279600.0
2007-07-31 10:50:00,14.35,14.35,14.3,14.31,252400.0,11.3346,11.3346,11.2951,11.303,252400.0
2007-07-31 10:55:00,14.32,14.34,14.31,14.33,298400.0,11.3109,11.3267,11.303,11.3188,298400.0
2007-07-31 11:00:00,14.34,14.34,14.31,14.32,192800.0,11.3267,11.3267,11.303,11.3109,192800.0
2007-07-31 11:05:00,14.32,14.32,14.25,14.25,304400.0,11.3109,11.3109,11.2556,11.2556,304400.0
2007-07-31 11:10:00,14.26,14.28,14.25,14.25,282400.0,11.2635,11.2793,11.2556,11.2556,282400.0
2007-07-31 11:15:00,14.25,14.26,14.21,14.24,186800.0,11.2556,11.2635,11.224,11.2477,186800.0
2007-07-31 11:20:00,14.24,14.25,14.18,14.18,182000.0,11.2477,11.2556,11.2004,11.2004,182000.0
2007-07-31 11:25:00,14.19,14.24,14.19,14.21,160800.0,11.2083,11.2477,11.2083,11.224,160800.0
2007-07-31 11:30:00,14.21,14.22,14.2,14.21,134000.0,11.224,11.2319,11.2161,11.224,134000.0
2007-07-31 11:35:00,14.21,14.23,14.2,14.23,251600.0,11.224,11.2398,11.2161,11.2398,251600.0
2007-07-31 11:40:00,14.23,14.24,14.22,14.24,98000.0,11.2398,11.2477,11.2319,11.2477,98000.0
2007-07-31 11:45:00,14.24,14.25,14.23,14.25,163200.0,11.2477,11.2556,11.2398,11.2556,163200.0
2007-07-31 11:50:00,14.25,14.27,14.25,14.26,149200.0,11.2556,11.2714,11.2556,11.2635,149200.0
2007-07-31 11:55:00,14.26,14.27,14.26,14.26,125200.0,11.2635,11.2714,11.2635,11.2635,125200.0
2007-07-31 12:00:00,14.27,14.28,14.26,14.26,152800.0,11.2714,11.2793,11.2635,11.2635,152800.0
2007-07-31 12:05:00,14.27,14.27,14.24,14.25,128000.0,11.2714,11.2714,11.2477,11.2556,128000.0
2007-07-31 12:10:00,14.25,14.27,14.24,14.25,153200.0,11.2556,11.2714,11.2477,11.2556,153200.0
2007-07-31 12:15:00,14.25,14.25,14.23,14.24,98800.0,11.2556,11.2556,11.2398,11.2477,98800.0
2007-07-31 12:20:00,14.24,14.26,14.23,14.26,118400.0,11.2477,11.2635,11.2398,11.2635,118400.0
2007-07-31 12:25:00,14.26,14.27,14.25,14.26,110400.0,11.2635,11.2714,11.2556,11.2635,110400.0
2007-07-31 12:30:00,14.27,14.27,14.23,14.25,169600.0,11.2714,11.2714,11.2398,11.2556,169600.0
2007-07-31 12:35:00,14.25,14.26,14.24,14.26,188800.0,11.2556,11.2635,11.2477,11.2635,188800.0
2007-07-31 12:40:00,14.26,14.28,14.26,14.26,224400.0,11.2635,11.2793,11.2635,11.2635,224400.0
2007-07-31 12:45:00,14.27,14.28,14.27,14.28,88800.0,11.2714,11.2793,11.2714,11.2793,88800.0
2007-07-31 12:50:00,14.28,14.28,14.25,14.26,129200.0,11.2793,11.2793,11.2556,11.2635,129200.0
2007-07-31 12:55:00,14.26,14.28,14.25,14.28,243200.0,11.2635,11.2793,11.2556,11.2793,243200.0
2007-07-31 13:00:00,14.28,14.29,14.26,14.27,330400.0,11.2793,11.2872,11.2635,11.2714,330400.0
2007-07-31 13:05:00,14.27,14.27,14.23,14.26,219600.0,11.2714,11.2714,11.2398,11.2635,219600.0
2007-07-31 13:10:00,14.25,14.31,14.25,14.3,193200.0,11.2556,11.303,11.2556,11.2951,193200.0
2007-07-31 13:15:00,14.3,14.31,14.28,14.29,116000.0,11.2951,11.303,11.2793,11.2872,116000.0
2007-07-31 13:20:00,14.29,14.3,14.27,14.29,174000.0,11.2872,11.2951,11.2714,11.2872,174000.0
2007-07-31 13:25:00,14.29,14.29,14.25,14.26,136000.0,11.2872,11.2872,11.2556,11.2635,136000.0
2007-07-31 13:30:00,14.26,14.26,14.21,14.21,147200.0,11.2635,11.2635,11.224,11.224,147200.0
2007-07-31 13:35:00,14.21,14.23,14.17,14.21,173200.0,11.224,11.2398,11.1925,11.224,173200.0
2007-07-31 13:40:00,14.21,14.22,14.17,14.17,96400.0,11.224,11.2319,11.1925,11.1925,96400.0
2007-07-31 13:45:00,14.18,14.2,14.17,14.19,120800.0,11.2004,11.2161,11.1925,11.2083,120800.0
2007-07-31 13:50:00,14.19,14.2,14.15,14.18,80800.0,11.2083,11.2161,11.1767,11.2004,80800.0
2007-07-31 13:55:00,14.18,14.24,14.18,14.24,82400.0,11.2004,11.2477,11.2004,11.2477,82400.0
2007-07-31 14:00:00,14.24,14.25,14.21,14.21,106000.0,11.2477,11.2556,11.224,11.224,106000.0
2007-07-31 14:05:00,14.21,14.21,14.19,14.19,165600.0,11.224,11.224,11.2083,11.2083,165600.0
2007-07-31 14:10:00,14.19,14.22,14.19,14.22,130800.0,11.2083,11.2319,11.2083,11.2319,130800.0
2007-07-31 14:15:00,14.22,14.22,14.19,14.2,182400.0,11.2319,11.2319,11.2083,11.2161,182400.0
2007-07-31 14:20:00,14.2,14.2,14.15,14.16,160400.0,11.2161,11.2161,11.1767,11.1846,160400.0
2007-07-31 14:25:00,14.17,14.17,14.13,14.13,158000.0,11.1925,11.1925,11.1609,11.1609,158000.0
2007-07-31 14:30:00,14.13,14.13,14.07,14.08,174400.0,11.1609,11.1609,11.1135,11.1214,174400.0
2007-07-31 14:35:00,14.09,14.09,14.05,14.05,424400.0,11.1293,11.1293,11.0977,11.0977,424400.0
2007-07-31 14:40:00,14.05,14.09,14.05,14.09,208400.0,11.0977,11.1293,11.0977,11.1293,208400.0
2007-07-31 14:45:00,14.08,14.11,14.06,14.1,275600.0,11.1214,11.1451,11.1056,11.1372,275600.0
2007-07-31 14:50:00,14.1,14.1,14.08,14.09,221600.0,11.1372,11.1372,11.1214,11.1293,221600.0
2007-07-31 14:55:00,14.1,14.13,14.07,14.11,277200.0,11.1372,11.1609,11.1135,11.1451,277200.0
2007-07-31 15:00:00,14.11,14.17,14.1,14.16,257600.0,11.1451,11.1925,11.1372,11.1846,257600.0
2007-07-31 15:05:00,14.17,14.18,14.16,14.17,314000.0,11.1925,11.2004,11.1846,11.1925,314000.0
2007-07-31 15:10:00,14.17,14.2,14.17,14.19,266000.0,11.1925,11.2161,11.1925,11.2083,266000.0
2007-07-31 15:15:00,14.19,14.2,14.18,14.2,290400.0,11.2083,11.2161,11.2004,11.2161,290400.0
2007-07-31 15:20:00,14.2,14.22,14.18,14.21,269200.0,11.2161,11.2319,11.2004,11.224,269200.0
2007-07-31 15:25:00,14.21,14.22,14.2,14.2,244000.0,11.224,11.2319,11.2161,11.2161,244000.0
2007-07-31 15:30:00,14.2,14.23,14.18,14.18,273600.0,11.2161,11.2398,11.2004,11.2004,273600.0
2007-07-31 15:35:00,14.18,14.2,14.15,14.15,404000.0,11.2004,11.2161,11.1767,11.1767,404000.0
2007-07-31 15:40:00,14.15,14.18,14.13,14.14,328800.0,11.1767,11.2004,11.1609,11.1688,328800.0
2007-07-31 15:45:00,14.13,14.14,14.08,14.1,468000.0,11.1609,11.1688,11.1214,11.1372,468000.0
2007-07-31 15:50:00,14.1,14.17,14.1,14.14,646800.0,11.1372,11.1925,11.1372,11.1688,646800.0
2007-07-31 15:55:00,14.14,14.16,14.1,14.1,890400.0,11.1688,11.1846,11.1372,11.1372,890400.0
2007-08-01 09:30:00,14.3,14.31,14.09,14.31,522000.0,11.2951,11.303,11.1293,11.303,522000.0
2007-08-01 09:35:00,14.3,14.3,14.17,14.22,397600.0,11.2951,11.2951,11.1925,11.2319,397600.0
2007-08-01 09:40:00,14.21,14.22,14.14,14.15,172800.0,11.224,11.2319,11.1688,11.1767,172800.0
2007-08-01 09:45:00,14.15,14.18,14.08,14.12,282000.0,11.1767,11.2004,11.1214,11.153,282000.0
2007-08-01 09:50:00,14.12,14.16,14.1,14.16,340800.0,11.153,11.1846,11.1372,11.1846,340800.0
2007-08-01 09:55:00,14.16,14.18,14.1,14.14,290400.0,11.1846,11.2004,11.1372,11.1688,290400.0
2007-08-01 10:00:00,14.14,14.18,14.1,14.14,292800.0,11.1688,11.2004,11.1372,11.1688,292800.0
2007-08-01 10:05:00,14.13,14.17,14.11,14.13,311600.0,11.1609,11.1925,11.1451,11.1609,311600.0
2007-08-01 10:10:00,14.13,14.25,14.13,14.22,344800.0,11.1609,11.2556,11.1609,11.2319,344800.0
2007-08-01 10:15:00,14.22,14.27,14.2,14.26,254400.0,11.2319,11.2714,11.2161,11.2635,254400.0
2007-08-01 10:20:00,14.27,14.29,14.22,14.22,274000.0,11.2714,11.2872,11.2319,11.2319,274000.0
2007-08-01 10:25:00,14.24,14.25,14.15,14.15,297200.0,11.2477,11.2556,11.1767,11.1767,297200.0
2007-08-01 10:30:00,14.15,14.18,14.13,14.16,335600.0,11.1767,11.2004,11.1609,11.1846,335600.0
2007-08-01 10:35:00,14.15,14.19,14.15,14.18,441200.0,11.1767,11.2083,11.1767,11.2004,441200.0
2007-08-01 10:40:00,14.18,14.19,14.13,14.15,284000.0,11.2004,11.2083,11.1609,11.1767,284000.0
2007-08-01 10:45:00,14.15,14.22,14.13,14.21,234800.0,11.1767,11.2319,11.1609,11.224,234800.0
2007-08-01 10:50:00,14.21,14.24,14.13,14.14,193200.0,11.224,11.2477,11.1609,11.1688,193200.0
2007-08-01 10:55:00,14.14,14.2,14.13,14.17,185600.0,11.1688,11.2161,11.1609,11.1925,185600.0
2007-08-01 11:00:00,14.17,14.2,14.13,14.18,168000.0,11.1925,11.2161,11.1609,11.2004,168000.0
2007-08-01 11:05:00,14.18,14.2,14.12,14.13,246800.0,11.2004,11.2161,11.153,11.1609,246800.0
2007-08-01 11:10:00,14.13,14.2,14.13,14.19,217600.0,11.1609,11.2161,11.1609,11.2083,217600.0
2007-08-01 11:15:00,14.19,14.28,14.18,14.27,421600.0,11.2083,11.2793,11.2004,11.2714,421600.0
2007-08-01 11:20:00,14.27,14.28,14.24,14.24,163200.0,11.2714,11.2793,11.2477,11.2477,163200.0
2007-08-01 11:25:00,14.24,14.27,14.2,14.21,192000.0,11.2477,11.2714,11.2161,11.224,192000.0
2007-08-01 11:30:00,14.21,14.26,14.2,14.26,125200.0,11.224,11.2635,11.2161,11.2635,125200.0
2007-08-01 11:35:00,14.25,14.27,14.23,14.23,284800.0,11.2556,11.2714,11.2398,11.2398,284800.0
2007-08-01 11:40:00,14.23,14.24,14.2,14.22,132000.0,11.2398,11.2477,11.2161,11.2319,132000.0
2007-08-01 11:45:00,14.22,14.24,14.21,14.22,169600.0,11.2319,11.2477,11.224,11.2319,169600.0
2007-08-01 11:50:00,14.22,14.23,14.21,14.22,98000.0,11.2319,11.2398,11.224,11.2319,98000.0
2007-08-01 11:55:00,14.22,14.24,14.22,14.24,214800.0,11.2319,11.2477,11.2319,11.2477,214800.0
2007-08-01 12:00:00,14.24,14.24,14.2,14.2,139600.0,11.2477,11.2477,11.2161,11.2161,139600.0
2007-08-01 12:05:00,14.19,14.23,14.19,14.22,209600.0,11.2083,11.2398,11.2083,11.2319,209600.0
2007-08-01 12:10:00,14.22,14.23,14.21,14.22,311600.0,11.2319,11.2398,11.224,11.2319,311600.0
2007-08-01 12:15:00,14.22,14.23,14.19,14.2,278800.0,11.2319,11.2398,11.2083,11.2161,278800.0
2007-08-01 12:20:00,14.21,14.22,14.18,14.18,88400.0,11.224,11.2319,11.2004,11.2004,88400.0
2007-08-01 12:25:00,14.18,14.2,14.17,14.2,224400.0,11.2004,11.2161,11.1925,11.2161,224400.0
2007-08-01 12:30:00,14.2,14.21,14.18,14.21,181200.0,11.2161,11.224,11.2004,11.224,181200.0
2007-08-01 12:35:00,14.21,14.22,14.19,14.19,130400.0,11.224,11.2319,11.2083,11.2083,130400.0
2007-08-01 12:40:00,14.19,14.2,14.14,14.14,141600.0,11.2083,11.2161,11.1688,11.1688,141600.0
2007-08-01 12:45:00,14.14,14.15,14.12,14.13,297200.0,11.1688,11.1767,11.153,11.1609,297200.0
2007-08-01 12:50:00,14.13,14.13,14.09,14.1,185200.0,11.1609,11.1609,11.1293,11.1372,185200.0
2007-08-01 12:55:00,14.11,14.13,14.11,14.12,89200.0,11.1451,11.1609,11.1451,11.153,89200.0
2007-08-01 13:00:00,14.12,14.12,14.09,14.09,113600.0,11.153,11.153,11.1293,11.1293,113600.0
2007-08-01 13:05:00,14.1,14.1,14.06,14.09,137200.0,11.1372,11.1372,11.1056,11.1293,137200.0
2007-08-01 13:10:00,14.09,14.1,14.08,14.08,91200.0,11.1293,11.1372,11.1214,11.1214,91200.0
2007-08-01 13:15:00,14.08,14.1,14.06,14.07,191200.0,11.1214,11.1372,11.1056,11.1135,191200.0
2007-08-01 13:20:00,14.07,14.1,14.05,14.08,224400.0,11.1135,11.1372,11.0977,11.1214,224400.0
2007-08-01 13:25:00,14.07,14.09,14.05,14.08,225200.0,11.1135,11.1293,11.0977,11.1214,225200.0
2007-08-01 13:30:00,14.08,14.1,14.07,14.1,210000.0,11.1214,11.1372,11.1135,11.1372,210000.0
2007-08-01 13:35:00,14.1,14.12,14.09,14.11,129600.0,11.1372,11.153,11.1293,11.1451,129600.0
2007-08-01 13:40:00,14.11,14.13,14.1,14.11,214000.0,11.1451,11.1609,11.1372,11.1451,214000.0
2007-08-01 13:45:00,14.1,14.11,14.07,14.1,148400.0,11.1372,11.1451,11.1135,11.1372,148400.0
2007-08-01 13:50:00,14.1,14.13,14.09,14.13,99200.0,11.1372,11.1609,11.1293,11.1609,99200.0
2007-08-01 13:55:00,14.13,14.15,14.11,14.13,194400.0,11.1609,11.1767,11.1451,11.1609,194400.0
2007-08-01 14:00:00,14.13,14.15,14.12,14.15,316000.0,11.1609,11.1767,11.153,11.1767,316000.0
2007-08-01 14:05:00,14.15,14.17,14.13,14.14,219600.0,11.1767,11.1925,11.1609,11.1688,219600.0
2007-08-01 14:10:00,14.14,14.14,14.12,14.13,191200.0,11.1688,11.1688,11.153,11.1609,191200.0
2007-08-01 14:15:00,14.13,14.13,14.1,14.11,223200.0,11.1609,11.1609,11.1372,11.1451,223200.0
2007-08-01 14:20:00,14.11,14.12,14.09,14.11,173200.0,11.1451,11.153,11.1293,11.1451,173200.0
2007-08-01 14:25:00,14.11,14.11,14.08,14.09,236400.0,11.1451,11.1451,11.1214,11.1293,236400.0
2007-08-01 14:30:00,14.09,14.1,14.07,14.09,341200.0,11.1293,11.1372,11.1135,11.1293,341200.0
2007-08-01 14:35:00,14.08,14.09,14.04,14.07,285600.0,11.1214,11.1293,11.0898,11.1135,285600.0
2007-08-01 14:40:00,14.07,14.1,14.05,14.06,218400.0,11.1135,11.1372,11.0977,11.1056,218400.0
2007-08-01 14:45:00,14.06,14.08,14.05,14.07,336400.0,11.1056,11.1214,11.0977,11.1135,336400.0
2007-08-01 14:50:00,14.07,14.09,14.05,14.07,219200.0,11.1135,11.1293,11.0977,11.1135,219200.0
2007-08-01 14:55:00,14.08,14.08,14.01,14.05,323600.0,11.1214,11.1214,11.0661,11.0977,323600.0
2007-08-01 15:00:00,14.04,14.06,14.03,14.05,221200.0,11.0898,11.1056,11.0819,11.0977,221200.0
2007-08-01 15:05:00,14.05,14.06,14.02,14.04,345200.0,11.0977,11.1056,11.074,11.0898,345200.0
2007-08-01 15:10:00,14.04,14.07,14.02,14.07,339200.0,11.0898,11.1135,11.074,11.1135,339200.0
2007-08-01 15:15:00,14.07,14.08,14.04,14.06,352800.0,11.1135,11.1214,11.0898,11.1056,352800.0
2007-08-01 15:20:00,14.06,14.07,14.03,14.03,336800.0,11.1056,11.1135,11.0819,11.0819,336800.0
2007-08-01 15:25:00,14.04,14.04,13.99,14.02,432400.0,11.0898,11.0898,11.0503,11.074,432400.0
2007-08-01 15:30:00,14.02,14.06,14.01,14.05,386800.0,11.074,11.1056,11.0661,11.0977,386800.0
2007-08-01 15:35:00,14.05,14.12,14.04,14.12,366800.0,11.0977,11.153,11.0898,11.153,366800.0
2007-08-01 15:40:00,14.12,14.16,14.09,14.16,628000.0,11.153,11.1846,11.1293,11.1846,628000.0
2007-08-01 15:45:00,14.16,14.16,14.13,14.15,753200.0,11.1846,11.1846,11.1609,11.1767,753200.0
2007-08-01 15:50:00,14.15,14.23,14.15,14.22,616000.0,11.1767,11.2398,11.1767,11.2319,616000.0
2007-08-01 15:55:00,14.22,14.27,14.21,14.26,961200.0,11.2319,11.2714,11.224,11.2635,961200.0
2007-08-02 09:30:00,14.31,14.31,14.24,14.27,330000.0,11.303,11.303,11.2477,11.2714,330000.0
2007-08-02 09:35:00,14.24,14.27,14.18,14.22,135600.0,11.2477,11.2714,11.2004,11.2319,135600.0
2007-08-02 09:40:00,14.23,14.24,14.22,14.23,130800.0,11.2398,11.2477,11.2319,11.2398,130800.0
2007-08-02 09:45:00,14.22,14.24,14.22,14.22,115600.0,11.2319,11.2477,11.2319,11.2319,115600.0
2007-08-02 09:50:00,14.22,14.22,14.15,14.15,147600.0,11.2319,11.2319,11.1767,11.1767,147600.0
2007-08-02 09:55:00,14.15,14.18,14.13,14.17,190000.0,11.1767,11.2004,11.1609,11.1925,190000.0
2007-08-02 10:00:00,14.17,14.18,14.15,14.17,81600.0,11.1925,11.2004,11.1767,11.1925,81600.0
2007-08-02 10:05:00,14.17,14.18,14.15,14.16,174400.0,11.1925,11.2004,11.1767,11.1846,174400.0
2007-08-02 10:10:00,14.16,14.17,14.15,14.16,105200.0,11.1846,11.1925,11.1767,11.1846,105200.0
2007-08-02 10:15:00,14.16,14.18,14.16,14.17,134800.0,11.1846,11.2004,11.1846,11.1925,134800.0
2007-08-02 10:20:00,14.17,14.19,14.16,14.17,315200.0,11.1925,11.2083,11.1846,11.1925,315200.0
2007-08-02 10:25:00,14.17,14.19,14.15,14.19,200000.0,11.1925,11.2083,11.1767,11.2083,200000.0
2007-08-02 10:30:00,14.19,14.19,14.16,14.17,98800.0,11.2083,11.2083,11.1846,11.1925,98800.0
2007-08-02 10:35:00,14.17,14.19,14.15,14.17,122000.0,11.1925,11.2083,11.1767,11.1925,122000.0
2007-08-02 10:40:00,14.17,14.18,14.17,14.17,71600.0,11.1925,11.2004,11.1925,11.1925,71600.0
2007-08-02 10:45:00,14.17,14.18,14.14,14.15,102400.0,11.1925,11.2004,11.1688,11.1767,102400.0
2007-08-02 10:50:00,14.14,14.15,14.13,14.14,94800.0,11.1688,11.1767,11.1609,11.1688,94800.0
2007-08-02 10:55:00,14.13,14.14,14.12,14.12,77600.0,11.1609,11.1688,11.153,11.153,77600.0
2007-08-02 11:00:00,14.12,14.12,14.08,14.09,134400.0,11.153,11.153,11.1214,11.1293,134400.0
2007-08-02 11:05:00,14.09,14.15,14.07,14.13,165200.0,11.1293,11.1767,11.1135,11.1609,165200.0
2007-08-02 11:10:00,14.13,14.18,14.13,14.17,121200.0,11.1609,11.2004,11.1609,11.1925,121200.0
2007-08-02 11:15:00,14.17,14.17,14.11,14.15,127600.0,11.1925,11.1925,11.1451,11.1767,127600.0
2007-08-02 11:20:00,14.15,14.18,14.15,14.17,99200.0,11.1767,11.2004,11.1767,11.1925,99200.0
2007-08-02 11:25:00,14.18,14.18,14.17,14.18,84000.0,11.2004,11.2004,11.1925,11.2004,84000.0
2007-08-02 11:30:00,14.18,14.18,14.17,14.17,108000.0,11.2004,11.2004,11.1925,11.1925,108000.0
2007-08-02 11:35:00,14.17,14.17,14.16,14.17,64400.0,11.1925,11.1925,11.1846,11.1925,64400.0
2007-08-02 11:40:00,14.16,14.17,14.15,14.16,58000.0,11.1846,11.1925,11.1767,11.1846,58000.0
2007-08-02 11:45:00,14.16,14.17,14.14,14.17,81600.0,11.1846,11.1925,11.1688,11.1925,81600.0
2007-08-02 11:50:00,14.18,14.18,14.17,14.18,72000.0,11.2004,11.2004,11.1925,11.2004,72000.0
2007-08-02 11:55:00,14.18,14.19,14.17,14.18,266400.0,11.2004,11.2083,11.1925,11.2004,266400.0
2007-08-02 12:00:00,14.18,14.19,14.17,14.18,314400.0,11.2004,11.2083,11.1925,11.2004,314400.0
2007-08-02 12:05:00,14.18,14.18,14.17,14.18,290000.0,11.2004,11.2004,11.1925,11.2004,290000.0
2007-08-02 12:10:00,14.18,14.18,14.17,14.17,320000.0,11.2004,11.2004,11.1925,11.1925,320000.0
2007-08-02 12:15:00,14.17,14.18,14.15,14.16,296400.0,11.1925,11.2004,11.1767,11.1846,296400.0
2007-08-02 12:20:00,14.17,14.18,14.16,14.18,88800.0,11.1925,11.2004,11.1846,11.2004,88800.0
2007-08-02 12:25:00,14.18,14.18,14.16,14.17,114000.0,11.2004,11.2004,11.1846,11.1925,114000.0
2007-08-02 12:30:00,14.17,14.18,14.16,14.17,92400.0,11.1925,11.2004,11.1846,11.1925,92400.0
2007-08-02 12:35:00,14.17,14.18,14.16,14.18,111200.0,11.1925,11.2004,11.1846,11.2004,111200.0
2007-08-02 12:40:00,14.17,14.18,14.16,14.16,135200.0,11.1925,11.2004,11.1846,11.1846,135200.0
2007-08-02 12:45:00,14.17,14.18,14.16,14.16,263200.0,11.1925,11.2004,11.1846,11.1846,263200.0
2007-08-02 12:50:00,14.16,14.17,14.16,14.17,49200.0,11.1846,11.1925,11.1846,11.1925,49200.0
2007-08-02 12:55:00,14.17,14.17,14.16,14.16,69200.0,11.1925,11.1925,11.1846,11.1846,69200.0
2007-08-02 13:00:00,14.16,14.17,14.13,14.14,158400.0,11.1846,11.1925,11.1609,11.1688,158400.0
2007-08-02 13:05:00,14.14,14.14,14.11,14.14,194000.0,11.1688,11.1688,11.1451,11.1688,194000.0
2007-08-02 13:10:00,14.14,14.16,14.13,14.15,45600.0,11.1688,11.1846,11.1609,11.1767,45600.0
2007-08-02 13:15:00,14.15,14.16,14.13,14.16,56000.0,11.1767,11.1846,11.1609,11.1846,56000.0
2007-08-02 13:20:00,14.15,14.15,14.13,14.13,51200.0,11.1767,11.1767,11.1609,11.1609,51200.0
2007-08-02 13:25:00,14.14,14.14,14.11,14.12,141200.0,11.1688,11.1688,11.1451,11.153,141200.0
2007-08-02 13:30:00,14.13,14.15,14.12,14.15,176800.0,11.1609,11.1767,11.153,11.1767,176800.0
2007-08-02 13:35:00,14.15,14.17,14.14,14.16,474400.0,11.1767,11.1925,11.1688,11.1846,474400.0
2007-08-02 13:40:00,14.16,14.16,14.15,14.15,114000.0,11.1846,11.1846,11.1767,11.1767,114000.0
2007-08-02 13:45:00,14.15,14.15,14.12,14.12,90800.0,11.1767,11.1767,11.153,11.153,90800.0
2007-08-02 13:50:00,14.12,14.15,14.12,14.15,268400.0,11.153,11.1767,11.153,11.1767,268400.0
2007-08-02 13:55:00,14.14,14.15,14.13,14.15,108800.0,11.1688,11.1767,11.1609,11.1767,108800.0
2007-08-02 14:00:00,14.14,14.16,14.14,14.15,232000.0,11.1688,11.1846,11.1688,11.1767,232000.0
2007-08-02 14:05:00,14.16,14.2,14.15,14.19,182000.0,11.1846,11.2161,11.1767,11.2083,182000.0
2007-08-02 14:10:00,14.19,14.19,14.16,14.17,115200.0,11.2083,11.2083,11.1846,11.1925,115200.0
2007-08-02 14:15:00,14.17,14.17,14.14,14.15,79200.0,11.1925,11.1925,11.1688,11.1767,79200.0
2007-08-02 14:20:00,14.15,14.16,14.15,14.15,60800.0,11.1767,11.1846,11.1767,11.1767,60800.0
2007-08-02 14:25:00,14.15,14.15,14.11,14.12,153600.0,11.1767,11.1767,11.1451,11.153,153600.0
2007-08-02 14:30:00,14.12,14.15,14.11,14.11,180400.0,11.153,11.1767,11.1451,11.1451,180400.0
2007-08-02 14:35:00,14.11,14.13,14.1,14.11,154800.0,11.1451,11.1609,11.1372,11.1451,154800.0
2007-08-02 14:40:00,14.1,14.14,14.1,14.12,100800.0,11.1372,11.1688,11.1372,11.153,100800.0
2007-08-02 14:45:00,14.12,14.13,14.1,14.11,100000.0,11.153,11.1609,11.1372,11.1451,100000.0
2007-08-02 14:50:00,14.12,14.13,14.11,14.11,104000.0,11.153,11.1609,11.1451,11.1451,104000.0
2007-08-02 14:55:00,14.11,14.12,14.09,14.12,68800.0,11.1451,11.153,11.1293,11.153,68800.0
2007-08-02 15:00:00,14.12,14.14,14.11,14.13,795600.0,11.153,11.1688,11.1451,11.1609,795600.0
2007-08-02 15:05:00,14.14,14.15,14.13,14.15,200000.0,11.1688,11.1767,11.1609,11.1767,200000.0
2007-08-02 15:10:00,14.15,14.18,14.15,14.16,136400.0,11.1767,11.2004,11.1767,11.1846,136400.0
2007-08-02 15:15:00,14.16,14.17,14.13,14.14,122400.0,11.1846,11.1925,11.1609,11.1688,122400.0
2007-08-02 15:20:00,14.14,14.17,14.1,14.16,657600.0,11.1688,11.1925,11.1372,11.1846,657600.0
2007-08-02 15:25:00,14.16,14.22,14.16,14.21,298000.0,11.1846,11.2319,11.1846,11.224,298000.0
2007-08-02 15:30:00,14.21,14.23,14.2,14.21,278000.0,11.224,11.2398,11.2161,11.224,278000.0
2007-08-02 15:35:00,14.21,14.21,14.19,14.2,268400.0,11.224,11.224,11.2083,11.2161,268400.0
2007-08-02 15:40:00,14.2,14.21,14.18,14.18,211200.0,11.2161,11.224,11.2004,11.2004,211200.0
2007-08-02 15:45:00,14.19,14.22,14.18,14.22,242000.0,11.2083,11.2319,11.2004,11.2319,242000.0
2007-08-02 15:50:00,14.22,14.23,14.19,14.2,260800.0,11.2319,11.2398,11.2083,11.2161,260800.0
2007-08-02 15:55:00,14.2,14.24,14.2,14.22,412400.0,11.2161,11.2477,11.2161,11.2319,412400.0
2007-08-03 09:30:00,14.03,14.25,14.03,14.24,339200.0,11.0819,11.2556,11.0819,11.2477,339200.0
2007-08-03 09:35:00,14.24,14.24,14.15,14.17,157200.0,11.2477,11.2477,11.1767,11.1925,157200.0
2007-08-03 09:40:00,14.17,14.2,14.1,14.2,144800.0,11.1925,11.2161,11.1372,11.2161,144800.0
2007-08-03 09:45:00,14.2,14.2,14.14,14.16,98400.0,11.2161,11.2161,11.1688,11.1846,98400.0
2007-08-03 09:50:00,14.17,14.2,14.17,14.19,157600.0,11.1925,11.2161,11.1925,11.2083,157600.0
2007-08-03 09:55:00,14.2,14.21,14.11,14.17,129600.0,11.2161,11.224,11.1451,11.1925,129600.0
2007-08-03 10:00:00,14.16,14.16,14.07,14.08,194000.0,11.1846,11.1846,11.1135,11.1214,194000.0
2007-08-03 10:05:00,14.07,14.11,14.03,14.06,274800.0,11.1135,11.1451,11.0819,11.1056,274800.0
2007-08-03 10:10:00,14.06,14.1,14.06,14.09,96400.0,11.1056,11.1372,11.1056,11.1293,96400.0
2007-08-03 10:15:00,14.09,14.15,14.08,14.15,80000.0,11.1293,11.1767,11.1214,11.1767,80000.0
2007-08-03 10:20:00,14.16,14.21,14.14,14.21,89600.0,11.1846,11.224,11.1688,11.224,89600.0
2007-08-03 10:25:00,14.21,14.24,14.2,14.21,48000.0,11.224,11.2477,11.2161,11.224,48000.0
2007-08-03 10:30:00,14.22,14.24,14.19,14.19,524800.0,11.2319,11.2477,11.2083,11.2083,524800.0
2007-08-03 10:35:00,14.19,14.21,14.17,14.17,186400.0,11.2083,11.224,11.1925,11.1925,186400.0
2007-08-03 10:40:00,14.18,14.19,14.15,14.17,88800.0,11.2004,11.2083,11.1767,11.1925,88800.0
2007-08-03 10:45:00,14.16,14.21,14.16,14.2,792400.0,11.1846,11.224,11.1846,11.2161,792400.0
2007-08-03 10:50:00,14.2,14.23,14.19,14.22,132400.0,11.2161,11.2398,11.2083,11.2319,132400.0
2007-08-03 10:55:00,14.22,14.24,14.2,14.22,143200.0,11.2319,11.2477,11.2161,11.2319,143200.0
2007-08-03 11:00:00,14.22,14.26,14.22,14.26,100400.0,11.2319,11.2635,11.2319,11.2635,100400.0
2007-08-03 11:05:00,14.26,14.28,14.22,14.26,198800.0,11.2635,11.2793,11.2319,11.2635,198800.0
2007-08-03 11:10:00,14.26,14.31,14.25,14.25,347200.0,11.2635,11.303,11.2556,11.2556,347200.0
2007-08-03 11:15:00,14.24,14.25,14.22,14.24,66400.0,11.2477,11.2556,11.2319,11.2477,66400.0
2007-08-03 11:20:00,14.24,14.28,14.23,14.27,78800.0,11.2477,11.2793,11.2398,11.2714,78800.0
2007-08-03 11:25:00,14.27,14.29,14.26,14.29,86000.0,11.2714,11.2872,11.2635,11.2872,86000.0
2007-08-03 11:30:00,14.29,14.31,14.29,14.3,86400.0,11.2872,11.303,11.2872,11.2951,86400.0
2007-08-03 11:35:00,14.3,14.32,14.29,14.32,65600.0,11.2951,11.3109,11.2872,11.3109,65600.0
2007-08-03 11:40:00,14.32,14.35,14.28,14.31,476000.0,11.3109,11.3346,11.2793,11.303,476000.0
2007-08-03 11:45:00,14.31,14.33,14.29,14.3,185600.0,11.303,11.3188,11.2872,11.2951,185600.0
2007-08-03 11:50:00,14.3,14.34,14.29,14.29,130800.0,11.2951,11.3267,11.2872,11.2872,130800.0
2007-08-03 11:55:00,14.3,14.33,14.23,14.3,328400.0,11.2951,11.3188,11.2398,11.2951,328400.0
2007-08-03 12:00:00,14.3,14.35,14.29,14.31,233200.0,11.2951,11.3346,11.2872,11.303,233200.0
2007-08-03 12:05:00,14.31,14.31,14.28,14.3,74800.0,11.303,11.303,11.2793,11.2951,74800.0
2007-08-03 12:10:00,14.3,14.34,14.3,14.33,97200.0,11.2951,11.3267,11.2951,11.3188,97200.0
2007-08-03 12:15:00,14.33,14.37,14.32,14.33,139600.0,11.3188,11.3504,11.3109,11.3188,139600.0
2007-08-03 12:20:00,14.33,14.34,14.3,14.33,120400.0,11.3188,11.3267,11.2951,11.3188,120400.0
2007-08-03 12:25:00,14.33,14.33,14.31,14.33,110800.0,11.3188,11.3188,11.303,11.3188,110800.0
2007-08-03 12:30:00,14.33,14.35,14.31,14.31,101600.0,11.3188,11.3346,11.303,11.303,101600.0
2007-08-03 12:35:00,14.31,14.34,14.3,14.31,115600.0,11.303,11.3267,11.2951,11.303,115600.0
2007-08-03 12:40:00,14.31,14.33,14.3,14.3,148400.0,11.303,11.3188,11.2951,11.2951,148400.0
2007-08-03 12:45:00,14.3,14.3,14.25,14.27,132000.0,11.2951,11.2951,11.2556,11.2714,132000.0
2007-08-03 12:50:00,14.27,14.31,14.27,14.28,48000.0,11.2714,11.303,11.2714,11.2793,48000.0
2007-08-03 12:55:00,14.28,14.29,14.26,14.27,110000.0,11.2793,11.2872,11.2635,11.2714,110000.0
2007-08-03 13:00:00,14.27,14.27,14.26,14.26,64400.0,11.2714,11.2714,11.2635,11.2635,64400.0
2007-08-03 13:05:00,14.26,14.3,14.26,14.29,90400.0,11.2635,11.2951,11.2635,11.2872,90400.0
2007-08-03 13:10:00,14.29,14.3,14.26,14.28,204400.0,11.2872,11.2951,11.2635,11.2793,204400.0
2007-08-03 13:15:00,14.29,14.3,14.28,14.28,69600.0,11.2872,11.2951,11.2793,11.2793,69600.0
2007-08-03 13:20:00,14.28,14.29,14.27,14.28,55600.0,11.2793,11.2872,11.2714,11.2793,55600.0
2007-08-03 13:25:00,14.28,14.3,14.27,14.27,72800.0,11.2793,11.2951,11.2714,11.2714,72800.0
2007-08-03 13:30:00,14.27,14.27,14.25,14.26,78000.0,11.2714,11.2714,11.2556,11.2635,78000.0
2007-08-03 13:35:00,14.26,14.26,14.23,14.24,50800.0,11.2635,11.2635,11.2398,11.2477,50800.0
2007-08-03 13:40:00,14.24,14.27,14.24,14.27,78800.0,11.2477,11.2714,11.2477,11.2714,78800.0
2007-08-03 13:45:00,14.27,14.28,14.24,14.28,263600.0,11.2714,11.2793,11.2477,11.2793,263600.0
2007-08-03 13:50:00,14.28,14.29,14.27,14.29,120800.0,11.2793,11.2872,11.2714,11.2872,120800.0
2007-08-03 13:55:00,14.29,14.31,14.28,14.3,261200.0,11.2872,11.303,11.2793,11.2951,261200.0
2007-08-03 14:00:00,14.3,14.33,14.3,14.32,88000.0,11.2951,11.3188,11.2951,11.3109,88000.0
2007-08-03 14:05:00,14.32,14.34,14.3,14.33,195600.0,11.3109,11.3267,11.2951,11.3188,195600.0
2007-08-03 14:10:00,14.32,14.33,14.31,14.31,541200.0,11.3109,11.3188,11.303,11.303,541200.0
2007-08-03 14:15:00,14.32,14.33,14.29,14.3,419200.0,11.3109,11.3188,11.2872,11.2951,419200.0
2007-08-03 14:20:00,14.3,14.3,14.26,14.29,352400.0,11.2951,11.2951,11.2635,11.2872,352400.0
2007-08-03 14:25:00,14.29,14.29,14.24,14.24,454800.0,11.2872,11.2872,11.2477,11.2477,454800.0
2007-08-03 14:30:00,14.24,14.28,14.24,14.25,150800.0,11.2477,11.2793,11.2477,11.2556,150800.0
2007-08-03 14:35:00,14.26,14.3,14.26,14.3,203600.0,11.2635,11.2951,11.2635,11.2951,203600.0
2007-08-03 14:40:00,14.3,14.32,14.29,14.29,256000.0,11.2951,11.3109,11.2872,11.2872,256000.0
2007-08-03 14:45:00,14.29,14.32,14.27,14.28,156800.0,11.2872,11.3109,11.2714,11.2793,156800.0
2007-08-03 14:50:00,14.28,14.31,14.27,14.28,174000.0,11.2793,11.303,11.2714,11.2793,174000.0
2007-08-03 14:55:00,14.29,14.29,14.26,14.26,219200.0,11.2872,11.2872,11.2635,11.2635,219200.0
2007-08-03 15:00:00,14.26,14.27,14.22,14.23,230400.0,11.2635,11.2714,11.2319,11.2398,230400.0
2007-08-03 15:05:00,14.24,14.25,14.2,14.2,196800.0,11.2477,11.2556,11.2161,11.2161,196800.0
2007-08-03 15:10:00,14.2,14.23,14.2,14.22,456800.0,11.2161,11.2398,11.2161,11.2319,456800.0
2007-08-03 15:15:00,14.22,14.23,14.21,14.22,218000.0,11.2319,11.2398,11.224,11.2319,218000.0
2007-08-03 15:20:00,14.22,14.23,14.18,14.2,314400.0,11.2319,11.2398,11.2004,11.2161,314400.0
2007-08-03 15:25:00,14.21,14.23,14.19,14.21,468800.0,11.224,11.2398,11.2083,11.224,468800.0
2007-08-03 15:30:00,14.21,14.23,14.2,14.22,437600.0,11.224,11.2398,11.2161,11.2319,437600.0
2007-08-03 15:35:00,14.23,14.23,14.19,14.2,424800.0,11.2398,11.2398,11.2083,11.2161,424800.0
2007-08-03 15:40:00,14.2,14.24,14.2,14.23,358400.0,11.2161,11.2477,11.2161,11.2398,358400.0
2007-08-03 15:45:00,14.23,14.24,14.2,14.23,389200.0,11.2398,11.2477,11.2161,11.2398,389200.0
2007-08-03 15:50:00,14.23,14.23,14.13,14.18,732800.0,11.2398,11.2398,11.1609,11.2004,732800.0
2007-08-03 15:55:00,14.18,14.2,14.13,14.14,390800.0,11.2004,11.2161,11.1609,11.1688,390800.0
2007-08-06 09:30:00,13.96,14.24,13.96,14.22,206400.0,11.0266,11.2477,11.0266,11.2319,206400.0
2007-08-06 09:35:00,14.21,14.23,14.13,14.21,123600.0,11.224,11.2398,11.1609,11.224,123600.0
2007-08-06 09:40:00,14.21,14.21,14.11,14.12,252400.0,11.224,11.224,11.1451,11.153,252400.0
2007-08-06 09:45:00,14.12,14.15,14.06,14.08,118400.0,11.153,11.1767,11.1056,11.1214,118400.0
2007-08-06 09:50:00,14.06,14.08,14.01,14.06,193600.0,11.1056,11.1214,11.0661,11.1056,193600.0
2007-08-06 09:55:00,14.06,14.16,14.06,14.14,168000.0,11.1056,11.1846,11.1056,11.1688,168000.0
2007-08-06 10:00:00,14.14,14.17,14.1,14.12,178400.0,11.1688,11.1925,11.1372,11.153,178400.0
2007-08-06 10:05:00,14.13,14.17,14.1,14.13,127200.0,11.1609,11.1925,11.1372,11.1609,127200.0
2007-08-06 10:10:00,14.12,14.13,14.06,14.13,111600.0,11.153,11.1609,11.1056,11.1609,111600.0
2007-08-06 10:15:00,14.13,14.19,14.13,14.14,109600.0,11.1609,11.2083,11.1609,11.1688,109600.0
2007-08-06 10:20:00,14.14,14.18,14.13,14.14,132800.0,11.1688,11.2004,11.1609,11.1688,132800.0
2007-08-06 10:25:00,14.14,14.17,14.12,14.14,128000.0,11.1688,11.1925,11.153,11.1688,128000.0
2007-08-06 10:30:00,14.13,14.16,14.08,14.08,210400.0,11.1609,11.1846,11.1214,11.1214,210400.0
2007-08-06 10:35:00,14.08,14.18,14.07,14.18,104800.0,11.1214,11.2004,11.1135,11.2004,104800.0
2007-08-06 10:40:00,14.18,14.18,14.11,14.15,114000.0,11.2004,11.2004,11.1451,11.1767,114000.0
2007-08-06 10:45:00,14.15,14.15,14.11,14.12,97200.0,11.1767,11.1767,11.1451,11.153,97200.0
2007-08-06 10:50:00,14.11,14.15,14.09,14.1,246800.0,11.1451,11.1767,11.1293,11.1372,246800.0
2007-08-06 10:55:00,14.1,14.15,14.09,14.13,138000.0,11.1372,11.1767,11.1293,11.1609,138000.0
2007-08-06 11:00:00,14.13,14.16,14.12,14.16,194800.0,11.1609,11.1846,11.153,11.1846,194800.0
2007-08-06 11:05:00,14.16,14.2,14.16,14.19,119600.0,11.1846,11.2161,11.1846,11.2083,119600.0
2007-08-06 11:10:00,14.19,14.24,14.18,14.23,168400.0,11.2083,11.2477,11.2004,11.2398,168400.0
2007-08-06 11:15:00,14.23,14.3,14.23,14.3,142400.0,11.2398,11.2951,11.2398,11.2951,142400.0
2007-08-06 11:20:00,14.29,14.3,14.24,14.25,442400.0,11.2872,11.2951,11.2477,11.2556,442400.0
2007-08-06 11:25:00,14.25,14.28,14.25,14.27,227600.0,11.2556,11.2793,11.2556,11.2714,227600.0
2007-08-06 11:30:00,14.27,14.27,14.23,14.25,310800.0,11.2714,11.2714,11.2398,11.2556,310800.0
2007-08-06 11:35:00,14.25,14.28,14.24,14.25,154800.0,11.2556,11.2793,11.2477,11.2556,154800.0
2007-08-06 11:40:00,14.24,14.27,14.23,14.26,193600.0,11.2477,11.2714,11.2398,11.2635,193600.0
2007-08-06 11:45:00,14.26,14.3,14.26,14.3,184000.0,11.2635,11.2951,11.2635,11.2951,184000.0
2007-08-06 11:50:00,14.3,14.33,14.27,14.27,239200.0,11.2951,11.3188,11.2714,11.2714,239200.0
2007-08-06 11:55:00,14.27,14.3,14.24,14.25,430400.0,11.2714,11.2951,11.2477,11.2556,430400.0
2007-08-06 12:00:00,14.25,14.27,14.22,14.22,154400.0,11.2556,11.2714,11.2319,11.2319,154400.0
2007-08-06 12:05:00,14.23,14.26,14.22,14.24,142400.0,11.2398,11.2635,11.2319,11.2477,142400.0
2007-08-06 12:10:00,14.25,14.28,14.24,14.27,367200.0,11.2556,11.2793,11.2477,11.2714,367200.0
2007-08-06 12:15:00,14.27,14.29,14.25,14.28,140800.0,11.2714,11.2872,11.2556,11.2793,140800.0
2007-08-06 12:20:00,14.28,14.28,14.24,14.26,107200.0,11.2793,11.2793,11.2477,11.2635,107200.0
2007-08-06 12:25:00,14.26,14.27,14.25,14.26,51600.0,11.2635,11.2714,11.2556,11.2635,51600.0
2007-08-06 12:30:00,14.26,14.31,14.26,14.3,91600.0,11.2635,11.303,11.2635,11.2951,91600.0
2007-08-06 12:35:00,14.31,14.36,14.29,14.34,379200.0,11.303,11.3425,11.2872,11.3267,379200.0
2007-08-06 12:40:00,14.34,14.36,14.27,14.3,210400.0,11.3267,11.3425,11.2714,11.2951,210400.0
2007-08-06 12:45:00,14.3,14.36,14.3,14.34,133200.0,11.2951,11.3425,11.2951,11.3267,133200.0
2007-08-06 12:50:00,14.34,14.35,14.33,14.34,84000.0,11.3267,11.3346,11.3188,11.3267,84000.0
2007-08-06 12:55:00,14.34,14.35,14.33,14.33,76400.0,11.3267,11.3346,11.3188,11.3188,76400.0
2007-08-06 13:00:00,14.33,14.36,14.3,14.32,246000.0,11.3188,11.3425,11.2951,11.3109,246000.0
2007-08-06 13:05:00,14.32,14.32,14.27,14.28,103200.0,11.3109,11.3109,11.2714,11.2793,103200.0
2007-08-06 13:10:00,14.28,14.28,14.24,14.25,249200.0,11.2793,11.2793,11.2477,11.2556,249200.0
2007-08-06 13:15:00,14.25,14.26,14.23,14.24,118000.0,11.2556,11.2635,11.2398,11.2477,118000.0
2007-08-06 13:20:00,14.24,14.26,14.23,14.25,158800.0,11.2477,11.2635,11.2398,11.2556,158800.0
2007-08-06 13:25:00,14.25,14.26,14.23,14.23,102800.0,11.2556,11.2635,11.2398,11.2398,102800.0
2007-08-06 13:30:00,14.23,14.24,14.22,14.24,101200.0,11.2398,11.2477,11.2319,11.2477,101200.0
2007-08-06 13:35:00,14.24,14.24,14.22,14.23,80000.0,11.2477,11.2477,11.2319,11.2398,80000.0
2007-08-06 13:40:00,14.23,14.24,14.22,14.23,43200.0,11.2398,11.2477,11.2319,11.2398,43200.0
2007-08-06 13:45:00,14.23,14.23,14.21,14.21,56000.0,11.2398,11.2398,11.224,11.224,56000.0
2007-08-06 13:50:00,14.21,14.24,14.2,14.24,60800.0,11.224,11.2477,11.2161,11.2477,60800.0
2007-08-06 13:55:00,14.23,14.24,14.2,14.21,65200.0,11.2398,11.2477,11.2161,11.224,65200.0
2007-08-06 14:00:00,14.21,14.22,14.2,14.21,63600.0,11.224,11.2319,11.2161,11.224,63600.0
2007-08-06 14:05:00,14.21,14.27,14.21,14.24,228000.0,11.224,11.2714,11.224,11.2477,228000.0
2007-08-06 14:10:00,14.24,14.25,14.19,14.25,178800.0,11.2477,11.2556,11.2083,11.2556,178800.0
2007-08-06 14:15:00,14.25,14.26,14.21,14.26,335600.0,11.2556,11.2635,11.224,11.2635,335600.0
2007-08-06 14:20:00,14.26,14.26,14.22,14.23,146800.0,11.2635,11.2635,11.2319,11.2398,146800.0
2007-08-06 14:25:00,14.23,14.25,14.22,14.24,105200.0,11.2398,11.2556,11.2319,11.2477,105200.0
2007-08-06 14:30:00,14.25,14.26,14.23,14.24,144800.0,11.2556,11.2635,11.2398,11.2477,144800.0
2007-08-06 14:35:00,14.24,14.26,14.24,14.26,185200.0,11.2477,11.2635,11.2477,11.2635,185200.0
2007-08-06 14:40:00,14.25,14.3,14.24,14.28,476000.0,11.2556,11.2951,11.2477,11.2793,476000.0
2007-08-06 14:45:00,14.28,14.29,14.26,14.27,135600.0,11.2793,11.2872,11.2635,11.2714,135600.0
2007-08-06 14:50:00,14.28,14.29,14.26,14.27,144000.0,11.2793,11.2872,11.2635,11.2714,144000.0
2007-08-06 14:55:00,14.27,14.29,14.26,14.29,300400.0,11.2714,11.2872,11.2635,11.2872,300400.0
2007-08-06 15:00:00,14.29,14.31,14.28,14.3,130800.0,11.2872,11.303,11.2793,11.2951,130800.0
2007-08-06 15:05:00,14.3,14.35,14.29,14.35,171200.0,11.2951,11.3346,11.2872,11.3346,171200.0
2007-08-06 15:10:00,14.35,14.37,14.33,14.37,161600.0,11.3346,11.3504,11.3188,11.3504,161600.0
2007-08-06 15:15:00,14.36,14.39,14.36,14.37,257600.0,11.3425,11.3662,11.3425,11.3504,257600.0
2007-08-06 15:20:00,14.38,14.38,14.34,14.37,178400.0,11.3583,11.3583,11.3267,11.3504,178400.0
2007-08-06 15:25:00,14.37,14.37,14.32,14.33,195600.0,11.3504,11.3504,11.3109,11.3188,195600.0
2007-08-06 15:30:00,14.34,14.35,14.28,14.29,167600.0,11.3267,11.3346,11.2793,11.2872,167600.0
2007-08-06 15:35:00,14.29,14.33,14.29,14.31,205600.0,11.2872,11.3188,11.2872,11.303,205600.0
2007-08-06 15:40:00,14.31,14.36,14.31,14.34,260400.0,11.303,11.3425,11.303,11.3267,260400.0
2007-08-06 15:45:00,14.35,14.4,14.34,14.37,343600.0,11.3346,11.3741,11.3267,11.3504,343600.0
2007-08-06 15:50:00,14.37,14.38,14.34,14.35,250800.0,11.3504,11.3583,11.3267,11.3346,250800.0
2007-08-06 15:55:00,14.35,14.38,14.34,14.37,330800.0,11.3346,11.3583,11.3267,11.3504,330800.0
2007-08-07 09:30:00,14.26,14.3,14.26,14.27,182800.0,11.2635,11.2951,11.2635,11.2714,182800.0
2007-08-07 09:35:00,14.27,14.3,14.22,14.26,219600.0,11.2714,11.2951,11.2319,11.2635,219600.0
2007-08-07 09:40:00,14.25,14.28,14.21,14.25,102400.0,11.2556,11.2793,11.224,11.2556,102400.0
2007-08-07 09:45:00,14.25,14.28,14.21,14.26,180400.0,11.2556,11.2793,11.224,11.2635,180400.0
2007-08-07 09:50:00,14.26,14.3,14.26,14.29,140400.0,11.2635,11.2951,11.2635,11.2872,140400.0
2007-08-07 09:55:00,14.3,14.37,14.29,14.36,160400.0,11.2951,11.3504,11.2872,11.3425,160400.0
2007-08-07 10:00:00,14.35,14.4,14.35,14.38,212000.0,11.3346,11.3741,11.3346,11.3583,212000.0
2007-08-07 10:05:00,14.39,14.42,14.38,14.4,186000.0,11.3662,11.3899,11.3583,11.3741,186000.0
2007-08-07 10:10:00,14.41,14.42,14.37,14.39,177200.0,11.382,11.3899,11.3504,11.3662,177200.0
2007-08-07 10:15:00,14.39,14.47,14.38,14.41,267200.0,11.3662,11.4294,11.3583,11.382,267200.0
2007-08-07 10:20:00,14.4,14.43,14.38,14.39,278400.0,11.3741,11.3978,11.3583,11.3662,278400.0
2007-08-07 10:25:00,14.39,14.42,14.35,14.38,286400.0,11.3662,11.3899,11.3346,11.3583,286400.0
2007-08-07 10:30:00,14.38,14.44,14.37,14.44,168000.0,11.3583,11.4057,11.3504,11.4057,168000.0
2007-08-07 10:35:00,14.44,14.45,14.43,14.44,133600.0,11.4057,11.4136,11.3978,11.4057,133600.0
2007-08-07 10:40:00,14.44,14.47,14.44,14.47,95200.0,11.4057,11.4294,11.4057,11.4294,95200.0
2007-08-07 10:45:00,14.47,14.47,14.46,14.47,122800.0,11.4294,11.4294,11.4215,11.4294,122800.0
2007-08-07 10:50:00,14.47,14.49,14.45,14.45,432000.0,11.4294,11.4452,11.4136,11.4136,432000.0
2007-08-07 10:55:00,14.45,14.45,14.4,14.41,127600.0,11.4136,11.4136,11.3741,11.382,127600.0
2007-08-07 11:00:00,14.41,14.42,14.4,14.42,118800.0,11.382,11.3899,11.3741,11.3899,118800.0
2007-08-07 11:05:00,14.42,14.42,14.37,14.4,144800.0,11.3899,11.3899,11.3504,11.3741,144800.0
2007-08-07 11:10:00,14.4,14.42,14.4,14.41,98400.0,11.3741,11.3899,11.3741,11.382,98400.0
2007-08-07 11:15:00,14.41,14.41,14.38,14.39,166000.0,11.382,11.382,11.3583,11.3662,166000.0
2007-08-07 11:20:00,14.39,14.42,14.39,14.41,55200.0,11.3662,11.3899,11.3662,11.382,55200.0
2007-08-07 11:25:00,14.41,14.43,14.4,14.43,70800.0,11.382,11.3978,11.3741,11.3978,70800.0
2007-08-07 11:30:00,14.44,14.44,14.42,14.44,148400.0,11.4057,11.4057,11.3899,11.4057,148400.0
2007-08-07 11:35:00,14.44,14.45,14.41,14.45,122000.0,11.4057,11.4136,11.382,11.4136,122000.0
2007-08-07 11:40:00,14.45,14.48,14.44,14.47,71200.0,11.4136,11.4373,11.4057,11.4294,71200.0
2007-08-07 11:45:00,14.47,14.49,14.47,14.49,102800.0,11.4294,11.4452,11.4294,11.4452,102800.0
2007-08-07 11:50:00,14.49,14.5,14.48,14.5,110800.0,11.4452,11.4531,11.4373,11.4531,110800.0
2007-08-07 11:55:00,14.5,14.5,14.45,14.47,170400.0,11.4531,11.4531,11.4136,11.4294,170400.0
2007-08-07 12:00:00,14.47,14.5,14.47,14.5,129200.0,11.4294,11.4531,11.4294,11.4531,129200.0
2007-08-07 12:05:00,14.49,14.51,14.49,14.5,210800.0,11.4452,11.461,11.4452,11.4531,210800.0
2007-08-07 12:10:00,14.5,14.51,14.5,14.5,90400.0,11.4531,11.461,11.4531,11.4531,90400.0
2007-08-07 12:15:00,14.5,14.52,14.5,14.51,100400.0,11.4531,11.4689,11.4531,11.461,100400.0
2007-08-07 12:20:00,14.51,14.51,14.5,14.51,72400.0,11.461,11.461,11.4531,11.461,72400.0
2007-08-07 12:25:00,14.51,14.51,14.46,14.47,80400.0,11.461,11.461,11.4215,11.4294,80400.0
2007-08-07 12:30:00,14.47,14.48,14.47,14.48,44400.0,11.4294,11.4373,11.4294,11.4373,44400.0
2007-08-07 12:35:00,14.48,14.48,14.45,14.46,135200.0,11.4373,11.4373,11.4136,11.4215,135200.0
2007-08-07 12:40:00,14.46,14.47,14.44,14.44,46400.0,11.4215,11.4294,11.4057,11.4057,46400.0
2007-08-07 12:45:00,14.44,14.44,14.4,14.4,79200.0,11.4057,11.4057,11.3741,11.3741,79200.0
2007-08-07 12:50:00,14.4,14.41,14.4,14.41,128800.0,11.3741,11.382,11.3741,11.382,128800.0
2007-08-07 12:55:00,14.4,14.41,14.36,14.36,108400.0,11.3741,11.382,11.3425,11.3425,108400.0
2007-08-07 13:00:00,14.36,14.43,14.36,14.42,208800.0,11.3425,11.3978,11.3425,11.3899,208800.0
2007-08-07 13:05:00,14.42,14.45,14.4,14.44,140800.0,11.3899,11.4136,11.3741,11.4057,140800.0
2007-08-07 13:10:00,14.44,14.49,14.44,14.46,182000.0,11.4057,11.4452,11.4057,11.4215,182000.0
2007-08-07 13:15:00,14.46,14.47,14.44,14.44,257600.0,11.4215,11.4294,11.4057,11.4057,257600.0
2007-08-07 13:20:00,14.44,14.48,14.44,14.46,84000.0,11.4057,11.4373,11.4057,11.4215,84000.0
2007-08-07 13:25:00,14.45,14.47,14.45,14.47,27200.0,11.4136,11.4294,11.4136,11.4294,27200.0
2007-08-07 13:30:00,14.47,14.5,14.47,14.49,104800.0,11.4294,11.4531,11.4294,11.4452,104800.0
2007-08-07 13:35:00,14.49,14.51,14.49,14.49,107200.0,11.4452,11.461,11.4452,11.4452,107200.0
2007-08-07 13:40:00,14.49,14.52,14.47,14.47,90000.0,11.4452,11.4689,11.4294,11.4294,90000.0
2007-08-07 13:45:00,14.47,14.52,14.47,14.52,60800.0,11.4294,11.4689,11.4294,11.4689,60800.0
2007-08-07 13:50:00,14.51,14.52,14.51,14.51,81200.0,11.461,11.4689,11.461,11.461,81200.0
2007-08-07 13:55:00,14.51,14.52,14.49,14.51,115600.0,11.461,11.4689,11.4452,11.461,115600.0
2007-08-07 14:00:00,14.51,14.52,14.49,14.49,79600.0,11.461,11.4689,11.4452,11.4452,79600.0
2007-08-07 14:05:00,14.49,14.53,14.49,14.53,78800.0,11.4452,11.4768,11.4452,11.4768,78800.0
2007-08-07 14:10:00,14.53,14.56,14.42,14.46,259200.0,11.4768,11.5005,11.3899,11.4215,259200.0
2007-08-07 14:15:00,14.46,14.55,14.38,14.41,320800.0,11.4215,11.4926,11.3583,11.382,320800.0
2007-08-07 14:20:00,14.4,14.48,14.36,14.46,340400.0,11.3741,11.4373,11.3425,11.4215,340400.0
2007-08-07 14:25:00,14.46,14.5,14.44,14.46,345200.0,11.4215,11.4531,11.4057,11.4215,345200.0
2007-08-07 14:30:00,14.46,14.46,14.4,14.42,494400.0,11.4215,11.4215,11.3741,11.3899,494400.0
2007-08-07 14:35:00,14.42,14.45,14.38,14.42,291200.0,11.3899,11.4136,11.3583,11.3899,291200.0
2007-08-07 14:40:00,14.42,14.46,14.4,14.43,169200.0,11.3899,11.4215,11.3741,11.3978,169200.0
2007-08-07 14:45:00,14.43,14.45,14.41,14.43,253600.0,11.3978,11.4136,11.382,11.3978,253600.0
2007-08-07 14:50:00,14.43,14.46,14.42,14.43,321200.0,11.3978,11.4215,11.3899,11.3978,321200.0
2007-08-07 14:55:00,14.43,14.56,14.43,14.54,248400.0,11.3978,11.5005,11.3978,11.4847,248400.0
2007-08-07 15:00:00,14.55,14.65,14.53,14.64,399600.0,11.4926,11.5716,11.4768,11.5637,399600.0
2007-08-07 15:05:00,14.64,14.64,14.59,14.6,414800.0,11.5637,11.5637,11.5242,11.5321,414800.0
2007-08-07 15:10:00,14.6,14.61,14.56,14.59,216400.0,11.5321,11.54,11.5005,11.5242,216400.0
2007-08-07 15:15:00,14.59,14.62,14.54,14.54,348800.0,11.5242,11.5479,11.4847,11.4847,348800.0
2007-08-07 15:20:00,14.55,14.56,14.53,14.55,324000.0,11.4926,11.5005,11.4768,11.4926,324000.0
2007-08-07 15:25:00,14.54,14.58,14.54,14.57,230400.0,11.4847,11.5163,11.4847,11.5084,230400.0
2007-08-07 15:30:00,14.58,14.62,14.58,14.62,231600.0,11.5163,11.5479,11.5163,11.5479,231600.0
2007-08-07 15:35:00,14.62,14.66,14.62,14.64,316800.0,11.5479,11.5795,11.5479,11.5637,316800.0
2007-08-07 15:40:00,14.64,14.64,14.6,14.61,311600.0,11.5637,11.5637,11.5321,11.54,311600.0
2007-08-07 15:45:00,14.6,14.6,14.52,14.52,350400.0,11.5321,11.5321,11.4689,11.4689,350400.0
2007-08-07 15:50:00,14.52,14.54,14.51,14.51,549200.0,11.4689,11.4847,11.461,11.461,549200.0
2007-08-07 15:55:00,14.51,14.55,14.49,14.53,388400.0,11.461,11.4926,11.4452,11.4768,388400.0
2007-08-08 09:30:00,14.44,14.5,14.29,14.43,705600.0,11.4057,11.4531,11.2872,11.3978,705600.0
2007-08-08 09:35:00,14.44,14.5,14.35,14.45,378400.0,11.4057,11.4531,11.3346,11.4136,378400.0
2007-08-08 09:40:00,14.45,14.48,14.35,14.43,268000.0,11.4136,11.4373,11.3346,11.3978,268000.0
2007-08-08 09:45:00,14.42,14.43,14.36,14.39,353600.0,11.3899,11.3978,11.3425,11.3662,353600.0
2007-08-08 09:50:00,14.39,14.47,14.38,14.45,252400.0,11.3662,11.4294,11.3583,11.4136,252400.0
2007-08-08 09:55:00,14.45,14.51,14.45,14.5,175200.0,11.4136,11.461,11.4136,11.4531,175200.0
2007-08-08 10:00:00,14.5,14.51,14.49,14.5,190000.0,11.4531,11.461,11.4452,11.4531,190000.0
2007-08-08 10:05:00,14.5,14.52,14.49,14.51,149200.0,11.4531,11.4689,11.4452,11.461,149200.0
2007-08-08 10:10:00,14.51,14.52,14.5,14.51,140000.0,11.461,11.4689,11.4531,11.461,140000.0
2007-08-08 10:15:00,14.51,14.57,14.5,14.55,200000.0,11.461,11.5084,11.4531,11.4926,200000.0
2007-08-08 10:20:00,14.55,14.59,14.53,14.58,267600.0,11.4926,11.5242,11.4768,11.5163,267600.0
2007-08-08 10:25:00,14.58,14.59,14.56,14.57,96800.0,11.5163,11.5242,11.5005,11.5084,96800.0
2007-08-08 10:30:00,14.57,14.57,14.53,14.53,170800.0,11.5084,11.5084,11.4768,11.4768,170800.0
2007-08-08 10:35:00,14.53,14.56,14.49,14.54,217600.0,11.4768,11.5005,11.4452,11.4847,217600.0
2007-08-08 10:40:00,14.54,14.54,14.46,14.47,210800.0,11.4847,11.4847,11.4215,11.4294,210800.0
2007-08-08 10:45:00,14.48,14.5,14.43,14.44,260400.0,11.4373,11.4531,11.3978,11.4057,260400.0
2007-08-08 10:50:00,14.44,14.45,14.42,14.45,180400.0,11.4057,11.4136,11.3899,11.4136,180400.0
2007-08-08 10:55:00,14.45,14.45,14.4,14.41,156800.0,11.4136,11.4136,11.3741,11.382,156800.0
2007-08-08 11:00:00,14.41,14.41,14.31,14.35,448800.0,11.382,11.382,11.303,11.3346,448800.0
2007-08-08 11:05:00,14.35,14.35,14.31,14.32,184400.0,11.3346,11.3346,11.303,11.3109,184400.0
2007-08-08 11:10:00,14.32,14.35,14.32,14.33,130000.0,11.3109,11.3346,11.3109,11.3188,130000.0
2007-08-08 11:15:00,14.33,14.34,14.27,14.27,234400.0,11.3188,11.3267,11.2714,11.2714,234400.0
2007-08-08 11:20:00,14.27,14.29,14.22,14.29,248000.0,11.2714,11.2872,11.2319,11.2872,248000.0
2007-08-08 11:25:00,14.29,14.29,14.26,14.27,127600.0,11.2872,11.2872,11.2635,11.2714,127600.0
2007-08-08 11:30:00,14.27,14.27,14.22,14.26,175200.0,11.2714,11.2714,11.2319,11.2635,175200.0
2007-08-08 11:35:00,14.26,14.29,14.26,14.28,235600.0,11.2635,11.2872,11.2635,11.2793,235600.0
2007-08-08 11:40:00,14.27,14.3,14.25,14.26,258800.0,11.2714,11.2951,11.2556,11.2635,258800.0
2007-08-08 11:45:00,14.25,14.26,14.22,14.24,198000.0,11.2556,11.2635,11.2319,11.2477,198000.0
2007-08-08 11:50:00,14.24,14.24,14.22,14.24,149600.0,11.2477,11.2477,11.2319,11.2477,149600.0
2007-08-08 11:55:00,14.24,14.24,14.22,14.24,104800.0,11.2477,11.2477,11.2319,11.2477,104800.0
2007-08-08 12:00:00,14.24,14.24,14.19,14.21,263600.0,11.2477,11.2477,11.2083,11.224,263600.0
2007-08-08 12:05:00,14.19,14.25,14.18,14.25,240400.0,11.2083,11.2556,11.2004,11.2556,240400.0
2007-08-08 12:10:00,14.24,14.27,14.24,14.26,180400.0,11.2477,11.2714,11.2477,11.2635,180400.0
2007-08-08 12:15:00,14.25,14.26,14.22,14.25,140800.0,11.2556,11.2635,11.2319,11.2556,140800.0
2007-08-08 12:20:00,14.25,14.29,14.23,14.25,181200.0,11.2556,11.2872,11.2398,11.2556,181200.0
2007-08-08 12:25:00,14.26,14.26,14.21,14.23,318000.0,11.2635,11.2635,11.224,11.2398,318000.0
2007-08-08 12:30:00,14.23,14.25,14.22,14.23,134800.0,11.2398,11.2556,11.2319,11.2398,134800.0
2007-08-08 12:35:00,14.23,14.25,14.21,14.25,83600.0,11.2398,11.2556,11.224,11.2556,83600.0
2007-08-08 12:40:00,14.25,14.27,14.25,14.26,188000.0,11.2556,11.2714,11.2556,11.2635,188000.0
2007-08-08 12:45:00,14.26,14.3,14.23,14.29,180800.0,11.2635,11.2951,11.2398,11.2872,180800.0
2007-08-08 12:50:00,14.29,14.29,14.25,14.26,198000.0,11.2872,11.2872,11.2556,11.2635,198000.0
2007-08-08 12:55:00,14.25,14.28,14.24,14.28,95200.0,11.2556,11.2793,11.2477,11.2793,95200.0
2007-08-08 13:00:00,14.28,14.28,14.24,14.26,119200.0,11.2793,11.2793,11.2477,11.2635,119200.0
2007-08-08 13:05:00,14.26,14.26,14.23,14.24,84000.0,11.2635,11.2635,11.2398,11.2477,84000.0
2007-08-08 13:10:00,14.25,14.27,14.24,14.25,86000.0,11.2556,11.2714,11.2477,11.2556,86000.0
2007-08-08 13:15:00,14.25,14.26,14.24,14.25,75200.0,11.2556,11.2635,11.2477,11.2556,75200.0
2007-08-08 13:20:00,14.24,14.27,14.24,14.27,162000.0,11.2477,11.2714,11.2477,11.2714,162000.0
2007-08-08 13:25:00,14.27,14.28,14.27,14.27,108400.0,11.2714,11.2793,11.2714,11.2714,108400.0
2007-08-08 13:30:00,14.28,14.29,14.28,14.29,167600.0,11.2793,11.2872,11.2793,11.2872,167600.0
2007-08-08 13:35:00,14.29,14.31,14.26,14.29,338400.0,11.2872,11.303,11.2635,11.2872,338400.0
2007-08-08 13:40:00,14.29,14.31,14.27,14.3,171600.0,11.2872,11.303,11.2714,11.2951,171600.0
2007-08-08 13:45:00,14.3,14.32,14.28,14.28,129200.0,11.2951,11.3109,11.2793,11.2793,129200.0
2007-08-08 13:50:00,14.27,14.27,14.24,14.25,116000.0,11.2714,11.2714,11.2477,11.2556,116000.0
2007-08-08 13:55:00,14.25,14.25,14.23,14.24,52400.0,11.2556,11.2556,11.2398,11.2477,52400.0
2007-08-08 14:00:00,14.24,14.24,14.21,14.21,113600.0,11.2477,11.2477,11.224,11.224,113600.0
2007-08-08 14:05:00,14.21,14.24,14.2,14.22,132400.0,11.224,11.2477,11.2161,11.2319,132400.0
2007-08-08 14:10:00,14.22,14.25,14.22,14.24,176000.0,11.2319,11.2556,11.2319,11.2477,176000.0
2007-08-08 14:15:00,14.24,14.24,14.21,14.22,103600.0,11.2477,11.2477,11.224,11.2319,103600.0
2007-08-08 14:20:00,14.22,14.22,14.2,14.2,120800.0,11.2319,11.2319,11.2161,11.2161,120800.0
2007-08-08 14:25:00,14.2,14.22,14.18,14.18,174400.0,11.2161,11.2319,11.2004,11.2004,174400.0
2007-08-08 14:30:00,14.19,14.2,14.18,14.19,93200.0,11.2083,11.2161,11.2004,11.2083,93200.0
2007-08-08 14:35:00,14.19,14.2,14.18,14.18,134800.0,11.2083,11.2161,11.2004,11.2004,134800.0
2007-08-08 14:40:00,14.18,14.18,14.13,14.13,294400.0,11.2004,11.2004,11.1609,11.1609,294400.0
2007-08-08 14:45:00,14.13,14.14,14.12,14.12,187200.0,11.1609,11.1688,11.153,11.153,187200.0
2007-08-08 14:50:00,14.12,14.13,14.09,14.12,228800.0,11.153,11.1609,11.1293,11.153,228800.0
2007-08-08 14:55:00,14.12,14.12,14.1,14.1,138800.0,11.153,11.153,11.1372,11.1372,138800.0
2007-08-08 15:00:00,14.09,14.1,14.09,14.09,300400.0,11.1293,11.1372,11.1293,11.1293,300400.0
2007-08-08 15:05:00,14.1,14.11,14.06,14.06,332800.0,11.1372,11.1451,11.1056,11.1056,332800.0
2007-08-08 15:10:00,14.06,14.08,14.05,14.06,432400.0,11.1056,11.1214,11.0977,11.1056,432400.0
2007-08-08 15:15:00,14.06,14.07,14.02,14.03,392000.0,11.1056,11.1135,11.074,11.0819,392000.0
2007-08-08 15:20:00,14.03,14.05,14.0,14.01,304800.0,11.0819,11.0977,11.0582,11.0661,304800.0
2007-08-08 15:25:00,14.0,14.06,13.99,14.01,542800.0,11.0582,11.1056,11.0503,11.0661,542800.0
2007-08-08 15:30:00,14.01,14.04,13.97,14.02,289600.0,11.0661,11.0898,11.0345,11.074,289600.0
2007-08-08 15:35:00,14.01,14.04,13.98,14.0,520000.0,11.0661,11.0898,11.0424,11.0582,520000.0
2007-08-08 15:40:00,14.0,14.04,13.98,14.04,251600.0,11.0582,11.0898,11.0424,11.0898,251600.0
2007-08-08 15:45:00,14.04,14.12,14.04,14.09,426800.0,11.0898,11.153,11.0898,11.1293,426800.0
2007-08-08 15:50:00,14.08,14.17,14.06,14.15,601600.0,11.1214,11.1925,11.1056,11.1767,601600.0
2007-08-08 15:55:00,14.15,14.16,14.13,14.16,426000.0,11.1767,11.1846,11.1609,11.1846,426000.0
2007-08-09 09:30:00,14.15,14.15,14.15,14.15,0.0,11.1767,11.1767,11.1767,11.1767,0.0
2007-08-09 09:35:00,13.94,14.0,13.76,13.83,468800.0,11.0108,11.0582,10.8686,10.9239,468800.0
2007-08-09 09:40:00,13.83,13.86,13.81,13.83,428000.0,10.9239,10.9476,10.9081,10.9239,428000.0
2007-08-09 09:45:00,13.83,13.88,13.83,13.87,385200.0,10.9239,10.9634,10.9239,10.9555,385200.0
2007-08-09 09:50:00,13.87,13.88,13.84,13.86,316400.0,10.9555,10.9634,10.9318,10.9476,316400.0
2007-08-09 09:55:00,13.86,13.87,13.83,13.87,138000.0,10.9476,10.9555,10.9239,10.9555,138000.0
2007-08-09 10:00:00,13.87,13.95,13.86,13.89,160000.0,10.9555,11.0187,10.9476,10.9713,160000.0
2007-08-09 10:05:00,13.88,13.9,13.83,13.83,254400.0,10.9634,10.9792,10.9239,10.9239,254400.0
2007-08-09 10:10:00,13.83,13.86,13.81,13.84,231600.0,10.9239,10.9476,10.9081,10.9318,231600.0
2007-08-09 10:15:00,13.84,13.84,13.79,13.81,476000.0,10.9318,10.9318,10.8923,10.9081,476000.0
2007-08-09 10:20:00,13.81,13.85,13.8,13.81,283600.0,10.9081,10.9397,10.9002,10.9081,283600.0
2007-08-09 10:25:00,13.82,13.83,13.77,13.79,282000.0,10.916,10.9239,10.8765,10.8923,282000.0
2007-08-09 10:30:00,13.79,13.8,13.76,13.78,524800.0,10.8923,10.9002,10.8686,10.8844,524800.0
2007-08-09 10:35:00,13.79,13.79,13.61,13.62,453600.0,10.8923,10.8923,10.7501,10.758,453600.0
2007-08-09 10:40:00,13.62,13.72,13.62,13.66,352000.0,10.758,10.837,10.758,10.7896,352000.0
2007-08-09 10:45:00,13.66,13.67,13.54,13.56,404800.0,10.7896,10.7975,10.6948,10.7106,404800.0
2007-08-09 10:50:00,13.56,13.57,13.51,13.55,238000.0,10.7106,10.7185,10.6711,10.7027,238000.0
2007-08-09 10:55:00,13.55,13.57,13.4,13.43,1139200.0,10.7027,10.7185,10.5843,10.6079,1139200.0
2007-08-09 11:00:00,13.43,13.49,13.41,13.49,542000.0,10.6079,10.6553,10.5922,10.6553,542000.0
2007-08-09 11:05:00,13.49,13.53,13.47,13.5,540800.0,10.6553,10.6869,10.6395,10.6632,540800.0
2007-08-09 11:10:00,13.49,13.52,13.49,13.51,658800.0,10.6553,10.679,10.6553,10.6711,658800.0
2007-08-09 11:15:00,13.51,13.56,13.49,13.53,804000.0,10.6711,10.7106,10.6553,10.6869,804000.0
2007-08-09 11:20:00,13.54,13.56,13.53,13.55,340800.0,10.6948,10.7106,10.6869,10.7027,340800.0
2007-08-09 11:25:00,13.55,13.58,13.54,13.55,370800.0,10.7027,10.7264,10.6948,10.7027,370800.0
2007-08-09 11:30:00,13.55,13.56,13.52,13.53,263200.0,10.7027,10.7106,10.679,10.6869,263200.0
2007-08-09 11:35:00,13.52,13.53,13.49,13.5,307200.0,10.679,10.6869,10.6553,10.6632,307200.0
2007-08-09 11:40:00,13.5,13.52,13.5,13.5,317600.0,10.6632,10.679,10.6632,10.6632,317600.0
2007-08-09 11:45:00,13.5,13.5,13.36,13.36,349600.0,10.6632,10.6632,10.5527,10.5527,349600.0
2007-08-09 11:50:00,13.36,13.36,13.28,13.31,561200.0,10.5527,10.5527,10.4895,10.5132,561200.0
2007-08-09 11:55:00,13.31,13.35,13.31,13.34,486000.0,10.5132,10.5448,10.5132,10.5369,486000.0
2007-08-09 12:00:00,13.33,13.37,13.31,13.33,409600.0,10.529,10.5606,10.5132,10.529,409600.0
2007-08-09 12:05:00,13.33,13.33,13.28,13.31,303600.0,10.529,10.529,10.4895,10.5132,303600.0
2007-08-09 12:10:00,13.31,13.35,13.31,13.35,195600.0,10.5132,10.5448,10.5132,10.5448,195600.0
2007-08-09 12:15:00,13.35,13.37,13.31,13.33,339600.0,10.5448,10.5606,10.5132,10.529,339600.0
2007-08-09 12:20:00,13.32,13.32,13.23,13.24,1115600.0,10.5211,10.5211,10.45,10.4579,1115600.0
2007-08-09 12:25:00,13.24,13.26,13.22,13.23,471200.0,10.4579,10.4737,10.4421,10.45,471200.0
2007-08-09 12:30:00,13.23,13.24,13.15,13.15,315200.0,10.45,10.4579,10.3868,10.3868,315200.0
2007-08-09 12:35:00,13.15,13.17,13.11,13.14,302000.0,10.3868,10.4026,10.3552,10.3789,302000.0
2007-08-09 12:40:00,13.14,13.2,13.13,13.19,364800.0,10.3789,10.4263,10.371,10.4184,364800.0
2007-08-09 12:45:00,13.19,13.21,13.18,13.2,318400.0,10.4184,10.4342,10.4105,10.4263,318400.0
2007-08-09 12:50:00,13.2,13.21,13.13,13.15,480400.0,10.4263,10.4342,10.371,10.3868,480400.0
2007-08-09 12:55:00,13.15,13.17,13.07,13.09,350800.0,10.3868,10.4026,10.3236,10.3394,350800.0
2007-08-09 13:00:00,13.09,13.12,13.05,13.08,488000.0,10.3394,10.3631,10.3078,10.3315,488000.0
2007-08-09 13:05:00,13.08,13.15,13.08,13.15,324400.0,10.3315,10.3868,10.3315,10.3868,324400.0
2007-08-09 13:10:00,13.15,13.24,13.15,13.23,429600.0,10.3868,10.4579,10.3868,10.45,429600.0
2007-08-09 13:15:00,13.23,13.25,13.18,13.19,458400.0,10.45,10.4658,10.4105,10.4184,458400.0
2007-08-09 13:20:00,13.2,13.22,13.18,13.22,230800.0,10.4263,10.4421,10.4105,10.4421,230800.0
2007-08-09 13:25:00,13.22,13.3,13.2,13.3,857600.0,10.4421,10.5053,10.4263,10.5053,857600.0
2007-08-09 13:30:00,13.3,13.31,13.23,13.24,975200.0,10.5053,10.5132,10.45,10.4579,975200.0
2007-08-09 13:35:00,13.25,13.27,13.22,13.24,254800.0,10.4658,10.4816,10.4421,10.4579,254800.0
2007-08-09 13:40:00,13.25,13.28,13.24,13.25,590000.0,10.4658,10.4895,10.4579,10.4658,590000.0
2007-08-09 13:45:00,13.25,13.26,13.24,13.25,312000.0,10.4658,10.4737,10.4579,10.4658,312000.0
2007-08-09 13:50:00,13.25,13.28,13.24,13.27,168800.0,10.4658,10.4895,10.4579,10.4816,168800.0
2007-08-09 13:55:00,13.27,13.38,13.27,13.37,522400.0,10.4816,10.5685,10.4816,10.5606,522400.0
2007-08-09 14:00:00,13.37,13.49,13.36,13.49,517200.0,10.5606,10.6553,10.5527,10.6553,517200.0
2007-08-09 14:05:00,13.49,13.68,13.49,13.6,994000.0,10.6553,10.8054,10.6553,10.7422,994000.0
2007-08-09 14:10:00,13.6,13.71,13.56,13.71,510400.0,10.7422,10.8291,10.7106,10.8291,510400.0
2007-08-09 14:15:00,13.72,13.77,13.63,13.68,556400.0,10.837,10.8765,10.7659,10.8054,556400.0
2007-08-09 14:20:00,13.69,13.7,13.64,13.65,366400.0,10.8133,10.8212,10.7738,10.7817,366400.0
2007-08-09 14:25:00,13.65,13.66,13.56,13.59,255200.0,10.7817,10.7896,10.7106,10.7343,255200.0
2007-08-09 14:30:00,13.59,13.6,13.5,13.51,302800.0,10.7343,10.7422,10.6632,10.6711,302800.0
2007-08-09 14:35:00,13.51,13.54,13.48,13.5,292400.0,10.6711,10.6948,10.6474,10.6632,292400.0
2007-08-09 14:40:00,13.51,13.56,13.47,13.56,359600.0,10.6711,10.7106,10.6395,10.7106,359600.0
2007-08-09 14:45:00,13.55,13.56,13.45,13.45,320400.0,10.7027,10.7106,10.6237,10.6237,320400.0
2007-08-09 14:50:00,13.45,13.48,13.4,13.42,258400.0,10.6237,10.6474,10.5843,10.6001,258400.0
2007-08-09 14:55:00,13.41,13.42,13.37,13.37,265200.0,10.5922,10.6001,10.5606,10.5606,265200.0
2007-08-09 15:00:00,13.38,13.49,13.37,13.46,478000.0,10.5685,10.6553,10.5606,10.6316,478000.0
2007-08-09 15:05:00,13.46,13.55,13.45,13.53,452400.0,10.6316,10.7027,10.6237,10.6869,452400.0
2007-08-09 15:10:00,13.52,13.6,13.49,13.6,578000.0,10.679,10.7422,10.6553,10.7422,578000.0
2007-08-09 15:15:00,13.6,13.69,13.58,13.68,547600.0,10.7422,10.8133,10.7264,10.8054,547600.0
2007-08-09 15:20:00,13.67,13.71,13.59,13.61,394800.0,10.7975,10.8291,10.7343,10.7501,394800.0
2007-08-09 15:25:00,13.62,13.62,13.5,13.5,361200.0,10.758,10.758,10.6632,10.6632,361200.0
2007-08-09 15:30:00,13.5,13.53,13.47,13.5,318400.0,10.6632,10.6869,10.6395,10.6632,318400.0
2007-08-09 15:35:00,13.5,13.51,13.43,13.44,398800.0,10.6632,10.6711,10.6079,10.6158,398800.0
2007-08-09 15:40:00,13.44,13.57,13.44,13.55,511200.0,10.6158,10.7185,10.6158,10.7027,511200.0
2007-08-09 15:45:00,13.54,13.56,13.46,13.53,788800.0,10.6948,10.7106,10.6316,10.6869,788800.0
2007-08-09 15:50:00,13.53,13.53,13.46,13.49,784400.0,10.6869,10.6869,10.6316,10.6553,784400.0
2007-08-09 15:55:00,13.49,13.59,13.49,13.5,550400.0,10.6553,10.7343,10.6553,10.6632,550400.0
2007-08-10 09:30:00,13.25,13.38,13.25,13.25,287600.0,10.4658,10.5685,10.4658,10.4658,287600.0
2007-08-10 09:35:00,13.24,13.25,13.06,13.09,416400.0,10.4579,10.4658,10.3157,10.3394,416400.0
2007-08-10 09:40:00,13.09,13.13,13.0,13.11,497600.0,10.3394,10.371,10.2683,10.3552,497600.0
2007-08-10 09:45:00,13.09,13.17,13.05,13.17,345200.0,10.3394,10.4026,10.3078,10.4026,345200.0
2007-08-10 09:50:00,13.16,13.22,13.15,13.21,215200.0,10.3947,10.4421,10.3868,10.4342,215200.0
2007-08-10 09:55:00,13.22,13.43,13.21,13.42,318000.0,10.4421,10.6079,10.4342,10.6001,318000.0
2007-08-10 10:00:00,13.42,13.42,13.38,13.4,307200.0,10.6001,10.6001,10.5685,10.5843,307200.0
2007-08-10 10:05:00,13.4,13.45,13.38,13.38,314400.0,10.5843,10.6237,10.5685,10.5685,314400.0
2007-08-10 10:10:00,13.38,13.5,13.38,13.49,418800.0,10.5685,10.6632,10.5685,10.6553,418800.0
2007-08-10 10:15:00,13.49,13.51,13.45,13.45,269600.0,10.6553,10.6711,10.6237,10.6237,269600.0
2007-08-10 10:20:00,13.46,13.49,13.44,13.45,150000.0,10.6316,10.6553,10.6158,10.6237,150000.0
2007-08-10 10:25:00,13.46,13.49,13.42,13.48,282800.0,10.6316,10.6553,10.6001,10.6474,282800.0
2007-08-10 10:30:00,13.48,13.49,13.43,13.46,352000.0,10.6474,10.6553,10.6079,10.6316,352000.0
2007-08-10 10:35:00,13.46,13.47,13.39,13.42,439200.0,10.6316,10.6395,10.5764,10.6001,439200.0
2007-08-10 10:40:00,13.42,13.49,13.42,13.49,358400.0,10.6001,10.6553,10.6001,10.6553,358400.0
2007-08-10 10:45:00,13.49,13.52,13.47,13.5,213200.0,10.6553,10.679,10.6395,10.6632,213200.0
2007-08-10 10:50:00,13.51,13.54,13.47,13.51,214400.0,10.6711,10.6948,10.6395,10.6711,214400.0
2007-08-10 10:55:00,13.52,13.54,13.46,13.53,163600.0,10.679,10.6948,10.6316,10.6869,163600.0
2007-08-10 11:00:00,13.54,13.69,13.54,13.68,209600.0,10.6948,10.8133,10.6948,10.8054,209600.0
2007-08-10 11:05:00,13.68,13.74,13.64,13.65,337600.0,10.8054,10.8528,10.7738,10.7817,337600.0
2007-08-10 11:10:00,13.64,13.64,13.59,13.64,246800.0,10.7738,10.7738,10.7343,10.7738,246800.0
2007-08-10 11:15:00,13.63,13.7,13.63,13.7,128800.0,10.7659,10.8212,10.7659,10.8212,128800.0
2007-08-10 11:20:00,13.7,13.75,13.7,13.74,193600.0,10.8212,10.8607,10.8212,10.8528,193600.0
2007-08-10 11:25:00,13.75,13.75,13.69,13.7,108000.0,10.8607,10.8607,10.8133,10.8212,108000.0
2007-08-10 11:30:00,13.69,13.72,13.66,13.7,129200.0,10.8133,10.837,10.7896,10.8212,129200.0
2007-08-10 11:35:00,13.71,13.71,13.65,13.68,101200.0,10.8291,10.8291,10.7817,10.8054,101200.0
2007-08-10 11:40:00,13.68,13.72,13.67,13.71,129600.0,10.8054,10.837,10.7975,10.8291,129600.0
2007-08-10 11:45:00,13.71,13.74,13.7,13.74,118000.0,10.8291,10.8528,10.8212,10.8528,118000.0
2007-08-10 11:50:00,13.74,13.8,13.74,13.78,321600.0,10.8528,10.9002,10.8528,10.8844,321600.0
2007-08-10 11:55:00,13.78,13.89,13.78,13.88,619600.0,10.8844,10.9713,10.8844,10.9634,619600.0
2007-08-10 12:00:00,13.88,13.91,13.81,13.82,387200.0,10.9634,10.9871,10.9081,10.916,387200.0
2007-08-10 12:05:00,13.83,13.99,13.83,13.92,396800.0,10.9239,11.0503,10.9239,10.995,396800.0
2007-08-10 12:10:00,13.93,13.93,13.84,13.84,279600.0,11.0029,11.0029,10.9318,10.9318,279600.0
2007-08-10 12:15:00,13.84,13.89,13.84,13.86,369600.0,10.9318,10.9713,10.9318,10.9476,369600.0
2007-08-10 12:20:00,13.86,13.9,12.63,12.63,338000.0,10.9476,10.9792,9.9761,9.9761,338000.0
2007-08-10 12:25:00,13.89,13.9,13.86,13.88,213200.0,10.9713,10.9792,10.9476,10.9634,213200.0
2007-08-10 12:30:00,13.88,13.89,13.8,13.82,152000.0,10.9634,10.9713,10.9002,10.916,152000.0
2007-08-10 12:35:00,13.81,13.86,13.81,13.84,122800.0,10.9081,10.9476,10.9081,10.9318,122800.0
2007-08-10 12:40:00,13.84,13.84,13.8,13.82,86800.0,10.9318,10.9318,10.9002,10.916,86800.0
2007-08-10 12:45:00,13.81,13.84,13.8,13.8,143200.0,10.9081,10.9318,10.9002,10.9002,143200.0
2007-08-10 12:50:00,13.8,13.8,13.77,13.78,124000.0,10.9002,10.9002,10.8765,10.8844,124000.0
2007-08-10 12:55:00,13.78,13.8,13.74,13.74,107600.0,10.8844,10.9002,10.8528,10.8528,107600.0
2007-08-10 13:00:00,13.74,13.76,13.72,13.73,110400.0,10.8528,10.8686,10.837,10.8449,110400.0
2007-08-10 13:05:00,13.72,13.76,13.72,13.75,109200.0,10.837,10.8686,10.837,10.8607,109200.0
2007-08-10 13:10:00,13.75,13.76,13.71,13.73,186800.0,10.8607,10.8686,10.8291,10.8449,186800.0
2007-08-10 13:15:00,13.73,13.76,13.72,13.75,294800.0,10.8449,10.8686,10.837,10.8607,294800.0
2007-08-10 13:20:00,13.75,13.8,13.75,13.75,206400.0,10.8607,10.9002,10.8607,10.8607,206400.0
2007-08-10 13:25:00,13.76,13.79,13.75,13.76,101200.0,10.8686,10.8923,10.8607,10.8686,101200.0
2007-08-10 13:30:00,13.75,13.81,13.75,13.76,129600.0,10.8607,10.9081,10.8607,10.8686,129600.0
2007-08-10 13:35:00,13.76,13.82,13.76,13.81,117200.0,10.8686,10.916,10.8686,10.9081,117200.0
2007-08-10 13:40:00,13.81,13.85,13.81,13.84,88000.0,10.9081,10.9397,10.9081,10.9318,88000.0
2007-08-10 13:45:00,13.84,13.84,13.77,13.79,157600.0,10.9318,10.9318,10.8765,10.8923,157600.0
2007-08-10 13:50:00,13.79,13.84,13.78,13.82,203200.0,10.8923,10.9318,10.8844,10.916,203200.0
2007-08-10 13:55:00,13.82,13.86,13.81,13.86,171600.0,10.916,10.9476,10.9081,10.9476,171600.0
2007-08-10 14:00:00,13.87,13.89,13.84,13.88,197200.0,10.9555,10.9713,10.9318,10.9634,197200.0
2007-08-10 14:05:00,13.88,13.94,13.88,13.93,175600.0,10.9634,11.0108,10.9634,11.0029,175600.0
2007-08-10 14:10:00,13.93,13.96,13.9,13.95,253600.0,11.0029,11.0266,10.9792,11.0187,253600.0
2007-08-10 14:15:00,13.94,13.95,13.9,13.94,304000.0,11.0108,11.0187,10.9792,11.0108,304000.0
2007-08-10 14:20:00,13.94,13.99,13.92,13.99,232000.0,11.0108,11.0503,10.995,11.0503,232000.0
2007-08-10 14:25:00,13.99,14.01,13.98,14.0,210400.0,11.0503,11.0661,11.0424,11.0582,210400.0
2007-08-10 14:30:00,14.0,14.03,13.98,14.0,220400.0,11.0582,11.0819,11.0424,11.0582,220400.0
2007-08-10 14:35:00,14.0,14.01,13.91,13.92,350400.0,11.0582,11.0661,10.9871,10.995,350400.0
2007-08-10 14:40:00,13.92,13.98,13.92,13.94,293600.0,10.995,11.0424,10.995,11.0108,293600.0
2007-08-10 14:45:00,13.94,13.97,13.94,13.97,220800.0,11.0108,11.0345,11.0108,11.0345,220800.0
2007-08-10 14:50:00,13.97,13.97,13.91,13.91,260000.0,11.0345,11.0345,10.9871,10.9871,260000.0
2007-08-10 14:55:00,13.91,13.93,13.88,13.9,296000.0,10.9871,11.0029,10.9634,10.9792,296000.0
2007-08-10 15:00:00,13.9,13.94,13.9,13.93,203600.0,10.9792,11.0108,10.9792,11.0029,203600.0
2007-08-10 15:05:00,13.93,13.99,13.9,13.97,348400.0,11.0029,11.0503,10.9792,11.0345,348400.0
2007-08-10 15:10:00,13.97,13.97,13.92,13.94,215600.0,11.0345,11.0345,10.995,11.0108,215600.0
2007-08-10 15:15:00,13.94,13.95,13.88,13.88,254400.0,11.0108,11.0187,10.9634,10.9634,254400.0
2007-08-10 15:20:00,13.88,13.9,13.84,13.86,272400.0,10.9634,10.9792,10.9318,10.9476,272400.0
2007-08-10 15:25:00,13.86,13.9,13.85,13.88,417200.0,10.9476,10.9792,10.9397,10.9634,417200.0
2007-08-10 15:30:00,13.88,13.92,13.86,13.91,327200.0,10.9634,10.995,10.9476,10.9871,327200.0
2007-08-10 15:35:00,13.91,13.95,13.9,13.92,388400.0,10.9871,11.0187,10.9792,10.995,388400.0
2007-08-10 15:40:00,13.92,13.95,13.92,13.94,374400.0,10.995,11.0187,10.995,11.0108,374400.0
2007-08-10 15:45:00,13.94,13.97,13.93,13.94,670400.0,11.0108,11.0345,11.0029,11.0108,670400.0
2007-08-10 15:50:00,13.94,13.99,13.89,13.98,656400.0,11.0108,11.0503,10.9713,11.0424,656400.0
2007-08-10 15:55:00,13.98,14.01,13.96,13.97,768000.0,11.0424,11.0661,11.0266,11.0345,768000.0
2007-08-13 09:30:00,14.03,14.06,14.0,14.04,230800.0,11.0819,11.1056,11.0582,11.0898,230800.0
2007-08-13 09:35:00,14.04,14.13,14.02,14.1,230000.0,11.0898,11.1609,11.074,11.1372,230000.0
2007-08-13 09:40:00,14.11,14.14,14.09,14.13,177200.0,11.1451,11.1688,11.1293,11.1609,177200.0
2007-08-13 09:45:00,14.14,14.14,14.1,14.11,204400.0,11.1688,11.1688,11.1372,11.1451,204400.0
2007-08-13 09:50:00,14.1,14.13,14.09,14.11,127600.0,11.1372,11.1609,11.1293,11.1451,127600.0
2007-08-13 09:55:00,14.11,14.12,14.1,14.12,137600.0,11.1451,11.153,11.1372,11.153,137600.0
2007-08-13 10:00:00,14.12,14.12,14.03,14.04,330800.0,11.153,11.153,11.0819,11.0898,330800.0
2007-08-13 10:05:00,14.04,14.07,14.0,14.01,374800.0,11.0898,11.1135,11.0582,11.0661,374800.0
2007-08-13 10:10:00,14.01,14.03,13.97,14.03,373600.0,11.0661,11.0819,11.0345,11.0819,373600.0
2007-08-13 10:15:00,14.02,14.06,14.02,14.06,219600.0,11.074,11.1056,11.074,11.1056,219600.0
2007-08-13 10:20:00,14.06,14.12,14.06,14.1,139600.0,11.1056,11.153,11.1056,11.1372,139600.0
2007-08-13 10:25:00,14.11,14.12,14.09,14.1,142400.0,11.1451,11.153,11.1293,11.1372,142400.0
2007-08-13 10:30:00,14.1,14.13,14.1,14.12,108400.0,11.1372,11.1609,11.1372,11.153,108400.0
2007-08-13 10:35:00,14.13,14.13,14.12,14.13,81200.0,11.1609,11.1609,11.153,11.1609,81200.0
2007-08-13 10:40:00,14.13,14.15,14.13,14.15,128800.0,11.1609,11.1767,11.1609,11.1767,128800.0
2007-08-13 10:45:00,14.15,14.18,14.15,14.17,165600.0,11.1767,11.2004,11.1767,11.1925,165600.0
2007-08-13 10:50:00,14.17,14.18,14.09,14.12,208400.0,11.1925,11.2004,11.1293,11.153,208400.0
2007-08-13 10:55:00,14.12,14.13,14.09,14.13,135200.0,11.153,11.1609,11.1293,11.1609,135200.0
2007-08-13 11:00:00,14.14,14.19,14.13,14.19,167600.0,11.1688,11.2083,11.1609,11.2083,167600.0
2007-08-13 11:05:00,14.19,14.19,14.15,14.16,121600.0,11.2083,11.2083,11.1767,11.1846,121600.0
2007-08-13 11:10:00,14.17,14.21,14.16,14.2,83200.0,11.1925,11.224,11.1846,11.2161,83200.0
2007-08-13 11:15:00,14.2,14.23,14.2,14.22,140000.0,11.2161,11.2398,11.2161,11.2319,140000.0
2007-08-13 11:20:00,14.22,14.25,14.22,14.24,146400.0,11.2319,11.2556,11.2319,11.2477,146400.0
2007-08-13 11:25:00,14.24,14.29,14.24,14.29,214800.0,11.2477,11.2872,11.2477,11.2872,214800.0
2007-08-13 11:30:00,14.29,14.38,14.29,14.36,280400.0,11.2872,11.3583,11.2872,11.3425,280400.0
2007-08-13 11:35:00,14.36,14.43,14.34,14.35,394000.0,11.3425,11.3978,11.3267,11.3346,394000.0
2007-08-13 11:40:00,14.35,14.36,14.33,14.33,108000.0,11.3346,11.3425,11.3188,11.3188,108000.0
2007-08-13 11:45:00,14.34,14.35,14.33,14.33,148000.0,11.3267,11.3346,11.3188,11.3188,148000.0
2007-08-13 11:50:00,14.33,14.33,14.29,14.3,63600.0,11.3188,11.3188,11.2872,11.2951,63600.0
2007-08-13 11:55:00,14.3,14.3,14.22,14.22,170400.0,11.2951,11.2951,11.2319,11.2319,170400.0
2007-08-13 12:00:00,14.23,14.23,14.18,14.18,122400.0,11.2398,11.2398,11.2004,11.2004,122400.0
2007-08-13 12:05:00,14.18,14.22,14.16,14.21,179200.0,11.2004,11.2319,11.1846,11.224,179200.0
2007-08-13 12:10:00,14.21,14.21,14.16,14.18,105200.0,11.224,11.224,11.1846,11.2004,105200.0
2007-08-13 12:15:00,14.18,14.18,14.14,14.15,104400.0,11.2004,11.2004,11.1688,11.1767,104400.0
2007-08-13 12:20:00,14.15,14.15,14.11,14.12,78800.0,11.1767,11.1767,11.1451,11.153,78800.0
2007-08-13 12:25:00,14.12,14.15,14.1,14.11,76000.0,11.153,11.1767,11.1372,11.1451,76000.0
2007-08-13 12:30:00,14.11,14.12,14.1,14.11,47200.0,11.1451,11.153,11.1372,11.1451,47200.0
2007-08-13 12:35:00,14.11,14.13,14.11,14.13,100800.0,11.1451,11.1609,11.1451,11.1609,100800.0
2007-08-13 12:40:00,14.13,14.15,14.11,14.13,120000.0,11.1609,11.1767,11.1451,11.1609,120000.0
2007-08-13 12:45:00,14.13,14.15,14.11,14.15,87600.0,11.1609,11.1767,11.1451,11.1767,87600.0
2007-08-13 12:50:00,14.15,14.17,14.14,14.17,44000.0,11.1767,11.1925,11.1688,11.1925,44000.0
2007-08-13 12:55:00,14.17,14.18,14.15,14.17,69600.0,11.1925,11.2004,11.1767,11.1925,69600.0
2007-08-13 13:00:00,14.18,14.18,14.13,14.13,63600.0,11.2004,11.2004,11.1609,11.1609,63600.0
2007-08-13 13:05:00,14.13,14.14,14.11,14.13,118000.0,11.1609,11.1688,11.1451,11.1609,118000.0
2007-08-13 13:10:00,14.13,14.14,14.1,14.13,207200.0,11.1609,11.1688,11.1372,11.1609,207200.0
2007-08-13 13:15:00,14.13,14.13,14.11,14.13,154800.0,11.1609,11.1609,11.1451,11.1609,154800.0
2007-08-13 13:20:00,14.13,14.13,14.11,14.13,201600.0,11.1609,11.1609,11.1451,11.1609,201600.0
2007-08-13 13:25:00,14.13,14.17,14.13,14.13,98800.0,11.1609,11.1925,11.1609,11.1609,98800.0
2007-08-13 13:30:00,14.13,14.16,14.13,14.14,60800.0,11.1609,11.1846,11.1609,11.1688,60800.0
2007-08-13 13:35:00,14.15,14.18,14.15,14.16,98800.0,11.1767,11.2004,11.1767,11.1846,98800.0
2007-08-13 13:40:00,14.16,14.17,14.15,14.17,49200.0,11.1846,11.1925,11.1767,11.1925,49200.0
2007-08-13 13:45:00,14.17,14.19,14.16,14.17,66000.0,11.1925,11.2083,11.1846,11.1925,66000.0
2007-08-13 13:50:00,14.17,14.17,14.13,14.15,89600.0,11.1925,11.1925,11.1609,11.1767,89600.0
2007-08-13 13:55:00,14.15,14.18,14.14,14.18,107200.0,11.1767,11.2004,11.1688,11.2004,107200.0
2007-08-13 14:00:00,14.17,14.2,14.15,14.18,76400.0,11.1925,11.2161,11.1767,11.2004,76400.0
2007-08-13 14:05:00,14.17,14.22,14.16,14.22,151600.0,11.1925,11.2319,11.1846,11.2319,151600.0
2007-08-13 14:10:00,14.22,14.25,14.2,14.21,112400.0,11.2319,11.2556,11.2161,11.224,112400.0
2007-08-13 14:15:00,14.21,14.21,14.19,14.19,88000.0,11.224,11.224,11.2083,11.2083,88000.0
2007-08-13 14:20:00,14.19,14.27,14.19,14.25,158800.0,11.2083,11.2714,11.2083,11.2556,158800.0
2007-08-13 14:25:00,14.25,14.27,14.24,14.24,88800.0,11.2556,11.2714,11.2477,11.2477,88800.0
2007-08-13 14:30:00,14.24,14.26,14.22,14.22,81200.0,11.2477,11.2635,11.2319,11.2319,81200.0
2007-08-13 14:35:00,14.22,14.24,14.19,14.2,102400.0,11.2319,11.2477,11.2083,11.2161,102400.0
2007-08-13 14:40:00,14.19,14.25,14.19,14.21,222800.0,11.2083,11.2556,11.2083,11.224,222800.0
2007-08-13 14:45:00,14.21,14.22,14.2,14.21,51200.0,11.224,11.2319,11.2161,11.224,51200.0
2007-08-13 14:50:00,14.21,14.22,14.19,14.2,80800.0,11.224,11.2319,11.2083,11.2161,80800.0
2007-08-13 14:55:00,14.21,14.22,14.2,14.2,73600.0,11.224,11.2319,11.2161,11.2161,73600.0
2007-08-13 15:00:00,14.2,14.22,14.16,14.16,225200.0,11.2161,11.2319,11.1846,11.1846,225200.0
2007-08-13 15:05:00,14.16,14.16,14.13,14.13,167600.0,11.1846,11.1846,11.1609,11.1609,167600.0
2007-08-13 15:10:00,14.13,14.16,14.13,14.13,198400.0,11.1609,11.1846,11.1609,11.1609,198400.0
2007-08-13 15:15:00,14.13,14.15,14.12,14.15,212000.0,11.1609,11.1767,11.153,11.1767,212000.0
2007-08-13 15:20:00,14.15,14.15,14.06,14.07,418400.0,11.1767,11.1767,11.1056,11.1135,418400.0
2007-08-13 15:25:00,14.07,14.11,14.03,14.11,368000.0,11.1135,11.1451,11.0819,11.1451,368000.0
2007-08-13 15:30:00,14.11,14.12,14.08,14.11,181200.0,11.1451,11.153,11.1214,11.1451,181200.0
2007-08-13 15:35:00,14.1,14.12,14.1,14.1,256400.0,11.1372,11.153,11.1372,11.1372,256400.0
2007-08-13 15:40:00,14.1,14.11,14.06,14.08,280800.0,11.1372,11.1451,11.1056,11.1214,280800.0
2007-08-13 15:45:00,14.08,14.08,14.02,14.06,390000.0,11.1214,11.1214,11.074,11.1056,390000.0
2007-08-13 15:50:00,14.05,14.08,14.0,14.02,434800.0,11.0977,11.1214,11.0582,11.074,434800.0
2007-08-13 15:55:00,14.02,14.04,13.99,14.04,473600.0,11.074,11.0898,11.0503,11.0898,473600.0
2007-08-14 09:30:00,14.04,14.2,13.96,13.96,230400.0,11.0898,11.2161,11.0266,11.0266,230400.0
2007-08-14 09:35:00,13.96,13.98,13.95,13.95,56400.0,11.0266,11.0424,11.0187,11.0187,56400.0
2007-08-14 09:40:00,13.95,13.96,13.93,13.93,76800.0,11.0187,11.0266,11.0029,11.0029,76800.0
2007-08-14 09:45:00,13.93,13.94,13.84,13.88,164800.0,11.0029,11.0108,10.9318,10.9634,164800.0
2007-08-14 09:50:00,13.87,13.98,13.86,13.97,167600.0,10.9555,11.0424,10.9476,11.0345,167600.0
2007-08-14 09:55:00,13.98,13.99,13.94,13.96,126000.0,11.0424,11.0503,11.0108,11.0266,126000.0
2007-08-14 10:00:00,13.96,13.96,13.92,13.94,82400.0,11.0266,11.0266,10.995,11.0108,82400.0
2007-08-14 10:05:00,13.95,13.95,13.81,13.82,138800.0,11.0187,11.0187,10.9081,10.916,138800.0
2007-08-14 10:10:00,13.83,13.83,13.73,13.73,228400.0,10.9239,10.9239,10.8449,10.8449,228400.0
2007-08-14 10:15:00,13.74,13.76,13.73,13.76,150800.0,10.8528,10.8686,10.8449,10.8686,150800.0
2007-08-14 10:20:00,13.76,13.77,13.66,13.7,421600.0,10.8686,10.8765,10.7896,10.8212,421600.0
2007-08-14 10:25:00,13.7,13.72,13.67,13.68,112400.0,10.8212,10.837,10.7975,10.8054,112400.0
2007-08-14 10:30:00,13.68,13.72,13.67,13.7,122400.0,10.8054,10.837,10.7975,10.8212,122400.0
2007-08-14 10:35:00,13.7,13.71,13.67,13.67,200000.0,10.8212,10.8291,10.7975,10.7975,200000.0
2007-08-14 10:40:00,13.67,13.72,13.65,13.71,148800.0,10.7975,10.837,10.7817,10.8291,148800.0
2007-08-14 10:45:00,13.72,13.74,13.71,13.74,58000.0,10.837,10.8528,10.8291,10.8528,58000.0
2007-08-14 10:50:00,13.74,13.74,13.67,13.69,70800.0,10.8528,10.8528,10.7975,10.8133,70800.0
2007-08-14 10:55:00,13.69,13.69,13.65,13.67,98400.0,10.8133,10.8133,10.7817,10.7975,98400.0
2007-08-14 11:00:00,13.67,13.68,13.65,13.67,79600.0,10.7975,10.8054,10.7817,10.7975,79600.0
2007-08-14 11:05:00,13.68,13.72,13.68,13.69,96000.0,10.8054,10.837,10.8054,10.8133,96000.0
2007-08-14 11:10:00,13.69,13.72,13.68,13.69,163200.0,10.8133,10.837,10.8054,10.8133,163200.0
2007-08-14 11:15:00,13.68,13.74,13.68,13.73,238000.0,10.8054,10.8528,10.8054,10.8449,238000.0
2007-08-14 11:20:00,13.73,13.77,13.73,13.74,62000.0,10.8449,10.8765,10.8449,10.8528,62000.0
2007-08-14 11:25:00,13.74,13.74,13.71,13.73,78800.0,10.8528,10.8528,10.8291,10.8449,78800.0
2007-08-14 11:30:00,13.73,13.77,13.73,13.76,127200.0,10.8449,10.8765,10.8449,10.8686,127200.0
2007-08-14 11:35:00,13.76,13.8,13.76,13.8,97200.0,10.8686,10.9002,10.8686,10.9002,97200.0
2007-08-14 11:40:00,13.8,13.81,13.79,13.79,80800.0,10.9002,10.9081,10.8923,10.8923,80800.0
2007-08-14 11:45:00,13.79,13.8,13.76,13.78,126000.0,10.8923,10.9002,10.8686,10.8844,126000.0
2007-08-14 11:50:00,13.78,13.8,13.77,13.78,92400.0,10.8844,10.9002,10.8765,10.8844,92400.0
2007-08-14 11:55:00,13.78,13.83,13.76,13.83,112400.0,10.8844,10.9239,10.8686,10.9239,112400.0
2007-08-14 12:00:00,13.82,13.82,13.75,13.76,97600.0,10.916,10.916,10.8607,10.8686,97600.0
2007-08-14 12:05:00,13.76,13.77,13.73,13.76,72800.0,10.8686,10.8765,10.8449,10.8686,72800.0
2007-08-14 12:10:00,13.76,13.77,13.75,13.75,240800.0,10.8686,10.8765,10.8607,10.8607,240800.0
2007-08-14 12:15:00,13.75,13.79,13.74,13.79,106400.0,10.8607,10.8923,10.8528,10.8923,106400.0
2007-08-14 12:20:00,13.79,13.82,13.76,13.78,308800.0,10.8923,10.916,10.8686,10.8844,308800.0
2007-08-14 12:25:00,13.78,13.78,13.72,13.72,121600.0,10.8844,10.8844,10.837,10.837,121600.0
2007-08-14 12:30:00,13.71,13.75,13.7,13.75,63600.0,10.8291,10.8607,10.8212,10.8607,63600.0
2007-08-14 12:35:00,13.75,13.79,13.75,13.79,64000.0,10.8607,10.8923,10.8607,10.8923,64000.0
2007-08-14 12:40:00,13.79,13.79,13.7,13.75,169600.0,10.8923,10.8923,10.8212,10.8607,169600.0
2007-08-14 12:45:00,13.75,13.8,13.75,13.76,104000.0,10.8607,10.9002,10.8607,10.8686,104000.0
2007-08-14 12:50:00,13.76,13.8,13.75,13.8,78800.0,10.8686,10.9002,10.8607,10.9002,78800.0
2007-08-14 12:55:00,13.8,13.83,13.77,13.82,106000.0,10.9002,10.9239,10.8765,10.916,106000.0
2007-08-14 13:00:00,13.82,13.82,13.78,13.79,148000.0,10.916,10.916,10.8844,10.8923,148000.0
2007-08-14 13:05:00,13.79,13.82,13.76,13.76,112400.0,10.8923,10.916,10.8686,10.8686,112400.0
2007-08-14 13:10:00,13.76,13.77,13.74,13.74,48400.0,10.8686,10.8765,10.8528,10.8528,48400.0
2007-08-14 13:15:00,13.74,13.74,13.73,13.74,38400.0,10.8528,10.8528,10.8449,10.8528,38400.0
2007-08-14 13:20:00,13.75,13.76,13.74,13.76,63600.0,10.8607,10.8686,10.8528,10.8686,63600.0
2007-08-14 13:25:00,13.76,13.77,13.75,13.76,40000.0,10.8686,10.8765,10.8607,10.8686,40000.0
2007-08-14 13:30:00,13.76,13.8,13.76,13.8,55600.0,10.8686,10.9002,10.8686,10.9002,55600.0
2007-08-14 13:35:00,13.8,13.8,13.78,13.78,84800.0,10.9002,10.9002,10.8844,10.8844,84800.0
2007-08-14 13:40:00,13.78,13.78,13.76,13.78,40000.0,10.8844,10.8844,10.8686,10.8844,40000.0
2007-08-14 13:45:00,13.77,13.77,13.72,13.75,103200.0,10.8765,10.8765,10.837,10.8607,103200.0
2007-08-14 13:50:00,13.74,13.78,13.73,13.75,56000.0,10.8528,10.8844,10.8449,10.8607,56000.0
2007-08-14 13:55:00,13.73,13.76,13.69,13.75,105600.0,10.8449,10.8686,10.8133,10.8607,105600.0
2007-08-14 14:00:00,13.76,13.77,13.72,13.77,105600.0,10.8686,10.8765,10.837,10.8765,105600.0
2007-08-14 14:05:00,13.77,13.77,13.74,13.75,70400.0,10.8765,10.8765,10.8528,10.8607,70400.0
2007-08-14 14:10:00,13.75,13.77,13.74,13.75,68000.0,10.8607,10.8765,10.8528,10.8607,68000.0
2007-08-14 14:15:00,13.75,13.75,13.74,13.75,100400.0,10.8607,10.8607,10.8528,10.8607,100400.0
2007-08-14 14:20:00,13.75,13.77,13.75,13.75,141600.0,10.8607,10.8765,10.8607,10.8607,141600.0
2007-08-14 14:25:00,13.75,13.76,13.72,13.74,159600.0,10.8607,10.8686,10.837,10.8528,159600.0
2007-08-14 14:30:00,13.74,13.74,13.65,13.67,152000.0,10.8528,10.8528,10.7817,10.7975,152000.0
2007-08-14 14:35:00,13.67,13.72,13.67,13.72,219600.0,10.7975,10.837,10.7975,10.837,219600.0
2007-08-14 14:40:00,13.72,13.73,13.68,13.69,95600.0,10.837,10.8449,10.8054,10.8133,95600.0
2007-08-14 14:45:00,13.68,13.68,13.65,13.67,144000.0,10.8054,10.8054,10.7817,10.7975,144000.0
2007-08-14 14:50:00,13.67,13.68,13.65,13.68,168800.0,10.7975,10.8054,10.7817,10.8054,168800.0
2007-08-14 14:55:00,13.67,13.69,13.66,13.68,108000.0,10.7975,10.8133,10.7896,10.8054,108000.0
2007-08-14 15:00:00,13.68,13.72,13.67,13.71,229200.0,10.8054,10.837,10.7975,10.8291,229200.0
2007-08-14 15:05:00,13.71,13.73,13.69,13.7,162400.0,10.8291,10.8449,10.8133,10.8212,162400.0
2007-08-14 15:10:00,13.7,13.72,13.68,13.71,129200.0,10.8212,10.837,10.8054,10.8291,129200.0
2007-08-14 15:15:00,13.71,13.75,13.7,13.75,186800.0,10.8291,10.8607,10.8212,10.8607,186800.0
2007-08-14 15:20:00,13.75,13.81,13.75,13.79,334800.0,10.8607,10.9081,10.8607,10.8923,334800.0
2007-08-14 15:25:00,13.78,13.82,13.77,13.78,268800.0,10.8844,10.916,10.8765,10.8844,268800.0
2007-08-14 15:30:00,13.78,13.78,13.72,13.73,258800.0,10.8844,10.8844,10.837,10.8449,258800.0
2007-08-14 15:35:00,13.74,13.76,13.72,13.76,180400.0,10.8528,10.8686,10.837,10.8686,180400.0
2007-08-14 15:40:00,13.76,13.78,13.72,13.73,372400.0,10.8686,10.8844,10.837,10.8449,372400.0
2007-08-14 15:45:00,13.73,13.74,13.69,13.71,359600.0,10.8449,10.8528,10.8133,10.8291,359600.0
2007-08-14 15:50:00,13.71,13.72,13.65,13.68,424000.0,10.8291,10.837,10.7817,10.8054,424000.0
2007-08-14 15:55:00,13.68,13.71,13.66,13.66,654800.0,10.8054,10.8291,10.7896,10.7896,654800.0
2007-08-15 09:30:00,13.58,13.67,13.51,13.52,304800.0,10.7264,10.7975,10.6711,10.679,304800.0
2007-08-15 09:35:00,13.52,13.54,13.47,13.49,245600.0,10.679,10.6948,10.6395,10.6553,245600.0
2007-08-15 09:40:00,13.49,13.5,13.47,13.48,109200.0,10.6553,10.6632,10.6395,10.6474,109200.0
2007-08-15 09:45:00,13.49,13.54,13.48,13.5,199600.0,10.6553,10.6948,10.6474,10.6632,199600.0
2007-08-15 09:50:00,13.5,13.59,13.47,13.58,187200.0,10.6632,10.7343,10.6395,10.7264,187200.0
2007-08-15 09:55:00,13.58,13.63,13.54,13.56,190800.0,10.7264,10.7659,10.6948,10.7106,190800.0
2007-08-15 10:00:00,13.57,13.62,13.54,13.58,116400.0,10.7185,10.758,10.6948,10.7264,116400.0
2007-08-15 10:05:00,13.57,13.63,13.55,13.61,162400.0,10.7185,10.7659,10.7027,10.7501,162400.0
2007-08-15 10:10:00,13.61,13.71,13.59,13.71,125600.0,10.7501,10.8291,10.7343,10.8291,125600.0
2007-08-15 10:15:00,13.71,13.76,13.69,13.72,152800.0,10.8291,10.8686,10.8133,10.837,152800.0
2007-08-15 10:20:00,13.72,13.77,13.7,13.76,99200.0,10.837,10.8765,10.8212,10.8686,99200.0
2007-08-15 10:25:00,13.76,13.81,13.74,13.79,129600.0,10.8686,10.9081,10.8528,10.8923,129600.0
2007-08-15 10:30:00,13.78,13.78,13.72,13.72,175200.0,10.8844,10.8844,10.837,10.837,175200.0
2007-08-15 10:35:00,13.72,13.73,13.68,13.71,134400.0,10.837,10.8449,10.8054,10.8291,134400.0
2007-08-15 10:40:00,13.71,13.72,13.66,13.67,97600.0,10.8291,10.837,10.7896,10.7975,97600.0
2007-08-15 10:45:00,13.66,13.71,13.65,13.71,136800.0,10.7896,10.8291,10.7817,10.8291,136800.0
2007-08-15 10:50:00,13.71,13.71,13.66,13.66,74400.0,10.8291,10.8291,10.7896,10.7896,74400.0
2007-08-15 10:55:00,13.66,13.67,13.63,13.67,76400.0,10.7896,10.7975,10.7659,10.7975,76400.0
2007-08-15 11:00:00,13.67,13.71,13.67,13.67,56400.0,10.7975,10.8291,10.7975,10.7975,56400.0
2007-08-15 11:05:00,13.67,13.69,13.65,13.66,93200.0,10.7975,10.8133,10.7817,10.7896,93200.0
2007-08-15 11:10:00,13.66,13.72,13.66,13.71,103600.0,10.7896,10.837,10.7896,10.8291,103600.0
2007-08-15 11:15:00,13.7,13.7,13.66,13.66,40000.0,10.8212,10.8212,10.7896,10.7896,40000.0
2007-08-15 11:20:00,13.66,13.71,13.66,13.7,68400.0,10.7896,10.8291,10.7896,10.8212,68400.0
2007-08-15 11:25:00,13.7,13.71,13.68,13.7,67200.0,10.8212,10.8291,10.8054,10.8212,67200.0
2007-08-15 11:30:00,13.69,13.7,13.65,13.65,50000.0,10.8133,10.8212,10.7817,10.7817,50000.0
2007-08-15 11:35:00,13.65,13.65,13.6,13.6,84400.0,10.7817,10.7817,10.7422,10.7422,84400.0
2007-08-15 11:40:00,13.6,13.6,13.56,13.56,181200.0,10.7422,10.7422,10.7106,10.7106,181200.0
2007-08-15 11:45:00,13.56,13.56,13.51,13.51,211200.0,10.7106,10.7106,10.6711,10.6711,211200.0
2007-08-15 11:50:00,13.51,13.53,13.48,13.5,147600.0,10.6711,10.6869,10.6474,10.6632,147600.0
2007-08-15 11:55:00,13.51,13.53,13.5,13.52,65200.0,10.6711,10.6869,10.6632,10.679,65200.0
2007-08-15 12:00:00,13.52,13.52,13.5,13.51,63600.0,10.679,10.679,10.6632,10.6711,63600.0
2007-08-15 12:05:00,13.51,13.55,13.51,13.55,76400.0,10.6711,10.7027,10.6711,10.7027,76400.0
2007-08-15 12:10:00,13.54,13.56,13.52,13.55,38000.0,10.6948,10.7106,10.679,10.7027,38000.0
2007-08-15 12:15:00,13.56,13.57,13.55,13.55,58800.0,10.7106,10.7185,10.7027,10.7027,58800.0
2007-08-15 12:20:00,13.55,13.56,13.53,13.55,41200.0,10.7027,10.7106,10.6869,10.7027,41200.0
2007-08-15 12:25:00,13.56,13.58,13.56,13.58,59600.0,10.7106,10.7264,10.7106,10.7264,59600.0
2007-08-15 12:30:00,13.57,13.58,13.55,13.55,72800.0,10.7185,10.7264,10.7027,10.7027,72800.0
2007-08-15 12:35:00,13.55,13.56,13.53,13.55,81200.0,10.7027,10.7106,10.6869,10.7027,81200.0
2007-08-15 12:40:00,13.54,13.54,13.51,13.51,58000.0,10.6948,10.6948,10.6711,10.6711,58000.0
2007-08-15 12:45:00,13.51,13.58,13.51,13.58,73600.0,10.6711,10.7264,10.6711,10.7264,73600.0
2007-08-15 12:50:00,13.58,13.59,13.55,13.57,31200.0,10.7264,10.7343,10.7027,10.7185,31200.0
2007-08-15 12:55:00,13.57,13.57,13.55,13.56,27200.0,10.7185,10.7185,10.7027,10.7106,27200.0
2007-08-15 13:00:00,13.55,13.57,13.54,13.54,37600.0,10.7027,10.7185,10.6948,10.6948,37600.0
2007-08-15 13:05:00,13.54,13.57,13.54,13.56,52400.0,10.6948,10.7185,10.6948,10.7106,52400.0
2007-08-15 13:10:00,13.56,13.56,13.52,13.53,187200.0,10.7106,10.7106,10.679,10.6869,187200.0
2007-08-15 13:15:00,13.53,13.58,13.52,13.57,103600.0,10.6869,10.7264,10.679,10.7185,103600.0
2007-08-15 13:20:00,13.57,13.59,13.57,13.58,98000.0,10.7185,10.7343,10.7185,10.7264,98000.0
2007-08-15 13:25:00,13.57,13.59,13.56,13.58,79200.0,10.7185,10.7343,10.7106,10.7264,79200.0
2007-08-15 13:30:00,13.58,13.65,13.58,13.65,210000.0,10.7264,10.7817,10.7264,10.7817,210000.0
2007-08-15 13:35:00,13.65,13.67,13.64,13.65,123600.0,10.7817,10.7975,10.7738,10.7817,123600.0
2007-08-15 13:40:00,13.65,13.71,13.63,13.68,70400.0,10.7817,10.8291,10.7659,10.8054,70400.0
2007-08-15 13:45:00,13.67,13.69,13.66,13.67,62800.0,10.7975,10.8133,10.7896,10.7975,62800.0
2007-08-15 13:50:00,13.67,13.68,13.64,13.66,90000.0,10.7975,10.8054,10.7738,10.7896,90000.0
2007-08-15 13:55:00,13.66,13.66,13.63,13.63,69200.0,10.7896,10.7896,10.7659,10.7659,69200.0
2007-08-15 14:00:00,13.63,13.63,13.6,13.6,72800.0,10.7659,10.7659,10.7422,10.7422,72800.0
2007-08-15 14:05:00,13.6,13.61,13.58,13.58,85600.0,10.7422,10.7501,10.7264,10.7264,85600.0
2007-08-15 14:10:00,13.58,13.6,13.56,13.56,260000.0,10.7264,10.7422,10.7106,10.7106,260000.0
2007-08-15 14:15:00,13.56,13.58,13.52,13.58,194400.0,10.7106,10.7264,10.679,10.7264,194400.0
2007-08-15 14:20:00,13.57,13.58,13.52,13.52,133600.0,10.7185,10.7264,10.679,10.679,133600.0
2007-08-15 14:25:00,13.51,13.55,13.51,13.53,88800.0,10.6711,10.7027,10.6711,10.6869,88800.0
2007-08-15 14:30:00,13.54,13.56,13.53,13.53,81200.0,10.6948,10.7106,10.6869,10.6869,81200.0
2007-08-15 14:35:00,13.53,13.54,13.52,13.54,97600.0,10.6869,10.6948,10.679,10.6948,97600.0
2007-08-15 14:40:00,13.53,13.54,13.52,13.54,91600.0,10.6869,10.6948,10.679,10.6948,91600.0
2007-08-15 14:45:00,13.54,13.56,13.47,13.48,119200.0,10.6948,10.7106,10.6395,10.6474,119200.0
2007-08-15 14:50:00,13.48,13.54,13.47,13.53,116800.0,10.6474,10.6948,10.6395,10.6869,116800.0
2007-08-15 14:55:00,13.53,13.55,13.53,13.54,79600.0,10.6869,10.7027,10.6869,10.6948,79600.0
2007-08-15 15:00:00,13.54,13.56,13.53,13.54,63600.0,10.6948,10.7106,10.6869,10.6948,63600.0
2007-08-15 15:05:00,13.54,13.56,13.52,13.52,110000.0,10.6948,10.7106,10.679,10.679,110000.0
2007-08-15 15:10:00,13.53,13.55,13.5,13.53,174400.0,10.6869,10.7027,10.6632,10.6869,174400.0
2007-08-15 15:15:00,13.52,13.54,13.52,13.54,179200.0,10.679,10.6948,10.679,10.6948,179200.0
2007-08-15 15:20:00,13.54,13.55,13.5,13.5,202800.0,10.6948,10.7027,10.6632,10.6632,202800.0
2007-08-15 15:25:00,13.5,13.5,13.45,13.45,220800.0,10.6632,10.6632,10.6237,10.6237,220800.0
2007-08-15 15:30:00,13.45,13.48,13.43,13.44,396000.0,10.6237,10.6474,10.6079,10.6158,396000.0
2007-08-15 15:35:00,13.45,13.49,13.4,13.4,379200.0,10.6237,10.6553,10.5843,10.5843,379200.0
2007-08-15 15:40:00,13.4,13.48,13.4,13.46,246800.0,10.5843,10.6474,10.5843,10.6316,246800.0
2007-08-15 15:45:00,13.46,13.52,13.46,13.49,348000.0,10.6316,10.679,10.6316,10.6553,348000.0
2007-08-15 15:50:00,13.49,13.49,13.4,13.42,388400.0,10.6553,10.6553,10.5843,10.6001,388400.0
2007-08-15 15:55:00,13.42,13.43,13.36,13.4,465600.0,10.6001,10.6079,10.5527,10.5843,465600.0
2007-08-16 09:30:00,13.26,13.26,13.11,13.18,593600.0,10.4737,10.4737,10.3552,10.4105,593600.0
2007-08-16 09:35:00,13.19,13.27,13.17,13.2,235600.0,10.4184,10.4816,10.4026,10.4263,235600.0
2007-08-16 09:40:00,13.19,13.2,13.13,13.13,420000.0,10.4184,10.4263,10.371,10.371,420000.0
2007-08-16 09:45:00,13.13,13.22,13.13,13.21,389600.0,10.371,10.4421,10.371,10.4342,389600.0
2007-08-16 09:50:00,13.2,13.2,13.15,13.16,207200.0,10.4263,10.4263,10.3868,10.3947,207200.0
2007-08-16 09:55:00,13.16,13.22,13.15,13.19,283600.0,10.3947,10.4421,10.3868,10.4184,283600.0
2007-08-16 10:00:00,13.19,13.2,13.13,13.14,304000.0,10.4184,10.4263,10.371,10.3789,304000.0
2007-08-16 10:05:00,13.13,13.2,13.13,13.2,146400.0,10.371,10.4263,10.371,10.4263,146400.0
2007-08-16 10:10:00,13.2,13.21,13.17,13.19,148400.0,10.4263,10.4342,10.4026,10.4184,148400.0
2007-08-16 10:15:00,13.19,13.21,13.18,13.19,151600.0,10.4184,10.4342,10.4105,10.4184,151600.0
2007-08-16 10:20:00,13.2,13.2,13.15,13.16,174400.0,10.4263,10.4263,10.3868,10.3947,174400.0
2007-08-16 10:25:00,13.16,13.17,13.14,13.14,154000.0,10.3947,10.4026,10.3789,10.3789,154000.0
2007-08-16 10:30:00,13.14,13.2,13.14,13.19,190000.0,10.3789,10.4263,10.3789,10.4184,190000.0
2007-08-16 10:35:00,13.19,13.28,13.19,13.26,224800.0,10.4184,10.4895,10.4184,10.4737,224800.0
2007-08-16 10:40:00,13.27,13.35,13.24,13.33,177200.0,10.4816,10.5448,10.4579,10.529,177200.0
2007-08-16 10:45:00,13.34,13.36,13.33,13.33,160000.0,10.5369,10.5527,10.529,10.529,160000.0
2007-08-16 10:50:00,13.33,13.35,13.28,13.34,169600.0,10.529,10.5448,10.4895,10.5369,169600.0
2007-08-16 10:55:00,13.34,13.34,13.29,13.29,157200.0,10.5369,10.5369,10.4974,10.4974,157200.0
2007-08-16 11:00:00,13.29,13.34,13.28,13.33,195600.0,10.4974,10.5369,10.4895,10.529,195600.0
2007-08-16 11:05:00,13.33,13.35,13.31,13.33,216800.0,10.529,10.5448,10.5132,10.529,216800.0
2007-08-16 11:10:00,13.33,13.35,13.29,13.3,246400.0,10.529,10.5448,10.4974,10.5053,246400.0
2007-08-16 11:15:00,13.29,13.37,13.28,13.33,263200.0,10.4974,10.5606,10.4895,10.529,263200.0
2007-08-16 11:20:00,13.33,13.33,13.29,13.3,317200.0,10.529,10.529,10.4974,10.5053,317200.0
2007-08-16 11:25:00,13.3,13.33,13.27,13.27,132400.0,10.5053,10.529,10.4816,10.4816,132400.0
2007-08-16 11:30:00,13.28,13.28,13.17,13.17,191200.0,10.4895,10.4895,10.4026,10.4026,191200.0
2007-08-16 11:35:00,13.17,13.21,13.15,13.18,149200.0,10.4026,10.4342,10.3868,10.4105,149200.0
2007-08-16 11:40:00,13.19,13.22,13.18,13.22,116000.0,10.4184,10.4421,10.4105,10.4421,116000.0
2007-08-16 11:45:00,13.22,13.22,13.2,13.21,98800.0,10.4421,10.4421,10.4263,10.4342,98800.0
2007-08-16 11:50:00,13.21,13.21,13.15,13.17,154800.0,10.4342,10.4342,10.3868,10.4026,154800.0
2007-08-16 11:55:00,13.17,13.22,13.16,13.2,150000.0,10.4026,10.4421,10.3947,10.4263,150000.0
2007-08-16 12:00:00,13.19,13.21,13.13,13.2,202800.0,10.4184,10.4342,10.371,10.4263,202800.0
2007-08-16 12:05:00,13.19,13.2,13.12,13.12,95200.0,10.4184,10.4263,10.3631,10.3631,95200.0
2007-08-16 12:10:00,13.12,13.2,13.1,13.18,198800.0,10.3631,10.4263,10.3473,10.4105,198800.0
2007-08-16 12:15:00,13.19,13.24,13.18,13.22,242800.0,10.4184,10.4579,10.4105,10.4421,242800.0
2007-08-16 12:20:00,13.22,13.27,13.2,13.2,151200.0,10.4421,10.4816,10.4263,10.4263,151200.0
2007-08-16 12:25:00,13.21,13.24,13.19,13.24,159200.0,10.4342,10.4579,10.4184,10.4579,159200.0
2007-08-16 12:30:00,13.24,13.29,13.23,13.29,155600.0,10.4579,10.4974,10.45,10.4974,155600.0
2007-08-16 12:35:00,13.28,13.3,13.26,13.27,173200.0,10.4895,10.5053,10.4737,10.4816,173200.0
2007-08-16 12:40:00,13.27,13.28,13.15,13.19,280400.0,10.4816,10.4895,10.3868,10.4184,280400.0
2007-08-16 12:45:00,13.2,13.24,13.19,13.22,143200.0,10.4263,10.4579,10.4184,10.4421,143200.0
2007-08-16 12:50:00,13.22,13.27,13.18,13.26,156000.0,10.4421,10.4816,10.4105,10.4737,156000.0
2007-08-16 12:55:00,13.27,13.28,13.22,13.24,146400.0,10.4816,10.4895,10.4421,10.4579,146400.0
2007-08-16 13:00:00,13.24,13.26,13.2,13.21,167600.0,10.4579,10.4737,10.4263,10.4342,167600.0
2007-08-16 13:05:00,13.21,13.22,13.18,13.18,128000.0,10.4342,10.4421,10.4105,10.4105,128000.0
2007-08-16 13:10:00,13.19,13.22,13.19,13.22,124800.0,10.4184,10.4421,10.4184,10.4421,124800.0
2007-08-16 13:15:00,13.22,13.34,13.22,13.33,120400.0,10.4421,10.5369,10.4421,10.529,120400.0
2007-08-16 13:20:00,13.34,13.34,13.29,13.3,146800.0,10.5369,10.5369,10.4974,10.5053,146800.0
2007-08-16 13:25:00,13.3,13.32,13.29,13.31,169200.0,10.5053,10.5211,10.4974,10.5132,169200.0
2007-08-16 13:30:00,13.31,13.35,13.3,13.31,156800.0,10.5132,10.5448,10.5053,10.5132,156800.0
2007-08-16 13:35:00,13.31,13.33,13.31,13.31,153600.0,10.5132,10.529,10.5132,10.5132,153600.0
2007-08-16 13:40:00,13.31,13.34,13.3,13.3,128000.0,10.5132,10.5369,10.5053,10.5053,128000.0
2007-08-16 13:45:00,13.31,13.31,13.24,13.27,180000.0,10.5132,10.5132,10.4579,10.4816,180000.0
2007-08-16 13:50:00,13.27,13.37,13.27,13.37,165600.0,10.4816,10.5606,10.4816,10.5606,165600.0
2007-08-16 13:55:00,13.37,13.38,13.32,13.34,99600.0,10.5606,10.5685,10.5211,10.5369,99600.0
2007-08-16 14:00:00,13.35,13.4,13.28,13.38,172400.0,10.5448,10.5843,10.4895,10.5685,172400.0
2007-08-16 14:05:00,13.39,13.41,13.36,13.38,90800.0,10.5764,10.5922,10.5527,10.5685,90800.0
2007-08-16 14:10:00,13.37,13.42,13.33,13.42,200800.0,10.5606,10.6001,10.529,10.6001,200800.0
2007-08-16 14:15:00,13.43,13.45,13.38,13.39,137200.0,10.6079,10.6237,10.5685,10.5764,137200.0
2007-08-16 14:20:00,13.4,13.4,13.33,13.34,126800.0,10.5843,10.5843,10.529,10.5369,126800.0
2007-08-16 14:25:00,13.34,13.41,13.34,13.39,105600.0,10.5369,10.5922,10.5369,10.5764,105600.0
2007-08-16 14:30:00,13.39,13.39,13.27,13.31,171600.0,10.5764,10.5764,10.4816,10.5132,171600.0
2007-08-16 14:35:00,13.33,13.37,13.29,13.35,107600.0,10.529,10.5606,10.4974,10.5448,107600.0
2007-08-16 14:40:00,13.34,13.36,13.31,13.33,80000.0,10.5369,10.5527,10.5132,10.529,80000.0
2007-08-16 14:45:00,13.33,13.4,13.3,13.33,175600.0,10.529,10.5843,10.5053,10.529,175600.0
2007-08-16 14:50:00,13.32,13.37,13.31,13.35,147200.0,10.5211,10.5606,10.5132,10.5448,147200.0
2007-08-16 14:55:00,13.35,13.36,13.3,13.33,78800.0,10.5448,10.5527,10.5053,10.529,78800.0
2007-08-16 15:00:00,13.35,13.35,13.25,13.25,102400.0,10.5448,10.5448,10.4658,10.4658,102400.0
2007-08-16 15:05:00,13.25,13.27,13.2,13.2,156800.0,10.4658,10.4816,10.4263,10.4263,156800.0
2007-08-16 15:10:00,13.2,13.23,13.15,13.22,173600.0,10.4263,10.45,10.3868,10.4421,173600.0
2007-08-16 15:15:00,13.22,13.26,13.22,13.25,169600.0,10.4421,10.4737,10.4421,10.4658,169600.0
2007-08-16 15:20:00,13.25,13.31,13.25,13.28,155200.0,10.4658,10.5132,10.4658,10.4895,155200.0
2007-08-16 15:25:00,13.28,13.39,13.27,13.38,170400.0,10.4895,10.5764,10.4816,10.5685,170400.0
2007-08-16 15:30:00,13.37,13.38,13.35,13.37,462800.0,10.5606,10.5685,10.5448,10.5606,462800.0
2007-08-16 15:35:00,13.37,13.4,13.35,13.35,559600.0,10.5606,10.5843,10.5448,10.5448,559600.0
2007-08-16 15:40:00,13.35,13.35,13.3,13.32,783600.0,10.5448,10.5448,10.5053,10.5211,783600.0
2007-08-16 15:45:00,13.31,13.32,13.24,13.24,578400.0,10.5132,10.5211,10.4579,10.4579,578400.0
2007-08-16 15:50:00,13.25,13.29,13.23,13.29,716800.0,10.4658,10.4974,10.45,10.4974,716800.0
2007-08-16 15:55:00,13.29,13.34,13.28,13.32,668400.0,10.4974,10.5369,10.4895,10.5211,668400.0
2007-08-17 09:30:00,13.6,13.7,13.17,13.7,1226400.0,10.7422,10.8212,10.4026,10.8212,1226400.0
2007-08-17 09:35:00,13.69,13.79,13.69,13.79,282000.0,10.8133,10.8923,10.8133,10.8923,282000.0
2007-08-17 09:40:00,13.8,13.87,13.66,13.66,328800.0,10.9002,10.9555,10.7896,10.7896,328800.0
2007-08-17 09:45:00,13.66,13.73,13.61,13.63,259200.0,10.7896,10.8449,10.7501,10.7659,259200.0
2007-08-17 09:50:00,13.62,13.67,13.58,13.59,139200.0,10.758,10.7975,10.7264,10.7343,139200.0
2007-08-17 09:55:00,13.59,13.59,13.48,13.52,175200.0,10.7343,10.7343,10.6474,10.679,175200.0
2007-08-17 10:00:00,13.52,13.6,13.5,13.59,124400.0,10.679,10.7422,10.6632,10.7343,124400.0
2007-08-17 10:05:00,13.59,13.63,13.57,13.63,122800.0,10.7343,10.7659,10.7185,10.7659,122800.0
2007-08-17 10:10:00,13.62,13.65,13.57,13.63,136000.0,10.758,10.7817,10.7185,10.7659,136000.0
2007-08-17 10:15:00,13.63,13.66,13.61,13.62,144400.0,10.7659,10.7896,10.7501,10.758,144400.0
2007-08-17 10:20:00,13.63,13.68,13.6,13.61,147600.0,10.7659,10.8054,10.7422,10.7501,147600.0
2007-08-17 10:25:00,13.62,13.64,13.55,13.55,161200.0,10.758,10.7738,10.7027,10.7027,161200.0
2007-08-17 10:30:00,13.55,13.55,13.46,13.48,155600.0,10.7027,10.7027,10.6316,10.6474,155600.0
2007-08-17 10:35:00,13.49,13.5,13.44,13.46,239200.0,10.6553,10.6632,10.6158,10.6316,239200.0
2007-08-17 10:40:00,13.47,13.47,13.35,13.36,206400.0,10.6395,10.6395,10.5448,10.5527,206400.0
2007-08-17 10:45:00,13.37,13.42,13.35,13.36,115200.0,10.5606,10.6001,10.5448,10.5527,115200.0
2007-08-17 10:50:00,13.36,13.47,13.34,13.4,140400.0,10.5527,10.6395,10.5369,10.5843,140400.0
2007-08-17 10:55:00,13.42,13.45,13.39,13.45,122000.0,10.6001,10.6237,10.5764,10.6237,122000.0
2007-08-17 11:00:00,13.44,13.54,13.43,13.54,140000.0,10.6158,10.6948,10.6079,10.6948,140000.0
2007-08-17 11:05:00,13.54,13.55,13.45,13.45,101200.0,10.6948,10.7027,10.6237,10.6237,101200.0
2007-08-17 11:10:00,13.45,13.49,13.41,13.48,106400.0,10.6237,10.6553,10.5922,10.6474,106400.0
2007-08-17 11:15:00,13.48,13.53,13.47,13.49,105200.0,10.6474,10.6869,10.6395,10.6553,105200.0
2007-08-17 11:20:00,13.49,13.51,13.46,13.47,93200.0,10.6553,10.6711,10.6316,10.6395,93200.0
2007-08-17 11:25:00,13.47,13.49,13.47,13.48,73200.0,10.6395,10.6553,10.6395,10.6474,73200.0
2007-08-17 11:30:00,13.48,13.48,13.46,13.48,77200.0,10.6474,10.6474,10.6316,10.6474,77200.0
2007-08-17 11:35:00,13.47,13.6,13.47,13.57,156800.0,10.6395,10.7422,10.6395,10.7185,156800.0
2007-08-17 11:40:00,13.57,13.59,13.54,13.59,59200.0,10.7185,10.7343,10.6948,10.7343,59200.0
2007-08-17 11:45:00,13.58,13.63,13.58,13.6,124800.0,10.7264,10.7659,10.7264,10.7422,124800.0
2007-08-17 11:50:00,13.59,13.65,13.59,13.63,98800.0,10.7343,10.7817,10.7343,10.7659,98800.0
2007-08-17 11:55:00,13.63,13.65,13.62,13.65,87200.0,10.7659,10.7817,10.758,10.7817,87200.0
2007-08-17 12:00:00,13.65,13.67,13.63,13.65,112000.0,10.7817,10.7975,10.7659,10.7817,112000.0
2007-08-17 12:05:00,13.65,13.66,13.64,13.65,69600.0,10.7817,10.7896,10.7738,10.7817,69600.0
2007-08-17 12:10:00,13.65,13.66,13.63,13.65,76000.0,10.7817,10.7896,10.7659,10.7817,76000.0
2007-08-17 12:15:00,13.66,13.71,13.65,13.68,109200.0,10.7896,10.8291,10.7817,10.8054,109200.0
2007-08-17 12:20:00,13.68,13.72,13.67,13.71,78000.0,10.8054,10.837,10.7975,10.8291,78000.0
2007-08-17 12:25:00,13.71,13.72,13.68,13.7,81200.0,10.8291,10.837,10.8054,10.8212,81200.0
2007-08-17 12:30:00,13.7,13.7,13.68,13.69,40800.0,10.8212,10.8212,10.8054,10.8133,40800.0
2007-08-17 12:35:00,13.69,13.69,13.68,13.68,82400.0,10.8133,10.8133,10.8054,10.8054,82400.0
2007-08-17 12:40:00,13.69,13.7,13.65,13.66,90400.0,10.8133,10.8212,10.7817,10.7896,90400.0
2007-08-17 12:45:00,13.66,13.69,13.63,13.66,71600.0,10.7896,10.8133,10.7659,10.7896,71600.0
2007-08-17 12:50:00,13.65,13.67,13.63,13.64,74000.0,10.7817,10.7975,10.7659,10.7738,74000.0
2007-08-17 12:55:00,13.64,13.65,13.6,13.63,62000.0,10.7738,10.7817,10.7422,10.7659,62000.0
2007-08-17 13:00:00,13.63,13.67,13.63,13.65,66000.0,10.7659,10.7975,10.7659,10.7817,66000.0
2007-08-17 13:05:00,13.65,13.7,13.65,13.67,61200.0,10.7817,10.8212,10.7817,10.7975,61200.0
2007-08-17 13:10:00,13.66,13.72,13.65,13.71,66400.0,10.7896,10.837,10.7817,10.8291,66400.0
2007-08-17 13:15:00,13.71,13.76,13.71,13.76,134000.0,10.8291,10.8686,10.8291,10.8686,134000.0
2007-08-17 13:20:00,13.76,13.77,13.74,13.74,115200.0,10.8686,10.8765,10.8528,10.8528,115200.0
2007-08-17 13:25:00,13.74,13.75,13.72,13.72,55200.0,10.8528,10.8607,10.837,10.837,55200.0
2007-08-17 13:30:00,13.72,13.74,13.71,13.71,72000.0,10.837,10.8528,10.8291,10.8291,72000.0
2007-08-17 13:35:00,13.72,13.74,13.7,13.72,49600.0,10.837,10.8528,10.8212,10.837,49600.0
2007-08-17 13:40:00,13.72,13.74,13.72,13.73,86000.0,10.837,10.8528,10.837,10.8449,86000.0
2007-08-17 13:45:00,13.72,13.74,13.71,13.72,92800.0,10.837,10.8528,10.8291,10.837,92800.0
2007-08-17 13:50:00,13.72,13.72,13.7,13.71,105200.0,10.837,10.837,10.8212,10.8291,105200.0
2007-08-17 13:55:00,13.71,13.71,13.67,13.68,113600.0,10.8291,10.8291,10.7975,10.8054,113600.0
2007-08-17 14:00:00,13.68,13.68,13.64,13.65,84400.0,10.8054,10.8054,10.7738,10.7817,84400.0
2007-08-17 14:05:00,13.64,13.68,13.63,13.67,103600.0,10.7738,10.8054,10.7659,10.7975,103600.0
2007-08-17 14:10:00,13.67,13.67,13.65,13.65,60800.0,10.7975,10.7975,10.7817,10.7817,60800.0
2007-08-17 14:15:00,13.65,13.67,13.65,13.66,86800.0,10.7817,10.7975,10.7817,10.7896,86800.0
2007-08-17 14:20:00,13.66,13.67,13.64,13.65,149600.0,10.7896,10.7975,10.7738,10.7817,149600.0
2007-08-17 14:25:00,13.65,13.65,13.61,13.61,78800.0,10.7817,10.7817,10.7501,10.7501,78800.0
2007-08-17 14:30:00,13.61,13.63,13.6,13.6,64000.0,10.7501,10.7659,10.7422,10.7422,64000.0
2007-08-17 14:35:00,13.61,13.61,13.59,13.6,46400.0,10.7501,10.7501,10.7343,10.7422,46400.0
2007-08-17 14:40:00,13.6,13.62,13.59,13.61,89600.0,10.7422,10.758,10.7343,10.7501,89600.0
2007-08-17 14:45:00,13.61,13.61,13.58,13.59,122400.0,10.7501,10.7501,10.7264,10.7343,122400.0
2007-08-17 14:50:00,13.6,13.62,13.59,13.62,104800.0,10.7422,10.758,10.7343,10.758,104800.0
2007-08-17 14:55:00,13.61,13.63,13.6,13.61,150000.0,10.7501,10.7659,10.7422,10.7501,150000.0
2007-08-17 15:00:00,13.61,13.67,13.6,13.64,273200.0,10.7501,10.7975,10.7422,10.7738,273200.0
2007-08-17 15:05:00,13.64,13.68,13.64,13.66,213600.0,10.7738,10.8054,10.7738,10.7896,213600.0
2007-08-17 15:10:00,13.66,13.67,13.64,13.66,195600.0,10.7896,10.7975,10.7738,10.7896,195600.0
2007-08-17 15:15:00,13.67,13.68,13.64,13.66,332400.0,10.7975,10.8054,10.7738,10.7896,332400.0
2007-08-17 15:20:00,13.65,13.67,13.63,13.64,158400.0,10.7817,10.7975,10.7659,10.7738,158400.0
2007-08-17 15:25:00,13.63,13.65,13.61,13.64,172800.0,10.7659,10.7817,10.7501,10.7738,172800.0
2007-08-17 15:30:00,13.64,13.69,13.62,13.63,205200.0,10.7738,10.8133,10.758,10.7659,205200.0
2007-08-17 15:35:00,13.63,13.65,13.62,13.64,381200.0,10.7659,10.7817,10.758,10.7738,381200.0
2007-08-17 15:40:00,13.64,13.65,13.6,13.62,297200.0,10.7738,10.7817,10.7422,10.758,297200.0
2007-08-17 15:45:00,13.62,13.65,13.57,13.59,347600.0,10.758,10.7817,10.7185,10.7343,347600.0
2007-08-17 15:50:00,13.59,13.62,13.58,13.59,469600.0,10.7343,10.758,10.7264,10.7343,469600.0
2007-08-17 15:55:00,13.59,13.61,13.59,13.61,331600.0,10.7343,10.7501,10.7343,10.7501,331600.0
2007-08-20 09:30:00,13.63,13.74,13.63,13.74,143600.0,10.7659,10.8528,10.7659,10.8528,143600.0
2007-08-20 09:35:00,13.74,13.74,13.58,13.62,258000.0,10.8528,10.8528,10.7264,10.758,258000.0
2007-08-20 09:40:00,13.61,13.65,13.53,13.65,321600.0,10.7501,10.7817,10.6869,10.7817,321600.0
2007-08-20 09:45:00,13.63,13.71,13.63,13.65,250400.0,10.7659,10.8291,10.7659,10.7817,250400.0
2007-08-20 09:50:00,13.65,13.68,13.63,13.67,77600.0,10.7817,10.8054,10.7659,10.7975,77600.0
2007-08-20 09:55:00,13.68,13.68,13.63,13.66,136000.0,10.8054,10.8054,10.7659,10.7896,136000.0
2007-08-20 10:00:00,13.65,13.7,13.6,13.63,236800.0,10.7817,10.8212,10.7422,10.7659,236800.0
2007-08-20 10:05:00,13.63,13.65,13.61,13.63,186400.0,10.7659,10.7817,10.7501,10.7659,186400.0
2007-08-20 10:10:00,13.64,13.68,13.63,13.66,208800.0,10.7738,10.8054,10.7659,10.7896,208800.0
2007-08-20 10:15:00,13.67,13.69,13.66,13.68,139600.0,10.7975,10.8133,10.7896,10.8054,139600.0
2007-08-20 10:20:00,13.68,13.7,13.65,13.67,112400.0,10.8054,10.8212,10.7817,10.7975,112400.0
2007-08-20 10:25:00,13.68,13.69,13.67,13.68,46800.0,10.8054,10.8133,10.7975,10.8054,46800.0
2007-08-20 10:30:00,13.67,13.67,13.65,13.67,69200.0,10.7975,10.7975,10.7817,10.7975,69200.0
2007-08-20 10:35:00,13.67,13.67,13.65,13.66,47200.0,10.7975,10.7975,10.7817,10.7896,47200.0
2007-08-20 10:40:00,13.67,13.68,13.65,13.66,100800.0,10.7975,10.8054,10.7817,10.7896,100800.0
2007-08-20 10:45:00,13.66,13.67,13.64,13.64,97200.0,10.7896,10.7975,10.7738,10.7738,97200.0
2007-08-20 10:50:00,13.65,13.65,13.62,13.63,78000.0,10.7817,10.7817,10.758,10.7659,78000.0
2007-08-20 10:55:00,13.63,13.65,13.62,13.63,56000.0,10.7659,10.7817,10.758,10.7659,56000.0
2007-08-20 11:00:00,13.63,13.68,13.63,13.67,80800.0,10.7659,10.8054,10.7659,10.7975,80800.0
2007-08-20 11:05:00,13.66,13.69,13.65,13.69,65200.0,10.7896,10.8133,10.7817,10.8133,65200.0
2007-08-20 11:10:00,13.69,13.71,13.69,13.7,77600.0,10.8133,10.8291,10.8133,10.8212,77600.0
2007-08-20 11:15:00,13.7,13.72,13.68,13.72,96400.0,10.8212,10.837,10.8054,10.837,96400.0
2007-08-20 11:20:00,13.72,13.73,13.68,13.7,78400.0,10.837,10.8449,10.8054,10.8212,78400.0
2007-08-20 11:25:00,13.7,13.71,13.67,13.67,43600.0,10.8212,10.8291,10.7975,10.7975,43600.0
2007-08-20 11:30:00,13.67,13.68,13.66,13.68,75600.0,10.7975,10.8054,10.7896,10.8054,75600.0
2007-08-20 11:35:00,13.67,13.69,13.65,13.68,126400.0,10.7975,10.8133,10.7817,10.8054,126400.0
2007-08-20 11:40:00,13.69,13.69,13.67,13.69,62800.0,10.8133,10.8133,10.7975,10.8133,62800.0
2007-08-20 11:45:00,13.69,13.7,13.68,13.69,59200.0,10.8133,10.8212,10.8054,10.8133,59200.0
2007-08-20 11:50:00,13.69,13.69,13.62,13.63,106000.0,10.8133,10.8133,10.758,10.7659,106000.0
2007-08-20 11:55:00,13.63,13.64,13.6,13.6,87200.0,10.7659,10.7738,10.7422,10.7422,87200.0
2007-08-20 12:00:00,13.6,13.61,13.58,13.59,65600.0,10.7422,10.7501,10.7264,10.7343,65600.0
2007-08-20 12:05:00,13.59,13.61,13.56,13.56,61200.0,10.7343,10.7501,10.7106,10.7106,61200.0
2007-08-20 12:10:00,13.55,13.57,13.5,13.53,78800.0,10.7027,10.7185,10.6632,10.6869,78800.0
2007-08-20 12:15:00,13.54,13.55,13.53,13.54,58400.0,10.6948,10.7027,10.6869,10.6948,58400.0
2007-08-20 12:20:00,13.53,13.55,13.53,13.55,18000.0,10.6869,10.7027,10.6869,10.7027,18000.0
2007-08-20 12:25:00,13.55,13.6,13.55,13.59,58000.0,10.7027,10.7422,10.7027,10.7343,58000.0
2007-08-20 12:30:00,13.6,13.6,13.58,13.59,218800.0,10.7422,10.7422,10.7264,10.7343,218800.0
2007-08-20 12:35:00,13.59,13.6,13.58,13.58,40400.0,10.7343,10.7422,10.7264,10.7264,40400.0
2007-08-20 12:40:00,13.58,13.58,13.54,13.56,79600.0,10.7264,10.7264,10.6948,10.7106,79600.0
2007-08-20 12:45:00,13.56,13.59,13.53,13.58,154400.0,10.7106,10.7343,10.6869,10.7264,154400.0
2007-08-20 12:50:00,13.58,13.59,13.56,13.57,50800.0,10.7264,10.7343,10.7106,10.7185,50800.0
2007-08-20 12:55:00,13.58,13.58,13.52,13.52,50800.0,10.7264,10.7264,10.679,10.679,50800.0
2007-08-20 13:00:00,13.53,13.54,13.51,13.53,59200.0,10.6869,10.6948,10.6711,10.6869,59200.0
2007-08-20 13:05:00,13.51,13.57,13.51,13.57,62800.0,10.6711,10.7185,10.6711,10.7185,62800.0
2007-08-20 13:10:00,13.57,13.57,13.54,13.57,49200.0,10.7185,10.7185,10.6948,10.7185,49200.0
2007-08-20 13:15:00,13.57,13.59,13.57,13.58,41200.0,10.7185,10.7343,10.7185,10.7264,41200.0
2007-08-20 13:20:00,13.59,13.59,13.53,13.55,62800.0,10.7343,10.7343,10.6869,10.7027,62800.0
2007-08-20 13:25:00,13.54,13.57,13.53,13.56,37600.0,10.6948,10.7185,10.6869,10.7106,37600.0
2007-08-20 13:30:00,13.56,13.56,13.55,13.56,46400.0,10.7106,10.7106,10.7027,10.7106,46400.0
2007-08-20 13:35:00,13.55,13.59,13.54,13.59,63600.0,10.7027,10.7343,10.6948,10.7343,63600.0
2007-08-20 13:40:00,13.59,13.6,13.55,13.59,70000.0,10.7343,10.7422,10.7027,10.7343,70000.0
2007-08-20 13:45:00,13.6,13.61,13.59,13.6,90000.0,10.7422,10.7501,10.7343,10.7422,90000.0
2007-08-20 13:50:00,13.61,13.61,13.59,13.61,83200.0,10.7501,10.7501,10.7343,10.7501,83200.0
2007-08-20 13:55:00,13.61,13.61,13.58,13.58,138000.0,10.7501,10.7501,10.7264,10.7264,138000.0
2007-08-20 14:00:00,13.58,13.62,13.55,13.62,104800.0,10.7264,10.758,10.7027,10.758,104800.0
2007-08-20 14:05:00,13.62,13.63,13.61,13.61,51200.0,10.758,10.7659,10.7501,10.7501,51200.0
2007-08-20 14:10:00,13.61,13.62,13.6,13.6,88800.0,10.7501,10.758,10.7422,10.7422,88800.0
2007-08-20 14:15:00,13.6,13.61,13.58,13.6,106000.0,10.7422,10.7501,10.7264,10.7422,106000.0
2007-08-20 14:20:00,13.61,13.62,13.59,13.61,87600.0,10.7501,10.758,10.7343,10.7501,87600.0
2007-08-20 14:25:00,13.61,13.61,13.59,13.6,94400.0,10.7501,10.7501,10.7343,10.7422,94400.0
2007-08-20 14:30:00,13.6,13.62,13.6,13.61,81200.0,10.7422,10.758,10.7422,10.7501,81200.0
2007-08-20 14:35:00,13.61,13.65,13.61,13.64,134000.0,10.7501,10.7817,10.7501,10.7738,134000.0
2007-08-20 14:40:00,13.63,13.63,13.59,13.59,126400.0,10.7659,10.7659,10.7343,10.7343,126400.0
2007-08-20 14:45:00,13.59,13.61,13.59,13.6,122400.0,10.7343,10.7501,10.7343,10.7422,122400.0
2007-08-20 14:50:00,13.59,13.6,13.58,13.59,84800.0,10.7343,10.7422,10.7264,10.7343,84800.0
2007-08-20 14:55:00,13.59,13.63,13.59,13.6,80800.0,10.7343,10.7659,10.7343,10.7422,80800.0
2007-08-20 15:00:00,13.6,13.62,13.59,13.61,108000.0,10.7422,10.758,10.7343,10.7501,108000.0
2007-08-20 15:05:00,13.61,13.61,13.57,13.6,87200.0,10.7501,10.7501,10.7185,10.7422,87200.0
2007-08-20 15:10:00,13.61,13.63,13.58,13.62,115200.0,10.7501,10.7659,10.7264,10.758,115200.0
2007-08-20 15:15:00,13.62,13.64,13.61,13.61,100000.0,10.758,10.7738,10.7501,10.7501,100000.0
2007-08-20 15:20:00,13.61,13.63,13.6,13.63,177600.0,10.7501,10.7659,10.7422,10.7659,177600.0
2007-08-20 15:25:00,13.63,13.63,13.61,13.61,98400.0,10.7659,10.7659,10.7501,10.7501,98400.0
2007-08-20 15:30:00,13.61,13.61,13.56,13.57,160400.0,10.7501,10.7501,10.7106,10.7185,160400.0
2007-08-20 15:35:00,13.57,13.58,13.56,13.57,116400.0,10.7185,10.7264,10.7106,10.7185,116400.0
2007-08-20 15:40:00,13.56,13.6,13.56,13.6,240400.0,10.7106,10.7422,10.7106,10.7422,240400.0
2007-08-20 15:45:00,13.59,13.6,13.57,13.6,139600.0,10.7343,10.7422,10.7185,10.7422,139600.0
2007-08-20 15:50:00,13.59,13.61,13.58,13.59,210000.0,10.7343,10.7501,10.7264,10.7343,210000.0
2007-08-20 15:55:00,13.59,13.61,13.57,13.6,396400.0,10.7343,10.7501,10.7185,10.7422,396400.0
2007-08-21 09:30:00,13.63,13.65,13.61,13.64,466400.0,10.7659,10.7817,10.7501,10.7738,466400.0
2007-08-21 09:35:00,13.64,13.65,13.62,13.63,99200.0,10.7738,10.7817,10.758,10.7659,99200.0
2007-08-21 09:40:00,13.63,13.65,13.63,13.63,79600.0,10.7659,10.7817,10.7659,10.7659,79600.0
2007-08-21 09:45:00,13.63,13.65,13.62,13.63,100000.0,10.7659,10.7817,10.758,10.7659,100000.0
2007-08-21 09:50:00,13.63,13.65,13.62,13.64,150000.0,10.7659,10.7817,10.758,10.7738,150000.0
2007-08-21 09:55:00,13.64,13.66,13.62,13.64,160800.0,10.7738,10.7896,10.758,10.7738,160800.0
2007-08-21 10:00:00,13.64,13.67,13.63,13.67,153600.0,10.7738,10.7975,10.7659,10.7975,153600.0
2007-08-21 10:05:00,13.66,13.71,13.65,13.7,139200.0,10.7896,10.8291,10.7817,10.8212,139200.0
2007-08-21 10:10:00,13.69,13.69,13.65,13.67,117200.0,10.8133,10.8133,10.7817,10.7975,117200.0
2007-08-21 10:15:00,13.68,13.7,13.66,13.66,194400.0,10.8054,10.8212,10.7896,10.7896,194400.0
2007-08-21 10:20:00,13.67,13.68,13.65,13.65,94000.0,10.7975,10.8054,10.7817,10.7817,94000.0
2007-08-21 10:25:00,13.66,13.66,13.63,13.65,116800.0,10.7896,10.7896,10.7659,10.7817,116800.0
2007-08-21 10:30:00,13.64,13.66,13.63,13.63,88400.0,10.7738,10.7896,10.7659,10.7659,88400.0
2007-08-21 10:35:00,13.64,13.66,13.63,13.66,92400.0,10.7738,10.7896,10.7659,10.7896,92400.0
2007-08-21 10:40:00,13.66,13.67,13.63,13.66,273600.0,10.7896,10.7975,10.7659,10.7896,273600.0
2007-08-21 10:45:00,13.65,13.66,13.63,13.64,120800.0,10.7817,10.7896,10.7659,10.7738,120800.0
2007-08-21 10:50:00,13.65,13.66,13.63,13.65,67200.0,10.7817,10.7896,10.7659,10.7817,67200.0
2007-08-21 10:55:00,13.65,13.65,13.64,13.65,43200.0,10.7817,10.7817,10.7738,10.7817,43200.0
2007-08-21 11:00:00,13.65,13.66,13.63,13.65,74800.0,10.7817,10.7896,10.7659,10.7817,74800.0
2007-08-21 11:05:00,13.65,13.65,13.63,13.63,76400.0,10.7817,10.7817,10.7659,10.7659,76400.0
2007-08-21 11:10:00,13.63,13.65,13.61,13.63,324000.0,10.7659,10.7817,10.7501,10.7659,324000.0
2007-08-21 11:15:00,13.63,13.63,13.53,13.57,382000.0,10.7659,10.7659,10.6869,10.7185,382000.0
2007-08-21 11:20:00,13.57,13.59,13.55,13.56,95600.0,10.7185,10.7343,10.7027,10.7106,95600.0
2007-08-21 11:25:00,13.55,13.56,13.54,13.56,175200.0,10.7027,10.7106,10.6948,10.7106,175200.0
2007-08-21 11:30:00,13.56,13.6,13.56,13.57,190000.0,10.7106,10.7422,10.7106,10.7185,190000.0
2007-08-21 11:35:00,13.57,13.57,13.55,13.55,166800.0,10.7185,10.7185,10.7027,10.7027,166800.0
2007-08-21 11:40:00,13.55,13.56,13.54,13.56,78400.0,10.7027,10.7106,10.6948,10.7106,78400.0
2007-08-21 11:45:00,13.56,13.57,13.56,13.56,132400.0,10.7106,10.7185,10.7106,10.7106,132400.0
2007-08-21 11:50:00,13.56,13.57,13.56,13.56,78800.0,10.7106,10.7185,10.7106,10.7106,78800.0
2007-08-21 11:55:00,13.56,13.59,13.56,13.59,76400.0,10.7106,10.7343,10.7106,10.7343,76400.0
2007-08-21 12:00:00,13.59,13.59,13.57,13.58,88400.0,10.7343,10.7343,10.7185,10.7264,88400.0
2007-08-21 12:05:00,13.58,13.59,13.57,13.58,127200.0,10.7264,10.7343,10.7185,10.7264,127200.0
2007-08-21 12:10:00,13.59,13.63,13.58,13.63,94800.0,10.7343,10.7659,10.7264,10.7659,94800.0
2007-08-21 12:15:00,13.63,13.63,13.6,13.61,179600.0,10.7659,10.7659,10.7422,10.7501,179600.0
2007-08-21 12:20:00,13.61,13.63,13.61,13.63,70800.0,10.7501,10.7659,10.7501,10.7659,70800.0
2007-08-21 12:25:00,13.63,13.63,13.61,13.62,56400.0,10.7659,10.7659,10.7501,10.758,56400.0
2007-08-21 12:30:00,13.62,13.62,13.56,13.58,97600.0,10.758,10.758,10.7106,10.7264,97600.0
2007-08-21 12:35:00,13.57,13.58,13.51,13.51,156400.0,10.7185,10.7264,10.6711,10.6711,156400.0
2007-08-21 12:40:00,13.51,13.52,13.48,13.48,135600.0,10.6711,10.679,10.6474,10.6474,135600.0
2007-08-21 12:45:00,13.49,13.49,13.44,13.45,214800.0,10.6553,10.6553,10.6158,10.6237,214800.0
2007-08-21 12:50:00,13.45,13.45,13.43,13.44,198400.0,10.6237,10.6237,10.6079,10.6158,198400.0
2007-08-21 12:55:00,13.44,13.46,13.43,13.46,138000.0,10.6158,10.6316,10.6079,10.6316,138000.0
2007-08-21 13:00:00,13.46,13.47,13.45,13.46,98400.0,10.6316,10.6395,10.6237,10.6316,98400.0
2007-08-21 13:05:00,13.45,13.47,13.43,13.45,142800.0,10.6237,10.6395,10.6079,10.6237,142800.0
2007-08-21 13:10:00,13.45,13.45,13.44,13.44,137200.0,10.6237,10.6237,10.6158,10.6158,137200.0
2007-08-21 13:15:00,13.45,13.5,13.45,13.5,58000.0,10.6237,10.6632,10.6237,10.6632,58000.0
2007-08-21 13:20:00,13.5,13.55,13.49,13.53,80800.0,10.6632,10.7027,10.6553,10.6869,80800.0
2007-08-21 13:25:00,13.53,13.54,13.52,13.54,94800.0,10.6869,10.6948,10.679,10.6948,94800.0
2007-08-21 13:30:00,13.54,13.57,13.54,13.56,52400.0,10.6948,10.7185,10.6948,10.7106,52400.0
2007-08-21 13:35:00,13.56,13.59,13.56,13.57,110800.0,10.7106,10.7343,10.7106,10.7185,110800.0
2007-08-21 13:40:00,13.58,13.58,13.56,13.56,43200.0,10.7264,10.7264,10.7106,10.7106,43200.0
2007-08-21 13:45:00,13.56,13.57,13.56,13.56,69600.0,10.7106,10.7185,10.7106,10.7106,69600.0
2007-08-21 13:50:00,13.56,13.56,13.54,13.55,28800.0,10.7106,10.7106,10.6948,10.7027,28800.0
2007-08-21 13:55:00,13.54,13.55,13.53,13.55,45200.0,10.6948,10.7027,10.6869,10.7027,45200.0
2007-08-21 14:00:00,13.54,13.56,13.54,13.56,45600.0,10.6948,10.7106,10.6948,10.7106,45600.0
2007-08-21 14:05:00,13.56,13.58,13.55,13.56,66800.0,10.7106,10.7264,10.7027,10.7106,66800.0
2007-08-21 14:10:00,13.56,13.56,13.55,13.56,43600.0,10.7106,10.7106,10.7027,10.7106,43600.0
2007-08-21 14:15:00,13.56,13.56,13.52,13.53,57600.0,10.7106,10.7106,10.679,10.6869,57600.0
2007-08-21 14:20:00,13.53,13.53,13.51,13.51,110400.0,10.6869,10.6869,10.6711,10.6711,110400.0
2007-08-21 14:25:00,13.51,13.53,13.51,13.52,176800.0,10.6711,10.6869,10.6711,10.679,176800.0
2007-08-21 14:30:00,13.52,13.54,13.5,13.5,140800.0,10.679,10.6948,10.6632,10.6632,140800.0
2007-08-21 14:35:00,13.5,13.52,13.49,13.51,96000.0,10.6632,10.679,10.6553,10.6711,96000.0
2007-08-21 14:40:00,13.51,13.52,13.49,13.51,92400.0,10.6711,10.679,10.6553,10.6711,92400.0
2007-08-21 14:45:00,13.5,13.51,13.49,13.5,108800.0,10.6632,10.6711,10.6553,10.6632,108800.0
2007-08-21 14:50:00,13.5,13.51,13.49,13.49,91200.0,10.6632,10.6711,10.6553,10.6553,91200.0
2007-08-21 14:55:00,13.49,13.51,13.49,13.51,86000.0,10.6553,10.6711,10.6553,10.6711,86000.0
2007-08-21 15:00:00,13.51,13.56,13.51,13.55,230400.0,10.6711,10.7106,10.6711,10.7027,230400.0
2007-08-21 15:05:00,13.55,13.56,13.54,13.55,154400.0,10.7027,10.7106,10.6948,10.7027,154400.0
2007-08-21 15:10:00,13.55,13.55,13.54,13.55,79600.0,10.7027,10.7027,10.6948,10.7027,79600.0
2007-08-21 15:15:00,13.55,13.55,13.53,13.54,86400.0,10.7027,10.7027,10.6869,10.6948,86400.0
2007-08-21 15:20:00,13.54,13.56,13.54,13.55,94000.0,10.6948,10.7106,10.6948,10.7027,94000.0
2007-08-21 15:25:00,13.55,13.57,13.55,13.55,236400.0,10.7027,10.7185,10.7027,10.7027,236400.0
2007-08-21 15:30:00,13.56,13.56,13.55,13.55,242800.0,10.7106,10.7106,10.7027,10.7027,242800.0
2007-08-21 15:35:00,13.56,13.57,13.55,13.55,222800.0,10.7106,10.7185,10.7027,10.7027,222800.0
2007-08-21 15:40:00,13.55,13.56,13.55,13.55,180400.0,10.7027,10.7106,10.7027,10.7027,180400.0
2007-08-21 15:45:00,13.55,13.55,13.52,13.54,206400.0,10.7027,10.7027,10.679,10.6948,206400.0
2007-08-21 15:50:00,13.53,13.55,13.52,13.52,204800.0,10.6869,10.7027,10.679,10.679,204800.0
2007-08-21 15:55:00,13.53,13.53,13.5,13.53,254400.0,10.6869,10.6869,10.6632,10.6869,254400.0
2007-08-22 09:30:00,13.59,13.65,13.59,13.64,134800.0,10.7343,10.7817,10.7343,10.7738,134800.0
2007-08-22 09:35:00,13.64,13.71,13.62,13.7,164400.0,10.7738,10.8291,10.758,10.8212,164400.0
2007-08-22 09:40:00,13.69,13.75,13.69,13.74,129600.0,10.8133,10.8607,10.8133,10.8528,129600.0
2007-08-22 09:45:00,13.72,13.74,13.68,13.69,88800.0,10.837,10.8528,10.8054,10.8133,88800.0
2007-08-22 09:50:00,13.69,13.73,13.69,13.72,66000.0,10.8133,10.8449,10.8133,10.837,66000.0
2007-08-22 09:55:00,13.72,13.72,13.71,13.71,80000.0,10.837,10.837,10.8291,10.8291,80000.0
2007-08-22 10:00:00,13.71,13.72,13.7,13.71,168000.0,10.8291,10.837,10.8212,10.8291,168000.0
2007-08-22 10:05:00,13.71,13.72,13.68,13.7,52800.0,10.8291,10.837,10.8054,10.8212,52800.0
2007-08-22 10:10:00,13.7,13.71,13.69,13.7,45600.0,10.8212,10.8291,10.8133,10.8212,45600.0
2007-08-22 10:15:00,13.7,13.7,13.68,13.69,103200.0,10.8212,10.8212,10.8054,10.8133,103200.0
2007-08-22 10:20:00,13.68,13.69,13.64,13.67,146400.0,10.8054,10.8133,10.7738,10.7975,146400.0
2007-08-22 10:25:00,13.67,13.68,13.65,13.67,82000.0,10.7975,10.8054,10.7817,10.7975,82000.0
2007-08-22 10:30:00,13.67,13.69,13.66,13.69,121600.0,10.7975,10.8133,10.7896,10.8133,121600.0
2007-08-22 10:35:00,13.68,13.68,13.67,13.67,28400.0,10.8054,10.8054,10.7975,10.7975,28400.0
2007-08-22 10:40:00,13.67,13.68,13.66,13.66,75200.0,10.7975,10.8054,10.7896,10.7896,75200.0
2007-08-22 10:45:00,13.66,13.69,13.66,13.68,73600.0,10.7896,10.8133,10.7896,10.8054,73600.0
2007-08-22 10:50:00,13.69,13.71,13.68,13.7,95600.0,10.8133,10.8291,10.8054,10.8212,95600.0
2007-08-22 10:55:00,13.7,13.7,13.69,13.69,93600.0,10.8212,10.8212,10.8133,10.8133,93600.0
2007-08-22 11:00:00,13.69,13.72,13.65,13.66,70000.0,10.8133,10.837,10.7817,10.7896,70000.0
2007-08-22 11:05:00,13.66,13.68,13.64,13.66,116000.0,10.7896,10.8054,10.7738,10.7896,116000.0
2007-08-22 11:10:00,13.67,13.68,13.65,13.67,72400.0,10.7975,10.8054,10.7817,10.7975,72400.0
2007-08-22 11:15:00,13.67,13.67,13.65,13.67,58400.0,10.7975,10.7975,10.7817,10.7975,58400.0
2007-08-22 11:20:00,13.67,13.67,13.66,13.67,40800.0,10.7975,10.7975,10.7896,10.7975,40800.0
2007-08-22 11:25:00,13.67,13.69,13.66,13.67,118800.0,10.7975,10.8133,10.7896,10.7975,118800.0
2007-08-22 11:30:00,13.67,13.69,13.65,13.68,95600.0,10.7975,10.8133,10.7817,10.8054,95600.0
2007-08-22 11:35:00,13.68,13.68,13.66,13.67,54000.0,10.8054,10.8054,10.7896,10.7975,54000.0
2007-08-22 11:40:00,13.67,13.68,13.67,13.67,55200.0,10.7975,10.8054,10.7975,10.7975,55200.0
2007-08-22 11:45:00,13.67,13.68,13.65,13.66,85200.0,10.7975,10.8054,10.7817,10.7896,85200.0
2007-08-22 11:50:00,13.66,13.67,13.65,13.67,50800.0,10.7896,10.7975,10.7817,10.7975,50800.0
2007-08-22 11:55:00,13.67,13.68,13.67,13.67,42800.0,10.7975,10.8054,10.7975,10.7975,42800.0
2007-08-22 12:00:00,13.68,13.69,13.67,13.69,58000.0,10.8054,10.8133,10.7975,10.8133,58000.0
2007-08-22 12:05:00,13.69,13.72,13.69,13.72,54800.0,10.8133,10.837,10.8133,10.837,54800.0
2007-08-22 12:10:00,13.72,13.74,13.72,13.73,135600.0,10.837,10.8528,10.837,10.8449,135600.0
2007-08-22 12:15:00,13.72,13.73,13.71,13.71,84000.0,10.837,10.8449,10.8291,10.8291,84000.0
2007-08-22 12:20:00,13.72,13.72,13.7,13.7,44000.0,10.837,10.837,10.8212,10.8212,44000.0
2007-08-22 12:25:00,13.7,13.7,13.67,13.69,100800.0,10.8212,10.8212,10.7975,10.8133,100800.0
2007-08-22 12:30:00,13.69,13.69,13.64,13.66,123600.0,10.8133,10.8133,10.7738,10.7896,123600.0
2007-08-22 12:35:00,13.65,13.68,13.63,13.68,132800.0,10.7817,10.8054,10.7659,10.8054,132800.0
2007-08-22 12:40:00,13.68,13.69,13.65,13.67,102000.0,10.8054,10.8133,10.7817,10.7975,102000.0
2007-08-22 12:45:00,13.67,13.69,13.67,13.68,74000.0,10.7975,10.8133,10.7975,10.8054,74000.0
2007-08-22 12:50:00,13.67,13.7,13.67,13.69,46800.0,10.7975,10.8212,10.7975,10.8133,46800.0
2007-08-22 12:55:00,13.69,13.69,13.68,13.68,36400.0,10.8133,10.8133,10.8054,10.8054,36400.0
2007-08-22 13:00:00,13.68,13.69,13.65,13.67,64000.0,10.8054,10.8133,10.7817,10.7975,64000.0
2007-08-22 13:05:00,13.66,13.66,13.63,13.65,93600.0,10.7896,10.7896,10.7659,10.7817,93600.0
2007-08-22 13:10:00,13.65,13.65,13.63,13.63,47200.0,10.7817,10.7817,10.7659,10.7659,47200.0
2007-08-22 13:15:00,13.64,13.64,13.61,13.63,70000.0,10.7738,10.7738,10.7501,10.7659,70000.0
2007-08-22 13:20:00,13.63,13.63,13.62,13.63,45200.0,10.7659,10.7659,10.758,10.7659,45200.0
2007-08-22 13:25:00,13.63,13.63,13.61,13.62,32000.0,10.7659,10.7659,10.7501,10.758,32000.0
2007-08-22 13:30:00,13.63,13.63,13.62,13.62,40400.0,10.7659,10.7659,10.758,10.758,40400.0
2007-08-22 13:35:00,13.62,13.62,13.61,13.62,73600.0,10.758,10.758,10.7501,10.758,73600.0
2007-08-22 13:40:00,13.62,13.66,13.62,13.65,50400.0,10.758,10.7896,10.758,10.7817,50400.0
2007-08-22 13:45:00,13.65,13.68,13.65,13.67,46800.0,10.7817,10.8054,10.7817,10.7975,46800.0
2007-08-22 13:50:00,13.67,13.68,13.66,13.67,57200.0,10.7975,10.8054,10.7896,10.7975,57200.0
2007-08-22 13:55:00,13.67,13.7,13.67,13.7,49600.0,10.7975,10.8212,10.7975,10.8212,49600.0
2007-08-22 14:00:00,13.7,13.71,13.68,13.68,84800.0,10.8212,10.8291,10.8054,10.8054,84800.0
2007-08-22 14:05:00,13.68,13.69,13.67,13.68,94000.0,10.8054,10.8133,10.7975,10.8054,94000.0
2007-08-22 14:10:00,13.68,13.68,13.63,13.63,242000.0,10.8054,10.8054,10.7659,10.7659,242000.0
2007-08-22 14:15:00,13.63,13.63,13.61,13.62,211200.0,10.7659,10.7659,10.7501,10.758,211200.0
2007-08-22 14:20:00,13.62,13.63,13.6,13.6,125600.0,10.758,10.7659,10.7422,10.7422,125600.0
2007-08-22 14:25:00,13.6,13.6,13.55,13.55,155200.0,10.7422,10.7422,10.7027,10.7027,155200.0
2007-08-22 14:30:00,13.56,13.56,13.52,13.53,204400.0,10.7106,10.7106,10.679,10.6869,204400.0
2007-08-22 14:35:00,13.53,13.54,13.49,13.5,327600.0,10.6869,10.6948,10.6553,10.6632,327600.0
2007-08-22 14:40:00,13.5,13.52,13.5,13.51,214400.0,10.6632,10.679,10.6632,10.6711,214400.0
2007-08-22 14:45:00,13.51,13.52,13.5,13.5,116800.0,10.6711,10.679,10.6632,10.6632,116800.0
2007-08-22 14:50:00,13.5,13.51,13.5,13.5,234000.0,10.6632,10.6711,10.6632,10.6632,234000.0
2007-08-22 14:55:00,13.51,13.51,13.46,13.49,327600.0,10.6711,10.6711,10.6316,10.6553,327600.0
2007-08-22 15:00:00,13.49,13.52,13.48,13.52,73200.0,10.6553,10.679,10.6474,10.679,73200.0
2007-08-22 15:05:00,13.52,13.54,13.51,13.51,78400.0,10.679,10.6948,10.6711,10.6711,78400.0
2007-08-22 15:10:00,13.51,13.53,13.51,13.53,82800.0,10.6711,10.6869,10.6711,10.6869,82800.0
2007-08-22 15:15:00,13.53,13.58,13.53,13.56,197200.0,10.6869,10.7264,10.6869,10.7106,197200.0
2007-08-22 15:20:00,13.56,13.58,13.55,13.56,213200.0,10.7106,10.7264,10.7027,10.7106,213200.0
2007-08-22 15:25:00,13.56,13.56,13.54,13.56,122800.0,10.7106,10.7106,10.6948,10.7106,122800.0
2007-08-22 15:30:00,13.56,13.58,13.56,13.57,257200.0,10.7106,10.7264,10.7106,10.7185,257200.0
2007-08-22 15:35:00,13.56,13.58,13.55,13.56,180000.0,10.7106,10.7264,10.7027,10.7106,180000.0
2007-08-22 15:40:00,13.57,13.6,13.56,13.56,218400.0,10.7185,10.7422,10.7106,10.7106,218400.0
2007-08-22 15:45:00,13.56,13.57,13.55,13.56,142400.0,10.7106,10.7185,10.7027,10.7106,142400.0
2007-08-22 15:50:00,13.56,13.56,13.53,13.54,238800.0,10.7106,10.7106,10.6869,10.6948,238800.0
2007-08-22 15:55:00,13.55,13.56,13.52,13.54,454800.0,10.7027,10.7106,10.679,10.6948,454800.0
2007-08-23 09:30:00,13.62,13.69,13.62,13.68,200000.0,10.758,10.8133,10.758,10.8054,200000.0
2007-08-23 09:35:00,13.68,13.69,13.63,13.65,176000.0,10.8054,10.8133,10.7659,10.7817,176000.0
2007-08-23 09:40:00,13.65,13.68,13.65,13.65,173600.0,10.7817,10.8054,10.7817,10.7817,173600.0
2007-08-23 09:45:00,13.65,13.68,13.63,13.67,247200.0,10.7817,10.8054,10.7659,10.7975,247200.0
2007-08-23 09:50:00,13.68,13.69,13.65,13.67,115600.0,10.8054,10.8133,10.7817,10.7975,115600.0
2007-08-23 09:55:00,13.67,13.68,13.61,13.62,182000.0,10.7975,10.8054,10.7501,10.758,182000.0
2007-08-23 10:00:00,13.62,13.65,13.59,13.6,162800.0,10.758,10.7817,10.7343,10.7422,162800.0
2007-08-23 10:05:00,13.6,13.64,13.59,13.62,100000.0,10.7422,10.7738,10.7343,10.758,100000.0
2007-08-23 10:10:00,13.63,13.64,13.61,13.62,65200.0,10.7659,10.7738,10.7501,10.758,65200.0
2007-08-23 10:15:00,13.63,13.63,13.58,13.59,104400.0,10.7659,10.7659,10.7264,10.7343,104400.0
2007-08-23 10:20:00,13.59,13.61,13.58,13.59,87600.0,10.7343,10.7501,10.7264,10.7343,87600.0
2007-08-23 10:25:00,13.6,13.61,13.58,13.6,98000.0,10.7422,10.7501,10.7264,10.7422,98000.0
2007-08-23 10:30:00,13.61,13.64,13.59,13.64,96400.0,10.7501,10.7738,10.7343,10.7738,96400.0
2007-08-23 10:35:00,13.63,13.65,13.63,13.65,57600.0,10.7659,10.7817,10.7659,10.7817,57600.0
2007-08-23 10:40:00,13.65,13.65,13.62,13.63,79600.0,10.7817,10.7817,10.758,10.7659,79600.0
2007-08-23 10:45:00,13.63,13.65,13.62,13.65,31600.0,10.7659,10.7817,10.758,10.7817,31600.0
2007-08-23 10:50:00,13.64,13.65,13.63,13.63,56000.0,10.7738,10.7817,10.7659,10.7659,56000.0
2007-08-23 10:55:00,13.64,13.64,13.63,13.64,29200.0,10.7738,10.7738,10.7659,10.7738,29200.0
2007-08-23 11:00:00,13.64,13.68,13.63,13.68,178800.0,10.7738,10.8054,10.7659,10.8054,178800.0
2007-08-23 11:05:00,13.68,13.73,13.68,13.72,133600.0,10.8054,10.8449,10.8054,10.837,133600.0
2007-08-23 11:10:00,13.72,13.73,13.71,13.72,70400.0,10.837,10.8449,10.8291,10.837,70400.0
2007-08-23 11:15:00,13.72,13.72,13.71,13.71,79200.0,10.837,10.837,10.8291,10.8291,79200.0
2007-08-23 11:20:00,13.71,13.71,13.68,13.69,127200.0,10.8291,10.8291,10.8054,10.8133,127200.0
2007-08-23 11:25:00,13.68,13.69,13.65,13.66,92000.0,10.8054,10.8133,10.7817,10.7896,92000.0
2007-08-23 11:30:00,13.65,13.67,13.64,13.65,190400.0,10.7817,10.7975,10.7738,10.7817,190400.0
2007-08-23 11:35:00,13.65,13.65,13.63,13.63,187200.0,10.7817,10.7817,10.7659,10.7659,187200.0
2007-08-23 11:40:00,13.63,13.63,13.62,13.63,83600.0,10.7659,10.7659,10.758,10.7659,83600.0
2007-08-23 11:45:00,13.63,13.64,13.63,13.63,44800.0,10.7659,10.7738,10.7659,10.7659,44800.0
2007-08-23 11:50:00,13.62,13.62,13.59,13.59,79600.0,10.758,10.758,10.7343,10.7343,79600.0
2007-08-23 11:55:00,13.59,13.59,13.54,13.55,97200.0,10.7343,10.7343,10.6948,10.7027,97200.0
2007-08-23 12:00:00,13.55,13.56,13.54,13.55,79200.0,10.7027,10.7106,10.6948,10.7027,79200.0
2007-08-23 12:05:00,13.55,13.56,13.54,13.54,70800.0,10.7027,10.7106,10.6948,10.6948,70800.0
2007-08-23 12:10:00,13.54,13.56,13.54,13.55,308800.0,10.6948,10.7106,10.6948,10.7027,308800.0
2007-08-23 12:15:00,13.55,13.57,13.55,13.57,66800.0,10.7027,10.7185,10.7027,10.7185,66800.0
2007-08-23 12:20:00,13.57,13.58,13.57,13.58,56800.0,10.7185,10.7264,10.7185,10.7264,56800.0
2007-08-23 12:25:00,13.58,13.58,13.56,13.57,71200.0,10.7264,10.7264,10.7106,10.7185,71200.0
2007-08-23 12:30:00,13.57,13.58,13.56,13.56,46000.0,10.7185,10.7264,10.7106,10.7106,46000.0
2007-08-23 12:35:00,13.57,13.58,13.56,13.58,46400.0,10.7185,10.7264,10.7106,10.7264,46400.0
2007-08-23 12:40:00,13.57,13.58,13.56,13.56,108400.0,10.7185,10.7264,10.7106,10.7106,108400.0
2007-08-23 12:45:00,13.55,13.56,13.53,13.54,257200.0,10.7027,10.7106,10.6869,10.6948,257200.0
2007-08-23 12:50:00,13.54,13.55,13.48,13.5,130000.0,10.6948,10.7027,10.6474,10.6632,130000.0
2007-08-23 12:55:00,13.5,13.51,13.48,13.5,72400.0,10.6632,10.6711,10.6474,10.6632,72400.0
2007-08-23 13:00:00,13.5,13.51,13.49,13.49,114800.0,10.6632,10.6711,10.6553,10.6553,114800.0
2007-08-23 13:05:00,13.49,13.5,13.49,13.49,97200.0,10.6553,10.6632,10.6553,10.6553,97200.0
2007-08-23 13:10:00,13.49,13.5,13.48,13.49,88000.0,10.6553,10.6632,10.6474,10.6553,88000.0
2007-08-23 13:15:00,13.49,13.5,13.48,13.48,77600.0,10.6553,10.6632,10.6474,10.6474,77600.0
2007-08-23 13:20:00,13.49,13.49,13.48,13.48,41600.0,10.6553,10.6553,10.6474,10.6474,41600.0
2007-08-23 13:25:00,13.49,13.51,13.48,13.49,56000.0,10.6553,10.6711,10.6474,10.6553,56000.0
2007-08-23 13:30:00,13.49,13.5,13.49,13.49,42400.0,10.6553,10.6632,10.6553,10.6553,42400.0
2007-08-23 13:35:00,13.49,13.51,13.49,13.51,96800.0,10.6553,10.6711,10.6553,10.6711,96800.0
2007-08-23 13:40:00,13.51,13.52,13.51,13.52,102800.0,10.6711,10.679,10.6711,10.679,102800.0
2007-08-23 13:45:00,13.52,13.52,13.5,13.5,96000.0,10.679,10.679,10.6632,10.6632,96000.0
2007-08-23 13:50:00,13.51,13.51,13.5,13.5,129600.0,10.6711,10.6711,10.6632,10.6632,129600.0
2007-08-23 13:55:00,13.51,13.51,13.49,13.51,105600.0,10.6711,10.6711,10.6553,10.6711,105600.0
2007-08-23 14:00:00,13.51,13.51,13.5,13.51,77200.0,10.6711,10.6711,10.6632,10.6711,77200.0
2007-08-23 14:05:00,13.5,13.52,13.5,13.52,108400.0,10.6632,10.679,10.6632,10.679,108400.0
2007-08-23 14:10:00,13.53,13.54,13.53,13.53,86000.0,10.6869,10.6948,10.6869,10.6869,86000.0
2007-08-23 14:15:00,13.52,13.53,13.52,13.52,50800.0,10.679,10.6869,10.679,10.679,50800.0
2007-08-23 14:20:00,13.52,13.52,13.51,13.51,73200.0,10.679,10.679,10.6711,10.6711,73200.0
2007-08-23 14:25:00,13.51,13.51,13.5,13.51,38000.0,10.6711,10.6711,10.6632,10.6711,38000.0
2007-08-23 14:30:00,13.51,13.51,13.5,13.5,40000.0,10.6711,10.6711,10.6632,10.6632,40000.0
2007-08-23 14:35:00,13.5,13.51,13.49,13.51,118000.0,10.6632,10.6711,10.6553,10.6711,118000.0
2007-08-23 14:40:00,13.5,13.5,13.47,13.47,183600.0,10.6632,10.6632,10.6395,10.6395,183600.0
2007-08-23 14:45:00,13.47,13.47,13.44,13.45,98800.0,10.6395,10.6395,10.6158,10.6237,98800.0
2007-08-23 14:50:00,13.46,13.47,13.44,13.47,64400.0,10.6316,10.6395,10.6158,10.6395,64400.0
2007-08-23 14:55:00,13.47,13.47,13.45,13.46,49600.0,10.6395,10.6395,10.6237,10.6316,49600.0
2007-08-23 15:00:00,13.45,13.45,13.43,13.44,145600.0,10.6237,10.6237,10.6079,10.6158,145600.0
2007-08-23 15:05:00,13.44,13.46,13.44,13.45,94000.0,10.6158,10.6316,10.6158,10.6237,94000.0
2007-08-23 15:10:00,13.45,13.46,13.44,13.44,130000.0,10.6237,10.6316,10.6158,10.6158,130000.0
2007-08-23 15:15:00,13.44,13.47,13.44,13.47,207600.0,10.6158,10.6395,10.6158,10.6395,207600.0
2007-08-23 15:20:00,13.46,13.49,13.45,13.49,213200.0,10.6316,10.6553,10.6237,10.6553,213200.0
2007-08-23 15:25:00,13.48,13.49,13.47,13.47,174000.0,10.6474,10.6553,10.6395,10.6395,174000.0
2007-08-23 15:30:00,13.47,13.48,13.46,13.46,113600.0,10.6395,10.6474,10.6316,10.6316,113600.0
2007-08-23 15:35:00,13.46,13.46,13.43,13.43,161200.0,10.6316,10.6316,10.6079,10.6079,161200.0
2007-08-23 15:40:00,13.44,13.47,13.43,13.45,220400.0,10.6158,10.6395,10.6079,10.6237,220400.0
2007-08-23 15:45:00,13.45,13.49,13.45,13.49,163600.0,10.6237,10.6553,10.6237,10.6553,163600.0
2007-08-23 15:50:00,13.49,13.5,13.45,13.48,272800.0,10.6553,10.6632,10.6237,10.6474,272800.0
2007-08-23 15:55:00,13.48,13.51,13.47,13.51,229200.0,10.6474,10.6711,10.6395,10.6711,229200.0
2007-08-24 09:30:00,13.51,13.54,13.49,13.49,117600.0,10.6711,10.6948,10.6553,10.6553,117600.0
2007-08-24 09:35:00,13.49,13.53,13.49,13.51,63600.0,10.6553,10.6869,10.6553,10.6711,63600.0
2007-08-24 09:40:00,13.52,13.53,13.48,13.48,95200.0,10.679,10.6869,10.6474,10.6474,95200.0
2007-08-24 09:45:00,13.49,13.53,13.49,13.52,142800.0,10.6553,10.6869,10.6553,10.679,142800.0
2007-08-24 09:50:00,13.53,13.56,13.52,13.53,109200.0,10.6869,10.7106,10.679,10.6869,109200.0
2007-08-24 09:55:00,13.53,13.53,13.47,13.5,94000.0,10.6869,10.6869,10.6395,10.6632,94000.0
2007-08-24 10:00:00,13.51,13.55,13.51,13.53,111600.0,10.6711,10.7027,10.6711,10.6869,111600.0
2007-08-24 10:05:00,13.52,13.52,13.5,13.51,54000.0,10.679,10.679,10.6632,10.6711,54000.0
2007-08-24 10:10:00,13.51,13.52,13.5,13.5,40800.0,10.6711,10.679,10.6632,10.6632,40800.0
2007-08-24 10:15:00,13.5,13.51,13.49,13.49,58000.0,10.6632,10.6711,10.6553,10.6553,58000.0
2007-08-24 10:20:00,13.5,13.5,13.48,13.5,129200.0,10.6632,10.6632,10.6474,10.6632,129200.0
2007-08-24 10:25:00,13.5,13.5,13.49,13.5,127600.0,10.6632,10.6632,10.6553,10.6632,127600.0
2007-08-24 10:30:00,13.5,13.51,13.49,13.5,120800.0,10.6632,10.6711,10.6553,10.6632,120800.0
2007-08-24 10:35:00,13.5,13.51,13.5,13.5,66000.0,10.6632,10.6711,10.6632,10.6632,66000.0
2007-08-24 10:40:00,13.51,13.52,13.5,13.52,110400.0,10.6711,10.679,10.6632,10.679,110400.0
2007-08-24 10:45:00,13.51,13.52,13.51,13.51,60800.0,10.6711,10.679,10.6711,10.6711,60800.0
2007-08-24 10:50:00,13.51,13.51,13.49,13.5,67200.0,10.6711,10.6711,10.6553,10.6632,67200.0
2007-08-24 10:55:00,13.5,13.51,13.5,13.51,44000.0,10.6632,10.6711,10.6632,10.6711,44000.0
2007-08-24 11:00:00,13.51,13.51,13.5,13.51,114000.0,10.6711,10.6711,10.6632,10.6711,114000.0
2007-08-24 11:05:00,13.52,13.53,13.5,13.51,139200.0,10.679,10.6869,10.6632,10.6711,139200.0
2007-08-24 11:10:00,13.51,13.51,13.5,13.5,52000.0,10.6711,10.6711,10.6632,10.6632,52000.0
2007-08-24 11:15:00,13.5,13.51,13.5,13.5,43600.0,10.6632,10.6711,10.6632,10.6632,43600.0
2007-08-24 11:20:00,13.5,13.51,13.5,13.51,80000.0,10.6632,10.6711,10.6632,10.6711,80000.0
2007-08-24 11:25:00,13.5,13.51,13.49,13.49,60800.0,10.6632,10.6711,10.6553,10.6553,60800.0
2007-08-24 11:30:00,13.49,13.5,13.49,13.49,45600.0,10.6553,10.6632,10.6553,10.6553,45600.0
2007-08-24 11:35:00,13.49,13.5,13.46,13.46,78000.0,10.6553,10.6632,10.6316,10.6316,78000.0
2007-08-24 11:40:00,13.46,13.46,13.45,13.46,58800.0,10.6316,10.6316,10.6237,10.6316,58800.0
2007-08-24 11:45:00,13.46,13.47,13.46,13.47,33200.0,10.6316,10.6395,10.6316,10.6395,33200.0
2007-08-24 11:50:00,13.47,13.47,13.46,13.47,63600.0,10.6395,10.6395,10.6316,10.6395,63600.0
2007-08-24 11:55:00,13.47,13.48,13.47,13.48,42400.0,10.6395,10.6474,10.6395,10.6474,42400.0
2007-08-24 12:00:00,13.48,13.48,13.46,13.47,63600.0,10.6474,10.6474,10.6316,10.6395,63600.0
2007-08-24 12:05:00,13.47,13.48,13.47,13.47,68800.0,10.6395,10.6474,10.6395,10.6395,68800.0
2007-08-24 12:10:00,13.47,13.48,13.47,13.48,70000.0,10.6395,10.6474,10.6395,10.6474,70000.0
2007-08-24 12:15:00,13.48,13.49,13.47,13.49,92800.0,10.6474,10.6553,10.6395,10.6553,92800.0
2007-08-24 12:20:00,13.49,13.5,13.49,13.49,80000.0,10.6553,10.6632,10.6553,10.6553,80000.0
2007-08-24 12:25:00,13.49,13.49,13.49,13.49,31200.0,10.6553,10.6553,10.6553,10.6553,31200.0
2007-08-24 12:30:00,13.49,13.5,13.49,13.5,58800.0,10.6553,10.6632,10.6553,10.6632,58800.0
2007-08-24 12:35:00,13.5,13.51,13.49,13.51,66400.0,10.6632,10.6711,10.6553,10.6711,66400.0
2007-08-24 12:40:00,13.51,13.51,13.49,13.5,68800.0,10.6711,10.6711,10.6553,10.6632,68800.0
2007-08-24 12:45:00,13.5,13.5,13.49,13.5,30800.0,10.6632,10.6632,10.6553,10.6632,30800.0
2007-08-24 12:50:00,13.5,13.51,13.5,13.5,44000.0,10.6632,10.6711,10.6632,10.6632,44000.0
2007-08-24 12:55:00,13.5,13.51,13.5,13.51,104800.0,10.6632,10.6711,10.6632,10.6711,104800.0
2007-08-24 13:00:00,13.51,13.51,13.5,13.5,85600.0,10.6711,10.6711,10.6632,10.6632,85600.0
2007-08-24 13:05:00,13.5,13.51,13.5,13.51,68800.0,10.6632,10.6711,10.6632,10.6711,68800.0
2007-08-24 13:10:00,13.51,13.51,13.5,13.5,96000.0,10.6711,10.6711,10.6632,10.6632,96000.0
2007-08-24 13:15:00,13.5,13.51,13.5,13.51,152800.0,10.6632,10.6711,10.6632,10.6711,152800.0
2007-08-24 13:20:00,13.51,13.53,13.51,13.53,46800.0,10.6711,10.6869,10.6711,10.6869,46800.0
2007-08-24 13:25:00,13.52,13.54,13.51,13.53,108800.0,10.679,10.6948,10.6711,10.6869,108800.0
2007-08-24 13:30:00,13.53,13.54,13.53,13.53,23600.0,10.6869,10.6948,10.6869,10.6869,23600.0
2007-08-24 13:35:00,13.54,13.55,13.53,13.54,81200.0,10.6948,10.7027,10.6869,10.6948,81200.0
2007-08-24 13:40:00,13.54,13.56,13.54,13.56,52800.0,10.6948,10.7106,10.6948,10.7106,52800.0
2007-08-24 13:45:00,13.56,13.56,13.53,13.53,53600.0,10.7106,10.7106,10.6869,10.6869,53600.0
2007-08-24 13:50:00,13.54,13.55,13.53,13.55,32800.0,10.6948,10.7027,10.6869,10.7027,32800.0
2007-08-24 13:55:00,13.55,13.56,13.55,13.56,46400.0,10.7027,10.7106,10.7027,10.7106,46400.0
2007-08-24 14:00:00,13.55,13.56,13.55,13.55,51200.0,10.7027,10.7106,10.7027,10.7027,51200.0
2007-08-24 14:05:00,13.55,13.58,13.55,13.58,170400.0,10.7027,10.7264,10.7027,10.7264,170400.0
2007-08-24 14:10:00,13.58,13.58,13.54,13.54,207600.0,10.7264,10.7264,10.6948,10.6948,207600.0
2007-08-24 14:15:00,13.54,13.54,13.53,13.54,97600.0,10.6948,10.6948,10.6869,10.6948,97600.0
2007-08-24 14:20:00,13.54,13.54,13.53,13.54,87200.0,10.6948,10.6948,10.6869,10.6948,87200.0
2007-08-24 14:25:00,13.54,13.54,13.52,13.53,115200.0,10.6948,10.6948,10.679,10.6869,115200.0
2007-08-24 14:30:00,13.53,13.53,13.53,13.53,37200.0,10.6869,10.6869,10.6869,10.6869,37200.0
2007-08-24 14:35:00,13.53,13.55,13.53,13.55,36400.0,10.6869,10.7027,10.6869,10.7027,36400.0
2007-08-24 14:40:00,13.55,13.55,13.54,13.55,70400.0,10.7027,10.7027,10.6948,10.7027,70400.0
2007-08-24 14:45:00,13.55,13.55,13.55,13.55,56800.0,10.7027,10.7027,10.7027,10.7027,56800.0
2007-08-24 14:50:00,13.55,13.58,13.55,13.57,121600.0,10.7027,10.7264,10.7027,10.7185,121600.0
2007-08-24 14:55:00,13.57,13.59,13.56,13.59,58800.0,10.7185,10.7343,10.7106,10.7343,58800.0
2007-08-24 15:00:00,13.59,13.6,13.58,13.59,92400.0,10.7343,10.7422,10.7264,10.7343,92400.0
2007-08-24 15:05:00,13.59,13.6,13.57,13.58,108000.0,10.7343,10.7422,10.7185,10.7264,108000.0
2007-08-24 15:10:00,13.58,13.59,13.58,13.58,86800.0,10.7264,10.7343,10.7264,10.7264,86800.0
2007-08-24 15:15:00,13.59,13.59,13.58,13.59,143200.0,10.7343,10.7343,10.7264,10.7343,143200.0
2007-08-24 15:20:00,13.59,13.59,13.57,13.58,135600.0,10.7343,10.7343,10.7185,10.7264,135600.0
2007-08-24 15:25:00,13.57,13.58,13.57,13.58,112000.0,10.7185,10.7264,10.7185,10.7264,112000.0
2007-08-24 15:30:00,13.57,13.6,13.57,13.59,344000.0,10.7185,10.7422,10.7185,10.7343,344000.0
2007-08-24 15:35:00,13.59,13.59,13.58,13.59,192800.0,10.7343,10.7343,10.7264,10.7343,192800.0
2007-08-24 15:40:00,13.59,13.59,13.57,13.57,216000.0,10.7343,10.7343,10.7185,10.7185,216000.0
2007-08-24 15:45:00,13.57,13.57,13.55,13.55,186800.0,10.7185,10.7185,10.7027,10.7027,186800.0
2007-08-24 15:50:00,13.56,13.56,13.54,13.55,286000.0,10.7106,10.7106,10.6948,10.7027,286000.0
2007-08-24 15:55:00,13.55,13.55,13.53,13.53,549600.0,10.7027,10.7027,10.6869,10.6869,549600.0
2007-08-27 09:30:00,13.53,13.6,13.53,13.59,157200.0,10.6869,10.7422,10.6869,10.7343,157200.0
2007-08-27 09:35:00,13.6,13.62,13.59,13.6,135200.0,10.7422,10.758,10.7343,10.7422,135200.0
2007-08-27 09:40:00,13.61,13.61,13.57,13.59,110400.0,10.7501,10.7501,10.7185,10.7343,110400.0
2007-08-27 09:45:00,13.58,13.6,13.58,13.58,124400.0,10.7264,10.7422,10.7264,10.7264,124400.0
2007-08-27 09:50:00,13.59,13.59,13.54,13.56,68800.0,10.7343,10.7343,10.6948,10.7106,68800.0
2007-08-27 09:55:00,13.56,13.6,13.55,13.59,55200.0,10.7106,10.7422,10.7027,10.7343,55200.0
2007-08-27 10:00:00,13.6,13.62,13.54,13.6,145200.0,10.7422,10.758,10.6948,10.7422,145200.0
2007-08-27 10:05:00,13.61,13.61,13.58,13.59,50400.0,10.7501,10.7501,10.7264,10.7343,50400.0
2007-08-27 10:10:00,13.59,13.6,13.59,13.6,45600.0,10.7343,10.7422,10.7343,10.7422,45600.0
2007-08-27 10:15:00,13.6,13.6,13.58,13.58,55600.0,10.7422,10.7422,10.7264,10.7264,55600.0
2007-08-27 10:20:00,13.59,13.59,13.58,13.58,61600.0,10.7343,10.7343,10.7264,10.7264,61600.0
2007-08-27 10:25:00,13.58,13.58,13.54,13.56,71200.0,10.7264,10.7264,10.6948,10.7106,71200.0
2007-08-27 10:30:00,13.55,13.56,13.55,13.55,16400.0,10.7027,10.7106,10.7027,10.7027,16400.0
2007-08-27 10:35:00,13.55,13.55,13.53,13.54,70000.0,10.7027,10.7027,10.6869,10.6948,70000.0
2007-08-27 10:40:00,13.54,13.54,13.52,13.52,56400.0,10.6948,10.6948,10.679,10.679,56400.0
2007-08-27 10:45:00,13.53,13.54,13.5,13.51,197200.0,10.6869,10.6948,10.6632,10.6711,197200.0
2007-08-27 10:50:00,13.5,13.51,13.49,13.51,38000.0,10.6632,10.6711,10.6553,10.6711,38000.0
2007-08-27 10:55:00,13.51,13.53,13.5,13.5,178000.0,10.6711,10.6869,10.6632,10.6632,178000.0
2007-08-27 11:00:00,13.51,13.53,13.5,13.53,94400.0,10.6711,10.6869,10.6632,10.6869,94400.0
2007-08-27 11:05:00,13.53,13.54,13.51,13.52,116400.0,10.6869,10.6948,10.6711,10.679,116400.0
2007-08-27 11:10:00,13.53,13.53,13.52,13.52,46000.0,10.6869,10.6869,10.679,10.679,46000.0
2007-08-27 11:15:00,13.52,13.53,13.5,13.5,45200.0,10.679,10.6869,10.6632,10.6632,45200.0
2007-08-27 11:20:00,13.5,13.5,13.48,13.48,96000.0,10.6632,10.6632,10.6474,10.6474,96000.0
2007-08-27 11:25:00,13.48,13.5,13.47,13.49,36400.0,10.6474,10.6632,10.6395,10.6553,36400.0
2007-08-27 11:30:00,13.49,13.5,13.47,13.49,100800.0,10.6553,10.6632,10.6395,10.6553,100800.0
2007-08-27 11:35:00,13.49,13.5,13.49,13.49,142400.0,10.6553,10.6632,10.6553,10.6553,142400.0
2007-08-27 11:40:00,13.49,13.49,13.47,13.48,80400.0,10.6553,10.6553,10.6395,10.6474,80400.0
2007-08-27 11:45:00,13.48,13.52,13.48,13.51,46000.0,10.6474,10.679,10.6474,10.6711,46000.0
2007-08-27 11:50:00,13.51,13.52,13.49,13.51,72800.0,10.6711,10.679,10.6553,10.6711,72800.0
2007-08-27 11:55:00,13.51,13.52,13.5,13.51,89200.0,10.6711,10.679,10.6632,10.6711,89200.0
2007-08-27 12:00:00,13.51,13.51,13.47,13.47,121200.0,10.6711,10.6711,10.6395,10.6395,121200.0
2007-08-27 12:05:00,13.48,13.49,13.47,13.48,38800.0,10.6474,10.6553,10.6395,10.6474,38800.0
2007-08-27 12:10:00,13.48,13.51,13.47,13.51,28800.0,10.6474,10.6711,10.6395,10.6711,28800.0
2007-08-27 12:15:00,13.51,13.51,13.5,13.5,44000.0,10.6711,10.6711,10.6632,10.6632,44000.0
2007-08-27 12:20:00,13.51,13.52,13.5,13.5,58000.0,10.6711,10.679,10.6632,10.6632,58000.0
2007-08-27 12:25:00,13.51,13.51,13.5,13.51,22800.0,10.6711,10.6711,10.6632,10.6711,22800.0
2007-08-27 12:30:00,13.51,13.51,13.5,13.5,23600.0,10.6711,10.6711,10.6632,10.6632,23600.0
2007-08-27 12:35:00,13.51,13.53,13.51,13.53,110400.0,10.6711,10.6869,10.6711,10.6869,110400.0
2007-08-27 12:40:00,13.53,13.56,13.53,13.56,28800.0,10.6869,10.7106,10.6869,10.7106,28800.0
2007-08-27 12:45:00,13.56,13.58,13.55,13.55,63600.0,10.7106,10.7264,10.7027,10.7027,63600.0
2007-08-27 12:50:00,13.56,13.56,13.55,13.55,48400.0,10.7106,10.7106,10.7027,10.7027,48400.0
2007-08-27 12:55:00,13.56,13.57,13.55,13.55,88400.0,10.7106,10.7185,10.7027,10.7027,88400.0
2007-08-27 13:00:00,13.55,13.57,13.54,13.56,65600.0,10.7027,10.7185,10.6948,10.7106,65600.0
2007-08-27 13:05:00,13.57,13.59,13.56,13.59,58400.0,10.7185,10.7343,10.7106,10.7343,58400.0
2007-08-27 13:10:00,13.59,13.59,13.59,13.59,22800.0,10.7343,10.7343,10.7343,10.7343,22800.0
2007-08-27 13:15:00,13.59,13.59,13.58,13.58,37200.0,10.7343,10.7343,10.7264,10.7264,37200.0
2007-08-27 13:20:00,13.58,13.58,13.56,13.56,64400.0,10.7264,10.7264,10.7106,10.7106,64400.0
2007-08-27 13:25:00,13.56,13.58,13.56,13.58,38800.0,10.7106,10.7264,10.7106,10.7264,38800.0
2007-08-27 13:30:00,13.58,13.59,13.57,13.57,32400.0,10.7264,10.7343,10.7185,10.7185,32400.0
2007-08-27 13:35:00,13.56,13.57,13.55,13.56,72800.0,10.7106,10.7185,10.7027,10.7106,72800.0
2007-08-27 13:40:00,13.55,13.56,13.53,13.53,51600.0,10.7027,10.7106,10.6869,10.6869,51600.0
2007-08-27 13:45:00,13.53,13.54,13.52,13.54,129600.0,10.6869,10.6948,10.679,10.6948,129600.0
2007-08-27 13:50:00,13.54,13.55,13.52,13.52,111200.0,10.6948,10.7027,10.679,10.679,111200.0
2007-08-27 13:55:00,13.53,13.53,13.52,13.52,134400.0,10.6869,10.6869,10.679,10.679,134400.0
2007-08-27 14:00:00,13.52,13.53,13.51,13.52,93600.0,10.679,10.6869,10.6711,10.679,93600.0
2007-08-27 14:05:00,13.53,13.53,13.52,13.53,67600.0,10.6869,10.6869,10.679,10.6869,67600.0
2007-08-27 14:10:00,13.52,13.53,13.51,13.52,108000.0,10.679,10.6869,10.6711,10.679,108000.0
2007-08-27 14:15:00,13.53,13.53,13.52,13.52,39600.0,10.6869,10.6869,10.679,10.679,39600.0
2007-08-27 14:20:00,13.52,13.54,13.52,13.52,117600.0,10.679,10.6948,10.679,10.679,117600.0
2007-08-27 14:25:00,13.53,13.53,13.52,13.53,52800.0,10.6869,10.6869,10.679,10.6869,52800.0
2007-08-27 14:30:00,13.53,13.54,13.52,13.52,166400.0,10.6869,10.6948,10.679,10.679,166400.0
2007-08-27 14:35:00,13.52,13.55,13.51,13.53,209600.0,10.679,10.7027,10.6711,10.6869,209600.0
2007-08-27 14:40:00,13.53,13.55,13.51,13.54,83600.0,10.6869,10.7027,10.6711,10.6948,83600.0
2007-08-27 14:45:00,13.55,13.56,13.53,13.54,158400.0,10.7027,10.7106,10.6869,10.6948,158400.0
2007-08-27 14:50:00,13.54,13.55,13.51,13.52,120400.0,10.6948,10.7027,10.6711,10.679,120400.0
2007-08-27 14:55:00,13.52,13.53,13.5,13.5,68000.0,10.679,10.6869,10.6632,10.6632,68000.0
2007-08-27 15:00:00,13.5,13.51,13.5,13.5,63200.0,10.6632,10.6711,10.6632,10.6632,63200.0
2007-08-27 15:05:00,13.51,13.51,13.49,13.51,212800.0,10.6711,10.6711,10.6553,10.6711,212800.0
2007-08-27 15:10:00,13.51,13.52,13.51,13.52,60000.0,10.6711,10.679,10.6711,10.679,60000.0
2007-08-27 15:15:00,13.51,13.52,13.5,13.5,84400.0,10.6711,10.679,10.6632,10.6632,84400.0
2007-08-27 15:20:00,13.5,13.51,13.5,13.51,66800.0,10.6632,10.6711,10.6632,10.6711,66800.0
2007-08-27 15:25:00,13.51,13.52,13.51,13.51,63600.0,10.6711,10.679,10.6711,10.6711,63600.0
2007-08-27 15:30:00,13.51,13.53,13.51,13.52,96000.0,10.6711,10.6869,10.6711,10.679,96000.0
2007-08-27 15:35:00,13.52,13.53,13.51,13.53,93600.0,10.679,10.6869,10.6711,10.6869,93600.0
2007-08-27 15:40:00,13.53,13.53,13.52,13.53,69600.0,10.6869,10.6869,10.679,10.6869,69600.0
2007-08-27 15:45:00,13.53,13.53,13.52,13.52,132800.0,10.6869,10.6869,10.679,10.679,132800.0
2007-08-27 15:50:00,13.52,13.52,13.48,13.49,130400.0,10.679,10.679,10.6474,10.6553,130400.0
2007-08-27 15:55:00,13.49,13.5,13.47,13.49,248800.0,10.6553,10.6632,10.6395,10.6553,248800.0
2007-08-28 09:30:00,13.47,13.55,13.47,13.52,182000.0,10.6395,10.7027,10.6395,10.679,182000.0
2007-08-28 09:35:00,13.53,13.55,13.49,13.54,339200.0,10.6869,10.7027,10.6553,10.6948,339200.0
2007-08-28 09:40:00,13.54,13.55,13.49,13.5,178800.0,10.6948,10.7027,10.6553,10.6632,178800.0
2007-08-28 09:45:00,13.49,13.5,13.47,13.48,287200.0,10.6553,10.6632,10.6395,10.6474,287200.0
2007-08-28 09:50:00,13.48,13.49,13.44,13.44,255200.0,10.6474,10.6553,10.6158,10.6158,255200.0
2007-08-28 09:55:00,13.44,13.47,13.44,13.47,120000.0,10.6158,10.6395,10.6158,10.6395,120000.0
2007-08-28 10:00:00,13.48,13.49,13.47,13.48,135200.0,10.6474,10.6553,10.6395,10.6474,135200.0
2007-08-28 10:05:00,13.48,13.49,13.48,13.49,94800.0,10.6474,10.6553,10.6474,10.6553,94800.0
2007-08-28 10:10:00,13.48,13.52,13.48,13.49,172400.0,10.6474,10.679,10.6474,10.6553,172400.0
2007-08-28 10:15:00,13.49,13.5,13.49,13.49,68400.0,10.6553,10.6632,10.6553,10.6553,68400.0
2007-08-28 10:20:00,13.49,13.52,13.48,13.49,156000.0,10.6553,10.679,10.6474,10.6553,156000.0
2007-08-28 10:25:00,13.49,13.51,13.48,13.51,101200.0,10.6553,10.6711,10.6474,10.6711,101200.0
2007-08-28 10:30:00,13.5,13.5,13.47,13.48,146000.0,10.6632,10.6632,10.6395,10.6474,146000.0
2007-08-28 10:35:00,13.48,13.49,13.47,13.48,88400.0,10.6474,10.6553,10.6395,10.6474,88400.0
2007-08-28 10:40:00,13.49,13.49,13.47,13.48,95600.0,10.6553,10.6553,10.6395,10.6474,95600.0
2007-08-28 10:45:00,13.48,13.49,13.47,13.47,98000.0,10.6474,10.6553,10.6395,10.6395,98000.0
2007-08-28 10:50:00,13.47,13.48,13.46,13.48,68400.0,10.6395,10.6474,10.6316,10.6474,68400.0
2007-08-28 10:55:00,13.48,13.5,13.47,13.49,55200.0,10.6474,10.6632,10.6395,10.6553,55200.0
2007-08-28 11:00:00,13.5,13.52,13.49,13.5,52800.0,10.6632,10.679,10.6553,10.6632,52800.0
2007-08-28 11:05:00,13.5,13.53,13.5,13.5,97200.0,10.6632,10.6869,10.6632,10.6632,97200.0
2007-08-28 11:10:00,13.5,13.51,13.49,13.5,78800.0,10.6632,10.6711,10.6553,10.6632,78800.0
2007-08-28 11:15:00,13.5,13.52,13.5,13.51,81200.0,10.6632,10.679,10.6632,10.6711,81200.0
2007-08-28 11:20:00,13.51,13.51,13.5,13.51,69200.0,10.6711,10.6711,10.6632,10.6711,69200.0
2007-08-28 11:25:00,13.51,13.53,13.51,13.52,70400.0,10.6711,10.6869,10.6711,10.679,70400.0
2007-08-28 11:30:00,13.52,13.53,13.52,13.52,84400.0,10.679,10.6869,10.679,10.679,84400.0
2007-08-28 11:35:00,13.53,13.53,13.5,13.51,54400.0,10.6869,10.6869,10.6632,10.6711,54400.0
2007-08-28 11:40:00,13.51,13.51,13.5,13.5,54000.0,10.6711,10.6711,10.6632,10.6632,54000.0
2007-08-28 11:45:00,13.5,13.5,13.47,13.49,197200.0,10.6632,10.6632,10.6395,10.6553,197200.0
2007-08-28 11:50:00,13.5,13.51,13.5,13.5,60000.0,10.6632,10.6711,10.6632,10.6632,60000.0
2007-08-28 11:55:00,13.5,13.51,13.5,13.5,19200.0,10.6632,10.6711,10.6632,10.6632,19200.0
2007-08-28 12:00:00,13.5,13.51,13.49,13.5,42800.0,10.6632,10.6711,10.6553,10.6632,42800.0
2007-08-28 12:05:00,13.49,13.5,13.49,13.49,45600.0,10.6553,10.6632,10.6553,10.6553,45600.0
2007-08-28 12:10:00,13.49,13.49,13.49,13.49,49200.0,10.6553,10.6553,10.6553,10.6553,49200.0
2007-08-28 12:15:00,13.49,13.49,13.48,13.49,59200.0,10.6553,10.6553,10.6474,10.6553,59200.0
2007-08-28 12:20:00,13.49,13.49,13.47,13.47,157600.0,10.6553,10.6553,10.6395,10.6395,157600.0
2007-08-28 12:25:00,13.47,13.47,13.47,13.47,20400.0,10.6395,10.6395,10.6395,10.6395,20400.0
2007-08-28 12:30:00,13.47,13.51,13.47,13.51,50800.0,10.6395,10.6711,10.6395,10.6711,50800.0
2007-08-28 12:35:00,13.51,13.53,13.5,13.51,48000.0,10.6711,10.6869,10.6632,10.6711,48000.0
2007-08-28 12:40:00,13.51,13.53,13.51,13.52,30800.0,10.6711,10.6869,10.6711,10.679,30800.0
2007-08-28 12:45:00,13.53,13.53,13.52,13.52,54400.0,10.6869,10.6869,10.679,10.679,54400.0
2007-08-28 12:50:00,13.52,13.52,13.51,13.52,37600.0,10.679,10.679,10.6711,10.679,37600.0
2007-08-28 12:55:00,13.52,13.53,13.51,13.52,30000.0,10.679,10.6869,10.6711,10.679,30000.0
2007-08-28 13:00:00,13.52,13.55,13.52,13.54,45200.0,10.679,10.7027,10.679,10.6948,45200.0
2007-08-28 13:05:00,13.54,13.54,13.53,13.53,42000.0,10.6948,10.6948,10.6869,10.6869,42000.0
2007-08-28 13:10:00,13.53,13.55,13.53,13.54,32800.0,10.6869,10.7027,10.6869,10.6948,32800.0
2007-08-28 13:15:00,13.54,13.54,13.53,13.54,44000.0,10.6948,10.6948,10.6869,10.6948,44000.0
2007-08-28 13:20:00,13.54,13.55,13.54,13.54,26400.0,10.6948,10.7027,10.6948,10.6948,26400.0
2007-08-28 13:25:00,13.54,13.55,13.54,13.55,71600.0,10.6948,10.7027,10.6948,10.7027,71600.0
2007-08-28 13:30:00,13.55,13.55,13.55,13.55,25600.0,10.7027,10.7027,10.7027,10.7027,25600.0
2007-08-28 13:35:00,13.55,13.57,13.55,13.56,76800.0,10.7027,10.7185,10.7027,10.7106,76800.0
2007-08-28 13:40:00,13.56,13.59,13.56,13.59,64400.0,10.7106,10.7343,10.7106,10.7343,64400.0
2007-08-28 13:45:00,13.59,13.6,13.58,13.59,64800.0,10.7343,10.7422,10.7264,10.7343,64800.0
2007-08-28 13:50:00,13.59,13.59,13.58,13.58,33600.0,10.7343,10.7343,10.7264,10.7264,33600.0
2007-08-28 13:55:00,13.58,13.6,13.58,13.59,54000.0,10.7264,10.7422,10.7264,10.7343,54000.0
2007-08-28 14:00:00,13.59,13.6,13.57,13.59,100000.0,10.7343,10.7422,10.7185,10.7343,100000.0
2007-08-28 14:05:00,13.59,13.59,13.55,13.55,160800.0,10.7343,10.7343,10.7027,10.7027,160800.0
2007-08-28 14:10:00,13.55,13.56,13.52,13.52,111600.0,10.7027,10.7106,10.679,10.679,111600.0
2007-08-28 14:15:00,13.52,13.53,13.51,13.51,80400.0,10.679,10.6869,10.6711,10.6711,80400.0
2007-08-28 14:20:00,13.51,13.53,13.5,13.53,82000.0,10.6711,10.6869,10.6632,10.6869,82000.0
2007-08-28 14:25:00,13.52,13.55,13.52,13.54,58000.0,10.679,10.7027,10.679,10.6948,58000.0
2007-08-28 14:30:00,13.54,13.55,13.53,13.55,90800.0,10.6948,10.7027,10.6869,10.7027,90800.0
2007-08-28 14:35:00,13.55,13.55,13.53,13.53,111600.0,10.7027,10.7027,10.6869,10.6869,111600.0
2007-08-28 14:40:00,13.53,13.53,13.51,13.52,93200.0,10.6869,10.6869,10.6711,10.679,93200.0
2007-08-28 14:45:00,13.52,13.53,13.52,13.52,57600.0,10.679,10.6869,10.679,10.679,57600.0
2007-08-28 14:50:00,13.52,13.52,13.5,13.5,70800.0,10.679,10.679,10.6632,10.6632,70800.0
2007-08-28 14:55:00,13.5,13.51,13.49,13.5,51200.0,10.6632,10.6711,10.6553,10.6632,51200.0
2007-08-28 15:00:00,13.51,13.52,13.49,13.5,66800.0,10.6711,10.679,10.6553,10.6632,66800.0
2007-08-28 15:05:00,13.5,13.5,13.49,13.5,88000.0,10.6632,10.6632,10.6553,10.6632,88000.0
2007-08-28 15:10:00,13.5,13.51,13.49,13.51,80800.0,10.6632,10.6711,10.6553,10.6711,80800.0
2007-08-28 15:15:00,13.5,13.53,13.5,13.51,68800.0,10.6632,10.6869,10.6632,10.6711,68800.0
2007-08-28 15:20:00,13.52,13.52,13.49,13.5,96000.0,10.679,10.679,10.6553,10.6632,96000.0
2007-08-28 15:25:00,13.5,13.5,13.48,13.48,124800.0,10.6632,10.6632,10.6474,10.6474,124800.0
2007-08-28 15:30:00,13.48,13.48,13.45,13.45,144800.0,10.6474,10.6474,10.6237,10.6237,144800.0
2007-08-28 15:35:00,13.45,13.46,13.43,13.43,171600.0,10.6237,10.6316,10.6079,10.6079,171600.0
2007-08-28 15:40:00,13.43,13.43,13.41,13.42,194800.0,10.6079,10.6079,10.5922,10.6001,194800.0
2007-08-28 15:45:00,13.41,13.42,13.37,13.39,456800.0,10.5922,10.6001,10.5606,10.5764,456800.0
2007-08-28 15:50:00,13.39,13.39,13.33,13.35,276000.0,10.5764,10.5764,10.529,10.5448,276000.0
2007-08-28 15:55:00,13.35,13.4,13.34,13.4,324400.0,10.5448,10.5843,10.5369,10.5843,324400.0
2007-08-29 09:30:00,13.48,13.55,13.47,13.55,146800.0,10.6474,10.7027,10.6395,10.7027,146800.0
2007-08-29 09:35:00,13.56,13.57,13.52,13.54,123200.0,10.7106,10.7185,10.679,10.6948,123200.0
2007-08-29 09:40:00,13.54,13.61,13.54,13.58,154800.0,10.6948,10.7501,10.6948,10.7264,154800.0
2007-08-29 09:45:00,13.58,13.61,13.58,13.6,172800.0,10.7264,10.7501,10.7264,10.7422,172800.0
2007-08-29 09:50:00,13.6,13.61,13.58,13.59,120800.0,10.7422,10.7501,10.7264,10.7343,120800.0
2007-08-29 09:55:00,13.58,13.59,13.51,13.51,90800.0,10.7264,10.7343,10.6711,10.6711,90800.0
2007-08-29 10:00:00,13.51,13.51,13.5,13.5,120400.0,10.6711,10.6711,10.6632,10.6632,120400.0
2007-08-29 10:05:00,13.5,13.55,13.5,13.55,153200.0,10.6632,10.7027,10.6632,10.7027,153200.0
2007-08-29 10:10:00,13.55,13.55,13.5,13.51,88400.0,10.7027,10.7027,10.6632,10.6711,88400.0
2007-08-29 10:15:00,13.51,13.52,13.49,13.51,67200.0,10.6711,10.679,10.6553,10.6711,67200.0
2007-08-29 10:20:00,13.51,13.53,13.51,13.53,84400.0,10.6711,10.6869,10.6711,10.6869,84400.0
2007-08-29 10:25:00,13.52,13.52,13.5,13.52,65200.0,10.679,10.679,10.6632,10.679,65200.0
2007-08-29 10:30:00,13.52,13.53,13.5,13.51,184800.0,10.679,10.6869,10.6632,10.6711,184800.0
2007-08-29 10:35:00,13.51,13.53,13.51,13.53,72400.0,10.6711,10.6869,10.6711,10.6869,72400.0
2007-08-29 10:40:00,13.53,13.56,13.53,13.56,81600.0,10.6869,10.7106,10.6869,10.7106,81600.0
2007-08-29 10:45:00,13.56,13.58,13.56,13.58,143600.0,10.7106,10.7264,10.7106,10.7264,143600.0
2007-08-29 10:50:00,13.58,13.6,13.58,13.6,115200.0,10.7264,10.7422,10.7264,10.7422,115200.0
2007-08-29 10:55:00,13.59,13.62,13.59,13.6,178000.0,10.7343,10.758,10.7343,10.7422,178000.0
2007-08-29 11:00:00,13.6,13.65,13.6,13.65,142800.0,10.7422,10.7817,10.7422,10.7817,142800.0
2007-08-29 11:05:00,13.65,13.67,13.63,13.65,122000.0,10.7817,10.7975,10.7659,10.7817,122000.0
2007-08-29 11:10:00,13.65,13.65,13.63,13.64,74800.0,10.7817,10.7817,10.7659,10.7738,74800.0
2007-08-29 11:15:00,13.64,13.64,13.62,13.62,85600.0,10.7738,10.7738,10.758,10.758,85600.0
2007-08-29 11:20:00,13.63,13.63,13.6,13.61,87600.0,10.7659,10.7659,10.7422,10.7501,87600.0
2007-08-29 11:25:00,13.61,13.64,13.61,13.62,107600.0,10.7501,10.7738,10.7501,10.758,107600.0
2007-08-29 11:30:00,13.62,13.63,13.6,13.61,160800.0,10.758,10.7659,10.7422,10.7501,160800.0
2007-08-29 11:35:00,13.62,13.65,13.61,13.65,86000.0,10.758,10.7817,10.7501,10.7817,86000.0
2007-08-29 11:40:00,13.65,13.68,13.64,13.66,101200.0,10.7817,10.8054,10.7738,10.7896,101200.0
2007-08-29 11:45:00,13.66,13.68,13.66,13.67,47600.0,10.7896,10.8054,10.7896,10.7975,47600.0
2007-08-29 11:50:00,13.67,13.68,13.66,13.67,45600.0,10.7975,10.8054,10.7896,10.7975,45600.0
2007-08-29 11:55:00,13.66,13.71,13.66,13.7,91200.0,10.7896,10.8291,10.7896,10.8212,91200.0
2007-08-29 12:00:00,13.7,13.7,13.69,13.69,48800.0,10.8212,10.8212,10.8133,10.8133,48800.0
2007-08-29 12:05:00,13.69,13.69,13.67,13.68,62400.0,10.8133,10.8133,10.7975,10.8054,62400.0
2007-08-29 12:10:00,13.67,13.68,13.66,13.66,70800.0,10.7975,10.8054,10.7896,10.7896,70800.0
2007-08-29 12:15:00,13.66,13.66,13.65,13.65,50000.0,10.7896,10.7896,10.7817,10.7817,50000.0
2007-08-29 12:20:00,13.65,13.65,13.65,13.65,68000.0,10.7817,10.7817,10.7817,10.7817,68000.0
2007-08-29 12:25:00,13.65,13.65,13.63,13.63,54000.0,10.7817,10.7817,10.7659,10.7659,54000.0
2007-08-29 12:30:00,13.63,13.63,13.62,13.63,63200.0,10.7659,10.7659,10.758,10.7659,63200.0
2007-08-29 12:35:00,13.63,13.63,13.61,13.62,48000.0,10.7659,10.7659,10.7501,10.758,48000.0
2007-08-29 12:40:00,13.61,13.65,13.61,13.64,38400.0,10.7501,10.7817,10.7501,10.7738,38400.0
2007-08-29 12:45:00,13.65,13.65,13.64,13.65,34000.0,10.7817,10.7817,10.7738,10.7817,34000.0
2007-08-29 12:50:00,13.65,13.65,13.63,13.64,180000.0,10.7817,10.7817,10.7659,10.7738,180000.0
2007-08-29 12:55:00,13.64,13.65,13.63,13.63,42400.0,10.7738,10.7817,10.7659,10.7659,42400.0
2007-08-29 13:00:00,13.63,13.65,13.63,13.65,74000.0,10.7659,10.7817,10.7659,10.7817,74000.0
2007-08-29 13:05:00,13.65,13.65,13.63,13.64,60800.0,10.7817,10.7817,10.7659,10.7738,60800.0
2007-08-29 13:10:00,13.63,13.64,13.62,13.63,40800.0,10.7659,10.7738,10.758,10.7659,40800.0
2007-08-29 13:15:00,13.63,13.64,13.63,13.63,30000.0,10.7659,10.7738,10.7659,10.7659,30000.0
2007-08-29 13:20:00,13.63,13.63,13.62,13.62,53200.0,10.7659,10.7659,10.758,10.758,53200.0
2007-08-29 13:25:00,13.62,13.62,13.6,13.61,26800.0,10.758,10.758,10.7422,10.7501,26800.0
2007-08-29 13:30:00,13.61,13.62,13.6,13.61,70800.0,10.7501,10.758,10.7422,10.7501,70800.0
2007-08-29 13:35:00,13.61,13.63,13.61,13.63,57600.0,10.7501,10.7659,10.7501,10.7659,57600.0
2007-08-29 13:40:00,13.63,13.64,13.62,13.63,83200.0,10.7659,10.7738,10.758,10.7659,83200.0
2007-08-29 13:45:00,13.63,13.63,13.59,13.61,98000.0,10.7659,10.7659,10.7343,10.7501,98000.0
2007-08-29 13:50:00,13.61,13.62,13.6,13.6,63200.0,10.7501,10.758,10.7422,10.7422,63200.0
2007-08-29 13:55:00,13.61,13.65,13.61,13.64,80800.0,10.7501,10.7817,10.7501,10.7738,80800.0
2007-08-29 14:00:00,13.65,13.69,13.65,13.69,132800.0,10.7817,10.8133,10.7817,10.8133,132800.0
2007-08-29 14:05:00,13.69,13.71,13.69,13.71,120400.0,10.8133,10.8291,10.8133,10.8291,120400.0
2007-08-29 14:10:00,13.71,13.74,13.71,13.73,75600.0,10.8291,10.8528,10.8291,10.8449,75600.0
2007-08-29 14:15:00,13.73,13.74,13.71,13.71,51200.0,10.8449,10.8528,10.8291,10.8291,51200.0
2007-08-29 14:20:00,13.71,13.74,13.71,13.74,152800.0,10.8291,10.8528,10.8291,10.8528,152800.0
2007-08-29 14:25:00,13.74,13.74,13.73,13.74,73200.0,10.8528,10.8528,10.8449,10.8528,73200.0
2007-08-29 14:30:00,13.74,13.8,13.74,13.8,310000.0,10.8528,10.9002,10.8528,10.9002,310000.0
2007-08-29 14:35:00,13.8,13.81,13.79,13.81,143200.0,10.9002,10.9081,10.8923,10.9081,143200.0
2007-08-29 14:40:00,13.81,13.81,13.78,13.78,109600.0,10.9081,10.9081,10.8844,10.8844,109600.0
2007-08-29 14:45:00,13.79,13.8,13.78,13.79,122800.0,10.8923,10.9002,10.8844,10.8923,122800.0
2007-08-29 14:50:00,13.79,13.79,13.74,13.74,217600.0,10.8923,10.8923,10.8528,10.8528,217600.0
2007-08-29 14:55:00,13.74,13.75,13.73,13.74,117200.0,10.8528,10.8607,10.8449,10.8528,117200.0
2007-08-29 15:00:00,13.74,13.76,13.74,13.74,196000.0,10.8528,10.8686,10.8528,10.8528,196000.0
2007-08-29 15:05:00,13.74,13.78,13.72,13.77,153200.0,10.8528,10.8844,10.837,10.8765,153200.0
2007-08-29 15:10:00,13.78,13.8,13.77,13.8,98400.0,10.8844,10.9002,10.8765,10.9002,98400.0
2007-08-29 15:15:00,13.79,13.82,13.79,13.82,180800.0,10.8923,10.916,10.8923,10.916,180800.0
2007-08-29 15:20:00,13.82,13.84,13.81,13.84,110400.0,10.916,10.9318,10.9081,10.9318,110400.0
2007-08-29 15:25:00,13.84,13.84,13.81,13.84,78000.0,10.9318,10.9318,10.9081,10.9318,78000.0
2007-08-29 15:30:00,13.84,13.85,13.83,13.83,84400.0,10.9318,10.9397,10.9239,10.9239,84400.0
2007-08-29 15:35:00,13.83,13.85,13.83,13.84,71600.0,10.9239,10.9397,10.9239,10.9318,71600.0
2007-08-29 15:40:00,13.84,13.85,13.83,13.84,302000.0,10.9318,10.9397,10.9239,10.9318,302000.0
2007-08-29 15:45:00,13.84,13.85,13.83,13.84,316000.0,10.9318,10.9397,10.9239,10.9318,316000.0
2007-08-29 15:50:00,13.84,13.85,13.83,13.85,440000.0,10.9318,10.9397,10.9239,10.9397,440000.0
2007-08-29 15:55:00,13.85,13.86,13.84,13.86,377200.0,10.9397,10.9476,10.9318,10.9476,377200.0
2007-08-30 09:30:00,13.72,13.78,13.7,13.75,204400.0,10.837,10.8844,10.8212,10.8607,204400.0
2007-08-30 09:35:00,13.75,13.8,13.72,13.8,148000.0,10.8607,10.9002,10.837,10.9002,148000.0
2007-08-30 09:40:00,13.79,13.81,13.76,13.77,134400.0,10.8923,10.9081,10.8686,10.8765,134400.0
2007-08-30 09:45:00,13.77,13.8,13.74,13.75,160400.0,10.8765,10.9002,10.8528,10.8607,160400.0
2007-08-30 09:50:00,13.76,13.84,13.75,13.8,143200.0,10.8686,10.9318,10.8607,10.9002,143200.0
2007-08-30 09:55:00,13.8,13.83,13.78,13.79,105200.0,10.9002,10.9239,10.8844,10.8923,105200.0
2007-08-30 10:00:00,13.79,13.81,13.73,13.78,213200.0,10.8923,10.9081,10.8449,10.8844,213200.0
2007-08-30 10:05:00,13.78,13.87,13.78,13.87,114000.0,10.8844,10.9555,10.8844,10.9555,114000.0
2007-08-30 10:10:00,13.87,13.87,13.83,13.84,122400.0,10.9555,10.9555,10.9239,10.9318,122400.0
2007-08-30 10:15:00,13.84,13.85,13.83,13.85,85600.0,10.9318,10.9397,10.9239,10.9397,85600.0
2007-08-30 10:20:00,13.85,13.87,13.83,13.84,84000.0,10.9397,10.9555,10.9239,10.9318,84000.0
2007-08-30 10:25:00,13.83,13.85,13.83,13.84,90800.0,10.9239,10.9397,10.9239,10.9318,90800.0
2007-08-30 10:30:00,13.84,13.85,13.83,13.84,84400.0,10.9318,10.9397,10.9239,10.9318,84400.0
2007-08-30 10:35:00,13.85,13.87,13.84,13.87,117200.0,10.9397,10.9555,10.9318,10.9555,117200.0
2007-08-30 10:40:00,13.87,13.9,13.87,13.88,138000.0,10.9555,10.9792,10.9555,10.9634,138000.0
2007-08-30 10:45:00,13.88,13.88,13.88,13.88,79200.0,10.9634,10.9634,10.9634,10.9634,79200.0
2007-08-30 10:50:00,13.88,13.89,13.88,13.88,65600.0,10.9634,10.9713,10.9634,10.9634,65600.0
2007-08-30 10:55:00,13.88,13.88,13.87,13.88,42800.0,10.9634,10.9634,10.9555,10.9634,42800.0
2007-08-30 11:00:00,13.88,13.9,13.88,13.9,78000.0,10.9634,10.9792,10.9634,10.9792,78000.0
2007-08-30 11:05:00,13.89,13.89,13.88,13.88,81200.0,10.9713,10.9713,10.9634,10.9634,81200.0
2007-08-30 11:10:00,13.88,13.91,13.88,13.9,96000.0,10.9634,10.9871,10.9634,10.9792,96000.0
2007-08-30 11:15:00,13.9,13.92,13.9,13.92,59600.0,10.9792,10.995,10.9792,10.995,59600.0
2007-08-30 11:20:00,13.93,13.94,13.92,13.94,104400.0,11.0029,11.0108,10.995,11.0108,104400.0
2007-08-30 11:25:00,13.93,13.94,13.93,13.93,61600.0,11.0029,11.0108,11.0029,11.0029,61600.0
2007-08-30 11:30:00,13.94,13.94,13.93,13.93,90800.0,11.0108,11.0108,11.0029,11.0029,90800.0
2007-08-30 11:35:00,13.93,13.93,13.92,13.93,80000.0,11.0029,11.0029,10.995,11.0029,80000.0
2007-08-30 11:40:00,13.93,13.93,13.93,13.93,82400.0,11.0029,11.0029,11.0029,11.0029,82400.0
2007-08-30 11:45:00,13.93,13.95,13.93,13.95,146800.0,11.0029,11.0187,11.0029,11.0187,146800.0
2007-08-30 11:50:00,13.95,13.96,13.95,13.96,90800.0,11.0187,11.0266,11.0187,11.0266,90800.0
2007-08-30 11:55:00,13.95,13.97,13.95,13.97,75200.0,11.0187,11.0345,11.0187,11.0345,75200.0
2007-08-30 12:00:00,13.97,13.98,13.96,13.96,68800.0,11.0345,11.0424,11.0266,11.0266,68800.0
2007-08-30 12:05:00,13.96,13.96,13.95,13.95,90400.0,11.0266,11.0266,11.0187,11.0187,90400.0
2007-08-30 12:10:00,13.95,13.96,13.94,13.94,42400.0,11.0187,11.0266,11.0108,11.0108,42400.0
2007-08-30 12:15:00,13.94,13.94,13.89,13.89,60400.0,11.0108,11.0108,10.9713,10.9713,60400.0
2007-08-30 12:20:00,13.89,13.9,13.87,13.89,118000.0,10.9713,10.9792,10.9555,10.9713,118000.0
2007-08-30 12:25:00,13.89,13.9,13.88,13.88,74800.0,10.9713,10.9792,10.9634,10.9634,74800.0
2007-08-30 12:30:00,13.88,13.94,13.88,13.94,48800.0,10.9634,11.0108,10.9634,11.0108,48800.0
2007-08-30 12:35:00,13.94,13.95,13.92,13.94,43600.0,11.0108,11.0187,10.995,11.0108,43600.0
2007-08-30 12:40:00,13.95,13.95,13.94,13.95,38800.0,11.0187,11.0187,11.0108,11.0187,38800.0
2007-08-30 12:45:00,13.95,13.96,13.94,13.95,61200.0,11.0187,11.0266,11.0108,11.0187,61200.0
2007-08-30 12:50:00,13.95,13.96,13.95,13.95,51600.0,11.0187,11.0266,11.0187,11.0187,51600.0
2007-08-30 12:55:00,13.95,13.98,13.95,13.98,64800.0,11.0187,11.0424,11.0187,11.0424,64800.0
2007-08-30 13:00:00,13.98,13.98,13.96,13.97,45200.0,11.0424,11.0424,11.0266,11.0345,45200.0
2007-08-30 13:05:00,13.97,13.98,13.97,13.97,34800.0,11.0345,11.0424,11.0345,11.0345,34800.0
2007-08-30 13:10:00,13.97,13.97,13.97,13.97,22800.0,11.0345,11.0345,11.0345,11.0345,22800.0
2007-08-30 13:15:00,13.97,13.97,13.97,13.97,57600.0,11.0345,11.0345,11.0345,11.0345,57600.0
2007-08-30 13:20:00,13.97,13.98,13.97,13.97,32000.0,11.0345,11.0424,11.0345,11.0345,32000.0
2007-08-30 13:25:00,13.97,13.97,13.95,13.96,62800.0,11.0345,11.0345,11.0187,11.0266,62800.0
2007-08-30 13:30:00,13.96,13.96,13.93,13.93,49600.0,11.0266,11.0266,11.0029,11.0029,49600.0
2007-08-30 13:35:00,13.93,13.96,13.93,13.95,43600.0,11.0029,11.0266,11.0029,11.0187,43600.0
2007-08-30 13:40:00,13.95,13.95,13.92,13.94,66800.0,11.0187,11.0187,10.995,11.0108,66800.0
2007-08-30 13:45:00,13.94,13.94,13.93,13.94,70400.0,11.0108,11.0108,11.0029,11.0108,70400.0
2007-08-30 13:50:00,13.94,13.97,13.92,13.96,113600.0,11.0108,11.0345,10.995,11.0266,113600.0
2007-08-30 13:55:00,13.96,13.99,13.95,13.99,103200.0,11.0266,11.0503,11.0187,11.0503,103200.0
2007-08-30 14:00:00,13.99,13.99,13.94,13.98,106000.0,11.0503,11.0503,11.0108,11.0424,106000.0
2007-08-30 14:05:00,13.98,13.98,13.95,13.96,57200.0,11.0424,11.0424,11.0187,11.0266,57200.0
2007-08-30 14:10:00,13.96,13.97,13.95,13.95,48800.0,11.0266,11.0345,11.0187,11.0187,48800.0
2007-08-30 14:15:00,13.95,13.96,13.95,13.95,42400.0,11.0187,11.0266,11.0187,11.0187,42400.0
2007-08-30 14:20:00,13.95,13.97,13.93,13.97,124800.0,11.0187,11.0345,11.0029,11.0345,124800.0
2007-08-30 14:25:00,13.97,13.98,13.95,13.95,80400.0,11.0345,11.0424,11.0187,11.0187,80400.0
2007-08-30 14:30:00,13.95,13.95,13.9,13.9,92000.0,11.0187,11.0187,10.9792,10.9792,92000.0
2007-08-30 14:35:00,13.9,13.92,13.9,13.9,91600.0,10.9792,10.995,10.9792,10.9792,91600.0
2007-08-30 14:40:00,13.89,13.9,13.87,13.87,60000.0,10.9713,10.9792,10.9555,10.9555,60000.0
2007-08-30 14:45:00,13.87,13.88,13.86,13.86,120000.0,10.9555,10.9634,10.9476,10.9476,120000.0
2007-08-30 14:50:00,13.86,13.9,13.86,13.9,204400.0,10.9476,10.9792,10.9476,10.9792,204400.0
2007-08-30 14:55:00,13.89,13.9,13.89,13.9,160800.0,10.9713,10.9792,10.9713,10.9792,160800.0
2007-08-30 15:00:00,13.9,13.93,13.9,13.92,158800.0,10.9792,11.0029,10.9792,10.995,158800.0
2007-08-30 15:05:00,13.92,13.93,13.92,13.93,162800.0,10.995,11.0029,10.995,11.0029,162800.0
2007-08-30 15:10:00,13.93,13.97,13.93,13.95,166800.0,11.0029,11.0345,11.0029,11.0187,166800.0
2007-08-30 15:15:00,13.95,13.98,13.95,13.98,118800.0,11.0187,11.0424,11.0187,11.0424,118800.0
2007-08-30 15:20:00,13.97,13.99,13.97,13.99,196400.0,11.0345,11.0503,11.0345,11.0503,196400.0
2007-08-30 15:25:00,13.99,14.0,13.98,13.98,188000.0,11.0503,11.0582,11.0424,11.0424,188000.0
2007-08-30 15:30:00,13.98,13.99,13.96,13.96,124000.0,11.0424,11.0503,11.0266,11.0266,124000.0
2007-08-30 15:35:00,13.96,13.97,13.94,13.94,214400.0,11.0266,11.0345,11.0108,11.0108,214400.0
2007-08-30 15:40:00,13.94,13.95,13.92,13.94,292800.0,11.0108,11.0187,10.995,11.0108,292800.0
2007-08-30 15:45:00,13.94,13.96,13.93,13.93,303600.0,11.0108,11.0266,11.0029,11.0029,303600.0
2007-08-30 15:50:00,13.93,13.96,13.92,13.96,229200.0,11.0029,11.0266,10.995,11.0266,229200.0
2007-08-30 15:55:00,13.96,13.97,13.94,13.95,338000.0,11.0266,11.0345,11.0108,11.0187,338000.0
2007-08-31 09:30:00,14.07,14.15,14.07,14.11,168800.0,11.1135,11.1767,11.1135,11.1451,168800.0
2007-08-31 09:35:00,14.12,14.15,14.05,14.07,187600.0,11.153,11.1767,11.0977,11.1135,187600.0
2007-08-31 09:40:00,14.07,14.08,14.03,14.05,212000.0,11.1135,11.1214,11.0819,11.0977,212000.0
2007-08-31 09:45:00,14.06,14.06,14.03,14.06,125600.0,11.1056,11.1056,11.0819,11.1056,125600.0
2007-08-31 09:50:00,14.06,14.09,14.05,14.06,149600.0,11.1056,11.1293,11.0977,11.1056,149600.0
2007-08-31 09:55:00,14.06,14.08,14.05,14.06,74000.0,11.1056,11.1214,11.0977,11.1056,74000.0
2007-08-31 10:00:00,14.08,14.11,14.01,14.03,338400.0,11.1214,11.1451,11.0661,11.0819,338400.0
2007-08-31 10:05:00,14.04,14.07,14.03,14.03,173200.0,11.0898,11.1135,11.0819,11.0819,173200.0
2007-08-31 10:10:00,14.03,14.05,13.97,13.98,220000.0,11.0819,11.0977,11.0345,11.0424,220000.0
2007-08-31 10:15:00,13.97,13.99,13.96,13.97,206400.0,11.0345,11.0503,11.0266,11.0345,206400.0
2007-08-31 10:20:00,13.97,13.98,13.94,13.95,146400.0,11.0345,11.0424,11.0108,11.0187,146400.0
2007-08-31 10:25:00,13.95,13.96,13.91,13.95,121200.0,11.0187,11.0266,10.9871,11.0187,121200.0
2007-08-31 10:30:00,13.95,13.99,13.94,13.97,72000.0,11.0187,11.0503,11.0108,11.0345,72000.0
2007-08-31 10:35:00,13.97,14.01,13.97,13.99,102000.0,11.0345,11.0661,11.0345,11.0503,102000.0
2007-08-31 10:40:00,13.99,13.99,13.97,13.98,108800.0,11.0503,11.0503,11.0345,11.0424,108800.0
2007-08-31 10:45:00,13.98,13.98,13.96,13.97,72400.0,11.0424,11.0424,11.0266,11.0345,72400.0
2007-08-31 10:50:00,13.97,13.97,13.96,13.97,66000.0,11.0345,11.0345,11.0266,11.0345,66000.0
2007-08-31 10:55:00,13.98,13.98,13.95,13.95,75200.0,11.0424,11.0424,11.0187,11.0187,75200.0
2007-08-31 11:00:00,13.95,13.97,13.94,13.95,81600.0,11.0187,11.0345,11.0108,11.0187,81600.0
2007-08-31 11:05:00,13.94,13.95,13.9,13.9,153600.0,11.0108,11.0187,10.9792,10.9792,153600.0
2007-08-31 11:10:00,13.9,13.95,13.9,13.94,88000.0,10.9792,11.0187,10.9792,11.0108,88000.0
2007-08-31 11:15:00,13.94,13.96,13.94,13.95,93200.0,11.0108,11.0266,11.0108,11.0187,93200.0
2007-08-31 11:20:00,13.95,13.95,13.93,13.94,72800.0,11.0187,11.0187,11.0029,11.0108,72800.0
2007-08-31 11:25:00,13.94,13.96,13.94,13.95,94800.0,11.0108,11.0266,11.0108,11.0187,94800.0
2007-08-31 11:30:00,13.95,13.99,13.95,13.97,98800.0,11.0187,11.0503,11.0187,11.0345,98800.0
2007-08-31 11:35:00,13.97,13.99,13.97,13.98,109200.0,11.0345,11.0503,11.0345,11.0424,109200.0
2007-08-31 11:40:00,13.98,14.0,13.97,13.99,74800.0,11.0424,11.0582,11.0345,11.0503,74800.0
2007-08-31 11:45:00,13.99,14.0,13.98,14.0,48000.0,11.0503,11.0582,11.0424,11.0582,48000.0
2007-08-31 11:50:00,14.0,14.02,14.0,14.02,50400.0,11.0582,11.074,11.0582,11.074,50400.0
2007-08-31 11:55:00,14.02,14.05,14.01,14.03,51600.0,11.074,11.0977,11.0661,11.0819,51600.0
2007-08-31 12:00:00,14.03,14.05,14.02,14.04,42000.0,11.0819,11.0977,11.074,11.0898,42000.0
2007-08-31 12:05:00,14.04,14.04,14.0,14.01,70800.0,11.0898,11.0898,11.0582,11.0661,70800.0
2007-08-31 12:10:00,14.01,14.05,14.0,14.04,38000.0,11.0661,11.0977,11.0582,11.0898,38000.0
2007-08-31 12:15:00,14.04,14.06,14.03,14.05,48400.0,11.0898,11.1056,11.0819,11.0977,48400.0
2007-08-31 12:20:00,14.05,14.07,14.05,14.06,86000.0,11.0977,11.1135,11.0977,11.1056,86000.0
2007-08-31 12:25:00,14.06,14.07,14.06,14.06,25600.0,11.1056,11.1135,11.1056,11.1056,25600.0
2007-08-31 12:30:00,14.06,14.11,14.06,14.1,97200.0,11.1056,11.1451,11.1056,11.1372,97200.0
2007-08-31 12:35:00,14.11,14.11,14.1,14.11,59200.0,11.1451,11.1451,11.1372,11.1451,59200.0
2007-08-31 12:40:00,14.11,14.11,14.09,14.1,91200.0,11.1451,11.1451,11.1293,11.1372,91200.0
2007-08-31 12:45:00,14.1,14.11,14.09,14.11,81600.0,11.1372,11.1451,11.1293,11.1451,81600.0
2007-08-31 12:50:00,14.11,14.12,14.09,14.1,51600.0,11.1451,11.153,11.1293,11.1372,51600.0
2007-08-31 12:55:00,14.1,14.11,14.09,14.1,43600.0,11.1372,11.1451,11.1293,11.1372,43600.0
2007-08-31 13:00:00,14.1,14.1,14.09,14.1,36400.0,11.1372,11.1372,11.1293,11.1372,36400.0
2007-08-31 13:05:00,14.1,14.11,14.1,14.1,41600.0,11.1372,11.1451,11.1372,11.1372,41600.0
2007-08-31 13:10:00,14.11,14.11,14.1,14.1,53600.0,11.1451,11.1451,11.1372,11.1372,53600.0
2007-08-31 13:15:00,14.1,14.1,14.09,14.09,75200.0,11.1372,11.1372,11.1293,11.1293,75200.0
2007-08-31 13:20:00,14.09,14.11,14.09,14.11,90800.0,11.1293,11.1451,11.1293,11.1451,90800.0
2007-08-31 13:25:00,14.11,14.13,14.11,14.12,63600.0,11.1451,11.1609,11.1451,11.153,63600.0
2007-08-31 13:30:00,14.13,14.13,14.11,14.12,96400.0,11.1609,11.1609,11.1451,11.153,96400.0
2007-08-31 13:35:00,14.12,14.14,14.12,14.13,105200.0,11.153,11.1688,11.153,11.1609,105200.0
2007-08-31 13:40:00,14.14,14.15,14.13,14.13,63600.0,11.1688,11.1767,11.1609,11.1609,63600.0
2007-08-31 13:45:00,14.13,14.13,14.13,14.13,54400.0,11.1609,11.1609,11.1609,11.1609,54400.0
2007-08-31 13:50:00,14.13,14.14,14.13,14.14,50000.0,11.1609,11.1688,11.1609,11.1688,50000.0
2007-08-31 13:55:00,14.14,14.15,14.13,14.13,82800.0,11.1688,11.1767,11.1609,11.1609,82800.0
2007-08-31 14:00:00,14.13,14.14,14.13,14.13,52400.0,11.1609,11.1688,11.1609,11.1609,52400.0
2007-08-31 14:05:00,14.13,14.15,14.13,14.15,44800.0,11.1609,11.1767,11.1609,11.1767,44800.0
2007-08-31 14:10:00,14.15,14.15,14.14,14.15,68400.0,11.1767,11.1767,11.1688,11.1767,68400.0
2007-08-31 14:15:00,14.15,14.15,14.15,14.15,57200.0,11.1767,11.1767,11.1767,11.1767,57200.0
2007-08-31 14:20:00,14.15,14.15,14.13,14.13,90400.0,11.1767,11.1767,11.1609,11.1609,90400.0
2007-08-31 14:25:00,14.13,14.14,14.12,14.14,72800.0,11.1609,11.1688,11.153,11.1688,72800.0
2007-08-31 14:30:00,14.14,14.14,14.12,14.13,87600.0,11.1688,11.1688,11.153,11.1609,87600.0
2007-08-31 14:35:00,14.13,14.14,14.12,14.13,66800.0,11.1609,11.1688,11.153,11.1609,66800.0
2007-08-31 14:40:00,14.13,14.14,14.13,14.13,43600.0,11.1609,11.1688,11.1609,11.1609,43600.0
2007-08-31 14:45:00,14.13,14.14,14.13,14.14,32400.0,11.1609,11.1688,11.1609,11.1688,32400.0
2007-08-31 14:50:00,14.13,14.14,14.13,14.13,60000.0,11.1609,11.1688,11.1609,11.1609,60000.0
2007-08-31 14:55:00,14.13,14.13,14.1,14.1,80800.0,11.1609,11.1609,11.1372,11.1372,80800.0
2007-08-31 15:00:00,14.11,14.13,14.1,14.13,105600.0,11.1451,11.1609,11.1372,11.1609,105600.0
2007-08-31 15:05:00,14.13,14.14,14.13,14.14,72000.0,11.1609,11.1688,11.1609,11.1688,72000.0
2007-08-31 15:10:00,14.15,14.15,14.14,14.14,66000.0,11.1767,11.1767,11.1688,11.1688,66000.0
2007-08-31 15:15:00,14.14,14.15,14.14,14.15,109600.0,11.1688,11.1767,11.1688,11.1767,109600.0
2007-08-31 15:20:00,14.15,14.15,14.13,14.13,81600.0,11.1767,11.1767,11.1609,11.1609,81600.0
2007-08-31 15:25:00,14.13,14.15,14.13,14.14,119600.0,11.1609,11.1767,11.1609,11.1688,119600.0
2007-08-31 15:30:00,14.14,14.15,14.14,14.14,193600.0,11.1688,11.1767,11.1688,11.1688,193600.0
2007-08-31 15:35:00,14.14,14.18,14.14,14.17,178000.0,11.1688,11.2004,11.1688,11.1925,178000.0
2007-08-31 15:40:00,14.17,14.2,14.17,14.19,129600.0,11.1925,11.2161,11.1925,11.2083,129600.0
2007-08-31 15:45:00,14.19,14.19,14.17,14.17,160800.0,11.2083,11.2083,11.1925,11.1925,160800.0
2007-08-31 15:50:00,14.16,14.16,14.12,14.13,195600.0,11.1846,11.1846,11.153,11.1609,195600.0
2007-08-31 15:55:00,14.13,14.13,14.08,14.08,298400.0,11.1609,11.1609,11.1214,11.1214,298400.0
2007-09-04 09:30:00,14.01,14.02,13.95,13.97,176400.0,11.0661,11.074,11.0187,11.0345,176400.0
2007-09-04 09:35:00,13.97,14.0,13.95,14.0,170800.0,11.0345,11.0582,11.0187,11.0582,170800.0
2007-09-04 09:40:00,14.0,14.08,13.99,14.08,210400.0,11.0582,11.1214,11.0503,11.1214,210400.0
2007-09-04 09:45:00,14.08,14.31,14.07,14.13,950400.0,11.1214,11.303,11.1135,11.1609,950400.0
2007-09-04 09:50:00,14.13,14.15,14.08,14.1,141600.0,11.1609,11.1767,11.1214,11.1372,141600.0
2007-09-04 09:55:00,14.1,14.11,14.09,14.09,74800.0,11.1372,11.1451,11.1293,11.1293,74800.0
2007-09-04 10:00:00,14.08,14.13,14.08,14.1,92800.0,11.1214,11.1609,11.1214,11.1372,92800.0
2007-09-04 10:05:00,14.11,14.11,14.07,14.07,124400.0,11.1451,11.1451,11.1135,11.1135,124400.0
2007-09-04 10:10:00,14.07,14.09,14.05,14.06,132400.0,11.1135,11.1293,11.0977,11.1056,132400.0
2007-09-04 10:15:00,14.07,14.08,14.02,14.02,84800.0,11.1135,11.1214,11.074,11.074,84800.0
2007-09-04 10:20:00,14.02,14.04,14.01,14.01,96800.0,11.074,11.0898,11.0661,11.0661,96800.0
2007-09-04 10:25:00,14.02,14.04,14.02,14.03,56400.0,11.074,11.0898,11.074,11.0819,56400.0
2007-09-04 10:30:00,14.03,14.05,14.03,14.05,56400.0,11.0819,11.0977,11.0819,11.0977,56400.0
2007-09-04 10:35:00,14.05,14.07,14.04,14.05,109200.0,11.0977,11.1135,11.0898,11.0977,109200.0
2007-09-04 10:40:00,14.05,14.06,14.01,14.01,140800.0,11.0977,11.1056,11.0661,11.0661,140800.0
2007-09-04 10:45:00,14.01,14.03,14.01,14.03,94800.0,11.0661,11.0819,11.0661,11.0819,94800.0
2007-09-04 10:50:00,14.03,14.03,14.01,14.02,108400.0,11.0819,11.0819,11.0661,11.074,108400.0
2007-09-04 10:55:00,14.02,14.02,13.98,14.0,80400.0,11.074,11.074,11.0424,11.0582,80400.0
2007-09-04 11:00:00,14.0,14.0,13.98,13.98,145600.0,11.0582,11.0582,11.0424,11.0424,145600.0
2007-09-04 11:05:00,13.99,13.99,13.98,13.99,95600.0,11.0503,11.0503,11.0424,11.0503,95600.0
2007-09-04 11:10:00,13.99,14.0,13.99,13.99,111600.0,11.0503,11.0582,11.0503,11.0503,111600.0
2007-09-04 11:15:00,14.0,14.01,13.99,14.0,106000.0,11.0582,11.0661,11.0503,11.0582,106000.0
2007-09-04 11:20:00,13.99,14.01,13.99,14.0,124800.0,11.0503,11.0661,11.0503,11.0582,124800.0
2007-09-04 11:25:00,14.0,14.0,13.99,14.0,114800.0,11.0582,11.0582,11.0503,11.0582,114800.0
2007-09-04 11:30:00,14.0,14.02,14.0,14.02,53200.0,11.0582,11.074,11.0582,11.074,53200.0
2007-09-04 11:35:00,14.02,14.02,14.02,14.02,47600.0,11.074,11.074,11.074,11.074,47600.0
2007-09-04 11:40:00,14.02,14.03,14.02,14.02,91200.0,11.074,11.0819,11.074,11.074,91200.0
2007-09-04 11:45:00,14.03,14.04,14.0,14.01,183200.0,11.0819,11.0898,11.0582,11.0661,183200.0
2007-09-04 11:50:00,14.01,14.02,14.0,14.01,130800.0,11.0661,11.074,11.0582,11.0661,130800.0
2007-09-04 11:55:00,14.01,14.03,14.01,14.03,179600.0,11.0661,11.0819,11.0661,11.0819,179600.0
2007-09-04 12:00:00,14.03,14.04,14.01,14.02,113600.0,11.0819,11.0898,11.0661,11.074,113600.0
2007-09-04 12:05:00,14.01,14.02,14.01,14.01,83600.0,11.0661,11.074,11.0661,11.0661,83600.0
2007-09-04 12:10:00,14.02,14.04,14.01,14.03,482000.0,11.074,11.0898,11.0661,11.0819,482000.0
2007-09-04 12:15:00,14.02,14.03,14.01,14.01,194000.0,11.074,11.0819,11.0661,11.0661,194000.0
2007-09-04 12:20:00,14.01,14.02,14.01,14.01,78800.0,11.0661,11.074,11.0661,11.0661,78800.0
2007-09-04 12:25:00,14.01,14.01,14.0,14.0,112800.0,11.0661,11.0661,11.0582,11.0582,112800.0
2007-09-04 12:30:00,14.0,14.01,14.0,14.0,104400.0,11.0582,11.0661,11.0582,11.0582,104400.0
2007-09-04 12:35:00,14.0,14.0,13.99,14.0,125600.0,11.0582,11.0582,11.0503,11.0582,125600.0
2007-09-04 12:40:00,14.0,14.0,13.98,13.98,82800.0,11.0582,11.0582,11.0424,11.0424,82800.0
2007-09-04 12:45:00,13.99,13.99,13.98,13.98,71200.0,11.0503,11.0503,11.0424,11.0424,71200.0
2007-09-04 12:50:00,13.98,13.98,13.97,13.97,245600.0,11.0424,11.0424,11.0345,11.0345,245600.0
2007-09-04 12:55:00,13.97,13.97,13.96,13.96,148400.0,11.0345,11.0345,11.0266,11.0266,148400.0
2007-09-04 13:00:00,13.96,13.97,13.96,13.97,106400.0,11.0266,11.0345,11.0266,11.0345,106400.0
2007-09-04 13:05:00,13.97,13.97,13.96,13.97,136800.0,11.0345,11.0345,11.0266,11.0345,136800.0
2007-09-04 13:10:00,13.97,13.99,13.96,13.99,192800.0,11.0345,11.0503,11.0266,11.0503,192800.0
2007-09-04 13:15:00,13.99,14.01,13.99,14.01,121200.0,11.0503,11.0661,11.0503,11.0661,121200.0
2007-09-04 13:20:00,14.01,14.01,13.99,14.0,178000.0,11.0661,11.0661,11.0503,11.0582,178000.0
2007-09-04 13:25:00,13.99,14.0,13.99,13.99,38800.0,11.0503,11.0582,11.0503,11.0503,38800.0
2007-09-04 13:30:00,13.99,13.99,13.99,13.99,26000.0,11.0503,11.0503,11.0503,11.0503,26000.0
2007-09-04 13:35:00,13.99,13.99,13.98,13.98,58400.0,11.0503,11.0503,11.0424,11.0424,58400.0
2007-09-04 13:40:00,13.98,13.99,13.97,13.99,152000.0,11.0424,11.0503,11.0345,11.0503,152000.0
2007-09-04 13:45:00,13.99,13.99,13.98,13.99,87200.0,11.0503,11.0503,11.0424,11.0503,87200.0
2007-09-04 13:50:00,13.99,14.01,13.99,14.0,101600.0,11.0503,11.0661,11.0503,11.0582,101600.0
2007-09-04 13:55:00,14.0,14.0,13.98,13.99,62800.0,11.0582,11.0582,11.0424,11.0503,62800.0
2007-09-04 14:00:00,13.99,13.99,13.97,13.98,145600.0,11.0503,11.0503,11.0345,11.0424,145600.0
2007-09-04 14:05:00,13.98,13.98,13.97,13.97,102400.0,11.0424,11.0424,11.0345,11.0345,102400.0
2007-09-04 14:10:00,13.98,14.0,13.98,14.0,72000.0,11.0424,11.0582,11.0424,11.0582,72000.0
2007-09-04 14:15:00,13.99,14.02,13.99,14.02,96400.0,11.0503,11.074,11.0503,11.074,96400.0
2007-09-04 14:20:00,14.02,14.02,14.0,14.01,415200.0,11.074,11.074,11.0582,11.0661,415200.0
2007-09-04 14:25:00,14.01,14.02,14.0,14.01,154400.0,11.0661,11.074,11.0582,11.0661,154400.0
2007-09-04 14:30:00,14.01,14.02,14.01,14.02,99200.0,11.0661,11.074,11.0661,11.074,99200.0
2007-09-04 14:35:00,14.02,14.02,14.01,14.01,218000.0,11.074,11.074,11.0661,11.0661,218000.0
2007-09-04 14:40:00,14.01,14.02,14.01,14.01,147600.0,11.0661,11.074,11.0661,11.0661,147600.0
2007-09-04 14:45:00,14.02,14.02,14.01,14.02,132000.0,11.074,11.074,11.0661,11.074,132000.0
2007-09-04 14:50:00,14.02,14.03,14.02,14.03,120400.0,11.074,11.0819,11.074,11.0819,120400.0
2007-09-04 14:55:00,14.03,14.06,14.03,14.06,186400.0,11.0819,11.1056,11.0819,11.1056,186400.0
2007-09-04 15:00:00,14.05,14.09,14.05,14.09,246000.0,11.0977,11.1293,11.0977,11.1293,246000.0
2007-09-04 15:05:00,14.09,14.1,14.08,14.1,111200.0,11.1293,11.1372,11.1214,11.1372,111200.0
2007-09-04 15:10:00,14.09,14.11,14.09,14.11,102000.0,11.1293,11.1451,11.1293,11.1451,102000.0
2007-09-04 15:15:00,14.11,14.13,14.11,14.12,138400.0,11.1451,11.1609,11.1451,11.153,138400.0
2007-09-04 15:20:00,14.12,14.13,14.12,14.13,191200.0,11.153,11.1609,11.153,11.1609,191200.0
2007-09-04 15:25:00,14.12,14.13,14.11,14.13,152400.0,11.153,11.1609,11.1451,11.1609,152400.0
2007-09-04 15:30:00,14.13,14.13,14.11,14.11,172400.0,11.1609,11.1609,11.1451,11.1451,172400.0
2007-09-04 15:35:00,14.11,14.12,14.1,14.1,146000.0,11.1451,11.153,11.1372,11.1372,146000.0
2007-09-04 15:40:00,14.1,14.1,14.06,14.06,289600.0,11.1372,11.1372,11.1056,11.1056,289600.0
2007-09-04 15:45:00,14.06,14.07,14.05,14.06,258800.0,11.1056,11.1135,11.0977,11.1056,258800.0
2007-09-04 15:50:00,14.06,14.1,14.06,14.09,379600.0,11.1056,11.1372,11.1056,11.1293,379600.0
2007-09-04 15:55:00,14.09,14.11,14.08,14.09,440800.0,11.1293,11.1451,11.1214,11.1293,440800.0
2007-09-05 09:30:00,14.05,14.05,14.0,14.01,203600.0,11.0977,11.0977,11.0582,11.0661,203600.0
2007-09-05 09:35:00,14.01,14.02,13.97,13.99,81200.0,11.0661,11.074,11.0345,11.0503,81200.0
2007-09-05 09:40:00,13.99,14.01,13.92,13.94,156400.0,11.0503,11.0661,10.995,11.0108,156400.0
2007-09-05 09:45:00,13.94,13.99,13.93,13.95,198400.0,11.0108,11.0503,11.0029,11.0187,198400.0
2007-09-05 09:50:00,13.96,13.97,13.94,13.96,176000.0,11.0266,11.0345,11.0108,11.0266,176000.0
2007-09-05 09:55:00,13.97,13.97,13.91,13.91,100000.0,11.0345,11.0345,10.9871,10.9871,100000.0
2007-09-05 10:00:00,13.91,13.91,13.81,13.88,305600.0,10.9871,10.9871,10.9081,10.9634,305600.0
2007-09-05 10:05:00,13.87,13.88,13.85,13.88,102400.0,10.9555,10.9634,10.9397,10.9634,102400.0
2007-09-05 10:10:00,13.88,13.88,13.84,13.87,73600.0,10.9634,10.9634,10.9318,10.9555,73600.0
2007-09-05 10:15:00,13.88,13.88,13.84,13.86,81200.0,10.9634,10.9634,10.9318,10.9476,81200.0
2007-09-05 10:20:00,13.86,13.86,13.82,13.85,118400.0,10.9476,10.9476,10.916,10.9397,118400.0
2007-09-05 10:25:00,13.85,13.88,13.84,13.86,122400.0,10.9397,10.9634,10.9318,10.9476,122400.0
2007-09-05 10:30:00,13.86,13.86,13.84,13.85,74400.0,10.9476,10.9476,10.9318,10.9397,74400.0
2007-09-05 10:35:00,13.85,13.86,13.84,13.85,77600.0,10.9397,10.9476,10.9318,10.9397,77600.0
2007-09-05 10:40:00,13.85,13.86,13.84,13.85,66000.0,10.9397,10.9476,10.9318,10.9397,66000.0
2007-09-05 10:45:00,13.85,13.87,13.85,13.86,88800.0,10.9397,10.9555,10.9397,10.9476,88800.0
2007-09-05 10:50:00,13.86,13.87,13.86,13.87,86800.0,10.9476,10.9555,10.9476,10.9555,86800.0
2007-09-05 10:55:00,13.87,13.87,13.84,13.84,70800.0,10.9555,10.9555,10.9318,10.9318,70800.0
2007-09-05 11:00:00,13.84,13.84,13.81,13.81,114400.0,10.9318,10.9318,10.9081,10.9081,114400.0
2007-09-05 11:05:00,13.82,13.84,13.81,13.83,65200.0,10.916,10.9318,10.9081,10.9239,65200.0
2007-09-05 11:10:00,13.82,13.82,13.8,13.81,97600.0,10.916,10.916,10.9002,10.9081,97600.0
2007-09-05 11:15:00,13.81,13.81,13.8,13.81,53200.0,10.9081,10.9081,10.9002,10.9081,53200.0
2007-09-05 11:20:00,13.81,13.81,13.8,13.8,67200.0,10.9081,10.9081,10.9002,10.9002,67200.0
2007-09-05 11:25:00,13.8,13.81,13.79,13.81,51200.0,10.9002,10.9081,10.8923,10.9081,51200.0
2007-09-05 11:30:00,13.81,13.81,13.8,13.8,44000.0,10.9081,10.9081,10.9002,10.9002,44000.0
2007-09-05 11:35:00,13.8,13.81,13.79,13.79,72800.0,10.9002,10.9081,10.8923,10.8923,72800.0
2007-09-05 11:40:00,13.79,13.79,13.77,13.78,107600.0,10.8923,10.8923,10.8765,10.8844,107600.0
2007-09-05 11:45:00,13.78,13.79,13.77,13.79,55200.0,10.8844,10.8923,10.8765,10.8923,55200.0
2007-09-05 11:50:00,13.78,13.8,13.78,13.8,42000.0,10.8844,10.9002,10.8844,10.9002,42000.0
2007-09-05 11:55:00,13.8,13.81,13.79,13.81,60000.0,10.9002,10.9081,10.8923,10.9081,60000.0
2007-09-05 12:00:00,13.81,13.81,13.81,13.81,32000.0,10.9081,10.9081,10.9081,10.9081,32000.0
2007-09-05 12:05:00,13.81,13.81,13.81,13.81,48800.0,10.9081,10.9081,10.9081,10.9081,48800.0
2007-09-05 12:10:00,13.81,13.81,13.8,13.81,128000.0,10.9081,10.9081,10.9002,10.9081,128000.0
2007-09-05 12:15:00,13.81,13.83,13.81,13.83,87600.0,10.9081,10.9239,10.9081,10.9239,87600.0
2007-09-05 12:20:00,13.83,13.85,13.83,13.84,98400.0,10.9239,10.9397,10.9239,10.9318,98400.0
2007-09-05 12:25:00,13.85,13.88,13.85,13.85,129200.0,10.9397,10.9634,10.9397,10.9397,129200.0
2007-09-05 12:30:00,13.85,13.85,13.84,13.85,65200.0,10.9397,10.9397,10.9318,10.9397,65200.0
2007-09-05 12:35:00,13.85,13.85,13.85,13.85,37600.0,10.9397,10.9397,10.9397,10.9397,37600.0
2007-09-05 12:40:00,13.85,13.85,13.84,13.84,52000.0,10.9397,10.9397,10.9318,10.9318,52000.0
2007-09-05 12:45:00,13.84,13.86,13.84,13.85,131600.0,10.9318,10.9476,10.9318,10.9397,131600.0
2007-09-05 12:50:00,13.86,13.86,13.83,13.84,60000.0,10.9476,10.9476,10.9239,10.9318,60000.0
2007-09-05 12:55:00,13.83,13.85,13.83,13.85,95200.0,10.9239,10.9397,10.9239,10.9397,95200.0
2007-09-05 13:00:00,13.86,13.87,13.85,13.87,130400.0,10.9476,10.9555,10.9397,10.9555,130400.0
2007-09-05 13:05:00,13.87,13.87,13.86,13.86,132800.0,10.9555,10.9555,10.9476,10.9476,132800.0
2007-09-05 13:10:00,13.87,13.87,13.86,13.86,42400.0,10.9555,10.9555,10.9476,10.9476,42400.0
2007-09-05 13:15:00,13.86,13.87,13.85,13.86,95600.0,10.9476,10.9555,10.9397,10.9476,95600.0
2007-09-05 13:20:00,13.85,13.86,13.84,13.86,168000.0,10.9397,10.9476,10.9318,10.9476,168000.0
2007-09-05 13:25:00,13.85,13.85,13.82,13.83,52000.0,10.9397,10.9397,10.916,10.9239,52000.0
2007-09-05 13:30:00,13.83,13.83,13.81,13.81,97200.0,10.9239,10.9239,10.9081,10.9081,97200.0
2007-09-05 13:35:00,13.81,13.82,13.81,13.82,34000.0,10.9081,10.916,10.9081,10.916,34000.0
2007-09-05 13:40:00,13.82,13.84,13.82,13.84,31600.0,10.916,10.9318,10.916,10.9318,31600.0
2007-09-05 13:45:00,13.84,13.85,13.84,13.84,40800.0,10.9318,10.9397,10.9318,10.9318,40800.0
2007-09-05 13:50:00,13.84,13.84,13.83,13.84,56800.0,10.9318,10.9318,10.9239,10.9318,56800.0
2007-09-05 13:55:00,13.83,13.84,13.81,13.83,55600.0,10.9239,10.9318,10.9081,10.9239,55600.0
2007-09-05 14:00:00,13.82,13.84,13.79,13.8,187600.0,10.916,10.9318,10.8923,10.9002,187600.0
2007-09-05 14:05:00,13.8,13.81,13.78,13.8,113600.0,10.9002,10.9081,10.8844,10.9002,113600.0
2007-09-05 14:10:00,13.8,13.82,13.79,13.81,78800.0,10.9002,10.916,10.8923,10.9081,78800.0
2007-09-05 14:15:00,13.81,13.83,13.8,13.81,84400.0,10.9081,10.9239,10.9002,10.9081,84400.0
2007-09-05 14:20:00,13.81,13.81,13.78,13.78,98000.0,10.9081,10.9081,10.8844,10.8844,98000.0
2007-09-05 14:25:00,13.78,13.79,13.77,13.79,86800.0,10.8844,10.8923,10.8765,10.8923,86800.0
2007-09-05 14:30:00,13.8,13.83,13.8,13.83,66400.0,10.9002,10.9239,10.9002,10.9239,66400.0
2007-09-05 14:35:00,13.83,13.85,13.82,13.84,62800.0,10.9239,10.9397,10.916,10.9318,62800.0
2007-09-05 14:40:00,13.84,13.85,13.83,13.85,60000.0,10.9318,10.9397,10.9239,10.9397,60000.0
2007-09-05 14:45:00,13.84,13.85,13.83,13.85,102800.0,10.9318,10.9397,10.9239,10.9397,102800.0
2007-09-05 14:50:00,13.85,13.85,13.82,13.84,49200.0,10.9397,10.9397,10.916,10.9318,49200.0
2007-09-05 14:55:00,13.85,13.88,13.85,13.87,57200.0,10.9397,10.9634,10.9397,10.9555,57200.0
2007-09-05 15:00:00,13.87,13.87,13.85,13.86,110800.0,10.9555,10.9555,10.9397,10.9476,110800.0
2007-09-05 15:05:00,13.87,13.88,13.86,13.87,186000.0,10.9555,10.9634,10.9476,10.9555,186000.0
2007-09-05 15:10:00,13.88,13.88,13.86,13.87,98800.0,10.9634,10.9634,10.9476,10.9555,98800.0
2007-09-05 15:15:00,13.87,13.89,13.86,13.89,86800.0,10.9555,10.9713,10.9476,10.9713,86800.0
2007-09-05 15:20:00,13.89,13.9,13.88,13.9,145600.0,10.9713,10.9792,10.9634,10.9792,145600.0
2007-09-05 15:25:00,13.9,13.9,13.87,13.88,132400.0,10.9792,10.9792,10.9555,10.9634,132400.0
2007-09-05 15:30:00,13.88,13.9,13.87,13.87,159600.0,10.9634,10.9792,10.9555,10.9555,159600.0
2007-09-05 15:35:00,13.87,13.88,13.85,13.87,313600.0,10.9555,10.9634,10.9397,10.9555,313600.0
2007-09-05 15:40:00,13.87,13.89,13.87,13.88,348400.0,10.9555,10.9713,10.9555,10.9634,348400.0
2007-09-05 15:45:00,13.88,13.92,13.88,13.92,365600.0,10.9634,10.995,10.9634,10.995,365600.0
2007-09-05 15:50:00,13.92,13.94,13.9,13.9,334400.0,10.995,11.0108,10.9792,10.9792,334400.0
2007-09-05 15:55:00,13.9,13.9,13.87,13.87,397600.0,10.9792,10.9792,10.9555,10.9555,397600.0
2007-09-06 09:30:00,13.81,13.97,13.81,13.96,154000.0,10.9443,11.0711,10.9443,11.0631,154000.0
2007-09-06 09:35:00,13.96,13.97,13.92,13.93,143600.0,11.0631,11.0711,11.0314,11.0394,143600.0
2007-09-06 09:40:00,13.93,13.93,13.89,13.92,104800.0,11.0394,11.0394,11.0077,11.0314,104800.0
2007-09-06 09:45:00,13.92,13.95,13.91,13.94,80400.0,11.0314,11.0552,11.0235,11.0473,80400.0
2007-09-06 09:50:00,13.94,13.95,13.89,13.9,102400.0,11.0473,11.0552,11.0077,11.0156,102400.0
2007-09-06 09:55:00,13.9,13.95,13.89,13.94,41600.0,11.0156,11.0552,11.0077,11.0473,41600.0
2007-09-06 10:00:00,13.94,13.95,13.91,13.91,61600.0,11.0473,11.0552,11.0235,11.0235,61600.0
2007-09-06 10:05:00,13.91,13.93,13.91,13.92,73600.0,11.0235,11.0394,11.0235,11.0314,73600.0
2007-09-06 10:10:00,13.92,13.93,13.9,13.9,76000.0,11.0314,11.0394,11.0156,11.0156,76000.0
2007-09-06 10:15:00,13.91,13.91,13.87,13.87,74400.0,11.0235,11.0235,10.9918,10.9918,74400.0
2007-09-06 10:20:00,13.87,13.88,13.82,13.86,62400.0,10.9918,10.9997,10.9522,10.9839,62400.0
2007-09-06 10:25:00,13.87,13.88,13.86,13.86,56400.0,10.9918,10.9997,10.9839,10.9839,56400.0
2007-09-06 10:30:00,13.86,13.89,13.86,13.89,90800.0,10.9839,11.0077,10.9839,11.0077,90800.0
2007-09-06 10:35:00,13.89,13.94,13.89,13.94,79200.0,11.0077,11.0473,11.0077,11.0473,79200.0
2007-09-06 10:40:00,13.94,13.97,13.94,13.97,120000.0,11.0473,11.0711,11.0473,11.0711,120000.0
2007-09-06 10:45:00,13.97,13.97,13.94,13.94,127600.0,11.0711,11.0711,11.0473,11.0473,127600.0
2007-09-06 10:50:00,13.94,13.96,13.94,13.95,126800.0,11.0473,11.0631,11.0473,11.0552,126800.0
2007-09-06 10:55:00,13.95,13.97,13.95,13.97,47600.0,11.0552,11.0711,11.0552,11.0711,47600.0
2007-09-06 11:00:00,13.96,13.99,13.96,13.99,49200.0,11.0631,11.0869,11.0631,11.0869,49200.0
2007-09-06 11:05:00,13.99,13.99,13.97,13.97,75600.0,11.0869,11.0869,11.0711,11.0711,75600.0
2007-09-06 11:10:00,13.97,14.0,13.97,14.0,87600.0,11.0711,11.0948,11.0711,11.0948,87600.0
2007-09-06 11:15:00,14.0,14.01,13.99,14.01,56000.0,11.0948,11.1028,11.0869,11.1028,56000.0
2007-09-06 11:20:00,14.01,14.06,14.0,14.06,129200.0,11.1028,11.1424,11.0948,11.1424,129200.0
2007-09-06 11:25:00,14.07,14.1,14.07,14.1,94400.0,11.1503,11.1741,11.1503,11.1741,94400.0
2007-09-06 11:30:00,14.1,14.13,14.1,14.12,133600.0,11.1741,11.1979,11.1741,11.1899,133600.0
2007-09-06 11:35:00,14.12,14.13,14.09,14.09,202800.0,11.1899,11.1979,11.1662,11.1662,202800.0
2007-09-06 11:40:00,14.09,14.11,14.09,14.09,85200.0,11.1662,11.182,11.1662,11.1662,85200.0
2007-09-06 11:45:00,14.09,14.11,14.08,14.09,112400.0,11.1662,11.182,11.1582,11.1662,112400.0
2007-09-06 11:50:00,14.09,14.09,14.06,14.06,86000.0,11.1662,11.1662,11.1424,11.1424,86000.0
2007-09-06 11:55:00,14.07,14.08,14.06,14.08,38400.0,11.1503,11.1582,11.1424,11.1582,38400.0
2007-09-06 12:00:00,14.08,14.08,14.03,14.03,88400.0,11.1582,11.1582,11.1186,11.1186,88400.0
2007-09-06 12:05:00,14.04,14.04,14.03,14.03,40000.0,11.1265,11.1265,11.1186,11.1186,40000.0
2007-09-06 12:10:00,14.03,14.06,14.03,14.05,108800.0,11.1186,11.1424,11.1186,11.1345,108800.0
2007-09-06 12:15:00,14.06,14.11,14.06,14.11,71600.0,11.1424,11.182,11.1424,11.182,71600.0
2007-09-06 12:20:00,14.1,14.11,14.08,14.08,64400.0,11.1741,11.182,11.1582,11.1582,64400.0
2007-09-06 12:25:00,14.08,14.08,14.07,14.08,59600.0,11.1582,11.1582,11.1503,11.1582,59600.0
2007-09-06 12:30:00,14.08,14.1,14.08,14.09,101600.0,11.1582,11.1741,11.1582,11.1662,101600.0
2007-09-06 12:35:00,14.09,14.09,14.08,14.08,69200.0,11.1662,11.1662,11.1582,11.1582,69200.0
2007-09-06 12:40:00,14.08,14.08,14.06,14.06,76400.0,11.1582,11.1582,11.1424,11.1424,76400.0
2007-09-06 12:45:00,14.06,14.06,14.04,14.04,64800.0,11.1424,11.1424,11.1265,11.1265,64800.0
2007-09-06 12:50:00,14.04,14.06,14.04,14.06,77600.0,11.1265,11.1424,11.1265,11.1424,77600.0
2007-09-06 12:55:00,14.06,14.07,14.05,14.06,112000.0,11.1424,11.1503,11.1345,11.1424,112000.0
2007-09-06 13:00:00,14.06,14.09,14.06,14.09,36800.0,11.1424,11.1662,11.1424,11.1662,36800.0
2007-09-06 13:05:00,14.08,14.08,14.04,14.04,63200.0,11.1582,11.1582,11.1265,11.1265,63200.0
2007-09-06 13:10:00,14.04,14.05,14.03,14.04,106800.0,11.1265,11.1345,11.1186,11.1265,106800.0
2007-09-06 13:15:00,14.04,14.06,14.04,14.06,41200.0,11.1265,11.1424,11.1265,11.1424,41200.0
2007-09-06 13:20:00,14.06,14.08,14.05,14.06,61600.0,11.1424,11.1582,11.1345,11.1424,61600.0
2007-09-06 13:25:00,14.06,14.07,14.06,14.07,30400.0,11.1424,11.1503,11.1424,11.1503,30400.0
2007-09-06 13:30:00,14.07,14.07,14.05,14.06,47600.0,11.1503,11.1503,11.1345,11.1424,47600.0
2007-09-06 13:35:00,14.06,14.08,14.04,14.04,110400.0,11.1424,11.1582,11.1265,11.1265,110400.0
2007-09-06 13:40:00,14.04,14.04,14.03,14.03,51600.0,11.1265,11.1265,11.1186,11.1186,51600.0
2007-09-06 13:45:00,14.04,14.07,14.04,14.06,75200.0,11.1265,11.1503,11.1265,11.1424,75200.0
2007-09-06 13:50:00,14.06,14.06,14.03,14.05,41600.0,11.1424,11.1424,11.1186,11.1345,41600.0
2007-09-06 13:55:00,14.05,14.07,14.05,14.07,48800.0,11.1345,11.1503,11.1345,11.1503,48800.0
2007-09-06 14:00:00,14.07,14.08,14.04,14.04,73200.0,11.1503,11.1582,11.1265,11.1265,73200.0
2007-09-06 14:05:00,14.05,14.06,14.04,14.04,94000.0,11.1345,11.1424,11.1265,11.1265,94000.0
2007-09-06 14:10:00,14.04,14.05,14.03,14.04,116800.0,11.1265,11.1345,11.1186,11.1265,116800.0
2007-09-06 14:15:00,14.04,14.05,14.01,14.03,135600.0,11.1265,11.1345,11.1028,11.1186,135600.0
2007-09-06 14:20:00,14.03,14.04,14.03,14.03,73600.0,11.1186,11.1265,11.1186,11.1186,73600.0
2007-09-06 14:25:00,14.03,14.05,14.03,14.04,59600.0,11.1186,11.1345,11.1186,11.1265,59600.0
2007-09-06 14:30:00,14.04,14.05,14.03,14.05,136800.0,11.1265,11.1345,11.1186,11.1345,136800.0
2007-09-06 14:35:00,14.05,14.08,14.05,14.08,82800.0,11.1345,11.1582,11.1345,11.1582,82800.0
2007-09-06 14:40:00,14.08,14.1,14.07,14.09,60000.0,11.1582,11.1741,11.1503,11.1662,60000.0
2007-09-06 14:45:00,14.09,14.09,14.06,14.07,63600.0,11.1662,11.1662,11.1424,11.1503,63600.0
2007-09-06 14:50:00,14.07,14.07,14.03,14.04,90800.0,11.1503,11.1503,11.1186,11.1265,90800.0
2007-09-06 14:55:00,14.04,14.05,14.04,14.04,85200.0,11.1265,11.1345,11.1265,11.1265,85200.0
2007-09-06 15:00:00,14.05,14.06,14.04,14.05,162400.0,11.1345,11.1424,11.1265,11.1345,162400.0
2007-09-06 15:05:00,14.05,14.08,14.03,14.03,216400.0,11.1345,11.1582,11.1186,11.1186,216400.0
2007-09-06 15:10:00,14.03,14.04,14.02,14.03,142800.0,11.1186,11.1265,11.1107,11.1186,142800.0
2007-09-06 15:15:00,14.03,14.03,14.0,14.0,151600.0,11.1186,11.1186,11.0948,11.0948,151600.0
2007-09-06 15:20:00,14.01,14.03,14.0,14.03,132400.0,11.1028,11.1186,11.0948,11.1186,132400.0
2007-09-06 15:25:00,14.03,14.04,14.0,14.0,135200.0,11.1186,11.1265,11.0948,11.0948,135200.0
2007-09-06 15:30:00,14.0,14.01,13.99,14.0,206800.0,11.0948,11.1028,11.0869,11.0948,206800.0
2007-09-06 15:35:00,14.0,14.01,14.0,14.0,206800.0,11.0948,11.1028,11.0948,11.0948,206800.0
2007-09-06 15:40:00,14.0,14.0,13.97,13.98,216400.0,11.0948,11.0948,11.0711,11.079,216400.0
2007-09-06 15:45:00,13.98,14.0,13.95,13.97,438400.0,11.079,11.0948,11.0552,11.0711,438400.0
2007-09-06 15:50:00,13.97,14.01,13.96,13.97,378000.0,11.0711,11.1028,11.0631,11.0711,378000.0
2007-09-06 15:55:00,13.97,13.97,13.95,13.96,557200.0,11.0711,11.0711,11.0552,11.0631,557200.0
2007-09-07 09:30:00,13.77,13.79,13.63,13.66,281200.0,10.9126,10.9284,10.8016,10.8254,281200.0
2007-09-07 09:35:00,13.67,13.72,13.65,13.71,372400.0,10.8333,10.8729,10.8175,10.865,372400.0
2007-09-07 09:40:00,13.7,13.72,13.69,13.7,204400.0,10.8571,10.8729,10.8492,10.8571,204400.0
2007-09-07 09:45:00,13.7,13.71,13.69,13.69,97200.0,10.8571,10.865,10.8492,10.8492,97200.0
2007-09-07 09:50:00,13.7,13.71,13.67,13.69,162400.0,10.8571,10.865,10.8333,10.8492,162400.0
2007-09-07 09:55:00,13.69,13.7,13.68,13.68,99600.0,10.8492,10.8571,10.8412,10.8412,99600.0
2007-09-07 10:00:00,13.68,13.7,13.68,13.68,118800.0,10.8412,10.8571,10.8412,10.8412,118800.0
2007-09-07 10:05:00,13.68,13.7,13.67,13.68,101200.0,10.8412,10.8571,10.8333,10.8412,101200.0
2007-09-07 10:10:00,13.68,13.69,13.64,13.65,122000.0,10.8412,10.8492,10.8095,10.8175,122000.0
2007-09-07 10:15:00,13.65,13.68,13.64,13.65,161200.0,10.8175,10.8412,10.8095,10.8175,161200.0
2007-09-07 10:20:00,13.65,13.68,13.65,13.67,98800.0,10.8175,10.8412,10.8175,10.8333,98800.0
2007-09-07 10:25:00,13.67,13.7,13.67,13.68,82400.0,10.8333,10.8571,10.8333,10.8412,82400.0
2007-09-07 10:30:00,13.68,13.69,13.65,13.66,138800.0,10.8412,10.8492,10.8175,10.8254,138800.0
2007-09-07 10:35:00,13.66,13.69,13.65,13.68,128000.0,10.8254,10.8492,10.8175,10.8412,128000.0
2007-09-07 10:40:00,13.68,13.69,13.67,13.68,149200.0,10.8412,10.8492,10.8333,10.8412,149200.0
2007-09-07 10:45:00,13.68,13.69,13.67,13.67,107200.0,10.8412,10.8492,10.8333,10.8333,107200.0
2007-09-07 10:50:00,13.67,13.68,13.66,13.67,238000.0,10.8333,10.8412,10.8254,10.8333,238000.0
2007-09-07 10:55:00,13.67,13.68,13.63,13.66,176400.0,10.8333,10.8412,10.8016,10.8254,176400.0
2007-09-07 11:00:00,13.67,13.7,13.67,13.7,89200.0,10.8333,10.8571,10.8333,10.8571,89200.0
2007-09-07 11:05:00,13.7,13.71,13.69,13.7,138000.0,10.8571,10.865,10.8492,10.8571,138000.0
2007-09-07 11:10:00,13.7,13.71,13.67,13.68,283200.0,10.8571,10.865,10.8333,10.8412,283200.0
2007-09-07 11:15:00,13.67,13.71,13.67,13.7,103600.0,10.8333,10.865,10.8333,10.8571,103600.0
2007-09-07 11:20:00,13.71,13.71,13.64,13.64,127200.0,10.865,10.865,10.8095,10.8095,127200.0
2007-09-07 11:25:00,13.65,13.65,13.63,13.63,53600.0,10.8175,10.8175,10.8016,10.8016,53600.0
2007-09-07 11:30:00,13.63,13.63,13.61,13.62,79200.0,10.8016,10.8016,10.7858,10.7937,79200.0
2007-09-07 11:35:00,13.62,13.67,13.62,13.67,79600.0,10.7937,10.8333,10.7937,10.8333,79600.0
2007-09-07 11:40:00,13.66,13.7,13.66,13.7,100400.0,10.8254,10.8571,10.8254,10.8571,100400.0
2007-09-07 11:45:00,13.7,13.71,13.69,13.71,111200.0,10.8571,10.865,10.8492,10.865,111200.0
2007-09-07 11:50:00,13.7,13.71,13.69,13.7,53600.0,10.8571,10.865,10.8492,10.8571,53600.0
2007-09-07 11:55:00,13.7,13.72,13.69,13.72,68000.0,10.8571,10.8729,10.8492,10.8729,68000.0
2007-09-07 12:00:00,13.72,13.72,13.7,13.71,50800.0,10.8729,10.8729,10.8571,10.865,50800.0
2007-09-07 12:05:00,13.71,13.72,13.7,13.7,48400.0,10.865,10.8729,10.8571,10.8571,48400.0
2007-09-07 12:10:00,13.71,13.71,13.68,13.7,70000.0,10.865,10.865,10.8412,10.8571,70000.0
2007-09-07 12:15:00,13.7,13.7,13.68,13.68,34400.0,10.8571,10.8571,10.8412,10.8412,34400.0
2007-09-07 12:20:00,13.68,13.7,13.68,13.7,62800.0,10.8412,10.8571,10.8412,10.8571,62800.0
2007-09-07 12:25:00,13.7,13.72,13.7,13.72,66800.0,10.8571,10.8729,10.8571,10.8729,66800.0
2007-09-07 12:30:00,13.73,13.75,13.73,13.75,43600.0,10.8809,10.8967,10.8809,10.8967,43600.0
2007-09-07 12:35:00,13.75,13.75,13.71,13.71,77600.0,10.8967,10.8967,10.865,10.865,77600.0
2007-09-07 12:40:00,13.71,13.72,13.68,13.68,69600.0,10.865,10.8729,10.8412,10.8412,69600.0
2007-09-07 12:45:00,13.69,13.69,13.66,13.66,68800.0,10.8492,10.8492,10.8254,10.8254,68800.0
2007-09-07 12:50:00,13.67,13.7,13.67,13.69,62800.0,10.8333,10.8571,10.8333,10.8492,62800.0
2007-09-07 12:55:00,13.69,13.71,13.69,13.71,60800.0,10.8492,10.865,10.8492,10.865,60800.0
2007-09-07 13:00:00,13.7,13.72,13.7,13.71,72400.0,10.8571,10.8729,10.8571,10.865,72400.0
2007-09-07 13:05:00,13.71,13.75,13.71,13.75,41200.0,10.865,10.8967,10.865,10.8967,41200.0
2007-09-07 13:10:00,13.74,13.75,13.73,13.73,46800.0,10.8888,10.8967,10.8809,10.8809,46800.0
2007-09-07 13:15:00,13.74,13.74,13.72,13.73,38000.0,10.8888,10.8888,10.8729,10.8809,38000.0
2007-09-07 13:20:00,13.73,13.74,13.71,13.71,52800.0,10.8809,10.8888,10.865,10.865,52800.0
2007-09-07 13:25:00,13.71,13.72,13.71,13.72,42800.0,10.865,10.8729,10.865,10.8729,42800.0
2007-09-07 13:30:00,13.71,13.72,13.71,13.71,52800.0,10.865,10.8729,10.865,10.865,52800.0
2007-09-07 13:35:00,13.71,13.71,13.68,13.68,43600.0,10.865,10.865,10.8412,10.8412,43600.0
2007-09-07 13:40:00,13.68,13.68,13.66,13.66,79600.0,10.8412,10.8412,10.8254,10.8254,79600.0
2007-09-07 13:45:00,13.66,13.66,13.65,13.66,54400.0,10.8254,10.8254,10.8175,10.8254,54400.0
2007-09-07 13:50:00,13.66,13.69,13.66,13.68,53200.0,10.8254,10.8492,10.8254,10.8412,53200.0
2007-09-07 13:55:00,13.68,13.69,13.67,13.68,48000.0,10.8412,10.8492,10.8333,10.8412,48000.0
2007-09-07 14:00:00,13.67,13.68,13.66,13.67,56400.0,10.8333,10.8412,10.8254,10.8333,56400.0
2007-09-07 14:05:00,13.67,13.68,13.65,13.66,77600.0,10.8333,10.8412,10.8175,10.8254,77600.0
2007-09-07 14:10:00,13.66,13.66,13.65,13.66,102400.0,10.8254,10.8254,10.8175,10.8254,102400.0
2007-09-07 14:15:00,13.66,13.67,13.63,13.63,178800.0,10.8254,10.8333,10.8016,10.8016,178800.0
2007-09-07 14:20:00,13.64,13.65,13.62,13.63,64000.0,10.8095,10.8175,10.7937,10.8016,64000.0
2007-09-07 14:25:00,13.63,13.63,13.62,13.63,44800.0,10.8016,10.8016,10.7937,10.8016,44800.0
2007-09-07 14:30:00,13.63,13.63,13.61,13.61,90800.0,10.8016,10.8016,10.7858,10.7858,90800.0
2007-09-07 14:35:00,13.62,13.63,13.61,13.63,61200.0,10.7937,10.8016,10.7858,10.8016,61200.0
2007-09-07 14:40:00,13.63,13.63,13.63,13.63,53600.0,10.8016,10.8016,10.8016,10.8016,53600.0
2007-09-07 14:45:00,13.63,13.63,13.59,13.59,114400.0,10.8016,10.8016,10.7699,10.7699,114400.0
2007-09-07 14:50:00,13.59,13.59,13.58,13.58,74400.0,10.7699,10.7699,10.762,10.762,74400.0
2007-09-07 14:55:00,13.58,13.59,13.55,13.56,120400.0,10.762,10.7699,10.7382,10.7461,120400.0
2007-09-07 15:00:00,13.56,13.6,13.55,13.6,103600.0,10.7461,10.7778,10.7382,10.7778,103600.0
2007-09-07 15:05:00,13.6,13.62,13.6,13.61,132000.0,10.7778,10.7937,10.7778,10.7858,132000.0
2007-09-07 15:10:00,13.61,13.64,13.61,13.63,154800.0,10.7858,10.8095,10.7858,10.8016,154800.0
2007-09-07 15:15:00,13.63,13.65,13.63,13.64,158400.0,10.8016,10.8175,10.8016,10.8095,158400.0
2007-09-07 15:20:00,13.64,13.65,13.61,13.62,197200.0,10.8095,10.8175,10.7858,10.7937,197200.0
2007-09-07 15:25:00,13.62,13.62,13.59,13.61,162000.0,10.7937,10.7937,10.7699,10.7858,162000.0
2007-09-07 15:30:00,13.61,13.63,13.61,13.63,230400.0,10.7858,10.8016,10.7858,10.8016,230400.0
2007-09-07 15:35:00,13.63,13.66,13.62,13.65,222800.0,10.8016,10.8254,10.7937,10.8175,222800.0
2007-09-07 15:40:00,13.65,13.67,13.63,13.67,308400.0,10.8175,10.8333,10.8016,10.8333,308400.0
2007-09-07 15:45:00,13.67,13.68,13.65,13.67,288000.0,10.8333,10.8412,10.8175,10.8333,288000.0
2007-09-07 15:50:00,13.67,13.71,13.65,13.7,389600.0,10.8333,10.865,10.8175,10.8571,389600.0
2007-09-07 15:55:00,13.7,13.71,13.65,13.66,532400.0,10.8571,10.865,10.8175,10.8254,532400.0
2007-09-10 09:30:00,13.76,13.84,13.75,13.79,155200.0,10.9046,10.968,10.8967,10.9284,155200.0
2007-09-10 09:35:00,13.8,13.8,13.71,13.72,73600.0,10.9363,10.9363,10.865,10.8729,73600.0
2007-09-10 09:40:00,13.71,13.74,13.69,13.7,44400.0,10.865,10.8888,10.8492,10.8571,44400.0
2007-09-10 09:45:00,13.71,13.71,13.7,13.7,45600.0,10.865,10.865,10.8571,10.8571,45600.0
2007-09-10 09:50:00,13.7,13.72,13.69,13.72,81200.0,10.8571,10.8729,10.8492,10.8729,81200.0
2007-09-10 09:55:00,13.72,13.73,13.7,13.7,117600.0,10.8729,10.8809,10.8571,10.8571,117600.0
2007-09-10 10:00:00,13.68,13.69,13.64,13.65,62800.0,10.8412,10.8492,10.8095,10.8175,62800.0
2007-09-10 10:05:00,13.66,13.69,13.66,13.67,82400.0,10.8254,10.8492,10.8254,10.8333,82400.0
2007-09-10 10:10:00,13.67,13.68,13.65,13.65,62000.0,10.8333,10.8412,10.8175,10.8175,62000.0
2007-09-10 10:15:00,13.65,13.65,13.6,13.6,59200.0,10.8175,10.8175,10.7778,10.7778,59200.0
2007-09-10 10:20:00,13.61,13.65,13.61,13.64,40000.0,10.7858,10.8175,10.7858,10.8095,40000.0
2007-09-10 10:25:00,13.64,13.65,13.61,13.61,98400.0,10.8095,10.8175,10.7858,10.7858,98400.0
2007-09-10 10:30:00,13.61,13.61,13.6,13.61,48000.0,10.7858,10.7858,10.7778,10.7858,48000.0
2007-09-10 10:35:00,13.61,13.61,13.58,13.59,107200.0,10.7858,10.7858,10.762,10.7699,107200.0
2007-09-10 10:40:00,13.59,13.61,13.55,13.56,132000.0,10.7699,10.7858,10.7382,10.7461,132000.0
2007-09-10 10:45:00,13.57,13.6,13.54,13.59,123200.0,10.7541,10.7778,10.7303,10.7699,123200.0
2007-09-10 10:50:00,13.6,13.63,13.6,13.61,60800.0,10.7778,10.8016,10.7778,10.7858,60800.0
2007-09-10 10:55:00,13.61,13.64,13.61,13.64,71600.0,10.7858,10.8095,10.7858,10.8095,71600.0
2007-09-10 11:00:00,13.64,13.65,13.61,13.63,108800.0,10.8095,10.8175,10.7858,10.8016,108800.0
2007-09-10 11:05:00,13.63,13.64,13.62,13.62,53600.0,10.8016,10.8095,10.7937,10.7937,53600.0
2007-09-10 11:10:00,13.62,13.63,13.58,13.59,62800.0,10.7937,10.8016,10.762,10.7699,62800.0
2007-09-10 11:15:00,13.59,13.59,13.57,13.57,50400.0,10.7699,10.7699,10.7541,10.7541,50400.0
2007-09-10 11:20:00,13.58,13.6,13.58,13.6,35200.0,10.762,10.7778,10.762,10.7778,35200.0
2007-09-10 11:25:00,13.6,13.62,13.6,13.61,35200.0,10.7778,10.7937,10.7778,10.7858,35200.0
2007-09-10 11:30:00,13.61,13.61,13.59,13.6,32800.0,10.7858,10.7858,10.7699,10.7778,32800.0
2007-09-10 11:35:00,13.6,13.61,13.56,13.6,60000.0,10.7778,10.7858,10.7461,10.7778,60000.0
2007-09-10 11:40:00,13.61,13.65,13.61,13.64,38400.0,10.7858,10.8175,10.7858,10.8095,38400.0
2007-09-10 11:45:00,13.65,13.65,13.63,13.64,88400.0,10.8175,10.8175,10.8016,10.8095,88400.0
2007-09-10 11:50:00,13.64,13.65,13.63,13.64,36800.0,10.8095,10.8175,10.8016,10.8095,36800.0
2007-09-10 11:55:00,13.65,13.66,13.63,13.65,36000.0,10.8175,10.8254,10.8016,10.8175,36000.0
2007-09-10 12:00:00,13.65,13.68,13.65,13.68,44800.0,10.8175,10.8412,10.8175,10.8412,44800.0
2007-09-10 12:05:00,13.67,13.67,13.66,13.66,34400.0,10.8333,10.8333,10.8254,10.8254,34400.0
2007-09-10 12:10:00,13.66,13.67,13.64,13.65,46000.0,10.8254,10.8333,10.8095,10.8175,46000.0
2007-09-10 12:15:00,13.64,13.65,13.64,13.64,36000.0,10.8095,10.8175,10.8095,10.8095,36000.0
2007-09-10 12:20:00,13.65,13.69,13.64,13.68,46800.0,10.8175,10.8492,10.8095,10.8412,46800.0
2007-09-10 12:25:00,13.68,13.69,13.67,13.67,44000.0,10.8412,10.8492,10.8333,10.8333,44000.0
2007-09-10 12:30:00,13.68,13.69,13.66,13.66,68800.0,10.8412,10.8492,10.8254,10.8254,68800.0
2007-09-10 12:35:00,13.66,13.67,13.65,13.65,48400.0,10.8254,10.8333,10.8175,10.8175,48400.0
2007-09-10 12:40:00,13.65,13.65,13.64,13.65,28000.0,10.8175,10.8175,10.8095,10.8175,28000.0
2007-09-10 12:45:00,13.65,13.65,13.62,13.63,59600.0,10.8175,10.8175,10.7937,10.8016,59600.0
2007-09-10 12:50:00,13.63,13.64,13.62,13.63,31600.0,10.8016,10.8095,10.7937,10.8016,31600.0
2007-09-10 12:55:00,13.63,13.65,13.63,13.65,17600.0,10.8016,10.8175,10.8016,10.8175,17600.0
2007-09-10 13:00:00,13.65,13.67,13.64,13.67,60800.0,10.8175,10.8333,10.8095,10.8333,60800.0
2007-09-10 13:05:00,13.66,13.68,13.65,13.67,26800.0,10.8254,10.8412,10.8175,10.8333,26800.0
2007-09-10 13:10:00,13.67,13.68,13.65,13.67,72000.0,10.8333,10.8412,10.8175,10.8333,72000.0
2007-09-10 13:15:00,13.67,13.71,13.67,13.71,68400.0,10.8333,10.865,10.8333,10.865,68400.0
2007-09-10 13:20:00,13.72,13.72,13.71,13.72,65600.0,10.8729,10.8729,10.865,10.8729,65600.0
2007-09-10 13:25:00,13.71,13.72,13.69,13.72,51600.0,10.865,10.8729,10.8492,10.8729,51600.0
2007-09-10 13:30:00,13.72,13.76,13.72,13.76,83200.0,10.8729,10.9046,10.8729,10.9046,83200.0
2007-09-10 13:35:00,13.76,13.77,13.74,13.75,73600.0,10.9046,10.9126,10.8888,10.8967,73600.0
2007-09-10 13:40:00,13.76,13.76,13.74,13.75,45200.0,10.9046,10.9046,10.8888,10.8967,45200.0
2007-09-10 13:45:00,13.75,13.75,13.74,13.74,61200.0,10.8967,10.8967,10.8888,10.8888,61200.0
2007-09-10 13:50:00,13.74,13.76,13.74,13.74,56000.0,10.8888,10.9046,10.8888,10.8888,56000.0
2007-09-10 13:55:00,13.74,13.75,13.73,13.74,65600.0,10.8888,10.8967,10.8809,10.8888,65600.0
2007-09-10 14:00:00,13.73,13.74,13.72,13.72,86800.0,10.8809,10.8888,10.8729,10.8729,86800.0
2007-09-10 14:05:00,13.72,13.73,13.72,13.72,93600.0,10.8729,10.8809,10.8729,10.8729,93600.0
2007-09-10 14:10:00,13.72,13.76,13.72,13.76,113600.0,10.8729,10.9046,10.8729,10.9046,113600.0
2007-09-10 14:15:00,13.76,13.78,13.76,13.77,77600.0,10.9046,10.9205,10.9046,10.9126,77600.0
2007-09-10 14:20:00,13.78,13.78,13.76,13.78,118400.0,10.9205,10.9205,10.9046,10.9205,118400.0
2007-09-10 14:25:00,13.78,13.79,13.76,13.79,195600.0,10.9205,10.9284,10.9046,10.9284,195600.0
2007-09-10 14:30:00,13.79,13.81,13.78,13.81,122800.0,10.9284,10.9443,10.9205,10.9443,122800.0
2007-09-10 14:35:00,13.81,13.81,13.79,13.79,101200.0,10.9443,10.9443,10.9284,10.9284,101200.0
2007-09-10 14:40:00,13.8,13.8,13.78,13.78,117600.0,10.9363,10.9363,10.9205,10.9205,117600.0
2007-09-10 14:45:00,13.79,13.81,13.78,13.78,198400.0,10.9284,10.9443,10.9205,10.9205,198400.0
2007-09-10 14:50:00,13.78,13.79,13.77,13.79,90800.0,10.9205,10.9284,10.9126,10.9284,90800.0
2007-09-10 14:55:00,13.79,13.83,13.79,13.83,82000.0,10.9284,10.9601,10.9284,10.9601,82000.0
2007-09-10 15:00:00,13.83,13.83,13.79,13.8,101200.0,10.9601,10.9601,10.9284,10.9363,101200.0
2007-09-10 15:05:00,13.81,13.87,13.8,13.87,241200.0,10.9443,10.9918,10.9363,10.9918,241200.0
2007-09-10 15:10:00,13.87,13.87,13.84,13.85,121600.0,10.9918,10.9918,10.968,10.976,121600.0
2007-09-10 15:15:00,13.84,13.87,13.84,13.86,91600.0,10.968,10.9918,10.968,10.9839,91600.0
2007-09-10 15:20:00,13.86,13.9,13.86,13.88,268800.0,10.9839,11.0156,10.9839,10.9997,268800.0
2007-09-10 15:25:00,13.88,13.89,13.86,13.86,185200.0,10.9997,11.0077,10.9839,10.9839,185200.0
2007-09-10 15:30:00,13.86,13.86,13.85,13.86,240800.0,10.9839,10.9839,10.976,10.9839,240800.0
2007-09-10 15:35:00,13.86,13.86,13.83,13.84,208800.0,10.9839,10.9839,10.9601,10.968,208800.0
2007-09-10 15:40:00,13.84,13.84,13.8,13.81,230000.0,10.968,10.968,10.9363,10.9443,230000.0
2007-09-10 15:45:00,13.8,13.81,13.79,13.8,351600.0,10.9363,10.9443,10.9284,10.9363,351600.0
2007-09-10 15:50:00,13.8,13.83,13.8,13.81,277600.0,10.9363,10.9601,10.9363,10.9443,277600.0
2007-09-10 15:55:00,13.81,13.81,13.77,13.77,406000.0,10.9443,10.9443,10.9126,10.9126,406000.0
2007-09-11 09:30:00,13.83,13.85,13.77,13.82,107600.0,10.9601,10.976,10.9126,10.9522,107600.0
2007-09-11 09:35:00,13.82,13.82,13.76,13.76,123200.0,10.9522,10.9522,10.9046,10.9046,123200.0
2007-09-11 09:40:00,13.76,13.78,13.76,13.77,152400.0,10.9046,10.9205,10.9046,10.9126,152400.0
2007-09-11 09:45:00,13.78,13.79,13.77,13.79,106000.0,10.9205,10.9284,10.9126,10.9284,106000.0
2007-09-11 09:50:00,13.79,13.79,13.77,13.77,89200.0,10.9284,10.9284,10.9126,10.9126,89200.0
2007-09-11 09:55:00,13.77,13.78,13.77,13.77,112800.0,10.9126,10.9205,10.9126,10.9126,112800.0
2007-09-11 10:00:00,13.77,13.77,13.74,13.76,206400.0,10.9126,10.9126,10.8888,10.9046,206400.0
2007-09-11 10:05:00,13.76,13.76,13.75,13.76,115200.0,10.9046,10.9046,10.8967,10.9046,115200.0
2007-09-11 10:10:00,13.76,13.78,13.76,13.78,126400.0,10.9046,10.9205,10.9046,10.9205,126400.0
2007-09-11 10:15:00,13.77,13.78,13.74,13.76,90000.0,10.9126,10.9205,10.8888,10.9046,90000.0
2007-09-11 10:20:00,13.76,13.78,13.75,13.77,126800.0,10.9046,10.9205,10.8967,10.9126,126800.0
2007-09-11 10:25:00,13.78,13.81,13.77,13.8,116400.0,10.9205,10.9443,10.9126,10.9363,116400.0
2007-09-11 10:30:00,13.8,13.83,13.8,13.83,117200.0,10.9363,10.9601,10.9363,10.9601,117200.0
2007-09-11 10:35:00,13.83,13.86,13.83,13.85,84000.0,10.9601,10.9839,10.9601,10.976,84000.0
2007-09-11 10:40:00,13.85,13.85,13.84,13.85,40400.0,10.976,10.976,10.968,10.976,40400.0
2007-09-11 10:45:00,13.84,13.85,13.81,13.82,70800.0,10.968,10.976,10.9443,10.9522,70800.0
2007-09-11 10:50:00,13.82,13.82,13.8,13.8,41200.0,10.9522,10.9522,10.9363,10.9363,41200.0
2007-09-11 10:55:00,13.8,13.81,13.8,13.8,44800.0,10.9363,10.9443,10.9363,10.9363,44800.0
2007-09-11 11:00:00,13.8,13.81,13.79,13.81,95200.0,10.9363,10.9443,10.9284,10.9443,95200.0
2007-09-11 11:05:00,13.81,13.81,13.8,13.81,73200.0,10.9443,10.9443,10.9363,10.9443,73200.0
2007-09-11 11:10:00,13.81,13.82,13.81,13.82,51600.0,10.9443,10.9522,10.9443,10.9522,51600.0
2007-09-11 11:15:00,13.82,13.84,13.81,13.81,133200.0,10.9522,10.968,10.9443,10.9443,133200.0
2007-09-11 11:20:00,13.81,13.83,13.81,13.82,72400.0,10.9443,10.9601,10.9443,10.9522,72400.0
2007-09-11 11:25:00,13.82,13.83,13.81,13.82,125200.0,10.9522,10.9601,10.9443,10.9522,125200.0
2007-09-11 11:30:00,13.82,13.83,13.81,13.82,61600.0,10.9522,10.9601,10.9443,10.9522,61600.0
2007-09-11 11:35:00,13.82,13.82,13.81,13.81,87200.0,10.9522,10.9522,10.9443,10.9443,87200.0
2007-09-11 11:40:00,13.81,13.81,13.79,13.79,62800.0,10.9443,10.9443,10.9284,10.9284,62800.0
2007-09-11 11:45:00,13.79,13.8,13.78,13.78,92800.0,10.9284,10.9363,10.9205,10.9205,92800.0
2007-09-11 11:50:00,13.78,13.8,13.75,13.76,90000.0,10.9205,10.9363,10.8967,10.9046,90000.0
2007-09-11 11:55:00,13.76,13.77,13.75,13.76,99200.0,10.9046,10.9126,10.8967,10.9046,99200.0
2007-09-11 12:00:00,13.76,13.76,13.73,13.74,68400.0,10.9046,10.9046,10.8809,10.8888,68400.0
2007-09-11 12:05:00,13.74,13.75,13.73,13.75,52800.0,10.8888,10.8967,10.8809,10.8967,52800.0
2007-09-11 12:10:00,13.75,13.77,13.75,13.75,84400.0,10.8967,10.9126,10.8967,10.8967,84400.0
2007-09-11 12:15:00,13.76,13.78,13.76,13.77,81200.0,10.9046,10.9205,10.9046,10.9126,81200.0
2007-09-11 12:20:00,13.77,13.8,13.77,13.78,46400.0,10.9126,10.9363,10.9126,10.9205,46400.0
2007-09-11 12:25:00,13.78,13.78,13.77,13.77,29600.0,10.9205,10.9205,10.9126,10.9126,29600.0
2007-09-11 12:30:00,13.77,13.79,13.76,13.78,47600.0,10.9126,10.9284,10.9046,10.9205,47600.0
2007-09-11 12:35:00,13.78,13.8,13.78,13.8,51600.0,10.9205,10.9363,10.9205,10.9363,51600.0
2007-09-11 12:40:00,13.8,13.82,13.8,13.82,19200.0,10.9363,10.9522,10.9363,10.9522,19200.0
2007-09-11 12:45:00,13.82,13.82,13.81,13.81,24400.0,10.9522,10.9522,10.9443,10.9443,24400.0
2007-09-11 12:50:00,13.81,13.81,13.8,13.8,41200.0,10.9443,10.9443,10.9363,10.9363,41200.0
2007-09-11 12:55:00,13.8,13.8,13.79,13.79,44800.0,10.9363,10.9363,10.9284,10.9284,44800.0
2007-09-11 13:00:00,13.79,13.8,13.77,13.79,108400.0,10.9284,10.9363,10.9126,10.9284,108400.0
2007-09-11 13:05:00,13.79,13.8,13.79,13.8,43200.0,10.9284,10.9363,10.9284,10.9363,43200.0
2007-09-11 13:10:00,13.8,13.8,13.79,13.8,28000.0,10.9363,10.9363,10.9284,10.9363,28000.0
2007-09-11 13:15:00,13.79,13.8,13.77,13.78,70800.0,10.9284,10.9363,10.9126,10.9205,70800.0
2007-09-11 13:20:00,13.78,13.79,13.78,13.79,65600.0,10.9205,10.9284,10.9205,10.9284,65600.0
2007-09-11 13:25:00,13.79,13.8,13.78,13.79,46400.0,10.9284,10.9363,10.9205,10.9284,46400.0
2007-09-11 13:30:00,13.8,13.82,13.79,13.81,46800.0,10.9363,10.9522,10.9284,10.9443,46800.0
2007-09-11 13:35:00,13.81,13.82,13.8,13.81,40400.0,10.9443,10.9522,10.9363,10.9443,40400.0
2007-09-11 13:40:00,13.81,13.81,13.8,13.81,62800.0,10.9443,10.9443,10.9363,10.9443,62800.0
2007-09-11 13:45:00,13.81,13.83,13.8,13.82,74800.0,10.9443,10.9601,10.9363,10.9522,74800.0
2007-09-11 13:50:00,13.81,13.83,13.81,13.83,65600.0,10.9443,10.9601,10.9443,10.9601,65600.0
2007-09-11 13:55:00,13.83,13.83,13.81,13.81,32000.0,10.9601,10.9601,10.9443,10.9443,32000.0
2007-09-11 14:00:00,13.81,13.85,13.81,13.85,57600.0,10.9443,10.976,10.9443,10.976,57600.0
2007-09-11 14:05:00,13.85,13.86,13.84,13.85,74400.0,10.976,10.9839,10.968,10.976,74400.0
2007-09-11 14:10:00,13.86,13.86,13.85,13.85,39600.0,10.9839,10.9839,10.976,10.976,39600.0
2007-09-11 14:15:00,13.85,13.87,13.85,13.87,55600.0,10.976,10.9918,10.976,10.9918,55600.0
2007-09-11 14:20:00,13.87,13.88,13.87,13.88,32400.0,10.9918,10.9997,10.9918,10.9997,32400.0
2007-09-11 14:25:00,13.88,13.91,13.88,13.91,91600.0,10.9997,11.0235,10.9997,11.0235,91600.0
2007-09-11 14:30:00,13.91,13.92,13.9,13.9,84800.0,11.0235,11.0314,11.0156,11.0156,84800.0
2007-09-11 14:35:00,13.9,13.9,13.89,13.9,99600.0,11.0156,11.0156,11.0077,11.0156,99600.0
2007-09-11 14:40:00,13.9,13.9,13.89,13.9,66000.0,11.0156,11.0156,11.0077,11.0156,66000.0
2007-09-11 14:45:00,13.9,13.93,13.9,13.9,63600.0,11.0156,11.0394,11.0156,11.0156,63600.0
2007-09-11 14:50:00,13.9,13.91,13.89,13.9,42400.0,11.0156,11.0235,11.0077,11.0156,42400.0
2007-09-11 14:55:00,13.89,13.9,13.89,13.9,104000.0,11.0077,11.0156,11.0077,11.0156,104000.0
2007-09-11 15:00:00,13.9,13.9,13.87,13.87,78800.0,11.0156,11.0156,10.9918,10.9918,78800.0
2007-09-11 15:05:00,13.88,13.88,13.86,13.87,64400.0,10.9997,10.9997,10.9839,10.9918,64400.0
2007-09-11 15:10:00,13.87,13.9,13.87,13.9,92000.0,10.9918,11.0156,10.9918,11.0156,92000.0
2007-09-11 15:15:00,13.9,13.91,13.89,13.89,110000.0,11.0156,11.0235,11.0077,11.0077,110000.0
2007-09-11 15:20:00,13.89,13.89,13.86,13.87,110000.0,11.0077,11.0077,10.9839,10.9918,110000.0
2007-09-11 15:25:00,13.87,13.87,13.85,13.87,76800.0,10.9918,10.9918,10.976,10.9918,76800.0
2007-09-11 15:30:00,13.87,13.9,13.86,13.88,98000.0,10.9918,11.0156,10.9839,10.9997,98000.0
2007-09-11 15:35:00,13.88,13.88,13.84,13.85,145200.0,10.9997,10.9997,10.968,10.976,145200.0
2007-09-11 15:40:00,13.85,13.85,13.82,13.82,113600.0,10.976,10.976,10.9522,10.9522,113600.0
2007-09-11 15:45:00,13.82,13.82,13.8,13.81,122800.0,10.9522,10.9522,10.9363,10.9443,122800.0
2007-09-11 15:50:00,13.81,13.86,13.81,13.85,166800.0,10.9443,10.9839,10.9443,10.976,166800.0
2007-09-11 15:55:00,13.85,13.88,13.85,13.88,171600.0,10.976,10.9997,10.976,10.9997,171600.0
2007-09-12 09:30:00,13.87,13.91,13.82,13.87,181600.0,10.9918,11.0235,10.9522,10.9918,181600.0
2007-09-12 09:35:00,13.87,13.88,13.83,13.85,73200.0,10.9918,10.9997,10.9601,10.976,73200.0
2007-09-12 09:40:00,13.85,13.86,13.81,13.83,63200.0,10.976,10.9839,10.9443,10.9601,63200.0
2007-09-12 09:45:00,13.83,13.92,13.83,13.92,88400.0,10.9601,11.0314,10.9601,11.0314,88400.0
2007-09-12 09:50:00,13.92,13.93,13.81,13.83,142000.0,11.0314,11.0394,10.9443,10.9601,142000.0
2007-09-12 09:55:00,13.83,13.85,13.81,13.84,60400.0,10.9601,10.976,10.9443,10.968,60400.0
2007-09-12 10:00:00,13.84,13.84,13.79,13.81,67200.0,10.968,10.968,10.9284,10.9443,67200.0
2007-09-12 10:05:00,13.81,13.86,13.81,13.84,97600.0,10.9443,10.9839,10.9443,10.968,97600.0
2007-09-12 10:10:00,13.84,13.87,13.83,13.87,53200.0,10.968,10.9918,10.9601,10.9918,53200.0
2007-09-12 10:15:00,13.87,13.91,13.86,13.9,106800.0,10.9918,11.0235,10.9839,11.0156,106800.0
2007-09-12 10:20:00,13.9,13.94,13.9,13.94,54000.0,11.0156,11.0473,11.0156,11.0473,54000.0
2007-09-12 10:25:00,13.93,13.99,13.93,13.97,113600.0,11.0394,11.0869,11.0394,11.0711,113600.0
2007-09-12 10:30:00,13.97,13.99,13.96,13.99,73200.0,11.0711,11.0869,11.0631,11.0869,73200.0
2007-09-12 10:35:00,13.98,14.01,13.98,14.0,173600.0,11.079,11.1028,11.079,11.0948,173600.0
2007-09-12 10:40:00,14.0,14.0,13.97,13.98,66000.0,11.0948,11.0948,11.0711,11.079,66000.0
2007-09-12 10:45:00,13.98,13.98,13.96,13.97,49600.0,11.079,11.079,11.0631,11.0711,49600.0
2007-09-12 10:50:00,13.97,13.97,13.95,13.95,40400.0,11.0711,11.0711,11.0552,11.0552,40400.0
2007-09-12 10:55:00,13.95,13.96,13.95,13.96,32000.0,11.0552,11.0631,11.0552,11.0631,32000.0
2007-09-12 11:00:00,13.95,13.97,13.95,13.97,64400.0,11.0552,11.0711,11.0552,11.0711,64400.0
2007-09-12 11:05:00,13.97,13.98,13.97,13.97,79200.0,11.0711,11.079,11.0711,11.0711,79200.0
2007-09-12 11:10:00,13.97,13.99,13.97,13.98,113600.0,11.0711,11.0869,11.0711,11.079,113600.0
2007-09-12 11:15:00,13.98,14.0,13.98,14.0,119600.0,11.079,11.0948,11.079,11.0948,119600.0
2007-09-12 11:20:00,14.0,14.01,13.99,14.01,90000.0,11.0948,11.1028,11.0869,11.1028,90000.0
2007-09-12 11:25:00,14.01,14.01,13.99,14.0,53200.0,11.1028,11.1028,11.0869,11.0948,53200.0
2007-09-12 11:30:00,14.0,14.03,14.0,14.02,92000.0,11.0948,11.1186,11.0948,11.1107,92000.0
2007-09-12 11:35:00,14.02,14.03,14.02,14.02,68000.0,11.1107,11.1186,11.1107,11.1107,68000.0
2007-09-12 11:40:00,14.03,14.04,14.01,14.02,91600.0,11.1186,11.1265,11.1028,11.1107,91600.0
2007-09-12 11:45:00,14.02,14.03,14.02,14.02,49600.0,11.1107,11.1186,11.1107,11.1107,49600.0
2007-09-12 11:50:00,14.03,14.05,14.02,14.05,91600.0,11.1186,11.1345,11.1107,11.1345,91600.0
2007-09-12 11:55:00,14.05,14.05,14.03,14.04,82000.0,11.1345,11.1345,11.1186,11.1265,82000.0
2007-09-12 12:00:00,14.05,14.05,14.02,14.03,83200.0,11.1345,11.1345,11.1107,11.1186,83200.0
2007-09-12 12:05:00,14.03,14.03,14.01,14.01,95200.0,11.1186,11.1186,11.1028,11.1028,95200.0
2007-09-12 12:10:00,14.01,14.04,14.01,14.04,63200.0,11.1028,11.1265,11.1028,11.1265,63200.0
2007-09-12 12:15:00,14.04,14.05,14.03,14.03,48800.0,11.1265,11.1345,11.1186,11.1186,48800.0
2007-09-12 12:20:00,14.03,14.03,13.98,13.98,98000.0,11.1186,11.1186,11.079,11.079,98000.0
2007-09-12 12:25:00,13.98,14.0,13.98,13.99,63600.0,11.079,11.0948,11.079,11.0869,63600.0
2007-09-12 12:30:00,13.99,14.01,13.99,14.0,66000.0,11.0869,11.1028,11.0869,11.0948,66000.0
2007-09-12 12:35:00,14.0,14.01,14.0,14.01,31200.0,11.0948,11.1028,11.0948,11.1028,31200.0
2007-09-12 12:40:00,14.01,14.03,13.99,14.02,63200.0,11.1028,11.1186,11.0869,11.1107,63200.0
2007-09-12 12:45:00,14.02,14.04,14.02,14.03,38400.0,11.1107,11.1265,11.1107,11.1186,38400.0
2007-09-12 12:50:00,14.03,14.03,14.01,14.02,64800.0,11.1186,11.1186,11.1028,11.1107,64800.0
2007-09-12 12:55:00,14.02,14.03,14.02,14.03,45200.0,11.1107,11.1186,11.1107,11.1186,45200.0
2007-09-12 13:00:00,14.03,14.04,14.02,14.03,135600.0,11.1186,11.1265,11.1107,11.1186,135600.0
2007-09-12 13:05:00,14.03,14.05,14.03,14.04,116400.0,11.1186,11.1345,11.1186,11.1265,116400.0
2007-09-12 13:10:00,14.04,14.05,14.04,14.04,50400.0,11.1265,11.1345,11.1265,11.1265,50400.0
2007-09-12 13:15:00,14.05,14.05,14.04,14.05,42000.0,11.1345,11.1345,11.1265,11.1345,42000.0
2007-09-12 13:20:00,14.04,14.05,14.03,14.04,17600.0,11.1265,11.1345,11.1186,11.1265,17600.0
2007-09-12 13:25:00,14.03,14.06,14.03,14.05,101200.0,11.1186,11.1424,11.1186,11.1345,101200.0
2007-09-12 13:30:00,14.05,14.05,14.04,14.04,38800.0,11.1345,11.1345,11.1265,11.1265,38800.0
2007-09-12 13:35:00,14.05,14.06,14.04,14.06,80400.0,11.1345,11.1424,11.1265,11.1424,80400.0
2007-09-12 13:40:00,14.06,14.06,14.05,14.05,64400.0,11.1424,11.1424,11.1345,11.1345,64400.0
2007-09-12 13:45:00,14.05,14.08,14.04,14.08,181200.0,11.1345,11.1582,11.1265,11.1582,181200.0
2007-09-12 13:50:00,14.09,14.1,14.06,14.08,126000.0,11.1662,11.1741,11.1424,11.1582,126000.0
2007-09-12 13:55:00,14.08,14.09,14.08,14.09,172800.0,11.1582,11.1662,11.1582,11.1662,172800.0
2007-09-12 14:00:00,14.09,14.09,14.08,14.09,77200.0,11.1662,11.1662,11.1582,11.1662,77200.0
2007-09-12 14:05:00,14.08,14.12,14.08,14.12,225200.0,11.1582,11.1899,11.1582,11.1899,225200.0
2007-09-12 14:10:00,14.12,14.15,14.12,14.14,103200.0,11.1899,11.2137,11.1899,11.2058,103200.0
2007-09-12 14:15:00,14.13,14.14,14.11,14.11,676800.0,11.1979,11.2058,11.182,11.182,676800.0
2007-09-12 14:20:00,14.11,14.13,14.09,14.13,80400.0,11.182,11.1979,11.1662,11.1979,80400.0
2007-09-12 14:25:00,14.12,14.15,14.12,14.15,468800.0,11.1899,11.2137,11.1899,11.2137,468800.0
2007-09-12 14:30:00,14.15,14.15,14.13,14.14,86800.0,11.2137,11.2137,11.1979,11.2058,86800.0
2007-09-12 14:35:00,14.13,14.15,14.1,14.11,156400.0,11.1979,11.2137,11.1741,11.182,156400.0
2007-09-12 14:40:00,14.11,14.14,14.1,14.12,68000.0,11.182,11.2058,11.1741,11.1899,68000.0
2007-09-12 14:45:00,14.13,14.14,14.12,14.12,150400.0,11.1979,11.2058,11.1899,11.1899,150400.0
2007-09-12 14:50:00,14.12,14.13,14.11,14.11,69600.0,11.1899,11.1979,11.182,11.182,69600.0
2007-09-12 14:55:00,14.11,14.13,14.11,14.13,100000.0,11.182,11.1979,11.182,11.1979,100000.0
2007-09-12 15:00:00,14.13,14.14,14.1,14.1,89600.0,11.1979,11.2058,11.1741,11.1741,89600.0
2007-09-12 15:05:00,14.1,14.11,14.08,14.09,196000.0,11.1741,11.182,11.1582,11.1662,196000.0
2007-09-12 15:10:00,14.08,14.09,14.07,14.08,113200.0,11.1582,11.1662,11.1503,11.1582,113200.0
2007-09-12 15:15:00,14.07,14.07,14.05,14.06,114400.0,11.1503,11.1503,11.1345,11.1424,114400.0
2007-09-12 15:20:00,14.07,14.08,14.06,14.06,216000.0,11.1503,11.1582,11.1424,11.1424,216000.0
2007-09-12 15:25:00,14.07,14.07,14.03,14.04,98000.0,11.1503,11.1503,11.1186,11.1265,98000.0
2007-09-12 15:30:00,14.03,14.04,14.02,14.02,132000.0,11.1186,11.1265,11.1107,11.1107,132000.0
2007-09-12 15:35:00,14.02,14.02,14.0,14.01,179600.0,11.1107,11.1107,11.0948,11.1028,179600.0
2007-09-12 15:40:00,14.01,14.02,14.01,14.02,242400.0,11.1028,11.1107,11.1028,11.1107,242400.0
2007-09-12 15:45:00,14.02,14.03,14.01,14.03,199200.0,11.1107,11.1186,11.1028,11.1186,199200.0
2007-09-12 15:50:00,14.03,14.04,13.99,14.0,266000.0,11.1186,11.1265,11.0869,11.0948,266000.0
2007-09-12 15:55:00,14.0,14.03,13.99,14.01,598800.0,11.0948,11.1186,11.0869,11.1028,598800.0
2007-09-13 09:30:00,14.11,14.12,14.09,14.09,158000.0,11.182,11.1899,11.1662,11.1662,158000.0
2007-09-13 09:35:00,14.08,14.1,14.04,14.07,115600.0,11.1582,11.1741,11.1265,11.1503,115600.0
2007-09-13 09:40:00,14.07,14.09,14.03,14.04,145600.0,11.1503,11.1662,11.1186,11.1265,145600.0
2007-09-13 09:45:00,14.03,14.03,13.93,13.97,138400.0,11.1186,11.1186,11.0394,11.0711,138400.0
2007-09-13 09:50:00,13.97,13.99,13.96,13.99,59600.0,11.0711,11.0869,11.0631,11.0869,59600.0
2007-09-13 09:55:00,13.99,14.03,13.99,13.99,84800.0,11.0869,11.1186,11.0869,11.0869,84800.0
2007-09-13 10:00:00,13.99,14.02,13.99,14.01,76800.0,11.0869,11.1107,11.0869,11.1028,76800.0
2007-09-13 10:05:00,14.01,14.01,13.99,13.99,67200.0,11.1028,11.1028,11.0869,11.0869,67200.0
2007-09-13 10:10:00,13.99,14.01,13.97,13.99,101600.0,11.0869,11.1028,11.0711,11.0869,101600.0
2007-09-13 10:15:00,13.99,14.03,13.99,14.02,86400.0,11.0869,11.1186,11.0869,11.1107,86400.0
2007-09-13 10:20:00,14.02,14.04,14.0,14.01,91600.0,11.1107,11.1265,11.0948,11.1028,91600.0
2007-09-13 10:25:00,14.01,14.02,14.0,14.01,54000.0,11.1028,11.1107,11.0948,11.1028,54000.0
2007-09-13 10:30:00,14.01,14.06,14.0,14.05,137600.0,11.1028,11.1424,11.0948,11.1345,137600.0
2007-09-13 10:35:00,14.05,14.05,14.03,14.05,210000.0,11.1345,11.1345,11.1186,11.1345,210000.0
2007-09-13 10:40:00,14.05,14.06,14.05,14.06,53600.0,11.1345,11.1424,11.1345,11.1424,53600.0
2007-09-13 10:45:00,14.06,14.11,14.06,14.11,90800.0,11.1424,11.182,11.1424,11.182,90800.0
2007-09-13 10:50:00,14.11,14.14,14.11,14.12,96400.0,11.182,11.2058,11.182,11.1899,96400.0
2007-09-13 10:55:00,14.12,14.13,14.11,14.11,61600.0,11.1899,11.1979,11.182,11.182,61600.0
2007-09-13 11:00:00,14.11,14.13,14.1,14.11,108400.0,11.182,11.1979,11.1741,11.182,108400.0
2007-09-13 11:05:00,14.11,14.11,14.09,14.09,58000.0,11.182,11.182,11.1662,11.1662,58000.0
2007-09-13 11:10:00,14.09,14.11,14.09,14.11,43600.0,11.1662,11.182,11.1662,11.182,43600.0
2007-09-13 11:15:00,14.11,14.15,14.11,14.14,86400.0,11.182,11.2137,11.182,11.2058,86400.0
2007-09-13 11:20:00,14.15,14.18,14.14,14.17,89200.0,11.2137,11.2375,11.2058,11.2296,89200.0
2007-09-13 11:25:00,14.17,14.18,14.17,14.18,46000.0,11.2296,11.2375,11.2296,11.2375,46000.0
2007-09-13 11:30:00,14.18,14.18,14.17,14.17,94000.0,11.2375,11.2375,11.2296,11.2296,94000.0
2007-09-13 11:35:00,14.17,14.17,14.15,14.16,59600.0,11.2296,11.2296,11.2137,11.2216,59600.0
2007-09-13 11:40:00,14.16,14.16,14.13,14.13,56000.0,11.2216,11.2216,11.1979,11.1979,56000.0
2007-09-13 11:45:00,14.13,14.15,14.13,14.14,46800.0,11.1979,11.2137,11.1979,11.2058,46800.0
2007-09-13 11:50:00,14.14,14.15,14.13,14.13,53200.0,11.2058,11.2137,11.1979,11.1979,53200.0
2007-09-13 11:55:00,14.13,14.15,14.13,14.15,40400.0,11.1979,11.2137,11.1979,11.2137,40400.0
2007-09-13 12:00:00,14.16,14.16,14.13,14.13,88400.0,11.2216,11.2216,11.1979,11.1979,88400.0
2007-09-13 12:05:00,14.13,14.13,14.11,14.11,45600.0,11.1979,11.1979,11.182,11.182,45600.0
2007-09-13 12:10:00,14.12,14.12,14.11,14.12,29200.0,11.1899,11.1899,11.182,11.1899,29200.0
2007-09-13 12:15:00,14.12,14.15,14.12,14.15,30000.0,11.1899,11.2137,11.1899,11.2137,30000.0
2007-09-13 12:20:00,14.15,14.16,14.14,14.15,33200.0,11.2137,11.2216,11.2058,11.2137,33200.0
2007-09-13 12:25:00,14.15,14.15,14.14,14.14,47200.0,11.2137,11.2137,11.2058,11.2058,47200.0
2007-09-13 12:30:00,14.14,14.14,14.12,14.12,77200.0,11.2058,11.2058,11.1899,11.1899,77200.0
2007-09-13 12:35:00,14.12,14.13,14.12,14.13,53600.0,11.1899,11.1979,11.1899,11.1979,53600.0
2007-09-13 12:40:00,14.12,14.12,14.11,14.12,49200.0,11.1899,11.1899,11.182,11.1899,49200.0
2007-09-13 12:45:00,14.12,14.13,14.11,14.12,36400.0,11.1899,11.1979,11.182,11.1899,36400.0
2007-09-13 12:50:00,14.12,14.13,14.12,14.13,19200.0,11.1899,11.1979,11.1899,11.1979,19200.0
2007-09-13 12:55:00,14.12,14.14,14.12,14.14,30800.0,11.1899,11.2058,11.1899,11.2058,30800.0
2007-09-13 13:00:00,14.14,14.16,14.13,14.16,58400.0,11.2058,11.2216,11.1979,11.2216,58400.0
2007-09-13 13:05:00,14.15,14.17,14.15,14.16,43600.0,11.2137,11.2296,11.2137,11.2216,43600.0
2007-09-13 13:10:00,14.15,14.16,14.15,14.16,18000.0,11.2137,11.2216,11.2137,11.2216,18000.0
2007-09-13 13:15:00,14.16,14.19,14.15,14.19,84000.0,11.2216,11.2454,11.2137,11.2454,84000.0
2007-09-13 13:20:00,14.19,14.23,14.19,14.23,92000.0,11.2454,11.2771,11.2454,11.2771,92000.0
2007-09-13 13:25:00,14.23,14.24,14.23,14.24,59200.0,11.2771,11.285,11.2771,11.285,59200.0
2007-09-13 13:30:00,14.24,14.27,14.24,14.27,86000.0,11.285,11.3088,11.285,11.3088,86000.0
2007-09-13 13:35:00,14.27,14.29,14.27,14.29,93600.0,11.3088,11.3247,11.3088,11.3247,93600.0
2007-09-13 13:40:00,14.29,14.3,14.29,14.3,75600.0,11.3247,11.3326,11.3247,11.3326,75600.0
2007-09-13 13:45:00,14.3,14.32,14.29,14.31,126000.0,11.3326,11.3484,11.3247,11.3405,126000.0
2007-09-13 13:50:00,14.31,14.32,14.29,14.3,124400.0,11.3405,11.3484,11.3247,11.3326,124400.0
2007-09-13 13:55:00,14.29,14.29,14.23,14.24,74000.0,11.3247,11.3247,11.2771,11.285,74000.0
2007-09-13 14:00:00,14.24,14.24,14.2,14.23,110800.0,11.285,11.285,11.2533,11.2771,110800.0
2007-09-13 14:05:00,14.24,14.24,14.22,14.24,72000.0,11.285,11.285,11.2692,11.285,72000.0
2007-09-13 14:10:00,14.24,14.26,14.24,14.24,71200.0,11.285,11.3009,11.285,11.285,71200.0
2007-09-13 14:15:00,14.25,14.25,14.21,14.22,96400.0,11.293,11.293,11.2613,11.2692,96400.0
2007-09-13 14:20:00,14.22,14.25,14.22,14.25,84800.0,11.2692,11.293,11.2692,11.293,84800.0
2007-09-13 14:25:00,14.25,14.27,14.23,14.24,225600.0,11.293,11.3088,11.2771,11.285,225600.0
2007-09-13 14:30:00,14.24,14.26,14.23,14.24,84400.0,11.285,11.3009,11.2771,11.285,84400.0
2007-09-13 14:35:00,14.24,14.27,14.24,14.25,71200.0,11.285,11.3088,11.285,11.293,71200.0
2007-09-13 14:40:00,14.26,14.27,14.25,14.27,53600.0,11.3009,11.3088,11.293,11.3088,53600.0
2007-09-13 14:45:00,14.27,14.28,14.26,14.27,46400.0,11.3088,11.3167,11.3009,11.3088,46400.0
2007-09-13 14:50:00,14.27,14.28,14.27,14.28,65200.0,11.3088,11.3167,11.3088,11.3167,65200.0
2007-09-13 14:55:00,14.27,14.28,14.23,14.26,93200.0,11.3088,11.3167,11.2771,11.3009,93200.0
2007-09-13 15:00:00,14.26,14.29,14.25,14.26,255600.0,11.3009,11.3247,11.293,11.3009,255600.0
2007-09-13 15:05:00,14.26,14.28,14.23,14.23,165600.0,11.3009,11.3167,11.2771,11.2771,165600.0
2007-09-13 15:10:00,14.23,14.25,14.22,14.22,142400.0,11.2771,11.293,11.2692,11.2692,142400.0
2007-09-13 15:15:00,14.22,14.22,14.19,14.19,178400.0,11.2692,11.2692,11.2454,11.2454,178400.0
2007-09-13 15:20:00,14.19,14.21,14.17,14.21,245600.0,11.2454,11.2613,11.2296,11.2613,245600.0
2007-09-13 15:25:00,14.21,14.23,14.21,14.23,118800.0,11.2613,11.2771,11.2613,11.2771,118800.0
2007-09-13 15:30:00,14.23,14.24,14.21,14.22,141600.0,11.2771,11.285,11.2613,11.2692,141600.0
2007-09-13 15:35:00,14.22,14.22,14.2,14.21,209600.0,11.2692,11.2692,11.2533,11.2613,209600.0
2007-09-13 15:40:00,14.22,14.23,14.21,14.21,187200.0,11.2692,11.2771,11.2613,11.2613,187200.0
2007-09-13 15:45:00,14.21,14.22,14.17,14.18,278000.0,11.2613,11.2692,11.2296,11.2375,278000.0
2007-09-13 15:50:00,14.17,14.21,14.17,14.2,292800.0,11.2296,11.2613,11.2296,11.2533,292800.0
2007-09-13 15:55:00,14.19,14.22,14.18,14.21,323600.0,11.2454,11.2692,11.2375,11.2613,323600.0
2007-09-14 09:30:00,14.14,14.23,14.08,14.22,240000.0,11.2058,11.2771,11.1582,11.2692,240000.0
2007-09-14 09:35:00,14.23,14.25,14.13,14.18,255600.0,11.2771,11.293,11.1979,11.2375,255600.0
2007-09-14 09:40:00,14.18,14.25,14.18,14.23,208800.0,11.2375,11.293,11.2375,11.2771,208800.0
2007-09-14 09:45:00,14.24,14.25,14.17,14.19,255600.0,11.285,11.293,11.2296,11.2454,255600.0
2007-09-14 09:50:00,14.19,14.25,14.19,14.23,163200.0,11.2454,11.293,11.2454,11.2771,163200.0
2007-09-14 09:55:00,14.24,14.24,14.21,14.21,113200.0,11.285,11.285,11.2613,11.2613,113200.0
2007-09-14 10:00:00,14.22,14.27,14.22,14.27,218800.0,11.2692,11.3088,11.2692,11.3088,218800.0
2007-09-14 10:05:00,14.27,14.29,14.24,14.27,387200.0,11.3088,11.3247,11.285,11.3088,387200.0
2007-09-14 10:10:00,14.27,14.27,14.24,14.24,66800.0,11.3088,11.3088,11.285,11.285,66800.0
2007-09-14 10:15:00,14.25,14.27,14.24,14.24,94800.0,11.293,11.3088,11.285,11.285,94800.0
2007-09-14 10:20:00,14.24,14.26,14.24,14.24,85200.0,11.285,11.3009,11.285,11.285,85200.0
2007-09-14 10:25:00,14.24,14.26,14.23,14.24,177600.0,11.285,11.3009,11.2771,11.285,177600.0
2007-09-14 10:30:00,14.24,14.25,14.24,14.25,109600.0,11.285,11.293,11.285,11.293,109600.0
2007-09-14 10:35:00,14.25,14.25,14.24,14.24,96800.0,11.293,11.293,11.285,11.285,96800.0
2007-09-14 10:40:00,14.24,14.24,14.23,14.24,46000.0,11.285,11.285,11.2771,11.285,46000.0
2007-09-14 10:45:00,14.24,14.25,14.22,14.24,176800.0,11.285,11.293,11.2692,11.285,176800.0
2007-09-14 10:50:00,14.24,14.25,14.23,14.24,227600.0,11.285,11.293,11.2771,11.285,227600.0
2007-09-14 10:55:00,14.23,14.25,14.23,14.25,45600.0,11.2771,11.293,11.2771,11.293,45600.0
2007-09-14 11:00:00,14.25,14.25,14.24,14.24,86800.0,11.293,11.293,11.285,11.285,86800.0
2007-09-14 11:05:00,14.25,14.25,14.24,14.24,60800.0,11.293,11.293,11.285,11.285,60800.0
2007-09-14 11:10:00,14.24,14.24,14.21,14.21,120400.0,11.285,11.285,11.2613,11.2613,120400.0
2007-09-14 11:15:00,14.21,14.21,14.18,14.19,124800.0,11.2613,11.2613,11.2375,11.2454,124800.0
2007-09-14 11:20:00,14.19,14.19,14.14,14.15,86800.0,11.2454,11.2454,11.2058,11.2137,86800.0
2007-09-14 11:25:00,14.15,14.15,14.14,14.15,108800.0,11.2137,11.2137,11.2058,11.2137,108800.0
2007-09-14 11:30:00,14.15,14.19,14.15,14.18,115200.0,11.2137,11.2454,11.2137,11.2375,115200.0
2007-09-14 11:35:00,14.18,14.18,14.18,14.18,51200.0,11.2375,11.2375,11.2375,11.2375,51200.0
2007-09-14 11:40:00,14.18,14.2,14.17,14.2,167600.0,11.2375,11.2533,11.2296,11.2533,167600.0
2007-09-14 11:45:00,14.19,14.2,14.18,14.19,197200.0,11.2454,11.2533,11.2375,11.2454,197200.0
2007-09-14 11:50:00,14.19,14.19,14.18,14.19,87200.0,11.2454,11.2454,11.2375,11.2454,87200.0
2007-09-14 11:55:00,14.19,14.19,14.19,14.19,63600.0,11.2454,11.2454,11.2454,11.2454,63600.0
2007-09-14 12:00:00,14.19,14.21,14.19,14.2,128800.0,11.2454,11.2613,11.2454,11.2533,128800.0
2007-09-14 12:05:00,14.19,14.19,14.18,14.19,86400.0,11.2454,11.2454,11.2375,11.2454,86400.0
2007-09-14 12:10:00,14.19,14.19,14.18,14.18,52400.0,11.2454,11.2454,11.2375,11.2375,52400.0
2007-09-14 12:15:00,14.19,14.19,14.18,14.19,42400.0,11.2454,11.2454,11.2375,11.2454,42400.0
2007-09-14 12:20:00,14.19,14.2,14.18,14.19,45600.0,11.2454,11.2533,11.2375,11.2454,45600.0
2007-09-14 12:25:00,14.19,14.19,14.18,14.19,38000.0,11.2454,11.2454,11.2375,11.2454,38000.0
2007-09-14 12:30:00,14.19,14.19,14.18,14.18,42000.0,11.2454,11.2454,11.2375,11.2375,42000.0
2007-09-14 12:35:00,14.19,14.19,14.18,14.18,53200.0,11.2454,11.2454,11.2375,11.2375,53200.0
2007-09-14 12:40:00,14.19,14.2,14.18,14.19,46400.0,11.2454,11.2533,11.2375,11.2454,46400.0
2007-09-14 12:45:00,14.19,14.19,14.18,14.18,102400.0,11.2454,11.2454,11.2375,11.2375,102400.0
2007-09-14 12:50:00,14.18,14.19,14.17,14.19,109600.0,11.2375,11.2454,11.2296,11.2454,109600.0
2007-09-14 12:55:00,14.19,14.19,14.17,14.18,44800.0,11.2454,11.2454,11.2296,11.2375,44800.0
2007-09-14 13:00:00,14.18,14.18,14.17,14.18,63200.0,11.2375,11.2375,11.2296,11.2375,63200.0
2007-09-14 13:05:00,14.17,14.18,14.14,14.15,88800.0,11.2296,11.2375,11.2058,11.2137,88800.0
2007-09-14 13:10:00,14.15,14.17,14.14,14.17,65600.0,11.2137,11.2296,11.2058,11.2296,65600.0
2007-09-14 13:15:00,14.17,14.18,14.17,14.17,40400.0,11.2296,11.2375,11.2296,11.2296,40400.0
2007-09-14 13:20:00,14.17,14.19,14.17,14.19,80400.0,11.2296,11.2454,11.2296,11.2454,80400.0
2007-09-14 13:25:00,14.18,14.21,14.18,14.2,40000.0,11.2375,11.2613,11.2375,11.2533,40000.0
2007-09-14 13:30:00,14.21,14.21,14.18,14.18,42800.0,11.2613,11.2613,11.2375,11.2375,42800.0
2007-09-14 13:35:00,14.18,14.19,14.17,14.17,28400.0,11.2375,11.2454,11.2296,11.2296,28400.0
2007-09-14 13:40:00,14.17,14.19,14.17,14.18,38800.0,11.2296,11.2454,11.2296,11.2375,38800.0
2007-09-14 13:45:00,14.19,14.2,14.19,14.2,40000.0,11.2454,11.2533,11.2454,11.2533,40000.0
2007-09-14 13:50:00,14.2,14.22,14.2,14.21,40000.0,11.2533,11.2692,11.2533,11.2613,40000.0
2007-09-14 13:55:00,14.21,14.25,14.2,14.21,81200.0,11.2613,11.293,11.2533,11.2613,81200.0
2007-09-14 14:00:00,14.21,14.25,14.2,14.2,74800.0,11.2613,11.293,11.2533,11.2533,74800.0
2007-09-14 14:05:00,14.2,14.2,14.18,14.18,66400.0,11.2533,11.2533,11.2375,11.2375,66400.0
2007-09-14 14:10:00,14.18,14.18,14.17,14.18,42400.0,11.2375,11.2375,11.2296,11.2375,42400.0
2007-09-14 14:15:00,14.18,14.22,14.18,14.21,102800.0,11.2375,11.2692,11.2375,11.2613,102800.0
2007-09-14 14:20:00,14.21,14.22,14.2,14.22,70800.0,11.2613,11.2692,11.2533,11.2692,70800.0
2007-09-14 14:25:00,14.21,14.21,14.2,14.21,70000.0,11.2613,11.2613,11.2533,11.2613,70000.0
2007-09-14 14:30:00,14.2,14.21,14.19,14.2,329600.0,11.2533,11.2613,11.2454,11.2533,329600.0
2007-09-14 14:35:00,14.19,14.19,14.18,14.19,82800.0,11.2454,11.2454,11.2375,11.2454,82800.0
2007-09-14 14:40:00,14.19,14.2,14.18,14.19,124000.0,11.2454,11.2533,11.2375,11.2454,124000.0
2007-09-14 14:45:00,14.19,14.2,14.19,14.19,63600.0,11.2454,11.2533,11.2454,11.2454,63600.0
2007-09-14 14:50:00,14.19,14.2,14.19,14.19,86400.0,11.2454,11.2533,11.2454,11.2454,86400.0
2007-09-14 14:55:00,14.19,14.21,14.17,14.21,96800.0,11.2454,11.2613,11.2296,11.2613,96800.0
2007-09-14 15:00:00,14.21,14.24,14.21,14.24,64000.0,11.2613,11.285,11.2613,11.285,64000.0
2007-09-14 15:05:00,14.24,14.25,14.23,14.25,72400.0,11.285,11.293,11.2771,11.293,72400.0
2007-09-14 15:10:00,14.25,14.26,14.24,14.25,124000.0,11.293,11.3009,11.285,11.293,124000.0
2007-09-14 15:15:00,14.26,14.27,14.25,14.27,78800.0,11.3009,11.3088,11.293,11.3088,78800.0
2007-09-14 15:20:00,14.27,14.29,14.27,14.28,160000.0,11.3088,11.3247,11.3088,11.3167,160000.0
2007-09-14 15:25:00,14.28,14.29,14.28,14.28,171600.0,11.3167,11.3247,11.3167,11.3167,171600.0
2007-09-14 15:30:00,14.28,14.3,14.28,14.29,109600.0,11.3167,11.3326,11.3167,11.3247,109600.0
2007-09-14 15:35:00,14.29,14.31,14.29,14.3,96400.0,11.3247,11.3405,11.3247,11.3326,96400.0
2007-09-14 15:40:00,14.3,14.33,14.3,14.33,142800.0,11.3326,11.3564,11.3326,11.3564,142800.0
2007-09-14 15:45:00,14.33,14.36,14.33,14.34,272400.0,11.3564,11.3801,11.3564,11.3643,272400.0
2007-09-14 15:50:00,14.34,14.34,14.3,14.3,239200.0,11.3643,11.3643,11.3326,11.3326,239200.0
2007-09-14 15:55:00,14.3,14.31,14.27,14.3,574800.0,11.3326,11.3405,11.3088,11.3326,574800.0
2007-09-17 09:30:00,14.25,14.25,14.17,14.22,192400.0,11.293,11.293,11.2296,11.2692,192400.0
2007-09-17 09:35:00,14.22,14.24,14.2,14.2,128400.0,11.2692,11.285,11.2533,11.2533,128400.0
2007-09-17 09:40:00,14.22,14.22,14.18,14.18,176400.0,11.2692,11.2692,11.2375,11.2375,176400.0
2007-09-17 09:45:00,14.18,14.18,14.12,14.13,161600.0,11.2375,11.2375,11.1899,11.1979,161600.0
2007-09-17 09:50:00,14.12,14.13,14.11,14.13,153600.0,11.1899,11.1979,11.182,11.1979,153600.0
2007-09-17 09:55:00,14.13,14.17,14.13,14.16,125200.0,11.1979,11.2296,11.1979,11.2216,125200.0
2007-09-17 10:00:00,14.16,14.18,14.16,14.17,211600.0,11.2216,11.2375,11.2216,11.2296,211600.0
2007-09-17 10:05:00,14.17,14.19,14.16,14.17,159600.0,11.2296,11.2454,11.2216,11.2296,159600.0
2007-09-17 10:10:00,14.17,14.22,14.17,14.22,134800.0,11.2296,11.2692,11.2296,11.2692,134800.0
2007-09-17 10:15:00,14.22,14.24,14.2,14.2,129200.0,11.2692,11.285,11.2533,11.2533,129200.0
2007-09-17 10:20:00,14.2,14.21,14.19,14.2,102400.0,11.2533,11.2613,11.2454,11.2533,102400.0
2007-09-17 10:25:00,14.2,14.21,14.16,14.2,102800.0,11.2533,11.2613,11.2216,11.2533,102800.0
2007-09-17 10:30:00,14.2,14.2,14.16,14.17,100000.0,11.2533,11.2533,11.2216,11.2296,100000.0
2007-09-17 10:35:00,14.17,14.17,14.15,14.15,74800.0,11.2296,11.2296,11.2137,11.2137,74800.0
2007-09-17 10:40:00,14.15,14.19,14.15,14.19,68000.0,11.2137,11.2454,11.2137,11.2454,68000.0
2007-09-17 10:45:00,14.19,14.2,14.18,14.2,61600.0,11.2454,11.2533,11.2375,11.2533,61600.0
2007-09-17 10:50:00,14.19,14.2,14.18,14.19,85600.0,11.2454,11.2533,11.2375,11.2454,85600.0
2007-09-17 10:55:00,14.2,14.2,14.18,14.18,77200.0,11.2533,11.2533,11.2375,11.2375,77200.0
2007-09-17 11:00:00,14.18,14.19,14.17,14.17,102800.0,11.2375,11.2454,11.2296,11.2296,102800.0
2007-09-17 11:05:00,14.18,14.18,14.15,14.15,94000.0,11.2375,11.2375,11.2137,11.2137,94000.0
2007-09-17 11:10:00,14.15,14.16,14.15,14.16,44000.0,11.2137,11.2216,11.2137,11.2216,44000.0
2007-09-17 11:15:00,14.16,14.18,14.16,14.17,60800.0,11.2216,11.2375,11.2216,11.2296,60800.0
2007-09-17 11:20:00,14.18,14.18,14.15,14.16,68400.0,11.2375,11.2375,11.2137,11.2216,68400.0
2007-09-17 11:25:00,14.16,14.16,14.15,14.15,66000.0,11.2216,11.2216,11.2137,11.2137,66000.0
2007-09-17 11:30:00,14.15,14.15,14.13,14.14,56000.0,11.2137,11.2137,11.1979,11.2058,56000.0
2007-09-17 11:35:00,14.14,14.15,14.14,14.15,48800.0,11.2058,11.2137,11.2058,11.2137,48800.0
2007-09-17 11:40:00,14.15,14.15,14.13,14.13,36800.0,11.2137,11.2137,11.1979,11.1979,36800.0
2007-09-17 11:45:00,14.13,14.13,14.1,14.11,78000.0,11.1979,11.1979,11.1741,11.182,78000.0
2007-09-17 11:50:00,14.11,14.11,14.09,14.11,208800.0,11.182,11.182,11.1662,11.182,208800.0
2007-09-17 11:55:00,14.1,14.1,14.08,14.08,74400.0,11.1741,11.1741,11.1582,11.1582,74400.0
2007-09-17 12:00:00,14.08,14.09,14.08,14.09,41600.0,11.1582,11.1662,11.1582,11.1662,41600.0
2007-09-17 12:05:00,14.09,14.09,14.06,14.08,75200.0,11.1662,11.1662,11.1424,11.1582,75200.0
2007-09-17 12:10:00,14.08,14.09,14.07,14.09,53200.0,11.1582,11.1662,11.1503,11.1662,53200.0
2007-09-17 12:15:00,14.09,14.09,14.08,14.08,62000.0,11.1662,11.1662,11.1582,11.1582,62000.0
2007-09-17 12:20:00,14.08,14.08,14.07,14.07,78000.0,11.1582,11.1582,11.1503,11.1503,78000.0
2007-09-17 12:25:00,14.08,14.1,14.08,14.09,110800.0,11.1582,11.1741,11.1582,11.1662,110800.0
2007-09-17 12:30:00,14.09,14.09,14.06,14.06,99600.0,11.1662,11.1662,11.1424,11.1424,99600.0
2007-09-17 12:35:00,14.07,14.08,14.06,14.08,98400.0,11.1503,11.1582,11.1424,11.1582,98400.0
2007-09-17 12:40:00,14.07,14.09,14.06,14.07,88400.0,11.1503,11.1662,11.1424,11.1503,88400.0
2007-09-17 12:45:00,14.07,14.12,14.06,14.11,156400.0,11.1503,11.1899,11.1424,11.182,156400.0
2007-09-17 12:50:00,14.11,14.11,14.08,14.08,68000.0,11.182,11.182,11.1582,11.1582,68000.0
2007-09-17 12:55:00,14.08,14.1,14.08,14.1,88000.0,11.1582,11.1741,11.1582,11.1741,88000.0
2007-09-17 13:00:00,14.1,14.1,14.08,14.08,106800.0,11.1741,11.1741,11.1582,11.1582,106800.0
2007-09-17 13:05:00,14.08,14.09,14.08,14.09,49600.0,11.1582,11.1662,11.1582,11.1662,49600.0
2007-09-17 13:10:00,14.09,14.09,14.08,14.09,113200.0,11.1662,11.1662,11.1582,11.1662,113200.0
2007-09-17 13:15:00,14.09,14.1,14.09,14.09,67200.0,11.1662,11.1741,11.1662,11.1662,67200.0
2007-09-17 13:20:00,14.09,14.09,14.06,14.06,86800.0,11.1662,11.1662,11.1424,11.1424,86800.0
2007-09-17 13:25:00,14.06,14.08,14.06,14.08,66000.0,11.1424,11.1582,11.1424,11.1582,66000.0
2007-09-17 13:30:00,14.08,14.08,14.06,14.07,84000.0,11.1582,11.1582,11.1424,11.1503,84000.0
2007-09-17 13:35:00,14.07,14.07,14.06,14.06,106800.0,11.1503,11.1503,11.1424,11.1424,106800.0
2007-09-17 13:40:00,14.06,14.07,14.06,14.06,76000.0,11.1424,11.1503,11.1424,11.1424,76000.0
2007-09-17 13:45:00,14.06,14.08,14.06,14.06,134400.0,11.1424,11.1582,11.1424,11.1424,134400.0
2007-09-17 13:50:00,14.06,14.06,14.02,14.04,125200.0,11.1424,11.1424,11.1107,11.1265,125200.0
2007-09-17 13:55:00,14.04,14.06,14.02,14.03,177600.0,11.1265,11.1424,11.1107,11.1186,177600.0
2007-09-17 14:00:00,14.03,14.06,14.02,14.06,110400.0,11.1186,11.1424,11.1107,11.1424,110400.0
2007-09-17 14:05:00,14.06,14.06,14.03,14.03,117200.0,11.1424,11.1424,11.1186,11.1186,117200.0
2007-09-17 14:10:00,14.03,14.06,14.03,14.05,50800.0,11.1186,11.1424,11.1186,11.1345,50800.0
2007-09-17 14:15:00,14.05,14.07,14.05,14.07,55600.0,11.1345,11.1503,11.1345,11.1503,55600.0
2007-09-17 14:20:00,14.07,14.07,14.05,14.06,70000.0,11.1503,11.1503,11.1345,11.1424,70000.0
2007-09-17 14:25:00,14.06,14.09,14.06,14.08,110800.0,11.1424,11.1662,11.1424,11.1582,110800.0
2007-09-17 14:30:00,14.08,14.09,14.07,14.08,79200.0,11.1582,11.1662,11.1503,11.1582,79200.0
2007-09-17 14:35:00,14.08,14.08,14.06,14.06,58000.0,11.1582,11.1582,11.1424,11.1424,58000.0
2007-09-17 14:40:00,14.06,14.07,14.06,14.07,56400.0,11.1424,11.1503,11.1424,11.1503,56400.0
2007-09-17 14:45:00,14.07,14.08,14.05,14.06,61600.0,11.1503,11.1582,11.1345,11.1424,61600.0
2007-09-17 14:50:00,14.06,14.08,14.05,14.08,42000.0,11.1424,11.1582,11.1345,11.1582,42000.0
2007-09-17 14:55:00,14.08,14.1,14.08,14.08,95200.0,11.1582,11.1741,11.1582,11.1582,95200.0
2007-09-17 15:00:00,14.08,14.09,14.06,14.08,106800.0,11.1582,11.1662,11.1424,11.1582,106800.0
2007-09-17 15:05:00,14.08,14.1,14.07,14.1,100800.0,11.1582,11.1741,11.1503,11.1741,100800.0
2007-09-17 15:10:00,14.1,14.15,14.1,14.14,93200.0,11.1741,11.2137,11.1741,11.2058,93200.0
2007-09-17 15:15:00,14.14,14.14,14.1,14.12,190000.0,11.2058,11.2058,11.1741,11.1899,190000.0
2007-09-17 15:20:00,14.12,14.12,14.09,14.1,100400.0,11.1899,11.1899,11.1662,11.1741,100400.0
2007-09-17 15:25:00,14.1,14.11,14.08,14.09,98400.0,11.1741,11.182,11.1582,11.1662,98400.0
2007-09-17 15:30:00,14.08,14.09,14.07,14.08,148000.0,11.1582,11.1662,11.1503,11.1582,148000.0
2007-09-17 15:35:00,14.08,14.08,14.06,14.06,142800.0,11.1582,11.1582,11.1424,11.1424,142800.0
2007-09-17 15:40:00,14.06,14.09,14.06,14.08,210000.0,11.1424,11.1662,11.1424,11.1582,210000.0
2007-09-17 15:45:00,14.08,14.08,14.07,14.07,193200.0,11.1582,11.1582,11.1503,11.1503,193200.0
2007-09-17 15:50:00,14.07,14.09,14.06,14.08,339200.0,11.1503,11.1662,11.1424,11.1582,339200.0
2007-09-17 15:55:00,14.08,14.09,14.06,14.06,372400.0,11.1582,11.1662,11.1424,11.1424,372400.0
2007-09-18 09:30:00,14.18,14.24,14.1,14.21,283200.0,11.2375,11.285,11.1741,11.2613,283200.0
2007-09-18 09:35:00,14.22,14.33,14.19,14.26,551200.0,11.2692,11.3564,11.2454,11.3009,551200.0
2007-09-18 09:40:00,14.26,14.31,14.24,14.26,410800.0,11.3009,11.3405,11.285,11.3009,410800.0
2007-09-18 09:45:00,14.26,14.34,14.24,14.27,644800.0,11.3009,11.3643,11.285,11.3088,644800.0
2007-09-18 09:50:00,14.26,14.31,14.23,14.28,338400.0,11.3009,11.3405,11.2771,11.3167,338400.0
2007-09-18 09:55:00,14.27,14.34,14.25,14.31,220000.0,11.3088,11.3643,11.293,11.3405,220000.0
2007-09-18 10:00:00,14.32,14.36,14.29,14.35,280800.0,11.3484,11.3801,11.3247,11.3722,280800.0
2007-09-18 10:05:00,14.35,14.35,14.32,14.35,120000.0,11.3722,11.3722,11.3484,11.3722,120000.0
2007-09-18 10:10:00,14.35,14.37,14.34,14.37,169200.0,11.3722,11.3881,11.3643,11.3881,169200.0
2007-09-18 10:15:00,14.36,14.37,14.36,14.36,104800.0,11.3801,11.3881,11.3801,11.3801,104800.0
2007-09-18 10:20:00,14.36,14.37,14.36,14.36,82400.0,11.3801,11.3881,11.3801,11.3801,82400.0
2007-09-18 10:25:00,14.36,14.38,14.36,14.37,197600.0,11.3801,11.396,11.3801,11.3881,197600.0
2007-09-18 10:30:00,14.38,14.41,14.36,14.4,182000.0,11.396,11.4198,11.3801,11.4118,182000.0
2007-09-18 10:35:00,14.4,14.42,14.4,14.41,106800.0,11.4118,11.4277,11.4118,11.4198,106800.0
2007-09-18 10:40:00,14.42,14.42,14.41,14.41,84000.0,11.4277,11.4277,11.4198,11.4198,84000.0
2007-09-18 10:45:00,14.41,14.42,14.39,14.41,159600.0,11.4198,11.4277,11.4039,11.4198,159600.0
2007-09-18 10:50:00,14.41,14.42,14.4,14.41,100000.0,11.4198,11.4277,11.4118,11.4198,100000.0
2007-09-18 10:55:00,14.41,14.43,14.41,14.43,108800.0,11.4198,11.4356,11.4198,11.4356,108800.0
2007-09-18 11:00:00,14.43,14.46,14.42,14.46,209200.0,11.4356,11.4594,11.4277,11.4594,209200.0
2007-09-18 11:05:00,14.46,14.5,14.45,14.5,211600.0,11.4594,11.4911,11.4515,11.4911,211600.0
2007-09-18 11:10:00,14.5,14.52,14.49,14.51,244000.0,11.4911,11.5069,11.4832,11.499,244000.0
2007-09-18 11:15:00,14.51,14.55,14.5,14.55,277600.0,11.499,11.5307,11.4911,11.5307,277600.0
2007-09-18 11:20:00,14.55,14.6,14.54,14.59,226400.0,11.5307,11.5703,11.5228,11.5624,226400.0
2007-09-18 11:25:00,14.59,14.59,14.49,14.52,194400.0,11.5624,11.5624,11.4832,11.5069,194400.0
2007-09-18 11:30:00,14.53,14.53,14.48,14.48,66000.0,11.5149,11.5149,11.4752,11.4752,66000.0
2007-09-18 11:35:00,14.48,14.5,14.47,14.49,137200.0,11.4752,11.4911,11.4673,11.4832,137200.0
2007-09-18 11:40:00,14.49,14.54,14.49,14.54,211600.0,11.4832,11.5228,11.4832,11.5228,211600.0
2007-09-18 11:45:00,14.54,14.55,14.53,14.54,81600.0,11.5228,11.5307,11.5149,11.5228,81600.0
2007-09-18 11:50:00,14.54,14.61,14.54,14.61,151200.0,11.5228,11.5783,11.5228,11.5783,151200.0
2007-09-18 11:55:00,14.61,14.65,14.6,14.62,160400.0,11.5783,11.61,11.5703,11.5862,160400.0
2007-09-18 12:00:00,14.62,14.64,14.59,14.61,206000.0,11.5862,11.602,11.5624,11.5783,206000.0
2007-09-18 12:05:00,14.6,14.6,14.55,14.55,101200.0,11.5703,11.5703,11.5307,11.5307,101200.0
2007-09-18 12:10:00,14.56,14.57,14.5,14.5,234000.0,11.5386,11.5466,11.4911,11.4911,234000.0
2007-09-18 12:15:00,14.5,14.51,14.47,14.48,114000.0,11.4911,11.499,11.4673,11.4752,114000.0
2007-09-18 12:20:00,14.47,14.5,14.47,14.49,198000.0,11.4673,11.4911,11.4673,11.4832,198000.0
2007-09-18 12:25:00,14.49,14.51,14.47,14.51,84400.0,11.4832,11.499,11.4673,11.499,84400.0
2007-09-18 12:30:00,14.51,14.54,14.49,14.54,145200.0,11.499,11.5228,11.4832,11.5228,145200.0
2007-09-18 12:35:00,14.53,14.54,14.49,14.49,193600.0,11.5149,11.5228,11.4832,11.4832,193600.0
2007-09-18 12:40:00,14.49,14.51,14.48,14.49,154000.0,11.4832,11.499,11.4752,11.4832,154000.0
2007-09-18 12:45:00,14.5,14.51,14.49,14.49,90400.0,11.4911,11.499,11.4832,11.4832,90400.0
2007-09-18 12:50:00,14.49,14.5,14.48,14.49,63200.0,11.4832,11.4911,11.4752,11.4832,63200.0
2007-09-18 12:55:00,14.5,14.5,14.49,14.49,87600.0,11.4911,11.4911,11.4832,11.4832,87600.0
2007-09-18 13:00:00,14.49,14.5,14.47,14.47,119200.0,11.4832,11.4911,11.4673,11.4673,119200.0
2007-09-18 13:05:00,14.47,14.49,14.47,14.48,177600.0,11.4673,11.4832,11.4673,11.4752,177600.0
2007-09-18 13:10:00,14.48,14.52,14.47,14.5,114400.0,11.4752,11.5069,11.4673,11.4911,114400.0
2007-09-18 13:15:00,14.49,14.54,14.49,14.54,124400.0,11.4832,11.5228,11.4832,11.5228,124400.0
2007-09-18 13:20:00,14.54,14.54,14.52,14.54,77600.0,11.5228,11.5228,11.5069,11.5228,77600.0
2007-09-18 13:25:00,14.54,14.54,14.49,14.49,117600.0,11.5228,11.5228,11.4832,11.4832,117600.0
2007-09-18 13:30:00,14.49,14.52,14.46,14.49,210800.0,11.4832,11.5069,11.4594,11.4832,210800.0
2007-09-18 13:35:00,14.49,14.51,14.46,14.49,235600.0,11.4832,11.499,11.4594,11.4832,235600.0
2007-09-18 13:40:00,14.49,14.49,14.46,14.47,228000.0,11.4832,11.4832,11.4594,11.4673,228000.0
2007-09-18 13:45:00,14.47,14.48,14.45,14.46,79600.0,11.4673,11.4752,11.4515,11.4594,79600.0
2007-09-18 13:50:00,14.47,14.47,14.45,14.46,74800.0,11.4673,11.4673,11.4515,11.4594,74800.0
2007-09-18 13:55:00,14.46,14.46,14.43,14.44,78400.0,11.4594,11.4594,11.4356,11.4435,78400.0
2007-09-18 14:00:00,14.44,14.47,14.44,14.46,121200.0,11.4435,11.4673,11.4435,11.4594,121200.0
2007-09-18 14:05:00,14.46,14.47,14.4,14.46,196000.0,11.4594,11.4673,11.4118,11.4594,196000.0
2007-09-18 14:10:00,14.46,14.47,14.43,14.46,111600.0,11.4594,11.4673,11.4356,11.4594,111600.0
2007-09-18 14:15:00,14.47,14.76,14.47,14.72,548400.0,11.4673,11.6971,11.4673,11.6654,548400.0
2007-09-18 14:20:00,14.64,14.76,14.57,14.69,639600.0,11.602,11.6971,11.5466,11.6417,639600.0
2007-09-18 14:25:00,14.67,14.74,14.63,14.69,321600.0,11.6258,11.6813,11.5941,11.6417,321600.0
2007-09-18 14:30:00,14.68,14.75,14.68,14.74,231200.0,11.6337,11.6892,11.6337,11.6813,231200.0
2007-09-18 14:35:00,14.74,14.76,14.72,14.73,292400.0,11.6813,11.6971,11.6654,11.6734,292400.0
2007-09-18 14:40:00,14.74,14.75,14.69,14.74,140000.0,11.6813,11.6892,11.6417,11.6813,140000.0
2007-09-18 14:45:00,14.74,14.78,14.71,14.77,300000.0,11.6813,11.713,11.6575,11.7051,300000.0
2007-09-18 14:50:00,14.76,14.79,14.72,14.72,148800.0,11.6971,11.7209,11.6654,11.6654,148800.0
2007-09-18 14:55:00,14.72,14.74,14.72,14.72,195600.0,11.6654,11.6813,11.6654,11.6654,195600.0
2007-09-18 15:00:00,14.72,14.72,14.65,14.68,292800.0,11.6654,11.6654,11.61,11.6337,292800.0
2007-09-18 15:05:00,14.68,14.72,14.67,14.69,168000.0,11.6337,11.6654,11.6258,11.6417,168000.0
2007-09-18 15:10:00,14.69,14.72,14.65,14.72,264800.0,11.6417,11.6654,11.61,11.6654,264800.0
2007-09-18 15:15:00,14.72,14.72,14.66,14.68,320000.0,11.6654,11.6654,11.6179,11.6337,320000.0
2007-09-18 15:20:00,14.68,14.69,14.63,14.65,353600.0,11.6337,11.6417,11.5941,11.61,353600.0
2007-09-18 15:25:00,14.65,14.68,14.62,14.64,249600.0,11.61,11.6337,11.5862,11.602,249600.0
2007-09-18 15:30:00,14.64,14.68,14.62,14.67,434000.0,11.602,11.6337,11.5862,11.6258,434000.0
2007-09-18 15:35:00,14.67,14.72,14.67,14.71,291600.0,11.6258,11.6654,11.6258,11.6575,291600.0
2007-09-18 15:40:00,14.71,14.78,14.71,14.76,477200.0,11.6575,11.713,11.6575,11.6971,477200.0
2007-09-18 15:45:00,14.76,14.76,14.7,14.7,459600.0,11.6971,11.6971,11.6496,11.6496,459600.0
2007-09-18 15:50:00,14.71,14.71,14.64,14.64,366800.0,11.6575,11.6575,11.602,11.602,366800.0
2007-09-18 15:55:00,14.64,14.7,14.62,14.69,714400.0,11.602,11.6496,11.5862,11.6417,714400.0
2007-09-19 09:30:00,14.83,15.0,14.79,14.97,1001600.0,11.7526,11.8873,11.7209,11.8636,1001600.0
2007-09-19 09:35:00,14.97,15.0,14.92,14.99,710800.0,11.8636,11.8873,11.8239,11.8794,710800.0
2007-09-19 09:40:00,14.99,15.01,14.96,14.99,1154400.0,11.8794,11.8953,11.8556,11.8794,1154400.0
2007-09-19 09:45:00,14.99,15.03,14.98,15.02,519600.0,11.8794,11.9111,11.8715,11.9032,519600.0
2007-09-19 09:50:00,15.02,15.09,15.02,15.08,543200.0,11.9032,11.9586,11.9032,11.9507,543200.0
2007-09-19 09:55:00,15.08,15.13,15.02,15.11,823200.0,11.9507,11.9903,11.9032,11.9745,823200.0
2007-09-19 10:00:00,15.11,15.12,15.07,15.09,236000.0,11.9745,11.9824,11.9428,11.9586,236000.0
2007-09-19 10:05:00,15.08,15.09,14.97,15.0,523600.0,11.9507,11.9586,11.8636,11.8873,523600.0
2007-09-19 10:10:00,15.01,15.03,14.99,15.01,232400.0,11.8953,11.9111,11.8794,11.8953,232400.0
2007-09-19 10:15:00,15.01,15.01,14.93,14.96,477200.0,11.8953,11.8953,11.8319,11.8556,477200.0
2007-09-19 10:20:00,14.95,14.96,14.92,14.92,240400.0,11.8477,11.8556,11.8239,11.8239,240400.0
2007-09-19 10:25:00,14.92,14.96,14.92,14.94,397200.0,11.8239,11.8556,11.8239,11.8398,397200.0
2007-09-19 10:30:00,14.94,14.97,14.89,14.95,553200.0,11.8398,11.8636,11.8002,11.8477,553200.0
2007-09-19 10:35:00,14.94,14.95,14.84,14.86,472800.0,11.8398,11.8477,11.7605,11.7764,472800.0
2007-09-19 10:40:00,14.86,14.92,14.86,14.92,194800.0,11.7764,11.8239,11.7764,11.8239,194800.0
2007-09-19 10:45:00,14.92,14.93,14.89,14.9,156400.0,11.8239,11.8319,11.8002,11.8081,156400.0
2007-09-19 10:50:00,14.9,14.91,14.9,14.91,183200.0,11.8081,11.816,11.8081,11.816,183200.0
2007-09-19 10:55:00,14.9,14.93,14.9,14.92,144400.0,11.8081,11.8319,11.8081,11.8239,144400.0
2007-09-19 11:00:00,14.92,14.94,14.92,14.93,214800.0,11.8239,11.8398,11.8239,11.8319,214800.0
2007-09-19 11:05:00,14.92,14.93,14.9,14.9,202400.0,11.8239,11.8319,11.8081,11.8081,202400.0
2007-09-19 11:10:00,14.9,14.9,14.86,14.9,285600.0,11.8081,11.8081,11.7764,11.8081,285600.0
2007-09-19 11:15:00,14.9,14.91,14.88,14.91,231200.0,11.8081,11.816,11.7922,11.816,231200.0
2007-09-19 11:20:00,14.91,14.92,14.9,14.91,233600.0,11.816,11.8239,11.8081,11.816,233600.0
2007-09-19 11:25:00,14.91,14.92,14.9,14.92,222000.0,11.816,11.8239,11.8081,11.8239,222000.0
2007-09-19 11:30:00,14.92,14.94,14.9,14.92,253600.0,11.8239,11.8398,11.8081,11.8239,253600.0
2007-09-19 11:35:00,14.9,14.92,14.88,14.88,258800.0,11.8081,11.8239,11.7922,11.7922,258800.0
2007-09-19 11:40:00,14.88,14.88,14.87,14.88,129200.0,11.7922,11.7922,11.7843,11.7922,129200.0
2007-09-19 11:45:00,14.88,14.89,14.87,14.89,214800.0,11.7922,11.8002,11.7843,11.8002,214800.0
2007-09-19 11:50:00,14.89,14.89,14.86,14.88,314800.0,11.8002,11.8002,11.7764,11.7922,314800.0
2007-09-19 11:55:00,14.88,14.88,14.85,14.86,173200.0,11.7922,11.7922,11.7685,11.7764,173200.0
2007-09-19 12:00:00,14.86,14.88,14.85,14.86,178000.0,11.7764,11.7922,11.7685,11.7764,178000.0
2007-09-19 12:05:00,14.85,14.86,14.84,14.84,135600.0,11.7685,11.7764,11.7605,11.7605,135600.0
2007-09-19 12:10:00,14.84,14.85,14.8,14.8,184800.0,11.7605,11.7685,11.7288,11.7288,184800.0
2007-09-19 12:15:00,14.8,14.8,14.78,14.8,177600.0,11.7288,11.7288,11.713,11.7288,177600.0
2007-09-19 12:20:00,14.79,14.8,14.75,14.77,156400.0,11.7209,11.7288,11.6892,11.7051,156400.0
2007-09-19 12:25:00,14.77,14.81,14.76,14.81,236000.0,11.7051,11.7368,11.6971,11.7368,236000.0
2007-09-19 12:30:00,14.81,14.83,14.78,14.78,181200.0,11.7368,11.7526,11.713,11.713,181200.0
2007-09-19 12:35:00,14.78,14.78,14.74,14.74,218000.0,11.713,11.713,11.6813,11.6813,218000.0
2007-09-19 12:40:00,14.75,14.77,14.74,14.76,332800.0,11.6892,11.7051,11.6813,11.6971,332800.0
2007-09-19 12:45:00,14.76,14.76,14.69,14.69,336800.0,11.6971,11.6971,11.6417,11.6417,336800.0
2007-09-19 12:50:00,14.7,14.72,14.69,14.72,126800.0,11.6496,11.6654,11.6417,11.6654,126800.0
2007-09-19 12:55:00,14.71,14.77,14.71,14.75,203600.0,11.6575,11.7051,11.6575,11.6892,203600.0
2007-09-19 13:00:00,14.75,14.75,14.72,14.72,169200.0,11.6892,11.6892,11.6654,11.6654,169200.0
2007-09-19 13:05:00,14.72,14.72,14.71,14.71,163600.0,11.6654,11.6654,11.6575,11.6575,163600.0
2007-09-19 13:10:00,14.71,14.71,14.69,14.7,213600.0,11.6575,11.6575,11.6417,11.6496,213600.0
2007-09-19 13:15:00,14.69,14.7,14.69,14.7,121600.0,11.6417,11.6496,11.6417,11.6496,121600.0
2007-09-19 13:20:00,14.7,14.71,14.7,14.71,136800.0,11.6496,11.6575,11.6496,11.6575,136800.0
2007-09-19 13:25:00,14.71,14.74,14.71,14.74,93600.0,11.6575,11.6813,11.6575,11.6813,93600.0
2007-09-19 13:30:00,14.74,14.74,14.72,14.73,202400.0,11.6813,11.6813,11.6654,11.6734,202400.0
2007-09-19 13:35:00,14.74,14.75,14.72,14.72,178400.0,11.6813,11.6892,11.6654,11.6654,178400.0
2007-09-19 13:40:00,14.72,14.72,14.7,14.71,175200.0,11.6654,11.6654,11.6496,11.6575,175200.0
2007-09-19 13:45:00,14.71,14.72,14.69,14.72,188800.0,11.6575,11.6654,11.6417,11.6654,188800.0
2007-09-19 13:50:00,14.72,14.72,14.71,14.72,98400.0,11.6654,11.6654,11.6575,11.6654,98400.0
2007-09-19 13:55:00,14.71,14.72,14.69,14.69,213600.0,11.6575,11.6654,11.6417,11.6417,213600.0
2007-09-19 14:00:00,14.69,14.69,14.66,14.67,245200.0,11.6417,11.6417,11.6179,11.6258,245200.0
2007-09-19 14:05:00,14.67,14.68,14.63,14.65,288000.0,11.6258,11.6337,11.5941,11.61,288000.0
2007-09-19 14:10:00,14.65,14.65,14.61,14.63,300400.0,11.61,11.61,11.5783,11.5941,300400.0
2007-09-19 14:15:00,14.63,14.63,14.6,14.62,222000.0,11.5941,11.5941,11.5703,11.5862,222000.0
2007-09-19 14:20:00,14.62,14.63,14.61,14.61,303600.0,11.5862,11.5941,11.5783,11.5783,303600.0
2007-09-19 14:25:00,14.61,14.62,14.58,14.6,262000.0,11.5783,11.5862,11.5545,11.5703,262000.0
2007-09-19 14:30:00,14.6,14.61,14.54,14.58,405200.0,11.5703,11.5783,11.5228,11.5545,405200.0
2007-09-19 14:35:00,14.57,14.6,14.55,14.6,246800.0,11.5466,11.5703,11.5307,11.5703,246800.0
2007-09-19 14:40:00,14.59,14.64,14.59,14.63,152800.0,11.5624,11.602,11.5624,11.5941,152800.0
2007-09-19 14:45:00,14.63,14.65,14.61,14.65,146400.0,11.5941,11.61,11.5783,11.61,146400.0
2007-09-19 14:50:00,14.65,14.69,14.64,14.68,217600.0,11.61,11.6417,11.602,11.6337,217600.0
2007-09-19 14:55:00,14.68,14.72,14.67,14.71,201600.0,11.6337,11.6654,11.6258,11.6575,201600.0
2007-09-19 15:00:00,14.71,14.73,14.7,14.71,229200.0,11.6575,11.6734,11.6496,11.6575,229200.0
2007-09-19 15:05:00,14.71,14.74,14.71,14.73,254000.0,11.6575,11.6813,11.6575,11.6734,254000.0
2007-09-19 15:10:00,14.73,14.74,14.72,14.72,266800.0,11.6734,11.6813,11.6654,11.6654,266800.0
2007-09-19 15:15:00,14.72,14.75,14.72,14.74,292800.0,11.6654,11.6892,11.6654,11.6813,292800.0
2007-09-19 15:20:00,14.74,14.74,14.71,14.72,186400.0,11.6813,11.6813,11.6575,11.6654,186400.0
2007-09-19 15:25:00,14.72,14.73,14.68,14.7,238400.0,11.6654,11.6734,11.6337,11.6496,238400.0
2007-09-19 15:30:00,14.69,14.7,14.68,14.69,160000.0,11.6417,11.6496,11.6337,11.6417,160000.0
2007-09-19 15:35:00,14.69,14.7,14.61,14.63,360800.0,11.6417,11.6496,11.5783,11.5941,360800.0
2007-09-19 15:40:00,14.63,14.66,14.63,14.64,290800.0,11.5941,11.6179,11.5941,11.602,290800.0
2007-09-19 15:45:00,14.64,14.65,14.61,14.61,379200.0,11.602,11.61,11.5783,11.5783,379200.0
2007-09-19 15:50:00,14.61,14.65,14.61,14.65,425600.0,11.5783,11.61,11.5783,11.61,425600.0
2007-09-19 15:55:00,14.65,14.67,14.63,14.64,835200.0,11.61,11.6258,11.5941,11.602,835200.0
2007-09-20 09:30:00,14.68,14.68,14.58,14.58,263600.0,11.6337,11.6337,11.5545,11.5545,263600.0
2007-09-20 09:35:00,14.59,14.6,14.47,14.5,263600.0,11.5624,11.5703,11.4673,11.4911,263600.0
2007-09-20 09:40:00,14.51,14.53,14.49,14.51,235600.0,11.499,11.5149,11.4832,11.499,235600.0
2007-09-20 09:45:00,14.51,14.55,14.46,14.46,261600.0,11.499,11.5307,11.4594,11.4594,261600.0
2007-09-20 09:50:00,14.47,14.49,14.46,14.47,359200.0,11.4673,11.4832,11.4594,11.4673,359200.0
2007-09-20 09:55:00,14.49,14.55,14.47,14.53,161200.0,11.4832,11.5307,11.4673,11.5149,161200.0
2007-09-20 10:00:00,14.53,14.58,14.51,14.56,226800.0,11.5149,11.5545,11.499,11.5386,226800.0
2007-09-20 10:05:00,14.57,14.64,14.55,14.6,216000.0,11.5466,11.602,11.5307,11.5703,216000.0
2007-09-20 10:10:00,14.6,14.64,14.59,14.61,96400.0,11.5703,11.602,11.5624,11.5783,96400.0
2007-09-20 10:15:00,14.61,14.67,14.61,14.64,226400.0,11.5783,11.6258,11.5783,11.602,226400.0
2007-09-20 10:20:00,14.64,14.67,14.64,14.66,145600.0,11.602,11.6258,11.602,11.6179,145600.0
2007-09-20 10:25:00,14.65,14.68,14.64,14.66,108400.0,11.61,11.6337,11.602,11.6179,108400.0
2007-09-20 10:30:00,14.66,14.67,14.64,14.67,83200.0,11.6179,11.6258,11.602,11.6258,83200.0
2007-09-20 10:35:00,14.67,14.69,14.66,14.68,114000.0,11.6258,11.6417,11.6179,11.6337,114000.0
2007-09-20 10:40:00,14.67,14.75,14.67,14.74,410800.0,11.6258,11.6892,11.6258,11.6813,410800.0
2007-09-20 10:45:00,14.75,14.75,14.72,14.74,156400.0,11.6892,11.6892,11.6654,11.6813,156400.0
2007-09-20 10:50:00,14.74,14.75,14.72,14.74,219600.0,11.6813,11.6892,11.6654,11.6813,219600.0
2007-09-20 10:55:00,14.74,14.74,14.69,14.69,116000.0,11.6813,11.6813,11.6417,11.6417,116000.0
2007-09-20 11:00:00,14.69,14.72,14.68,14.69,224400.0,11.6417,11.6654,11.6337,11.6417,224400.0
2007-09-20 11:05:00,14.69,14.7,14.66,14.67,86800.0,11.6417,11.6496,11.6179,11.6258,86800.0
2007-09-20 11:10:00,14.67,14.68,14.59,14.61,261600.0,11.6258,11.6337,11.5624,11.5783,261600.0
2007-09-20 11:15:00,14.6,14.61,14.56,14.56,123600.0,11.5703,11.5783,11.5386,11.5386,123600.0
2007-09-20 11:20:00,14.56,14.59,14.56,14.58,104800.0,11.5386,11.5624,11.5386,11.5545,104800.0
2007-09-20 11:25:00,14.58,14.67,14.58,14.66,257200.0,11.5545,11.6258,11.5545,11.6179,257200.0
2007-09-20 11:30:00,14.66,14.69,14.65,14.68,102000.0,11.6179,11.6417,11.61,11.6337,102000.0
2007-09-20 11:35:00,14.69,14.69,14.64,14.65,130800.0,11.6417,11.6417,11.602,11.61,130800.0
2007-09-20 11:40:00,14.65,14.66,14.6,14.62,152400.0,11.61,11.6179,11.5703,11.5862,152400.0
2007-09-20 11:45:00,14.62,14.62,14.61,14.62,50800.0,11.5862,11.5862,11.5783,11.5862,50800.0
2007-09-20 11:50:00,14.62,14.63,14.61,14.62,69600.0,11.5862,11.5941,11.5783,11.5862,69600.0
2007-09-20 11:55:00,14.61,14.63,14.61,14.61,68000.0,11.5783,11.5941,11.5783,11.5783,68000.0
2007-09-20 12:00:00,14.62,14.65,14.62,14.62,158400.0,11.5862,11.61,11.5862,11.5862,158400.0
2007-09-20 12:05:00,14.62,14.62,14.6,14.61,100800.0,11.5862,11.5862,11.5703,11.5783,100800.0
2007-09-20 12:10:00,14.6,14.63,14.6,14.62,140800.0,11.5703,11.5941,11.5703,11.5862,140800.0
2007-09-20 12:15:00,14.63,14.67,14.62,14.67,100800.0,11.5941,11.6258,11.5862,11.6258,100800.0
2007-09-20 12:20:00,14.67,14.7,14.65,14.69,67200.0,11.6258,11.6496,11.61,11.6417,67200.0
2007-09-20 12:25:00,14.69,14.71,14.68,14.71,126800.0,11.6417,11.6575,11.6337,11.6575,126800.0
2007-09-20 12:30:00,14.7,14.7,14.65,14.67,106400.0,11.6496,11.6496,11.61,11.6258,106400.0
2007-09-20 12:35:00,14.67,14.67,14.65,14.66,47600.0,11.6258,11.6258,11.61,11.6179,47600.0
2007-09-20 12:40:00,14.65,14.67,14.65,14.65,59600.0,11.61,11.6258,11.61,11.61,59600.0
2007-09-20 12:45:00,14.65,14.65,14.63,14.65,111600.0,11.61,11.61,11.5941,11.61,111600.0
2007-09-20 12:50:00,14.65,14.65,14.62,14.62,110800.0,11.61,11.61,11.5862,11.5862,110800.0
2007-09-20 12:55:00,14.62,14.63,14.6,14.62,88000.0,11.5862,11.5941,11.5703,11.5862,88000.0
2007-09-20 13:00:00,14.62,14.62,14.59,14.61,206400.0,11.5862,11.5862,11.5624,11.5783,206400.0
2007-09-20 13:05:00,14.61,14.61,14.59,14.6,186000.0,11.5783,11.5783,11.5624,11.5703,186000.0
2007-09-20 13:10:00,14.6,14.6,14.58,14.59,136000.0,11.5703,11.5703,11.5545,11.5624,136000.0
2007-09-20 13:15:00,14.59,14.59,14.55,14.56,118400.0,11.5624,11.5624,11.5307,11.5386,118400.0
2007-09-20 13:20:00,14.56,14.59,14.56,14.56,133600.0,11.5386,11.5624,11.5386,11.5386,133600.0
2007-09-20 13:25:00,14.56,14.58,14.56,14.58,70000.0,11.5386,11.5545,11.5386,11.5545,70000.0
2007-09-20 13:30:00,14.58,14.59,14.57,14.57,126400.0,11.5545,11.5624,11.5466,11.5466,126400.0
2007-09-20 13:35:00,14.58,14.59,14.53,14.56,154400.0,11.5545,11.5624,11.5149,11.5386,154400.0
2007-09-20 13:40:00,14.56,14.57,14.55,14.57,56400.0,11.5386,11.5466,11.5307,11.5466,56400.0
2007-09-20 13:45:00,14.57,14.6,14.56,14.57,138000.0,11.5466,11.5703,11.5386,11.5466,138000.0
2007-09-20 13:50:00,14.56,14.58,14.56,14.57,75200.0,11.5386,11.5545,11.5386,11.5466,75200.0
2007-09-20 13:55:00,14.57,14.58,14.55,14.56,83600.0,11.5466,11.5545,11.5307,11.5386,83600.0
2007-09-20 14:00:00,14.56,14.56,14.53,14.54,140000.0,11.5386,11.5386,11.5149,11.5228,140000.0
2007-09-20 14:05:00,14.54,14.54,14.52,14.52,91600.0,11.5228,11.5228,11.5069,11.5069,91600.0
2007-09-20 14:10:00,14.52,14.53,14.51,14.51,151200.0,11.5069,11.5149,11.499,11.499,151200.0
2007-09-20 14:15:00,14.51,14.55,14.51,14.55,143200.0,11.499,11.5307,11.499,11.5307,143200.0
2007-09-20 14:20:00,14.55,14.56,14.53,14.54,115600.0,11.5307,11.5386,11.5149,11.5228,115600.0
2007-09-20 14:25:00,14.54,14.55,14.53,14.54,63600.0,11.5228,11.5307,11.5149,11.5228,63600.0
2007-09-20 14:30:00,14.54,14.54,14.52,14.52,116000.0,11.5228,11.5228,11.5069,11.5069,116000.0
2007-09-20 14:35:00,14.52,14.53,14.51,14.52,134400.0,11.5069,11.5149,11.499,11.5069,134400.0
2007-09-20 14:40:00,14.52,14.54,14.51,14.53,135600.0,11.5069,11.5228,11.499,11.5149,135600.0
2007-09-20 14:45:00,14.53,14.53,14.5,14.51,184400.0,11.5149,11.5149,11.4911,11.499,184400.0
2007-09-20 14:50:00,14.5,14.51,14.49,14.5,100800.0,11.4911,11.499,11.4832,11.4911,100800.0
2007-09-20 14:55:00,14.5,14.51,14.5,14.5,113600.0,11.4911,11.499,11.4911,11.4911,113600.0
2007-09-20 15:00:00,14.51,14.51,14.48,14.49,110000.0,11.499,11.499,11.4752,11.4832,110000.0
2007-09-20 15:05:00,14.49,14.51,14.49,14.51,161200.0,11.4832,11.499,11.4832,11.499,161200.0
2007-09-20 15:10:00,14.51,14.55,14.5,14.55,218800.0,11.499,11.5307,11.4911,11.5307,218800.0
2007-09-20 15:15:00,14.55,14.6,14.55,14.6,300400.0,11.5307,11.5703,11.5307,11.5703,300400.0
2007-09-20 15:20:00,14.6,14.6,14.57,14.59,332800.0,11.5703,11.5703,11.5466,11.5624,332800.0
2007-09-20 15:25:00,14.59,14.62,14.58,14.62,226000.0,11.5624,11.5862,11.5545,11.5862,226000.0
2007-09-20 15:30:00,14.62,14.62,14.6,14.62,214400.0,11.5862,11.5862,11.5703,11.5862,214400.0
2007-09-20 15:35:00,14.62,14.62,14.58,14.6,304400.0,11.5862,11.5862,11.5545,11.5703,304400.0
2007-09-20 15:40:00,14.6,14.64,14.59,14.63,340800.0,11.5703,11.602,11.5624,11.5941,340800.0
2007-09-20 15:45:00,14.63,14.66,14.63,14.64,398000.0,11.5941,11.6179,11.5941,11.602,398000.0
2007-09-20 15:50:00,14.64,14.65,14.58,14.59,603600.0,11.602,11.61,11.5545,11.5624,603600.0
2007-09-20 15:55:00,14.59,14.61,14.55,14.59,745200.0,11.5624,11.5783,11.5307,11.5624,745200.0
2007-09-21 09:30:00,15.06,15.25,14.93,15.0,4664400.0,11.9349,12.0854,11.8319,11.8873,4664400.0
2007-09-21 09:35:00,15.0,15.05,14.88,14.92,1086000.0,11.8873,11.9269,11.7922,11.8239,1086000.0
2007-09-21 09:40:00,14.92,14.97,14.91,14.94,897200.0,11.8239,11.8636,11.816,11.8398,897200.0
2007-09-21 09:45:00,14.94,14.94,14.78,14.81,696800.0,11.8398,11.8398,11.713,11.7368,696800.0
2007-09-21 09:50:00,14.81,14.95,14.78,14.86,987200.0,11.7368,11.8477,11.713,11.7764,987200.0
2007-09-21 09:55:00,14.87,14.89,14.8,14.81,691200.0,11.7843,11.8002,11.7288,11.7368,691200.0
2007-09-21 10:00:00,14.81,14.83,14.63,14.71,1465600.0,11.7368,11.7526,11.5941,11.6575,1465600.0
2007-09-21 10:05:00,14.71,14.79,14.66,14.72,977600.0,11.6575,11.7209,11.6179,11.6654,977600.0
2007-09-21 10:10:00,14.73,14.78,14.7,14.76,499200.0,11.6734,11.713,11.6496,11.6971,499200.0
2007-09-21 10:15:00,14.76,14.76,14.68,14.69,486000.0,11.6971,11.6971,11.6337,11.6417,486000.0
2007-09-21 10:20:00,14.69,14.77,14.67,14.68,676800.0,11.6417,11.7051,11.6258,11.6337,676800.0
2007-09-21 10:25:00,14.68,14.73,14.67,14.71,342800.0,11.6337,11.6734,11.6258,11.6575,342800.0
2007-09-21 10:30:00,14.71,14.74,14.71,14.74,393600.0,11.6575,11.6813,11.6575,11.6813,393600.0
2007-09-21 10:35:00,14.74,14.74,14.69,14.72,614400.0,11.6813,11.6813,11.6417,11.6654,614400.0
2007-09-21 10:40:00,14.72,14.74,14.7,14.71,395200.0,11.6654,11.6813,11.6496,11.6575,395200.0
2007-09-21 10:45:00,14.71,14.74,14.7,14.72,404400.0,11.6575,11.6813,11.6496,11.6654,404400.0
2007-09-21 10:50:00,14.72,14.74,14.71,14.72,280000.0,11.6654,11.6813,11.6575,11.6654,280000.0
2007-09-21 10:55:00,14.72,14.72,14.67,14.68,337600.0,11.6654,11.6654,11.6258,11.6337,337600.0
2007-09-21 11:00:00,14.68,14.69,14.61,14.65,629600.0,11.6337,11.6417,11.5783,11.61,629600.0
2007-09-21 11:05:00,14.66,14.71,14.66,14.7,336000.0,11.6179,11.6575,11.6179,11.6496,336000.0
2007-09-21 11:10:00,14.7,14.71,14.68,14.68,219600.0,11.6496,11.6575,11.6337,11.6337,219600.0
2007-09-21 11:15:00,14.68,14.7,14.67,14.69,163200.0,11.6337,11.6496,11.6258,11.6417,163200.0
2007-09-21 11:20:00,14.69,14.71,14.68,14.69,198000.0,11.6417,11.6575,11.6337,11.6417,198000.0
2007-09-21 11:25:00,14.69,14.75,14.69,14.74,262000.0,11.6417,11.6892,11.6417,11.6813,262000.0
2007-09-21 11:30:00,14.74,14.75,14.71,14.75,278400.0,11.6813,11.6892,11.6575,11.6892,278400.0
2007-09-21 11:35:00,14.75,14.75,14.72,14.74,304800.0,11.6892,11.6892,11.6654,11.6813,304800.0
2007-09-21 11:40:00,14.74,14.79,14.72,14.77,392000.0,11.6813,11.7209,11.6654,11.7051,392000.0
2007-09-21 11:45:00,14.76,14.79,14.75,14.77,218800.0,11.6971,11.7209,11.6892,11.7051,218800.0
2007-09-21 11:50:00,14.77,14.78,14.74,14.75,201200.0,11.7051,11.713,11.6813,11.6892,201200.0
2007-09-21 11:55:00,14.75,14.77,14.73,14.77,226400.0,11.6892,11.7051,11.6734,11.7051,226400.0
2007-09-21 12:00:00,14.77,14.77,14.74,14.75,145200.0,11.7051,11.7051,11.6813,11.6892,145200.0
2007-09-21 12:05:00,14.74,14.79,14.74,14.78,228800.0,11.6813,11.7209,11.6813,11.713,228800.0
2007-09-21 12:10:00,14.78,14.82,14.76,14.77,1149200.0,11.713,11.7447,11.6971,11.7051,1149200.0
2007-09-21 12:15:00,14.77,14.82,14.76,14.8,424000.0,11.7051,11.7447,11.6971,11.7288,424000.0
2007-09-21 12:20:00,14.8,14.83,14.77,14.8,423600.0,11.7288,11.7526,11.7051,11.7288,423600.0
2007-09-21 12:25:00,14.8,14.81,14.78,14.8,225200.0,11.7288,11.7368,11.713,11.7288,225200.0
2007-09-21 12:30:00,14.8,14.82,14.8,14.81,188000.0,11.7288,11.7447,11.7288,11.7368,188000.0
2007-09-21 12:35:00,14.81,14.81,14.8,14.81,231200.0,11.7368,11.7368,11.7288,11.7368,231200.0
2007-09-21 12:40:00,14.81,14.83,14.81,14.81,170800.0,11.7368,11.7526,11.7368,11.7368,170800.0
2007-09-21 12:45:00,14.82,14.83,14.81,14.83,274000.0,11.7447,11.7526,11.7368,11.7526,274000.0
2007-09-21 12:50:00,14.83,14.83,14.81,14.82,165200.0,11.7526,11.7526,11.7368,11.7447,165200.0
2007-09-21 12:55:00,14.82,14.84,14.8,14.83,195200.0,11.7447,11.7605,11.7288,11.7526,195200.0
2007-09-21 13:00:00,14.83,14.84,14.82,14.83,197200.0,11.7526,11.7605,11.7447,11.7526,197200.0
2007-09-21 13:05:00,14.84,14.85,14.83,14.83,108000.0,11.7605,11.7685,11.7526,11.7526,108000.0
2007-09-21 13:10:00,14.83,14.85,14.83,14.85,153600.0,11.7526,11.7685,11.7526,11.7685,153600.0
2007-09-21 13:15:00,14.84,14.84,14.81,14.82,275600.0,11.7605,11.7605,11.7368,11.7447,275600.0
2007-09-21 13:20:00,14.83,14.84,14.81,14.83,220400.0,11.7526,11.7605,11.7368,11.7526,220400.0
2007-09-21 13:25:00,14.83,14.84,14.81,14.83,239600.0,11.7526,11.7605,11.7368,11.7526,239600.0
2007-09-21 13:30:00,14.83,14.84,14.81,14.83,268800.0,11.7526,11.7605,11.7368,11.7526,268800.0
2007-09-21 13:35:00,14.83,14.83,14.8,14.81,219600.0,11.7526,11.7526,11.7288,11.7368,219600.0
2007-09-21 13:40:00,14.81,14.83,14.79,14.81,230800.0,11.7368,11.7526,11.7209,11.7368,230800.0
2007-09-21 13:45:00,14.81,14.81,14.79,14.79,139600.0,11.7368,11.7368,11.7209,11.7209,139600.0
2007-09-21 13:50:00,14.79,14.8,14.77,14.79,168800.0,11.7209,11.7288,11.7051,11.7209,168800.0
2007-09-21 13:55:00,14.79,14.79,14.58,14.79,158800.0,11.7209,11.7209,11.5545,11.7209,158800.0
2007-09-21 14:00:00,14.79,14.79,14.78,14.78,134400.0,11.7209,11.7209,11.713,11.713,134400.0
2007-09-21 14:05:00,14.78,14.79,14.77,14.78,125600.0,11.713,11.7209,11.7051,11.713,125600.0
2007-09-21 14:10:00,14.77,14.78,14.77,14.78,116800.0,11.7051,11.713,11.7051,11.713,116800.0
2007-09-21 14:15:00,14.78,14.79,14.77,14.78,99200.0,11.713,11.7209,11.7051,11.713,99200.0
2007-09-21 14:20:00,14.78,14.78,14.73,14.76,306800.0,11.713,11.713,11.6734,11.6971,306800.0
2007-09-21 14:25:00,14.75,14.76,14.67,14.69,423200.0,11.6892,11.6971,11.6258,11.6417,423200.0
2007-09-21 14:30:00,14.69,14.71,14.63,14.63,316400.0,11.6417,11.6575,11.5941,11.5941,316400.0
2007-09-21 14:35:00,14.63,14.63,14.59,14.6,271200.0,11.5941,11.5941,11.5624,11.5703,271200.0
2007-09-21 14:40:00,14.6,14.61,14.5,14.53,453600.0,11.5703,11.5783,11.4911,11.5149,453600.0
2007-09-21 14:45:00,14.52,14.6,14.51,14.58,519200.0,11.5069,11.5703,11.499,11.5545,519200.0
2007-09-21 14:50:00,14.57,14.62,14.55,14.59,262400.0,11.5466,11.5862,11.5307,11.5624,262400.0
2007-09-21 14:55:00,14.59,14.6,14.53,14.54,293600.0,11.5624,11.5703,11.5149,11.5228,293600.0
2007-09-21 15:00:00,14.53,14.58,14.52,14.56,285600.0,11.5149,11.5545,11.5069,11.5386,285600.0
2007-09-21 15:05:00,14.55,14.56,14.5,14.53,336400.0,11.5307,11.5386,11.4911,11.5149,336400.0
2007-09-21 15:10:00,14.53,14.55,14.51,14.54,328400.0,11.5149,11.5307,11.499,11.5228,328400.0
2007-09-21 15:15:00,14.54,14.55,14.44,14.49,584000.0,11.5228,11.5307,11.4435,11.4832,584000.0
2007-09-21 15:20:00,14.49,14.54,14.47,14.49,421600.0,11.4832,11.5228,11.4673,11.4832,421600.0
2007-09-21 15:25:00,14.48,14.49,14.42,14.42,556800.0,11.4752,11.4832,11.4277,11.4277,556800.0
2007-09-21 15:30:00,14.42,14.47,14.37,14.38,640400.0,11.4277,11.4673,11.3881,11.396,640400.0
2007-09-21 15:35:00,14.37,14.43,14.37,14.4,711600.0,11.3881,11.4356,11.3881,11.4118,711600.0
2007-09-21 15:40:00,14.4,14.4,14.33,14.33,817200.0,11.4118,11.4118,11.3564,11.3564,817200.0
2007-09-21 15:45:00,14.33,14.36,14.29,14.3,884000.0,11.3564,11.3801,11.3247,11.3326,884000.0
2007-09-21 15:50:00,14.3,14.38,14.29,14.38,952800.0,11.3326,11.396,11.3247,11.396,952800.0
2007-09-21 15:55:00,14.37,14.38,14.31,14.33,892000.0,11.3881,11.396,11.3405,11.3564,892000.0
2007-09-24 09:30:00,14.44,14.46,14.34,14.4,944000.0,11.4435,11.4594,11.3643,11.4118,944000.0
2007-09-24 09:35:00,14.4,14.4,14.38,14.38,270800.0,11.4118,11.4118,11.396,11.396,270800.0
2007-09-24 09:40:00,14.38,14.43,14.38,14.39,416400.0,11.396,11.4356,11.396,11.4039,416400.0
2007-09-24 09:45:00,14.39,14.4,14.31,14.36,802400.0,11.4039,11.4118,11.3405,11.3801,802400.0
2007-09-24 09:50:00,14.35,14.36,14.23,14.24,574000.0,11.3722,11.3801,11.2771,11.285,574000.0
2007-09-24 09:55:00,14.23,14.24,14.17,14.22,495600.0,11.2771,11.285,11.2296,11.2692,495600.0
2007-09-24 10:00:00,14.22,14.22,14.21,14.22,239200.0,11.2692,11.2692,11.2613,11.2692,239200.0
2007-09-24 10:05:00,14.22,14.27,14.22,14.24,386400.0,11.2692,11.3088,11.2692,11.285,386400.0
2007-09-24 10:10:00,14.23,14.24,14.22,14.23,194000.0,11.2771,11.285,11.2692,11.2771,194000.0
2007-09-24 10:15:00,14.24,14.26,14.23,14.23,334000.0,11.285,11.3009,11.2771,11.2771,334000.0
2007-09-24 10:20:00,14.23,14.3,14.22,14.29,617200.0,11.2771,11.3326,11.2692,11.3247,617200.0
2007-09-24 10:25:00,14.29,14.32,14.28,14.31,344400.0,11.3247,11.3484,11.3167,11.3405,344400.0
2007-09-24 10:30:00,14.31,14.35,14.31,14.33,278400.0,11.3405,11.3722,11.3405,11.3564,278400.0
2007-09-24 10:35:00,14.33,14.35,14.31,14.34,298800.0,11.3564,11.3722,11.3405,11.3643,298800.0
2007-09-24 10:40:00,14.34,14.4,14.33,14.36,428000.0,11.3643,11.4118,11.3564,11.3801,428000.0
2007-09-24 10:45:00,14.36,14.36,14.3,14.3,309600.0,11.3801,11.3801,11.3326,11.3326,309600.0
2007-09-24 10:50:00,14.31,14.31,14.25,14.26,251200.0,11.3405,11.3405,11.293,11.3009,251200.0
2007-09-24 10:55:00,14.26,14.29,14.25,14.28,168800.0,11.3009,11.3247,11.293,11.3167,168800.0
2007-09-24 11:00:00,14.27,14.27,14.24,14.25,264000.0,11.3088,11.3088,11.285,11.293,264000.0
2007-09-24 11:05:00,14.25,14.28,14.25,14.28,221600.0,11.293,11.3167,11.293,11.3167,221600.0
2007-09-24 11:10:00,14.27,14.31,14.27,14.31,316800.0,11.3088,11.3405,11.3088,11.3405,316800.0
2007-09-24 11:15:00,14.31,14.31,14.29,14.3,136800.0,11.3405,11.3405,11.3247,11.3326,136800.0
2007-09-24 11:20:00,14.3,14.35,14.3,14.33,354000.0,11.3326,11.3722,11.3326,11.3564,354000.0
2007-09-24 11:25:00,14.33,14.35,14.33,14.34,271600.0,11.3564,11.3722,11.3564,11.3643,271600.0
2007-09-24 11:30:00,14.34,14.37,14.34,14.37,254800.0,11.3643,11.3881,11.3643,11.3881,254800.0
2007-09-24 11:35:00,14.37,14.4,14.37,14.38,251600.0,11.3881,11.4118,11.3881,11.396,251600.0
2007-09-24 11:40:00,14.38,14.39,14.38,14.38,216000.0,11.396,11.4039,11.396,11.396,216000.0
2007-09-24 11:45:00,14.38,14.42,14.38,14.41,235200.0,11.396,11.4277,11.396,11.4198,235200.0
2007-09-24 11:50:00,14.41,14.46,14.4,14.45,286000.0,11.4198,11.4594,11.4118,11.4515,286000.0
2007-09-24 11:55:00,14.46,14.46,14.41,14.43,239200.0,11.4594,11.4594,11.4198,11.4356,239200.0
2007-09-24 12:00:00,14.43,14.44,14.4,14.42,123600.0,11.4356,11.4435,11.4118,11.4277,123600.0
2007-09-24 12:05:00,14.42,14.46,14.42,14.44,201200.0,11.4277,11.4594,11.4277,11.4435,201200.0
2007-09-24 12:10:00,14.44,14.48,14.44,14.47,134800.0,11.4435,11.4752,11.4435,11.4673,134800.0
2007-09-24 12:15:00,14.47,14.49,14.45,14.46,284400.0,11.4673,11.4832,11.4515,11.4594,284400.0
2007-09-24 12:20:00,14.46,14.47,14.45,14.46,190400.0,11.4594,11.4673,11.4515,11.4594,190400.0
2007-09-24 12:25:00,14.46,14.49,14.43,14.48,227600.0,11.4594,11.4832,11.4356,11.4752,227600.0
2007-09-24 12:30:00,14.47,14.47,14.42,14.45,202400.0,11.4673,11.4673,11.4277,11.4515,202400.0
2007-09-24 12:35:00,14.45,14.47,14.44,14.46,161600.0,11.4515,11.4673,11.4435,11.4594,161600.0
2007-09-24 12:40:00,14.46,14.49,14.44,14.47,118400.0,11.4594,11.4832,11.4435,11.4673,118400.0
2007-09-24 12:45:00,14.47,14.53,14.46,14.49,255200.0,11.4673,11.5149,11.4594,11.4832,255200.0
2007-09-24 12:50:00,14.5,14.53,14.47,14.47,294400.0,11.4911,11.5149,11.4673,11.4673,294400.0
2007-09-24 12:55:00,14.47,14.47,14.44,14.47,128400.0,11.4673,11.4673,11.4435,11.4673,128400.0
2007-09-24 13:00:00,14.47,14.49,14.47,14.49,74800.0,11.4673,11.4832,11.4673,11.4832,74800.0
2007-09-24 13:05:00,14.49,14.5,14.47,14.49,127600.0,11.4832,11.4911,11.4673,11.4832,127600.0
2007-09-24 13:10:00,14.49,14.49,14.45,14.46,166800.0,11.4832,11.4832,11.4515,11.4594,166800.0
2007-09-24 13:15:00,14.45,14.46,14.43,14.44,152400.0,11.4515,11.4594,11.4356,11.4435,152400.0
2007-09-24 13:20:00,14.45,14.45,14.41,14.42,125600.0,11.4515,11.4515,11.4198,11.4277,125600.0
2007-09-24 13:25:00,14.41,14.42,14.4,14.4,140000.0,11.4198,11.4277,11.4118,11.4118,140000.0
2007-09-24 13:30:00,14.4,14.4,14.35,14.38,213600.0,11.4118,11.4118,11.3722,11.396,213600.0
2007-09-24 13:35:00,14.38,14.4,14.37,14.4,136000.0,11.396,11.4118,11.3881,11.4118,136000.0
2007-09-24 13:40:00,14.39,14.42,14.39,14.42,112400.0,11.4039,11.4277,11.4039,11.4277,112400.0
2007-09-24 13:45:00,14.42,14.43,14.4,14.41,153200.0,11.4277,11.4356,11.4118,11.4198,153200.0
2007-09-24 13:50:00,14.41,14.43,14.41,14.42,100800.0,11.4198,11.4356,11.4198,11.4277,100800.0
2007-09-24 13:55:00,14.42,14.45,14.41,14.42,167200.0,11.4277,11.4515,11.4198,11.4277,167200.0
2007-09-24 14:00:00,14.41,14.43,14.4,14.41,124800.0,11.4198,11.4356,11.4118,11.4198,124800.0
2007-09-24 14:05:00,14.42,14.44,14.4,14.44,131600.0,11.4277,11.4435,11.4118,11.4435,131600.0
2007-09-24 14:10:00,14.45,14.45,14.44,14.44,133600.0,11.4515,11.4515,11.4435,11.4435,133600.0
2007-09-24 14:15:00,14.44,14.44,14.41,14.43,183200.0,11.4435,11.4435,11.4198,11.4356,183200.0
2007-09-24 14:20:00,14.43,14.43,14.41,14.42,154400.0,11.4356,11.4356,11.4198,11.4277,154400.0
2007-09-24 14:25:00,14.41,14.43,14.4,14.43,238400.0,11.4198,11.4356,11.4118,11.4356,238400.0
2007-09-24 14:30:00,14.43,14.43,14.4,14.42,162400.0,11.4356,11.4356,11.4118,11.4277,162400.0
2007-09-24 14:35:00,14.42,14.45,14.41,14.44,181600.0,11.4277,11.4515,11.4198,11.4435,181600.0
2007-09-24 14:40:00,14.44,14.47,14.43,14.43,171200.0,11.4435,11.4673,11.4356,11.4356,171200.0
2007-09-24 14:45:00,14.43,14.43,14.38,14.4,207600.0,11.4356,11.4356,11.396,11.4118,207600.0
2007-09-24 14:50:00,14.39,14.45,14.39,14.44,153200.0,11.4039,11.4515,11.4039,11.4435,153200.0
2007-09-24 14:55:00,14.44,14.44,14.41,14.44,184800.0,11.4435,11.4435,11.4198,11.4435,184800.0
2007-09-24 15:00:00,14.44,14.44,14.36,14.38,326000.0,11.4435,11.4435,11.3801,11.396,326000.0
2007-09-24 15:05:00,14.38,14.39,14.35,14.35,352000.0,11.396,11.4039,11.3722,11.3722,352000.0
2007-09-24 15:10:00,14.35,14.36,14.31,14.33,344000.0,11.3722,11.3801,11.3405,11.3564,344000.0
2007-09-24 15:15:00,14.33,14.33,14.3,14.32,223600.0,11.3564,11.3564,11.3326,11.3484,223600.0
2007-09-24 15:20:00,14.32,14.39,14.32,14.38,212400.0,11.3484,11.4039,11.3484,11.396,212400.0
2007-09-24 15:25:00,14.38,14.42,14.38,14.4,284000.0,11.396,11.4277,11.396,11.4118,284000.0
2007-09-24 15:30:00,14.41,14.41,14.37,14.38,445600.0,11.4198,11.4198,11.3881,11.396,445600.0
2007-09-24 15:35:00,14.38,14.39,14.36,14.38,433200.0,11.396,11.4039,11.3801,11.396,433200.0
2007-09-24 15:40:00,14.38,14.45,14.38,14.43,348000.0,11.396,11.4515,11.396,11.4356,348000.0
2007-09-24 15:45:00,14.43,14.49,14.43,14.46,549200.0,11.4356,11.4832,11.4356,11.4594,549200.0
2007-09-24 15:50:00,14.46,14.47,14.43,14.45,493200.0,11.4594,11.4673,11.4356,11.4515,493200.0
2007-09-24 15:55:00,14.45,14.47,14.44,14.47,611200.0,11.4515,11.4673,11.4435,11.4673,611200.0
2007-09-25 09:30:00,14.25,14.25,14.25,14.25,6400.0,11.293,11.293,11.293,11.293,6400.0
2007-09-25 09:35:00,14.36,14.61,14.23,14.31,1415600.0,11.3801,11.5783,11.2771,11.3405,1415600.0
2007-09-25 09:40:00,14.32,14.33,14.24,14.31,422800.0,11.3484,11.3564,11.285,11.3405,422800.0
2007-09-25 09:45:00,14.31,14.36,14.29,14.35,314400.0,11.3405,11.3801,11.3247,11.3722,314400.0
2007-09-25 09:50:00,14.35,14.4,14.35,14.4,275600.0,11.3722,11.4118,11.3722,11.4118,275600.0
2007-09-25 09:55:00,14.39,14.41,14.34,14.4,198800.0,11.4039,11.4198,11.3643,11.4118,198800.0
2007-09-25 10:00:00,14.4,14.43,14.36,14.4,307600.0,11.4118,11.4356,11.3801,11.4118,307600.0
2007-09-25 10:05:00,14.4,14.42,14.39,14.4,212000.0,11.4118,11.4277,11.4039,11.4118,212000.0
2007-09-25 10:10:00,14.4,14.47,14.4,14.44,265200.0,11.4118,11.4673,11.4118,11.4435,265200.0
2007-09-25 10:15:00,14.45,14.48,14.44,14.45,434400.0,11.4515,11.4752,11.4435,11.4515,434400.0
2007-09-25 10:20:00,14.46,14.48,14.45,14.47,246400.0,11.4594,11.4752,11.4515,11.4673,246400.0
2007-09-25 10:25:00,14.47,14.49,14.46,14.48,456000.0,11.4673,11.4832,11.4594,11.4752,456000.0
2007-09-25 10:30:00,14.48,14.49,14.47,14.49,258800.0,11.4752,11.4832,11.4673,11.4832,258800.0
2007-09-25 10:35:00,14.49,14.52,14.49,14.5,314800.0,11.4832,11.5069,11.4832,11.4911,314800.0
2007-09-25 10:40:00,14.49,14.56,14.49,14.55,402000.0,11.4832,11.5386,11.4832,11.5307,402000.0
2007-09-25 10:45:00,14.56,14.56,14.51,14.51,297600.0,11.5386,11.5386,11.499,11.499,297600.0
2007-09-25 10:50:00,14.52,14.52,14.51,14.52,132800.0,11.5069,11.5069,11.499,11.5069,132800.0
2007-09-25 10:55:00,14.52,14.55,14.52,14.54,254400.0,11.5069,11.5307,11.5069,11.5228,254400.0
2007-09-25 11:00:00,14.54,14.54,14.52,14.54,152800.0,11.5228,11.5228,11.5069,11.5228,152800.0
2007-09-25 11:05:00,14.54,14.59,14.54,14.58,163200.0,11.5228,11.5624,11.5228,11.5545,163200.0
2007-09-25 11:10:00,14.58,14.6,14.56,14.59,292800.0,11.5545,11.5703,11.5386,11.5624,292800.0
2007-09-25 11:15:00,14.59,14.6,14.58,14.58,163200.0,11.5624,11.5703,11.5545,11.5545,163200.0
2007-09-25 11:20:00,14.58,14.59,14.56,14.56,179200.0,11.5545,11.5624,11.5386,11.5386,179200.0
2007-09-25 11:25:00,14.56,14.58,14.54,14.54,265600.0,11.5386,11.5545,11.5228,11.5228,265600.0
2007-09-25 11:30:00,14.54,14.56,14.54,14.55,118000.0,11.5228,11.5386,11.5228,11.5307,118000.0
2007-09-25 11:35:00,14.55,14.58,14.55,14.57,286000.0,11.5307,11.5545,11.5307,11.5466,286000.0
2007-09-25 11:40:00,14.57,14.59,14.56,14.58,220800.0,11.5466,11.5624,11.5386,11.5545,220800.0
2007-09-25 11:45:00,14.58,14.61,14.58,14.6,178800.0,11.5545,11.5783,11.5545,11.5703,178800.0
2007-09-25 11:50:00,14.6,14.63,14.59,14.62,207600.0,11.5703,11.5941,11.5624,11.5862,207600.0
2007-09-25 11:55:00,14.62,14.65,14.61,14.65,185200.0,11.5862,11.61,11.5783,11.61,185200.0
2007-09-25 12:00:00,14.66,14.67,14.65,14.65,210800.0,11.6179,11.6258,11.61,11.61,210800.0
2007-09-25 12:05:00,14.65,14.65,14.59,14.6,357200.0,11.61,11.61,11.5624,11.5703,357200.0
2007-09-25 12:10:00,14.6,14.6,14.57,14.59,228800.0,11.5703,11.5703,11.5466,11.5624,228800.0
2007-09-25 12:15:00,14.59,14.63,14.59,14.63,165200.0,11.5624,11.5941,11.5624,11.5941,165200.0
2007-09-25 12:20:00,14.63,14.65,14.62,14.64,183600.0,11.5941,11.61,11.5862,11.602,183600.0
2007-09-25 12:25:00,14.64,14.67,14.64,14.67,198000.0,11.602,11.6258,11.602,11.6258,198000.0
2007-09-25 12:30:00,14.67,14.69,14.65,14.68,155200.0,11.6258,11.6417,11.61,11.6337,155200.0
2007-09-25 12:35:00,14.68,14.69,14.66,14.67,262000.0,11.6337,11.6417,11.6179,11.6258,262000.0
2007-09-25 12:40:00,14.67,14.68,14.67,14.67,67600.0,11.6258,11.6337,11.6258,11.6258,67600.0
2007-09-25 12:45:00,14.68,14.72,14.68,14.7,242000.0,11.6337,11.6654,11.6337,11.6496,242000.0
2007-09-25 12:50:00,14.7,14.71,14.63,14.64,187200.0,11.6496,11.6575,11.5941,11.602,187200.0
2007-09-25 12:55:00,14.64,14.65,14.63,14.64,131200.0,11.602,11.61,11.5941,11.602,131200.0
2007-09-25 13:00:00,14.64,14.65,14.62,14.65,130400.0,11.602,11.61,11.5862,11.61,130400.0
2007-09-25 13:05:00,14.65,14.67,14.64,14.66,117200.0,11.61,11.6258,11.602,11.6179,117200.0
2007-09-25 13:10:00,14.66,14.67,14.64,14.64,97200.0,11.6179,11.6258,11.602,11.602,97200.0
2007-09-25 13:15:00,14.64,14.67,14.63,14.64,157200.0,11.602,11.6258,11.5941,11.602,157200.0
2007-09-25 13:20:00,14.64,14.64,14.62,14.63,93600.0,11.602,11.602,11.5862,11.5941,93600.0
2007-09-25 13:25:00,14.63,14.64,14.62,14.63,44400.0,11.5941,11.602,11.5862,11.5941,44400.0
2007-09-25 13:30:00,14.63,14.67,14.63,14.67,153200.0,11.5941,11.6258,11.5941,11.6258,153200.0
2007-09-25 13:35:00,14.67,14.7,14.67,14.67,149200.0,11.6258,11.6496,11.6258,11.6258,149200.0
2007-09-25 13:40:00,14.68,14.68,14.63,14.64,175200.0,11.6337,11.6337,11.5941,11.602,175200.0
2007-09-25 13:45:00,14.64,14.69,14.64,14.65,174400.0,11.602,11.6417,11.602,11.61,174400.0
2007-09-25 13:50:00,14.65,14.69,14.65,14.68,106800.0,11.61,11.6417,11.61,11.6337,106800.0
2007-09-25 13:55:00,14.68,14.71,14.68,14.71,195200.0,11.6337,11.6575,11.6337,11.6575,195200.0
2007-09-25 14:00:00,14.71,14.71,14.65,14.67,206800.0,11.6575,11.6575,11.61,11.6258,206800.0
2007-09-25 14:05:00,14.67,14.69,14.66,14.66,123200.0,11.6258,11.6417,11.6179,11.6179,123200.0
2007-09-25 14:10:00,14.66,14.66,14.64,14.64,142000.0,11.6179,11.6179,11.602,11.602,142000.0
2007-09-25 14:15:00,14.65,14.65,14.62,14.62,124400.0,11.61,11.61,11.5862,11.5862,124400.0
2007-09-25 14:20:00,14.62,14.63,14.61,14.62,112000.0,11.5862,11.5941,11.5783,11.5862,112000.0
2007-09-25 14:25:00,14.62,14.68,14.62,14.68,168000.0,11.5862,11.6337,11.5862,11.6337,168000.0
2007-09-25 14:30:00,14.67,14.68,14.65,14.66,130000.0,11.6258,11.6337,11.61,11.6179,130000.0
2007-09-25 14:35:00,14.66,14.66,14.63,14.63,118400.0,11.6179,11.6179,11.5941,11.5941,118400.0
2007-09-25 14:40:00,14.64,14.65,14.63,14.65,119200.0,11.602,11.61,11.5941,11.61,119200.0
2007-09-25 14:45:00,14.65,14.69,14.65,14.68,119200.0,11.61,11.6417,11.61,11.6337,119200.0
2007-09-25 14:50:00,14.69,14.69,14.64,14.64,161200.0,11.6417,11.6417,11.602,11.602,161200.0
2007-09-25 14:55:00,14.64,14.66,14.63,14.66,181200.0,11.602,11.6179,11.5941,11.6179,181200.0
2007-09-25 15:00:00,14.66,14.66,14.63,14.63,163200.0,11.6179,11.6179,11.5941,11.5941,163200.0
2007-09-25 15:05:00,14.63,14.64,14.62,14.63,222000.0,11.5941,11.602,11.5862,11.5941,222000.0
2007-09-25 15:10:00,14.63,14.65,14.63,14.63,195200.0,11.5941,11.61,11.5941,11.5941,195200.0
2007-09-25 15:15:00,14.63,14.63,14.63,14.63,138800.0,11.5941,11.5941,11.5941,11.5941,138800.0
2007-09-25 15:20:00,14.63,14.63,14.59,14.6,332400.0,11.5941,11.5941,11.5624,11.5703,332400.0
2007-09-25 15:25:00,14.6,14.62,14.59,14.61,303200.0,11.5703,11.5862,11.5624,11.5783,303200.0
2007-09-25 15:30:00,14.61,14.62,14.59,14.59,288000.0,11.5783,11.5862,11.5624,11.5624,288000.0
2007-09-25 15:35:00,14.59,14.59,14.53,14.56,456400.0,11.5624,11.5624,11.5149,11.5386,456400.0
2007-09-25 15:40:00,14.56,14.58,14.54,14.58,454800.0,11.5386,11.5545,11.5228,11.5545,454800.0
2007-09-25 15:45:00,14.58,14.59,14.57,14.58,282800.0,11.5545,11.5624,11.5466,11.5545,282800.0
2007-09-25 15:50:00,14.59,14.6,14.57,14.59,429200.0,11.5624,11.5703,11.5466,11.5624,429200.0
2007-09-25 15:55:00,14.59,14.63,14.58,14.63,789600.0,11.5624,11.5941,11.5545,11.5941,789600.0
2007-09-26 09:30:00,14.66,14.66,14.59,14.65,328400.0,11.6179,11.6179,11.5624,11.61,328400.0
2007-09-26 09:35:00,14.64,14.68,14.61,14.68,283200.0,11.602,11.6337,11.5783,11.6337,283200.0
2007-09-26 09:40:00,14.67,14.67,14.54,14.58,282000.0,11.6258,11.6258,11.5228,11.5545,282000.0
2007-09-26 09:45:00,14.58,14.59,14.57,14.57,127600.0,11.5545,11.5624,11.5466,11.5466,127600.0
2007-09-26 09:50:00,14.57,14.61,14.57,14.6,100800.0,11.5466,11.5783,11.5466,11.5703,100800.0
2007-09-26 09:55:00,14.6,14.61,14.59,14.61,100400.0,11.5703,11.5783,11.5624,11.5783,100400.0
2007-09-26 10:00:00,14.6,14.61,14.59,14.6,126800.0,11.5703,11.5783,11.5624,11.5703,126800.0
2007-09-26 10:05:00,14.59,14.61,14.59,14.6,96400.0,11.5624,11.5783,11.5624,11.5703,96400.0
2007-09-26 10:10:00,14.6,14.64,14.6,14.64,106000.0,11.5703,11.602,11.5703,11.602,106000.0
2007-09-26 10:15:00,14.64,14.64,14.61,14.62,91200.0,11.602,11.602,11.5783,11.5862,91200.0
2007-09-26 10:20:00,14.62,14.64,14.62,14.63,72400.0,11.5862,11.602,11.5862,11.5941,72400.0
2007-09-26 10:25:00,14.63,14.64,14.63,14.63,114400.0,11.5941,11.602,11.5941,11.5941,114400.0
2007-09-26 10:30:00,14.63,14.65,14.63,14.65,97200.0,11.5941,11.61,11.5941,11.61,97200.0
2007-09-26 10:35:00,14.65,14.65,14.64,14.64,106400.0,11.61,11.61,11.602,11.602,106400.0
2007-09-26 10:40:00,14.64,14.65,14.63,14.65,67600.0,11.602,11.61,11.5941,11.61,67600.0
2007-09-26 10:45:00,14.65,14.67,14.65,14.66,85600.0,11.61,11.6258,11.61,11.6179,85600.0
2007-09-26 10:50:00,14.66,14.67,14.65,14.67,115600.0,11.6179,11.6258,11.61,11.6258,115600.0
2007-09-26 10:55:00,14.67,14.68,14.67,14.68,96000.0,11.6258,11.6337,11.6258,11.6337,96000.0
2007-09-26 11:00:00,14.68,14.69,14.67,14.67,140400.0,11.6337,11.6417,11.6258,11.6258,140400.0
2007-09-26 11:05:00,14.67,14.7,14.67,14.69,200000.0,11.6258,11.6496,11.6258,11.6417,200000.0
2007-09-26 11:10:00,14.69,14.7,14.68,14.69,115600.0,11.6417,11.6496,11.6337,11.6417,115600.0
2007-09-26 11:15:00,14.69,14.7,14.67,14.67,153200.0,11.6417,11.6496,11.6258,11.6258,153200.0
2007-09-26 11:20:00,14.67,14.68,14.64,14.67,290400.0,11.6258,11.6337,11.602,11.6258,290400.0
2007-09-26 11:25:00,14.67,14.67,14.64,14.65,122800.0,11.6258,11.6258,11.602,11.61,122800.0
2007-09-26 11:30:00,14.65,14.65,14.64,14.65,109200.0,11.61,11.61,11.602,11.61,109200.0
2007-09-26 11:35:00,14.65,14.65,14.62,14.62,197200.0,11.61,11.61,11.5862,11.5862,197200.0
2007-09-26 11:40:00,14.62,14.62,14.6,14.61,157200.0,11.5862,11.5862,11.5703,11.5783,157200.0
2007-09-26 11:45:00,14.61,14.61,14.6,14.61,86000.0,11.5783,11.5783,11.5703,11.5783,86000.0
2007-09-26 11:50:00,14.61,14.62,14.59,14.6,110000.0,11.5783,11.5862,11.5624,11.5703,110000.0
2007-09-26 11:55:00,14.59,14.6,14.56,14.57,141200.0,11.5624,11.5703,11.5386,11.5466,141200.0
2007-09-26 12:00:00,14.57,14.59,14.56,14.57,194400.0,11.5466,11.5624,11.5386,11.5466,194400.0
2007-09-26 12:05:00,14.56,14.59,14.56,14.56,111200.0,11.5386,11.5624,11.5386,11.5386,111200.0
2007-09-26 12:10:00,14.56,14.56,14.55,14.56,68000.0,11.5386,11.5386,11.5307,11.5386,68000.0
2007-09-26 12:15:00,14.56,14.6,14.56,14.6,101600.0,11.5386,11.5703,11.5386,11.5703,101600.0
2007-09-26 12:20:00,14.59,14.6,14.59,14.59,68400.0,11.5624,11.5703,11.5624,11.5624,68400.0
2007-09-26 12:25:00,14.59,14.59,14.58,14.59,83200.0,11.5624,11.5624,11.5545,11.5624,83200.0
2007-09-26 12:30:00,14.59,14.6,14.59,14.59,68000.0,11.5624,11.5703,11.5624,11.5624,68000.0
2007-09-26 12:35:00,14.59,14.59,14.58,14.59,67200.0,11.5624,11.5624,11.5545,11.5624,67200.0
2007-09-26 12:40:00,14.59,14.6,14.58,14.58,182000.0,11.5624,11.5703,11.5545,11.5545,182000.0
2007-09-26 12:45:00,14.58,14.6,14.58,14.59,64800.0,11.5545,11.5703,11.5545,11.5624,64800.0
2007-09-26 12:50:00,14.59,14.6,14.59,14.59,71600.0,11.5624,11.5703,11.5624,11.5624,71600.0
2007-09-26 12:55:00,14.59,14.6,14.59,14.6,52000.0,11.5624,11.5703,11.5624,11.5703,52000.0
2007-09-26 13:00:00,14.6,14.6,14.59,14.6,32800.0,11.5703,11.5703,11.5624,11.5703,32800.0
2007-09-26 13:05:00,14.6,14.61,14.6,14.6,56000.0,11.5703,11.5783,11.5703,11.5703,56000.0
2007-09-26 13:10:00,14.6,14.61,14.6,14.61,40000.0,11.5703,11.5783,11.5703,11.5783,40000.0
2007-09-26 13:15:00,14.61,14.61,14.6,14.61,50400.0,11.5783,11.5783,11.5703,11.5783,50400.0
2007-09-26 13:20:00,14.61,14.61,14.6,14.61,50400.0,11.5783,11.5783,11.5703,11.5783,50400.0
2007-09-26 13:25:00,14.61,14.61,14.6,14.61,62800.0,11.5783,11.5783,11.5703,11.5783,62800.0
2007-09-26 13:30:00,14.61,14.61,14.58,14.59,362800.0,11.5783,11.5783,11.5545,11.5624,362800.0
2007-09-26 13:35:00,14.59,14.59,14.57,14.59,91200.0,11.5624,11.5624,11.5466,11.5624,91200.0
2007-09-26 13:40:00,14.59,14.6,14.55,14.55,96000.0,11.5624,11.5703,11.5307,11.5307,96000.0
2007-09-26 13:45:00,14.55,14.57,14.54,14.56,91200.0,11.5307,11.5466,11.5228,11.5386,91200.0
2007-09-26 13:50:00,14.56,14.56,14.55,14.55,51600.0,11.5386,11.5386,11.5307,11.5307,51600.0
2007-09-26 13:55:00,14.55,14.55,14.53,14.53,135200.0,11.5307,11.5307,11.5149,11.5149,135200.0
2007-09-26 14:00:00,14.54,14.55,14.53,14.54,89200.0,11.5228,11.5307,11.5149,11.5228,89200.0
2007-09-26 14:05:00,14.54,14.56,14.54,14.55,70000.0,11.5228,11.5386,11.5228,11.5307,70000.0
2007-09-26 14:10:00,14.56,14.56,14.55,14.56,40000.0,11.5386,11.5386,11.5307,11.5386,40000.0
2007-09-26 14:15:00,14.56,14.59,14.56,14.58,91600.0,11.5386,11.5624,11.5386,11.5545,91600.0
2007-09-26 14:20:00,14.59,14.59,14.57,14.58,124000.0,11.5624,11.5624,11.5466,11.5545,124000.0
2007-09-26 14:25:00,14.58,14.58,14.58,14.58,68400.0,11.5545,11.5545,11.5545,11.5545,68400.0
2007-09-26 14:30:00,14.58,14.59,14.58,14.58,120000.0,11.5545,11.5624,11.5545,11.5545,120000.0
2007-09-26 14:35:00,14.58,14.59,14.58,14.58,132000.0,11.5545,11.5624,11.5545,11.5545,132000.0
2007-09-26 14:40:00,14.58,14.58,14.56,14.56,111600.0,11.5545,11.5545,11.5386,11.5386,111600.0
2007-09-26 14:45:00,14.56,14.56,14.55,14.55,68800.0,11.5386,11.5386,11.5307,11.5307,68800.0
2007-09-26 14:50:00,14.55,14.58,14.55,14.56,102000.0,11.5307,11.5545,11.5307,11.5386,102000.0
2007-09-26 14:55:00,14.56,14.58,14.56,14.57,82000.0,11.5386,11.5545,11.5386,11.5466,82000.0
2007-09-26 15:00:00,14.58,14.59,14.57,14.58,103600.0,11.5545,11.5624,11.5466,11.5545,103600.0
2007-09-26 15:05:00,14.58,14.6,14.56,14.6,103600.0,11.5545,11.5703,11.5386,11.5703,103600.0
2007-09-26 15:10:00,14.6,14.62,14.6,14.62,130000.0,11.5703,11.5862,11.5703,11.5862,130000.0
2007-09-26 15:15:00,14.61,14.64,14.6,14.64,223200.0,11.5783,11.602,11.5703,11.602,223200.0
2007-09-26 15:20:00,14.64,14.65,14.62,14.63,172400.0,11.602,11.61,11.5862,11.5941,172400.0
2007-09-26 15:25:00,14.63,14.67,14.63,14.66,245200.0,11.5941,11.6258,11.5941,11.6179,245200.0
2007-09-26 15:30:00,14.67,14.67,14.64,14.65,244400.0,11.6258,11.6258,11.602,11.61,244400.0
2007-09-26 15:35:00,14.65,14.65,14.61,14.61,172000.0,11.61,11.61,11.5783,11.5783,172000.0
2007-09-26 15:40:00,14.62,14.62,14.61,14.62,177200.0,11.5862,11.5862,11.5783,11.5862,177200.0
2007-09-26 15:45:00,14.61,14.62,14.6,14.6,232400.0,11.5783,11.5862,11.5703,11.5703,232400.0
2007-09-26 15:50:00,14.6,14.62,14.6,14.61,229600.0,11.5703,11.5862,11.5703,11.5783,229600.0
2007-09-26 15:55:00,14.61,14.61,14.59,14.59,379200.0,11.5783,11.5783,11.5624,11.5624,379200.0
2007-09-27 09:30:00,14.58,14.59,14.47,14.49,315200.0,11.5545,11.5624,11.4673,11.4832,315200.0
2007-09-27 09:35:00,14.48,14.52,14.47,14.49,279600.0,11.4752,11.5069,11.4673,11.4832,279600.0
2007-09-27 09:40:00,14.49,14.5,14.48,14.48,140800.0,11.4832,11.4911,11.4752,11.4752,140800.0
2007-09-27 09:45:00,14.48,14.49,14.47,14.47,140400.0,11.4752,11.4832,11.4673,11.4673,140400.0
2007-09-27 09:50:00,14.47,14.47,14.43,14.44,198000.0,11.4673,11.4673,11.4356,11.4435,198000.0
2007-09-27 09:55:00,14.44,14.46,14.4,14.4,296400.0,11.4435,11.4594,11.4118,11.4118,296400.0
2007-09-27 10:00:00,14.4,14.43,14.35,14.37,286000.0,11.4118,11.4356,11.3722,11.3881,286000.0
2007-09-27 10:05:00,14.37,14.38,14.33,14.34,262000.0,11.3881,11.396,11.3564,11.3643,262000.0
2007-09-27 10:10:00,14.34,14.36,14.33,14.35,225200.0,11.3643,11.3801,11.3564,11.3722,225200.0
2007-09-27 10:15:00,14.35,14.4,14.35,14.4,175200.0,11.3722,11.4118,11.3722,11.4118,175200.0
2007-09-27 10:20:00,14.4,14.41,14.4,14.41,181600.0,11.4118,11.4198,11.4118,11.4198,181600.0
2007-09-27 10:25:00,14.41,14.45,14.4,14.42,139600.0,11.4198,11.4515,11.4118,11.4277,139600.0
2007-09-27 10:30:00,14.42,14.45,14.42,14.45,109600.0,11.4277,11.4515,11.4277,11.4515,109600.0
2007-09-27 10:35:00,14.44,14.46,14.44,14.46,152800.0,11.4435,11.4594,11.4435,11.4594,152800.0
2007-09-27 10:40:00,14.46,14.47,14.46,14.46,108800.0,11.4594,11.4673,11.4594,11.4594,108800.0
2007-09-27 10:45:00,14.46,14.5,14.46,14.5,130000.0,11.4594,11.4911,11.4594,11.4911,130000.0
2007-09-27 10:50:00,14.49,14.5,14.48,14.49,185200.0,11.4832,11.4911,11.4752,11.4832,185200.0
2007-09-27 10:55:00,14.49,14.51,14.47,14.51,139200.0,11.4832,11.499,11.4673,11.499,139200.0
2007-09-27 11:00:00,14.51,14.51,14.47,14.49,88800.0,11.499,11.499,11.4673,11.4832,88800.0
2007-09-27 11:05:00,14.49,14.5,14.49,14.5,70000.0,11.4832,11.4911,11.4832,11.4911,70000.0
2007-09-27 11:10:00,14.49,14.51,14.49,14.51,70400.0,11.4832,11.499,11.4832,11.499,70400.0
2007-09-27 11:15:00,14.52,14.54,14.51,14.53,128400.0,11.5069,11.5228,11.499,11.5149,128400.0
2007-09-27 11:20:00,14.53,14.53,14.49,14.5,247600.0,11.5149,11.5149,11.4832,11.4911,247600.0
2007-09-27 11:25:00,14.5,14.5,14.45,14.46,120000.0,11.4911,11.4911,11.4515,11.4594,120000.0
2007-09-27 11:30:00,14.46,14.5,14.46,14.49,152800.0,11.4594,11.4911,11.4594,11.4832,152800.0
2007-09-27 11:35:00,14.49,14.5,14.49,14.49,113600.0,11.4832,11.4911,11.4832,11.4832,113600.0
2007-09-27 11:40:00,14.49,14.49,14.48,14.49,70800.0,11.4832,11.4832,11.4752,11.4832,70800.0
2007-09-27 11:45:00,14.49,14.49,14.49,14.49,82000.0,11.4832,11.4832,11.4832,11.4832,82000.0
2007-09-27 11:50:00,14.49,14.49,14.46,14.47,151200.0,11.4832,11.4832,11.4594,11.4673,151200.0
2007-09-27 11:55:00,14.46,14.47,14.46,14.46,54400.0,11.4594,11.4673,11.4594,11.4594,54400.0
2007-09-27 12:00:00,14.46,14.47,14.44,14.45,128800.0,11.4594,11.4673,11.4435,11.4515,128800.0
2007-09-27 12:05:00,14.45,14.45,14.42,14.42,70800.0,11.4515,11.4515,11.4277,11.4277,70800.0
2007-09-27 12:10:00,14.43,14.44,14.42,14.43,59200.0,11.4356,11.4435,11.4277,11.4356,59200.0
2007-09-27 12:15:00,14.43,14.45,14.42,14.45,125600.0,11.4356,11.4515,11.4277,11.4515,125600.0
2007-09-27 12:20:00,14.45,14.47,14.45,14.47,60000.0,11.4515,11.4673,11.4515,11.4673,60000.0
2007-09-27 12:25:00,14.47,14.48,14.47,14.47,72400.0,11.4673,11.4752,11.4673,11.4673,72400.0
2007-09-27 12:30:00,14.47,14.47,14.47,14.47,56400.0,11.4673,11.4673,11.4673,11.4673,56400.0
2007-09-27 12:35:00,14.47,14.47,14.47,14.47,60000.0,11.4673,11.4673,11.4673,11.4673,60000.0
2007-09-27 12:40:00,14.47,14.47,14.47,14.47,66800.0,11.4673,11.4673,11.4673,11.4673,66800.0
2007-09-27 12:45:00,14.47,14.47,14.47,14.47,67200.0,11.4673,11.4673,11.4673,11.4673,67200.0
2007-09-27 12:50:00,14.47,14.47,14.46,14.46,88800.0,11.4673,11.4673,11.4594,11.4594,88800.0
2007-09-27 12:55:00,14.46,14.47,14.46,14.47,31600.0,11.4594,11.4673,11.4594,11.4673,31600.0
2007-09-27 13:00:00,14.46,14.47,14.45,14.45,109600.0,11.4594,11.4673,11.4515,11.4515,109600.0
2007-09-27 13:05:00,14.45,14.46,14.45,14.46,63600.0,11.4515,11.4594,11.4515,11.4594,63600.0
2007-09-27 13:10:00,14.46,14.47,14.46,14.47,49200.0,11.4594,11.4673,11.4594,11.4673,49200.0
2007-09-27 13:15:00,14.47,14.47,14.45,14.46,75600.0,11.4673,11.4673,11.4515,11.4594,75600.0
2007-09-27 13:20:00,14.46,14.46,14.45,14.46,65600.0,11.4594,11.4594,11.4515,11.4594,65600.0
2007-09-27 13:25:00,14.45,14.46,14.44,14.46,122800.0,11.4515,11.4594,11.4435,11.4594,122800.0
2007-09-27 13:30:00,14.46,14.47,14.45,14.46,150800.0,11.4594,11.4673,11.4515,11.4594,150800.0
2007-09-27 13:35:00,14.47,14.47,14.44,14.45,111200.0,11.4673,11.4673,11.4435,11.4515,111200.0
2007-09-27 13:40:00,14.45,14.47,14.45,14.47,207600.0,11.4515,11.4673,11.4515,11.4673,207600.0
2007-09-27 13:45:00,14.47,14.48,14.46,14.47,348400.0,11.4673,11.4752,11.4594,11.4673,348400.0
2007-09-27 13:50:00,14.48,14.5,14.47,14.5,326800.0,11.4752,11.4911,11.4673,11.4911,326800.0
2007-09-27 13:55:00,14.49,14.51,14.49,14.51,104400.0,11.4832,11.499,11.4832,11.499,104400.0
2007-09-27 14:00:00,14.51,14.51,14.49,14.5,111600.0,11.499,11.499,11.4832,11.4911,111600.0
2007-09-27 14:05:00,14.5,14.51,14.49,14.5,203600.0,11.4911,11.499,11.4832,11.4911,203600.0
2007-09-27 14:10:00,14.5,14.51,14.49,14.51,77600.0,11.4911,11.499,11.4832,11.499,77600.0
2007-09-27 14:15:00,14.5,14.51,14.5,14.51,147600.0,11.4911,11.499,11.4911,11.499,147600.0
2007-09-27 14:20:00,14.51,14.51,14.5,14.5,157600.0,11.499,11.499,11.4911,11.4911,157600.0
2007-09-27 14:25:00,14.5,14.51,14.5,14.51,139200.0,11.4911,11.499,11.4911,11.499,139200.0
2007-09-27 14:30:00,14.51,14.51,14.49,14.5,104000.0,11.499,11.499,11.4832,11.4911,104000.0
2007-09-27 14:35:00,14.5,14.5,14.48,14.49,87200.0,11.4911,11.4911,11.4752,11.4832,87200.0
2007-09-27 14:40:00,14.49,14.49,14.48,14.48,88000.0,11.4832,11.4832,11.4752,11.4752,88000.0
2007-09-27 14:45:00,14.47,14.47,14.46,14.47,120400.0,11.4673,11.4673,11.4594,11.4673,120400.0
2007-09-27 14:50:00,14.48,14.49,14.48,14.49,81200.0,11.4752,11.4832,11.4752,11.4832,81200.0
2007-09-27 14:55:00,14.49,14.5,14.48,14.49,79600.0,11.4832,11.4911,11.4752,11.4832,79600.0
2007-09-27 15:00:00,14.49,14.5,14.49,14.5,128800.0,11.4832,11.4911,11.4832,11.4911,128800.0
2007-09-27 15:05:00,14.5,14.51,14.5,14.51,299200.0,11.4911,11.499,11.4911,11.499,299200.0
2007-09-27 15:10:00,14.51,14.54,14.51,14.54,106800.0,11.499,11.5228,11.499,11.5228,106800.0
2007-09-27 15:15:00,14.54,14.55,14.54,14.55,119600.0,11.5228,11.5307,11.5228,11.5307,119600.0
2007-09-27 15:20:00,14.56,14.58,14.56,14.57,128800.0,11.5386,11.5545,11.5386,11.5466,128800.0
2007-09-27 15:25:00,14.57,14.58,14.57,14.57,103600.0,11.5466,11.5545,11.5466,11.5466,103600.0
2007-09-27 15:30:00,14.57,14.57,14.52,14.53,237200.0,11.5466,11.5466,11.5069,11.5149,237200.0
2007-09-27 15:35:00,14.53,14.56,14.53,14.56,235600.0,11.5149,11.5386,11.5149,11.5386,235600.0
2007-09-27 15:40:00,14.56,14.57,14.56,14.56,182000.0,11.5386,11.5466,11.5386,11.5386,182000.0
2007-09-27 15:45:00,14.56,14.57,14.56,14.56,189200.0,11.5386,11.5466,11.5386,11.5386,189200.0
2007-09-27 15:50:00,14.56,14.56,14.54,14.55,230400.0,11.5386,11.5386,11.5228,11.5307,230400.0
2007-09-27 15:55:00,14.55,14.56,14.53,14.56,462800.0,11.5307,11.5386,11.5149,11.5386,462800.0
2007-09-28 09:30:00,14.52,14.58,14.52,14.56,214400.0,11.5069,11.5545,11.5069,11.5386,214400.0
2007-09-28 09:35:00,14.57,14.62,14.56,14.61,123600.0,11.5466,11.5862,11.5386,11.5783,123600.0
2007-09-28 09:40:00,14.6,14.61,14.59,14.61,107200.0,11.5703,11.5783,11.5624,11.5783,107200.0
2007-09-28 09:45:00,14.61,14.66,14.61,14.65,1539200.0,11.5783,11.6179,11.5783,11.61,1539200.0
2007-09-28 09:50:00,14.65,14.68,14.65,14.68,146000.0,11.61,11.6337,11.61,11.6337,146000.0
2007-09-28 09:55:00,14.68,14.7,14.67,14.7,226400.0,11.6337,11.6496,11.6258,11.6496,226400.0
2007-09-28 10:00:00,14.69,14.72,14.69,14.72,256400.0,11.6417,11.6654,11.6417,11.6654,256400.0
2007-09-28 10:05:00,14.72,14.72,14.69,14.69,69200.0,11.6654,11.6654,11.6417,11.6417,69200.0
2007-09-28 10:10:00,14.69,14.7,14.67,14.67,212400.0,11.6417,11.6496,11.6258,11.6258,212400.0
2007-09-28 10:15:00,14.67,14.67,14.63,14.64,110000.0,11.6258,11.6258,11.5941,11.602,110000.0
2007-09-28 10:20:00,14.64,14.65,14.63,14.65,110000.0,11.602,11.61,11.5941,11.61,110000.0
2007-09-28 10:25:00,14.65,14.65,14.63,14.63,111200.0,11.61,11.61,11.5941,11.5941,111200.0
2007-09-28 10:30:00,14.64,14.64,14.56,14.59,175600.0,11.602,11.602,11.5386,11.5624,175600.0
2007-09-28 10:35:00,14.59,14.62,14.59,14.61,80800.0,11.5624,11.5862,11.5624,11.5783,80800.0
2007-09-28 10:40:00,14.61,14.62,14.61,14.61,54400.0,11.5783,11.5862,11.5783,11.5783,54400.0
2007-09-28 10:45:00,14.61,14.61,14.59,14.59,114400.0,11.5783,11.5783,11.5624,11.5624,114400.0
2007-09-28 10:50:00,14.59,14.61,14.59,14.61,75600.0,11.5624,11.5783,11.5624,11.5783,75600.0
2007-09-28 10:55:00,14.62,14.64,14.62,14.62,76000.0,11.5862,11.602,11.5862,11.5862,76000.0
2007-09-28 11:00:00,14.62,14.63,14.62,14.62,53200.0,11.5862,11.5941,11.5862,11.5862,53200.0
2007-09-28 11:05:00,14.62,14.63,14.61,14.62,67600.0,11.5862,11.5941,11.5783,11.5862,67600.0
2007-09-28 11:10:00,14.62,14.62,14.61,14.62,58400.0,11.5862,11.5862,11.5783,11.5862,58400.0
2007-09-28 11:15:00,14.62,14.62,14.6,14.61,46400.0,11.5862,11.5862,11.5703,11.5783,46400.0
2007-09-28 11:20:00,14.61,14.62,14.6,14.62,75200.0,11.5783,11.5862,11.5703,11.5862,75200.0
2007-09-28 11:25:00,14.61,14.62,14.57,14.58,80400.0,11.5783,11.5862,11.5466,11.5545,80400.0
2007-09-28 11:30:00,14.57,14.6,14.56,14.56,182800.0,11.5466,11.5703,11.5386,11.5386,182800.0
2007-09-28 11:35:00,14.56,14.57,14.5,14.52,312800.0,11.5386,11.5466,11.4911,11.5069,312800.0
2007-09-28 11:40:00,14.52,14.55,14.52,14.55,110400.0,11.5069,11.5307,11.5069,11.5307,110400.0
2007-09-28 11:45:00,14.55,14.55,14.54,14.54,74800.0,11.5307,11.5307,11.5228,11.5228,74800.0
2007-09-28 11:50:00,14.54,14.54,14.52,14.52,119600.0,11.5228,11.5228,11.5069,11.5069,119600.0
2007-09-28 11:55:00,14.52,14.53,14.52,14.52,65200.0,11.5069,11.5149,11.5069,11.5069,65200.0
2007-09-28 12:00:00,14.52,14.57,14.52,14.53,41600.0,11.5069,11.5466,11.5069,11.5149,41600.0
2007-09-28 12:05:00,14.53,14.54,14.53,14.53,62400.0,11.5149,11.5228,11.5149,11.5149,62400.0
2007-09-28 12:10:00,14.53,14.53,14.52,14.53,64800.0,11.5149,11.5149,11.5069,11.5149,64800.0
2007-09-28 12:15:00,14.53,14.53,14.52,14.53,53600.0,11.5149,11.5149,11.5069,11.5149,53600.0
2007-09-28 12:20:00,14.52,14.53,14.52,14.53,34000.0,11.5069,11.5149,11.5069,11.5149,34000.0
2007-09-28 12:25:00,14.53,14.53,14.52,14.53,58000.0,11.5149,11.5149,11.5069,11.5149,58000.0
2007-09-28 12:30:00,14.53,14.53,14.53,14.53,46400.0,11.5149,11.5149,11.5149,11.5149,46400.0
2007-09-28 12:35:00,14.53,14.53,14.53,14.53,28800.0,11.5149,11.5149,11.5149,11.5149,28800.0
2007-09-28 12:40:00,14.53,14.53,14.53,14.53,60400.0,11.5149,11.5149,11.5149,11.5149,60400.0
2007-09-28 12:45:00,14.53,14.53,14.53,14.53,64400.0,11.5149,11.5149,11.5149,11.5149,64400.0
2007-09-28 12:50:00,14.53,14.54,14.53,14.53,116800.0,11.5149,11.5228,11.5149,11.5149,116800.0
2007-09-28 12:55:00,14.53,14.54,14.52,14.54,65600.0,11.5149,11.5228,11.5069,11.5228,65600.0
2007-09-28 13:00:00,14.54,14.58,14.54,14.58,156400.0,11.5228,11.5545,11.5228,11.5545,156400.0
2007-09-28 13:05:00,14.57,14.59,14.57,14.59,100000.0,11.5466,11.5624,11.5466,11.5624,100000.0
2007-09-28 13:10:00,14.59,14.61,14.59,14.61,92800.0,11.5624,11.5783,11.5624,11.5783,92800.0
2007-09-28 13:15:00,14.61,14.63,14.61,14.63,187600.0,11.5783,11.5941,11.5783,11.5941,187600.0
2007-09-28 13:20:00,14.62,14.63,14.62,14.63,78800.0,11.5862,11.5941,11.5862,11.5941,78800.0
2007-09-28 13:25:00,14.63,14.63,14.62,14.63,103200.0,11.5941,11.5941,11.5862,11.5941,103200.0
2007-09-28 13:30:00,14.63,14.65,14.63,14.65,146000.0,11.5941,11.61,11.5941,11.61,146000.0
2007-09-28 13:35:00,14.65,14.67,14.65,14.66,226800.0,11.61,11.6258,11.61,11.6179,226800.0
2007-09-28 13:40:00,14.66,14.67,14.64,14.66,98000.0,11.6179,11.6258,11.602,11.6179,98000.0
2007-09-28 13:45:00,14.66,14.67,14.66,14.66,73200.0,11.6179,11.6258,11.6179,11.6179,73200.0
2007-09-28 13:50:00,14.66,14.67,14.65,14.65,84000.0,11.6179,11.6258,11.61,11.61,84000.0
2007-09-28 13:55:00,14.66,14.67,14.65,14.66,90800.0,11.6179,11.6258,11.61,11.6179,90800.0
2007-09-28 14:00:00,14.67,14.69,14.67,14.69,151200.0,11.6258,11.6417,11.6258,11.6417,151200.0
2007-09-28 14:05:00,14.69,14.71,14.69,14.71,153600.0,11.6417,11.6575,11.6417,11.6575,153600.0
2007-09-28 14:10:00,14.71,14.71,14.69,14.69,162800.0,11.6575,11.6575,11.6417,11.6417,162800.0
2007-09-28 14:15:00,14.69,14.69,14.67,14.69,97600.0,11.6417,11.6417,11.6258,11.6417,97600.0
2007-09-28 14:20:00,14.68,14.7,14.68,14.7,70800.0,11.6337,11.6496,11.6337,11.6496,70800.0
2007-09-28 14:25:00,14.7,14.7,14.69,14.7,113200.0,11.6496,11.6496,11.6417,11.6496,113200.0
2007-09-28 14:30:00,14.7,14.7,14.66,14.67,168400.0,11.6496,11.6496,11.6179,11.6258,168400.0
2007-09-28 14:35:00,14.67,14.68,14.59,14.61,282400.0,11.6258,11.6337,11.5624,11.5783,282400.0
2007-09-28 14:40:00,14.6,14.62,14.6,14.62,98400.0,11.5703,11.5862,11.5703,11.5862,98400.0
2007-09-28 14:45:00,14.62,14.63,14.62,14.62,120000.0,11.5862,11.5941,11.5862,11.5862,120000.0
2007-09-28 14:50:00,14.63,14.63,14.62,14.63,116400.0,11.5941,11.5941,11.5862,11.5941,116400.0
2007-09-28 14:55:00,14.63,14.65,14.62,14.65,162800.0,11.5941,11.61,11.5862,11.61,162800.0
2007-09-28 15:00:00,14.65,14.67,14.63,14.63,181200.0,11.61,11.6258,11.5941,11.5941,181200.0
2007-09-28 15:05:00,14.63,14.65,14.63,14.63,144400.0,11.5941,11.61,11.5941,11.5941,144400.0
2007-09-28 15:10:00,14.63,14.63,14.59,14.6,166800.0,11.5941,11.5941,11.5624,11.5703,166800.0
2007-09-28 15:15:00,14.6,14.63,14.6,14.63,147200.0,11.5703,11.5941,11.5703,11.5941,147200.0
2007-09-28 15:20:00,14.63,14.68,14.62,14.67,254800.0,11.5941,11.6337,11.5862,11.6258,254800.0
2007-09-28 15:25:00,14.68,14.69,14.66,14.68,179600.0,11.6337,11.6417,11.6179,11.6337,179600.0
2007-09-28 15:30:00,14.68,14.69,14.67,14.69,169200.0,11.6337,11.6417,11.6258,11.6417,169200.0
2007-09-28 15:35:00,14.68,14.71,14.67,14.7,459600.0,11.6337,11.6575,11.6258,11.6496,459600.0
2007-09-28 15:40:00,14.7,14.71,14.67,14.67,199200.0,11.6496,11.6575,11.6258,11.6258,199200.0
2007-09-28 15:45:00,14.67,14.68,14.65,14.66,212400.0,11.6258,11.6337,11.61,11.6179,212400.0
2007-09-28 15:50:00,14.66,14.67,14.65,14.66,214400.0,11.6179,11.6258,11.61,11.6179,214400.0
2007-09-28 15:55:00,14.66,14.66,14.64,14.65,396000.0,11.6179,11.6179,11.602,11.61,396000.0
2007-10-01 09:30:00,14.7,14.75,14.65,14.7,314400.0,11.6496,11.6892,11.61,11.6496,314400.0
2007-10-01 09:35:00,14.7,14.74,14.69,14.74,306800.0,11.6496,11.6813,11.6417,11.6813,306800.0
2007-10-01 09:40:00,14.74,14.74,14.73,14.74,253200.0,11.6813,11.6813,11.6734,11.6813,253200.0
2007-10-01 09:45:00,14.74,14.75,14.74,14.74,428800.0,11.6813,11.6892,11.6813,11.6813,428800.0
2007-10-01 09:50:00,14.74,14.75,14.74,14.74,124800.0,11.6813,11.6892,11.6813,11.6813,124800.0
2007-10-01 09:55:00,14.74,14.75,14.74,14.75,77200.0,11.6813,11.6892,11.6813,11.6892,77200.0
2007-10-01 10:00:00,14.74,14.75,14.71,14.71,292800.0,11.6813,11.6892,11.6575,11.6575,292800.0
2007-10-01 10:05:00,14.71,14.76,14.7,14.75,231600.0,11.6575,11.6971,11.6496,11.6892,231600.0
2007-10-01 10:10:00,14.75,14.76,14.73,14.74,148800.0,11.6892,11.6971,11.6734,11.6813,148800.0
2007-10-01 10:15:00,14.74,14.75,14.74,14.74,87600.0,11.6813,11.6892,11.6813,11.6813,87600.0
2007-10-01 10:20:00,14.74,14.75,14.73,14.75,173200.0,11.6813,11.6892,11.6734,11.6892,173200.0
2007-10-01 10:25:00,14.74,14.75,14.74,14.74,132000.0,11.6813,11.6892,11.6813,11.6813,132000.0
2007-10-01 10:30:00,14.74,14.75,14.74,14.75,215600.0,11.6813,11.6892,11.6813,11.6892,215600.0
2007-10-01 10:35:00,14.75,14.76,14.74,14.76,480000.0,11.6892,11.6971,11.6813,11.6971,480000.0
2007-10-01 10:40:00,14.76,14.78,14.74,14.78,336800.0,11.6971,11.713,11.6813,11.713,336800.0
2007-10-01 10:45:00,14.78,14.8,14.78,14.8,183200.0,11.713,11.7288,11.713,11.7288,183200.0
2007-10-01 10:50:00,14.8,14.8,14.79,14.8,94000.0,11.7288,11.7288,11.7209,11.7288,94000.0
2007-10-01 10:55:00,14.79,14.81,14.76,14.78,176400.0,11.7209,11.7368,11.6971,11.713,176400.0
2007-10-01 11:00:00,14.78,14.81,14.78,14.79,158400.0,11.713,11.7368,11.713,11.7209,158400.0
2007-10-01 11:05:00,14.8,14.8,14.79,14.8,133200.0,11.7288,11.7288,11.7209,11.7288,133200.0
2007-10-01 11:10:00,14.8,14.8,14.76,14.78,228800.0,11.7288,11.7288,11.6971,11.713,228800.0
2007-10-01 11:15:00,14.78,14.79,14.78,14.79,75200.0,11.713,11.7209,11.713,11.7209,75200.0
2007-10-01 11:20:00,14.79,14.8,14.78,14.78,149600.0,11.7209,11.7288,11.713,11.713,149600.0
2007-10-01 11:25:00,14.78,14.79,14.78,14.78,91600.0,11.713,11.7209,11.713,11.713,91600.0
2007-10-01 11:30:00,14.78,14.81,14.78,14.81,195600.0,11.713,11.7368,11.713,11.7368,195600.0
2007-10-01 11:35:00,14.81,14.82,14.76,14.76,333200.0,11.7368,11.7447,11.6971,11.6971,333200.0
2007-10-01 11:40:00,14.76,14.79,14.76,14.79,106800.0,11.6971,11.7209,11.6971,11.7209,106800.0
2007-10-01 11:45:00,14.78,14.81,14.78,14.8,128800.0,11.713,11.7368,11.713,11.7288,128800.0
2007-10-01 11:50:00,14.8,14.84,14.8,14.83,132400.0,11.7288,11.7605,11.7288,11.7526,132400.0
2007-10-01 11:55:00,14.84,14.84,14.8,14.8,97200.0,11.7605,11.7605,11.7288,11.7288,97200.0
2007-10-01 12:00:00,14.8,14.82,14.8,14.81,131600.0,11.7288,11.7447,11.7288,11.7368,131600.0
2007-10-01 12:05:00,14.81,14.83,14.78,14.78,130000.0,11.7368,11.7526,11.713,11.713,130000.0
2007-10-01 12:10:00,14.78,14.78,14.77,14.78,80000.0,11.713,11.713,11.7051,11.713,80000.0
2007-10-01 12:15:00,14.78,14.81,14.77,14.81,110000.0,11.713,11.7368,11.7051,11.7368,110000.0
2007-10-01 12:20:00,14.81,14.81,14.8,14.81,55200.0,11.7368,11.7368,11.7288,11.7368,55200.0
2007-10-01 12:25:00,14.81,14.81,14.76,14.77,217200.0,11.7368,11.7368,11.6971,11.7051,217200.0
2007-10-01 12:30:00,14.77,14.77,14.75,14.76,88800.0,11.7051,11.7051,11.6892,11.6971,88800.0
2007-10-01 12:35:00,14.76,14.77,14.76,14.76,53200.0,11.6971,11.7051,11.6971,11.6971,53200.0
2007-10-01 12:40:00,14.76,14.77,14.75,14.76,80800.0,11.6971,11.7051,11.6892,11.6971,80800.0
2007-10-01 12:45:00,14.76,14.76,14.75,14.75,88400.0,11.6971,11.6971,11.6892,11.6892,88400.0
2007-10-01 12:50:00,14.75,14.76,14.75,14.75,57600.0,11.6892,11.6971,11.6892,11.6892,57600.0
2007-10-01 12:55:00,14.75,14.76,14.75,14.76,64000.0,11.6892,11.6971,11.6892,11.6971,64000.0
2007-10-01 13:00:00,14.75,14.77,14.75,14.76,72800.0,11.6892,11.7051,11.6892,11.6971,72800.0
2007-10-01 13:05:00,14.77,14.77,14.75,14.76,65600.0,11.7051,11.7051,11.6892,11.6971,65600.0
2007-10-01 13:10:00,14.75,14.76,14.75,14.76,42000.0,11.6892,11.6971,11.6892,11.6971,42000.0
2007-10-01 13:15:00,14.76,14.77,14.75,14.77,78000.0,11.6971,11.7051,11.6892,11.7051,78000.0
2007-10-01 13:20:00,14.77,14.78,14.76,14.77,118400.0,11.7051,11.713,11.6971,11.7051,118400.0
2007-10-01 13:25:00,14.77,14.78,14.76,14.78,121200.0,11.7051,11.713,11.6971,11.713,121200.0
2007-10-01 13:30:00,14.78,14.8,14.78,14.79,142800.0,11.713,11.7288,11.713,11.7209,142800.0
2007-10-01 13:35:00,14.79,14.8,14.78,14.8,94000.0,11.7209,11.7288,11.713,11.7288,94000.0
2007-10-01 13:40:00,14.8,14.83,14.8,14.83,115600.0,11.7288,11.7526,11.7288,11.7526,115600.0
2007-10-01 13:45:00,14.83,14.83,14.82,14.82,109600.0,11.7526,11.7526,11.7447,11.7447,109600.0
2007-10-01 13:50:00,14.81,14.82,14.81,14.81,82800.0,11.7368,11.7447,11.7368,11.7368,82800.0
2007-10-01 13:55:00,14.81,14.84,14.81,14.84,116400.0,11.7368,11.7605,11.7368,11.7605,116400.0
2007-10-01 14:00:00,14.84,14.85,14.84,14.85,129600.0,11.7605,11.7685,11.7605,11.7685,129600.0
2007-10-01 14:05:00,14.85,14.86,14.84,14.85,121200.0,11.7685,11.7764,11.7605,11.7685,121200.0
2007-10-01 14:10:00,14.85,14.85,14.81,14.82,151600.0,11.7685,11.7685,11.7368,11.7447,151600.0
2007-10-01 14:15:00,14.82,14.83,14.8,14.81,134000.0,11.7447,11.7526,11.7288,11.7368,134000.0
2007-10-01 14:20:00,14.81,14.81,14.79,14.79,201200.0,11.7368,11.7368,11.7209,11.7209,201200.0
2007-10-01 14:25:00,14.79,14.83,14.79,14.81,258400.0,11.7209,11.7526,11.7209,11.7368,258400.0
2007-10-01 14:30:00,14.81,14.85,14.81,14.85,362800.0,11.7368,11.7685,11.7368,11.7685,362800.0
2007-10-01 14:35:00,14.84,14.85,14.83,14.84,259200.0,11.7605,11.7685,11.7526,11.7605,259200.0
2007-10-01 14:40:00,14.83,14.85,14.83,14.85,191600.0,11.7526,11.7685,11.7526,11.7685,191600.0
2007-10-01 14:45:00,14.85,14.86,14.84,14.86,150400.0,11.7685,11.7764,11.7605,11.7764,150400.0
2007-10-01 14:50:00,14.86,14.88,14.86,14.87,192000.0,11.7764,11.7922,11.7764,11.7843,192000.0
2007-10-01 14:55:00,14.87,14.89,14.87,14.88,299200.0,11.7843,11.8002,11.7843,11.7922,299200.0
2007-10-01 15:00:00,14.89,14.9,14.88,14.9,172800.0,11.8002,11.8081,11.7922,11.8081,172800.0
2007-10-01 15:05:00,14.9,14.9,14.89,14.9,244800.0,11.8081,11.8081,11.8002,11.8081,244800.0
2007-10-01 15:10:00,14.9,14.91,14.88,14.88,309200.0,11.8081,11.816,11.7922,11.7922,309200.0
2007-10-01 15:15:00,14.88,14.88,14.88,14.88,219600.0,11.7922,11.7922,11.7922,11.7922,219600.0
2007-10-01 15:20:00,14.88,14.89,14.87,14.87,342000.0,11.7922,11.8002,11.7843,11.7843,342000.0
2007-10-01 15:25:00,14.87,14.88,14.82,14.84,688000.0,11.7843,11.7922,11.7447,11.7605,688000.0
2007-10-01 15:30:00,14.84,14.85,14.81,14.82,310400.0,11.7605,11.7685,11.7368,11.7447,310400.0
2007-10-01 15:35:00,14.82,14.82,14.8,14.81,306000.0,11.7447,11.7447,11.7288,11.7368,306000.0
2007-10-01 15:40:00,14.8,14.82,14.8,14.8,363600.0,11.7288,11.7447,11.7288,11.7288,363600.0
2007-10-01 15:45:00,14.8,14.83,14.8,14.82,334000.0,11.7288,11.7526,11.7288,11.7447,334000.0
2007-10-01 15:50:00,14.82,14.83,14.82,14.83,380400.0,11.7447,11.7526,11.7447,11.7526,380400.0
2007-10-01 15:55:00,14.83,14.84,14.81,14.83,451600.0,11.7526,11.7605,11.7368,11.7526,451600.0
2007-10-02 09:30:00,14.82,14.85,14.79,14.8,210400.0,11.7447,11.7685,11.7209,11.7288,210400.0
2007-10-02 09:35:00,14.8,14.81,14.73,14.77,215200.0,11.7288,11.7368,11.6734,11.7051,215200.0
2007-10-02 09:40:00,14.77,14.83,14.76,14.82,102000.0,11.7051,11.7526,11.6971,11.7447,102000.0
2007-10-02 09:45:00,14.83,14.83,14.76,14.81,184000.0,11.7526,11.7526,11.6971,11.7368,184000.0
2007-10-02 09:50:00,14.82,14.9,14.81,14.89,228400.0,11.7447,11.8081,11.7368,11.8002,228400.0
2007-10-02 09:55:00,14.89,14.89,14.87,14.88,294800.0,11.8002,11.8002,11.7843,11.7922,294800.0
2007-10-02 10:00:00,14.88,14.9,14.86,14.9,222000.0,11.7922,11.8081,11.7764,11.8081,222000.0
2007-10-02 10:05:00,14.9,14.94,14.89,14.94,145200.0,11.8081,11.8398,11.8002,11.8398,145200.0
2007-10-02 10:10:00,14.94,14.97,14.92,14.93,275600.0,11.8398,11.8636,11.8239,11.8319,275600.0
2007-10-02 10:15:00,14.92,14.94,14.9,14.9,143600.0,11.8239,11.8398,11.8081,11.8081,143600.0
2007-10-02 10:20:00,14.91,14.91,14.88,14.88,177200.0,11.816,11.816,11.7922,11.7922,177200.0
2007-10-02 10:25:00,14.88,14.92,14.88,14.92,97600.0,11.7922,11.8239,11.7922,11.8239,97600.0
2007-10-02 10:30:00,14.91,14.92,14.86,14.86,103200.0,11.816,11.8239,11.7764,11.7764,103200.0
2007-10-02 10:35:00,14.86,14.87,14.86,14.87,104800.0,11.7764,11.7843,11.7764,11.7843,104800.0
2007-10-02 10:40:00,14.87,14.87,14.84,14.84,70400.0,11.7843,11.7843,11.7605,11.7605,70400.0
2007-10-02 10:45:00,14.84,14.85,14.84,14.84,59600.0,11.7605,11.7685,11.7605,11.7605,59600.0
2007-10-02 10:50:00,14.84,14.85,14.81,14.82,86000.0,11.7605,11.7685,11.7368,11.7447,86000.0
2007-10-02 10:55:00,14.81,14.83,14.81,14.83,73600.0,11.7368,11.7526,11.7368,11.7526,73600.0
2007-10-02 11:00:00,14.82,14.83,14.8,14.8,109200.0,11.7447,11.7526,11.7288,11.7288,109200.0
2007-10-02 11:05:00,14.8,14.85,14.78,14.78,308400.0,11.7288,11.7685,11.713,11.713,308400.0
2007-10-02 11:10:00,14.78,14.8,14.78,14.78,64400.0,11.713,11.7288,11.713,11.713,64400.0
2007-10-02 11:15:00,14.78,14.81,14.78,14.81,144000.0,11.713,11.7368,11.713,11.7368,144000.0
2007-10-02 11:20:00,14.81,14.82,14.8,14.81,63600.0,11.7368,11.7447,11.7288,11.7368,63600.0
2007-10-02 11:25:00,14.81,14.81,14.8,14.81,60400.0,11.7368,11.7368,11.7288,11.7368,60400.0
2007-10-02 11:30:00,14.81,14.84,14.81,14.81,92000.0,11.7368,11.7605,11.7368,11.7368,92000.0
2007-10-02 11:35:00,14.81,14.82,14.81,14.81,70000.0,11.7368,11.7447,11.7368,11.7368,70000.0
2007-10-02 11:40:00,14.81,14.83,14.81,14.83,94400.0,11.7368,11.7526,11.7368,11.7526,94400.0
2007-10-02 11:45:00,14.83,14.85,14.83,14.84,137200.0,11.7526,11.7685,11.7526,11.7605,137200.0
2007-10-02 11:50:00,14.83,14.83,14.81,14.82,138000.0,11.7526,11.7526,11.7368,11.7447,138000.0
2007-10-02 11:55:00,14.82,14.85,14.82,14.84,47600.0,11.7447,11.7685,11.7447,11.7605,47600.0
2007-10-02 12:00:00,14.85,14.85,14.84,14.84,52400.0,11.7685,11.7685,11.7605,11.7605,52400.0
2007-10-02 12:05:00,14.84,14.85,14.79,14.81,122400.0,11.7605,11.7685,11.7209,11.7368,122400.0
2007-10-02 12:10:00,14.81,14.81,14.8,14.8,169200.0,11.7368,11.7368,11.7288,11.7288,169200.0
2007-10-02 12:15:00,14.8,14.81,14.8,14.81,50800.0,11.7288,11.7368,11.7288,11.7368,50800.0
2007-10-02 12:20:00,14.81,14.82,14.81,14.82,42000.0,11.7368,11.7447,11.7368,11.7447,42000.0
2007-10-02 12:25:00,14.82,14.82,14.8,14.81,51200.0,11.7447,11.7447,11.7288,11.7368,51200.0
2007-10-02 12:30:00,14.8,14.81,14.79,14.8,93600.0,11.7288,11.7368,11.7209,11.7288,93600.0
2007-10-02 12:35:00,14.8,14.81,14.8,14.8,41200.0,11.7288,11.7368,11.7288,11.7288,41200.0
2007-10-02 12:40:00,14.8,14.81,14.79,14.8,52400.0,11.7288,11.7368,11.7209,11.7288,52400.0
2007-10-02 12:45:00,14.8,14.81,14.8,14.81,41200.0,11.7288,11.7368,11.7288,11.7368,41200.0
2007-10-02 12:50:00,14.81,14.81,14.8,14.8,57600.0,11.7368,11.7368,11.7288,11.7288,57600.0
2007-10-02 12:55:00,14.8,14.8,14.79,14.8,46400.0,11.7288,11.7288,11.7209,11.7288,46400.0
2007-10-02 13:00:00,14.8,14.81,14.79,14.79,57200.0,11.7288,11.7368,11.7209,11.7209,57200.0
2007-10-02 13:05:00,14.79,14.79,14.76,14.78,75200.0,11.7209,11.7209,11.6971,11.713,75200.0
2007-10-02 13:10:00,14.77,14.78,14.77,14.78,31600.0,11.7051,11.713,11.7051,11.713,31600.0
2007-10-02 13:15:00,14.79,14.79,14.78,14.79,37200.0,11.7209,11.7209,11.713,11.7209,37200.0
2007-10-02 13:20:00,14.79,14.79,14.76,14.76,68000.0,11.7209,11.7209,11.6971,11.6971,68000.0
2007-10-02 13:25:00,14.77,14.77,14.73,14.74,117600.0,11.7051,11.7051,11.6734,11.6813,117600.0
2007-10-02 13:30:00,14.74,14.77,14.74,14.76,47200.0,11.6813,11.7051,11.6813,11.6971,47200.0
2007-10-02 13:35:00,14.76,14.76,14.74,14.74,61600.0,11.6971,11.6971,11.6813,11.6813,61600.0
2007-10-02 13:40:00,14.74,14.76,14.74,14.75,82800.0,11.6813,11.6971,11.6813,11.6892,82800.0
2007-10-02 13:45:00,14.75,14.77,14.74,14.77,73200.0,11.6892,11.7051,11.6813,11.7051,73200.0
2007-10-02 13:50:00,14.76,14.78,14.76,14.77,40000.0,11.6971,11.713,11.6971,11.7051,40000.0
2007-10-02 13:55:00,14.78,14.78,14.77,14.77,31600.0,11.713,11.713,11.7051,11.7051,31600.0
2007-10-02 14:00:00,14.77,14.78,14.75,14.76,71200.0,11.7051,11.713,11.6892,11.6971,71200.0
2007-10-02 14:05:00,14.76,14.76,14.74,14.75,68800.0,11.6971,11.6971,11.6813,11.6892,68800.0
2007-10-02 14:10:00,14.75,14.77,14.75,14.77,30800.0,11.6892,11.7051,11.6892,11.7051,30800.0
2007-10-02 14:15:00,14.77,14.77,14.75,14.76,90400.0,11.7051,11.7051,11.6892,11.6971,90400.0
2007-10-02 14:20:00,14.76,14.76,14.74,14.75,77200.0,11.6971,11.6971,11.6813,11.6892,77200.0
2007-10-02 14:25:00,14.75,14.77,14.75,14.76,99200.0,11.6892,11.7051,11.6892,11.6971,99200.0
2007-10-02 14:30:00,14.77,14.78,14.76,14.78,93600.0,11.7051,11.713,11.6971,11.713,93600.0
2007-10-02 14:35:00,14.78,14.78,14.78,14.78,50400.0,11.713,11.713,11.713,11.713,50400.0
2007-10-02 14:40:00,14.78,14.8,14.78,14.78,107200.0,11.713,11.7288,11.713,11.713,107200.0
2007-10-02 14:45:00,14.78,14.8,14.78,14.8,66400.0,11.713,11.7288,11.713,11.7288,66400.0
2007-10-02 14:50:00,14.8,14.81,14.8,14.8,129200.0,11.7288,11.7368,11.7288,11.7288,129200.0
2007-10-02 14:55:00,14.8,14.8,14.79,14.79,43200.0,11.7288,11.7288,11.7209,11.7209,43200.0
2007-10-02 15:00:00,14.79,14.79,14.75,14.75,112800.0,11.7209,11.7209,11.6892,11.6892,112800.0
2007-10-02 15:05:00,14.75,14.78,14.75,14.78,147600.0,11.6892,11.713,11.6892,11.713,147600.0
2007-10-02 15:10:00,14.78,14.78,14.77,14.78,123200.0,11.713,11.713,11.7051,11.713,123200.0
2007-10-02 15:15:00,14.78,14.79,14.78,14.79,107600.0,11.713,11.7209,11.713,11.7209,107600.0
2007-10-02 15:20:00,14.78,14.79,14.78,14.78,162000.0,11.713,11.7209,11.713,11.713,162000.0
2007-10-02 15:25:00,14.78,14.78,14.76,14.77,167600.0,11.713,11.713,11.6971,11.7051,167600.0
2007-10-02 15:30:00,14.78,14.78,14.77,14.78,102800.0,11.713,11.713,11.7051,11.713,102800.0
2007-10-02 15:35:00,14.78,14.79,14.78,14.78,116000.0,11.713,11.7209,11.713,11.713,116000.0
2007-10-02 15:40:00,14.78,14.81,14.77,14.8,262800.0,11.713,11.7368,11.7051,11.7288,262800.0
2007-10-02 15:45:00,14.8,14.8,14.79,14.79,160000.0,11.7288,11.7288,11.7209,11.7209,160000.0
2007-10-02 15:50:00,14.79,14.8,14.78,14.79,201600.0,11.7209,11.7288,11.713,11.7209,201600.0
2007-10-02 15:55:00,14.8,14.81,14.79,14.81,364000.0,11.7288,11.7368,11.7209,11.7368,364000.0
2007-10-03 09:30:00,14.7,14.83,14.7,14.77,292800.0,11.6496,11.7526,11.6496,11.7051,292800.0
2007-10-03 09:35:00,14.78,14.81,14.75,14.77,148400.0,11.713,11.7368,11.6892,11.7051,148400.0
2007-10-03 09:40:00,14.76,14.81,14.74,14.81,187600.0,11.6971,11.7368,11.6813,11.7368,187600.0
2007-10-03 09:45:00,14.81,14.88,14.78,14.86,204400.0,11.7368,11.7922,11.713,11.7764,204400.0
2007-10-03 09:50:00,14.85,14.86,14.83,14.86,191600.0,11.7685,11.7764,11.7526,11.7764,191600.0
2007-10-03 09:55:00,14.86,14.93,14.85,14.92,233600.0,11.7764,11.8319,11.7685,11.8239,233600.0
2007-10-03 10:00:00,14.91,14.97,14.91,14.95,389200.0,11.816,11.8636,11.816,11.8477,389200.0
2007-10-03 10:05:00,14.96,14.97,14.94,14.95,201600.0,11.8556,11.8636,11.8398,11.8477,201600.0
2007-10-03 10:10:00,14.96,14.97,14.91,14.95,328400.0,11.8556,11.8636,11.816,11.8477,328400.0
2007-10-03 10:15:00,14.96,14.96,14.9,14.93,276800.0,11.8556,11.8556,11.8081,11.8319,276800.0
2007-10-03 10:20:00,14.93,14.95,14.91,14.94,253600.0,11.8319,11.8477,11.816,11.8398,253600.0
2007-10-03 10:25:00,14.94,14.96,14.93,14.95,173600.0,11.8398,11.8556,11.8319,11.8477,173600.0
2007-10-03 10:30:00,14.95,14.96,14.93,14.94,118400.0,11.8477,11.8556,11.8319,11.8398,118400.0
2007-10-03 10:35:00,14.94,14.96,14.93,14.95,150400.0,11.8398,11.8556,11.8319,11.8477,150400.0
2007-10-03 10:40:00,14.95,14.97,14.94,14.97,170000.0,11.8477,11.8636,11.8398,11.8636,170000.0
2007-10-03 10:45:00,14.96,14.97,14.96,14.97,119200.0,11.8556,11.8636,11.8556,11.8636,119200.0
2007-10-03 10:50:00,14.97,14.97,14.95,14.97,171200.0,11.8636,11.8636,11.8477,11.8636,171200.0
2007-10-03 10:55:00,14.97,14.97,14.97,14.97,65200.0,11.8636,11.8636,11.8636,11.8636,65200.0
2007-10-03 11:00:00,14.97,14.97,14.96,14.96,126800.0,11.8636,11.8636,11.8556,11.8556,126800.0
2007-10-03 11:05:00,14.96,14.97,14.95,14.96,88000.0,11.8556,11.8636,11.8477,11.8556,88000.0
2007-10-03 11:10:00,14.96,14.97,14.95,14.95,105600.0,11.8556,11.8636,11.8477,11.8477,105600.0
2007-10-03 11:15:00,14.95,14.97,14.95,14.97,149600.0,11.8477,11.8636,11.8477,11.8636,149600.0
2007-10-03 11:20:00,14.96,14.97,14.96,14.96,89200.0,11.8556,11.8636,11.8556,11.8556,89200.0
2007-10-03 11:25:00,14.96,14.97,14.95,14.95,77600.0,11.8556,11.8636,11.8477,11.8477,77600.0
2007-10-03 11:30:00,14.96,14.96,14.94,14.94,75600.0,11.8556,11.8556,11.8398,11.8398,75600.0
2007-10-03 11:35:00,14.95,14.95,14.93,14.93,61200.0,11.8477,11.8477,11.8319,11.8319,61200.0
2007-10-03 11:40:00,14.93,14.93,14.92,14.93,115200.0,11.8319,11.8319,11.8239,11.8319,115200.0
2007-10-03 11:45:00,14.93,14.94,14.93,14.94,88400.0,11.8319,11.8398,11.8319,11.8398,88400.0
2007-10-03 11:50:00,14.94,14.96,14.94,14.96,87600.0,11.8398,11.8556,11.8398,11.8556,87600.0
2007-10-03 11:55:00,14.96,14.96,14.95,14.96,50000.0,11.8556,11.8556,11.8477,11.8556,50000.0
2007-10-03 12:00:00,14.96,14.96,14.94,14.96,80800.0,11.8556,11.8556,11.8398,11.8556,80800.0
2007-10-03 12:05:00,14.96,14.98,14.96,14.97,154000.0,11.8556,11.8715,11.8556,11.8636,154000.0
2007-10-03 12:10:00,14.97,14.97,14.94,14.97,88400.0,11.8636,11.8636,11.8398,11.8636,88400.0
2007-10-03 12:15:00,14.97,14.97,14.95,14.96,111600.0,11.8636,11.8636,11.8477,11.8556,111600.0
2007-10-03 12:20:00,14.96,14.97,14.95,14.96,97200.0,11.8556,11.8636,11.8477,11.8556,97200.0
2007-10-03 12:25:00,14.97,14.97,14.95,14.97,113600.0,11.8636,11.8636,11.8477,11.8636,113600.0
2007-10-03 12:30:00,14.97,14.97,14.95,14.97,102400.0,11.8636,11.8636,11.8477,11.8636,102400.0
2007-10-03 12:35:00,14.98,14.99,14.97,14.99,255600.0,11.8715,11.8794,11.8636,11.8794,255600.0
2007-10-03 12:40:00,14.99,15.0,14.97,14.97,677200.0,11.8794,11.8873,11.8636,11.8636,677200.0
2007-10-03 12:45:00,14.97,14.97,14.93,14.93,127200.0,11.8636,11.8636,11.8319,11.8319,127200.0
2007-10-03 12:50:00,14.93,14.95,14.9,14.93,222000.0,11.8319,11.8477,11.8081,11.8319,222000.0
2007-10-03 12:55:00,14.93,14.94,14.92,14.92,61200.0,11.8319,11.8398,11.8239,11.8239,61200.0
2007-10-03 13:00:00,14.92,14.93,14.91,14.93,53600.0,11.8239,11.8319,11.816,11.8319,53600.0
2007-10-03 13:05:00,14.93,14.93,14.9,14.9,106400.0,11.8319,11.8319,11.8081,11.8081,106400.0
2007-10-03 13:10:00,14.9,14.9,14.86,14.88,97600.0,11.8081,11.8081,11.7764,11.7922,97600.0
2007-10-03 13:15:00,14.88,14.92,14.88,14.88,92000.0,11.7922,11.8239,11.7922,11.7922,92000.0
2007-10-03 13:20:00,14.88,14.89,14.86,14.87,91200.0,11.7922,11.8002,11.7764,11.7843,91200.0
2007-10-03 13:25:00,14.87,14.9,14.87,14.89,72800.0,11.7843,11.8081,11.7843,11.8002,72800.0
2007-10-03 13:30:00,14.89,14.9,14.88,14.89,47600.0,11.8002,11.8081,11.7922,11.8002,47600.0
2007-10-03 13:35:00,14.89,14.89,14.88,14.89,57200.0,11.8002,11.8002,11.7922,11.8002,57200.0
2007-10-03 13:40:00,14.89,14.89,14.86,14.87,67600.0,11.8002,11.8002,11.7764,11.7843,67600.0
2007-10-03 13:45:00,14.87,14.87,14.84,14.85,70800.0,11.7843,11.7843,11.7605,11.7685,70800.0
2007-10-03 13:50:00,14.85,14.85,14.83,14.83,70400.0,11.7685,11.7685,11.7526,11.7526,70400.0
2007-10-03 13:55:00,14.83,14.84,14.81,14.84,88400.0,11.7526,11.7605,11.7368,11.7605,88400.0
2007-10-03 14:00:00,14.84,14.84,14.82,14.83,86000.0,11.7605,11.7605,11.7447,11.7526,86000.0
2007-10-03 14:05:00,14.83,14.83,14.81,14.83,122400.0,11.7526,11.7526,11.7368,11.7526,122400.0
2007-10-03 14:10:00,14.83,14.86,14.81,14.85,148800.0,11.7526,11.7764,11.7368,11.7685,148800.0
2007-10-03 14:15:00,14.84,14.85,14.81,14.82,80400.0,11.7605,11.7685,11.7368,11.7447,80400.0
2007-10-03 14:20:00,14.83,14.84,14.82,14.84,122400.0,11.7526,11.7605,11.7447,11.7605,122400.0
2007-10-03 14:25:00,14.84,14.88,14.83,14.84,484400.0,11.7605,11.7922,11.7526,11.7605,484400.0
2007-10-03 14:30:00,14.84,14.85,14.83,14.85,68400.0,11.7605,11.7685,11.7526,11.7685,68400.0
2007-10-03 14:35:00,14.85,14.85,14.82,14.83,166400.0,11.7685,11.7685,11.7447,11.7526,166400.0
2007-10-03 14:40:00,14.83,14.83,14.81,14.82,64000.0,11.7526,11.7526,11.7368,11.7447,64000.0
2007-10-03 14:45:00,14.82,14.82,14.76,14.78,225200.0,11.7447,11.7447,11.6971,11.713,225200.0
2007-10-03 14:50:00,14.78,14.8,14.77,14.8,82000.0,11.713,11.7288,11.7051,11.7288,82000.0
2007-10-03 14:55:00,14.8,14.81,14.79,14.81,136800.0,11.7288,11.7368,11.7209,11.7368,136800.0
2007-10-03 15:00:00,14.81,14.81,14.77,14.79,101600.0,11.7368,11.7368,11.7051,11.7209,101600.0
2007-10-03 15:05:00,14.78,14.81,14.78,14.81,98000.0,11.713,11.7368,11.713,11.7368,98000.0
2007-10-03 15:10:00,14.81,14.82,14.81,14.82,91200.0,11.7368,11.7447,11.7368,11.7447,91200.0
2007-10-03 15:15:00,14.82,14.84,14.82,14.84,91200.0,11.7447,11.7605,11.7447,11.7605,91200.0
2007-10-03 15:20:00,14.84,14.84,14.8,14.81,103600.0,11.7605,11.7605,11.7288,11.7368,103600.0
2007-10-03 15:25:00,14.81,14.81,14.8,14.8,84400.0,11.7368,11.7368,11.7288,11.7288,84400.0
2007-10-03 15:30:00,14.8,14.8,14.79,14.79,95600.0,11.7288,11.7288,11.7209,11.7209,95600.0
2007-10-03 15:35:00,14.79,14.81,14.79,14.8,139200.0,11.7209,11.7368,11.7209,11.7288,139200.0
2007-10-03 15:40:00,14.8,14.96,14.79,14.8,236400.0,11.7288,11.8556,11.7209,11.7288,236400.0
2007-10-03 15:45:00,14.8,14.81,14.79,14.8,190800.0,11.7288,11.7368,11.7209,11.7288,190800.0
2007-10-03 15:50:00,14.8,14.81,14.79,14.8,168000.0,11.7288,11.7368,11.7209,11.7288,168000.0
2007-10-03 15:55:00,14.8,14.83,14.8,14.82,348000.0,11.7288,11.7526,11.7288,11.7447,348000.0
2007-10-04 09:30:00,14.84,14.85,14.83,14.85,4400.0,11.7605,11.7685,11.7526,11.7685,4400.0
2007-10-04 09:35:00,14.84,14.87,14.82,14.83,198400.0,11.7605,11.7843,11.7447,11.7526,198400.0
2007-10-04 09:40:00,14.83,14.86,14.81,14.81,265200.0,11.7526,11.7764,11.7368,11.7368,265200.0
2007-10-04 09:45:00,14.81,14.84,14.81,14.81,134400.0,11.7368,11.7605,11.7368,11.7368,134400.0
2007-10-04 09:50:00,14.81,14.82,14.72,14.74,178800.0,11.7368,11.7447,11.6654,11.6813,178800.0
2007-10-04 09:55:00,14.74,14.78,14.67,14.69,282800.0,11.6813,11.713,11.6258,11.6417,282800.0
2007-10-04 10:00:00,14.69,14.74,14.65,14.66,329200.0,11.6417,11.6813,11.61,11.6179,329200.0
2007-10-04 10:05:00,14.66,14.71,14.66,14.71,98800.0,11.6179,11.6575,11.6179,11.6575,98800.0
2007-10-04 10:10:00,14.72,14.75,14.72,14.75,75600.0,11.6654,11.6892,11.6654,11.6892,75600.0
2007-10-04 10:15:00,14.75,14.77,14.75,14.77,106400.0,11.6892,11.7051,11.6892,11.7051,106400.0
2007-10-04 10:20:00,14.77,14.78,14.76,14.76,86800.0,11.7051,11.713,11.6971,11.6971,86800.0
2007-10-04 10:25:00,14.76,14.77,14.69,14.72,148000.0,11.6971,11.7051,11.6417,11.6654,148000.0
2007-10-04 10:30:00,14.72,14.8,14.72,14.8,128000.0,11.6654,11.7288,11.6654,11.7288,128000.0
2007-10-04 10:35:00,14.8,14.82,14.79,14.81,120400.0,11.7288,11.7447,11.7209,11.7368,120400.0
2007-10-04 10:40:00,14.82,14.86,14.81,14.85,145200.0,11.7447,11.7764,11.7368,11.7685,145200.0
2007-10-04 10:45:00,14.85,14.87,14.85,14.86,102000.0,11.7685,11.7843,11.7685,11.7764,102000.0
2007-10-04 10:50:00,14.86,14.86,14.83,14.86,91600.0,11.7764,11.7764,11.7526,11.7764,91600.0
2007-10-04 10:55:00,14.86,14.86,14.85,14.85,57200.0,11.7764,11.7764,11.7685,11.7685,57200.0
2007-10-04 11:00:00,14.85,14.86,14.83,14.83,518800.0,11.7685,11.7764,11.7526,11.7526,518800.0
2007-10-04 11:05:00,14.83,14.86,14.83,14.84,131600.0,11.7526,11.7764,11.7526,11.7605,131600.0
2007-10-04 11:10:00,14.84,14.84,14.81,14.82,138000.0,11.7605,11.7605,11.7368,11.7447,138000.0
2007-10-04 11:15:00,14.82,14.84,14.81,14.83,103200.0,11.7447,11.7605,11.7368,11.7526,103200.0
2007-10-04 11:20:00,14.83,14.83,14.81,14.81,109200.0,11.7526,11.7526,11.7368,11.7368,109200.0
2007-10-04 11:25:00,14.81,14.83,14.81,14.82,74000.0,11.7368,11.7526,11.7368,11.7447,74000.0
2007-10-04 11:30:00,14.83,14.84,14.82,14.84,70400.0,11.7526,11.7605,11.7447,11.7605,70400.0
2007-10-04 11:35:00,14.84,14.85,14.84,14.85,68400.0,11.7605,11.7685,11.7605,11.7685,68400.0
2007-10-04 11:40:00,14.85,14.85,14.83,14.85,456800.0,11.7685,11.7685,11.7526,11.7685,456800.0
2007-10-04 11:45:00,14.85,14.85,14.84,14.84,71200.0,11.7685,11.7685,11.7605,11.7605,71200.0
2007-10-04 11:50:00,14.84,14.84,14.83,14.83,81200.0,11.7605,11.7605,11.7526,11.7526,81200.0
2007-10-04 11:55:00,14.83,14.83,14.82,14.82,91200.0,11.7526,11.7526,11.7447,11.7447,91200.0
2007-10-04 12:00:00,14.82,14.83,14.81,14.83,77600.0,11.7447,11.7526,11.7368,11.7526,77600.0
2007-10-04 12:05:00,14.82,14.83,14.82,14.82,57200.0,11.7447,11.7526,11.7447,11.7447,57200.0
2007-10-04 12:10:00,14.82,14.83,14.82,14.83,50000.0,11.7447,11.7526,11.7447,11.7526,50000.0
2007-10-04 12:15:00,14.83,14.85,14.83,14.85,56800.0,11.7526,11.7685,11.7526,11.7685,56800.0
2007-10-04 12:20:00,14.84,14.85,14.83,14.84,36800.0,11.7605,11.7685,11.7526,11.7605,36800.0
2007-10-04 12:25:00,14.84,14.84,14.83,14.83,34400.0,11.7605,11.7605,11.7526,11.7526,34400.0
2007-10-04 12:30:00,14.83,14.83,14.82,14.82,90800.0,11.7526,11.7526,11.7447,11.7447,90800.0
2007-10-04 12:35:00,14.82,14.82,14.81,14.81,64400.0,11.7447,11.7447,11.7368,11.7368,64400.0
2007-10-04 12:40:00,14.81,14.82,14.81,14.81,52800.0,11.7368,11.7447,11.7368,11.7368,52800.0
2007-10-04 12:45:00,14.81,14.82,14.8,14.81,62000.0,11.7368,11.7447,11.7288,11.7368,62000.0
2007-10-04 12:50:00,14.81,14.82,14.81,14.82,39200.0,11.7368,11.7447,11.7368,11.7447,39200.0
2007-10-04 12:55:00,14.82,14.84,14.81,14.84,43600.0,11.7447,11.7605,11.7368,11.7605,43600.0
2007-10-04 13:00:00,14.84,14.84,14.82,14.83,37600.0,11.7605,11.7605,11.7447,11.7526,37600.0
2007-10-04 13:05:00,14.82,14.83,14.8,14.81,71200.0,11.7447,11.7526,11.7288,11.7368,71200.0
2007-10-04 13:10:00,14.81,14.82,14.8,14.81,54000.0,11.7368,11.7447,11.7288,11.7368,54000.0
2007-10-04 13:15:00,14.81,14.82,14.81,14.81,89600.0,11.7368,11.7447,11.7368,11.7368,89600.0
2007-10-04 13:20:00,14.81,14.83,14.81,14.83,121200.0,11.7368,11.7526,11.7368,11.7526,121200.0
2007-10-04 13:25:00,14.83,14.85,14.83,14.85,79200.0,11.7526,11.7685,11.7526,11.7685,79200.0
2007-10-04 13:30:00,14.85,14.85,14.84,14.84,78000.0,11.7685,11.7685,11.7605,11.7605,78000.0
2007-10-04 13:35:00,14.84,14.85,14.83,14.85,84400.0,11.7605,11.7685,11.7526,11.7685,84400.0
2007-10-04 13:40:00,14.85,14.85,14.81,14.82,100400.0,11.7685,11.7685,11.7368,11.7447,100400.0
2007-10-04 13:45:00,14.82,14.82,14.82,14.82,75200.0,11.7447,11.7447,11.7447,11.7447,75200.0
2007-10-04 13:50:00,14.81,14.82,14.81,14.82,157600.0,11.7368,11.7447,11.7368,11.7447,157600.0
2007-10-04 13:55:00,14.82,14.82,14.81,14.81,129600.0,11.7447,11.7447,11.7368,11.7368,129600.0
2007-10-04 14:00:00,14.81,14.82,14.81,14.82,80400.0,11.7368,11.7447,11.7368,11.7447,80400.0
2007-10-04 14:05:00,14.82,14.84,14.82,14.83,149600.0,11.7447,11.7605,11.7447,11.7526,149600.0
2007-10-04 14:10:00,14.83,14.85,14.83,14.85,96000.0,11.7526,11.7685,11.7526,11.7685,96000.0
2007-10-04 14:15:00,14.85,14.85,14.84,14.85,75600.0,11.7685,11.7685,11.7605,11.7685,75600.0
2007-10-04 14:20:00,14.84,14.85,14.84,14.85,69200.0,11.7605,11.7685,11.7605,11.7685,69200.0
2007-10-04 14:25:00,14.85,14.86,14.85,14.86,121600.0,11.7685,11.7764,11.7685,11.7764,121600.0
2007-10-04 14:30:00,14.86,14.87,14.86,14.86,161200.0,11.7764,11.7843,11.7764,11.7764,161200.0
2007-10-04 14:35:00,14.86,14.86,14.84,14.84,88400.0,11.7764,11.7764,11.7605,11.7605,88400.0
2007-10-04 14:40:00,14.84,14.84,14.83,14.83,88000.0,11.7605,11.7605,11.7526,11.7526,88000.0
2007-10-04 14:45:00,14.83,14.85,14.83,14.84,154400.0,11.7526,11.7685,11.7526,11.7605,154400.0
2007-10-04 14:50:00,14.84,14.85,14.84,14.85,230000.0,11.7605,11.7685,11.7605,11.7685,230000.0
2007-10-04 14:55:00,14.85,14.86,14.84,14.84,138800.0,11.7685,11.7764,11.7605,11.7605,138800.0
2007-10-04 15:00:00,14.84,14.84,14.83,14.83,90000.0,11.7605,11.7605,11.7526,11.7526,90000.0
2007-10-04 15:05:00,14.83,14.83,14.81,14.82,125200.0,11.7526,11.7526,11.7368,11.7447,125200.0
2007-10-04 15:10:00,14.82,14.83,14.81,14.81,301600.0,11.7447,11.7526,11.7368,11.7368,301600.0
2007-10-04 15:15:00,14.81,14.81,14.8,14.8,106000.0,11.7368,11.7368,11.7288,11.7288,106000.0
2007-10-04 15:20:00,14.8,14.8,14.77,14.78,178800.0,11.7288,11.7288,11.7051,11.713,178800.0
2007-10-04 15:25:00,14.78,14.79,14.77,14.79,178400.0,11.713,11.7209,11.7051,11.7209,178400.0
2007-10-04 15:30:00,14.79,14.8,14.79,14.8,157200.0,11.7209,11.7288,11.7209,11.7288,157200.0
2007-10-04 15:35:00,14.8,14.8,14.79,14.79,186000.0,11.7288,11.7288,11.7209,11.7209,186000.0
2007-10-04 15:40:00,14.79,14.8,14.78,14.8,341200.0,11.7209,11.7288,11.713,11.7288,341200.0
2007-10-04 15:45:00,14.8,14.81,14.8,14.8,152800.0,11.7288,11.7368,11.7288,11.7288,152800.0
2007-10-04 15:50:00,14.8,14.81,14.78,14.81,205600.0,11.7288,11.7368,11.713,11.7368,205600.0
2007-10-04 15:55:00,14.8,14.84,14.8,14.83,398000.0,11.7288,11.7605,11.7288,11.7526,398000.0
2007-10-05 09:30:00,14.84,14.87,14.75,14.86,937200.0,11.7605,11.7843,11.6892,11.7764,937200.0
2007-10-05 09:35:00,14.86,14.89,14.85,14.89,330000.0,11.7764,11.8002,11.7685,11.8002,330000.0
2007-10-05 09:40:00,14.89,14.98,14.89,14.92,392000.0,11.8002,11.8715,11.8002,11.8239,392000.0
2007-10-05 09:45:00,14.92,14.92,14.87,14.89,186000.0,11.8239,11.8239,11.7843,11.8002,186000.0
2007-10-05 09:50:00,14.89,14.9,14.87,14.89,110800.0,11.8002,11.8081,11.7843,11.8002,110800.0
2007-10-05 09:55:00,14.88,14.9,14.87,14.89,92800.0,11.7922,11.8081,11.7843,11.8002,92800.0
2007-10-05 10:00:00,14.9,14.9,14.84,14.89,210800.0,11.8081,11.8081,11.7605,11.8002,210800.0
2007-10-05 10:05:00,14.89,14.9,14.89,14.9,95200.0,11.8002,11.8081,11.8002,11.8081,95200.0
2007-10-05 10:10:00,14.89,14.9,14.89,14.9,74400.0,11.8002,11.8081,11.8002,11.8081,74400.0
2007-10-05 10:15:00,14.9,14.9,14.85,14.86,297200.0,11.8081,11.8081,11.7685,11.7764,297200.0
2007-10-05 10:20:00,14.86,14.9,14.86,14.87,84000.0,11.7764,11.8081,11.7764,11.7843,84000.0
2007-10-05 10:25:00,14.87,14.87,14.86,14.86,114400.0,11.7843,11.7843,11.7764,11.7764,114400.0
2007-10-05 10:30:00,14.86,14.87,14.81,14.81,97600.0,11.7764,11.7843,11.7368,11.7368,97600.0
2007-10-05 10:35:00,14.81,14.86,14.81,14.85,168000.0,11.7368,11.7764,11.7368,11.7685,168000.0
2007-10-05 10:40:00,14.85,14.86,14.84,14.85,116800.0,11.7685,11.7764,11.7605,11.7685,116800.0
2007-10-05 10:45:00,14.86,14.89,14.86,14.88,111200.0,11.7764,11.8002,11.7764,11.7922,111200.0
2007-10-05 10:50:00,14.89,14.9,14.87,14.89,122000.0,11.8002,11.8081,11.7843,11.8002,122000.0
2007-10-05 10:55:00,14.89,14.9,14.88,14.89,111600.0,11.8002,11.8081,11.7922,11.8002,111600.0
2007-10-05 11:00:00,14.89,14.92,14.89,14.91,166800.0,11.8002,11.8239,11.8002,11.816,166800.0
2007-10-05 11:05:00,14.91,14.93,14.89,14.9,87600.0,11.816,11.8319,11.8002,11.8081,87600.0
2007-10-05 11:10:00,14.91,14.93,14.9,14.92,58400.0,11.816,11.8319,11.8081,11.8239,58400.0
2007-10-05 11:15:00,14.92,14.95,14.92,14.93,184000.0,11.8239,11.8477,11.8239,11.8319,184000.0
2007-10-05 11:20:00,14.93,14.97,14.93,14.97,152400.0,11.8319,11.8636,11.8319,11.8636,152400.0
2007-10-05 11:25:00,14.97,14.99,14.96,14.96,207200.0,11.8636,11.8794,11.8556,11.8556,207200.0
2007-10-05 11:30:00,14.96,14.99,14.96,14.99,228800.0,11.8556,11.8794,11.8556,11.8794,228800.0
2007-10-05 11:35:00,14.99,14.99,14.98,14.99,211200.0,11.8794,11.8794,11.8715,11.8794,211200.0
2007-10-05 11:40:00,14.99,15.0,14.98,14.99,152400.0,11.8794,11.8873,11.8715,11.8794,152400.0
2007-10-05 11:45:00,14.99,15.0,14.99,14.99,113600.0,11.8794,11.8873,11.8794,11.8794,113600.0
2007-10-05 11:50:00,14.99,15.0,14.99,14.99,121600.0,11.8794,11.8873,11.8794,11.8794,121600.0
2007-10-05 11:55:00,14.99,15.0,14.99,14.99,118800.0,11.8794,11.8873,11.8794,11.8794,118800.0
2007-10-05 12:00:00,14.99,15.0,14.99,15.0,162800.0,11.8794,11.8873,11.8794,11.8873,162800.0
2007-10-05 12:05:00,15.0,15.0,14.98,14.99,193600.0,11.8873,11.8873,11.8715,11.8794,193600.0
2007-10-05 12:10:00,14.99,15.0,14.99,14.99,125200.0,11.8794,11.8873,11.8794,11.8794,125200.0
2007-10-05 12:15:00,14.99,14.99,14.98,14.98,134800.0,11.8794,11.8794,11.8715,11.8715,134800.0
2007-10-05 12:20:00,14.98,14.99,14.97,14.97,73200.0,11.8715,11.8794,11.8636,11.8636,73200.0
2007-10-05 12:25:00,14.97,14.98,14.97,14.97,77200.0,11.8636,11.8715,11.8636,11.8636,77200.0
2007-10-05 12:30:00,14.97,14.97,14.96,14.97,109200.0,11.8636,11.8636,11.8556,11.8636,109200.0
2007-10-05 12:35:00,14.97,14.98,14.96,14.98,237200.0,11.8636,11.8715,11.8556,11.8715,237200.0
2007-10-05 12:40:00,14.97,14.98,14.96,14.97,50400.0,11.8636,11.8715,11.8556,11.8636,50400.0
2007-10-05 12:45:00,14.96,14.97,14.96,14.96,48000.0,11.8556,11.8636,11.8556,11.8556,48000.0
2007-10-05 12:50:00,14.96,14.97,14.96,14.97,35200.0,11.8556,11.8636,11.8556,11.8636,35200.0
2007-10-05 12:55:00,14.97,14.98,14.97,14.97,144800.0,11.8636,11.8715,11.8636,11.8636,144800.0
2007-10-05 13:00:00,14.97,14.99,14.97,14.97,51200.0,11.8636,11.8794,11.8636,11.8636,51200.0
2007-10-05 13:05:00,14.97,14.99,14.97,14.98,56000.0,11.8636,11.8794,11.8636,11.8715,56000.0
2007-10-05 13:10:00,14.98,14.99,14.95,14.99,351200.0,11.8715,11.8794,11.8477,11.8794,351200.0
2007-10-05 13:15:00,14.98,14.99,14.98,14.99,63200.0,11.8715,11.8794,11.8715,11.8794,63200.0
2007-10-05 13:20:00,14.99,15.0,14.98,15.0,274800.0,11.8794,11.8873,11.8715,11.8873,274800.0
2007-10-05 13:25:00,15.0,15.0,14.99,15.0,134000.0,11.8873,11.8873,11.8794,11.8873,134000.0
2007-10-05 13:30:00,14.99,14.99,14.99,14.99,45200.0,11.8794,11.8794,11.8794,11.8794,45200.0
2007-10-05 13:35:00,14.99,14.99,14.98,14.99,54000.0,11.8794,11.8794,11.8715,11.8794,54000.0
2007-10-05 13:40:00,14.99,15.0,14.99,14.99,94800.0,11.8794,11.8873,11.8794,11.8794,94800.0
2007-10-05 13:45:00,14.99,15.0,14.99,14.99,44000.0,11.8794,11.8873,11.8794,11.8794,44000.0
2007-10-05 13:50:00,15.0,15.0,14.99,14.99,58000.0,11.8873,11.8873,11.8794,11.8794,58000.0
2007-10-05 13:55:00,15.0,15.0,14.99,14.99,151200.0,11.8873,11.8873,11.8794,11.8794,151200.0
2007-10-05 14:00:00,14.99,15.0,14.99,14.99,278800.0,11.8794,11.8873,11.8794,11.8794,278800.0
2007-10-05 14:05:00,15.0,15.0,14.99,14.99,126800.0,11.8873,11.8873,11.8794,11.8794,126800.0
2007-10-05 14:10:00,15.0,15.0,14.99,14.99,205200.0,11.8873,11.8873,11.8794,11.8794,205200.0
2007-10-05 14:15:00,15.0,15.01,14.97,14.99,447200.0,11.8873,11.8953,11.8636,11.8794,447200.0
2007-10-05 14:20:00,14.99,15.03,14.99,15.01,262800.0,11.8794,11.9111,11.8794,11.8953,262800.0
2007-10-05 14:25:00,15.01,15.02,14.99,15.02,131600.0,11.8953,11.9032,11.8794,11.9032,131600.0
2007-10-05 14:30:00,15.02,15.03,15.0,15.02,172400.0,11.9032,11.9111,11.8873,11.9032,172400.0
2007-10-05 14:35:00,15.02,15.05,15.02,15.05,142400.0,11.9032,11.9269,11.9032,11.9269,142400.0
2007-10-05 14:40:00,15.05,15.07,15.05,15.07,120000.0,11.9269,11.9428,11.9269,11.9428,120000.0
2007-10-05 14:45:00,15.07,15.11,15.06,15.11,434400.0,11.9428,11.9745,11.9349,11.9745,434400.0
2007-10-05 14:50:00,15.1,15.12,15.08,15.09,186000.0,11.9666,11.9824,11.9507,11.9586,186000.0
2007-10-05 14:55:00,15.09,15.12,15.09,15.11,137200.0,11.9586,11.9824,11.9586,11.9745,137200.0
2007-10-05 15:00:00,15.11,15.12,15.11,15.12,132800.0,11.9745,11.9824,11.9745,11.9824,132800.0
2007-10-05 15:05:00,15.12,15.12,15.09,15.09,210800.0,11.9824,11.9824,11.9586,11.9586,210800.0
2007-10-05 15:10:00,15.09,15.09,15.07,15.09,167200.0,11.9586,11.9586,11.9428,11.9586,167200.0
2007-10-05 15:15:00,15.09,15.1,15.07,15.07,164800.0,11.9586,11.9666,11.9428,11.9428,164800.0
2007-10-05 15:20:00,15.07,15.09,15.06,15.09,194400.0,11.9428,11.9586,11.9349,11.9586,194400.0
2007-10-05 15:25:00,15.09,15.12,15.09,15.11,288400.0,11.9586,11.9824,11.9586,11.9745,288400.0
2007-10-05 15:30:00,15.11,15.12,15.08,15.09,265200.0,11.9745,11.9824,11.9507,11.9586,265200.0
2007-10-05 15:35:00,15.09,15.12,15.09,15.11,327600.0,11.9586,11.9824,11.9586,11.9745,327600.0
2007-10-05 15:40:00,15.12,15.13,15.06,15.08,378800.0,11.9824,11.9903,11.9349,11.9507,378800.0
2007-10-05 15:45:00,15.08,15.11,15.06,15.09,390000.0,11.9507,11.9745,11.9349,11.9586,390000.0
2007-10-05 15:50:00,15.09,15.09,15.04,15.06,476800.0,11.9586,11.9586,11.919,11.9349,476800.0
2007-10-05 15:55:00,15.06,15.09,15.04,15.08,624000.0,11.9349,11.9586,11.919,11.9507,624000.0
2007-10-08 09:30:00,15.04,15.09,15.01,15.08,193600.0,11.919,11.9586,11.8953,11.9507,193600.0
2007-10-08 09:35:00,15.08,15.12,15.08,15.11,150000.0,11.9507,11.9824,11.9507,11.9745,150000.0
2007-10-08 09:40:00,15.11,15.11,15.01,15.01,187600.0,11.9745,11.9745,11.8953,11.8953,187600.0
2007-10-08 09:45:00,15.01,15.04,15.0,15.02,91200.0,11.8953,11.919,11.8873,11.9032,91200.0
2007-10-08 09:50:00,15.02,15.04,14.98,15.03,317200.0,11.9032,11.919,11.8715,11.9111,317200.0
2007-10-08 09:55:00,15.03,15.05,15.0,15.0,116400.0,11.9111,11.9269,11.8873,11.8873,116400.0
2007-10-08 10:00:00,15.0,15.01,14.99,15.01,94800.0,11.8873,11.8953,11.8794,11.8953,94800.0
2007-10-08 10:05:00,15.01,15.06,15.0,15.06,139200.0,11.8953,11.9349,11.8873,11.9349,139200.0
2007-10-08 10:10:00,15.06,15.07,15.03,15.03,135600.0,11.9349,11.9428,11.9111,11.9111,135600.0
2007-10-08 10:15:00,15.04,15.04,15.01,15.02,66800.0,11.919,11.919,11.8953,11.9032,66800.0
2007-10-08 10:20:00,15.01,15.02,15.01,15.01,73600.0,11.8953,11.9032,11.8953,11.8953,73600.0
2007-10-08 10:25:00,15.01,15.01,14.97,14.99,114400.0,11.8953,11.8953,11.8636,11.8794,114400.0
2007-10-08 10:30:00,14.99,15.0,14.98,14.99,109600.0,11.8794,11.8873,11.8715,11.8794,109600.0
2007-10-08 10:35:00,14.99,14.99,14.94,14.95,111600.0,11.8794,11.8794,11.8398,11.8477,111600.0
2007-10-08 10:40:00,14.95,14.95,14.93,14.94,73600.0,11.8477,11.8477,11.8319,11.8398,73600.0
2007-10-08 10:45:00,14.94,14.94,14.94,14.94,62400.0,11.8398,11.8398,11.8398,11.8398,62400.0
2007-10-08 10:50:00,14.94,14.94,14.94,14.94,68400.0,11.8398,11.8398,11.8398,11.8398,68400.0
2007-10-08 10:55:00,14.94,14.96,14.94,14.95,98000.0,11.8398,11.8556,11.8398,11.8477,98000.0
2007-10-08 11:00:00,14.95,14.95,14.92,14.92,80000.0,11.8477,11.8477,11.8239,11.8239,80000.0
2007-10-08 11:05:00,14.92,14.93,14.92,14.93,128400.0,11.8239,11.8319,11.8239,11.8319,128400.0
2007-10-08 11:10:00,14.93,14.95,14.92,14.95,101600.0,11.8319,11.8477,11.8239,11.8477,101600.0
2007-10-08 11:15:00,14.95,14.95,14.93,14.95,85600.0,11.8477,11.8477,11.8319,11.8477,85600.0
2007-10-08 11:20:00,14.95,14.96,14.95,14.95,59600.0,11.8477,11.8556,11.8477,11.8477,59600.0
2007-10-08 11:25:00,14.95,14.96,14.95,14.96,60400.0,11.8477,11.8556,11.8477,11.8556,60400.0
2007-10-08 11:30:00,14.95,14.96,14.94,14.94,147200.0,11.8477,11.8556,11.8398,11.8398,147200.0
2007-10-08 11:35:00,14.94,14.96,14.94,14.96,97200.0,11.8398,11.8556,11.8398,11.8556,97200.0
2007-10-08 11:40:00,14.95,14.97,14.95,14.96,104000.0,11.8477,11.8636,11.8477,11.8556,104000.0
2007-10-08 11:45:00,14.96,14.97,14.96,14.97,34000.0,11.8556,11.8636,11.8556,11.8636,34000.0
2007-10-08 11:50:00,14.97,14.98,14.96,14.96,78400.0,11.8636,11.8715,11.8556,11.8556,78400.0
2007-10-08 11:55:00,14.96,14.98,14.96,14.97,51600.0,11.8556,11.8715,11.8556,11.8636,51600.0
2007-10-08 12:00:00,14.97,14.99,14.97,14.98,85200.0,11.8636,11.8794,11.8636,11.8715,85200.0
2007-10-08 12:05:00,14.98,14.99,14.98,14.99,68000.0,11.8715,11.8794,11.8715,11.8794,68000.0
2007-10-08 12:10:00,14.99,14.99,14.99,14.99,78800.0,11.8794,11.8794,11.8794,11.8794,78800.0
2007-10-08 12:15:00,14.99,14.99,14.99,14.99,38800.0,11.8794,11.8794,11.8794,11.8794,38800.0
2007-10-08 12:20:00,14.99,14.99,14.99,14.99,40400.0,11.8794,11.8794,11.8794,11.8794,40400.0
2007-10-08 12:25:00,14.99,15.0,14.99,15.0,79600.0,11.8794,11.8873,11.8794,11.8873,79600.0
2007-10-08 12:30:00,15.0,15.0,14.99,15.0,51600.0,11.8873,11.8873,11.8794,11.8873,51600.0
2007-10-08 12:35:00,14.99,15.0,14.99,14.99,36000.0,11.8794,11.8873,11.8794,11.8794,36000.0
2007-10-08 12:40:00,14.99,15.01,14.99,15.0,82800.0,11.8794,11.8953,11.8794,11.8873,82800.0
2007-10-08 12:45:00,15.0,15.0,14.99,15.0,31600.0,11.8873,11.8873,11.8794,11.8873,31600.0
2007-10-08 12:50:00,15.0,15.0,14.99,15.0,32000.0,11.8873,11.8873,11.8794,11.8873,32000.0
2007-10-08 12:55:00,15.0,15.02,15.0,15.01,80400.0,11.8873,11.9032,11.8873,11.8953,80400.0
2007-10-08 13:00:00,15.01,15.01,14.99,14.99,36000.0,11.8953,11.8953,11.8794,11.8794,36000.0
2007-10-08 13:05:00,14.99,15.0,14.98,14.98,94000.0,11.8794,11.8873,11.8715,11.8715,94000.0
2007-10-08 13:10:00,14.98,14.99,14.97,14.97,64000.0,11.8715,11.8794,11.8636,11.8636,64000.0
2007-10-08 13:15:00,14.97,14.98,14.97,14.97,38400.0,11.8636,11.8715,11.8636,11.8636,38400.0
2007-10-08 13:20:00,14.97,14.97,14.94,14.95,127600.0,11.8636,11.8636,11.8398,11.8477,127600.0
2007-10-08 13:25:00,14.94,14.95,14.94,14.95,34400.0,11.8398,11.8477,11.8398,11.8477,34400.0
2007-10-08 13:30:00,14.95,14.95,14.93,14.94,314000.0,11.8477,11.8477,11.8319,11.8398,314000.0
2007-10-08 13:35:00,14.95,14.95,14.94,14.95,28800.0,11.8477,11.8477,11.8398,11.8477,28800.0
2007-10-08 13:40:00,14.95,14.96,14.95,14.96,84000.0,11.8477,11.8556,11.8477,11.8556,84000.0
2007-10-08 13:45:00,14.96,14.96,14.95,14.95,95600.0,11.8556,11.8556,11.8477,11.8477,95600.0
2007-10-08 13:50:00,14.95,14.95,14.94,14.94,76000.0,11.8477,11.8477,11.8398,11.8398,76000.0
2007-10-08 13:55:00,14.93,14.94,14.93,14.93,66000.0,11.8319,11.8398,11.8319,11.8319,66000.0
2007-10-08 14:00:00,14.93,14.96,14.93,14.95,87600.0,11.8319,11.8556,11.8319,11.8477,87600.0
2007-10-08 14:05:00,14.95,14.95,14.95,14.95,53600.0,11.8477,11.8477,11.8477,11.8477,53600.0
2007-10-08 14:10:00,14.95,14.95,14.93,14.94,143600.0,11.8477,11.8477,11.8319,11.8398,143600.0
2007-10-08 14:15:00,14.94,14.97,14.94,14.97,127200.0,11.8398,11.8636,11.8398,11.8636,127200.0
2007-10-08 14:20:00,14.97,14.98,14.95,14.95,112400.0,11.8636,11.8715,11.8477,11.8477,112400.0
2007-10-08 14:25:00,14.95,14.96,14.95,14.96,45600.0,11.8477,11.8556,11.8477,11.8556,45600.0
2007-10-08 14:30:00,14.97,14.98,14.97,14.97,71200.0,11.8636,11.8715,11.8636,11.8636,71200.0
2007-10-08 14:35:00,14.97,14.98,14.97,14.97,101200.0,11.8636,11.8715,11.8636,11.8636,101200.0
2007-10-08 14:40:00,14.97,14.99,14.97,14.99,97200.0,11.8636,11.8794,11.8636,11.8794,97200.0
2007-10-08 14:45:00,14.99,14.99,14.97,14.97,106800.0,11.8794,11.8794,11.8636,11.8636,106800.0
2007-10-08 14:50:00,14.97,14.99,14.97,14.97,96000.0,11.8636,11.8794,11.8636,11.8636,96000.0
2007-10-08 14:55:00,14.97,14.98,14.96,14.97,83200.0,11.8636,11.8715,11.8556,11.8636,83200.0
2007-10-08 15:00:00,14.97,14.98,14.97,14.97,94000.0,11.8636,11.8715,11.8636,11.8636,94000.0
2007-10-08 15:05:00,14.97,14.97,14.96,14.97,60400.0,11.8636,11.8636,11.8556,11.8636,60400.0
2007-10-08 15:10:00,14.97,14.99,14.97,14.99,143600.0,11.8636,11.8794,11.8636,11.8794,143600.0
2007-10-08 15:15:00,14.99,14.99,14.97,14.97,119200.0,11.8794,11.8794,11.8636,11.8636,119200.0
2007-10-08 15:20:00,14.97,14.98,14.97,14.98,117600.0,11.8636,11.8715,11.8636,11.8715,117600.0
2007-10-08 15:25:00,14.98,14.99,14.98,14.99,130000.0,11.8715,11.8794,11.8715,11.8794,130000.0
2007-10-08 15:30:00,14.99,14.99,14.98,14.99,82800.0,11.8794,11.8794,11.8715,11.8794,82800.0
2007-10-08 15:35:00,14.99,14.99,14.97,14.99,92400.0,11.8794,11.8794,11.8636,11.8794,92400.0
2007-10-08 15:40:00,14.99,15.01,14.99,15.01,96400.0,11.8794,11.8953,11.8794,11.8953,96400.0
2007-10-08 15:45:00,15.01,15.02,15.0,15.01,126000.0,11.8953,11.9032,11.8873,11.8953,126000.0
2007-10-08 15:50:00,15.01,15.02,15.0,15.01,107200.0,11.8953,11.9032,11.8873,11.8953,107200.0
2007-10-08 15:55:00,15.01,15.01,14.99,15.0,418000.0,11.8953,11.8953,11.8794,11.8873,418000.0
2007-10-09 09:30:00,15.0,15.1,14.99,15.08,294400.0,11.8873,11.9666,11.8794,11.9507,294400.0
2007-10-09 09:35:00,15.07,15.13,15.01,15.1,224800.0,11.9428,11.9903,11.8953,11.9666,224800.0
2007-10-09 09:40:00,15.09,15.13,15.06,15.12,210400.0,11.9586,11.9903,11.9349,11.9824,210400.0
2007-10-09 09:45:00,15.12,15.18,15.11,15.17,258000.0,11.9824,12.03,11.9745,12.022,258000.0
2007-10-09 09:50:00,15.18,15.2,15.13,15.15,218400.0,12.03,12.0458,11.9903,12.0062,218400.0
2007-10-09 09:55:00,15.15,15.2,15.15,15.17,168000.0,12.0062,12.0458,12.0062,12.022,168000.0
2007-10-09 10:00:00,15.16,15.17,15.13,15.15,206400.0,12.0141,12.022,11.9903,12.0062,206400.0
2007-10-09 10:05:00,15.15,15.17,15.13,15.16,467600.0,12.0062,12.022,11.9903,12.0141,467600.0
2007-10-09 10:10:00,15.17,15.18,15.14,15.14,139200.0,12.022,12.03,11.9983,11.9983,139200.0
2007-10-09 10:15:00,15.14,15.15,15.14,15.15,140000.0,11.9983,12.0062,11.9983,12.0062,140000.0
2007-10-09 10:20:00,15.15,15.17,15.11,15.12,232800.0,12.0062,12.022,11.9745,11.9824,232800.0
2007-10-09 10:25:00,15.12,15.12,15.06,15.09,301600.0,11.9824,11.9824,11.9349,11.9586,301600.0
2007-10-09 10:30:00,15.09,15.12,15.07,15.1,150400.0,11.9586,11.9824,11.9428,11.9666,150400.0
2007-10-09 10:35:00,15.1,15.11,15.08,15.1,179600.0,11.9666,11.9745,11.9507,11.9666,179600.0
2007-10-09 10:40:00,15.1,15.11,15.09,15.11,90000.0,11.9666,11.9745,11.9586,11.9745,90000.0
2007-10-09 10:45:00,15.11,15.12,15.11,15.12,156400.0,11.9745,11.9824,11.9745,11.9824,156400.0
2007-10-09 10:50:00,15.12,15.14,15.1,15.11,194000.0,11.9824,11.9983,11.9666,11.9745,194000.0
2007-10-09 10:55:00,15.11,15.13,15.1,15.1,130000.0,11.9745,11.9903,11.9666,11.9666,130000.0
2007-10-09 11:00:00,15.11,15.12,15.1,15.12,144800.0,11.9745,11.9824,11.9666,11.9824,144800.0
2007-10-09 11:05:00,15.12,15.13,15.1,15.11,234400.0,11.9824,11.9903,11.9666,11.9745,234400.0
2007-10-09 11:10:00,15.11,15.11,15.1,15.1,108400.0,11.9745,11.9745,11.9666,11.9666,108400.0
2007-10-09 11:15:00,15.1,15.11,15.1,15.1,88000.0,11.9666,11.9745,11.9666,11.9666,88000.0
2007-10-09 11:20:00,15.1,15.12,15.1,15.11,187200.0,11.9666,11.9824,11.9666,11.9745,187200.0
2007-10-09 11:25:00,15.11,15.12,15.11,15.12,158000.0,11.9745,11.9824,11.9745,11.9824,158000.0
2007-10-09 11:30:00,15.12,15.14,15.11,15.14,83600.0,11.9824,11.9983,11.9745,11.9983,83600.0
2007-10-09 11:35:00,15.14,15.16,15.14,15.16,178400.0,11.9983,12.0141,11.9983,12.0141,178400.0
2007-10-09 11:40:00,15.16,15.19,15.15,15.19,232400.0,12.0141,12.0379,12.0062,12.0379,232400.0
2007-10-09 11:45:00,15.19,15.21,15.17,15.21,272800.0,12.0379,12.0537,12.022,12.0537,272800.0
2007-10-09 11:50:00,15.2,15.27,15.2,15.27,337200.0,12.0458,12.1013,12.0458,12.1013,337200.0
2007-10-09 11:55:00,15.27,15.29,15.26,15.28,232400.0,12.1013,12.1171,12.0934,12.1092,232400.0
2007-10-09 12:00:00,15.28,15.29,15.24,15.27,279200.0,12.1092,12.1171,12.0775,12.1013,279200.0
2007-10-09 12:05:00,15.27,15.27,15.23,15.24,146000.0,12.1013,12.1013,12.0696,12.0775,146000.0
2007-10-09 12:10:00,15.24,15.24,15.22,15.22,140400.0,12.0775,12.0775,12.0617,12.0617,140400.0
2007-10-09 12:15:00,15.22,15.22,15.19,15.19,210800.0,12.0617,12.0617,12.0379,12.0379,210800.0
2007-10-09 12:20:00,15.19,15.19,15.17,15.17,188400.0,12.0379,12.0379,12.022,12.022,188400.0
2007-10-09 12:25:00,15.18,15.19,15.15,15.15,192800.0,12.03,12.0379,12.0062,12.0062,192800.0
2007-10-09 12:30:00,15.15,15.16,15.13,15.15,167200.0,12.0062,12.0141,11.9903,12.0062,167200.0
2007-10-09 12:35:00,15.15,15.16,15.15,15.15,106400.0,12.0062,12.0141,12.0062,12.0062,106400.0
2007-10-09 12:40:00,15.15,15.17,15.15,15.15,181600.0,12.0062,12.022,12.0062,12.0062,181600.0
2007-10-09 12:45:00,15.15,15.15,15.12,15.14,258000.0,12.0062,12.0062,11.9824,11.9983,258000.0
2007-10-09 12:50:00,15.14,15.16,15.14,15.15,403600.0,11.9983,12.0141,11.9983,12.0062,403600.0
2007-10-09 12:55:00,15.15,15.17,15.15,15.17,231600.0,12.0062,12.022,12.0062,12.022,231600.0
2007-10-09 13:00:00,15.18,15.18,15.13,15.13,149200.0,12.03,12.03,11.9903,11.9903,149200.0
2007-10-09 13:05:00,15.13,15.15,15.13,15.13,78800.0,11.9903,12.0062,11.9903,11.9903,78800.0
2007-10-09 13:10:00,15.14,15.15,15.14,15.15,124400.0,11.9983,12.0062,11.9983,12.0062,124400.0
2007-10-09 13:15:00,15.15,15.16,15.14,15.15,205600.0,12.0062,12.0141,11.9983,12.0062,205600.0
2007-10-09 13:20:00,15.15,15.16,15.14,15.14,160800.0,12.0062,12.0141,11.9983,11.9983,160800.0
2007-10-09 13:25:00,15.15,15.15,15.13,15.13,100000.0,12.0062,12.0062,11.9903,11.9903,100000.0
2007-10-09 13:30:00,15.13,15.15,15.13,15.15,131600.0,11.9903,12.0062,11.9903,12.0062,131600.0
2007-10-09 13:35:00,15.15,15.15,15.13,15.15,114800.0,12.0062,12.0062,11.9903,12.0062,114800.0
2007-10-09 13:40:00,15.15,15.15,15.14,15.15,102800.0,12.0062,12.0062,11.9983,12.0062,102800.0
2007-10-09 13:45:00,15.15,15.19,15.15,15.18,513200.0,12.0062,12.0379,12.0062,12.03,513200.0
2007-10-09 13:50:00,15.18,15.19,15.18,15.18,110800.0,12.03,12.0379,12.03,12.03,110800.0
2007-10-09 13:55:00,15.18,15.19,15.18,15.19,110800.0,12.03,12.0379,12.03,12.0379,110800.0
2007-10-09 14:00:00,15.19,15.22,15.17,15.18,416400.0,12.0379,12.0617,12.022,12.03,416400.0
2007-10-09 14:05:00,15.18,15.2,15.17,15.2,242000.0,12.03,12.0458,12.022,12.0458,242000.0
2007-10-09 14:10:00,15.19,15.2,15.19,15.2,170000.0,12.0379,12.0458,12.0379,12.0458,170000.0
2007-10-09 14:15:00,15.2,15.21,15.19,15.2,189200.0,12.0458,12.0537,12.0379,12.0458,189200.0
2007-10-09 14:20:00,15.2,15.21,15.19,15.21,137200.0,12.0458,12.0537,12.0379,12.0537,137200.0
2007-10-09 14:25:00,15.21,15.24,15.2,15.24,249600.0,12.0537,12.0775,12.0458,12.0775,249600.0
2007-10-09 14:30:00,15.24,15.3,15.24,15.28,545200.0,12.0775,12.1251,12.0775,12.1092,545200.0
2007-10-09 14:35:00,15.28,15.3,15.27,15.27,344800.0,12.1092,12.1251,12.1013,12.1013,344800.0
2007-10-09 14:40:00,15.27,15.28,15.26,15.28,128400.0,12.1013,12.1092,12.0934,12.1092,128400.0
2007-10-09 14:45:00,15.28,15.31,15.27,15.3,222400.0,12.1092,12.133,12.1013,12.1251,222400.0
2007-10-09 14:50:00,15.3,15.33,15.3,15.32,250000.0,12.1251,12.1488,12.1251,12.1409,250000.0
2007-10-09 14:55:00,15.32,15.33,15.31,15.33,386400.0,12.1409,12.1488,12.133,12.1488,386400.0
2007-10-09 15:00:00,15.33,15.34,15.31,15.34,466800.0,12.1488,12.1568,12.133,12.1568,466800.0
2007-10-09 15:05:00,15.33,15.38,15.32,15.38,736000.0,12.1488,12.1885,12.1409,12.1885,736000.0
2007-10-09 15:10:00,15.38,15.4,15.37,15.4,680400.0,12.1885,12.2043,12.1805,12.2043,680400.0
2007-10-09 15:15:00,15.4,15.5,15.4,15.5,641600.0,12.2043,12.2836,12.2043,12.2836,641600.0
2007-10-09 15:20:00,15.5,15.55,15.49,15.49,917600.0,12.2836,12.3232,12.2756,12.2756,917600.0
2007-10-09 15:25:00,15.49,15.5,15.44,15.47,932000.0,12.2756,12.2836,12.236,12.2598,932000.0
2007-10-09 15:30:00,15.47,15.47,15.41,15.42,463600.0,12.2598,12.2598,12.2122,12.2202,463600.0
2007-10-09 15:35:00,15.42,15.44,15.39,15.43,629200.0,12.2202,12.236,12.1964,12.2281,629200.0
2007-10-09 15:40:00,15.43,15.45,15.4,15.42,622800.0,12.2281,12.2439,12.2043,12.2202,622800.0
2007-10-09 15:45:00,15.42,15.44,15.41,15.43,686000.0,12.2202,12.236,12.2122,12.2281,686000.0
2007-10-09 15:50:00,15.43,15.43,15.4,15.4,912400.0,12.2281,12.2281,12.2043,12.2043,912400.0
2007-10-09 15:55:00,15.4,15.46,15.4,15.44,1221200.0,12.2043,12.2519,12.2043,12.236,1221200.0
2007-10-10 09:30:00,15.37,15.37,15.32,15.33,416400.0,12.1805,12.1805,12.1409,12.1488,416400.0
2007-10-10 09:35:00,15.33,15.42,15.32,15.41,549600.0,12.1488,12.2202,12.1409,12.2122,549600.0
2007-10-10 09:40:00,15.4,15.5,15.38,15.48,572400.0,12.2043,12.2836,12.1885,12.2677,572400.0
2007-10-10 09:45:00,15.48,15.5,15.44,15.48,253200.0,12.2677,12.2836,12.236,12.2677,253200.0
2007-10-10 09:50:00,15.48,15.48,15.44,15.45,366800.0,12.2677,12.2677,12.236,12.2439,366800.0
2007-10-10 09:55:00,15.45,15.52,15.45,15.48,372000.0,12.2439,12.2994,12.2439,12.2677,372000.0
2007-10-10 10:00:00,15.48,15.54,15.46,15.54,318000.0,12.2677,12.3153,12.2519,12.3153,318000.0
2007-10-10 10:05:00,15.55,15.59,15.53,15.54,546000.0,12.3232,12.3549,12.3073,12.3153,546000.0
2007-10-10 10:10:00,15.54,15.55,15.52,15.55,378000.0,12.3153,12.3232,12.2994,12.3232,378000.0
2007-10-10 10:15:00,15.56,15.56,15.52,15.54,288800.0,12.3311,12.3311,12.2994,12.3153,288800.0
2007-10-10 10:20:00,15.54,15.55,15.53,15.54,127600.0,12.3153,12.3232,12.3073,12.3153,127600.0
2007-10-10 10:25:00,15.54,15.54,15.53,15.54,204800.0,12.3153,12.3153,12.3073,12.3153,204800.0
2007-10-10 10:30:00,15.54,15.54,15.53,15.53,305600.0,12.3153,12.3153,12.3073,12.3073,305600.0
2007-10-10 10:35:00,15.54,15.54,15.49,15.51,369200.0,12.3153,12.3153,12.2756,12.2915,369200.0
2007-10-10 10:40:00,15.5,15.51,15.49,15.5,391600.0,12.2836,12.2915,12.2756,12.2836,391600.0
2007-10-10 10:45:00,15.51,15.51,15.5,15.51,204000.0,12.2915,12.2915,12.2836,12.2915,204000.0
2007-10-10 10:50:00,15.51,15.51,15.49,15.49,292000.0,12.2915,12.2915,12.2756,12.2756,292000.0
2007-10-10 10:55:00,15.49,15.49,15.47,15.47,337600.0,12.2756,12.2756,12.2598,12.2598,337600.0
2007-10-10 11:00:00,15.47,15.48,15.46,15.47,88400.0,12.2598,12.2677,12.2519,12.2598,88400.0
2007-10-10 11:05:00,15.46,15.49,15.45,15.45,178000.0,12.2519,12.2756,12.2439,12.2439,178000.0
2007-10-10 11:10:00,15.45,15.45,15.41,15.42,192000.0,12.2439,12.2439,12.2122,12.2202,192000.0
2007-10-10 11:15:00,15.42,15.42,15.41,15.42,130400.0,12.2202,12.2202,12.2122,12.2202,130400.0
2007-10-10 11:20:00,15.42,15.42,15.4,15.41,139200.0,12.2202,12.2202,12.2043,12.2122,139200.0
2007-10-10 11:25:00,15.41,15.42,15.4,15.4,100800.0,12.2122,12.2202,12.2043,12.2043,100800.0
2007-10-10 11:30:00,15.4,15.41,15.39,15.39,85600.0,12.2043,12.2122,12.1964,12.1964,85600.0
2007-10-10 11:35:00,15.39,15.4,15.39,15.4,84400.0,12.1964,12.2043,12.1964,12.2043,84400.0
2007-10-10 11:40:00,15.4,15.41,15.4,15.4,116400.0,12.2043,12.2122,12.2043,12.2043,116400.0
2007-10-10 11:45:00,15.4,15.4,15.39,15.39,117600.0,12.2043,12.2043,12.1964,12.1964,117600.0
2007-10-10 11:50:00,15.39,15.39,15.37,15.39,577600.0,12.1964,12.1964,12.1805,12.1964,577600.0
2007-10-10 11:55:00,15.39,15.4,15.38,15.39,86000.0,12.1964,12.2043,12.1885,12.1964,86000.0
2007-10-10 12:00:00,15.39,15.4,15.37,15.38,492000.0,12.1964,12.2043,12.1805,12.1885,492000.0
2007-10-10 12:05:00,15.39,15.4,15.39,15.4,104400.0,12.1964,12.2043,12.1964,12.2043,104400.0
2007-10-10 12:10:00,15.4,15.4,15.37,15.38,448800.0,12.2043,12.2043,12.1805,12.1885,448800.0
2007-10-10 12:15:00,15.38,15.4,15.37,15.38,280400.0,12.1885,12.2043,12.1805,12.1885,280400.0
2007-10-10 12:20:00,15.38,15.39,15.38,15.39,70000.0,12.1885,12.1964,12.1885,12.1964,70000.0
2007-10-10 12:25:00,15.39,15.4,15.39,15.39,56400.0,12.1964,12.2043,12.1964,12.1964,56400.0
2007-10-10 12:30:00,15.39,15.4,15.39,15.4,84400.0,12.1964,12.2043,12.1964,12.2043,84400.0
2007-10-10 12:35:00,15.4,15.4,15.39,15.39,110400.0,12.2043,12.2043,12.1964,12.1964,110400.0
2007-10-10 12:40:00,15.4,15.4,15.39,15.4,110800.0,12.2043,12.2043,12.1964,12.2043,110800.0
2007-10-10 12:45:00,15.4,15.42,15.39,15.41,372800.0,12.2043,12.2202,12.1964,12.2122,372800.0
2007-10-10 12:50:00,15.41,15.41,15.38,15.4,158400.0,12.2122,12.2122,12.1885,12.2043,158400.0
2007-10-10 12:55:00,15.4,15.4,15.39,15.39,37600.0,12.2043,12.2043,12.1964,12.1964,37600.0
2007-10-10 13:00:00,15.39,15.4,15.38,15.39,291200.0,12.1964,12.2043,12.1885,12.1964,291200.0
2007-10-10 13:05:00,15.39,15.39,15.38,15.39,112400.0,12.1964,12.1964,12.1885,12.1964,112400.0
2007-10-10 13:10:00,15.39,15.4,15.39,15.39,164000.0,12.1964,12.2043,12.1964,12.1964,164000.0
2007-10-10 13:15:00,15.4,15.4,15.38,15.4,380000.0,12.2043,12.2043,12.1885,12.2043,380000.0
2007-10-10 13:20:00,15.4,15.4,15.39,15.4,226800.0,12.2043,12.2043,12.1964,12.2043,226800.0
2007-10-10 13:25:00,15.4,15.41,15.39,15.41,353200.0,12.2043,12.2122,12.1964,12.2122,353200.0
2007-10-10 13:30:00,15.41,15.43,15.4,15.41,92000.0,12.2122,12.2281,12.2043,12.2122,92000.0
2007-10-10 13:35:00,15.41,15.42,15.41,15.41,56800.0,12.2122,12.2202,12.2122,12.2122,56800.0
2007-10-10 13:40:00,15.41,15.42,15.4,15.41,101200.0,12.2122,12.2202,12.2043,12.2122,101200.0
2007-10-10 13:45:00,15.4,15.42,15.4,15.42,104800.0,12.2043,12.2202,12.2043,12.2202,104800.0
2007-10-10 13:50:00,15.42,15.42,15.4,15.41,78800.0,12.2202,12.2202,12.2043,12.2122,78800.0
2007-10-10 13:55:00,15.41,15.42,15.4,15.42,81200.0,12.2122,12.2202,12.2043,12.2202,81200.0
2007-10-10 14:00:00,15.42,15.42,15.4,15.4,323200.0,12.2202,12.2202,12.2043,12.2043,323200.0
2007-10-10 14:05:00,15.4,15.42,15.4,15.41,175600.0,12.2043,12.2202,12.2043,12.2122,175600.0
2007-10-10 14:10:00,15.41,15.41,15.41,15.41,43200.0,12.2122,12.2122,12.2122,12.2122,43200.0
2007-10-10 14:15:00,15.41,15.43,15.41,15.43,61600.0,12.2122,12.2281,12.2122,12.2281,61600.0
2007-10-10 14:20:00,15.43,15.43,15.41,15.42,97200.0,12.2281,12.2281,12.2122,12.2202,97200.0
2007-10-10 14:25:00,15.42,15.43,15.41,15.43,235200.0,12.2202,12.2281,12.2122,12.2281,235200.0
2007-10-10 14:30:00,15.43,15.43,15.42,15.42,59200.0,12.2281,12.2281,12.2202,12.2202,59200.0
2007-10-10 14:35:00,15.42,15.43,15.41,15.42,152800.0,12.2202,12.2281,12.2122,12.2202,152800.0
2007-10-10 14:40:00,15.42,15.44,15.41,15.44,225600.0,12.2202,12.236,12.2122,12.236,225600.0
2007-10-10 14:45:00,15.43,15.44,15.43,15.44,61600.0,12.2281,12.236,12.2281,12.236,61600.0
2007-10-10 14:50:00,15.44,15.44,15.42,15.43,124800.0,12.236,12.236,12.2202,12.2281,124800.0
2007-10-10 14:55:00,15.43,15.44,15.42,15.43,111200.0,12.2281,12.236,12.2202,12.2281,111200.0
2007-10-10 15:00:00,15.43,15.44,15.43,15.43,114400.0,12.2281,12.236,12.2281,12.2281,114400.0
2007-10-10 15:05:00,15.44,15.44,15.42,15.43,248800.0,12.236,12.236,12.2202,12.2281,248800.0
2007-10-10 15:10:00,15.43,15.43,15.43,15.43,96000.0,12.2281,12.2281,12.2281,12.2281,96000.0
2007-10-10 15:15:00,15.43,15.46,15.43,15.46,122400.0,12.2281,12.2519,12.2281,12.2519,122400.0
2007-10-10 15:20:00,15.46,15.47,15.45,15.47,261200.0,12.2519,12.2598,12.2439,12.2598,261200.0
2007-10-10 15:25:00,15.47,15.48,15.47,15.48,312400.0,12.2598,12.2677,12.2598,12.2677,312400.0
2007-10-10 15:30:00,15.48,15.48,15.45,15.46,277200.0,12.2677,12.2677,12.2439,12.2519,277200.0
2007-10-10 15:35:00,15.46,15.47,15.45,15.46,348000.0,12.2519,12.2598,12.2439,12.2519,348000.0
2007-10-10 15:40:00,15.46,15.46,15.45,15.46,159200.0,12.2519,12.2519,12.2439,12.2519,159200.0
2007-10-10 15:45:00,15.46,15.48,15.46,15.48,156000.0,12.2519,12.2677,12.2519,12.2677,156000.0
2007-10-10 15:50:00,15.48,15.49,15.46,15.46,406000.0,12.2677,12.2756,12.2519,12.2519,406000.0
2007-10-10 15:55:00,15.45,15.47,15.44,15.45,416400.0,12.2439,12.2598,12.236,12.2439,416400.0
2007-10-11 09:30:00,15.5,15.5,15.48,15.48,289200.0,12.2836,12.2836,12.2677,12.2677,289200.0
2007-10-11 09:35:00,15.48,15.5,15.46,15.47,114800.0,12.2677,12.2836,12.2519,12.2598,114800.0
2007-10-11 09:40:00,15.47,15.53,15.47,15.52,135600.0,12.2598,12.3073,12.2598,12.2994,135600.0
2007-10-11 09:45:00,15.52,15.52,15.41,15.44,250000.0,12.2994,12.2994,12.2122,12.236,250000.0
2007-10-11 09:50:00,15.45,15.47,15.45,15.47,217600.0,12.2439,12.2598,12.2439,12.2598,217600.0
2007-10-11 09:55:00,15.47,15.47,15.44,15.46,403600.0,12.2598,12.2598,12.236,12.2519,403600.0
2007-10-11 10:00:00,15.46,15.47,15.44,15.46,553600.0,12.2519,12.2598,12.236,12.2519,553600.0
2007-10-11 10:05:00,15.46,15.46,15.42,15.42,538000.0,12.2519,12.2519,12.2202,12.2202,538000.0
2007-10-11 10:10:00,15.42,15.47,15.42,15.46,152800.0,12.2202,12.2598,12.2202,12.2519,152800.0
2007-10-11 10:15:00,15.46,15.47,15.45,15.45,66800.0,12.2519,12.2598,12.2439,12.2439,66800.0
2007-10-11 10:20:00,15.45,15.45,15.4,15.4,317200.0,12.2439,12.2439,12.2043,12.2043,317200.0
2007-10-11 10:25:00,15.4,15.43,15.4,15.42,129200.0,12.2043,12.2281,12.2043,12.2202,129200.0
2007-10-11 10:30:00,15.42,15.42,15.4,15.4,261200.0,12.2202,12.2202,12.2043,12.2043,261200.0
2007-10-11 10:35:00,15.4,15.41,15.4,15.41,274000.0,12.2043,12.2122,12.2043,12.2122,274000.0
2007-10-11 10:40:00,15.41,15.42,15.4,15.42,125600.0,12.2122,12.2202,12.2043,12.2202,125600.0
2007-10-11 10:45:00,15.42,15.43,15.4,15.4,114400.0,12.2202,12.2281,12.2043,12.2043,114400.0
2007-10-11 10:50:00,15.4,15.43,15.4,15.4,124400.0,12.2043,12.2281,12.2043,12.2043,124400.0
2007-10-11 10:55:00,15.4,15.41,15.4,15.4,41600.0,12.2043,12.2122,12.2043,12.2043,41600.0
2007-10-11 11:00:00,15.4,15.44,15.4,15.43,447200.0,12.2043,12.236,12.2043,12.2281,447200.0
2007-10-11 11:05:00,15.43,15.43,15.42,15.42,67600.0,12.2281,12.2281,12.2202,12.2202,67600.0
2007-10-11 11:10:00,15.42,15.42,15.4,15.4,578800.0,12.2202,12.2202,12.2043,12.2043,578800.0
2007-10-11 11:15:00,15.4,15.45,15.4,15.45,64800.0,12.2043,12.2439,12.2043,12.2439,64800.0
2007-10-11 11:20:00,15.45,15.5,15.45,15.48,115200.0,12.2439,12.2836,12.2439,12.2677,115200.0
2007-10-11 11:25:00,15.48,15.48,15.42,15.42,309200.0,12.2677,12.2677,12.2202,12.2202,309200.0
2007-10-11 11:30:00,15.42,15.44,15.42,15.42,284800.0,12.2202,12.236,12.2202,12.2202,284800.0
2007-10-11 11:35:00,15.43,15.45,15.42,15.44,93600.0,12.2281,12.2439,12.2202,12.236,93600.0
2007-10-11 11:40:00,15.44,15.46,15.44,15.46,82800.0,12.236,12.2519,12.236,12.2519,82800.0
2007-10-11 11:45:00,15.46,15.46,15.44,15.44,56400.0,12.2519,12.2519,12.236,12.236,56400.0
2007-10-11 11:50:00,15.44,15.44,15.43,15.44,90400.0,12.236,12.236,12.2281,12.236,90400.0
2007-10-11 11:55:00,15.44,15.45,15.44,15.45,138000.0,12.236,12.2439,12.236,12.2439,138000.0
2007-10-11 12:00:00,15.44,15.48,15.44,15.47,156800.0,12.236,12.2677,12.236,12.2598,156800.0
2007-10-11 12:05:00,15.47,15.48,15.46,15.46,235200.0,12.2598,12.2677,12.2519,12.2519,235200.0
2007-10-11 12:10:00,15.46,15.47,15.46,15.47,79200.0,12.2519,12.2598,12.2519,12.2598,79200.0
2007-10-11 12:15:00,15.47,15.47,15.46,15.47,114000.0,12.2598,12.2598,12.2519,12.2598,114000.0
2007-10-11 12:20:00,15.47,15.49,15.47,15.49,69200.0,12.2598,12.2756,12.2598,12.2756,69200.0
2007-10-11 12:25:00,15.49,15.49,15.45,15.48,319600.0,12.2756,12.2756,12.2439,12.2677,319600.0
2007-10-11 12:30:00,15.48,15.51,15.48,15.49,164000.0,12.2677,12.2915,12.2677,12.2756,164000.0
2007-10-11 12:35:00,15.5,15.51,15.48,15.5,94800.0,12.2836,12.2915,12.2677,12.2836,94800.0
2007-10-11 12:40:00,15.5,15.51,15.49,15.5,104000.0,12.2836,12.2915,12.2756,12.2836,104000.0
2007-10-11 12:45:00,15.5,15.51,15.49,15.5,108800.0,12.2836,12.2915,12.2756,12.2836,108800.0
2007-10-11 12:50:00,15.5,15.5,15.5,15.5,96800.0,12.2836,12.2836,12.2836,12.2836,96800.0
2007-10-11 12:55:00,15.5,15.5,15.5,15.5,50800.0,12.2836,12.2836,12.2836,12.2836,50800.0
2007-10-11 13:00:00,15.5,15.5,15.49,15.5,199600.0,12.2836,12.2836,12.2756,12.2836,199600.0
2007-10-11 13:05:00,15.5,15.5,15.49,15.49,59200.0,12.2836,12.2836,12.2756,12.2756,59200.0
2007-10-11 13:10:00,15.49,15.51,15.49,15.49,88800.0,12.2756,12.2915,12.2756,12.2756,88800.0
2007-10-11 13:15:00,15.5,15.5,15.46,15.46,150800.0,12.2836,12.2836,12.2519,12.2519,150800.0
2007-10-11 13:20:00,15.46,15.47,15.46,15.46,128000.0,12.2519,12.2598,12.2519,12.2519,128000.0
2007-10-11 13:25:00,15.46,15.47,15.46,15.47,75600.0,12.2519,12.2598,12.2519,12.2598,75600.0
2007-10-11 13:30:00,15.47,15.47,15.46,15.46,64800.0,12.2598,12.2598,12.2519,12.2519,64800.0
2007-10-11 13:35:00,15.46,15.47,15.46,15.47,82000.0,12.2519,12.2598,12.2519,12.2598,82000.0
2007-10-11 13:40:00,15.47,15.47,15.46,15.46,208400.0,12.2598,12.2598,12.2519,12.2519,208400.0
2007-10-11 13:45:00,15.46,15.48,15.46,15.47,88400.0,12.2519,12.2677,12.2519,12.2598,88400.0
2007-10-11 13:50:00,15.47,15.47,15.47,15.47,62000.0,12.2598,12.2598,12.2598,12.2598,62000.0
2007-10-11 13:55:00,15.47,15.47,15.45,15.46,430000.0,12.2598,12.2598,12.2439,12.2519,430000.0
2007-10-11 14:00:00,15.46,15.47,15.45,15.46,441200.0,12.2519,12.2598,12.2439,12.2519,441200.0
2007-10-11 14:05:00,15.46,15.46,15.44,15.44,319600.0,12.2519,12.2519,12.236,12.236,319600.0
2007-10-11 14:10:00,15.44,15.44,15.43,15.43,326800.0,12.236,12.236,12.2281,12.2281,326800.0
2007-10-11 14:15:00,15.43,15.45,15.42,15.43,376800.0,12.2281,12.2439,12.2202,12.2281,376800.0
2007-10-11 14:20:00,15.43,15.47,15.43,15.43,253200.0,12.2281,12.2598,12.2281,12.2281,253200.0
2007-10-11 14:25:00,15.43,15.44,15.39,15.43,610000.0,12.2281,12.236,12.1964,12.2281,610000.0
2007-10-11 14:30:00,15.42,15.46,15.4,15.43,426000.0,12.2202,12.2519,12.2043,12.2281,426000.0
2007-10-11 14:35:00,15.43,15.47,15.4,15.44,418000.0,12.2281,12.2598,12.2043,12.236,418000.0
2007-10-11 14:40:00,15.44,15.47,15.41,15.45,251200.0,12.236,12.2598,12.2122,12.2439,251200.0
2007-10-11 14:45:00,15.45,15.46,15.43,15.44,319200.0,12.2439,12.2519,12.2281,12.236,319200.0
2007-10-11 14:50:00,15.44,15.45,15.42,15.44,533600.0,12.236,12.2439,12.2202,12.236,533600.0
2007-10-11 14:55:00,15.44,15.45,15.42,15.45,268400.0,12.236,12.2439,12.2202,12.2439,268400.0
2007-10-11 15:00:00,15.44,15.45,15.41,15.42,772800.0,12.236,12.2439,12.2122,12.2202,772800.0
2007-10-11 15:05:00,15.42,15.43,15.38,15.39,1116800.0,12.2202,12.2281,12.1885,12.1964,1116800.0
2007-10-11 15:10:00,15.39,15.4,15.3,15.33,1574400.0,12.1964,12.2043,12.1251,12.1488,1574400.0
2007-10-11 15:15:00,15.33,15.37,15.29,15.3,724800.0,12.1488,12.1805,12.1171,12.1251,724800.0
2007-10-11 15:20:00,15.3,15.35,15.25,15.28,508000.0,12.1251,12.1647,12.0854,12.1092,508000.0
2007-10-11 15:25:00,15.28,15.33,15.27,15.28,602000.0,12.1092,12.1488,12.1013,12.1092,602000.0
2007-10-11 15:30:00,15.28,15.3,15.26,15.3,408000.0,12.1092,12.1251,12.0934,12.1251,408000.0
2007-10-11 15:35:00,15.3,15.31,15.22,15.24,438800.0,12.1251,12.133,12.0617,12.0775,438800.0
2007-10-11 15:40:00,15.24,15.29,15.23,15.27,393200.0,12.0775,12.1171,12.0696,12.1013,393200.0
2007-10-11 15:45:00,15.27,15.28,15.25,15.25,294400.0,12.1013,12.1092,12.0854,12.0854,294400.0
2007-10-11 15:50:00,15.25,15.28,15.25,15.28,317200.0,12.0854,12.1092,12.0854,12.1092,317200.0
2007-10-11 15:55:00,15.28,15.3,15.24,15.25,568000.0,12.1092,12.1251,12.0775,12.0854,568000.0
2007-10-12 09:30:00,15.24,15.37,15.24,15.32,238800.0,12.0775,12.1805,12.0775,12.1409,238800.0
2007-10-12 09:35:00,15.33,15.42,15.33,15.34,206800.0,12.1488,12.2202,12.1488,12.1568,206800.0
2007-10-12 09:40:00,15.35,15.42,15.34,15.42,125200.0,12.1647,12.2202,12.1568,12.2202,125200.0
2007-10-12 09:45:00,15.42,15.42,15.38,15.39,193200.0,12.2202,12.2202,12.1885,12.1964,193200.0
2007-10-12 09:50:00,15.39,15.42,15.38,15.4,141200.0,12.1964,12.2202,12.1885,12.2043,141200.0
2007-10-12 09:55:00,15.41,15.46,15.4,15.44,176000.0,12.2122,12.2519,12.2043,12.236,176000.0
2007-10-12 10:00:00,15.44,15.45,15.39,15.44,204800.0,12.236,12.2439,12.1964,12.236,204800.0
2007-10-12 10:05:00,15.44,15.46,15.43,15.44,251200.0,12.236,12.2519,12.2281,12.236,251200.0
2007-10-12 10:10:00,15.45,15.46,15.42,15.43,156400.0,12.2439,12.2519,12.2202,12.2281,156400.0
2007-10-12 10:15:00,15.43,15.46,15.42,15.46,137200.0,12.2281,12.2519,12.2202,12.2519,137200.0
2007-10-12 10:20:00,15.45,15.48,15.45,15.48,113200.0,12.2439,12.2677,12.2439,12.2677,113200.0
2007-10-12 10:25:00,15.48,15.52,15.46,15.52,188400.0,12.2677,12.2994,12.2519,12.2994,188400.0
2007-10-12 10:30:00,15.52,15.52,15.48,15.49,132400.0,12.2994,12.2994,12.2677,12.2756,132400.0
2007-10-12 10:35:00,15.49,15.55,15.48,15.54,292800.0,12.2756,12.3232,12.2677,12.3153,292800.0
2007-10-12 10:40:00,15.54,15.67,15.54,15.65,676800.0,12.3153,12.4183,12.3153,12.4024,676800.0
2007-10-12 10:45:00,15.65,15.66,15.59,15.65,315200.0,12.4024,12.4104,12.3549,12.4024,315200.0
2007-10-12 10:50:00,15.65,15.73,15.65,15.67,527600.0,12.4024,12.4658,12.4024,12.4183,527600.0
2007-10-12 10:55:00,15.67,15.68,15.59,15.62,256400.0,12.4183,12.4262,12.3549,12.3787,256400.0
2007-10-12 11:00:00,15.62,15.65,15.62,15.64,217600.0,12.3787,12.4024,12.3787,12.3945,217600.0
2007-10-12 11:05:00,15.64,15.68,15.63,15.65,216800.0,12.3945,12.4262,12.3866,12.4024,216800.0
2007-10-12 11:10:00,15.65,15.66,15.65,15.65,128400.0,12.4024,12.4104,12.4024,12.4024,128400.0
2007-10-12 11:15:00,15.66,15.67,15.65,15.65,230400.0,12.4104,12.4183,12.4024,12.4024,230400.0
2007-10-12 11:20:00,15.65,15.66,15.65,15.65,102400.0,12.4024,12.4104,12.4024,12.4024,102400.0
2007-10-12 11:25:00,15.65,15.65,15.61,15.61,249600.0,12.4024,12.4024,12.3707,12.3707,249600.0
2007-10-12 11:30:00,15.62,15.62,15.56,15.6,165200.0,12.3787,12.3787,12.3311,12.3628,165200.0
2007-10-12 11:35:00,15.6,15.65,15.6,15.65,153200.0,12.3628,12.4024,12.3628,12.4024,153200.0
2007-10-12 11:40:00,15.65,15.65,15.64,15.65,107600.0,12.4024,12.4024,12.3945,12.4024,107600.0
2007-10-12 11:45:00,15.65,15.67,15.64,15.66,185200.0,12.4024,12.4183,12.3945,12.4104,185200.0
2007-10-12 11:50:00,15.66,15.69,15.65,15.69,207600.0,12.4104,12.4341,12.4024,12.4341,207600.0
2007-10-12 11:55:00,15.69,15.71,15.68,15.7,180400.0,12.4341,12.45,12.4262,12.4421,180400.0
2007-10-12 12:00:00,15.69,15.72,15.67,15.72,285600.0,12.4341,12.4579,12.4183,12.4579,285600.0
2007-10-12 12:05:00,15.72,15.72,15.7,15.7,203600.0,12.4579,12.4579,12.4421,12.4421,203600.0
2007-10-12 12:10:00,15.7,15.74,15.69,15.74,198800.0,12.4421,12.4738,12.4341,12.4738,198800.0
2007-10-12 12:15:00,15.74,15.8,15.74,15.79,546000.0,12.4738,12.5213,12.4738,12.5134,546000.0
2007-10-12 12:20:00,15.8,15.86,15.77,15.78,442400.0,12.5213,12.5689,12.4975,12.5055,442400.0
2007-10-12 12:25:00,15.78,15.79,15.76,15.77,315200.0,12.5055,12.5134,12.4896,12.4975,315200.0
2007-10-12 12:30:00,15.77,15.78,15.74,15.78,234400.0,12.4975,12.5055,12.4738,12.5055,234400.0
2007-10-12 12:35:00,15.78,15.82,15.78,15.82,206800.0,12.5055,12.5372,12.5055,12.5372,206800.0
2007-10-12 12:40:00,15.81,15.85,15.8,15.85,638800.0,12.5292,12.5609,12.5213,12.5609,638800.0
2007-10-12 12:45:00,15.84,15.86,15.81,15.81,140400.0,12.553,12.5689,12.5292,12.5292,140400.0
2007-10-12 12:50:00,15.81,15.82,15.8,15.82,120800.0,12.5292,12.5372,12.5213,12.5372,120800.0
2007-10-12 12:55:00,15.82,15.82,15.81,15.81,158800.0,12.5372,12.5372,12.5292,12.5292,158800.0
2007-10-12 13:00:00,15.81,15.83,15.81,15.82,1045600.0,12.5292,12.5451,12.5292,12.5372,1045600.0
2007-10-12 13:05:00,15.81,15.84,15.81,15.82,171600.0,12.5292,12.553,12.5292,12.5372,171600.0
2007-10-12 13:10:00,15.82,15.83,15.81,15.82,131600.0,12.5372,12.5451,12.5292,12.5372,131600.0
2007-10-12 13:15:00,15.82,15.83,15.81,15.83,134400.0,12.5372,12.5451,12.5292,12.5451,134400.0
2007-10-12 13:20:00,15.82,15.83,15.79,15.8,236400.0,12.5372,12.5451,12.5134,12.5213,236400.0
2007-10-12 13:25:00,15.79,15.81,15.78,15.81,199600.0,12.5134,12.5292,12.5055,12.5292,199600.0
2007-10-12 13:30:00,15.81,15.81,15.78,15.79,84000.0,12.5292,12.5292,12.5055,12.5134,84000.0
2007-10-12 13:35:00,15.79,15.81,15.79,15.8,94800.0,12.5134,12.5292,12.5134,12.5213,94800.0
2007-10-12 13:40:00,15.8,15.81,15.8,15.81,186000.0,12.5213,12.5292,12.5213,12.5292,186000.0
2007-10-12 13:45:00,15.81,15.81,15.8,15.8,155200.0,12.5292,12.5292,12.5213,12.5213,155200.0
2007-10-12 13:50:00,15.8,15.8,15.77,15.78,151600.0,12.5213,12.5213,12.4975,12.5055,151600.0
2007-10-12 13:55:00,15.78,15.78,15.76,15.76,230000.0,12.5055,12.5055,12.4896,12.4896,230000.0
2007-10-12 14:00:00,15.76,15.78,15.75,15.77,229200.0,12.4896,12.5055,12.4817,12.4975,229200.0
2007-10-12 14:05:00,15.77,15.77,15.74,15.74,175200.0,12.4975,12.4975,12.4738,12.4738,175200.0
2007-10-12 14:10:00,15.74,15.77,15.74,15.75,252000.0,12.4738,12.4975,12.4738,12.4817,252000.0
2007-10-12 14:15:00,15.75,15.78,15.74,15.76,660000.0,12.4817,12.5055,12.4738,12.4896,660000.0
2007-10-12 14:20:00,15.76,15.78,15.75,15.77,497200.0,12.4896,12.5055,12.4817,12.4975,497200.0
2007-10-12 14:25:00,15.77,15.78,15.75,15.75,848000.0,12.4975,12.5055,12.4817,12.4817,848000.0
2007-10-12 14:30:00,15.75,15.75,15.71,15.72,303600.0,12.4817,12.4817,12.45,12.4579,303600.0
2007-10-12 14:35:00,15.72,15.74,15.72,15.74,394800.0,12.4579,12.4738,12.4579,12.4738,394800.0
2007-10-12 14:40:00,15.73,15.74,15.71,15.72,349600.0,12.4658,12.4738,12.45,12.4579,349600.0
2007-10-12 14:45:00,15.73,15.74,15.71,15.73,366000.0,12.4658,12.4738,12.45,12.4658,366000.0
2007-10-12 14:50:00,15.74,15.79,15.74,15.79,231200.0,12.4738,12.5134,12.4738,12.5134,231200.0
2007-10-12 14:55:00,15.79,15.79,15.76,15.77,279200.0,12.5134,12.5134,12.4896,12.4975,279200.0
2007-10-12 15:00:00,15.77,15.78,15.76,15.76,176400.0,12.4975,12.5055,12.4896,12.4896,176400.0
2007-10-12 15:05:00,15.76,15.77,15.76,15.76,195600.0,12.4896,12.4975,12.4896,12.4896,195600.0
2007-10-12 15:10:00,15.76,15.76,15.74,15.74,168000.0,12.4896,12.4896,12.4738,12.4738,168000.0
2007-10-12 15:15:00,15.74,15.76,15.74,15.75,128400.0,12.4738,12.4896,12.4738,12.4817,128400.0
2007-10-12 15:20:00,15.75,15.77,15.73,15.77,201200.0,12.4817,12.4975,12.4658,12.4975,201200.0
2007-10-12 15:25:00,15.77,15.77,15.74,15.75,199200.0,12.4975,12.4975,12.4738,12.4817,199200.0
2007-10-12 15:30:00,15.75,15.78,15.75,15.77,200000.0,12.4817,12.5055,12.4817,12.4975,200000.0
2007-10-12 15:35:00,15.77,15.78,15.76,15.77,180000.0,12.4975,12.5055,12.4896,12.4975,180000.0
2007-10-12 15:40:00,15.76,15.78,15.76,15.76,229600.0,12.4896,12.5055,12.4896,12.4896,229600.0
2007-10-12 15:45:00,15.76,15.77,15.76,15.76,198000.0,12.4896,12.4975,12.4896,12.4896,198000.0
2007-10-12 15:50:00,15.76,15.81,15.76,15.81,382000.0,12.4896,12.5292,12.4896,12.5292,382000.0
2007-10-12 15:55:00,15.81,15.82,15.77,15.79,595600.0,12.5292,12.5372,12.4975,12.5134,595600.0
2007-10-15 09:30:00,15.75,15.78,15.71,15.78,386400.0,12.4817,12.5055,12.45,12.5055,386400.0
2007-10-15 09:35:00,15.78,15.78,15.73,15.78,282800.0,12.5055,12.5055,12.4658,12.5055,282800.0
2007-10-15 09:40:00,15.78,15.87,15.78,15.87,360400.0,12.5055,12.5768,12.5055,12.5768,360400.0
2007-10-15 09:45:00,15.87,15.96,15.87,15.9,321600.0,12.5768,12.6481,12.5768,12.6006,321600.0
2007-10-15 09:50:00,15.91,15.95,15.86,15.94,442800.0,12.6085,12.6402,12.5689,12.6323,442800.0
2007-10-15 09:55:00,15.94,15.98,15.91,15.98,276800.0,12.6323,12.664,12.6085,12.664,276800.0
2007-10-15 10:00:00,15.98,16.0,15.97,15.99,416000.0,12.664,12.6798,12.656,12.6719,416000.0
2007-10-15 10:05:00,15.99,16.04,15.97,16.02,507200.0,12.6719,12.7115,12.656,12.6957,507200.0
2007-10-15 10:10:00,16.03,16.12,16.03,16.11,593600.0,12.7036,12.7749,12.7036,12.767,593600.0
2007-10-15 10:15:00,16.1,16.18,16.06,16.15,445600.0,12.7591,12.8225,12.7274,12.7987,445600.0
2007-10-15 10:20:00,16.15,16.17,16.09,16.09,300000.0,12.7987,12.8145,12.7511,12.7511,300000.0
2007-10-15 10:25:00,16.09,16.18,16.07,16.18,296000.0,12.7511,12.8225,12.7353,12.8225,296000.0
2007-10-15 10:30:00,16.18,16.18,16.11,16.12,253600.0,12.8225,12.8225,12.767,12.7749,253600.0
2007-10-15 10:35:00,16.12,16.14,16.05,16.08,274400.0,12.7749,12.7908,12.7194,12.7432,274400.0
2007-10-15 10:40:00,16.08,16.09,16.05,16.05,199200.0,12.7432,12.7511,12.7194,12.7194,199200.0
2007-10-15 10:45:00,16.05,16.05,16.01,16.05,218000.0,12.7194,12.7194,12.6877,12.7194,218000.0
2007-10-15 10:50:00,16.05,16.09,16.05,16.08,178800.0,12.7194,12.7511,12.7194,12.7432,178800.0
2007-10-15 10:55:00,16.08,16.08,16.02,16.04,280000.0,12.7432,12.7432,12.6957,12.7115,280000.0
2007-10-15 11:00:00,16.03,16.06,16.02,16.05,236000.0,12.7036,12.7274,12.6957,12.7194,236000.0
2007-10-15 11:05:00,16.05,16.05,15.94,16.01,468000.0,12.7194,12.7194,12.6323,12.6877,468000.0
2007-10-15 11:10:00,16.01,16.04,15.99,16.03,294400.0,12.6877,12.7115,12.6719,12.7036,294400.0
2007-10-15 11:15:00,16.03,16.07,16.03,16.05,228400.0,12.7036,12.7353,12.7036,12.7194,228400.0
2007-10-15 11:20:00,16.05,16.07,15.97,15.99,251600.0,12.7194,12.7353,12.656,12.6719,251600.0
2007-10-15 11:25:00,15.99,16.03,15.99,16.01,229200.0,12.6719,12.7036,12.6719,12.6877,229200.0
2007-10-15 11:30:00,16.01,16.01,15.98,16.0,189200.0,12.6877,12.6877,12.664,12.6798,189200.0
2007-10-15 11:35:00,16.01,16.01,15.99,16.01,155200.0,12.6877,12.6877,12.6719,12.6877,155200.0
2007-10-15 11:40:00,16.01,16.01,16.0,16.0,216800.0,12.6877,12.6877,12.6798,12.6798,216800.0
2007-10-15 11:45:00,16.0,16.0,15.99,16.0,136800.0,12.6798,12.6798,12.6719,12.6798,136800.0
2007-10-15 11:50:00,16.0,16.04,15.99,16.04,286000.0,12.6798,12.7115,12.6719,12.7115,286000.0
2007-10-15 11:55:00,16.03,16.07,16.03,16.03,142400.0,12.7036,12.7353,12.7036,12.7036,142400.0
2007-10-15 12:00:00,16.03,16.03,15.96,16.0,223200.0,12.7036,12.7036,12.6481,12.6798,223200.0
2007-10-15 12:05:00,16.0,16.0,15.98,15.99,101600.0,12.6798,12.6798,12.664,12.6719,101600.0
2007-10-15 12:10:00,15.99,16.01,15.97,16.01,424400.0,12.6719,12.6877,12.656,12.6877,424400.0
2007-10-15 12:15:00,16.01,16.01,15.99,15.99,202000.0,12.6877,12.6877,12.6719,12.6719,202000.0
2007-10-15 12:20:00,15.99,15.99,15.97,15.97,89600.0,12.6719,12.6719,12.656,12.656,89600.0
2007-10-15 12:25:00,15.98,15.99,15.97,15.97,172800.0,12.664,12.6719,12.656,12.656,172800.0
2007-10-15 12:30:00,15.97,15.98,15.94,15.97,132000.0,12.656,12.664,12.6323,12.656,132000.0
2007-10-15 12:35:00,15.97,15.99,15.97,15.98,169600.0,12.656,12.6719,12.656,12.664,169600.0
2007-10-15 12:40:00,15.98,15.98,15.96,15.97,327200.0,12.664,12.664,12.6481,12.656,327200.0
2007-10-15 12:45:00,15.97,15.98,15.96,15.97,184000.0,12.656,12.664,12.6481,12.656,184000.0
2007-10-15 12:50:00,15.97,15.98,15.97,15.98,184400.0,12.656,12.664,12.656,12.664,184400.0
2007-10-15 12:55:00,15.97,15.98,15.95,15.96,102400.0,12.656,12.664,12.6402,12.6481,102400.0
2007-10-15 13:00:00,15.96,15.96,15.92,15.94,152400.0,12.6481,12.6481,12.6164,12.6323,152400.0
2007-10-15 13:05:00,15.94,15.95,15.93,15.93,97600.0,12.6323,12.6402,12.6243,12.6243,97600.0
2007-10-15 13:10:00,15.93,15.97,15.93,15.96,230000.0,12.6243,12.656,12.6243,12.6481,230000.0
2007-10-15 13:15:00,15.95,15.98,15.95,15.98,144000.0,12.6402,12.664,12.6402,12.664,144000.0
2007-10-15 13:20:00,15.97,15.98,15.96,15.97,186000.0,12.656,12.664,12.6481,12.656,186000.0
2007-10-15 13:25:00,15.97,15.98,15.97,15.98,174400.0,12.656,12.664,12.656,12.664,174400.0
2007-10-15 13:30:00,15.98,15.98,15.96,15.96,164800.0,12.664,12.664,12.6481,12.6481,164800.0
2007-10-15 13:35:00,15.96,15.96,15.95,15.95,127200.0,12.6481,12.6481,12.6402,12.6402,127200.0
2007-10-15 13:40:00,15.96,15.98,15.96,15.97,186000.0,12.6481,12.664,12.6481,12.656,186000.0
2007-10-15 13:45:00,15.97,15.98,15.96,15.97,228800.0,12.656,12.664,12.6481,12.656,228800.0
2007-10-15 13:50:00,15.97,16.0,15.97,16.0,148400.0,12.656,12.6798,12.656,12.6798,148400.0
2007-10-15 13:55:00,16.0,16.0,15.99,16.0,102800.0,12.6798,12.6798,12.6719,12.6798,102800.0
2007-10-15 14:00:00,16.0,16.0,15.99,16.0,210000.0,12.6798,12.6798,12.6719,12.6798,210000.0
2007-10-15 14:05:00,16.0,16.0,15.99,15.99,196000.0,12.6798,12.6798,12.6719,12.6719,196000.0
2007-10-15 14:10:00,15.99,15.99,15.96,15.97,165200.0,12.6719,12.6719,12.6481,12.656,165200.0
2007-10-15 14:15:00,15.97,16.0,15.97,15.99,173200.0,12.656,12.6798,12.656,12.6719,173200.0
2007-10-15 14:20:00,15.98,16.0,15.97,15.97,216800.0,12.664,12.6798,12.656,12.656,216800.0
2007-10-15 14:25:00,15.97,15.97,15.94,15.94,122000.0,12.656,12.656,12.6323,12.6323,122000.0
2007-10-15 14:30:00,15.95,15.98,15.94,15.98,233600.0,12.6402,12.664,12.6323,12.664,233600.0
2007-10-15 14:35:00,15.98,15.99,15.97,15.99,198800.0,12.664,12.6719,12.656,12.6719,198800.0
2007-10-15 14:40:00,15.99,15.99,15.98,15.99,70000.0,12.6719,12.6719,12.664,12.6719,70000.0
2007-10-15 14:45:00,15.99,16.0,15.99,15.99,88400.0,12.6719,12.6798,12.6719,12.6719,88400.0
2007-10-15 14:50:00,15.99,16.0,15.98,15.98,91200.0,12.6719,12.6798,12.664,12.664,91200.0
2007-10-15 14:55:00,15.98,15.98,15.96,15.97,101600.0,12.664,12.664,12.6481,12.656,101600.0
2007-10-15 15:00:00,15.98,15.99,15.97,15.99,282400.0,12.664,12.6719,12.656,12.6719,282400.0
2007-10-15 15:05:00,15.99,15.99,15.97,15.97,118800.0,12.6719,12.6719,12.656,12.656,118800.0
2007-10-15 15:10:00,15.97,15.99,15.97,15.99,237200.0,12.656,12.6719,12.656,12.6719,237200.0
2007-10-15 15:15:00,15.99,15.99,15.98,15.98,238000.0,12.6719,12.6719,12.664,12.664,238000.0
2007-10-15 15:20:00,15.99,15.99,15.97,15.97,285600.0,12.6719,12.6719,12.656,12.656,285600.0
2007-10-15 15:25:00,15.97,15.97,15.96,15.97,305600.0,12.656,12.656,12.6481,12.656,305600.0
2007-10-15 15:30:00,15.97,15.97,15.93,15.93,237600.0,12.656,12.656,12.6243,12.6243,237600.0
2007-10-15 15:35:00,15.93,15.97,15.93,15.97,238400.0,12.6243,12.656,12.6243,12.656,238400.0
2007-10-15 15:40:00,15.97,15.99,15.96,15.99,338400.0,12.656,12.6719,12.6481,12.6719,338400.0
2007-10-15 15:45:00,15.99,16.0,15.97,15.97,495600.0,12.6719,12.6798,12.656,12.656,495600.0
2007-10-15 15:50:00,15.98,15.99,15.96,15.98,314400.0,12.664,12.6719,12.6481,12.664,314400.0
2007-10-15 15:55:00,15.98,16.0,15.98,15.99,392800.0,12.664,12.6798,12.664,12.6719,392800.0
2007-10-16 09:30:00,15.97,15.97,15.76,15.83,564400.0,12.656,12.656,12.4896,12.5451,564400.0
2007-10-16 09:35:00,15.83,15.87,15.78,15.79,247200.0,12.5451,12.5768,12.5055,12.5134,247200.0
2007-10-16 09:40:00,15.79,15.81,15.78,15.78,172400.0,12.5134,12.5292,12.5055,12.5055,172400.0
2007-10-16 09:45:00,15.79,15.8,15.78,15.79,146000.0,12.5134,12.5213,12.5055,12.5134,146000.0
2007-10-16 09:50:00,15.78,15.79,15.72,15.72,199600.0,12.5055,12.5134,12.4579,12.4579,199600.0
2007-10-16 09:55:00,15.72,15.73,15.68,15.69,297600.0,12.4579,12.4658,12.4262,12.4341,297600.0
2007-10-16 10:00:00,15.69,15.74,15.68,15.74,197200.0,12.4341,12.4738,12.4262,12.4738,197200.0
2007-10-16 10:05:00,15.74,15.8,15.73,15.79,163200.0,12.4738,12.5213,12.4658,12.5134,163200.0
2007-10-16 10:10:00,15.78,15.79,15.77,15.78,139200.0,12.5055,12.5134,12.4975,12.5055,139200.0
2007-10-16 10:15:00,15.77,15.79,15.76,15.77,218400.0,12.4975,12.5134,12.4896,12.4975,218400.0
2007-10-16 10:20:00,15.77,15.77,15.75,15.76,187200.0,12.4975,12.4975,12.4817,12.4896,187200.0
2007-10-16 10:25:00,15.76,15.77,15.72,15.72,167600.0,12.4896,12.4975,12.4579,12.4579,167600.0
2007-10-16 10:30:00,15.72,15.8,15.72,15.79,163200.0,12.4579,12.5213,12.4579,12.5134,163200.0
2007-10-16 10:35:00,15.78,15.79,15.76,15.78,106800.0,12.5055,12.5134,12.4896,12.5055,106800.0
2007-10-16 10:40:00,15.78,15.79,15.77,15.78,70000.0,12.5055,12.5134,12.4975,12.5055,70000.0
2007-10-16 10:45:00,15.78,15.83,15.78,15.8,296400.0,12.5055,12.5451,12.5055,12.5213,296400.0
2007-10-16 10:50:00,15.8,15.8,15.78,15.78,88000.0,12.5213,12.5213,12.5055,12.5055,88000.0
2007-10-16 10:55:00,15.79,15.82,15.79,15.82,70400.0,12.5134,12.5372,12.5134,12.5372,70400.0
2007-10-16 11:00:00,15.82,15.84,15.81,15.82,214400.0,12.5372,12.553,12.5292,12.5372,214400.0
2007-10-16 11:05:00,15.82,15.83,15.81,15.81,78400.0,12.5372,12.5451,12.5292,12.5292,78400.0
2007-10-16 11:10:00,15.81,15.81,15.77,15.77,109200.0,12.5292,12.5292,12.4975,12.4975,109200.0
2007-10-16 11:15:00,15.77,15.77,15.74,15.75,130000.0,12.4975,12.4975,12.4738,12.4817,130000.0
2007-10-16 11:20:00,15.75,15.82,15.75,15.81,115200.0,12.4817,12.5372,12.4817,12.5292,115200.0
2007-10-16 11:25:00,15.81,15.82,15.81,15.82,160800.0,12.5292,12.5372,12.5292,12.5372,160800.0
2007-10-16 11:30:00,15.82,15.88,15.82,15.84,255200.0,12.5372,12.5847,12.5372,12.553,255200.0
2007-10-16 11:35:00,15.85,15.87,15.84,15.85,139200.0,12.5609,12.5768,12.553,12.5609,139200.0
2007-10-16 11:40:00,15.85,15.86,15.85,15.86,57200.0,12.5609,12.5689,12.5609,12.5689,57200.0
2007-10-16 11:45:00,15.86,15.86,15.83,15.83,175600.0,12.5689,12.5689,12.5451,12.5451,175600.0
2007-10-16 11:50:00,15.83,15.83,15.81,15.81,44000.0,12.5451,12.5451,12.5292,12.5292,44000.0
2007-10-16 11:55:00,15.81,15.82,15.78,15.79,62400.0,12.5292,12.5372,12.5055,12.5134,62400.0
2007-10-16 12:00:00,15.78,15.79,15.77,15.78,70400.0,12.5055,12.5134,12.4975,12.5055,70400.0
2007-10-16 12:05:00,15.78,15.8,15.76,15.79,117600.0,12.5055,12.5213,12.4896,12.5134,117600.0
2007-10-16 12:10:00,15.79,15.79,15.77,15.78,137600.0,12.5134,12.5134,12.4975,12.5055,137600.0
2007-10-16 12:15:00,15.79,15.8,15.78,15.79,160000.0,12.5134,12.5213,12.5055,12.5134,160000.0
2007-10-16 12:20:00,15.79,15.87,15.79,15.84,330400.0,12.5134,12.5768,12.5134,12.553,330400.0
2007-10-16 12:25:00,15.84,15.84,15.83,15.84,158400.0,12.553,12.553,12.5451,12.553,158400.0
2007-10-16 12:30:00,15.83,15.85,15.83,15.85,202400.0,12.5451,12.5609,12.5451,12.5609,202400.0
2007-10-16 12:35:00,15.85,15.87,15.84,15.87,180400.0,12.5609,12.5768,12.553,12.5768,180400.0
2007-10-16 12:40:00,15.87,15.88,15.87,15.88,200400.0,12.5768,12.5847,12.5768,12.5847,200400.0
2007-10-16 12:45:00,15.88,15.93,15.88,15.92,163600.0,12.5847,12.6243,12.5847,12.6164,163600.0
2007-10-16 12:50:00,15.92,15.95,15.92,15.95,130000.0,12.6164,12.6402,12.6164,12.6402,130000.0
2007-10-16 12:55:00,15.95,15.97,15.95,15.96,120400.0,12.6402,12.656,12.6402,12.6481,120400.0
2007-10-16 13:00:00,15.96,15.97,15.95,15.97,272000.0,12.6481,12.656,12.6402,12.656,272000.0
2007-10-16 13:05:00,15.97,15.97,15.92,15.92,223600.0,12.656,12.656,12.6164,12.6164,223600.0
2007-10-16 13:10:00,15.92,15.94,15.91,15.91,260800.0,12.6164,12.6323,12.6085,12.6085,260800.0
2007-10-16 13:15:00,15.91,15.96,15.9,15.96,147200.0,12.6085,12.6481,12.6006,12.6481,147200.0
2007-10-16 13:20:00,15.96,15.97,15.96,15.96,96800.0,12.6481,12.656,12.6481,12.6481,96800.0
2007-10-16 13:25:00,15.97,15.99,15.96,15.99,199600.0,12.656,12.6719,12.6481,12.6719,199600.0
2007-10-16 13:30:00,15.99,15.99,15.95,15.97,172400.0,12.6719,12.6719,12.6402,12.656,172400.0
2007-10-16 13:35:00,15.97,15.99,15.97,15.98,181200.0,12.656,12.6719,12.656,12.664,181200.0
2007-10-16 13:40:00,15.98,15.99,15.98,15.99,113200.0,12.664,12.6719,12.664,12.6719,113200.0
2007-10-16 13:45:00,15.99,15.99,15.98,15.99,170400.0,12.6719,12.6719,12.664,12.6719,170400.0
2007-10-16 13:50:00,15.99,15.99,15.97,15.98,158000.0,12.6719,12.6719,12.656,12.664,158000.0
2007-10-16 13:55:00,15.97,16.01,15.97,16.0,439200.0,12.656,12.6877,12.656,12.6798,439200.0
2007-10-16 14:00:00,16.01,16.01,15.98,16.0,192400.0,12.6877,12.6877,12.664,12.6798,192400.0
2007-10-16 14:05:00,16.0,16.0,15.99,15.99,203600.0,12.6798,12.6798,12.6719,12.6719,203600.0
2007-10-16 14:10:00,15.99,15.99,15.94,15.95,240000.0,12.6719,12.6719,12.6323,12.6402,240000.0
2007-10-16 14:15:00,15.95,15.96,15.9,15.92,321600.0,12.6402,12.6481,12.6006,12.6164,321600.0
2007-10-16 14:20:00,15.92,15.93,15.87,15.89,352000.0,12.6164,12.6243,12.5768,12.5926,352000.0
2007-10-16 14:25:00,15.89,15.93,15.88,15.92,170400.0,12.5926,12.6243,12.5847,12.6164,170400.0
2007-10-16 14:30:00,15.92,15.92,15.9,15.91,292800.0,12.6164,12.6164,12.6006,12.6085,292800.0
2007-10-16 14:35:00,15.91,15.95,15.91,15.93,218800.0,12.6085,12.6402,12.6085,12.6243,218800.0
2007-10-16 14:40:00,15.92,15.96,15.92,15.95,184000.0,12.6164,12.6481,12.6164,12.6402,184000.0
2007-10-16 14:45:00,15.95,15.97,15.95,15.96,155200.0,12.6402,12.656,12.6402,12.6481,155200.0
2007-10-16 14:50:00,15.97,15.97,15.94,15.94,91200.0,12.656,12.656,12.6323,12.6323,91200.0
2007-10-16 14:55:00,15.94,15.97,15.94,15.96,184400.0,12.6323,12.656,12.6323,12.6481,184400.0
2007-10-16 15:00:00,15.96,15.97,15.96,15.96,175600.0,12.6481,12.656,12.6481,12.6481,175600.0
2007-10-16 15:05:00,15.96,15.97,15.95,15.95,466000.0,12.6481,12.656,12.6402,12.6402,466000.0
2007-10-16 15:10:00,15.95,15.97,15.95,15.97,403200.0,12.6402,12.656,12.6402,12.656,403200.0
2007-10-16 15:15:00,15.97,16.0,15.97,15.99,282800.0,12.656,12.6798,12.656,12.6719,282800.0
2007-10-16 15:20:00,15.99,16.0,15.96,15.99,290000.0,12.6719,12.6798,12.6481,12.6719,290000.0
2007-10-16 15:25:00,15.99,16.0,15.98,15.98,549200.0,12.6719,12.6798,12.664,12.664,549200.0
2007-10-16 15:30:00,15.98,15.99,15.97,15.99,365600.0,12.664,12.6719,12.656,12.6719,365600.0
2007-10-16 15:35:00,15.99,16.0,15.99,16.0,617200.0,12.6719,12.6798,12.6719,12.6798,617200.0
2007-10-16 15:40:00,16.0,16.0,15.99,15.99,272000.0,12.6798,12.6798,12.6719,12.6719,272000.0
2007-10-16 15:45:00,15.99,16.0,15.98,15.99,206400.0,12.6719,12.6798,12.664,12.6719,206400.0
2007-10-16 15:50:00,15.99,16.0,15.99,15.99,413600.0,12.6719,12.6798,12.6719,12.6719,413600.0
2007-10-16 15:55:00,15.99,16.0,15.98,15.98,360800.0,12.6719,12.6798,12.664,12.664,360800.0
2007-10-17 09:30:00,16.13,16.14,16.08,16.1,275200.0,12.7828,12.7908,12.7432,12.7591,275200.0
2007-10-17 09:35:00,16.1,16.1,16.06,16.06,66400.0,12.7591,12.7591,12.7274,12.7274,66400.0
2007-10-17 09:40:00,16.06,16.08,15.99,15.99,202800.0,12.7274,12.7432,12.6719,12.6719,202800.0
2007-10-17 09:45:00,16.0,16.04,15.99,16.01,93200.0,12.6798,12.7115,12.6719,12.6877,93200.0
2007-10-17 09:50:00,16.01,16.02,15.98,16.01,96800.0,12.6877,12.6957,12.664,12.6877,96800.0
2007-10-17 09:55:00,16.0,16.02,15.99,16.01,111200.0,12.6798,12.6957,12.6719,12.6877,111200.0
2007-10-17 10:00:00,16.0,16.01,15.99,16.0,126000.0,12.6798,12.6877,12.6719,12.6798,126000.0
2007-10-17 10:05:00,16.0,16.02,16.0,16.02,212400.0,12.6798,12.6957,12.6798,12.6957,212400.0
2007-10-17 10:10:00,16.02,16.04,15.99,16.01,139200.0,12.6957,12.7115,12.6719,12.6877,139200.0
2007-10-17 10:15:00,16.01,16.03,16.0,16.0,115200.0,12.6877,12.7036,12.6798,12.6798,115200.0
2007-10-17 10:20:00,16.0,16.01,15.96,15.97,116800.0,12.6798,12.6877,12.6481,12.656,116800.0
2007-10-17 10:25:00,15.97,15.97,15.94,15.94,115600.0,12.656,12.656,12.6323,12.6323,115600.0
2007-10-17 10:30:00,15.95,16.01,15.94,15.96,205600.0,12.6402,12.6877,12.6323,12.6481,205600.0
2007-10-17 10:35:00,15.96,15.97,15.93,15.94,91600.0,12.6481,12.656,12.6243,12.6323,91600.0
2007-10-17 10:40:00,15.93,15.93,15.88,15.88,175600.0,12.6243,12.6243,12.5847,12.5847,175600.0
2007-10-17 10:45:00,15.88,15.88,15.85,15.85,133200.0,12.5847,12.5847,12.5609,12.5609,133200.0
2007-10-17 10:50:00,15.85,15.86,15.83,15.85,126400.0,12.5609,12.5689,12.5451,12.5609,126400.0
2007-10-17 10:55:00,15.85,15.85,15.8,15.83,139200.0,12.5609,12.5609,12.5213,12.5451,139200.0
2007-10-17 11:00:00,15.83,15.84,15.81,15.83,85200.0,12.5451,12.553,12.5292,12.5451,85200.0
2007-10-17 11:05:00,15.83,15.85,15.82,15.84,94000.0,12.5451,12.5609,12.5372,12.553,94000.0
2007-10-17 11:10:00,15.83,15.85,15.82,15.84,166800.0,12.5451,12.5609,12.5372,12.553,166800.0
2007-10-17 11:15:00,15.84,15.88,15.84,15.88,136800.0,12.553,12.5847,12.553,12.5847,136800.0
2007-10-17 11:20:00,15.87,15.88,15.83,15.86,204000.0,12.5768,12.5847,12.5451,12.5689,204000.0
2007-10-17 11:25:00,15.86,15.87,15.85,15.86,127600.0,12.5689,12.5768,12.5609,12.5689,127600.0
2007-10-17 11:30:00,15.86,15.86,15.84,15.85,118800.0,12.5689,12.5689,12.553,12.5609,118800.0
2007-10-17 11:35:00,15.85,15.87,15.85,15.86,114400.0,12.5609,12.5768,12.5609,12.5689,114400.0
2007-10-17 11:40:00,15.86,15.88,15.86,15.86,86400.0,12.5689,12.5847,12.5689,12.5689,86400.0
2007-10-17 11:45:00,15.86,15.86,15.81,15.83,110800.0,12.5689,12.5689,12.5292,12.5451,110800.0
2007-10-17 11:50:00,15.83,15.86,15.82,15.85,81600.0,12.5451,12.5689,12.5372,12.5609,81600.0
2007-10-17 11:55:00,15.85,15.85,15.84,15.84,57600.0,12.5609,12.5609,12.553,12.553,57600.0
2007-10-17 12:00:00,15.84,15.85,15.83,15.83,82800.0,12.553,12.5609,12.5451,12.5451,82800.0
2007-10-17 12:05:00,15.83,15.84,15.83,15.83,53600.0,12.5451,12.553,12.5451,12.5451,53600.0
2007-10-17 12:10:00,15.83,15.83,15.81,15.81,94400.0,12.5451,12.5451,12.5292,12.5292,94400.0
2007-10-17 12:15:00,15.81,15.82,15.79,15.8,81200.0,12.5292,12.5372,12.5134,12.5213,81200.0
2007-10-17 12:20:00,15.79,15.79,15.76,15.76,195600.0,12.5134,12.5134,12.4896,12.4896,195600.0
2007-10-17 12:25:00,15.76,15.76,15.71,15.71,156000.0,12.4896,12.4896,12.45,12.45,156000.0
2007-10-17 12:30:00,15.71,15.75,15.71,15.74,178000.0,12.45,12.4817,12.45,12.4738,178000.0
2007-10-17 12:35:00,15.74,15.74,15.72,15.73,62400.0,12.4738,12.4738,12.4579,12.4658,62400.0
2007-10-17 12:40:00,15.73,15.78,15.73,15.76,94800.0,12.4658,12.5055,12.4658,12.4896,94800.0
2007-10-17 12:45:00,15.76,15.76,15.74,15.76,67600.0,12.4896,12.4896,12.4738,12.4896,67600.0
2007-10-17 12:50:00,15.76,15.77,15.74,15.75,52800.0,12.4896,12.4975,12.4738,12.4817,52800.0
2007-10-17 12:55:00,15.75,15.75,15.7,15.72,165200.0,12.4817,12.4817,12.4421,12.4579,165200.0
2007-10-17 13:00:00,15.72,15.73,15.71,15.72,51200.0,12.4579,12.4658,12.45,12.4579,51200.0
2007-10-17 13:05:00,15.73,15.73,15.68,15.68,134000.0,12.4658,12.4658,12.4262,12.4262,134000.0
2007-10-17 13:10:00,15.68,15.68,15.64,15.67,124400.0,12.4262,12.4262,12.3945,12.4183,124400.0
2007-10-17 13:15:00,15.67,15.7,15.67,15.69,86000.0,12.4183,12.4421,12.4183,12.4341,86000.0
2007-10-17 13:20:00,15.69,15.69,15.64,15.64,94800.0,12.4341,12.4341,12.3945,12.3945,94800.0
2007-10-17 13:25:00,15.64,15.66,15.61,15.61,106000.0,12.3945,12.4104,12.3707,12.3707,106000.0
2007-10-17 13:30:00,15.61,15.67,15.61,15.67,134800.0,12.3707,12.4183,12.3707,12.4183,134800.0
2007-10-17 13:35:00,15.67,15.73,15.67,15.72,161600.0,12.4183,12.4658,12.4183,12.4579,161600.0
2007-10-17 13:40:00,15.72,15.72,15.65,15.68,100400.0,12.4579,12.4579,12.4024,12.4262,100400.0
2007-10-17 13:45:00,15.68,15.69,15.66,15.67,64400.0,12.4262,12.4341,12.4104,12.4183,64400.0
2007-10-17 13:50:00,15.67,15.67,15.57,15.6,156800.0,12.4183,12.4183,12.339,12.3628,156800.0
2007-10-17 13:55:00,15.6,15.61,15.57,15.59,146800.0,12.3628,12.3707,12.339,12.3549,146800.0
2007-10-17 14:00:00,15.59,15.6,15.56,15.6,192000.0,12.3549,12.3628,12.3311,12.3628,192000.0
2007-10-17 14:05:00,15.59,15.6,15.57,15.59,177600.0,12.3549,12.3628,12.339,12.3549,177600.0
2007-10-17 14:10:00,15.59,15.61,15.56,15.59,246800.0,12.3549,12.3707,12.3311,12.3549,246800.0
2007-10-17 14:15:00,15.58,15.58,15.52,15.54,260400.0,12.347,12.347,12.2994,12.3153,260400.0
2007-10-17 14:20:00,15.54,15.54,15.51,15.51,173200.0,12.3153,12.3153,12.2915,12.2915,173200.0
2007-10-17 14:25:00,15.51,15.53,15.5,15.53,112400.0,12.2915,12.3073,12.2836,12.3073,112400.0
2007-10-17 14:30:00,15.53,15.53,15.5,15.52,183200.0,12.3073,12.3073,12.2836,12.2994,183200.0
2007-10-17 14:35:00,15.51,15.54,15.51,15.53,146400.0,12.2915,12.3153,12.2915,12.3073,146400.0
2007-10-17 14:40:00,15.54,15.6,15.54,15.58,208000.0,12.3153,12.3628,12.3153,12.347,208000.0
2007-10-17 14:45:00,15.59,15.62,15.58,15.58,121200.0,12.3549,12.3787,12.347,12.347,121200.0
2007-10-17 14:50:00,15.58,15.6,15.57,15.59,160400.0,12.347,12.3628,12.339,12.3549,160400.0
2007-10-17 14:55:00,15.59,15.64,15.59,15.64,114800.0,12.3549,12.3945,12.3549,12.3945,114800.0
2007-10-17 15:00:00,15.64,15.67,15.62,15.62,186400.0,12.3945,12.4183,12.3787,12.3787,186400.0
2007-10-17 15:05:00,15.62,15.69,15.61,15.68,204000.0,12.3787,12.4341,12.3707,12.4262,204000.0
2007-10-17 15:10:00,15.68,15.71,15.68,15.71,190800.0,12.4262,12.45,12.4262,12.45,190800.0
2007-10-17 15:15:00,15.71,15.75,15.7,15.74,267200.0,12.45,12.4817,12.4421,12.4738,267200.0
2007-10-17 15:20:00,15.74,15.75,15.73,15.75,266000.0,12.4738,12.4817,12.4658,12.4817,266000.0
2007-10-17 15:25:00,15.74,15.77,15.74,15.77,288400.0,12.4738,12.4975,12.4738,12.4975,288400.0
2007-10-17 15:30:00,15.77,15.79,15.72,15.74,309600.0,12.4975,12.5134,12.4579,12.4738,309600.0
2007-10-17 15:35:00,15.74,15.75,15.69,15.7,265200.0,12.4738,12.4817,12.4341,12.4421,265200.0
2007-10-17 15:40:00,15.7,15.78,15.69,15.77,410800.0,12.4421,12.5055,12.4341,12.4975,410800.0
2007-10-17 15:45:00,15.78,15.81,15.77,15.79,368800.0,12.5055,12.5292,12.4975,12.5134,368800.0
2007-10-17 15:50:00,15.79,15.83,15.79,15.81,300000.0,12.5134,12.5451,12.5134,12.5292,300000.0
2007-10-17 15:55:00,15.81,15.84,15.79,15.79,500800.0,12.5292,12.553,12.5134,12.5134,500800.0
2007-10-18 09:30:00,15.65,15.77,15.63,15.76,370800.0,12.4024,12.4975,12.3866,12.4896,370800.0
2007-10-18 09:35:00,15.75,15.77,15.71,15.75,104800.0,12.4817,12.4975,12.45,12.4817,104800.0
2007-10-18 09:40:00,15.75,15.78,15.73,15.77,152400.0,12.4817,12.5055,12.4658,12.4975,152400.0
2007-10-18 09:45:00,15.77,15.79,15.76,15.79,125200.0,12.4975,12.5134,12.4896,12.5134,125200.0
2007-10-18 09:50:00,15.79,15.79,15.62,15.64,128400.0,12.5134,12.5134,12.3787,12.3945,128400.0
2007-10-18 09:55:00,15.64,15.72,15.64,15.72,78800.0,12.3945,12.4579,12.3945,12.4579,78800.0
2007-10-18 10:00:00,15.72,15.74,15.64,15.71,100000.0,12.4579,12.4738,12.3945,12.45,100000.0
2007-10-18 10:05:00,15.71,15.72,15.69,15.7,78400.0,12.45,12.4579,12.4341,12.4421,78400.0
2007-10-18 10:10:00,15.7,15.72,15.7,15.72,50800.0,12.4421,12.4579,12.4421,12.4579,50800.0
2007-10-18 10:15:00,15.71,15.75,15.71,15.74,52000.0,12.45,12.4817,12.45,12.4738,52000.0
2007-10-18 10:20:00,15.74,15.76,15.74,15.75,37600.0,12.4738,12.4896,12.4738,12.4817,37600.0
2007-10-18 10:25:00,15.74,15.76,15.71,15.76,101600.0,12.4738,12.4896,12.45,12.4896,101600.0
2007-10-18 10:30:00,15.75,15.76,15.74,15.74,54400.0,12.4817,12.4896,12.4738,12.4738,54400.0
2007-10-18 10:35:00,15.74,15.74,15.72,15.73,88800.0,12.4738,12.4738,12.4579,12.4658,88800.0
2007-10-18 10:40:00,15.73,15.74,15.72,15.72,120400.0,12.4658,12.4738,12.4579,12.4579,120400.0
2007-10-18 10:45:00,15.72,15.74,15.71,15.73,74000.0,12.4579,12.4738,12.45,12.4658,74000.0
2007-10-18 10:50:00,15.73,15.74,15.71,15.72,136000.0,12.4658,12.4738,12.45,12.4579,136000.0
2007-10-18 10:55:00,15.72,15.72,15.68,15.68,72000.0,12.4579,12.4579,12.4262,12.4262,72000.0
2007-10-18 11:00:00,15.68,15.7,15.67,15.69,62800.0,12.4262,12.4421,12.4183,12.4341,62800.0
2007-10-18 11:05:00,15.69,15.71,15.68,15.7,74800.0,12.4341,12.45,12.4262,12.4421,74800.0
2007-10-18 11:10:00,15.69,15.69,15.63,15.64,88800.0,12.4341,12.4341,12.3866,12.3945,88800.0
2007-10-18 11:15:00,15.64,15.65,15.64,15.65,97200.0,12.3945,12.4024,12.3945,12.4024,97200.0
2007-10-18 11:20:00,15.65,15.67,15.65,15.66,54000.0,12.4024,12.4183,12.4024,12.4104,54000.0
2007-10-18 11:25:00,15.66,15.67,15.64,15.67,99600.0,12.4104,12.4183,12.3945,12.4183,99600.0
2007-10-18 11:30:00,15.67,15.69,15.67,15.67,68000.0,12.4183,12.4341,12.4183,12.4183,68000.0
2007-10-18 11:35:00,15.67,15.68,15.67,15.67,66400.0,12.4183,12.4262,12.4183,12.4183,66400.0
2007-10-18 11:40:00,15.67,15.69,15.67,15.67,72000.0,12.4183,12.4341,12.4183,12.4183,72000.0
2007-10-18 11:45:00,15.67,15.68,15.66,15.66,109200.0,12.4183,12.4262,12.4104,12.4104,109200.0
2007-10-18 11:50:00,15.66,15.67,15.66,15.66,94000.0,12.4104,12.4183,12.4104,12.4104,94000.0
2007-10-18 11:55:00,15.66,15.66,15.66,15.66,57600.0,12.4104,12.4104,12.4104,12.4104,57600.0
2007-10-18 12:00:00,15.66,15.68,15.65,15.66,206400.0,12.4104,12.4262,12.4024,12.4104,206400.0
2007-10-18 12:05:00,15.66,15.66,15.64,15.65,81200.0,12.4104,12.4104,12.3945,12.4024,81200.0
2007-10-18 12:10:00,15.65,15.67,15.65,15.65,108400.0,12.4024,12.4183,12.4024,12.4024,108400.0
2007-10-18 12:15:00,15.65,15.65,15.65,15.65,45200.0,12.4024,12.4024,12.4024,12.4024,45200.0
2007-10-18 12:20:00,15.65,15.67,15.65,15.66,76400.0,12.4024,12.4183,12.4024,12.4104,76400.0
2007-10-18 12:25:00,15.66,15.67,15.66,15.66,44000.0,12.4104,12.4183,12.4104,12.4104,44000.0
2007-10-18 12:30:00,15.66,15.67,15.66,15.66,83600.0,12.4104,12.4183,12.4104,12.4104,83600.0
2007-10-18 12:35:00,15.66,15.68,15.66,15.67,92800.0,12.4104,12.4262,12.4104,12.4183,92800.0
2007-10-18 12:40:00,15.67,15.67,15.66,15.67,40800.0,12.4183,12.4183,12.4104,12.4183,40800.0
2007-10-18 12:45:00,15.67,15.67,15.66,15.67,73200.0,12.4183,12.4183,12.4104,12.4183,73200.0
2007-10-18 12:50:00,15.67,15.69,15.67,15.68,53600.0,12.4183,12.4341,12.4183,12.4262,53600.0
2007-10-18 12:55:00,15.68,15.68,15.67,15.67,45600.0,12.4262,12.4262,12.4183,12.4183,45600.0
2007-10-18 13:00:00,15.67,15.68,15.67,15.68,68400.0,12.4183,12.4262,12.4183,12.4262,68400.0
2007-10-18 13:05:00,15.68,15.69,15.68,15.69,151600.0,12.4262,12.4341,12.4262,12.4341,151600.0
2007-10-18 13:10:00,15.69,15.69,15.68,15.68,79200.0,12.4341,12.4341,12.4262,12.4262,79200.0
2007-10-18 13:15:00,15.68,15.74,15.68,15.73,120000.0,12.4262,12.4738,12.4262,12.4658,120000.0
2007-10-18 13:20:00,15.74,15.76,15.73,15.75,94000.0,12.4738,12.4896,12.4658,12.4817,94000.0
2007-10-18 13:25:00,15.75,15.78,15.74,15.78,60800.0,12.4817,12.5055,12.4738,12.5055,60800.0
2007-10-18 13:30:00,15.77,15.83,15.76,15.82,134400.0,12.4975,12.5451,12.4896,12.5372,134400.0
2007-10-18 13:35:00,15.82,15.83,15.81,15.83,109200.0,12.5372,12.5451,12.5292,12.5451,109200.0
2007-10-18 13:40:00,15.83,15.84,15.81,15.81,133600.0,12.5451,12.553,12.5292,12.5292,133600.0
2007-10-18 13:45:00,15.81,15.82,15.76,15.77,136400.0,12.5292,12.5372,12.4896,12.4975,136400.0
2007-10-18 13:50:00,15.77,15.81,15.76,15.81,125200.0,12.4975,12.5292,12.4896,12.5292,125200.0
2007-10-18 13:55:00,15.81,15.85,15.81,15.84,158800.0,12.5292,12.5609,12.5292,12.553,158800.0
2007-10-18 14:00:00,15.84,15.84,15.8,15.83,96000.0,12.553,12.553,12.5213,12.5451,96000.0
2007-10-18 14:05:00,15.83,15.84,15.8,15.81,113600.0,12.5451,12.553,12.5213,12.5292,113600.0
2007-10-18 14:10:00,15.81,15.84,15.8,15.83,150800.0,12.5292,12.553,12.5213,12.5451,150800.0
2007-10-18 14:15:00,15.84,15.84,15.81,15.81,111200.0,12.553,12.553,12.5292,12.5292,111200.0
2007-10-18 14:20:00,15.81,15.81,15.78,15.79,93200.0,12.5292,12.5292,12.5055,12.5134,93200.0
2007-10-18 14:25:00,15.78,15.79,15.76,15.78,76400.0,12.5055,12.5134,12.4896,12.5055,76400.0
2007-10-18 14:30:00,15.78,15.78,15.75,15.76,84400.0,12.5055,12.5055,12.4817,12.4896,84400.0
2007-10-18 14:35:00,15.76,15.76,15.74,15.75,74000.0,12.4896,12.4896,12.4738,12.4817,74000.0
2007-10-18 14:40:00,15.75,15.79,15.74,15.74,107600.0,12.4817,12.5134,12.4738,12.4738,107600.0
2007-10-18 14:45:00,15.74,15.75,15.72,15.72,100400.0,12.4738,12.4817,12.4579,12.4579,100400.0
2007-10-18 14:50:00,15.72,15.74,15.72,15.74,88400.0,12.4579,12.4738,12.4579,12.4738,88400.0
2007-10-18 14:55:00,15.73,15.76,15.73,15.74,68400.0,12.4658,12.4896,12.4658,12.4738,68400.0
2007-10-18 15:00:00,15.74,15.85,15.74,15.85,241200.0,12.4738,12.5609,12.4738,12.5609,241200.0
2007-10-18 15:05:00,15.85,15.88,15.84,15.87,224800.0,12.5609,12.5847,12.553,12.5768,224800.0
2007-10-18 15:10:00,15.87,15.9,15.87,15.88,177600.0,12.5768,12.6006,12.5768,12.5847,177600.0
2007-10-18 15:15:00,15.88,15.89,15.85,15.86,114800.0,12.5847,12.5926,12.5609,12.5689,114800.0
2007-10-18 15:20:00,15.87,15.87,15.81,15.82,107200.0,12.5768,12.5768,12.5292,12.5372,107200.0
2007-10-18 15:25:00,15.83,15.84,15.81,15.81,80000.0,12.5451,12.553,12.5292,12.5292,80000.0
2007-10-18 15:30:00,15.81,15.82,15.79,15.8,144400.0,12.5292,12.5372,12.5134,12.5213,144400.0
2007-10-18 15:35:00,15.8,15.87,15.8,15.84,172400.0,12.5213,12.5768,12.5213,12.553,172400.0
2007-10-18 15:40:00,15.84,15.86,15.81,15.82,145200.0,12.553,12.5689,12.5292,12.5372,145200.0
2007-10-18 15:45:00,15.82,15.82,15.77,15.8,182400.0,12.5372,12.5372,12.4975,12.5213,182400.0
2007-10-18 15:50:00,15.81,15.83,15.8,15.83,109200.0,12.5292,12.5451,12.5213,12.5451,109200.0
2007-10-18 15:55:00,15.83,15.83,15.8,15.8,240800.0,12.5451,12.5451,12.5213,12.5213,240800.0
2007-10-19 09:30:00,15.74,15.83,15.7,15.8,1162000.0,12.4738,12.5451,12.4421,12.5213,1162000.0
2007-10-19 09:35:00,15.81,15.89,15.73,15.74,146000.0,12.5292,12.5926,12.4658,12.4738,146000.0
2007-10-19 09:40:00,15.74,15.83,15.65,15.67,192400.0,12.4738,12.5451,12.4024,12.4183,192400.0
2007-10-19 09:45:00,15.67,15.75,15.6,15.7,142400.0,12.4183,12.4817,12.3628,12.4421,142400.0
2007-10-19 09:50:00,15.71,15.79,15.7,15.78,123200.0,12.45,12.5134,12.4421,12.5055,123200.0
2007-10-19 09:55:00,15.78,15.91,15.78,15.87,222800.0,12.5055,12.6085,12.5055,12.5768,222800.0
2007-10-19 10:00:00,15.87,15.87,15.79,15.81,180000.0,12.5768,12.5768,12.5134,12.5292,180000.0
2007-10-19 10:05:00,15.8,15.81,15.76,15.81,194400.0,12.5213,12.5292,12.4896,12.5292,194400.0
2007-10-19 10:10:00,15.81,15.84,15.81,15.82,125600.0,12.5292,12.553,12.5292,12.5372,125600.0
2007-10-19 10:15:00,15.82,15.84,15.81,15.81,106000.0,12.5372,12.553,12.5292,12.5292,106000.0
2007-10-19 10:20:00,15.81,15.85,15.81,15.83,118800.0,12.5292,12.5609,12.5292,12.5451,118800.0
2007-10-19 10:25:00,15.83,15.85,15.83,15.84,98000.0,12.5451,12.5609,12.5451,12.553,98000.0
2007-10-19 10:30:00,15.84,15.89,15.83,15.88,305200.0,12.553,12.5926,12.5451,12.5847,305200.0
2007-10-19 10:35:00,15.88,15.89,15.85,15.89,149600.0,12.5847,12.5926,12.5609,12.5926,149600.0
2007-10-19 10:40:00,15.89,15.89,15.8,15.8,341200.0,12.5926,12.5926,12.5213,12.5213,341200.0
2007-10-19 10:45:00,15.8,15.84,15.78,15.83,249600.0,12.5213,12.553,12.5055,12.5451,249600.0
2007-10-19 10:50:00,15.84,15.85,15.83,15.85,72400.0,12.553,12.5609,12.5451,12.5609,72400.0
2007-10-19 10:55:00,15.85,15.85,15.79,15.82,242800.0,12.5609,12.5609,12.5134,12.5372,242800.0
2007-10-19 11:00:00,15.83,15.87,15.82,15.87,93200.0,12.5451,12.5768,12.5372,12.5768,93200.0
2007-10-19 11:05:00,15.87,15.88,15.85,15.86,80800.0,12.5768,12.5847,12.5609,12.5689,80800.0
2007-10-19 11:10:00,15.86,15.88,15.86,15.87,97600.0,12.5689,12.5847,12.5689,12.5768,97600.0
2007-10-19 11:15:00,15.87,15.88,15.86,15.86,393600.0,12.5768,12.5847,12.5689,12.5689,393600.0
2007-10-19 11:20:00,15.85,15.86,15.84,15.85,167200.0,12.5609,12.5689,12.553,12.5609,167200.0
2007-10-19 11:25:00,15.85,15.85,15.85,15.85,60000.0,12.5609,12.5609,12.5609,12.5609,60000.0
2007-10-19 11:30:00,15.85,15.85,15.79,15.81,271600.0,12.5609,12.5609,12.5134,12.5292,271600.0
2007-10-19 11:35:00,15.81,15.88,15.81,15.85,164000.0,12.5292,12.5847,12.5292,12.5609,164000.0
2007-10-19 11:40:00,15.86,15.88,15.85,15.86,56800.0,12.5689,12.5847,12.5609,12.5689,56800.0
2007-10-19 11:45:00,15.86,15.88,15.85,15.88,148400.0,12.5689,12.5847,12.5609,12.5847,148400.0
2007-10-19 11:50:00,15.88,15.92,15.87,15.88,274000.0,12.5847,12.6164,12.5768,12.5847,274000.0
2007-10-19 11:55:00,15.88,15.89,15.85,15.86,110400.0,12.5847,12.5926,12.5609,12.5689,110400.0
2007-10-19 12:00:00,15.86,15.87,15.85,15.86,137200.0,12.5689,12.5768,12.5609,12.5689,137200.0
2007-10-19 12:05:00,15.86,15.88,15.85,15.86,206000.0,12.5689,12.5847,12.5609,12.5689,206000.0
2007-10-19 12:10:00,15.86,15.88,15.85,15.88,90800.0,12.5689,12.5847,12.5609,12.5847,90800.0
2007-10-19 12:15:00,15.87,15.88,15.87,15.88,81600.0,12.5768,12.5847,12.5768,12.5847,81600.0
2007-10-19 12:20:00,15.88,15.91,15.86,15.89,110000.0,12.5847,12.6085,12.5689,12.5926,110000.0
2007-10-19 12:25:00,15.88,15.88,15.86,15.86,45200.0,12.5847,12.5847,12.5689,12.5689,45200.0
2007-10-19 12:30:00,15.86,15.91,15.86,15.9,151600.0,12.5689,12.6085,12.5689,12.6006,151600.0
2007-10-19 12:35:00,15.89,15.94,15.88,15.94,216400.0,12.5926,12.6323,12.5847,12.6323,216400.0
2007-10-19 12:40:00,15.93,15.94,15.91,15.92,80400.0,12.6243,12.6323,12.6085,12.6164,80400.0
2007-10-19 12:45:00,15.92,15.94,15.92,15.94,128000.0,12.6164,12.6323,12.6164,12.6323,128000.0
2007-10-19 12:50:00,15.94,15.95,15.92,15.92,115200.0,12.6323,12.6402,12.6164,12.6164,115200.0
2007-10-19 12:55:00,15.93,15.93,15.9,15.91,116400.0,12.6243,12.6243,12.6006,12.6085,116400.0
2007-10-19 13:00:00,15.91,15.92,15.9,15.91,104400.0,12.6085,12.6164,12.6006,12.6085,104400.0
2007-10-19 13:05:00,15.92,15.93,15.9,15.92,112000.0,12.6164,12.6243,12.6006,12.6164,112000.0
2007-10-19 13:10:00,15.92,15.93,15.91,15.92,77200.0,12.6164,12.6243,12.6085,12.6164,77200.0
2007-10-19 13:15:00,15.93,15.93,15.91,15.93,106800.0,12.6243,12.6243,12.6085,12.6243,106800.0
2007-10-19 13:20:00,15.93,15.94,15.92,15.92,141200.0,12.6243,12.6323,12.6164,12.6164,141200.0
2007-10-19 13:25:00,15.92,15.94,15.91,15.92,99200.0,12.6164,12.6323,12.6085,12.6164,99200.0
2007-10-19 13:30:00,15.92,15.92,15.91,15.92,128800.0,12.6164,12.6164,12.6085,12.6164,128800.0
2007-10-19 13:35:00,15.92,15.93,15.9,15.92,158000.0,12.6164,12.6243,12.6006,12.6164,158000.0
2007-10-19 13:40:00,15.93,15.94,15.92,15.94,108000.0,12.6243,12.6323,12.6164,12.6323,108000.0
2007-10-19 13:45:00,15.93,15.96,15.93,15.95,142000.0,12.6243,12.6481,12.6243,12.6402,142000.0
2007-10-19 13:50:00,15.94,15.96,15.94,15.95,154000.0,12.6323,12.6481,12.6323,12.6402,154000.0
2007-10-19 13:55:00,15.95,15.96,15.94,15.96,252000.0,12.6402,12.6481,12.6323,12.6481,252000.0
2007-10-19 14:00:00,15.96,15.97,15.95,15.95,180000.0,12.6481,12.656,12.6402,12.6402,180000.0
2007-10-19 14:05:00,15.97,15.99,15.96,15.97,255200.0,12.656,12.6719,12.6481,12.656,255200.0
2007-10-19 14:10:00,15.97,15.99,15.94,15.94,284800.0,12.656,12.6719,12.6323,12.6323,284800.0
2007-10-19 14:15:00,15.93,15.94,15.91,15.91,173600.0,12.6243,12.6323,12.6085,12.6085,173600.0
2007-10-19 14:20:00,15.92,15.92,15.87,15.92,284000.0,12.6164,12.6164,12.5768,12.6164,284000.0
2007-10-19 14:25:00,15.92,15.93,15.91,15.92,141200.0,12.6164,12.6243,12.6085,12.6164,141200.0
2007-10-19 14:30:00,15.91,15.93,15.91,15.93,133200.0,12.6085,12.6243,12.6085,12.6243,133200.0
2007-10-19 14:35:00,15.93,15.94,15.9,15.92,233600.0,12.6243,12.6323,12.6006,12.6164,233600.0
2007-10-19 14:40:00,15.93,15.94,15.92,15.93,218800.0,12.6243,12.6323,12.6164,12.6243,218800.0
2007-10-19 14:45:00,15.92,15.95,15.92,15.95,186000.0,12.6164,12.6402,12.6164,12.6402,186000.0
2007-10-19 14:50:00,15.94,15.95,15.9,15.91,272400.0,12.6323,12.6402,12.6006,12.6085,272400.0
2007-10-19 14:55:00,15.91,15.92,15.89,15.9,360400.0,12.6085,12.6164,12.5926,12.6006,360400.0
2007-10-19 15:00:00,15.9,15.92,15.89,15.91,214400.0,12.6006,12.6164,12.5926,12.6085,214400.0
2007-10-19 15:05:00,15.9,15.91,15.89,15.9,296800.0,12.6006,12.6085,12.5926,12.6006,296800.0
2007-10-19 15:10:00,15.9,15.91,15.86,15.86,361600.0,12.6006,12.6085,12.5689,12.5689,361600.0
2007-10-19 15:15:00,15.87,15.88,15.84,15.87,424400.0,12.5768,12.5847,12.553,12.5768,424400.0
2007-10-19 15:20:00,15.87,15.89,15.85,15.89,378800.0,12.5768,12.5926,12.5609,12.5926,378800.0
2007-10-19 15:25:00,15.89,15.91,15.87,15.87,287200.0,12.5926,12.6085,12.5768,12.5768,287200.0
2007-10-19 15:30:00,15.87,15.89,15.86,15.88,354000.0,12.5768,12.5926,12.5689,12.5847,354000.0
2007-10-19 15:35:00,15.87,15.91,15.86,15.89,310400.0,12.5768,12.6085,12.5689,12.5926,310400.0
2007-10-19 15:40:00,15.89,15.89,15.86,15.86,561600.0,12.5926,12.5926,12.5689,12.5689,561600.0
2007-10-19 15:45:00,15.87,15.89,15.83,15.85,514800.0,12.5768,12.5926,12.5451,12.5609,514800.0
2007-10-19 15:50:00,15.86,15.86,15.81,15.86,332000.0,12.5689,12.5689,12.5292,12.5689,332000.0
2007-10-19 15:55:00,15.85,15.87,15.83,15.84,534800.0,12.5609,12.5768,12.5451,12.553,534800.0
2007-10-22 09:30:00,15.4,15.4,15.4,15.4,0.0,12.2043,12.2043,12.2043,12.2043,0.0
2007-10-22 09:35:00,15.63,15.67,15.62,15.65,652800.0,12.3866,12.4183,12.3787,12.4024,652800.0
2007-10-22 09:40:00,15.65,15.77,15.61,15.76,418400.0,12.4024,12.4975,12.3707,12.4896,418400.0
2007-10-22 09:45:00,15.76,15.77,15.69,15.75,242000.0,12.4896,12.4975,12.4341,12.4817,242000.0
2007-10-22 09:50:00,15.75,15.84,15.74,15.83,233600.0,12.4817,12.553,12.4738,12.5451,233600.0
2007-10-22 09:55:00,15.84,15.87,15.83,15.84,220000.0,12.553,12.5768,12.5451,12.553,220000.0
2007-10-22 10:00:00,15.83,15.84,15.71,15.72,179600.0,12.5451,12.553,12.45,12.4579,179600.0
2007-10-22 10:05:00,15.72,15.75,15.72,15.72,152800.0,12.4579,12.4817,12.4579,12.4579,152800.0
2007-10-22 10:10:00,15.72,15.74,15.69,15.73,224400.0,12.4579,12.4738,12.4341,12.4658,224400.0
2007-10-22 10:15:00,15.72,15.73,15.63,15.63,188800.0,12.4579,12.4658,12.3866,12.3866,188800.0
2007-10-22 10:20:00,15.63,15.68,15.63,15.68,164800.0,12.3866,12.4262,12.3866,12.4262,164800.0
2007-10-22 10:25:00,15.68,15.68,15.62,15.65,136400.0,12.4262,12.4262,12.3787,12.4024,136400.0
2007-10-22 10:30:00,15.65,15.66,15.62,15.62,109600.0,12.4024,12.4104,12.3787,12.3787,109600.0
2007-10-22 10:35:00,15.62,15.63,15.59,15.6,191200.0,12.3787,12.3866,12.3549,12.3628,191200.0
2007-10-22 10:40:00,15.6,15.69,15.58,15.66,350400.0,12.3628,12.4341,12.347,12.4104,350400.0
2007-10-22 10:45:00,15.66,15.69,15.63,15.69,260000.0,12.4104,12.4341,12.3866,12.4341,260000.0
2007-10-22 10:50:00,15.68,15.68,15.64,15.65,166800.0,12.4262,12.4262,12.3945,12.4024,166800.0
2007-10-22 10:55:00,15.64,15.65,15.57,15.57,282000.0,12.3945,12.4024,12.339,12.339,282000.0
2007-10-22 11:00:00,15.57,15.58,15.54,15.56,234000.0,12.339,12.347,12.3153,12.3311,234000.0
2007-10-22 11:05:00,15.56,15.62,15.56,15.6,220400.0,12.3311,12.3787,12.3311,12.3628,220400.0
2007-10-22 11:10:00,15.59,15.62,15.54,15.56,341600.0,12.3549,12.3787,12.3153,12.3311,341600.0
2007-10-22 11:15:00,15.55,15.56,15.53,15.53,93600.0,12.3232,12.3311,12.3073,12.3073,93600.0
2007-10-22 11:20:00,15.53,15.54,15.49,15.52,394800.0,12.3073,12.3153,12.2756,12.2994,394800.0
2007-10-22 11:25:00,15.52,15.56,15.52,15.55,156400.0,12.2994,12.3311,12.2994,12.3232,156400.0
2007-10-22 11:30:00,15.55,15.56,15.53,15.55,207600.0,12.3232,12.3311,12.3073,12.3232,207600.0
2007-10-22 11:35:00,15.56,15.56,15.54,15.55,232400.0,12.3311,12.3311,12.3153,12.3232,232400.0
2007-10-22 11:40:00,15.54,15.56,15.53,15.54,135200.0,12.3153,12.3311,12.3073,12.3153,135200.0
2007-10-22 11:45:00,15.55,15.57,15.53,15.57,132000.0,12.3232,12.339,12.3073,12.339,132000.0
2007-10-22 11:50:00,15.57,15.58,15.55,15.57,153200.0,12.339,12.347,12.3232,12.339,153200.0
2007-10-22 11:55:00,15.58,15.62,15.58,15.61,228400.0,12.347,12.3787,12.347,12.3707,228400.0
2007-10-22 12:00:00,15.61,15.61,15.58,15.61,113600.0,12.3707,12.3707,12.347,12.3707,113600.0
2007-10-22 12:05:00,15.6,15.61,15.6,15.6,67600.0,12.3628,12.3707,12.3628,12.3628,67600.0
2007-10-22 12:10:00,15.59,15.59,15.55,15.57,96800.0,12.3549,12.3549,12.3232,12.339,96800.0
2007-10-22 12:15:00,15.57,15.59,15.56,15.59,79200.0,12.339,12.3549,12.3311,12.3549,79200.0
2007-10-22 12:20:00,15.59,15.61,15.57,15.58,288800.0,12.3549,12.3707,12.339,12.347,288800.0
2007-10-22 12:25:00,15.58,15.61,15.58,15.59,74000.0,12.347,12.3707,12.347,12.3549,74000.0
2007-10-22 12:30:00,15.59,15.6,15.59,15.6,82400.0,12.3549,12.3628,12.3549,12.3628,82400.0
2007-10-22 12:35:00,15.59,15.6,15.58,15.58,64000.0,12.3549,12.3628,12.347,12.347,64000.0
2007-10-22 12:40:00,15.58,15.58,15.55,15.57,125200.0,12.347,12.347,12.3232,12.339,125200.0
2007-10-22 12:45:00,15.57,15.63,15.57,15.63,122000.0,12.339,12.3866,12.339,12.3866,122000.0
2007-10-22 12:50:00,15.63,15.65,15.61,15.62,139600.0,12.3866,12.4024,12.3707,12.3787,139600.0
2007-10-22 12:55:00,15.62,15.67,15.62,15.63,169200.0,12.3787,12.4183,12.3787,12.3866,169200.0
2007-10-22 13:00:00,15.62,15.66,15.61,15.65,226800.0,12.3787,12.4104,12.3707,12.4024,226800.0
2007-10-22 13:05:00,15.66,15.68,15.65,15.66,187200.0,12.4104,12.4262,12.4024,12.4104,187200.0
2007-10-22 13:10:00,15.65,15.67,15.63,15.65,156400.0,12.4024,12.4183,12.3866,12.4024,156400.0
2007-10-22 13:15:00,15.66,15.69,15.66,15.69,232800.0,12.4104,12.4341,12.4104,12.4341,232800.0
2007-10-22 13:20:00,15.69,15.73,15.68,15.7,192400.0,12.4341,12.4658,12.4262,12.4421,192400.0
2007-10-22 13:25:00,15.7,15.79,15.7,15.77,232000.0,12.4421,12.5134,12.4421,12.4975,232000.0
2007-10-22 13:30:00,15.76,15.78,15.75,15.77,148800.0,12.4896,12.5055,12.4817,12.4975,148800.0
2007-10-22 13:35:00,15.77,15.78,15.74,15.74,137200.0,12.4975,12.5055,12.4738,12.4738,137200.0
2007-10-22 13:40:00,15.74,15.76,15.73,15.75,129200.0,12.4738,12.4896,12.4658,12.4817,129200.0
2007-10-22 13:45:00,15.75,15.78,15.74,15.78,109200.0,12.4817,12.5055,12.4738,12.5055,109200.0
2007-10-22 13:50:00,15.77,15.77,15.73,15.74,134400.0,12.4975,12.4975,12.4658,12.4738,134400.0
2007-10-22 13:55:00,15.74,15.74,15.72,15.73,100800.0,12.4738,12.4738,12.4579,12.4658,100800.0
2007-10-22 14:00:00,15.73,15.75,15.73,15.74,75600.0,12.4658,12.4817,12.4658,12.4738,75600.0
2007-10-22 14:05:00,15.74,15.76,15.74,15.75,80400.0,12.4738,12.4896,12.4738,12.4817,80400.0
2007-10-22 14:10:00,15.75,15.76,15.72,15.72,118000.0,12.4817,12.4896,12.4579,12.4579,118000.0
2007-10-22 14:15:00,15.72,15.75,15.72,15.74,108800.0,12.4579,12.4817,12.4579,12.4738,108800.0
2007-10-22 14:20:00,15.74,15.75,15.74,15.74,98000.0,12.4738,12.4817,12.4738,12.4738,98000.0
2007-10-22 14:25:00,15.73,15.74,15.7,15.7,145600.0,12.4658,12.4738,12.4421,12.4421,145600.0
2007-10-22 14:30:00,15.7,15.72,15.69,15.7,119600.0,12.4421,12.4579,12.4341,12.4421,119600.0
2007-10-22 14:35:00,15.69,15.7,15.64,15.66,135600.0,12.4341,12.4421,12.3945,12.4104,135600.0
2007-10-22 14:40:00,15.66,15.67,15.64,15.67,192400.0,12.4104,12.4183,12.3945,12.4183,192400.0
2007-10-22 14:45:00,15.67,15.67,15.65,15.67,128400.0,12.4183,12.4183,12.4024,12.4183,128400.0
2007-10-22 14:50:00,15.67,15.67,15.63,15.64,152000.0,12.4183,12.4183,12.3866,12.3945,152000.0
2007-10-22 14:55:00,15.64,15.65,15.63,15.63,165600.0,12.3945,12.4024,12.3866,12.3866,165600.0
2007-10-22 15:00:00,15.63,15.65,15.61,15.63,232800.0,12.3866,12.4024,12.3707,12.3866,232800.0
2007-10-22 15:05:00,15.62,15.67,15.62,15.66,144000.0,12.3787,12.4183,12.3787,12.4104,144000.0
2007-10-22 15:10:00,15.67,15.68,15.65,15.67,161600.0,12.4183,12.4262,12.4024,12.4183,161600.0
2007-10-22 15:15:00,15.67,15.7,15.66,15.67,205200.0,12.4183,12.4421,12.4104,12.4183,205200.0
2007-10-22 15:20:00,15.67,15.69,15.67,15.68,178000.0,12.4183,12.4341,12.4183,12.4262,178000.0
2007-10-22 15:25:00,15.68,15.72,15.67,15.71,265600.0,12.4262,12.4579,12.4183,12.45,265600.0
2007-10-22 15:30:00,15.71,15.74,15.71,15.72,254800.0,12.45,12.4738,12.45,12.4579,254800.0
2007-10-22 15:35:00,15.72,15.74,15.71,15.73,221200.0,12.4579,12.4738,12.45,12.4658,221200.0
2007-10-22 15:40:00,15.73,15.78,15.73,15.77,354000.0,12.4658,12.5055,12.4658,12.4975,354000.0
2007-10-22 15:45:00,15.77,15.82,15.77,15.81,296000.0,12.4975,12.5372,12.4975,12.5292,296000.0
2007-10-22 15:50:00,15.81,15.83,15.8,15.8,407600.0,12.5292,12.5451,12.5213,12.5213,407600.0
2007-10-22 15:55:00,15.81,15.81,15.78,15.78,425200.0,12.5292,12.5292,12.5055,12.5055,425200.0
2007-10-23 09:30:00,15.97,16.1,15.62,15.7,8400.0,12.656,12.7591,12.3787,12.4421,8400.0
2007-10-23 09:35:00,15.96,16.09,15.93,16.04,634000.0,12.6481,12.7511,12.6243,12.7115,634000.0
2007-10-23 09:40:00,16.04,16.05,15.97,15.99,135600.0,12.7115,12.7194,12.656,12.6719,135600.0
2007-10-23 09:45:00,15.98,15.99,15.88,15.88,270800.0,12.664,12.6719,12.5847,12.5847,270800.0
2007-10-23 09:50:00,15.88,15.99,15.88,15.93,171600.0,12.5847,12.6719,12.5847,12.6243,171600.0
2007-10-23 09:55:00,15.94,15.97,15.93,15.96,91200.0,12.6323,12.656,12.6243,12.6481,91200.0
2007-10-23 10:00:00,15.97,15.98,15.93,15.98,253200.0,12.656,12.664,12.6243,12.664,253200.0
2007-10-23 10:05:00,15.98,16.03,15.96,16.0,164000.0,12.664,12.7036,12.6481,12.6798,164000.0
2007-10-23 10:10:00,16.0,16.03,15.99,16.03,99200.0,12.6798,12.7036,12.6719,12.7036,99200.0
2007-10-23 10:15:00,16.03,16.08,16.02,16.05,208800.0,12.7036,12.7432,12.6957,12.7194,208800.0
2007-10-23 10:20:00,16.05,16.07,16.01,16.03,140800.0,12.7194,12.7353,12.6877,12.7036,140800.0
2007-10-23 10:25:00,16.03,16.03,15.98,15.99,128000.0,12.7036,12.7036,12.664,12.6719,128000.0
2007-10-23 10:30:00,15.99,16.0,15.99,15.99,80400.0,12.6719,12.6798,12.6719,12.6719,80400.0
2007-10-23 10:35:00,16.0,16.0,15.99,15.99,125200.0,12.6798,12.6798,12.6719,12.6719,125200.0
2007-10-23 10:40:00,15.99,16.0,15.97,15.97,120000.0,12.6719,12.6798,12.656,12.656,120000.0
2007-10-23 10:45:00,15.97,16.0,15.97,16.0,75200.0,12.656,12.6798,12.656,12.6798,75200.0
2007-10-23 10:50:00,16.0,16.0,15.98,15.99,108800.0,12.6798,12.6798,12.664,12.6719,108800.0
2007-10-23 10:55:00,15.99,15.99,15.97,15.97,84800.0,12.6719,12.6719,12.656,12.656,84800.0
2007-10-23 11:00:00,15.97,16.0,15.97,15.99,143600.0,12.656,12.6798,12.656,12.6719,143600.0
2007-10-23 11:05:00,15.99,16.0,15.97,15.99,215200.0,12.6719,12.6798,12.656,12.6719,215200.0
2007-10-23 11:10:00,15.99,15.99,15.97,15.98,206400.0,12.6719,12.6719,12.656,12.664,206400.0
2007-10-23 11:15:00,15.98,15.99,15.96,15.97,135200.0,12.664,12.6719,12.6481,12.656,135200.0
2007-10-23 11:20:00,15.97,15.98,15.93,15.95,127600.0,12.656,12.664,12.6243,12.6402,127600.0
2007-10-23 11:25:00,15.95,15.97,15.94,15.96,98000.0,12.6402,12.656,12.6323,12.6481,98000.0
2007-10-23 11:30:00,15.96,15.98,15.94,15.97,215600.0,12.6481,12.664,12.6323,12.656,215600.0
2007-10-23 11:35:00,15.97,16.0,15.97,15.99,192000.0,12.656,12.6798,12.656,12.6719,192000.0
2007-10-23 11:40:00,15.99,16.0,15.98,15.99,77600.0,12.6719,12.6798,12.664,12.6719,77600.0
2007-10-23 11:45:00,15.99,16.0,15.98,15.98,119200.0,12.6719,12.6798,12.664,12.664,119200.0
2007-10-23 11:50:00,15.98,15.99,15.97,15.99,68800.0,12.664,12.6719,12.656,12.6719,68800.0
2007-10-23 11:55:00,15.98,15.99,15.97,15.98,82000.0,12.664,12.6719,12.656,12.664,82000.0
2007-10-23 12:00:00,15.99,15.99,15.97,15.97,116000.0,12.6719,12.6719,12.656,12.656,116000.0
2007-10-23 12:05:00,15.97,15.97,15.95,15.96,145200.0,12.656,12.656,12.6402,12.6481,145200.0
2007-10-23 12:10:00,15.96,16.0,15.96,15.99,122000.0,12.6481,12.6798,12.6481,12.6719,122000.0
2007-10-23 12:15:00,15.99,15.99,15.97,15.98,146000.0,12.6719,12.6719,12.656,12.664,146000.0
2007-10-23 12:20:00,15.99,16.0,15.99,15.99,107600.0,12.6719,12.6798,12.6719,12.6719,107600.0
2007-10-23 12:25:00,15.99,16.0,15.98,15.98,84400.0,12.6719,12.6798,12.664,12.664,84400.0
2007-10-23 12:30:00,15.98,15.99,15.97,15.98,83600.0,12.664,12.6719,12.656,12.664,83600.0
2007-10-23 12:35:00,15.98,15.98,15.95,15.97,160400.0,12.664,12.664,12.6402,12.656,160400.0
2007-10-23 12:40:00,15.97,15.97,15.96,15.96,109200.0,12.656,12.656,12.6481,12.6481,109200.0
2007-10-23 12:45:00,15.96,15.97,15.96,15.96,30800.0,12.6481,12.656,12.6481,12.6481,30800.0
2007-10-23 12:50:00,15.96,15.97,15.96,15.97,142400.0,12.6481,12.656,12.6481,12.656,142400.0
2007-10-23 12:55:00,15.97,15.98,15.96,15.97,160800.0,12.656,12.664,12.6481,12.656,160800.0
2007-10-23 13:00:00,15.97,15.98,15.97,15.98,80000.0,12.656,12.664,12.656,12.664,80000.0
2007-10-23 13:05:00,15.97,15.99,15.97,15.99,107600.0,12.656,12.6719,12.656,12.6719,107600.0
2007-10-23 13:10:00,15.99,16.0,15.99,16.0,136000.0,12.6719,12.6798,12.6719,12.6798,136000.0
2007-10-23 13:15:00,16.0,16.05,15.99,16.03,407200.0,12.6798,12.7194,12.6719,12.7036,407200.0
2007-10-23 13:20:00,16.03,16.03,16.0,16.0,90400.0,12.7036,12.7036,12.6798,12.6798,90400.0
2007-10-23 13:25:00,16.0,16.0,15.96,15.98,187200.0,12.6798,12.6798,12.6481,12.664,187200.0
2007-10-23 13:30:00,15.98,16.03,15.97,16.02,176400.0,12.664,12.7036,12.656,12.6957,176400.0
2007-10-23 13:35:00,16.02,16.05,16.01,16.03,178800.0,12.6957,12.7194,12.6877,12.7036,178800.0
2007-10-23 13:40:00,16.03,16.03,16.0,16.03,100400.0,12.7036,12.7036,12.6798,12.7036,100400.0
2007-10-23 13:45:00,16.03,16.03,15.98,15.99,110000.0,12.7036,12.7036,12.664,12.6719,110000.0
2007-10-23 13:50:00,15.99,16.0,15.99,16.0,54400.0,12.6719,12.6798,12.6719,12.6798,54400.0
2007-10-23 13:55:00,15.99,16.0,15.99,16.0,48800.0,12.6719,12.6798,12.6719,12.6798,48800.0
2007-10-23 14:00:00,15.99,16.03,15.99,16.03,137600.0,12.6719,12.7036,12.6719,12.7036,137600.0
2007-10-23 14:05:00,16.03,16.04,16.01,16.03,110800.0,12.7036,12.7115,12.6877,12.7036,110800.0
2007-10-23 14:10:00,16.03,16.05,16.03,16.04,102400.0,12.7036,12.7194,12.7036,12.7115,102400.0
2007-10-23 14:15:00,16.04,16.06,16.04,16.06,118400.0,12.7115,12.7274,12.7115,12.7274,118400.0
2007-10-23 14:20:00,16.06,16.06,16.05,16.06,181200.0,12.7274,12.7274,12.7194,12.7274,181200.0
2007-10-23 14:25:00,16.05,16.06,16.03,16.05,288400.0,12.7194,12.7274,12.7036,12.7194,288400.0
2007-10-23 14:30:00,16.05,16.08,16.04,16.05,195600.0,12.7194,12.7432,12.7115,12.7194,195600.0
2007-10-23 14:35:00,16.05,16.05,16.03,16.04,86400.0,12.7194,12.7194,12.7036,12.7115,86400.0
2007-10-23 14:40:00,16.03,16.04,16.01,16.03,146800.0,12.7036,12.7115,12.6877,12.7036,146800.0
2007-10-23 14:45:00,16.03,16.03,15.99,16.0,218400.0,12.7036,12.7036,12.6719,12.6798,218400.0
2007-10-23 14:50:00,16.0,16.02,16.0,16.01,115600.0,12.6798,12.6957,12.6798,12.6877,115600.0
2007-10-23 14:55:00,16.01,16.03,15.99,16.02,210000.0,12.6877,12.7036,12.6719,12.6957,210000.0
2007-10-23 15:00:00,16.02,16.03,16.01,16.02,213600.0,12.6957,12.7036,12.6877,12.6957,213600.0
2007-10-23 15:05:00,16.02,16.03,15.99,16.0,392400.0,12.6957,12.7036,12.6719,12.6798,392400.0
2007-10-23 15:10:00,16.0,16.01,15.99,15.99,256800.0,12.6798,12.6877,12.6719,12.6719,256800.0
2007-10-23 15:15:00,15.99,16.03,15.98,16.02,283200.0,12.6719,12.7036,12.664,12.6957,283200.0
2007-10-23 15:20:00,16.02,16.05,16.02,16.04,321600.0,12.6957,12.7194,12.6957,12.7115,321600.0
2007-10-23 15:25:00,16.04,16.06,16.03,16.06,346800.0,12.7115,12.7274,12.7036,12.7274,346800.0
2007-10-23 15:30:00,16.06,16.06,16.01,16.02,787600.0,12.7274,12.7274,12.6877,12.6957,787600.0
2007-10-23 15:35:00,16.02,16.03,15.99,16.02,280800.0,12.6957,12.7036,12.6719,12.6957,280800.0
2007-10-23 15:40:00,16.02,16.06,16.01,16.06,424400.0,12.6957,12.7274,12.6877,12.7274,424400.0
2007-10-23 15:45:00,16.06,16.06,16.05,16.06,390800.0,12.7274,12.7274,12.7194,12.7274,390800.0
2007-10-23 15:50:00,16.06,16.06,16.02,16.05,368000.0,12.7274,12.7274,12.6957,12.7194,368000.0
2007-10-23 15:55:00,16.05,16.06,16.02,16.03,540000.0,12.7194,12.7274,12.6957,12.7036,540000.0
2007-10-24 09:30:00,15.95,15.95,15.91,15.92,182400.0,12.6402,12.6402,12.6085,12.6164,182400.0
2007-10-24 09:35:00,15.93,15.95,15.88,15.9,263600.0,12.6243,12.6402,12.5847,12.6006,263600.0
2007-10-24 09:40:00,15.9,15.94,15.88,15.91,368400.0,12.6006,12.6323,12.5847,12.6085,368400.0
2007-10-24 09:45:00,15.91,15.93,15.88,15.88,262400.0,12.6085,12.6243,12.5847,12.5847,262400.0
2007-10-24 09:50:00,15.88,15.88,15.82,15.84,216000.0,12.5847,12.5847,12.5372,12.553,216000.0
2007-10-24 09:55:00,15.85,15.85,15.72,15.74,276400.0,12.5609,12.5609,12.4579,12.4738,276400.0
2007-10-24 10:00:00,15.74,15.77,15.7,15.74,278000.0,12.4738,12.4975,12.4421,12.4738,278000.0
2007-10-24 10:05:00,15.74,15.77,15.73,15.73,210000.0,12.4738,12.4975,12.4658,12.4658,210000.0
2007-10-24 10:10:00,15.74,15.74,15.68,15.7,234400.0,12.4738,12.4738,12.4262,12.4421,234400.0
2007-10-24 10:15:00,15.7,15.7,15.63,15.65,264800.0,12.4421,12.4421,12.3866,12.4024,264800.0
2007-10-24 10:20:00,15.65,15.73,15.65,15.72,228400.0,12.4024,12.4658,12.4024,12.4579,228400.0
2007-10-24 10:25:00,15.73,15.75,15.7,15.74,145200.0,12.4658,12.4817,12.4421,12.4738,145200.0
2007-10-24 10:30:00,15.73,15.73,15.67,15.71,165200.0,12.4658,12.4658,12.4183,12.45,165200.0
2007-10-24 10:35:00,15.71,15.74,15.71,15.72,148400.0,12.45,12.4738,12.45,12.4579,148400.0
2007-10-24 10:40:00,15.73,15.79,15.73,15.79,305200.0,12.4658,12.5134,12.4658,12.5134,305200.0
2007-10-24 10:45:00,15.79,15.81,15.7,15.73,727600.0,12.5134,12.5292,12.4421,12.4658,727600.0
2007-10-24 10:50:00,15.73,15.77,15.73,15.73,136000.0,12.4658,12.4975,12.4658,12.4658,136000.0
2007-10-24 10:55:00,15.74,15.75,15.73,15.74,126000.0,12.4738,12.4817,12.4658,12.4738,126000.0
2007-10-24 11:00:00,15.74,15.74,15.72,15.73,123600.0,12.4738,12.4738,12.4579,12.4658,123600.0
2007-10-24 11:05:00,15.72,15.73,15.69,15.7,179200.0,12.4579,12.4658,12.4341,12.4421,179200.0
2007-10-24 11:10:00,15.7,15.71,15.68,15.7,95600.0,12.4421,12.45,12.4262,12.4421,95600.0
2007-10-24 11:15:00,15.7,15.71,15.64,15.65,128400.0,12.4421,12.45,12.3945,12.4024,128400.0
2007-10-24 11:20:00,15.65,15.7,15.64,15.69,137200.0,12.4024,12.4421,12.3945,12.4341,137200.0
2007-10-24 11:25:00,15.69,15.72,15.68,15.72,107200.0,12.4341,12.4579,12.4262,12.4579,107200.0
2007-10-24 11:30:00,15.72,15.72,15.7,15.71,125200.0,12.4579,12.4579,12.4421,12.45,125200.0
2007-10-24 11:35:00,15.71,15.74,15.71,15.72,250800.0,12.45,12.4738,12.45,12.4579,250800.0
2007-10-24 11:40:00,15.72,15.73,15.71,15.72,110800.0,12.4579,12.4658,12.45,12.4579,110800.0
2007-10-24 11:45:00,15.72,15.74,15.71,15.72,160400.0,12.4579,12.4738,12.45,12.4579,160400.0
2007-10-24 11:50:00,15.72,15.75,15.71,15.74,154800.0,12.4579,12.4817,12.45,12.4738,154800.0
2007-10-24 11:55:00,15.74,15.74,15.72,15.72,140800.0,12.4738,12.4738,12.4579,12.4579,140800.0
2007-10-24 12:00:00,15.72,15.73,15.71,15.72,159600.0,12.4579,12.4658,12.45,12.4579,159600.0
2007-10-24 12:05:00,15.72,15.77,15.72,15.76,337600.0,12.4579,12.4975,12.4579,12.4896,337600.0
2007-10-24 12:10:00,15.76,15.83,15.76,15.83,211200.0,12.4896,12.5451,12.4896,12.5451,211200.0
2007-10-24 12:15:00,15.82,15.83,15.79,15.79,152400.0,12.5372,12.5451,12.5134,12.5134,152400.0
2007-10-24 12:20:00,15.79,15.79,15.76,15.77,131200.0,12.5134,12.5134,12.4896,12.4975,131200.0
2007-10-24 12:25:00,15.77,15.78,15.71,15.73,383200.0,12.4975,12.5055,12.45,12.4658,383200.0
2007-10-24 12:30:00,15.74,15.74,15.71,15.72,122000.0,12.4738,12.4738,12.45,12.4579,122000.0
2007-10-24 12:35:00,15.72,15.73,15.69,15.72,187200.0,12.4579,12.4658,12.4341,12.4579,187200.0
2007-10-24 12:40:00,15.72,15.73,15.72,15.72,246000.0,12.4579,12.4658,12.4579,12.4579,246000.0
2007-10-24 12:45:00,15.72,15.73,15.71,15.72,141600.0,12.4579,12.4658,12.45,12.4579,141600.0
2007-10-24 12:50:00,15.72,15.72,15.7,15.7,105200.0,12.4579,12.4579,12.4421,12.4421,105200.0
2007-10-24 12:55:00,15.7,15.72,15.68,15.72,106400.0,12.4421,12.4579,12.4262,12.4579,106400.0
2007-10-24 13:00:00,15.72,15.72,15.7,15.7,88800.0,12.4579,12.4579,12.4421,12.4421,88800.0
2007-10-24 13:05:00,15.7,15.7,15.68,15.69,118800.0,12.4421,12.4421,12.4262,12.4341,118800.0
2007-10-24 13:10:00,15.7,15.72,15.69,15.72,180800.0,12.4421,12.4579,12.4341,12.4579,180800.0
2007-10-24 13:15:00,15.72,15.72,15.69,15.69,261200.0,12.4579,12.4579,12.4341,12.4341,261200.0
2007-10-24 13:20:00,15.69,15.69,15.67,15.68,71200.0,12.4341,12.4341,12.4183,12.4262,71200.0
2007-10-24 13:25:00,15.68,15.69,15.67,15.69,151600.0,12.4262,12.4341,12.4183,12.4341,151600.0
2007-10-24 13:30:00,15.69,15.69,15.67,15.68,120400.0,12.4341,12.4341,12.4183,12.4262,120400.0
2007-10-24 13:35:00,15.68,15.68,15.63,15.63,168000.0,12.4262,12.4262,12.3866,12.3866,168000.0
2007-10-24 13:40:00,15.63,15.63,15.62,15.63,215200.0,12.3866,12.3866,12.3787,12.3866,215200.0
2007-10-24 13:45:00,15.63,15.68,15.62,15.68,266000.0,12.3866,12.4262,12.3787,12.4262,266000.0
2007-10-24 13:50:00,15.68,15.69,15.66,15.67,212800.0,12.4262,12.4341,12.4104,12.4183,212800.0
2007-10-24 13:55:00,15.67,15.68,15.66,15.68,184000.0,12.4183,12.4262,12.4104,12.4262,184000.0
2007-10-24 14:00:00,15.69,15.69,15.62,15.64,109600.0,12.4341,12.4341,12.3787,12.3945,109600.0
2007-10-24 14:05:00,15.63,15.65,15.63,15.63,92400.0,12.3866,12.4024,12.3866,12.3866,92400.0
2007-10-24 14:10:00,15.63,15.65,15.61,15.61,181600.0,12.3866,12.4024,12.3707,12.3707,181600.0
2007-10-24 14:15:00,15.61,15.65,15.6,15.64,151600.0,12.3707,12.4024,12.3628,12.3945,151600.0
2007-10-24 14:20:00,15.64,15.7,15.64,15.7,174000.0,12.3945,12.4421,12.3945,12.4421,174000.0
2007-10-24 14:25:00,15.7,15.77,15.69,15.76,324800.0,12.4421,12.4975,12.4341,12.4896,324800.0
2007-10-24 14:30:00,15.76,15.79,15.73,15.77,410800.0,12.4896,12.5134,12.4658,12.4975,410800.0
2007-10-24 14:35:00,15.76,15.77,15.75,15.76,241200.0,12.4896,12.4975,12.4817,12.4896,241200.0
2007-10-24 14:40:00,15.76,15.76,15.74,15.74,265200.0,12.4896,12.4896,12.4738,12.4738,265200.0
2007-10-24 14:45:00,15.74,15.76,15.72,15.76,205200.0,12.4738,12.4896,12.4579,12.4896,205200.0
2007-10-24 14:50:00,15.76,15.82,15.76,15.8,260000.0,12.4896,12.5372,12.4896,12.5213,260000.0
2007-10-24 14:55:00,15.8,15.88,15.75,15.86,374000.0,12.5213,12.5847,12.4817,12.5689,374000.0
2007-10-24 15:00:00,15.86,15.89,15.83,15.87,172000.0,12.5689,12.5926,12.5451,12.5768,172000.0
2007-10-24 15:05:00,15.87,15.9,15.84,15.9,258800.0,12.5768,12.6006,12.553,12.6006,258800.0
2007-10-24 15:10:00,15.91,15.97,15.88,15.96,315600.0,12.6085,12.656,12.5847,12.6481,315600.0
2007-10-24 15:15:00,15.96,15.96,15.88,15.89,317600.0,12.6481,12.6481,12.5847,12.5926,317600.0
2007-10-24 15:20:00,15.89,15.92,15.87,15.9,176800.0,12.5926,12.6164,12.5768,12.6006,176800.0
2007-10-24 15:25:00,15.89,15.97,15.88,15.97,243200.0,12.5926,12.656,12.5847,12.656,243200.0
2007-10-24 15:30:00,15.97,15.97,15.85,15.85,408400.0,12.656,12.656,12.5609,12.5609,408400.0
2007-10-24 15:35:00,15.86,15.86,15.81,15.83,267600.0,12.5689,12.5689,12.5292,12.5451,267600.0
2007-10-24 15:40:00,15.83,15.84,15.8,15.81,507600.0,12.5451,12.553,12.5213,12.5292,507600.0
2007-10-24 15:45:00,15.81,15.82,15.79,15.81,276400.0,12.5292,12.5372,12.5134,12.5292,276400.0
2007-10-24 15:50:00,15.81,15.86,15.8,15.86,323200.0,12.5292,12.5689,12.5213,12.5689,323200.0
2007-10-24 15:55:00,15.86,15.9,15.86,15.88,470000.0,12.5689,12.6006,12.5689,12.5847,470000.0
2007-10-25 09:30:00,15.86,15.88,15.82,15.87,256000.0,12.5689,12.5847,12.5372,12.5768,256000.0
2007-10-25 09:35:00,15.87,15.92,15.86,15.9,210000.0,12.5768,12.6164,12.5689,12.6006,210000.0
2007-10-25 09:40:00,15.9,15.9,15.85,15.88,160400.0,12.6006,12.6006,12.5609,12.5847,160400.0
2007-10-25 09:45:00,15.88,15.91,15.87,15.88,244800.0,12.5847,12.6085,12.5768,12.5847,244800.0
2007-10-25 09:50:00,15.88,15.88,15.83,15.85,182400.0,12.5847,12.5847,12.5451,12.5609,182400.0
2007-10-25 09:55:00,15.85,15.86,15.8,15.81,240400.0,12.5609,12.5689,12.5213,12.5292,240400.0
2007-10-25 10:00:00,15.81,15.87,15.81,15.87,340800.0,12.5292,12.5768,12.5292,12.5768,340800.0
2007-10-25 10:05:00,15.88,15.89,15.85,15.88,260800.0,12.5847,12.5926,12.5609,12.5847,260800.0
2007-10-25 10:10:00,15.88,16.0,15.88,16.0,248000.0,12.5847,12.6798,12.5847,12.6798,248000.0
2007-10-25 10:15:00,16.01,16.05,15.99,16.05,445600.0,12.6877,12.7194,12.6719,12.7194,445600.0
2007-10-25 10:20:00,16.04,16.05,15.96,15.96,182800.0,12.7115,12.7194,12.6481,12.6481,182800.0
2007-10-25 10:25:00,15.97,15.97,15.93,15.94,74000.0,12.656,12.656,12.6243,12.6323,74000.0
2007-10-25 10:30:00,15.94,15.94,15.88,15.9,215600.0,12.6323,12.6323,12.5847,12.6006,215600.0
2007-10-25 10:35:00,15.9,15.9,15.86,15.9,213200.0,12.6006,12.6006,12.5689,12.6006,213200.0
2007-10-25 10:40:00,15.9,15.9,15.87,15.9,141200.0,12.6006,12.6006,12.5768,12.6006,141200.0
2007-10-25 10:45:00,15.9,15.95,15.89,15.95,96000.0,12.6006,12.6402,12.5926,12.6402,96000.0
2007-10-25 10:50:00,15.95,15.99,15.95,15.99,107600.0,12.6402,12.6719,12.6402,12.6719,107600.0
2007-10-25 10:55:00,15.99,16.03,15.99,16.01,175200.0,12.6719,12.7036,12.6719,12.6877,175200.0
2007-10-25 11:00:00,16.02,16.03,15.96,15.97,149200.0,12.6957,12.7036,12.6481,12.656,149200.0
2007-10-25 11:05:00,15.97,16.0,15.97,16.0,76400.0,12.656,12.6798,12.656,12.6798,76400.0
2007-10-25 11:10:00,16.0,16.01,15.98,15.99,96800.0,12.6798,12.6877,12.664,12.6719,96800.0
2007-10-25 11:15:00,15.99,16.0,15.99,16.0,122400.0,12.6719,12.6798,12.6719,12.6798,122400.0
2007-10-25 11:20:00,15.99,16.02,15.98,15.99,166400.0,12.6719,12.6957,12.664,12.6719,166400.0
2007-10-25 11:25:00,15.99,16.01,15.98,16.0,130000.0,12.6719,12.6877,12.664,12.6798,130000.0
2007-10-25 11:30:00,16.0,16.02,16.0,16.0,108800.0,12.6798,12.6957,12.6798,12.6798,108800.0
2007-10-25 11:35:00,16.0,16.0,15.92,15.92,87600.0,12.6798,12.6798,12.6164,12.6164,87600.0
2007-10-25 11:40:00,15.92,15.93,15.9,15.91,86800.0,12.6164,12.6243,12.6006,12.6085,86800.0
2007-10-25 11:45:00,15.91,15.93,15.9,15.9,94800.0,12.6085,12.6243,12.6006,12.6006,94800.0
2007-10-25 11:50:00,15.9,15.9,15.83,15.84,214800.0,12.6006,12.6006,12.5451,12.553,214800.0
2007-10-25 11:55:00,15.84,15.84,15.8,15.81,227200.0,12.553,12.553,12.5213,12.5292,227200.0
2007-10-25 12:00:00,15.81,15.84,15.81,15.84,197600.0,12.5292,12.553,12.5292,12.553,197600.0
2007-10-25 12:05:00,15.84,15.87,15.84,15.86,158800.0,12.553,12.5768,12.553,12.5689,158800.0
2007-10-25 12:10:00,15.87,15.87,15.82,15.85,508000.0,12.5768,12.5768,12.5372,12.5609,508000.0
2007-10-25 12:15:00,15.85,15.85,15.83,15.84,492000.0,12.5609,12.5609,12.5451,12.553,492000.0
2007-10-25 12:20:00,15.84,15.86,15.84,15.85,348800.0,12.553,12.5689,12.553,12.5609,348800.0
2007-10-25 12:25:00,15.85,15.88,15.85,15.87,112400.0,12.5609,12.5847,12.5609,12.5768,112400.0
2007-10-25 12:30:00,15.87,15.87,15.83,15.84,265200.0,12.5768,12.5768,12.5451,12.553,265200.0
2007-10-25 12:35:00,15.84,15.85,15.84,15.85,254000.0,12.553,12.5609,12.553,12.5609,254000.0
2007-10-25 12:40:00,15.85,15.86,15.85,15.85,194400.0,12.5609,12.5689,12.5609,12.5609,194400.0
2007-10-25 12:45:00,15.86,15.87,15.82,15.82,150800.0,12.5689,12.5768,12.5372,12.5372,150800.0
2007-10-25 12:50:00,15.83,15.86,15.82,15.85,298000.0,12.5451,12.5689,12.5372,12.5609,298000.0
2007-10-25 12:55:00,15.85,15.87,15.83,15.87,764000.0,12.5609,12.5768,12.5451,12.5768,764000.0
2007-10-25 13:00:00,15.87,15.87,15.85,15.86,260000.0,12.5768,12.5768,12.5609,12.5689,260000.0
2007-10-25 13:05:00,15.86,15.86,15.81,15.84,316400.0,12.5689,12.5689,12.5292,12.553,316400.0
2007-10-25 13:10:00,15.83,15.85,15.83,15.85,145600.0,12.5451,12.5609,12.5451,12.5609,145600.0
2007-10-25 13:15:00,15.85,15.86,15.84,15.85,222400.0,12.5609,12.5689,12.553,12.5609,222400.0
2007-10-25 13:20:00,15.85,15.86,15.81,15.82,264400.0,12.5609,12.5689,12.5292,12.5372,264400.0
2007-10-25 13:25:00,15.81,15.85,15.81,15.85,170000.0,12.5292,12.5609,12.5292,12.5609,170000.0
2007-10-25 13:30:00,15.85,15.88,15.84,15.87,110400.0,12.5609,12.5847,12.553,12.5768,110400.0
2007-10-25 13:35:00,15.87,15.9,15.81,15.81,192800.0,12.5768,12.6006,12.5292,12.5292,192800.0
2007-10-25 13:40:00,15.81,15.87,15.81,15.87,168800.0,12.5292,12.5768,12.5292,12.5768,168800.0
2007-10-25 13:45:00,15.87,15.9,15.87,15.89,173600.0,12.5768,12.6006,12.5768,12.5926,173600.0
2007-10-25 13:50:00,15.88,15.88,15.84,15.84,113600.0,12.5847,12.5847,12.553,12.553,113600.0
2007-10-25 13:55:00,15.84,15.85,15.82,15.83,159600.0,12.553,12.5609,12.5372,12.5451,159600.0
2007-10-25 14:00:00,15.83,15.83,15.81,15.83,273600.0,12.5451,12.5451,12.5292,12.5451,273600.0
2007-10-25 14:05:00,15.83,15.85,15.83,15.84,140000.0,12.5451,12.5609,12.5451,12.553,140000.0
2007-10-25 14:10:00,15.83,15.85,15.83,15.84,222000.0,12.5451,12.5609,12.5451,12.553,222000.0
2007-10-25 14:15:00,15.84,15.84,15.82,15.83,135600.0,12.553,12.553,12.5372,12.5451,135600.0
2007-10-25 14:20:00,15.83,15.83,15.81,15.83,233600.0,12.5451,12.5451,12.5292,12.5451,233600.0
2007-10-25 14:25:00,15.83,15.86,15.82,15.85,144400.0,12.5451,12.5689,12.5372,12.5609,144400.0
2007-10-25 14:30:00,15.85,15.86,15.81,15.84,214400.0,12.5609,12.5689,12.5292,12.553,214400.0
2007-10-25 14:35:00,15.84,15.86,15.82,15.85,176800.0,12.553,12.5689,12.5372,12.5609,176800.0
2007-10-25 14:40:00,15.85,15.87,15.84,15.84,79200.0,12.5609,12.5768,12.553,12.553,79200.0
2007-10-25 14:45:00,15.84,15.85,15.82,15.82,134400.0,12.553,12.5609,12.5372,12.5372,134400.0
2007-10-25 14:50:00,15.82,15.85,15.82,15.84,151200.0,12.5372,12.5609,12.5372,12.553,151200.0
2007-10-25 14:55:00,15.84,15.94,15.84,15.93,347600.0,12.553,12.6323,12.553,12.6243,347600.0
2007-10-25 15:00:00,15.93,15.94,15.9,15.92,275600.0,12.6243,12.6323,12.6006,12.6164,275600.0
2007-10-25 15:05:00,15.92,15.92,15.88,15.89,182400.0,12.6164,12.6164,12.5847,12.5926,182400.0
2007-10-25 15:10:00,15.89,15.91,15.88,15.9,208000.0,12.5926,12.6085,12.5847,12.6006,208000.0
2007-10-25 15:15:00,15.9,15.95,15.89,15.94,98000.0,12.6006,12.6402,12.5926,12.6323,98000.0
2007-10-25 15:20:00,15.94,15.95,15.9,15.92,131600.0,12.6323,12.6402,12.6006,12.6164,131600.0
2007-10-25 15:25:00,15.92,15.95,15.92,15.94,172400.0,12.6164,12.6402,12.6164,12.6323,172400.0
2007-10-25 15:30:00,15.94,15.95,15.94,15.95,402000.0,12.6323,12.6402,12.6323,12.6402,402000.0
2007-10-25 15:35:00,15.95,15.99,15.94,15.99,238400.0,12.6402,12.6719,12.6323,12.6719,238400.0
2007-10-25 15:40:00,15.99,16.03,15.99,16.03,314400.0,12.6719,12.7036,12.6719,12.7036,314400.0
2007-10-25 15:45:00,16.02,16.03,16.0,16.0,296800.0,12.6957,12.7036,12.6798,12.6798,296800.0
2007-10-25 15:50:00,16.01,16.01,15.97,15.98,506800.0,12.6877,12.6877,12.656,12.664,506800.0
2007-10-25 15:55:00,15.98,15.98,15.95,15.96,616000.0,12.664,12.664,12.6402,12.6481,616000.0
2007-10-26 09:30:00,15.87,16.06,15.87,15.98,6800.0,12.5768,12.7274,12.5768,12.664,6800.0
2007-10-26 09:35:00,15.96,16.05,15.85,16.05,369200.0,12.6481,12.7194,12.5609,12.7194,369200.0
2007-10-26 09:40:00,16.05,16.05,16.0,16.0,283200.0,12.7194,12.7194,12.6798,12.6798,283200.0
2007-10-26 09:45:00,16.01,16.03,15.99,16.02,136400.0,12.6877,12.7036,12.6719,12.6957,136400.0
2007-10-26 09:50:00,16.03,16.06,16.03,16.04,131600.0,12.7036,12.7274,12.7036,12.7115,131600.0
2007-10-26 09:55:00,16.04,16.06,16.02,16.05,167200.0,12.7115,12.7274,12.6957,12.7194,167200.0
2007-10-26 10:00:00,16.05,16.06,16.04,16.06,150800.0,12.7194,12.7274,12.7115,12.7274,150800.0
2007-10-26 10:05:00,16.06,16.11,16.05,16.07,380800.0,12.7274,12.767,12.7194,12.7353,380800.0
2007-10-26 10:10:00,16.08,16.1,16.07,16.07,145600.0,12.7432,12.7591,12.7353,12.7353,145600.0
2007-10-26 10:15:00,16.07,16.08,16.05,16.05,103600.0,12.7353,12.7432,12.7194,12.7194,103600.0
2007-10-26 10:20:00,16.05,16.1,16.04,16.09,123200.0,12.7194,12.7591,12.7115,12.7511,123200.0
2007-10-26 10:25:00,16.09,16.14,16.08,16.12,161600.0,12.7511,12.7908,12.7432,12.7749,161600.0
2007-10-26 10:30:00,16.12,16.13,16.11,16.11,62000.0,12.7749,12.7828,12.767,12.767,62000.0
2007-10-26 10:35:00,16.11,16.13,16.1,16.11,81600.0,12.767,12.7828,12.7591,12.767,81600.0
2007-10-26 10:40:00,16.11,16.12,16.09,16.1,71600.0,12.767,12.7749,12.7511,12.7591,71600.0
2007-10-26 10:45:00,16.1,16.11,16.08,16.11,135200.0,12.7591,12.767,12.7432,12.767,135200.0
2007-10-26 10:50:00,16.11,16.13,16.11,16.11,121200.0,12.767,12.7828,12.767,12.767,121200.0
2007-10-26 10:55:00,16.11,16.12,16.11,16.12,46400.0,12.767,12.7749,12.767,12.7749,46400.0
2007-10-26 11:00:00,16.12,16.17,16.12,16.17,142400.0,12.7749,12.8145,12.7749,12.8145,142400.0
2007-10-26 11:05:00,16.16,16.17,16.16,16.17,92000.0,12.8066,12.8145,12.8066,12.8145,92000.0
2007-10-26 11:10:00,16.17,16.22,16.17,16.21,174800.0,12.8145,12.8542,12.8145,12.8462,174800.0
2007-10-26 11:15:00,16.21,16.21,16.17,16.17,142400.0,12.8462,12.8462,12.8145,12.8145,142400.0
2007-10-26 11:20:00,16.17,16.17,16.14,16.16,106800.0,12.8145,12.8145,12.7908,12.8066,106800.0
2007-10-26 11:25:00,16.16,16.2,16.15,16.19,88800.0,12.8066,12.8383,12.7987,12.8304,88800.0
2007-10-26 11:30:00,16.19,16.21,16.18,16.18,120800.0,12.8304,12.8462,12.8225,12.8225,120800.0
2007-10-26 11:35:00,16.18,16.2,16.18,16.19,104000.0,12.8225,12.8383,12.8225,12.8304,104000.0
2007-10-26 11:40:00,16.19,16.2,16.18,16.18,58000.0,12.8304,12.8383,12.8225,12.8225,58000.0
2007-10-26 11:45:00,16.18,16.21,16.18,16.21,106400.0,12.8225,12.8462,12.8225,12.8462,106400.0
2007-10-26 11:50:00,16.21,16.23,16.21,16.22,132000.0,12.8462,12.8621,12.8462,12.8542,132000.0
2007-10-26 11:55:00,16.22,16.22,16.19,16.19,107200.0,12.8542,12.8542,12.8304,12.8304,107200.0
2007-10-26 12:00:00,16.19,16.19,16.16,16.17,138400.0,12.8304,12.8304,12.8066,12.8145,138400.0
2007-10-26 12:05:00,16.17,16.17,16.11,16.15,162800.0,12.8145,12.8145,12.767,12.7987,162800.0
2007-10-26 12:10:00,16.16,16.16,16.11,16.11,187200.0,12.8066,12.8066,12.767,12.767,187200.0
2007-10-26 12:15:00,16.11,16.12,16.04,16.08,278800.0,12.767,12.7749,12.7115,12.7432,278800.0
2007-10-26 12:20:00,16.08,16.08,16.07,16.08,65200.0,12.7432,12.7432,12.7353,12.7432,65200.0
2007-10-26 12:25:00,16.08,16.12,16.08,16.11,459200.0,12.7432,12.7749,12.7432,12.767,459200.0
2007-10-26 12:30:00,16.11,16.15,16.11,16.14,97200.0,12.767,12.7987,12.767,12.7908,97200.0
2007-10-26 12:35:00,16.14,16.2,16.14,16.19,138800.0,12.7908,12.8383,12.7908,12.8304,138800.0
2007-10-26 12:40:00,16.19,16.2,16.18,16.18,82400.0,12.8304,12.8383,12.8225,12.8225,82400.0
2007-10-26 12:45:00,16.18,16.2,16.13,16.15,175200.0,12.8225,12.8383,12.7828,12.7987,175200.0
2007-10-26 12:50:00,16.15,16.17,16.13,16.13,128800.0,12.7987,12.8145,12.7828,12.7828,128800.0
2007-10-26 12:55:00,16.14,16.16,16.14,16.16,165600.0,12.7908,12.8066,12.7908,12.8066,165600.0
2007-10-26 13:00:00,16.16,16.17,16.15,16.15,108800.0,12.8066,12.8145,12.7987,12.7987,108800.0
2007-10-26 13:05:00,16.15,16.15,16.14,16.14,63600.0,12.7987,12.7987,12.7908,12.7908,63600.0
2007-10-26 13:10:00,16.15,16.15,16.12,16.15,117600.0,12.7987,12.7987,12.7749,12.7987,117600.0
2007-10-26 13:15:00,16.15,16.18,16.15,16.16,154400.0,12.7987,12.8225,12.7987,12.8066,154400.0
2007-10-26 13:20:00,16.16,16.18,16.16,16.18,136800.0,12.8066,12.8225,12.8066,12.8225,136800.0
2007-10-26 13:25:00,16.18,16.18,16.17,16.17,36000.0,12.8225,12.8225,12.8145,12.8145,36000.0
2007-10-26 13:30:00,16.17,16.2,16.17,16.19,135200.0,12.8145,12.8383,12.8145,12.8304,135200.0
2007-10-26 13:35:00,16.2,16.21,16.17,16.17,142000.0,12.8383,12.8462,12.8145,12.8145,142000.0
2007-10-26 13:40:00,16.17,16.18,16.17,16.18,35600.0,12.8145,12.8225,12.8145,12.8225,35600.0
2007-10-26 13:45:00,16.18,16.18,16.16,16.16,93600.0,12.8225,12.8225,12.8066,12.8066,93600.0
2007-10-26 13:50:00,16.16,16.18,16.16,16.17,111200.0,12.8066,12.8225,12.8066,12.8145,111200.0
2007-10-26 13:55:00,16.17,16.18,16.16,16.17,144400.0,12.8145,12.8225,12.8066,12.8145,144400.0
2007-10-26 14:00:00,16.17,16.2,16.17,16.19,142000.0,12.8145,12.8383,12.8145,12.8304,142000.0
2007-10-26 14:05:00,16.19,16.23,16.18,16.22,174800.0,12.8304,12.8621,12.8225,12.8542,174800.0
2007-10-26 14:10:00,16.22,16.23,16.22,16.22,50400.0,12.8542,12.8621,12.8542,12.8542,50400.0
2007-10-26 14:15:00,16.22,16.24,16.22,16.23,176400.0,12.8542,12.87,12.8542,12.8621,176400.0
2007-10-26 14:20:00,16.23,16.23,16.22,16.22,58400.0,12.8621,12.8621,12.8542,12.8542,58400.0
2007-10-26 14:25:00,16.23,16.23,16.18,16.2,156000.0,12.8621,12.8621,12.8225,12.8383,156000.0
2007-10-26 14:30:00,16.2,16.24,16.2,16.24,194800.0,12.8383,12.87,12.8383,12.87,194800.0
2007-10-26 14:35:00,16.24,16.24,16.22,16.24,104800.0,12.87,12.87,12.8542,12.87,104800.0
2007-10-26 14:40:00,16.24,16.25,16.24,16.24,153600.0,12.87,12.8779,12.87,12.87,153600.0
2007-10-26 14:45:00,16.24,16.25,16.22,16.22,110800.0,12.87,12.8779,12.8542,12.8542,110800.0
2007-10-26 14:50:00,16.21,16.22,16.21,16.22,96800.0,12.8462,12.8542,12.8462,12.8542,96800.0
2007-10-26 14:55:00,16.22,16.22,16.22,16.22,60000.0,12.8542,12.8542,12.8542,12.8542,60000.0
2007-10-26 15:00:00,16.22,16.22,16.19,16.19,156000.0,12.8542,12.8542,12.8304,12.8304,156000.0
2007-10-26 15:05:00,16.19,16.19,16.15,16.15,220800.0,12.8304,12.8304,12.7987,12.7987,220800.0
2007-10-26 15:10:00,16.15,16.16,16.12,16.16,291600.0,12.7987,12.8066,12.7749,12.8066,291600.0
2007-10-26 15:15:00,16.16,16.17,16.15,16.15,167600.0,12.8066,12.8145,12.7987,12.7987,167600.0
2007-10-26 15:20:00,16.15,16.15,16.13,16.14,459600.0,12.7987,12.7987,12.7828,12.7908,459600.0
2007-10-26 15:25:00,16.14,16.15,16.14,16.14,234400.0,12.7908,12.7987,12.7908,12.7908,234400.0
2007-10-26 15:30:00,16.14,16.17,16.14,16.15,320000.0,12.7908,12.8145,12.7908,12.7987,320000.0
2007-10-26 15:35:00,16.15,16.16,16.14,16.15,390800.0,12.7987,12.8066,12.7908,12.7987,390800.0
2007-10-26 15:40:00,16.15,16.18,16.15,16.16,237600.0,12.7987,12.8225,12.7987,12.8066,237600.0
2007-10-26 15:45:00,16.15,16.16,16.15,16.15,252800.0,12.7987,12.8066,12.7987,12.7987,252800.0
2007-10-26 15:50:00,16.15,16.17,16.13,16.13,399600.0,12.7987,12.8145,12.7828,12.7828,399600.0
2007-10-26 15:55:00,16.13,16.15,16.13,16.15,366800.0,12.7828,12.7987,12.7828,12.7987,366800.0
2007-10-29 09:30:00,16.11,16.14,16.11,16.14,1600.0,12.767,12.7908,12.767,12.7908,1600.0
2007-10-29 09:35:00,16.16,16.25,16.16,16.22,216400.0,12.8066,12.8779,12.8066,12.8542,216400.0
2007-10-29 09:40:00,16.23,16.24,16.22,16.24,118000.0,12.8621,12.87,12.8542,12.87,118000.0
2007-10-29 09:45:00,16.24,16.25,16.22,16.25,238400.0,12.87,12.8779,12.8542,12.8779,238400.0
2007-10-29 09:50:00,16.24,16.25,16.23,16.25,247200.0,12.87,12.8779,12.8621,12.8779,247200.0
2007-10-29 09:55:00,16.25,16.25,16.21,16.23,146000.0,12.8779,12.8779,12.8462,12.8621,146000.0
2007-10-29 10:00:00,16.24,16.24,16.16,16.16,99200.0,12.87,12.87,12.8066,12.8066,99200.0
2007-10-29 10:05:00,16.16,16.17,16.16,16.17,80800.0,12.8066,12.8145,12.8066,12.8145,80800.0
2007-10-29 10:10:00,16.17,16.21,16.17,16.2,60400.0,12.8145,12.8462,12.8145,12.8383,60400.0
2007-10-29 10:15:00,16.2,16.2,16.15,16.15,119200.0,12.8383,12.8383,12.7987,12.7987,119200.0
2007-10-29 10:20:00,16.15,16.21,16.15,16.21,131600.0,12.7987,12.8462,12.7987,12.8462,131600.0
2007-10-29 10:25:00,16.21,16.22,16.19,16.21,80800.0,12.8462,12.8542,12.8304,12.8462,80800.0
2007-10-29 10:30:00,16.21,16.23,16.18,16.22,52800.0,12.8462,12.8621,12.8225,12.8542,52800.0
2007-10-29 10:35:00,16.23,16.23,16.17,16.17,55200.0,12.8621,12.8621,12.8145,12.8145,55200.0
2007-10-29 10:40:00,16.17,16.19,16.17,16.19,37600.0,12.8145,12.8304,12.8145,12.8304,37600.0
2007-10-29 10:45:00,16.19,16.22,16.19,16.2,40800.0,12.8304,12.8542,12.8304,12.8383,40800.0
2007-10-29 10:50:00,16.21,16.21,16.14,16.16,78400.0,12.8462,12.8462,12.7908,12.8066,78400.0
2007-10-29 10:55:00,16.17,16.18,16.15,16.16,49600.0,12.8145,12.8225,12.7987,12.8066,49600.0
2007-10-29 11:00:00,16.16,16.16,16.13,16.14,68000.0,12.8066,12.8066,12.7828,12.7908,68000.0
2007-10-29 11:05:00,16.13,16.16,16.11,16.13,113600.0,12.7828,12.8066,12.767,12.7828,113600.0
2007-10-29 11:10:00,16.12,16.16,16.12,16.16,59200.0,12.7749,12.8066,12.7749,12.8066,59200.0
2007-10-29 11:15:00,16.15,16.16,16.14,16.15,76000.0,12.7987,12.8066,12.7908,12.7987,76000.0
2007-10-29 11:20:00,16.15,16.16,16.15,16.16,100800.0,12.7987,12.8066,12.7987,12.8066,100800.0
2007-10-29 11:25:00,16.16,16.18,16.16,16.18,36000.0,12.8066,12.8225,12.8066,12.8225,36000.0
2007-10-29 11:30:00,16.18,16.21,16.18,16.21,109200.0,12.8225,12.8462,12.8225,12.8462,109200.0
2007-10-29 11:35:00,16.21,16.21,16.2,16.2,52400.0,12.8462,12.8462,12.8383,12.8383,52400.0
2007-10-29 11:40:00,16.2,16.21,16.2,16.2,84400.0,12.8383,12.8462,12.8383,12.8383,84400.0
2007-10-29 11:45:00,16.2,16.21,16.19,16.19,87200.0,12.8383,12.8462,12.8304,12.8304,87200.0
2007-10-29 11:50:00,16.19,16.2,16.16,16.17,64000.0,12.8304,12.8383,12.8066,12.8145,64000.0
2007-10-29 11:55:00,16.17,16.17,16.14,16.14,49200.0,12.8145,12.8145,12.7908,12.7908,49200.0
2007-10-29 12:00:00,16.14,16.18,16.13,16.17,109600.0,12.7908,12.8225,12.7828,12.8145,109600.0
2007-10-29 12:05:00,16.17,16.18,16.14,16.17,90800.0,12.8145,12.8225,12.7908,12.8145,90800.0
2007-10-29 12:10:00,16.18,16.18,16.17,16.17,62800.0,12.8225,12.8225,12.8145,12.8145,62800.0
2007-10-29 12:15:00,16.17,16.17,16.15,16.17,65200.0,12.8145,12.8145,12.7987,12.8145,65200.0
2007-10-29 12:20:00,16.17,16.18,16.15,16.15,72000.0,12.8145,12.8225,12.7987,12.7987,72000.0
2007-10-29 12:25:00,16.15,16.16,16.13,16.15,58800.0,12.7987,12.8066,12.7828,12.7987,58800.0
2007-10-29 12:30:00,16.15,16.16,16.14,16.16,50800.0,12.7987,12.8066,12.7908,12.8066,50800.0
2007-10-29 12:35:00,16.16,16.17,16.14,16.14,59600.0,12.8066,12.8145,12.7908,12.7908,59600.0
2007-10-29 12:40:00,16.14,16.14,16.12,16.13,37200.0,12.7908,12.7908,12.7749,12.7828,37200.0
2007-10-29 12:45:00,16.13,16.16,16.13,16.16,28400.0,12.7828,12.8066,12.7828,12.8066,28400.0
2007-10-29 12:50:00,16.16,16.19,16.16,16.19,80000.0,12.8066,12.8304,12.8066,12.8304,80000.0
2007-10-29 12:55:00,16.19,16.2,16.18,16.18,58000.0,12.8304,12.8383,12.8225,12.8225,58000.0
2007-10-29 13:00:00,16.18,16.19,16.17,16.18,81600.0,12.8225,12.8304,12.8145,12.8225,81600.0
2007-10-29 13:05:00,16.18,16.22,16.18,16.22,74800.0,12.8225,12.8542,12.8225,12.8542,74800.0
2007-10-29 13:10:00,16.22,16.24,16.22,16.24,108000.0,12.8542,12.87,12.8542,12.87,108000.0
2007-10-29 13:15:00,16.24,16.25,16.24,16.24,69600.0,12.87,12.8779,12.87,12.87,69600.0
2007-10-29 13:20:00,16.24,16.25,16.24,16.24,93200.0,12.87,12.8779,12.87,12.87,93200.0
2007-10-29 13:25:00,16.24,16.24,16.23,16.24,49200.0,12.87,12.87,12.8621,12.87,49200.0
2007-10-29 13:30:00,16.23,16.25,16.23,16.25,68400.0,12.8621,12.8779,12.8621,12.8779,68400.0
2007-10-29 13:35:00,16.25,16.25,16.24,16.25,103200.0,12.8779,12.8779,12.87,12.8779,103200.0
2007-10-29 13:40:00,16.24,16.25,16.24,16.25,61600.0,12.87,12.8779,12.87,12.8779,61600.0
2007-10-29 13:45:00,16.25,16.29,16.25,16.28,326000.0,12.8779,12.9096,12.8779,12.9017,326000.0
2007-10-29 13:50:00,16.28,16.33,16.28,16.32,265600.0,12.9017,12.9413,12.9017,12.9334,265600.0
2007-10-29 13:55:00,16.32,16.33,16.29,16.33,75600.0,12.9334,12.9413,12.9096,12.9413,75600.0
2007-10-29 14:00:00,16.33,16.34,16.32,16.34,80400.0,12.9413,12.9493,12.9334,12.9493,80400.0
2007-10-29 14:05:00,16.34,16.37,16.33,16.36,199600.0,12.9493,12.973,12.9413,12.9651,199600.0
2007-10-29 14:10:00,16.35,16.36,16.32,16.33,124000.0,12.9572,12.9651,12.9334,12.9413,124000.0
2007-10-29 14:15:00,16.33,16.35,16.33,16.33,71600.0,12.9413,12.9572,12.9413,12.9413,71600.0
2007-10-29 14:20:00,16.33,16.33,16.32,16.32,112400.0,12.9413,12.9413,12.9334,12.9334,112400.0
2007-10-29 14:25:00,16.32,16.32,16.3,16.3,114000.0,12.9334,12.9334,12.9176,12.9176,114000.0
2007-10-29 14:30:00,16.3,16.31,16.26,16.3,111200.0,12.9176,12.9255,12.8859,12.9176,111200.0
2007-10-29 14:35:00,16.3,16.3,16.27,16.29,93600.0,12.9176,12.9176,12.8938,12.9096,93600.0
2007-10-29 14:40:00,16.29,16.3,16.28,16.3,67200.0,12.9096,12.9176,12.9017,12.9176,67200.0
2007-10-29 14:45:00,16.3,16.31,16.29,16.29,90800.0,12.9176,12.9255,12.9096,12.9096,90800.0
2007-10-29 14:50:00,16.29,16.3,16.28,16.29,60800.0,12.9096,12.9176,12.9017,12.9096,60800.0
2007-10-29 14:55:00,16.29,16.31,16.28,16.3,74800.0,12.9096,12.9255,12.9017,12.9176,74800.0
2007-10-29 15:00:00,16.3,16.31,16.28,16.28,93600.0,12.9176,12.9255,12.9017,12.9017,93600.0
2007-10-29 15:05:00,16.28,16.29,16.26,16.29,67200.0,12.9017,12.9096,12.8859,12.9096,67200.0
2007-10-29 15:10:00,16.29,16.32,16.29,16.31,126800.0,12.9096,12.9334,12.9096,12.9255,126800.0
2007-10-29 15:15:00,16.3,16.32,16.3,16.32,54400.0,12.9176,12.9334,12.9176,12.9334,54400.0
2007-10-29 15:20:00,16.32,16.32,16.29,16.29,74800.0,12.9334,12.9334,12.9096,12.9096,74800.0
2007-10-29 15:25:00,16.29,16.33,16.29,16.33,116000.0,12.9096,12.9413,12.9096,12.9413,116000.0
2007-10-29 15:30:00,16.33,16.34,16.33,16.33,114800.0,12.9413,12.9493,12.9413,12.9413,114800.0
2007-10-29 15:35:00,16.33,16.34,16.28,16.3,194400.0,12.9413,12.9493,12.9017,12.9176,194400.0
2007-10-29 15:40:00,16.3,16.32,16.27,16.28,272800.0,12.9176,12.9334,12.8938,12.9017,272800.0
2007-10-29 15:45:00,16.28,16.32,16.28,16.31,144000.0,12.9017,12.9334,12.9017,12.9255,144000.0
2007-10-29 15:50:00,16.31,16.31,16.27,16.27,190400.0,12.9255,12.9255,12.8938,12.8938,190400.0
2007-10-29 15:55:00,16.27,16.3,16.26,16.28,276800.0,12.8938,12.9176,12.8859,12.9017,276800.0
2007-10-30 09:30:00,16.06,16.22,16.0,16.11,318000.0,12.7274,12.8542,12.6798,12.767,318000.0
2007-10-30 09:35:00,16.13,16.24,16.12,16.24,117600.0,12.7828,12.87,12.7749,12.87,117600.0
2007-10-30 09:40:00,16.22,16.28,16.22,16.25,80800.0,12.8542,12.9017,12.8542,12.8779,80800.0
2007-10-30 09:45:00,16.24,16.34,16.23,16.32,124800.0,12.87,12.9493,12.8621,12.9334,124800.0
2007-10-30 09:50:00,16.31,16.33,16.25,16.27,71200.0,12.9255,12.9413,12.8779,12.8938,71200.0
2007-10-30 09:55:00,16.27,16.32,16.25,16.32,32800.0,12.8938,12.9334,12.8779,12.9334,32800.0
2007-10-30 10:00:00,16.3,16.33,16.29,16.32,82400.0,12.9176,12.9413,12.9096,12.9334,82400.0
2007-10-30 10:05:00,16.32,16.32,16.25,16.27,70800.0,12.9334,12.9334,12.8779,12.8938,70800.0
2007-10-30 10:10:00,16.27,16.28,16.2,16.2,168400.0,12.8938,12.9017,12.8383,12.8383,168400.0
2007-10-30 10:15:00,16.21,16.3,16.19,16.3,141600.0,12.8462,12.9176,12.8304,12.9176,141600.0
2007-10-30 10:20:00,16.29,16.3,16.27,16.29,114000.0,12.9096,12.9176,12.8938,12.9096,114000.0
2007-10-30 10:25:00,16.29,16.31,16.29,16.3,101200.0,12.9096,12.9255,12.9096,12.9176,101200.0
2007-10-30 10:30:00,16.3,16.3,16.25,16.26,86400.0,12.9176,12.9176,12.8779,12.8859,86400.0
2007-10-30 10:35:00,16.26,16.29,16.25,16.26,73600.0,12.8859,12.9096,12.8779,12.8859,73600.0
2007-10-30 10:40:00,16.27,16.31,16.25,16.31,89600.0,12.8938,12.9255,12.8779,12.9255,89600.0
2007-10-30 10:45:00,16.31,16.33,16.3,16.31,94400.0,12.9255,12.9413,12.9176,12.9255,94400.0
2007-10-30 10:50:00,16.32,16.33,16.29,16.3,50000.0,12.9334,12.9413,12.9096,12.9176,50000.0
2007-10-30 10:55:00,16.31,16.31,16.29,16.29,40000.0,12.9255,12.9255,12.9096,12.9096,40000.0
2007-10-30 11:00:00,16.29,16.29,16.28,16.28,72800.0,12.9096,12.9096,12.9017,12.9017,72800.0
2007-10-30 11:05:00,16.29,16.29,16.24,16.26,64800.0,12.9096,12.9096,12.87,12.8859,64800.0
2007-10-30 11:10:00,16.25,16.28,16.25,16.27,34000.0,12.8779,12.9017,12.8779,12.8938,34000.0
2007-10-30 11:15:00,16.27,16.28,16.27,16.28,32000.0,12.8938,12.9017,12.8938,12.9017,32000.0
2007-10-30 11:20:00,16.28,16.32,16.28,16.3,188000.0,12.9017,12.9334,12.9017,12.9176,188000.0
2007-10-30 11:25:00,16.3,16.3,16.24,16.25,57600.0,12.9176,12.9176,12.87,12.8779,57600.0
2007-10-30 11:30:00,16.25,16.25,16.22,16.24,67600.0,12.8779,12.8779,12.8542,12.87,67600.0
2007-10-30 11:35:00,16.24,16.24,16.21,16.21,42800.0,12.87,12.87,12.8462,12.8462,42800.0
2007-10-30 11:40:00,16.21,16.22,16.21,16.22,58800.0,12.8462,12.8542,12.8462,12.8542,58800.0
2007-10-30 11:45:00,16.22,16.22,16.21,16.21,31200.0,12.8542,12.8542,12.8462,12.8462,31200.0
2007-10-30 11:50:00,16.21,16.21,16.15,16.18,112000.0,12.8462,12.8462,12.7987,12.8225,112000.0
2007-10-30 11:55:00,16.18,16.2,16.18,16.19,68000.0,12.8225,12.8383,12.8225,12.8304,68000.0
2007-10-30 12:00:00,16.18,16.2,16.18,16.2,38400.0,12.8225,12.8383,12.8225,12.8383,38400.0
2007-10-30 12:05:00,16.2,16.22,16.19,16.22,115600.0,12.8383,12.8542,12.8304,12.8542,115600.0
2007-10-30 12:10:00,16.22,16.26,16.21,16.26,83600.0,12.8542,12.8859,12.8462,12.8859,83600.0
2007-10-30 12:15:00,16.26,16.27,16.25,16.25,126000.0,12.8859,12.8938,12.8779,12.8779,126000.0
2007-10-30 12:20:00,16.25,16.28,16.24,16.27,102800.0,12.8779,12.9017,12.87,12.8938,102800.0
2007-10-30 12:25:00,16.27,16.28,16.27,16.28,37600.0,12.8938,12.9017,12.8938,12.9017,37600.0
2007-10-30 12:30:00,16.28,16.3,16.28,16.3,66400.0,12.9017,12.9176,12.9017,12.9176,66400.0
2007-10-30 12:35:00,16.3,16.3,16.29,16.29,66000.0,12.9176,12.9176,12.9096,12.9096,66000.0
2007-10-30 12:40:00,16.29,16.29,16.25,16.27,56000.0,12.9096,12.9096,12.8779,12.8938,56000.0
2007-10-30 12:45:00,16.27,16.28,16.27,16.28,21200.0,12.8938,12.9017,12.8938,12.9017,21200.0
2007-10-30 12:50:00,16.28,16.29,16.27,16.27,50400.0,12.9017,12.9096,12.8938,12.8938,50400.0
2007-10-30 12:55:00,16.27,16.28,16.27,16.28,10800.0,12.8938,12.9017,12.8938,12.9017,10800.0
2007-10-30 13:00:00,16.27,16.28,16.27,16.28,14400.0,12.8938,12.9017,12.8938,12.9017,14400.0
2007-10-30 13:05:00,16.28,16.28,16.27,16.28,41600.0,12.9017,12.9017,12.8938,12.9017,41600.0
2007-10-30 13:10:00,16.28,16.3,16.27,16.3,55200.0,12.9017,12.9176,12.8938,12.9176,55200.0
2007-10-30 13:15:00,16.3,16.35,16.29,16.33,156800.0,12.9176,12.9572,12.9096,12.9413,156800.0
2007-10-30 13:20:00,16.34,16.34,16.33,16.33,39200.0,12.9493,12.9493,12.9413,12.9413,39200.0
2007-10-30 13:25:00,16.33,16.34,16.31,16.33,58400.0,12.9413,12.9493,12.9255,12.9413,58400.0
2007-10-30 13:30:00,16.33,16.36,16.33,16.36,51600.0,12.9413,12.9651,12.9413,12.9651,51600.0
2007-10-30 13:35:00,16.35,16.36,16.34,16.34,67200.0,12.9572,12.9651,12.9493,12.9493,67200.0
2007-10-30 13:40:00,16.34,16.35,16.33,16.34,97200.0,12.9493,12.9572,12.9413,12.9493,97200.0
2007-10-30 13:45:00,16.33,16.35,16.33,16.35,90000.0,12.9413,12.9572,12.9413,12.9572,90000.0
2007-10-30 13:50:00,16.35,16.35,16.32,16.32,113200.0,12.9572,12.9572,12.9334,12.9334,113200.0
2007-10-30 13:55:00,16.32,16.33,16.31,16.32,41200.0,12.9334,12.9413,12.9255,12.9334,41200.0
2007-10-30 14:00:00,16.32,16.33,16.31,16.32,120400.0,12.9334,12.9413,12.9255,12.9334,120400.0
2007-10-30 14:05:00,16.32,16.32,16.31,16.32,81200.0,12.9334,12.9334,12.9255,12.9334,81200.0
2007-10-30 14:10:00,16.32,16.33,16.31,16.33,117600.0,12.9334,12.9413,12.9255,12.9413,117600.0
2007-10-30 14:15:00,16.33,16.33,16.31,16.31,88800.0,12.9413,12.9413,12.9255,12.9255,88800.0
2007-10-30 14:20:00,16.31,16.32,16.3,16.31,102000.0,12.9255,12.9334,12.9176,12.9255,102000.0
2007-10-30 14:25:00,16.31,16.31,16.31,16.31,24000.0,12.9255,12.9255,12.9255,12.9255,24000.0
2007-10-30 14:30:00,16.31,16.32,16.31,16.31,115200.0,12.9255,12.9334,12.9255,12.9255,115200.0
2007-10-30 14:35:00,16.31,16.32,16.3,16.31,83200.0,12.9255,12.9334,12.9176,12.9255,83200.0
2007-10-30 14:40:00,16.32,16.32,16.31,16.31,63600.0,12.9334,12.9334,12.9255,12.9255,63600.0
2007-10-30 14:45:00,16.31,16.32,16.31,16.31,40400.0,12.9255,12.9334,12.9255,12.9255,40400.0
2007-10-30 14:50:00,16.31,16.31,16.3,16.3,80400.0,12.9255,12.9255,12.9176,12.9176,80400.0
2007-10-30 14:55:00,16.31,16.31,16.27,16.29,166400.0,12.9255,12.9255,12.8938,12.9096,166400.0
2007-10-30 15:00:00,16.29,16.3,16.28,16.3,83200.0,12.9096,12.9176,12.9017,12.9176,83200.0
2007-10-30 15:05:00,16.3,16.31,16.29,16.31,108800.0,12.9176,12.9255,12.9096,12.9255,108800.0
2007-10-30 15:10:00,16.31,16.31,16.29,16.3,113200.0,12.9255,12.9255,12.9096,12.9176,113200.0
2007-10-30 15:15:00,16.31,16.31,16.3,16.31,114000.0,12.9255,12.9255,12.9176,12.9255,114000.0
2007-10-30 15:20:00,16.31,16.32,16.31,16.31,86000.0,12.9255,12.9334,12.9255,12.9255,86000.0
2007-10-30 15:25:00,16.31,16.31,16.28,16.28,147600.0,12.9255,12.9255,12.9017,12.9017,147600.0
2007-10-30 15:30:00,16.28,16.29,16.25,16.29,324000.0,12.9017,12.9096,12.8779,12.9096,324000.0
2007-10-30 15:35:00,16.28,16.28,16.21,16.24,322400.0,12.9017,12.9017,12.8462,12.87,322400.0
2007-10-30 15:40:00,16.24,16.25,16.21,16.24,250000.0,12.87,12.8779,12.8462,12.87,250000.0
2007-10-30 15:45:00,16.24,16.25,16.23,16.25,163600.0,12.87,12.8779,12.8621,12.8779,163600.0
2007-10-30 15:50:00,16.25,16.27,16.25,16.27,218800.0,12.8779,12.8938,12.8779,12.8938,218800.0
2007-10-30 15:55:00,16.27,16.27,16.23,16.24,412000.0,12.8938,12.8938,12.8621,12.87,412000.0
2007-10-31 09:35:00,16.39,16.48,16.32,16.45,704800.0,12.9889,13.0602,12.9334,13.0364,704800.0
2007-10-31 09:40:00,16.46,16.5,16.38,16.45,233600.0,13.0444,13.0761,12.981,13.0364,233600.0
2007-10-31 09:45:00,16.45,16.47,16.4,16.4,200800.0,13.0364,13.0523,12.9968,12.9968,200800.0
2007-10-31 09:50:00,16.4,16.44,16.35,16.43,246000.0,12.9968,13.0285,12.9572,13.0206,246000.0
2007-10-31 09:55:00,16.43,16.43,16.36,16.39,130000.0,13.0206,13.0206,12.9651,12.9889,130000.0
2007-10-31 10:00:00,16.39,16.43,16.39,16.41,84400.0,12.9889,13.0206,12.9889,13.0047,84400.0
2007-10-31 10:05:00,16.41,16.47,16.41,16.43,155600.0,13.0047,13.0523,13.0047,13.0206,155600.0
2007-10-31 10:10:00,16.43,16.44,16.4,16.41,52800.0,13.0206,13.0285,12.9968,13.0047,52800.0
2007-10-31 10:15:00,16.42,16.42,16.39,16.42,40400.0,13.0127,13.0127,12.9889,13.0127,40400.0
2007-10-31 10:20:00,16.42,16.42,16.39,16.39,95200.0,13.0127,13.0127,12.9889,12.9889,95200.0
2007-10-31 10:25:00,16.39,16.42,16.39,16.4,52800.0,12.9889,13.0127,12.9889,12.9968,52800.0
2007-10-31 10:30:00,16.4,16.42,16.38,16.4,136000.0,12.9968,13.0127,12.981,12.9968,136000.0
2007-10-31 10:35:00,16.4,16.46,16.4,16.46,96000.0,12.9968,13.0444,12.9968,13.0444,96000.0
2007-10-31 10:40:00,16.46,16.49,16.46,16.47,95200.0,13.0444,13.0681,13.0444,13.0523,95200.0
2007-10-31 10:45:00,16.46,16.46,16.42,16.42,54800.0,13.0444,13.0444,13.0127,13.0127,54800.0
2007-10-31 10:50:00,16.42,16.43,16.4,16.42,41200.0,13.0127,13.0206,12.9968,13.0127,41200.0
2007-10-31 10:55:00,16.42,16.42,16.4,16.4,46400.0,13.0127,13.0127,12.9968,12.9968,46400.0
2007-10-31 11:00:00,16.4,16.41,16.4,16.4,99200.0,12.9968,13.0047,12.9968,12.9968,99200.0
2007-10-31 11:05:00,16.4,16.45,16.4,16.44,114800.0,12.9968,13.0364,12.9968,13.0285,114800.0
2007-10-31 11:10:00,16.45,16.45,16.41,16.43,91200.0,13.0364,13.0364,13.0047,13.0206,91200.0
2007-10-31 11:15:00,16.43,16.44,16.42,16.43,55600.0,13.0206,13.0285,13.0127,13.0206,55600.0
2007-10-31 11:20:00,16.43,16.43,16.41,16.42,99200.0,13.0206,13.0206,13.0047,13.0127,99200.0
2007-10-31 11:25:00,16.43,16.43,16.41,16.43,39200.0,13.0206,13.0206,13.0047,13.0206,39200.0
2007-10-31 11:30:00,16.43,16.46,16.43,16.45,87600.0,13.0206,13.0444,13.0206,13.0364,87600.0
2007-10-31 11:35:00,16.45,16.47,16.45,16.47,78000.0,13.0364,13.0523,13.0364,13.0523,78000.0
2007-10-31 11:40:00,16.46,16.5,16.46,16.47,130800.0,13.0444,13.0761,13.0444,13.0523,130800.0
2007-10-31 11:45:00,16.47,16.49,16.47,16.48,62800.0,13.0523,13.0681,13.0523,13.0602,62800.0
2007-10-31 11:50:00,16.48,16.48,16.45,16.46,87200.0,13.0602,13.0602,13.0364,13.0444,87200.0
2007-10-31 11:55:00,16.46,16.48,16.45,16.46,81600.0,13.0444,13.0602,13.0364,13.0444,81600.0
2007-10-31 12:00:00,16.46,16.48,16.44,16.45,132800.0,13.0444,13.0602,13.0285,13.0364,132800.0
2007-10-31 12:05:00,16.45,16.46,16.44,16.44,49600.0,13.0364,13.0444,13.0285,13.0285,49600.0
2007-10-31 12:10:00,16.44,16.46,16.44,16.44,91600.0,13.0285,13.0444,13.0285,13.0285,91600.0
2007-10-31 12:15:00,16.44,16.44,16.42,16.43,91600.0,13.0285,13.0285,13.0127,13.0206,91600.0
2007-10-31 12:20:00,16.42,16.5,16.42,16.47,537200.0,13.0127,13.0761,13.0127,13.0523,537200.0
2007-10-31 12:25:00,16.47,16.48,16.43,16.43,63600.0,13.0523,13.0602,13.0206,13.0206,63600.0
2007-10-31 12:30:00,16.43,16.43,16.41,16.43,51200.0,13.0206,13.0206,13.0047,13.0206,51200.0
2007-10-31 12:35:00,16.43,16.43,16.43,16.43,48000.0,13.0206,13.0206,13.0206,13.0206,48000.0
2007-10-31 12:40:00,16.43,16.43,16.41,16.42,42800.0,13.0206,13.0206,13.0047,13.0127,42800.0
2007-10-31 12:45:00,16.42,16.42,16.41,16.42,36000.0,13.0127,13.0127,13.0047,13.0127,36000.0
2007-10-31 12:50:00,16.43,16.43,16.4,16.4,56800.0,13.0206,13.0206,12.9968,12.9968,56800.0
2007-10-31 12:55:00,16.4,16.43,16.4,16.43,86800.0,12.9968,13.0206,12.9968,13.0206,86800.0
2007-10-31 13:00:00,16.42,16.44,16.42,16.44,33600.0,13.0127,13.0285,13.0127,13.0285,33600.0
2007-10-31 13:05:00,16.44,16.44,16.43,16.44,46400.0,13.0285,13.0285,13.0206,13.0285,46400.0
2007-10-31 13:10:00,16.44,16.46,16.43,16.46,46800.0,13.0285,13.0444,13.0206,13.0444,46800.0
2007-10-31 13:15:00,16.46,16.48,16.46,16.47,36000.0,13.0444,13.0602,13.0444,13.0523,36000.0
2007-10-31 13:20:00,16.48,16.49,16.46,16.46,81200.0,13.0602,13.0681,13.0444,13.0444,81200.0
2007-10-31 13:25:00,16.46,16.48,16.46,16.48,38000.0,13.0444,13.0602,13.0444,13.0602,38000.0
2007-10-31 13:30:00,16.47,16.49,16.46,16.47,41200.0,13.0523,13.0681,13.0444,13.0523,41200.0
2007-10-31 13:35:00,16.47,16.49,16.46,16.48,36000.0,13.0523,13.0681,13.0444,13.0602,36000.0
2007-10-31 13:40:00,16.48,16.5,16.48,16.49,94800.0,13.0602,13.0761,13.0602,13.0681,94800.0
2007-10-31 13:45:00,16.49,16.49,16.47,16.48,42400.0,13.0681,13.0681,13.0523,13.0602,42400.0
2007-10-31 13:50:00,16.48,16.48,16.42,16.42,66800.0,13.0602,13.0602,13.0127,13.0127,66800.0
2007-10-31 13:55:00,16.42,16.47,16.42,16.47,88400.0,13.0127,13.0523,13.0127,13.0523,88400.0
2007-10-31 14:00:00,16.47,16.48,16.44,16.46,53200.0,13.0523,13.0602,13.0285,13.0444,53200.0
2007-10-31 14:05:00,16.45,16.46,16.39,16.44,147600.0,13.0364,13.0444,12.9889,13.0285,147600.0
2007-10-31 14:10:00,16.44,16.44,16.38,16.38,106800.0,13.0285,13.0285,12.981,12.981,106800.0
2007-10-31 14:15:00,16.41,16.48,16.36,16.4,256000.0,13.0047,13.0602,12.9651,12.9968,256000.0
2007-10-31 14:20:00,16.41,16.43,16.35,16.38,326800.0,13.0047,13.0206,12.9572,12.981,326800.0
2007-10-31 14:25:00,16.38,16.42,16.36,16.4,246800.0,12.981,13.0127,12.9651,12.9968,246800.0
2007-10-31 14:30:00,16.4,16.45,16.38,16.4,221200.0,12.9968,13.0364,12.981,12.9968,221200.0
2007-10-31 14:35:00,16.4,16.41,16.36,16.36,172400.0,12.9968,13.0047,12.9651,12.9651,172400.0
2007-10-31 14:40:00,16.36,16.49,16.36,16.48,136000.0,12.9651,13.0681,12.9651,13.0602,136000.0
2007-10-31 14:45:00,16.48,16.5,16.46,16.5,152400.0,13.0602,13.0761,13.0444,13.0761,152400.0
2007-10-31 14:50:00,16.49,16.59,16.48,16.58,329600.0,13.0681,13.1474,13.0602,13.1395,329600.0
2007-10-31 14:55:00,16.58,16.64,16.56,16.59,195200.0,13.1395,13.187,13.1236,13.1474,195200.0
2007-10-31 15:00:00,16.59,16.6,16.52,16.55,138000.0,13.1474,13.1553,13.0919,13.1157,138000.0
2007-10-31 15:05:00,16.55,16.57,16.5,16.54,184400.0,13.1157,13.1315,13.0761,13.1078,184400.0
2007-10-31 15:10:00,16.54,16.58,16.5,16.5,128000.0,13.1078,13.1395,13.0761,13.0761,128000.0
2007-10-31 15:15:00,16.5,16.54,16.48,16.5,110000.0,13.0761,13.1078,13.0602,13.0761,110000.0
2007-10-31 15:20:00,16.5,16.5,16.44,16.46,158000.0,13.0761,13.0761,13.0285,13.0444,158000.0
2007-10-31 15:25:00,16.46,16.5,16.44,16.48,155600.0,13.0444,13.0761,13.0285,13.0602,155600.0
2007-10-31 15:30:00,16.48,16.53,16.46,16.52,135600.0,13.0602,13.0998,13.0444,13.0919,135600.0
2007-10-31 15:35:00,16.52,16.52,16.47,16.48,166000.0,13.0919,13.0919,13.0523,13.0602,166000.0
2007-10-31 15:40:00,16.47,16.52,16.47,16.5,212000.0,13.0523,13.0919,13.0523,13.0761,212000.0
2007-10-31 15:45:00,16.5,16.52,16.49,16.5,183600.0,13.0761,13.0919,13.0681,13.0761,183600.0
2007-10-31 15:50:00,16.5,16.56,16.48,16.56,300000.0,13.0761,13.1236,13.0602,13.1236,300000.0
2007-10-31 15:55:00,16.56,16.59,16.56,16.59,407200.0,13.1236,13.1474,13.1236,13.1474,407200.0
2007-11-01 09:30:00,16.49,16.52,16.35,16.37,322800.0,13.0681,13.0919,12.9572,12.973,322800.0
2007-11-01 09:35:00,16.39,16.41,16.3,16.3,224000.0,12.9889,13.0047,12.9176,12.9176,224000.0
2007-11-01 09:40:00,16.3,16.35,16.25,16.34,218800.0,12.9176,12.9572,12.8779,12.9493,218800.0
2007-11-01 09:45:00,16.34,16.43,16.23,16.37,230800.0,12.9493,13.0206,12.8621,12.973,230800.0
2007-11-01 09:50:00,16.37,16.44,16.36,16.43,114000.0,12.973,13.0285,12.9651,13.0206,114000.0
2007-11-01 09:55:00,16.43,16.44,16.37,16.4,98400.0,13.0206,13.0285,12.973,12.9968,98400.0
2007-11-01 10:00:00,16.4,16.44,16.37,16.39,155200.0,12.9968,13.0285,12.973,12.9889,155200.0
2007-11-01 10:05:00,16.4,16.4,16.29,16.3,196000.0,12.9968,12.9968,12.9096,12.9176,196000.0
2007-11-01 10:10:00,16.3,16.33,16.25,16.31,205600.0,12.9176,12.9413,12.8779,12.9255,205600.0
2007-11-01 10:15:00,16.31,16.34,16.29,16.34,109600.0,12.9255,12.9493,12.9096,12.9493,109600.0
2007-11-01 10:20:00,16.33,16.38,16.33,16.36,115600.0,12.9413,12.981,12.9413,12.9651,115600.0
2007-11-01 10:25:00,16.36,16.39,16.35,16.39,100000.0,12.9651,12.9889,12.9572,12.9889,100000.0
2007-11-01 10:30:00,16.39,16.41,16.37,16.38,213600.0,12.9889,13.0047,12.973,12.981,213600.0
2007-11-01 10:35:00,16.38,16.45,16.38,16.45,94400.0,12.981,13.0364,12.981,13.0364,94400.0
2007-11-01 10:40:00,16.46,16.49,16.44,16.45,120000.0,13.0444,13.0681,13.0285,13.0364,120000.0
2007-11-01 10:45:00,16.46,16.47,16.42,16.44,55600.0,13.0444,13.0523,13.0127,13.0285,55600.0
2007-11-01 10:50:00,16.43,16.45,16.4,16.4,76400.0,13.0206,13.0364,12.9968,12.9968,76400.0
2007-11-01 10:55:00,16.4,16.4,16.38,16.39,99200.0,12.9968,12.9968,12.981,12.9889,99200.0
2007-11-01 11:00:00,16.39,16.39,16.34,16.34,150400.0,12.9889,12.9889,12.9493,12.9493,150400.0
2007-11-01 11:05:00,16.35,16.35,16.34,16.34,107600.0,12.9572,12.9572,12.9493,12.9493,107600.0
2007-11-01 11:10:00,16.34,16.35,16.32,16.33,108800.0,12.9493,12.9572,12.9334,12.9413,108800.0
2007-11-01 11:15:00,16.33,16.33,16.27,16.32,200000.0,12.9413,12.9413,12.8938,12.9334,200000.0
2007-11-01 11:20:00,16.32,16.35,16.31,16.32,99600.0,12.9334,12.9572,12.9255,12.9334,99600.0
2007-11-01 11:25:00,16.32,16.34,16.3,16.34,70800.0,12.9334,12.9493,12.9176,12.9493,70800.0
2007-11-01 11:30:00,16.34,16.34,16.28,16.29,80800.0,12.9493,12.9493,12.9017,12.9096,80800.0
2007-11-01 11:35:00,16.29,16.29,16.23,16.25,123200.0,12.9096,12.9096,12.8621,12.8779,123200.0
2007-11-01 11:40:00,16.25,16.25,16.18,16.2,151600.0,12.8779,12.8779,12.8225,12.8383,151600.0
2007-11-01 11:45:00,16.21,16.27,16.21,16.27,89600.0,12.8462,12.8938,12.8462,12.8938,89600.0
2007-11-01 11:50:00,16.28,16.3,16.26,16.26,72000.0,12.9017,12.9176,12.8859,12.8859,72000.0
2007-11-01 11:55:00,16.26,16.3,16.25,16.27,145600.0,12.8859,12.9176,12.8779,12.8938,145600.0
2007-11-01 12:00:00,16.27,16.28,16.26,16.28,71200.0,12.8938,12.9017,12.8859,12.9017,71200.0
2007-11-01 12:05:00,16.28,16.31,16.28,16.29,156800.0,12.9017,12.9255,12.9017,12.9096,156800.0
2007-11-01 12:10:00,16.29,16.31,16.27,16.29,116000.0,12.9096,12.9255,12.8938,12.9096,116000.0
2007-11-01 12:15:00,16.28,16.31,16.28,16.31,124000.0,12.9017,12.9255,12.9017,12.9255,124000.0
2007-11-01 12:20:00,16.31,16.34,16.31,16.33,60400.0,12.9255,12.9493,12.9255,12.9413,60400.0
2007-11-01 12:25:00,16.33,16.33,16.26,16.27,125600.0,12.9413,12.9413,12.8859,12.8938,125600.0
2007-11-01 12:30:00,16.26,16.26,16.18,16.24,458000.0,12.8859,12.8859,12.8225,12.87,458000.0
2007-11-01 12:35:00,16.24,16.25,16.22,16.23,75600.0,12.87,12.8779,12.8542,12.8621,75600.0
2007-11-01 12:40:00,16.23,16.27,16.23,16.24,83200.0,12.8621,12.8938,12.8621,12.87,83200.0
2007-11-01 12:45:00,16.24,16.24,16.2,16.24,150400.0,12.87,12.87,12.8383,12.87,150400.0
2007-11-01 12:50:00,16.24,16.27,16.24,16.27,79600.0,12.87,12.8938,12.87,12.8938,79600.0
2007-11-01 12:55:00,16.27,16.29,16.26,16.27,52800.0,12.8938,12.9096,12.8859,12.8938,52800.0
2007-11-01 13:00:00,16.27,16.29,16.25,16.27,53200.0,12.8938,12.9096,12.8779,12.8938,53200.0
2007-11-01 13:05:00,16.27,16.31,16.26,16.31,62000.0,12.8938,12.9255,12.8859,12.9255,62000.0
2007-11-01 13:10:00,16.3,16.32,16.3,16.3,75200.0,12.9176,12.9334,12.9176,12.9176,75200.0
2007-11-01 13:15:00,16.31,16.32,16.29,16.29,50800.0,12.9255,12.9334,12.9096,12.9096,50800.0
2007-11-01 13:20:00,16.3,16.32,16.27,16.27,60000.0,12.9176,12.9334,12.8938,12.8938,60000.0
2007-11-01 13:25:00,16.27,16.27,16.22,16.22,46800.0,12.8938,12.8938,12.8542,12.8542,46800.0
2007-11-01 13:30:00,16.21,16.24,16.19,16.2,80800.0,12.8462,12.87,12.8304,12.8383,80800.0
2007-11-01 13:35:00,16.19,16.22,16.19,16.22,37200.0,12.8304,12.8542,12.8304,12.8542,37200.0
2007-11-01 13:40:00,16.21,16.22,16.17,16.17,86000.0,12.8462,12.8542,12.8145,12.8145,86000.0
2007-11-01 13:45:00,16.17,16.18,16.16,16.18,62800.0,12.8145,12.8225,12.8066,12.8225,62800.0
2007-11-01 13:50:00,16.18,16.18,16.1,16.11,212000.0,12.8225,12.8225,12.7591,12.767,212000.0
2007-11-01 13:55:00,16.11,16.13,16.1,16.12,165200.0,12.767,12.7828,12.7591,12.7749,165200.0
2007-11-01 14:00:00,16.12,16.2,16.11,16.17,145200.0,12.7749,12.8383,12.767,12.8145,145200.0
2007-11-01 14:05:00,16.16,16.21,16.15,16.19,80400.0,12.8066,12.8462,12.7987,12.8304,80400.0
2007-11-01 14:10:00,16.19,16.22,16.18,16.2,81200.0,12.8304,12.8542,12.8225,12.8383,81200.0
2007-11-01 14:15:00,16.2,16.2,16.15,16.17,120000.0,12.8383,12.8383,12.7987,12.8145,120000.0
2007-11-01 14:20:00,16.17,16.17,16.11,16.11,88800.0,12.8145,12.8145,12.767,12.767,88800.0
2007-11-01 14:25:00,16.11,16.12,16.07,16.07,125200.0,12.767,12.7749,12.7353,12.7353,125200.0
2007-11-01 14:30:00,16.07,16.11,16.07,16.09,84000.0,12.7353,12.767,12.7353,12.7511,84000.0
2007-11-01 14:35:00,16.1,16.16,16.09,16.15,184000.0,12.7591,12.8066,12.7511,12.7987,184000.0
2007-11-01 14:40:00,16.15,16.16,16.13,16.13,106800.0,12.7987,12.8066,12.7828,12.7828,106800.0
2007-11-01 14:45:00,16.14,16.18,16.13,16.15,164000.0,12.7908,12.8225,12.7828,12.7987,164000.0
2007-11-01 14:50:00,16.15,16.17,16.15,16.16,63600.0,12.7987,12.8145,12.7987,12.8066,63600.0
2007-11-01 14:55:00,16.16,16.16,16.11,16.15,180400.0,12.8066,12.8066,12.767,12.7987,180400.0
2007-11-01 15:00:00,16.15,16.15,16.12,16.14,108400.0,12.7987,12.7987,12.7749,12.7908,108400.0
2007-11-01 15:05:00,16.14,16.16,16.12,16.13,190400.0,12.7908,12.8066,12.7749,12.7828,190400.0
2007-11-01 15:10:00,16.12,16.14,16.08,16.08,314800.0,12.7749,12.7908,12.7432,12.7432,314800.0
2007-11-01 15:15:00,16.08,16.12,16.03,16.05,158400.0,12.7432,12.7749,12.7036,12.7194,158400.0
2007-11-01 15:20:00,16.05,16.05,15.97,16.03,333200.0,12.7194,12.7194,12.656,12.7036,333200.0
2007-11-01 15:25:00,16.03,16.04,15.99,15.99,294400.0,12.7036,12.7115,12.6719,12.6719,294400.0
2007-11-01 15:30:00,15.99,16.04,15.98,16.04,257200.0,12.6719,12.7115,12.664,12.7115,257200.0
2007-11-01 15:35:00,16.04,16.05,16.0,16.01,418400.0,12.7115,12.7194,12.6798,12.6877,418400.0
2007-11-01 15:40:00,16.01,16.04,16.01,16.04,259600.0,12.6877,12.7115,12.6877,12.7115,259600.0
2007-11-01 15:45:00,16.04,16.04,16.0,16.01,241200.0,12.7115,12.7115,12.6798,12.6877,241200.0
2007-11-01 15:50:00,16.01,16.02,15.96,15.97,315200.0,12.6877,12.6957,12.6481,12.656,315200.0
2007-11-01 15:55:00,15.97,15.98,15.92,15.95,816000.0,12.656,12.664,12.6164,12.6402,816000.0
2007-11-02 09:30:00,16.34,16.34,15.97,16.0,155600.0,12.9493,12.9493,12.656,12.6798,155600.0
2007-11-02 09:35:00,16.01,16.06,15.93,15.97,190800.0,12.6877,12.7274,12.6243,12.656,190800.0
2007-11-02 09:40:00,15.97,16.04,15.95,15.97,108800.0,12.656,12.7115,12.6402,12.656,108800.0
2007-11-02 09:45:00,15.97,16.01,15.93,15.96,134400.0,12.656,12.6877,12.6243,12.6481,134400.0
2007-11-02 09:50:00,15.96,15.97,15.87,15.89,135200.0,12.6481,12.656,12.5768,12.5926,135200.0
2007-11-02 09:55:00,15.89,16.02,15.88,16.0,136000.0,12.5926,12.6957,12.5847,12.6798,136000.0
2007-11-02 10:00:00,16.0,16.0,15.92,15.93,102400.0,12.6798,12.6798,12.6164,12.6243,102400.0
2007-11-02 10:05:00,15.93,15.94,15.88,15.91,131200.0,12.6243,12.6323,12.5847,12.6085,131200.0
2007-11-02 10:10:00,15.93,15.94,15.88,15.88,122800.0,12.6243,12.6323,12.5847,12.5847,122800.0
2007-11-02 10:15:00,15.88,15.92,15.67,15.73,641600.0,12.5847,12.6164,12.4183,12.4658,641600.0
2007-11-02 10:20:00,15.73,15.83,15.72,15.83,128800.0,12.4658,12.5451,12.4579,12.5451,128800.0
2007-11-02 10:25:00,15.83,15.85,15.81,15.83,126000.0,12.5451,12.5609,12.5292,12.5451,126000.0
2007-11-02 10:30:00,15.83,15.86,15.81,15.84,162800.0,12.5451,12.5689,12.5292,12.553,162800.0
2007-11-02 10:35:00,15.84,15.85,15.79,15.8,146000.0,12.553,12.5609,12.5134,12.5213,146000.0
2007-11-02 10:40:00,15.8,15.83,15.79,15.81,135600.0,12.5213,12.5451,12.5134,12.5292,135600.0
2007-11-02 10:45:00,15.82,15.85,15.79,15.79,72800.0,12.5372,12.5609,12.5134,12.5134,72800.0
2007-11-02 10:50:00,15.8,15.81,15.72,15.76,132000.0,12.5213,12.5292,12.4579,12.4896,132000.0
2007-11-02 10:55:00,15.76,15.82,15.76,15.79,104400.0,12.4896,12.5372,12.4896,12.5134,104400.0
2007-11-02 11:00:00,15.8,15.86,15.79,15.86,116000.0,12.5213,12.5689,12.5134,12.5689,116000.0
2007-11-02 11:05:00,15.86,15.86,15.83,15.85,92000.0,12.5689,12.5689,12.5451,12.5609,92000.0
2007-11-02 11:10:00,15.86,15.87,15.86,15.87,156000.0,12.5689,12.5768,12.5689,12.5768,156000.0
2007-11-02 11:15:00,15.87,15.88,15.85,15.86,156800.0,12.5768,12.5847,12.5609,12.5689,156800.0
2007-11-02 11:20:00,15.86,15.87,15.8,15.84,130000.0,12.5689,12.5768,12.5213,12.553,130000.0
2007-11-02 11:25:00,15.84,15.85,15.78,15.78,94000.0,12.553,12.5609,12.5055,12.5055,94000.0
2007-11-02 11:30:00,15.78,15.82,15.78,15.81,52400.0,12.5055,12.5372,12.5055,12.5292,52400.0
2007-11-02 11:35:00,15.81,15.81,15.76,15.8,76400.0,12.5292,12.5292,12.4896,12.5213,76400.0
2007-11-02 11:40:00,15.8,15.83,15.78,15.83,84400.0,12.5213,12.5451,12.5055,12.5451,84400.0
2007-11-02 11:45:00,15.84,15.87,15.84,15.86,94400.0,12.553,12.5768,12.553,12.5689,94400.0
2007-11-02 11:50:00,15.85,15.91,15.85,15.88,144400.0,12.5609,12.6085,12.5609,12.5847,144400.0
2007-11-02 11:55:00,15.88,15.9,15.86,15.88,94000.0,12.5847,12.6006,12.5689,12.5847,94000.0
2007-11-02 12:00:00,15.88,15.9,15.87,15.88,190000.0,12.5847,12.6006,12.5768,12.5847,190000.0
2007-11-02 12:05:00,15.88,15.92,15.88,15.88,113600.0,12.5847,12.6164,12.5847,12.5847,113600.0
2007-11-02 12:10:00,15.88,15.95,15.88,15.94,172800.0,12.5847,12.6402,12.5847,12.6323,172800.0
2007-11-02 12:15:00,15.94,15.94,15.88,15.9,96000.0,12.6323,12.6323,12.5847,12.6006,96000.0
2007-11-02 12:20:00,15.89,15.93,15.88,15.92,37600.0,12.5926,12.6243,12.5847,12.6164,37600.0
2007-11-02 12:25:00,15.92,15.92,15.87,15.88,46000.0,12.6164,12.6164,12.5768,12.5847,46000.0
2007-11-02 12:30:00,15.89,15.96,15.89,15.9,92800.0,12.5926,12.6481,12.5926,12.6006,92800.0
2007-11-02 12:35:00,15.9,15.97,15.89,15.96,110000.0,12.6006,12.656,12.5926,12.6481,110000.0
2007-11-02 12:40:00,15.96,16.02,15.95,16.02,84000.0,12.6481,12.6957,12.6402,12.6957,84000.0
2007-11-02 12:45:00,16.02,16.04,15.99,15.99,73600.0,12.6957,12.7115,12.6719,12.6719,73600.0
2007-11-02 12:50:00,15.99,15.99,15.93,15.93,115600.0,12.6719,12.6719,12.6243,12.6243,115600.0
2007-11-02 12:55:00,15.94,15.96,15.92,15.93,101200.0,12.6323,12.6481,12.6164,12.6243,101200.0
2007-11-02 13:00:00,15.93,16.0,15.93,15.99,124800.0,12.6243,12.6798,12.6243,12.6719,124800.0
2007-11-02 13:05:00,15.99,16.0,15.98,15.99,97600.0,12.6719,12.6798,12.664,12.6719,97600.0
2007-11-02 13:10:00,15.98,15.99,15.95,15.97,65200.0,12.664,12.6719,12.6402,12.656,65200.0
2007-11-02 13:15:00,15.97,16.0,15.97,16.0,48400.0,12.656,12.6798,12.656,12.6798,48400.0
2007-11-02 13:20:00,16.0,16.0,15.95,15.95,103200.0,12.6798,12.6798,12.6402,12.6402,103200.0
2007-11-02 13:25:00,15.95,15.95,15.89,15.93,92800.0,12.6402,12.6402,12.5926,12.6243,92800.0
2007-11-02 13:30:00,15.94,15.96,15.94,15.94,54400.0,12.6323,12.6481,12.6323,12.6323,54400.0
2007-11-02 13:35:00,15.95,15.96,15.94,15.96,43200.0,12.6402,12.6481,12.6323,12.6481,43200.0
2007-11-02 13:40:00,15.95,15.95,15.9,15.92,88400.0,12.6402,12.6402,12.6006,12.6164,88400.0
2007-11-02 13:45:00,15.92,15.95,15.91,15.94,98400.0,12.6164,12.6402,12.6085,12.6323,98400.0
2007-11-02 13:50:00,15.94,15.96,15.94,15.96,76400.0,12.6323,12.6481,12.6323,12.6481,76400.0
2007-11-02 13:55:00,15.96,15.96,15.95,15.96,70000.0,12.6481,12.6481,12.6402,12.6481,70000.0
2007-11-02 14:00:00,15.96,16.0,15.96,16.0,100400.0,12.6481,12.6798,12.6481,12.6798,100400.0
2007-11-02 14:05:00,15.99,16.0,15.98,16.0,96000.0,12.6719,12.6798,12.664,12.6798,96000.0
2007-11-02 14:10:00,16.0,16.0,15.99,16.0,40400.0,12.6798,12.6798,12.6719,12.6798,40400.0
2007-11-02 14:15:00,16.0,16.0,15.94,15.94,139200.0,12.6798,12.6798,12.6323,12.6323,139200.0
2007-11-02 14:20:00,15.94,15.97,15.92,15.92,95200.0,12.6323,12.656,12.6164,12.6164,95200.0
2007-11-02 14:25:00,15.92,15.96,15.92,15.94,93600.0,12.6164,12.6481,12.6164,12.6323,93600.0
2007-11-02 14:30:00,15.94,15.95,15.89,15.91,73200.0,12.6323,12.6402,12.5926,12.6085,73200.0
2007-11-02 14:35:00,15.9,15.9,15.85,15.86,95200.0,12.6006,12.6006,12.5609,12.5689,95200.0
2007-11-02 14:40:00,15.85,15.86,15.83,15.84,125200.0,12.5609,12.5689,12.5451,12.553,125200.0
2007-11-02 14:45:00,15.83,15.83,15.8,15.81,80400.0,12.5451,12.5451,12.5213,12.5292,80400.0
2007-11-02 14:50:00,15.81,15.85,15.77,15.78,188400.0,12.5292,12.5609,12.4975,12.5055,188400.0
2007-11-02 14:55:00,15.78,15.8,15.77,15.78,69200.0,12.5055,12.5213,12.4975,12.5055,69200.0
2007-11-02 15:00:00,15.78,15.84,15.78,15.84,107200.0,12.5055,12.553,12.5055,12.553,107200.0
2007-11-02 15:05:00,15.84,15.87,15.84,15.85,100400.0,12.553,12.5768,12.553,12.5609,100400.0
2007-11-02 15:10:00,15.85,15.86,15.81,15.84,124800.0,12.5609,12.5689,12.5292,12.553,124800.0
2007-11-02 15:15:00,15.85,15.88,15.82,15.88,127600.0,12.5609,12.5847,12.5372,12.5847,127600.0
2007-11-02 15:20:00,15.88,15.89,15.87,15.88,58000.0,12.5847,12.5926,12.5768,12.5847,58000.0
2007-11-02 15:25:00,15.88,15.9,15.87,15.89,89600.0,12.5847,12.6006,12.5768,12.5926,89600.0
2007-11-02 15:30:00,15.89,15.91,15.88,15.89,144400.0,12.5926,12.6085,12.5847,12.5926,144400.0
2007-11-02 15:35:00,15.89,15.89,15.87,15.87,95200.0,12.5926,12.5926,12.5768,12.5768,95200.0
2007-11-02 15:40:00,15.87,15.92,15.86,15.92,115600.0,12.5768,12.6164,12.5689,12.6164,115600.0
2007-11-02 15:45:00,15.92,15.94,15.9,15.9,212800.0,12.6164,12.6323,12.6006,12.6006,212800.0
2007-11-02 15:50:00,15.9,15.99,15.9,15.98,342800.0,12.6006,12.6719,12.6006,12.664,342800.0
2007-11-02 15:55:00,15.99,15.99,15.96,15.98,435200.0,12.6719,12.6719,12.6481,12.664,435200.0
2007-11-05 09:30:00,15.5,15.81,15.5,15.75,332400.0,12.2836,12.5292,12.2836,12.4817,332400.0
2007-11-05 09:35:00,15.75,15.86,15.65,15.84,208000.0,12.4817,12.5689,12.4024,12.553,208000.0
2007-11-05 09:40:00,15.83,15.84,15.79,15.82,131600.0,12.5451,12.553,12.5134,12.5372,131600.0
2007-11-05 09:45:00,15.83,15.9,15.8,15.87,75200.0,12.5451,12.6006,12.5213,12.5768,75200.0
2007-11-05 09:50:00,15.86,15.87,15.74,15.79,124800.0,12.5689,12.5768,12.4738,12.5134,124800.0
2007-11-05 09:55:00,15.79,15.9,15.77,15.9,113600.0,12.5134,12.6006,12.4975,12.6006,113600.0
2007-11-05 10:00:00,15.9,15.94,15.86,15.86,159600.0,12.6006,12.6323,12.5689,12.5689,159600.0
2007-11-05 10:05:00,15.86,15.88,15.81,15.81,80800.0,12.5689,12.5847,12.5292,12.5292,80800.0
2007-11-05 10:10:00,15.81,15.85,15.8,15.83,108800.0,12.5292,12.5609,12.5213,12.5451,108800.0
2007-11-05 10:15:00,15.83,15.83,15.76,15.79,101600.0,12.5451,12.5451,12.4896,12.5134,101600.0
2007-11-05 10:20:00,15.8,15.8,15.78,15.79,93600.0,12.5213,12.5213,12.5055,12.5134,93600.0
2007-11-05 10:25:00,15.79,15.8,15.72,15.73,171200.0,12.5134,12.5213,12.4579,12.4658,171200.0
2007-11-05 10:30:00,15.74,15.77,15.72,15.76,120800.0,12.4738,12.4975,12.4579,12.4896,120800.0
2007-11-05 10:35:00,15.76,15.8,15.75,15.78,212800.0,12.4896,12.5213,12.4817,12.5055,212800.0
2007-11-05 10:40:00,15.78,15.83,15.78,15.81,203600.0,12.5055,12.5451,12.5055,12.5292,203600.0
2007-11-05 10:45:00,15.81,15.83,15.78,15.78,123600.0,12.5292,12.5451,12.5055,12.5055,123600.0
2007-11-05 10:50:00,15.78,15.84,15.78,15.83,197200.0,12.5055,12.553,12.5055,12.5451,197200.0
2007-11-05 10:55:00,15.83,15.85,15.8,15.83,100400.0,12.5451,12.5609,12.5213,12.5451,100400.0
2007-11-05 11:00:00,15.84,15.89,15.84,15.88,182400.0,12.553,12.5926,12.553,12.5847,182400.0
2007-11-05 11:05:00,15.88,15.95,15.88,15.92,133600.0,12.5847,12.6402,12.5847,12.6164,133600.0
2007-11-05 11:10:00,15.92,15.93,15.9,15.92,122400.0,12.6164,12.6243,12.6006,12.6164,122400.0
2007-11-05 11:15:00,15.92,15.92,15.89,15.9,52000.0,12.6164,12.6164,12.5926,12.6006,52000.0
2007-11-05 11:20:00,15.9,15.91,15.89,15.89,94400.0,12.6006,12.6085,12.5926,12.5926,94400.0
2007-11-05 11:25:00,15.89,15.9,15.88,15.88,66400.0,12.5926,12.6006,12.5847,12.5847,66400.0
2007-11-05 11:30:00,15.88,15.89,15.86,15.89,70800.0,12.5847,12.5926,12.5689,12.5926,70800.0
2007-11-05 11:35:00,15.88,15.88,15.87,15.88,68000.0,12.5847,12.5847,12.5768,12.5847,68000.0
2007-11-05 11:40:00,15.88,15.95,15.88,15.94,110400.0,12.5847,12.6402,12.5847,12.6323,110400.0
2007-11-05 11:45:00,15.94,15.98,15.93,15.95,98400.0,12.6323,12.664,12.6243,12.6402,98400.0
2007-11-05 11:50:00,15.95,15.96,15.94,15.94,67200.0,12.6402,12.6481,12.6323,12.6323,67200.0
2007-11-05 11:55:00,15.94,15.95,15.93,15.94,59600.0,12.6323,12.6402,12.6243,12.6323,59600.0
2007-11-05 12:00:00,15.94,15.95,15.91,15.91,58400.0,12.6323,12.6402,12.6085,12.6085,58400.0
2007-11-05 12:05:00,15.9,15.9,15.88,15.9,62800.0,12.6006,12.6006,12.5847,12.6006,62800.0
2007-11-05 12:10:00,15.9,15.9,15.87,15.88,52800.0,12.6006,12.6006,12.5768,12.5847,52800.0
2007-11-05 12:15:00,15.87,15.88,15.87,15.88,49600.0,12.5768,12.5847,12.5768,12.5847,49600.0
2007-11-05 12:20:00,15.88,15.88,15.81,15.81,92400.0,12.5847,12.5847,12.5292,12.5292,92400.0
2007-11-05 12:25:00,15.81,15.83,15.81,15.83,80000.0,12.5292,12.5451,12.5292,12.5451,80000.0
2007-11-05 12:30:00,15.84,15.84,15.8,15.81,70000.0,12.553,12.553,12.5213,12.5292,70000.0
2007-11-05 12:35:00,15.82,15.86,15.82,15.86,104800.0,12.5372,12.5689,12.5372,12.5689,104800.0
2007-11-05 12:40:00,15.86,15.86,15.83,15.83,52800.0,12.5689,12.5689,12.5451,12.5451,52800.0
2007-11-05 12:45:00,15.84,15.85,15.84,15.85,53200.0,12.553,12.5609,12.553,12.5609,53200.0
2007-11-05 12:50:00,15.85,15.85,15.83,15.84,62800.0,12.5609,12.5609,12.5451,12.553,62800.0
2007-11-05 12:55:00,15.84,15.88,15.84,15.88,82800.0,12.553,12.5847,12.553,12.5847,82800.0
2007-11-05 13:00:00,15.88,15.9,15.87,15.88,40400.0,12.5847,12.6006,12.5768,12.5847,40400.0
2007-11-05 13:05:00,15.88,15.9,15.86,15.87,57600.0,12.5847,12.6006,12.5689,12.5768,57600.0
2007-11-05 13:10:00,15.87,15.87,15.86,15.86,52400.0,12.5768,12.5768,12.5689,12.5689,52400.0
2007-11-05 13:15:00,15.86,15.88,15.85,15.86,71600.0,12.5689,12.5847,12.5609,12.5689,71600.0
2007-11-05 13:20:00,15.86,15.87,15.85,15.86,97200.0,12.5689,12.5768,12.5609,12.5689,97200.0
2007-11-05 13:25:00,15.86,15.87,15.85,15.85,54400.0,12.5689,12.5768,12.5609,12.5609,54400.0
2007-11-05 13:30:00,15.85,15.87,15.85,15.86,60800.0,12.5609,12.5768,12.5609,12.5689,60800.0
2007-11-05 13:35:00,15.86,15.86,15.83,15.85,88800.0,12.5689,12.5689,12.5451,12.5609,88800.0
2007-11-05 13:40:00,15.85,15.86,15.82,15.82,54000.0,12.5609,12.5689,12.5372,12.5372,54000.0
2007-11-05 13:45:00,15.81,15.82,15.79,15.79,91600.0,12.5292,12.5372,12.5134,12.5134,91600.0
2007-11-05 13:50:00,15.78,15.8,15.77,15.78,81600.0,12.5055,12.5213,12.4975,12.5055,81600.0
2007-11-05 13:55:00,15.77,15.8,15.76,15.78,56000.0,12.4975,12.5213,12.4896,12.5055,56000.0
2007-11-05 14:00:00,15.79,15.83,15.78,15.83,122000.0,12.5134,12.5451,12.5055,12.5451,122000.0
2007-11-05 14:05:00,15.83,15.84,15.81,15.83,70800.0,12.5451,12.553,12.5292,12.5451,70800.0
2007-11-05 14:10:00,15.82,15.84,15.81,15.82,58800.0,12.5372,12.553,12.5292,12.5372,58800.0
2007-11-05 14:15:00,15.81,15.83,15.81,15.82,80800.0,12.5292,12.5451,12.5292,12.5372,80800.0
2007-11-05 14:20:00,15.81,15.82,15.79,15.8,138000.0,12.5292,12.5372,12.5134,12.5213,138000.0
2007-11-05 14:25:00,15.8,15.8,15.77,15.79,131200.0,12.5213,12.5213,12.4975,12.5134,131200.0
2007-11-05 14:30:00,15.79,15.8,15.75,15.76,99600.0,12.5134,12.5213,12.4817,12.4896,99600.0
2007-11-05 14:35:00,15.76,15.79,15.75,15.78,132800.0,12.4896,12.5134,12.4817,12.5055,132800.0
2007-11-05 14:40:00,15.78,15.78,15.76,15.78,130400.0,12.5055,12.5055,12.4896,12.5055,130400.0
2007-11-05 14:45:00,15.78,15.79,15.77,15.78,132800.0,12.5055,12.5134,12.4975,12.5055,132800.0
2007-11-05 14:50:00,15.78,15.79,15.78,15.78,75600.0,12.5055,12.5134,12.5055,12.5055,75600.0
2007-11-05 14:55:00,15.78,15.79,15.76,15.77,113200.0,12.5055,12.5134,12.4896,12.4975,113200.0
2007-11-05 15:00:00,15.77,15.79,15.76,15.78,100400.0,12.4975,12.5134,12.4896,12.5055,100400.0
2007-11-05 15:05:00,15.78,15.85,15.78,15.85,374800.0,12.5055,12.5609,12.5055,12.5609,374800.0
2007-11-05 15:10:00,15.84,15.87,15.84,15.86,268000.0,12.553,12.5768,12.553,12.5689,268000.0
2007-11-05 15:15:00,15.86,15.88,15.85,15.86,135200.0,12.5689,12.5847,12.5609,12.5689,135200.0
2007-11-05 15:20:00,15.86,15.94,15.86,15.93,260400.0,12.5689,12.6323,12.5689,12.6243,260400.0
2007-11-05 15:25:00,15.93,15.94,15.89,15.89,285200.0,12.6243,12.6323,12.5926,12.5926,285200.0
2007-11-05 15:30:00,15.9,15.91,15.88,15.91,166400.0,12.6006,12.6085,12.5847,12.6085,166400.0
2007-11-05 15:35:00,15.91,15.93,15.88,15.89,216800.0,12.6085,12.6243,12.5847,12.5926,216800.0
2007-11-05 15:40:00,15.89,15.9,15.82,15.83,302800.0,12.5926,12.6006,12.5372,12.5451,302800.0
2007-11-05 15:45:00,15.83,15.86,15.83,15.85,233600.0,12.5451,12.5689,12.5451,12.5609,233600.0
2007-11-05 15:50:00,15.85,15.88,15.84,15.88,226000.0,12.5609,12.5847,12.553,12.5847,226000.0
2007-11-05 15:55:00,15.88,15.88,15.85,15.85,454000.0,12.5847,12.5847,12.5609,12.5609,454000.0
2007-11-06 09:30:00,15.86,16.07,15.86,16.02,279200.0,12.5689,12.7353,12.5689,12.6957,279200.0
2007-11-06 09:35:00,16.01,16.01,15.89,15.89,209200.0,12.6877,12.6877,12.5926,12.5926,209200.0
2007-11-06 09:40:00,15.9,15.95,15.81,15.81,187200.0,12.6006,12.6402,12.5292,12.5292,187200.0
2007-11-06 09:45:00,15.82,15.83,15.79,15.79,128800.0,12.5372,12.5451,12.5134,12.5134,128800.0
2007-11-06 09:50:00,15.8,15.86,15.76,15.84,187200.0,12.5213,12.5689,12.4896,12.553,187200.0
2007-11-06 09:55:00,15.84,15.86,15.84,15.86,70400.0,12.553,12.5689,12.553,12.5689,70400.0
2007-11-06 10:00:00,15.86,15.86,15.8,15.83,107200.0,12.5689,12.5689,12.5213,12.5451,107200.0
2007-11-06 10:05:00,15.84,15.84,15.81,15.81,84400.0,12.553,12.553,12.5292,12.5292,84400.0
2007-11-06 10:10:00,15.81,15.81,15.78,15.79,74000.0,12.5292,12.5292,12.5055,12.5134,74000.0
2007-11-06 10:15:00,15.79,15.83,15.77,15.83,105600.0,12.5134,12.5451,12.4975,12.5451,105600.0
2007-11-06 10:20:00,15.83,15.84,15.8,15.83,94000.0,12.5451,12.553,12.5213,12.5451,94000.0
2007-11-06 10:25:00,15.83,15.83,15.8,15.82,58400.0,12.5451,12.5451,12.5213,12.5372,58400.0
2007-11-06 10:30:00,15.82,15.82,15.74,15.76,81600.0,12.5372,12.5372,12.4738,12.4896,81600.0
2007-11-06 10:35:00,15.77,15.79,15.72,15.73,174000.0,12.4975,12.5134,12.4579,12.4658,174000.0
2007-11-06 10:40:00,15.74,15.74,15.69,15.72,105200.0,12.4738,12.4738,12.4341,12.4579,105200.0
2007-11-06 10:45:00,15.72,15.74,15.71,15.72,197200.0,12.4579,12.4738,12.45,12.4579,197200.0
2007-11-06 10:50:00,15.73,15.76,15.72,15.75,94400.0,12.4658,12.4896,12.4579,12.4817,94400.0
2007-11-06 10:55:00,15.75,15.75,15.7,15.73,71600.0,12.4817,12.4817,12.4421,12.4658,71600.0
2007-11-06 11:00:00,15.73,15.75,15.7,15.7,68800.0,12.4658,12.4817,12.4421,12.4421,68800.0
2007-11-06 11:05:00,15.7,15.76,15.7,15.75,239200.0,12.4421,12.4896,12.4421,12.4817,239200.0
2007-11-06 11:10:00,15.76,15.77,15.74,15.76,96000.0,12.4896,12.4975,12.4738,12.4896,96000.0
2007-11-06 11:15:00,15.76,15.79,15.76,15.78,119600.0,12.4896,12.5134,12.4896,12.5055,119600.0
2007-11-06 11:20:00,15.78,15.8,15.77,15.78,138800.0,12.5055,12.5213,12.4975,12.5055,138800.0
2007-11-06 11:25:00,15.78,15.8,15.77,15.8,118400.0,12.5055,12.5213,12.4975,12.5213,118400.0
2007-11-06 11:30:00,15.8,15.81,15.76,15.79,170000.0,12.5213,12.5292,12.4896,12.5134,170000.0
2007-11-06 11:35:00,15.79,15.8,15.77,15.79,98000.0,12.5134,12.5213,12.4975,12.5134,98000.0
2007-11-06 11:40:00,15.79,15.8,15.76,15.77,60400.0,12.5134,12.5213,12.4896,12.4975,60400.0
2007-11-06 11:45:00,15.78,15.78,15.73,15.74,85200.0,12.5055,12.5055,12.4658,12.4738,85200.0
2007-11-06 11:50:00,15.74,15.8,15.72,15.78,126800.0,12.4738,12.5213,12.4579,12.5055,126800.0
2007-11-06 11:55:00,15.79,15.8,15.78,15.79,118400.0,12.5134,12.5213,12.5055,12.5134,118400.0
2007-11-06 12:00:00,15.8,15.8,15.79,15.79,64400.0,12.5213,12.5213,12.5134,12.5134,64400.0
2007-11-06 12:05:00,15.8,15.8,15.76,15.78,78800.0,12.5213,12.5213,12.4896,12.5055,78800.0
2007-11-06 12:10:00,15.78,15.82,15.78,15.82,148800.0,12.5055,12.5372,12.5055,12.5372,148800.0
2007-11-06 12:15:00,15.82,15.85,15.82,15.85,102000.0,12.5372,12.5609,12.5372,12.5609,102000.0
2007-11-06 12:20:00,15.85,15.85,15.83,15.83,20400.0,12.5609,12.5609,12.5451,12.5451,20400.0
2007-11-06 12:25:00,15.84,15.84,15.8,15.81,57600.0,12.553,12.553,12.5213,12.5292,57600.0
2007-11-06 12:30:00,15.81,15.82,15.78,15.78,86000.0,12.5292,12.5372,12.5055,12.5055,86000.0
2007-11-06 12:35:00,15.79,15.82,15.78,15.82,82000.0,12.5134,12.5372,12.5055,12.5372,82000.0
2007-11-06 12:40:00,15.82,15.84,15.82,15.83,79200.0,12.5372,12.553,12.5372,12.5451,79200.0
2007-11-06 12:45:00,15.84,15.85,15.83,15.83,72400.0,12.553,12.5609,12.5451,12.5451,72400.0
2007-11-06 12:50:00,15.84,15.84,15.83,15.84,52400.0,12.553,12.553,12.5451,12.553,52400.0
2007-11-06 12:55:00,15.84,15.85,15.83,15.85,49600.0,12.553,12.5609,12.5451,12.5609,49600.0
2007-11-06 13:00:00,15.85,15.87,15.85,15.87,60800.0,12.5609,12.5768,12.5609,12.5768,60800.0
2007-11-06 13:05:00,15.87,15.89,15.87,15.89,64000.0,12.5768,12.5926,12.5768,12.5926,64000.0
2007-11-06 13:10:00,15.9,15.93,15.89,15.89,97600.0,12.6006,12.6243,12.5926,12.5926,97600.0
2007-11-06 13:15:00,15.9,15.9,15.85,15.86,49600.0,12.6006,12.6006,12.5609,12.5689,49600.0
2007-11-06 13:20:00,15.86,15.87,15.85,15.87,47600.0,12.5689,12.5768,12.5609,12.5768,47600.0
2007-11-06 13:25:00,15.87,15.88,15.86,15.86,64000.0,12.5768,12.5847,12.5689,12.5689,64000.0
2007-11-06 13:30:00,15.87,15.87,15.86,15.86,43200.0,12.5768,12.5768,12.5689,12.5689,43200.0
2007-11-06 13:35:00,15.86,15.91,15.86,15.9,91600.0,12.5689,12.6085,12.5689,12.6006,91600.0
2007-11-06 13:40:00,15.9,15.9,15.88,15.9,64000.0,12.6006,12.6006,12.5847,12.6006,64000.0
2007-11-06 13:45:00,15.9,15.9,15.89,15.9,70400.0,12.6006,12.6006,12.5926,12.6006,70400.0
2007-11-06 13:50:00,15.9,15.9,15.89,15.9,118800.0,12.6006,12.6006,12.5926,12.6006,118800.0
2007-11-06 13:55:00,15.9,15.91,15.87,15.87,83600.0,12.6006,12.6085,12.5768,12.5768,83600.0
2007-11-06 14:00:00,15.87,15.9,15.86,15.89,86400.0,12.5768,12.6006,12.5689,12.5926,86400.0
2007-11-06 14:05:00,15.9,15.9,15.86,15.88,108800.0,12.6006,12.6006,12.5689,12.5847,108800.0
2007-11-06 14:10:00,15.88,15.9,15.87,15.9,112400.0,12.5847,12.6006,12.5768,12.6006,112400.0
2007-11-06 14:15:00,15.91,15.91,15.89,15.9,46400.0,12.6085,12.6085,12.5926,12.6006,46400.0
2007-11-06 14:20:00,15.9,15.9,15.86,15.88,90000.0,12.6006,12.6006,12.5689,12.5847,90000.0
2007-11-06 14:25:00,15.89,15.89,15.85,15.85,65200.0,12.5926,12.5926,12.5609,12.5609,65200.0
2007-11-06 14:30:00,15.86,15.86,15.83,15.85,118400.0,12.5689,12.5689,12.5451,12.5609,118400.0
2007-11-06 14:35:00,15.86,15.87,15.85,15.87,96800.0,12.5689,12.5768,12.5609,12.5768,96800.0
2007-11-06 14:40:00,15.87,15.88,15.86,15.88,72400.0,12.5768,12.5847,12.5689,12.5847,72400.0
2007-11-06 14:45:00,15.88,15.88,15.85,15.85,55600.0,12.5847,12.5847,12.5609,12.5609,55600.0
2007-11-06 14:50:00,15.85,15.86,15.84,15.84,69600.0,12.5609,12.5689,12.553,12.553,69600.0
2007-11-06 14:55:00,15.85,15.86,15.84,15.86,117600.0,12.5609,12.5689,12.553,12.5689,117600.0
2007-11-06 15:00:00,15.86,15.9,15.86,15.87,129600.0,12.5689,12.6006,12.5689,12.5768,129600.0
2007-11-06 15:05:00,15.87,15.88,15.86,15.88,117600.0,12.5768,12.5847,12.5689,12.5847,117600.0
2007-11-06 15:10:00,15.88,15.9,15.88,15.89,111200.0,12.5847,12.6006,12.5847,12.5926,111200.0
2007-11-06 15:15:00,15.88,15.94,15.88,15.93,161200.0,12.5847,12.6323,12.5847,12.6243,161200.0
2007-11-06 15:20:00,15.93,15.94,15.91,15.93,102400.0,12.6243,12.6323,12.6085,12.6243,102400.0
2007-11-06 15:25:00,15.93,15.95,15.92,15.94,95200.0,12.6243,12.6402,12.6164,12.6323,95200.0
2007-11-06 15:30:00,15.94,15.95,15.93,15.93,108800.0,12.6323,12.6402,12.6243,12.6243,108800.0
2007-11-06 15:35:00,15.93,15.93,15.9,15.93,135600.0,12.6243,12.6243,12.6006,12.6243,135600.0
2007-11-06 15:40:00,15.93,15.99,15.93,15.97,208800.0,12.6243,12.6719,12.6243,12.656,208800.0
2007-11-06 15:45:00,15.98,15.98,15.95,15.97,158000.0,12.664,12.664,12.6402,12.656,158000.0
2007-11-06 15:50:00,15.96,15.99,15.96,15.99,180000.0,12.6481,12.6719,12.6481,12.6719,180000.0
2007-11-06 15:55:00,15.99,16.03,15.98,16.02,559200.0,12.6719,12.7036,12.664,12.6957,559200.0
2007-11-07 09:30:00,15.75,15.88,15.74,15.85,183600.0,12.4817,12.5847,12.4738,12.5609,183600.0
2007-11-07 09:35:00,15.85,15.88,15.8,15.87,165200.0,12.5609,12.5847,12.5213,12.5768,165200.0
2007-11-07 09:40:00,15.87,15.92,15.84,15.86,183200.0,12.5768,12.6164,12.553,12.5689,183200.0
2007-11-07 09:45:00,15.85,15.85,15.78,15.81,156000.0,12.5609,12.5609,12.5055,12.5292,156000.0
2007-11-07 09:50:00,15.81,15.9,15.81,15.86,128000.0,12.5292,12.6006,12.5292,12.5689,128000.0
2007-11-07 09:55:00,15.86,15.9,15.84,15.84,108400.0,12.5689,12.6006,12.553,12.553,108400.0
2007-11-07 10:00:00,15.84,15.93,15.83,15.92,109200.0,12.553,12.6243,12.5451,12.6164,109200.0
2007-11-07 10:05:00,15.92,15.99,15.91,15.96,112000.0,12.6164,12.6719,12.6085,12.6481,112000.0
2007-11-07 10:10:00,15.96,16.0,15.95,15.95,75600.0,12.6481,12.6798,12.6402,12.6402,75600.0
2007-11-07 10:15:00,15.95,15.96,15.94,15.94,84000.0,12.6402,12.6481,12.6323,12.6323,84000.0
2007-11-07 10:20:00,15.94,15.95,15.94,15.95,52000.0,12.6323,12.6402,12.6323,12.6402,52000.0
2007-11-07 10:25:00,15.95,15.96,15.9,15.92,91200.0,12.6402,12.6481,12.6006,12.6164,91200.0
2007-11-07 10:30:00,15.92,15.93,15.84,15.84,106400.0,12.6164,12.6243,12.553,12.553,106400.0
2007-11-07 10:35:00,15.84,15.86,15.79,15.79,142400.0,12.553,12.5689,12.5134,12.5134,142400.0
2007-11-07 10:40:00,15.79,15.81,15.79,15.81,63600.0,12.5134,12.5292,12.5134,12.5292,63600.0
2007-11-07 10:45:00,15.81,15.84,15.8,15.83,72400.0,12.5292,12.553,12.5213,12.5451,72400.0
2007-11-07 10:50:00,15.83,15.85,15.81,15.82,56800.0,12.5451,12.5609,12.5292,12.5372,56800.0
2007-11-07 10:55:00,15.82,15.84,15.81,15.82,57200.0,12.5372,12.553,12.5292,12.5372,57200.0
2007-11-07 11:00:00,15.81,15.83,15.8,15.81,78400.0,12.5292,12.5451,12.5213,12.5292,78400.0
2007-11-07 11:05:00,15.81,15.83,15.8,15.83,64800.0,12.5292,12.5451,12.5213,12.5451,64800.0
2007-11-07 11:10:00,15.83,15.86,15.82,15.82,100000.0,12.5451,12.5689,12.5372,12.5372,100000.0
2007-11-07 11:15:00,15.81,15.86,15.81,15.86,68400.0,12.5292,12.5689,12.5292,12.5689,68400.0
2007-11-07 11:20:00,15.86,15.88,15.85,15.88,49600.0,12.5689,12.5847,12.5609,12.5847,49600.0
2007-11-07 11:25:00,15.88,15.88,15.83,15.84,62000.0,12.5847,12.5847,12.5451,12.553,62000.0
2007-11-07 11:30:00,15.85,15.88,15.83,15.88,52000.0,12.5609,12.5847,12.5451,12.5847,52000.0
2007-11-07 11:35:00,15.87,15.87,15.83,15.84,59200.0,12.5768,12.5768,12.5451,12.553,59200.0
2007-11-07 11:40:00,15.84,15.87,15.83,15.84,82400.0,12.553,12.5768,12.5451,12.553,82400.0
2007-11-07 11:45:00,15.84,15.85,15.82,15.84,52800.0,12.553,12.5609,12.5372,12.553,52800.0
2007-11-07 11:50:00,15.83,15.86,15.83,15.84,41200.0,12.5451,12.5689,12.5451,12.553,41200.0
2007-11-07 11:55:00,15.84,15.86,15.84,15.86,59200.0,12.553,12.5689,12.553,12.5689,59200.0
2007-11-07 12:00:00,15.86,15.86,15.83,15.84,77200.0,12.5689,12.5689,12.5451,12.553,77200.0
2007-11-07 12:05:00,15.84,15.84,15.8,15.81,108000.0,12.553,12.553,12.5213,12.5292,108000.0
2007-11-07 12:10:00,15.81,15.81,15.78,15.8,69600.0,12.5292,12.5292,12.5055,12.5213,69600.0
2007-11-07 12:15:00,15.8,15.8,15.79,15.8,122000.0,12.5213,12.5213,12.5134,12.5213,122000.0
2007-11-07 12:20:00,15.79,15.81,15.79,15.79,77600.0,12.5134,12.5292,12.5134,12.5134,77600.0
2007-11-07 12:25:00,15.79,15.83,15.79,15.81,69600.0,12.5134,12.5451,12.5134,12.5292,69600.0
2007-11-07 12:30:00,15.81,15.83,15.81,15.81,121600.0,12.5292,12.5451,12.5292,12.5292,121600.0
2007-11-07 12:35:00,15.81,15.81,15.8,15.81,87600.0,12.5292,12.5292,12.5213,12.5292,87600.0
2007-11-07 12:40:00,15.81,15.81,15.8,15.81,71200.0,12.5292,12.5292,12.5213,12.5292,71200.0
2007-11-07 12:45:00,15.81,15.82,15.77,15.78,97200.0,12.5292,12.5372,12.4975,12.5055,97200.0
2007-11-07 12:50:00,15.78,15.81,15.73,15.76,397600.0,12.5055,12.5292,12.4658,12.4896,397600.0
2007-11-07 12:55:00,15.76,15.76,15.73,15.74,125200.0,12.4896,12.4896,12.4658,12.4738,125200.0
2007-11-07 13:00:00,15.74,15.75,15.73,15.74,169600.0,12.4738,12.4817,12.4658,12.4738,169600.0
2007-11-07 13:05:00,15.74,15.77,15.74,15.76,111200.0,12.4738,12.4975,12.4738,12.4896,111200.0
2007-11-07 13:10:00,15.76,15.77,15.74,15.74,136000.0,12.4896,12.4975,12.4738,12.4738,136000.0
2007-11-07 13:15:00,15.73,15.73,15.59,15.59,350400.0,12.4658,12.4658,12.3549,12.3549,350400.0
2007-11-07 13:20:00,15.59,15.69,15.59,15.63,148400.0,12.3549,12.4341,12.3549,12.3866,148400.0
2007-11-07 13:25:00,15.63,15.66,15.62,15.63,153200.0,12.3866,12.4104,12.3787,12.3866,153200.0
2007-11-07 13:30:00,15.64,15.72,15.63,15.71,135200.0,12.3945,12.4579,12.3866,12.45,135200.0
2007-11-07 13:35:00,15.72,15.72,15.68,15.69,80000.0,12.4579,12.4579,12.4262,12.4341,80000.0
2007-11-07 13:40:00,15.69,15.7,15.67,15.68,106000.0,12.4341,12.4421,12.4183,12.4262,106000.0
2007-11-07 13:45:00,15.68,15.7,15.65,15.7,121200.0,12.4262,12.4421,12.4024,12.4421,121200.0
2007-11-07 13:50:00,15.71,15.72,15.68,15.68,156000.0,12.45,12.4579,12.4262,12.4262,156000.0
2007-11-07 13:55:00,15.68,15.7,15.67,15.69,58000.0,12.4262,12.4421,12.4183,12.4341,58000.0
2007-11-07 14:00:00,15.69,15.7,15.67,15.69,72000.0,12.4341,12.4421,12.4183,12.4341,72000.0
2007-11-07 14:05:00,15.69,15.75,15.69,15.73,95200.0,12.4341,12.4817,12.4341,12.4658,95200.0
2007-11-07 14:10:00,15.73,15.74,15.7,15.73,82800.0,12.4658,12.4738,12.4421,12.4658,82800.0
2007-11-07 14:15:00,15.74,15.76,15.72,15.73,132800.0,12.4738,12.4896,12.4579,12.4658,132800.0
2007-11-07 14:20:00,15.73,15.75,15.73,15.75,135200.0,12.4658,12.4817,12.4658,12.4817,135200.0
2007-11-07 14:25:00,15.75,15.79,15.74,15.78,137600.0,12.4817,12.5134,12.4738,12.5055,137600.0
2007-11-07 14:30:00,15.78,15.78,15.75,15.76,201200.0,12.5055,12.5055,12.4817,12.4896,201200.0
2007-11-07 14:35:00,15.76,15.76,15.72,15.73,184400.0,12.4896,12.4896,12.4579,12.4658,184400.0
2007-11-07 14:40:00,15.74,15.8,15.73,15.78,112400.0,12.4738,12.5213,12.4658,12.5055,112400.0
2007-11-07 14:45:00,15.78,15.79,15.71,15.73,88800.0,12.5055,12.5134,12.45,12.4658,88800.0
2007-11-07 14:50:00,15.72,15.74,15.69,15.71,144000.0,12.4579,12.4738,12.4341,12.45,144000.0
2007-11-07 14:55:00,15.7,15.71,15.65,15.69,217600.0,12.4421,12.45,12.4024,12.4341,217600.0
2007-11-07 15:00:00,15.71,15.74,15.69,15.71,139600.0,12.45,12.4738,12.4341,12.45,139600.0
2007-11-07 15:05:00,15.71,15.77,15.71,15.76,181200.0,12.45,12.4975,12.45,12.4896,181200.0
2007-11-07 15:10:00,15.76,15.78,15.74,15.75,232800.0,12.4896,12.5055,12.4738,12.4817,232800.0
2007-11-07 15:15:00,15.74,15.77,15.74,15.76,182800.0,12.4738,12.4975,12.4738,12.4896,182800.0
2007-11-07 15:20:00,15.76,15.78,15.74,15.75,200400.0,12.4896,12.5055,12.4738,12.4817,200400.0
2007-11-07 15:25:00,15.75,15.75,15.69,15.71,288400.0,12.4817,12.4817,12.4341,12.45,288400.0
2007-11-07 15:30:00,15.71,15.74,15.71,15.72,180800.0,12.45,12.4738,12.45,12.4579,180800.0
2007-11-07 15:35:00,15.72,15.73,15.67,15.69,237600.0,12.4579,12.4658,12.4183,12.4341,237600.0
2007-11-07 15:40:00,15.7,15.75,15.69,15.75,220000.0,12.4421,12.4817,12.4341,12.4817,220000.0
2007-11-07 15:45:00,15.75,15.76,15.73,15.73,250400.0,12.4817,12.4896,12.4658,12.4658,250400.0
2007-11-07 15:50:00,15.73,15.73,15.69,15.71,513600.0,12.4658,12.4658,12.4341,12.45,513600.0
2007-11-07 15:55:00,15.71,15.75,15.7,15.7,990000.0,12.45,12.4817,12.4421,12.4421,990000.0
2007-11-08 09:30:00,15.71,15.8,15.63,15.78,168400.0,12.45,12.5213,12.3866,12.5055,168400.0
2007-11-08 09:35:00,15.77,15.82,15.69,15.71,168800.0,12.4975,12.5372,12.4341,12.45,168800.0
2007-11-08 09:40:00,15.71,15.71,15.6,15.66,353600.0,12.45,12.45,12.3628,12.4104,353600.0
2007-11-08 09:45:00,15.66,15.67,15.59,15.61,181200.0,12.4104,12.4183,12.3549,12.3707,181200.0
2007-11-08 09:50:00,15.61,15.64,15.59,15.62,114400.0,12.3707,12.3945,12.3549,12.3787,114400.0
2007-11-08 09:55:00,15.62,15.69,15.57,15.69,217200.0,12.3787,12.4341,12.339,12.4341,217200.0
2007-11-08 10:00:00,15.69,15.71,15.63,15.65,280400.0,12.4341,12.45,12.3866,12.4024,280400.0
2007-11-08 10:05:00,15.64,15.7,15.63,15.69,204800.0,12.3945,12.4421,12.3866,12.4341,204800.0
2007-11-08 10:10:00,15.69,15.7,15.66,15.68,133600.0,12.4341,12.4421,12.4104,12.4262,133600.0
2007-11-08 10:15:00,15.68,15.76,15.68,15.74,159600.0,12.4262,12.4896,12.4262,12.4738,159600.0
2007-11-08 10:20:00,15.74,15.82,15.72,15.73,121200.0,12.4738,12.5372,12.4579,12.4658,121200.0
2007-11-08 10:25:00,15.74,15.74,15.7,15.72,74400.0,12.4738,12.4738,12.4421,12.4579,74400.0
2007-11-08 10:30:00,15.72,15.72,15.66,15.72,92000.0,12.4579,12.4579,12.4104,12.4579,92000.0
2007-11-08 10:35:00,15.72,15.77,15.68,15.7,172800.0,12.4579,12.4975,12.4262,12.4421,172800.0
2007-11-08 10:40:00,15.71,15.74,15.71,15.74,92400.0,12.45,12.4738,12.45,12.4738,92400.0
2007-11-08 10:45:00,15.74,15.74,15.69,15.72,108800.0,12.4738,12.4738,12.4341,12.4579,108800.0
2007-11-08 10:50:00,15.72,15.74,15.71,15.72,85600.0,12.4579,12.4738,12.45,12.4579,85600.0
2007-11-08 10:55:00,15.72,15.79,15.72,15.78,99600.0,12.4579,12.5134,12.4579,12.5055,99600.0
2007-11-08 11:00:00,15.77,15.8,15.75,15.77,50800.0,12.4975,12.5213,12.4817,12.4975,50800.0
2007-11-08 11:05:00,15.76,15.76,15.7,15.7,96800.0,12.4896,12.4896,12.4421,12.4421,96800.0
2007-11-08 11:10:00,15.7,15.72,15.68,15.7,86800.0,12.4421,12.4579,12.4262,12.4421,86800.0
2007-11-08 11:15:00,15.71,15.78,15.71,15.72,276800.0,12.45,12.5055,12.45,12.4579,276800.0
2007-11-08 11:20:00,15.71,15.71,15.66,15.67,78000.0,12.45,12.45,12.4104,12.4183,78000.0
2007-11-08 11:25:00,15.67,15.72,15.67,15.7,299200.0,12.4183,12.4579,12.4183,12.4421,299200.0
2007-11-08 11:30:00,15.7,15.72,15.67,15.69,134800.0,12.4421,12.4579,12.4183,12.4341,134800.0
2007-11-08 11:35:00,15.68,15.7,15.67,15.67,66800.0,12.4262,12.4421,12.4183,12.4183,66800.0
2007-11-08 11:40:00,15.67,15.68,15.61,15.64,194000.0,12.4183,12.4262,12.3707,12.3945,194000.0
2007-11-08 11:45:00,15.64,15.66,15.6,15.6,91200.0,12.3945,12.4104,12.3628,12.3628,91200.0
2007-11-08 11:50:00,15.62,15.62,15.58,15.59,136000.0,12.3787,12.3787,12.347,12.3549,136000.0
2007-11-08 11:55:00,15.6,15.6,15.55,15.59,141200.0,12.3628,12.3628,12.3232,12.3549,141200.0
2007-11-08 12:00:00,15.59,15.61,15.57,15.59,136000.0,12.3549,12.3707,12.339,12.3549,136000.0
2007-11-08 12:05:00,15.58,15.6,15.55,15.56,54400.0,12.347,12.3628,12.3232,12.3311,54400.0
2007-11-08 12:10:00,15.58,15.61,15.56,15.59,79200.0,12.347,12.3707,12.3311,12.3549,79200.0
2007-11-08 12:15:00,15.58,15.6,15.51,15.51,68000.0,12.347,12.3628,12.2915,12.2915,68000.0
2007-11-08 12:20:00,15.52,15.54,15.47,15.51,321200.0,12.2994,12.3153,12.2598,12.2915,321200.0
2007-11-08 12:25:00,15.5,15.51,15.45,15.46,145200.0,12.2836,12.2915,12.2439,12.2519,145200.0
2007-11-08 12:30:00,15.46,15.47,15.43,15.46,136000.0,12.2519,12.2598,12.2281,12.2519,136000.0
2007-11-08 12:35:00,15.46,15.47,15.38,15.38,110800.0,12.2519,12.2598,12.1885,12.1885,110800.0
2007-11-08 12:40:00,15.4,15.41,15.34,15.38,302400.0,12.2043,12.2122,12.1568,12.1885,302400.0
2007-11-08 12:45:00,15.36,15.38,15.28,15.28,281200.0,12.1726,12.1885,12.1092,12.1092,281200.0
2007-11-08 12:50:00,15.28,15.32,15.23,15.31,304400.0,12.1092,12.1409,12.0696,12.133,304400.0
2007-11-08 12:55:00,15.31,15.44,15.3,15.42,136800.0,12.133,12.236,12.1251,12.2202,136800.0
2007-11-08 13:00:00,15.42,15.42,15.36,15.38,286000.0,12.2202,12.2202,12.1726,12.1885,286000.0
2007-11-08 13:05:00,15.38,15.4,15.37,15.38,154000.0,12.1885,12.2043,12.1805,12.1885,154000.0
2007-11-08 13:10:00,15.38,15.41,15.37,15.38,216000.0,12.1885,12.2122,12.1805,12.1885,216000.0
2007-11-08 13:15:00,15.38,15.45,15.37,15.39,223200.0,12.1885,12.2439,12.1805,12.1964,223200.0
2007-11-08 13:20:00,15.38,15.41,15.38,15.39,74000.0,12.1885,12.2122,12.1885,12.1964,74000.0
2007-11-08 13:25:00,15.38,15.47,15.38,15.43,224800.0,12.1885,12.2598,12.1885,12.2281,224800.0
2007-11-08 13:30:00,15.43,15.49,15.41,15.47,183600.0,12.2281,12.2756,12.2122,12.2598,183600.0
2007-11-08 13:35:00,15.47,15.49,15.44,15.47,98400.0,12.2598,12.2756,12.236,12.2598,98400.0
2007-11-08 13:40:00,15.48,15.51,15.44,15.48,132400.0,12.2677,12.2915,12.236,12.2677,132400.0
2007-11-08 13:45:00,15.48,15.49,15.47,15.47,99600.0,12.2677,12.2756,12.2598,12.2598,99600.0
2007-11-08 13:50:00,15.48,15.52,15.47,15.49,138400.0,12.2677,12.2994,12.2598,12.2756,138400.0
2007-11-08 13:55:00,15.48,15.55,15.47,15.55,184000.0,12.2677,12.3232,12.2598,12.3232,184000.0
2007-11-08 14:00:00,15.55,15.58,15.54,15.57,164400.0,12.3232,12.347,12.3153,12.339,164400.0
2007-11-08 14:05:00,15.56,15.58,15.51,15.51,81200.0,12.3311,12.347,12.2915,12.2915,81200.0
2007-11-08 14:10:00,15.52,15.52,15.47,15.49,176800.0,12.2994,12.2994,12.2598,12.2756,176800.0
2007-11-08 14:15:00,15.5,15.5,15.47,15.49,91600.0,12.2836,12.2836,12.2598,12.2756,91600.0
2007-11-08 14:20:00,15.49,15.5,15.46,15.49,108400.0,12.2756,12.2836,12.2519,12.2756,108400.0
2007-11-08 14:25:00,15.49,15.52,15.47,15.52,255600.0,12.2756,12.2994,12.2598,12.2994,255600.0
2007-11-08 14:30:00,15.52,15.59,15.52,15.58,268000.0,12.2994,12.3549,12.2994,12.347,268000.0
2007-11-08 14:35:00,15.58,15.59,15.51,15.51,102800.0,12.347,12.3549,12.2915,12.2915,102800.0
2007-11-08 14:40:00,15.51,15.54,15.51,15.52,65600.0,12.2915,12.3153,12.2915,12.2994,65600.0
2007-11-08 14:45:00,15.53,15.55,15.52,15.55,122800.0,12.3073,12.3232,12.2994,12.3232,122800.0
2007-11-08 14:50:00,15.55,15.56,15.52,15.53,102400.0,12.3232,12.3311,12.2994,12.3073,102400.0
2007-11-08 14:55:00,15.53,15.58,15.53,15.57,184800.0,12.3073,12.347,12.3073,12.339,184800.0
2007-11-08 15:00:00,15.57,15.59,15.54,15.57,302000.0,12.339,12.3549,12.3153,12.339,302000.0
2007-11-08 15:05:00,15.57,15.61,15.57,15.59,276800.0,12.339,12.3707,12.339,12.3549,276800.0
2007-11-08 15:10:00,15.59,15.59,15.56,15.58,133200.0,12.3549,12.3549,12.3311,12.347,133200.0
2007-11-08 15:15:00,15.58,15.63,15.57,15.63,152400.0,12.347,12.3866,12.339,12.3866,152400.0
2007-11-08 15:20:00,15.64,15.74,15.63,15.73,422800.0,12.3945,12.4738,12.3866,12.4658,422800.0
2007-11-08 15:25:00,15.73,15.76,15.72,15.75,301200.0,12.4658,12.4896,12.4579,12.4817,301200.0
2007-11-08 15:30:00,15.75,15.78,15.73,15.76,299200.0,12.4817,12.5055,12.4658,12.4896,299200.0
2007-11-08 15:35:00,15.76,15.8,15.75,15.8,370400.0,12.4896,12.5213,12.4817,12.5213,370400.0
2007-11-08 15:40:00,15.8,15.91,15.8,15.88,687600.0,12.5213,12.6085,12.5213,12.5847,687600.0
2007-11-08 15:45:00,15.88,15.9,15.8,15.81,628800.0,12.5847,12.6006,12.5213,12.5292,628800.0
2007-11-08 15:50:00,15.81,15.87,15.8,15.85,381600.0,12.5292,12.5768,12.5213,12.5609,381600.0
2007-11-08 15:55:00,15.85,15.85,15.79,15.81,545600.0,12.5609,12.5609,12.5134,12.5292,545600.0
2007-11-09 09:30:00,15.59,15.67,15.56,15.58,190400.0,12.3549,12.4183,12.3311,12.347,190400.0
2007-11-09 09:35:00,15.6,15.61,15.4,15.47,330800.0,12.3628,12.3707,12.2043,12.2598,330800.0
2007-11-09 09:40:00,15.47,15.57,15.44,15.56,179200.0,12.2598,12.339,12.236,12.3311,179200.0
2007-11-09 09:45:00,15.56,15.56,15.49,15.56,214400.0,12.3311,12.3311,12.2756,12.3311,214400.0
2007-11-09 09:50:00,15.55,15.58,15.47,15.47,125600.0,12.3232,12.347,12.2598,12.2598,125600.0
2007-11-09 09:55:00,15.47,15.56,15.46,15.49,210800.0,12.2598,12.3311,12.2519,12.2756,210800.0
2007-11-09 10:00:00,15.49,15.56,15.42,15.53,321600.0,12.2756,12.3311,12.2202,12.3073,321600.0
2007-11-09 10:05:00,15.54,15.58,15.51,15.51,167600.0,12.3153,12.347,12.2915,12.2915,167600.0
2007-11-09 10:10:00,15.5,15.56,15.49,15.52,89200.0,12.2836,12.3311,12.2756,12.2994,89200.0
2007-11-09 10:15:00,15.52,15.58,15.48,15.57,112400.0,12.2994,12.347,12.2677,12.339,112400.0
2007-11-09 10:20:00,15.58,15.6,15.53,15.57,120400.0,12.347,12.3628,12.3073,12.339,120400.0
2007-11-09 10:25:00,15.57,15.58,15.51,15.52,114800.0,12.339,12.347,12.2915,12.2994,114800.0
2007-11-09 10:30:00,15.53,15.56,15.5,15.51,74800.0,12.3073,12.3311,12.2836,12.2915,74800.0
2007-11-09 10:35:00,15.5,15.61,15.5,15.61,61600.0,12.2836,12.3707,12.2836,12.3707,61600.0
2007-11-09 10:40:00,15.61,15.61,15.54,15.55,52800.0,12.3707,12.3707,12.3153,12.3232,52800.0
2007-11-09 10:45:00,15.55,15.55,15.46,15.46,170800.0,12.3232,12.3232,12.2519,12.2519,170800.0
2007-11-09 10:50:00,15.46,15.47,15.44,15.44,170800.0,12.2519,12.2598,12.236,12.236,170800.0
2007-11-09 10:55:00,15.44,15.46,15.42,15.45,180000.0,12.236,12.2519,12.2202,12.2439,180000.0
2007-11-09 11:00:00,15.45,15.46,15.44,15.45,236000.0,12.2439,12.2519,12.236,12.2439,236000.0
2007-11-09 11:05:00,15.45,15.46,15.38,15.38,186800.0,12.2439,12.2519,12.1885,12.1885,186800.0
2007-11-09 11:10:00,15.38,15.39,15.36,15.38,323600.0,12.1885,12.1964,12.1726,12.1885,323600.0
2007-11-09 11:15:00,15.38,15.41,15.38,15.4,190000.0,12.1885,12.2122,12.1885,12.2043,190000.0
2007-11-09 11:20:00,15.4,15.47,15.39,15.46,143200.0,12.2043,12.2598,12.1964,12.2519,143200.0
2007-11-09 11:25:00,15.46,15.47,15.43,15.44,149600.0,12.2519,12.2598,12.2281,12.236,149600.0
2007-11-09 11:30:00,15.44,15.51,15.44,15.45,187200.0,12.236,12.2915,12.236,12.2439,187200.0
2007-11-09 11:35:00,15.44,15.48,15.44,15.44,124400.0,12.236,12.2677,12.236,12.236,124400.0
2007-11-09 11:40:00,15.44,15.48,15.43,15.44,132800.0,12.236,12.2677,12.2281,12.236,132800.0
2007-11-09 11:45:00,15.44,15.56,15.43,15.55,180000.0,12.236,12.3311,12.2281,12.3232,180000.0
2007-11-09 11:50:00,15.56,15.56,15.51,15.52,124800.0,12.3311,12.3311,12.2915,12.2994,124800.0
2007-11-09 11:55:00,15.52,15.53,15.49,15.51,100000.0,12.2994,12.3073,12.2756,12.2915,100000.0
2007-11-09 12:00:00,15.51,15.51,15.44,15.49,92400.0,12.2915,12.2915,12.236,12.2756,92400.0
2007-11-09 12:05:00,15.5,15.51,15.44,15.47,110800.0,12.2836,12.2915,12.236,12.2598,110800.0
2007-11-09 12:10:00,15.47,15.47,15.43,15.43,132800.0,12.2598,12.2598,12.2281,12.2281,132800.0
2007-11-09 12:15:00,15.43,15.46,15.43,15.45,106400.0,12.2281,12.2519,12.2281,12.2439,106400.0
2007-11-09 12:20:00,15.45,15.48,15.44,15.47,189200.0,12.2439,12.2677,12.236,12.2598,189200.0
2007-11-09 12:25:00,15.47,15.53,15.46,15.51,77200.0,12.2598,12.3073,12.2519,12.2915,77200.0
2007-11-09 12:30:00,15.51,15.54,15.49,15.49,84000.0,12.2915,12.3153,12.2756,12.2756,84000.0
2007-11-09 12:35:00,15.5,15.56,15.49,15.53,137200.0,12.2836,12.3311,12.2756,12.3073,137200.0
2007-11-09 12:40:00,15.53,15.57,15.52,15.53,115200.0,12.3073,12.339,12.2994,12.3073,115200.0
2007-11-09 12:45:00,15.53,15.54,15.52,15.53,115600.0,12.3073,12.3153,12.2994,12.3073,115600.0
2007-11-09 12:50:00,15.53,15.54,15.52,15.53,166800.0,12.3073,12.3153,12.2994,12.3073,166800.0
2007-11-09 12:55:00,15.53,15.53,15.49,15.53,132000.0,12.3073,12.3073,12.2756,12.3073,132000.0
2007-11-09 13:00:00,15.52,15.53,15.49,15.5,134800.0,12.2994,12.3073,12.2756,12.2836,134800.0
2007-11-09 13:05:00,15.5,15.5,15.45,15.46,154000.0,12.2836,12.2836,12.2439,12.2519,154000.0
2007-11-09 13:10:00,15.46,15.48,15.45,15.47,90000.0,12.2519,12.2677,12.2439,12.2598,90000.0
2007-11-09 13:15:00,15.48,15.54,15.48,15.53,126800.0,12.2677,12.3153,12.2677,12.3073,126800.0
2007-11-09 13:20:00,15.53,15.53,15.47,15.5,128000.0,12.3073,12.3073,12.2598,12.2836,128000.0
2007-11-09 13:25:00,15.5,15.5,15.47,15.49,105200.0,12.2836,12.2836,12.2598,12.2756,105200.0
2007-11-09 13:30:00,15.49,15.53,15.49,15.52,143600.0,12.2756,12.3073,12.2756,12.2994,143600.0
2007-11-09 13:35:00,15.52,15.53,15.48,15.49,71200.0,12.2994,12.3073,12.2677,12.2756,71200.0
2007-11-09 13:40:00,15.49,15.52,15.48,15.49,64400.0,12.2756,12.2994,12.2677,12.2756,64400.0
2007-11-09 13:45:00,15.48,15.51,15.46,15.5,74000.0,12.2677,12.2915,12.2519,12.2836,74000.0
2007-11-09 13:50:00,15.5,15.51,15.48,15.49,50000.0,12.2836,12.2915,12.2677,12.2756,50000.0
2007-11-09 13:55:00,15.49,15.49,15.46,15.47,75200.0,12.2756,12.2756,12.2519,12.2598,75200.0
2007-11-09 14:00:00,15.47,15.57,15.46,15.57,98000.0,12.2598,12.339,12.2519,12.339,98000.0
2007-11-09 14:05:00,15.58,15.6,15.54,15.55,79600.0,12.347,12.3628,12.3153,12.3232,79600.0
2007-11-09 14:10:00,15.55,15.56,15.5,15.55,98400.0,12.3232,12.3311,12.2836,12.3232,98400.0
2007-11-09 14:15:00,15.55,15.61,15.54,15.61,91600.0,12.3232,12.3707,12.3153,12.3707,91600.0
2007-11-09 14:20:00,15.61,15.65,15.59,15.64,103200.0,12.3707,12.4024,12.3549,12.3945,103200.0
2007-11-09 14:25:00,15.64,15.68,15.63,15.67,132800.0,12.3945,12.4262,12.3866,12.4183,132800.0
2007-11-09 14:30:00,15.68,15.7,15.63,15.64,190400.0,12.4262,12.4421,12.3866,12.3945,190400.0
2007-11-09 14:35:00,15.64,15.64,15.59,15.62,132000.0,12.3945,12.3945,12.3549,12.3787,132000.0
2007-11-09 14:40:00,15.62,15.7,15.62,15.66,163200.0,12.3787,12.4421,12.3787,12.4104,163200.0
2007-11-09 14:45:00,15.65,15.68,15.63,15.68,144800.0,12.4024,12.4262,12.3866,12.4262,144800.0
2007-11-09 14:50:00,15.68,15.7,15.66,15.68,166400.0,12.4262,12.4421,12.4104,12.4262,166400.0
2007-11-09 14:55:00,15.68,15.69,15.64,15.65,128800.0,12.4262,12.4341,12.3945,12.4024,128800.0
2007-11-09 15:00:00,15.64,15.66,15.6,15.6,172400.0,12.3945,12.4104,12.3628,12.3628,172400.0
2007-11-09 15:05:00,15.6,15.63,15.6,15.63,123600.0,12.3628,12.3866,12.3628,12.3866,123600.0
2007-11-09 15:10:00,15.63,15.65,15.62,15.65,162400.0,12.3866,12.4024,12.3787,12.4024,162400.0
2007-11-09 15:15:00,15.65,15.65,15.61,15.64,174800.0,12.4024,12.4024,12.3707,12.3945,174800.0
2007-11-09 15:20:00,15.63,15.71,15.62,15.69,94800.0,12.3866,12.45,12.3787,12.4341,94800.0
2007-11-09 15:25:00,15.69,15.69,15.65,15.66,154800.0,12.4341,12.4341,12.4024,12.4104,154800.0
2007-11-09 15:30:00,15.66,15.67,15.63,15.63,186800.0,12.4104,12.4183,12.3866,12.3866,186800.0
2007-11-09 15:35:00,15.63,15.64,15.6,15.63,318000.0,12.3866,12.3945,12.3628,12.3866,318000.0
2007-11-09 15:40:00,15.63,15.63,15.56,15.58,260000.0,12.3866,12.3866,12.3311,12.347,260000.0
2007-11-09 15:45:00,15.58,15.6,15.56,15.57,294000.0,12.347,12.3628,12.3311,12.339,294000.0
2007-11-09 15:50:00,15.57,15.6,15.56,15.58,640400.0,12.339,12.3628,12.3311,12.347,640400.0
2007-11-09 15:55:00,15.58,15.61,15.53,15.54,580400.0,12.347,12.3707,12.3073,12.3153,580400.0
2007-11-12 09:30:00,15.43,15.52,15.29,15.42,222000.0,12.2281,12.2994,12.1171,12.2202,222000.0
2007-11-12 09:35:00,15.42,15.57,15.42,15.57,72800.0,12.2202,12.339,12.2202,12.339,72800.0
2007-11-12 09:40:00,15.58,15.66,15.57,15.64,75200.0,12.347,12.4104,12.339,12.3945,75200.0
2007-11-12 09:45:00,15.64,15.69,15.63,15.64,62000.0,12.3945,12.4341,12.3866,12.3945,62000.0
2007-11-12 09:50:00,15.63,15.63,15.56,15.58,67600.0,12.3866,12.3866,12.3311,12.347,67600.0
2007-11-12 09:55:00,15.57,15.57,15.53,15.53,67200.0,12.339,12.339,12.3073,12.3073,67200.0
2007-11-12 10:00:00,15.53,15.54,15.5,15.51,46000.0,12.3073,12.3153,12.2836,12.2915,46000.0
2007-11-12 10:05:00,15.51,15.53,15.49,15.52,89600.0,12.2915,12.3073,12.2756,12.2994,89600.0
2007-11-12 10:10:00,15.52,15.53,15.47,15.47,133200.0,12.2994,12.3073,12.2598,12.2598,133200.0
2007-11-12 10:15:00,15.48,15.52,15.48,15.52,53200.0,12.2677,12.2994,12.2677,12.2994,53200.0
2007-11-12 10:20:00,15.51,15.54,15.49,15.53,46800.0,12.2915,12.3153,12.2756,12.3073,46800.0
2007-11-12 10:25:00,15.53,15.57,15.52,15.53,63200.0,12.3073,12.339,12.2994,12.3073,63200.0
2007-11-12 10:30:00,15.53,15.61,15.52,15.57,62400.0,12.3073,12.3707,12.2994,12.339,62400.0
2007-11-12 10:35:00,15.57,15.57,15.55,15.56,61600.0,12.339,12.339,12.3232,12.3311,61600.0
2007-11-12 10:40:00,15.56,15.65,15.56,15.65,60800.0,12.3311,12.4024,12.3311,12.4024,60800.0
2007-11-12 10:45:00,15.63,15.66,15.63,15.65,96800.0,12.3866,12.4104,12.3866,12.4024,96800.0
2007-11-12 10:50:00,15.65,15.65,15.63,15.64,68400.0,12.4024,12.4024,12.3866,12.3945,68400.0
2007-11-12 10:55:00,15.63,15.67,15.63,15.67,69600.0,12.3866,12.4183,12.3866,12.4183,69600.0
2007-11-12 11:00:00,15.66,15.7,15.65,15.67,96400.0,12.4104,12.4421,12.4024,12.4183,96400.0
2007-11-12 11:05:00,15.69,15.72,15.66,15.72,59200.0,12.4341,12.4579,12.4104,12.4579,59200.0
2007-11-12 11:10:00,15.71,15.72,15.71,15.72,52400.0,12.45,12.4579,12.45,12.4579,52400.0
2007-11-12 11:15:00,15.72,15.76,15.72,15.75,90400.0,12.4579,12.4896,12.4579,12.4817,90400.0
2007-11-12 11:20:00,15.75,15.84,15.75,15.84,156800.0,12.4817,12.553,12.4817,12.553,156800.0
2007-11-12 11:25:00,15.84,15.92,15.83,15.91,328800.0,12.553,12.6164,12.5451,12.6085,328800.0
2007-11-12 11:30:00,15.92,15.95,15.89,15.91,225200.0,12.6164,12.6402,12.5926,12.6085,225200.0
2007-11-12 11:35:00,15.91,15.91,15.84,15.86,119600.0,12.6085,12.6085,12.553,12.5689,119600.0
2007-11-12 11:40:00,15.86,15.86,15.77,15.77,394800.0,12.5689,12.5689,12.4975,12.4975,394800.0
2007-11-12 11:45:00,15.77,15.77,15.73,15.75,182000.0,12.4975,12.4975,12.4658,12.4817,182000.0
2007-11-12 11:50:00,15.75,15.77,15.74,15.75,51200.0,12.4817,12.4975,12.4738,12.4817,51200.0
2007-11-12 11:55:00,15.75,15.81,15.75,15.81,109200.0,12.4817,12.5292,12.4817,12.5292,109200.0
2007-11-12 12:00:00,15.81,15.81,15.75,15.81,192800.0,12.5292,12.5292,12.4817,12.5292,192800.0
2007-11-12 12:05:00,15.81,15.83,15.81,15.83,108400.0,12.5292,12.5451,12.5292,12.5451,108400.0
2007-11-12 12:10:00,15.83,15.85,15.82,15.85,114400.0,12.5451,12.5609,12.5372,12.5609,114400.0
2007-11-12 12:15:00,15.85,15.93,15.85,15.9,144400.0,12.5609,12.6243,12.5609,12.6006,144400.0
2007-11-12 12:20:00,15.9,15.95,15.9,15.95,132800.0,12.6006,12.6402,12.6006,12.6402,132800.0
2007-11-12 12:25:00,15.94,15.97,15.93,15.97,99200.0,12.6323,12.656,12.6243,12.656,99200.0
2007-11-12 12:30:00,15.97,15.99,15.96,15.99,127600.0,12.656,12.6719,12.6481,12.6719,127600.0
2007-11-12 12:35:00,15.99,15.99,15.97,15.99,118400.0,12.6719,12.6719,12.656,12.6719,118400.0
2007-11-12 12:40:00,15.99,15.99,15.97,15.99,137600.0,12.6719,12.6719,12.656,12.6719,137600.0
2007-11-12 12:45:00,15.99,16.0,15.95,15.96,218800.0,12.6719,12.6798,12.6402,12.6481,218800.0
2007-11-12 12:50:00,15.97,15.97,15.91,15.92,134800.0,12.656,12.656,12.6085,12.6164,134800.0
2007-11-12 12:55:00,15.93,15.97,15.93,15.96,158800.0,12.6243,12.656,12.6243,12.6481,158800.0
2007-11-12 13:00:00,15.96,15.98,15.94,15.97,173200.0,12.6481,12.664,12.6323,12.656,173200.0
2007-11-12 13:05:00,15.97,15.97,15.93,15.95,138800.0,12.656,12.656,12.6243,12.6402,138800.0
2007-11-12 13:10:00,15.95,15.97,15.94,15.96,197600.0,12.6402,12.656,12.6323,12.6481,197600.0
2007-11-12 13:15:00,15.95,16.03,15.95,16.03,181600.0,12.6402,12.7036,12.6402,12.7036,181600.0
2007-11-12 13:20:00,16.02,16.04,16.01,16.04,139200.0,12.6957,12.7115,12.6877,12.7115,139200.0
2007-11-12 13:25:00,16.04,16.05,16.03,16.04,116400.0,12.7115,12.7194,12.7036,12.7115,116400.0
2007-11-12 13:30:00,16.04,16.05,16.03,16.04,153200.0,12.7115,12.7194,12.7036,12.7115,153200.0
2007-11-12 13:35:00,16.04,16.05,15.98,16.0,229600.0,12.7115,12.7194,12.664,12.6798,229600.0
2007-11-12 13:40:00,16.0,16.0,15.89,15.98,547200.0,12.6798,12.6798,12.5926,12.664,547200.0
2007-11-12 13:45:00,15.99,16.0,15.96,15.99,209600.0,12.6719,12.6798,12.6481,12.6719,209600.0
2007-11-12 13:50:00,15.99,15.99,15.93,15.94,184800.0,12.6719,12.6719,12.6243,12.6323,184800.0
2007-11-12 13:55:00,15.94,15.97,15.92,15.95,122400.0,12.6323,12.656,12.6164,12.6402,122400.0
2007-11-12 14:00:00,15.96,15.97,15.93,15.95,128400.0,12.6481,12.656,12.6243,12.6402,128400.0
2007-11-12 14:05:00,15.96,15.97,15.94,15.96,113600.0,12.6481,12.656,12.6323,12.6481,113600.0
2007-11-12 14:10:00,15.96,15.96,15.94,15.95,116800.0,12.6481,12.6481,12.6323,12.6402,116800.0
2007-11-12 14:15:00,15.95,15.99,15.93,15.98,281600.0,12.6402,12.6719,12.6243,12.664,281600.0
2007-11-12 14:20:00,15.98,16.02,15.97,16.01,144000.0,12.664,12.6957,12.656,12.6877,144000.0
2007-11-12 14:25:00,16.01,16.04,15.96,16.03,151200.0,12.6877,12.7115,12.6481,12.7036,151200.0
2007-11-12 14:30:00,16.02,16.05,16.01,16.05,199600.0,12.6957,12.7194,12.6877,12.7194,199600.0
2007-11-12 14:35:00,16.05,16.06,16.04,16.05,139600.0,12.7194,12.7274,12.7115,12.7194,139600.0
2007-11-12 14:40:00,16.06,16.1,16.06,16.06,203200.0,12.7274,12.7591,12.7274,12.7274,203200.0
2007-11-12 14:45:00,16.05,16.08,16.05,16.06,135600.0,12.7194,12.7432,12.7194,12.7274,135600.0
2007-11-12 14:50:00,16.05,16.09,16.05,16.08,231200.0,12.7194,12.7511,12.7194,12.7432,231200.0
2007-11-12 14:55:00,16.08,16.09,16.06,16.06,175600.0,12.7432,12.7511,12.7274,12.7274,175600.0
2007-11-12 15:00:00,16.06,16.08,16.04,16.07,329200.0,12.7274,12.7432,12.7115,12.7353,329200.0
2007-11-12 15:05:00,16.07,16.07,16.03,16.04,263600.0,12.7353,12.7353,12.7036,12.7115,263600.0
2007-11-12 15:10:00,16.04,16.04,15.99,15.99,194000.0,12.7115,12.7115,12.6719,12.6719,194000.0
2007-11-12 15:15:00,15.99,15.99,15.96,15.96,377200.0,12.6719,12.6719,12.6481,12.6481,377200.0
2007-11-12 15:20:00,15.96,15.98,15.93,15.94,271600.0,12.6481,12.664,12.6243,12.6323,271600.0
2007-11-12 15:25:00,15.94,15.94,15.85,15.85,454400.0,12.6323,12.6323,12.5609,12.5609,454400.0
2007-11-12 15:30:00,15.84,15.91,15.83,15.9,484000.0,12.553,12.6085,12.5451,12.6006,484000.0
2007-11-12 15:35:00,15.9,15.9,15.86,15.86,221600.0,12.6006,12.6006,12.5689,12.5689,221600.0
2007-11-12 15:40:00,15.86,15.86,15.81,15.83,431600.0,12.5689,12.5689,12.5292,12.5451,431600.0
2007-11-12 15:45:00,15.83,15.84,15.71,15.72,330800.0,12.5451,12.553,12.45,12.4579,330800.0
2007-11-12 15:50:00,15.72,15.73,15.65,15.65,526800.0,12.4579,12.4658,12.4024,12.4024,526800.0
2007-11-12 15:55:00,15.65,15.69,15.62,15.68,878400.0,12.4024,12.4341,12.3787,12.4262,878400.0
2007-11-13 09:30:00,15.75,15.81,15.65,15.67,384400.0,12.4817,12.5292,12.4024,12.4183,384400.0
2007-11-13 09:35:00,15.69,15.8,15.68,15.79,115600.0,12.4341,12.5213,12.4262,12.5134,115600.0
2007-11-13 09:40:00,15.78,15.81,15.76,15.79,180800.0,12.5055,12.5292,12.4896,12.5134,180800.0
2007-11-13 09:45:00,15.79,15.79,15.72,15.73,124400.0,12.5134,12.5134,12.4579,12.4658,124400.0
2007-11-13 09:50:00,15.72,15.74,15.65,15.67,126000.0,12.4579,12.4738,12.4024,12.4183,126000.0
2007-11-13 09:55:00,15.67,15.72,15.65,15.72,92400.0,12.4183,12.4579,12.4024,12.4579,92400.0
2007-11-13 10:00:00,15.72,15.78,15.72,15.75,219200.0,12.4579,12.5055,12.4579,12.4817,219200.0
2007-11-13 10:05:00,15.74,15.77,15.73,15.74,101200.0,12.4738,12.4975,12.4658,12.4738,101200.0
2007-11-13 10:10:00,15.74,15.76,15.71,15.76,150400.0,12.4738,12.4896,12.45,12.4896,150400.0
2007-11-13 10:15:00,15.76,15.79,15.74,15.75,319600.0,12.4896,12.5134,12.4738,12.4817,319600.0
2007-11-13 10:20:00,15.74,15.74,15.7,15.71,90800.0,12.4738,12.4738,12.4421,12.45,90800.0
2007-11-13 10:25:00,15.71,15.72,15.7,15.7,83200.0,12.45,12.4579,12.4421,12.4421,83200.0
2007-11-13 10:30:00,15.7,15.7,15.67,15.68,96400.0,12.4421,12.4421,12.4183,12.4262,96400.0
2007-11-13 10:35:00,15.68,15.69,15.68,15.68,61600.0,12.4262,12.4341,12.4262,12.4262,61600.0
2007-11-13 10:40:00,15.68,15.69,15.67,15.68,80000.0,12.4262,12.4341,12.4183,12.4262,80000.0
2007-11-13 10:45:00,15.68,15.69,15.67,15.67,265200.0,12.4262,12.4341,12.4183,12.4183,265200.0
2007-11-13 10:50:00,15.67,15.68,15.66,15.67,184400.0,12.4183,12.4262,12.4104,12.4183,184400.0
2007-11-13 10:55:00,15.66,15.67,15.59,15.6,143200.0,12.4104,12.4183,12.3549,12.3628,143200.0
2007-11-13 11:00:00,15.6,15.63,15.58,15.6,210400.0,12.3628,12.3866,12.347,12.3628,210400.0
2007-11-13 11:05:00,15.61,15.64,15.59,15.64,327200.0,12.3707,12.3945,12.3549,12.3945,327200.0
2007-11-13 11:10:00,15.64,15.64,15.6,15.6,194000.0,12.3945,12.3945,12.3628,12.3628,194000.0
2007-11-13 11:15:00,15.61,15.63,15.6,15.62,118800.0,12.3707,12.3866,12.3628,12.3787,118800.0
2007-11-13 11:20:00,15.62,15.66,15.61,15.65,167200.0,12.3787,12.4104,12.3707,12.4024,167200.0
2007-11-13 11:25:00,15.65,15.7,15.64,15.68,257200.0,12.4024,12.4421,12.3945,12.4262,257200.0
2007-11-13 11:30:00,15.69,15.73,15.63,15.72,263600.0,12.4341,12.4658,12.3866,12.4579,263600.0
2007-11-13 11:35:00,15.72,15.74,15.7,15.73,104800.0,12.4579,12.4738,12.4421,12.4658,104800.0
2007-11-13 11:40:00,15.72,15.74,15.71,15.74,88400.0,12.4579,12.4738,12.45,12.4738,88400.0
2007-11-13 11:45:00,15.74,15.76,15.68,15.68,202800.0,12.4738,12.4896,12.4262,12.4262,202800.0
2007-11-13 11:50:00,15.68,15.69,15.68,15.69,49600.0,12.4262,12.4341,12.4262,12.4341,49600.0
2007-11-13 11:55:00,15.69,15.73,15.68,15.7,188400.0,12.4341,12.4658,12.4262,12.4421,188400.0
2007-11-13 12:00:00,15.71,15.71,15.68,15.68,96800.0,12.45,12.45,12.4262,12.4262,96800.0
2007-11-13 12:05:00,15.68,15.69,15.65,15.65,178800.0,12.4262,12.4341,12.4024,12.4024,178800.0
2007-11-13 12:10:00,15.65,15.69,15.65,15.69,120000.0,12.4024,12.4341,12.4024,12.4341,120000.0
2007-11-13 12:15:00,15.68,15.7,15.68,15.69,72800.0,12.4262,12.4421,12.4262,12.4341,72800.0
2007-11-13 12:20:00,15.69,15.72,15.69,15.71,92000.0,12.4341,12.4579,12.4341,12.45,92000.0
2007-11-13 12:25:00,15.71,15.72,15.68,15.7,92000.0,12.45,12.4579,12.4262,12.4421,92000.0
2007-11-13 12:30:00,15.7,15.72,15.69,15.7,92400.0,12.4421,12.4579,12.4341,12.4421,92400.0
2007-11-13 12:35:00,15.69,15.75,15.69,15.71,99600.0,12.4341,12.4817,12.4341,12.45,99600.0
2007-11-13 12:40:00,15.71,15.74,15.69,15.72,104400.0,12.45,12.4738,12.4341,12.4579,104400.0
2007-11-13 12:45:00,15.72,15.73,15.71,15.72,410800.0,12.4579,12.4658,12.45,12.4579,410800.0
2007-11-13 12:50:00,15.72,15.74,15.72,15.73,83600.0,12.4579,12.4738,12.4579,12.4658,83600.0
2007-11-13 12:55:00,15.73,15.73,15.71,15.71,66400.0,12.4658,12.4658,12.45,12.45,66400.0
2007-11-13 13:00:00,15.72,15.76,15.72,15.74,65200.0,12.4579,12.4896,12.4579,12.4738,65200.0
2007-11-13 13:05:00,15.74,15.76,15.73,15.76,58000.0,12.4738,12.4896,12.4658,12.4896,58000.0
2007-11-13 13:10:00,15.76,15.77,15.75,15.77,62000.0,12.4896,12.4975,12.4817,12.4975,62000.0
2007-11-13 13:15:00,15.77,15.8,15.77,15.78,71200.0,12.4975,12.5213,12.4975,12.5055,71200.0
2007-11-13 13:20:00,15.78,15.85,15.78,15.84,132400.0,12.5055,12.5609,12.5055,12.553,132400.0
2007-11-13 13:25:00,15.84,15.87,15.81,15.87,91200.0,12.553,12.5768,12.5292,12.5768,91200.0
2007-11-13 13:30:00,15.86,15.88,15.86,15.86,69200.0,12.5689,12.5847,12.5689,12.5689,69200.0
2007-11-13 13:35:00,15.87,15.87,15.84,15.84,38800.0,12.5768,12.5768,12.553,12.553,38800.0
2007-11-13 13:40:00,15.84,15.89,15.83,15.87,74400.0,12.553,12.5926,12.5451,12.5768,74400.0
2007-11-13 13:45:00,15.87,15.88,15.86,15.87,43200.0,12.5768,12.5847,12.5689,12.5768,43200.0
2007-11-13 13:50:00,15.86,15.89,15.86,15.88,85600.0,12.5689,12.5926,12.5689,12.5847,85600.0
2007-11-13 13:55:00,15.87,15.87,15.84,15.86,56800.0,12.5768,12.5768,12.553,12.5689,56800.0
2007-11-13 14:00:00,15.86,15.87,15.86,15.86,44400.0,12.5689,12.5768,12.5689,12.5689,44400.0
2007-11-13 14:05:00,15.86,15.87,15.84,15.85,82800.0,12.5689,12.5768,12.553,12.5609,82800.0
2007-11-13 14:10:00,15.85,15.9,15.85,15.86,67600.0,12.5609,12.6006,12.5609,12.5689,67600.0
2007-11-13 14:15:00,15.86,15.9,15.86,15.87,89200.0,12.5689,12.6006,12.5689,12.5768,89200.0
2007-11-13 14:20:00,15.88,15.89,15.86,15.86,94400.0,12.5847,12.5926,12.5689,12.5689,94400.0
2007-11-13 14:25:00,15.86,15.87,15.84,15.84,121600.0,12.5689,12.5768,12.553,12.553,121600.0
2007-11-13 14:30:00,15.84,15.87,15.83,15.87,137200.0,12.553,12.5768,12.5451,12.5768,137200.0
2007-11-13 14:35:00,15.86,15.92,15.84,15.9,138000.0,12.5689,12.6164,12.553,12.6006,138000.0
2007-11-13 14:40:00,15.9,15.9,15.86,15.86,48800.0,12.6006,12.6006,12.5689,12.5689,48800.0
2007-11-13 14:45:00,15.86,15.88,15.86,15.87,52400.0,12.5689,12.5847,12.5689,12.5768,52400.0
2007-11-13 14:50:00,15.87,15.88,15.86,15.88,72000.0,12.5768,12.5847,12.5689,12.5847,72000.0
2007-11-13 14:55:00,15.88,15.91,15.87,15.9,77200.0,12.5847,12.6085,12.5768,12.6006,77200.0
2007-11-13 15:00:00,15.9,15.95,15.9,15.94,126000.0,12.6006,12.6402,12.6006,12.6323,126000.0
2007-11-13 15:05:00,15.93,15.96,15.89,15.9,149200.0,12.6243,12.6481,12.5926,12.6006,149200.0
2007-11-13 15:10:00,15.89,15.96,15.89,15.96,204000.0,12.5926,12.6481,12.5926,12.6481,204000.0
2007-11-13 15:15:00,15.95,15.96,15.91,15.96,197200.0,12.6402,12.6481,12.6085,12.6481,197200.0
2007-11-13 15:20:00,15.95,15.97,15.95,15.96,155200.0,12.6402,12.656,12.6402,12.6481,155200.0
2007-11-13 15:25:00,15.96,16.02,15.96,16.01,386800.0,12.6481,12.6957,12.6481,12.6877,386800.0
2007-11-13 15:30:00,16.01,16.01,15.96,15.97,179600.0,12.6877,12.6877,12.6481,12.656,179600.0
2007-11-13 15:35:00,15.96,15.97,15.95,15.95,100800.0,12.6481,12.656,12.6402,12.6402,100800.0
2007-11-13 15:40:00,15.95,16.02,15.95,16.0,276400.0,12.6402,12.6957,12.6402,12.6798,276400.0
2007-11-13 15:45:00,16.0,16.03,15.99,16.01,529600.0,12.6798,12.7036,12.6719,12.6877,529600.0
2007-11-13 15:50:00,16.01,16.03,15.99,16.01,425600.0,12.6877,12.7036,12.6719,12.6877,425600.0
2007-11-13 15:55:00,16.01,16.02,15.97,15.97,668000.0,12.6877,12.6957,12.656,12.656,668000.0
2007-11-14 09:30:00,16.06,16.15,16.06,16.1,286800.0,12.7274,12.7987,12.7274,12.7591,286800.0
2007-11-14 09:35:00,16.09,16.2,16.07,16.17,210800.0,12.7511,12.8383,12.7353,12.8145,210800.0
2007-11-14 09:40:00,16.18,16.19,16.04,16.07,118000.0,12.8225,12.8304,12.7115,12.7353,118000.0
2007-11-14 09:45:00,16.06,16.08,16.03,16.03,93200.0,12.7274,12.7432,12.7036,12.7036,93200.0
2007-11-14 09:50:00,16.04,16.07,16.02,16.06,177600.0,12.7115,12.7353,12.6957,12.7274,177600.0
2007-11-14 09:55:00,16.05,16.06,16.02,16.03,114400.0,12.7194,12.7274,12.6957,12.7036,114400.0
2007-11-14 10:00:00,16.03,16.04,15.98,15.98,108800.0,12.7036,12.7115,12.664,12.664,108800.0
2007-11-14 10:05:00,15.99,16.0,15.96,15.99,237200.0,12.6719,12.6798,12.6481,12.6719,237200.0
2007-11-14 10:10:00,15.98,15.99,15.94,15.99,148800.0,12.664,12.6719,12.6323,12.6719,148800.0
2007-11-14 10:15:00,15.99,15.99,15.98,15.99,119600.0,12.6719,12.6719,12.664,12.6719,119600.0
2007-11-14 10:20:00,15.99,15.99,15.94,15.94,110800.0,12.6719,12.6719,12.6323,12.6323,110800.0
2007-11-14 10:25:00,15.94,15.95,15.93,15.94,173600.0,12.6323,12.6402,12.6243,12.6323,173600.0
2007-11-14 10:30:00,15.94,15.95,15.93,15.95,163200.0,12.6323,12.6402,12.6243,12.6402,163200.0
2007-11-14 10:35:00,15.94,15.95,15.93,15.94,243600.0,12.6323,12.6402,12.6243,12.6323,243600.0
2007-11-14 10:40:00,15.94,15.95,15.93,15.93,160800.0,12.6323,12.6402,12.6243,12.6243,160800.0
2007-11-14 10:45:00,15.93,15.95,15.93,15.94,346400.0,12.6243,12.6402,12.6243,12.6323,346400.0
2007-11-14 10:50:00,15.94,15.95,15.94,15.94,230400.0,12.6323,12.6402,12.6323,12.6323,230400.0
2007-11-14 10:55:00,15.94,15.94,15.94,15.94,131600.0,12.6323,12.6323,12.6323,12.6323,131600.0
2007-11-14 11:00:00,15.94,15.95,15.94,15.94,327600.0,12.6323,12.6402,12.6323,12.6323,327600.0
2007-11-14 11:05:00,15.94,15.94,15.94,15.94,281200.0,12.6323,12.6323,12.6323,12.6323,281200.0
2007-11-14 11:10:00,15.94,15.94,15.93,15.93,362400.0,12.6323,12.6323,12.6243,12.6243,362400.0
2007-11-14 11:15:00,15.94,15.94,15.9,15.9,376400.0,12.6323,12.6323,12.6006,12.6006,376400.0
2007-11-14 11:20:00,15.9,15.92,15.88,15.92,186800.0,12.6006,12.6164,12.5847,12.6164,186800.0
2007-11-14 11:25:00,15.92,15.93,15.92,15.92,101200.0,12.6164,12.6243,12.6164,12.6164,101200.0
2007-11-14 11:30:00,15.92,15.94,15.92,15.94,91200.0,12.6164,12.6323,12.6164,12.6323,91200.0
2007-11-14 11:35:00,15.94,15.94,15.92,15.93,50800.0,12.6323,12.6323,12.6164,12.6243,50800.0
2007-11-14 11:40:00,15.92,15.94,15.92,15.94,92400.0,12.6164,12.6323,12.6164,12.6323,92400.0
2007-11-14 11:45:00,15.94,15.95,15.89,15.9,295600.0,12.6323,12.6402,12.5926,12.6006,295600.0
2007-11-14 11:50:00,15.9,15.95,15.9,15.94,82000.0,12.6006,12.6402,12.6006,12.6323,82000.0
2007-11-14 11:55:00,15.94,15.95,15.9,15.91,71600.0,12.6323,12.6402,12.6006,12.6085,71600.0
2007-11-14 12:00:00,15.92,15.94,15.92,15.93,23200.0,12.6164,12.6323,12.6164,12.6243,23200.0
2007-11-14 12:05:00,15.94,15.94,15.91,15.94,43200.0,12.6323,12.6323,12.6085,12.6323,43200.0
2007-11-14 12:10:00,15.94,15.95,15.93,15.94,89200.0,12.6323,12.6402,12.6243,12.6323,89200.0
2007-11-14 12:15:00,15.94,15.94,15.93,15.93,31600.0,12.6323,12.6323,12.6243,12.6243,31600.0
2007-11-14 12:20:00,15.94,15.94,15.93,15.94,57200.0,12.6323,12.6323,12.6243,12.6323,57200.0
2007-11-14 12:25:00,15.94,15.95,15.94,15.94,230000.0,12.6323,12.6402,12.6323,12.6323,230000.0
2007-11-14 12:30:00,15.94,15.94,15.93,15.94,104400.0,12.6323,12.6323,12.6243,12.6323,104400.0
2007-11-14 12:35:00,15.94,15.94,15.93,15.93,35600.0,12.6323,12.6323,12.6243,12.6243,35600.0
2007-11-14 12:40:00,15.93,15.93,15.89,15.89,43600.0,12.6243,12.6243,12.5926,12.5926,43600.0
2007-11-14 12:45:00,15.89,15.89,15.88,15.88,42800.0,12.5926,12.5926,12.5847,12.5847,42800.0
2007-11-14 12:50:00,15.88,15.89,15.87,15.87,254400.0,12.5847,12.5926,12.5768,12.5768,254400.0
2007-11-14 12:55:00,15.87,15.9,15.87,15.87,46400.0,12.5768,12.6006,12.5768,12.5768,46400.0
2007-11-14 13:00:00,15.87,15.9,15.87,15.88,56400.0,12.5768,12.6006,12.5768,12.5847,56400.0
2007-11-14 13:05:00,15.88,15.9,15.87,15.87,47200.0,12.5847,12.6006,12.5768,12.5768,47200.0
2007-11-14 13:10:00,15.87,15.9,15.87,15.9,77600.0,12.5768,12.6006,12.5768,12.6006,77600.0
2007-11-14 13:15:00,15.9,15.9,15.88,15.88,42800.0,12.6006,12.6006,12.5847,12.5847,42800.0
2007-11-14 13:20:00,15.88,15.89,15.88,15.88,94400.0,12.5847,12.5926,12.5847,12.5847,94400.0
2007-11-14 13:25:00,15.88,15.9,15.87,15.88,148800.0,12.5847,12.6006,12.5768,12.5847,148800.0
2007-11-14 13:30:00,15.88,15.9,15.88,15.89,77600.0,12.5847,12.6006,12.5847,12.5926,77600.0
2007-11-14 13:35:00,15.89,15.9,15.89,15.9,146000.0,12.5926,12.6006,12.5926,12.6006,146000.0
2007-11-14 13:40:00,15.9,15.91,15.89,15.91,42800.0,12.6006,12.6085,12.5926,12.6085,42800.0
2007-11-14 13:45:00,15.91,15.91,15.86,15.86,79600.0,12.6085,12.6085,12.5689,12.5689,79600.0
2007-11-14 13:50:00,15.87,15.87,15.85,15.85,424400.0,12.5768,12.5768,12.5609,12.5609,424400.0
2007-11-14 13:55:00,15.85,15.87,15.83,15.83,120800.0,12.5609,12.5768,12.5451,12.5451,120800.0
2007-11-14 14:00:00,15.83,15.84,15.81,15.84,83200.0,12.5451,12.553,12.5292,12.553,83200.0
2007-11-14 14:05:00,15.84,15.87,15.84,15.87,102400.0,12.553,12.5768,12.553,12.5768,102400.0
2007-11-14 14:10:00,15.87,15.89,15.85,15.89,98000.0,12.5768,12.5926,12.5609,12.5926,98000.0
2007-11-14 14:15:00,15.89,15.91,15.89,15.9,104000.0,12.5926,12.6085,12.5926,12.6006,104000.0
2007-11-14 14:20:00,15.9,15.91,15.9,15.91,75600.0,12.6006,12.6085,12.6006,12.6085,75600.0
2007-11-14 14:25:00,15.91,15.92,15.9,15.9,130000.0,12.6085,12.6164,12.6006,12.6006,130000.0
2007-11-14 14:30:00,15.9,15.91,15.88,15.88,42800.0,12.6006,12.6085,12.5847,12.5847,42800.0
2007-11-14 14:35:00,15.88,15.91,15.88,15.91,73200.0,12.5847,12.6085,12.5847,12.6085,73200.0
2007-11-14 14:40:00,15.91,15.91,15.89,15.9,55200.0,12.6085,12.6085,12.5926,12.6006,55200.0
2007-11-14 14:45:00,15.9,15.9,15.85,15.87,64800.0,12.6006,12.6006,12.5609,12.5768,64800.0
2007-11-14 14:50:00,15.87,15.89,15.87,15.88,43600.0,12.5768,12.5926,12.5768,12.5847,43600.0
2007-11-14 14:55:00,15.88,15.89,15.86,15.86,66400.0,12.5847,12.5926,12.5689,12.5689,66400.0
2007-11-14 15:00:00,15.86,15.87,15.84,15.86,94000.0,12.5689,12.5768,12.553,12.5689,94000.0
2007-11-14 15:05:00,15.86,15.89,15.85,15.89,64000.0,12.5689,12.5926,12.5609,12.5926,64000.0
2007-11-14 15:10:00,15.89,15.9,15.88,15.9,158000.0,12.5926,12.6006,12.5847,12.6006,158000.0
2007-11-14 15:15:00,15.9,15.93,15.9,15.93,191600.0,12.6006,12.6243,12.6006,12.6243,191600.0
2007-11-14 15:20:00,15.93,15.99,15.92,15.98,156400.0,12.6243,12.6719,12.6164,12.664,156400.0
2007-11-14 15:25:00,15.97,16.0,15.97,15.99,159600.0,12.656,12.6798,12.656,12.6719,159600.0
2007-11-14 15:30:00,15.99,15.99,15.93,15.93,201600.0,12.6719,12.6719,12.6243,12.6243,201600.0
2007-11-14 15:35:00,15.93,15.93,15.88,15.88,144000.0,12.6243,12.6243,12.5847,12.5847,144000.0
2007-11-14 15:40:00,15.88,15.89,15.84,15.89,188400.0,12.5847,12.5926,12.553,12.5926,188400.0
2007-11-14 15:45:00,15.89,15.9,15.87,15.87,104800.0,12.5926,12.6006,12.5768,12.5768,104800.0
2007-11-14 15:50:00,15.87,15.87,15.79,15.8,197200.0,12.5768,12.5768,12.5134,12.5213,197200.0
2007-11-14 15:55:00,15.79,15.8,15.79,15.8,169600.0,12.5134,12.5213,12.5134,12.5213,169600.0
2007-11-15 09:30:00,15.75,15.99,15.57,15.63,338800.0,12.4817,12.6719,12.339,12.3866,338800.0
2007-11-15 09:35:00,15.64,15.67,15.62,15.64,181600.0,12.3945,12.4183,12.3787,12.3945,181600.0
2007-11-15 09:40:00,15.65,15.77,15.64,15.73,137600.0,12.4024,12.4975,12.3945,12.4658,137600.0
2007-11-15 09:45:00,15.74,15.74,15.66,15.66,130800.0,12.4738,12.4738,12.4104,12.4104,130800.0
2007-11-15 09:50:00,15.67,15.77,15.66,15.7,208800.0,12.4183,12.4975,12.4104,12.4421,208800.0
2007-11-15 09:55:00,15.71,15.78,15.69,15.71,99600.0,12.45,12.5055,12.4341,12.45,99600.0
2007-11-15 10:00:00,15.71,15.74,15.7,15.71,97600.0,12.45,12.4738,12.4421,12.45,97600.0
2007-11-15 10:05:00,15.71,15.78,15.7,15.77,84000.0,12.45,12.5055,12.4421,12.4975,84000.0
2007-11-15 10:10:00,15.77,15.82,15.76,15.8,174800.0,12.4975,12.5372,12.4896,12.5213,174800.0
2007-11-15 10:15:00,15.8,15.83,15.78,15.82,72400.0,12.5213,12.5451,12.5055,12.5372,72400.0
2007-11-15 10:20:00,15.82,15.83,15.81,15.82,55600.0,12.5372,12.5451,12.5292,12.5372,55600.0
2007-11-15 10:25:00,15.83,15.87,15.79,15.79,98800.0,12.5451,12.5768,12.5134,12.5134,98800.0
2007-11-15 10:30:00,15.79,15.8,15.73,15.78,133600.0,12.5134,12.5213,12.4658,12.5055,133600.0
2007-11-15 10:35:00,15.79,15.86,15.78,15.85,97200.0,12.5134,12.5689,12.5055,12.5609,97200.0
2007-11-15 10:40:00,15.86,15.86,15.83,15.83,45200.0,12.5689,12.5689,12.5451,12.5451,45200.0
2007-11-15 10:45:00,15.83,15.87,15.82,15.87,67200.0,12.5451,12.5768,12.5372,12.5768,67200.0
2007-11-15 10:50:00,15.87,15.87,15.85,15.85,47600.0,12.5768,12.5768,12.5609,12.5609,47600.0
2007-11-15 10:55:00,15.85,15.86,15.84,15.85,86400.0,12.5609,12.5689,12.553,12.5609,86400.0
2007-11-15 11:00:00,15.85,15.87,15.84,15.87,110000.0,12.5609,12.5768,12.553,12.5768,110000.0
2007-11-15 11:05:00,15.88,15.93,15.88,15.93,66400.0,12.5847,12.6243,12.5847,12.6243,66400.0
2007-11-15 11:10:00,15.93,15.94,15.92,15.92,54800.0,12.6243,12.6323,12.6164,12.6164,54800.0
2007-11-15 11:15:00,15.92,15.93,15.87,15.88,64800.0,12.6164,12.6243,12.5768,12.5847,64800.0
2007-11-15 11:20:00,15.88,15.88,15.85,15.87,64000.0,12.5847,12.5847,12.5609,12.5768,64000.0
2007-11-15 11:25:00,15.86,15.87,15.85,15.86,64400.0,12.5689,12.5768,12.5609,12.5689,64400.0
2007-11-15 11:30:00,15.86,15.87,15.82,15.85,59600.0,12.5689,12.5768,12.5372,12.5609,59600.0
2007-11-15 11:35:00,15.85,15.86,15.84,15.86,35200.0,12.5609,12.5689,12.553,12.5689,35200.0
2007-11-15 11:40:00,15.85,15.87,15.85,15.86,61200.0,12.5609,12.5768,12.5609,12.5689,61200.0
2007-11-15 11:45:00,15.86,15.91,15.86,15.91,33600.0,12.5689,12.6085,12.5689,12.6085,33600.0
2007-11-15 11:50:00,15.9,15.91,15.83,15.83,47600.0,12.6006,12.6085,12.5451,12.5451,47600.0
2007-11-15 11:55:00,15.85,15.9,15.85,15.88,54800.0,12.5609,12.6006,12.5609,12.5847,54800.0
2007-11-15 12:00:00,15.89,15.94,15.88,15.93,60800.0,12.5926,12.6323,12.5847,12.6243,60800.0
2007-11-15 12:05:00,15.92,15.94,15.89,15.94,94400.0,12.6164,12.6323,12.5926,12.6323,94400.0
2007-11-15 12:10:00,15.94,15.94,15.88,15.88,36400.0,12.6323,12.6323,12.5847,12.5847,36400.0
2007-11-15 12:15:00,15.87,15.92,15.87,15.89,54400.0,12.5768,12.6164,12.5768,12.5926,54400.0
2007-11-15 12:20:00,15.89,15.9,15.87,15.9,68000.0,12.5926,12.6006,12.5768,12.6006,68000.0
2007-11-15 12:25:00,15.89,15.9,15.87,15.87,53200.0,12.5926,12.6006,12.5768,12.5768,53200.0
2007-11-15 12:30:00,15.87,15.88,15.85,15.88,65600.0,12.5768,12.5847,12.5609,12.5847,65600.0
2007-11-15 12:35:00,15.87,15.91,15.87,15.9,59600.0,12.5768,12.6085,12.5768,12.6006,59600.0
2007-11-15 12:40:00,15.9,15.91,15.84,15.85,60800.0,12.6006,12.6085,12.553,12.5609,60800.0
2007-11-15 12:45:00,15.84,15.88,15.83,15.87,56400.0,12.553,12.5847,12.5451,12.5768,56400.0
2007-11-15 12:50:00,15.87,15.88,15.86,15.86,30400.0,12.5768,12.5847,12.5689,12.5689,30400.0
2007-11-15 12:55:00,15.86,15.88,15.86,15.88,31600.0,12.5689,12.5847,12.5689,12.5847,31600.0
2007-11-15 13:00:00,15.88,15.91,15.87,15.9,36000.0,12.5847,12.6085,12.5768,12.6006,36000.0
2007-11-15 13:05:00,15.9,15.9,15.86,15.86,33600.0,12.6006,12.6006,12.5689,12.5689,33600.0
2007-11-15 13:10:00,15.86,15.88,15.86,15.88,74000.0,12.5689,12.5847,12.5689,12.5847,74000.0
2007-11-15 13:15:00,15.88,15.88,15.84,15.84,48400.0,12.5847,12.5847,12.553,12.553,48400.0
2007-11-15 13:20:00,15.84,15.84,15.82,15.83,32000.0,12.553,12.553,12.5372,12.5451,32000.0
2007-11-15 13:25:00,15.83,15.88,15.83,15.87,77600.0,12.5451,12.5847,12.5451,12.5768,77600.0
2007-11-15 13:30:00,15.88,15.91,15.87,15.87,114000.0,12.5847,12.6085,12.5768,12.5768,114000.0
2007-11-15 13:35:00,15.87,15.88,15.85,15.85,40000.0,12.5768,12.5847,12.5609,12.5609,40000.0
2007-11-15 13:40:00,15.85,15.85,15.8,15.83,85600.0,12.5609,12.5609,12.5213,12.5451,85600.0
2007-11-15 13:45:00,15.83,15.88,15.83,15.88,59600.0,12.5451,12.5847,12.5451,12.5847,59600.0
2007-11-15 13:50:00,15.88,15.89,15.86,15.86,71600.0,12.5847,12.5926,12.5689,12.5689,71600.0
2007-11-15 13:55:00,15.86,15.86,15.83,15.84,43600.0,12.5689,12.5689,12.5451,12.553,43600.0
2007-11-15 14:00:00,15.84,15.84,15.79,15.81,70000.0,12.553,12.553,12.5134,12.5292,70000.0
2007-11-15 14:05:00,15.82,15.82,15.8,15.8,110800.0,12.5372,12.5372,12.5213,12.5213,110800.0
2007-11-15 14:10:00,15.81,15.82,15.78,15.79,80400.0,12.5292,12.5372,12.5055,12.5134,80400.0
2007-11-15 14:15:00,15.78,15.81,15.78,15.8,79200.0,12.5055,12.5292,12.5055,12.5213,79200.0
2007-11-15 14:20:00,15.8,15.81,15.77,15.77,104800.0,12.5213,12.5292,12.4975,12.4975,104800.0
2007-11-15 14:25:00,15.77,15.81,15.77,15.81,54000.0,12.4975,12.5292,12.4975,12.5292,54000.0
2007-11-15 14:30:00,15.81,15.81,15.76,15.8,217200.0,12.5292,12.5292,12.4896,12.5213,217200.0
2007-11-15 14:35:00,15.8,15.82,15.78,15.8,70000.0,12.5213,12.5372,12.5055,12.5213,70000.0
2007-11-15 14:40:00,15.8,15.8,15.71,15.72,95200.0,12.5213,12.5213,12.45,12.4579,95200.0
2007-11-15 14:45:00,15.72,15.75,15.71,15.74,50800.0,12.4579,12.4817,12.45,12.4738,50800.0
2007-11-15 14:50:00,15.75,15.75,15.71,15.71,60000.0,12.4817,12.4817,12.45,12.45,60000.0
2007-11-15 14:55:00,15.71,15.72,15.69,15.69,66400.0,12.45,12.4579,12.4341,12.4341,66400.0
2007-11-15 15:00:00,15.69,15.73,15.69,15.72,89200.0,12.4341,12.4658,12.4341,12.4579,89200.0
2007-11-15 15:05:00,15.72,15.72,15.65,15.7,128000.0,12.4579,12.4579,12.4024,12.4421,128000.0
2007-11-15 15:10:00,15.7,15.72,15.68,15.72,118000.0,12.4421,12.4579,12.4262,12.4579,118000.0
2007-11-15 15:15:00,15.72,15.76,15.72,15.76,109200.0,12.4579,12.4896,12.4579,12.4896,109200.0
2007-11-15 15:20:00,15.76,15.79,15.76,15.78,120400.0,12.4896,12.5134,12.4896,12.5055,120400.0
2007-11-15 15:25:00,15.78,15.8,15.75,15.75,172000.0,12.5055,12.5213,12.4817,12.4817,172000.0
2007-11-15 15:30:00,15.75,15.76,15.67,15.67,188400.0,12.4817,12.4896,12.4183,12.4183,188400.0
2007-11-15 15:35:00,15.67,15.71,15.66,15.67,196000.0,12.4183,12.45,12.4104,12.4183,196000.0
2007-11-15 15:40:00,15.67,15.74,15.65,15.74,305200.0,12.4183,12.4738,12.4024,12.4738,305200.0
2007-11-15 15:45:00,15.74,15.82,15.74,15.77,348000.0,12.4738,12.5372,12.4738,12.4975,348000.0
2007-11-15 15:50:00,15.77,15.77,15.71,15.72,279200.0,12.4975,12.4975,12.45,12.4579,279200.0
2007-11-15 15:55:00,15.72,15.76,15.72,15.75,272400.0,12.4579,12.4896,12.4579,12.4817,272400.0
2007-11-16 09:30:00,15.9,15.98,15.57,15.88,994400.0,12.6006,12.664,12.339,12.5847,994400.0
2007-11-16 09:35:00,15.88,15.88,15.59,15.68,202400.0,12.5847,12.5847,12.3549,12.4262,202400.0
2007-11-16 09:40:00,15.68,15.69,15.6,15.61,145200.0,12.4262,12.4341,12.3628,12.3707,145200.0
2007-11-16 09:45:00,15.61,15.68,15.59,15.67,112000.0,12.3707,12.4262,12.3549,12.4183,112000.0
2007-11-16 09:50:00,15.67,15.67,15.61,15.64,92400.0,12.4183,12.4183,12.3707,12.3945,92400.0
2007-11-16 09:55:00,15.64,15.68,15.62,15.62,76000.0,12.3945,12.4262,12.3787,12.3787,76000.0
2007-11-16 10:00:00,15.61,15.62,15.55,15.56,315200.0,12.3707,12.3787,12.3232,12.3311,315200.0
2007-11-16 10:05:00,15.56,15.65,15.55,15.65,138800.0,12.3311,12.4024,12.3232,12.4024,138800.0
2007-11-16 10:10:00,15.65,15.7,15.65,15.65,84400.0,12.4024,12.4421,12.4024,12.4024,84400.0
2007-11-16 10:15:00,15.65,15.7,15.62,15.66,78000.0,12.4024,12.4421,12.3787,12.4104,78000.0
2007-11-16 10:20:00,15.66,15.69,15.62,15.62,128400.0,12.4104,12.4341,12.3787,12.3787,128400.0
2007-11-16 10:25:00,15.62,15.63,15.57,15.58,57600.0,12.3787,12.3866,12.339,12.347,57600.0
2007-11-16 10:30:00,15.57,15.61,15.57,15.6,62000.0,12.339,12.3707,12.339,12.3628,62000.0
2007-11-16 10:35:00,15.6,15.6,15.56,15.59,110800.0,12.3628,12.3628,12.3311,12.3549,110800.0
2007-11-16 10:40:00,15.59,15.59,15.51,15.57,393600.0,12.3549,12.3549,12.2915,12.339,393600.0
2007-11-16 10:45:00,15.56,15.57,15.54,15.57,67600.0,12.3311,12.339,12.3153,12.339,67600.0
2007-11-16 10:50:00,15.57,15.58,15.55,15.55,71600.0,12.339,12.347,12.3232,12.3232,71600.0
2007-11-16 10:55:00,15.55,15.57,15.55,15.56,49600.0,12.3232,12.339,12.3232,12.3311,49600.0
2007-11-16 11:00:00,15.56,15.61,15.56,15.59,136400.0,12.3311,12.3707,12.3311,12.3549,136400.0
2007-11-16 11:05:00,15.59,15.6,15.57,15.57,48000.0,12.3549,12.3628,12.339,12.339,48000.0
2007-11-16 11:10:00,15.57,15.59,15.55,15.56,35200.0,12.339,12.3549,12.3232,12.3311,35200.0
2007-11-16 11:15:00,15.56,15.6,15.56,15.59,28400.0,12.3311,12.3628,12.3311,12.3549,28400.0
2007-11-16 11:20:00,15.59,15.61,15.58,15.61,41200.0,12.3549,12.3707,12.347,12.3707,41200.0
2007-11-16 11:25:00,15.6,15.61,15.52,15.54,68400.0,12.3628,12.3707,12.2994,12.3153,68400.0
2007-11-16 11:30:00,15.54,15.57,15.47,15.49,1214000.0,12.3153,12.339,12.2598,12.2756,1214000.0
2007-11-16 11:35:00,15.49,15.51,15.44,15.49,577200.0,12.2756,12.2915,12.236,12.2756,577200.0
2007-11-16 11:40:00,15.49,15.53,15.44,15.46,262800.0,12.2756,12.3073,12.236,12.2519,262800.0
2007-11-16 11:45:00,15.47,15.5,15.4,15.5,340000.0,12.2598,12.2836,12.2043,12.2836,340000.0
2007-11-16 11:50:00,15.5,15.56,15.5,15.55,150800.0,12.2836,12.3311,12.2836,12.3232,150800.0
2007-11-16 11:55:00,15.54,15.54,15.49,15.5,71600.0,12.3153,12.3153,12.2756,12.2836,71600.0
2007-11-16 12:00:00,15.49,15.5,15.48,15.5,58000.0,12.2756,12.2836,12.2677,12.2836,58000.0
2007-11-16 12:05:00,15.5,15.56,15.5,15.56,101600.0,12.2836,12.3311,12.2836,12.3311,101600.0
2007-11-16 12:10:00,15.56,15.58,15.55,15.56,92400.0,12.3311,12.347,12.3232,12.3311,92400.0
2007-11-16 12:15:00,15.56,15.59,15.53,15.53,142800.0,12.3311,12.3549,12.3073,12.3073,142800.0
2007-11-16 12:20:00,15.53,15.54,15.51,15.52,80800.0,12.3073,12.3153,12.2915,12.2994,80800.0
2007-11-16 12:25:00,15.52,15.53,15.51,15.51,203200.0,12.2994,12.3073,12.2915,12.2915,203200.0
2007-11-16 12:30:00,15.51,15.54,15.5,15.54,60400.0,12.2915,12.3153,12.2836,12.3153,60400.0
2007-11-16 12:35:00,15.54,15.55,15.52,15.53,116800.0,12.3153,12.3232,12.2994,12.3073,116800.0
2007-11-16 12:40:00,15.53,15.56,15.52,15.53,139200.0,12.3073,12.3311,12.2994,12.3073,139200.0
2007-11-16 12:45:00,15.53,15.53,15.51,15.51,58800.0,12.3073,12.3073,12.2915,12.2915,58800.0
2007-11-16 12:50:00,15.51,15.53,15.5,15.53,65600.0,12.2915,12.3073,12.2836,12.3073,65600.0
2007-11-16 12:55:00,15.53,15.53,15.47,15.5,110400.0,12.3073,12.3073,12.2598,12.2836,110400.0
2007-11-16 13:00:00,15.51,15.57,15.51,15.56,165600.0,12.2915,12.339,12.2915,12.3311,165600.0
2007-11-16 13:05:00,15.56,15.59,15.55,15.59,96000.0,12.3311,12.3549,12.3232,12.3549,96000.0
2007-11-16 13:10:00,15.59,15.62,15.58,15.6,132000.0,12.3549,12.3787,12.347,12.3628,132000.0
2007-11-16 13:15:00,15.6,15.63,15.6,15.63,118800.0,12.3628,12.3866,12.3628,12.3866,118800.0
2007-11-16 13:20:00,15.63,15.63,15.62,15.62,84800.0,12.3866,12.3866,12.3787,12.3787,84800.0
2007-11-16 13:25:00,15.62,15.62,15.56,15.59,196000.0,12.3787,12.3787,12.3311,12.3549,196000.0
2007-11-16 13:30:00,15.59,15.65,15.57,15.62,119200.0,12.3549,12.4024,12.339,12.3787,119200.0
2007-11-16 13:35:00,15.63,15.65,15.6,15.61,51600.0,12.3866,12.4024,12.3628,12.3707,51600.0
2007-11-16 13:40:00,15.61,15.67,15.6,15.66,88000.0,12.3707,12.4183,12.3628,12.4104,88000.0
2007-11-16 13:45:00,15.66,15.7,15.66,15.67,200000.0,12.4104,12.4421,12.4104,12.4183,200000.0
2007-11-16 13:50:00,15.67,15.67,15.6,15.6,41600.0,12.4183,12.4183,12.3628,12.3628,41600.0
2007-11-16 13:55:00,15.59,15.6,15.53,15.55,65200.0,12.3549,12.3628,12.3073,12.3232,65200.0
2007-11-16 14:00:00,15.54,15.55,15.51,15.54,82000.0,12.3153,12.3232,12.2915,12.3153,82000.0
2007-11-16 14:05:00,15.55,15.56,15.54,15.56,148000.0,12.3232,12.3311,12.3153,12.3311,148000.0
2007-11-16 14:10:00,15.56,15.56,15.52,15.54,219600.0,12.3311,12.3311,12.2994,12.3153,219600.0
2007-11-16 14:15:00,15.54,15.55,15.51,15.52,152000.0,12.3153,12.3232,12.2915,12.2994,152000.0
2007-11-16 14:20:00,15.53,15.54,15.51,15.51,109200.0,12.3073,12.3153,12.2915,12.2915,109200.0
2007-11-16 14:25:00,15.52,15.56,15.5,15.55,158800.0,12.2994,12.3311,12.2836,12.3232,158800.0
2007-11-16 14:30:00,15.55,15.55,15.49,15.5,149200.0,12.3232,12.3232,12.2756,12.2836,149200.0
2007-11-16 14:35:00,15.5,15.5,15.44,15.45,190800.0,12.2836,12.2836,12.236,12.2439,190800.0
2007-11-16 14:40:00,15.45,15.48,15.44,15.48,223600.0,12.2439,12.2677,12.236,12.2677,223600.0
2007-11-16 14:45:00,15.48,15.52,15.47,15.51,208000.0,12.2677,12.2994,12.2598,12.2915,208000.0
2007-11-16 14:50:00,15.52,15.52,15.49,15.51,176800.0,12.2994,12.2994,12.2756,12.2915,176800.0
2007-11-16 14:55:00,15.51,15.54,15.5,15.53,169600.0,12.2915,12.3153,12.2836,12.3073,169600.0
2007-11-16 15:00:00,15.53,15.53,15.49,15.5,293200.0,12.3073,12.3073,12.2756,12.2836,293200.0
2007-11-16 15:05:00,15.5,15.54,15.49,15.52,224000.0,12.2836,12.3153,12.2756,12.2994,224000.0
2007-11-16 15:10:00,15.52,15.56,15.52,15.56,109200.0,12.2994,12.3311,12.2994,12.3311,109200.0
2007-11-16 15:15:00,15.56,15.56,15.52,15.55,106800.0,12.3311,12.3311,12.2994,12.3232,106800.0
2007-11-16 15:20:00,15.56,15.57,15.54,15.55,80000.0,12.3311,12.339,12.3153,12.3232,80000.0
2007-11-16 15:25:00,15.55,15.57,15.53,15.56,142000.0,12.3232,12.339,12.3073,12.3311,142000.0
2007-11-16 15:30:00,15.55,15.56,15.53,15.53,165200.0,12.3232,12.3311,12.3073,12.3073,165200.0
2007-11-16 15:35:00,15.53,15.55,15.51,15.53,107600.0,12.3073,12.3232,12.2915,12.3073,107600.0
2007-11-16 15:40:00,15.55,15.62,15.55,15.62,224800.0,12.3232,12.3787,12.3232,12.3787,224800.0
2007-11-16 15:45:00,15.62,15.68,15.6,15.68,277200.0,12.3787,12.4262,12.3628,12.4262,277200.0
2007-11-16 15:50:00,15.68,15.71,15.65,15.71,315600.0,12.4262,12.45,12.4024,12.45,315600.0
2007-11-16 15:55:00,15.71,15.71,15.65,15.69,481600.0,12.45,12.45,12.4024,12.4341,481600.0
2007-11-19 09:30:00,15.59,15.66,15.59,15.63,148400.0,12.3549,12.4104,12.3549,12.3866,148400.0
2007-11-19 09:35:00,15.64,15.65,15.58,15.6,93200.0,12.3945,12.4024,12.347,12.3628,93200.0
2007-11-19 09:40:00,15.6,15.6,15.54,15.55,149600.0,12.3628,12.3628,12.3153,12.3232,149600.0
2007-11-19 09:45:00,15.56,15.66,15.56,15.66,143600.0,12.3311,12.4104,12.3311,12.4104,143600.0
2007-11-19 09:50:00,15.65,15.76,15.65,15.72,387200.0,12.4024,12.4896,12.4024,12.4579,387200.0
2007-11-19 09:55:00,15.72,15.74,15.68,15.72,147600.0,12.4579,12.4738,12.4262,12.4579,147600.0
2007-11-19 10:00:00,15.72,15.79,15.71,15.75,199600.0,12.4579,12.5134,12.45,12.4817,199600.0
2007-11-19 10:05:00,15.75,15.76,15.71,15.74,123200.0,12.4817,12.4896,12.45,12.4738,123200.0
2007-11-19 10:10:00,15.73,15.74,15.69,15.71,202000.0,12.4658,12.4738,12.4341,12.45,202000.0
2007-11-19 10:15:00,15.72,15.74,15.68,15.73,94400.0,12.4579,12.4738,12.4262,12.4658,94400.0
2007-11-19 10:20:00,15.74,15.76,15.73,15.75,96800.0,12.4738,12.4896,12.4658,12.4817,96800.0
2007-11-19 10:25:00,15.75,15.81,15.75,15.8,118000.0,12.4817,12.5292,12.4817,12.5213,118000.0
2007-11-19 10:30:00,15.8,15.8,15.75,15.78,131200.0,12.5213,12.5213,12.4817,12.5055,131200.0
2007-11-19 10:35:00,15.78,15.79,15.77,15.78,130800.0,12.5055,12.5134,12.4975,12.5055,130800.0
2007-11-19 10:40:00,15.77,15.78,15.71,15.73,124400.0,12.4975,12.5055,12.45,12.4658,124400.0
2007-11-19 10:45:00,15.73,15.74,15.72,15.74,79600.0,12.4658,12.4738,12.4579,12.4738,79600.0
2007-11-19 10:50:00,15.74,15.74,15.67,15.68,108400.0,12.4738,12.4738,12.4183,12.4262,108400.0
2007-11-19 10:55:00,15.68,15.69,15.66,15.67,62000.0,12.4262,12.4341,12.4104,12.4183,62000.0
2007-11-19 11:00:00,15.67,15.7,15.67,15.69,35200.0,12.4183,12.4421,12.4183,12.4341,35200.0
2007-11-19 11:05:00,15.69,15.7,15.6,15.6,476800.0,12.4341,12.4421,12.3628,12.3628,476800.0
2007-11-19 11:10:00,15.6,15.6,15.56,15.59,186400.0,12.3628,12.3628,12.3311,12.3549,186400.0
2007-11-19 11:15:00,15.58,15.64,15.58,15.64,161200.0,12.347,12.3945,12.347,12.3945,161200.0
2007-11-19 11:20:00,15.64,15.66,15.63,15.65,110000.0,12.3945,12.4104,12.3866,12.4024,110000.0
2007-11-19 11:25:00,15.65,15.65,15.62,15.62,142000.0,12.4024,12.4024,12.3787,12.3787,142000.0
2007-11-19 11:30:00,15.62,15.63,15.59,15.59,130800.0,12.3787,12.3866,12.3549,12.3549,130800.0
2007-11-19 11:35:00,15.6,15.7,15.6,15.65,240000.0,12.3628,12.4421,12.3628,12.4024,240000.0
2007-11-19 11:40:00,15.66,15.7,15.65,15.67,171200.0,12.4104,12.4421,12.4024,12.4183,171200.0
2007-11-19 11:45:00,15.66,15.66,15.58,15.59,157600.0,12.4104,12.4104,12.347,12.3549,157600.0
2007-11-19 11:50:00,15.59,15.67,15.59,15.65,115600.0,12.3549,12.4183,12.3549,12.4024,115600.0
2007-11-19 11:55:00,15.65,15.65,15.6,15.6,41200.0,12.4024,12.4024,12.3628,12.3628,41200.0
2007-11-19 12:00:00,15.6,15.64,15.6,15.63,83200.0,12.3628,12.3945,12.3628,12.3866,83200.0
2007-11-19 12:05:00,15.63,15.65,15.62,15.64,76400.0,12.3866,12.4024,12.3787,12.3945,76400.0
2007-11-19 12:10:00,15.65,15.66,15.62,15.62,72400.0,12.4024,12.4104,12.3787,12.3787,72400.0
2007-11-19 12:15:00,15.63,15.65,15.62,15.64,38000.0,12.3866,12.4024,12.3787,12.3945,38000.0
2007-11-19 12:20:00,15.64,15.64,15.63,15.64,30800.0,12.3945,12.3945,12.3866,12.3945,30800.0
2007-11-19 12:25:00,15.64,15.64,15.63,15.64,52400.0,12.3945,12.3945,12.3866,12.3945,52400.0
2007-11-19 12:30:00,15.63,15.64,15.61,15.63,82000.0,12.3866,12.3945,12.3707,12.3866,82000.0
2007-11-19 12:35:00,15.63,15.65,15.62,15.64,60000.0,12.3866,12.4024,12.3787,12.3945,60000.0
2007-11-19 12:40:00,15.63,15.64,15.62,15.62,32000.0,12.3866,12.3945,12.3787,12.3787,32000.0
2007-11-19 12:45:00,15.62,15.63,15.56,15.56,113200.0,12.3787,12.3866,12.3311,12.3311,113200.0
2007-11-19 12:50:00,15.57,15.57,15.52,15.52,109600.0,12.339,12.339,12.2994,12.2994,109600.0
2007-11-19 12:55:00,15.52,15.57,15.52,15.56,102000.0,12.2994,12.339,12.2994,12.3311,102000.0
2007-11-19 13:00:00,15.57,15.6,15.56,15.56,89600.0,12.339,12.3628,12.3311,12.3311,89600.0
2007-11-19 13:05:00,15.55,15.56,15.53,15.54,83200.0,12.3232,12.3311,12.3073,12.3153,83200.0
2007-11-19 13:10:00,15.54,15.56,15.53,15.54,60800.0,12.3153,12.3311,12.3073,12.3153,60800.0
2007-11-19 13:15:00,15.54,15.55,15.53,15.54,88800.0,12.3153,12.3232,12.3073,12.3153,88800.0
2007-11-19 13:20:00,15.54,15.55,15.53,15.54,86000.0,12.3153,12.3232,12.3073,12.3153,86000.0
2007-11-19 13:25:00,15.54,15.55,15.52,15.52,103600.0,12.3153,12.3232,12.2994,12.2994,103600.0
2007-11-19 13:30:00,15.52,15.54,15.51,15.52,65600.0,12.2994,12.3153,12.2915,12.2994,65600.0
2007-11-19 13:35:00,15.52,15.52,15.5,15.51,58000.0,12.2994,12.2994,12.2836,12.2915,58000.0
2007-11-19 13:40:00,15.51,15.51,15.47,15.47,76800.0,12.2915,12.2915,12.2598,12.2598,76800.0
2007-11-19 13:45:00,15.48,15.51,15.47,15.49,98800.0,12.2677,12.2915,12.2598,12.2756,98800.0
2007-11-19 13:50:00,15.49,15.49,15.45,15.46,122000.0,12.2756,12.2756,12.2439,12.2519,122000.0
2007-11-19 13:55:00,15.46,15.46,15.41,15.42,144400.0,12.2519,12.2519,12.2122,12.2202,144400.0
2007-11-19 14:00:00,15.42,15.45,15.41,15.44,114000.0,12.2202,12.2439,12.2122,12.236,114000.0
2007-11-19 14:05:00,15.44,15.5,15.42,15.49,162000.0,12.236,12.2836,12.2202,12.2756,162000.0
2007-11-19 14:10:00,15.49,15.53,15.49,15.5,105200.0,12.2756,12.3073,12.2756,12.2836,105200.0
2007-11-19 14:15:00,15.5,15.54,15.47,15.53,81600.0,12.2836,12.3153,12.2598,12.3073,81600.0
2007-11-19 14:20:00,15.54,15.55,15.51,15.51,95600.0,12.3153,12.3232,12.2915,12.2915,95600.0
2007-11-19 14:25:00,15.51,15.56,15.51,15.54,50800.0,12.2915,12.3311,12.2915,12.3153,50800.0
2007-11-19 14:30:00,15.54,15.57,15.52,15.53,238800.0,12.3153,12.339,12.2994,12.3073,238800.0
2007-11-19 14:35:00,15.53,15.59,15.53,15.59,137600.0,12.3073,12.3549,12.3073,12.3549,137600.0
2007-11-19 14:40:00,15.59,15.65,15.59,15.63,150000.0,12.3549,12.4024,12.3549,12.3866,150000.0
2007-11-19 14:45:00,15.63,15.65,15.61,15.65,159200.0,12.3866,12.4024,12.3707,12.4024,159200.0
2007-11-19 14:50:00,15.64,15.65,15.59,15.59,215200.0,12.3945,12.4024,12.3549,12.3549,215200.0
2007-11-19 14:55:00,15.59,15.59,15.56,15.56,88000.0,12.3549,12.3549,12.3311,12.3311,88000.0
2007-11-19 15:00:00,15.56,15.56,15.52,15.54,147200.0,12.3311,12.3311,12.2994,12.3153,147200.0
2007-11-19 15:05:00,15.54,15.54,15.52,15.52,105200.0,12.3153,12.3153,12.2994,12.2994,105200.0
2007-11-19 15:10:00,15.52,15.52,15.49,15.5,135200.0,12.2994,12.2994,12.2756,12.2836,135200.0
2007-11-19 15:15:00,15.5,15.53,15.5,15.52,173200.0,12.2836,12.3073,12.2836,12.2994,173200.0
2007-11-19 15:20:00,15.52,15.56,15.51,15.55,270400.0,12.2994,12.3311,12.2915,12.3232,270400.0
2007-11-19 15:25:00,15.54,15.55,15.52,15.53,161200.0,12.3153,12.3232,12.2994,12.3073,161200.0
2007-11-19 15:30:00,15.53,15.53,15.48,15.48,243200.0,12.3073,12.3073,12.2677,12.2677,243200.0
2007-11-19 15:35:00,15.48,15.5,15.48,15.49,169600.0,12.2677,12.2836,12.2677,12.2756,169600.0
2007-11-19 15:40:00,15.49,15.5,15.46,15.5,307200.0,12.2756,12.2836,12.2519,12.2836,307200.0
2007-11-19 15:45:00,15.5,15.51,15.49,15.5,210000.0,12.2836,12.2915,12.2756,12.2836,210000.0
2007-11-19 15:50:00,15.5,15.52,15.49,15.5,308800.0,12.2836,12.2994,12.2756,12.2836,308800.0
2007-11-19 15:55:00,15.5,15.52,15.48,15.5,509200.0,12.2836,12.2994,12.2677,12.2836,509200.0
2007-11-20 09:30:00,15.54,15.73,15.54,15.61,334800.0,12.3153,12.4658,12.3153,12.3707,334800.0
2007-11-20 09:35:00,15.63,15.69,15.58,15.58,352800.0,12.3866,12.4341,12.347,12.347,352800.0
2007-11-20 09:40:00,15.58,15.66,15.56,15.59,116400.0,12.347,12.4104,12.3311,12.3549,116400.0
2007-11-20 09:45:00,15.59,15.63,15.58,15.61,68800.0,12.3549,12.3866,12.347,12.3707,68800.0
2007-11-20 09:50:00,15.61,15.65,15.58,15.62,162400.0,12.3707,12.4024,12.347,12.3787,162400.0
2007-11-20 09:55:00,15.61,15.63,15.59,15.59,152400.0,12.3707,12.3866,12.3549,12.3549,152400.0
2007-11-20 10:00:00,15.6,15.66,15.6,15.62,82800.0,12.3628,12.4104,12.3628,12.3787,82800.0
2007-11-20 10:05:00,15.63,15.66,15.61,15.66,58000.0,12.3866,12.4104,12.3707,12.4104,58000.0
2007-11-20 10:10:00,15.66,15.67,15.62,15.63,59200.0,12.4104,12.4183,12.3787,12.3866,59200.0
2007-11-20 10:15:00,15.63,15.65,15.6,15.64,49600.0,12.3866,12.4024,12.3628,12.3945,49600.0
2007-11-20 10:20:00,15.65,15.66,15.62,15.63,78000.0,12.4024,12.4104,12.3787,12.3866,78000.0
2007-11-20 10:25:00,15.64,15.66,15.64,15.66,98400.0,12.3945,12.4104,12.3945,12.4104,98400.0
2007-11-20 10:30:00,15.65,15.66,15.58,15.65,193600.0,12.4024,12.4104,12.347,12.4024,193600.0
2007-11-20 10:35:00,15.64,15.68,15.63,15.65,108800.0,12.3945,12.4262,12.3866,12.4024,108800.0
2007-11-20 10:40:00,15.65,15.66,15.63,15.64,214000.0,12.4024,12.4104,12.3866,12.3945,214000.0
2007-11-20 10:45:00,15.64,15.68,15.62,15.65,106400.0,12.3945,12.4262,12.3787,12.4024,106400.0
2007-11-20 10:50:00,15.65,15.65,15.54,15.55,183600.0,12.4024,12.4024,12.3153,12.3232,183600.0
2007-11-20 10:55:00,15.56,15.6,15.53,15.6,172000.0,12.3311,12.3628,12.3073,12.3628,172000.0
2007-11-20 11:00:00,15.6,15.68,15.59,15.67,82000.0,12.3628,12.4262,12.3549,12.4183,82000.0
2007-11-20 11:05:00,15.67,15.68,15.64,15.66,79200.0,12.4183,12.4262,12.3945,12.4104,79200.0
2007-11-20 11:10:00,15.66,15.66,15.64,15.65,42000.0,12.4104,12.4104,12.3945,12.4024,42000.0
2007-11-20 11:15:00,15.65,15.67,15.64,15.67,82800.0,12.4024,12.4183,12.3945,12.4183,82800.0
2007-11-20 11:20:00,15.67,15.68,15.63,15.63,33600.0,12.4183,12.4262,12.3866,12.3866,33600.0
2007-11-20 11:25:00,15.62,15.64,15.6,15.61,53600.0,12.3787,12.3945,12.3628,12.3707,53600.0
2007-11-20 11:30:00,15.61,15.61,15.56,15.58,122800.0,12.3707,12.3707,12.3311,12.347,122800.0
2007-11-20 11:35:00,15.57,15.58,15.54,15.56,131600.0,12.339,12.347,12.3153,12.3311,131600.0
2007-11-20 11:40:00,15.56,15.56,15.53,15.53,58000.0,12.3311,12.3311,12.3073,12.3073,58000.0
2007-11-20 11:45:00,15.53,15.54,15.52,15.53,252800.0,12.3073,12.3153,12.2994,12.3073,252800.0
2007-11-20 11:50:00,15.53,15.57,15.53,15.57,91600.0,12.3073,12.339,12.3073,12.339,91600.0
2007-11-20 11:55:00,15.57,15.58,15.53,15.54,99200.0,12.339,12.347,12.3073,12.3153,99200.0
2007-11-20 12:00:00,15.54,15.55,15.52,15.52,107200.0,12.3153,12.3232,12.2994,12.2994,107200.0
2007-11-20 12:05:00,15.52,15.52,15.49,15.5,96000.0,12.2994,12.2994,12.2756,12.2836,96000.0
2007-11-20 12:10:00,15.5,15.52,15.47,15.51,66800.0,12.2836,12.2994,12.2598,12.2915,66800.0
2007-11-20 12:15:00,15.51,15.51,15.49,15.5,58400.0,12.2915,12.2915,12.2756,12.2836,58400.0
2007-11-20 12:20:00,15.51,15.52,15.5,15.52,22800.0,12.2915,12.2994,12.2836,12.2994,22800.0
2007-11-20 12:25:00,15.52,15.54,15.52,15.52,31600.0,12.2994,12.3153,12.2994,12.2994,31600.0
2007-11-20 12:30:00,15.53,15.55,15.49,15.49,136000.0,12.3073,12.3232,12.2756,12.2756,136000.0
2007-11-20 12:35:00,15.49,15.51,15.47,15.51,81600.0,12.2756,12.2915,12.2598,12.2915,81600.0
2007-11-20 12:40:00,15.51,15.52,15.47,15.49,88800.0,12.2915,12.2994,12.2598,12.2756,88800.0
2007-11-20 12:45:00,15.49,15.51,15.47,15.51,44800.0,12.2756,12.2915,12.2598,12.2915,44800.0
2007-11-20 12:50:00,15.51,15.53,15.5,15.51,33200.0,12.2915,12.3073,12.2836,12.2915,33200.0
2007-11-20 12:55:00,15.51,15.53,15.5,15.52,30800.0,12.2915,12.3073,12.2836,12.2994,30800.0
2007-11-20 13:00:00,15.52,15.52,15.44,15.44,81600.0,12.2994,12.2994,12.236,12.236,81600.0
2007-11-20 13:05:00,15.45,15.46,15.41,15.44,85600.0,12.2439,12.2519,12.2122,12.236,85600.0
2007-11-20 13:10:00,15.44,15.46,15.41,15.44,223200.0,12.236,12.2519,12.2122,12.236,223200.0
2007-11-20 13:15:00,15.44,15.47,15.44,15.47,113600.0,12.236,12.2598,12.236,12.2598,113600.0
2007-11-20 13:20:00,15.47,15.47,15.44,15.46,193600.0,12.2598,12.2598,12.236,12.2519,193600.0
2007-11-20 13:25:00,15.46,15.46,15.43,15.44,203200.0,12.2519,12.2519,12.2281,12.236,203200.0
2007-11-20 13:30:00,15.45,15.48,15.44,15.45,139200.0,12.2439,12.2677,12.236,12.2439,139200.0
2007-11-20 13:35:00,15.46,15.51,15.46,15.48,116400.0,12.2519,12.2915,12.2519,12.2677,116400.0
2007-11-20 13:40:00,15.48,15.49,15.47,15.48,56000.0,12.2677,12.2756,12.2598,12.2677,56000.0
2007-11-20 13:45:00,15.48,15.48,15.44,15.46,90400.0,12.2677,12.2677,12.236,12.2519,90400.0
2007-11-20 13:50:00,15.46,15.47,15.43,15.44,130800.0,12.2519,12.2598,12.2281,12.236,130800.0
2007-11-20 13:55:00,15.44,15.48,15.44,15.47,56000.0,12.236,12.2677,12.236,12.2598,56000.0
2007-11-20 14:00:00,15.47,15.51,15.44,15.45,194800.0,12.2598,12.2915,12.236,12.2439,194800.0
2007-11-20 14:05:00,15.45,15.47,15.38,15.44,423600.0,12.2439,12.2598,12.1885,12.236,423600.0
2007-11-20 14:10:00,15.43,15.47,15.38,15.45,188800.0,12.2281,12.2598,12.1885,12.2439,188800.0
2007-11-20 14:15:00,15.44,15.49,15.44,15.48,145200.0,12.236,12.2756,12.236,12.2677,145200.0
2007-11-20 14:20:00,15.47,15.5,15.44,15.46,169200.0,12.2598,12.2836,12.236,12.2519,169200.0
2007-11-20 14:25:00,15.46,15.46,15.42,15.44,166800.0,12.2519,12.2519,12.2202,12.236,166800.0
2007-11-20 14:30:00,15.44,15.48,15.43,15.45,163200.0,12.236,12.2677,12.2281,12.2439,163200.0
2007-11-20 14:35:00,15.45,15.47,15.43,15.47,88000.0,12.2439,12.2598,12.2281,12.2598,88000.0
2007-11-20 14:40:00,15.47,15.47,15.42,15.44,317200.0,12.2598,12.2598,12.2202,12.236,317200.0
2007-11-20 14:45:00,15.45,15.5,15.45,15.49,76000.0,12.2439,12.2836,12.2439,12.2756,76000.0
2007-11-20 14:50:00,15.49,15.49,15.46,15.47,74000.0,12.2756,12.2756,12.2519,12.2598,74000.0
2007-11-20 14:55:00,15.47,15.47,15.43,15.44,98000.0,12.2598,12.2598,12.2281,12.236,98000.0
2007-11-20 15:00:00,15.44,15.45,15.41,15.43,140800.0,12.236,12.2439,12.2122,12.2281,140800.0
2007-11-20 15:05:00,15.44,15.45,15.42,15.45,134400.0,12.236,12.2439,12.2202,12.2439,134400.0
2007-11-20 15:10:00,15.45,15.46,15.42,15.44,145600.0,12.2439,12.2519,12.2202,12.236,145600.0
2007-11-20 15:15:00,15.44,15.45,15.42,15.42,149600.0,12.236,12.2439,12.2202,12.2202,149600.0
2007-11-20 15:20:00,15.42,15.46,15.42,15.46,276400.0,12.2202,12.2519,12.2202,12.2519,276400.0
2007-11-20 15:25:00,15.46,15.54,15.45,15.53,185600.0,12.2519,12.3153,12.2439,12.3073,185600.0
2007-11-20 15:30:00,15.53,15.59,15.53,15.58,217200.0,12.3073,12.3549,12.3073,12.347,217200.0
2007-11-20 15:35:00,15.59,15.62,15.58,15.6,225600.0,12.3549,12.3787,12.347,12.3628,225600.0
2007-11-20 15:40:00,15.6,15.67,15.6,15.65,266400.0,12.3628,12.4183,12.3628,12.4024,266400.0
2007-11-20 15:45:00,15.65,15.65,15.6,15.6,265600.0,12.4024,12.4024,12.3628,12.3628,265600.0
2007-11-20 15:50:00,15.6,15.61,15.52,15.53,478000.0,12.3628,12.3707,12.2994,12.3073,478000.0
2007-11-20 15:55:00,15.53,15.58,15.53,15.58,447600.0,12.3073,12.347,12.3073,12.347,447600.0
2007-11-21 09:30:00,15.33,15.48,15.33,15.46,176800.0,12.1488,12.2677,12.1488,12.2519,176800.0
2007-11-21 09:35:00,15.46,15.5,15.44,15.44,128000.0,12.2519,12.2836,12.236,12.236,128000.0
2007-11-21 09:40:00,15.44,15.52,15.42,15.51,147600.0,12.236,12.2994,12.2202,12.2915,147600.0
2007-11-21 09:45:00,15.5,15.54,15.5,15.53,30400.0,12.2836,12.3153,12.2836,12.3073,30400.0
2007-11-21 09:50:00,15.52,15.54,15.48,15.52,109200.0,12.2994,12.3153,12.2677,12.2994,109200.0
2007-11-21 09:55:00,15.53,15.55,15.51,15.51,91600.0,12.3073,12.3232,12.2915,12.2915,91600.0
2007-11-21 10:00:00,15.49,15.53,15.44,15.46,93200.0,12.2756,12.3073,12.236,12.2519,93200.0
2007-11-21 10:05:00,15.46,15.48,15.44,15.47,66400.0,12.2519,12.2677,12.236,12.2598,66400.0
2007-11-21 10:10:00,15.46,15.54,15.44,15.53,89200.0,12.2519,12.3153,12.236,12.3073,89200.0
2007-11-21 10:15:00,15.54,15.56,15.5,15.55,106400.0,12.3153,12.3311,12.2836,12.3232,106400.0
2007-11-21 10:20:00,15.54,15.55,15.53,15.54,69200.0,12.3153,12.3232,12.3073,12.3153,69200.0
2007-11-21 10:25:00,15.54,15.56,15.52,15.55,30800.0,12.3153,12.3311,12.2994,12.3232,30800.0
2007-11-21 10:30:00,15.55,15.55,15.49,15.49,120800.0,12.3232,12.3232,12.2756,12.2756,120800.0
2007-11-21 10:35:00,15.5,15.55,15.49,15.52,75200.0,12.2836,12.3232,12.2756,12.2994,75200.0
2007-11-21 10:40:00,15.51,15.55,15.49,15.52,87200.0,12.2915,12.3232,12.2756,12.2994,87200.0
2007-11-21 10:45:00,15.51,15.56,15.51,15.56,55600.0,12.2915,12.3311,12.2915,12.3311,55600.0
2007-11-21 10:50:00,15.55,15.55,15.51,15.51,85200.0,12.3232,12.3232,12.2915,12.2915,85200.0
2007-11-21 10:55:00,15.51,15.53,15.51,15.53,48400.0,12.2915,12.3073,12.2915,12.3073,48400.0
2007-11-21 11:00:00,15.52,15.55,15.51,15.52,210400.0,12.2994,12.3232,12.2915,12.2994,210400.0
2007-11-21 11:05:00,15.53,15.55,15.52,15.54,155600.0,12.3073,12.3232,12.2994,12.3153,155600.0
2007-11-21 11:10:00,15.55,15.61,15.54,15.59,104000.0,12.3232,12.3707,12.3153,12.3549,104000.0
2007-11-21 11:15:00,15.59,15.63,15.58,15.62,88000.0,12.3549,12.3866,12.347,12.3787,88000.0
2007-11-21 11:20:00,15.63,15.65,15.62,15.64,142000.0,12.3866,12.4024,12.3787,12.3945,142000.0
2007-11-21 11:25:00,15.64,15.7,15.63,15.7,120800.0,12.3945,12.4421,12.3866,12.4421,120800.0
2007-11-21 11:30:00,15.7,15.71,15.69,15.7,137200.0,12.4421,12.45,12.4341,12.4421,137200.0
2007-11-21 11:35:00,15.7,15.75,15.69,15.75,145600.0,12.4421,12.4817,12.4341,12.4817,145600.0
2007-11-21 11:40:00,15.74,15.75,15.72,15.74,58000.0,12.4738,12.4817,12.4579,12.4738,58000.0
2007-11-21 11:45:00,15.74,15.82,15.74,15.82,255600.0,12.4738,12.5372,12.4738,12.5372,255600.0
2007-11-21 11:50:00,15.82,15.85,15.8,15.8,125600.0,12.5372,12.5609,12.5213,12.5213,125600.0
2007-11-21 11:55:00,15.81,15.81,15.77,15.78,89200.0,12.5292,12.5292,12.4975,12.5055,89200.0
2007-11-21 12:00:00,15.78,15.8,15.78,15.78,113600.0,12.5055,12.5213,12.5055,12.5055,113600.0
2007-11-21 12:05:00,15.79,15.8,15.76,15.76,56400.0,12.5134,12.5213,12.4896,12.4896,56400.0
2007-11-21 12:10:00,15.76,15.79,15.76,15.78,67600.0,12.4896,12.5134,12.4896,12.5055,67600.0
2007-11-21 12:15:00,15.78,15.78,15.77,15.77,80400.0,12.5055,12.5055,12.4975,12.4975,80400.0
2007-11-21 12:20:00,15.77,15.78,15.76,15.77,47600.0,12.4975,12.5055,12.4896,12.4975,47600.0
2007-11-21 12:25:00,15.76,15.78,15.75,15.77,70400.0,12.4896,12.5055,12.4817,12.4975,70400.0
2007-11-21 12:30:00,15.76,15.78,15.75,15.76,42000.0,12.4896,12.5055,12.4817,12.4896,42000.0
2007-11-21 12:35:00,15.76,15.83,15.76,15.83,88800.0,12.4896,12.5451,12.4896,12.5451,88800.0
2007-11-21 12:40:00,15.82,15.84,15.81,15.84,118000.0,12.5372,12.553,12.5292,12.553,118000.0
2007-11-21 12:45:00,15.84,15.84,15.8,15.81,54800.0,12.553,12.553,12.5213,12.5292,54800.0
2007-11-21 12:50:00,15.81,15.82,15.77,15.79,72800.0,12.5292,12.5372,12.4975,12.5134,72800.0
2007-11-21 12:55:00,15.8,15.86,15.79,15.86,94400.0,12.5213,12.5689,12.5134,12.5689,94400.0
2007-11-21 13:00:00,15.86,15.89,15.84,15.88,84000.0,12.5689,12.5926,12.553,12.5847,84000.0
2007-11-21 13:05:00,15.88,15.93,15.88,15.89,184400.0,12.5847,12.6243,12.5847,12.5926,184400.0
2007-11-21 13:10:00,15.9,15.9,15.85,15.87,76800.0,12.6006,12.6006,12.5609,12.5768,76800.0
2007-11-21 13:15:00,15.87,15.87,15.86,15.86,32000.0,12.5768,12.5768,12.5689,12.5689,32000.0
2007-11-21 13:20:00,15.86,15.87,15.85,15.85,124800.0,12.5689,12.5768,12.5609,12.5609,124800.0
2007-11-21 13:25:00,15.85,15.85,15.81,15.82,73200.0,12.5609,12.5609,12.5292,12.5372,73200.0
2007-11-21 13:30:00,15.83,15.83,15.82,15.82,25600.0,12.5451,12.5451,12.5372,12.5372,25600.0
2007-11-21 13:35:00,15.82,15.83,15.81,15.82,76800.0,12.5372,12.5451,12.5292,12.5372,76800.0
2007-11-21 13:40:00,15.82,15.83,15.81,15.82,82800.0,12.5372,12.5451,12.5292,12.5372,82800.0
2007-11-21 13:45:00,15.82,15.83,15.78,15.82,105200.0,12.5372,12.5451,12.5055,12.5372,105200.0
2007-11-21 13:50:00,15.83,15.83,15.8,15.81,52400.0,12.5451,12.5451,12.5213,12.5292,52400.0
2007-11-21 13:55:00,15.81,15.85,15.81,15.82,71600.0,12.5292,12.5609,12.5292,12.5372,71600.0
2007-11-21 14:00:00,15.83,15.84,15.83,15.84,49600.0,12.5451,12.553,12.5451,12.553,49600.0
2007-11-21 14:05:00,15.84,15.84,15.79,15.81,35600.0,12.553,12.553,12.5134,12.5292,35600.0
2007-11-21 14:10:00,15.82,15.86,15.81,15.83,34400.0,12.5372,12.5689,12.5292,12.5451,34400.0
2007-11-21 14:15:00,15.83,15.84,15.82,15.83,46400.0,12.5451,12.553,12.5372,12.5451,46400.0
2007-11-21 14:20:00,15.83,15.85,15.82,15.82,68000.0,12.5451,12.5609,12.5372,12.5372,68000.0
2007-11-21 14:25:00,15.82,15.87,15.81,15.85,45600.0,12.5372,12.5768,12.5292,12.5609,45600.0
2007-11-21 14:30:00,15.86,15.87,15.84,15.87,62400.0,12.5689,12.5768,12.553,12.5768,62400.0
2007-11-21 14:35:00,15.87,15.88,15.86,15.86,147200.0,12.5768,12.5847,12.5689,12.5689,147200.0
2007-11-21 14:40:00,15.86,15.87,15.85,15.86,76800.0,12.5689,12.5768,12.5609,12.5689,76800.0
2007-11-21 14:45:00,15.86,15.88,15.85,15.86,84800.0,12.5689,12.5847,12.5609,12.5689,84800.0
2007-11-21 14:50:00,15.86,15.9,15.86,15.9,99200.0,12.5689,12.6006,12.5689,12.6006,99200.0
2007-11-21 14:55:00,15.92,15.96,15.92,15.96,224000.0,12.6164,12.6481,12.6164,12.6481,224000.0
2007-11-21 15:00:00,15.96,15.97,15.93,15.96,208800.0,12.6481,12.656,12.6243,12.6481,208800.0
2007-11-21 15:05:00,15.95,15.98,15.92,15.93,124400.0,12.6402,12.664,12.6164,12.6243,124400.0
2007-11-21 15:10:00,15.93,15.95,15.89,15.9,301200.0,12.6243,12.6402,12.5926,12.6006,301200.0
2007-11-21 15:15:00,15.91,15.93,15.89,15.9,261200.0,12.6085,12.6243,12.5926,12.6006,261200.0
2007-11-21 15:20:00,15.91,15.93,15.88,15.9,182400.0,12.6085,12.6243,12.5847,12.6006,182400.0
2007-11-21 15:25:00,15.9,15.92,15.85,15.85,118800.0,12.6006,12.6164,12.5609,12.5609,118800.0
2007-11-21 15:30:00,15.85,15.87,15.84,15.85,155600.0,12.5609,12.5768,12.553,12.5609,155600.0
2007-11-21 15:35:00,15.85,15.89,15.85,15.89,207600.0,12.5609,12.5926,12.5609,12.5926,207600.0
2007-11-21 15:40:00,15.89,15.89,15.81,15.83,128400.0,12.5926,12.5926,12.5292,12.5451,128400.0
2007-11-21 15:45:00,15.83,15.89,15.8,15.83,680800.0,12.5451,12.5926,12.5213,12.5451,680800.0
2007-11-21 15:50:00,15.83,15.84,15.77,15.77,202000.0,12.5451,12.553,12.4975,12.4975,202000.0
2007-11-21 15:55:00,15.77,15.78,15.71,15.74,442400.0,12.4975,12.5055,12.45,12.4738,442400.0
2007-11-23 09:30:00,15.78,15.96,15.78,15.87,214400.0,12.5055,12.6481,12.5055,12.5768,214400.0
2007-11-23 09:35:00,15.86,15.91,15.85,15.89,76800.0,12.5689,12.6085,12.5609,12.5926,76800.0
2007-11-23 09:40:00,15.9,15.9,15.83,15.83,73200.0,12.6006,12.6006,12.5451,12.5451,73200.0
2007-11-23 09:45:00,15.82,15.85,15.76,15.77,62000.0,12.5372,12.5609,12.4896,12.4975,62000.0
2007-11-23 09:50:00,15.77,15.78,15.72,15.77,69600.0,12.4975,12.5055,12.4579,12.4975,69600.0
2007-11-23 09:55:00,15.77,15.78,15.75,15.77,47200.0,12.4975,12.5055,12.4817,12.4975,47200.0
2007-11-23 10:00:00,15.77,15.77,15.74,15.74,35600.0,12.4975,12.4975,12.4738,12.4738,35600.0
2007-11-23 10:05:00,15.73,15.8,15.73,15.79,48000.0,12.4658,12.5213,12.4658,12.5134,48000.0
2007-11-23 10:10:00,15.79,15.79,15.78,15.79,25200.0,12.5134,12.5134,12.5055,12.5134,25200.0
2007-11-23 10:15:00,15.78,15.81,15.78,15.81,33200.0,12.5055,12.5292,12.5055,12.5292,33200.0
2007-11-23 10:20:00,15.81,15.84,15.81,15.84,45600.0,12.5292,12.553,12.5292,12.553,45600.0
2007-11-23 10:25:00,15.84,15.85,15.8,15.8,43600.0,12.553,12.5609,12.5213,12.5213,43600.0
2007-11-23 10:30:00,15.8,15.8,15.78,15.78,44800.0,12.5213,12.5213,12.5055,12.5055,44800.0
2007-11-23 10:35:00,15.78,15.8,15.78,15.8,60000.0,12.5055,12.5213,12.5055,12.5213,60000.0
2007-11-23 10:40:00,15.8,15.8,15.79,15.8,36800.0,12.5213,12.5213,12.5134,12.5213,36800.0
2007-11-23 10:45:00,15.8,15.81,15.8,15.81,41600.0,12.5213,12.5292,12.5213,12.5292,41600.0
2007-11-23 10:50:00,15.81,15.81,15.81,15.81,34800.0,12.5292,12.5292,12.5292,12.5292,34800.0
2007-11-23 10:55:00,15.81,15.83,15.8,15.83,55600.0,12.5292,12.5451,12.5213,12.5451,55600.0
2007-11-23 11:00:00,15.83,15.87,15.83,15.86,58400.0,12.5451,12.5768,12.5451,12.5689,58400.0
2007-11-23 11:05:00,15.86,15.86,15.83,15.83,37600.0,12.5689,12.5689,12.5451,12.5451,37600.0
2007-11-23 11:10:00,15.83,15.84,15.82,15.82,28400.0,12.5451,12.553,12.5372,12.5372,28400.0
2007-11-23 11:15:00,15.82,15.83,15.82,15.82,24000.0,12.5372,12.5451,12.5372,12.5372,24000.0
2007-11-23 11:20:00,15.82,15.84,15.81,15.81,74800.0,12.5372,12.553,12.5292,12.5292,74800.0
2007-11-23 11:25:00,15.81,15.87,15.81,15.87,48000.0,12.5292,12.5768,12.5292,12.5768,48000.0
2007-11-23 11:30:00,15.87,15.89,15.86,15.88,43200.0,12.5768,12.5926,12.5689,12.5847,43200.0
2007-11-23 11:35:00,15.89,15.92,15.88,15.91,39600.0,12.5926,12.6164,12.5847,12.6085,39600.0
2007-11-23 11:40:00,15.92,15.96,15.91,15.95,66800.0,12.6164,12.6481,12.6085,12.6402,66800.0
2007-11-23 11:45:00,15.94,15.94,15.93,15.94,34000.0,12.6323,12.6323,12.6243,12.6323,34000.0
2007-11-23 11:50:00,15.95,15.96,15.94,15.96,45200.0,12.6402,12.6481,12.6323,12.6481,45200.0
2007-11-23 11:55:00,15.96,15.97,15.93,15.94,56000.0,12.6481,12.656,12.6243,12.6323,56000.0
2007-11-23 12:00:00,15.93,15.93,15.9,15.9,39600.0,12.6243,12.6243,12.6006,12.6006,39600.0
2007-11-23 12:05:00,15.9,15.95,15.9,15.95,54800.0,12.6006,12.6402,12.6006,12.6402,54800.0
2007-11-23 12:10:00,15.95,16.0,15.95,15.99,102800.0,12.6402,12.6798,12.6402,12.6719,102800.0
2007-11-23 12:15:00,15.99,16.0,15.97,15.99,36400.0,12.6719,12.6798,12.656,12.6719,36400.0
2007-11-23 12:20:00,15.99,15.99,15.97,15.97,159200.0,12.6719,12.6719,12.656,12.656,159200.0
2007-11-23 12:25:00,15.97,16.0,15.97,15.99,70800.0,12.656,12.6798,12.656,12.6719,70800.0
2007-11-23 12:30:00,15.99,15.99,15.99,15.99,75600.0,12.6719,12.6719,12.6719,12.6719,75600.0
2007-11-23 12:35:00,15.99,15.99,15.94,15.94,84000.0,12.6719,12.6719,12.6323,12.6323,84000.0
2007-11-23 12:40:00,15.94,15.96,15.93,15.95,131200.0,12.6323,12.6481,12.6243,12.6402,131200.0
2007-11-23 12:45:00,15.95,15.95,15.91,15.93,206400.0,12.6402,12.6402,12.6085,12.6243,206400.0
2007-11-23 12:50:00,15.93,15.94,15.86,15.87,146000.0,12.6243,12.6323,12.5689,12.5768,146000.0
2007-11-23 12:55:00,15.87,15.92,15.86,15.92,206400.0,12.5768,12.6164,12.5689,12.6164,206400.0
2007-11-26 09:30:00,15.97,15.97,15.84,15.89,258000.0,12.656,12.656,12.553,12.5926,258000.0
2007-11-26 09:35:00,15.9,15.93,15.89,15.92,88800.0,12.6006,12.6243,12.5926,12.6164,88800.0
2007-11-26 09:40:00,15.92,15.92,15.85,15.85,146400.0,12.6164,12.6164,12.5609,12.5609,146400.0
2007-11-26 09:45:00,15.86,15.87,15.81,15.82,116800.0,12.5689,12.5768,12.5292,12.5372,116800.0
2007-11-26 09:50:00,15.83,15.86,15.79,15.83,184800.0,12.5451,12.5689,12.5134,12.5451,184800.0
2007-11-26 09:55:00,15.83,15.92,15.83,15.9,117600.0,12.5451,12.6164,12.5451,12.6006,117600.0
2007-11-26 10:00:00,15.9,15.91,15.87,15.89,76000.0,12.6006,12.6085,12.5768,12.5926,76000.0
2007-11-26 10:05:00,15.89,15.92,15.89,15.9,48000.0,12.5926,12.6164,12.5926,12.6006,48000.0
2007-11-26 10:10:00,15.9,15.94,15.89,15.92,65600.0,12.6006,12.6323,12.5926,12.6164,65600.0
2007-11-26 10:15:00,15.92,15.93,15.9,15.91,69600.0,12.6164,12.6243,12.6006,12.6085,69600.0
2007-11-26 10:20:00,15.91,15.94,15.9,15.9,125600.0,12.6085,12.6323,12.6006,12.6006,125600.0
2007-11-26 10:25:00,15.9,15.94,15.89,15.91,157600.0,12.6006,12.6323,12.5926,12.6085,157600.0
2007-11-26 10:30:00,15.9,15.93,15.88,15.88,99600.0,12.6006,12.6243,12.5847,12.5847,99600.0
2007-11-26 10:35:00,15.87,15.93,15.86,15.93,153200.0,12.5768,12.6243,12.5689,12.6243,153200.0
2007-11-26 10:40:00,15.92,15.93,15.82,15.83,102400.0,12.6164,12.6243,12.5372,12.5451,102400.0
2007-11-26 10:45:00,15.83,15.85,15.81,15.83,87200.0,12.5451,12.5609,12.5292,12.5451,87200.0
2007-11-26 10:50:00,15.84,15.84,15.81,15.81,82400.0,12.553,12.553,12.5292,12.5292,82400.0
2007-11-26 10:55:00,15.81,15.81,15.77,15.79,131200.0,12.5292,12.5292,12.4975,12.5134,131200.0
2007-11-26 11:00:00,15.79,15.83,15.79,15.83,112400.0,12.5134,12.5451,12.5134,12.5451,112400.0
2007-11-26 11:05:00,15.83,15.85,15.81,15.81,58400.0,12.5451,12.5609,12.5292,12.5292,58400.0
2007-11-26 11:10:00,15.81,15.81,15.76,15.76,60400.0,12.5292,12.5292,12.4896,12.4896,60400.0
2007-11-26 11:15:00,15.76,15.81,15.76,15.81,75200.0,12.4896,12.5292,12.4896,12.5292,75200.0
2007-11-26 11:20:00,15.81,15.81,15.78,15.79,52400.0,12.5292,12.5292,12.5055,12.5134,52400.0
2007-11-26 11:25:00,15.79,15.8,15.78,15.78,39600.0,12.5134,12.5213,12.5055,12.5055,39600.0
2007-11-26 11:30:00,15.78,15.86,15.78,15.86,81200.0,12.5055,12.5689,12.5055,12.5689,81200.0
2007-11-26 11:35:00,15.86,15.9,15.86,15.89,79600.0,12.5689,12.6006,12.5689,12.5926,79600.0
2007-11-26 11:40:00,15.88,15.89,15.85,15.86,62000.0,12.5847,12.5926,12.5609,12.5689,62000.0
2007-11-26 11:45:00,15.87,15.89,15.86,15.87,69600.0,12.5768,12.5926,12.5689,12.5768,69600.0
2007-11-26 11:50:00,15.88,15.88,15.86,15.86,70800.0,12.5847,12.5847,12.5689,12.5689,70800.0
2007-11-26 11:55:00,15.86,15.89,15.82,15.83,67600.0,12.5689,12.5926,12.5372,12.5451,67600.0
2007-11-26 12:00:00,15.82,15.84,15.8,15.81,106400.0,12.5372,12.553,12.5213,12.5292,106400.0
2007-11-26 12:05:00,15.81,15.81,15.79,15.8,61200.0,12.5292,12.5292,12.5134,12.5213,61200.0
2007-11-26 12:10:00,15.8,15.82,15.8,15.81,43600.0,12.5213,12.5372,12.5213,12.5292,43600.0
2007-11-26 12:15:00,15.81,15.81,15.79,15.79,43600.0,12.5292,12.5292,12.5134,12.5134,43600.0
2007-11-26 12:20:00,15.79,15.82,15.79,15.82,109600.0,12.5134,12.5372,12.5134,12.5372,109600.0
2007-11-26 12:25:00,15.83,15.9,15.82,15.9,60800.0,12.5451,12.6006,12.5372,12.6006,60800.0
2007-11-26 12:30:00,15.9,15.91,15.87,15.87,37200.0,12.6006,12.6085,12.5768,12.5768,37200.0
2007-11-26 12:35:00,15.87,15.9,15.86,15.89,65200.0,12.5768,12.6006,12.5689,12.5926,65200.0
2007-11-26 12:40:00,15.89,15.93,15.88,15.93,51200.0,12.5926,12.6243,12.5847,12.6243,51200.0
2007-11-26 12:45:00,15.92,15.94,15.91,15.93,46000.0,12.6164,12.6323,12.6085,12.6243,46000.0
2007-11-26 12:50:00,15.93,15.93,15.9,15.91,59200.0,12.6243,12.6243,12.6006,12.6085,59200.0
2007-11-26 12:55:00,15.91,15.93,15.9,15.91,87600.0,12.6085,12.6243,12.6006,12.6085,87600.0
2007-11-26 13:00:00,15.92,15.92,15.9,15.92,106000.0,12.6164,12.6164,12.6006,12.6164,106000.0
2007-11-26 13:05:00,15.92,15.92,15.88,15.88,94800.0,12.6164,12.6164,12.5847,12.5847,94800.0
2007-11-26 13:10:00,15.87,15.88,15.86,15.87,69200.0,12.5768,12.5847,12.5689,12.5768,69200.0
2007-11-26 13:15:00,15.86,15.87,15.85,15.85,43200.0,12.5689,12.5768,12.5609,12.5609,43200.0
2007-11-26 13:20:00,15.86,15.86,15.85,15.86,26400.0,12.5689,12.5689,12.5609,12.5689,26400.0
2007-11-26 13:25:00,15.86,15.86,15.85,15.85,107600.0,12.5689,12.5689,12.5609,12.5609,107600.0
2007-11-26 13:30:00,15.85,15.85,15.83,15.83,41600.0,12.5609,12.5609,12.5451,12.5451,41600.0
2007-11-26 13:35:00,15.83,15.85,15.83,15.85,39200.0,12.5451,12.5609,12.5451,12.5609,39200.0
2007-11-26 13:40:00,15.85,15.86,15.84,15.84,86400.0,12.5609,12.5689,12.553,12.553,86400.0
2007-11-26 13:45:00,15.84,15.84,15.8,15.81,64400.0,12.553,12.553,12.5213,12.5292,64400.0
2007-11-26 13:50:00,15.81,15.82,15.79,15.8,84400.0,12.5292,12.5372,12.5134,12.5213,84400.0
2007-11-26 13:55:00,15.8,15.82,15.79,15.82,60800.0,12.5213,12.5372,12.5134,12.5372,60800.0
2007-11-26 14:00:00,15.82,15.84,15.81,15.83,45600.0,12.5372,12.553,12.5292,12.5451,45600.0
2007-11-26 14:05:00,15.83,15.83,15.8,15.81,49200.0,12.5451,12.5451,12.5213,12.5292,49200.0
2007-11-26 14:10:00,15.82,15.83,15.79,15.81,77600.0,12.5372,12.5451,12.5134,12.5292,77600.0
2007-11-26 14:15:00,15.81,15.83,15.8,15.83,74400.0,12.5292,12.5451,12.5213,12.5451,74400.0
2007-11-26 14:20:00,15.83,15.83,15.81,15.81,40400.0,12.5451,12.5451,12.5292,12.5292,40400.0
2007-11-26 14:25:00,15.81,15.83,15.8,15.8,45600.0,12.5292,12.5451,12.5213,12.5213,45600.0
2007-11-26 14:30:00,15.8,15.82,15.79,15.8,65600.0,12.5213,12.5372,12.5134,12.5213,65600.0
2007-11-26 14:35:00,15.8,15.81,15.78,15.79,66000.0,12.5213,12.5292,12.5055,12.5134,66000.0
2007-11-26 14:40:00,15.78,15.81,15.76,15.78,93600.0,12.5055,12.5292,12.4896,12.5055,93600.0
2007-11-26 14:45:00,15.77,15.78,15.75,15.76,45600.0,12.4975,12.5055,12.4817,12.4896,45600.0
2007-11-26 14:50:00,15.76,15.79,15.74,15.77,72800.0,12.4896,12.5134,12.4738,12.4975,72800.0
2007-11-26 14:55:00,15.77,15.77,15.72,15.72,140800.0,12.4975,12.4975,12.4579,12.4579,140800.0
2007-11-26 15:00:00,15.73,15.73,15.7,15.71,105200.0,12.4658,12.4658,12.4421,12.45,105200.0
2007-11-26 15:05:00,15.71,15.72,15.69,15.7,149600.0,12.45,12.4579,12.4341,12.4421,149600.0
2007-11-26 15:10:00,15.7,15.71,15.66,15.7,144000.0,12.4421,12.45,12.4104,12.4421,144000.0
2007-11-26 15:15:00,15.71,15.73,15.69,15.7,93200.0,12.45,12.4658,12.4341,12.4421,93200.0
2007-11-26 15:20:00,15.69,15.69,15.63,15.65,114400.0,12.4341,12.4341,12.3866,12.4024,114400.0
2007-11-26 15:25:00,15.64,15.66,15.62,15.65,111600.0,12.3945,12.4104,12.3787,12.4024,111600.0
2007-11-26 15:30:00,15.65,15.69,15.65,15.69,69200.0,12.4024,12.4341,12.4024,12.4341,69200.0
2007-11-26 15:35:00,15.69,15.69,15.65,15.67,107200.0,12.4341,12.4341,12.4024,12.4183,107200.0
2007-11-26 15:40:00,15.67,15.7,15.63,15.68,173600.0,12.4183,12.4421,12.3866,12.4262,173600.0
2007-11-26 15:45:00,15.68,15.69,15.64,15.66,199200.0,12.4262,12.4341,12.3945,12.4104,199200.0
2007-11-26 15:50:00,15.66,15.67,15.59,15.6,209600.0,12.4104,12.4183,12.3549,12.3628,209600.0
2007-11-26 15:55:00,15.6,15.61,15.56,15.56,412400.0,12.3628,12.3707,12.3311,12.3311,412400.0
2007-11-27 09:30:00,15.6,15.86,15.6,15.65,315200.0,12.3628,12.5689,12.3628,12.4024,315200.0
2007-11-27 09:35:00,15.66,15.72,15.65,15.71,403200.0,12.4104,12.4579,12.4024,12.45,403200.0
2007-11-27 09:40:00,15.71,15.74,15.63,15.64,62000.0,12.45,12.4738,12.3866,12.3945,62000.0
2007-11-27 09:45:00,15.64,15.78,15.64,15.78,86800.0,12.3945,12.5055,12.3945,12.5055,86800.0
2007-11-27 09:50:00,15.78,15.81,15.74,15.74,66000.0,12.5055,12.5292,12.4738,12.4738,66000.0
2007-11-27 09:55:00,15.74,15.8,15.74,15.78,69600.0,12.4738,12.5213,12.4738,12.5055,69600.0
2007-11-27 10:00:00,15.78,15.79,15.74,15.76,143600.0,12.5055,12.5134,12.4738,12.4896,143600.0
2007-11-27 10:05:00,15.75,15.76,15.71,15.73,71200.0,12.4817,12.4896,12.45,12.4658,71200.0
2007-11-27 10:10:00,15.72,15.74,15.69,15.72,77200.0,12.4579,12.4738,12.4341,12.4579,77200.0
2007-11-27 10:15:00,15.72,15.75,15.7,15.74,153200.0,12.4579,12.4817,12.4421,12.4738,153200.0
2007-11-27 10:20:00,15.74,15.78,15.72,15.77,177600.0,12.4738,12.5055,12.4579,12.4975,177600.0
2007-11-27 10:25:00,15.77,15.77,15.74,15.77,61600.0,12.4975,12.4975,12.4738,12.4975,61600.0
2007-11-27 10:30:00,15.79,15.84,15.79,15.83,94800.0,12.5134,12.553,12.5134,12.5451,94800.0
2007-11-27 10:35:00,15.83,15.84,15.81,15.82,92800.0,12.5451,12.553,12.5292,12.5372,92800.0
2007-11-27 10:40:00,15.82,15.84,15.8,15.82,50800.0,12.5372,12.553,12.5213,12.5372,50800.0
2007-11-27 10:45:00,15.83,15.88,15.82,15.87,84800.0,12.5451,12.5847,12.5372,12.5768,84800.0
2007-11-27 10:50:00,15.87,15.88,15.84,15.86,61600.0,12.5768,12.5847,12.553,12.5689,61600.0
2007-11-27 10:55:00,15.86,15.9,15.86,15.9,46800.0,12.5689,12.6006,12.5689,12.6006,46800.0
2007-11-27 11:00:00,15.9,15.92,15.89,15.91,54800.0,12.6006,12.6164,12.5926,12.6085,54800.0
2007-11-27 11:05:00,15.92,15.94,15.89,15.9,56400.0,12.6164,12.6323,12.5926,12.6006,56400.0
2007-11-27 11:10:00,15.9,15.93,15.89,15.9,50800.0,12.6006,12.6243,12.5926,12.6006,50800.0
2007-11-27 11:15:00,15.9,15.91,15.89,15.9,63600.0,12.6006,12.6085,12.5926,12.6006,63600.0
2007-11-27 11:20:00,15.9,15.9,15.84,15.84,112800.0,12.6006,12.6006,12.553,12.553,112800.0
2007-11-27 11:25:00,15.83,15.86,15.81,15.81,181200.0,12.5451,12.5689,12.5292,12.5292,181200.0
2007-11-27 11:30:00,15.81,15.85,15.8,15.84,135200.0,12.5292,12.5609,12.5213,12.553,135200.0
2007-11-27 11:35:00,15.84,15.91,15.83,15.9,104000.0,12.553,12.6085,12.5451,12.6006,104000.0
2007-11-27 11:40:00,15.9,15.91,15.88,15.88,58800.0,12.6006,12.6085,12.5847,12.5847,58800.0
2007-11-27 11:45:00,15.88,15.88,15.86,15.86,35600.0,12.5847,12.5847,12.5689,12.5689,35600.0
2007-11-27 11:50:00,15.85,15.85,15.84,15.85,35600.0,12.5609,12.5609,12.553,12.5609,35600.0
2007-11-27 11:55:00,15.85,15.86,15.84,15.84,47200.0,12.5609,12.5689,12.553,12.553,47200.0
2007-11-27 12:00:00,15.85,15.88,15.84,15.86,71200.0,12.5609,12.5847,12.553,12.5689,71200.0
2007-11-27 12:05:00,15.87,15.88,15.86,15.88,53200.0,12.5768,12.5847,12.5689,12.5847,53200.0
2007-11-27 12:10:00,15.88,15.88,15.85,15.86,69200.0,12.5847,12.5847,12.5609,12.5689,69200.0
2007-11-27 12:15:00,15.86,15.88,15.86,15.86,83600.0,12.5689,12.5847,12.5689,12.5689,83600.0
2007-11-27 12:20:00,15.87,15.87,15.83,15.87,87600.0,12.5768,12.5768,12.5451,12.5768,87600.0
2007-11-27 12:25:00,15.86,15.86,15.82,15.83,25200.0,12.5689,12.5689,12.5372,12.5451,25200.0
2007-11-27 12:30:00,15.83,15.88,15.83,15.88,83600.0,12.5451,12.5847,12.5451,12.5847,83600.0
2007-11-27 12:35:00,15.88,15.95,15.88,15.95,70000.0,12.5847,12.6402,12.5847,12.6402,70000.0
2007-11-27 12:40:00,15.94,15.98,15.93,15.93,174000.0,12.6323,12.664,12.6243,12.6243,174000.0
2007-11-27 12:45:00,15.94,15.96,15.94,15.94,77200.0,12.6323,12.6481,12.6323,12.6323,77200.0
2007-11-27 12:50:00,15.94,15.97,15.94,15.97,145200.0,12.6323,12.656,12.6323,12.656,145200.0
2007-11-27 12:55:00,15.97,15.97,15.93,15.93,45200.0,12.656,12.656,12.6243,12.6243,45200.0
2007-11-27 13:00:00,15.93,15.94,15.93,15.93,30800.0,12.6243,12.6323,12.6243,12.6243,30800.0
2007-11-27 13:05:00,15.93,15.93,15.92,15.92,38800.0,12.6243,12.6243,12.6164,12.6164,38800.0
2007-11-27 13:10:00,15.92,15.93,15.88,15.88,47200.0,12.6164,12.6243,12.5847,12.5847,47200.0
2007-11-27 13:15:00,15.89,15.89,15.86,15.86,37600.0,12.5926,12.5926,12.5689,12.5689,37600.0
2007-11-27 13:20:00,15.87,15.89,15.86,15.89,45600.0,12.5768,12.5926,12.5689,12.5926,45600.0
2007-11-27 13:25:00,15.89,15.91,15.88,15.88,38000.0,12.5926,12.6085,12.5847,12.5847,38000.0
2007-11-27 13:30:00,15.88,15.89,15.86,15.88,42800.0,12.5847,12.5926,12.5689,12.5847,42800.0
2007-11-27 13:35:00,15.89,15.91,15.88,15.89,36800.0,12.5926,12.6085,12.5847,12.5926,36800.0
2007-11-27 13:40:00,15.88,15.88,15.84,15.84,145600.0,12.5847,12.5847,12.553,12.553,145600.0
2007-11-27 13:45:00,15.84,15.85,15.83,15.83,71200.0,12.553,12.5609,12.5451,12.5451,71200.0
2007-11-27 13:50:00,15.83,15.83,15.77,15.77,156400.0,12.5451,12.5451,12.4975,12.4975,156400.0
2007-11-27 13:55:00,15.77,15.78,15.75,15.77,77200.0,12.4975,12.5055,12.4817,12.4975,77200.0
2007-11-27 14:00:00,15.77,15.77,15.71,15.71,94400.0,12.4975,12.4975,12.45,12.45,94400.0
2007-11-27 14:05:00,15.71,15.76,15.71,15.75,62400.0,12.45,12.4896,12.45,12.4817,62400.0
2007-11-27 14:10:00,15.75,15.79,15.73,15.78,94800.0,12.4817,12.5134,12.4658,12.5055,94800.0
2007-11-27 14:15:00,15.78,15.79,15.77,15.78,51600.0,12.5055,12.5134,12.4975,12.5055,51600.0
2007-11-27 14:20:00,15.78,15.78,15.75,15.77,41200.0,12.5055,12.5055,12.4817,12.4975,41200.0
2007-11-27 14:25:00,15.77,15.77,15.74,15.76,83600.0,12.4975,12.4975,12.4738,12.4896,83600.0
2007-11-27 14:30:00,15.75,15.78,15.74,15.78,79600.0,12.4817,12.5055,12.4738,12.5055,79600.0
2007-11-27 14:35:00,15.77,15.78,15.67,15.7,196800.0,12.4975,12.5055,12.4183,12.4421,196800.0
2007-11-27 14:40:00,15.71,15.72,15.67,15.69,114800.0,12.45,12.4579,12.4183,12.4341,114800.0
2007-11-27 14:45:00,15.69,15.73,15.69,15.71,85200.0,12.4341,12.4658,12.4341,12.45,85200.0
2007-11-27 14:50:00,15.7,15.73,15.7,15.72,65600.0,12.4421,12.4658,12.4421,12.4579,65600.0
2007-11-27 14:55:00,15.72,15.74,15.71,15.74,88400.0,12.4579,12.4738,12.45,12.4738,88400.0
2007-11-27 15:00:00,15.74,15.75,15.73,15.74,254400.0,12.4738,12.4817,12.4658,12.4738,254400.0
2007-11-27 15:05:00,15.74,15.76,15.73,15.76,188000.0,12.4738,12.4896,12.4658,12.4896,188000.0
2007-11-27 15:10:00,15.75,15.83,15.75,15.8,165200.0,12.4817,12.5451,12.4817,12.5213,165200.0
2007-11-27 15:15:00,15.79,15.79,15.77,15.78,152400.0,12.5134,12.5134,12.4975,12.5055,152400.0
2007-11-27 15:20:00,15.79,15.8,15.77,15.78,158000.0,12.5134,12.5213,12.4975,12.5055,158000.0
2007-11-27 15:25:00,15.78,15.78,15.72,15.75,441600.0,12.5055,12.5055,12.4579,12.4817,441600.0
2007-11-27 15:30:00,15.75,15.81,15.74,15.81,280400.0,12.4817,12.5292,12.4738,12.5292,280400.0
2007-11-27 15:35:00,15.81,15.82,15.79,15.8,249200.0,12.5292,12.5372,12.5134,12.5213,249200.0
2007-11-27 15:40:00,15.8,15.82,15.79,15.8,198000.0,12.5213,12.5372,12.5134,12.5213,198000.0
2007-11-27 15:45:00,15.8,15.84,15.8,15.84,246000.0,12.5213,12.553,12.5213,12.553,246000.0
2007-11-27 15:50:00,15.84,15.88,15.83,15.88,354400.0,12.553,12.5847,12.5451,12.5847,354400.0
2007-11-27 15:55:00,15.88,15.89,15.84,15.87,694800.0,12.5847,12.5926,12.553,12.5768,694800.0
2007-11-28 09:30:00,16.0,16.0,15.85,15.93,206400.0,12.6798,12.6798,12.5609,12.6243,206400.0
2007-11-28 09:35:00,15.93,16.0,15.92,15.96,84400.0,12.6243,12.6798,12.6164,12.6481,84400.0
2007-11-28 09:40:00,15.97,15.98,15.85,15.85,146800.0,12.656,12.664,12.5609,12.5609,146800.0
2007-11-28 09:45:00,15.86,15.97,15.85,15.95,134800.0,12.5689,12.656,12.5609,12.6402,134800.0
2007-11-28 09:50:00,15.95,15.99,15.94,15.99,136400.0,12.6402,12.6719,12.6323,12.6719,136400.0
2007-11-28 09:55:00,15.99,16.0,15.94,15.99,217600.0,12.6719,12.6798,12.6323,12.6719,217600.0
2007-11-28 10:00:00,15.99,16.08,15.99,16.04,268000.0,12.6719,12.7432,12.6719,12.7115,268000.0
2007-11-28 10:05:00,16.05,16.08,16.03,16.06,92400.0,12.7194,12.7432,12.7036,12.7274,92400.0
2007-11-28 10:10:00,16.06,16.09,16.04,16.09,140000.0,12.7274,12.7511,12.7115,12.7511,140000.0
2007-11-28 10:15:00,16.09,16.16,16.09,16.12,136000.0,12.7511,12.8066,12.7511,12.7749,136000.0
2007-11-28 10:20:00,16.12,16.18,16.11,16.14,128800.0,12.7749,12.8225,12.767,12.7908,128800.0
2007-11-28 10:25:00,16.14,16.16,16.1,16.12,151200.0,12.7908,12.8066,12.7591,12.7749,151200.0
2007-11-28 10:30:00,16.12,16.17,16.12,16.16,116000.0,12.7749,12.8145,12.7749,12.8066,116000.0
2007-11-28 10:35:00,16.17,16.18,16.13,16.17,396800.0,12.8145,12.8225,12.7828,12.8145,396800.0
2007-11-28 10:40:00,16.17,16.2,16.17,16.18,115600.0,12.8145,12.8383,12.8145,12.8225,115600.0
2007-11-28 10:45:00,16.18,16.19,16.14,16.16,128000.0,12.8225,12.8304,12.7908,12.8066,128000.0
2007-11-28 10:50:00,16.17,16.22,16.14,16.19,164800.0,12.8145,12.8542,12.7908,12.8304,164800.0
2007-11-28 10:55:00,16.21,16.22,16.18,16.2,67600.0,12.8462,12.8542,12.8225,12.8383,67600.0
2007-11-28 11:00:00,16.2,16.23,16.19,16.2,87200.0,12.8383,12.8621,12.8304,12.8383,87200.0
2007-11-28 11:05:00,16.2,16.25,16.2,16.24,107600.0,12.8383,12.8779,12.8383,12.87,107600.0
2007-11-28 11:10:00,16.24,16.28,16.2,16.2,219600.0,12.87,12.9017,12.8383,12.8383,219600.0
2007-11-28 11:15:00,16.21,16.25,16.19,16.21,84800.0,12.8462,12.8779,12.8304,12.8462,84800.0
2007-11-28 11:20:00,16.21,16.22,16.19,16.21,154400.0,12.8462,12.8542,12.8304,12.8462,154400.0
2007-11-28 11:25:00,16.21,16.27,16.2,16.27,58800.0,12.8462,12.8938,12.8383,12.8938,58800.0
2007-11-28 11:30:00,16.26,16.27,16.25,16.27,61200.0,12.8859,12.8938,12.8779,12.8938,61200.0
2007-11-28 11:35:00,16.28,16.31,16.26,16.27,76000.0,12.9017,12.9255,12.8859,12.8938,76000.0
2007-11-28 11:40:00,16.27,16.29,16.25,16.29,137600.0,12.8938,12.9096,12.8779,12.9096,137600.0
2007-11-28 11:45:00,16.28,16.31,16.25,16.27,119600.0,12.9017,12.9255,12.8779,12.8938,119600.0
2007-11-28 11:50:00,16.27,16.29,16.27,16.28,41600.0,12.8938,12.9096,12.8938,12.9017,41600.0
2007-11-28 11:55:00,16.29,16.3,16.28,16.29,70400.0,12.9096,12.9176,12.9017,12.9096,70400.0
2007-11-28 12:00:00,16.29,16.31,16.27,16.31,110000.0,12.9096,12.9255,12.8938,12.9255,110000.0
2007-11-28 12:05:00,16.31,16.34,16.31,16.34,72400.0,12.9255,12.9493,12.9255,12.9493,72400.0
2007-11-28 12:10:00,16.34,16.35,16.31,16.31,97600.0,12.9493,12.9572,12.9255,12.9255,97600.0
2007-11-28 12:15:00,16.31,16.33,16.3,16.31,96400.0,12.9255,12.9413,12.9176,12.9255,96400.0
2007-11-28 12:20:00,16.31,16.33,16.31,16.33,42800.0,12.9255,12.9413,12.9255,12.9413,42800.0
2007-11-28 12:25:00,16.34,16.34,16.32,16.34,108400.0,12.9493,12.9493,12.9334,12.9493,108400.0
2007-11-28 12:30:00,16.34,16.38,16.34,16.37,108000.0,12.9493,12.981,12.9493,12.973,108000.0
2007-11-28 12:35:00,16.37,16.38,16.37,16.37,112000.0,12.973,12.981,12.973,12.973,112000.0
2007-11-28 12:40:00,16.37,16.37,16.33,16.35,175200.0,12.973,12.973,12.9413,12.9572,175200.0
2007-11-28 12:45:00,16.35,16.37,16.34,16.36,99600.0,12.9572,12.973,12.9493,12.9651,99600.0
2007-11-28 12:50:00,16.36,16.37,16.35,16.36,138400.0,12.9651,12.973,12.9572,12.9651,138400.0
2007-11-28 12:55:00,16.37,16.37,16.35,16.35,135200.0,12.973,12.973,12.9572,12.9572,135200.0
2007-11-28 13:00:00,16.35,16.36,16.32,16.33,150400.0,12.9572,12.9651,12.9334,12.9413,150400.0
2007-11-28 13:05:00,16.33,16.34,16.32,16.32,78000.0,12.9413,12.9493,12.9334,12.9334,78000.0
2007-11-28 13:10:00,16.32,16.33,16.31,16.32,82000.0,12.9334,12.9413,12.9255,12.9334,82000.0
2007-11-28 13:15:00,16.33,16.37,16.32,16.37,150800.0,12.9413,12.973,12.9334,12.973,150800.0
2007-11-28 13:20:00,16.37,16.41,16.35,16.41,213200.0,12.973,13.0047,12.9572,13.0047,213200.0
2007-11-28 13:25:00,16.4,16.4,16.36,16.36,156400.0,12.9968,12.9968,12.9651,12.9651,156400.0
2007-11-28 13:30:00,16.36,16.38,16.35,16.37,339200.0,12.9651,12.981,12.9572,12.973,339200.0
2007-11-28 13:35:00,16.37,16.37,16.35,16.35,242000.0,12.973,12.973,12.9572,12.9572,242000.0
2007-11-28 13:40:00,16.35,16.39,16.34,16.36,348400.0,12.9572,12.9889,12.9493,12.9651,348400.0
2007-11-28 13:45:00,16.36,16.36,16.34,16.35,50800.0,12.9651,12.9651,12.9493,12.9572,50800.0
2007-11-28 13:50:00,16.35,16.36,16.34,16.36,127200.0,12.9572,12.9651,12.9493,12.9651,127200.0
2007-11-28 13:55:00,16.36,16.36,16.34,16.35,116400.0,12.9651,12.9651,12.9493,12.9572,116400.0
2007-11-28 14:00:00,16.35,16.37,16.34,16.35,115200.0,12.9572,12.973,12.9493,12.9572,115200.0
2007-11-28 14:05:00,16.35,16.39,16.34,16.37,171200.0,12.9572,12.9889,12.9493,12.973,171200.0
2007-11-28 14:10:00,16.38,16.38,16.35,16.36,115600.0,12.981,12.981,12.9572,12.9651,115600.0
2007-11-28 14:15:00,16.36,16.36,16.34,16.34,88000.0,12.9651,12.9651,12.9493,12.9493,88000.0
2007-11-28 14:20:00,16.34,16.35,16.32,16.33,118400.0,12.9493,12.9572,12.9334,12.9413,118400.0
2007-11-28 14:25:00,16.33,16.33,16.31,16.33,80800.0,12.9413,12.9413,12.9255,12.9413,80800.0
2007-11-28 14:30:00,16.33,16.33,16.31,16.32,52800.0,12.9413,12.9413,12.9255,12.9334,52800.0
2007-11-28 14:35:00,16.32,16.33,16.31,16.32,162800.0,12.9334,12.9413,12.9255,12.9334,162800.0
2007-11-28 14:40:00,16.32,16.32,16.26,16.27,119600.0,12.9334,12.9334,12.8859,12.8938,119600.0
2007-11-28 14:45:00,16.27,16.27,16.24,16.27,132800.0,12.8938,12.8938,12.87,12.8938,132800.0
2007-11-28 14:50:00,16.27,16.28,16.25,16.26,128000.0,12.8938,12.9017,12.8779,12.8859,128000.0
2007-11-28 14:55:00,16.26,16.27,16.25,16.27,136000.0,12.8859,12.8938,12.8779,12.8938,136000.0
2007-11-28 15:00:00,16.27,16.29,16.25,16.27,154800.0,12.8938,12.9096,12.8779,12.8938,154800.0
2007-11-28 15:05:00,16.28,16.34,16.27,16.31,186800.0,12.9017,12.9493,12.8938,12.9255,186800.0
2007-11-28 15:10:00,16.31,16.32,16.28,16.3,355600.0,12.9255,12.9334,12.9017,12.9176,355600.0
2007-11-28 15:15:00,16.3,16.31,16.28,16.31,206000.0,12.9176,12.9255,12.9017,12.9255,206000.0
2007-11-28 15:20:00,16.31,16.31,16.3,16.3,181200.0,12.9255,12.9255,12.9176,12.9176,181200.0
2007-11-28 15:25:00,16.3,16.31,16.28,16.31,189600.0,12.9176,12.9255,12.9017,12.9255,189600.0
2007-11-28 15:30:00,16.31,16.31,16.27,16.28,681200.0,12.9255,12.9255,12.8938,12.9017,681200.0
2007-11-28 15:35:00,16.28,16.31,16.27,16.31,750800.0,12.9017,12.9255,12.8938,12.9255,750800.0
2007-11-28 15:40:00,16.31,16.32,16.25,16.25,211200.0,12.9255,12.9334,12.8779,12.8779,211200.0
2007-11-28 15:45:00,16.25,16.28,16.24,16.24,223200.0,12.8779,12.9017,12.87,12.87,223200.0
2007-11-28 15:50:00,16.24,16.28,16.23,16.28,342000.0,12.87,12.9017,12.8621,12.9017,342000.0
2007-11-28 15:55:00,16.28,16.29,16.27,16.28,571600.0,12.9017,12.9096,12.8938,12.9017,571600.0
2007-11-29 09:30:00,16.28,16.28,16.15,16.16,236400.0,12.9017,12.9017,12.7987,12.8066,236400.0
2007-11-29 09:35:00,16.17,16.23,16.04,16.05,148000.0,12.8145,12.8621,12.7115,12.7194,148000.0
2007-11-29 09:40:00,16.06,16.08,15.98,16.0,361200.0,12.7274,12.7432,12.664,12.6798,361200.0
2007-11-29 09:45:00,16.0,16.02,15.96,15.97,191600.0,12.6798,12.6957,12.6481,12.656,191600.0
2007-11-29 09:50:00,15.96,16.02,15.96,16.0,135600.0,12.6481,12.6957,12.6481,12.6798,135600.0
2007-11-29 09:55:00,15.99,16.08,15.97,16.05,103600.0,12.6719,12.7432,12.656,12.7194,103600.0
2007-11-29 10:00:00,16.05,16.12,16.01,16.08,102400.0,12.7194,12.7749,12.6877,12.7432,102400.0
2007-11-29 10:05:00,16.08,16.08,16.02,16.03,78400.0,12.7432,12.7432,12.6957,12.7036,78400.0
2007-11-29 10:10:00,16.03,16.06,16.01,16.05,56800.0,12.7036,12.7274,12.6877,12.7194,56800.0
2007-11-29 10:15:00,16.05,16.1,16.04,16.09,81600.0,12.7194,12.7591,12.7115,12.7511,81600.0
2007-11-29 10:20:00,16.09,16.13,16.08,16.11,71200.0,12.7511,12.7828,12.7432,12.767,71200.0
2007-11-29 10:25:00,16.12,16.16,16.12,16.15,66000.0,12.7749,12.8066,12.7749,12.7987,66000.0
2007-11-29 10:30:00,16.15,16.17,16.13,16.14,129200.0,12.7987,12.8145,12.7828,12.7908,129200.0
2007-11-29 10:35:00,16.13,16.14,16.1,16.12,99200.0,12.7828,12.7908,12.7591,12.7749,99200.0
2007-11-29 10:40:00,16.12,16.12,16.1,16.11,70800.0,12.7749,12.7749,12.7591,12.767,70800.0
2007-11-29 10:45:00,16.1,16.13,16.07,16.08,90400.0,12.7591,12.7828,12.7353,12.7432,90400.0
2007-11-29 10:50:00,16.09,16.14,16.08,16.14,48800.0,12.7511,12.7908,12.7432,12.7908,48800.0
2007-11-29 10:55:00,16.14,16.17,16.11,16.15,103200.0,12.7908,12.8145,12.767,12.7987,103200.0
2007-11-29 11:00:00,16.14,16.15,16.11,16.11,37200.0,12.7908,12.7987,12.767,12.767,37200.0
2007-11-29 11:05:00,16.11,16.18,16.11,16.16,42000.0,12.767,12.8225,12.767,12.8066,42000.0
2007-11-29 11:10:00,16.17,16.21,16.16,16.2,53200.0,12.8145,12.8462,12.8066,12.8383,53200.0
2007-11-29 11:15:00,16.2,16.2,16.18,16.18,31200.0,12.8383,12.8383,12.8225,12.8225,31200.0
2007-11-29 11:20:00,16.18,16.2,16.14,16.15,101600.0,12.8225,12.8383,12.7908,12.7987,101600.0
2007-11-29 11:25:00,16.16,16.18,16.13,16.18,47600.0,12.8066,12.8225,12.7828,12.8225,47600.0
2007-11-29 11:30:00,16.18,16.23,16.18,16.21,80800.0,12.8225,12.8621,12.8225,12.8462,80800.0
2007-11-29 11:35:00,16.22,16.25,16.21,16.23,96800.0,12.8542,12.8779,12.8462,12.8621,96800.0
2007-11-29 11:40:00,16.23,16.25,16.23,16.24,94400.0,12.8621,12.8779,12.8621,12.87,94400.0
2007-11-29 11:45:00,16.25,16.27,16.22,16.23,100400.0,12.8779,12.8938,12.8542,12.8621,100400.0
2007-11-29 11:50:00,16.23,16.25,16.22,16.22,20000.0,12.8621,12.8779,12.8542,12.8542,20000.0
2007-11-29 11:55:00,16.22,16.25,16.22,16.24,69200.0,12.8542,12.8779,12.8542,12.87,69200.0
2007-11-29 12:00:00,16.24,16.25,16.24,16.25,32800.0,12.87,12.8779,12.87,12.8779,32800.0
2007-11-29 12:05:00,16.25,16.25,16.22,16.25,67200.0,12.8779,12.8779,12.8542,12.8779,67200.0
2007-11-29 12:10:00,16.24,16.25,16.2,16.21,74400.0,12.87,12.8779,12.8383,12.8462,74400.0
2007-11-29 12:15:00,16.21,16.21,16.18,16.18,71200.0,12.8462,12.8462,12.8225,12.8225,71200.0
2007-11-29 12:20:00,16.18,16.23,16.17,16.22,72800.0,12.8225,12.8621,12.8145,12.8542,72800.0
2007-11-29 12:25:00,16.22,16.24,16.21,16.23,48000.0,12.8542,12.87,12.8462,12.8621,48000.0
2007-11-29 12:30:00,16.23,16.24,16.23,16.23,29600.0,12.8621,12.87,12.8621,12.8621,29600.0
2007-11-29 12:35:00,16.23,16.25,16.23,16.24,44400.0,12.8621,12.8779,12.8621,12.87,44400.0
2007-11-29 12:40:00,16.24,16.25,16.24,16.24,37600.0,12.87,12.8779,12.87,12.87,37600.0
2007-11-29 12:45:00,16.24,16.24,16.17,16.19,92000.0,12.87,12.87,12.8145,12.8304,92000.0
2007-11-29 12:50:00,16.19,16.21,16.18,16.2,52400.0,12.8304,12.8462,12.8225,12.8383,52400.0
2007-11-29 12:55:00,16.2,16.22,16.18,16.19,89600.0,12.8383,12.8542,12.8225,12.8304,89600.0
2007-11-29 13:00:00,16.18,16.2,16.16,16.16,61600.0,12.8225,12.8383,12.8066,12.8066,61600.0
2007-11-29 13:05:00,16.16,16.21,16.16,16.21,54800.0,12.8066,12.8462,12.8066,12.8462,54800.0
2007-11-29 13:10:00,16.21,16.22,16.17,16.2,62800.0,12.8462,12.8542,12.8145,12.8383,62800.0
2007-11-29 13:15:00,16.22,16.23,16.19,16.2,42800.0,12.8542,12.8621,12.8304,12.8383,42800.0
2007-11-29 13:20:00,16.19,16.2,16.18,16.2,53200.0,12.8304,12.8383,12.8225,12.8383,53200.0
2007-11-29 13:25:00,16.21,16.21,16.18,16.21,38800.0,12.8462,12.8462,12.8225,12.8462,38800.0
2007-11-29 13:30:00,16.21,16.25,16.21,16.23,69200.0,12.8462,12.8779,12.8462,12.8621,69200.0
2007-11-29 13:35:00,16.23,16.24,16.21,16.21,20400.0,12.8621,12.87,12.8462,12.8462,20400.0
2007-11-29 13:40:00,16.21,16.22,16.18,16.18,90000.0,12.8462,12.8542,12.8225,12.8225,90000.0
2007-11-29 13:45:00,16.18,16.22,16.16,16.18,84800.0,12.8225,12.8542,12.8066,12.8225,84800.0
2007-11-29 13:50:00,16.18,16.23,16.18,16.22,70400.0,12.8225,12.8621,12.8225,12.8542,70400.0
2007-11-29 13:55:00,16.22,16.23,16.2,16.2,70400.0,12.8542,12.8621,12.8383,12.8383,70400.0
2007-11-29 14:00:00,16.21,16.21,16.17,16.21,77600.0,12.8462,12.8462,12.8145,12.8462,77600.0
2007-11-29 14:05:00,16.21,16.24,16.2,16.24,39600.0,12.8462,12.87,12.8383,12.87,39600.0
2007-11-29 14:10:00,16.24,16.24,16.2,16.22,33600.0,12.87,12.87,12.8383,12.8542,33600.0
2007-11-29 14:15:00,16.22,16.25,16.18,16.19,155200.0,12.8542,12.8779,12.8225,12.8304,155200.0
2007-11-29 14:20:00,16.19,16.2,16.17,16.19,53600.0,12.8304,12.8383,12.8145,12.8304,53600.0
2007-11-29 14:25:00,16.19,16.22,16.18,16.2,72800.0,12.8304,12.8542,12.8225,12.8383,72800.0
2007-11-29 14:30:00,16.19,16.21,16.15,16.16,84400.0,12.8304,12.8462,12.7987,12.8066,84400.0
2007-11-29 14:35:00,16.16,16.22,16.15,16.16,85200.0,12.8066,12.8542,12.7987,12.8066,85200.0
2007-11-29 14:40:00,16.17,16.2,16.16,16.19,55200.0,12.8145,12.8383,12.8066,12.8304,55200.0
2007-11-29 14:45:00,16.2,16.21,16.15,16.18,70800.0,12.8383,12.8462,12.7987,12.8225,70800.0
2007-11-29 14:50:00,16.17,16.2,16.16,16.17,55600.0,12.8145,12.8383,12.8066,12.8145,55600.0
2007-11-29 14:55:00,16.17,16.21,16.17,16.2,59600.0,12.8145,12.8462,12.8145,12.8383,59600.0
2007-11-29 15:00:00,16.2,16.24,16.19,16.21,62800.0,12.8383,12.87,12.8304,12.8462,62800.0
2007-11-29 15:05:00,16.22,16.22,16.2,16.21,53600.0,12.8542,12.8542,12.8383,12.8462,53600.0
2007-11-29 15:10:00,16.21,16.21,16.15,16.17,63200.0,12.8462,12.8462,12.7987,12.8145,63200.0
2007-11-29 15:15:00,16.17,16.19,16.16,16.18,80800.0,12.8145,12.8304,12.8066,12.8225,80800.0
2007-11-29 15:20:00,16.18,16.18,16.14,16.17,106400.0,12.8225,12.8225,12.7908,12.8145,106400.0
2007-11-29 15:25:00,16.16,16.2,16.16,16.18,80800.0,12.8066,12.8383,12.8066,12.8225,80800.0
2007-11-29 15:30:00,16.18,16.19,16.14,16.17,52800.0,12.8225,12.8304,12.7908,12.8145,52800.0
2007-11-29 15:35:00,16.17,16.19,16.16,16.18,118800.0,12.8145,12.8304,12.8066,12.8225,118800.0
2007-11-29 15:40:00,16.17,16.21,16.12,16.2,155200.0,12.8145,12.8462,12.7749,12.8383,155200.0
2007-11-29 15:45:00,16.2,16.23,16.18,16.18,172400.0,12.8383,12.8621,12.8225,12.8225,172400.0
2007-11-29 15:50:00,16.18,16.19,16.16,16.18,146800.0,12.8225,12.8304,12.8066,12.8225,146800.0
2007-11-29 15:55:00,16.18,16.21,16.18,16.2,204000.0,12.8225,12.8462,12.8225,12.8383,204000.0
2007-11-30 09:30:00,16.25,16.5,16.25,16.43,234400.0,12.8779,13.0761,12.8779,13.0206,234400.0
2007-11-30 09:35:00,16.43,16.49,16.42,16.46,188800.0,13.0206,13.0681,13.0127,13.0444,188800.0
2007-11-30 09:40:00,16.46,16.5,16.43,16.49,170800.0,13.0444,13.0761,13.0206,13.0681,170800.0
2007-11-30 09:45:00,16.49,16.5,16.47,16.47,115200.0,13.0681,13.0761,13.0523,13.0523,115200.0
2007-11-30 09:50:00,16.48,16.49,16.43,16.46,149200.0,13.0602,13.0681,13.0206,13.0444,149200.0
2007-11-30 09:55:00,16.47,16.5,16.45,16.48,88800.0,13.0523,13.0761,13.0364,13.0602,88800.0
2007-11-30 10:00:00,16.48,16.5,16.42,16.43,186000.0,13.0602,13.0761,13.0127,13.0206,186000.0
2007-11-30 10:05:00,16.43,16.44,16.41,16.43,36400.0,13.0206,13.0285,13.0047,13.0206,36400.0
2007-11-30 10:10:00,16.44,16.45,16.35,16.43,97200.0,13.0285,13.0364,12.9572,13.0206,97200.0
2007-11-30 10:15:00,16.43,16.43,16.39,16.39,82000.0,13.0206,13.0206,12.9889,12.9889,82000.0
2007-11-30 10:20:00,16.39,16.39,16.34,16.36,77200.0,12.9889,12.9889,12.9493,12.9651,77200.0
2007-11-30 10:25:00,16.36,16.4,16.36,16.38,58800.0,12.9651,12.9968,12.9651,12.981,58800.0
2007-11-30 10:30:00,16.39,16.44,16.39,16.41,96800.0,12.9889,13.0285,12.9889,13.0047,96800.0
2007-11-30 10:35:00,16.42,16.43,16.41,16.43,62400.0,13.0127,13.0206,13.0047,13.0206,62400.0
2007-11-30 10:40:00,16.42,16.43,16.41,16.43,54400.0,13.0127,13.0206,13.0047,13.0206,54400.0
2007-11-30 10:45:00,16.42,16.43,16.42,16.43,68400.0,13.0127,13.0206,13.0127,13.0206,68400.0
2007-11-30 10:50:00,16.43,16.45,16.42,16.45,47200.0,13.0206,13.0364,13.0127,13.0364,47200.0
2007-11-30 10:55:00,16.45,16.48,16.45,16.46,64400.0,13.0364,13.0602,13.0364,13.0444,64400.0
2007-11-30 11:00:00,16.46,16.46,16.44,16.44,68800.0,13.0444,13.0444,13.0285,13.0285,68800.0
2007-11-30 11:05:00,16.45,16.48,16.44,16.46,118000.0,13.0364,13.0602,13.0285,13.0444,118000.0
2007-11-30 11:10:00,16.47,16.49,16.46,16.46,56000.0,13.0523,13.0681,13.0444,13.0444,56000.0
2007-11-30 11:15:00,16.46,16.47,16.45,16.45,69200.0,13.0444,13.0523,13.0364,13.0364,69200.0
2007-11-30 11:20:00,16.45,16.45,16.4,16.43,163200.0,13.0364,13.0364,12.9968,13.0206,163200.0
2007-11-30 11:25:00,16.43,16.45,16.42,16.43,62400.0,13.0206,13.0364,13.0127,13.0206,62400.0
2007-11-30 11:30:00,16.43,16.44,16.41,16.43,50000.0,13.0206,13.0285,13.0047,13.0206,50000.0
2007-11-30 11:35:00,16.43,16.44,16.42,16.43,51200.0,13.0206,13.0285,13.0127,13.0206,51200.0
2007-11-30 11:40:00,16.43,16.45,16.43,16.44,51200.0,13.0206,13.0364,13.0206,13.0285,51200.0
2007-11-30 11:45:00,16.44,16.49,16.43,16.49,69200.0,13.0285,13.0681,13.0206,13.0681,69200.0
2007-11-30 11:50:00,16.49,16.5,16.47,16.5,104000.0,13.0681,13.0761,13.0523,13.0761,104000.0
2007-11-30 11:55:00,16.5,16.55,16.5,16.53,108000.0,13.0761,13.1157,13.0761,13.0998,108000.0
2007-11-30 12:00:00,16.53,16.53,16.49,16.5,48400.0,13.0998,13.0998,13.0681,13.0761,48400.0
2007-11-30 12:05:00,16.5,16.51,16.5,16.51,62800.0,13.0761,13.084,13.0761,13.084,62800.0
2007-11-30 12:10:00,16.51,16.51,16.5,16.5,56000.0,13.084,13.084,13.0761,13.0761,56000.0
2007-11-30 12:15:00,16.5,16.51,16.49,16.5,34800.0,13.0761,13.084,13.0681,13.0761,34800.0
2007-11-30 12:20:00,16.49,16.49,16.46,16.46,60400.0,13.0681,13.0681,13.0444,13.0444,60400.0
2007-11-30 12:25:00,16.45,16.49,16.45,16.47,30400.0,13.0364,13.0681,13.0364,13.0523,30400.0
2007-11-30 12:30:00,16.48,16.48,16.46,16.48,19200.0,13.0602,13.0602,13.0444,13.0602,19200.0
2007-11-30 12:35:00,16.48,16.48,16.48,16.48,13600.0,13.0602,13.0602,13.0602,13.0602,13600.0
2007-11-30 12:40:00,16.48,16.5,16.45,16.45,42000.0,13.0602,13.0761,13.0364,13.0364,42000.0
2007-11-30 12:45:00,16.45,16.48,16.44,16.47,36800.0,13.0364,13.0602,13.0285,13.0523,36800.0
2007-11-30 12:50:00,16.48,16.48,16.47,16.48,42800.0,13.0602,13.0602,13.0523,13.0602,42800.0
2007-11-30 12:55:00,16.47,16.51,16.47,16.5,52800.0,13.0523,13.084,13.0523,13.0761,52800.0
2007-11-30 13:00:00,16.5,16.5,16.48,16.5,83600.0,13.0761,13.0761,13.0602,13.0761,83600.0
2007-11-30 13:05:00,16.5,16.51,16.46,16.47,48800.0,13.0761,13.084,13.0444,13.0523,48800.0
2007-11-30 13:10:00,16.47,16.48,16.45,16.45,35600.0,13.0523,13.0602,13.0364,13.0364,35600.0
2007-11-30 13:15:00,16.45,16.49,16.45,16.47,52800.0,13.0364,13.0681,13.0364,13.0523,52800.0
2007-11-30 13:20:00,16.47,16.49,16.47,16.49,17200.0,13.0523,13.0681,13.0523,13.0681,17200.0
2007-11-30 13:25:00,16.49,16.51,16.48,16.51,31600.0,13.0681,13.084,13.0602,13.084,31600.0
2007-11-30 13:30:00,16.5,16.51,16.48,16.49,38400.0,13.0761,13.084,13.0602,13.0681,38400.0
2007-11-30 13:35:00,16.48,16.55,16.48,16.54,83200.0,13.0602,13.1157,13.0602,13.1078,83200.0
2007-11-30 13:40:00,16.54,16.54,16.49,16.5,140400.0,13.1078,13.1078,13.0681,13.0761,140400.0
2007-11-30 13:45:00,16.5,16.5,16.49,16.5,28000.0,13.0761,13.0761,13.0681,13.0761,28000.0
2007-11-30 13:50:00,16.5,16.5,16.48,16.49,42000.0,13.0761,13.0761,13.0602,13.0681,42000.0
2007-11-30 13:55:00,16.5,16.5,16.46,16.47,39600.0,13.0761,13.0761,13.0444,13.0523,39600.0
2007-11-30 14:00:00,16.47,16.48,16.45,16.46,102000.0,13.0523,13.0602,13.0364,13.0444,102000.0
2007-11-30 14:05:00,16.45,16.49,16.45,16.46,90000.0,13.0364,13.0681,13.0364,13.0444,90000.0
2007-11-30 14:10:00,16.45,16.48,16.45,16.48,67200.0,13.0364,13.0602,13.0364,13.0602,67200.0
2007-11-30 14:15:00,16.48,16.51,16.47,16.5,109600.0,13.0602,13.084,13.0523,13.0761,109600.0
2007-11-30 14:20:00,16.51,16.51,16.48,16.48,92800.0,13.084,13.084,13.0602,13.0602,92800.0
2007-11-30 14:25:00,16.48,16.5,16.47,16.5,109200.0,13.0602,13.0761,13.0523,13.0761,109200.0
2007-11-30 14:30:00,16.5,16.51,16.48,16.5,78400.0,13.0761,13.084,13.0602,13.0761,78400.0
2007-11-30 14:35:00,16.5,16.52,16.5,16.51,85600.0,13.0761,13.0919,13.0761,13.084,85600.0
2007-11-30 14:40:00,16.51,16.51,16.49,16.49,57200.0,13.084,13.084,13.0681,13.0681,57200.0
2007-11-30 14:45:00,16.5,16.52,16.49,16.49,108000.0,13.0761,13.0919,13.0681,13.0681,108000.0
2007-11-30 14:50:00,16.49,16.5,16.47,16.48,200000.0,13.0681,13.0761,13.0523,13.0602,200000.0
2007-11-30 14:55:00,16.48,16.49,16.47,16.48,124800.0,13.0602,13.0681,13.0523,13.0602,124800.0
2007-11-30 15:00:00,16.47,16.48,16.43,16.47,231600.0,13.0523,13.0602,13.0206,13.0523,231600.0
2007-11-30 15:05:00,16.47,16.47,16.43,16.45,130400.0,13.0523,13.0523,13.0206,13.0364,130400.0
2007-11-30 15:10:00,16.46,16.46,16.41,16.44,176800.0,13.0444,13.0444,13.0047,13.0285,176800.0
2007-11-30 15:15:00,16.43,16.44,16.34,16.36,338400.0,13.0206,13.0285,12.9493,12.9651,338400.0
2007-11-30 15:20:00,16.36,16.38,16.34,16.34,348800.0,12.9651,12.981,12.9493,12.9493,348800.0
2007-11-30 15:25:00,16.34,16.38,16.33,16.37,193200.0,12.9493,12.981,12.9413,12.973,193200.0
2007-11-30 15:30:00,16.37,16.38,16.33,16.34,226000.0,12.973,12.981,12.9413,12.9493,226000.0
2007-11-30 15:35:00,16.34,16.39,16.34,16.36,139200.0,12.9493,12.9889,12.9493,12.9651,139200.0
2007-11-30 15:40:00,16.36,16.43,16.36,16.42,217600.0,12.9651,13.0206,12.9651,13.0127,217600.0
2007-11-30 15:45:00,16.42,16.42,16.32,16.34,349200.0,13.0127,13.0127,12.9334,12.9493,349200.0
2007-11-30 15:50:00,16.34,16.39,16.33,16.39,259200.0,12.9493,12.9889,12.9413,12.9889,259200.0
2007-11-30 15:55:00,16.38,16.43,16.37,16.43,310000.0,12.981,13.0206,12.973,13.0206,310000.0
2007-12-03 09:30:00,16.24,16.49,16.24,16.34,423600.0,12.87,13.0681,12.87,12.9493,423600.0
2007-12-03 09:35:00,16.33,16.4,16.21,16.24,193200.0,12.9413,12.9968,12.8462,12.87,193200.0
2007-12-03 09:40:00,16.23,16.32,16.22,16.27,175200.0,12.8621,12.9334,12.8542,12.8938,175200.0
2007-12-03 09:45:00,16.26,16.38,16.26,16.36,153200.0,12.8859,12.981,12.8859,12.9651,153200.0
2007-12-03 09:50:00,16.37,16.45,16.36,16.45,140400.0,12.973,13.0364,12.9651,13.0364,140400.0
2007-12-03 09:55:00,16.45,16.48,16.43,16.47,329200.0,13.0364,13.0602,13.0206,13.0523,329200.0
2007-12-03 10:00:00,16.46,16.53,16.45,16.5,112000.0,13.0444,13.0998,13.0364,13.0761,112000.0
2007-12-03 10:05:00,16.51,16.53,16.49,16.49,76800.0,13.084,13.0998,13.0681,13.0681,76800.0
2007-12-03 10:10:00,16.47,16.54,16.47,16.52,119200.0,13.0523,13.1078,13.0523,13.0919,119200.0
2007-12-03 10:15:00,16.53,16.54,16.47,16.48,162800.0,13.0998,13.1078,13.0523,13.0602,162800.0
2007-12-03 10:20:00,16.48,16.53,16.47,16.51,152400.0,13.0602,13.0998,13.0523,13.084,152400.0
2007-12-03 10:25:00,16.51,16.51,16.46,16.5,157200.0,13.084,13.084,13.0444,13.0761,157200.0
2007-12-03 10:30:00,16.49,16.55,16.49,16.53,261600.0,13.0681,13.1157,13.0681,13.0998,261600.0
2007-12-03 10:35:00,16.53,16.58,16.53,16.54,245600.0,13.0998,13.1395,13.0998,13.1078,245600.0
2007-12-03 10:40:00,16.54,16.57,16.54,16.56,74800.0,13.1078,13.1315,13.1078,13.1236,74800.0
2007-12-03 10:45:00,16.56,16.57,16.51,16.54,202400.0,13.1236,13.1315,13.084,13.1078,202400.0
2007-12-03 10:50:00,16.55,16.6,16.54,16.57,106000.0,13.1157,13.1553,13.1078,13.1315,106000.0
2007-12-03 10:55:00,16.57,16.66,16.57,16.62,144400.0,13.1315,13.2029,13.1315,13.1712,144400.0
2007-12-03 11:00:00,16.62,16.7,16.62,16.68,188400.0,13.1712,13.2346,13.1712,13.2187,188400.0
2007-12-03 11:05:00,16.68,16.7,16.64,16.66,127600.0,13.2187,13.2346,13.187,13.2029,127600.0
2007-12-03 11:10:00,16.66,16.67,16.64,16.65,53600.0,13.2029,13.2108,13.187,13.1949,53600.0
2007-12-03 11:15:00,16.65,16.65,16.64,16.65,53200.0,13.1949,13.1949,13.187,13.1949,53200.0
2007-12-03 11:20:00,16.64,16.69,16.64,16.69,74400.0,13.187,13.2266,13.187,13.2266,74400.0
2007-12-03 11:25:00,16.69,16.75,16.69,16.74,156000.0,13.2266,13.2742,13.2266,13.2663,156000.0
2007-12-03 11:30:00,16.74,16.76,16.72,16.75,148400.0,13.2663,13.2821,13.2504,13.2742,148400.0
2007-12-03 11:35:00,16.75,16.79,16.74,16.79,112400.0,13.2742,13.3059,13.2663,13.3059,112400.0
2007-12-03 11:40:00,16.78,16.78,16.75,16.77,46800.0,13.298,13.298,13.2742,13.29,46800.0
2007-12-03 11:45:00,16.77,16.8,16.76,16.8,120800.0,13.29,13.3138,13.2821,13.3138,120800.0
2007-12-03 11:50:00,16.8,16.81,16.78,16.79,113200.0,13.3138,13.3217,13.298,13.3059,113200.0
2007-12-03 11:55:00,16.79,16.79,16.77,16.78,57200.0,13.3059,13.3059,13.29,13.298,57200.0
2007-12-03 12:00:00,16.78,16.79,16.75,16.76,69600.0,13.298,13.3059,13.2742,13.2821,69600.0
2007-12-03 12:05:00,16.76,16.78,16.75,16.78,96400.0,13.2821,13.298,13.2742,13.298,96400.0
2007-12-03 12:10:00,16.78,16.83,16.78,16.82,72800.0,13.298,13.3376,13.298,13.3297,72800.0
2007-12-03 12:15:00,16.82,16.82,16.8,16.81,74000.0,13.3297,13.3297,13.3138,13.3217,74000.0
2007-12-03 12:20:00,16.81,16.81,16.78,16.78,56400.0,13.3217,13.3217,13.298,13.298,56400.0
2007-12-03 12:25:00,16.79,16.86,16.78,16.86,106400.0,13.3059,13.3614,13.298,13.3614,106400.0
2007-12-03 12:30:00,16.86,16.92,16.85,16.91,162800.0,13.3614,13.4089,13.3534,13.401,162800.0
2007-12-03 12:35:00,16.91,16.95,16.91,16.93,213600.0,13.401,13.4327,13.401,13.4168,213600.0
2007-12-03 12:40:00,16.93,16.95,16.93,16.94,287600.0,13.4168,13.4327,13.4168,13.4248,287600.0
2007-12-03 12:45:00,16.94,16.95,16.93,16.94,77200.0,13.4248,13.4327,13.4168,13.4248,77200.0
2007-12-03 12:50:00,16.95,16.98,16.94,16.96,129600.0,13.4327,13.4565,13.4248,13.4406,129600.0
2007-12-03 12:55:00,16.97,16.97,16.94,16.95,92800.0,13.4485,13.4485,13.4248,13.4327,92800.0
2007-12-03 13:00:00,16.96,16.97,16.95,16.97,156800.0,13.4406,13.4485,13.4327,13.4485,156800.0
2007-12-03 13:05:00,16.97,16.98,16.96,16.96,122000.0,13.4485,13.4565,13.4406,13.4406,122000.0
2007-12-03 13:10:00,16.96,16.97,16.88,16.88,114800.0,13.4406,13.4485,13.3772,13.3772,114800.0
2007-12-03 13:15:00,16.87,16.87,16.8,16.81,241200.0,13.3693,13.3693,13.3138,13.3217,241200.0
2007-12-03 13:20:00,16.81,16.86,16.79,16.82,167200.0,13.3217,13.3614,13.3059,13.3297,167200.0
2007-12-03 13:25:00,16.82,16.82,16.78,16.78,122400.0,13.3297,13.3297,13.298,13.298,122400.0
2007-12-03 13:30:00,16.79,16.79,16.75,16.78,90400.0,13.3059,13.3059,13.2742,13.298,90400.0
2007-12-03 13:35:00,16.78,16.81,16.78,16.81,104000.0,13.298,13.3217,13.298,13.3217,104000.0
2007-12-03 13:40:00,16.81,16.84,16.8,16.81,127200.0,13.3217,13.3455,13.3138,13.3217,127200.0
2007-12-03 13:45:00,16.81,16.84,16.8,16.83,55600.0,13.3217,13.3455,13.3138,13.3376,55600.0
2007-12-03 13:50:00,16.83,16.83,16.77,16.8,64000.0,13.3376,13.3376,13.29,13.3138,64000.0
2007-12-03 13:55:00,16.79,16.82,16.78,16.79,46800.0,13.3059,13.3297,13.298,13.3059,46800.0
2007-12-03 14:00:00,16.79,16.83,16.79,16.82,62000.0,13.3059,13.3376,13.3059,13.3297,62000.0
2007-12-03 14:05:00,16.82,16.86,16.81,16.86,76400.0,13.3297,13.3614,13.3217,13.3614,76400.0
2007-12-03 14:10:00,16.86,16.88,16.85,16.86,56000.0,13.3614,13.3772,13.3534,13.3614,56000.0
2007-12-03 14:15:00,16.86,16.89,16.86,16.86,124800.0,13.3614,13.3851,13.3614,13.3614,124800.0
2007-12-03 14:20:00,16.86,16.87,16.85,16.86,107200.0,13.3614,13.3693,13.3534,13.3614,107200.0
2007-12-03 14:25:00,16.86,16.86,16.84,16.84,76400.0,13.3614,13.3614,13.3455,13.3455,76400.0
2007-12-03 14:30:00,16.84,16.84,16.81,16.83,70400.0,13.3455,13.3455,13.3217,13.3376,70400.0
2007-12-03 14:35:00,16.83,16.85,16.82,16.83,118800.0,13.3376,13.3534,13.3297,13.3376,118800.0
2007-12-03 14:40:00,16.84,16.86,16.83,16.83,82800.0,13.3455,13.3614,13.3376,13.3376,82800.0
2007-12-03 14:45:00,16.83,16.85,16.81,16.84,114000.0,13.3376,13.3534,13.3217,13.3455,114000.0
2007-12-03 14:50:00,16.84,16.87,16.84,16.86,558000.0,13.3455,13.3693,13.3455,13.3614,558000.0
2007-12-03 14:55:00,16.85,16.86,16.85,16.86,123200.0,13.3534,13.3614,13.3534,13.3614,123200.0
2007-12-03 15:00:00,16.86,16.86,16.84,16.85,122800.0,13.3614,13.3614,13.3455,13.3534,122800.0
2007-12-03 15:05:00,16.85,16.86,16.79,16.79,266800.0,13.3534,13.3614,13.3059,13.3059,266800.0
2007-12-03 15:10:00,16.79,16.84,16.79,16.84,142400.0,13.3059,13.3455,13.3059,13.3455,142400.0
2007-12-03 15:15:00,16.84,16.86,16.82,16.84,245200.0,13.3455,13.3614,13.3297,13.3455,245200.0
2007-12-03 15:20:00,16.84,16.87,16.81,16.86,383200.0,13.3455,13.3693,13.3217,13.3614,383200.0
2007-12-03 15:25:00,16.86,16.88,16.84,16.86,163200.0,13.3614,13.3772,13.3455,13.3614,163200.0
2007-12-03 15:30:00,16.86,16.88,16.82,16.83,290800.0,13.3614,13.3772,13.3297,13.3376,290800.0
2007-12-03 15:35:00,16.83,16.88,16.81,16.82,436400.0,13.3376,13.3772,13.3217,13.3297,436400.0
2007-12-03 15:40:00,16.81,16.84,16.81,16.83,464400.0,13.3217,13.3455,13.3217,13.3376,464400.0
2007-12-03 15:45:00,16.83,16.83,16.78,16.78,457200.0,13.3376,13.3376,13.298,13.298,457200.0
2007-12-03 15:50:00,16.78,16.78,16.74,16.74,316000.0,13.298,13.298,13.2663,13.2663,316000.0
2007-12-03 15:55:00,16.75,16.75,16.73,16.75,383600.0,13.2742,13.2742,13.2583,13.2742,383600.0
2007-12-04 09:30:00,16.84,16.84,16.46,16.63,646400.0,13.3455,13.3455,13.0444,13.1791,646400.0
2007-12-04 09:35:00,16.63,16.75,16.57,16.6,281200.0,13.1791,13.2742,13.1315,13.1553,281200.0
2007-12-04 09:40:00,16.61,16.68,16.58,16.66,177200.0,13.1632,13.2187,13.1395,13.2029,177200.0
2007-12-04 09:45:00,16.66,16.66,16.57,16.62,365200.0,13.2029,13.2029,13.1315,13.1712,365200.0
2007-12-04 09:50:00,16.62,16.65,16.53,16.55,288400.0,13.1712,13.1949,13.0998,13.1157,288400.0
2007-12-04 09:55:00,16.55,16.57,16.5,16.56,294800.0,13.1157,13.1315,13.0761,13.1236,294800.0
2007-12-04 10:00:00,16.55,16.57,16.46,16.5,336800.0,13.1157,13.1315,13.0444,13.0761,336800.0
2007-12-04 10:05:00,16.5,16.52,16.49,16.52,256400.0,13.0761,13.0919,13.0681,13.0919,256400.0
2007-12-04 10:10:00,16.52,16.56,16.5,16.56,183200.0,13.0919,13.1236,13.0761,13.1236,183200.0
2007-12-04 10:15:00,16.56,16.57,16.5,16.52,198800.0,13.1236,13.1315,13.0761,13.0919,198800.0
2007-12-04 10:20:00,16.51,16.53,16.47,16.48,118800.0,13.084,13.0998,13.0523,13.0602,118800.0
2007-12-04 10:25:00,16.48,16.51,16.47,16.5,86000.0,13.0602,13.084,13.0523,13.0761,86000.0
2007-12-04 10:30:00,16.52,16.53,16.48,16.48,166400.0,13.0919,13.0998,13.0602,13.0602,166400.0
2007-12-04 10:35:00,16.49,16.51,16.48,16.49,329200.0,13.0681,13.084,13.0602,13.0681,329200.0
2007-12-04 10:40:00,16.48,16.5,16.48,16.49,138400.0,13.0602,13.0761,13.0602,13.0681,138400.0
2007-12-04 10:45:00,16.5,16.51,16.43,16.46,209600.0,13.0761,13.084,13.0206,13.0444,209600.0
2007-12-04 10:50:00,16.46,16.46,16.38,16.38,150400.0,13.0444,13.0444,12.981,12.981,150400.0
2007-12-04 10:55:00,16.39,16.44,16.39,16.44,155600.0,12.9889,13.0285,12.9889,13.0285,155600.0
2007-12-04 11:00:00,16.44,16.5,16.42,16.48,114000.0,13.0285,13.0761,13.0127,13.0602,114000.0
2007-12-04 11:05:00,16.48,16.5,16.46,16.47,158800.0,13.0602,13.0761,13.0444,13.0523,158800.0
2007-12-04 11:10:00,16.47,16.5,16.43,16.43,136800.0,13.0523,13.0761,13.0206,13.0206,136800.0
2007-12-04 11:15:00,16.44,16.45,16.38,16.43,139600.0,13.0285,13.0364,12.981,13.0206,139600.0
2007-12-04 11:20:00,16.42,16.46,16.4,16.42,119200.0,13.0127,13.0444,12.9968,13.0127,119200.0
2007-12-04 11:25:00,16.41,16.44,16.4,16.4,202800.0,13.0047,13.0285,12.9968,12.9968,202800.0
2007-12-04 11:30:00,16.4,16.43,16.4,16.43,139600.0,12.9968,13.0206,12.9968,13.0206,139600.0
2007-12-04 11:35:00,16.42,16.45,16.41,16.45,133200.0,13.0127,13.0364,13.0047,13.0364,133200.0
2007-12-04 11:40:00,16.45,16.53,16.45,16.53,164400.0,13.0364,13.0998,13.0364,13.0998,164400.0
2007-12-04 11:45:00,16.52,16.53,16.46,16.46,241600.0,13.0919,13.0998,13.0444,13.0444,241600.0
2007-12-04 11:50:00,16.46,16.5,16.45,16.48,96400.0,13.0444,13.0761,13.0364,13.0602,96400.0
2007-12-04 11:55:00,16.48,16.48,16.44,16.45,106800.0,13.0602,13.0602,13.0285,13.0364,106800.0
2007-12-04 12:00:00,16.44,16.5,16.44,16.49,124400.0,13.0285,13.0761,13.0285,13.0681,124400.0
2007-12-04 12:05:00,16.49,16.55,16.46,16.46,202000.0,13.0681,13.1157,13.0444,13.0444,202000.0
2007-12-04 12:10:00,16.47,16.5,16.46,16.46,73200.0,13.0523,13.0761,13.0444,13.0444,73200.0
2007-12-04 12:15:00,16.47,16.5,16.45,16.49,48000.0,13.0523,13.0761,13.0364,13.0681,48000.0
2007-12-04 12:20:00,16.49,16.51,16.48,16.51,105600.0,13.0681,13.084,13.0602,13.084,105600.0
2007-12-04 12:25:00,16.51,16.52,16.5,16.51,45200.0,13.084,13.0919,13.0761,13.084,45200.0
2007-12-04 12:30:00,16.52,16.53,16.51,16.51,165200.0,13.0919,13.0998,13.084,13.084,165200.0
2007-12-04 12:35:00,16.51,16.54,16.51,16.51,75600.0,13.084,13.1078,13.084,13.084,75600.0
2007-12-04 12:40:00,16.51,16.54,16.51,16.52,176400.0,13.084,13.1078,13.084,13.0919,176400.0
2007-12-04 12:45:00,16.52,16.54,16.49,16.51,166800.0,13.0919,13.1078,13.0681,13.084,166800.0
2007-12-04 12:50:00,16.51,16.52,16.5,16.51,70000.0,13.084,13.0919,13.0761,13.084,70000.0
2007-12-04 12:55:00,16.52,16.52,16.49,16.49,92800.0,13.0919,13.0919,13.0681,13.0681,92800.0
2007-12-04 13:00:00,16.49,16.52,16.47,16.47,62000.0,13.0681,13.0919,13.0523,13.0523,62000.0
2007-12-04 13:05:00,16.47,16.5,16.47,16.48,130800.0,13.0523,13.0761,13.0523,13.0602,130800.0
2007-12-04 13:10:00,16.48,16.49,16.48,16.48,92400.0,13.0602,13.0681,13.0602,13.0602,92400.0
2007-12-04 13:15:00,16.48,16.51,16.48,16.48,81200.0,13.0602,13.084,13.0602,13.0602,81200.0
2007-12-04 13:20:00,16.48,16.5,16.47,16.47,96800.0,13.0602,13.0761,13.0523,13.0523,96800.0
2007-12-04 13:25:00,16.47,16.47,16.43,16.43,35200.0,13.0523,13.0523,13.0206,13.0206,35200.0
2007-12-04 13:30:00,16.43,16.47,16.4,16.47,146400.0,13.0206,13.0523,12.9968,13.0523,146400.0
2007-12-04 13:35:00,16.46,16.47,16.46,16.47,56400.0,13.0444,13.0523,13.0444,13.0523,56400.0
2007-12-04 13:40:00,16.47,16.5,16.47,16.5,88400.0,13.0523,13.0761,13.0523,13.0761,88400.0
2007-12-04 13:45:00,16.5,16.52,16.49,16.52,113200.0,13.0761,13.0919,13.0681,13.0919,113200.0
2007-12-04 13:50:00,16.52,16.52,16.48,16.49,110400.0,13.0919,13.0919,13.0602,13.0681,110400.0
2007-12-04 13:55:00,16.49,16.5,16.49,16.5,87600.0,13.0681,13.0761,13.0681,13.0761,87600.0
2007-12-04 14:00:00,16.5,16.52,16.49,16.5,152800.0,13.0761,13.0919,13.0681,13.0761,152800.0
2007-12-04 14:05:00,16.5,16.53,16.49,16.5,230800.0,13.0761,13.0998,13.0681,13.0761,230800.0
2007-12-04 14:10:00,16.5,16.5,16.46,16.47,100800.0,13.0761,13.0761,13.0444,13.0523,100800.0
2007-12-04 14:15:00,16.47,16.48,16.46,16.46,62800.0,13.0523,13.0602,13.0444,13.0444,62800.0
2007-12-04 14:20:00,16.46,16.47,16.43,16.43,139200.0,13.0444,13.0523,13.0206,13.0206,139200.0
2007-12-04 14:25:00,16.43,16.5,16.43,16.46,169200.0,13.0206,13.0761,13.0206,13.0444,169200.0
2007-12-04 14:30:00,16.46,16.49,16.44,16.46,68000.0,13.0444,13.0681,13.0285,13.0444,68000.0
2007-12-04 14:35:00,16.46,16.5,16.46,16.48,62000.0,13.0444,13.0761,13.0444,13.0602,62000.0
2007-12-04 14:40:00,16.48,16.5,16.45,16.48,94400.0,13.0602,13.0761,13.0364,13.0602,94400.0
2007-12-04 14:45:00,16.47,16.5,16.47,16.49,69200.0,13.0523,13.0761,13.0523,13.0681,69200.0
2007-12-04 14:50:00,16.49,16.5,16.46,16.49,104000.0,13.0681,13.0761,13.0444,13.0681,104000.0
2007-12-04 14:55:00,16.49,16.51,16.46,16.5,79600.0,13.0681,13.084,13.0444,13.0761,79600.0
2007-12-04 15:00:00,16.5,16.52,16.49,16.5,272000.0,13.0761,13.0919,13.0681,13.0761,272000.0
2007-12-04 15:05:00,16.51,16.51,16.48,16.51,167600.0,13.084,13.084,13.0602,13.084,167600.0
2007-12-04 15:10:00,16.51,16.52,16.49,16.5,177200.0,13.084,13.0919,13.0681,13.0761,177200.0
2007-12-04 15:15:00,16.5,16.52,16.49,16.5,215600.0,13.0761,13.0919,13.0681,13.0761,215600.0
2007-12-04 15:20:00,16.5,16.51,16.5,16.5,246400.0,13.0761,13.084,13.0761,13.0761,246400.0
2007-12-04 15:25:00,16.5,16.52,16.48,16.5,616800.0,13.0761,13.0919,13.0602,13.0761,616800.0
2007-12-04 15:30:00,16.5,16.54,16.5,16.54,204800.0,13.0761,13.1078,13.0761,13.1078,204800.0
2007-12-04 15:35:00,16.54,16.54,16.48,16.5,224000.0,13.1078,13.1078,13.0602,13.0761,224000.0
2007-12-04 15:40:00,16.5,16.53,16.47,16.51,736000.0,13.0761,13.0998,13.0523,13.084,736000.0
2007-12-04 15:45:00,16.51,16.52,16.47,16.49,142400.0,13.084,13.0919,13.0523,13.0681,142400.0
2007-12-04 15:50:00,16.49,16.5,16.46,16.5,188400.0,13.0681,13.0761,13.0444,13.0761,188400.0
2007-12-04 15:55:00,16.5,16.5,16.45,16.45,329600.0,13.0761,13.0761,13.0364,13.0364,329600.0
2007-12-05 09:30:00,16.61,16.68,16.53,16.57,215200.0,13.1632,13.2187,13.0998,13.1315,215200.0
2007-12-05 09:35:00,16.57,16.69,16.55,16.65,236000.0,13.1315,13.2266,13.1157,13.1949,236000.0
2007-12-05 09:40:00,16.65,16.69,16.6,16.62,76800.0,13.1949,13.2266,13.1553,13.1712,76800.0
2007-12-05 09:45:00,16.62,16.65,16.61,16.61,36800.0,13.1712,13.1949,13.1632,13.1632,36800.0
2007-12-05 09:50:00,16.61,16.61,16.54,16.56,124000.0,13.1632,13.1632,13.1078,13.1236,124000.0
2007-12-05 09:55:00,16.56,16.58,16.53,16.55,67200.0,13.1236,13.1395,13.0998,13.1157,67200.0
2007-12-05 10:00:00,16.55,16.57,16.53,16.55,354400.0,13.1157,13.1315,13.0998,13.1157,354400.0
2007-12-05 10:05:00,16.55,16.56,16.49,16.49,128800.0,13.1157,13.1236,13.0681,13.0681,128800.0
2007-12-05 10:10:00,16.49,16.52,16.45,16.48,174000.0,13.0681,13.0919,13.0364,13.0602,174000.0
2007-12-05 10:15:00,16.47,16.56,16.47,16.55,60400.0,13.0523,13.1236,13.0523,13.1157,60400.0
2007-12-05 10:20:00,16.55,16.56,16.53,16.54,39200.0,13.1157,13.1236,13.0998,13.1078,39200.0
2007-12-05 10:25:00,16.55,16.55,16.5,16.51,109600.0,13.1157,13.1157,13.0761,13.084,109600.0
2007-12-05 10:30:00,16.51,16.52,16.49,16.49,118400.0,13.084,13.0919,13.0681,13.0681,118400.0
2007-12-05 10:35:00,16.5,16.52,16.5,16.5,64000.0,13.0761,13.0919,13.0761,13.0761,64000.0
2007-12-05 10:40:00,16.5,16.53,16.49,16.5,73200.0,13.0761,13.0998,13.0681,13.0761,73200.0
2007-12-05 10:45:00,16.5,16.53,16.5,16.52,52400.0,13.0761,13.0998,13.0761,13.0919,52400.0
2007-12-05 10:50:00,16.52,16.52,16.5,16.51,80000.0,13.0919,13.0919,13.0761,13.084,80000.0
2007-12-05 10:55:00,16.51,16.56,16.51,16.53,135600.0,13.084,13.1236,13.084,13.0998,135600.0
2007-12-05 11:00:00,16.53,16.54,16.52,16.53,94400.0,13.0998,13.1078,13.0919,13.0998,94400.0
2007-12-05 11:05:00,16.53,16.54,16.51,16.52,59600.0,13.0998,13.1078,13.084,13.0919,59600.0
2007-12-05 11:10:00,16.52,16.54,16.51,16.53,94800.0,13.0919,13.1078,13.084,13.0998,94800.0
2007-12-05 11:15:00,16.52,16.54,16.52,16.52,70000.0,13.0919,13.1078,13.0919,13.0919,70000.0
2007-12-05 11:20:00,16.52,16.53,16.51,16.51,113200.0,13.0919,13.0998,13.084,13.084,113200.0
2007-12-05 11:25:00,16.52,16.54,16.51,16.51,112400.0,13.0919,13.1078,13.084,13.084,112400.0
2007-12-05 11:30:00,16.52,16.52,16.48,16.49,44000.0,13.0919,13.0919,13.0602,13.0681,44000.0
2007-12-05 11:35:00,16.5,16.51,16.49,16.51,75200.0,13.0761,13.084,13.0681,13.084,75200.0
2007-12-05 11:40:00,16.51,16.51,16.49,16.49,66000.0,13.084,13.084,13.0681,13.0681,66000.0
2007-12-05 11:45:00,16.49,16.5,16.48,16.48,98400.0,13.0681,13.0761,13.0602,13.0602,98400.0
2007-12-05 11:50:00,16.48,16.49,16.48,16.48,49200.0,13.0602,13.0681,13.0602,13.0602,49200.0
2007-12-05 11:55:00,16.48,16.48,16.45,16.45,56800.0,13.0602,13.0602,13.0364,13.0364,56800.0
2007-12-05 12:00:00,16.45,16.46,16.44,16.45,82800.0,13.0364,13.0444,13.0285,13.0364,82800.0
2007-12-05 12:05:00,16.45,16.46,16.43,16.45,72800.0,13.0364,13.0444,13.0206,13.0364,72800.0
2007-12-05 12:10:00,16.45,16.47,16.45,16.47,54800.0,13.0364,13.0523,13.0364,13.0523,54800.0
2007-12-05 12:15:00,16.47,16.48,16.47,16.47,36400.0,13.0523,13.0602,13.0523,13.0523,36400.0
2007-12-05 12:20:00,16.47,16.47,16.47,16.47,20800.0,13.0523,13.0523,13.0523,13.0523,20800.0
2007-12-05 12:25:00,16.47,16.48,16.47,16.48,83200.0,13.0523,13.0602,13.0523,13.0602,83200.0
2007-12-05 12:30:00,16.48,16.5,16.48,16.48,116800.0,13.0602,13.0761,13.0602,13.0602,116800.0
2007-12-05 12:35:00,16.48,16.5,16.47,16.5,41600.0,13.0602,13.0761,13.0523,13.0761,41600.0
2007-12-05 12:40:00,16.5,16.5,16.49,16.5,36800.0,13.0761,13.0761,13.0681,13.0761,36800.0
2007-12-05 12:45:00,16.5,16.5,16.49,16.5,152000.0,13.0761,13.0761,13.0681,13.0761,152000.0
2007-12-05 12:50:00,16.5,16.51,16.47,16.48,78000.0,13.0761,13.084,13.0523,13.0602,78000.0
2007-12-05 12:55:00,16.48,16.5,16.44,16.49,92000.0,13.0602,13.0761,13.0285,13.0681,92000.0
2007-12-05 13:00:00,16.49,16.5,16.49,16.49,270000.0,13.0681,13.0761,13.0681,13.0681,270000.0
2007-12-05 13:05:00,16.49,16.49,16.43,16.44,80400.0,13.0681,13.0681,13.0206,13.0285,80400.0
2007-12-05 13:10:00,16.43,16.46,16.42,16.46,72800.0,13.0206,13.0444,13.0127,13.0444,72800.0
2007-12-05 13:15:00,16.46,16.47,16.43,16.44,52800.0,13.0444,13.0523,13.0206,13.0285,52800.0
2007-12-05 13:20:00,16.43,16.45,16.43,16.44,21600.0,13.0206,13.0364,13.0206,13.0285,21600.0
2007-12-05 13:25:00,16.44,16.44,16.42,16.42,31600.0,13.0285,13.0285,13.0127,13.0127,31600.0
2007-12-05 13:30:00,16.42,16.47,16.41,16.46,56800.0,13.0127,13.0523,13.0047,13.0444,56800.0
2007-12-05 13:35:00,16.45,16.46,16.44,16.46,31200.0,13.0364,13.0444,13.0285,13.0444,31200.0
2007-12-05 13:40:00,16.46,16.47,16.44,16.46,34800.0,13.0444,13.0523,13.0285,13.0444,34800.0
2007-12-05 13:45:00,16.46,16.46,16.44,16.46,61600.0,13.0444,13.0444,13.0285,13.0444,61600.0
2007-12-05 13:50:00,16.46,16.47,16.45,16.47,86000.0,13.0444,13.0523,13.0364,13.0523,86000.0
2007-12-05 13:55:00,16.46,16.47,16.44,16.45,93600.0,13.0444,13.0523,13.0285,13.0364,93600.0
2007-12-05 14:00:00,16.45,16.46,16.44,16.46,39200.0,13.0364,13.0444,13.0285,13.0444,39200.0
2007-12-05 14:05:00,16.46,16.47,16.44,16.46,106800.0,13.0444,13.0523,13.0285,13.0444,106800.0
2007-12-05 14:10:00,16.47,16.47,16.44,16.45,80800.0,13.0523,13.0523,13.0285,13.0364,80800.0
2007-12-05 14:15:00,16.44,16.46,16.43,16.45,63200.0,13.0285,13.0444,13.0206,13.0364,63200.0
2007-12-05 14:20:00,16.45,16.45,16.41,16.41,188000.0,13.0364,13.0364,13.0047,13.0047,188000.0
2007-12-05 14:25:00,16.41,16.45,16.41,16.44,140800.0,13.0047,13.0364,13.0047,13.0285,140800.0
2007-12-05 14:30:00,16.45,16.46,16.44,16.45,106800.0,13.0364,13.0444,13.0285,13.0364,106800.0
2007-12-05 14:35:00,16.45,16.45,16.41,16.42,69600.0,13.0364,13.0364,13.0047,13.0127,69600.0
2007-12-05 14:40:00,16.42,16.44,16.42,16.43,85600.0,13.0127,13.0285,13.0127,13.0206,85600.0
2007-12-05 14:45:00,16.44,16.45,16.43,16.44,65200.0,13.0285,13.0364,13.0206,13.0285,65200.0
2007-12-05 14:50:00,16.44,16.44,16.35,16.37,256000.0,13.0285,13.0285,12.9572,12.973,256000.0
2007-12-05 14:55:00,16.37,16.38,16.33,16.37,154800.0,12.973,12.981,12.9413,12.973,154800.0
2007-12-05 15:00:00,16.37,16.39,16.36,16.39,79200.0,12.973,12.9889,12.9651,12.9889,79200.0
2007-12-05 15:05:00,16.38,16.4,16.38,16.4,166000.0,12.981,12.9968,12.981,12.9968,166000.0
2007-12-05 15:10:00,16.39,16.4,16.39,16.4,208800.0,12.9889,12.9968,12.9889,12.9968,208800.0
2007-12-05 15:15:00,16.4,16.4,16.39,16.4,184400.0,12.9968,12.9968,12.9889,12.9968,184400.0
2007-12-05 15:20:00,16.4,16.4,16.39,16.39,207200.0,12.9968,12.9968,12.9889,12.9889,207200.0
2007-12-05 15:25:00,16.39,16.4,16.38,16.39,162400.0,12.9889,12.9968,12.981,12.9889,162400.0
2007-12-05 15:30:00,16.39,16.4,16.38,16.38,225600.0,12.9889,12.9968,12.981,12.981,225600.0
2007-12-05 15:35:00,16.38,16.42,16.38,16.4,372800.0,12.981,13.0127,12.981,12.9968,372800.0
2007-12-05 15:40:00,16.4,16.43,16.37,16.41,404400.0,12.9968,13.0206,12.973,13.0047,404400.0
2007-12-05 15:45:00,16.41,16.41,16.37,16.39,491200.0,13.0047,13.0047,12.973,12.9889,491200.0
2007-12-05 15:50:00,16.39,16.43,16.39,16.43,564800.0,12.9889,13.0206,12.9889,13.0206,564800.0
2007-12-05 15:55:00,16.43,16.49,16.41,16.48,916400.0,13.0206,13.0681,13.0047,13.0602,916400.0
2007-12-06 09:30:00,16.34,16.41,16.3,16.38,198400.0,12.9948,13.0505,12.963,13.0266,198400.0
2007-12-06 09:35:00,16.38,16.41,16.3,16.32,154400.0,13.0266,13.0505,12.963,12.9789,154400.0
2007-12-06 09:40:00,16.32,16.38,16.31,16.32,262400.0,12.9789,13.0266,12.9709,12.9789,262400.0
2007-12-06 09:45:00,16.33,16.33,16.23,16.24,352000.0,12.9868,12.9868,12.9073,12.9153,352000.0
2007-12-06 09:50:00,16.25,16.28,16.24,16.27,72400.0,12.9232,12.9471,12.9153,12.9391,72400.0
2007-12-06 09:55:00,16.27,16.33,16.27,16.29,97600.0,12.9391,12.9868,12.9391,12.955,97600.0
2007-12-06 10:00:00,16.29,16.34,16.29,16.33,49600.0,12.955,12.9948,12.955,12.9868,49600.0
2007-12-06 10:05:00,16.33,16.33,16.27,16.32,238400.0,12.9868,12.9868,12.9391,12.9789,238400.0
2007-12-06 10:10:00,16.31,16.32,16.29,16.3,61600.0,12.9709,12.9789,12.955,12.963,61600.0
2007-12-06 10:15:00,16.3,16.31,16.26,16.27,91600.0,12.963,12.9709,12.9312,12.9391,91600.0
2007-12-06 10:20:00,16.27,16.33,16.27,16.31,76800.0,12.9391,12.9868,12.9391,12.9709,76800.0
2007-12-06 10:25:00,16.29,16.32,16.29,16.32,29600.0,12.955,12.9789,12.955,12.9789,29600.0
2007-12-06 10:30:00,16.32,16.32,16.29,16.3,42400.0,12.9789,12.9789,12.955,12.963,42400.0
2007-12-06 10:35:00,16.3,16.31,16.28,16.3,83200.0,12.963,12.9709,12.9471,12.963,83200.0
2007-12-06 10:40:00,16.3,16.3,16.27,16.29,92800.0,12.963,12.963,12.9391,12.955,92800.0
2007-12-06 10:45:00,16.29,16.32,16.29,16.31,88400.0,12.955,12.9789,12.955,12.9709,88400.0
2007-12-06 10:50:00,16.31,16.34,16.31,16.34,68800.0,12.9709,12.9948,12.9709,12.9948,68800.0
2007-12-06 10:55:00,16.34,16.35,16.32,16.33,98400.0,12.9948,13.0027,12.9789,12.9868,98400.0
2007-12-06 11:00:00,16.34,16.34,16.28,16.29,53600.0,12.9948,12.9948,12.9471,12.955,53600.0
2007-12-06 11:05:00,16.28,16.28,16.25,16.25,86400.0,12.9471,12.9471,12.9232,12.9232,86400.0
2007-12-06 11:10:00,16.25,16.26,16.25,16.26,100800.0,12.9232,12.9312,12.9232,12.9312,100800.0
2007-12-06 11:15:00,16.26,16.29,16.25,16.27,155600.0,12.9312,12.955,12.9232,12.9391,155600.0
2007-12-06 11:20:00,16.26,16.3,16.26,16.3,48000.0,12.9312,12.963,12.9312,12.963,48000.0
2007-12-06 11:25:00,16.31,16.33,16.3,16.3,51600.0,12.9709,12.9868,12.963,12.963,51600.0
2007-12-06 11:30:00,16.31,16.31,16.25,16.29,202000.0,12.9709,12.9709,12.9232,12.955,202000.0
2007-12-06 11:35:00,16.28,16.3,16.28,16.29,54000.0,12.9471,12.963,12.9471,12.955,54000.0
2007-12-06 11:40:00,16.29,16.31,16.29,16.31,66800.0,12.955,12.9709,12.955,12.9709,66800.0
2007-12-06 11:45:00,16.3,16.31,16.29,16.3,90400.0,12.963,12.9709,12.955,12.963,90400.0
2007-12-06 11:50:00,16.3,16.31,16.28,16.3,48400.0,12.963,12.9709,12.9471,12.963,48400.0
2007-12-06 11:55:00,16.31,16.31,16.29,16.3,75200.0,12.9709,12.9709,12.955,12.963,75200.0
2007-12-06 12:00:00,16.3,16.31,16.3,16.3,86400.0,12.963,12.9709,12.963,12.963,86400.0
2007-12-06 12:05:00,16.3,16.3,16.25,16.26,221600.0,12.963,12.963,12.9232,12.9312,221600.0
2007-12-06 12:10:00,16.26,16.28,16.25,16.25,76800.0,12.9312,12.9471,12.9232,12.9232,76800.0
2007-12-06 12:15:00,16.25,16.25,16.23,16.23,53200.0,12.9232,12.9232,12.9073,12.9073,53200.0
2007-12-06 12:20:00,16.23,16.25,16.23,16.25,38400.0,12.9073,12.9232,12.9073,12.9232,38400.0
2007-12-06 12:25:00,16.24,16.25,16.24,16.25,76000.0,12.9153,12.9232,12.9153,12.9232,76000.0
2007-12-06 12:30:00,16.26,16.28,16.26,16.28,29600.0,12.9312,12.9471,12.9312,12.9471,29600.0
2007-12-06 12:35:00,16.28,16.3,16.28,16.3,67600.0,12.9471,12.963,12.9471,12.963,67600.0
2007-12-06 12:40:00,16.3,16.3,16.3,16.3,61600.0,12.963,12.963,12.963,12.963,61600.0
2007-12-06 12:45:00,16.3,16.3,16.28,16.29,125600.0,12.963,12.963,12.9471,12.955,125600.0
2007-12-06 12:50:00,16.29,16.29,16.27,16.29,51200.0,12.955,12.955,12.9391,12.955,51200.0
2007-12-06 12:55:00,16.29,16.32,16.29,16.32,49200.0,12.955,12.9789,12.955,12.9789,49200.0
2007-12-06 13:00:00,16.32,16.34,16.32,16.33,68400.0,12.9789,12.9948,12.9789,12.9868,68400.0
2007-12-06 13:05:00,16.33,16.33,16.29,16.29,154400.0,12.9868,12.9868,12.955,12.955,154400.0
2007-12-06 13:10:00,16.29,16.3,16.29,16.3,44800.0,12.955,12.963,12.955,12.963,44800.0
2007-12-06 13:15:00,16.3,16.3,16.29,16.3,40400.0,12.963,12.963,12.955,12.963,40400.0
2007-12-06 13:20:00,16.3,16.31,16.28,16.31,95200.0,12.963,12.9709,12.9471,12.9709,95200.0
2007-12-06 13:25:00,16.31,16.31,16.29,16.29,69600.0,12.9709,12.9709,12.955,12.955,69600.0
2007-12-06 13:30:00,16.29,16.3,16.25,16.25,191200.0,12.955,12.963,12.9232,12.9232,191200.0
2007-12-06 13:35:00,16.25,16.27,16.25,16.26,193200.0,12.9232,12.9391,12.9232,12.9312,193200.0
2007-12-06 13:40:00,16.26,16.3,16.25,16.3,130400.0,12.9312,12.963,12.9232,12.963,130400.0
2007-12-06 13:45:00,16.29,16.31,16.26,16.31,66400.0,12.955,12.9709,12.9312,12.9709,66400.0
2007-12-06 13:50:00,16.31,16.33,16.31,16.31,152400.0,12.9709,12.9868,12.9709,12.9709,152400.0
2007-12-06 13:55:00,16.31,16.33,16.29,16.32,89200.0,12.9709,12.9868,12.955,12.9789,89200.0
2007-12-06 14:00:00,16.33,16.33,16.28,16.28,147600.0,12.9868,12.9868,12.9471,12.9471,147600.0
2007-12-06 14:05:00,16.28,16.3,16.28,16.29,145200.0,12.9471,12.963,12.9471,12.955,145200.0
2007-12-06 14:10:00,16.29,16.31,16.28,16.29,268000.0,12.955,12.9709,12.9471,12.955,268000.0
2007-12-06 14:15:00,16.29,16.3,16.28,16.3,54400.0,12.955,12.963,12.9471,12.963,54400.0
2007-12-06 14:20:00,16.31,16.32,16.28,16.29,152000.0,12.9709,12.9789,12.9471,12.955,152000.0
2007-12-06 14:25:00,16.29,16.29,16.28,16.29,82000.0,12.955,12.955,12.9471,12.955,82000.0
2007-12-06 14:30:00,16.29,16.32,16.28,16.31,175600.0,12.955,12.9789,12.9471,12.9709,175600.0
2007-12-06 14:35:00,16.31,16.34,16.29,16.3,256400.0,12.9709,12.9948,12.955,12.963,256400.0
2007-12-06 14:40:00,16.3,16.31,16.28,16.29,133200.0,12.963,12.9709,12.9471,12.955,133200.0
2007-12-06 14:45:00,16.29,16.31,16.28,16.3,94800.0,12.955,12.9709,12.9471,12.963,94800.0
2007-12-06 14:50:00,16.31,16.33,16.28,16.3,120000.0,12.9709,12.9868,12.9471,12.963,120000.0
2007-12-06 14:55:00,16.3,16.31,16.28,16.29,81600.0,12.963,12.9709,12.9471,12.955,81600.0
2007-12-06 15:00:00,16.29,16.31,16.29,16.3,142000.0,12.955,12.9709,12.955,12.963,142000.0
2007-12-06 15:05:00,16.3,16.31,16.26,16.28,195200.0,12.963,12.9709,12.9312,12.9471,195200.0
2007-12-06 15:10:00,16.28,16.31,16.25,16.25,147600.0,12.9471,12.9709,12.9232,12.9232,147600.0
2007-12-06 15:15:00,16.26,16.26,16.24,16.25,120000.0,12.9312,12.9312,12.9153,12.9232,120000.0
2007-12-06 15:20:00,16.25,16.29,16.25,16.28,106400.0,12.9232,12.955,12.9232,12.9471,106400.0
2007-12-06 15:25:00,16.28,16.29,16.24,16.25,298800.0,12.9471,12.955,12.9153,12.9232,298800.0
2007-12-06 15:30:00,16.25,16.26,16.24,16.26,152000.0,12.9232,12.9312,12.9153,12.9312,152000.0
2007-12-06 15:35:00,16.26,16.31,16.26,16.29,296800.0,12.9312,12.9709,12.9312,12.955,296800.0
2007-12-06 15:40:00,16.29,16.31,16.26,16.29,448800.0,12.955,12.9709,12.9312,12.955,448800.0
2007-12-06 15:45:00,16.29,16.33,16.27,16.28,290800.0,12.955,12.9868,12.9391,12.9471,290800.0
2007-12-06 15:50:00,16.29,16.35,16.28,16.34,360400.0,12.955,13.0027,12.9471,12.9948,360400.0
2007-12-06 15:55:00,16.34,16.36,16.33,16.34,245200.0,12.9948,13.0107,12.9868,12.9948,245200.0
2007-12-07 09:30:00,16.35,16.38,16.29,16.38,256000.0,13.0027,13.0266,12.955,13.0266,256000.0
2007-12-07 09:35:00,16.36,16.49,16.35,16.49,167200.0,13.0107,13.1141,13.0027,13.1141,167200.0
2007-12-07 09:40:00,16.48,16.5,16.45,16.48,74800.0,13.1061,13.122,13.0823,13.1061,74800.0
2007-12-07 09:45:00,16.49,16.53,16.41,16.41,156800.0,13.1141,13.1459,13.0505,13.0505,156800.0
2007-12-07 09:50:00,16.41,16.41,16.35,16.38,108400.0,13.0505,13.0505,13.0027,13.0266,108400.0
2007-12-07 09:55:00,16.38,16.41,16.35,16.41,75200.0,13.0266,13.0505,13.0027,13.0505,75200.0
2007-12-07 10:00:00,16.4,16.41,16.35,16.38,82800.0,13.0425,13.0505,13.0027,13.0266,82800.0
2007-12-07 10:05:00,16.39,16.42,16.37,16.4,78400.0,13.0346,13.0584,13.0187,13.0425,78400.0
2007-12-07 10:10:00,16.4,16.45,16.37,16.45,101200.0,13.0425,13.0823,13.0187,13.0823,101200.0
2007-12-07 10:15:00,16.44,16.45,16.39,16.39,65200.0,13.0743,13.0823,13.0346,13.0346,65200.0
2007-12-07 10:20:00,16.39,16.43,16.39,16.42,50400.0,13.0346,13.0664,13.0346,13.0584,50400.0
2007-12-07 10:25:00,16.41,16.44,16.38,16.39,56400.0,13.0505,13.0743,13.0266,13.0346,56400.0
2007-12-07 10:30:00,16.39,16.4,16.33,16.36,158800.0,13.0346,13.0425,12.9868,13.0107,158800.0
2007-12-07 10:35:00,16.36,16.37,16.35,16.37,54800.0,13.0107,13.0187,13.0027,13.0187,54800.0
2007-12-07 10:40:00,16.37,16.37,16.29,16.3,83600.0,13.0187,13.0187,12.955,12.963,83600.0
2007-12-07 10:45:00,16.3,16.33,16.29,16.32,98400.0,12.963,12.9868,12.955,12.9789,98400.0
2007-12-07 10:50:00,16.32,16.38,16.32,16.35,79200.0,12.9789,13.0266,12.9789,13.0027,79200.0
2007-12-07 10:55:00,16.35,16.38,16.33,16.37,78000.0,13.0027,13.0266,12.9868,13.0187,78000.0
2007-12-07 11:00:00,16.37,16.42,16.37,16.39,64000.0,13.0187,13.0584,13.0187,13.0346,64000.0
2007-12-07 11:05:00,16.4,16.44,16.39,16.44,51200.0,13.0425,13.0743,13.0346,13.0743,51200.0
2007-12-07 11:10:00,16.43,16.43,16.37,16.38,78800.0,13.0664,13.0664,13.0187,13.0266,78800.0
2007-12-07 11:15:00,16.38,16.41,16.38,16.4,36800.0,13.0266,13.0505,13.0266,13.0425,36800.0
2007-12-07 11:20:00,16.4,16.42,16.38,16.39,59200.0,13.0425,13.0584,13.0266,13.0346,59200.0
2007-12-07 11:25:00,16.4,16.43,16.4,16.43,47200.0,13.0425,13.0664,13.0425,13.0664,47200.0
2007-12-07 11:30:00,16.42,16.42,16.38,16.42,85200.0,13.0584,13.0584,13.0266,13.0584,85200.0
2007-12-07 11:35:00,16.43,16.44,16.41,16.41,94400.0,13.0664,13.0743,13.0505,13.0505,94400.0
2007-12-07 11:40:00,16.41,16.43,16.41,16.42,64800.0,13.0505,13.0664,13.0505,13.0584,64800.0
2007-12-07 11:45:00,16.42,16.43,16.41,16.42,116400.0,13.0584,13.0664,13.0505,13.0584,116400.0
2007-12-07 11:50:00,16.42,16.43,16.4,16.4,78000.0,13.0584,13.0664,13.0425,13.0425,78000.0
2007-12-07 11:55:00,16.41,16.41,16.36,16.37,142800.0,13.0505,13.0505,13.0107,13.0187,142800.0
2007-12-07 12:00:00,16.37,16.39,16.36,16.37,150000.0,13.0187,13.0346,13.0107,13.0187,150000.0
2007-12-07 12:05:00,16.36,16.38,16.36,16.38,90000.0,13.0107,13.0266,13.0107,13.0266,90000.0
2007-12-07 12:10:00,16.38,16.38,16.35,16.36,78400.0,13.0266,13.0266,13.0027,13.0107,78400.0
2007-12-07 12:15:00,16.36,16.37,16.36,16.37,46400.0,13.0107,13.0187,13.0107,13.0187,46400.0
2007-12-07 12:20:00,16.37,16.38,16.35,16.38,46000.0,13.0187,13.0266,13.0027,13.0266,46000.0
2007-12-07 12:25:00,16.38,16.39,16.37,16.39,29600.0,13.0266,13.0346,13.0187,13.0346,29600.0
2007-12-07 12:30:00,16.38,16.39,16.34,16.35,127200.0,13.0266,13.0346,12.9948,13.0027,127200.0
2007-12-07 12:35:00,16.34,16.35,16.34,16.34,51200.0,12.9948,13.0027,12.9948,12.9948,51200.0
2007-12-07 12:40:00,16.35,16.35,16.34,16.35,34400.0,13.0027,13.0027,12.9948,13.0027,34400.0
2007-12-07 12:45:00,16.35,16.35,16.32,16.33,61200.0,13.0027,13.0027,12.9789,12.9868,61200.0
2007-12-07 12:50:00,16.32,16.34,16.32,16.34,49200.0,12.9789,12.9948,12.9789,12.9948,49200.0
2007-12-07 12:55:00,16.34,16.34,16.34,16.34,32400.0,12.9948,12.9948,12.9948,12.9948,32400.0
2007-12-07 13:00:00,16.34,16.35,16.34,16.34,44800.0,12.9948,13.0027,12.9948,12.9948,44800.0
2007-12-07 13:05:00,16.34,16.35,16.33,16.34,53200.0,12.9948,13.0027,12.9868,12.9948,53200.0
2007-12-07 13:10:00,16.34,16.36,16.34,16.35,38800.0,12.9948,13.0107,12.9948,13.0027,38800.0
2007-12-07 13:15:00,16.36,16.36,16.34,16.35,71200.0,13.0107,13.0107,12.9948,13.0027,71200.0
2007-12-07 13:20:00,16.35,16.36,16.31,16.32,83600.0,13.0027,13.0107,12.9709,12.9789,83600.0
2007-12-07 13:25:00,16.32,16.32,16.28,16.3,62400.0,12.9789,12.9789,12.9471,12.963,62400.0
2007-12-07 13:30:00,16.3,16.32,16.3,16.32,35600.0,12.963,12.9789,12.963,12.9789,35600.0
2007-12-07 13:35:00,16.32,16.33,16.31,16.33,32800.0,12.9789,12.9868,12.9709,12.9868,32800.0
2007-12-07 13:40:00,16.33,16.36,16.32,16.36,58800.0,12.9868,13.0107,12.9789,13.0107,58800.0
2007-12-07 13:45:00,16.36,16.38,16.35,16.37,50800.0,13.0107,13.0266,13.0027,13.0187,50800.0
2007-12-07 13:50:00,16.36,16.38,16.36,16.37,48800.0,13.0107,13.0266,13.0107,13.0187,48800.0
2007-12-07 13:55:00,16.37,16.38,16.36,16.38,44800.0,13.0187,13.0266,13.0107,13.0266,44800.0
2007-12-07 14:00:00,16.38,16.4,16.37,16.39,135600.0,13.0266,13.0425,13.0187,13.0346,135600.0
2007-12-07 14:05:00,16.39,16.4,16.36,16.37,103200.0,13.0346,13.0425,13.0107,13.0187,103200.0
2007-12-07 14:10:00,16.37,16.38,16.34,16.35,63200.0,13.0187,13.0266,12.9948,13.0027,63200.0
2007-12-07 14:15:00,16.35,16.35,16.31,16.32,92000.0,13.0027,13.0027,12.9709,12.9789,92000.0
2007-12-07 14:20:00,16.31,16.34,16.31,16.33,60800.0,12.9709,12.9948,12.9709,12.9868,60800.0
2007-12-07 14:25:00,16.33,16.34,16.33,16.33,38000.0,12.9868,12.9948,12.9868,12.9868,38000.0
2007-12-07 14:30:00,16.33,16.37,16.33,16.35,87200.0,12.9868,13.0187,12.9868,13.0027,87200.0
2007-12-07 14:35:00,16.35,16.37,16.35,16.35,65200.0,13.0027,13.0187,13.0027,13.0027,65200.0
2007-12-07 14:40:00,16.35,16.37,16.33,16.34,71200.0,13.0027,13.0187,12.9868,12.9948,71200.0
2007-12-07 14:45:00,16.34,16.34,16.32,16.32,68000.0,12.9948,12.9948,12.9789,12.9789,68000.0
2007-12-07 14:50:00,16.33,16.34,16.29,16.31,91600.0,12.9868,12.9948,12.955,12.9709,91600.0
2007-12-07 14:55:00,16.31,16.33,16.31,16.32,120000.0,12.9709,12.9868,12.9709,12.9789,120000.0
2007-12-07 15:00:00,16.32,16.32,16.29,16.32,106800.0,12.9789,12.9789,12.955,12.9789,106800.0
2007-12-07 15:05:00,16.32,16.36,16.32,16.33,95600.0,12.9789,13.0107,12.9789,12.9868,95600.0
2007-12-07 15:10:00,16.34,16.37,16.32,16.36,90400.0,12.9948,13.0187,12.9789,13.0107,90400.0
2007-12-07 15:15:00,16.36,16.37,16.34,16.34,106000.0,13.0107,13.0187,12.9948,12.9948,106000.0
2007-12-07 15:20:00,16.34,16.34,16.32,16.34,123200.0,12.9948,12.9948,12.9789,12.9948,123200.0
2007-12-07 15:25:00,16.34,16.35,16.32,16.34,114400.0,12.9948,13.0027,12.9789,12.9948,114400.0
2007-12-07 15:30:00,16.34,16.34,16.3,16.32,129200.0,12.9948,12.9948,12.963,12.9789,129200.0
2007-12-07 15:35:00,16.33,16.35,16.32,16.35,98800.0,12.9868,13.0027,12.9789,13.0027,98800.0
2007-12-07 15:40:00,16.35,16.36,16.31,16.32,98400.0,13.0027,13.0107,12.9709,12.9789,98400.0
2007-12-07 15:45:00,16.33,16.36,16.31,16.31,148400.0,12.9868,13.0107,12.9709,12.9709,148400.0
2007-12-07 15:50:00,16.31,16.32,16.28,16.29,121200.0,12.9709,12.9789,12.9471,12.955,121200.0
2007-12-07 15:55:00,16.3,16.35,16.3,16.33,278800.0,12.963,13.0027,12.963,12.9868,278800.0
2007-12-10 09:30:00,16.35,16.43,16.35,16.42,296800.0,13.0027,13.0664,13.0027,13.0584,296800.0
2007-12-10 09:35:00,16.44,16.47,16.41,16.46,75200.0,13.0743,13.0982,13.0505,13.0902,75200.0
2007-12-10 09:40:00,16.44,16.48,16.41,16.48,53600.0,13.0743,13.1061,13.0505,13.1061,53600.0
2007-12-10 09:45:00,16.47,16.52,16.45,16.47,108400.0,13.0982,13.1379,13.0823,13.0982,108400.0
2007-12-10 09:50:00,16.44,16.49,16.4,16.44,94800.0,13.0743,13.1141,13.0425,13.0743,94800.0
2007-12-10 09:55:00,16.44,16.47,16.42,16.44,87600.0,13.0743,13.0982,13.0584,13.0743,87600.0
2007-12-10 10:00:00,16.44,16.47,16.42,16.43,118000.0,13.0743,13.0982,13.0584,13.0664,118000.0
2007-12-10 10:05:00,16.43,16.49,16.43,16.49,60400.0,13.0664,13.1141,13.0664,13.1141,60400.0
2007-12-10 10:10:00,16.49,16.49,16.46,16.48,238400.0,13.1141,13.1141,13.0902,13.1061,238400.0
2007-12-10 10:15:00,16.48,16.49,16.47,16.48,88000.0,13.1061,13.1141,13.0982,13.1061,88000.0
2007-12-10 10:20:00,16.48,16.48,16.46,16.47,95600.0,13.1061,13.1061,13.0902,13.0982,95600.0
2007-12-10 10:25:00,16.48,16.48,16.4,16.42,1182400.0,13.1061,13.1061,13.0425,13.0584,1182400.0
2007-12-10 10:30:00,16.41,16.49,16.41,16.46,138000.0,13.0505,13.1141,13.0505,13.0902,138000.0
2007-12-10 10:35:00,16.46,16.49,16.46,16.48,49600.0,13.0902,13.1141,13.0902,13.1061,49600.0
2007-12-10 10:40:00,16.48,16.48,16.45,16.46,125600.0,13.1061,13.1061,13.0823,13.0902,125600.0
2007-12-10 10:45:00,16.45,16.46,16.43,16.43,56800.0,13.0823,13.0902,13.0664,13.0664,56800.0
2007-12-10 10:50:00,16.43,16.47,16.43,16.47,34000.0,13.0664,13.0982,13.0664,13.0982,34000.0
2007-12-10 10:55:00,16.47,16.49,16.46,16.48,227600.0,13.0982,13.1141,13.0902,13.1061,227600.0
2007-12-10 11:00:00,16.48,16.48,16.46,16.46,54400.0,13.1061,13.1061,13.0902,13.0902,54400.0
2007-12-10 11:05:00,16.46,16.48,16.43,16.44,74000.0,13.0902,13.1061,13.0664,13.0743,74000.0
2007-12-10 11:10:00,16.43,16.47,16.43,16.46,38800.0,13.0664,13.0982,13.0664,13.0902,38800.0
2007-12-10 11:15:00,16.46,16.47,16.44,16.46,56000.0,13.0902,13.0982,13.0743,13.0902,56000.0
2007-12-10 11:20:00,16.45,16.46,16.43,16.45,57200.0,13.0823,13.0902,13.0664,13.0823,57200.0
2007-12-10 11:25:00,16.45,16.46,16.44,16.44,77600.0,13.0823,13.0902,13.0743,13.0743,77600.0
2007-12-10 11:30:00,16.44,16.46,16.44,16.46,117600.0,13.0743,13.0902,13.0743,13.0902,117600.0
2007-12-10 11:35:00,16.46,16.46,16.44,16.45,125200.0,13.0902,13.0902,13.0743,13.0823,125200.0
2007-12-10 11:40:00,16.45,16.46,16.44,16.44,131200.0,13.0823,13.0902,13.0743,13.0743,131200.0
2007-12-10 11:45:00,16.45,16.45,16.43,16.45,115600.0,13.0823,13.0823,13.0664,13.0823,115600.0
2007-12-10 11:50:00,16.44,16.45,16.43,16.43,120400.0,13.0743,13.0823,13.0664,13.0664,120400.0
2007-12-10 11:55:00,16.44,16.45,16.43,16.43,98400.0,13.0743,13.0823,13.0664,13.0664,98400.0
2007-12-10 12:00:00,16.43,16.43,16.38,16.38,108000.0,13.0664,13.0664,13.0266,13.0266,108000.0
2007-12-10 12:05:00,16.38,16.41,16.38,16.41,81200.0,13.0266,13.0505,13.0266,13.0505,81200.0
2007-12-10 12:10:00,16.41,16.42,16.38,16.38,90800.0,13.0505,13.0584,13.0266,13.0266,90800.0
2007-12-10 12:15:00,16.39,16.42,16.39,16.41,44000.0,13.0346,13.0584,13.0346,13.0505,44000.0
2007-12-10 12:20:00,16.41,16.43,16.41,16.43,67200.0,13.0505,13.0664,13.0505,13.0664,67200.0
2007-12-10 12:25:00,16.43,16.44,16.42,16.44,71200.0,13.0664,13.0743,13.0584,13.0743,71200.0
2007-12-10 12:30:00,16.44,16.44,16.43,16.44,49600.0,13.0743,13.0743,13.0664,13.0743,49600.0
2007-12-10 12:35:00,16.44,16.44,16.43,16.44,60400.0,13.0743,13.0743,13.0664,13.0743,60400.0
2007-12-10 12:40:00,16.43,16.45,16.43,16.45,26000.0,13.0664,13.0823,13.0664,13.0823,26000.0
2007-12-10 12:45:00,16.45,16.46,16.45,16.45,58000.0,13.0823,13.0902,13.0823,13.0823,58000.0
2007-12-10 12:50:00,16.45,16.46,16.45,16.45,34800.0,13.0823,13.0902,13.0823,13.0823,34800.0
2007-12-10 12:55:00,16.45,16.45,16.42,16.43,69200.0,13.0823,13.0823,13.0584,13.0664,69200.0
2007-12-10 13:00:00,16.42,16.46,16.42,16.46,100000.0,13.0584,13.0902,13.0584,13.0902,100000.0
2007-12-10 13:05:00,16.46,16.46,16.45,16.45,61200.0,13.0902,13.0902,13.0823,13.0823,61200.0
2007-12-10 13:10:00,16.45,16.46,16.44,16.45,58800.0,13.0823,13.0902,13.0743,13.0823,58800.0
2007-12-10 13:15:00,16.45,16.48,16.45,16.48,77600.0,13.0823,13.1061,13.0823,13.1061,77600.0
2007-12-10 13:20:00,16.48,16.49,16.48,16.49,66000.0,13.1061,13.1141,13.1061,13.1141,66000.0
2007-12-10 13:25:00,16.49,16.49,16.48,16.48,45600.0,13.1141,13.1141,13.1061,13.1061,45600.0
2007-12-10 13:30:00,16.47,16.47,16.45,16.47,84800.0,13.0982,13.0982,13.0823,13.0982,84800.0
2007-12-10 13:35:00,16.47,16.48,16.47,16.48,23200.0,13.0982,13.1061,13.0982,13.1061,23200.0
2007-12-10 13:40:00,16.48,16.49,16.48,16.49,18000.0,13.1061,13.1141,13.1061,13.1141,18000.0
2007-12-10 13:45:00,16.49,16.49,16.48,16.48,52000.0,13.1141,13.1141,13.1061,13.1061,52000.0
2007-12-10 13:50:00,16.48,16.49,16.48,16.48,98000.0,13.1061,13.1141,13.1061,13.1061,98000.0
2007-12-10 13:55:00,16.48,16.48,16.47,16.47,46400.0,13.1061,13.1061,13.0982,13.0982,46400.0
2007-12-10 14:00:00,16.47,16.49,16.47,16.48,39600.0,13.0982,13.1141,13.0982,13.1061,39600.0
2007-12-10 14:05:00,16.48,16.49,16.47,16.49,38400.0,13.1061,13.1141,13.0982,13.1141,38400.0
2007-12-10 14:10:00,16.49,16.49,16.48,16.49,35200.0,13.1141,13.1141,13.1061,13.1141,35200.0
2007-12-10 14:15:00,16.49,16.49,16.48,16.48,18800.0,13.1141,13.1141,13.1061,13.1061,18800.0
2007-12-10 14:20:00,16.48,16.49,16.48,16.49,22800.0,13.1061,13.1141,13.1061,13.1141,22800.0
2007-12-10 14:25:00,16.49,16.5,16.49,16.5,54000.0,13.1141,13.122,13.1141,13.122,54000.0
2007-12-10 14:30:00,16.5,16.5,16.48,16.5,56000.0,13.122,13.122,13.1061,13.122,56000.0
2007-12-10 14:35:00,16.5,16.5,16.5,16.5,34000.0,13.122,13.122,13.122,13.122,34000.0
2007-12-10 14:40:00,16.5,16.5,16.49,16.5,31600.0,13.122,13.122,13.1141,13.122,31600.0
2007-12-10 14:45:00,16.5,16.5,16.49,16.49,41200.0,13.122,13.122,13.1141,13.1141,41200.0
2007-12-10 14:50:00,16.49,16.49,16.47,16.47,40400.0,13.1141,13.1141,13.0982,13.0982,40400.0
2007-12-10 14:55:00,16.47,16.47,16.44,16.46,104000.0,13.0982,13.0982,13.0743,13.0902,104000.0
2007-12-10 15:00:00,16.46,16.49,16.44,16.48,65600.0,13.0902,13.1141,13.0743,13.1061,65600.0
2007-12-10 15:05:00,16.48,16.5,16.47,16.49,44800.0,13.1061,13.122,13.0982,13.1141,44800.0
2007-12-10 15:10:00,16.48,16.49,16.47,16.48,42400.0,13.1061,13.1141,13.0982,13.1061,42400.0
2007-12-10 15:15:00,16.48,16.48,16.46,16.48,52800.0,13.1061,13.1061,13.0902,13.1061,52800.0
2007-12-10 15:20:00,16.47,16.49,16.47,16.49,73600.0,13.0982,13.1141,13.0982,13.1141,73600.0
2007-12-10 15:25:00,16.49,16.51,16.49,16.5,108800.0,13.1141,13.13,13.1141,13.122,108800.0
2007-12-10 15:30:00,16.5,16.5,16.46,16.48,130800.0,13.122,13.122,13.0902,13.1061,130800.0
2007-12-10 15:35:00,16.48,16.48,16.47,16.47,77600.0,13.1061,13.1061,13.0982,13.0982,77600.0
2007-12-10 15:40:00,16.47,16.49,16.46,16.49,156800.0,13.0982,13.1141,13.0902,13.1141,156800.0
2007-12-10 15:45:00,16.49,16.5,16.47,16.48,100800.0,13.1141,13.122,13.0982,13.1061,100800.0
2007-12-10 15:50:00,16.48,16.49,16.46,16.47,205600.0,13.1061,13.1141,13.0902,13.0982,205600.0
2007-12-10 15:55:00,16.46,16.49,16.46,16.49,198400.0,13.0902,13.1141,13.0902,13.1141,198400.0
2007-12-11 09:30:00,16.52,16.52,16.42,16.49,170000.0,13.1379,13.1379,13.0584,13.1141,170000.0
2007-12-11 09:35:00,16.5,16.56,16.49,16.56,110000.0,13.122,13.1698,13.1141,13.1698,110000.0
2007-12-11 09:40:00,16.56,16.62,16.55,16.61,76000.0,13.1698,13.2175,13.1618,13.2095,76000.0
2007-12-11 09:45:00,16.61,16.65,16.6,16.65,77200.0,13.2095,13.2413,13.2016,13.2413,77200.0
2007-12-11 09:50:00,16.65,16.65,16.6,16.6,115600.0,13.2413,13.2413,13.2016,13.2016,115600.0
2007-12-11 09:55:00,16.6,16.62,16.59,16.61,62400.0,13.2016,13.2175,13.1936,13.2095,62400.0
2007-12-11 10:00:00,16.61,16.61,16.6,16.6,71600.0,13.2095,13.2095,13.2016,13.2016,71600.0
2007-12-11 10:05:00,16.61,16.63,16.56,16.58,111600.0,13.2095,13.2254,13.1698,13.1857,111600.0
2007-12-11 10:10:00,16.59,16.63,16.58,16.63,33600.0,13.1936,13.2254,13.1857,13.2254,33600.0
2007-12-11 10:15:00,16.64,16.64,16.6,16.61,94800.0,13.2334,13.2334,13.2016,13.2095,94800.0
2007-12-11 10:20:00,16.61,16.63,16.61,16.63,35600.0,13.2095,13.2254,13.2095,13.2254,35600.0
2007-12-11 10:25:00,16.63,16.64,16.6,16.6,70800.0,13.2254,13.2334,13.2016,13.2016,70800.0
2007-12-11 10:30:00,16.6,16.6,16.55,16.58,72400.0,13.2016,13.2016,13.1618,13.1857,72400.0
2007-12-11 10:35:00,16.58,16.6,16.57,16.57,64400.0,13.1857,13.2016,13.1777,13.1777,64400.0
2007-12-11 10:40:00,16.58,16.58,16.56,16.57,32800.0,13.1857,13.1857,13.1698,13.1777,32800.0
2007-12-11 10:45:00,16.57,16.57,16.52,16.53,120400.0,13.1777,13.1777,13.1379,13.1459,120400.0
2007-12-11 10:50:00,16.53,16.54,16.53,16.54,41200.0,13.1459,13.1538,13.1459,13.1538,41200.0
2007-12-11 10:55:00,16.53,16.54,16.51,16.51,61200.0,13.1459,13.1538,13.13,13.13,61200.0
2007-12-11 11:00:00,16.52,16.52,16.49,16.5,34000.0,13.1379,13.1379,13.1141,13.122,34000.0
2007-12-11 11:05:00,16.5,16.51,16.5,16.5,61600.0,13.122,13.13,13.122,13.122,61600.0
2007-12-11 11:10:00,16.5,16.54,16.5,16.5,100000.0,13.122,13.1538,13.122,13.122,100000.0
2007-12-11 11:15:00,16.5,16.51,16.5,16.5,54800.0,13.122,13.13,13.122,13.122,54800.0
2007-12-11 11:20:00,16.5,16.51,16.5,16.5,35200.0,13.122,13.13,13.122,13.122,35200.0
2007-12-11 11:25:00,16.5,16.52,16.5,16.51,43600.0,13.122,13.1379,13.122,13.13,43600.0
2007-12-11 11:30:00,16.5,16.52,16.5,16.5,90400.0,13.122,13.1379,13.122,13.122,90400.0
2007-12-11 11:35:00,16.49,16.5,16.47,16.47,37200.0,13.1141,13.122,13.0982,13.0982,37200.0
2007-12-11 11:40:00,16.47,16.49,16.47,16.48,68800.0,13.0982,13.1141,13.0982,13.1061,68800.0
2007-12-11 11:45:00,16.47,16.49,16.47,16.48,31200.0,13.0982,13.1141,13.0982,13.1061,31200.0
2007-12-11 11:50:00,16.48,16.49,16.48,16.49,62800.0,13.1061,13.1141,13.1061,13.1141,62800.0
2007-12-11 11:55:00,16.49,16.5,16.49,16.5,51200.0,13.1141,13.122,13.1141,13.122,51200.0
2007-12-11 12:00:00,16.5,16.5,16.48,16.5,96000.0,13.122,13.122,13.1061,13.122,96000.0
2007-12-11 12:05:00,16.49,16.5,16.49,16.5,44400.0,13.1141,13.122,13.1141,13.122,44400.0
2007-12-11 12:10:00,16.5,16.51,16.5,16.5,47200.0,13.122,13.13,13.122,13.122,47200.0
2007-12-11 12:15:00,16.5,16.5,16.49,16.49,58000.0,13.122,13.122,13.1141,13.1141,58000.0
2007-12-11 12:20:00,16.49,16.51,16.48,16.5,58400.0,13.1141,13.13,13.1061,13.122,58400.0
2007-12-11 12:25:00,16.5,16.5,16.48,16.49,32800.0,13.122,13.122,13.1061,13.1141,32800.0
2007-12-11 12:30:00,16.49,16.5,16.48,16.48,36000.0,13.1141,13.122,13.1061,13.1061,36000.0
2007-12-11 12:35:00,16.49,16.49,16.47,16.49,58400.0,13.1141,13.1141,13.0982,13.1141,58400.0
2007-12-11 12:40:00,16.49,16.5,16.48,16.5,422000.0,13.1141,13.122,13.1061,13.122,422000.0
2007-12-11 12:45:00,16.5,16.5,16.47,16.47,52000.0,13.122,13.122,13.0982,13.0982,52000.0
2007-12-11 12:50:00,16.47,16.48,16.46,16.46,63600.0,13.0982,13.1061,13.0902,13.0902,63600.0
2007-12-11 12:55:00,16.46,16.47,16.46,16.47,60400.0,13.0902,13.0982,13.0902,13.0982,60400.0
2007-12-11 13:00:00,16.46,16.47,16.46,16.46,51600.0,13.0902,13.0982,13.0902,13.0902,51600.0
2007-12-11 13:05:00,16.46,16.46,16.44,16.45,96800.0,13.0902,13.0902,13.0743,13.0823,96800.0
2007-12-11 13:10:00,16.45,16.46,16.43,16.44,104000.0,13.0823,13.0902,13.0664,13.0743,104000.0
2007-12-11 13:15:00,16.44,16.45,16.43,16.44,45600.0,13.0743,13.0823,13.0664,13.0743,45600.0
2007-12-11 13:20:00,16.44,16.45,16.43,16.45,88800.0,13.0743,13.0823,13.0664,13.0823,88800.0
2007-12-11 13:25:00,16.45,16.45,16.43,16.43,66000.0,13.0823,13.0823,13.0664,13.0664,66000.0
2007-12-11 13:30:00,16.43,16.44,16.42,16.43,35200.0,13.0664,13.0743,13.0584,13.0664,35200.0
2007-12-11 13:35:00,16.43,16.44,16.43,16.43,43600.0,13.0664,13.0743,13.0664,13.0664,43600.0
2007-12-11 13:40:00,16.44,16.44,16.43,16.44,50800.0,13.0743,13.0743,13.0664,13.0743,50800.0
2007-12-11 13:45:00,16.43,16.44,16.43,16.43,68400.0,13.0664,13.0743,13.0664,13.0664,68400.0
2007-12-11 13:50:00,16.44,16.44,16.42,16.43,154000.0,13.0743,13.0743,13.0584,13.0664,154000.0
2007-12-11 13:55:00,16.43,16.43,16.41,16.42,78800.0,13.0664,13.0664,13.0505,13.0584,78800.0
2007-12-11 14:00:00,16.42,16.42,16.41,16.41,110000.0,13.0584,13.0584,13.0505,13.0505,110000.0
2007-12-11 14:05:00,16.41,16.41,16.39,16.39,132800.0,13.0505,13.0505,13.0346,13.0346,132800.0
2007-12-11 14:10:00,16.39,16.46,16.38,16.41,116400.0,13.0346,13.0902,13.0266,13.0505,116400.0
2007-12-11 14:15:00,16.41,16.41,16.24,16.27,264400.0,13.0505,13.0505,12.9153,12.9391,264400.0
2007-12-11 14:20:00,16.28,16.29,16.15,16.19,253600.0,12.9471,12.955,12.8437,12.8755,253600.0
2007-12-11 14:25:00,16.16,16.27,16.16,16.26,500800.0,12.8516,12.9391,12.8516,12.9312,500800.0
2007-12-11 14:30:00,16.26,16.27,16.19,16.25,204800.0,12.9312,12.9391,12.8755,12.9232,204800.0
2007-12-11 14:35:00,16.26,16.26,16.2,16.23,290000.0,12.9312,12.9312,12.8835,12.9073,290000.0
2007-12-11 14:40:00,16.22,16.23,16.2,16.21,286800.0,12.8994,12.9073,12.8835,12.8914,286800.0
2007-12-11 14:45:00,16.21,16.23,16.2,16.22,172400.0,12.8914,12.9073,12.8835,12.8994,172400.0
2007-12-11 14:50:00,16.22,16.25,16.21,16.25,147600.0,12.8994,12.9232,12.8914,12.9232,147600.0
2007-12-11 14:55:00,16.25,16.28,16.22,16.22,157200.0,12.9232,12.9471,12.8994,12.8994,157200.0
2007-12-11 15:00:00,16.22,16.24,16.2,16.23,339600.0,12.8994,12.9153,12.8835,12.9073,339600.0
2007-12-11 15:05:00,16.23,16.25,16.21,16.23,133200.0,12.9073,12.9232,12.8914,12.9073,133200.0
2007-12-11 15:10:00,16.23,16.24,16.2,16.21,119600.0,12.9073,12.9153,12.8835,12.8914,119600.0
2007-12-11 15:15:00,16.21,16.22,16.15,16.16,239600.0,12.8914,12.8994,12.8437,12.8516,239600.0
2007-12-11 15:20:00,16.16,16.18,16.12,16.16,168800.0,12.8516,12.8675,12.8198,12.8516,168800.0
2007-12-11 15:25:00,16.16,16.19,16.15,16.18,156000.0,12.8516,12.8755,12.8437,12.8675,156000.0
2007-12-11 15:30:00,16.18,16.22,16.18,16.18,322800.0,12.8675,12.8994,12.8675,12.8675,322800.0
2007-12-11 15:35:00,16.18,16.19,16.12,16.13,334000.0,12.8675,12.8755,12.8198,12.8278,334000.0
2007-12-11 15:40:00,16.14,16.16,16.11,16.11,244800.0,12.8357,12.8516,12.8119,12.8119,244800.0
2007-12-11 15:45:00,16.11,16.12,16.04,16.04,239200.0,12.8119,12.8198,12.7562,12.7562,239200.0
2007-12-11 15:50:00,16.04,16.09,16.04,16.07,365200.0,12.7562,12.796,12.7562,12.7801,365200.0
2007-12-11 15:55:00,16.07,16.08,16.05,16.05,358400.0,12.7801,12.788,12.7642,12.7642,358400.0
2007-12-12 09:30:00,16.22,16.46,16.14,16.41,477200.0,12.8994,13.0902,12.8357,13.0505,477200.0
2007-12-12 09:35:00,16.43,16.43,16.21,16.35,623200.0,13.0664,13.0664,12.8914,13.0027,623200.0
2007-12-12 09:40:00,16.35,16.35,16.21,16.25,160800.0,13.0027,13.0027,12.8914,12.9232,160800.0
2007-12-12 09:45:00,16.25,16.26,16.13,16.17,270800.0,12.9232,12.9312,12.8278,12.8596,270800.0
2007-12-12 09:50:00,16.18,16.23,16.17,16.23,115600.0,12.8675,12.9073,12.8596,12.9073,115600.0
2007-12-12 09:55:00,16.23,16.25,16.18,16.19,131600.0,12.9073,12.9232,12.8675,12.8755,131600.0
2007-12-12 10:00:00,16.19,16.19,16.14,16.15,97600.0,12.8755,12.8755,12.8357,12.8437,97600.0
2007-12-12 10:05:00,16.15,16.21,16.14,16.14,100800.0,12.8437,12.8914,12.8357,12.8357,100800.0
2007-12-12 10:10:00,16.15,16.18,16.11,16.15,110000.0,12.8437,12.8675,12.8119,12.8437,110000.0
2007-12-12 10:15:00,16.15,16.17,16.14,16.17,134800.0,12.8437,12.8596,12.8357,12.8596,134800.0
2007-12-12 10:20:00,16.17,16.2,16.15,16.18,104400.0,12.8596,12.8835,12.8437,12.8675,104400.0
2007-12-12 10:25:00,16.18,16.18,16.14,16.18,130000.0,12.8675,12.8675,12.8357,12.8675,130000.0
2007-12-12 10:30:00,16.18,16.19,16.16,16.16,166000.0,12.8675,12.8755,12.8516,12.8516,166000.0
2007-12-12 10:35:00,16.16,16.18,16.16,16.17,108000.0,12.8516,12.8675,12.8516,12.8596,108000.0
2007-12-12 10:40:00,16.17,16.17,16.15,16.16,276400.0,12.8596,12.8596,12.8437,12.8516,276400.0
2007-12-12 10:45:00,16.16,16.17,16.1,16.12,126800.0,12.8516,12.8596,12.8039,12.8198,126800.0
2007-12-12 10:50:00,16.12,16.19,16.12,16.18,97200.0,12.8198,12.8755,12.8198,12.8675,97200.0
2007-12-12 10:55:00,16.19,16.22,16.18,16.21,122000.0,12.8755,12.8994,12.8675,12.8914,122000.0
2007-12-12 11:00:00,16.21,16.22,16.2,16.22,137600.0,12.8914,12.8994,12.8835,12.8994,137600.0
2007-12-12 11:05:00,16.22,16.23,16.22,16.23,129200.0,12.8994,12.9073,12.8994,12.9073,129200.0
2007-12-12 11:10:00,16.23,16.25,16.23,16.23,215200.0,12.9073,12.9232,12.9073,12.9073,215200.0
2007-12-12 11:15:00,16.24,16.25,16.2,16.25,119600.0,12.9153,12.9232,12.8835,12.9232,119600.0
2007-12-12 11:20:00,16.25,16.25,16.23,16.24,80400.0,12.9232,12.9232,12.9073,12.9153,80400.0
2007-12-12 11:25:00,16.24,16.25,16.23,16.23,108400.0,12.9153,12.9232,12.9073,12.9073,108400.0
2007-12-12 11:30:00,16.23,16.25,16.23,16.24,101600.0,12.9073,12.9232,12.9073,12.9153,101600.0
2007-12-12 11:35:00,16.24,16.26,16.24,16.24,152000.0,12.9153,12.9312,12.9153,12.9153,152000.0
2007-12-12 11:40:00,16.24,16.26,16.23,16.25,78800.0,12.9153,12.9312,12.9073,12.9232,78800.0
2007-12-12 11:45:00,16.25,16.27,16.25,16.25,144000.0,12.9232,12.9391,12.9232,12.9232,144000.0
2007-12-12 11:50:00,16.25,16.27,16.22,16.27,89200.0,12.9232,12.9391,12.8994,12.9391,89200.0
2007-12-12 11:55:00,16.26,16.26,16.23,16.24,73200.0,12.9312,12.9312,12.9073,12.9153,73200.0
2007-12-12 12:00:00,16.25,16.25,16.22,16.23,68000.0,12.9232,12.9232,12.8994,12.9073,68000.0
2007-12-12 12:05:00,16.23,16.23,16.14,16.16,151200.0,12.9073,12.9073,12.8357,12.8516,151200.0
2007-12-12 12:10:00,16.17,16.18,16.14,16.18,96400.0,12.8596,12.8675,12.8357,12.8675,96400.0
2007-12-12 12:15:00,16.17,16.17,16.14,16.16,86000.0,12.8596,12.8596,12.8357,12.8516,86000.0
2007-12-12 12:20:00,16.17,16.24,16.17,16.24,91600.0,12.8596,12.9153,12.8596,12.9153,91600.0
2007-12-12 12:25:00,16.24,16.27,16.23,16.24,144800.0,12.9153,12.9391,12.9073,12.9153,144800.0
2007-12-12 12:30:00,16.24,16.24,16.2,16.2,106400.0,12.9153,12.9153,12.8835,12.8835,106400.0
2007-12-12 12:35:00,16.2,16.2,16.15,16.16,96400.0,12.8835,12.8835,12.8437,12.8516,96400.0
2007-12-12 12:40:00,16.16,16.16,16.14,16.15,69600.0,12.8516,12.8516,12.8357,12.8437,69600.0
2007-12-12 12:45:00,16.15,16.18,16.13,16.15,107200.0,12.8437,12.8675,12.8278,12.8437,107200.0
2007-12-12 12:50:00,16.15,16.16,16.13,16.14,91200.0,12.8437,12.8516,12.8278,12.8357,91200.0
2007-12-12 12:55:00,16.14,16.18,16.14,16.18,62400.0,12.8357,12.8675,12.8357,12.8675,62400.0
2007-12-12 13:00:00,16.18,16.18,16.11,16.13,88800.0,12.8675,12.8675,12.8119,12.8278,88800.0
2007-12-12 13:05:00,16.13,16.14,16.12,16.13,88800.0,12.8278,12.8357,12.8198,12.8278,88800.0
2007-12-12 13:10:00,16.13,16.15,16.12,16.13,93200.0,12.8278,12.8437,12.8198,12.8278,93200.0
2007-12-12 13:15:00,16.13,16.13,16.1,16.12,85200.0,12.8278,12.8278,12.8039,12.8198,85200.0
2007-12-12 13:20:00,16.12,16.12,16.1,16.1,138800.0,12.8198,12.8198,12.8039,12.8039,138800.0
2007-12-12 13:25:00,16.1,16.1,16.09,16.09,72000.0,12.8039,12.8039,12.796,12.796,72000.0
2007-12-12 13:30:00,16.08,16.11,16.06,16.09,112400.0,12.788,12.8119,12.7721,12.796,112400.0
2007-12-12 13:35:00,16.09,16.12,16.09,16.11,142800.0,12.796,12.8198,12.796,12.8119,142800.0
2007-12-12 13:40:00,16.11,16.12,16.11,16.11,121600.0,12.8119,12.8198,12.8119,12.8119,121600.0
2007-12-12 13:45:00,16.11,16.11,16.1,16.11,90400.0,12.8119,12.8119,12.8039,12.8119,90400.0
2007-12-12 13:50:00,16.11,16.13,16.1,16.11,82800.0,12.8119,12.8278,12.8039,12.8119,82800.0
2007-12-12 13:55:00,16.12,16.14,16.12,16.14,72000.0,12.8198,12.8357,12.8198,12.8357,72000.0
2007-12-12 14:00:00,16.14,16.14,16.11,16.12,102000.0,12.8357,12.8357,12.8119,12.8198,102000.0
2007-12-12 14:05:00,16.13,16.16,16.11,16.13,158800.0,12.8278,12.8516,12.8119,12.8278,158800.0
2007-12-12 14:10:00,16.13,16.14,16.12,16.13,69600.0,12.8278,12.8357,12.8198,12.8278,69600.0
2007-12-12 14:15:00,16.13,16.13,16.12,16.13,76800.0,12.8278,12.8278,12.8198,12.8278,76800.0
2007-12-12 14:20:00,16.13,16.13,16.07,16.11,120800.0,12.8278,12.8278,12.7801,12.8119,120800.0
2007-12-12 14:25:00,16.1,16.13,16.1,16.11,90800.0,12.8039,12.8278,12.8039,12.8119,90800.0
2007-12-12 14:30:00,16.11,16.11,16.08,16.09,139200.0,12.8119,12.8119,12.788,12.796,139200.0
2007-12-12 14:35:00,16.09,16.1,16.07,16.1,104800.0,12.796,12.8039,12.7801,12.8039,104800.0
2007-12-12 14:40:00,16.1,16.1,16.08,16.09,91600.0,12.8039,12.8039,12.788,12.796,91600.0
2007-12-12 14:45:00,16.09,16.09,16.07,16.08,86800.0,12.796,12.796,12.7801,12.788,86800.0
2007-12-12 14:50:00,16.09,16.1,16.08,16.08,96000.0,12.796,12.8039,12.788,12.788,96000.0
2007-12-12 14:55:00,16.08,16.11,16.07,16.07,138400.0,12.788,12.8119,12.7801,12.7801,138400.0
2007-12-12 15:00:00,16.07,16.07,15.97,15.99,245200.0,12.7801,12.7801,12.7005,12.7164,245200.0
2007-12-12 15:05:00,15.99,16.01,15.97,15.97,214800.0,12.7164,12.7324,12.7005,12.7005,214800.0
2007-12-12 15:10:00,15.97,15.98,15.89,15.9,246800.0,12.7005,12.7085,12.6369,12.6449,246800.0
2007-12-12 15:15:00,15.9,15.93,15.86,15.9,374800.0,12.6449,12.6687,12.6131,12.6449,374800.0
2007-12-12 15:20:00,15.91,15.95,15.9,15.92,308400.0,12.6528,12.6846,12.6449,12.6608,308400.0
2007-12-12 15:25:00,15.92,15.99,15.92,15.97,266400.0,12.6608,12.7164,12.6608,12.7005,266400.0
2007-12-12 15:30:00,15.98,15.99,15.93,15.97,272000.0,12.7085,12.7164,12.6687,12.7005,272000.0
2007-12-12 15:35:00,15.97,15.99,15.94,15.97,299600.0,12.7005,12.7164,12.6767,12.7005,299600.0
2007-12-12 15:40:00,15.96,16.0,15.95,15.99,250000.0,12.6926,12.7244,12.6846,12.7164,250000.0
2007-12-12 15:45:00,15.99,16.1,15.98,16.08,288800.0,12.7164,12.8039,12.7085,12.788,288800.0
2007-12-12 15:50:00,16.08,16.12,15.97,16.1,533200.0,12.788,12.8198,12.7005,12.8039,533200.0
2007-12-12 15:55:00,16.1,16.13,16.1,16.12,413600.0,12.8039,12.8278,12.8039,12.8198,413600.0
2007-12-13 09:30:00,16.0,16.18,16.0,16.18,220400.0,12.7244,12.8675,12.7244,12.8675,220400.0
2007-12-13 09:35:00,16.17,16.2,16.16,16.2,125600.0,12.8596,12.8835,12.8516,12.8835,125600.0
2007-12-13 09:40:00,16.2,16.2,16.15,16.16,82800.0,12.8835,12.8835,12.8437,12.8516,82800.0
2007-12-13 09:45:00,16.15,16.17,15.99,16.04,186400.0,12.8437,12.8596,12.7164,12.7562,186400.0
2007-12-13 09:50:00,16.04,16.13,16.04,16.11,107600.0,12.7562,12.8278,12.7562,12.8119,107600.0
2007-12-13 09:55:00,16.11,16.13,16.1,16.11,42000.0,12.8119,12.8278,12.8039,12.8119,42000.0
2007-12-13 10:00:00,16.11,16.2,16.11,16.2,179600.0,12.8119,12.8835,12.8119,12.8835,179600.0
2007-12-13 10:05:00,16.2,16.23,16.14,16.22,404400.0,12.8835,12.9073,12.8357,12.8994,404400.0
2007-12-13 10:10:00,16.21,16.25,16.18,16.19,474400.0,12.8914,12.9232,12.8675,12.8755,474400.0
2007-12-13 10:15:00,16.18,16.22,16.18,16.2,172800.0,12.8675,12.8994,12.8675,12.8835,172800.0
2007-12-13 10:20:00,16.2,16.27,16.2,16.21,378800.0,12.8835,12.9391,12.8835,12.8914,378800.0
2007-12-13 10:25:00,16.21,16.25,16.21,16.24,304800.0,12.8914,12.9232,12.8914,12.9153,304800.0
2007-12-13 10:30:00,16.24,16.25,16.21,16.21,345600.0,12.9153,12.9232,12.8914,12.8914,345600.0
2007-12-13 10:35:00,16.21,16.23,16.17,16.22,186800.0,12.8914,12.9073,12.8596,12.8994,186800.0
2007-12-13 10:40:00,16.22,16.22,16.2,16.22,139600.0,12.8994,12.8994,12.8835,12.8994,139600.0
2007-12-13 10:45:00,16.22,16.24,16.2,16.24,138000.0,12.8994,12.9153,12.8835,12.9153,138000.0
2007-12-13 10:50:00,16.25,16.25,16.2,16.24,224400.0,12.9232,12.9232,12.8835,12.9153,224400.0
2007-12-13 10:55:00,16.23,16.24,16.18,16.2,192000.0,12.9073,12.9153,12.8675,12.8835,192000.0
2007-12-13 11:00:00,16.19,16.24,16.18,16.23,127600.0,12.8755,12.9153,12.8675,12.9073,127600.0
2007-12-13 11:05:00,16.23,16.32,16.21,16.25,444800.0,12.9073,12.9789,12.8914,12.9232,444800.0
2007-12-13 11:10:00,16.25,16.28,16.19,16.23,344400.0,12.9232,12.9471,12.8755,12.9073,344400.0
2007-12-13 11:15:00,16.24,16.28,16.21,16.23,288800.0,12.9153,12.9471,12.8914,12.9073,288800.0
2007-12-13 11:20:00,16.23,16.26,16.22,16.25,158800.0,12.9073,12.9312,12.8994,12.9232,158800.0
2007-12-13 11:25:00,16.25,16.27,16.25,16.26,98000.0,12.9232,12.9391,12.9232,12.9312,98000.0
2007-12-13 11:30:00,16.25,16.26,16.24,16.25,118000.0,12.9232,12.9312,12.9153,12.9232,118000.0
2007-12-13 11:35:00,16.25,16.28,16.25,16.27,108400.0,12.9232,12.9471,12.9232,12.9391,108400.0
2007-12-13 11:40:00,16.27,16.29,16.26,16.26,120800.0,12.9391,12.955,12.9312,12.9312,120800.0
2007-12-13 11:45:00,16.26,16.29,16.25,16.28,74800.0,12.9312,12.955,12.9232,12.9471,74800.0
2007-12-13 11:50:00,16.27,16.29,16.23,16.27,253600.0,12.9391,12.955,12.9073,12.9391,253600.0
2007-12-13 11:55:00,16.27,16.28,16.26,16.26,74400.0,12.9391,12.9471,12.9312,12.9312,74400.0
2007-12-13 12:00:00,16.26,16.28,16.25,16.26,302400.0,12.9312,12.9471,12.9232,12.9312,302400.0
2007-12-13 12:05:00,16.25,16.28,16.25,16.27,73600.0,12.9232,12.9471,12.9232,12.9391,73600.0
2007-12-13 12:10:00,16.27,16.27,16.25,16.27,300000.0,12.9391,12.9391,12.9232,12.9391,300000.0
2007-12-13 12:15:00,16.27,16.28,16.26,16.27,62000.0,12.9391,12.9471,12.9312,12.9391,62000.0
2007-12-13 12:20:00,16.28,16.28,16.26,16.27,102800.0,12.9471,12.9471,12.9312,12.9391,102800.0
2007-12-13 12:25:00,16.26,16.29,16.26,16.29,137200.0,12.9312,12.955,12.9312,12.955,137200.0
2007-12-13 12:30:00,16.29,16.3,16.27,16.3,188800.0,12.955,12.963,12.9391,12.963,188800.0
2007-12-13 12:35:00,16.3,16.3,16.29,16.29,170800.0,12.963,12.963,12.955,12.955,170800.0
2007-12-13 12:40:00,16.29,16.3,16.26,16.3,159200.0,12.955,12.963,12.9312,12.963,159200.0
2007-12-13 12:45:00,16.3,16.3,16.28,16.29,82400.0,12.963,12.963,12.9471,12.955,82400.0
2007-12-13 12:50:00,16.29,16.32,16.27,16.28,87600.0,12.955,12.9789,12.9391,12.9471,87600.0
2007-12-13 12:55:00,16.27,16.3,16.25,16.29,120000.0,12.9391,12.963,12.9232,12.955,120000.0
2007-12-13 13:00:00,16.29,16.29,16.25,16.28,115200.0,12.955,12.955,12.9232,12.9471,115200.0
2007-12-13 13:05:00,16.28,16.28,16.24,16.25,114000.0,12.9471,12.9471,12.9153,12.9232,114000.0
2007-12-13 13:10:00,16.25,16.25,16.24,16.24,164400.0,12.9232,12.9232,12.9153,12.9153,164400.0
2007-12-13 13:15:00,16.24,16.25,16.19,16.21,142800.0,12.9153,12.9232,12.8755,12.8914,142800.0
2007-12-13 13:20:00,16.2,16.23,16.19,16.2,139200.0,12.8835,12.9073,12.8755,12.8835,139200.0
2007-12-13 13:25:00,16.2,16.28,16.2,16.23,301200.0,12.8835,12.9471,12.8835,12.9073,301200.0
2007-12-13 13:30:00,16.24,16.24,16.2,16.22,87200.0,12.9153,12.9153,12.8835,12.8994,87200.0
2007-12-13 13:35:00,16.23,16.24,16.21,16.21,46400.0,12.9073,12.9153,12.8914,12.8914,46400.0
2007-12-13 13:40:00,16.22,16.25,16.21,16.24,59200.0,12.8994,12.9232,12.8914,12.9153,59200.0
2007-12-13 13:45:00,16.24,16.25,16.23,16.24,73600.0,12.9153,12.9232,12.9073,12.9153,73600.0
2007-12-13 13:50:00,16.24,16.26,16.24,16.25,126800.0,12.9153,12.9312,12.9153,12.9232,126800.0
2007-12-13 13:55:00,16.25,16.25,16.23,16.25,74400.0,12.9232,12.9232,12.9073,12.9232,74400.0
2007-12-13 14:00:00,16.25,16.27,16.24,16.27,127200.0,12.9232,12.9391,12.9153,12.9391,127200.0
2007-12-13 14:05:00,16.27,16.27,16.25,16.25,264000.0,12.9391,12.9391,12.9232,12.9232,264000.0
2007-12-13 14:10:00,16.25,16.26,16.24,16.24,73200.0,12.9232,12.9312,12.9153,12.9153,73200.0
2007-12-13 14:15:00,16.24,16.27,16.24,16.27,359200.0,12.9153,12.9391,12.9153,12.9391,359200.0
2007-12-13 14:20:00,16.26,16.3,16.25,16.27,168800.0,12.9312,12.963,12.9232,12.9391,168800.0
2007-12-13 14:25:00,16.27,16.28,16.25,16.27,78400.0,12.9391,12.9471,12.9232,12.9391,78400.0
2007-12-13 14:30:00,16.28,16.28,16.26,16.27,140400.0,12.9471,12.9471,12.9312,12.9391,140400.0
2007-12-13 14:35:00,16.26,16.27,16.25,16.25,99600.0,12.9312,12.9391,12.9232,12.9232,99600.0
2007-12-13 14:40:00,16.25,16.27,16.25,16.26,132000.0,12.9232,12.9391,12.9232,12.9312,132000.0
2007-12-13 14:45:00,16.26,16.27,16.25,16.25,153200.0,12.9312,12.9391,12.9232,12.9232,153200.0
2007-12-13 14:50:00,16.24,16.27,16.24,16.26,178000.0,12.9153,12.9391,12.9153,12.9312,178000.0
2007-12-13 14:55:00,16.26,16.26,16.23,16.24,154800.0,12.9312,12.9312,12.9073,12.9153,154800.0
2007-12-13 15:00:00,16.23,16.25,16.23,16.25,138800.0,12.9073,12.9232,12.9073,12.9232,138800.0
2007-12-13 15:05:00,16.25,16.26,16.23,16.23,83200.0,12.9232,12.9312,12.9073,12.9073,83200.0
2007-12-13 15:10:00,16.23,16.23,16.21,16.22,84000.0,12.9073,12.9073,12.8914,12.8994,84000.0
2007-12-13 15:15:00,16.21,16.24,16.2,16.23,129200.0,12.8914,12.9153,12.8835,12.9073,129200.0
2007-12-13 15:20:00,16.24,16.25,16.22,16.22,107200.0,12.9153,12.9232,12.8994,12.8994,107200.0
2007-12-13 15:25:00,16.22,16.27,16.22,16.25,749600.0,12.8994,12.9391,12.8994,12.9232,749600.0
2007-12-13 15:30:00,16.25,16.27,16.24,16.27,299600.0,12.9232,12.9391,12.9153,12.9391,299600.0
2007-12-13 15:35:00,16.27,16.27,16.22,16.23,185200.0,12.9391,12.9391,12.8994,12.9073,185200.0
2007-12-13 15:40:00,16.23,16.25,16.22,16.25,316000.0,12.9073,12.9232,12.8994,12.9232,316000.0
2007-12-13 15:45:00,16.25,16.28,16.25,16.25,383200.0,12.9232,12.9471,12.9232,12.9232,383200.0
2007-12-13 15:50:00,16.25,16.27,16.24,16.26,455200.0,12.9232,12.9391,12.9153,12.9312,455200.0
2007-12-13 15:55:00,16.26,16.27,16.24,16.25,459200.0,12.9312,12.9391,12.9153,12.9232,459200.0
2007-12-14 09:30:00,16.28,16.28,16.13,16.25,244000.0,12.9471,12.9471,12.8278,12.9232,244000.0
2007-12-14 09:35:00,16.23,16.24,16.15,16.19,153200.0,12.9073,12.9153,12.8437,12.8755,153200.0
2007-12-14 09:40:00,16.19,16.22,16.18,16.21,198800.0,12.8755,12.8994,12.8675,12.8914,198800.0
2007-12-14 09:45:00,16.21,16.21,16.15,16.18,130000.0,12.8914,12.8914,12.8437,12.8675,130000.0
2007-12-14 09:50:00,16.17,16.18,16.12,16.13,62800.0,12.8596,12.8675,12.8198,12.8278,62800.0
2007-12-14 09:55:00,16.12,16.14,16.11,16.12,84400.0,12.8198,12.8357,12.8119,12.8198,84400.0
2007-12-14 10:00:00,16.13,16.14,16.11,16.13,104400.0,12.8278,12.8357,12.8119,12.8278,104400.0
2007-12-14 10:05:00,16.13,16.13,16.11,16.13,149600.0,12.8278,12.8278,12.8119,12.8278,149600.0
2007-12-14 10:10:00,16.13,16.2,16.12,16.18,521200.0,12.8278,12.8835,12.8198,12.8675,521200.0
2007-12-14 10:15:00,16.18,16.18,16.15,16.16,291600.0,12.8675,12.8675,12.8437,12.8516,291600.0
2007-12-14 10:20:00,16.16,16.17,16.14,16.15,94400.0,12.8516,12.8596,12.8357,12.8437,94400.0
2007-12-14 10:25:00,16.15,16.15,16.13,16.13,68800.0,12.8437,12.8437,12.8278,12.8278,68800.0
2007-12-14 10:30:00,16.13,16.14,16.11,16.13,57600.0,12.8278,12.8357,12.8119,12.8278,57600.0
2007-12-14 10:35:00,16.13,16.15,16.12,16.13,114400.0,12.8278,12.8437,12.8198,12.8278,114400.0
2007-12-14 10:40:00,16.13,16.15,16.11,16.14,269600.0,12.8278,12.8437,12.8119,12.8357,269600.0
2007-12-14 10:45:00,16.14,16.15,16.11,16.14,270400.0,12.8357,12.8437,12.8119,12.8357,270400.0
2007-12-14 10:50:00,16.14,16.14,16.1,16.11,94000.0,12.8357,12.8357,12.8039,12.8119,94000.0
2007-12-14 10:55:00,16.11,16.15,16.1,16.15,78000.0,12.8119,12.8437,12.8039,12.8437,78000.0
2007-12-14 11:00:00,16.15,16.16,16.1,16.14,225200.0,12.8437,12.8516,12.8039,12.8357,225200.0
2007-12-14 11:05:00,16.14,16.15,16.11,16.13,122800.0,12.8357,12.8437,12.8119,12.8278,122800.0
2007-12-14 11:10:00,16.13,16.14,16.13,16.13,46000.0,12.8278,12.8357,12.8278,12.8278,46000.0
2007-12-14 11:15:00,16.13,16.14,16.13,16.13,176800.0,12.8278,12.8357,12.8278,12.8278,176800.0
2007-12-14 11:20:00,16.13,16.14,16.13,16.13,156800.0,12.8278,12.8357,12.8278,12.8278,156800.0
2007-12-14 11:25:00,16.13,16.14,16.12,16.13,276400.0,12.8278,12.8357,12.8198,12.8278,276400.0
2007-12-14 11:30:00,16.13,16.13,16.11,16.12,77200.0,12.8278,12.8278,12.8119,12.8198,77200.0
2007-12-14 11:35:00,16.12,16.12,16.08,16.08,65600.0,12.8198,12.8198,12.788,12.788,65600.0
2007-12-14 11:40:00,16.09,16.09,16.06,16.07,44800.0,12.796,12.796,12.7721,12.7801,44800.0
2007-12-14 11:45:00,16.07,16.07,15.99,15.99,121200.0,12.7801,12.7801,12.7164,12.7164,121200.0
2007-12-14 11:50:00,15.99,16.03,15.99,16.03,81600.0,12.7164,12.7483,12.7164,12.7483,81600.0
2007-12-14 11:55:00,16.03,16.03,15.98,16.0,114000.0,12.7483,12.7483,12.7085,12.7244,114000.0
2007-12-14 12:00:00,16.0,16.0,15.99,15.99,105600.0,12.7244,12.7244,12.7164,12.7164,105600.0
2007-12-14 12:05:00,16.0,16.02,16.0,16.02,24000.0,12.7244,12.7403,12.7244,12.7403,24000.0
2007-12-14 12:10:00,16.02,16.05,16.02,16.04,166000.0,12.7403,12.7642,12.7403,12.7562,166000.0
2007-12-14 12:15:00,16.04,16.04,16.03,16.03,56000.0,12.7562,12.7562,12.7483,12.7483,56000.0
2007-12-14 12:20:00,16.03,16.04,16.03,16.04,86400.0,12.7483,12.7562,12.7483,12.7562,86400.0
2007-12-14 12:25:00,16.04,16.04,16.02,16.04,50000.0,12.7562,12.7562,12.7403,12.7562,50000.0
2007-12-14 12:30:00,16.04,16.05,16.03,16.04,28800.0,12.7562,12.7642,12.7483,12.7562,28800.0
2007-12-14 12:35:00,16.04,16.1,16.03,16.09,54400.0,12.7562,12.8039,12.7483,12.796,54400.0
2007-12-14 12:40:00,16.09,16.11,16.08,16.11,40800.0,12.796,12.8119,12.788,12.8119,40800.0
2007-12-14 12:45:00,16.11,16.13,16.11,16.13,35600.0,12.8119,12.8278,12.8119,12.8278,35600.0
2007-12-14 12:50:00,16.12,16.13,16.11,16.13,62400.0,12.8198,12.8278,12.8119,12.8278,62400.0
2007-12-14 12:55:00,16.12,16.13,16.1,16.13,83200.0,12.8198,12.8278,12.8039,12.8278,83200.0
2007-12-14 13:00:00,16.13,16.13,16.1,16.12,69600.0,12.8278,12.8278,12.8039,12.8198,69600.0
2007-12-14 13:05:00,16.11,16.12,16.11,16.11,18800.0,12.8119,12.8198,12.8119,12.8119,18800.0
2007-12-14 13:10:00,16.11,16.12,16.11,16.12,10400.0,12.8119,12.8198,12.8119,12.8198,10400.0
2007-12-14 13:15:00,16.12,16.13,16.1,16.12,96000.0,12.8198,12.8278,12.8039,12.8198,96000.0
2007-12-14 13:20:00,16.12,16.13,16.1,16.12,43600.0,12.8198,12.8278,12.8039,12.8198,43600.0
2007-12-14 13:25:00,16.13,16.16,16.11,16.16,278800.0,12.8278,12.8516,12.8119,12.8516,278800.0
2007-12-14 13:30:00,16.16,16.17,16.11,16.12,54800.0,12.8516,12.8596,12.8119,12.8198,54800.0
2007-12-14 13:35:00,16.12,16.12,16.09,16.11,63200.0,12.8198,12.8198,12.796,12.8119,63200.0
2007-12-14 13:40:00,16.11,16.11,16.06,16.07,44000.0,12.8119,12.8119,12.7721,12.7801,44000.0
2007-12-14 13:45:00,16.08,16.1,16.06,16.09,50400.0,12.788,12.8039,12.7721,12.796,50400.0
2007-12-14 13:50:00,16.09,16.11,16.09,16.1,17600.0,12.796,12.8119,12.796,12.8039,17600.0
2007-12-14 13:55:00,16.09,16.11,16.09,16.1,18000.0,12.796,12.8119,12.796,12.8039,18000.0
2007-12-14 14:00:00,16.11,16.11,16.06,16.09,42800.0,12.8119,12.8119,12.7721,12.796,42800.0
2007-12-14 14:05:00,16.08,16.09,16.07,16.09,12400.0,12.788,12.796,12.7801,12.796,12400.0
2007-12-14 14:10:00,16.09,16.11,16.09,16.11,42400.0,12.796,12.8119,12.796,12.8119,42400.0
2007-12-14 14:15:00,16.11,16.11,16.09,16.1,21200.0,12.8119,12.8119,12.796,12.8039,21200.0
2007-12-14 14:20:00,16.1,16.11,16.1,16.11,27600.0,12.8039,12.8119,12.8039,12.8119,27600.0
2007-12-14 14:25:00,16.11,16.13,16.1,16.12,40800.0,12.8119,12.8278,12.8039,12.8198,40800.0
2007-12-14 14:30:00,16.12,16.12,16.1,16.11,32000.0,12.8198,12.8198,12.8039,12.8119,32000.0
2007-12-14 14:35:00,16.11,16.13,16.11,16.13,62400.0,12.8119,12.8278,12.8119,12.8278,62400.0
2007-12-14 14:40:00,16.12,16.14,16.09,16.11,72800.0,12.8198,12.8357,12.796,12.8119,72800.0
2007-12-14 14:45:00,16.11,16.12,16.09,16.09,32800.0,12.8119,12.8198,12.796,12.796,32800.0
2007-12-14 14:50:00,16.09,16.11,16.07,16.11,102000.0,12.796,12.8119,12.7801,12.8119,102000.0
2007-12-14 14:55:00,16.11,16.12,16.06,16.07,69200.0,12.8119,12.8198,12.7721,12.7801,69200.0
2007-12-14 15:00:00,16.07,16.09,16.04,16.05,106000.0,12.7801,12.796,12.7562,12.7642,106000.0
2007-12-14 15:05:00,16.05,16.08,16.05,16.07,64000.0,12.7642,12.788,12.7642,12.7801,64000.0
2007-12-14 15:10:00,16.07,16.08,16.05,16.05,78000.0,12.7801,12.788,12.7642,12.7642,78000.0
2007-12-14 15:15:00,16.05,16.08,16.04,16.05,136400.0,12.7642,12.788,12.7562,12.7642,136400.0
2007-12-14 15:20:00,16.04,16.09,16.04,16.08,118000.0,12.7562,12.796,12.7562,12.788,118000.0
2007-12-14 15:25:00,16.08,16.09,16.05,16.07,83200.0,12.788,12.796,12.7642,12.7801,83200.0
2007-12-14 15:30:00,16.08,16.13,16.08,16.13,256000.0,12.788,12.8278,12.788,12.8278,256000.0
2007-12-14 15:35:00,16.13,16.16,16.11,16.13,307600.0,12.8278,12.8516,12.8119,12.8278,307600.0
2007-12-14 15:40:00,16.13,16.13,16.1,16.13,411600.0,12.8278,12.8278,12.8039,12.8278,411600.0
2007-12-14 15:45:00,16.13,16.13,16.11,16.11,236400.0,12.8278,12.8278,12.8119,12.8119,236400.0
2007-12-14 15:50:00,16.11,16.11,16.09,16.1,295200.0,12.8119,12.8119,12.796,12.8039,295200.0
2007-12-14 15:55:00,16.11,16.13,16.08,16.09,355600.0,12.8119,12.8278,12.788,12.796,355600.0
2007-12-17 09:30:00,16.01,16.15,15.95,15.97,161200.0,12.7324,12.8437,12.6846,12.7005,161200.0
2007-12-17 09:35:00,15.97,16.09,15.96,16.03,66800.0,12.7005,12.796,12.6926,12.7483,66800.0
2007-12-17 09:40:00,16.05,16.19,16.05,16.1,153200.0,12.7642,12.8755,12.7642,12.8039,153200.0
2007-12-17 09:45:00,16.09,16.1,16.03,16.06,69200.0,12.796,12.8039,12.7483,12.7721,69200.0
2007-12-17 09:50:00,16.05,16.07,16.0,16.01,41600.0,12.7642,12.7801,12.7244,12.7324,41600.0
2007-12-17 09:55:00,16.01,16.06,15.99,16.0,58400.0,12.7324,12.7721,12.7164,12.7244,58400.0
2007-12-17 10:00:00,16.0,16.1,16.0,16.09,90800.0,12.7244,12.8039,12.7244,12.796,90800.0
2007-12-17 10:05:00,16.09,16.09,16.01,16.03,90400.0,12.796,12.796,12.7324,12.7483,90400.0
2007-12-17 10:10:00,16.03,16.08,16.03,16.06,71200.0,12.7483,12.788,12.7483,12.7721,71200.0
2007-12-17 10:15:00,16.06,16.08,16.0,16.06,115600.0,12.7721,12.788,12.7244,12.7721,115600.0
2007-12-17 10:20:00,16.06,16.09,16.03,16.06,76800.0,12.7721,12.796,12.7483,12.7721,76800.0
2007-12-17 10:25:00,16.05,16.07,16.0,16.02,217600.0,12.7642,12.7801,12.7244,12.7403,217600.0
2007-12-17 10:30:00,16.01,16.06,15.99,16.05,70400.0,12.7324,12.7721,12.7164,12.7642,70400.0
2007-12-17 10:35:00,16.05,16.13,16.05,16.11,197200.0,12.7642,12.8278,12.7642,12.8119,197200.0
2007-12-17 10:40:00,16.11,16.14,16.11,16.13,78800.0,12.8119,12.8357,12.8119,12.8278,78800.0
2007-12-17 10:45:00,16.14,16.15,16.13,16.14,48400.0,12.8357,12.8437,12.8278,12.8357,48400.0
2007-12-17 10:50:00,16.14,16.14,16.08,16.09,46800.0,12.8357,12.8357,12.788,12.796,46800.0
2007-12-17 10:55:00,16.09,16.1,16.04,16.05,52400.0,12.796,12.8039,12.7562,12.7642,52400.0
2007-12-17 11:00:00,16.05,16.07,16.01,16.01,64800.0,12.7642,12.7801,12.7324,12.7324,64800.0
2007-12-17 11:05:00,16.01,16.03,16.01,16.02,44400.0,12.7324,12.7483,12.7324,12.7403,44400.0
2007-12-17 11:10:00,16.02,16.03,15.97,16.0,95600.0,12.7403,12.7483,12.7005,12.7244,95600.0
2007-12-17 11:15:00,16.01,16.02,15.99,15.99,56400.0,12.7324,12.7403,12.7164,12.7164,56400.0
2007-12-17 11:20:00,15.99,15.99,15.96,15.98,95600.0,12.7164,12.7164,12.6926,12.7085,95600.0
2007-12-17 11:25:00,15.98,15.99,15.96,15.97,61600.0,12.7085,12.7164,12.6926,12.7005,61600.0
2007-12-17 11:30:00,15.97,15.99,15.97,15.98,40000.0,12.7005,12.7164,12.7005,12.7085,40000.0
2007-12-17 11:35:00,15.98,15.99,15.93,15.93,95200.0,12.7085,12.7164,12.6687,12.6687,95200.0
2007-12-17 11:40:00,15.93,15.96,15.91,15.91,157600.0,12.6687,12.6926,12.6528,12.6528,157600.0
2007-12-17 11:45:00,15.91,15.93,15.91,15.92,91600.0,12.6528,12.6687,12.6528,12.6608,91600.0
2007-12-17 11:50:00,15.92,15.93,15.9,15.9,84400.0,12.6608,12.6687,12.6449,12.6449,84400.0
2007-12-17 11:55:00,15.9,15.9,15.89,15.9,130400.0,12.6449,12.6449,12.6369,12.6449,130400.0
2007-12-17 12:00:00,15.9,15.94,15.87,15.94,263200.0,12.6449,12.6767,12.621,12.6767,263200.0
2007-12-17 12:05:00,15.94,15.95,15.92,15.92,64800.0,12.6767,12.6846,12.6608,12.6608,64800.0
2007-12-17 12:10:00,15.92,15.94,15.91,15.93,200400.0,12.6608,12.6767,12.6528,12.6687,200400.0
2007-12-17 12:15:00,15.93,15.93,15.87,15.88,131200.0,12.6687,12.6687,12.621,12.629,131200.0
2007-12-17 12:20:00,15.88,15.9,15.88,15.89,62400.0,12.629,12.6449,12.629,12.6369,62400.0
2007-12-17 12:25:00,15.9,15.9,15.88,15.89,26400.0,12.6449,12.6449,12.629,12.6369,26400.0
2007-12-17 12:30:00,15.89,15.89,15.87,15.87,206800.0,12.6369,12.6369,12.621,12.621,206800.0
2007-12-17 12:35:00,15.87,15.88,15.86,15.86,108400.0,12.621,12.629,12.6131,12.6131,108400.0
2007-12-17 12:40:00,15.87,15.88,15.85,15.86,70000.0,12.621,12.629,12.6051,12.6131,70000.0
2007-12-17 12:45:00,15.86,15.88,15.85,15.88,58800.0,12.6131,12.629,12.6051,12.629,58800.0
2007-12-17 12:50:00,15.88,15.92,15.87,15.91,49200.0,12.629,12.6608,12.621,12.6528,49200.0
2007-12-17 12:55:00,15.91,15.91,15.89,15.9,98000.0,12.6528,12.6528,12.6369,12.6449,98000.0
2007-12-17 13:00:00,15.9,15.91,15.89,15.9,67600.0,12.6449,12.6528,12.6369,12.6449,67600.0
2007-12-17 13:05:00,15.9,15.9,15.85,15.86,104400.0,12.6449,12.6449,12.6051,12.6131,104400.0
2007-12-17 13:10:00,15.86,15.86,15.82,15.83,82400.0,12.6131,12.6131,12.5813,12.5892,82400.0
2007-12-17 13:15:00,15.83,15.83,15.77,15.78,161600.0,12.5892,12.5892,12.5415,12.5494,161600.0
2007-12-17 13:20:00,15.78,15.84,15.78,15.81,74400.0,12.5494,12.5972,12.5494,12.5733,74400.0
2007-12-17 13:25:00,15.81,15.88,15.81,15.87,159200.0,12.5733,12.629,12.5733,12.621,159200.0
2007-12-17 13:30:00,15.86,15.9,15.86,15.88,76400.0,12.6131,12.6449,12.6131,12.629,76400.0
2007-12-17 13:35:00,15.88,15.89,15.84,15.84,72800.0,12.629,12.6369,12.5972,12.5972,72800.0
2007-12-17 13:40:00,15.85,15.89,15.85,15.87,70400.0,12.6051,12.6369,12.6051,12.621,70400.0
2007-12-17 13:45:00,15.88,15.88,15.84,15.86,73200.0,12.629,12.629,12.5972,12.6131,73200.0
2007-12-17 13:50:00,15.87,15.87,15.84,15.86,102000.0,12.621,12.621,12.5972,12.6131,102000.0
2007-12-17 13:55:00,15.86,15.88,15.83,15.84,157200.0,12.6131,12.629,12.5892,12.5972,157200.0
2007-12-17 14:00:00,15.84,15.84,15.81,15.83,75600.0,12.5972,12.5972,12.5733,12.5892,75600.0
2007-12-17 14:05:00,15.83,15.83,15.8,15.81,207200.0,12.5892,12.5892,12.5653,12.5733,207200.0
2007-12-17 14:10:00,15.81,15.81,15.77,15.77,91600.0,12.5733,12.5733,12.5415,12.5415,91600.0
2007-12-17 14:15:00,15.77,15.8,15.77,15.79,85600.0,12.5415,12.5653,12.5415,12.5574,85600.0
2007-12-17 14:20:00,15.79,15.83,15.79,15.8,90000.0,12.5574,12.5892,12.5574,12.5653,90000.0
2007-12-17 14:25:00,15.81,15.81,15.79,15.8,92800.0,12.5733,12.5733,12.5574,12.5653,92800.0
2007-12-17 14:30:00,15.79,15.83,15.79,15.81,156800.0,12.5574,12.5892,12.5574,12.5733,156800.0
2007-12-17 14:35:00,15.81,15.84,15.8,15.84,96400.0,12.5733,12.5972,12.5653,12.5972,96400.0
2007-12-17 14:40:00,15.84,15.84,15.8,15.8,105200.0,12.5972,12.5972,12.5653,12.5653,105200.0
2007-12-17 14:45:00,15.81,15.81,15.8,15.8,63200.0,12.5733,12.5733,12.5653,12.5653,63200.0
2007-12-17 14:50:00,15.8,15.8,15.78,15.78,68000.0,12.5653,12.5653,12.5494,12.5494,68000.0
2007-12-17 14:55:00,15.78,15.8,15.77,15.8,130800.0,12.5494,12.5653,12.5415,12.5653,130800.0
2007-12-17 15:00:00,15.8,15.8,15.74,15.75,196400.0,12.5653,12.5653,12.5176,12.5256,196400.0
2007-12-17 15:05:00,15.75,15.76,15.71,15.76,228800.0,12.5256,12.5335,12.4938,12.5335,228800.0
2007-12-17 15:10:00,15.76,15.79,15.74,15.77,160000.0,12.5335,12.5574,12.5176,12.5415,160000.0
2007-12-17 15:15:00,15.78,15.78,15.74,15.74,83200.0,12.5494,12.5494,12.5176,12.5176,83200.0
2007-12-17 15:20:00,15.76,15.77,15.73,15.76,170800.0,12.5335,12.5415,12.5097,12.5335,170800.0
2007-12-17 15:25:00,15.76,15.76,15.74,15.75,88800.0,12.5335,12.5335,12.5176,12.5256,88800.0
2007-12-17 15:30:00,15.75,15.8,15.75,15.79,125600.0,12.5256,12.5653,12.5256,12.5574,125600.0
2007-12-17 15:35:00,15.8,15.86,15.79,15.84,206000.0,12.5653,12.6131,12.5574,12.5972,206000.0
2007-12-17 15:40:00,15.84,15.84,15.81,15.82,216000.0,12.5972,12.5972,12.5733,12.5813,216000.0
2007-12-17 15:45:00,15.82,15.82,15.77,15.78,183200.0,12.5813,12.5813,12.5415,12.5494,183200.0
2007-12-17 15:50:00,15.78,15.79,15.76,15.76,222800.0,12.5494,12.5574,12.5335,12.5335,222800.0
2007-12-17 15:55:00,15.77,15.78,15.75,15.76,312400.0,12.5415,12.5494,12.5256,12.5335,312400.0
2007-12-18 09:30:00,15.89,15.93,15.81,15.86,367600.0,12.6369,12.6687,12.5733,12.6131,367600.0
2007-12-18 09:35:00,15.84,15.84,15.7,15.74,156400.0,12.5972,12.5972,12.4858,12.5176,156400.0
2007-12-18 09:40:00,15.74,15.77,15.7,15.77,160000.0,12.5176,12.5415,12.4858,12.5415,160000.0
2007-12-18 09:45:00,15.76,15.8,15.75,15.79,86800.0,12.5335,12.5653,12.5256,12.5574,86800.0
2007-12-18 09:50:00,15.79,15.82,15.78,15.81,76400.0,12.5574,12.5813,12.5494,12.5733,76400.0
2007-12-18 09:55:00,15.8,15.8,15.72,15.74,87600.0,12.5653,12.5653,12.5017,12.5176,87600.0
2007-12-18 10:00:00,15.74,15.76,15.73,15.73,98000.0,12.5176,12.5335,12.5097,12.5097,98000.0
2007-12-18 10:05:00,15.74,15.74,15.7,15.72,110800.0,12.5176,12.5176,12.4858,12.5017,110800.0
2007-12-18 10:10:00,15.72,15.75,15.7,15.72,113200.0,12.5017,12.5256,12.4858,12.5017,113200.0
2007-12-18 10:15:00,15.72,15.72,15.7,15.7,111200.0,12.5017,12.5017,12.4858,12.4858,111200.0
2007-12-18 10:20:00,15.7,15.72,15.68,15.7,326000.0,12.4858,12.5017,12.4699,12.4858,326000.0
2007-12-18 10:25:00,15.7,15.71,15.68,15.71,129200.0,12.4858,12.4938,12.4699,12.4938,129200.0
2007-12-18 10:30:00,15.71,15.72,15.68,15.68,173600.0,12.4938,12.5017,12.4699,12.4699,173600.0
2007-12-18 10:35:00,15.68,15.69,15.66,15.68,212400.0,12.4699,12.4779,12.454,12.4699,212400.0
2007-12-18 10:40:00,15.68,15.71,15.66,15.71,192000.0,12.4699,12.4938,12.454,12.4938,192000.0
2007-12-18 10:45:00,15.71,15.74,15.68,15.74,102800.0,12.4938,12.5176,12.4699,12.5176,102800.0
2007-12-18 10:50:00,15.74,15.78,15.74,15.77,126000.0,12.5176,12.5494,12.5176,12.5415,126000.0
2007-12-18 10:55:00,15.77,15.78,15.75,15.77,149200.0,12.5415,12.5494,12.5256,12.5415,149200.0
2007-12-18 11:00:00,15.77,15.77,15.73,15.74,126800.0,12.5415,12.5415,12.5097,12.5176,126800.0
2007-12-18 11:05:00,15.74,15.76,15.74,15.74,77600.0,12.5176,12.5335,12.5176,12.5176,77600.0
2007-12-18 11:10:00,15.74,15.77,15.74,15.76,76400.0,12.5176,12.5415,12.5176,12.5335,76400.0
2007-12-18 11:15:00,15.77,15.77,15.74,15.74,76800.0,12.5415,12.5415,12.5176,12.5176,76800.0
2007-12-18 11:20:00,15.74,15.76,15.74,15.74,122800.0,12.5176,12.5335,12.5176,12.5176,122800.0
2007-12-18 11:25:00,15.74,15.76,15.74,15.74,89200.0,12.5176,12.5335,12.5176,12.5176,89200.0
2007-12-18 11:30:00,15.74,15.75,15.73,15.74,115200.0,12.5176,12.5256,12.5097,12.5176,115200.0
2007-12-18 11:35:00,15.74,15.76,15.74,15.74,103200.0,12.5176,12.5335,12.5176,12.5176,103200.0
2007-12-18 11:40:00,15.74,15.74,15.72,15.72,72800.0,12.5176,12.5176,12.5017,12.5017,72800.0
2007-12-18 11:45:00,15.72,15.73,15.7,15.71,133200.0,12.5017,12.5097,12.4858,12.4938,133200.0
2007-12-18 11:50:00,15.71,15.71,15.67,15.67,142400.0,12.4938,12.4938,12.462,12.462,142400.0
2007-12-18 11:55:00,15.67,15.68,15.6,15.62,146000.0,12.462,12.4699,12.4063,12.4222,146000.0
2007-12-18 12:00:00,15.61,15.62,15.58,15.61,130000.0,12.4142,12.4222,12.3904,12.4142,130000.0
2007-12-18 12:05:00,15.61,15.62,15.59,15.61,155600.0,12.4142,12.4222,12.3983,12.4142,155600.0
2007-12-18 12:10:00,15.61,15.62,15.58,15.6,130000.0,12.4142,12.4222,12.3904,12.4063,130000.0
2007-12-18 12:15:00,15.6,15.63,15.59,15.61,168000.0,12.4063,12.4301,12.3983,12.4142,168000.0
2007-12-18 12:20:00,15.61,15.62,15.59,15.61,132800.0,12.4142,12.4222,12.3983,12.4142,132800.0
2007-12-18 12:25:00,15.61,15.61,15.58,15.58,104400.0,12.4142,12.4142,12.3904,12.3904,104400.0
2007-12-18 12:30:00,15.58,15.59,15.56,15.57,91200.0,12.3904,12.3983,12.3745,12.3824,91200.0
2007-12-18 12:35:00,15.57,15.59,15.56,15.57,91600.0,12.3824,12.3983,12.3745,12.3824,91600.0
2007-12-18 12:40:00,15.57,15.59,15.57,15.59,94000.0,12.3824,12.3983,12.3824,12.3983,94000.0
2007-12-18 12:45:00,15.58,15.59,15.58,15.58,84400.0,12.3904,12.3983,12.3904,12.3904,84400.0
2007-12-18 12:50:00,15.58,15.59,15.57,15.58,76400.0,12.3904,12.3983,12.3824,12.3904,76400.0
2007-12-18 12:55:00,15.58,15.59,15.58,15.58,99600.0,12.3904,12.3983,12.3904,12.3904,99600.0
2007-12-18 13:00:00,15.58,15.58,15.56,15.58,75200.0,12.3904,12.3904,12.3745,12.3904,75200.0
2007-12-18 13:05:00,15.58,15.58,15.57,15.58,147200.0,12.3904,12.3904,12.3824,12.3904,147200.0
2007-12-18 13:10:00,15.57,15.58,15.57,15.58,90800.0,12.3824,12.3904,12.3824,12.3904,90800.0
2007-12-18 13:15:00,15.58,15.59,15.58,15.58,99200.0,12.3904,12.3983,12.3904,12.3904,99200.0
2007-12-18 13:20:00,15.58,15.63,15.58,15.62,102400.0,12.3904,12.4301,12.3904,12.4222,102400.0
2007-12-18 13:25:00,15.62,15.67,15.61,15.67,98400.0,12.4222,12.462,12.4142,12.462,98400.0
2007-12-18 13:30:00,15.67,15.7,15.67,15.7,118400.0,12.462,12.4858,12.462,12.4858,118400.0
2007-12-18 13:35:00,15.69,15.74,15.69,15.73,114800.0,12.4779,12.5176,12.4779,12.5097,114800.0
2007-12-18 13:40:00,15.73,15.76,15.72,15.74,121200.0,12.5097,12.5335,12.5017,12.5176,121200.0
2007-12-18 13:45:00,15.74,15.76,15.72,15.75,83200.0,12.5176,12.5335,12.5017,12.5256,83200.0
2007-12-18 13:50:00,15.74,15.74,15.71,15.71,55600.0,12.5176,12.5176,12.4938,12.4938,55600.0
2007-12-18 13:55:00,15.71,15.72,15.69,15.69,42400.0,12.4938,12.5017,12.4779,12.4779,42400.0
2007-12-18 14:00:00,15.69,15.72,15.69,15.7,158800.0,12.4779,12.5017,12.4779,12.4858,158800.0
2007-12-18 14:05:00,15.7,15.76,15.68,15.75,208000.0,12.4858,12.5335,12.4699,12.5256,208000.0
2007-12-18 14:10:00,15.74,15.77,15.74,15.77,70400.0,12.5176,12.5415,12.5176,12.5415,70400.0
2007-12-18 14:15:00,15.77,15.8,15.76,15.8,86000.0,12.5415,12.5653,12.5335,12.5653,86000.0
2007-12-18 14:20:00,15.79,15.8,15.78,15.79,119200.0,12.5574,12.5653,12.5494,12.5574,119200.0
2007-12-18 14:25:00,15.79,15.82,15.79,15.82,83200.0,12.5574,12.5813,12.5574,12.5813,83200.0
2007-12-18 14:30:00,15.82,15.85,15.81,15.84,145600.0,12.5813,12.6051,12.5733,12.5972,145600.0
2007-12-18 14:35:00,15.84,15.85,15.83,15.83,110800.0,12.5972,12.6051,12.5892,12.5892,110800.0
2007-12-18 14:40:00,15.83,15.83,15.8,15.81,149600.0,12.5892,12.5892,12.5653,12.5733,149600.0
2007-12-18 14:45:00,15.81,15.81,15.8,15.8,184400.0,12.5733,12.5733,12.5653,12.5653,184400.0
2007-12-18 14:50:00,15.81,15.81,15.79,15.8,130000.0,12.5733,12.5733,12.5574,12.5653,130000.0
2007-12-18 14:55:00,15.8,15.81,15.8,15.8,113600.0,12.5653,12.5733,12.5653,12.5653,113600.0
2007-12-18 15:00:00,15.8,15.82,15.79,15.8,150000.0,12.5653,12.5813,12.5574,12.5653,150000.0
2007-12-18 15:05:00,15.8,15.85,15.8,15.83,150400.0,12.5653,12.6051,12.5653,12.5892,150400.0
2007-12-18 15:10:00,15.83,15.85,15.81,15.81,244000.0,12.5892,12.6051,12.5733,12.5733,244000.0
2007-12-18 15:15:00,15.81,15.84,15.8,15.82,172400.0,12.5733,12.5972,12.5653,12.5813,172400.0
2007-12-18 15:20:00,15.82,15.82,15.79,15.8,173200.0,12.5813,12.5813,12.5574,12.5653,173200.0
2007-12-18 15:25:00,15.8,15.84,15.8,15.82,249200.0,12.5653,12.5972,12.5653,12.5813,249200.0
2007-12-18 15:30:00,15.82,15.88,15.82,15.85,422000.0,12.5813,12.629,12.5813,12.6051,422000.0
2007-12-18 15:35:00,15.85,15.88,15.84,15.88,302400.0,12.6051,12.629,12.5972,12.629,302400.0
2007-12-18 15:40:00,15.88,15.95,15.88,15.94,504000.0,12.629,12.6846,12.629,12.6767,504000.0
2007-12-18 15:45:00,15.94,15.95,15.92,15.92,438400.0,12.6767,12.6846,12.6608,12.6608,438400.0
2007-12-18 15:50:00,15.92,15.94,15.88,15.94,424800.0,12.6608,12.6767,12.629,12.6767,424800.0
2007-12-18 15:55:00,15.94,15.94,15.89,15.89,634400.0,12.6767,12.6767,12.6369,12.6369,634400.0
2007-12-19 09:30:00,16.04,16.04,15.83,16.02,262400.0,12.7562,12.7562,12.5892,12.7403,262400.0
2007-12-19 09:35:00,16.02,16.16,15.97,16.13,207600.0,12.7403,12.8516,12.7005,12.8278,207600.0
2007-12-19 09:40:00,16.13,16.14,16.06,16.09,118800.0,12.8278,12.8357,12.7721,12.796,118800.0
2007-12-19 09:45:00,16.07,16.12,16.06,16.11,172400.0,12.7801,12.8198,12.7721,12.8119,172400.0
2007-12-19 09:50:00,16.1,16.13,16.09,16.11,76400.0,12.8039,12.8278,12.796,12.8119,76400.0
2007-12-19 09:55:00,16.11,16.13,16.1,16.1,86400.0,12.8119,12.8278,12.8039,12.8039,86400.0
2007-12-19 10:00:00,16.11,16.13,16.09,16.11,169600.0,12.8119,12.8278,12.796,12.8119,169600.0
2007-12-19 10:05:00,16.11,16.13,16.1,16.11,93200.0,12.8119,12.8278,12.8039,12.8119,93200.0
2007-12-19 10:10:00,16.11,16.11,16.1,16.11,102000.0,12.8119,12.8119,12.8039,12.8119,102000.0
2007-12-19 10:15:00,16.11,16.11,16.1,16.11,84400.0,12.8119,12.8119,12.8039,12.8119,84400.0
2007-12-19 10:20:00,16.11,16.12,16.1,16.11,95200.0,12.8119,12.8198,12.8039,12.8119,95200.0
2007-12-19 10:25:00,16.11,16.14,16.1,16.13,202800.0,12.8119,12.8357,12.8039,12.8278,202800.0
2007-12-19 10:30:00,16.13,16.14,16.12,16.13,121200.0,12.8278,12.8357,12.8198,12.8278,121200.0
2007-12-19 10:35:00,16.13,16.13,16.11,16.12,129200.0,12.8278,12.8278,12.8119,12.8198,129200.0
2007-12-19 10:40:00,16.12,16.13,16.12,16.13,315200.0,12.8198,12.8278,12.8198,12.8278,315200.0
2007-12-19 10:45:00,16.13,16.15,16.1,16.11,99200.0,12.8278,12.8437,12.8039,12.8119,99200.0
2007-12-19 10:50:00,16.11,16.14,16.11,16.11,96000.0,12.8119,12.8357,12.8119,12.8119,96000.0
2007-12-19 10:55:00,16.11,16.12,16.09,16.12,72000.0,12.8119,12.8198,12.796,12.8198,72000.0
2007-12-19 11:00:00,16.12,16.13,16.1,16.1,60000.0,12.8198,12.8278,12.8039,12.8039,60000.0
2007-12-19 11:05:00,16.1,16.12,16.1,16.11,118000.0,12.8039,12.8198,12.8039,12.8119,118000.0
2007-12-19 11:10:00,16.11,16.12,16.08,16.09,161200.0,12.8119,12.8198,12.788,12.796,161200.0
2007-12-19 11:15:00,16.08,16.08,16.02,16.04,145200.0,12.788,12.788,12.7403,12.7562,145200.0
2007-12-19 11:20:00,16.04,16.1,16.02,16.06,249200.0,12.7562,12.8039,12.7403,12.7721,249200.0
2007-12-19 11:25:00,16.07,16.07,16.0,16.0,40000.0,12.7801,12.7801,12.7244,12.7244,40000.0
2007-12-19 11:30:00,16.0,16.05,15.99,16.03,60000.0,12.7244,12.7642,12.7164,12.7483,60000.0
2007-12-19 11:35:00,16.03,16.06,16.01,16.04,56000.0,12.7483,12.7721,12.7324,12.7562,56000.0
2007-12-19 11:40:00,16.04,16.05,16.03,16.05,22400.0,12.7562,12.7642,12.7483,12.7642,22400.0
2007-12-19 11:45:00,16.05,16.05,16.04,16.05,24000.0,12.7642,12.7642,12.7562,12.7642,24000.0
2007-12-19 11:50:00,16.05,16.07,15.99,16.01,402800.0,12.7642,12.7801,12.7164,12.7324,402800.0
2007-12-19 11:55:00,16.01,16.01,15.91,15.92,176400.0,12.7324,12.7324,12.6528,12.6608,176400.0
2007-12-19 12:00:00,15.93,16.01,15.93,15.99,145600.0,12.6687,12.7324,12.6687,12.7164,145600.0
2007-12-19 12:05:00,15.99,15.99,15.96,15.97,52000.0,12.7164,12.7164,12.6926,12.7005,52000.0
2007-12-19 12:10:00,15.97,16.0,15.96,15.98,93200.0,12.7005,12.7244,12.6926,12.7085,93200.0
2007-12-19 12:15:00,15.98,15.98,15.92,15.93,140000.0,12.7085,12.7085,12.6608,12.6687,140000.0
2007-12-19 12:20:00,15.93,16.02,15.93,15.99,76800.0,12.6687,12.7403,12.6687,12.7164,76800.0
2007-12-19 12:25:00,15.99,16.0,15.98,16.0,17200.0,12.7164,12.7244,12.7085,12.7244,17200.0
2007-12-19 12:30:00,15.99,15.99,15.94,15.96,88000.0,12.7164,12.7164,12.6767,12.6926,88000.0
2007-12-19 12:35:00,15.96,16.0,15.96,15.99,25600.0,12.6926,12.7244,12.6926,12.7164,25600.0
2007-12-19 12:40:00,15.99,15.99,15.95,15.95,51200.0,12.7164,12.7164,12.6846,12.6846,51200.0
2007-12-19 12:45:00,15.96,15.97,15.95,15.97,36800.0,12.6926,12.7005,12.6846,12.7005,36800.0
2007-12-19 12:50:00,15.97,16.0,15.96,16.0,43600.0,12.7005,12.7244,12.6926,12.7244,43600.0
2007-12-19 12:55:00,16.0,16.02,15.99,16.0,75200.0,12.7244,12.7403,12.7164,12.7244,75200.0
2007-12-19 13:00:00,15.99,16.0,15.95,15.96,83200.0,12.7164,12.7244,12.6846,12.6926,83200.0
2007-12-19 13:05:00,15.96,15.99,15.96,15.99,39200.0,12.6926,12.7164,12.6926,12.7164,39200.0
2007-12-19 13:10:00,15.98,16.0,15.97,15.98,52000.0,12.7085,12.7244,12.7005,12.7085,52000.0
2007-12-19 13:15:00,15.98,16.0,15.98,15.99,32800.0,12.7085,12.7244,12.7085,12.7164,32800.0
2007-12-19 13:20:00,15.99,15.99,15.98,15.99,36000.0,12.7164,12.7164,12.7085,12.7164,36000.0
2007-12-19 13:25:00,16.0,16.01,15.97,16.0,28400.0,12.7244,12.7324,12.7005,12.7244,28400.0
2007-12-19 13:30:00,16.01,16.03,16.0,16.01,45200.0,12.7324,12.7483,12.7244,12.7324,45200.0
2007-12-19 13:35:00,16.01,16.04,15.99,16.03,56000.0,12.7324,12.7562,12.7164,12.7483,56000.0
2007-12-19 13:40:00,16.04,16.04,16.02,16.02,34000.0,12.7562,12.7562,12.7403,12.7403,34000.0
2007-12-19 13:45:00,16.02,16.02,15.97,16.01,102800.0,12.7403,12.7403,12.7005,12.7324,102800.0
2007-12-19 13:50:00,16.01,16.05,15.98,16.05,82800.0,12.7324,12.7642,12.7085,12.7642,82800.0
2007-12-19 13:55:00,16.05,16.06,16.04,16.06,60800.0,12.7642,12.7721,12.7562,12.7721,60800.0
2007-12-19 14:00:00,16.06,16.13,16.05,16.13,177600.0,12.7721,12.8278,12.7642,12.8278,177600.0
2007-12-19 14:05:00,16.12,16.14,16.11,16.12,84000.0,12.8198,12.8357,12.8119,12.8198,84000.0
2007-12-19 14:10:00,16.12,16.15,16.1,16.13,195600.0,12.8198,12.8437,12.8039,12.8278,195600.0
2007-12-19 14:15:00,16.13,16.15,16.0,16.11,178400.0,12.8278,12.8437,12.7244,12.8119,178400.0
2007-12-19 14:20:00,16.11,16.15,16.11,16.13,189600.0,12.8119,12.8437,12.8119,12.8278,189600.0
2007-12-19 14:25:00,16.12,16.15,16.1,16.11,90400.0,12.8198,12.8437,12.8039,12.8119,90400.0
2007-12-19 14:30:00,16.11,16.14,16.11,16.13,98000.0,12.8119,12.8357,12.8119,12.8278,98000.0
2007-12-19 14:35:00,16.13,16.15,16.12,16.13,466400.0,12.8278,12.8437,12.8198,12.8278,466400.0
2007-12-19 14:40:00,16.13,16.14,16.06,16.11,352800.0,12.8278,12.8357,12.7721,12.8119,352800.0
2007-12-19 14:45:00,16.12,16.13,16.08,16.09,167600.0,12.8198,12.8278,12.788,12.796,167600.0
2007-12-19 14:50:00,16.09,16.12,16.07,16.11,142800.0,12.796,12.8198,12.7801,12.8119,142800.0
2007-12-19 14:55:00,16.12,16.13,16.07,16.09,101200.0,12.8198,12.8278,12.7801,12.796,101200.0
2007-12-19 15:00:00,16.1,16.13,16.07,16.13,117200.0,12.8039,12.8278,12.7801,12.8278,117200.0
2007-12-19 15:05:00,16.13,16.13,16.08,16.09,71200.0,12.8278,12.8278,12.788,12.796,71200.0
2007-12-19 15:10:00,16.09,16.13,16.08,16.09,176400.0,12.796,12.8278,12.788,12.796,176400.0
2007-12-19 15:15:00,16.09,16.11,16.06,16.1,259600.0,12.796,12.8119,12.7721,12.8039,259600.0
2007-12-19 15:20:00,16.11,16.11,16.05,16.08,208800.0,12.8119,12.8119,12.7642,12.788,208800.0
2007-12-19 15:25:00,16.08,16.1,16.05,16.05,223600.0,12.788,12.8039,12.7642,12.7642,223600.0
2007-12-19 15:30:00,16.05,16.06,15.99,16.04,495600.0,12.7642,12.7721,12.7164,12.7562,495600.0
2007-12-19 15:35:00,16.04,16.07,16.02,16.05,294400.0,12.7562,12.7801,12.7403,12.7642,294400.0
2007-12-19 15:40:00,16.04,16.05,16.02,16.05,226400.0,12.7562,12.7642,12.7403,12.7642,226400.0
2007-12-19 15:45:00,16.05,16.07,16.01,16.02,267600.0,12.7642,12.7801,12.7324,12.7403,267600.0
2007-12-19 15:50:00,16.02,16.06,16.02,16.03,271200.0,12.7403,12.7721,12.7403,12.7483,271200.0
2007-12-19 15:55:00,16.04,16.05,15.97,15.97,503600.0,12.7562,12.7642,12.7005,12.7005,503600.0
2007-12-20 09:30:00,16.45,16.54,16.45,16.52,273600.0,13.0823,13.1538,13.0823,13.1379,273600.0
2007-12-20 09:35:00,16.48,16.59,16.46,16.56,1770000.0,13.1061,13.1936,13.0902,13.1698,1770000.0
2007-12-20 09:40:00,16.55,16.62,16.55,16.59,781600.0,13.1618,13.2175,13.1618,13.1936,781600.0
2007-12-20 09:45:00,16.59,16.62,16.57,16.57,539200.0,13.1936,13.2175,13.1777,13.1777,539200.0
2007-12-20 09:50:00,16.57,16.62,16.56,16.61,418000.0,13.1777,13.2175,13.1698,13.2095,418000.0
2007-12-20 09:55:00,16.61,16.61,16.55,16.57,594400.0,13.2095,13.2095,13.1618,13.1777,594400.0
2007-12-20 10:00:00,16.57,16.61,16.56,16.59,380400.0,13.1777,13.2095,13.1698,13.1936,380400.0
2007-12-20 10:05:00,16.59,16.66,16.59,16.63,704400.0,13.1936,13.2493,13.1936,13.2254,704400.0
2007-12-20 10:10:00,16.62,16.63,16.59,16.61,447200.0,13.2175,13.2254,13.1936,13.2095,447200.0
2007-12-20 10:15:00,16.61,16.69,16.6,16.69,740000.0,13.2095,13.2731,13.2016,13.2731,740000.0
2007-12-20 10:20:00,16.68,16.72,16.68,16.7,418400.0,13.2652,13.297,13.2652,13.2811,418400.0
2007-12-20 10:25:00,16.71,16.71,16.68,16.7,231200.0,13.289,13.289,13.2652,13.2811,231200.0
2007-12-20 10:30:00,16.7,16.77,16.7,16.75,888400.0,13.2811,13.3368,13.2811,13.3209,888400.0
2007-12-20 10:35:00,16.75,16.78,16.74,16.77,563200.0,13.3209,13.3447,13.3129,13.3368,563200.0
2007-12-20 10:40:00,16.77,16.84,16.77,16.83,445600.0,13.3368,13.3924,13.3368,13.3845,445600.0
2007-12-20 10:45:00,16.84,16.85,16.63,16.8,618800.0,13.3924,13.4004,13.2254,13.3606,618800.0
2007-12-20 10:50:00,16.8,16.81,16.75,16.77,248800.0,13.3606,13.3686,13.3209,13.3368,248800.0
2007-12-20 10:55:00,16.78,16.8,16.77,16.77,301600.0,13.3447,13.3606,13.3368,13.3368,301600.0
2007-12-20 11:00:00,16.78,16.8,16.75,16.76,334800.0,13.3447,13.3606,13.3209,13.3288,334800.0
2007-12-20 11:05:00,16.76,16.76,16.7,16.71,301200.0,13.3288,13.3288,13.2811,13.289,301200.0
2007-12-20 11:10:00,16.71,16.76,16.71,16.75,117600.0,13.289,13.3288,13.289,13.3209,117600.0
2007-12-20 11:15:00,16.75,16.77,16.73,16.73,108400.0,13.3209,13.3368,13.305,13.305,108400.0
2007-12-20 11:20:00,16.73,16.73,16.65,16.69,255600.0,13.305,13.305,13.2413,13.2731,255600.0
2007-12-20 11:25:00,16.69,16.76,16.69,16.76,279600.0,13.2731,13.3288,13.2731,13.3288,279600.0
2007-12-20 11:30:00,16.76,16.76,16.74,16.75,119200.0,13.3288,13.3288,13.3129,13.3209,119200.0
2007-12-20 11:35:00,16.75,16.76,16.74,16.74,55600.0,13.3209,13.3288,13.3129,13.3129,55600.0
2007-12-20 11:40:00,16.73,16.74,16.71,16.72,192000.0,13.305,13.3129,13.289,13.297,192000.0
2007-12-20 11:45:00,16.72,16.74,16.71,16.73,133200.0,13.297,13.3129,13.289,13.305,133200.0
2007-12-20 11:50:00,16.73,16.75,16.73,16.74,103200.0,13.305,13.3209,13.305,13.3129,103200.0
2007-12-20 11:55:00,16.74,16.75,16.73,16.73,143600.0,13.3129,13.3209,13.305,13.305,143600.0
2007-12-20 12:00:00,16.73,16.74,16.71,16.72,123600.0,13.305,13.3129,13.289,13.297,123600.0
2007-12-20 12:05:00,16.73,16.75,16.71,16.74,254800.0,13.305,13.3209,13.289,13.3129,254800.0
2007-12-20 12:10:00,16.74,16.74,16.72,16.73,207600.0,13.3129,13.3129,13.297,13.305,207600.0
2007-12-20 12:15:00,16.73,16.74,16.72,16.73,248800.0,13.305,13.3129,13.297,13.305,248800.0
2007-12-20 12:20:00,16.72,16.74,16.72,16.72,126800.0,13.297,13.3129,13.297,13.297,126800.0
2007-12-20 12:25:00,16.72,16.73,16.72,16.73,280000.0,13.297,13.305,13.297,13.305,280000.0
2007-12-20 12:30:00,16.73,16.73,16.71,16.72,119600.0,13.305,13.305,13.289,13.297,119600.0
2007-12-20 12:35:00,16.72,16.73,16.68,16.68,352400.0,13.297,13.305,13.2652,13.2652,352400.0
2007-12-20 12:40:00,16.68,16.69,16.65,16.66,210000.0,13.2652,13.2731,13.2413,13.2493,210000.0
2007-12-20 12:45:00,16.67,16.71,16.65,16.68,292800.0,13.2572,13.289,13.2413,13.2652,292800.0
2007-12-20 12:50:00,16.68,16.68,16.66,16.66,125200.0,13.2652,13.2652,13.2493,13.2493,125200.0
2007-12-20 12:55:00,16.66,16.66,16.62,16.65,167600.0,13.2493,13.2493,13.2175,13.2413,167600.0
2007-12-20 13:00:00,16.65,16.65,16.63,16.64,102400.0,13.2413,13.2413,13.2254,13.2334,102400.0
2007-12-20 13:05:00,16.64,16.64,16.63,16.64,76800.0,13.2334,13.2334,13.2254,13.2334,76800.0
2007-12-20 13:10:00,16.63,16.64,16.61,16.62,98000.0,13.2254,13.2334,13.2095,13.2175,98000.0
2007-12-20 13:15:00,16.62,16.63,16.6,16.6,312800.0,13.2175,13.2254,13.2016,13.2016,312800.0
2007-12-20 13:20:00,16.6,16.61,16.57,16.59,275200.0,13.2016,13.2095,13.1777,13.1936,275200.0
2007-12-20 13:25:00,16.59,16.61,16.58,16.58,164800.0,13.1936,13.2095,13.1857,13.1857,164800.0
2007-12-20 13:30:00,16.59,16.63,16.59,16.62,221200.0,13.1936,13.2254,13.1936,13.2175,221200.0
2007-12-20 13:35:00,16.62,16.63,16.62,16.63,79200.0,13.2175,13.2254,13.2175,13.2254,79200.0
2007-12-20 13:40:00,16.63,16.63,16.6,16.6,150800.0,13.2254,13.2254,13.2016,13.2016,150800.0
2007-12-20 13:45:00,16.6,16.61,16.6,16.6,82800.0,13.2016,13.2095,13.2016,13.2016,82800.0
2007-12-20 13:50:00,16.6,16.61,16.6,16.6,202000.0,13.2016,13.2095,13.2016,13.2016,202000.0
2007-12-20 13:55:00,16.61,16.61,16.57,16.61,239200.0,13.2095,13.2095,13.1777,13.2095,239200.0
2007-12-20 14:00:00,16.61,16.7,16.58,16.67,336400.0,13.2095,13.2811,13.1857,13.2572,336400.0
2007-12-20 14:05:00,16.68,16.68,16.63,16.63,301600.0,13.2652,13.2652,13.2254,13.2254,301600.0
2007-12-20 14:10:00,16.63,16.65,16.61,16.61,158000.0,13.2254,13.2413,13.2095,13.2095,158000.0
2007-12-20 14:15:00,16.61,16.65,16.61,16.62,197200.0,13.2095,13.2413,13.2095,13.2175,197200.0
2007-12-20 14:20:00,16.62,16.63,16.61,16.62,116000.0,13.2175,13.2254,13.2095,13.2175,116000.0
2007-12-20 14:25:00,16.62,16.63,16.62,16.62,162000.0,13.2175,13.2254,13.2175,13.2175,162000.0
2007-12-20 14:30:00,16.62,16.64,16.62,16.63,286400.0,13.2175,13.2334,13.2175,13.2254,286400.0
2007-12-20 14:35:00,16.63,16.64,16.61,16.63,217200.0,13.2254,13.2334,13.2095,13.2254,217200.0
2007-12-20 14:40:00,16.62,16.63,16.61,16.62,119600.0,13.2175,13.2254,13.2095,13.2175,119600.0
2007-12-20 14:45:00,16.62,16.63,16.61,16.62,86800.0,13.2175,13.2254,13.2095,13.2175,86800.0
2007-12-20 14:50:00,16.62,16.63,16.61,16.62,68400.0,13.2175,13.2254,13.2095,13.2175,68400.0
2007-12-20 14:55:00,16.63,16.64,16.62,16.63,380800.0,13.2254,13.2334,13.2175,13.2254,380800.0
2007-12-20 15:00:00,16.63,16.63,16.57,16.58,237200.0,13.2254,13.2254,13.1777,13.1857,237200.0
2007-12-20 15:05:00,16.58,16.61,16.57,16.6,174000.0,13.1857,13.2095,13.1777,13.2016,174000.0
2007-12-20 15:10:00,16.6,16.64,16.6,16.6,236800.0,13.2016,13.2334,13.2016,13.2016,236800.0
2007-12-20 15:15:00,16.61,16.63,16.59,16.59,182400.0,13.2095,13.2254,13.1936,13.1936,182400.0
2007-12-20 15:20:00,16.59,16.62,16.59,16.59,289200.0,13.1936,13.2175,13.1936,13.1936,289200.0
2007-12-20 15:25:00,16.59,16.6,16.54,16.54,262800.0,13.1936,13.2016,13.1538,13.1538,262800.0
2007-12-20 15:30:00,16.54,16.57,16.54,16.57,293200.0,13.1538,13.1777,13.1538,13.1777,293200.0
2007-12-20 15:35:00,16.57,16.59,16.55,16.58,185200.0,13.1777,13.1936,13.1618,13.1857,185200.0
2007-12-20 15:40:00,16.58,16.58,16.53,16.54,474000.0,13.1857,13.1857,13.1459,13.1538,474000.0
2007-12-20 15:45:00,16.54,16.57,16.49,16.51,531600.0,13.1538,13.1777,13.1141,13.13,531600.0
2007-12-20 15:50:00,16.52,16.53,16.48,16.51,547200.0,13.1379,13.1459,13.1061,13.13,547200.0
2007-12-20 15:55:00,16.51,16.53,16.5,16.51,612400.0,13.13,13.1459,13.122,13.13,612400.0
2007-12-21 09:30:00,16.66,16.7,16.58,16.58,2737600.0,13.2493,13.2811,13.1857,13.1857,2737600.0
2007-12-21 09:35:00,16.58,16.61,16.5,16.54,192400.0,13.1857,13.2095,13.122,13.1538,192400.0
2007-12-21 09:40:00,16.53,16.55,16.52,16.53,159200.0,13.1459,13.1618,13.1379,13.1459,159200.0
2007-12-21 09:45:00,16.53,16.55,16.52,16.53,132000.0,13.1459,13.1618,13.1379,13.1459,132000.0
2007-12-21 09:50:00,16.53,16.53,16.47,16.49,114000.0,13.1459,13.1459,13.0982,13.1141,114000.0
2007-12-21 09:55:00,16.49,16.5,16.47,16.5,89200.0,13.1141,13.122,13.0982,13.122,89200.0
2007-12-21 10:00:00,16.5,16.52,16.5,16.51,201200.0,13.122,13.1379,13.122,13.13,201200.0
2007-12-21 10:05:00,16.51,16.51,16.47,16.49,140400.0,13.13,13.13,13.0982,13.1141,140400.0
2007-12-21 10:10:00,16.49,16.53,16.49,16.51,122800.0,13.1141,13.1459,13.1141,13.13,122800.0
2007-12-21 10:15:00,16.51,16.54,16.5,16.52,183600.0,13.13,13.1538,13.122,13.1379,183600.0
2007-12-21 10:20:00,16.52,16.56,16.52,16.55,136000.0,13.1379,13.1698,13.1379,13.1618,136000.0
2007-12-21 10:25:00,16.55,16.59,16.55,16.59,159200.0,13.1618,13.1936,13.1618,13.1936,159200.0
2007-12-21 10:30:00,16.6,16.62,16.6,16.62,93600.0,13.2016,13.2175,13.2016,13.2175,93600.0
2007-12-21 10:35:00,16.62,16.62,16.61,16.61,62400.0,13.2175,13.2175,13.2095,13.2095,62400.0
2007-12-21 10:40:00,16.61,16.62,16.59,16.62,108800.0,13.2095,13.2175,13.1936,13.2175,108800.0
2007-12-21 10:45:00,16.61,16.62,16.59,16.6,56400.0,13.2095,13.2175,13.1936,13.2016,56400.0
2007-12-21 10:50:00,16.61,16.61,16.58,16.6,59600.0,13.2095,13.2095,13.1857,13.2016,59600.0
2007-12-21 10:55:00,16.6,16.61,16.6,16.61,67200.0,13.2016,13.2095,13.2016,13.2095,67200.0
2007-12-21 11:00:00,16.61,16.61,16.58,16.6,94400.0,13.2095,13.2095,13.1857,13.2016,94400.0
2007-12-21 11:05:00,16.61,16.63,16.61,16.62,318400.0,13.2095,13.2254,13.2095,13.2175,318400.0
2007-12-21 11:10:00,16.63,16.63,16.6,16.61,91600.0,13.2254,13.2254,13.2016,13.2095,91600.0
2007-12-21 11:15:00,16.6,16.61,16.59,16.61,48400.0,13.2016,13.2095,13.1936,13.2095,48400.0
2007-12-21 11:20:00,16.61,16.61,16.58,16.59,62800.0,13.2095,13.2095,13.1857,13.1936,62800.0
2007-12-21 11:25:00,16.59,16.61,16.59,16.61,34400.0,13.1936,13.2095,13.1936,13.2095,34400.0
2007-12-21 11:30:00,16.61,16.61,16.59,16.6,78000.0,13.2095,13.2095,13.1936,13.2016,78000.0
2007-12-21 11:35:00,16.6,16.62,16.58,16.59,37600.0,13.2016,13.2175,13.1857,13.1936,37600.0
2007-12-21 11:40:00,16.59,16.61,16.59,16.6,42800.0,13.1936,13.2095,13.1936,13.2016,42800.0
2007-12-21 11:45:00,16.6,16.61,16.59,16.6,62400.0,13.2016,13.2095,13.1936,13.2016,62400.0
2007-12-21 11:50:00,16.6,16.61,16.59,16.61,84000.0,13.2016,13.2095,13.1936,13.2095,84000.0
2007-12-21 11:55:00,16.61,16.64,16.61,16.61,77200.0,13.2095,13.2334,13.2095,13.2095,77200.0
2007-12-21 12:00:00,16.61,16.63,16.61,16.62,32000.0,13.2095,13.2254,13.2095,13.2175,32000.0
2007-12-21 12:05:00,16.62,16.63,16.61,16.61,44000.0,13.2175,13.2254,13.2095,13.2095,44000.0
2007-12-21 12:10:00,16.61,16.63,16.61,16.61,37600.0,13.2095,13.2254,13.2095,13.2095,37600.0
2007-12-21 12:15:00,16.61,16.61,16.61,16.61,70800.0,13.2095,13.2095,13.2095,13.2095,70800.0
2007-12-21 12:20:00,16.61,16.61,16.61,16.61,66400.0,13.2095,13.2095,13.2095,13.2095,66400.0
2007-12-21 12:25:00,16.61,16.61,16.61,16.61,107600.0,13.2095,13.2095,13.2095,13.2095,107600.0
2007-12-21 12:30:00,16.61,16.61,16.59,16.59,51200.0,13.2095,13.2095,13.1936,13.1936,51200.0
2007-12-21 12:35:00,16.6,16.6,16.59,16.6,98000.0,13.2016,13.2016,13.1936,13.2016,98000.0
2007-12-21 12:40:00,16.6,16.6,16.59,16.59,64000.0,13.2016,13.2016,13.1936,13.1936,64000.0
2007-12-21 12:45:00,16.59,16.59,16.54,16.55,66800.0,13.1936,13.1936,13.1538,13.1618,66800.0
2007-12-21 12:50:00,16.55,16.55,16.5,16.5,63200.0,13.1618,13.1618,13.122,13.122,63200.0
2007-12-21 12:55:00,16.51,16.53,16.49,16.5,132800.0,13.13,13.1459,13.1141,13.122,132800.0
2007-12-21 13:00:00,16.5,16.5,16.49,16.5,60000.0,13.122,13.122,13.1141,13.122,60000.0
2007-12-21 13:05:00,16.5,16.5,16.5,16.5,52800.0,13.122,13.122,13.122,13.122,52800.0
2007-12-21 13:10:00,16.5,16.56,16.5,16.56,63200.0,13.122,13.1698,13.122,13.1698,63200.0
2007-12-21 13:15:00,16.56,16.56,16.54,16.55,40000.0,13.1698,13.1698,13.1538,13.1618,40000.0
2007-12-21 13:20:00,16.55,16.55,16.54,16.54,47200.0,13.1618,13.1618,13.1538,13.1538,47200.0
2007-12-21 13:25:00,16.55,16.55,16.53,16.53,55600.0,13.1618,13.1618,13.1459,13.1459,55600.0
2007-12-21 13:30:00,16.53,16.54,16.53,16.53,33600.0,13.1459,13.1538,13.1459,13.1459,33600.0
2007-12-21 13:35:00,16.53,16.53,16.52,16.53,38400.0,13.1459,13.1459,13.1379,13.1459,38400.0
2007-12-21 13:40:00,16.53,16.53,16.52,16.52,48400.0,13.1459,13.1459,13.1379,13.1379,48400.0
2007-12-21 13:45:00,16.52,16.53,16.52,16.52,42000.0,13.1379,13.1459,13.1379,13.1379,42000.0
2007-12-21 13:50:00,16.52,16.53,16.5,16.5,85600.0,13.1379,13.1459,13.122,13.122,85600.0
2007-12-21 13:55:00,16.5,16.5,16.49,16.5,44800.0,13.122,13.122,13.1141,13.122,44800.0
2007-12-21 14:00:00,16.5,16.51,16.49,16.5,205600.0,13.122,13.13,13.1141,13.122,205600.0
2007-12-21 14:05:00,16.5,16.5,16.5,16.5,42000.0,13.122,13.122,13.122,13.122,42000.0
2007-12-21 14:10:00,16.5,16.5,16.49,16.5,113200.0,13.122,13.122,13.1141,13.122,113200.0
2007-12-21 14:15:00,16.5,16.5,16.49,16.5,74800.0,13.122,13.122,13.1141,13.122,74800.0
2007-12-21 14:20:00,16.5,16.5,16.49,16.5,57600.0,13.122,13.122,13.1141,13.122,57600.0
2007-12-21 14:25:00,16.5,16.5,16.49,16.5,78000.0,13.122,13.122,13.1141,13.122,78000.0
2007-12-21 14:30:00,16.49,16.5,16.49,16.5,20800.0,13.1141,13.122,13.1141,13.122,20800.0
2007-12-21 14:35:00,16.5,16.5,16.5,16.5,85200.0,13.122,13.122,13.122,13.122,85200.0
2007-12-21 14:40:00,16.5,16.51,16.5,16.5,222800.0,13.122,13.13,13.122,13.122,222800.0
2007-12-21 14:45:00,16.5,16.5,16.49,16.5,80800.0,13.122,13.122,13.1141,13.122,80800.0
2007-12-21 14:50:00,16.5,16.5,16.49,16.5,84400.0,13.122,13.122,13.1141,13.122,84400.0
2007-12-21 14:55:00,16.5,16.52,16.5,16.51,107600.0,13.122,13.1379,13.122,13.13,107600.0
2007-12-21 15:00:00,16.51,16.51,16.5,16.5,109600.0,13.13,13.13,13.122,13.122,109600.0
2007-12-21 15:05:00,16.5,16.5,16.49,16.5,92000.0,13.122,13.122,13.1141,13.122,92000.0
2007-12-21 15:10:00,16.5,16.5,16.5,16.5,60800.0,13.122,13.122,13.122,13.122,60800.0
2007-12-21 15:15:00,16.5,16.5,16.5,16.5,94400.0,13.122,13.122,13.122,13.122,94400.0
2007-12-21 15:20:00,16.5,16.5,16.5,16.5,169600.0,13.122,13.122,13.122,13.122,169600.0
2007-12-21 15:25:00,16.5,16.51,16.49,16.5,118400.0,13.122,13.13,13.1141,13.122,118400.0
2007-12-21 15:30:00,16.5,16.52,16.5,16.51,65600.0,13.122,13.1379,13.122,13.13,65600.0
2007-12-21 15:35:00,16.51,16.52,16.5,16.52,136000.0,13.13,13.1379,13.122,13.1379,136000.0
2007-12-21 15:40:00,16.52,16.53,16.5,16.51,349200.0,13.1379,13.1459,13.122,13.13,349200.0
2007-12-21 15:45:00,16.51,16.51,16.48,16.5,205600.0,13.13,13.13,13.1061,13.122,205600.0
2007-12-21 15:50:00,16.49,16.5,16.46,16.5,238800.0,13.1141,13.122,13.0902,13.122,238800.0
2007-12-21 15:55:00,16.5,16.57,16.5,16.57,857600.0,13.122,13.1777,13.122,13.1777,857600.0
2007-12-24 09:30:00,16.52,16.73,16.52,16.67,169200.0,13.1379,13.305,13.1379,13.2572,169200.0
2007-12-24 09:35:00,16.68,16.68,16.63,16.66,138800.0,13.2652,13.2652,13.2254,13.2493,138800.0
2007-12-24 09:40:00,16.66,16.68,16.64,16.68,167200.0,13.2493,13.2652,13.2334,13.2652,167200.0
2007-12-24 09:45:00,16.67,16.72,16.65,16.68,306000.0,13.2572,13.297,13.2413,13.2652,306000.0
2007-12-24 09:50:00,16.68,16.71,16.68,16.7,168800.0,13.2652,13.289,13.2652,13.2811,168800.0
2007-12-24 09:55:00,16.71,16.73,16.7,16.73,310000.0,13.289,13.305,13.2811,13.305,310000.0
2007-12-24 10:00:00,16.73,16.73,16.72,16.72,141600.0,13.305,13.305,13.297,13.297,141600.0
2007-12-24 10:05:00,16.72,16.74,16.72,16.74,264400.0,13.297,13.3129,13.297,13.3129,264400.0
2007-12-24 10:10:00,16.74,16.74,16.74,16.74,102400.0,13.3129,13.3129,13.3129,13.3129,102400.0
2007-12-24 10:15:00,16.74,16.75,16.73,16.75,135200.0,13.3129,13.3209,13.305,13.3209,135200.0
2007-12-24 10:20:00,16.75,16.75,16.74,16.74,111600.0,13.3209,13.3209,13.3129,13.3129,111600.0
2007-12-24 10:25:00,16.74,16.74,16.73,16.73,60800.0,13.3129,13.3129,13.305,13.305,60800.0
2007-12-24 10:30:00,16.73,16.74,16.73,16.74,78800.0,13.305,13.3129,13.305,13.3129,78800.0
2007-12-24 10:35:00,16.74,16.75,16.74,16.75,210800.0,13.3129,13.3209,13.3129,13.3209,210800.0
2007-12-24 10:40:00,16.75,16.75,16.74,16.75,233600.0,13.3209,13.3209,13.3129,13.3209,233600.0
2007-12-24 10:45:00,16.75,16.76,16.73,16.74,92000.0,13.3209,13.3288,13.305,13.3129,92000.0
2007-12-24 10:50:00,16.75,16.75,16.73,16.73,59200.0,13.3209,13.3209,13.305,13.305,59200.0
2007-12-24 10:55:00,16.74,16.75,16.73,16.74,160000.0,13.3129,13.3209,13.305,13.3129,160000.0
2007-12-24 11:00:00,16.74,16.75,16.74,16.74,231200.0,13.3129,13.3209,13.3129,13.3129,231200.0
2007-12-24 11:05:00,16.74,16.75,16.74,16.75,124000.0,13.3129,13.3209,13.3129,13.3209,124000.0
2007-12-24 11:10:00,16.75,16.75,16.74,16.74,88000.0,13.3209,13.3209,13.3129,13.3129,88000.0
2007-12-24 11:15:00,16.74,16.74,16.74,16.74,90000.0,13.3129,13.3129,13.3129,13.3129,90000.0
2007-12-24 11:20:00,16.74,16.74,16.73,16.73,85200.0,13.3129,13.3129,13.305,13.305,85200.0
2007-12-24 11:25:00,16.74,16.74,16.73,16.73,64000.0,13.3129,13.3129,13.305,13.305,64000.0
2007-12-24 11:30:00,16.73,16.73,16.71,16.71,58400.0,13.305,13.305,13.289,13.289,58400.0
2007-12-24 11:35:00,16.71,16.72,16.71,16.71,56000.0,13.289,13.297,13.289,13.289,56000.0
2007-12-24 11:40:00,16.71,16.71,16.7,16.71,51200.0,13.289,13.289,13.2811,13.289,51200.0
2007-12-24 11:45:00,16.71,16.71,16.7,16.7,56800.0,13.289,13.289,13.2811,13.2811,56800.0
2007-12-24 11:50:00,16.7,16.71,16.7,16.7,160400.0,13.2811,13.289,13.2811,13.2811,160400.0
2007-12-24 11:55:00,16.7,16.71,16.69,16.69,42800.0,13.2811,13.289,13.2731,13.2731,42800.0
2007-12-24 12:00:00,16.7,16.7,16.69,16.7,92800.0,13.2811,13.2811,13.2731,13.2811,92800.0
2007-12-24 12:05:00,16.7,16.71,16.7,16.7,90800.0,13.2811,13.289,13.2811,13.2811,90800.0
2007-12-24 12:10:00,16.7,16.7,16.67,16.68,98800.0,13.2811,13.2811,13.2572,13.2652,98800.0
2007-12-24 12:15:00,16.68,16.68,16.67,16.68,49200.0,13.2652,13.2652,13.2572,13.2652,49200.0
2007-12-24 12:20:00,16.67,16.67,16.66,16.66,44800.0,13.2572,13.2572,13.2493,13.2493,44800.0
2007-12-24 12:25:00,16.66,16.68,16.66,16.67,79600.0,13.2493,13.2652,13.2493,13.2572,79600.0
2007-12-24 12:30:00,16.68,16.69,16.67,16.69,135600.0,13.2652,13.2731,13.2572,13.2731,135600.0
2007-12-24 12:35:00,16.68,16.69,16.67,16.68,75600.0,13.2652,13.2731,13.2572,13.2652,75600.0
2007-12-24 12:40:00,16.68,16.69,16.66,16.66,123200.0,13.2652,13.2731,13.2493,13.2493,123200.0
2007-12-24 12:45:00,16.67,16.69,16.66,16.68,300800.0,13.2572,13.2731,13.2493,13.2652,300800.0
2007-12-24 12:50:00,16.68,16.73,16.64,16.71,326800.0,13.2652,13.305,13.2334,13.289,326800.0
2007-12-24 12:55:00,16.69,16.71,16.67,16.71,202000.0,13.2731,13.289,13.2572,13.289,202000.0
2007-12-24 13:00:00,16.7,16.72,16.7,16.72,150400.0,13.2811,13.297,13.2811,13.297,150400.0
2007-12-24 13:05:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:15:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:25:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:35:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:45:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 13:55:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:05:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:15:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:25:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:35:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:45:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:55:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:05:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:10:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:15:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:20:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:25:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:35:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:40:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:45:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:50:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:55:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-26 09:30:00,16.69,16.75,16.68,16.69,96400.0,13.2731,13.3209,13.2652,13.2731,96400.0
2007-12-26 09:35:00,16.7,16.7,16.64,16.64,47200.0,13.2811,13.2811,13.2334,13.2334,47200.0
2007-12-26 09:40:00,16.65,16.65,16.59,16.62,50400.0,13.2413,13.2413,13.1936,13.2175,50400.0
2007-12-26 09:45:00,16.61,16.63,16.59,16.6,40800.0,13.2095,13.2254,13.1936,13.2016,40800.0
2007-12-26 09:50:00,16.6,16.61,16.55,16.56,61600.0,13.2016,13.2095,13.1618,13.1698,61600.0
2007-12-26 09:55:00,16.55,16.57,16.53,16.53,46800.0,13.1618,13.1777,13.1459,13.1459,46800.0
2007-12-26 10:00:00,16.53,16.54,16.51,16.51,45200.0,13.1459,13.1538,13.13,13.13,45200.0
2007-12-26 10:05:00,16.51,16.53,16.46,16.53,107200.0,13.13,13.1459,13.0902,13.1459,107200.0
2007-12-26 10:10:00,16.53,16.53,16.53,16.53,46800.0,13.1459,13.1459,13.1459,13.1459,46800.0
2007-12-26 10:15:00,16.53,16.53,16.52,16.53,42400.0,13.1459,13.1459,13.1379,13.1459,42400.0
2007-12-26 10:20:00,16.53,16.53,16.52,16.52,180000.0,13.1459,13.1459,13.1379,13.1379,180000.0
2007-12-26 10:25:00,16.52,16.53,16.51,16.52,237200.0,13.1379,13.1459,13.13,13.1379,237200.0
2007-12-26 10:30:00,16.52,16.52,16.51,16.52,39600.0,13.1379,13.1379,13.13,13.1379,39600.0
2007-12-26 10:35:00,16.51,16.52,16.5,16.5,141600.0,13.13,13.1379,13.122,13.122,141600.0
2007-12-26 10:40:00,16.5,16.51,16.5,16.51,178000.0,13.122,13.13,13.122,13.13,178000.0
2007-12-26 10:45:00,16.51,16.51,16.51,16.51,88000.0,13.13,13.13,13.13,13.13,88000.0
2007-12-26 10:50:00,16.51,16.51,16.49,16.49,84000.0,13.13,13.13,13.1141,13.1141,84000.0
2007-12-26 10:55:00,16.49,16.49,16.46,16.46,46800.0,13.1141,13.1141,13.0902,13.0902,46800.0
2007-12-26 11:00:00,16.46,16.48,16.46,16.47,67600.0,13.0902,13.1061,13.0902,13.0982,67600.0
2007-12-26 11:05:00,16.48,16.48,16.47,16.47,59200.0,13.1061,13.1061,13.0982,13.0982,59200.0
2007-12-26 11:10:00,16.47,16.47,16.46,16.46,52400.0,13.0982,13.0982,13.0902,13.0902,52400.0
2007-12-26 11:15:00,16.46,16.46,16.45,16.45,68400.0,13.0902,13.0902,13.0823,13.0823,68400.0
2007-12-26 11:20:00,16.46,16.48,16.45,16.47,79600.0,13.0902,13.1061,13.0823,13.0982,79600.0
2007-12-26 11:25:00,16.47,16.48,16.46,16.46,64000.0,13.0982,13.1061,13.0902,13.0902,64000.0
2007-12-26 11:30:00,16.46,16.46,16.45,16.45,30000.0,13.0902,13.0902,13.0823,13.0823,30000.0
2007-12-26 11:35:00,16.45,16.46,16.45,16.46,38400.0,13.0823,13.0902,13.0823,13.0902,38400.0
2007-12-26 11:40:00,16.46,16.46,16.45,16.45,34800.0,13.0902,13.0902,13.0823,13.0823,34800.0
2007-12-26 11:45:00,16.45,16.46,16.45,16.46,34000.0,13.0823,13.0902,13.0823,13.0902,34000.0
2007-12-26 11:50:00,16.47,16.47,16.46,16.47,21200.0,13.0982,13.0982,13.0902,13.0982,21200.0
2007-12-26 11:55:00,16.47,16.48,16.46,16.47,30000.0,13.0982,13.1061,13.0902,13.0982,30000.0
2007-12-26 12:00:00,16.47,16.5,16.47,16.49,113600.0,13.0982,13.122,13.0982,13.1141,113600.0
2007-12-26 12:05:00,16.49,16.5,16.47,16.48,57200.0,13.1141,13.122,13.0982,13.1061,57200.0
2007-12-26 12:10:00,16.47,16.49,16.46,16.46,44400.0,13.0982,13.1141,13.0902,13.0902,44400.0
2007-12-26 12:15:00,16.46,16.46,16.43,16.43,32000.0,13.0902,13.0902,13.0664,13.0664,32000.0
2007-12-26 12:20:00,16.43,16.43,16.41,16.42,36400.0,13.0664,13.0664,13.0505,13.0584,36400.0
2007-12-26 12:25:00,16.42,16.42,16.4,16.41,28000.0,13.0584,13.0584,13.0425,13.0505,28000.0
2007-12-26 12:30:00,16.41,16.42,16.4,16.41,36000.0,13.0505,13.0584,13.0425,13.0505,36000.0
2007-12-26 12:35:00,16.4,16.42,16.4,16.42,58400.0,13.0425,13.0584,13.0425,13.0584,58400.0
2007-12-26 12:40:00,16.41,16.43,16.41,16.42,71600.0,13.0505,13.0664,13.0505,13.0584,71600.0
2007-12-26 12:45:00,16.42,16.43,16.42,16.43,75200.0,13.0584,13.0664,13.0584,13.0664,75200.0
2007-12-26 12:50:00,16.43,16.48,16.43,16.47,93200.0,13.0664,13.1061,13.0664,13.0982,93200.0
2007-12-26 12:55:00,16.46,16.49,16.46,16.48,36400.0,13.0902,13.1141,13.0902,13.1061,36400.0
2007-12-26 13:00:00,16.48,16.49,16.48,16.49,40800.0,13.1061,13.1141,13.1061,13.1141,40800.0
2007-12-26 13:05:00,16.49,16.5,16.48,16.49,34400.0,13.1141,13.122,13.1061,13.1141,34400.0
2007-12-26 13:10:00,16.5,16.5,16.49,16.5,50000.0,13.122,13.122,13.1141,13.122,50000.0
2007-12-26 13:15:00,16.5,16.5,16.49,16.49,52800.0,13.122,13.122,13.1141,13.1141,52800.0
2007-12-26 13:20:00,16.49,16.5,16.49,16.49,39200.0,13.1141,13.122,13.1141,13.1141,39200.0
2007-12-26 13:25:00,16.49,16.5,16.48,16.49,36400.0,13.1141,13.122,13.1061,13.1141,36400.0
2007-12-26 13:30:00,16.49,16.49,16.48,16.49,22000.0,13.1141,13.1141,13.1061,13.1141,22000.0
2007-12-26 13:35:00,16.48,16.49,16.48,16.49,35600.0,13.1061,13.1141,13.1061,13.1141,35600.0
2007-12-26 13:40:00,16.49,16.49,16.48,16.48,39200.0,13.1141,13.1141,13.1061,13.1061,39200.0
2007-12-26 13:45:00,16.49,16.5,16.49,16.5,82800.0,13.1141,13.122,13.1141,13.122,82800.0
2007-12-26 13:50:00,16.5,16.5,16.48,16.49,41200.0,13.122,13.122,13.1061,13.1141,41200.0
2007-12-26 13:55:00,16.49,16.5,16.49,16.5,28000.0,13.1141,13.122,13.1141,13.122,28000.0
2007-12-26 14:00:00,16.5,16.51,16.49,16.51,86400.0,13.122,13.13,13.1141,13.13,86400.0
2007-12-26 14:05:00,16.51,16.51,16.5,16.51,57200.0,13.13,13.13,13.122,13.13,57200.0
2007-12-26 14:10:00,16.51,16.51,16.48,16.49,94800.0,13.13,13.13,13.1061,13.1141,94800.0
2007-12-26 14:15:00,16.48,16.51,16.48,16.5,90800.0,13.1061,13.13,13.1061,13.122,90800.0
2007-12-26 14:20:00,16.5,16.5,16.49,16.5,60000.0,13.122,13.122,13.1141,13.122,60000.0
2007-12-26 14:25:00,16.49,16.5,16.49,16.5,51600.0,13.1141,13.122,13.1141,13.122,51600.0
2007-12-26 14:30:00,16.5,16.5,16.48,16.49,214800.0,13.122,13.122,13.1061,13.1141,214800.0
2007-12-26 14:35:00,16.48,16.49,16.47,16.49,120400.0,13.1061,13.1141,13.0982,13.1141,120400.0
2007-12-26 14:40:00,16.49,16.52,16.49,16.49,63600.0,13.1141,13.1379,13.1141,13.1141,63600.0
2007-12-26 14:45:00,16.49,16.5,16.49,16.5,56800.0,13.1141,13.122,13.1141,13.122,56800.0
2007-12-26 14:50:00,16.49,16.5,16.49,16.49,59600.0,13.1141,13.122,13.1141,13.1141,59600.0
2007-12-26 14:55:00,16.49,16.5,16.49,16.49,47600.0,13.1141,13.122,13.1141,13.1141,47600.0
2007-12-26 15:00:00,16.49,16.5,16.49,16.49,72400.0,13.1141,13.122,13.1141,13.1141,72400.0
2007-12-26 15:05:00,16.49,16.49,16.48,16.48,53200.0,13.1141,13.1141,13.1061,13.1061,53200.0
2007-12-26 15:10:00,16.48,16.5,16.48,16.48,96000.0,13.1061,13.122,13.1061,13.1061,96000.0
2007-12-26 15:15:00,16.49,16.49,16.47,16.47,195200.0,13.1141,13.1141,13.0982,13.0982,195200.0
2007-12-26 15:20:00,16.47,16.48,16.46,16.47,167200.0,13.0982,13.1061,13.0902,13.0982,167200.0
2007-12-26 15:25:00,16.47,16.49,16.47,16.49,128400.0,13.0982,13.1141,13.0982,13.1141,128400.0
2007-12-26 15:30:00,16.49,16.49,16.48,16.49,159600.0,13.1141,13.1141,13.1061,13.1141,159600.0
2007-12-26 15:35:00,16.49,16.5,16.48,16.5,159200.0,13.1141,13.122,13.1061,13.122,159200.0
2007-12-26 15:40:00,16.5,16.51,16.49,16.5,172800.0,13.122,13.13,13.1141,13.122,172800.0
2007-12-26 15:45:00,16.5,16.52,16.48,16.5,260400.0,13.122,13.1379,13.1061,13.122,260400.0
2007-12-26 15:50:00,16.5,16.56,16.5,16.5,528400.0,13.122,13.1698,13.122,13.122,528400.0
2007-12-26 15:55:00,16.51,16.52,16.48,16.48,652800.0,13.13,13.1379,13.1061,13.1061,652800.0
2007-12-27 09:30:00,16.45,16.48,16.38,16.48,366800.0,13.0823,13.1061,13.0266,13.1061,366800.0
2007-12-27 09:35:00,16.48,16.49,16.46,16.48,137600.0,13.1061,13.1141,13.0902,13.1061,137600.0
2007-12-27 09:40:00,16.48,16.51,16.48,16.5,146000.0,13.1061,13.13,13.1061,13.122,146000.0
2007-12-27 09:45:00,16.5,16.54,16.49,16.53,250000.0,13.122,13.1538,13.1141,13.1459,250000.0
2007-12-27 09:50:00,16.53,16.54,16.51,16.52,86000.0,13.1459,13.1538,13.13,13.1379,86000.0
2007-12-27 09:55:00,16.52,16.54,16.51,16.51,73200.0,13.1379,13.1538,13.13,13.13,73200.0
2007-12-27 10:00:00,16.52,16.56,16.52,16.54,88000.0,13.1379,13.1698,13.1379,13.1538,88000.0
2007-12-27 10:05:00,16.54,16.55,16.53,16.54,70800.0,13.1538,13.1618,13.1459,13.1538,70800.0
2007-12-27 10:10:00,16.54,16.55,16.54,16.55,32000.0,13.1538,13.1618,13.1538,13.1618,32000.0
2007-12-27 10:15:00,16.55,16.55,16.52,16.53,81600.0,13.1618,13.1618,13.1379,13.1459,81600.0
2007-12-27 10:20:00,16.53,16.53,16.51,16.52,48000.0,13.1459,13.1459,13.13,13.1379,48000.0
2007-12-27 10:25:00,16.52,16.52,16.5,16.5,22800.0,13.1379,13.1379,13.122,13.122,22800.0
2007-12-27 10:30:00,16.5,16.52,16.49,16.51,63200.0,13.122,13.1379,13.1141,13.13,63200.0
2007-12-27 10:35:00,16.5,16.5,16.46,16.47,80000.0,13.122,13.122,13.0902,13.0982,80000.0
2007-12-27 10:40:00,16.47,16.48,16.43,16.43,204000.0,13.0982,13.1061,13.0664,13.0664,204000.0
2007-12-27 10:45:00,16.43,16.43,16.42,16.42,69600.0,13.0664,13.0664,13.0584,13.0584,69600.0
2007-12-27 10:50:00,16.42,16.43,16.42,16.43,56000.0,13.0584,13.0664,13.0584,13.0664,56000.0
2007-12-27 10:55:00,16.42,16.43,16.4,16.43,65600.0,13.0584,13.0664,13.0425,13.0664,65600.0
2007-12-27 11:00:00,16.42,16.42,16.41,16.42,91600.0,13.0584,13.0584,13.0505,13.0584,91600.0
2007-12-27 11:05:00,16.42,16.45,16.41,16.44,109200.0,13.0584,13.0823,13.0505,13.0743,109200.0
2007-12-27 11:10:00,16.43,16.45,16.42,16.45,70000.0,13.0664,13.0823,13.0584,13.0823,70000.0
2007-12-27 11:15:00,16.45,16.47,16.45,16.47,98800.0,13.0823,13.0982,13.0823,13.0982,98800.0
2007-12-27 11:20:00,16.47,16.48,16.47,16.48,43600.0,13.0982,13.1061,13.0982,13.1061,43600.0
2007-12-27 11:25:00,16.47,16.48,16.45,16.46,80000.0,13.0982,13.1061,13.0823,13.0902,80000.0
2007-12-27 11:30:00,16.46,16.46,16.46,16.46,21600.0,13.0902,13.0902,13.0902,13.0902,21600.0
2007-12-27 11:35:00,16.46,16.46,16.43,16.43,51600.0,13.0902,13.0902,13.0664,13.0664,51600.0
2007-12-27 11:40:00,16.44,16.44,16.43,16.43,34400.0,13.0743,13.0743,13.0664,13.0664,34400.0
2007-12-27 11:45:00,16.43,16.43,16.43,16.43,21600.0,13.0664,13.0664,13.0664,13.0664,21600.0
2007-12-27 11:50:00,16.43,16.43,16.43,16.43,42000.0,13.0664,13.0664,13.0664,13.0664,42000.0
2007-12-27 11:55:00,16.43,16.43,16.42,16.43,46800.0,13.0664,13.0664,13.0584,13.0664,46800.0
2007-12-27 12:00:00,16.43,16.45,16.43,16.45,348000.0,13.0664,13.0823,13.0664,13.0823,348000.0
2007-12-27 12:05:00,16.44,16.46,16.43,16.45,74000.0,13.0743,13.0902,13.0664,13.0823,74000.0
2007-12-27 12:10:00,16.45,16.46,16.42,16.45,759600.0,13.0823,13.0902,13.0584,13.0823,759600.0
2007-12-27 12:15:00,16.44,16.45,16.43,16.43,359600.0,13.0743,13.0823,13.0664,13.0664,359600.0
2007-12-27 12:20:00,16.44,16.44,16.43,16.43,188000.0,13.0743,13.0743,13.0664,13.0664,188000.0
2007-12-27 12:25:00,16.43,16.43,16.41,16.42,116400.0,13.0664,13.0664,13.0505,13.0584,116400.0
2007-12-27 12:30:00,16.42,16.42,16.42,16.42,33200.0,13.0584,13.0584,13.0584,13.0584,33200.0
2007-12-27 12:35:00,16.42,16.42,16.41,16.42,133600.0,13.0584,13.0584,13.0505,13.0584,133600.0
2007-12-27 12:40:00,16.41,16.43,16.41,16.43,76000.0,13.0505,13.0664,13.0505,13.0664,76000.0
2007-12-27 12:45:00,16.43,16.46,16.43,16.46,124400.0,13.0664,13.0902,13.0664,13.0902,124400.0
2007-12-27 12:50:00,16.46,16.46,16.45,16.45,27200.0,13.0902,13.0902,13.0823,13.0823,27200.0
2007-12-27 12:55:00,16.45,16.46,16.45,16.46,24400.0,13.0823,13.0902,13.0823,13.0902,24400.0
2007-12-27 13:00:00,16.46,16.46,16.44,16.44,44000.0,13.0902,13.0902,13.0743,13.0743,44000.0
2007-12-27 13:05:00,16.45,16.45,16.4,16.44,60800.0,13.0823,13.0823,13.0425,13.0743,60800.0
2007-12-27 13:10:00,16.44,16.44,16.43,16.43,20400.0,13.0743,13.0743,13.0664,13.0664,20400.0
2007-12-27 13:15:00,16.43,16.44,16.41,16.42,51200.0,13.0664,13.0743,13.0505,13.0584,51200.0
2007-12-27 13:20:00,16.41,16.43,16.41,16.42,63600.0,13.0505,13.0664,13.0505,13.0584,63600.0
2007-12-27 13:25:00,16.42,16.42,16.41,16.41,19200.0,13.0584,13.0584,13.0505,13.0505,19200.0
2007-12-27 13:30:00,16.42,16.43,16.4,16.4,41600.0,13.0584,13.0664,13.0425,13.0425,41600.0
2007-12-27 13:35:00,16.4,16.41,16.38,16.4,46400.0,13.0425,13.0505,13.0266,13.0425,46400.0
2007-12-27 13:40:00,16.39,16.4,16.38,16.38,45600.0,13.0346,13.0425,13.0266,13.0266,45600.0
2007-12-27 13:45:00,16.39,16.39,16.38,16.39,29200.0,13.0346,13.0346,13.0266,13.0346,29200.0
2007-12-27 13:50:00,16.39,16.43,16.39,16.39,118000.0,13.0346,13.0664,13.0346,13.0346,118000.0
2007-12-27 13:55:00,16.39,16.39,16.38,16.39,20800.0,13.0346,13.0346,13.0266,13.0346,20800.0
2007-12-27 14:00:00,16.39,16.39,16.38,16.39,44400.0,13.0346,13.0346,13.0266,13.0346,44400.0
2007-12-27 14:05:00,16.39,16.42,16.39,16.42,91600.0,13.0346,13.0584,13.0346,13.0584,91600.0
2007-12-27 14:10:00,16.42,16.42,16.39,16.39,46400.0,13.0584,13.0584,13.0346,13.0346,46400.0
2007-12-27 14:15:00,16.39,16.4,16.39,16.4,47200.0,13.0346,13.0425,13.0346,13.0425,47200.0
2007-12-27 14:20:00,16.39,16.4,16.38,16.39,80400.0,13.0346,13.0425,13.0266,13.0346,80400.0
2007-12-27 14:25:00,16.39,16.4,16.38,16.39,69200.0,13.0346,13.0425,13.0266,13.0346,69200.0
2007-12-27 14:30:00,16.39,16.39,16.38,16.38,40800.0,13.0346,13.0346,13.0266,13.0266,40800.0
2007-12-27 14:35:00,16.38,16.38,16.35,16.35,56800.0,13.0266,13.0266,13.0027,13.0027,56800.0
2007-12-27 14:40:00,16.35,16.35,16.32,16.32,58800.0,13.0027,13.0027,12.9789,12.9789,58800.0
2007-12-27 14:45:00,16.32,16.36,16.32,16.35,95600.0,12.9789,13.0107,12.9789,13.0027,95600.0
2007-12-27 14:50:00,16.35,16.36,16.33,16.33,102000.0,13.0027,13.0107,12.9868,12.9868,102000.0
2007-12-27 14:55:00,16.33,16.34,16.3,16.32,70000.0,12.9868,12.9948,12.963,12.9789,70000.0
2007-12-27 15:00:00,16.31,16.33,16.31,16.33,73600.0,12.9709,12.9868,12.9709,12.9868,73600.0
2007-12-27 15:05:00,16.33,16.35,16.33,16.34,93200.0,12.9868,13.0027,12.9868,12.9948,93200.0
2007-12-27 15:10:00,16.35,16.36,16.35,16.36,50000.0,13.0027,13.0107,13.0027,13.0107,50000.0
2007-12-27 15:15:00,16.35,16.35,16.32,16.33,56800.0,13.0027,13.0027,12.9789,12.9868,56800.0
2007-12-27 15:20:00,16.33,16.33,16.31,16.32,117200.0,12.9868,12.9868,12.9709,12.9789,117200.0
2007-12-27 15:25:00,16.32,16.32,16.3,16.3,148000.0,12.9789,12.9789,12.963,12.963,148000.0
2007-12-27 15:30:00,16.29,16.29,16.27,16.29,135600.0,12.955,12.955,12.9391,12.955,135600.0
2007-12-27 15:35:00,16.29,16.29,16.26,16.28,162000.0,12.955,12.955,12.9312,12.9471,162000.0
2007-12-27 15:40:00,16.28,16.28,16.23,16.24,254800.0,12.9471,12.9471,12.9073,12.9153,254800.0
2007-12-27 15:45:00,16.24,16.25,16.22,16.22,195200.0,12.9153,12.9232,12.8994,12.8994,195200.0
2007-12-27 15:50:00,16.22,16.27,16.22,16.25,279600.0,12.8994,12.9391,12.8994,12.9232,279600.0
2007-12-27 15:55:00,16.25,16.26,16.24,16.26,181600.0,12.9232,12.9312,12.9153,12.9312,181600.0
2007-12-28 09:30:00,16.46,16.46,16.4,16.44,147200.0,13.0902,13.0902,13.0425,13.0743,147200.0
2007-12-28 09:35:00,16.44,16.47,16.4,16.46,64800.0,13.0743,13.0982,13.0425,13.0902,64800.0
2007-12-28 09:40:00,16.46,16.47,16.38,16.39,79600.0,13.0902,13.0982,13.0266,13.0346,79600.0
2007-12-28 09:45:00,16.39,16.41,16.38,16.39,83200.0,13.0346,13.0505,13.0266,13.0346,83200.0
2007-12-28 09:50:00,16.39,16.39,16.36,16.37,61600.0,13.0346,13.0346,13.0107,13.0187,61600.0
2007-12-28 09:55:00,16.37,16.38,16.36,16.37,43600.0,13.0187,13.0266,13.0107,13.0187,43600.0
2007-12-28 10:00:00,16.37,16.38,16.35,16.35,172000.0,13.0187,13.0266,13.0027,13.0027,172000.0
2007-12-28 10:05:00,16.36,16.36,16.29,16.3,39600.0,13.0107,13.0107,12.955,12.963,39600.0
2007-12-28 10:10:00,16.29,16.31,16.29,16.3,57200.0,12.955,12.9709,12.955,12.963,57200.0
2007-12-28 10:15:00,16.3,16.3,16.29,16.3,87200.0,12.963,12.963,12.955,12.963,87200.0
2007-12-28 10:20:00,16.3,16.3,16.29,16.3,56800.0,12.963,12.963,12.955,12.963,56800.0
2007-12-28 10:25:00,16.29,16.3,16.29,16.29,4000.0,12.955,12.963,12.955,12.955,4000.0
2007-12-28 10:30:00,16.3,16.3,16.29,16.3,78000.0,12.963,12.963,12.955,12.963,78000.0
2007-12-28 10:35:00,16.3,16.3,16.3,16.3,0.0,12.963,12.963,12.963,12.963,0.0
2007-12-28 10:40:00,16.3,16.3,16.3,16.3,0.0,12.963,12.963,12.963,12.963,0.0
2007-12-28 10:45:00,16.3,16.3,16.3,16.3,0.0,12.963,12.963,12.963,12.963,0.0
2007-12-28 10:50:00,16.3,16.3,16.3,16.3,0.0,12.963,12.963,12.963,12.963,0.0
2007-12-28 10:55:00,16.3,16.3,16.3,16.3,4000.0,12.963,12.963,12.963,12.963,4000.0
2007-12-28 11:00:00,16.3,16.31,16.3,16.3,40400.0,12.963,12.9709,12.963,12.963,40400.0
2007-12-28 11:05:00,16.3,16.3,16.3,16.3,20400.0,12.963,12.963,12.963,12.963,20400.0
2007-12-28 11:10:00,16.3,16.31,16.29,16.31,44000.0,12.963,12.9709,12.955,12.9709,44000.0
2007-12-28 11:15:00,16.31,16.31,16.3,16.3,132400.0,12.9709,12.9709,12.963,12.963,132400.0
2007-12-28 11:20:00,16.3,16.31,16.3,16.31,79600.0,12.963,12.9709,12.963,12.9709,79600.0
2007-12-28 11:25:00,16.31,16.31,16.3,16.3,66400.0,12.9709,12.9709,12.963,12.963,66400.0
2007-12-28 11:30:00,16.31,16.31,16.3,16.31,59600.0,12.9709,12.9709,12.963,12.9709,59600.0
2007-12-28 11:35:00,16.31,16.33,16.29,16.29,95200.0,12.9709,12.9868,12.955,12.955,95200.0
2007-12-28 11:40:00,16.29,16.29,16.26,16.26,39600.0,12.955,12.955,12.9312,12.9312,39600.0
2007-12-28 11:45:00,16.26,16.26,16.23,16.23,62400.0,12.9312,12.9312,12.9073,12.9073,62400.0
2007-12-28 11:50:00,16.23,16.23,16.22,16.22,68800.0,12.9073,12.9073,12.8994,12.8994,68800.0
2007-12-28 11:55:00,16.22,16.23,16.17,16.2,124800.0,12.8994,12.9073,12.8596,12.8835,124800.0
2007-12-28 12:00:00,16.2,16.21,16.18,16.19,83600.0,12.8835,12.8914,12.8675,12.8755,83600.0
2007-12-28 12:05:00,16.19,16.22,16.18,16.19,68000.0,12.8755,12.8994,12.8675,12.8755,68000.0
2007-12-28 12:10:00,16.19,16.19,16.16,16.17,68400.0,12.8755,12.8755,12.8516,12.8596,68400.0
2007-12-28 12:15:00,16.17,16.18,16.15,16.16,48000.0,12.8596,12.8675,12.8437,12.8516,48000.0
2007-12-28 12:20:00,16.15,16.15,16.13,16.13,66400.0,12.8437,12.8437,12.8278,12.8278,66400.0
2007-12-28 12:25:00,16.14,16.14,16.09,16.1,104800.0,12.8357,12.8357,12.796,12.8039,104800.0
2007-12-28 12:30:00,16.1,16.11,16.08,16.09,84000.0,12.8039,12.8119,12.788,12.796,84000.0
2007-12-28 12:35:00,16.09,16.12,16.09,16.1,92800.0,12.796,12.8198,12.796,12.8039,92800.0
2007-12-28 12:40:00,16.11,16.11,16.09,16.11,234400.0,12.8119,12.8119,12.796,12.8119,234400.0
2007-12-28 12:45:00,16.11,16.11,16.08,16.08,91200.0,12.8119,12.8119,12.788,12.788,91200.0
2007-12-28 12:50:00,16.08,16.08,16.03,16.08,147600.0,12.788,12.788,12.7483,12.788,147600.0
2007-12-28 12:55:00,16.08,16.08,16.06,16.07,96400.0,12.788,12.788,12.7721,12.7801,96400.0
2007-12-28 13:00:00,16.06,16.07,16.04,16.05,108400.0,12.7721,12.7801,12.7562,12.7642,108400.0
2007-12-28 13:05:00,16.05,16.09,16.05,16.09,99600.0,12.7642,12.796,12.7642,12.796,99600.0
2007-12-28 13:10:00,16.09,16.1,16.08,16.1,87600.0,12.796,12.8039,12.788,12.8039,87600.0
2007-12-28 13:15:00,16.09,16.1,16.04,16.04,154800.0,12.796,12.8039,12.7562,12.7562,154800.0
2007-12-28 13:20:00,16.04,16.04,16.02,16.04,159600.0,12.7562,12.7562,12.7403,12.7562,159600.0
2007-12-28 13:25:00,16.04,16.06,16.04,16.05,71600.0,12.7562,12.7721,12.7562,12.7642,71600.0
2007-12-28 13:30:00,16.04,16.06,16.04,16.06,37600.0,12.7562,12.7721,12.7562,12.7721,37600.0
2007-12-28 13:35:00,16.06,16.06,16.02,16.02,47600.0,12.7721,12.7721,12.7403,12.7403,47600.0
2007-12-28 13:40:00,16.02,16.08,16.02,16.07,48800.0,12.7403,12.788,12.7403,12.7801,48800.0
2007-12-28 13:45:00,16.08,16.08,16.05,16.06,62000.0,12.788,12.788,12.7642,12.7721,62000.0
2007-12-28 13:50:00,16.06,16.07,16.05,16.07,37600.0,12.7721,12.7801,12.7642,12.7801,37600.0
2007-12-28 13:55:00,16.07,16.08,16.06,16.07,60400.0,12.7801,12.788,12.7721,12.7801,60400.0
2007-12-28 14:00:00,16.07,16.08,16.05,16.07,54800.0,12.7801,12.788,12.7642,12.7801,54800.0
2007-12-28 14:05:00,16.07,16.07,16.06,16.06,40800.0,12.7801,12.7801,12.7721,12.7721,40800.0
2007-12-28 14:10:00,16.07,16.07,16.06,16.06,58000.0,12.7801,12.7801,12.7721,12.7721,58000.0
2007-12-28 14:15:00,16.06,16.08,16.06,16.06,85200.0,12.7721,12.788,12.7721,12.7721,85200.0
2007-12-28 14:20:00,16.07,16.09,16.06,16.08,162400.0,12.7801,12.796,12.7721,12.788,162400.0
2007-12-28 14:25:00,16.08,16.08,16.06,16.06,87600.0,12.788,12.788,12.7721,12.7721,87600.0
2007-12-28 14:30:00,16.07,16.07,16.06,16.06,113600.0,12.7801,12.7801,12.7721,12.7721,113600.0
2007-12-28 14:35:00,16.07,16.07,16.05,16.07,86800.0,12.7801,12.7801,12.7642,12.7801,86800.0
2007-12-28 14:40:00,16.07,16.07,16.05,16.06,123600.0,12.7801,12.7801,12.7642,12.7721,123600.0
2007-12-28 14:45:00,16.05,16.06,16.04,16.06,93200.0,12.7642,12.7721,12.7562,12.7721,93200.0
2007-12-28 14:50:00,16.06,16.06,16.03,16.04,102400.0,12.7721,12.7721,12.7483,12.7562,102400.0
2007-12-28 14:55:00,16.04,16.05,16.04,16.04,46400.0,12.7562,12.7642,12.7562,12.7562,46400.0
2007-12-28 15:00:00,16.05,16.05,16.02,16.02,118000.0,12.7642,12.7642,12.7403,12.7403,118000.0
2007-12-28 15:05:00,16.03,16.05,16.02,16.05,198400.0,12.7483,12.7642,12.7403,12.7642,198400.0
2007-12-28 15:10:00,16.04,16.06,16.04,16.06,109200.0,12.7562,12.7721,12.7562,12.7721,109200.0
2007-12-28 15:15:00,16.06,16.07,16.06,16.06,108800.0,12.7721,12.7801,12.7721,12.7721,108800.0
2007-12-28 15:20:00,16.06,16.07,16.05,16.07,154400.0,12.7721,12.7801,12.7642,12.7801,154400.0
2007-12-28 15:25:00,16.06,16.08,16.05,16.06,188000.0,12.7721,12.788,12.7642,12.7721,188000.0
2007-12-28 15:30:00,16.07,16.07,16.05,16.06,292400.0,12.7801,12.7801,12.7642,12.7721,292400.0
2007-12-28 15:35:00,16.06,16.08,16.05,16.08,148800.0,12.7721,12.788,12.7642,12.788,148800.0
2007-12-28 15:40:00,16.08,16.09,16.06,16.07,284400.0,12.788,12.796,12.7721,12.7801,284400.0
2007-12-28 15:45:00,16.06,16.07,16.05,16.07,285600.0,12.7721,12.7801,12.7642,12.7801,285600.0
2007-12-28 15:50:00,16.07,16.08,16.06,16.07,194400.0,12.7801,12.788,12.7721,12.7801,194400.0
2007-12-28 15:55:00,16.06,16.07,16.05,16.05,276400.0,12.7721,12.7801,12.7642,12.7642,276400.0
2007-12-31 09:30:00,16.0,16.1,15.9,16.09,112800.0,12.7244,12.8039,12.6449,12.796,112800.0
2007-12-31 09:35:00,16.12,16.13,16.05,16.06,79200.0,12.8198,12.8278,12.7642,12.7721,79200.0
2007-12-31 09:40:00,16.05,16.08,16.01,16.07,105600.0,12.7642,12.788,12.7324,12.7801,105600.0
2007-12-31 09:45:00,16.07,16.13,16.07,16.13,56000.0,12.7801,12.8278,12.7801,12.8278,56000.0
2007-12-31 09:50:00,16.13,16.16,16.11,16.15,120800.0,12.8278,12.8516,12.8119,12.8437,120800.0
2007-12-31 09:55:00,16.14,16.2,16.14,16.15,151200.0,12.8357,12.8835,12.8357,12.8437,151200.0
2007-12-31 10:00:00,16.15,16.17,16.14,16.15,227200.0,12.8437,12.8596,12.8357,12.8437,227200.0
2007-12-31 10:05:00,16.15,16.15,16.15,16.15,59200.0,12.8437,12.8437,12.8437,12.8437,59200.0
2007-12-31 10:10:00,16.15,16.15,16.15,16.15,71200.0,12.8437,12.8437,12.8437,12.8437,71200.0
2007-12-31 10:15:00,16.15,16.15,16.13,16.14,59200.0,12.8437,12.8437,12.8278,12.8357,59200.0
2007-12-31 10:20:00,16.14,16.14,16.11,16.11,31200.0,12.8357,12.8357,12.8119,12.8119,31200.0
2007-12-31 10:25:00,16.11,16.13,16.1,16.11,56000.0,12.8119,12.8278,12.8039,12.8119,56000.0
2007-12-31 10:30:00,16.11,16.11,16.1,16.11,42000.0,12.8119,12.8119,12.8039,12.8119,42000.0
2007-12-31 10:35:00,16.1,16.11,16.06,16.08,86800.0,12.8039,12.8119,12.7721,12.788,86800.0
2007-12-31 10:40:00,16.09,16.1,16.08,16.08,124400.0,12.796,12.8039,12.788,12.788,124400.0
2007-12-31 10:45:00,16.09,16.11,16.08,16.11,30000.0,12.796,12.8119,12.788,12.8119,30000.0
2007-12-31 10:50:00,16.11,16.11,16.1,16.11,36000.0,12.8119,12.8119,12.8039,12.8119,36000.0
2007-12-31 10:55:00,16.1,16.11,16.1,16.1,17600.0,12.8039,12.8119,12.8039,12.8039,17600.0
2007-12-31 11:00:00,16.11,16.11,16.1,16.11,34000.0,12.8119,12.8119,12.8039,12.8119,34000.0
2007-12-31 11:05:00,16.1,16.11,16.1,16.1,39200.0,12.8039,12.8119,12.8039,12.8039,39200.0
2007-12-31 11:10:00,16.1,16.15,16.1,16.13,182000.0,12.8039,12.8437,12.8039,12.8278,182000.0
2007-12-31 11:15:00,16.12,16.13,16.09,16.09,37200.0,12.8198,12.8278,12.796,12.796,37200.0
2007-12-31 11:20:00,16.09,16.09,16.06,16.09,50400.0,12.796,12.796,12.7721,12.796,50400.0
2007-12-31 11:25:00,16.09,16.11,16.08,16.1,38400.0,12.796,12.8119,12.788,12.8039,38400.0
2007-12-31 11:30:00,16.1,16.11,16.1,16.11,34000.0,12.8039,12.8119,12.8039,12.8119,34000.0
2007-12-31 11:35:00,16.11,16.11,16.11,16.11,24400.0,12.8119,12.8119,12.8119,12.8119,24400.0
2007-12-31 11:40:00,16.11,16.11,16.09,16.1,26800.0,12.8119,12.8119,12.796,12.8039,26800.0
2007-12-31 11:45:00,16.1,16.11,16.09,16.11,65600.0,12.8039,12.8119,12.796,12.8119,65600.0
2007-12-31 11:50:00,16.11,16.11,16.1,16.11,87600.0,12.8119,12.8119,12.8039,12.8119,87600.0
2007-12-31 11:55:00,16.11,16.11,16.1,16.1,34400.0,12.8119,12.8119,12.8039,12.8039,34400.0
2007-12-31 12:00:00,16.11,16.11,16.1,16.11,30000.0,12.8119,12.8119,12.8039,12.8119,30000.0
2007-12-31 12:05:00,16.11,16.15,16.11,16.15,49200.0,12.8119,12.8437,12.8119,12.8437,49200.0
2007-12-31 12:10:00,16.15,16.15,16.13,16.13,37200.0,12.8437,12.8437,12.8278,12.8278,37200.0
2007-12-31 12:15:00,16.13,16.14,16.12,16.12,27600.0,12.8278,12.8357,12.8198,12.8198,27600.0
2007-12-31 12:20:00,16.11,16.13,16.11,16.11,29600.0,12.8119,12.8278,12.8119,12.8119,29600.0
2007-12-31 12:25:00,16.11,16.11,16.08,16.08,36000.0,12.8119,12.8119,12.788,12.788,36000.0
2007-12-31 12:30:00,16.09,16.09,16.08,16.09,50400.0,12.796,12.796,12.788,12.796,50400.0
2007-12-31 12:35:00,16.09,16.09,16.08,16.08,42000.0,12.796,12.796,12.788,12.788,42000.0
2007-12-31 12:40:00,16.08,16.1,16.08,16.1,38800.0,12.788,12.8039,12.788,12.8039,38800.0
2007-12-31 12:45:00,16.1,16.1,16.08,16.09,43200.0,12.8039,12.8039,12.788,12.796,43200.0
2007-12-31 12:50:00,16.09,16.11,16.09,16.11,23200.0,12.796,12.8119,12.796,12.8119,23200.0
2007-12-31 12:55:00,16.11,16.11,16.1,16.11,21200.0,12.8119,12.8119,12.8039,12.8119,21200.0
2007-12-31 13:00:00,16.11,16.11,16.11,16.11,18800.0,12.8119,12.8119,12.8119,12.8119,18800.0
2007-12-31 13:05:00,16.11,16.13,16.11,16.13,42000.0,12.8119,12.8278,12.8119,12.8278,42000.0
2007-12-31 13:10:00,16.13,16.13,16.11,16.11,60000.0,12.8278,12.8278,12.8119,12.8119,60000.0
2007-12-31 13:15:00,16.11,16.12,16.11,16.11,29600.0,12.8119,12.8198,12.8119,12.8119,29600.0
2007-12-31 13:20:00,16.11,16.12,16.11,16.11,26400.0,12.8119,12.8198,12.8119,12.8119,26400.0
2007-12-31 13:25:00,16.11,16.12,16.1,16.11,54400.0,12.8119,12.8198,12.8039,12.8119,54400.0
2007-12-31 13:30:00,16.1,16.11,16.1,16.1,50800.0,12.8039,12.8119,12.8039,12.8039,50800.0
2007-12-31 13:35:00,16.1,16.11,16.1,16.11,42000.0,12.8039,12.8119,12.8039,12.8119,42000.0
2007-12-31 13:40:00,16.11,16.11,16.1,16.11,53600.0,12.8119,12.8119,12.8039,12.8119,53600.0
2007-12-31 13:45:00,16.11,16.11,16.11,16.11,49200.0,12.8119,12.8119,12.8119,12.8119,49200.0
2007-12-31 13:50:00,16.11,16.11,16.1,16.11,42800.0,12.8119,12.8119,12.8039,12.8119,42800.0
2007-12-31 13:55:00,16.11,16.11,16.1,16.11,51200.0,12.8119,12.8119,12.8039,12.8119,51200.0
2007-12-31 14:00:00,16.11,16.11,16.1,16.1,168400.0,12.8119,12.8119,12.8039,12.8039,168400.0
2007-12-31 14:05:00,16.1,16.11,16.1,16.1,57200.0,12.8039,12.8119,12.8039,12.8039,57200.0
2007-12-31 14:10:00,16.1,16.11,16.1,16.11,54800.0,12.8039,12.8119,12.8039,12.8119,54800.0
2007-12-31 14:15:00,16.11,16.12,16.1,16.12,58800.0,12.8119,12.8198,12.8039,12.8198,58800.0
2007-12-31 14:20:00,16.12,16.15,16.12,16.15,191600.0,12.8198,12.8437,12.8198,12.8437,191600.0
2007-12-31 14:25:00,16.14,16.15,16.11,16.11,67600.0,12.8357,12.8437,12.8119,12.8119,67600.0
2007-12-31 14:30:00,16.11,16.13,16.1,16.1,77600.0,12.8119,12.8278,12.8039,12.8039,77600.0
2007-12-31 14:35:00,16.1,16.11,16.1,16.1,90000.0,12.8039,12.8119,12.8039,12.8039,90000.0
2007-12-31 14:40:00,16.1,16.11,16.09,16.1,52000.0,12.8039,12.8119,12.796,12.8039,52000.0
2007-12-31 14:45:00,16.1,16.15,16.1,16.15,58800.0,12.8039,12.8437,12.8039,12.8437,58800.0
2007-12-31 14:50:00,16.15,16.15,16.14,16.15,73600.0,12.8437,12.8437,12.8357,12.8437,73600.0
2007-12-31 14:55:00,16.15,16.15,16.14,16.14,63600.0,12.8437,12.8437,12.8357,12.8357,63600.0
2007-12-31 15:00:00,16.14,16.15,16.14,16.14,49600.0,12.8357,12.8437,12.8357,12.8357,49600.0
2007-12-31 15:05:00,16.14,16.15,16.14,16.14,44800.0,12.8357,12.8437,12.8357,12.8357,44800.0
2007-12-31 15:10:00,16.14,16.15,16.13,16.14,199200.0,12.8357,12.8437,12.8278,12.8357,199200.0
2007-12-31 15:15:00,16.14,16.14,16.14,16.14,101200.0,12.8357,12.8357,12.8357,12.8357,101200.0
2007-12-31 15:20:00,16.14,16.17,16.14,16.16,253200.0,12.8357,12.8596,12.8357,12.8516,253200.0
2007-12-31 15:25:00,16.16,16.17,16.14,16.14,212800.0,12.8516,12.8596,12.8357,12.8357,212800.0
2007-12-31 15:30:00,16.14,16.14,16.11,16.13,193600.0,12.8357,12.8357,12.8119,12.8278,193600.0
2007-12-31 15:35:00,16.13,16.14,16.09,16.1,86400.0,12.8278,12.8357,12.796,12.8039,86400.0
2007-12-31 15:40:00,16.09,16.15,16.09,16.13,206800.0,12.796,12.8437,12.796,12.8278,206800.0
2007-12-31 15:45:00,16.13,16.14,16.08,16.11,274000.0,12.8278,12.8357,12.788,12.8119,274000.0
2007-12-31 15:50:00,16.11,16.11,16.07,16.08,224400.0,12.8119,12.8119,12.7801,12.788,224400.0
2007-12-31 15:55:00,16.08,16.09,16.04,16.06,409200.0,12.788,12.796,12.7562,12.7721,409200.0
2008-01-02 09:30:00,16.08,16.08,15.96,15.99,215200.0,12.788,12.788,12.6926,12.7164,215200.0
2008-01-02 09:35:00,15.98,16.05,15.96,16.05,69600.0,12.7085,12.7642,12.6926,12.7642,69600.0
2008-01-02 09:40:00,16.04,16.13,16.03,16.11,94000.0,12.7562,12.8278,12.7483,12.8119,94000.0
2008-01-02 09:45:00,16.11,16.13,16.03,16.03,72800.0,12.8119,12.8278,12.7483,12.7483,72800.0
2008-01-02 09:50:00,16.03,16.15,16.02,16.13,112400.0,12.7483,12.8437,12.7403,12.8278,112400.0
2008-01-02 09:55:00,16.13,16.15,16.12,16.15,110800.0,12.8278,12.8437,12.8198,12.8437,110800.0
2008-01-02 10:00:00,16.16,16.16,16.06,16.1,186000.0,12.8516,12.8516,12.7721,12.8039,186000.0
2008-01-02 10:05:00,16.11,16.18,16.05,16.16,132400.0,12.8119,12.8675,12.7642,12.8516,132400.0
2008-01-02 10:10:00,16.17,16.18,16.08,16.08,84800.0,12.8596,12.8675,12.788,12.788,84800.0
2008-01-02 10:15:00,16.08,16.1,16.03,16.05,74400.0,12.788,12.8039,12.7483,12.7642,74400.0
2008-01-02 10:20:00,16.04,16.07,16.02,16.04,80400.0,12.7562,12.7801,12.7403,12.7562,80400.0
2008-01-02 10:25:00,16.04,16.08,16.04,16.08,47600.0,12.7562,12.788,12.7562,12.788,47600.0
2008-01-02 10:30:00,16.08,16.1,16.04,16.07,89600.0,12.788,12.8039,12.7562,12.7801,89600.0
2008-01-02 10:35:00,16.06,16.07,16.04,16.05,72400.0,12.7721,12.7801,12.7562,12.7642,72400.0
2008-01-02 10:40:00,16.04,16.05,15.99,15.99,113600.0,12.7562,12.7642,12.7164,12.7164,113600.0
2008-01-02 10:45:00,15.99,16.07,15.99,16.05,96800.0,12.7164,12.7801,12.7164,12.7642,96800.0
2008-01-02 10:50:00,16.06,16.06,16.01,16.01,54400.0,12.7721,12.7721,12.7324,12.7324,54400.0
2008-01-02 10:55:00,16.0,16.02,15.98,15.98,60800.0,12.7244,12.7403,12.7085,12.7085,60800.0
2008-01-02 11:00:00,15.98,15.99,15.93,15.95,580400.0,12.7085,12.7164,12.6687,12.6846,580400.0
2008-01-02 11:05:00,15.96,15.96,15.92,15.92,93200.0,12.6926,12.6926,12.6608,12.6608,93200.0
2008-01-02 11:10:00,15.92,15.93,15.86,15.86,122800.0,12.6608,12.6687,12.6131,12.6131,122800.0
2008-01-02 11:15:00,15.86,15.88,15.82,15.84,207200.0,12.6131,12.629,12.5813,12.5972,207200.0
2008-01-02 11:20:00,15.83,15.83,15.8,15.81,128800.0,12.5892,12.5892,12.5653,12.5733,128800.0
2008-01-02 11:25:00,15.81,15.81,15.78,15.8,111200.0,12.5733,12.5733,12.5494,12.5653,111200.0
2008-01-02 11:30:00,15.8,15.8,15.75,15.78,178400.0,12.5653,12.5653,12.5256,12.5494,178400.0
2008-01-02 11:35:00,15.78,15.79,15.75,15.77,77600.0,12.5494,12.5574,12.5256,12.5415,77600.0
2008-01-02 11:40:00,15.77,15.83,15.77,15.83,127600.0,12.5415,12.5892,12.5415,12.5892,127600.0
2008-01-02 11:45:00,15.83,15.83,15.8,15.8,55200.0,12.5892,12.5892,12.5653,12.5653,55200.0
2008-01-02 11:50:00,15.8,15.8,15.77,15.8,104400.0,12.5653,12.5653,12.5415,12.5653,104400.0
2008-01-02 11:55:00,15.8,15.81,15.79,15.79,28400.0,12.5653,12.5733,12.5574,12.5574,28400.0
2008-01-02 12:00:00,15.8,15.8,15.76,15.78,101200.0,12.5653,12.5653,12.5335,12.5494,101200.0
2008-01-02 12:05:00,15.78,15.79,15.75,15.76,74400.0,12.5494,12.5574,12.5256,12.5335,74400.0
2008-01-02 12:10:00,15.76,15.8,15.76,15.78,59200.0,12.5335,12.5653,12.5335,12.5494,59200.0
2008-01-02 12:15:00,15.78,15.79,15.74,15.76,64800.0,12.5494,12.5574,12.5176,12.5335,64800.0
2008-01-02 12:20:00,15.77,15.77,15.74,15.75,56000.0,12.5415,12.5415,12.5176,12.5256,56000.0
2008-01-02 12:25:00,15.75,15.76,15.75,15.76,46400.0,12.5256,12.5335,12.5256,12.5335,46400.0
2008-01-02 12:30:00,15.75,15.77,15.75,15.76,50800.0,12.5256,12.5415,12.5256,12.5335,50800.0
2008-01-02 12:35:00,15.77,15.78,15.77,15.77,22400.0,12.5415,12.5494,12.5415,12.5415,22400.0
2008-01-02 12:40:00,15.77,15.77,15.76,15.77,42400.0,12.5415,12.5415,12.5335,12.5415,42400.0
2008-01-02 12:45:00,15.77,15.77,15.76,15.76,53200.0,12.5415,12.5415,12.5335,12.5335,53200.0
2008-01-02 12:50:00,15.76,15.77,15.74,15.77,85600.0,12.5335,12.5415,12.5176,12.5415,85600.0
2008-01-02 12:55:00,15.77,15.79,15.77,15.78,59600.0,12.5415,12.5574,12.5415,12.5494,59600.0
2008-01-02 13:00:00,15.78,15.79,15.75,15.76,101600.0,12.5494,12.5574,12.5256,12.5335,101600.0
2008-01-02 13:05:00,15.75,15.78,15.75,15.76,91200.0,12.5256,12.5494,12.5256,12.5335,91200.0
2008-01-02 13:10:00,15.76,15.76,15.74,15.74,54000.0,12.5335,12.5335,12.5176,12.5176,54000.0
2008-01-02 13:15:00,15.75,15.76,15.7,15.73,102800.0,12.5256,12.5335,12.4858,12.5097,102800.0
2008-01-02 13:20:00,15.73,15.77,15.72,15.77,54000.0,12.5097,12.5415,12.5017,12.5415,54000.0
2008-01-02 13:25:00,15.77,15.77,15.71,15.72,111200.0,12.5415,12.5415,12.4938,12.5017,111200.0
2008-01-02 13:30:00,15.73,15.77,15.71,15.76,67600.0,12.5097,12.5415,12.4938,12.5335,67600.0
2008-01-02 13:35:00,15.76,15.77,15.75,15.76,36000.0,12.5335,12.5415,12.5256,12.5335,36000.0
2008-01-02 13:40:00,15.76,15.76,15.75,15.76,43200.0,12.5335,12.5335,12.5256,12.5335,43200.0
2008-01-02 13:45:00,15.75,15.8,15.75,15.8,75200.0,12.5256,12.5653,12.5256,12.5653,75200.0
2008-01-02 13:50:00,15.8,15.81,15.79,15.79,102800.0,12.5653,12.5733,12.5574,12.5574,102800.0
2008-01-02 13:55:00,15.79,15.79,15.74,15.74,92400.0,12.5574,12.5574,12.5176,12.5176,92400.0
2008-01-02 14:00:00,15.74,15.84,15.74,15.77,403200.0,12.5176,12.5972,12.5176,12.5415,403200.0
2008-01-02 14:05:00,15.77,15.86,15.76,15.86,101600.0,12.5415,12.6131,12.5335,12.6131,101600.0
2008-01-02 14:10:00,15.86,15.88,15.86,15.88,86000.0,12.6131,12.629,12.6131,12.629,86000.0
2008-01-02 14:15:00,15.88,15.9,15.88,15.88,78400.0,12.629,12.6449,12.629,12.629,78400.0
2008-01-02 14:20:00,15.88,15.88,15.82,15.83,126800.0,12.629,12.629,12.5813,12.5892,126800.0
2008-01-02 14:25:00,15.83,15.85,15.81,15.81,78800.0,12.5892,12.6051,12.5733,12.5733,78800.0
2008-01-02 14:30:00,15.8,15.85,15.8,15.84,81600.0,12.5653,12.6051,12.5653,12.5972,81600.0
2008-01-02 14:35:00,15.83,15.84,15.78,15.78,111600.0,12.5892,12.5972,12.5494,12.5494,111600.0
2008-01-02 14:40:00,15.78,15.79,15.76,15.76,85600.0,12.5494,12.5574,12.5335,12.5335,85600.0
2008-01-02 14:45:00,15.77,15.81,15.76,15.81,74800.0,12.5415,12.5733,12.5335,12.5733,74800.0
2008-01-02 14:50:00,15.81,15.81,15.78,15.79,75600.0,12.5733,12.5733,12.5494,12.5574,75600.0
2008-01-02 14:55:00,15.79,15.79,15.74,15.74,115600.0,12.5574,12.5574,12.5176,12.5176,115600.0
2008-01-02 15:00:00,15.74,15.74,15.72,15.73,143600.0,12.5176,12.5176,12.5017,12.5097,143600.0
2008-01-02 15:05:00,15.72,15.73,15.68,15.69,210000.0,12.5017,12.5097,12.4699,12.4779,210000.0
2008-01-02 15:10:00,15.69,15.72,15.68,15.72,172000.0,12.4779,12.5017,12.4699,12.5017,172000.0
2008-01-02 15:15:00,15.72,15.73,15.71,15.73,146000.0,12.5017,12.5097,12.4938,12.5097,146000.0
2008-01-02 15:20:00,15.73,15.76,15.71,15.76,167200.0,12.5097,12.5335,12.4938,12.5335,167200.0
2008-01-02 15:25:00,15.76,15.78,15.75,15.77,229200.0,12.5335,12.5494,12.5256,12.5415,229200.0
2008-01-02 15:30:00,15.77,15.79,15.75,15.79,159600.0,12.5415,12.5574,12.5256,12.5574,159600.0
2008-01-02 15:35:00,15.79,15.81,15.78,15.79,181600.0,12.5574,12.5733,12.5494,12.5574,181600.0
2008-01-02 15:40:00,15.79,15.82,15.78,15.8,190800.0,12.5574,12.5813,12.5494,12.5653,190800.0
2008-01-02 15:45:00,15.79,15.82,15.78,15.79,389200.0,12.5574,12.5813,12.5494,12.5574,389200.0
2008-01-02 15:50:00,15.79,15.81,15.78,15.8,327600.0,12.5574,12.5733,12.5494,12.5653,327600.0
2008-01-02 15:55:00,15.81,15.81,15.8,15.8,361200.0,12.5733,12.5733,12.5653,12.5653,361200.0
2008-01-03 09:30:00,15.84,15.86,15.82,15.85,176000.0,12.5972,12.6131,12.5813,12.6051,176000.0
2008-01-03 09:35:00,15.86,15.88,15.83,15.84,76000.0,12.6131,12.629,12.5892,12.5972,76000.0
2008-01-03 09:40:00,15.83,15.87,15.79,15.83,154400.0,12.5892,12.621,12.5574,12.5892,154400.0
2008-01-03 09:45:00,15.83,15.88,15.82,15.87,84400.0,12.5892,12.629,12.5813,12.621,84400.0
2008-01-03 09:50:00,15.87,15.88,15.86,15.87,91600.0,12.621,12.629,12.6131,12.621,91600.0
2008-01-03 09:55:00,15.87,15.88,15.83,15.88,212400.0,12.621,12.629,12.5892,12.629,212400.0
2008-01-03 10:00:00,15.88,15.9,15.86,15.87,332400.0,12.629,12.6449,12.6131,12.621,332400.0
2008-01-03 10:05:00,15.87,15.9,15.87,15.89,159600.0,12.621,12.6449,12.621,12.6369,159600.0
2008-01-03 10:10:00,15.88,15.89,15.88,15.89,123200.0,12.629,12.6369,12.629,12.6369,123200.0
2008-01-03 10:15:00,15.88,15.9,15.86,15.87,141600.0,12.629,12.6449,12.6131,12.621,141600.0
2008-01-03 10:20:00,15.87,15.9,15.83,15.86,88800.0,12.621,12.6449,12.5892,12.6131,88800.0
2008-01-03 10:25:00,15.86,15.93,15.85,15.92,106800.0,12.6131,12.6687,12.6051,12.6608,106800.0
2008-01-03 10:30:00,15.92,15.93,15.89,15.93,98400.0,12.6608,12.6687,12.6369,12.6687,98400.0
2008-01-03 10:35:00,15.92,15.94,15.9,15.93,118400.0,12.6608,12.6767,12.6449,12.6687,118400.0
2008-01-03 10:40:00,15.92,15.92,15.84,15.86,110400.0,12.6608,12.6608,12.5972,12.6131,110400.0
2008-01-03 10:45:00,15.86,15.86,15.81,15.82,160400.0,12.6131,12.6131,12.5733,12.5813,160400.0
2008-01-03 10:50:00,15.81,15.82,15.77,15.77,145600.0,12.5733,12.5813,12.5415,12.5415,145600.0
2008-01-03 10:55:00,15.77,15.79,15.73,15.74,123600.0,12.5415,12.5574,12.5097,12.5176,123600.0
2008-01-03 11:00:00,15.74,15.76,15.73,15.73,135600.0,12.5176,12.5335,12.5097,12.5097,135600.0
2008-01-03 11:05:00,15.73,15.78,15.72,15.78,168400.0,12.5097,12.5494,12.5017,12.5494,168400.0
2008-01-03 11:10:00,15.78,15.81,15.76,15.77,190400.0,12.5494,12.5733,12.5335,12.5415,190400.0
2008-01-03 11:15:00,15.76,15.78,15.76,15.77,86800.0,12.5335,12.5494,12.5335,12.5415,86800.0
2008-01-03 11:20:00,15.78,15.81,15.77,15.81,138000.0,12.5494,12.5733,12.5415,12.5733,138000.0
2008-01-03 11:25:00,15.8,15.81,15.78,15.78,91600.0,12.5653,12.5733,12.5494,12.5494,91600.0
2008-01-03 11:30:00,15.78,15.8,15.76,15.8,114800.0,12.5494,12.5653,12.5335,12.5653,114800.0
2008-01-03 11:35:00,15.8,15.8,15.76,15.76,68800.0,12.5653,12.5653,12.5335,12.5335,68800.0
2008-01-03 11:40:00,15.76,15.8,15.76,15.77,78800.0,12.5335,12.5653,12.5335,12.5415,78800.0
2008-01-03 11:45:00,15.76,15.77,15.74,15.76,75600.0,12.5335,12.5415,12.5176,12.5335,75600.0
2008-01-03 11:50:00,15.77,15.79,15.73,15.73,166800.0,12.5415,12.5574,12.5097,12.5097,166800.0
2008-01-03 11:55:00,15.73,15.74,15.71,15.71,87200.0,12.5097,12.5176,12.4938,12.4938,87200.0
2008-01-03 12:00:00,15.71,15.74,15.7,15.72,96800.0,12.4938,12.5176,12.4858,12.5017,96800.0
2008-01-03 12:05:00,15.72,15.74,15.68,15.69,138000.0,12.5017,12.5176,12.4699,12.4779,138000.0
2008-01-03 12:10:00,15.7,15.74,15.7,15.72,82000.0,12.4858,12.5176,12.4858,12.5017,82000.0
2008-01-03 12:15:00,15.72,15.73,15.71,15.72,42800.0,12.5017,12.5097,12.4938,12.5017,42800.0
2008-01-03 12:20:00,15.72,15.72,15.7,15.71,67600.0,12.5017,12.5017,12.4858,12.4938,67600.0
2008-01-03 12:25:00,15.72,15.73,15.71,15.73,49200.0,12.5017,12.5097,12.4938,12.5097,49200.0
2008-01-03 12:30:00,15.73,15.75,15.73,15.74,98400.0,12.5097,12.5256,12.5097,12.5176,98400.0
2008-01-03 12:35:00,15.74,15.75,15.72,15.72,50000.0,12.5176,12.5256,12.5017,12.5017,50000.0
2008-01-03 12:40:00,15.72,15.72,15.68,15.69,62800.0,12.5017,12.5017,12.4699,12.4779,62800.0
2008-01-03 12:45:00,15.69,15.7,15.68,15.69,31600.0,12.4779,12.4858,12.4699,12.4779,31600.0
2008-01-03 12:50:00,15.7,15.7,15.68,15.7,130400.0,12.4858,12.4858,12.4699,12.4858,130400.0
2008-01-03 12:55:00,15.7,15.72,15.68,15.71,86000.0,12.4858,12.5017,12.4699,12.4938,86000.0
2008-01-03 13:00:00,15.71,15.71,15.66,15.67,89200.0,12.4938,12.4938,12.454,12.462,89200.0
2008-01-03 13:05:00,15.67,15.67,15.64,15.64,95600.0,12.462,12.462,12.4381,12.4381,95600.0
2008-01-03 13:10:00,15.64,15.66,15.63,15.65,114400.0,12.4381,12.454,12.4301,12.4461,114400.0
2008-01-03 13:15:00,15.65,15.66,15.62,15.62,72800.0,12.4461,12.454,12.4222,12.4222,72800.0
2008-01-03 13:20:00,15.62,15.64,15.62,15.63,76000.0,12.4222,12.4381,12.4222,12.4301,76000.0
2008-01-03 13:25:00,15.64,15.65,15.62,15.63,100000.0,12.4381,12.4461,12.4222,12.4301,100000.0
2008-01-03 13:30:00,15.63,15.65,15.61,15.62,99200.0,12.4301,12.4461,12.4142,12.4222,99200.0
2008-01-03 13:35:00,15.62,15.62,15.6,15.61,106400.0,12.4222,12.4222,12.4063,12.4142,106400.0
2008-01-03 13:40:00,15.61,15.65,15.6,15.64,138800.0,12.4142,12.4461,12.4063,12.4381,138800.0
2008-01-03 13:45:00,15.64,15.66,15.63,15.65,84400.0,12.4381,12.454,12.4301,12.4461,84400.0
2008-01-03 13:50:00,15.65,15.69,15.65,15.69,60400.0,12.4461,12.4779,12.4461,12.4779,60400.0
2008-01-03 13:55:00,15.69,15.7,15.63,15.63,118000.0,12.4779,12.4858,12.4301,12.4301,118000.0
2008-01-03 14:00:00,15.65,15.66,15.6,15.62,162000.0,12.4461,12.454,12.4063,12.4222,162000.0
2008-01-03 14:05:00,15.61,15.65,15.61,15.65,88800.0,12.4142,12.4461,12.4142,12.4461,88800.0
2008-01-03 14:10:00,15.64,15.68,15.63,15.67,90800.0,12.4381,12.4699,12.4301,12.462,90800.0
2008-01-03 14:15:00,15.67,15.69,15.67,15.68,95600.0,12.462,12.4779,12.462,12.4699,95600.0
2008-01-03 14:20:00,15.68,15.69,15.65,15.68,60000.0,12.4699,12.4779,12.4461,12.4699,60000.0
2008-01-03 14:25:00,15.68,15.69,15.68,15.69,55200.0,12.4699,12.4779,12.4699,12.4779,55200.0
2008-01-03 14:30:00,15.69,15.69,15.68,15.68,56800.0,12.4779,12.4779,12.4699,12.4699,56800.0
2008-01-03 14:35:00,15.68,15.71,15.68,15.7,74800.0,12.4699,12.4938,12.4699,12.4858,74800.0
2008-01-03 14:40:00,15.7,15.72,15.69,15.69,128800.0,12.4858,12.5017,12.4779,12.4779,128800.0
2008-01-03 14:45:00,15.69,15.7,15.67,15.69,133600.0,12.4779,12.4858,12.462,12.4779,133600.0
2008-01-03 14:50:00,15.69,15.72,15.69,15.7,141200.0,12.4779,12.5017,12.4779,12.4858,141200.0
2008-01-03 14:55:00,15.7,15.72,15.68,15.72,92400.0,12.4858,12.5017,12.4699,12.5017,92400.0
2008-01-03 15:00:00,15.72,15.73,15.71,15.72,149200.0,12.5017,12.5097,12.4938,12.5017,149200.0
2008-01-03 15:05:00,15.71,15.72,15.7,15.72,89200.0,12.4938,12.5017,12.4858,12.5017,89200.0
2008-01-03 15:10:00,15.72,15.72,15.69,15.7,83200.0,12.5017,12.5017,12.4779,12.4858,83200.0
2008-01-03 15:15:00,15.7,15.7,15.66,15.68,125600.0,12.4858,12.4858,12.454,12.4699,125600.0
2008-01-03 15:20:00,15.68,15.68,15.66,15.66,153600.0,12.4699,12.4699,12.454,12.454,153600.0
2008-01-03 15:25:00,15.66,15.66,15.61,15.63,158000.0,12.454,12.454,12.4142,12.4301,158000.0
2008-01-03 15:30:00,15.63,15.64,15.61,15.62,183200.0,12.4301,12.4381,12.4142,12.4222,183200.0
2008-01-03 15:35:00,15.62,15.65,15.62,15.63,152000.0,12.4222,12.4461,12.4222,12.4301,152000.0
2008-01-03 15:40:00,15.63,15.66,15.63,15.64,176400.0,12.4301,12.454,12.4301,12.4381,176400.0
2008-01-03 15:45:00,15.64,15.67,15.63,15.65,195200.0,12.4381,12.462,12.4301,12.4461,195200.0
2008-01-03 15:50:00,15.65,15.66,15.64,15.66,313200.0,12.4461,12.454,12.4381,12.454,313200.0
2008-01-03 15:55:00,15.66,15.67,15.65,15.65,306800.0,12.454,12.462,12.4461,12.4461,306800.0
2008-01-04 09:30:00,15.56,15.62,15.5,15.54,323200.0,12.3745,12.4222,12.3268,12.3586,323200.0
2008-01-04 09:35:00,15.53,15.55,15.5,15.5,362400.0,12.3506,12.3665,12.3268,12.3268,362400.0
2008-01-04 09:40:00,15.5,15.52,15.49,15.52,242400.0,12.3268,12.3427,12.3188,12.3427,242400.0
2008-01-04 09:45:00,15.51,15.54,15.5,15.52,198000.0,12.3347,12.3586,12.3268,12.3427,198000.0
2008-01-04 09:50:00,15.52,15.55,15.49,15.49,185600.0,12.3427,12.3665,12.3188,12.3188,185600.0
2008-01-04 09:55:00,15.49,15.53,15.49,15.52,148000.0,12.3188,12.3506,12.3188,12.3427,148000.0
2008-01-04 10:00:00,15.52,15.54,15.49,15.53,165600.0,12.3427,12.3586,12.3188,12.3506,165600.0
2008-01-04 10:05:00,15.53,15.56,15.52,15.56,207600.0,12.3506,12.3745,12.3427,12.3745,207600.0
2008-01-04 10:10:00,15.56,15.56,15.53,15.54,132400.0,12.3745,12.3745,12.3506,12.3586,132400.0
2008-01-04 10:15:00,15.55,15.57,15.51,15.51,116000.0,12.3665,12.3824,12.3347,12.3347,116000.0
2008-01-04 10:20:00,15.51,15.54,15.51,15.53,116000.0,12.3347,12.3586,12.3347,12.3506,116000.0
2008-01-04 10:25:00,15.53,15.54,15.49,15.51,314800.0,12.3506,12.3586,12.3188,12.3347,314800.0
2008-01-04 10:30:00,15.51,15.56,15.5,15.56,129200.0,12.3347,12.3745,12.3268,12.3745,129200.0
2008-01-04 10:35:00,15.56,15.6,15.56,15.59,129600.0,12.3745,12.4063,12.3745,12.3983,129600.0
2008-01-04 10:40:00,15.59,15.59,15.58,15.58,138800.0,12.3983,12.3983,12.3904,12.3904,138800.0
2008-01-04 10:45:00,15.59,15.59,15.57,15.59,192400.0,12.3983,12.3983,12.3824,12.3983,192400.0
2008-01-04 10:50:00,15.59,15.59,15.54,15.55,193600.0,12.3983,12.3983,12.3586,12.3665,193600.0
2008-01-04 10:55:00,15.55,15.56,15.54,15.55,137200.0,12.3665,12.3745,12.3586,12.3665,137200.0
2008-01-04 11:00:00,15.55,15.55,15.51,15.51,244000.0,12.3665,12.3665,12.3347,12.3347,244000.0
2008-01-04 11:05:00,15.51,15.51,15.47,15.5,258000.0,12.3347,12.3347,12.3029,12.3268,258000.0
2008-01-04 11:10:00,15.5,15.54,15.49,15.53,131600.0,12.3268,12.3586,12.3188,12.3506,131600.0
2008-01-04 11:15:00,15.53,15.54,15.51,15.53,166000.0,12.3506,12.3586,12.3347,12.3506,166000.0
2008-01-04 11:20:00,15.53,15.55,15.53,15.55,122800.0,12.3506,12.3665,12.3506,12.3665,122800.0
2008-01-04 11:25:00,15.55,15.59,15.55,15.59,238400.0,12.3665,12.3983,12.3665,12.3983,238400.0
2008-01-04 11:30:00,15.59,15.61,15.59,15.61,181200.0,12.3983,12.4142,12.3983,12.4142,181200.0
2008-01-04 11:35:00,15.61,15.65,15.59,15.63,212800.0,12.4142,12.4461,12.3983,12.4301,212800.0
2008-01-04 11:40:00,15.63,15.71,15.63,15.7,264800.0,12.4301,12.4938,12.4301,12.4858,264800.0
2008-01-04 11:45:00,15.7,15.7,15.68,15.7,116800.0,12.4858,12.4858,12.4699,12.4858,116800.0
2008-01-04 11:50:00,15.69,15.72,15.69,15.7,152000.0,12.4779,12.5017,12.4779,12.4858,152000.0
2008-01-04 11:55:00,15.7,15.7,15.66,15.67,170000.0,12.4858,12.4858,12.454,12.462,170000.0
2008-01-04 12:00:00,15.67,15.69,15.67,15.67,88000.0,12.462,12.4779,12.462,12.462,88000.0
2008-01-04 12:05:00,15.67,15.68,15.66,15.67,71600.0,12.462,12.4699,12.454,12.462,71600.0
2008-01-04 12:10:00,15.67,15.68,15.66,15.67,59600.0,12.462,12.4699,12.454,12.462,59600.0
2008-01-04 12:15:00,15.66,15.68,15.64,15.65,108000.0,12.454,12.4699,12.4381,12.4461,108000.0
2008-01-04 12:20:00,15.65,15.65,15.62,15.62,73600.0,12.4461,12.4461,12.4222,12.4222,73600.0
2008-01-04 12:25:00,15.63,15.63,15.58,15.58,86800.0,12.4301,12.4301,12.3904,12.3904,86800.0
2008-01-04 12:30:00,15.58,15.6,15.58,15.58,122000.0,12.3904,12.4063,12.3904,12.3904,122000.0
2008-01-04 12:35:00,15.58,15.61,15.57,15.59,126800.0,12.3904,12.4142,12.3824,12.3983,126800.0
2008-01-04 12:40:00,15.6,15.6,15.57,15.6,62000.0,12.4063,12.4063,12.3824,12.4063,62000.0
2008-01-04 12:45:00,15.6,15.6,15.58,15.6,95600.0,12.4063,12.4063,12.3904,12.4063,95600.0
2008-01-04 12:50:00,15.59,15.6,15.56,15.56,80800.0,12.3983,12.4063,12.3745,12.3745,80800.0
2008-01-04 12:55:00,15.56,15.56,15.55,15.56,74400.0,12.3745,12.3745,12.3665,12.3745,74400.0
2008-01-04 13:00:00,15.56,15.56,15.55,15.55,83600.0,12.3745,12.3745,12.3665,12.3665,83600.0
2008-01-04 13:05:00,15.55,15.55,15.53,15.53,143200.0,12.3665,12.3665,12.3506,12.3506,143200.0
2008-01-04 13:10:00,15.53,15.54,15.52,15.53,201200.0,12.3506,12.3586,12.3427,12.3506,201200.0
2008-01-04 13:15:00,15.53,15.53,15.52,15.52,134000.0,12.3506,12.3506,12.3427,12.3427,134000.0
2008-01-04 13:20:00,15.52,15.53,15.52,15.53,286800.0,12.3427,12.3506,12.3427,12.3506,286800.0
2008-01-04 13:25:00,15.53,15.56,15.52,15.55,104000.0,12.3506,12.3745,12.3427,12.3665,104000.0
2008-01-04 13:30:00,15.55,15.55,15.53,15.53,64400.0,12.3665,12.3665,12.3506,12.3506,64400.0
2008-01-04 13:35:00,15.53,15.53,15.51,15.53,286400.0,12.3506,12.3506,12.3347,12.3506,286400.0
2008-01-04 13:40:00,15.53,15.55,15.52,15.53,113600.0,12.3506,12.3665,12.3427,12.3506,113600.0
2008-01-04 13:45:00,15.53,15.54,15.51,15.54,107600.0,12.3506,12.3586,12.3347,12.3586,107600.0
2008-01-04 13:50:00,15.54,15.56,15.53,15.56,154000.0,12.3586,12.3745,12.3506,12.3745,154000.0
2008-01-04 13:55:00,15.56,15.57,15.55,15.57,105600.0,12.3745,12.3824,12.3665,12.3824,105600.0
2008-01-04 14:00:00,15.56,15.56,15.52,15.53,209200.0,12.3745,12.3745,12.3427,12.3506,209200.0
2008-01-04 14:05:00,15.53,15.53,15.51,15.53,98800.0,12.3506,12.3506,12.3347,12.3506,98800.0
2008-01-04 14:10:00,15.53,15.53,15.46,15.47,254000.0,12.3506,12.3506,12.295,12.3029,254000.0
2008-01-04 14:15:00,15.47,15.47,15.43,15.45,259200.0,12.3029,12.3029,12.2711,12.287,259200.0
2008-01-04 14:20:00,15.46,15.46,15.43,15.45,164400.0,12.295,12.295,12.2711,12.287,164400.0
2008-01-04 14:25:00,15.45,15.46,15.44,15.44,98800.0,12.287,12.295,12.279,12.279,98800.0
2008-01-04 14:30:00,15.44,15.46,15.44,15.45,114400.0,12.279,12.295,12.279,12.287,114400.0
2008-01-04 14:35:00,15.45,15.46,15.44,15.44,104400.0,12.287,12.295,12.279,12.279,104400.0
2008-01-04 14:40:00,15.44,15.45,15.43,15.44,103200.0,12.279,12.287,12.2711,12.279,103200.0
2008-01-04 14:45:00,15.44,15.47,15.44,15.44,98400.0,12.279,12.3029,12.279,12.279,98400.0
2008-01-04 14:50:00,15.44,15.46,15.44,15.44,220400.0,12.279,12.295,12.279,12.279,220400.0
2008-01-04 14:55:00,15.44,15.46,15.44,15.45,360000.0,12.279,12.295,12.279,12.287,360000.0
2008-01-04 15:00:00,15.44,15.46,15.44,15.45,426800.0,12.279,12.295,12.279,12.287,426800.0
2008-01-04 15:05:00,15.46,15.47,15.44,15.45,594000.0,12.295,12.3029,12.279,12.287,594000.0
2008-01-04 15:10:00,15.45,15.46,15.44,15.44,476800.0,12.287,12.295,12.279,12.279,476800.0
2008-01-04 15:15:00,15.44,15.46,15.43,15.45,1447200.0,12.279,12.295,12.2711,12.287,1447200.0
2008-01-04 15:20:00,15.45,15.46,15.44,15.45,684400.0,12.287,12.295,12.279,12.287,684400.0
2008-01-04 15:25:00,15.45,15.47,15.44,15.46,1043200.0,12.287,12.3029,12.279,12.295,1043200.0
2008-01-04 15:30:00,15.46,15.5,15.46,15.47,262800.0,12.295,12.3268,12.295,12.3029,262800.0
2008-01-04 15:35:00,15.47,15.49,15.46,15.49,1180800.0,12.3029,12.3188,12.295,12.3188,1180800.0
2008-01-04 15:40:00,15.49,15.49,15.46,15.47,556800.0,12.3188,12.3188,12.295,12.3029,556800.0
2008-01-04 15:45:00,15.47,15.48,15.46,15.46,596400.0,12.3029,12.3109,12.295,12.295,596400.0
2008-01-04 15:50:00,15.46,15.47,15.45,15.46,1508800.0,12.295,12.3029,12.287,12.295,1508800.0
2008-01-04 15:55:00,15.46,15.47,15.44,15.44,1132400.0,12.295,12.3029,12.279,12.279,1132400.0
2008-01-07 09:30:00,15.44,15.52,15.39,15.4,234800.0,12.279,12.3427,12.2393,12.2472,234800.0
2008-01-07 09:35:00,15.41,15.44,15.39,15.44,173200.0,12.2552,12.279,12.2393,12.279,173200.0
2008-01-07 09:40:00,15.45,15.5,15.45,15.5,116400.0,12.287,12.3268,12.287,12.3268,116400.0
2008-01-07 09:45:00,15.5,15.58,15.5,15.55,156800.0,12.3268,12.3904,12.3268,12.3665,156800.0
2008-01-07 09:50:00,15.55,15.56,15.47,15.49,146000.0,12.3665,12.3745,12.3029,12.3188,146000.0
2008-01-07 09:55:00,15.5,15.56,15.49,15.51,145200.0,12.3268,12.3745,12.3188,12.3347,145200.0
2008-01-07 10:00:00,15.51,15.51,15.43,15.44,186000.0,12.3347,12.3347,12.2711,12.279,186000.0
2008-01-07 10:05:00,15.44,15.47,15.42,15.42,164800.0,12.279,12.3029,12.2631,12.2631,164800.0
2008-01-07 10:10:00,15.41,15.45,15.41,15.44,97200.0,12.2552,12.287,12.2552,12.279,97200.0
2008-01-07 10:15:00,15.43,15.45,15.43,15.43,1150800.0,12.2711,12.287,12.2711,12.2711,1150800.0
2008-01-07 10:20:00,15.43,15.43,15.36,15.4,173600.0,12.2711,12.2711,12.2154,12.2472,173600.0
2008-01-07 10:25:00,15.4,15.41,15.34,15.36,173600.0,12.2472,12.2552,12.1995,12.2154,173600.0
2008-01-07 10:30:00,15.36,15.38,15.34,15.35,228800.0,12.2154,12.2313,12.1995,12.2075,228800.0
2008-01-07 10:35:00,15.35,15.38,15.33,15.36,294000.0,12.2075,12.2313,12.1916,12.2154,294000.0
2008-01-07 10:40:00,15.37,15.46,15.36,15.45,196000.0,12.2234,12.295,12.2154,12.287,196000.0
2008-01-07 10:45:00,15.44,15.44,15.39,15.4,87200.0,12.279,12.279,12.2393,12.2472,87200.0
2008-01-07 10:50:00,15.4,15.43,15.38,15.41,100000.0,12.2472,12.2711,12.2313,12.2552,100000.0
2008-01-07 10:55:00,15.42,15.42,15.4,15.4,51600.0,12.2631,12.2631,12.2472,12.2472,51600.0
2008-01-07 11:00:00,15.39,15.42,15.39,15.41,73200.0,12.2393,12.2631,12.2393,12.2552,73200.0
2008-01-07 11:05:00,15.4,15.44,15.4,15.44,75600.0,12.2472,12.279,12.2472,12.279,75600.0
2008-01-07 11:10:00,15.44,15.45,15.43,15.43,150800.0,12.279,12.287,12.2711,12.2711,150800.0
2008-01-07 11:15:00,15.43,15.45,15.43,15.43,97600.0,12.2711,12.287,12.2711,12.2711,97600.0
2008-01-07 11:20:00,15.43,15.43,15.38,15.4,90000.0,12.2711,12.2711,12.2313,12.2472,90000.0
2008-01-07 11:25:00,15.39,15.4,15.38,15.38,68800.0,12.2393,12.2472,12.2313,12.2313,68800.0
2008-01-07 11:30:00,15.38,15.4,15.38,15.39,186400.0,12.2313,12.2472,12.2313,12.2393,186400.0
2008-01-07 11:35:00,15.39,15.44,15.38,15.43,215600.0,12.2393,12.279,12.2313,12.2711,215600.0
2008-01-07 11:40:00,15.43,15.45,15.42,15.45,93600.0,12.2711,12.287,12.2631,12.287,93600.0
2008-01-07 11:45:00,15.45,15.46,15.44,15.44,64800.0,12.287,12.295,12.279,12.279,64800.0
2008-01-07 11:50:00,15.45,15.45,15.44,15.44,322800.0,12.287,12.287,12.279,12.279,322800.0
2008-01-07 11:55:00,15.44,15.46,15.44,15.46,62000.0,12.279,12.295,12.279,12.295,62000.0
2008-01-07 12:00:00,15.46,15.49,15.46,15.47,138400.0,12.295,12.3188,12.295,12.3029,138400.0
2008-01-07 12:05:00,15.48,15.48,15.43,15.43,90000.0,12.3109,12.3109,12.2711,12.2711,90000.0
2008-01-07 12:10:00,15.43,15.46,15.42,15.46,71200.0,12.2711,12.295,12.2631,12.295,71200.0
2008-01-07 12:15:00,15.46,15.47,15.42,15.46,114400.0,12.295,12.3029,12.2631,12.295,114400.0
2008-01-07 12:20:00,15.46,15.48,15.45,15.48,77200.0,12.295,12.3109,12.287,12.3109,77200.0
2008-01-07 12:25:00,15.47,15.48,15.46,15.47,199600.0,12.3029,12.3109,12.295,12.3029,199600.0
2008-01-07 12:30:00,15.47,15.49,15.47,15.48,84800.0,12.3029,12.3188,12.3029,12.3109,84800.0
2008-01-07 12:35:00,15.49,15.49,15.46,15.47,134800.0,12.3188,12.3188,12.295,12.3029,134800.0
2008-01-07 12:40:00,15.47,15.48,15.45,15.45,114800.0,12.3029,12.3109,12.287,12.287,114800.0
2008-01-07 12:45:00,15.46,15.46,15.44,15.46,48400.0,12.295,12.295,12.279,12.295,48400.0
2008-01-07 12:50:00,15.45,15.49,15.45,15.48,237600.0,12.287,12.3188,12.287,12.3109,237600.0
2008-01-07 12:55:00,15.48,15.48,15.46,15.46,106400.0,12.3109,12.3109,12.295,12.295,106400.0
2008-01-07 13:00:00,15.45,15.46,15.44,15.44,36400.0,12.287,12.295,12.279,12.279,36400.0
2008-01-07 13:05:00,15.44,15.44,15.43,15.43,72400.0,12.279,12.279,12.2711,12.2711,72400.0
2008-01-07 13:10:00,15.43,15.44,15.42,15.43,154000.0,12.2711,12.279,12.2631,12.2711,154000.0
2008-01-07 13:15:00,15.43,15.43,15.42,15.43,135600.0,12.2711,12.2711,12.2631,12.2711,135600.0
2008-01-07 13:20:00,15.43,15.43,15.42,15.42,149200.0,12.2711,12.2711,12.2631,12.2631,149200.0
2008-01-07 13:25:00,15.43,15.44,15.42,15.44,354400.0,12.2711,12.279,12.2631,12.279,354400.0
2008-01-07 13:30:00,15.43,15.44,15.42,15.44,538800.0,12.2711,12.279,12.2631,12.279,538800.0
2008-01-07 13:35:00,15.44,15.44,15.42,15.43,772000.0,12.279,12.279,12.2631,12.2711,772000.0
2008-01-07 13:40:00,15.43,15.43,15.42,15.42,427600.0,12.2711,12.2711,12.2631,12.2631,427600.0
2008-01-07 13:45:00,15.42,15.44,15.41,15.44,509200.0,12.2631,12.279,12.2552,12.279,509200.0
2008-01-07 13:50:00,15.44,15.44,15.42,15.43,289200.0,12.279,12.279,12.2631,12.2711,289200.0
2008-01-07 13:55:00,15.43,15.46,15.43,15.45,290800.0,12.2711,12.295,12.2711,12.287,290800.0
2008-01-07 14:00:00,15.45,15.45,15.41,15.42,246400.0,12.287,12.287,12.2552,12.2631,246400.0
2008-01-07 14:05:00,15.42,15.44,15.41,15.42,260800.0,12.2631,12.279,12.2552,12.2631,260800.0
2008-01-07 14:10:00,15.42,15.43,15.39,15.4,284800.0,12.2631,12.2711,12.2393,12.2472,284800.0
2008-01-07 14:15:00,15.4,15.41,15.39,15.41,180800.0,12.2472,12.2552,12.2393,12.2552,180800.0
2008-01-07 14:20:00,15.4,15.4,15.38,15.39,212800.0,12.2472,12.2472,12.2313,12.2393,212800.0
2008-01-07 14:25:00,15.39,15.4,15.38,15.39,250000.0,12.2393,12.2472,12.2313,12.2393,250000.0
2008-01-07 14:30:00,15.39,15.41,15.38,15.4,186000.0,12.2393,12.2552,12.2313,12.2472,186000.0
2008-01-07 14:35:00,15.4,15.42,15.39,15.42,216400.0,12.2472,12.2631,12.2393,12.2631,216400.0
2008-01-07 14:40:00,15.42,15.44,15.4,15.43,376800.0,12.2631,12.279,12.2472,12.2711,376800.0
2008-01-07 14:45:00,15.43,15.44,15.42,15.44,300000.0,12.2711,12.279,12.2631,12.279,300000.0
2008-01-07 14:50:00,15.44,15.45,15.42,15.43,308800.0,12.279,12.287,12.2631,12.2711,308800.0
2008-01-07 14:55:00,15.43,15.44,15.39,15.44,273200.0,12.2711,12.279,12.2393,12.279,273200.0
2008-01-07 15:00:00,15.44,15.44,15.42,15.43,217200.0,12.279,12.279,12.2631,12.2711,217200.0
2008-01-07 15:05:00,15.43,15.43,15.39,15.4,524000.0,12.2711,12.2711,12.2393,12.2472,524000.0
2008-01-07 15:10:00,15.4,15.43,15.38,15.38,398400.0,12.2472,12.2711,12.2313,12.2313,398400.0
2008-01-07 15:15:00,15.38,15.43,15.37,15.43,376400.0,12.2313,12.2711,12.2234,12.2711,376400.0
2008-01-07 15:20:00,15.43,15.43,15.4,15.43,538000.0,12.2711,12.2711,12.2472,12.2711,538000.0
2008-01-07 15:25:00,15.42,15.44,15.41,15.43,463600.0,12.2631,12.279,12.2552,12.2711,463600.0
2008-01-07 15:30:00,15.43,15.44,15.43,15.44,338000.0,12.2711,12.279,12.2711,12.279,338000.0
2008-01-07 15:35:00,15.44,15.45,15.43,15.44,533600.0,12.279,12.287,12.2711,12.279,533600.0
2008-01-07 15:40:00,15.44,15.46,15.43,15.44,570400.0,12.279,12.295,12.2711,12.279,570400.0
2008-01-07 15:45:00,15.44,15.51,15.44,15.51,445600.0,12.279,12.3347,12.279,12.3347,445600.0
2008-01-07 15:50:00,15.51,15.55,15.51,15.55,1049200.0,12.3347,12.3665,12.3347,12.3665,1049200.0
2008-01-07 15:55:00,15.55,15.56,15.53,15.53,643600.0,12.3665,12.3745,12.3506,12.3506,643600.0
2008-01-08 09:30:00,15.6,15.69,15.6,15.69,326800.0,12.4063,12.4779,12.4063,12.4779,326800.0
2008-01-08 09:35:00,15.68,15.7,15.57,15.6,320800.0,12.4699,12.4858,12.3824,12.4063,320800.0
2008-01-08 09:40:00,15.6,15.6,15.46,15.58,426400.0,12.4063,12.4063,12.295,12.3904,426400.0
2008-01-08 09:45:00,15.57,15.6,15.56,15.56,188400.0,12.3824,12.4063,12.3745,12.3745,188400.0
2008-01-08 09:50:00,15.56,15.56,15.54,15.54,164000.0,12.3745,12.3745,12.3586,12.3586,164000.0
2008-01-08 09:55:00,15.55,15.55,15.49,15.5,202400.0,12.3665,12.3665,12.3188,12.3268,202400.0
2008-01-08 10:00:00,15.49,15.54,15.48,15.54,228000.0,12.3188,12.3586,12.3109,12.3586,228000.0
2008-01-08 10:05:00,15.54,15.57,15.52,15.56,202400.0,12.3586,12.3824,12.3427,12.3745,202400.0
2008-01-08 10:10:00,15.56,15.58,15.56,15.58,147200.0,12.3745,12.3904,12.3745,12.3904,147200.0
2008-01-08 10:15:00,15.58,15.63,15.56,15.62,210000.0,12.3904,12.4301,12.3745,12.4222,210000.0
2008-01-08 10:20:00,15.63,15.65,15.62,15.64,192000.0,12.4301,12.4461,12.4222,12.4381,192000.0
2008-01-08 10:25:00,15.65,15.67,15.65,15.65,156000.0,12.4461,12.462,12.4461,12.4461,156000.0
2008-01-08 10:30:00,15.65,15.65,15.63,15.65,209600.0,12.4461,12.4461,12.4301,12.4461,209600.0
2008-01-08 10:35:00,15.64,15.65,15.63,15.64,322400.0,12.4381,12.4461,12.4301,12.4381,322400.0
2008-01-08 10:40:00,15.64,15.65,15.63,15.65,128000.0,12.4381,12.4461,12.4301,12.4461,128000.0
2008-01-08 10:45:00,15.64,15.65,15.62,15.62,117600.0,12.4381,12.4461,12.4222,12.4222,117600.0
2008-01-08 10:50:00,15.62,15.64,15.62,15.64,238800.0,12.4222,12.4381,12.4222,12.4381,238800.0
2008-01-08 10:55:00,15.64,15.65,15.63,15.64,120400.0,12.4381,12.4461,12.4301,12.4381,120400.0
2008-01-08 11:00:00,15.64,15.65,15.62,15.62,162800.0,12.4381,12.4461,12.4222,12.4222,162800.0
2008-01-08 11:05:00,15.63,15.65,15.62,15.63,376400.0,12.4301,12.4461,12.4222,12.4301,376400.0
2008-01-08 11:10:00,15.64,15.64,15.63,15.63,195200.0,12.4381,12.4381,12.4301,12.4301,195200.0
2008-01-08 11:15:00,15.63,15.65,15.62,15.65,218000.0,12.4301,12.4461,12.4222,12.4461,218000.0
2008-01-08 11:20:00,15.65,15.66,15.64,15.65,188400.0,12.4461,12.454,12.4381,12.4461,188400.0
2008-01-08 11:25:00,15.65,15.65,15.62,15.63,117200.0,12.4461,12.4461,12.4222,12.4301,117200.0
2008-01-08 11:30:00,15.63,15.63,15.59,15.6,152400.0,12.4301,12.4301,12.3983,12.4063,152400.0
2008-01-08 11:35:00,15.59,15.63,15.58,15.63,126800.0,12.3983,12.4301,12.3904,12.4301,126800.0
2008-01-08 11:40:00,15.63,15.63,15.59,15.59,158800.0,12.4301,12.4301,12.3983,12.3983,158800.0
2008-01-08 11:45:00,15.59,15.61,15.58,15.61,187600.0,12.3983,12.4142,12.3904,12.4142,187600.0
2008-01-08 11:50:00,15.6,15.62,15.6,15.61,184000.0,12.4063,12.4222,12.4063,12.4142,184000.0
2008-01-08 11:55:00,15.61,15.63,15.6,15.61,116000.0,12.4142,12.4301,12.4063,12.4142,116000.0
2008-01-08 12:00:00,15.61,15.61,15.58,15.59,173600.0,12.4142,12.4142,12.3904,12.3983,173600.0
2008-01-08 12:05:00,15.59,15.62,15.58,15.61,177200.0,12.3983,12.4222,12.3904,12.4142,177200.0
2008-01-08 12:10:00,15.62,15.63,15.61,15.63,115600.0,12.4222,12.4301,12.4142,12.4301,115600.0
2008-01-08 12:15:00,15.63,15.63,15.6,15.61,85600.0,12.4301,12.4301,12.4063,12.4142,85600.0
2008-01-08 12:20:00,15.61,15.63,15.6,15.62,58400.0,12.4142,12.4301,12.4063,12.4222,58400.0
2008-01-08 12:25:00,15.62,15.63,15.61,15.61,108400.0,12.4222,12.4301,12.4142,12.4142,108400.0
2008-01-08 12:30:00,15.61,15.62,15.59,15.61,94400.0,12.4142,12.4222,12.3983,12.4142,94400.0
2008-01-08 12:35:00,15.61,15.63,15.61,15.62,94400.0,12.4142,12.4301,12.4142,12.4222,94400.0
2008-01-08 12:40:00,15.63,15.63,15.6,15.62,112400.0,12.4301,12.4301,12.4063,12.4222,112400.0
2008-01-08 12:45:00,15.62,15.65,15.61,15.65,68400.0,12.4222,12.4461,12.4142,12.4461,68400.0
2008-01-08 12:50:00,15.65,15.66,15.63,15.63,153600.0,12.4461,12.454,12.4301,12.4301,153600.0
2008-01-08 12:55:00,15.63,15.63,15.6,15.62,99600.0,12.4301,12.4301,12.4063,12.4222,99600.0
2008-01-08 13:00:00,15.62,15.62,15.59,15.6,69200.0,12.4222,12.4222,12.3983,12.4063,69200.0
2008-01-08 13:05:00,15.6,15.69,15.59,15.67,292800.0,12.4063,12.4779,12.3983,12.462,292800.0
2008-01-08 13:10:00,15.67,15.74,15.67,15.74,163200.0,12.462,12.5176,12.462,12.5176,163200.0
2008-01-08 13:15:00,15.74,15.74,15.71,15.72,149600.0,12.5176,12.5176,12.4938,12.5017,149600.0
2008-01-08 13:20:00,15.72,15.72,15.69,15.71,147200.0,12.5017,12.5017,12.4779,12.4938,147200.0
2008-01-08 13:25:00,15.71,15.72,15.69,15.72,88800.0,12.4938,12.5017,12.4779,12.5017,88800.0
2008-01-08 13:30:00,15.71,15.72,15.71,15.71,90800.0,12.4938,12.5017,12.4938,12.4938,90800.0
2008-01-08 13:35:00,15.71,15.71,15.7,15.7,84800.0,12.4938,12.4938,12.4858,12.4858,84800.0
2008-01-08 13:40:00,15.71,15.71,15.69,15.7,140000.0,12.4938,12.4938,12.4779,12.4858,140000.0
2008-01-08 13:45:00,15.7,15.71,15.69,15.7,100000.0,12.4858,12.4938,12.4779,12.4858,100000.0
2008-01-08 13:50:00,15.7,15.7,15.69,15.69,145600.0,12.4858,12.4858,12.4779,12.4779,145600.0
2008-01-08 13:55:00,15.69,15.7,15.68,15.69,163200.0,12.4779,12.4858,12.4699,12.4779,163200.0
2008-01-08 14:00:00,15.69,15.69,15.68,15.68,97600.0,12.4779,12.4779,12.4699,12.4699,97600.0
2008-01-08 14:05:00,15.68,15.69,15.67,15.69,108800.0,12.4699,12.4779,12.462,12.4779,108800.0
2008-01-08 14:10:00,15.69,15.71,15.68,15.71,142400.0,12.4779,12.4938,12.4699,12.4938,142400.0
2008-01-08 14:15:00,15.71,15.71,15.7,15.71,122400.0,12.4938,12.4938,12.4858,12.4938,122400.0
2008-01-08 14:20:00,15.71,15.73,15.71,15.72,411200.0,12.4938,12.5097,12.4938,12.5017,411200.0
2008-01-08 14:25:00,15.73,15.73,15.71,15.72,253600.0,12.5097,12.5097,12.4938,12.5017,253600.0
2008-01-08 14:30:00,15.72,15.72,15.71,15.71,167600.0,12.5017,12.5017,12.4938,12.4938,167600.0
2008-01-08 14:35:00,15.71,15.72,15.7,15.71,120800.0,12.4938,12.5017,12.4858,12.4938,120800.0
2008-01-08 14:40:00,15.71,15.72,15.69,15.69,80400.0,12.4938,12.5017,12.4779,12.4779,80400.0
2008-01-08 14:45:00,15.69,15.69,15.64,15.66,203200.0,12.4779,12.4779,12.4381,12.454,203200.0
2008-01-08 14:50:00,15.66,15.67,15.62,15.62,162800.0,12.454,12.462,12.4222,12.4222,162800.0
2008-01-08 14:55:00,15.62,15.63,15.58,15.59,227200.0,12.4222,12.4301,12.3904,12.3983,227200.0
2008-01-08 15:00:00,15.6,15.61,15.58,15.6,309600.0,12.4063,12.4142,12.3904,12.4063,309600.0
2008-01-08 15:05:00,15.6,15.6,15.58,15.59,276400.0,12.4063,12.4063,12.3904,12.3983,276400.0
2008-01-08 15:10:00,15.59,15.6,15.56,15.56,247200.0,12.3983,12.4063,12.3745,12.3745,247200.0
2008-01-08 15:15:00,15.56,15.56,15.53,15.55,349600.0,12.3745,12.3745,12.3506,12.3665,349600.0
2008-01-08 15:20:00,15.55,15.56,15.5,15.53,392800.0,12.3665,12.3745,12.3268,12.3506,392800.0
2008-01-08 15:25:00,15.54,15.58,15.53,15.57,297600.0,12.3586,12.3904,12.3506,12.3824,297600.0
2008-01-08 15:30:00,15.57,15.62,15.57,15.62,320000.0,12.3824,12.4222,12.3824,12.4222,320000.0
2008-01-08 15:35:00,15.62,15.63,15.57,15.59,332800.0,12.4222,12.4301,12.3824,12.3983,332800.0
2008-01-08 15:40:00,15.59,15.59,15.52,15.53,304000.0,12.3983,12.3983,12.3427,12.3506,304000.0
2008-01-08 15:45:00,15.53,15.55,15.47,15.5,360400.0,12.3506,12.3665,12.3029,12.3268,360400.0
2008-01-08 15:50:00,15.5,15.5,15.46,15.47,479600.0,12.3268,12.3268,12.295,12.3029,479600.0
2008-01-08 15:55:00,15.47,15.47,15.38,15.43,928000.0,12.3029,12.3029,12.2313,12.2711,928000.0
2008-01-09 09:30:00,15.51,15.51,15.29,15.31,486000.0,12.3347,12.3347,12.1598,12.1757,486000.0
2008-01-09 09:35:00,15.3,15.37,15.28,15.36,316800.0,12.1677,12.2234,12.1518,12.2154,316800.0
2008-01-09 09:40:00,15.36,15.4,15.31,15.34,216400.0,12.2154,12.2472,12.1757,12.1995,216400.0
2008-01-09 09:45:00,15.33,15.38,15.32,15.37,247600.0,12.1916,12.2313,12.1836,12.2234,247600.0
2008-01-09 09:50:00,15.37,15.38,15.31,15.34,328800.0,12.2234,12.2313,12.1757,12.1995,328800.0
2008-01-09 09:55:00,15.34,15.41,15.34,15.39,206400.0,12.1995,12.2552,12.1995,12.2393,206400.0
2008-01-09 10:00:00,15.39,15.45,15.39,15.43,261200.0,12.2393,12.287,12.2393,12.2711,261200.0
2008-01-09 10:05:00,15.43,15.47,15.42,15.44,275600.0,12.2711,12.3029,12.2631,12.279,275600.0
2008-01-09 10:10:00,15.44,15.46,15.41,15.43,170400.0,12.279,12.295,12.2552,12.2711,170400.0
2008-01-09 10:15:00,15.44,15.46,15.43,15.46,122800.0,12.279,12.295,12.2711,12.295,122800.0
2008-01-09 10:20:00,15.46,15.46,15.41,15.42,140400.0,12.295,12.295,12.2552,12.2631,140400.0
2008-01-09 10:25:00,15.42,15.46,15.4,15.46,205600.0,12.2631,12.295,12.2472,12.295,205600.0
2008-01-09 10:30:00,15.46,15.47,15.44,15.45,176400.0,12.295,12.3029,12.279,12.287,176400.0
2008-01-09 10:35:00,15.45,15.46,15.42,15.43,214800.0,12.287,12.295,12.2631,12.2711,214800.0
2008-01-09 10:40:00,15.43,15.44,15.38,15.39,172400.0,12.2711,12.279,12.2313,12.2393,172400.0
2008-01-09 10:45:00,15.39,15.42,15.39,15.39,156000.0,12.2393,12.2631,12.2393,12.2393,156000.0
2008-01-09 10:50:00,15.39,15.41,15.37,15.39,172400.0,12.2393,12.2552,12.2234,12.2393,172400.0
2008-01-09 10:55:00,15.39,15.41,15.37,15.4,166800.0,12.2393,12.2552,12.2234,12.2472,166800.0
2008-01-09 11:00:00,15.4,15.4,15.37,15.37,217200.0,12.2472,12.2472,12.2234,12.2234,217200.0
2008-01-09 11:05:00,15.37,15.4,15.37,15.37,127600.0,12.2234,12.2472,12.2234,12.2234,127600.0
2008-01-09 11:10:00,15.37,15.4,15.35,15.4,191600.0,12.2234,12.2472,12.2075,12.2472,191600.0
2008-01-09 11:15:00,15.38,15.4,15.34,15.35,154000.0,12.2313,12.2472,12.1995,12.2075,154000.0
2008-01-09 11:20:00,15.35,15.4,15.33,15.38,162800.0,12.2075,12.2472,12.1916,12.2313,162800.0
2008-01-09 11:25:00,15.39,15.4,15.37,15.38,90000.0,12.2393,12.2472,12.2234,12.2313,90000.0
2008-01-09 11:30:00,15.39,15.39,15.36,15.37,148400.0,12.2393,12.2393,12.2154,12.2234,148400.0
2008-01-09 11:35:00,15.37,15.38,15.36,15.38,194400.0,12.2234,12.2313,12.2154,12.2313,194400.0
2008-01-09 11:40:00,15.38,15.39,15.36,15.38,150400.0,12.2313,12.2393,12.2154,12.2313,150400.0
2008-01-09 11:45:00,15.38,15.4,15.36,15.39,142400.0,12.2313,12.2472,12.2154,12.2393,142400.0
2008-01-09 11:50:00,15.39,15.39,15.36,15.37,461600.0,12.2393,12.2393,12.2154,12.2234,461600.0
2008-01-09 11:55:00,15.37,15.38,15.36,15.37,106800.0,12.2234,12.2313,12.2154,12.2234,106800.0
2008-01-09 12:00:00,15.37,15.38,15.35,15.38,165200.0,12.2234,12.2313,12.2075,12.2313,165200.0
2008-01-09 12:05:00,15.38,15.38,15.36,15.37,164400.0,12.2313,12.2313,12.2154,12.2234,164400.0
2008-01-09 12:10:00,15.37,15.38,15.36,15.37,174000.0,12.2234,12.2313,12.2154,12.2234,174000.0
2008-01-09 12:15:00,15.37,15.38,15.36,15.37,148800.0,12.2234,12.2313,12.2154,12.2234,148800.0
2008-01-09 12:20:00,15.37,15.37,15.34,15.36,160800.0,12.2234,12.2234,12.1995,12.2154,160800.0
2008-01-09 12:25:00,15.35,15.4,15.34,15.39,160000.0,12.2075,12.2472,12.1995,12.2393,160000.0
2008-01-09 12:30:00,15.39,15.39,15.34,15.34,154400.0,12.2393,12.2393,12.1995,12.1995,154400.0
2008-01-09 12:35:00,15.34,15.34,15.31,15.31,182800.0,12.1995,12.1995,12.1757,12.1757,182800.0
2008-01-09 12:40:00,15.31,15.34,15.31,15.33,122800.0,12.1757,12.1995,12.1757,12.1916,122800.0
2008-01-09 12:45:00,15.33,15.38,15.33,15.37,81200.0,12.1916,12.2313,12.1916,12.2234,81200.0
2008-01-09 12:50:00,15.37,15.38,15.36,15.36,206400.0,12.2234,12.2313,12.2154,12.2154,206400.0
2008-01-09 12:55:00,15.36,15.36,15.32,15.35,232000.0,12.2154,12.2154,12.1836,12.2075,232000.0
2008-01-09 13:00:00,15.35,15.35,15.32,15.33,234000.0,12.2075,12.2075,12.1836,12.1916,234000.0
2008-01-09 13:05:00,15.33,15.34,15.31,15.33,211200.0,12.1916,12.1995,12.1757,12.1916,211200.0
2008-01-09 13:10:00,15.33,15.34,15.31,15.33,159600.0,12.1916,12.1995,12.1757,12.1916,159600.0
2008-01-09 13:15:00,15.33,15.34,15.31,15.34,189200.0,12.1916,12.1995,12.1757,12.1995,189200.0
2008-01-09 13:20:00,15.34,15.36,15.33,15.35,108400.0,12.1995,12.2154,12.1916,12.2075,108400.0
2008-01-09 13:25:00,15.35,15.37,15.31,15.37,153200.0,12.2075,12.2234,12.1757,12.2234,153200.0
2008-01-09 13:30:00,15.37,15.38,15.3,15.31,199200.0,12.2234,12.2313,12.1677,12.1757,199200.0
2008-01-09 13:35:00,15.31,15.37,15.3,15.37,101600.0,12.1757,12.2234,12.1677,12.2234,101600.0
2008-01-09 13:40:00,15.37,15.37,15.31,15.34,170800.0,12.2234,12.2234,12.1757,12.1995,170800.0
2008-01-09 13:45:00,15.34,15.38,15.31,15.37,210000.0,12.1995,12.2313,12.1757,12.2234,210000.0
2008-01-09 13:50:00,15.37,15.37,15.31,15.32,272800.0,12.2234,12.2234,12.1757,12.1836,272800.0
2008-01-09 13:55:00,15.32,15.34,15.32,15.33,121600.0,12.1836,12.1995,12.1836,12.1916,121600.0
2008-01-09 14:00:00,15.33,15.34,15.31,15.32,203200.0,12.1916,12.1995,12.1757,12.1836,203200.0
2008-01-09 14:05:00,15.31,15.32,15.29,15.31,384800.0,12.1757,12.1836,12.1598,12.1757,384800.0
2008-01-09 14:10:00,15.31,15.31,15.29,15.29,234800.0,12.1757,12.1757,12.1598,12.1598,234800.0
2008-01-09 14:15:00,15.29,15.31,15.29,15.31,316000.0,12.1598,12.1757,12.1598,12.1757,316000.0
2008-01-09 14:20:00,15.31,15.32,15.3,15.31,286800.0,12.1757,12.1836,12.1677,12.1757,286800.0
2008-01-09 14:25:00,15.31,15.33,15.31,15.33,179600.0,12.1757,12.1916,12.1757,12.1916,179600.0
2008-01-09 14:30:00,15.33,15.37,15.31,15.31,465200.0,12.1916,12.2234,12.1757,12.1757,465200.0
2008-01-09 14:35:00,15.31,15.35,15.3,15.33,301200.0,12.1757,12.2075,12.1677,12.1916,301200.0
2008-01-09 14:40:00,15.33,15.34,15.32,15.34,223600.0,12.1916,12.1995,12.1836,12.1995,223600.0
2008-01-09 14:45:00,15.34,15.36,15.32,15.36,418000.0,12.1995,12.2154,12.1836,12.2154,418000.0
2008-01-09 14:50:00,15.36,15.39,15.35,15.37,381600.0,12.2154,12.2393,12.2075,12.2234,381600.0
2008-01-09 14:55:00,15.37,15.38,15.36,15.37,670000.0,12.2234,12.2313,12.2154,12.2234,670000.0
2008-01-09 15:00:00,15.37,15.39,15.36,15.38,499200.0,12.2234,12.2393,12.2154,12.2313,499200.0
2008-01-09 15:05:00,15.38,15.45,15.38,15.43,501200.0,12.2313,12.287,12.2313,12.2711,501200.0
2008-01-09 15:10:00,15.43,15.44,15.38,15.38,724400.0,12.2711,12.279,12.2313,12.2313,724400.0
2008-01-09 15:15:00,15.38,15.42,15.37,15.42,421200.0,12.2313,12.2631,12.2234,12.2631,421200.0
2008-01-09 15:20:00,15.42,15.46,15.39,15.45,571200.0,12.2631,12.295,12.2393,12.287,571200.0
2008-01-09 15:25:00,15.45,15.46,15.44,15.45,344000.0,12.287,12.295,12.279,12.287,344000.0
2008-01-09 15:30:00,15.45,15.45,15.41,15.44,515600.0,12.287,12.287,12.2552,12.279,515600.0
2008-01-09 15:35:00,15.44,15.46,15.43,15.46,618400.0,12.279,12.295,12.2711,12.295,618400.0
2008-01-09 15:40:00,15.46,15.47,15.43,15.44,767600.0,12.295,12.3029,12.2711,12.279,767600.0
2008-01-09 15:45:00,15.44,15.45,15.43,15.44,586000.0,12.279,12.287,12.2711,12.279,586000.0
2008-01-09 15:50:00,15.43,15.46,15.42,15.46,570800.0,12.2711,12.295,12.2631,12.295,570800.0
2008-01-09 15:55:00,15.46,15.48,15.45,15.47,782400.0,12.295,12.3109,12.287,12.3029,782400.0
2008-01-10 09:30:00,15.41,15.49,15.41,15.47,294800.0,12.2552,12.3188,12.2552,12.3029,294800.0
2008-01-10 09:35:00,15.47,15.54,15.47,15.54,382000.0,12.3029,12.3586,12.3029,12.3586,382000.0
2008-01-10 09:40:00,15.54,15.59,15.47,15.48,452400.0,12.3586,12.3983,12.3029,12.3109,452400.0
2008-01-10 09:45:00,15.48,15.49,15.47,15.48,268400.0,12.3109,12.3188,12.3029,12.3109,268400.0
2008-01-10 09:50:00,15.47,15.49,15.43,15.47,222000.0,12.3029,12.3188,12.2711,12.3029,222000.0
2008-01-10 09:55:00,15.48,15.49,15.47,15.47,214400.0,12.3109,12.3188,12.3029,12.3029,214400.0
2008-01-10 10:00:00,15.47,15.49,15.47,15.47,140800.0,12.3029,12.3188,12.3029,12.3029,140800.0
2008-01-10 10:05:00,15.47,15.49,15.47,15.47,187600.0,12.3029,12.3188,12.3029,12.3029,187600.0
2008-01-10 10:10:00,15.47,15.48,15.43,15.47,253600.0,12.3029,12.3109,12.2711,12.3029,253600.0
2008-01-10 10:15:00,15.47,15.48,15.45,15.46,208400.0,12.3029,12.3109,12.287,12.295,208400.0
2008-01-10 10:20:00,15.46,15.48,15.44,15.47,248000.0,12.295,12.3109,12.279,12.3029,248000.0
2008-01-10 10:25:00,15.46,15.47,15.43,15.45,108800.0,12.295,12.3029,12.2711,12.287,108800.0
2008-01-10 10:30:00,15.45,15.48,15.44,15.48,162000.0,12.287,12.3109,12.279,12.3109,162000.0
2008-01-10 10:35:00,15.47,15.48,15.45,15.46,85200.0,12.3029,12.3109,12.287,12.295,85200.0
2008-01-10 10:40:00,15.46,15.47,15.41,15.44,91600.0,12.295,12.3029,12.2552,12.279,91600.0
2008-01-10 10:45:00,15.43,15.43,15.38,15.39,70400.0,12.2711,12.2711,12.2313,12.2393,70400.0
2008-01-10 10:50:00,15.39,15.4,15.33,15.35,146800.0,12.2393,12.2472,12.1916,12.2075,146800.0
2008-01-10 10:55:00,15.35,15.4,15.33,15.4,88400.0,12.2075,12.2472,12.1916,12.2472,88400.0
2008-01-10 11:00:00,15.39,15.4,15.37,15.4,94400.0,12.2393,12.2472,12.2234,12.2472,94400.0
2008-01-10 11:05:00,15.4,15.41,15.38,15.41,98000.0,12.2472,12.2552,12.2313,12.2552,98000.0
2008-01-10 11:10:00,15.41,15.44,15.41,15.43,94400.0,12.2552,12.279,12.2552,12.2711,94400.0
2008-01-10 11:15:00,15.43,15.45,15.43,15.45,210400.0,12.2711,12.287,12.2711,12.287,210400.0
2008-01-10 11:20:00,15.44,15.47,15.44,15.46,236000.0,12.279,12.3029,12.279,12.295,236000.0
2008-01-10 11:25:00,15.46,15.46,15.45,15.45,138800.0,12.295,12.295,12.287,12.287,138800.0
2008-01-10 11:30:00,15.46,15.46,15.45,15.45,199600.0,12.295,12.295,12.287,12.287,199600.0
2008-01-10 11:35:00,15.45,15.46,15.44,15.45,116400.0,12.287,12.295,12.279,12.287,116400.0
2008-01-10 11:40:00,15.45,15.46,15.44,15.45,108400.0,12.287,12.295,12.279,12.287,108400.0
2008-01-10 11:45:00,15.45,15.49,15.45,15.48,293200.0,12.287,12.3188,12.287,12.3109,293200.0
2008-01-10 11:50:00,15.49,15.53,15.49,15.52,292800.0,12.3188,12.3506,12.3188,12.3427,292800.0
2008-01-10 11:55:00,15.52,15.52,15.49,15.52,179200.0,12.3427,12.3427,12.3188,12.3427,179200.0
2008-01-10 12:00:00,15.51,15.51,15.45,15.45,109200.0,12.3347,12.3347,12.287,12.287,109200.0
2008-01-10 12:05:00,15.45,15.46,15.42,15.43,110800.0,12.287,12.295,12.2631,12.2711,110800.0
2008-01-10 12:10:00,15.43,15.43,15.4,15.42,80800.0,12.2711,12.2711,12.2472,12.2631,80800.0
2008-01-10 12:15:00,15.42,15.46,15.42,15.45,506400.0,12.2631,12.295,12.2631,12.287,506400.0
2008-01-10 12:20:00,15.45,15.49,15.45,15.49,789200.0,12.287,12.3188,12.287,12.3188,789200.0
2008-01-10 12:25:00,15.49,15.49,15.41,15.43,816000.0,12.3188,12.3188,12.2552,12.2711,816000.0
2008-01-10 12:30:00,15.44,15.48,15.42,15.42,216800.0,12.279,12.3109,12.2631,12.2631,216800.0
2008-01-10 12:35:00,15.42,15.44,15.4,15.41,153600.0,12.2631,12.279,12.2472,12.2552,153600.0
2008-01-10 12:40:00,15.4,15.43,15.38,15.42,153200.0,12.2472,12.2711,12.2313,12.2631,153200.0
2008-01-10 12:45:00,15.42,15.45,15.4,15.45,172400.0,12.2631,12.287,12.2472,12.287,172400.0
2008-01-10 12:50:00,15.45,15.46,15.42,15.44,193600.0,12.287,12.295,12.2631,12.279,193600.0
2008-01-10 12:55:00,15.45,15.51,15.44,15.47,216400.0,12.287,12.3347,12.279,12.3029,216400.0
2008-01-10 13:00:00,15.47,15.48,15.44,15.44,192000.0,12.3029,12.3109,12.279,12.279,192000.0
2008-01-10 13:05:00,15.44,15.47,15.43,15.46,203600.0,12.279,12.3029,12.2711,12.295,203600.0
2008-01-10 13:10:00,15.46,15.49,15.43,15.47,297200.0,12.295,12.3188,12.2711,12.3029,297200.0
2008-01-10 13:15:00,15.48,15.48,15.41,15.43,295600.0,12.3109,12.3109,12.2552,12.2711,295600.0
2008-01-10 13:20:00,15.43,15.47,15.43,15.45,292800.0,12.2711,12.3029,12.2711,12.287,292800.0
2008-01-10 13:25:00,15.46,15.5,15.45,15.48,170400.0,12.295,12.3268,12.287,12.3109,170400.0
2008-01-10 13:30:00,15.48,15.49,15.47,15.48,211600.0,12.3109,12.3188,12.3029,12.3109,211600.0
2008-01-10 13:35:00,15.48,15.51,15.46,15.5,411200.0,12.3109,12.3347,12.295,12.3268,411200.0
2008-01-10 13:40:00,15.49,15.52,15.48,15.51,270400.0,12.3188,12.3427,12.3109,12.3347,270400.0
2008-01-10 13:45:00,15.52,15.52,15.48,15.51,140400.0,12.3427,12.3427,12.3109,12.3347,140400.0
2008-01-10 13:50:00,15.51,15.51,15.46,15.46,281600.0,12.3347,12.3347,12.295,12.295,281600.0
2008-01-10 13:55:00,15.46,15.5,15.46,15.5,362800.0,12.295,12.3268,12.295,12.3268,362800.0
2008-01-10 14:00:00,15.5,15.51,15.47,15.49,326000.0,12.3268,12.3347,12.3029,12.3188,326000.0
2008-01-10 14:05:00,15.5,15.5,15.47,15.49,189600.0,12.3268,12.3268,12.3029,12.3188,189600.0
2008-01-10 14:10:00,15.49,15.5,15.47,15.49,261600.0,12.3188,12.3268,12.3029,12.3188,261600.0
2008-01-10 14:15:00,15.49,15.55,15.48,15.54,982000.0,12.3188,12.3665,12.3109,12.3586,982000.0
2008-01-10 14:20:00,15.54,15.54,15.49,15.54,296000.0,12.3586,12.3586,12.3188,12.3586,296000.0
2008-01-10 14:25:00,15.54,15.54,15.5,15.5,146000.0,12.3586,12.3586,12.3268,12.3268,146000.0
2008-01-10 14:30:00,15.51,15.56,15.51,15.56,288400.0,12.3347,12.3745,12.3347,12.3745,288400.0
2008-01-10 14:35:00,15.55,15.59,15.54,15.58,310400.0,12.3665,12.3983,12.3586,12.3904,310400.0
2008-01-10 14:40:00,15.58,15.63,15.56,15.62,160400.0,12.3904,12.4301,12.3745,12.4222,160400.0
2008-01-10 14:45:00,15.62,15.66,15.62,15.64,324400.0,12.4222,12.454,12.4222,12.4381,324400.0
2008-01-10 14:50:00,15.65,15.74,15.65,15.73,518400.0,12.4461,12.5176,12.4461,12.5097,518400.0
2008-01-10 14:55:00,15.74,15.75,15.72,15.73,356800.0,12.5176,12.5256,12.5017,12.5097,356800.0
2008-01-10 15:00:00,15.73,15.73,15.69,15.69,165600.0,12.5097,12.5097,12.4779,12.4779,165600.0
2008-01-10 15:05:00,15.69,15.74,15.69,15.74,411200.0,12.4779,12.5176,12.4779,12.5176,411200.0
2008-01-10 15:10:00,15.74,15.8,15.72,15.77,249600.0,12.5176,12.5653,12.5017,12.5415,249600.0
2008-01-10 15:15:00,15.77,15.77,15.71,15.72,179600.0,12.5415,12.5415,12.4938,12.5017,179600.0
2008-01-10 15:20:00,15.72,15.75,15.71,15.75,536800.0,12.5017,12.5256,12.4938,12.5256,536800.0
2008-01-10 15:25:00,15.75,15.77,15.73,15.76,938800.0,12.5256,12.5415,12.5097,12.5335,938800.0
2008-01-10 15:30:00,15.76,15.77,15.72,15.74,427200.0,12.5335,12.5415,12.5017,12.5176,427200.0
2008-01-10 15:35:00,15.74,15.74,15.68,15.7,357200.0,12.5176,12.5176,12.4699,12.4858,357200.0
2008-01-10 15:40:00,15.7,15.7,15.62,15.63,520400.0,12.4858,12.4858,12.4222,12.4301,520400.0
2008-01-10 15:45:00,15.63,15.64,15.6,15.62,424000.0,12.4301,12.4381,12.4063,12.4222,424000.0
2008-01-10 15:50:00,15.62,15.63,15.59,15.62,595600.0,12.4222,12.4301,12.3983,12.4222,595600.0
2008-01-10 15:55:00,15.62,15.63,15.59,15.62,518000.0,12.4222,12.4301,12.3983,12.4222,518000.0
2008-01-11 09:30:00,15.51,15.51,15.43,15.45,275200.0,12.3347,12.3347,12.2711,12.287,275200.0
2008-01-11 09:35:00,15.45,15.46,15.35,15.38,190400.0,12.287,12.295,12.2075,12.2313,190400.0
2008-01-11 09:40:00,15.4,15.4,15.36,15.38,206800.0,12.2472,12.2472,12.2154,12.2313,206800.0
2008-01-11 09:45:00,15.38,15.39,15.33,15.34,395200.0,12.2313,12.2393,12.1916,12.1995,395200.0
2008-01-11 09:50:00,15.34,15.35,15.32,15.33,262800.0,12.1995,12.2075,12.1836,12.1916,262800.0
2008-01-11 09:55:00,15.33,15.33,15.29,15.31,385600.0,12.1916,12.1916,12.1598,12.1757,385600.0
2008-01-11 10:00:00,15.31,15.31,15.09,15.18,793200.0,12.1757,12.1757,12.0007,12.0723,793200.0
2008-01-11 10:05:00,15.19,15.26,15.18,15.25,161200.0,12.0802,12.1359,12.0723,12.1279,161200.0
2008-01-11 10:10:00,15.25,15.28,15.24,15.25,97600.0,12.1279,12.1518,12.12,12.1279,97600.0
2008-01-11 10:15:00,15.25,15.29,15.24,15.25,151600.0,12.1279,12.1598,12.12,12.1279,151600.0
2008-01-11 10:20:00,15.25,15.29,15.25,15.29,146400.0,12.1279,12.1598,12.1279,12.1598,146400.0
2008-01-11 10:25:00,15.3,15.3,15.23,15.25,282400.0,12.1677,12.1677,12.112,12.1279,282400.0
2008-01-11 10:30:00,15.25,15.26,15.22,15.23,204400.0,12.1279,12.1359,12.1041,12.112,204400.0
2008-01-11 10:35:00,15.22,15.25,15.22,15.24,111200.0,12.1041,12.1279,12.1041,12.12,111200.0
2008-01-11 10:40:00,15.25,15.26,15.24,15.26,338000.0,12.1279,12.1359,12.12,12.1359,338000.0
2008-01-11 10:45:00,15.26,15.3,15.25,15.29,279200.0,12.1359,12.1677,12.1279,12.1598,279200.0
2008-01-11 10:50:00,15.29,15.3,15.27,15.29,102400.0,12.1598,12.1677,12.1438,12.1598,102400.0
2008-01-11 10:55:00,15.29,15.3,15.28,15.29,136800.0,12.1598,12.1677,12.1518,12.1598,136800.0
2008-01-11 11:00:00,15.29,15.29,15.26,15.26,165600.0,12.1598,12.1598,12.1359,12.1359,165600.0
2008-01-11 11:05:00,15.26,15.26,15.21,15.22,339200.0,12.1359,12.1359,12.0961,12.1041,339200.0
2008-01-11 11:10:00,15.22,15.23,15.21,15.23,136800.0,12.1041,12.112,12.0961,12.112,136800.0
2008-01-11 11:15:00,15.23,15.24,15.19,15.19,238400.0,12.112,12.12,12.0802,12.0802,238400.0
2008-01-11 11:20:00,15.19,15.21,15.19,15.2,157200.0,12.0802,12.0961,12.0802,12.0882,157200.0
2008-01-11 11:25:00,15.2,15.21,15.16,15.18,250800.0,12.0882,12.0961,12.0564,12.0723,250800.0
2008-01-11 11:30:00,15.18,15.2,15.18,15.19,432800.0,12.0723,12.0882,12.0723,12.0802,432800.0
2008-01-11 11:35:00,15.19,15.19,15.18,15.18,129600.0,12.0802,12.0802,12.0723,12.0723,129600.0
2008-01-11 11:40:00,15.18,15.19,15.18,15.18,300400.0,12.0723,12.0802,12.0723,12.0723,300400.0
2008-01-11 11:45:00,15.18,15.19,15.17,15.19,152800.0,12.0723,12.0802,12.0643,12.0802,152800.0
2008-01-11 11:50:00,15.18,15.2,15.18,15.18,277600.0,12.0723,12.0882,12.0723,12.0723,277600.0
2008-01-11 11:55:00,15.18,15.19,15.18,15.18,154400.0,12.0723,12.0802,12.0723,12.0723,154400.0
2008-01-11 12:00:00,15.18,15.18,15.17,15.18,229600.0,12.0723,12.0723,12.0643,12.0723,229600.0
2008-01-11 12:05:00,15.18,15.18,15.11,15.13,312800.0,12.0723,12.0723,12.0166,12.0325,312800.0
2008-01-11 12:10:00,15.13,15.16,15.13,15.15,953200.0,12.0325,12.0564,12.0325,12.0484,953200.0
2008-01-11 12:15:00,15.14,15.19,15.14,15.14,162400.0,12.0405,12.0802,12.0405,12.0405,162400.0
2008-01-11 12:20:00,15.14,15.16,15.14,15.14,63600.0,12.0405,12.0564,12.0405,12.0405,63600.0
2008-01-11 12:25:00,15.14,15.15,15.11,15.12,160800.0,12.0405,12.0484,12.0166,12.0246,160800.0
2008-01-11 12:30:00,15.12,15.12,15.05,15.06,227600.0,12.0246,12.0246,11.9689,11.9768,227600.0
2008-01-11 12:35:00,15.06,15.1,15.06,15.09,166000.0,11.9768,12.0087,11.9768,12.0007,166000.0
2008-01-11 12:40:00,15.09,15.12,15.09,15.12,121600.0,12.0007,12.0246,12.0007,12.0246,121600.0
2008-01-11 12:45:00,15.11,15.14,15.11,15.13,237200.0,12.0166,12.0405,12.0166,12.0325,237200.0
2008-01-11 12:50:00,15.13,15.15,15.13,15.15,127600.0,12.0325,12.0484,12.0325,12.0484,127600.0
2008-01-11 12:55:00,15.15,15.18,15.15,15.17,104000.0,12.0484,12.0723,12.0484,12.0643,104000.0
2008-01-11 13:00:00,15.17,15.18,15.13,15.13,168800.0,12.0643,12.0723,12.0325,12.0325,168800.0
2008-01-11 13:05:00,15.13,15.13,15.12,15.13,172400.0,12.0325,12.0325,12.0246,12.0325,172400.0
2008-01-11 13:10:00,15.13,15.13,15.12,15.12,135200.0,12.0325,12.0325,12.0246,12.0246,135200.0
2008-01-11 13:15:00,15.12,15.13,15.09,15.09,319600.0,12.0246,12.0325,12.0007,12.0007,319600.0
2008-01-11 13:20:00,15.09,15.12,15.08,15.11,352000.0,12.0007,12.0246,11.9927,12.0166,352000.0
2008-01-11 13:25:00,15.1,15.18,15.1,15.15,170000.0,12.0087,12.0723,12.0087,12.0484,170000.0
2008-01-11 13:30:00,15.15,15.19,15.15,15.15,99600.0,12.0484,12.0802,12.0484,12.0484,99600.0
2008-01-11 13:35:00,15.15,15.16,15.13,15.13,160800.0,12.0484,12.0564,12.0325,12.0325,160800.0
2008-01-11 13:40:00,15.13,15.15,15.12,15.13,144800.0,12.0325,12.0484,12.0246,12.0325,144800.0
2008-01-11 13:45:00,15.13,15.13,15.1,15.11,124000.0,12.0325,12.0325,12.0087,12.0166,124000.0
2008-01-11 13:50:00,15.11,15.16,15.11,15.16,152800.0,12.0166,12.0564,12.0166,12.0564,152800.0
2008-01-11 13:55:00,15.16,15.17,15.13,15.13,130400.0,12.0564,12.0643,12.0325,12.0325,130400.0
2008-01-11 14:00:00,15.13,15.13,15.09,15.09,221200.0,12.0325,12.0325,12.0007,12.0007,221200.0
2008-01-11 14:05:00,15.09,15.1,15.08,15.09,296800.0,12.0007,12.0087,11.9927,12.0007,296800.0
2008-01-11 14:10:00,15.09,15.09,15.06,15.06,254800.0,12.0007,12.0007,11.9768,11.9768,254800.0
2008-01-11 14:15:00,15.06,15.13,15.06,15.12,288000.0,11.9768,12.0325,11.9768,12.0246,288000.0
2008-01-11 14:20:00,15.12,15.13,15.06,15.07,177200.0,12.0246,12.0325,11.9768,11.9848,177200.0
2008-01-11 14:25:00,15.06,15.08,15.06,15.07,117200.0,11.9768,11.9927,11.9768,11.9848,117200.0
2008-01-11 14:30:00,15.08,15.09,15.06,15.08,303600.0,11.9927,12.0007,11.9768,11.9927,303600.0
2008-01-11 14:35:00,15.08,15.09,15.06,15.09,175200.0,11.9927,12.0007,11.9768,12.0007,175200.0
2008-01-11 14:40:00,15.09,15.12,15.08,15.11,206800.0,12.0007,12.0246,11.9927,12.0166,206800.0
2008-01-11 14:45:00,15.11,15.13,15.1,15.11,182800.0,12.0166,12.0325,12.0087,12.0166,182800.0
2008-01-11 14:50:00,15.11,15.12,15.11,15.12,239600.0,12.0166,12.0246,12.0166,12.0246,239600.0
2008-01-11 14:55:00,15.12,15.12,15.1,15.11,285200.0,12.0246,12.0246,12.0087,12.0166,285200.0
2008-01-11 15:00:00,15.11,15.11,15.08,15.08,262400.0,12.0166,12.0166,11.9927,11.9927,262400.0
2008-01-11 15:05:00,15.08,15.11,15.08,15.09,328000.0,11.9927,12.0166,11.9927,12.0007,328000.0
2008-01-11 15:10:00,15.09,15.09,15.06,15.08,544800.0,12.0007,12.0007,11.9768,11.9927,544800.0
2008-01-11 15:15:00,15.08,15.11,15.08,15.11,329600.0,11.9927,12.0166,11.9927,12.0166,329600.0
2008-01-11 15:20:00,15.11,15.15,15.09,15.15,380000.0,12.0166,12.0484,12.0007,12.0484,380000.0
2008-01-11 15:25:00,15.14,15.2,15.14,15.19,447200.0,12.0405,12.0882,12.0405,12.0802,447200.0
2008-01-11 15:30:00,15.19,15.19,15.16,15.18,491200.0,12.0802,12.0802,12.0564,12.0723,491200.0
2008-01-11 15:35:00,15.18,15.2,15.16,15.2,420000.0,12.0723,12.0882,12.0564,12.0882,420000.0
2008-01-11 15:40:00,15.2,15.2,15.17,15.19,405200.0,12.0882,12.0882,12.0643,12.0802,405200.0
2008-01-11 15:45:00,15.18,15.21,15.18,15.21,494400.0,12.0723,12.0961,12.0723,12.0961,494400.0
2008-01-11 15:50:00,15.21,15.23,15.2,15.21,554800.0,12.0961,12.112,12.0882,12.0961,554800.0
2008-01-11 15:55:00,15.2,15.22,15.18,15.19,840400.0,12.0882,12.1041,12.0723,12.0802,840400.0
2008-01-14 09:30:00,15.27,15.37,15.18,15.18,403200.0,12.1438,12.2234,12.0723,12.0723,403200.0
2008-01-14 09:35:00,15.18,15.18,15.11,15.12,356400.0,12.0723,12.0723,12.0166,12.0246,356400.0
2008-01-14 09:40:00,15.12,15.13,15.11,15.12,361600.0,12.0246,12.0325,12.0166,12.0246,361600.0
2008-01-14 09:45:00,15.11,15.12,15.1,15.12,232400.0,12.0166,12.0246,12.0087,12.0246,232400.0
2008-01-14 09:50:00,15.12,15.16,15.11,15.13,204400.0,12.0246,12.0564,12.0166,12.0325,204400.0
2008-01-14 09:55:00,15.13,15.14,15.12,15.13,295600.0,12.0325,12.0405,12.0246,12.0325,295600.0
2008-01-14 10:00:00,15.13,15.13,15.11,15.13,232400.0,12.0325,12.0325,12.0166,12.0325,232400.0
2008-01-14 10:05:00,15.13,15.13,15.07,15.11,1140800.0,12.0325,12.0325,11.9848,12.0166,1140800.0
2008-01-14 10:10:00,15.11,15.13,15.1,15.13,236400.0,12.0166,12.0325,12.0087,12.0325,236400.0
2008-01-14 10:15:00,15.12,15.13,15.09,15.11,286000.0,12.0246,12.0325,12.0007,12.0166,286000.0
2008-01-14 10:20:00,15.11,15.13,15.1,15.13,400400.0,12.0166,12.0325,12.0087,12.0325,400400.0
2008-01-14 10:25:00,15.13,15.15,15.13,15.13,158000.0,12.0325,12.0484,12.0325,12.0325,158000.0
2008-01-14 10:30:00,15.13,15.16,15.13,15.14,134000.0,12.0325,12.0564,12.0325,12.0405,134000.0
2008-01-14 10:35:00,15.14,15.15,15.13,15.14,102400.0,12.0405,12.0484,12.0325,12.0405,102400.0
2008-01-14 10:40:00,15.15,15.15,15.11,15.11,147200.0,12.0484,12.0484,12.0166,12.0166,147200.0
2008-01-14 10:45:00,15.1,15.13,15.1,15.13,129200.0,12.0087,12.0325,12.0087,12.0325,129200.0
2008-01-14 10:50:00,15.12,15.13,15.07,15.08,190800.0,12.0246,12.0325,11.9848,11.9927,190800.0
2008-01-14 10:55:00,15.08,15.14,15.06,15.12,281200.0,11.9927,12.0405,11.9768,12.0246,281200.0
2008-01-14 11:00:00,15.12,15.15,15.12,15.13,274800.0,12.0246,12.0484,12.0246,12.0325,274800.0
2008-01-14 11:05:00,15.13,15.15,15.13,15.13,84400.0,12.0325,12.0484,12.0325,12.0325,84400.0
2008-01-14 11:10:00,15.13,15.15,15.13,15.14,171200.0,12.0325,12.0484,12.0325,12.0405,171200.0
2008-01-14 11:15:00,15.14,15.15,15.06,15.06,189200.0,12.0405,12.0484,11.9768,11.9768,189200.0
2008-01-14 11:20:00,15.07,15.1,15.03,15.09,237600.0,11.9848,12.0087,11.953,12.0007,237600.0
2008-01-14 11:25:00,15.08,15.12,15.08,15.11,147200.0,11.9927,12.0246,11.9927,12.0166,147200.0
2008-01-14 11:30:00,15.11,15.12,15.1,15.1,108000.0,12.0166,12.0246,12.0087,12.0087,108000.0
2008-01-14 11:35:00,15.1,15.12,15.1,15.11,76800.0,12.0087,12.0246,12.0087,12.0166,76800.0
2008-01-14 11:40:00,15.11,15.13,15.11,15.12,148800.0,12.0166,12.0325,12.0166,12.0246,148800.0
2008-01-14 11:45:00,15.12,15.12,15.1,15.12,71200.0,12.0246,12.0246,12.0087,12.0246,71200.0
2008-01-14 11:50:00,15.13,15.13,15.11,15.12,55600.0,12.0325,12.0325,12.0166,12.0246,55600.0
2008-01-14 11:55:00,15.12,15.12,15.08,15.08,42400.0,12.0246,12.0246,11.9927,11.9927,42400.0
2008-01-14 12:00:00,15.08,15.1,15.08,15.1,72800.0,11.9927,12.0087,11.9927,12.0087,72800.0
2008-01-14 12:05:00,15.1,15.13,15.06,15.07,139600.0,12.0087,12.0325,11.9768,11.9848,139600.0
2008-01-14 12:10:00,15.07,15.07,15.02,15.02,112400.0,11.9848,11.9848,11.945,11.945,112400.0
2008-01-14 12:15:00,15.02,15.04,14.97,15.01,261200.0,11.945,11.9609,11.9053,11.9371,261200.0
2008-01-14 12:20:00,15.01,15.03,14.99,14.99,180000.0,11.9371,11.953,11.9212,11.9212,180000.0
2008-01-14 12:25:00,14.99,15.01,14.98,14.98,291600.0,11.9212,11.9371,11.9132,11.9132,291600.0
2008-01-14 12:30:00,14.98,15.02,14.97,14.99,366400.0,11.9132,11.945,11.9053,11.9212,366400.0
2008-01-14 12:35:00,14.99,15.0,14.98,14.99,94800.0,11.9212,11.9291,11.9132,11.9212,94800.0
2008-01-14 12:40:00,15.0,15.0,14.96,14.97,148000.0,11.9291,11.9291,11.8973,11.9053,148000.0
2008-01-14 12:45:00,14.97,15.01,14.97,14.97,147600.0,11.9053,11.9371,11.9053,11.9053,147600.0
2008-01-14 12:50:00,14.98,15.01,14.97,15.0,132800.0,11.9132,11.9371,11.9053,11.9291,132800.0
2008-01-14 12:55:00,15.01,15.02,15.0,15.01,104400.0,11.9371,11.945,11.9291,11.9371,104400.0
2008-01-14 13:00:00,15.01,15.02,15.0,15.02,73600.0,11.9371,11.945,11.9291,11.945,73600.0
2008-01-14 13:05:00,15.02,15.03,15.0,15.03,71600.0,11.945,11.953,11.9291,11.953,71600.0
2008-01-14 13:10:00,15.03,15.05,15.03,15.03,144800.0,11.953,11.9689,11.953,11.953,144800.0
2008-01-14 13:15:00,15.03,15.04,15.02,15.04,123600.0,11.953,11.9609,11.945,11.9609,123600.0
2008-01-14 13:20:00,15.03,15.05,15.03,15.03,132800.0,11.953,11.9689,11.953,11.953,132800.0
2008-01-14 13:25:00,15.03,15.05,15.0,15.05,125200.0,11.953,11.9689,11.9291,11.9689,125200.0
2008-01-14 13:30:00,15.05,15.06,15.02,15.05,78000.0,11.9689,11.9768,11.945,11.9689,78000.0
2008-01-14 13:35:00,15.06,15.07,15.04,15.07,101600.0,11.9768,11.9848,11.9609,11.9848,101600.0
2008-01-14 13:40:00,15.07,15.09,15.05,15.05,129200.0,11.9848,12.0007,11.9689,11.9689,129200.0
2008-01-14 13:45:00,15.05,15.06,15.05,15.05,63600.0,11.9689,11.9768,11.9689,11.9689,63600.0
2008-01-14 13:50:00,15.05,15.06,15.05,15.05,75600.0,11.9689,11.9768,11.9689,11.9689,75600.0
2008-01-14 13:55:00,15.05,15.09,15.04,15.08,108800.0,11.9689,12.0007,11.9609,11.9927,108800.0
2008-01-14 14:00:00,15.08,15.08,15.04,15.05,72000.0,11.9927,11.9927,11.9609,11.9689,72000.0
2008-01-14 14:05:00,15.05,15.05,15.04,15.04,70000.0,11.9689,11.9689,11.9609,11.9609,70000.0
2008-01-14 14:10:00,15.04,15.05,15.04,15.05,52400.0,11.9609,11.9689,11.9609,11.9689,52400.0
2008-01-14 14:15:00,15.05,15.05,15.02,15.02,65200.0,11.9689,11.9689,11.945,11.945,65200.0
2008-01-14 14:20:00,15.02,15.03,15.01,15.02,89600.0,11.945,11.953,11.9371,11.945,89600.0
2008-01-14 14:25:00,15.02,15.05,15.02,15.05,76800.0,11.945,11.9689,11.945,11.9689,76800.0
2008-01-14 14:30:00,15.05,15.1,15.05,15.1,204800.0,11.9689,12.0087,11.9689,12.0087,204800.0
2008-01-14 14:35:00,15.1,15.12,15.09,15.12,124400.0,12.0087,12.0246,12.0007,12.0246,124400.0
2008-01-14 14:40:00,15.12,15.13,15.08,15.09,154800.0,12.0246,12.0325,11.9927,12.0007,154800.0
2008-01-14 14:45:00,15.09,15.1,15.08,15.1,42400.0,12.0007,12.0087,11.9927,12.0087,42400.0
2008-01-14 14:50:00,15.1,15.11,15.09,15.1,43600.0,12.0087,12.0166,12.0007,12.0087,43600.0
2008-01-14 14:55:00,15.1,15.13,15.09,15.13,151600.0,12.0087,12.0325,12.0007,12.0325,151600.0
2008-01-14 15:00:00,15.13,15.13,15.12,15.13,129200.0,12.0325,12.0325,12.0246,12.0325,129200.0
2008-01-14 15:05:00,15.13,15.14,15.12,15.13,126800.0,12.0325,12.0405,12.0246,12.0325,126800.0
2008-01-14 15:10:00,15.14,15.15,15.13,15.14,99200.0,12.0405,12.0484,12.0325,12.0405,99200.0
2008-01-14 15:15:00,15.14,15.15,15.12,15.12,117600.0,12.0405,12.0484,12.0246,12.0246,117600.0
2008-01-14 15:20:00,15.12,15.12,15.07,15.08,150000.0,12.0246,12.0246,11.9848,11.9927,150000.0
2008-01-14 15:25:00,15.08,15.11,15.08,15.11,136000.0,11.9927,12.0166,11.9927,12.0166,136000.0
2008-01-14 15:30:00,15.11,15.12,15.1,15.12,128000.0,12.0166,12.0246,12.0087,12.0246,128000.0
2008-01-14 15:35:00,15.11,15.15,15.11,15.13,247200.0,12.0166,12.0484,12.0166,12.0325,247200.0
2008-01-14 15:40:00,15.13,15.16,15.12,15.14,288800.0,12.0325,12.0564,12.0246,12.0405,288800.0
2008-01-14 15:45:00,15.14,15.15,15.13,15.14,134800.0,12.0405,12.0484,12.0325,12.0405,134800.0
2008-01-14 15:50:00,15.14,15.18,15.14,15.17,409600.0,12.0405,12.0723,12.0405,12.0643,409600.0
2008-01-14 15:55:00,15.17,15.18,15.15,15.16,368400.0,12.0643,12.0723,12.0484,12.0564,368400.0
2008-01-15 09:30:00,14.97,14.97,14.6,14.63,1328800.0,11.9053,11.9053,11.611,11.6349,1328800.0
2008-01-15 09:35:00,14.63,14.72,14.44,14.58,1176000.0,11.6349,11.7064,11.4838,11.5951,1176000.0
2008-01-15 09:40:00,14.58,14.59,14.49,14.52,625200.0,11.5951,11.6031,11.5235,11.5474,625200.0
2008-01-15 09:45:00,14.53,14.57,14.52,14.56,426400.0,11.5553,11.5872,11.5474,11.5792,426400.0
2008-01-15 09:50:00,14.55,14.56,14.55,14.55,276000.0,11.5713,11.5792,11.5713,11.5713,276000.0
2008-01-15 09:55:00,14.55,14.55,14.46,14.48,469200.0,11.5713,11.5713,11.4997,11.5156,469200.0
2008-01-15 10:00:00,14.48,14.5,14.4,14.48,898400.0,11.5156,11.5315,11.452,11.5156,898400.0
2008-01-15 10:05:00,14.48,14.5,14.45,14.46,196400.0,11.5156,11.5315,11.4917,11.4997,196400.0
2008-01-15 10:10:00,14.46,14.49,14.4,14.42,310000.0,11.4997,11.5235,11.452,11.4679,310000.0
2008-01-15 10:15:00,14.42,14.51,14.41,14.47,324400.0,11.4679,11.5394,11.4599,11.5076,324400.0
2008-01-15 10:20:00,14.47,14.55,14.47,14.53,208400.0,11.5076,11.5713,11.5076,11.5553,208400.0
2008-01-15 10:25:00,14.53,14.54,14.49,14.54,165600.0,11.5553,11.5633,11.5235,11.5633,165600.0
2008-01-15 10:30:00,14.54,14.56,14.51,14.51,485600.0,11.5633,11.5792,11.5394,11.5394,485600.0
2008-01-15 10:35:00,14.51,14.53,14.46,14.49,386800.0,11.5394,11.5553,11.4997,11.5235,386800.0
2008-01-15 10:40:00,14.49,14.5,14.46,14.49,233200.0,11.5235,11.5315,11.4997,11.5235,233200.0
2008-01-15 10:45:00,14.49,14.49,14.47,14.47,243600.0,11.5235,11.5235,11.5076,11.5076,243600.0
2008-01-15 10:50:00,14.47,14.49,14.46,14.46,286400.0,11.5076,11.5235,11.4997,11.4997,286400.0
2008-01-15 10:55:00,14.46,14.48,14.44,14.45,216400.0,11.4997,11.5156,11.4838,11.4917,216400.0
2008-01-15 11:00:00,14.45,14.46,14.43,14.43,190400.0,11.4917,11.4997,11.4758,11.4758,190400.0
2008-01-15 11:05:00,14.43,14.44,14.42,14.43,205200.0,11.4758,11.4838,11.4679,11.4758,205200.0
2008-01-15 11:10:00,14.43,14.43,14.39,14.39,388000.0,11.4758,11.4758,11.444,11.444,388000.0
2008-01-15 11:15:00,14.39,14.4,14.35,14.37,322800.0,11.444,11.452,11.4122,11.4281,322800.0
2008-01-15 11:20:00,14.37,14.4,14.36,14.4,213600.0,11.4281,11.452,11.4201,11.452,213600.0
2008-01-15 11:25:00,14.4,14.4,14.38,14.39,221200.0,11.452,11.452,11.4361,11.444,221200.0
2008-01-15 11:30:00,14.39,14.41,14.38,14.4,264000.0,11.444,11.4599,11.4361,11.452,264000.0
2008-01-15 11:35:00,14.4,14.42,14.39,14.39,248400.0,11.452,11.4679,11.444,11.444,248400.0
2008-01-15 11:40:00,14.39,14.4,14.3,14.3,178000.0,11.444,11.452,11.3724,11.3724,178000.0
2008-01-15 11:45:00,14.31,14.36,14.29,14.34,242000.0,11.3804,11.4201,11.3645,11.4042,242000.0
2008-01-15 11:50:00,14.34,14.37,14.31,14.34,327200.0,11.4042,11.4281,11.3804,11.4042,327200.0
2008-01-15 11:55:00,14.33,14.34,14.32,14.34,110400.0,11.3963,11.4042,11.3883,11.4042,110400.0
2008-01-15 12:00:00,14.34,14.34,14.29,14.31,204000.0,11.4042,11.4042,11.3645,11.3804,204000.0
2008-01-15 12:05:00,14.31,14.32,14.29,14.31,358800.0,11.3804,11.3883,11.3645,11.3804,358800.0
2008-01-15 12:10:00,14.31,14.32,14.28,14.28,353200.0,11.3804,11.3883,11.3565,11.3565,353200.0
2008-01-15 12:15:00,14.28,14.3,14.26,14.26,197600.0,11.3565,11.3724,11.3406,11.3406,197600.0
2008-01-15 12:20:00,14.26,14.31,14.26,14.3,210800.0,11.3406,11.3804,11.3406,11.3724,210800.0
2008-01-15 12:25:00,14.3,14.31,14.27,14.3,176400.0,11.3724,11.3804,11.3486,11.3724,176400.0
2008-01-15 12:30:00,14.3,14.3,14.27,14.29,94400.0,11.3724,11.3724,11.3486,11.3645,94400.0
2008-01-15 12:35:00,14.29,14.29,14.26,14.28,86000.0,11.3645,11.3645,11.3406,11.3565,86000.0
2008-01-15 12:40:00,14.28,14.29,14.27,14.29,146000.0,11.3565,11.3645,11.3486,11.3645,146000.0
2008-01-15 12:45:00,14.28,14.3,14.28,14.29,260800.0,11.3565,11.3724,11.3565,11.3645,260800.0
2008-01-15 12:50:00,14.29,14.3,14.28,14.3,54800.0,11.3645,11.3724,11.3565,11.3724,54800.0
2008-01-15 12:55:00,14.3,14.3,14.28,14.29,116400.0,11.3724,11.3724,11.3565,11.3645,116400.0
2008-01-15 13:00:00,14.29,14.3,14.25,14.3,189200.0,11.3645,11.3724,11.3327,11.3724,189200.0
2008-01-15 13:05:00,14.3,14.34,14.3,14.33,204000.0,11.3724,11.4042,11.3724,11.3963,204000.0
2008-01-15 13:10:00,14.33,14.37,14.33,14.34,159200.0,11.3963,11.4281,11.3963,11.4042,159200.0
2008-01-15 13:15:00,14.35,14.38,14.35,14.38,169600.0,11.4122,11.4361,11.4122,11.4361,169600.0
2008-01-15 13:20:00,14.38,14.38,14.32,14.33,178400.0,11.4361,11.4361,11.3883,11.3963,178400.0
2008-01-15 13:25:00,14.33,14.36,14.32,14.34,137600.0,11.3963,11.4201,11.3883,11.4042,137600.0
2008-01-15 13:30:00,14.34,14.36,14.31,14.32,239600.0,11.4042,11.4201,11.3804,11.3883,239600.0
2008-01-15 13:35:00,14.32,14.36,14.32,14.35,121200.0,11.3883,11.4201,11.3883,11.4122,121200.0
2008-01-15 13:40:00,14.35,14.36,14.35,14.35,291200.0,11.4122,11.4201,11.4122,11.4122,291200.0
2008-01-15 13:45:00,14.35,14.35,14.33,14.35,198000.0,11.4122,11.4122,11.3963,11.4122,198000.0
2008-01-15 13:50:00,14.35,14.35,14.32,14.34,197200.0,11.4122,11.4122,11.3883,11.4042,197200.0
2008-01-15 13:55:00,14.34,14.35,14.34,14.35,540400.0,11.4042,11.4122,11.4042,11.4122,540400.0
2008-01-15 14:00:00,14.35,14.35,14.33,14.34,212000.0,11.4122,11.4122,11.3963,11.4042,212000.0
2008-01-15 14:05:00,14.35,14.35,14.34,14.35,401200.0,11.4122,11.4122,11.4042,11.4122,401200.0
2008-01-15 14:10:00,14.35,14.4,14.35,14.38,677600.0,11.4122,11.452,11.4122,11.4361,677600.0
2008-01-15 14:15:00,14.38,14.38,14.37,14.38,204000.0,11.4361,11.4361,11.4281,11.4361,204000.0
2008-01-15 14:20:00,14.37,14.38,14.36,14.37,369200.0,11.4281,11.4361,11.4201,11.4281,369200.0
2008-01-15 14:25:00,14.37,14.37,14.35,14.36,206400.0,11.4281,11.4281,11.4122,11.4201,206400.0
2008-01-15 14:30:00,14.36,14.37,14.35,14.36,256000.0,11.4201,11.4281,11.4122,11.4201,256000.0
2008-01-15 14:35:00,14.37,14.37,14.35,14.37,361600.0,11.4281,11.4281,11.4122,11.4281,361600.0
2008-01-15 14:40:00,14.37,14.38,14.36,14.37,554000.0,11.4281,11.4361,11.4201,11.4281,554000.0
2008-01-15 14:45:00,14.37,14.37,14.35,14.36,202000.0,11.4281,11.4281,11.4122,11.4201,202000.0
2008-01-15 14:50:00,14.36,14.38,14.36,14.37,246000.0,11.4201,11.4361,11.4201,11.4281,246000.0
2008-01-15 14:55:00,14.38,14.39,14.36,14.37,272400.0,11.4361,11.444,11.4201,11.4281,272400.0
2008-01-15 15:00:00,14.36,14.37,14.33,14.35,212000.0,11.4201,11.4281,11.3963,11.4122,212000.0
2008-01-15 15:05:00,14.34,14.36,14.34,14.35,218000.0,11.4042,11.4201,11.4042,11.4122,218000.0
2008-01-15 15:10:00,14.35,14.35,14.29,14.3,661200.0,11.4122,11.4122,11.3645,11.3724,661200.0
2008-01-15 15:15:00,14.3,14.31,14.29,14.29,338400.0,11.3724,11.3804,11.3645,11.3645,338400.0
2008-01-15 15:20:00,14.29,14.32,14.28,14.31,379200.0,11.3645,11.3883,11.3565,11.3804,379200.0
2008-01-15 15:25:00,14.31,14.36,14.31,14.35,336800.0,11.3804,11.4201,11.3804,11.4122,336800.0
2008-01-15 15:30:00,14.35,14.35,14.32,14.34,552400.0,11.4122,11.4122,11.3883,11.4042,552400.0
2008-01-15 15:35:00,14.34,14.35,14.31,14.31,765600.0,11.4042,11.4122,11.3804,11.3804,765600.0
2008-01-15 15:40:00,14.31,14.34,14.3,14.32,702800.0,11.3804,11.4042,11.3724,11.3883,702800.0
2008-01-15 15:45:00,14.32,14.33,14.28,14.3,870400.0,11.3883,11.3963,11.3565,11.3724,870400.0
2008-01-15 15:50:00,14.3,14.31,14.27,14.28,1010400.0,11.3724,11.3804,11.3486,11.3565,1010400.0
2008-01-15 15:55:00,14.28,14.3,14.26,14.27,1550000.0,11.3565,11.3724,11.3406,11.3486,1550000.0
2008-01-16 09:30:00,14.24,14.24,14.03,14.13,730000.0,11.3247,11.3247,11.1577,11.2372,730000.0
2008-01-16 09:35:00,14.13,14.42,14.13,14.38,510400.0,11.2372,11.4679,11.2372,11.4361,510400.0
2008-01-16 09:40:00,14.39,14.43,14.37,14.4,406800.0,11.444,11.4758,11.4281,11.452,406800.0
2008-01-16 09:45:00,14.4,14.44,14.4,14.42,196800.0,11.452,11.4838,11.452,11.4679,196800.0
2008-01-16 09:50:00,14.42,14.42,14.33,14.38,253200.0,11.4679,11.4679,11.3963,11.4361,253200.0
2008-01-16 09:55:00,14.39,14.4,14.36,14.36,154800.0,11.444,11.452,11.4201,11.4201,154800.0
2008-01-16 10:00:00,14.37,14.4,14.37,14.38,190400.0,11.4281,11.452,11.4281,11.4361,190400.0
2008-01-16 10:05:00,14.38,14.41,14.38,14.39,228800.0,11.4361,11.4599,11.4361,11.444,228800.0
2008-01-16 10:10:00,14.4,14.4,14.29,14.3,172400.0,11.452,11.452,11.3645,11.3724,172400.0
2008-01-16 10:15:00,14.29,14.35,14.27,14.33,228000.0,11.3645,11.4122,11.3486,11.3963,228000.0
2008-01-16 10:20:00,14.33,14.33,14.25,14.28,238800.0,11.3963,11.3963,11.3327,11.3565,238800.0
2008-01-16 10:25:00,14.27,14.28,14.23,14.25,170400.0,11.3486,11.3565,11.3168,11.3327,170400.0
2008-01-16 10:30:00,14.25,14.31,14.25,14.31,188800.0,11.3327,11.3804,11.3327,11.3804,188800.0
2008-01-16 10:35:00,14.31,14.32,14.29,14.29,215600.0,11.3804,11.3883,11.3645,11.3645,215600.0
2008-01-16 10:40:00,14.29,14.3,14.24,14.25,184800.0,11.3645,11.3724,11.3247,11.3327,184800.0
2008-01-16 10:45:00,14.25,14.26,14.17,14.23,215600.0,11.3327,11.3406,11.269,11.3168,215600.0
2008-01-16 10:50:00,14.24,14.24,14.15,14.18,182800.0,11.3247,11.3247,11.2531,11.277,182800.0
2008-01-16 10:55:00,14.18,14.2,14.17,14.18,120800.0,11.277,11.2929,11.269,11.277,120800.0
2008-01-16 11:00:00,14.18,14.19,14.15,14.17,181600.0,11.277,11.285,11.2531,11.269,181600.0
2008-01-16 11:05:00,14.17,14.24,14.17,14.23,144000.0,11.269,11.3247,11.269,11.3168,144000.0
2008-01-16 11:10:00,14.23,14.25,14.2,14.23,240400.0,11.3168,11.3327,11.2929,11.3168,240400.0
2008-01-16 11:15:00,14.22,14.23,14.21,14.22,102000.0,11.3088,11.3168,11.3009,11.3088,102000.0
2008-01-16 11:20:00,14.23,14.27,14.22,14.25,151600.0,11.3168,11.3486,11.3088,11.3327,151600.0
2008-01-16 11:25:00,14.24,14.26,14.24,14.25,131600.0,11.3247,11.3406,11.3247,11.3327,131600.0
2008-01-16 11:30:00,14.26,14.3,14.24,14.28,140400.0,11.3406,11.3724,11.3247,11.3565,140400.0
2008-01-16 11:35:00,14.28,14.31,14.25,14.3,148000.0,11.3565,11.3804,11.3327,11.3724,148000.0
2008-01-16 11:40:00,14.3,14.31,14.28,14.29,178400.0,11.3724,11.3804,11.3565,11.3645,178400.0
2008-01-16 11:45:00,14.29,14.31,14.29,14.31,408400.0,11.3645,11.3804,11.3645,11.3804,408400.0
2008-01-16 11:50:00,14.3,14.39,14.29,14.39,456400.0,11.3724,11.444,11.3645,11.444,456400.0
2008-01-16 11:55:00,14.39,14.4,14.34,14.36,217200.0,11.444,11.452,11.4042,11.4201,217200.0
2008-01-16 12:00:00,14.36,14.38,14.35,14.37,215200.0,11.4201,11.4361,11.4122,11.4281,215200.0
2008-01-16 12:05:00,14.37,14.42,14.37,14.39,210800.0,11.4281,11.4679,11.4281,11.444,210800.0
2008-01-16 12:10:00,14.39,14.39,14.33,14.35,166000.0,11.444,11.444,11.3963,11.4122,166000.0
2008-01-16 12:15:00,14.34,14.35,14.3,14.3,252400.0,11.4042,11.4122,11.3724,11.3724,252400.0
2008-01-16 12:20:00,14.3,14.3,14.25,14.26,192800.0,11.3724,11.3724,11.3327,11.3406,192800.0
2008-01-16 12:25:00,14.26,14.27,14.25,14.26,164800.0,11.3406,11.3486,11.3327,11.3406,164800.0
2008-01-16 12:30:00,14.26,14.27,14.24,14.25,242800.0,11.3406,11.3486,11.3247,11.3327,242800.0
2008-01-16 12:35:00,14.25,14.25,14.22,14.24,281600.0,11.3327,11.3327,11.3088,11.3247,281600.0
2008-01-16 12:40:00,14.24,14.25,14.21,14.22,259600.0,11.3247,11.3327,11.3009,11.3088,259600.0
2008-01-16 12:45:00,14.22,14.23,14.19,14.2,185600.0,11.3088,11.3168,11.285,11.2929,185600.0
2008-01-16 12:50:00,14.2,14.2,14.16,14.18,312800.0,11.2929,11.2929,11.2611,11.277,312800.0
2008-01-16 12:55:00,14.18,14.2,14.17,14.19,326800.0,11.277,11.2929,11.269,11.285,326800.0
2008-01-16 13:00:00,14.19,14.23,14.18,14.23,180800.0,11.285,11.3168,11.277,11.3168,180800.0
2008-01-16 13:05:00,14.23,14.27,14.22,14.24,236800.0,11.3168,11.3486,11.3088,11.3247,236800.0
2008-01-16 13:10:00,14.24,14.24,14.22,14.23,165200.0,11.3247,11.3247,11.3088,11.3168,165200.0
2008-01-16 13:15:00,14.23,14.23,14.22,14.22,191200.0,11.3168,11.3168,11.3088,11.3088,191200.0
2008-01-16 13:20:00,14.23,14.28,14.22,14.27,119600.0,11.3168,11.3565,11.3088,11.3486,119600.0
2008-01-16 13:25:00,14.27,14.27,14.23,14.27,122800.0,11.3486,11.3486,11.3168,11.3486,122800.0
2008-01-16 13:30:00,14.27,14.3,14.26,14.29,168800.0,11.3486,11.3724,11.3406,11.3645,168800.0
2008-01-16 13:35:00,14.3,14.33,14.28,14.31,229600.0,11.3724,11.3963,11.3565,11.3804,229600.0
2008-01-16 13:40:00,14.31,14.31,14.28,14.3,185600.0,11.3804,11.3804,11.3565,11.3724,185600.0
2008-01-16 13:45:00,14.3,14.31,14.28,14.29,122400.0,11.3724,11.3804,11.3565,11.3645,122400.0
2008-01-16 13:50:00,14.29,14.33,14.29,14.33,209200.0,11.3645,11.3963,11.3645,11.3963,209200.0
2008-01-16 13:55:00,14.33,14.36,14.33,14.34,199600.0,11.3963,11.4201,11.3963,11.4042,199600.0
2008-01-16 14:00:00,14.35,14.4,14.32,14.4,334400.0,11.4122,11.452,11.3883,11.452,334400.0
2008-01-16 14:05:00,14.39,14.4,14.38,14.39,265200.0,11.444,11.452,11.4361,11.444,265200.0
2008-01-16 14:10:00,14.38,14.4,14.37,14.39,291600.0,11.4361,11.452,11.4281,11.444,291600.0
2008-01-16 14:15:00,14.38,14.4,14.37,14.38,130800.0,11.4361,11.452,11.4281,11.4361,130800.0
2008-01-16 14:20:00,14.38,14.38,14.37,14.38,204000.0,11.4361,11.4361,11.4281,11.4361,204000.0
2008-01-16 14:25:00,14.37,14.4,14.35,14.39,240000.0,11.4281,11.452,11.4122,11.444,240000.0
2008-01-16 14:30:00,14.39,14.45,14.38,14.45,262800.0,11.444,11.4917,11.4361,11.4917,262800.0
2008-01-16 14:35:00,14.44,14.49,14.44,14.48,326400.0,11.4838,11.5235,11.4838,11.5156,326400.0
2008-01-16 14:40:00,14.48,14.49,14.45,14.49,270400.0,11.5156,11.5235,11.4917,11.5235,270400.0
2008-01-16 14:45:00,14.48,14.49,14.47,14.47,561600.0,11.5156,11.5235,11.5076,11.5076,561600.0
2008-01-16 14:50:00,14.49,14.51,14.47,14.49,530400.0,11.5235,11.5394,11.5076,11.5235,530400.0
2008-01-16 14:55:00,14.49,14.5,14.47,14.49,449200.0,11.5235,11.5315,11.5076,11.5235,449200.0
2008-01-16 15:00:00,14.49,14.53,14.47,14.52,533600.0,11.5235,11.5553,11.5076,11.5474,533600.0
2008-01-16 15:05:00,14.52,14.53,14.5,14.53,263200.0,11.5474,11.5553,11.5315,11.5553,263200.0
2008-01-16 15:10:00,14.53,14.53,14.49,14.5,421200.0,11.5553,11.5553,11.5235,11.5315,421200.0
2008-01-16 15:15:00,14.51,14.56,14.5,14.55,506000.0,11.5394,11.5792,11.5315,11.5713,506000.0
2008-01-16 15:20:00,14.55,14.55,14.51,14.53,326800.0,11.5713,11.5713,11.5394,11.5553,326800.0
2008-01-16 15:25:00,14.52,14.55,14.52,14.55,372400.0,11.5474,11.5713,11.5474,11.5713,372400.0
2008-01-16 15:30:00,14.55,14.56,14.54,14.56,418400.0,11.5713,11.5792,11.5633,11.5792,418400.0
2008-01-16 15:35:00,14.56,14.56,14.5,14.5,391600.0,11.5792,11.5792,11.5315,11.5315,391600.0
2008-01-16 15:40:00,14.5,14.53,14.47,14.47,592000.0,11.5315,11.5553,11.5076,11.5076,592000.0
2008-01-16 15:45:00,14.47,14.48,14.44,14.45,532400.0,11.5076,11.5156,11.4838,11.4917,532400.0
2008-01-16 15:50:00,14.45,14.47,14.43,14.44,719200.0,11.4917,11.5076,11.4758,11.4838,719200.0
2008-01-16 15:55:00,14.44,14.44,14.41,14.42,631200.0,11.4838,11.4838,11.4599,11.4679,631200.0
2008-01-17 09:30:00,14.43,14.59,14.43,14.47,244400.0,11.4758,11.6031,11.4758,11.5076,244400.0
2008-01-17 09:35:00,14.47,14.55,14.47,14.54,108400.0,11.5076,11.5713,11.5076,11.5633,108400.0
2008-01-17 09:40:00,14.55,14.55,14.49,14.52,166400.0,11.5713,11.5713,11.5235,11.5474,166400.0
2008-01-17 09:45:00,14.51,14.53,14.49,14.51,153600.0,11.5394,11.5553,11.5235,11.5394,153600.0
2008-01-17 09:50:00,14.51,14.51,14.4,14.42,253200.0,11.5394,11.5394,11.452,11.4679,253200.0
2008-01-17 09:55:00,14.42,14.45,14.41,14.44,174800.0,11.4679,11.4917,11.4599,11.4838,174800.0
2008-01-17 10:00:00,14.45,14.45,14.28,14.3,233200.0,11.4917,11.4917,11.3565,11.3724,233200.0
2008-01-17 10:05:00,14.29,14.4,14.29,14.39,198800.0,11.3645,11.452,11.3645,11.444,198800.0
2008-01-17 10:10:00,14.38,14.4,14.33,14.36,266000.0,11.4361,11.452,11.3963,11.4201,266000.0
2008-01-17 10:15:00,14.36,14.37,14.29,14.29,230800.0,11.4201,11.4281,11.3645,11.3645,230800.0
2008-01-17 10:20:00,14.29,14.29,14.22,14.24,292800.0,11.3645,11.3645,11.3088,11.3247,292800.0
2008-01-17 10:25:00,14.24,14.24,14.19,14.19,334000.0,11.3247,11.3247,11.285,11.285,334000.0
2008-01-17 10:30:00,14.2,14.2,14.08,14.1,275200.0,11.2929,11.2929,11.1975,11.2134,275200.0
2008-01-17 10:35:00,14.11,14.18,14.1,14.17,162400.0,11.2213,11.277,11.2134,11.269,162400.0
2008-01-17 10:40:00,14.18,14.27,14.17,14.27,486400.0,11.277,11.3486,11.269,11.3486,486400.0
2008-01-17 10:45:00,14.26,14.27,14.24,14.27,122000.0,11.3406,11.3486,11.3247,11.3486,122000.0
2008-01-17 10:50:00,14.26,14.27,14.18,14.21,196000.0,11.3406,11.3486,11.277,11.3009,196000.0
2008-01-17 10:55:00,14.2,14.22,14.17,14.19,229600.0,11.2929,11.3088,11.269,11.285,229600.0
2008-01-17 11:00:00,14.19,14.2,14.15,14.17,154400.0,11.285,11.2929,11.2531,11.269,154400.0
2008-01-17 11:05:00,14.17,14.22,14.16,14.19,158000.0,11.269,11.3088,11.2611,11.285,158000.0
2008-01-17 11:10:00,14.17,14.19,14.15,14.19,116800.0,11.269,11.285,11.2531,11.285,116800.0
2008-01-17 11:15:00,14.19,14.19,14.14,14.17,101200.0,11.285,11.285,11.2452,11.269,101200.0
2008-01-17 11:20:00,14.17,14.19,14.13,14.13,119200.0,11.269,11.285,11.2372,11.2372,119200.0
2008-01-17 11:25:00,14.13,14.15,14.13,14.15,102000.0,11.2372,11.2531,11.2372,11.2531,102000.0
2008-01-17 11:30:00,14.16,14.17,14.13,14.15,68400.0,11.2611,11.269,11.2372,11.2531,68400.0
2008-01-17 11:35:00,14.15,14.19,14.13,14.13,88000.0,11.2531,11.285,11.2372,11.2372,88000.0
2008-01-17 11:40:00,14.13,14.14,14.08,14.08,146400.0,11.2372,11.2452,11.1975,11.1975,146400.0
2008-01-17 11:45:00,14.09,14.16,14.08,14.16,95600.0,11.2054,11.2611,11.1975,11.2611,95600.0
2008-01-17 11:50:00,14.16,14.17,14.09,14.09,520400.0,11.2611,11.269,11.2054,11.2054,520400.0
2008-01-17 11:55:00,14.09,14.1,14.06,14.07,123200.0,11.2054,11.2134,11.1816,11.1895,123200.0
2008-01-17 12:00:00,14.06,14.08,14.05,14.06,78800.0,11.1816,11.1975,11.1736,11.1816,78800.0
2008-01-17 12:05:00,14.05,14.06,13.99,13.99,227600.0,11.1736,11.1816,11.1259,11.1259,227600.0
2008-01-17 12:10:00,13.99,14.06,13.99,14.06,274000.0,11.1259,11.1816,11.1259,11.1816,274000.0
2008-01-17 12:15:00,14.06,14.06,14.0,14.02,120800.0,11.1816,11.1816,11.1338,11.1498,120800.0
2008-01-17 12:20:00,14.02,14.04,14.0,14.02,119600.0,11.1498,11.1657,11.1338,11.1498,119600.0
2008-01-17 12:25:00,14.02,14.04,14.02,14.04,119600.0,11.1498,11.1657,11.1498,11.1657,119600.0
2008-01-17 12:30:00,14.04,14.1,14.04,14.09,88800.0,11.1657,11.2134,11.1657,11.2054,88800.0
2008-01-17 12:35:00,14.09,14.13,14.09,14.12,222000.0,11.2054,11.2372,11.2054,11.2293,222000.0
2008-01-17 12:40:00,14.12,14.13,14.08,14.08,107600.0,11.2293,11.2372,11.1975,11.1975,107600.0
2008-01-17 12:45:00,14.08,14.11,14.08,14.1,84000.0,11.1975,11.2213,11.1975,11.2134,84000.0
2008-01-17 12:50:00,14.09,14.12,14.08,14.08,54800.0,11.2054,11.2293,11.1975,11.1975,54800.0
2008-01-17 12:55:00,14.07,14.09,14.06,14.09,60800.0,11.1895,11.2054,11.1816,11.2054,60800.0
2008-01-17 13:00:00,14.09,14.1,14.05,14.06,116000.0,11.2054,11.2134,11.1736,11.1816,116000.0
2008-01-17 13:05:00,14.06,14.12,14.06,14.12,81600.0,11.1816,11.2293,11.1816,11.2293,81600.0
2008-01-17 13:10:00,14.12,14.15,14.1,14.14,80000.0,11.2293,11.2531,11.2134,11.2452,80000.0
2008-01-17 13:15:00,14.14,14.16,14.13,14.13,157200.0,11.2452,11.2611,11.2372,11.2372,157200.0
2008-01-17 13:20:00,14.13,14.13,14.1,14.1,99600.0,11.2372,11.2372,11.2134,11.2134,99600.0
2008-01-17 13:25:00,14.11,14.14,14.11,14.13,128000.0,11.2213,11.2452,11.2213,11.2372,128000.0
2008-01-17 13:30:00,14.13,14.19,14.13,14.13,160800.0,11.2372,11.285,11.2372,11.2372,160800.0
2008-01-17 13:35:00,14.13,14.17,14.13,14.16,110000.0,11.2372,11.269,11.2372,11.2611,110000.0
2008-01-17 13:40:00,14.15,14.17,14.13,14.13,140800.0,11.2531,11.269,11.2372,11.2372,140800.0
2008-01-17 13:45:00,14.13,14.15,14.11,14.13,124400.0,11.2372,11.2531,11.2213,11.2372,124400.0
2008-01-17 13:50:00,14.14,14.15,14.12,14.13,119200.0,11.2452,11.2531,11.2293,11.2372,119200.0
2008-01-17 13:55:00,14.13,14.14,14.11,14.11,112000.0,11.2372,11.2452,11.2213,11.2213,112000.0
2008-01-17 14:00:00,14.12,14.23,14.1,14.11,157600.0,11.2293,11.3168,11.2134,11.2213,157600.0
2008-01-17 14:05:00,14.11,14.15,14.1,14.12,169600.0,11.2213,11.2531,11.2134,11.2293,169600.0
2008-01-17 14:10:00,14.12,14.13,14.11,14.11,154000.0,11.2293,11.2372,11.2213,11.2213,154000.0
2008-01-17 14:15:00,14.11,14.11,14.07,14.09,112400.0,11.2213,11.2213,11.1895,11.2054,112400.0
2008-01-17 14:20:00,14.09,14.1,14.08,14.1,78800.0,11.2054,11.2134,11.1975,11.2134,78800.0
2008-01-17 14:25:00,14.1,14.12,14.09,14.09,166000.0,11.2134,11.2293,11.2054,11.2054,166000.0
2008-01-17 14:30:00,14.09,14.1,14.06,14.07,227600.0,11.2054,11.2134,11.1816,11.1895,227600.0
2008-01-17 14:35:00,14.07,14.09,14.05,14.06,147200.0,11.1895,11.2054,11.1736,11.1816,147200.0
2008-01-17 14:40:00,14.06,14.06,14.05,14.06,128800.0,11.1816,11.1816,11.1736,11.1816,128800.0
2008-01-17 14:45:00,14.06,14.09,14.05,14.09,193200.0,11.1816,11.2054,11.1736,11.2054,193200.0
2008-01-17 14:50:00,14.08,14.13,14.07,14.11,217200.0,11.1975,11.2372,11.1895,11.2213,217200.0
2008-01-17 14:55:00,14.12,14.12,14.09,14.1,174800.0,11.2293,11.2293,11.2054,11.2134,174800.0
2008-01-17 15:00:00,14.09,14.1,14.05,14.06,157200.0,11.2054,11.2134,11.1736,11.1816,157200.0
2008-01-17 15:05:00,14.06,14.13,14.06,14.11,398800.0,11.1816,11.2372,11.1816,11.2213,398800.0
2008-01-17 15:10:00,14.11,14.13,14.09,14.12,331600.0,11.2213,11.2372,11.2054,11.2293,331600.0
2008-01-17 15:15:00,14.12,14.13,14.1,14.13,282000.0,11.2293,11.2372,11.2134,11.2372,282000.0
2008-01-17 15:20:00,14.13,14.13,14.08,14.1,335200.0,11.2372,11.2372,11.1975,11.2134,335200.0
2008-01-17 15:25:00,14.1,14.11,14.06,14.06,251600.0,11.2134,11.2213,11.1816,11.1816,251600.0
2008-01-17 15:30:00,14.06,14.06,14.02,14.05,454800.0,11.1816,11.1816,11.1498,11.1736,454800.0
2008-01-17 15:35:00,14.05,14.1,14.04,14.09,413200.0,11.1736,11.2134,11.1657,11.2054,413200.0
2008-01-17 15:40:00,14.08,14.11,14.08,14.08,514000.0,11.1975,11.2213,11.1975,11.1975,514000.0
2008-01-17 15:45:00,14.08,14.08,14.05,14.06,569200.0,11.1975,11.1975,11.1736,11.1816,569200.0
2008-01-17 15:50:00,14.06,14.06,14.02,14.02,900400.0,11.1816,11.1816,11.1498,11.1498,900400.0
2008-01-17 15:55:00,14.02,14.03,13.99,14.0,1046800.0,11.1498,11.1577,11.1259,11.1338,1046800.0
2008-01-18 09:30:00,14.11,14.97,14.0,14.23,1416000.0,11.2213,11.9053,11.1338,11.3168,1416000.0
2008-01-18 09:35:00,14.24,14.39,14.23,14.35,261600.0,11.3247,11.444,11.3168,11.4122,261600.0
2008-01-18 09:40:00,14.34,14.36,14.24,14.24,186800.0,11.4042,11.4201,11.3247,11.3247,186800.0
2008-01-18 09:45:00,14.26,14.34,14.23,14.32,212800.0,11.3406,11.4042,11.3168,11.3883,212800.0
2008-01-18 09:50:00,14.32,14.35,14.22,14.22,295600.0,11.3883,11.4122,11.3088,11.3088,295600.0
2008-01-18 09:55:00,14.22,14.32,14.2,14.24,572800.0,11.3088,11.3883,11.2929,11.3247,572800.0
2008-01-18 10:00:00,14.24,14.35,14.2,14.22,381200.0,11.3247,11.4122,11.2929,11.3088,381200.0
2008-01-18 10:05:00,14.22,14.24,14.17,14.18,326000.0,11.3088,11.3247,11.269,11.277,326000.0
2008-01-18 10:10:00,14.18,14.31,14.17,14.31,314800.0,11.277,11.3804,11.269,11.3804,314800.0
2008-01-18 10:15:00,14.31,14.31,14.27,14.27,228800.0,11.3804,11.3804,11.3486,11.3486,228800.0
2008-01-18 10:20:00,14.27,14.27,14.15,14.17,248400.0,11.3486,11.3486,11.2531,11.269,248400.0
2008-01-18 10:25:00,14.17,14.17,14.13,14.15,185200.0,11.269,11.269,11.2372,11.2531,185200.0
2008-01-18 10:30:00,14.17,14.22,14.17,14.2,114000.0,11.269,11.3088,11.269,11.2929,114000.0
2008-01-18 10:35:00,14.2,14.21,14.17,14.17,115200.0,11.2929,11.3009,11.269,11.269,115200.0
2008-01-18 10:40:00,14.18,14.22,14.18,14.19,124400.0,11.277,11.3088,11.277,11.285,124400.0
2008-01-18 10:45:00,14.19,14.21,14.17,14.19,117600.0,11.285,11.3009,11.269,11.285,117600.0
2008-01-18 10:50:00,14.19,14.23,14.14,14.15,113600.0,11.285,11.3168,11.2452,11.2531,113600.0
2008-01-18 10:55:00,14.14,14.22,14.12,14.18,126400.0,11.2452,11.3088,11.2293,11.277,126400.0
2008-01-18 11:00:00,14.19,14.24,14.18,14.22,148400.0,11.285,11.3247,11.277,11.3088,148400.0
2008-01-18 11:05:00,14.22,14.22,14.19,14.2,115600.0,11.3088,11.3088,11.285,11.2929,115600.0
2008-01-18 11:10:00,14.2,14.27,14.19,14.19,133600.0,11.2929,11.3486,11.285,11.285,133600.0
2008-01-18 11:15:00,14.19,14.25,14.18,14.24,191600.0,11.285,11.3327,11.277,11.3247,191600.0
2008-01-18 11:20:00,14.24,14.24,14.14,14.19,171200.0,11.3247,11.3247,11.2452,11.285,171200.0
2008-01-18 11:25:00,14.19,14.24,14.18,14.23,115200.0,11.285,11.3247,11.277,11.3168,115200.0
2008-01-18 11:30:00,14.23,14.25,14.19,14.21,201600.0,11.3168,11.3327,11.285,11.3009,201600.0
2008-01-18 11:35:00,14.2,14.22,14.15,14.15,146400.0,11.2929,11.3088,11.2531,11.2531,146400.0
2008-01-18 11:40:00,14.15,14.16,14.09,14.13,220400.0,11.2531,11.2611,11.2054,11.2372,220400.0
2008-01-18 11:45:00,14.13,14.13,14.02,14.03,179600.0,11.2372,11.2372,11.1498,11.1577,179600.0
2008-01-18 11:50:00,14.03,14.11,14.03,14.1,140400.0,11.1577,11.2213,11.1577,11.2134,140400.0
2008-01-18 11:55:00,14.09,14.1,14.0,14.04,176800.0,11.2054,11.2134,11.1338,11.1657,176800.0
2008-01-18 12:00:00,14.05,14.17,14.04,14.16,253200.0,11.1736,11.269,11.1657,11.2611,253200.0
2008-01-18 12:05:00,14.15,14.16,14.12,14.14,226000.0,11.2531,11.2611,11.2293,11.2452,226000.0
2008-01-18 12:10:00,14.14,14.18,14.13,14.14,200000.0,11.2452,11.277,11.2372,11.2452,200000.0
2008-01-18 12:15:00,14.14,14.18,14.13,14.15,144400.0,11.2452,11.277,11.2372,11.2531,144400.0
2008-01-18 12:20:00,14.15,14.17,14.12,14.16,128400.0,11.2531,11.269,11.2293,11.2611,128400.0
2008-01-18 12:25:00,14.17,14.23,14.17,14.23,110000.0,11.269,11.3168,11.269,11.3168,110000.0
2008-01-18 12:30:00,14.23,14.26,14.21,14.22,310400.0,11.3168,11.3406,11.3009,11.3088,310400.0
2008-01-18 12:35:00,14.22,14.24,14.18,14.21,146800.0,11.3088,11.3247,11.277,11.3009,146800.0
2008-01-18 12:40:00,14.21,14.21,14.16,14.16,89200.0,11.3009,11.3009,11.2611,11.2611,89200.0
2008-01-18 12:45:00,14.17,14.22,14.16,14.22,70400.0,11.269,11.3088,11.2611,11.3088,70400.0
2008-01-18 12:50:00,14.21,14.22,14.17,14.18,87200.0,11.3009,11.3088,11.269,11.277,87200.0
2008-01-18 12:55:00,14.18,14.2,14.15,14.17,96400.0,11.277,11.2929,11.2531,11.269,96400.0
2008-01-18 13:00:00,14.17,14.2,14.15,14.2,66800.0,11.269,11.2929,11.2531,11.2929,66800.0
2008-01-18 13:05:00,14.2,14.2,14.17,14.18,85200.0,11.2929,11.2929,11.269,11.277,85200.0
2008-01-18 13:10:00,14.18,14.19,14.13,14.13,69600.0,11.277,11.285,11.2372,11.2372,69600.0
2008-01-18 13:15:00,14.13,14.13,14.06,14.07,98000.0,11.2372,11.2372,11.1816,11.1895,98000.0
2008-01-18 13:20:00,14.06,14.08,14.02,14.05,117200.0,11.1816,11.1975,11.1498,11.1736,117200.0
2008-01-18 13:25:00,14.05,14.06,14.03,14.04,94000.0,11.1736,11.1816,11.1577,11.1657,94000.0
2008-01-18 13:30:00,14.04,14.1,14.04,14.08,94400.0,11.1657,11.2134,11.1657,11.1975,94400.0
2008-01-18 13:35:00,14.08,14.08,14.03,14.04,89200.0,11.1975,11.1975,11.1577,11.1657,89200.0
2008-01-18 13:40:00,14.04,14.08,14.02,14.05,124800.0,11.1657,11.1975,11.1498,11.1736,124800.0
2008-01-18 13:45:00,14.05,14.12,14.04,14.09,94000.0,11.1736,11.2293,11.1657,11.2054,94000.0
2008-01-18 13:50:00,14.08,14.11,14.08,14.1,136800.0,11.1975,11.2213,11.1975,11.2134,136800.0
2008-01-18 13:55:00,14.1,14.14,14.1,14.11,119200.0,11.2134,11.2452,11.2134,11.2213,119200.0
2008-01-18 14:00:00,14.11,14.16,14.11,14.13,128400.0,11.2213,11.2611,11.2213,11.2372,128400.0
2008-01-18 14:05:00,14.13,14.17,14.11,14.16,120800.0,11.2372,11.269,11.2213,11.2611,120800.0
2008-01-18 14:10:00,14.16,14.17,14.15,14.17,82800.0,11.2611,11.269,11.2531,11.269,82800.0
2008-01-18 14:15:00,14.18,14.18,14.15,14.17,125200.0,11.277,11.277,11.2531,11.269,125200.0
2008-01-18 14:20:00,14.16,14.17,14.12,14.13,83200.0,11.2611,11.269,11.2293,11.2372,83200.0
2008-01-18 14:25:00,14.13,14.13,14.11,14.11,92800.0,11.2372,11.2372,11.2213,11.2213,92800.0
2008-01-18 14:30:00,14.11,14.12,14.07,14.08,119200.0,11.2213,11.2293,11.1895,11.1975,119200.0
2008-01-18 14:35:00,14.08,14.1,14.06,14.09,99200.0,11.1975,11.2134,11.1816,11.2054,99200.0
2008-01-18 14:40:00,14.09,14.11,14.08,14.1,135600.0,11.2054,11.2213,11.1975,11.2134,135600.0
2008-01-18 14:45:00,14.09,14.12,14.09,14.1,122400.0,11.2054,11.2293,11.2054,11.2134,122400.0
2008-01-18 14:50:00,14.09,14.1,14.07,14.08,160400.0,11.2054,11.2134,11.1895,11.1975,160400.0
2008-01-18 14:55:00,14.08,14.17,14.08,14.17,194400.0,11.1975,11.269,11.1975,11.269,194400.0
2008-01-18 15:00:00,14.17,14.17,14.1,14.11,286800.0,11.269,11.269,11.2134,11.2213,286800.0
2008-01-18 15:05:00,14.11,14.13,14.1,14.13,566000.0,11.2213,11.2372,11.2134,11.2372,566000.0
2008-01-18 15:10:00,14.14,14.17,14.12,14.15,256800.0,11.2452,11.269,11.2293,11.2531,256800.0
2008-01-18 15:15:00,14.14,14.17,14.12,14.12,235600.0,11.2452,11.269,11.2293,11.2293,235600.0
2008-01-18 15:20:00,14.13,14.14,14.06,14.09,248800.0,11.2372,11.2452,11.1816,11.2054,248800.0
2008-01-18 15:25:00,14.09,14.1,14.06,14.09,236000.0,11.2054,11.2134,11.1816,11.2054,236000.0
2008-01-18 15:30:00,14.09,14.13,14.09,14.11,290800.0,11.2054,11.2372,11.2054,11.2213,290800.0
2008-01-18 15:35:00,14.11,14.13,14.09,14.1,357600.0,11.2213,11.2372,11.2054,11.2134,357600.0
2008-01-18 15:40:00,14.1,14.1,14.07,14.09,581200.0,11.2134,11.2134,11.1895,11.2054,581200.0
2008-01-18 15:45:00,14.09,14.15,14.08,14.13,597600.0,11.2054,11.2531,11.1975,11.2372,597600.0
2008-01-18 15:50:00,14.13,14.15,14.12,14.13,347600.0,11.2372,11.2531,11.2293,11.2372,347600.0
2008-01-18 15:55:00,14.13,14.16,14.12,14.14,441600.0,11.2372,11.2611,11.2293,11.2452,441600.0
2008-01-22 09:30:00,12.99,14.0,12.88,13.7,671200.0,10.3306,11.1338,10.2431,10.8953,671200.0
2008-01-22 09:35:00,13.74,13.88,13.57,13.79,296400.0,10.9271,11.0384,10.7919,10.9668,296400.0
2008-01-22 09:40:00,13.79,14.06,13.66,13.76,256400.0,10.9668,11.1816,10.8635,10.943,256400.0
2008-01-22 09:45:00,13.76,13.92,13.76,13.85,407200.0,10.943,11.0702,10.943,11.0146,407200.0
2008-01-22 09:50:00,13.85,14.0,13.83,13.98,341600.0,11.0146,11.1338,10.9987,11.1179,341600.0
2008-01-22 09:55:00,13.99,13.99,13.86,13.92,358000.0,11.1259,11.1259,11.0225,11.0702,358000.0
2008-01-22 10:00:00,13.92,13.92,13.84,13.9,236800.0,11.0702,11.0702,11.0066,11.0543,236800.0
2008-01-22 10:05:00,13.9,13.95,13.88,13.9,196000.0,11.0543,11.0941,11.0384,11.0543,196000.0
2008-01-22 10:10:00,13.9,14.0,13.85,13.88,448800.0,11.0543,11.1338,11.0146,11.0384,448800.0
2008-01-22 10:15:00,13.89,13.98,13.88,13.95,320400.0,11.0464,11.1179,11.0384,11.0941,320400.0
2008-01-22 10:20:00,13.95,14.04,13.95,14.02,352800.0,11.0941,11.1657,11.0941,11.1498,352800.0
2008-01-22 10:25:00,14.02,14.12,14.02,14.05,207200.0,11.1498,11.2293,11.1498,11.1736,207200.0
2008-01-22 10:30:00,14.05,14.05,14.0,14.04,221200.0,11.1736,11.1736,11.1338,11.1657,221200.0
2008-01-22 10:35:00,14.04,14.14,14.01,14.1,236800.0,11.1657,11.2452,11.1418,11.2134,236800.0
2008-01-22 10:40:00,14.09,14.15,14.09,14.1,212800.0,11.2054,11.2531,11.2054,11.2134,212800.0
2008-01-22 10:45:00,14.1,14.12,14.03,14.05,236000.0,11.2134,11.2293,11.1577,11.1736,236000.0
2008-01-22 10:50:00,14.04,14.1,14.02,14.07,168800.0,11.1657,11.2134,11.1498,11.1895,168800.0
2008-01-22 10:55:00,14.07,14.15,14.05,14.1,177200.0,11.1895,11.2531,11.1736,11.2134,177200.0
2008-01-22 11:00:00,14.09,14.22,14.09,14.19,262000.0,11.2054,11.3088,11.2054,11.285,262000.0
2008-01-22 11:05:00,14.19,14.32,14.19,14.31,373600.0,11.285,11.3883,11.285,11.3804,373600.0
2008-01-22 11:10:00,14.32,14.5,14.31,14.45,589600.0,11.3883,11.5315,11.3804,11.4917,589600.0
2008-01-22 11:15:00,14.45,14.47,14.41,14.44,319200.0,11.4917,11.5076,11.4599,11.4838,319200.0
2008-01-22 11:20:00,14.44,14.45,14.27,14.28,272400.0,11.4838,11.4917,11.3486,11.3565,272400.0
2008-01-22 11:25:00,14.27,14.32,14.23,14.24,270400.0,11.3486,11.3883,11.3168,11.3247,270400.0
2008-01-22 11:30:00,14.23,14.25,14.15,14.21,358400.0,11.3168,11.3327,11.2531,11.3009,358400.0
2008-01-22 11:35:00,14.21,14.27,14.17,14.18,195600.0,11.3009,11.3486,11.269,11.277,195600.0
2008-01-22 11:40:00,14.19,14.24,14.18,14.24,229600.0,11.285,11.3247,11.277,11.3247,229600.0
2008-01-22 11:45:00,14.24,14.27,14.21,14.24,294800.0,11.3247,11.3486,11.3009,11.3247,294800.0
2008-01-22 11:50:00,14.24,14.31,14.24,14.31,263600.0,11.3247,11.3804,11.3247,11.3804,263600.0
2008-01-22 11:55:00,14.31,14.32,14.22,14.26,226800.0,11.3804,11.3883,11.3088,11.3406,226800.0
2008-01-22 12:00:00,14.27,14.37,14.27,14.35,192400.0,11.3486,11.4281,11.3486,11.4122,192400.0
2008-01-22 12:05:00,14.35,14.45,14.31,14.44,222000.0,11.4122,11.4917,11.3804,11.4838,222000.0
2008-01-22 12:10:00,14.45,14.47,14.37,14.38,204000.0,11.4917,11.5076,11.4281,11.4361,204000.0
2008-01-22 12:15:00,14.38,14.38,14.27,14.27,168000.0,11.4361,11.4361,11.3486,11.3486,168000.0
2008-01-22 12:20:00,14.27,14.29,14.24,14.28,106000.0,11.3486,11.3645,11.3247,11.3565,106000.0
2008-01-22 12:25:00,14.29,14.33,14.25,14.31,296000.0,11.3645,11.3963,11.3327,11.3804,296000.0
2008-01-22 12:30:00,14.3,14.34,14.28,14.29,178000.0,11.3724,11.4042,11.3565,11.3645,178000.0
2008-01-22 12:35:00,14.3,14.41,14.29,14.36,160000.0,11.3724,11.4599,11.3645,11.4201,160000.0
2008-01-22 12:40:00,14.36,14.38,14.3,14.38,180000.0,11.4201,11.4361,11.3724,11.4361,180000.0
2008-01-22 12:45:00,14.38,14.4,14.3,14.3,129600.0,11.4361,11.452,11.3724,11.3724,129600.0
2008-01-22 12:50:00,14.3,14.34,14.27,14.29,158800.0,11.3724,11.4042,11.3486,11.3645,158800.0
2008-01-22 12:55:00,14.29,14.32,14.27,14.31,167200.0,11.3645,11.3883,11.3486,11.3804,167200.0
2008-01-22 13:00:00,14.31,14.36,14.3,14.34,95200.0,11.3804,11.4201,11.3724,11.4042,95200.0
2008-01-22 13:05:00,14.33,14.34,14.3,14.31,147600.0,11.3963,11.4042,11.3724,11.3804,147600.0
2008-01-22 13:10:00,14.32,14.37,14.26,14.26,226400.0,11.3883,11.4281,11.3406,11.3406,226400.0
2008-01-22 13:15:00,14.26,14.27,14.21,14.22,150000.0,11.3406,11.3486,11.3009,11.3088,150000.0
2008-01-22 13:20:00,14.23,14.24,14.22,14.22,126000.0,11.3168,11.3247,11.3088,11.3088,126000.0
2008-01-22 13:25:00,14.21,14.22,14.13,14.14,135600.0,11.3009,11.3088,11.2372,11.2452,135600.0
2008-01-22 13:30:00,14.15,14.15,14.11,14.11,106400.0,11.2531,11.2531,11.2213,11.2213,106400.0
2008-01-22 13:35:00,14.11,14.17,14.11,14.16,122400.0,11.2213,11.269,11.2213,11.2611,122400.0
2008-01-22 13:40:00,14.17,14.22,14.13,14.16,122400.0,11.269,11.3088,11.2372,11.2611,122400.0
2008-01-22 13:45:00,14.15,14.17,14.1,14.13,212000.0,11.2531,11.269,11.2134,11.2372,212000.0
2008-01-22 13:50:00,14.14,14.16,14.1,14.13,238800.0,11.2452,11.2611,11.2134,11.2372,238800.0
2008-01-22 13:55:00,14.13,14.15,14.12,14.15,209600.0,11.2372,11.2531,11.2293,11.2531,209600.0
2008-01-22 14:00:00,14.15,14.15,14.09,14.1,166400.0,11.2531,11.2531,11.2054,11.2134,166400.0
2008-01-22 14:05:00,14.09,14.12,14.08,14.1,202400.0,11.2054,11.2293,11.1975,11.2134,202400.0
2008-01-22 14:10:00,14.1,14.15,14.1,14.15,234800.0,11.2134,11.2531,11.2134,11.2531,234800.0
2008-01-22 14:15:00,14.14,14.19,14.14,14.19,157600.0,11.2452,11.285,11.2452,11.285,157600.0
2008-01-22 14:20:00,14.19,14.2,14.14,14.18,124400.0,11.285,11.2929,11.2452,11.277,124400.0
2008-01-22 14:25:00,14.18,14.2,14.13,14.13,142000.0,11.277,11.2929,11.2372,11.2372,142000.0
2008-01-22 14:30:00,14.13,14.14,14.1,14.12,247200.0,11.2372,11.2452,11.2134,11.2293,247200.0
2008-01-22 14:35:00,14.12,14.18,14.12,14.18,158800.0,11.2293,11.277,11.2293,11.277,158800.0
2008-01-22 14:40:00,14.18,14.21,14.14,14.2,103200.0,11.277,11.3009,11.2452,11.2929,103200.0
2008-01-22 14:45:00,14.2,14.21,14.16,14.2,408800.0,11.2929,11.3009,11.2611,11.2929,408800.0
2008-01-22 14:50:00,14.22,14.22,14.15,14.2,185600.0,11.3088,11.3088,11.2531,11.2929,185600.0
2008-01-22 14:55:00,14.2,14.25,14.18,14.24,224000.0,11.2929,11.3327,11.277,11.3247,224000.0
2008-01-22 15:00:00,14.24,14.25,14.18,14.23,226400.0,11.3247,11.3327,11.277,11.3168,226400.0
2008-01-22 15:05:00,14.23,14.31,14.21,14.3,450000.0,11.3168,11.3804,11.3009,11.3724,450000.0
2008-01-22 15:10:00,14.3,14.3,14.21,14.24,471600.0,11.3724,11.3724,11.3009,11.3247,471600.0
2008-01-22 15:15:00,14.25,14.28,14.22,14.24,262800.0,11.3327,11.3565,11.3088,11.3247,262800.0
2008-01-22 15:20:00,14.24,14.27,14.22,14.24,459200.0,11.3247,11.3486,11.3088,11.3247,459200.0
2008-01-22 15:25:00,14.24,14.29,14.24,14.29,294400.0,11.3247,11.3645,11.3247,11.3645,294400.0
2008-01-22 15:30:00,14.29,14.38,14.29,14.37,468800.0,11.3645,11.4361,11.3645,11.4281,468800.0
2008-01-22 15:35:00,14.38,14.46,14.35,14.45,536800.0,11.4361,11.4997,11.4122,11.4917,536800.0
2008-01-22 15:40:00,14.44,14.46,14.37,14.44,680400.0,11.4838,11.4997,11.4281,11.4838,680400.0
2008-01-22 15:45:00,14.44,14.46,14.37,14.43,696000.0,11.4838,11.4997,11.4281,11.4758,696000.0
2008-01-22 15:50:00,14.44,14.45,14.32,14.33,662000.0,11.4838,11.4917,11.3883,11.3963,662000.0
2008-01-22 15:55:00,14.33,14.43,14.31,14.35,733600.0,11.3963,11.4758,11.3804,11.4122,733600.0
2008-01-23 09:30:00,13.88,14.14,13.5,14.08,381600.0,11.0384,11.2452,10.7362,11.1975,381600.0
2008-01-23 09:35:00,14.08,14.1,13.99,13.99,506000.0,11.1975,11.2134,11.1259,11.1259,506000.0
2008-01-23 09:40:00,13.99,14.05,13.93,14.03,515200.0,11.1259,11.1736,11.0782,11.1577,515200.0
2008-01-23 09:45:00,14.03,14.1,14.0,14.09,301600.0,11.1577,11.2134,11.1338,11.2054,301600.0
2008-01-23 09:50:00,14.09,14.21,14.06,14.21,292400.0,11.2054,11.3009,11.1816,11.3009,292400.0
2008-01-23 09:55:00,14.22,14.4,14.21,14.33,452800.0,11.3088,11.452,11.3009,11.3963,452800.0
2008-01-23 10:00:00,14.32,14.33,14.24,14.29,351600.0,11.3883,11.3963,11.3247,11.3645,351600.0
2008-01-23 10:05:00,14.29,14.36,14.27,14.29,230400.0,11.3645,11.4201,11.3486,11.3645,230400.0
2008-01-23 10:10:00,14.28,14.38,14.27,14.38,314400.0,11.3565,11.4361,11.3486,11.4361,314400.0
2008-01-23 10:15:00,14.38,14.49,14.38,14.43,402400.0,11.4361,11.5235,11.4361,11.4758,402400.0
2008-01-23 10:20:00,14.43,14.46,14.32,14.32,305600.0,11.4758,11.4997,11.3883,11.3883,305600.0
2008-01-23 10:25:00,14.33,14.35,14.27,14.28,186000.0,11.3963,11.4122,11.3486,11.3565,186000.0
2008-01-23 10:30:00,14.28,14.31,14.23,14.29,278400.0,11.3565,11.3804,11.3168,11.3645,278400.0
2008-01-23 10:35:00,14.29,14.36,14.27,14.36,247200.0,11.3645,11.4201,11.3486,11.4201,247200.0
2008-01-23 10:40:00,14.36,14.38,14.32,14.38,518400.0,11.4201,11.4361,11.3883,11.4361,518400.0
2008-01-23 10:45:00,14.38,14.45,14.36,14.39,690000.0,11.4361,11.4917,11.4201,11.444,690000.0
2008-01-23 10:50:00,14.39,14.39,14.29,14.3,406400.0,11.444,11.444,11.3645,11.3724,406400.0
2008-01-23 10:55:00,14.31,14.4,14.3,14.35,344000.0,11.3804,11.452,11.3724,11.4122,344000.0
2008-01-23 11:00:00,14.35,14.41,14.35,14.39,217200.0,11.4122,11.4599,11.4122,11.444,217200.0
2008-01-23 11:05:00,14.39,14.43,14.36,14.43,283600.0,11.444,11.4758,11.4201,11.4758,283600.0
2008-01-23 11:10:00,14.43,14.45,14.37,14.39,247200.0,11.4758,11.4917,11.4281,11.444,247200.0
2008-01-23 11:15:00,14.39,14.44,14.38,14.38,174400.0,11.444,11.4838,11.4361,11.4361,174400.0
2008-01-23 11:20:00,14.38,14.39,14.35,14.39,317200.0,11.4361,11.444,11.4122,11.444,317200.0
2008-01-23 11:25:00,14.39,14.44,14.38,14.38,530800.0,11.444,11.4838,11.4361,11.4361,530800.0
2008-01-23 11:30:00,14.39,14.4,14.35,14.38,611200.0,11.444,11.452,11.4122,11.4361,611200.0
2008-01-23 11:35:00,14.38,14.39,14.36,14.38,246400.0,11.4361,11.444,11.4201,11.4361,246400.0
2008-01-23 11:40:00,14.38,14.39,14.37,14.38,200800.0,11.4361,11.444,11.4281,11.4361,200800.0
2008-01-23 11:45:00,14.38,14.39,14.34,14.39,232400.0,11.4361,11.444,11.4042,11.444,232400.0
2008-01-23 11:50:00,14.39,14.4,14.36,14.36,218400.0,11.444,11.452,11.4201,11.4201,218400.0
2008-01-23 11:55:00,14.37,14.37,14.3,14.31,280400.0,11.4281,11.4281,11.3724,11.3804,280400.0
2008-01-23 12:00:00,14.31,14.34,14.28,14.31,274400.0,11.3804,11.4042,11.3565,11.3804,274400.0
2008-01-23 12:05:00,14.31,14.34,14.27,14.29,189200.0,11.3804,11.4042,11.3486,11.3645,189200.0
2008-01-23 12:10:00,14.29,14.33,14.28,14.31,190400.0,11.3645,11.3963,11.3565,11.3804,190400.0
2008-01-23 12:15:00,14.31,14.4,14.3,14.39,241200.0,11.3804,11.452,11.3724,11.444,241200.0
2008-01-23 12:20:00,14.38,14.4,14.35,14.37,206400.0,11.4361,11.452,11.4122,11.4281,206400.0
2008-01-23 12:25:00,14.36,14.4,14.34,14.37,102000.0,11.4201,11.452,11.4042,11.4281,102000.0
2008-01-23 12:30:00,14.37,14.37,14.29,14.3,185600.0,11.4281,11.4281,11.3645,11.3724,185600.0
2008-01-23 12:35:00,14.3,14.33,14.21,14.21,302400.0,11.3724,11.3963,11.3009,11.3009,302400.0
2008-01-23 12:40:00,14.22,14.32,14.21,14.26,217600.0,11.3088,11.3883,11.3009,11.3406,217600.0
2008-01-23 12:45:00,14.26,14.28,14.17,14.22,271600.0,11.3406,11.3565,11.269,11.3088,271600.0
2008-01-23 12:50:00,14.22,14.24,14.19,14.21,188800.0,11.3088,11.3247,11.285,11.3009,188800.0
2008-01-23 12:55:00,14.21,14.21,14.16,14.17,93200.0,11.3009,11.3009,11.2611,11.269,93200.0
2008-01-23 13:00:00,14.17,14.21,14.12,14.12,282400.0,11.269,11.3009,11.2293,11.2293,282400.0
2008-01-23 13:05:00,14.11,14.17,14.08,14.09,242800.0,11.2213,11.269,11.1975,11.2054,242800.0
2008-01-23 13:10:00,14.09,14.11,14.04,14.08,341200.0,11.2054,11.2213,11.1657,11.1975,341200.0
2008-01-23 13:15:00,14.08,14.15,14.07,14.14,231600.0,11.1975,11.2531,11.1895,11.2452,231600.0
2008-01-23 13:20:00,14.15,14.25,14.13,14.25,250800.0,11.2531,11.3327,11.2372,11.3327,250800.0
2008-01-23 13:25:00,14.25,14.26,14.21,14.22,170000.0,11.3327,11.3406,11.3009,11.3088,170000.0
2008-01-23 13:30:00,14.22,14.23,14.13,14.2,250000.0,11.3088,11.3168,11.2372,11.2929,250000.0
2008-01-23 13:35:00,14.21,14.27,14.21,14.26,254000.0,11.3009,11.3486,11.3009,11.3406,254000.0
2008-01-23 13:40:00,14.24,14.29,14.23,14.29,235200.0,11.3247,11.3645,11.3168,11.3645,235200.0
2008-01-23 13:45:00,14.29,14.33,14.27,14.3,250400.0,11.3645,11.3963,11.3486,11.3724,250400.0
2008-01-23 13:50:00,14.3,14.31,14.25,14.25,244400.0,11.3724,11.3804,11.3327,11.3327,244400.0
2008-01-23 13:55:00,14.25,14.26,14.22,14.25,244400.0,11.3327,11.3406,11.3088,11.3327,244400.0
2008-01-23 14:00:00,14.26,14.26,14.22,14.24,391600.0,11.3406,11.3406,11.3088,11.3247,391600.0
2008-01-23 14:05:00,14.24,14.37,14.24,14.36,374000.0,11.3247,11.4281,11.3247,11.4201,374000.0
2008-01-23 14:10:00,14.36,14.38,14.32,14.38,216800.0,11.4201,11.4361,11.3883,11.4361,216800.0
2008-01-23 14:15:00,14.38,14.38,14.32,14.32,122400.0,11.4361,11.4361,11.3883,11.3883,122400.0
2008-01-23 14:20:00,14.32,14.4,14.32,14.38,336800.0,11.3883,11.452,11.3883,11.4361,336800.0
2008-01-23 14:25:00,14.38,14.4,14.38,14.38,442400.0,11.4361,11.452,11.4361,11.4361,442400.0
2008-01-23 14:30:00,14.38,14.4,14.34,14.39,276800.0,11.4361,11.452,11.4042,11.444,276800.0
2008-01-23 14:35:00,14.39,14.4,14.36,14.38,606800.0,11.444,11.452,11.4201,11.4361,606800.0
2008-01-23 14:40:00,14.38,14.4,14.31,14.33,253600.0,11.4361,11.452,11.3804,11.3963,253600.0
2008-01-23 14:45:00,14.33,14.36,14.29,14.33,176000.0,11.3963,11.4201,11.3645,11.3963,176000.0
2008-01-23 14:50:00,14.33,14.36,14.29,14.32,213600.0,11.3963,11.4201,11.3645,11.3883,213600.0
2008-01-23 14:55:00,14.32,14.38,14.31,14.36,246400.0,11.3883,11.4361,11.3804,11.4201,246400.0
2008-01-23 15:00:00,14.36,14.44,14.35,14.41,557200.0,11.4201,11.4838,11.4122,11.4599,557200.0
2008-01-23 15:05:00,14.41,14.42,14.36,14.38,521200.0,11.4599,11.4679,11.4201,11.4361,521200.0
2008-01-23 15:10:00,14.38,14.41,14.35,14.4,793600.0,11.4361,11.4599,11.4122,11.452,793600.0
2008-01-23 15:15:00,14.4,14.44,14.36,14.36,675200.0,11.452,11.4838,11.4201,11.4201,675200.0
2008-01-23 15:20:00,14.36,14.44,14.34,14.44,811200.0,11.4201,11.4838,11.4042,11.4838,811200.0
2008-01-23 15:25:00,14.44,14.45,14.39,14.41,639200.0,11.4838,11.4917,11.444,11.4599,639200.0
2008-01-23 15:30:00,14.41,14.45,14.4,14.43,831600.0,11.4599,11.4917,11.452,11.4758,831600.0
2008-01-23 15:35:00,14.43,14.51,14.42,14.48,763200.0,11.4758,11.5394,11.4679,11.5156,763200.0
2008-01-23 15:40:00,14.48,14.51,14.39,14.44,1003200.0,11.5156,11.5394,11.444,11.4838,1003200.0
2008-01-23 15:45:00,14.44,14.52,14.4,14.49,871200.0,11.4838,11.5474,11.452,11.5235,871200.0
2008-01-23 15:50:00,14.51,14.52,14.41,14.48,517200.0,11.5394,11.5474,11.4599,11.5156,517200.0
2008-01-23 15:55:00,14.41,14.49,14.34,14.43,1093600.0,11.4599,11.5235,11.4042,11.4758,1093600.0
2008-01-24 09:30:00,14.4,14.56,14.4,14.42,398400.0,11.452,11.5792,11.452,11.4679,398400.0
2008-01-24 09:35:00,14.43,14.52,14.42,14.48,277200.0,11.4758,11.5474,11.4679,11.5156,277200.0
2008-01-24 09:40:00,14.48,14.61,14.47,14.61,384800.0,11.5156,11.619,11.5076,11.619,384800.0
2008-01-24 09:45:00,14.62,14.63,14.58,14.63,404400.0,11.6269,11.6349,11.5951,11.6349,404400.0
2008-01-24 09:50:00,14.62,14.63,14.52,14.53,528000.0,11.6269,11.6349,11.5474,11.5553,528000.0
2008-01-24 09:55:00,14.53,14.62,14.51,14.6,686800.0,11.5553,11.6269,11.5394,11.611,686800.0
2008-01-24 10:00:00,14.59,14.66,14.53,14.62,289600.0,11.6031,11.6587,11.5553,11.6269,289600.0
2008-01-24 10:05:00,14.61,14.65,14.55,14.63,284800.0,11.619,11.6508,11.5713,11.6349,284800.0
2008-01-24 10:10:00,14.65,14.66,14.49,14.49,253200.0,11.6508,11.6587,11.5235,11.5235,253200.0
2008-01-24 10:15:00,14.49,14.51,14.45,14.48,575200.0,11.5235,11.5394,11.4917,11.5156,575200.0
2008-01-24 10:20:00,14.49,14.49,14.42,14.47,420400.0,11.5235,11.5235,11.4679,11.5076,420400.0
2008-01-24 10:25:00,14.47,14.53,14.47,14.5,267600.0,11.5076,11.5553,11.5076,11.5315,267600.0
2008-01-24 10:30:00,14.5,14.52,14.45,14.51,327600.0,11.5315,11.5474,11.4917,11.5394,327600.0
2008-01-24 10:35:00,14.51,14.51,14.46,14.51,284000.0,11.5394,11.5394,11.4997,11.5394,284000.0
2008-01-24 10:40:00,14.51,14.52,14.45,14.49,276400.0,11.5394,11.5474,11.4917,11.5235,276400.0
2008-01-24 10:45:00,14.49,14.49,14.47,14.47,169200.0,11.5235,11.5235,11.5076,11.5076,169200.0
2008-01-24 10:50:00,14.47,14.49,14.46,14.48,177600.0,11.5076,11.5235,11.4997,11.5156,177600.0
2008-01-24 10:55:00,14.48,14.49,14.43,14.43,174400.0,11.5156,11.5235,11.4758,11.4758,174400.0
2008-01-24 11:00:00,14.43,14.43,14.35,14.37,230400.0,11.4758,11.4758,11.4122,11.4281,230400.0
2008-01-24 11:05:00,14.37,14.42,14.36,14.41,259600.0,11.4281,11.4679,11.4201,11.4599,259600.0
2008-01-24 11:10:00,14.41,14.49,14.41,14.48,267600.0,11.4599,11.5235,11.4599,11.5156,267600.0
2008-01-24 11:15:00,14.48,14.48,14.4,14.41,169200.0,11.5156,11.5156,11.452,11.4599,169200.0
2008-01-24 11:20:00,14.41,14.48,14.4,14.46,182000.0,11.4599,11.5156,11.452,11.4997,182000.0
2008-01-24 11:25:00,14.46,14.48,14.44,14.47,164800.0,11.4997,11.5156,11.4838,11.5076,164800.0
2008-01-24 11:30:00,14.47,14.47,14.44,14.45,195200.0,11.5076,11.5076,11.4838,11.4917,195200.0
2008-01-24 11:35:00,14.45,14.47,14.43,14.46,243200.0,11.4917,11.5076,11.4758,11.4997,243200.0
2008-01-24 11:40:00,14.45,14.46,14.42,14.45,172800.0,11.4917,11.4997,11.4679,11.4917,172800.0
2008-01-24 11:45:00,14.45,14.46,14.44,14.45,225600.0,11.4917,11.4997,11.4838,11.4917,225600.0
2008-01-24 11:50:00,14.45,14.45,14.4,14.4,261600.0,11.4917,11.4917,11.452,11.452,261600.0
2008-01-24 11:55:00,14.4,14.4,14.31,14.31,217200.0,11.452,11.452,11.3804,11.3804,217200.0
2008-01-24 12:00:00,14.31,14.32,14.29,14.3,144800.0,11.3804,11.3883,11.3645,11.3724,144800.0
2008-01-24 12:05:00,14.3,14.31,14.25,14.27,335600.0,11.3724,11.3804,11.3327,11.3486,335600.0
2008-01-24 12:10:00,14.27,14.29,14.25,14.25,258800.0,11.3486,11.3645,11.3327,11.3327,258800.0
2008-01-24 12:15:00,14.25,14.26,14.22,14.24,191600.0,11.3327,11.3406,11.3088,11.3247,191600.0
2008-01-24 12:20:00,14.24,14.25,14.19,14.19,214000.0,11.3247,11.3327,11.285,11.285,214000.0
2008-01-24 12:25:00,14.2,14.2,14.15,14.16,206800.0,11.2929,11.2929,11.2531,11.2611,206800.0
2008-01-24 12:30:00,14.16,14.24,14.16,14.23,227200.0,11.2611,11.3247,11.2611,11.3168,227200.0
2008-01-24 12:35:00,14.23,14.24,14.15,14.15,280400.0,11.3168,11.3247,11.2531,11.2531,280400.0
2008-01-24 12:40:00,14.15,14.17,14.15,14.17,142800.0,11.2531,11.269,11.2531,11.269,142800.0
2008-01-24 12:45:00,14.17,14.2,14.17,14.2,122800.0,11.269,11.2929,11.269,11.2929,122800.0
2008-01-24 12:50:00,14.2,14.2,14.06,14.09,596000.0,11.2929,11.2929,11.1816,11.2054,596000.0
2008-01-24 12:55:00,14.09,14.11,14.06,14.09,278000.0,11.2054,11.2213,11.1816,11.2054,278000.0
2008-01-24 13:00:00,14.09,14.1,14.07,14.08,259600.0,11.2054,11.2134,11.1895,11.1975,259600.0
2008-01-24 13:05:00,14.07,14.11,14.07,14.1,223600.0,11.1895,11.2213,11.1895,11.2134,223600.0
2008-01-24 13:10:00,14.1,14.13,14.09,14.12,255200.0,11.2134,11.2372,11.2054,11.2293,255200.0
2008-01-24 13:15:00,14.13,14.16,14.12,14.15,334800.0,11.2372,11.2611,11.2293,11.2531,334800.0
2008-01-24 13:20:00,14.15,14.2,14.15,14.19,264000.0,11.2531,11.2929,11.2531,11.285,264000.0
2008-01-24 13:25:00,14.18,14.2,14.15,14.17,113600.0,11.277,11.2929,11.2531,11.269,113600.0
2008-01-24 13:30:00,14.17,14.21,14.15,14.19,208000.0,11.269,11.3009,11.2531,11.285,208000.0
2008-01-24 13:35:00,14.19,14.2,14.17,14.18,104400.0,11.285,11.2929,11.269,11.277,104400.0
2008-01-24 13:40:00,14.18,14.23,14.18,14.2,263200.0,11.277,11.3168,11.277,11.2929,263200.0
2008-01-24 13:45:00,14.2,14.2,14.17,14.18,221600.0,11.2929,11.2929,11.269,11.277,221600.0
2008-01-24 13:50:00,14.18,14.24,14.18,14.24,102000.0,11.277,11.3247,11.277,11.3247,102000.0
2008-01-24 13:55:00,14.24,14.28,14.22,14.28,287600.0,11.3247,11.3565,11.3088,11.3565,287600.0
2008-01-24 14:00:00,14.28,14.28,14.25,14.27,224400.0,11.3565,11.3565,11.3327,11.3486,224400.0
2008-01-24 14:05:00,14.27,14.36,14.27,14.33,262000.0,11.3486,11.4201,11.3486,11.3963,262000.0
2008-01-24 14:10:00,14.33,14.34,14.27,14.29,185200.0,11.3963,11.4042,11.3486,11.3645,185200.0
2008-01-24 14:15:00,14.29,14.31,14.27,14.27,130400.0,11.3645,11.3804,11.3486,11.3486,130400.0
2008-01-24 14:20:00,14.28,14.33,14.28,14.33,102000.0,11.3565,11.3963,11.3565,11.3963,102000.0
2008-01-24 14:25:00,14.33,14.34,14.31,14.32,90400.0,11.3963,11.4042,11.3804,11.3883,90400.0
2008-01-24 14:30:00,14.32,14.32,14.29,14.29,148400.0,11.3883,11.3883,11.3645,11.3645,148400.0
2008-01-24 14:35:00,14.29,14.31,14.28,14.3,150000.0,11.3645,11.3804,11.3565,11.3724,150000.0
2008-01-24 14:40:00,14.3,14.35,14.3,14.33,243200.0,11.3724,11.4122,11.3724,11.3963,243200.0
2008-01-24 14:45:00,14.33,14.34,14.3,14.32,282400.0,11.3963,11.4042,11.3724,11.3883,282400.0
2008-01-24 14:50:00,14.32,14.34,14.26,14.31,226800.0,11.3883,11.4042,11.3406,11.3804,226800.0
2008-01-24 14:55:00,14.31,14.31,14.24,14.28,214400.0,11.3804,11.3804,11.3247,11.3565,214400.0
2008-01-24 15:00:00,14.28,14.32,14.26,14.3,274000.0,11.3565,11.3883,11.3406,11.3724,274000.0
2008-01-24 15:05:00,14.3,14.3,14.27,14.28,256800.0,11.3724,11.3724,11.3486,11.3565,256800.0
2008-01-24 15:10:00,14.28,14.31,14.28,14.3,167600.0,11.3565,11.3804,11.3565,11.3724,167600.0
2008-01-24 15:15:00,14.3,14.31,14.28,14.29,331200.0,11.3724,11.3804,11.3565,11.3645,331200.0
2008-01-24 15:20:00,14.29,14.32,14.29,14.31,231200.0,11.3645,11.3883,11.3645,11.3804,231200.0
2008-01-24 15:25:00,14.31,14.31,14.27,14.28,261200.0,11.3804,11.3804,11.3486,11.3565,261200.0
2008-01-24 15:30:00,14.28,14.33,14.28,14.32,259600.0,11.3565,11.3963,11.3565,11.3883,259600.0
2008-01-24 15:35:00,14.32,14.33,14.29,14.31,296800.0,11.3883,11.3963,11.3645,11.3804,296800.0
2008-01-24 15:40:00,14.31,14.35,14.3,14.32,392800.0,11.3804,11.4122,11.3724,11.3883,392800.0
2008-01-24 15:45:00,14.32,14.34,14.31,14.32,372000.0,11.3883,11.4042,11.3804,11.3883,372000.0
2008-01-24 15:50:00,14.32,14.34,14.3,14.33,426800.0,11.3883,11.4042,11.3724,11.3963,426800.0
2008-01-24 15:55:00,14.33,14.35,14.32,14.34,495600.0,11.3963,11.4122,11.3883,11.4042,495600.0
2008-01-25 09:30:00,14.55,14.55,14.37,14.42,355600.0,11.5713,11.5713,11.4281,11.4679,355600.0
2008-01-25 09:35:00,14.42,14.42,14.12,14.21,466800.0,11.4679,11.4679,11.2293,11.3009,466800.0
2008-01-25 09:40:00,14.18,14.32,14.18,14.27,432000.0,11.277,11.3883,11.277,11.3486,432000.0
2008-01-25 09:45:00,14.28,14.31,14.24,14.31,258800.0,11.3565,11.3804,11.3247,11.3804,258800.0
2008-01-25 09:50:00,14.31,14.33,14.26,14.29,185200.0,11.3804,11.3963,11.3406,11.3645,185200.0
2008-01-25 09:55:00,14.29,14.32,14.28,14.31,174400.0,11.3645,11.3883,11.3565,11.3804,174400.0
2008-01-25 10:00:00,14.31,14.31,14.24,14.25,505200.0,11.3804,11.3804,11.3247,11.3327,505200.0
2008-01-25 10:05:00,14.25,14.3,14.24,14.25,170800.0,11.3327,11.3724,11.3247,11.3327,170800.0
2008-01-25 10:10:00,14.25,14.29,14.25,14.28,240800.0,11.3327,11.3645,11.3327,11.3565,240800.0
2008-01-25 10:15:00,14.28,14.36,14.27,14.36,212400.0,11.3565,11.4201,11.3486,11.4201,212400.0
2008-01-25 10:20:00,14.36,14.37,14.26,14.27,258400.0,11.4201,11.4281,11.3406,11.3486,258400.0
2008-01-25 10:25:00,14.27,14.37,14.26,14.3,298400.0,11.3486,11.4281,11.3406,11.3724,298400.0
2008-01-25 10:30:00,14.29,14.29,14.2,14.2,244400.0,11.3645,11.3645,11.2929,11.2929,244400.0
2008-01-25 10:35:00,14.2,14.23,14.18,14.23,236800.0,11.2929,11.3168,11.277,11.3168,236800.0
2008-01-25 10:40:00,14.24,14.26,14.17,14.25,198800.0,11.3247,11.3406,11.269,11.3327,198800.0
2008-01-25 10:45:00,14.25,14.26,14.19,14.23,198800.0,11.3327,11.3406,11.285,11.3168,198800.0
2008-01-25 10:50:00,14.24,14.24,14.18,14.18,198400.0,11.3247,11.3247,11.277,11.277,198400.0
2008-01-25 10:55:00,14.18,14.2,14.16,14.19,209200.0,11.277,11.2929,11.2611,11.285,209200.0
2008-01-25 11:00:00,14.19,14.22,14.17,14.19,187600.0,11.285,11.3088,11.269,11.285,187600.0
2008-01-25 11:05:00,14.19,14.22,14.17,14.19,239200.0,11.285,11.3088,11.269,11.285,239200.0
2008-01-25 11:10:00,14.19,14.21,14.17,14.21,214800.0,11.285,11.3009,11.269,11.3009,214800.0
2008-01-25 11:15:00,14.21,14.26,14.2,14.22,189600.0,11.3009,11.3406,11.2929,11.3088,189600.0
2008-01-25 11:20:00,14.22,14.24,14.17,14.24,182400.0,11.3088,11.3247,11.269,11.3247,182400.0
2008-01-25 11:25:00,14.24,14.24,14.18,14.19,94000.0,11.3247,11.3247,11.277,11.285,94000.0
2008-01-25 11:30:00,14.19,14.24,14.19,14.24,156400.0,11.285,11.3247,11.285,11.3247,156400.0
2008-01-25 11:35:00,14.24,14.28,14.22,14.22,123200.0,11.3247,11.3565,11.3088,11.3088,123200.0
2008-01-25 11:40:00,14.23,14.26,14.21,14.22,80400.0,11.3168,11.3406,11.3009,11.3088,80400.0
2008-01-25 11:45:00,14.22,14.22,14.18,14.19,165600.0,11.3088,11.3088,11.277,11.285,165600.0
2008-01-25 11:50:00,14.2,14.22,14.18,14.22,86400.0,11.2929,11.3088,11.277,11.3088,86400.0
2008-01-25 11:55:00,14.22,14.22,14.2,14.22,55600.0,11.3088,11.3088,11.2929,11.3088,55600.0
2008-01-25 12:00:00,14.22,14.22,14.18,14.18,176000.0,11.3088,11.3088,11.277,11.277,176000.0
2008-01-25 12:05:00,14.18,14.19,14.16,14.16,106000.0,11.277,11.285,11.2611,11.2611,106000.0
2008-01-25 12:10:00,14.16,14.18,14.15,14.15,158000.0,11.2611,11.277,11.2531,11.2531,158000.0
2008-01-25 12:15:00,14.16,14.17,14.14,14.17,68000.0,11.2611,11.269,11.2452,11.269,68000.0
2008-01-25 12:20:00,14.17,14.18,14.15,14.18,77600.0,11.269,11.277,11.2531,11.277,77600.0
2008-01-25 12:25:00,14.17,14.18,14.15,14.16,76400.0,11.269,11.277,11.2531,11.2611,76400.0
2008-01-25 12:30:00,14.16,14.18,14.15,14.17,157600.0,11.2611,11.277,11.2531,11.269,157600.0
2008-01-25 12:35:00,14.17,14.18,14.15,14.16,118000.0,11.269,11.277,11.2531,11.2611,118000.0
2008-01-25 12:40:00,14.15,14.2,14.15,14.2,88800.0,11.2531,11.2929,11.2531,11.2929,88800.0
2008-01-25 12:45:00,14.2,14.2,14.15,14.15,130400.0,11.2929,11.2929,11.2531,11.2531,130400.0
2008-01-25 12:50:00,14.15,14.16,14.13,14.15,113600.0,11.2531,11.2611,11.2372,11.2531,113600.0
2008-01-25 12:55:00,14.15,14.15,14.09,14.09,1464000.0,11.2531,11.2531,11.2054,11.2054,1464000.0
2008-01-25 13:00:00,14.1,14.13,14.07,14.12,190800.0,11.2134,11.2372,11.1895,11.2293,190800.0
2008-01-25 13:05:00,14.12,14.12,14.07,14.09,177200.0,11.2293,11.2293,11.1895,11.2054,177200.0
2008-01-25 13:10:00,14.09,14.09,14.07,14.09,130000.0,11.2054,11.2054,11.1895,11.2054,130000.0
2008-01-25 13:15:00,14.09,14.13,14.09,14.11,159600.0,11.2054,11.2372,11.2054,11.2213,159600.0
2008-01-25 13:20:00,14.11,14.12,14.07,14.07,217200.0,11.2213,11.2293,11.1895,11.1895,217200.0
2008-01-25 13:25:00,14.08,14.08,14.01,14.03,136400.0,11.1975,11.1975,11.1418,11.1577,136400.0
2008-01-25 13:30:00,14.03,14.06,14.0,14.03,100000.0,11.1577,11.1816,11.1338,11.1577,100000.0
2008-01-25 13:35:00,14.03,14.03,13.96,14.01,184000.0,11.1577,11.1577,11.102,11.1418,184000.0
2008-01-25 13:40:00,14.01,14.02,13.97,14.02,109600.0,11.1418,11.1498,11.11,11.1498,109600.0
2008-01-25 13:45:00,14.02,14.03,13.96,13.96,78400.0,11.1498,11.1577,11.102,11.102,78400.0
2008-01-25 13:50:00,13.96,13.97,13.9,13.94,144800.0,11.102,11.11,11.0543,11.0861,144800.0
2008-01-25 13:55:00,13.95,13.99,13.92,13.93,381600.0,11.0941,11.1259,11.0702,11.0782,381600.0
2008-01-25 14:00:00,13.92,13.97,13.9,13.96,238400.0,11.0702,11.11,11.0543,11.102,238400.0
2008-01-25 14:05:00,13.95,13.98,13.92,13.97,142400.0,11.0941,11.1179,11.0702,11.11,142400.0
2008-01-25 14:10:00,13.97,13.99,13.96,13.99,262000.0,11.11,11.1259,11.102,11.1259,262000.0
2008-01-25 14:15:00,13.99,14.03,13.99,14.02,161600.0,11.1259,11.1577,11.1259,11.1498,161600.0
2008-01-25 14:20:00,14.02,14.08,14.0,14.07,164000.0,11.1498,11.1975,11.1338,11.1895,164000.0
2008-01-25 14:25:00,14.07,14.08,14.02,14.02,138400.0,11.1895,11.1975,11.1498,11.1498,138400.0
2008-01-25 14:30:00,14.03,14.05,14.02,14.04,65200.0,11.1577,11.1736,11.1498,11.1657,65200.0
2008-01-25 14:35:00,14.04,14.08,14.04,14.05,112400.0,11.1657,11.1975,11.1657,11.1736,112400.0
2008-01-25 14:40:00,14.06,14.07,14.01,14.02,100000.0,11.1816,11.1895,11.1418,11.1498,100000.0
2008-01-25 14:45:00,14.02,14.03,14.0,14.0,112800.0,11.1498,11.1577,11.1338,11.1338,112800.0
2008-01-25 14:50:00,14.0,14.02,13.97,13.98,249600.0,11.1338,11.1498,11.11,11.1179,249600.0
2008-01-25 14:55:00,13.99,14.03,13.97,14.02,110800.0,11.1259,11.1577,11.11,11.1498,110800.0
2008-01-25 15:00:00,14.02,14.03,14.01,14.03,128800.0,11.1498,11.1577,11.1418,11.1577,128800.0
2008-01-25 15:05:00,14.03,14.04,14.0,14.02,214000.0,11.1577,11.1657,11.1338,11.1498,214000.0
2008-01-25 15:10:00,14.02,14.07,14.0,14.07,150800.0,11.1498,11.1895,11.1338,11.1895,150800.0
2008-01-25 15:15:00,14.07,14.11,14.07,14.11,236000.0,11.1895,11.2213,11.1895,11.2213,236000.0
2008-01-25 15:20:00,14.11,14.13,14.09,14.1,356400.0,11.2213,11.2372,11.2054,11.2134,356400.0
2008-01-25 15:25:00,14.1,14.12,14.09,14.09,356000.0,11.2134,11.2293,11.2054,11.2054,356000.0
2008-01-25 15:30:00,14.1,14.11,14.07,14.11,386000.0,11.2134,11.2213,11.1895,11.2213,386000.0
2008-01-25 15:35:00,14.11,14.13,14.07,14.1,412000.0,11.2213,11.2372,11.1895,11.2134,412000.0
2008-01-25 15:40:00,14.1,14.11,14.05,14.06,432000.0,11.2134,11.2213,11.1736,11.1816,432000.0
2008-01-25 15:45:00,14.06,14.07,13.95,13.95,823600.0,11.1816,11.1895,11.0941,11.0941,823600.0
2008-01-25 15:50:00,13.95,13.96,13.92,13.96,420800.0,11.0941,11.102,11.0702,11.102,420800.0
2008-01-25 15:55:00,13.95,14.0,13.95,13.99,351600.0,11.0941,11.1338,11.0941,11.1259,351600.0
2008-01-28 09:30:00,14.01,14.12,14.01,14.07,160000.0,11.1418,11.2293,11.1418,11.1895,160000.0
2008-01-28 09:35:00,14.07,14.07,13.97,13.97,127200.0,11.1895,11.1895,11.11,11.11,127200.0
2008-01-28 09:40:00,13.99,14.04,13.94,14.03,187200.0,11.1259,11.1657,11.0861,11.1577,187200.0
2008-01-28 09:45:00,14.03,14.1,14.03,14.08,103200.0,11.1577,11.2134,11.1577,11.1975,103200.0
2008-01-28 09:50:00,14.09,14.15,14.09,14.14,138400.0,11.2054,11.2531,11.2054,11.2452,138400.0
2008-01-28 09:55:00,14.13,14.15,14.11,14.12,122800.0,11.2372,11.2531,11.2213,11.2293,122800.0
2008-01-28 10:00:00,14.11,14.11,13.92,13.99,195600.0,11.2213,11.2213,11.0702,11.1259,195600.0
2008-01-28 10:05:00,13.99,14.02,13.97,14.0,98000.0,11.1259,11.1498,11.11,11.1338,98000.0
2008-01-28 10:10:00,14.01,14.08,14.01,14.08,92000.0,11.1418,11.1975,11.1418,11.1975,92000.0
2008-01-28 10:15:00,14.07,14.14,14.06,14.13,102400.0,11.1895,11.2452,11.1816,11.2372,102400.0
2008-01-28 10:20:00,14.13,14.22,14.13,14.21,178400.0,11.2372,11.3088,11.2372,11.3009,178400.0
2008-01-28 10:25:00,14.21,14.25,14.2,14.24,185200.0,11.3009,11.3327,11.2929,11.3247,185200.0
2008-01-28 10:30:00,14.24,14.24,14.21,14.24,140400.0,11.3247,11.3247,11.3009,11.3247,140400.0
2008-01-28 10:35:00,14.24,14.25,14.19,14.21,127600.0,11.3247,11.3327,11.285,11.3009,127600.0
2008-01-28 10:40:00,14.21,14.25,14.2,14.21,146800.0,11.3009,11.3327,11.2929,11.3009,146800.0
2008-01-28 10:45:00,14.21,14.33,14.21,14.3,212400.0,11.3009,11.3963,11.3009,11.3724,212400.0
2008-01-28 10:50:00,14.3,14.37,14.29,14.35,293600.0,11.3724,11.4281,11.3645,11.4122,293600.0
2008-01-28 10:55:00,14.35,14.41,14.34,14.4,269600.0,11.4122,11.4599,11.4042,11.452,269600.0
2008-01-28 11:00:00,14.4,14.43,14.39,14.42,341200.0,11.452,11.4758,11.444,11.4679,341200.0
2008-01-28 11:05:00,14.42,14.42,14.32,14.33,342000.0,11.4679,11.4679,11.3883,11.3963,342000.0
2008-01-28 11:10:00,14.33,14.33,14.29,14.29,131600.0,11.3963,11.3963,11.3645,11.3645,131600.0
2008-01-28 11:15:00,14.29,14.29,14.25,14.26,157200.0,11.3645,11.3645,11.3327,11.3406,157200.0
2008-01-28 11:20:00,14.26,14.27,14.25,14.26,103200.0,11.3406,11.3486,11.3327,11.3406,103200.0
2008-01-28 11:25:00,14.26,14.3,14.26,14.26,100400.0,11.3406,11.3724,11.3406,11.3406,100400.0
2008-01-28 11:30:00,14.26,14.32,14.26,14.31,69600.0,11.3406,11.3883,11.3406,11.3804,69600.0
2008-01-28 11:35:00,14.3,14.32,14.27,14.29,94000.0,11.3724,11.3883,11.3486,11.3645,94000.0
2008-01-28 11:40:00,14.29,14.3,14.26,14.27,87200.0,11.3645,11.3724,11.3406,11.3486,87200.0
2008-01-28 11:45:00,14.26,14.28,14.24,14.27,104800.0,11.3406,11.3565,11.3247,11.3486,104800.0
2008-01-28 11:50:00,14.28,14.28,14.21,14.21,89200.0,11.3565,11.3565,11.3009,11.3009,89200.0
2008-01-28 11:55:00,14.21,14.27,14.21,14.24,74400.0,11.3009,11.3486,11.3009,11.3247,74400.0
2008-01-28 12:00:00,14.25,14.27,14.24,14.24,87200.0,11.3327,11.3486,11.3247,11.3247,87200.0
2008-01-28 12:05:00,14.24,14.24,14.17,14.17,102400.0,11.3247,11.3247,11.269,11.269,102400.0
2008-01-28 12:10:00,14.17,14.19,14.17,14.19,77200.0,11.269,11.285,11.269,11.285,77200.0
2008-01-28 12:15:00,14.19,14.19,14.16,14.16,94800.0,11.285,11.285,11.2611,11.2611,94800.0
2008-01-28 12:20:00,14.17,14.19,14.16,14.19,57600.0,11.269,11.285,11.2611,11.285,57600.0
2008-01-28 12:25:00,14.19,14.21,14.16,14.17,84400.0,11.285,11.3009,11.2611,11.269,84400.0
2008-01-28 12:30:00,14.17,14.18,14.16,14.16,60400.0,11.269,11.277,11.2611,11.2611,60400.0
2008-01-28 12:35:00,14.16,14.16,14.13,14.15,166000.0,11.2611,11.2611,11.2372,11.2531,166000.0
2008-01-28 12:40:00,14.15,14.2,14.15,14.2,70400.0,11.2531,11.2929,11.2531,11.2929,70400.0
2008-01-28 12:45:00,14.2,14.26,14.2,14.25,88400.0,11.2929,11.3406,11.2929,11.3327,88400.0
2008-01-28 12:50:00,14.25,14.25,14.19,14.19,77600.0,11.3327,11.3327,11.285,11.285,77600.0
2008-01-28 12:55:00,14.19,14.21,14.15,14.16,98000.0,11.285,11.3009,11.2531,11.2611,98000.0
2008-01-28 13:00:00,14.17,14.23,14.16,14.23,57600.0,11.269,11.3168,11.2611,11.3168,57600.0
2008-01-28 13:05:00,14.24,14.25,14.2,14.21,164400.0,11.3247,11.3327,11.2929,11.3009,164400.0
2008-01-28 13:10:00,14.21,14.22,14.2,14.22,53600.0,11.3009,11.3088,11.2929,11.3088,53600.0
2008-01-28 13:15:00,14.22,14.24,14.21,14.22,48000.0,11.3088,11.3247,11.3009,11.3088,48000.0
2008-01-28 13:20:00,14.23,14.26,14.23,14.24,92800.0,11.3168,11.3406,11.3168,11.3247,92800.0
2008-01-28 13:25:00,14.24,14.24,14.22,14.24,56800.0,11.3247,11.3247,11.3088,11.3247,56800.0
2008-01-28 13:30:00,14.24,14.25,14.21,14.21,48800.0,11.3247,11.3327,11.3009,11.3009,48800.0
2008-01-28 13:35:00,14.21,14.22,14.2,14.21,43600.0,11.3009,11.3088,11.2929,11.3009,43600.0
2008-01-28 13:40:00,14.21,14.21,14.17,14.19,74000.0,11.3009,11.3009,11.269,11.285,74000.0
2008-01-28 13:45:00,14.19,14.2,14.15,14.16,93200.0,11.285,11.2929,11.2531,11.2611,93200.0
2008-01-28 13:50:00,14.16,14.24,14.16,14.23,61600.0,11.2611,11.3247,11.2611,11.3168,61600.0
2008-01-28 13:55:00,14.22,14.25,14.22,14.22,58800.0,11.3088,11.3327,11.3088,11.3088,58800.0
2008-01-28 14:00:00,14.22,14.24,14.21,14.22,77600.0,11.3088,11.3247,11.3009,11.3088,77600.0
2008-01-28 14:05:00,14.23,14.25,14.22,14.24,79600.0,11.3168,11.3327,11.3088,11.3247,79600.0
2008-01-28 14:10:00,14.24,14.26,14.22,14.23,147600.0,11.3247,11.3406,11.3088,11.3168,147600.0
2008-01-28 14:15:00,14.23,14.24,14.22,14.24,64800.0,11.3168,11.3247,11.3088,11.3247,64800.0
2008-01-28 14:20:00,14.23,14.26,14.23,14.24,62000.0,11.3168,11.3406,11.3168,11.3247,62000.0
2008-01-28 14:25:00,14.25,14.26,14.24,14.24,100800.0,11.3327,11.3406,11.3247,11.3247,100800.0
2008-01-28 14:30:00,14.24,14.29,14.24,14.29,88400.0,11.3247,11.3645,11.3247,11.3645,88400.0
2008-01-28 14:35:00,14.29,14.31,14.27,14.29,91600.0,11.3645,11.3804,11.3486,11.3645,91600.0
2008-01-28 14:40:00,14.29,14.29,14.26,14.26,60800.0,11.3645,11.3645,11.3406,11.3406,60800.0
2008-01-28 14:45:00,14.26,14.29,14.24,14.25,91200.0,11.3406,11.3645,11.3247,11.3327,91200.0
2008-01-28 14:50:00,14.25,14.25,14.2,14.23,126000.0,11.3327,11.3327,11.2929,11.3168,126000.0
2008-01-28 14:55:00,14.23,14.23,14.17,14.19,134400.0,11.3168,11.3168,11.269,11.285,134400.0
2008-01-28 15:00:00,14.2,14.21,14.18,14.19,98800.0,11.2929,11.3009,11.277,11.285,98800.0
2008-01-28 15:05:00,14.19,14.21,14.16,14.18,146800.0,11.285,11.3009,11.2611,11.277,146800.0
2008-01-28 15:10:00,14.18,14.2,14.13,14.13,123600.0,11.277,11.2929,11.2372,11.2372,123600.0
2008-01-28 15:15:00,14.13,14.16,14.12,14.13,148000.0,11.2372,11.2611,11.2293,11.2372,148000.0
2008-01-28 15:20:00,14.13,14.17,14.13,14.17,174800.0,11.2372,11.269,11.2372,11.269,174800.0
2008-01-28 15:25:00,14.17,14.2,14.16,14.2,241200.0,11.269,11.2929,11.2611,11.2929,241200.0
2008-01-28 15:30:00,14.2,14.22,14.19,14.2,159600.0,11.2929,11.3088,11.285,11.2929,159600.0
2008-01-28 15:35:00,14.2,14.26,14.2,14.25,161600.0,11.2929,11.3406,11.2929,11.3327,161600.0
2008-01-28 15:40:00,14.25,14.33,14.25,14.33,334800.0,11.3327,11.3963,11.3327,11.3963,334800.0
2008-01-28 15:45:00,14.33,14.33,14.29,14.29,298000.0,11.3963,11.3963,11.3645,11.3645,298000.0
2008-01-28 15:50:00,14.29,14.32,14.29,14.3,321600.0,11.3645,11.3883,11.3645,11.3724,321600.0
2008-01-28 15:55:00,14.3,14.34,14.3,14.33,438400.0,11.3724,11.4042,11.3724,11.3963,438400.0
2008-01-29 09:30:00,14.39,14.39,14.32,14.33,260000.0,11.444,11.444,11.3883,11.3963,260000.0
2008-01-29 09:35:00,14.33,14.33,14.28,14.31,192000.0,11.3963,11.3963,11.3565,11.3804,192000.0
2008-01-29 09:40:00,14.31,14.31,14.24,14.26,127600.0,11.3804,11.3804,11.3247,11.3406,127600.0
2008-01-29 09:45:00,14.27,14.27,14.17,14.21,116400.0,11.3486,11.3486,11.269,11.3009,116400.0
2008-01-29 09:50:00,14.22,14.22,14.08,14.09,287200.0,11.3088,11.3088,11.1975,11.2054,287200.0
2008-01-29 09:55:00,14.09,14.1,14.07,14.08,189600.0,11.2054,11.2134,11.1895,11.1975,189600.0
2008-01-29 10:00:00,14.08,14.17,14.08,14.16,144000.0,11.1975,11.269,11.1975,11.2611,144000.0
2008-01-29 10:05:00,14.17,14.21,14.13,14.15,116400.0,11.269,11.3009,11.2372,11.2531,116400.0
2008-01-29 10:10:00,14.14,14.24,14.14,14.2,164000.0,11.2452,11.3247,11.2452,11.2929,164000.0
2008-01-29 10:15:00,14.2,14.21,14.14,14.15,205600.0,11.2929,11.3009,11.2452,11.2531,205600.0
2008-01-29 10:20:00,14.15,14.21,14.15,14.2,131600.0,11.2531,11.3009,11.2531,11.2929,131600.0
2008-01-29 10:25:00,14.2,14.21,14.17,14.19,150000.0,11.2929,11.3009,11.269,11.285,150000.0
2008-01-29 10:30:00,14.19,14.2,14.19,14.19,160800.0,11.285,11.2929,11.285,11.285,160800.0
2008-01-29 10:35:00,14.19,14.2,14.16,14.16,139600.0,11.285,11.2929,11.2611,11.2611,139600.0
2008-01-29 10:40:00,14.16,14.17,14.12,14.13,112800.0,11.2611,11.269,11.2293,11.2372,112800.0
2008-01-29 10:45:00,14.15,14.17,14.12,14.12,88000.0,11.2531,11.269,11.2293,11.2293,88000.0
2008-01-29 10:50:00,14.13,14.14,14.09,14.09,68800.0,11.2372,11.2452,11.2054,11.2054,68800.0
2008-01-29 10:55:00,14.1,14.11,14.08,14.09,100800.0,11.2134,11.2213,11.1975,11.2054,100800.0
2008-01-29 11:00:00,14.09,14.13,14.09,14.12,85200.0,11.2054,11.2372,11.2054,11.2293,85200.0
2008-01-29 11:05:00,14.13,14.16,14.12,14.16,42400.0,11.2372,11.2611,11.2293,11.2611,42400.0
2008-01-29 11:10:00,14.17,14.17,14.14,14.14,57200.0,11.269,11.269,11.2452,11.2452,57200.0
2008-01-29 11:15:00,14.15,14.19,14.13,14.18,85600.0,11.2531,11.285,11.2372,11.277,85600.0
2008-01-29 11:20:00,14.18,14.18,14.16,14.17,88400.0,11.277,11.277,11.2611,11.269,88400.0
2008-01-29 11:25:00,14.17,14.19,14.16,14.17,110800.0,11.269,11.285,11.2611,11.269,110800.0
2008-01-29 11:30:00,14.16,14.18,14.16,14.18,65600.0,11.2611,11.277,11.2611,11.277,65600.0
2008-01-29 11:35:00,14.17,14.18,14.17,14.18,88800.0,11.269,11.277,11.269,11.277,88800.0
2008-01-29 11:40:00,14.18,14.18,14.16,14.17,66800.0,11.277,11.277,11.2611,11.269,66800.0
2008-01-29 11:45:00,14.17,14.18,14.16,14.16,81200.0,11.269,11.277,11.2611,11.2611,81200.0
2008-01-29 11:50:00,14.17,14.22,14.16,14.22,103600.0,11.269,11.3088,11.2611,11.3088,103600.0
2008-01-29 11:55:00,14.22,14.25,14.22,14.24,82800.0,11.3088,11.3327,11.3088,11.3247,82800.0
2008-01-29 12:00:00,14.24,14.27,14.24,14.25,153600.0,11.3247,11.3486,11.3247,11.3327,153600.0
2008-01-29 12:05:00,14.25,14.25,14.17,14.18,100000.0,11.3327,11.3327,11.269,11.277,100000.0
2008-01-29 12:10:00,14.19,14.24,14.19,14.2,102400.0,11.285,11.3247,11.285,11.2929,102400.0
2008-01-29 12:15:00,14.2,14.2,14.18,14.19,328800.0,11.2929,11.2929,11.277,11.285,328800.0
2008-01-29 12:20:00,14.19,14.21,14.19,14.2,88400.0,11.285,11.3009,11.285,11.2929,88400.0
2008-01-29 12:25:00,14.2,14.21,14.19,14.21,129600.0,11.2929,11.3009,11.285,11.3009,129600.0
2008-01-29 12:30:00,14.21,14.22,14.19,14.19,80400.0,11.3009,11.3088,11.285,11.285,80400.0
2008-01-29 12:35:00,14.19,14.19,14.17,14.17,100400.0,11.285,11.285,11.269,11.269,100400.0
2008-01-29 12:40:00,14.17,14.21,14.17,14.19,84800.0,11.269,11.3009,11.269,11.285,84800.0
2008-01-29 12:45:00,14.19,14.21,14.17,14.19,64000.0,11.285,11.3009,11.269,11.285,64000.0
2008-01-29 12:50:00,14.19,14.2,14.17,14.17,26000.0,11.285,11.2929,11.269,11.269,26000.0
2008-01-29 12:55:00,14.17,14.19,14.16,14.19,85200.0,11.269,11.285,11.2611,11.285,85200.0
2008-01-29 13:00:00,14.19,14.2,14.18,14.19,46800.0,11.285,11.2929,11.277,11.285,46800.0
2008-01-29 13:05:00,14.19,14.22,14.18,14.21,126800.0,11.285,11.3088,11.277,11.3009,126800.0
2008-01-29 13:10:00,14.22,14.24,14.19,14.19,114400.0,11.3088,11.3247,11.285,11.285,114400.0
2008-01-29 13:15:00,14.19,14.2,14.19,14.2,58800.0,11.285,11.2929,11.285,11.2929,58800.0
2008-01-29 13:20:00,14.2,14.21,14.18,14.21,57600.0,11.2929,11.3009,11.277,11.3009,57600.0
2008-01-29 13:25:00,14.21,14.25,14.2,14.24,113600.0,11.3009,11.3327,11.2929,11.3247,113600.0
2008-01-29 13:30:00,14.24,14.26,14.24,14.26,181200.0,11.3247,11.3406,11.3247,11.3406,181200.0
2008-01-29 13:35:00,14.27,14.27,14.23,14.24,213200.0,11.3486,11.3486,11.3168,11.3247,213200.0
2008-01-29 13:40:00,14.24,14.24,14.23,14.24,119600.0,11.3247,11.3247,11.3168,11.3247,119600.0
2008-01-29 13:45:00,14.24,14.25,14.23,14.25,498400.0,11.3247,11.3327,11.3168,11.3327,498400.0
2008-01-29 13:50:00,14.25,14.25,14.23,14.24,78400.0,11.3327,11.3327,11.3168,11.3247,78400.0
2008-01-29 13:55:00,14.23,14.26,14.21,14.23,112000.0,11.3168,11.3406,11.3009,11.3168,112000.0
2008-01-29 14:00:00,14.23,14.23,14.2,14.2,192000.0,11.3168,11.3168,11.2929,11.2929,192000.0
2008-01-29 14:05:00,14.2,14.21,14.19,14.19,150400.0,11.2929,11.3009,11.285,11.285,150400.0
2008-01-29 14:10:00,14.19,14.22,14.19,14.19,144800.0,11.285,11.3088,11.285,11.285,144800.0
2008-01-29 14:15:00,14.19,14.23,14.19,14.22,132400.0,11.285,11.3168,11.285,11.3088,132400.0
2008-01-29 14:20:00,14.22,14.22,14.18,14.19,145200.0,11.3088,11.3088,11.277,11.285,145200.0
2008-01-29 14:25:00,14.19,14.21,14.18,14.19,100800.0,11.285,11.3009,11.277,11.285,100800.0
2008-01-29 14:30:00,14.19,14.21,14.17,14.18,67200.0,11.285,11.3009,11.269,11.277,67200.0
2008-01-29 14:35:00,14.17,14.18,14.16,14.17,103200.0,11.269,11.277,11.2611,11.269,103200.0
2008-01-29 14:40:00,14.17,14.18,14.15,14.16,110000.0,11.269,11.277,11.2531,11.2611,110000.0
2008-01-29 14:45:00,14.16,14.21,14.15,14.21,134400.0,11.2611,11.3009,11.2531,11.3009,134400.0
2008-01-29 14:50:00,14.2,14.24,14.2,14.22,131600.0,11.2929,11.3247,11.2929,11.3088,131600.0
2008-01-29 14:55:00,14.21,14.23,14.21,14.21,116800.0,11.3009,11.3168,11.3009,11.3009,116800.0
2008-01-29 15:00:00,14.21,14.25,14.21,14.25,189600.0,11.3009,11.3327,11.3009,11.3327,189600.0
2008-01-29 15:05:00,14.24,14.26,14.23,14.26,288800.0,11.3247,11.3406,11.3168,11.3406,288800.0
2008-01-29 15:10:00,14.25,14.27,14.24,14.26,285200.0,11.3327,11.3486,11.3247,11.3406,285200.0
2008-01-29 15:15:00,14.26,14.28,14.26,14.28,213600.0,11.3406,11.3565,11.3406,11.3565,213600.0
2008-01-29 15:20:00,14.28,14.34,14.28,14.33,276400.0,11.3565,11.4042,11.3565,11.3963,276400.0
2008-01-29 15:25:00,14.33,14.35,14.31,14.33,374400.0,11.3963,11.4122,11.3804,11.3963,374400.0
2008-01-29 15:30:00,14.33,14.34,14.29,14.32,240800.0,11.3963,11.4042,11.3645,11.3883,240800.0
2008-01-29 15:35:00,14.32,14.35,14.31,14.34,302000.0,11.3883,11.4122,11.3804,11.4042,302000.0
2008-01-29 15:40:00,14.34,14.35,14.29,14.31,246000.0,11.4042,11.4122,11.3645,11.3804,246000.0
2008-01-29 15:45:00,14.31,14.34,14.3,14.32,460400.0,11.3804,11.4042,11.3724,11.3883,460400.0
2008-01-29 15:50:00,14.33,14.37,14.33,14.34,360400.0,11.3963,11.4281,11.3963,11.4042,360400.0
2008-01-29 15:55:00,14.34,14.35,14.32,14.33,514400.0,11.4042,11.4122,11.3883,11.3963,514400.0
2008-01-30 09:30:00,14.56,14.65,14.54,14.64,938400.0,11.5792,11.6508,11.5633,11.6428,938400.0
2008-01-30 09:35:00,14.65,14.7,14.52,14.56,615200.0,11.6508,11.6905,11.5474,11.5792,615200.0
2008-01-30 09:40:00,14.56,14.6,14.53,14.57,546800.0,11.5792,11.611,11.5553,11.5872,546800.0
2008-01-30 09:45:00,14.57,14.6,14.52,14.57,352800.0,11.5872,11.611,11.5474,11.5872,352800.0
2008-01-30 09:50:00,14.57,14.6,14.56,14.6,320000.0,11.5872,11.611,11.5792,11.611,320000.0
2008-01-30 09:55:00,14.6,14.63,14.59,14.62,291600.0,11.611,11.6349,11.6031,11.6269,291600.0
2008-01-30 10:00:00,14.62,14.63,14.61,14.62,579600.0,11.6269,11.6349,11.619,11.6269,579600.0
2008-01-30 10:05:00,14.63,14.66,14.62,14.65,243600.0,11.6349,11.6587,11.6269,11.6508,243600.0
2008-01-30 10:10:00,14.65,14.66,14.6,14.6,197200.0,11.6508,11.6587,11.611,11.611,197200.0
2008-01-30 10:15:00,14.6,14.61,14.56,14.6,139600.0,11.611,11.619,11.5792,11.611,139600.0
2008-01-30 10:20:00,14.6,14.64,14.59,14.62,118800.0,11.611,11.6428,11.6031,11.6269,118800.0
2008-01-30 10:25:00,14.62,14.62,14.55,14.56,144000.0,11.6269,11.6269,11.5713,11.5792,144000.0
2008-01-30 10:30:00,14.56,14.56,14.54,14.55,206800.0,11.5792,11.5792,11.5633,11.5713,206800.0
2008-01-30 10:35:00,14.55,14.56,14.54,14.55,118800.0,11.5713,11.5792,11.5633,11.5713,118800.0
2008-01-30 10:40:00,14.55,14.56,14.55,14.55,141200.0,11.5713,11.5792,11.5713,11.5713,141200.0
2008-01-30 10:45:00,14.55,14.58,14.54,14.57,68800.0,11.5713,11.5951,11.5633,11.5872,68800.0
2008-01-30 10:50:00,14.57,14.63,14.57,14.62,114400.0,11.5872,11.6349,11.5872,11.6269,114400.0
2008-01-30 10:55:00,14.62,14.65,14.62,14.62,158000.0,11.6269,11.6508,11.6269,11.6269,158000.0
2008-01-30 11:00:00,14.62,14.64,14.62,14.64,298400.0,11.6269,11.6428,11.6269,11.6428,298400.0
2008-01-30 11:05:00,14.64,14.72,14.63,14.72,263600.0,11.6428,11.7064,11.6349,11.7064,263600.0
2008-01-30 11:10:00,14.72,14.72,14.71,14.72,198000.0,11.7064,11.7064,11.6985,11.7064,198000.0
2008-01-30 11:15:00,14.72,14.72,14.67,14.69,141200.0,11.7064,11.7064,11.6667,11.6826,141200.0
2008-01-30 11:20:00,14.69,14.69,14.65,14.68,201200.0,11.6826,11.6826,11.6508,11.6746,201200.0
2008-01-30 11:25:00,14.68,14.69,14.63,14.64,218800.0,11.6746,11.6826,11.6349,11.6428,218800.0
2008-01-30 11:30:00,14.64,14.68,14.62,14.68,94400.0,11.6428,11.6746,11.6269,11.6746,94400.0
2008-01-30 11:35:00,14.68,14.68,14.64,14.66,126400.0,11.6746,11.6746,11.6428,11.6587,126400.0
2008-01-30 11:40:00,14.65,14.66,14.65,14.66,94000.0,11.6508,11.6587,11.6508,11.6587,94000.0
2008-01-30 11:45:00,14.66,14.7,14.65,14.7,82400.0,11.6587,11.6905,11.6508,11.6905,82400.0
2008-01-30 11:50:00,14.7,14.7,14.65,14.65,134800.0,11.6905,11.6905,11.6508,11.6508,134800.0
2008-01-30 11:55:00,14.65,14.7,14.62,14.7,173600.0,11.6508,11.6905,11.6269,11.6905,173600.0
2008-01-30 12:00:00,14.7,14.7,14.68,14.7,203600.0,11.6905,11.6905,11.6746,11.6905,203600.0
2008-01-30 12:05:00,14.7,14.74,14.69,14.73,132800.0,11.6905,11.7224,11.6826,11.7144,132800.0
2008-01-30 12:10:00,14.73,14.76,14.72,14.76,322000.0,11.7144,11.7383,11.7064,11.7383,322000.0
2008-01-30 12:15:00,14.76,14.77,14.69,14.7,179600.0,11.7383,11.7462,11.6826,11.6905,179600.0
2008-01-30 12:20:00,14.69,14.7,14.67,14.68,69200.0,11.6826,11.6905,11.6667,11.6746,69200.0
2008-01-30 12:25:00,14.67,14.68,14.66,14.67,56800.0,11.6667,11.6746,11.6587,11.6667,56800.0
2008-01-30 12:30:00,14.67,14.7,14.67,14.7,123200.0,11.6667,11.6905,11.6667,11.6905,123200.0
2008-01-30 12:35:00,14.69,14.7,14.67,14.67,75600.0,11.6826,11.6905,11.6667,11.6667,75600.0
2008-01-30 12:40:00,14.67,14.7,14.66,14.69,81600.0,11.6667,11.6905,11.6587,11.6826,81600.0
2008-01-30 12:45:00,14.69,14.7,14.65,14.65,79600.0,11.6826,11.6905,11.6508,11.6508,79600.0
2008-01-30 12:50:00,14.65,14.67,14.63,14.66,90800.0,11.6508,11.6667,11.6349,11.6587,90800.0
2008-01-30 12:55:00,14.66,14.67,14.63,14.65,112800.0,11.6587,11.6667,11.6349,11.6508,112800.0
2008-01-30 13:00:00,14.65,14.67,14.64,14.67,84000.0,11.6508,11.6667,11.6428,11.6667,84000.0
2008-01-30 13:05:00,14.67,14.7,14.67,14.69,100000.0,11.6667,11.6905,11.6667,11.6826,100000.0
2008-01-30 13:10:00,14.69,14.71,14.69,14.71,106800.0,11.6826,11.6985,11.6826,11.6985,106800.0
2008-01-30 13:15:00,14.71,14.72,14.7,14.72,70000.0,11.6985,11.7064,11.6905,11.7064,70000.0
2008-01-30 13:20:00,14.72,14.72,14.69,14.7,117200.0,11.7064,11.7064,11.6826,11.6905,117200.0
2008-01-30 13:25:00,14.7,14.76,14.7,14.71,132400.0,11.6905,11.7383,11.6905,11.6985,132400.0
2008-01-30 13:30:00,14.71,14.72,14.69,14.69,55600.0,11.6985,11.7064,11.6826,11.6826,55600.0
2008-01-30 13:35:00,14.69,14.72,14.69,14.71,124000.0,11.6826,11.7064,11.6826,11.6985,124000.0
2008-01-30 13:40:00,14.71,14.71,14.69,14.7,131600.0,11.6985,11.6985,11.6826,11.6905,131600.0
2008-01-30 13:45:00,14.7,14.72,14.7,14.71,128800.0,11.6905,11.7064,11.6905,11.6985,128800.0
2008-01-30 13:50:00,14.72,14.72,14.7,14.7,93600.0,11.7064,11.7064,11.6905,11.6905,93600.0
2008-01-30 13:55:00,14.71,14.71,14.67,14.7,94800.0,11.6985,11.6985,11.6667,11.6905,94800.0
2008-01-30 14:00:00,14.7,14.72,14.68,14.71,107600.0,11.6905,11.7064,11.6746,11.6985,107600.0
2008-01-30 14:05:00,14.71,14.73,14.69,14.72,124800.0,11.6985,11.7144,11.6826,11.7064,124800.0
2008-01-30 14:10:00,14.72,14.83,14.72,14.81,143600.0,11.7064,11.7939,11.7064,11.778,143600.0
2008-01-30 14:15:00,14.81,14.91,14.73,14.85,534400.0,11.778,11.8576,11.7144,11.8098,534400.0
2008-01-30 14:20:00,14.81,14.91,14.81,14.87,769600.0,11.778,11.8576,11.778,11.8257,769600.0
2008-01-30 14:25:00,14.9,14.94,14.81,14.9,984400.0,11.8496,11.8814,11.778,11.8496,984400.0
2008-01-30 14:30:00,14.9,14.91,14.73,14.73,622400.0,11.8496,11.8576,11.7144,11.7144,622400.0
2008-01-30 14:35:00,14.73,14.83,14.71,14.83,558800.0,11.7144,11.7939,11.6985,11.7939,558800.0
2008-01-30 14:40:00,14.83,14.88,14.81,14.87,485600.0,11.7939,11.8337,11.778,11.8257,485600.0
2008-01-30 14:45:00,14.85,14.92,14.82,14.87,296400.0,11.8098,11.8655,11.786,11.8257,296400.0
2008-01-30 14:50:00,14.88,14.9,14.86,14.89,223600.0,11.8337,11.8496,11.8178,11.8416,223600.0
2008-01-30 14:55:00,14.9,14.94,14.87,14.94,236000.0,11.8496,11.8814,11.8257,11.8814,236000.0
2008-01-30 15:00:00,14.94,14.97,14.91,14.96,304000.0,11.8814,11.9053,11.8576,11.8973,304000.0
2008-01-30 15:05:00,14.96,14.99,14.95,14.95,278400.0,11.8973,11.9212,11.8894,11.8894,278400.0
2008-01-30 15:10:00,14.95,14.98,14.88,14.91,268800.0,11.8894,11.9132,11.8337,11.8576,268800.0
2008-01-30 15:15:00,14.9,14.93,14.86,14.91,325600.0,11.8496,11.8735,11.8178,11.8576,325600.0
2008-01-30 15:20:00,14.91,14.91,14.83,14.83,392000.0,11.8576,11.8576,11.7939,11.7939,392000.0
2008-01-30 15:25:00,14.83,14.86,14.82,14.82,204400.0,11.7939,11.8178,11.786,11.786,204400.0
2008-01-30 15:30:00,14.82,14.85,14.76,14.76,232400.0,11.786,11.8098,11.7383,11.7383,232400.0
2008-01-30 15:35:00,14.76,14.77,14.71,14.74,410000.0,11.7383,11.7462,11.6985,11.7224,410000.0
2008-01-30 15:40:00,14.73,14.79,14.73,14.76,517600.0,11.7144,11.7621,11.7144,11.7383,517600.0
2008-01-30 15:45:00,14.76,14.88,14.75,14.88,724000.0,11.7383,11.8337,11.7303,11.8337,724000.0
2008-01-30 15:50:00,14.88,14.89,14.81,14.83,940800.0,11.8337,11.8416,11.778,11.7939,940800.0
2008-01-30 15:55:00,14.83,14.86,14.79,14.85,1704000.0,11.7939,11.8178,11.7621,11.8098,1704000.0
2008-01-31 09:30:00,14.83,14.9,14.8,14.88,533200.0,11.7939,11.8496,11.7701,11.8337,533200.0
2008-01-31 09:35:00,14.89,14.96,14.85,14.92,568800.0,11.8416,11.8973,11.8098,11.8655,568800.0
2008-01-31 09:40:00,14.93,14.93,14.9,14.9,249600.0,11.8735,11.8735,11.8496,11.8496,249600.0
2008-01-31 09:45:00,14.9,14.96,14.88,14.96,406000.0,11.8496,11.8973,11.8337,11.8973,406000.0
2008-01-31 09:50:00,14.96,15.13,14.95,15.13,712000.0,11.8973,12.0325,11.8894,12.0325,712000.0
2008-01-31 09:55:00,15.13,15.14,15.07,15.11,420800.0,12.0325,12.0405,11.9848,12.0166,420800.0
2008-01-31 10:00:00,15.12,15.13,15.11,15.13,338000.0,12.0246,12.0325,12.0166,12.0325,338000.0
2008-01-31 10:05:00,15.13,15.16,15.11,15.16,413600.0,12.0325,12.0564,12.0166,12.0564,413600.0
2008-01-31 10:10:00,15.16,15.22,15.15,15.21,448800.0,12.0564,12.1041,12.0484,12.0961,448800.0
2008-01-31 10:15:00,15.22,15.22,15.14,15.14,410000.0,12.1041,12.1041,12.0405,12.0405,410000.0
2008-01-31 10:20:00,15.13,15.14,15.11,15.11,438800.0,12.0325,12.0405,12.0166,12.0166,438800.0
2008-01-31 10:25:00,15.11,15.15,15.11,15.15,291600.0,12.0166,12.0484,12.0166,12.0484,291600.0
2008-01-31 10:30:00,15.14,15.16,15.11,15.15,423600.0,12.0405,12.0564,12.0166,12.0484,423600.0
2008-01-31 10:35:00,15.15,15.15,15.13,15.15,286400.0,12.0484,12.0484,12.0325,12.0484,286400.0
2008-01-31 10:40:00,15.15,15.17,15.13,15.15,200400.0,12.0484,12.0643,12.0325,12.0484,200400.0
2008-01-31 10:45:00,15.15,15.24,15.13,15.2,221600.0,12.0484,12.12,12.0325,12.0882,221600.0
2008-01-31 10:50:00,15.2,15.2,15.12,15.18,601200.0,12.0882,12.0882,12.0246,12.0723,601200.0
2008-01-31 10:55:00,15.17,15.25,15.15,15.25,250000.0,12.0643,12.1279,12.0484,12.1279,250000.0
2008-01-31 11:00:00,15.24,15.29,15.23,15.29,311600.0,12.12,12.1598,12.112,12.1598,311600.0
2008-01-31 11:05:00,15.28,15.4,15.28,15.36,674000.0,12.1518,12.2472,12.1518,12.2154,674000.0
2008-01-31 11:10:00,15.35,15.37,15.34,15.35,377200.0,12.2075,12.2234,12.1995,12.2075,377200.0
2008-01-31 11:15:00,15.36,15.39,15.35,15.37,320800.0,12.2154,12.2393,12.2075,12.2234,320800.0
2008-01-31 11:20:00,15.37,15.38,15.35,15.36,323600.0,12.2234,12.2313,12.2075,12.2154,323600.0
2008-01-31 11:25:00,15.36,15.49,15.35,15.44,369600.0,12.2154,12.3188,12.2075,12.279,369600.0
2008-01-31 11:30:00,15.44,15.44,15.37,15.38,215600.0,12.279,12.279,12.2234,12.2313,215600.0
2008-01-31 11:35:00,15.38,15.41,15.37,15.41,250000.0,12.2313,12.2552,12.2234,12.2552,250000.0
2008-01-31 11:40:00,15.41,15.45,15.39,15.4,381600.0,12.2552,12.287,12.2393,12.2472,381600.0
2008-01-31 11:45:00,15.4,15.46,15.38,15.45,189200.0,12.2472,12.295,12.2313,12.287,189200.0
2008-01-31 11:50:00,15.45,15.53,15.43,15.51,256800.0,12.287,12.3506,12.2711,12.3347,256800.0
2008-01-31 11:55:00,15.52,15.52,15.39,15.4,284000.0,12.3427,12.3427,12.2393,12.2472,284000.0
2008-01-31 12:00:00,15.4,15.4,15.36,15.38,302000.0,12.2472,12.2472,12.2154,12.2313,302000.0
2008-01-31 12:05:00,15.38,15.4,15.37,15.4,168400.0,12.2313,12.2472,12.2234,12.2472,168400.0
2008-01-31 12:10:00,15.4,15.47,15.38,15.45,230400.0,12.2472,12.3029,12.2313,12.287,230400.0
2008-01-31 12:15:00,15.45,15.45,15.4,15.42,195600.0,12.287,12.287,12.2472,12.2631,195600.0
2008-01-31 12:20:00,15.42,15.43,15.39,15.4,170400.0,12.2631,12.2711,12.2393,12.2472,170400.0
2008-01-31 12:25:00,15.4,15.43,15.37,15.43,170000.0,12.2472,12.2711,12.2234,12.2711,170000.0
2008-01-31 12:30:00,15.44,15.46,15.4,15.41,178000.0,12.279,12.295,12.2472,12.2552,178000.0
2008-01-31 12:35:00,15.41,15.44,15.4,15.43,204000.0,12.2552,12.279,12.2472,12.2711,204000.0
2008-01-31 12:40:00,15.43,15.46,15.4,15.43,247200.0,12.2711,12.295,12.2472,12.2711,247200.0
2008-01-31 12:45:00,15.43,15.44,15.4,15.4,212400.0,12.2711,12.279,12.2472,12.2472,212400.0
2008-01-31 12:50:00,15.4,15.4,15.31,15.33,326000.0,12.2472,12.2472,12.1757,12.1916,326000.0
2008-01-31 12:55:00,15.33,15.38,15.33,15.38,222000.0,12.1916,12.2313,12.1916,12.2313,222000.0
2008-01-31 13:00:00,15.38,15.4,15.36,15.38,102400.0,12.2313,12.2472,12.2154,12.2313,102400.0
2008-01-31 13:05:00,15.38,15.38,15.34,15.34,166400.0,12.2313,12.2313,12.1995,12.1995,166400.0
2008-01-31 13:10:00,15.34,15.39,15.34,15.36,134800.0,12.1995,12.2393,12.1995,12.2154,134800.0
2008-01-31 13:15:00,15.36,15.36,15.34,15.34,112800.0,12.2154,12.2154,12.1995,12.1995,112800.0
2008-01-31 13:20:00,15.34,15.34,15.3,15.3,123600.0,12.1995,12.1995,12.1677,12.1677,123600.0
2008-01-31 13:25:00,15.3,15.38,15.3,15.37,179200.0,12.1677,12.2313,12.1677,12.2234,179200.0
2008-01-31 13:30:00,15.38,15.43,15.38,15.42,161200.0,12.2313,12.2711,12.2313,12.2631,161200.0
2008-01-31 13:35:00,15.42,15.44,15.38,15.39,199200.0,12.2631,12.279,12.2313,12.2393,199200.0
2008-01-31 13:40:00,15.39,15.42,15.38,15.41,128000.0,12.2393,12.2631,12.2313,12.2552,128000.0
2008-01-31 13:45:00,15.41,15.44,15.39,15.44,142800.0,12.2552,12.279,12.2393,12.279,142800.0
2008-01-31 13:50:00,15.44,15.47,15.41,15.42,192400.0,12.279,12.3029,12.2552,12.2631,192400.0
2008-01-31 13:55:00,15.42,15.42,15.38,15.39,112000.0,12.2631,12.2631,12.2313,12.2393,112000.0
2008-01-31 14:00:00,15.39,15.41,15.38,15.38,153200.0,12.2393,12.2552,12.2313,12.2313,153200.0
2008-01-31 14:05:00,15.38,15.41,15.35,15.36,239600.0,12.2313,12.2552,12.2075,12.2154,239600.0
2008-01-31 14:10:00,15.37,15.44,15.36,15.39,592000.0,12.2234,12.279,12.2154,12.2393,592000.0
2008-01-31 14:15:00,15.39,15.41,15.37,15.39,207600.0,12.2393,12.2552,12.2234,12.2393,207600.0
2008-01-31 14:20:00,15.38,15.42,15.37,15.37,144000.0,12.2313,12.2631,12.2234,12.2234,144000.0
2008-01-31 14:25:00,15.37,15.4,15.34,15.34,130400.0,12.2234,12.2472,12.1995,12.1995,130400.0
2008-01-31 14:30:00,15.34,15.37,15.34,15.37,164800.0,12.1995,12.2234,12.1995,12.2234,164800.0
2008-01-31 14:35:00,15.37,15.37,15.29,15.3,1050800.0,12.2234,12.2234,12.1598,12.1677,1050800.0
2008-01-31 14:40:00,15.3,15.35,15.29,15.34,180000.0,12.1677,12.2075,12.1598,12.1995,180000.0
2008-01-31 14:45:00,15.34,15.42,15.34,15.41,212800.0,12.1995,12.2631,12.1995,12.2552,212800.0
2008-01-31 14:50:00,15.41,15.44,15.37,15.4,162800.0,12.2552,12.279,12.2234,12.2472,162800.0
2008-01-31 14:55:00,15.4,15.45,15.39,15.45,249600.0,12.2472,12.287,12.2393,12.287,249600.0
2008-01-31 15:00:00,15.45,15.45,15.41,15.41,383600.0,12.287,12.287,12.2552,12.2552,383600.0
2008-01-31 15:05:00,15.41,15.46,15.4,15.43,416400.0,12.2552,12.295,12.2472,12.2711,416400.0
2008-01-31 15:10:00,15.43,15.46,15.42,15.45,336000.0,12.2711,12.295,12.2631,12.287,336000.0
2008-01-31 15:15:00,15.45,15.46,15.4,15.43,244000.0,12.287,12.295,12.2472,12.2711,244000.0
2008-01-31 15:20:00,15.43,15.44,15.41,15.44,321600.0,12.2711,12.279,12.2552,12.279,321600.0
2008-01-31 15:25:00,15.44,15.45,15.4,15.41,494800.0,12.279,12.287,12.2472,12.2552,494800.0
2008-01-31 15:30:00,15.41,15.44,15.4,15.41,526400.0,12.2552,12.279,12.2472,12.2552,526400.0
2008-01-31 15:35:00,15.41,15.44,15.4,15.43,587600.0,12.2552,12.279,12.2472,12.2711,587600.0
2008-01-31 15:40:00,15.44,15.49,15.43,15.44,664400.0,12.279,12.3188,12.2711,12.279,664400.0
2008-01-31 15:45:00,15.44,15.49,15.41,15.48,724000.0,12.279,12.3188,12.2552,12.3109,724000.0
2008-01-31 15:50:00,15.49,15.51,15.45,15.48,1300400.0,12.3188,12.3347,12.287,12.3109,1300400.0
2008-01-31 15:55:00,15.48,15.55,15.24,15.33,1429600.0,12.3109,12.3665,12.12,12.1916,1429600.0
2008-02-01 09:30:00,15.41,15.5,15.41,15.43,452800.0,12.2552,12.3268,12.2552,12.2711,452800.0
2008-02-01 09:35:00,15.43,15.44,15.31,15.37,283600.0,12.2711,12.279,12.1757,12.2234,283600.0
2008-02-01 09:40:00,15.35,15.37,15.29,15.29,367200.0,12.2075,12.2234,12.1598,12.1598,367200.0
2008-02-01 09:45:00,15.3,15.36,15.3,15.35,272800.0,12.1677,12.2154,12.1677,12.2075,272800.0
2008-02-01 09:50:00,15.35,15.36,15.31,15.33,217200.0,12.2075,12.2154,12.1757,12.1916,217200.0
2008-02-01 09:55:00,15.33,15.33,15.28,15.31,310800.0,12.1916,12.1916,12.1518,12.1757,310800.0
2008-02-01 10:00:00,15.31,15.38,15.31,15.38,444000.0,12.1757,12.2313,12.1757,12.2313,444000.0
2008-02-01 10:05:00,15.38,15.46,15.37,15.4,259600.0,12.2313,12.295,12.2234,12.2472,259600.0
2008-02-01 10:10:00,15.41,15.42,15.38,15.38,189200.0,12.2552,12.2631,12.2313,12.2313,189200.0
2008-02-01 10:15:00,15.37,15.42,15.36,15.4,142400.0,12.2234,12.2631,12.2154,12.2472,142400.0
2008-02-01 10:20:00,15.4,15.4,15.32,15.35,321200.0,12.2472,12.2472,12.1836,12.2075,321200.0
2008-02-01 10:25:00,15.35,15.36,15.3,15.35,288800.0,12.2075,12.2154,12.1677,12.2075,288800.0
2008-02-01 10:30:00,15.35,15.35,15.28,15.31,209200.0,12.2075,12.2075,12.1518,12.1757,209200.0
2008-02-01 10:35:00,15.31,15.31,15.2,15.22,491200.0,12.1757,12.1757,12.0882,12.1041,491200.0
2008-02-01 10:40:00,15.22,15.27,15.21,15.21,214400.0,12.1041,12.1438,12.0961,12.0961,214400.0
2008-02-01 10:45:00,15.21,15.21,15.15,15.18,227200.0,12.0961,12.0961,12.0484,12.0723,227200.0
2008-02-01 10:50:00,15.16,15.21,15.15,15.17,167600.0,12.0564,12.0961,12.0484,12.0643,167600.0
2008-02-01 10:55:00,15.17,15.17,15.13,15.16,227600.0,12.0643,12.0643,12.0325,12.0564,227600.0
2008-02-01 11:00:00,15.15,15.23,15.13,15.21,150400.0,12.0484,12.112,12.0325,12.0961,150400.0
2008-02-01 11:05:00,15.22,15.22,15.18,15.21,138000.0,12.1041,12.1041,12.0723,12.0961,138000.0
2008-02-01 11:10:00,15.21,15.24,15.19,15.24,76400.0,12.0961,12.12,12.0802,12.12,76400.0
2008-02-01 11:15:00,15.24,15.31,15.24,15.3,214800.0,12.12,12.1757,12.12,12.1677,214800.0
2008-02-01 11:20:00,15.3,15.39,15.3,15.34,378400.0,12.1677,12.2393,12.1677,12.1995,378400.0
2008-02-01 11:25:00,15.34,15.37,15.34,15.34,89200.0,12.1995,12.2234,12.1995,12.1995,89200.0
2008-02-01 11:30:00,15.34,15.37,15.33,15.35,96800.0,12.1995,12.2234,12.1916,12.2075,96800.0
2008-02-01 11:35:00,15.35,15.37,15.34,15.37,101600.0,12.2075,12.2234,12.1995,12.2234,101600.0
2008-02-01 11:40:00,15.37,15.39,15.36,15.39,143200.0,12.2234,12.2393,12.2154,12.2393,143200.0
2008-02-01 11:45:00,15.39,15.41,15.37,15.41,158800.0,12.2393,12.2552,12.2234,12.2552,158800.0
2008-02-01 11:50:00,15.41,15.41,15.37,15.37,115200.0,12.2552,12.2552,12.2234,12.2234,115200.0
2008-02-01 11:55:00,15.37,15.37,15.34,15.37,136000.0,12.2234,12.2234,12.1995,12.2234,136000.0
2008-02-01 12:00:00,15.37,15.37,15.32,15.36,102800.0,12.2234,12.2234,12.1836,12.2154,102800.0
2008-02-01 12:05:00,15.36,15.39,15.34,15.35,175200.0,12.2154,12.2393,12.1995,12.2075,175200.0
2008-02-01 12:10:00,15.35,15.36,15.29,15.31,86800.0,12.2075,12.2154,12.1598,12.1757,86800.0
2008-02-01 12:15:00,15.31,15.38,15.3,15.34,288800.0,12.1757,12.2313,12.1677,12.1995,288800.0
2008-02-01 12:20:00,15.35,15.35,15.3,15.34,74400.0,12.2075,12.2075,12.1677,12.1995,74400.0
2008-02-01 12:25:00,15.34,15.37,15.31,15.32,94800.0,12.1995,12.2234,12.1757,12.1836,94800.0
2008-02-01 12:30:00,15.32,15.35,15.3,15.35,87200.0,12.1836,12.2075,12.1677,12.2075,87200.0
2008-02-01 12:35:00,15.35,15.36,15.33,15.36,108400.0,12.2075,12.2154,12.1916,12.2154,108400.0
2008-02-01 12:40:00,15.36,15.38,15.35,15.38,66400.0,12.2154,12.2313,12.2075,12.2313,66400.0
2008-02-01 12:45:00,15.37,15.39,15.35,15.37,71600.0,12.2234,12.2393,12.2075,12.2234,71600.0
2008-02-01 12:50:00,15.37,15.38,15.36,15.38,75600.0,12.2234,12.2313,12.2154,12.2313,75600.0
2008-02-01 12:55:00,15.38,15.4,15.36,15.37,109600.0,12.2313,12.2472,12.2154,12.2234,109600.0
2008-02-01 13:00:00,15.37,15.42,15.37,15.41,143200.0,12.2234,12.2631,12.2234,12.2552,143200.0
2008-02-01 13:05:00,15.41,15.42,15.38,15.41,120000.0,12.2552,12.2631,12.2313,12.2552,120000.0
2008-02-01 13:10:00,15.41,15.45,15.4,15.44,135200.0,12.2552,12.287,12.2472,12.279,135200.0
2008-02-01 13:15:00,15.44,15.49,15.44,15.46,189600.0,12.279,12.3188,12.279,12.295,189600.0
2008-02-01 13:20:00,15.46,15.49,15.45,15.49,112400.0,12.295,12.3188,12.287,12.3188,112400.0
2008-02-01 13:25:00,15.48,15.5,15.47,15.49,122800.0,12.3109,12.3268,12.3029,12.3188,122800.0
2008-02-01 13:30:00,15.49,15.53,15.49,15.51,268000.0,12.3188,12.3506,12.3188,12.3347,268000.0
2008-02-01 13:35:00,15.51,15.53,15.47,15.47,86000.0,12.3347,12.3506,12.3029,12.3029,86000.0
2008-02-01 13:40:00,15.46,15.46,15.41,15.41,135600.0,12.295,12.295,12.2552,12.2552,135600.0
2008-02-01 13:45:00,15.41,15.46,15.41,15.46,94400.0,12.2552,12.295,12.2552,12.295,94400.0
2008-02-01 13:50:00,15.46,15.48,15.45,15.45,174400.0,12.295,12.3109,12.287,12.287,174400.0
2008-02-01 13:55:00,15.45,15.47,15.42,15.43,133200.0,12.287,12.3029,12.2631,12.2711,133200.0
2008-02-01 14:00:00,15.43,15.44,15.4,15.4,101600.0,12.2711,12.279,12.2472,12.2472,101600.0
2008-02-01 14:05:00,15.4,15.44,15.38,15.44,123600.0,12.2472,12.279,12.2313,12.279,123600.0
2008-02-01 14:10:00,15.44,15.47,15.43,15.46,184400.0,12.279,12.3029,12.2711,12.295,184400.0
2008-02-01 14:15:00,15.45,15.47,15.44,15.46,81200.0,12.287,12.3029,12.279,12.295,81200.0
2008-02-01 14:20:00,15.46,15.52,15.46,15.51,251200.0,12.295,12.3427,12.295,12.3347,251200.0
2008-02-01 14:25:00,15.51,15.51,15.49,15.5,112000.0,12.3347,12.3347,12.3188,12.3268,112000.0
2008-02-01 14:30:00,15.5,15.53,15.49,15.49,172800.0,12.3268,12.3506,12.3188,12.3188,172800.0
2008-02-01 14:35:00,15.49,15.55,15.48,15.52,177200.0,12.3188,12.3665,12.3109,12.3427,177200.0
2008-02-01 14:40:00,15.52,15.53,15.49,15.49,137200.0,12.3427,12.3506,12.3188,12.3188,137200.0
2008-02-01 14:45:00,15.49,15.5,15.47,15.47,79600.0,12.3188,12.3268,12.3029,12.3029,79600.0
2008-02-01 14:50:00,15.48,15.52,15.48,15.51,68800.0,12.3109,12.3427,12.3109,12.3347,68800.0
2008-02-01 14:55:00,15.51,15.52,15.49,15.52,102800.0,12.3347,12.3427,12.3188,12.3427,102800.0
2008-02-01 15:00:00,15.51,15.54,15.49,15.5,161600.0,12.3347,12.3586,12.3188,12.3268,161600.0
2008-02-01 15:05:00,15.5,15.56,15.5,15.53,198400.0,12.3268,12.3745,12.3268,12.3506,198400.0
2008-02-01 15:10:00,15.53,15.57,15.51,15.56,280800.0,12.3506,12.3824,12.3347,12.3745,280800.0
2008-02-01 15:15:00,15.56,15.56,15.52,15.54,228000.0,12.3745,12.3745,12.3427,12.3586,228000.0
2008-02-01 15:20:00,15.54,15.57,15.53,15.56,276800.0,12.3586,12.3824,12.3506,12.3745,276800.0
2008-02-01 15:25:00,15.57,15.61,15.57,15.6,206800.0,12.3824,12.4142,12.3824,12.4063,206800.0
2008-02-01 15:30:00,15.6,15.62,15.59,15.6,306800.0,12.4063,12.4222,12.3983,12.4063,306800.0
2008-02-01 15:35:00,15.6,15.6,15.56,15.6,241200.0,12.4063,12.4063,12.3745,12.4063,241200.0
2008-02-01 15:40:00,15.6,15.62,15.59,15.59,222000.0,12.4063,12.4222,12.3983,12.3983,222000.0
2008-02-01 15:45:00,15.6,15.61,15.57,15.6,272400.0,12.4063,12.4142,12.3824,12.4063,272400.0
2008-02-01 15:50:00,15.6,15.61,15.59,15.61,280000.0,12.4063,12.4142,12.3983,12.4142,280000.0
2008-02-01 15:55:00,15.61,15.62,15.6,15.61,414400.0,12.4142,12.4222,12.4063,12.4142,414400.0
2008-02-04 09:30:00,15.63,15.66,15.5,15.51,332400.0,12.4301,12.454,12.3268,12.3347,332400.0
2008-02-04 09:35:00,15.52,15.52,15.36,15.39,151600.0,12.3427,12.3427,12.2154,12.2393,151600.0
2008-02-04 09:40:00,15.4,15.49,15.39,15.48,97600.0,12.2472,12.3188,12.2393,12.3109,97600.0
2008-02-04 09:45:00,15.48,15.51,15.47,15.48,123600.0,12.3109,12.3347,12.3029,12.3109,123600.0
2008-02-04 09:50:00,15.47,15.48,15.45,15.46,95200.0,12.3029,12.3109,12.287,12.295,95200.0
2008-02-04 09:55:00,15.46,15.47,15.37,15.38,225600.0,12.295,12.3029,12.2234,12.2313,225600.0
2008-02-04 10:00:00,15.38,15.4,15.37,15.39,77200.0,12.2313,12.2472,12.2234,12.2393,77200.0
2008-02-04 10:05:00,15.39,15.4,15.37,15.38,86000.0,12.2393,12.2472,12.2234,12.2313,86000.0
2008-02-04 10:10:00,15.38,15.43,15.37,15.42,186800.0,12.2313,12.2711,12.2234,12.2631,186800.0
2008-02-04 10:15:00,15.42,15.43,15.38,15.38,146400.0,12.2631,12.2711,12.2313,12.2313,146400.0
2008-02-04 10:20:00,15.38,15.42,15.38,15.38,264000.0,12.2313,12.2631,12.2313,12.2313,264000.0
2008-02-04 10:25:00,15.39,15.4,15.37,15.37,190400.0,12.2393,12.2472,12.2234,12.2234,190400.0
2008-02-04 10:30:00,15.38,15.42,15.37,15.38,208400.0,12.2313,12.2631,12.2234,12.2313,208400.0
2008-02-04 10:35:00,15.38,15.39,15.37,15.37,160400.0,12.2313,12.2393,12.2234,12.2234,160400.0
2008-02-04 10:40:00,15.37,15.37,15.31,15.31,144400.0,12.2234,12.2234,12.1757,12.1757,144400.0
2008-02-04 10:45:00,15.31,15.32,15.26,15.27,171600.0,12.1757,12.1836,12.1359,12.1438,171600.0
2008-02-04 10:50:00,15.27,15.28,15.26,15.28,125200.0,12.1438,12.1518,12.1359,12.1518,125200.0
2008-02-04 10:55:00,15.28,15.31,15.26,15.26,154800.0,12.1518,12.1757,12.1359,12.1359,154800.0
2008-02-04 11:00:00,15.26,15.29,15.26,15.28,118000.0,12.1359,12.1598,12.1359,12.1518,118000.0
2008-02-04 11:05:00,15.28,15.31,15.26,15.3,111200.0,12.1518,12.1757,12.1359,12.1677,111200.0
2008-02-04 11:10:00,15.3,15.31,15.28,15.29,198000.0,12.1677,12.1757,12.1518,12.1598,198000.0
2008-02-04 11:15:00,15.28,15.3,15.28,15.29,113200.0,12.1518,12.1677,12.1518,12.1598,113200.0
2008-02-04 11:20:00,15.29,15.29,15.28,15.29,105600.0,12.1598,12.1598,12.1518,12.1598,105600.0
2008-02-04 11:25:00,15.29,15.29,15.27,15.29,132400.0,12.1598,12.1598,12.1438,12.1598,132400.0
2008-02-04 11:30:00,15.29,15.3,15.29,15.29,71600.0,12.1598,12.1677,12.1598,12.1598,71600.0
2008-02-04 11:35:00,15.29,15.3,15.26,15.26,84400.0,12.1598,12.1677,12.1359,12.1359,84400.0
2008-02-04 11:40:00,15.26,15.27,15.25,15.25,88400.0,12.1359,12.1438,12.1279,12.1279,88400.0
2008-02-04 11:45:00,15.25,15.28,15.25,15.26,45200.0,12.1279,12.1518,12.1279,12.1359,45200.0
2008-02-04 11:50:00,15.26,15.28,15.26,15.26,75600.0,12.1359,12.1518,12.1359,12.1359,75600.0
2008-02-04 11:55:00,15.27,15.27,15.22,15.22,117600.0,12.1438,12.1438,12.1041,12.1041,117600.0
2008-02-04 12:00:00,15.22,15.23,15.19,15.19,110000.0,12.1041,12.112,12.0802,12.0802,110000.0
2008-02-04 12:05:00,15.19,15.21,15.19,15.19,87600.0,12.0802,12.0961,12.0802,12.0802,87600.0
2008-02-04 12:10:00,15.2,15.21,15.18,15.2,121200.0,12.0882,12.0961,12.0723,12.0882,121200.0
2008-02-04 12:15:00,15.2,15.2,15.17,15.18,121200.0,12.0882,12.0882,12.0643,12.0723,121200.0
2008-02-04 12:20:00,15.18,15.18,15.14,15.15,155600.0,12.0723,12.0723,12.0405,12.0484,155600.0
2008-02-04 12:25:00,15.15,15.16,15.13,15.13,115600.0,12.0484,12.0564,12.0325,12.0325,115600.0
2008-02-04 12:30:00,15.14,15.17,15.14,15.16,112400.0,12.0405,12.0643,12.0405,12.0564,112400.0
2008-02-04 12:35:00,15.17,15.18,15.13,15.15,89200.0,12.0643,12.0723,12.0325,12.0484,89200.0
2008-02-04 12:40:00,15.15,15.19,15.15,15.18,93200.0,12.0484,12.0802,12.0484,12.0723,93200.0
2008-02-04 12:45:00,15.18,15.21,15.18,15.2,82800.0,12.0723,12.0961,12.0723,12.0882,82800.0
2008-02-04 12:50:00,15.2,15.21,15.19,15.2,82000.0,12.0882,12.0961,12.0802,12.0882,82000.0
2008-02-04 12:55:00,15.2,15.24,15.19,15.23,178000.0,12.0882,12.12,12.0802,12.112,178000.0
2008-02-04 13:00:00,15.22,15.24,15.22,15.22,116000.0,12.1041,12.12,12.1041,12.1041,116000.0
2008-02-04 13:05:00,15.22,15.22,15.15,15.18,170400.0,12.1041,12.1041,12.0484,12.0723,170400.0
2008-02-04 13:10:00,15.17,15.18,15.15,15.15,81600.0,12.0643,12.0723,12.0484,12.0484,81600.0
2008-02-04 13:15:00,15.15,15.18,15.15,15.18,88400.0,12.0484,12.0723,12.0484,12.0723,88400.0
2008-02-04 13:20:00,15.17,15.17,15.14,15.15,71600.0,12.0643,12.0643,12.0405,12.0484,71600.0
2008-02-04 13:25:00,15.15,15.17,15.14,15.15,70000.0,12.0484,12.0643,12.0405,12.0484,70000.0
2008-02-04 13:30:00,15.15,15.17,15.15,15.15,68400.0,12.0484,12.0643,12.0484,12.0484,68400.0
2008-02-04 13:35:00,15.15,15.17,15.15,15.16,77600.0,12.0484,12.0643,12.0484,12.0564,77600.0
2008-02-04 13:40:00,15.16,15.17,15.15,15.15,72800.0,12.0564,12.0643,12.0484,12.0484,72800.0
2008-02-04 13:45:00,15.15,15.17,15.15,15.15,114800.0,12.0484,12.0643,12.0484,12.0484,114800.0
2008-02-04 13:50:00,15.15,15.15,15.09,15.1,198400.0,12.0484,12.0484,12.0007,12.0087,198400.0
2008-02-04 13:55:00,15.1,15.12,15.06,15.1,184800.0,12.0087,12.0246,11.9768,12.0087,184800.0
2008-02-04 14:00:00,15.1,15.14,15.07,15.14,141600.0,12.0087,12.0405,11.9848,12.0405,141600.0
2008-02-04 14:05:00,15.14,15.16,15.13,15.15,69200.0,12.0405,12.0564,12.0325,12.0484,69200.0
2008-02-04 14:10:00,15.15,15.18,15.15,15.17,77600.0,12.0484,12.0723,12.0484,12.0643,77600.0
2008-02-04 14:15:00,15.17,15.2,15.16,15.2,174000.0,12.0643,12.0882,12.0564,12.0882,174000.0
2008-02-04 14:20:00,15.19,15.2,15.17,15.18,156800.0,12.0802,12.0882,12.0643,12.0723,156800.0
2008-02-04 14:25:00,15.17,15.18,15.17,15.17,99200.0,12.0643,12.0723,12.0643,12.0643,99200.0
2008-02-04 14:30:00,15.17,15.17,15.13,15.15,102000.0,12.0643,12.0643,12.0325,12.0484,102000.0
2008-02-04 14:35:00,15.15,15.15,15.11,15.11,103600.0,12.0484,12.0484,12.0166,12.0166,103600.0
2008-02-04 14:40:00,15.11,15.14,15.11,15.14,69200.0,12.0166,12.0405,12.0166,12.0405,69200.0
2008-02-04 14:45:00,15.14,15.16,15.14,15.14,90400.0,12.0405,12.0564,12.0405,12.0405,90400.0
2008-02-04 14:50:00,15.14,15.15,15.11,15.12,107600.0,12.0405,12.0484,12.0166,12.0246,107600.0
2008-02-04 14:55:00,15.12,15.16,15.1,15.15,104800.0,12.0246,12.0564,12.0087,12.0484,104800.0
2008-02-04 15:00:00,15.15,15.15,15.13,15.15,84400.0,12.0484,12.0484,12.0325,12.0484,84400.0
2008-02-04 15:05:00,15.15,15.17,15.13,15.16,210800.0,12.0484,12.0643,12.0325,12.0564,210800.0
2008-02-04 15:10:00,15.16,15.17,15.15,15.17,133200.0,12.0564,12.0643,12.0484,12.0643,133200.0
2008-02-04 15:15:00,15.17,15.18,15.16,15.16,164400.0,12.0643,12.0723,12.0564,12.0564,164400.0
2008-02-04 15:20:00,15.16,15.17,15.14,15.17,168400.0,12.0564,12.0643,12.0405,12.0643,168400.0
2008-02-04 15:25:00,15.17,15.18,15.14,15.18,111200.0,12.0643,12.0723,12.0405,12.0723,111200.0
2008-02-04 15:30:00,15.18,15.18,15.13,15.13,200000.0,12.0723,12.0723,12.0325,12.0325,200000.0
2008-02-04 15:35:00,15.13,15.15,15.13,15.15,157600.0,12.0325,12.0484,12.0325,12.0484,157600.0
2008-02-04 15:40:00,15.15,15.2,15.15,15.17,196800.0,12.0484,12.0882,12.0484,12.0643,196800.0
2008-02-04 15:45:00,15.17,15.22,15.17,15.21,566000.0,12.0643,12.1041,12.0643,12.0961,566000.0
2008-02-04 15:50:00,15.21,15.22,15.17,15.2,427600.0,12.0961,12.1041,12.0643,12.0882,427600.0
2008-02-04 15:55:00,15.2,15.2,15.15,15.18,612000.0,12.0882,12.0882,12.0484,12.0723,612000.0
2008-02-05 09:30:00,14.95,15.02,14.88,15.02,276400.0,11.8894,11.945,11.8337,11.945,276400.0
2008-02-05 09:35:00,15.01,15.05,15.0,15.01,182400.0,11.9371,11.9689,11.9291,11.9371,182400.0
2008-02-05 09:40:00,15.01,15.04,14.93,14.96,308400.0,11.9371,11.9609,11.8735,11.8973,308400.0
2008-02-05 09:45:00,14.96,14.97,14.9,14.94,127200.0,11.8973,11.9053,11.8496,11.8814,127200.0
2008-02-05 09:50:00,14.94,15.13,14.94,15.06,225600.0,11.8814,12.0325,11.8814,11.9768,225600.0
2008-02-05 09:55:00,15.06,15.09,15.04,15.09,305200.0,11.9768,12.0007,11.9609,12.0007,305200.0
2008-02-05 10:00:00,15.09,15.1,14.98,14.99,141200.0,12.0007,12.0087,11.9132,11.9212,141200.0
2008-02-05 10:05:00,14.99,15.03,14.98,15.02,154800.0,11.9212,11.953,11.9132,11.945,154800.0
2008-02-05 10:10:00,15.02,15.04,15.02,15.02,56800.0,11.945,11.9609,11.945,11.945,56800.0
2008-02-05 10:15:00,15.02,15.08,14.98,15.06,144000.0,11.945,11.9927,11.9132,11.9768,144000.0
2008-02-05 10:20:00,15.05,15.1,15.04,15.06,142400.0,11.9689,12.0087,11.9609,11.9768,142400.0
2008-02-05 10:25:00,15.07,15.18,15.06,15.16,198400.0,11.9848,12.0723,11.9768,12.0564,198400.0
2008-02-05 10:30:00,15.17,15.2,15.13,15.14,121600.0,12.0643,12.0882,12.0325,12.0405,121600.0
2008-02-05 10:35:00,15.13,15.18,15.12,15.17,93200.0,12.0325,12.0723,12.0246,12.0643,93200.0
2008-02-05 10:40:00,15.17,15.17,15.13,15.14,116400.0,12.0643,12.0643,12.0325,12.0405,116400.0
2008-02-05 10:45:00,15.14,15.17,15.12,15.12,182400.0,12.0405,12.0643,12.0246,12.0246,182400.0
2008-02-05 10:50:00,15.12,15.15,15.09,15.12,159200.0,12.0246,12.0484,12.0007,12.0246,159200.0
2008-02-05 10:55:00,15.12,15.13,15.05,15.07,234800.0,12.0246,12.0325,11.9689,11.9848,234800.0
2008-02-05 11:00:00,15.06,15.1,15.02,15.08,186000.0,11.9768,12.0087,11.945,11.9927,186000.0
2008-02-05 11:05:00,15.08,15.09,15.02,15.08,113200.0,11.9927,12.0007,11.945,11.9927,113200.0
2008-02-05 11:10:00,15.08,15.11,15.06,15.09,90000.0,11.9927,12.0166,11.9768,12.0007,90000.0
2008-02-05 11:15:00,15.08,15.09,15.04,15.07,74400.0,11.9927,12.0007,11.9609,11.9848,74400.0
2008-02-05 11:20:00,15.07,15.15,15.06,15.14,186800.0,11.9848,12.0484,11.9768,12.0405,186800.0
2008-02-05 11:25:00,15.13,15.16,15.12,15.12,83600.0,12.0325,12.0564,12.0246,12.0246,83600.0
2008-02-05 11:30:00,15.12,15.15,15.11,15.14,176400.0,12.0246,12.0484,12.0166,12.0405,176400.0
2008-02-05 11:35:00,15.14,15.18,15.14,15.18,108800.0,12.0405,12.0723,12.0405,12.0723,108800.0
2008-02-05 11:40:00,15.17,15.17,15.14,15.15,110800.0,12.0643,12.0643,12.0405,12.0484,110800.0
2008-02-05 11:45:00,15.16,15.21,15.15,15.2,116000.0,12.0564,12.0961,12.0484,12.0882,116000.0
2008-02-05 11:50:00,15.21,15.21,15.15,15.19,170000.0,12.0961,12.0961,12.0484,12.0802,170000.0
2008-02-05 11:55:00,15.2,15.21,15.18,15.18,90800.0,12.0882,12.0961,12.0723,12.0723,90800.0
2008-02-05 12:00:00,15.18,15.18,15.14,15.15,68400.0,12.0723,12.0723,12.0405,12.0484,68400.0
2008-02-05 12:05:00,15.15,15.21,15.15,15.19,192800.0,12.0484,12.0961,12.0484,12.0802,192800.0
2008-02-05 12:10:00,15.19,15.2,15.15,15.17,142800.0,12.0802,12.0882,12.0484,12.0643,142800.0
2008-02-05 12:15:00,15.16,15.19,15.15,15.18,105600.0,12.0564,12.0802,12.0484,12.0723,105600.0
2008-02-05 12:20:00,15.17,15.18,15.13,15.13,74400.0,12.0643,12.0723,12.0325,12.0325,74400.0
2008-02-05 12:25:00,15.13,15.15,15.09,15.09,94000.0,12.0325,12.0484,12.0007,12.0007,94000.0
2008-02-05 12:30:00,15.1,15.12,15.09,15.11,74000.0,12.0087,12.0246,12.0007,12.0166,74000.0
2008-02-05 12:35:00,15.12,15.12,15.05,15.06,162000.0,12.0246,12.0246,11.9689,11.9768,162000.0
2008-02-05 12:40:00,15.06,15.06,15.04,15.04,124000.0,11.9768,11.9768,11.9609,11.9609,124000.0
2008-02-05 12:45:00,15.04,15.06,15.02,15.05,118400.0,11.9609,11.9768,11.945,11.9689,118400.0
2008-02-05 12:50:00,15.05,15.06,15.04,15.04,98000.0,11.9689,11.9768,11.9609,11.9609,98000.0
2008-02-05 12:55:00,15.04,15.05,15.01,15.01,46800.0,11.9609,11.9689,11.9371,11.9371,46800.0
2008-02-05 13:00:00,15.02,15.08,15.01,15.08,135200.0,11.945,11.9927,11.9371,11.9927,135200.0
2008-02-05 13:05:00,15.08,15.09,15.03,15.03,122400.0,11.9927,12.0007,11.953,11.953,122400.0
2008-02-05 13:10:00,15.02,15.02,14.97,14.99,111600.0,11.945,11.945,11.9053,11.9212,111600.0
2008-02-05 13:15:00,14.99,15.03,14.98,15.03,76400.0,11.9212,11.953,11.9132,11.953,76400.0
2008-02-05 13:20:00,15.04,15.06,15.03,15.03,81600.0,11.9609,11.9768,11.953,11.953,81600.0
2008-02-05 13:25:00,15.03,15.03,14.97,14.99,75600.0,11.953,11.953,11.9053,11.9212,75600.0
2008-02-05 13:30:00,14.99,15.02,14.96,14.98,96400.0,11.9212,11.945,11.8973,11.9132,96400.0
2008-02-05 13:35:00,14.99,15.0,14.94,14.97,75600.0,11.9212,11.9291,11.8814,11.9053,75600.0
2008-02-05 13:40:00,14.97,14.99,14.96,14.97,62400.0,11.9053,11.9212,11.8973,11.9053,62400.0
2008-02-05 13:45:00,14.97,14.99,14.95,14.97,86800.0,11.9053,11.9212,11.8894,11.9053,86800.0
2008-02-05 13:50:00,14.97,14.97,14.94,14.96,63200.0,11.9053,11.9053,11.8814,11.8973,63200.0
2008-02-05 13:55:00,14.96,14.97,14.95,14.97,67600.0,11.8973,11.9053,11.8894,11.9053,67600.0
2008-02-05 14:00:00,14.97,14.97,14.92,14.93,84000.0,11.9053,11.9053,11.8655,11.8735,84000.0
2008-02-05 14:05:00,14.93,15.0,14.92,15.0,154400.0,11.8735,11.9291,11.8655,11.9291,154400.0
2008-02-05 14:10:00,15.0,15.02,14.98,14.99,142800.0,11.9291,11.945,11.9132,11.9212,142800.0
2008-02-05 14:15:00,14.99,15.02,14.97,15.01,99200.0,11.9212,11.945,11.9053,11.9371,99200.0
2008-02-05 14:20:00,15.01,15.03,14.97,15.03,96000.0,11.9371,11.953,11.9053,11.953,96000.0
2008-02-05 14:25:00,15.03,15.04,14.98,14.98,78800.0,11.953,11.9609,11.9132,11.9132,78800.0
2008-02-05 14:30:00,14.99,14.99,14.97,14.98,70800.0,11.9212,11.9212,11.9053,11.9132,70800.0
2008-02-05 14:35:00,14.98,15.02,14.97,15.01,110800.0,11.9132,11.945,11.9053,11.9371,110800.0
2008-02-05 14:40:00,15.01,15.02,14.98,14.99,102400.0,11.9371,11.945,11.9132,11.9212,102400.0
2008-02-05 14:45:00,14.99,14.99,14.95,14.97,98400.0,11.9212,11.9212,11.8894,11.9053,98400.0
2008-02-05 14:50:00,14.97,14.98,14.96,14.98,121600.0,11.9053,11.9132,11.8973,11.9132,121600.0
2008-02-05 14:55:00,14.98,14.99,14.96,14.96,152800.0,11.9132,11.9212,11.8973,11.8973,152800.0
2008-02-05 15:00:00,14.96,14.96,14.92,14.94,126400.0,11.8973,11.8973,11.8655,11.8814,126400.0
2008-02-05 15:05:00,14.94,14.95,14.91,14.91,946400.0,11.8814,11.8894,11.8576,11.8576,946400.0
2008-02-05 15:10:00,14.91,14.99,14.91,14.99,499200.0,11.8576,11.9212,11.8576,11.9212,499200.0
2008-02-05 15:15:00,14.99,15.04,14.98,15.02,273200.0,11.9212,11.9609,11.9132,11.945,273200.0
2008-02-05 15:20:00,15.03,15.04,14.99,14.99,340000.0,11.953,11.9609,11.9212,11.9212,340000.0
2008-02-05 15:25:00,14.99,15.0,14.95,14.97,361600.0,11.9212,11.9291,11.8894,11.9053,361600.0
2008-02-05 15:30:00,14.97,15.01,14.97,15.0,235200.0,11.9053,11.9371,11.9053,11.9291,235200.0
2008-02-05 15:35:00,15.0,15.03,15.0,15.01,233600.0,11.9291,11.953,11.9291,11.9371,233600.0
2008-02-05 15:40:00,15.01,15.01,14.94,14.95,460000.0,11.9371,11.9371,11.8814,11.8894,460000.0
2008-02-05 15:45:00,14.96,14.97,14.93,14.96,323200.0,11.8973,11.9053,11.8735,11.8973,323200.0
2008-02-05 15:50:00,14.96,14.99,14.95,14.95,322400.0,11.8973,11.9212,11.8894,11.8894,322400.0
2008-02-05 15:55:00,14.95,14.98,14.95,14.96,418800.0,11.8894,11.9132,11.8894,11.8973,418800.0
2008-02-06 09:30:00,15.08,15.12,15.03,15.04,230400.0,11.9927,12.0246,11.953,11.9609,230400.0
2008-02-06 09:35:00,15.04,15.17,15.04,15.15,261600.0,11.9609,12.0643,11.9609,12.0484,261600.0
2008-02-06 09:40:00,15.15,15.17,15.07,15.09,307600.0,12.0484,12.0643,11.9848,12.0007,307600.0
2008-02-06 09:45:00,15.09,15.11,15.05,15.09,182000.0,12.0007,12.0166,11.9689,12.0007,182000.0
2008-02-06 09:50:00,15.09,15.11,15.09,15.09,1061600.0,12.0007,12.0166,12.0007,12.0007,1061600.0
2008-02-06 09:55:00,15.09,15.11,15.06,15.09,150000.0,12.0007,12.0166,11.9768,12.0007,150000.0
2008-02-06 10:00:00,15.1,15.2,15.09,15.19,202400.0,12.0087,12.0882,12.0007,12.0802,202400.0
2008-02-06 10:05:00,15.19,15.2,15.18,15.18,228800.0,12.0802,12.0882,12.0723,12.0723,228800.0
2008-02-06 10:10:00,15.18,15.21,15.15,15.19,174400.0,12.0723,12.0961,12.0484,12.0802,174400.0
2008-02-06 10:15:00,15.18,15.23,15.18,15.22,150400.0,12.0723,12.112,12.0723,12.1041,150400.0
2008-02-06 10:20:00,15.22,15.22,15.17,15.19,144400.0,12.1041,12.1041,12.0643,12.0802,144400.0
2008-02-06 10:25:00,15.19,15.2,15.19,15.2,128000.0,12.0802,12.0882,12.0802,12.0882,128000.0
2008-02-06 10:30:00,15.2,15.27,15.2,15.27,213600.0,12.0882,12.1438,12.0882,12.1438,213600.0
2008-02-06 10:35:00,15.26,15.31,15.26,15.3,166800.0,12.1359,12.1757,12.1359,12.1677,166800.0
2008-02-06 10:40:00,15.3,15.32,15.29,15.3,192000.0,12.1677,12.1836,12.1598,12.1677,192000.0
2008-02-06 10:45:00,15.31,15.31,15.29,15.29,140800.0,12.1757,12.1757,12.1598,12.1598,140800.0
2008-02-06 10:50:00,15.28,15.3,15.27,15.28,232400.0,12.1518,12.1677,12.1438,12.1518,232400.0
2008-02-06 10:55:00,15.27,15.28,15.23,15.26,194000.0,12.1438,12.1518,12.112,12.1359,194000.0
2008-02-06 11:00:00,15.27,15.31,15.24,15.31,221200.0,12.1438,12.1757,12.12,12.1757,221200.0
2008-02-06 11:05:00,15.31,15.33,15.31,15.32,187200.0,12.1757,12.1916,12.1757,12.1836,187200.0
2008-02-06 11:10:00,15.32,15.32,15.3,15.3,179600.0,12.1836,12.1836,12.1677,12.1677,179600.0
2008-02-06 11:15:00,15.3,15.31,15.29,15.29,143600.0,12.1677,12.1757,12.1598,12.1598,143600.0
2008-02-06 11:20:00,15.29,15.34,15.29,15.34,117200.0,12.1598,12.1995,12.1598,12.1995,117200.0
2008-02-06 11:25:00,15.33,15.35,15.32,15.32,118800.0,12.1916,12.2075,12.1836,12.1836,118800.0
2008-02-06 11:30:00,15.33,15.34,15.31,15.33,95600.0,12.1916,12.1995,12.1757,12.1916,95600.0
2008-02-06 11:35:00,15.33,15.34,15.29,15.29,148800.0,12.1916,12.1995,12.1598,12.1598,148800.0
2008-02-06 11:40:00,15.3,15.3,15.24,15.25,154800.0,12.1677,12.1677,12.12,12.1279,154800.0
2008-02-06 11:45:00,15.25,15.25,15.22,15.22,74000.0,12.1279,12.1279,12.1041,12.1041,74000.0
2008-02-06 11:50:00,15.22,15.22,15.21,15.21,82000.0,12.1041,12.1041,12.0961,12.0961,82000.0
2008-02-06 11:55:00,15.22,15.22,15.2,15.21,147600.0,12.1041,12.1041,12.0882,12.0961,147600.0
2008-02-06 12:00:00,15.21,15.27,15.2,15.27,170000.0,12.0961,12.1438,12.0882,12.1438,170000.0
2008-02-06 12:05:00,15.26,15.28,15.26,15.27,124000.0,12.1359,12.1518,12.1359,12.1438,124000.0
2008-02-06 12:10:00,15.27,15.27,15.22,15.24,110400.0,12.1438,12.1438,12.1041,12.12,110400.0
2008-02-06 12:15:00,15.24,15.24,15.19,15.19,85200.0,12.12,12.12,12.0802,12.0802,85200.0
2008-02-06 12:20:00,15.2,15.21,15.19,15.21,69200.0,12.0882,12.0961,12.0802,12.0961,69200.0
2008-02-06 12:25:00,15.21,15.21,15.19,15.19,83200.0,12.0961,12.0961,12.0802,12.0802,83200.0
2008-02-06 12:30:00,15.19,15.22,15.18,15.19,155200.0,12.0802,12.1041,12.0723,12.0802,155200.0
2008-02-06 12:35:00,15.19,15.2,15.18,15.19,74000.0,12.0802,12.0882,12.0723,12.0802,74000.0
2008-02-06 12:40:00,15.19,15.2,15.19,15.19,51600.0,12.0802,12.0882,12.0802,12.0802,51600.0
2008-02-06 12:45:00,15.19,15.2,15.18,15.18,77600.0,12.0802,12.0882,12.0723,12.0723,77600.0
2008-02-06 12:50:00,15.18,15.18,15.15,15.16,101200.0,12.0723,12.0723,12.0484,12.0564,101200.0
2008-02-06 12:55:00,15.16,15.17,15.15,15.17,66400.0,12.0564,12.0643,12.0484,12.0643,66400.0
2008-02-06 13:00:00,15.17,15.2,15.17,15.2,71600.0,12.0643,12.0882,12.0643,12.0882,71600.0
2008-02-06 13:05:00,15.2,15.24,15.2,15.23,106400.0,12.0882,12.12,12.0882,12.112,106400.0
2008-02-06 13:10:00,15.22,15.22,15.15,15.15,116000.0,12.1041,12.1041,12.0484,12.0484,116000.0
2008-02-06 13:15:00,15.15,15.18,15.15,15.16,105600.0,12.0484,12.0723,12.0484,12.0564,105600.0
2008-02-06 13:20:00,15.16,15.2,15.16,15.19,46800.0,12.0564,12.0882,12.0564,12.0802,46800.0
2008-02-06 13:25:00,15.19,15.19,15.18,15.18,55200.0,12.0802,12.0802,12.0723,12.0723,55200.0
2008-02-06 13:30:00,15.18,15.18,15.17,15.18,69600.0,12.0723,12.0723,12.0643,12.0723,69600.0
2008-02-06 13:35:00,15.18,15.18,15.15,15.15,126800.0,12.0723,12.0723,12.0484,12.0484,126800.0
2008-02-06 13:40:00,15.15,15.16,15.15,15.15,120000.0,12.0484,12.0564,12.0484,12.0484,120000.0
2008-02-06 13:45:00,15.15,15.16,15.15,15.15,101600.0,12.0484,12.0564,12.0484,12.0484,101600.0
2008-02-06 13:50:00,15.15,15.19,15.15,15.15,136400.0,12.0484,12.0802,12.0484,12.0484,136400.0
2008-02-06 13:55:00,15.15,15.16,15.12,15.14,273200.0,12.0484,12.0564,12.0246,12.0405,273200.0
2008-02-06 14:00:00,15.14,15.17,15.14,15.16,101200.0,12.0405,12.0643,12.0405,12.0564,101200.0
2008-02-06 14:05:00,15.16,15.16,15.14,15.15,97600.0,12.0564,12.0564,12.0405,12.0484,97600.0
2008-02-06 14:10:00,15.15,15.15,15.11,15.13,231600.0,12.0484,12.0484,12.0166,12.0325,231600.0
2008-02-06 14:15:00,15.14,15.16,15.13,15.13,141200.0,12.0405,12.0564,12.0325,12.0325,141200.0
2008-02-06 14:20:00,15.14,15.14,15.11,15.11,184000.0,12.0405,12.0405,12.0166,12.0166,184000.0
2008-02-06 14:25:00,15.11,15.13,15.1,15.1,211600.0,12.0166,12.0325,12.0087,12.0087,211600.0
2008-02-06 14:30:00,15.1,15.15,15.1,15.13,148000.0,12.0087,12.0484,12.0087,12.0325,148000.0
2008-02-06 14:35:00,15.13,15.18,15.13,15.18,140400.0,12.0325,12.0723,12.0325,12.0723,140400.0
2008-02-06 14:40:00,15.18,15.2,15.18,15.19,139600.0,12.0723,12.0882,12.0723,12.0802,139600.0
2008-02-06 14:45:00,15.2,15.21,15.19,15.19,140400.0,12.0882,12.0961,12.0802,12.0802,140400.0
2008-02-06 14:50:00,15.19,15.19,15.15,15.17,169600.0,12.0802,12.0802,12.0484,12.0643,169600.0
2008-02-06 14:55:00,15.17,15.21,15.14,15.15,170800.0,12.0643,12.0961,12.0405,12.0484,170800.0
2008-02-06 15:00:00,15.15,15.16,15.13,15.15,233200.0,12.0484,12.0564,12.0325,12.0484,233200.0
2008-02-06 15:05:00,15.15,15.15,15.12,15.12,177200.0,12.0484,12.0484,12.0246,12.0246,177200.0
2008-02-06 15:10:00,15.13,15.13,15.09,15.09,312000.0,12.0325,12.0325,12.0007,12.0007,312000.0
2008-02-06 15:15:00,15.09,15.09,15.03,15.07,229600.0,12.0007,12.0007,11.953,11.9848,229600.0
2008-02-06 15:20:00,15.06,15.06,15.04,15.05,177200.0,11.9768,11.9768,11.9609,11.9689,177200.0
2008-02-06 15:25:00,15.06,15.09,15.06,15.06,247200.0,11.9768,12.0007,11.9768,11.9768,247200.0
2008-02-06 15:30:00,15.07,15.07,15.03,15.03,188000.0,11.9848,11.9848,11.953,11.953,188000.0
2008-02-06 15:35:00,15.03,15.03,14.98,15.02,507600.0,11.953,11.953,11.9132,11.945,507600.0
2008-02-06 15:40:00,15.02,15.07,15.02,15.05,310400.0,11.945,11.9848,11.945,11.9689,310400.0
2008-02-06 15:45:00,15.05,15.07,15.05,15.06,302000.0,11.9689,11.9848,11.9689,11.9768,302000.0
2008-02-06 15:50:00,15.05,15.06,14.99,14.99,423200.0,11.9689,11.9768,11.9212,11.9212,423200.0
2008-02-06 15:55:00,14.99,15.0,14.96,14.99,387200.0,11.9212,11.9291,11.8973,11.9212,387200.0
2008-02-07 09:30:00,14.9,15.01,14.9,14.98,331600.0,11.8496,11.9371,11.8496,11.9132,331600.0
2008-02-07 09:35:00,15.0,15.04,14.91,14.96,397600.0,11.9291,11.9609,11.8576,11.8973,397600.0
2008-02-07 09:40:00,14.97,14.97,14.89,14.89,258400.0,11.9053,11.9053,11.8416,11.8416,258400.0
2008-02-07 09:45:00,14.9,14.93,14.89,14.9,299600.0,11.8496,11.8735,11.8416,11.8496,299600.0
2008-02-07 09:50:00,14.9,14.95,14.9,14.95,172000.0,11.8496,11.8894,11.8496,11.8894,172000.0
2008-02-07 09:55:00,14.94,14.99,14.92,14.99,207600.0,11.8814,11.9212,11.8655,11.9212,207600.0
2008-02-07 10:00:00,14.99,15.03,14.97,15.0,411200.0,11.9212,11.953,11.9053,11.9291,411200.0
2008-02-07 10:05:00,15.0,15.03,14.99,15.02,581200.0,11.9291,11.953,11.9212,11.945,581200.0
2008-02-07 10:10:00,15.02,15.12,15.0,15.11,182800.0,11.945,12.0246,11.9291,12.0166,182800.0
2008-02-07 10:15:00,15.1,15.18,15.1,15.17,216400.0,12.0087,12.0723,12.0087,12.0643,216400.0
2008-02-07 10:20:00,15.17,15.18,15.13,15.15,168400.0,12.0643,12.0723,12.0325,12.0484,168400.0
2008-02-07 10:25:00,15.15,15.17,15.11,15.12,120400.0,12.0484,12.0643,12.0166,12.0246,120400.0
2008-02-07 10:30:00,15.12,15.14,15.09,15.13,159600.0,12.0246,12.0405,12.0007,12.0325,159600.0
2008-02-07 10:35:00,15.14,15.14,15.08,15.11,309600.0,12.0405,12.0405,11.9927,12.0166,309600.0
2008-02-07 10:40:00,15.11,15.13,15.1,15.11,108800.0,12.0166,12.0325,12.0087,12.0166,108800.0
2008-02-07 10:45:00,15.11,15.13,15.1,15.13,99600.0,12.0166,12.0325,12.0087,12.0325,99600.0
2008-02-07 10:50:00,15.13,15.15,15.12,15.14,148800.0,12.0325,12.0484,12.0246,12.0405,148800.0
2008-02-07 10:55:00,15.15,15.16,15.14,15.15,116800.0,12.0484,12.0564,12.0405,12.0484,116800.0
2008-02-07 11:00:00,15.15,15.18,15.1,15.1,130000.0,12.0484,12.0723,12.0087,12.0087,130000.0
2008-02-07 11:05:00,15.1,15.1,15.01,15.02,216400.0,12.0087,12.0087,11.9371,11.945,216400.0
2008-02-07 11:10:00,15.02,15.04,15.01,15.04,130800.0,11.945,11.9609,11.9371,11.9609,130800.0
2008-02-07 11:15:00,15.05,15.06,15.03,15.03,94400.0,11.9689,11.9768,11.953,11.953,94400.0
2008-02-07 11:20:00,15.04,15.06,15.02,15.06,86800.0,11.9609,11.9768,11.945,11.9768,86800.0
2008-02-07 11:25:00,15.06,15.06,15.02,15.03,56400.0,11.9768,11.9768,11.945,11.953,56400.0
2008-02-07 11:30:00,15.04,15.06,15.03,15.06,122000.0,11.9609,11.9768,11.953,11.9768,122000.0
2008-02-07 11:35:00,15.06,15.07,15.01,15.03,94400.0,11.9768,11.9848,11.9371,11.953,94400.0
2008-02-07 11:40:00,15.03,15.08,15.03,15.05,53200.0,11.953,11.9927,11.953,11.9689,53200.0
2008-02-07 11:45:00,15.05,15.08,15.03,15.07,74000.0,11.9689,11.9927,11.953,11.9848,74000.0
2008-02-07 11:50:00,15.06,15.06,15.03,15.04,59600.0,11.9768,11.9768,11.953,11.9609,59600.0
2008-02-07 11:55:00,15.04,15.04,15.02,15.03,96800.0,11.9609,11.9609,11.945,11.953,96800.0
2008-02-07 12:00:00,15.03,15.05,15.0,15.02,92000.0,11.953,11.9689,11.9291,11.945,92000.0
2008-02-07 12:05:00,15.01,15.03,15.01,15.03,48400.0,11.9371,11.953,11.9371,11.953,48400.0
2008-02-07 12:10:00,15.03,15.04,15.02,15.03,49600.0,11.953,11.9609,11.945,11.953,49600.0
2008-02-07 12:15:00,15.03,15.05,15.02,15.02,109600.0,11.953,11.9689,11.945,11.945,109600.0
2008-02-07 12:20:00,15.03,15.04,15.02,15.02,53600.0,11.953,11.9609,11.945,11.945,53600.0
2008-02-07 12:25:00,15.02,15.08,15.02,15.08,81200.0,11.945,11.9927,11.945,11.9927,81200.0
2008-02-07 12:30:00,15.08,15.19,15.08,15.19,122400.0,11.9927,12.0802,11.9927,12.0802,122400.0
2008-02-07 12:35:00,15.19,15.2,15.13,15.14,135600.0,12.0802,12.0882,12.0325,12.0405,135600.0
2008-02-07 12:40:00,15.14,15.17,15.11,15.16,157200.0,12.0405,12.0643,12.0166,12.0564,157200.0
2008-02-07 12:45:00,15.16,15.2,15.15,15.2,86800.0,12.0564,12.0882,12.0484,12.0882,86800.0
2008-02-07 12:50:00,15.2,15.22,15.19,15.22,56000.0,12.0882,12.1041,12.0802,12.1041,56000.0
2008-02-07 12:55:00,15.22,15.22,15.2,15.21,45200.0,12.1041,12.1041,12.0882,12.0961,45200.0
2008-02-07 13:00:00,15.21,15.22,15.18,15.18,80000.0,12.0961,12.1041,12.0723,12.0723,80000.0
2008-02-07 13:05:00,15.19,15.19,15.13,15.18,108400.0,12.0802,12.0802,12.0325,12.0723,108400.0
2008-02-07 13:10:00,15.18,15.19,15.14,15.18,93600.0,12.0723,12.0802,12.0405,12.0723,93600.0
2008-02-07 13:15:00,15.17,15.18,15.12,15.13,65600.0,12.0643,12.0723,12.0246,12.0325,65600.0
2008-02-07 13:20:00,15.12,15.15,15.12,15.14,154000.0,12.0246,12.0484,12.0246,12.0405,154000.0
2008-02-07 13:25:00,15.15,15.21,15.15,15.18,122800.0,12.0484,12.0961,12.0484,12.0723,122800.0
2008-02-07 13:30:00,15.19,15.21,15.15,15.15,122000.0,12.0802,12.0961,12.0484,12.0484,122000.0
2008-02-07 13:35:00,15.15,15.16,15.14,15.15,67600.0,12.0484,12.0564,12.0405,12.0484,67600.0
2008-02-07 13:40:00,15.15,15.18,15.15,15.17,203600.0,12.0484,12.0723,12.0484,12.0643,203600.0
2008-02-07 13:45:00,15.17,15.2,15.17,15.18,275200.0,12.0643,12.0882,12.0643,12.0723,275200.0
2008-02-07 13:50:00,15.18,15.21,15.17,15.19,251600.0,12.0723,12.0961,12.0643,12.0802,251600.0
2008-02-07 13:55:00,15.19,15.25,15.18,15.23,151200.0,12.0802,12.1279,12.0723,12.112,151200.0
2008-02-07 14:00:00,15.22,15.26,15.22,15.24,190000.0,12.1041,12.1359,12.1041,12.12,190000.0
2008-02-07 14:05:00,15.23,15.25,15.21,15.21,193600.0,12.112,12.1279,12.0961,12.0961,193600.0
2008-02-07 14:10:00,15.21,15.23,15.17,15.18,135200.0,12.0961,12.112,12.0643,12.0723,135200.0
2008-02-07 14:15:00,15.18,15.22,15.16,15.21,148000.0,12.0723,12.1041,12.0564,12.0961,148000.0
2008-02-07 14:20:00,15.2,15.21,15.16,15.2,154400.0,12.0882,12.0961,12.0564,12.0882,154400.0
2008-02-07 14:25:00,15.2,15.21,15.17,15.17,127600.0,12.0882,12.0961,12.0643,12.0643,127600.0
2008-02-07 14:30:00,15.18,15.18,15.08,15.08,167600.0,12.0723,12.0723,11.9927,11.9927,167600.0
2008-02-07 14:35:00,15.09,15.12,15.06,15.07,178400.0,12.0007,12.0246,11.9768,11.9848,178400.0
2008-02-07 14:40:00,15.07,15.09,15.06,15.06,166800.0,11.9848,12.0007,11.9768,11.9768,166800.0
2008-02-07 14:45:00,15.06,15.11,15.05,15.1,163600.0,11.9768,12.0166,11.9689,12.0087,163600.0
2008-02-07 14:50:00,15.1,15.11,15.07,15.1,202000.0,12.0087,12.0166,11.9848,12.0087,202000.0
2008-02-07 14:55:00,15.11,15.13,15.1,15.1,241200.0,12.0166,12.0325,12.0087,12.0087,241200.0
2008-02-07 15:00:00,15.1,15.1,15.06,15.08,463600.0,12.0087,12.0087,11.9768,11.9927,463600.0
2008-02-07 15:05:00,15.08,15.1,15.06,15.08,330000.0,11.9927,12.0087,11.9768,11.9927,330000.0
2008-02-07 15:10:00,15.08,15.14,15.06,15.13,398400.0,11.9927,12.0405,11.9768,12.0325,398400.0
2008-02-07 15:15:00,15.13,15.18,15.12,15.17,299200.0,12.0325,12.0723,12.0246,12.0643,299200.0
2008-02-07 15:20:00,15.18,15.21,15.14,15.19,410400.0,12.0723,12.0961,12.0405,12.0802,410400.0
2008-02-07 15:25:00,15.19,15.26,15.18,15.2,321600.0,12.0802,12.1359,12.0723,12.0882,321600.0
2008-02-07 15:30:00,15.2,15.24,15.2,15.23,299600.0,12.0882,12.12,12.0882,12.112,299600.0
2008-02-07 15:35:00,15.23,15.26,15.21,15.24,448800.0,12.112,12.1359,12.0961,12.12,448800.0
2008-02-07 15:40:00,15.23,15.25,15.12,15.13,386400.0,12.112,12.1279,12.0246,12.0325,386400.0
2008-02-07 15:45:00,15.13,15.16,15.11,15.13,534800.0,12.0325,12.0564,12.0166,12.0325,534800.0
2008-02-07 15:50:00,15.13,15.18,15.12,15.18,338400.0,12.0325,12.0723,12.0246,12.0723,338400.0
2008-02-07 15:55:00,15.17,15.2,15.16,15.2,455600.0,12.0643,12.0882,12.0564,12.0882,455600.0
2008-02-08 09:30:00,15.14,15.19,14.95,15.05,290800.0,12.0405,12.0802,11.8894,11.9689,290800.0
2008-02-08 09:35:00,15.04,15.17,15.03,15.13,191200.0,11.9609,12.0643,11.953,12.0325,191200.0
2008-02-08 09:40:00,15.12,15.13,15.03,15.06,159200.0,12.0246,12.0325,11.953,11.9768,159200.0
2008-02-08 09:45:00,15.06,15.19,15.05,15.16,106800.0,11.9768,12.0802,11.9689,12.0564,106800.0
2008-02-08 09:50:00,15.17,15.23,15.14,15.21,88400.0,12.0643,12.112,12.0405,12.0961,88400.0
2008-02-08 09:55:00,15.21,15.27,15.19,15.26,103200.0,12.0961,12.1438,12.0802,12.1359,103200.0
2008-02-08 10:00:00,15.26,15.31,15.24,15.3,135200.0,12.1359,12.1757,12.12,12.1677,135200.0
2008-02-08 10:05:00,15.3,15.33,15.28,15.29,73200.0,12.1677,12.1916,12.1518,12.1598,73200.0
2008-02-08 10:10:00,15.28,15.3,15.25,15.25,78400.0,12.1518,12.1677,12.1279,12.1279,78400.0
2008-02-08 10:15:00,15.26,15.26,15.19,15.19,145200.0,12.1359,12.1359,12.0802,12.0802,145200.0
2008-02-08 10:20:00,15.19,15.2,15.13,15.13,245200.0,12.0802,12.0882,12.0325,12.0325,245200.0
2008-02-08 10:25:00,15.13,15.14,15.11,15.11,100800.0,12.0325,12.0405,12.0166,12.0166,100800.0
2008-02-08 10:30:00,15.11,15.11,15.08,15.09,106000.0,12.0166,12.0166,11.9927,12.0007,106000.0
2008-02-08 10:35:00,15.09,15.1,15.08,15.09,88400.0,12.0007,12.0087,11.9927,12.0007,88400.0
2008-02-08 10:40:00,15.09,15.15,15.09,15.15,90000.0,12.0007,12.0484,12.0007,12.0484,90000.0
2008-02-08 10:45:00,15.15,15.22,15.15,15.21,133200.0,12.0484,12.1041,12.0484,12.0961,133200.0
2008-02-08 10:50:00,15.21,15.27,15.21,15.26,178800.0,12.0961,12.1438,12.0961,12.1359,178800.0
2008-02-08 10:55:00,15.27,15.3,15.26,15.27,156000.0,12.1438,12.1677,12.1359,12.1438,156000.0
2008-02-08 11:00:00,15.27,15.27,15.24,15.26,120400.0,12.1438,12.1438,12.12,12.1359,120400.0
2008-02-08 11:05:00,15.26,15.34,15.25,15.34,138400.0,12.1359,12.1995,12.1279,12.1995,138400.0
2008-02-08 11:10:00,15.34,15.35,15.3,15.3,130000.0,12.1995,12.2075,12.1677,12.1677,130000.0
2008-02-08 11:15:00,15.3,15.31,15.25,15.28,91200.0,12.1677,12.1757,12.1279,12.1518,91200.0
2008-02-08 11:20:00,15.27,15.27,15.24,15.26,172400.0,12.1438,12.1438,12.12,12.1359,172400.0
2008-02-08 11:25:00,15.27,15.28,15.24,15.26,81200.0,12.1438,12.1518,12.12,12.1359,81200.0
2008-02-08 11:30:00,15.26,15.28,15.24,15.27,93200.0,12.1359,12.1518,12.12,12.1438,93200.0
2008-02-08 11:35:00,15.28,15.29,15.26,15.26,46000.0,12.1518,12.1598,12.1359,12.1359,46000.0
2008-02-08 11:40:00,15.26,15.27,15.24,15.27,86000.0,12.1359,12.1438,12.12,12.1438,86000.0
2008-02-08 11:45:00,15.28,15.29,15.26,15.26,133200.0,12.1518,12.1598,12.1359,12.1359,133200.0
2008-02-08 11:50:00,15.26,15.26,15.22,15.22,101600.0,12.1359,12.1359,12.1041,12.1041,101600.0
2008-02-08 11:55:00,15.22,15.23,15.18,15.18,93200.0,12.1041,12.112,12.0723,12.0723,93200.0
2008-02-08 12:00:00,15.18,15.18,15.15,15.15,70400.0,12.0723,12.0723,12.0484,12.0484,70400.0
2008-02-08 12:05:00,15.15,15.18,15.15,15.15,89600.0,12.0484,12.0723,12.0484,12.0484,89600.0
2008-02-08 12:10:00,15.15,15.18,15.14,15.15,48800.0,12.0484,12.0723,12.0405,12.0484,48800.0
2008-02-08 12:15:00,15.15,15.16,15.13,15.14,69600.0,12.0484,12.0564,12.0325,12.0405,69600.0
2008-02-08 12:20:00,15.13,15.14,15.08,15.1,108800.0,12.0325,12.0405,11.9927,12.0087,108800.0
2008-02-08 12:25:00,15.1,15.14,15.1,15.14,86000.0,12.0087,12.0405,12.0087,12.0405,86000.0
2008-02-08 12:30:00,15.14,15.15,15.13,15.13,147200.0,12.0405,12.0484,12.0325,12.0325,147200.0
2008-02-08 12:35:00,15.13,15.14,15.11,15.11,108400.0,12.0325,12.0405,12.0166,12.0166,108400.0
2008-02-08 12:40:00,15.11,15.12,15.09,15.12,109600.0,12.0166,12.0246,12.0007,12.0246,109600.0
2008-02-08 12:45:00,15.12,15.12,15.05,15.05,124800.0,12.0246,12.0246,11.9689,11.9689,124800.0
2008-02-08 12:50:00,15.06,15.09,15.05,15.05,119600.0,11.9768,12.0007,11.9689,11.9689,119600.0
2008-02-08 12:55:00,15.06,15.08,15.05,15.06,155600.0,11.9768,11.9927,11.9689,11.9768,155600.0
2008-02-08 13:00:00,15.07,15.07,15.05,15.06,131600.0,11.9848,11.9848,11.9689,11.9768,131600.0
2008-02-08 13:05:00,15.06,15.07,15.05,15.06,159200.0,11.9768,11.9848,11.9689,11.9768,159200.0
2008-02-08 13:10:00,15.06,15.08,15.05,15.08,346000.0,11.9768,11.9927,11.9689,11.9927,346000.0
2008-02-08 13:15:00,15.07,15.08,15.03,15.03,208000.0,11.9848,11.9927,11.953,11.953,208000.0
2008-02-08 13:20:00,15.04,15.1,15.0,15.1,217600.0,11.9609,12.0087,11.9291,12.0087,217600.0
2008-02-08 13:25:00,15.1,15.14,15.08,15.14,64400.0,12.0087,12.0405,11.9927,12.0405,64400.0
2008-02-08 13:30:00,15.14,15.14,15.06,15.09,95600.0,12.0405,12.0405,11.9768,12.0007,95600.0
2008-02-08 13:35:00,15.09,15.09,15.05,15.06,105600.0,12.0007,12.0007,11.9689,11.9768,105600.0
2008-02-08 13:40:00,15.06,15.1,15.05,15.07,126800.0,11.9768,12.0087,11.9689,11.9848,126800.0
2008-02-08 13:45:00,15.07,15.08,15.04,15.06,160000.0,11.9848,11.9927,11.9609,11.9768,160000.0
2008-02-08 13:50:00,15.07,15.12,15.07,15.09,90400.0,11.9848,12.0246,11.9848,12.0007,90400.0
2008-02-08 13:55:00,15.09,15.13,15.09,15.11,132000.0,12.0007,12.0325,12.0007,12.0166,132000.0
2008-02-08 14:00:00,15.1,15.13,15.08,15.11,197600.0,12.0087,12.0325,11.9927,12.0166,197600.0
2008-02-08 14:05:00,15.11,15.13,15.1,15.11,140800.0,12.0166,12.0325,12.0087,12.0166,140800.0
2008-02-08 14:10:00,15.11,15.15,15.1,15.14,140800.0,12.0166,12.0484,12.0087,12.0405,140800.0
2008-02-08 14:15:00,15.14,15.22,15.13,15.21,115600.0,12.0405,12.1041,12.0325,12.0961,115600.0
2008-02-08 14:20:00,15.21,15.26,15.21,15.21,186000.0,12.0961,12.1359,12.0961,12.0961,186000.0
2008-02-08 14:25:00,15.21,15.23,15.2,15.2,59600.0,12.0961,12.112,12.0882,12.0882,59600.0
2008-02-08 14:30:00,15.19,15.19,15.15,15.15,93600.0,12.0802,12.0802,12.0484,12.0484,93600.0
2008-02-08 14:35:00,15.16,15.2,15.15,15.19,47200.0,12.0564,12.0882,12.0484,12.0802,47200.0
2008-02-08 14:40:00,15.19,15.2,15.17,15.19,104800.0,12.0802,12.0882,12.0643,12.0802,104800.0
2008-02-08 14:45:00,15.19,15.19,15.15,15.15,82400.0,12.0802,12.0802,12.0484,12.0484,82400.0
2008-02-08 14:50:00,15.15,15.17,15.14,15.15,86400.0,12.0484,12.0643,12.0405,12.0484,86400.0
2008-02-08 14:55:00,15.16,15.19,15.14,15.15,133200.0,12.0564,12.0802,12.0405,12.0484,133200.0
2008-02-08 15:00:00,15.15,15.16,15.13,15.16,105600.0,12.0484,12.0564,12.0325,12.0564,105600.0
2008-02-08 15:05:00,15.16,15.19,15.15,15.19,162800.0,12.0564,12.0802,12.0484,12.0802,162800.0
2008-02-08 15:10:00,15.19,15.2,15.15,15.16,96400.0,12.0802,12.0882,12.0484,12.0564,96400.0
2008-02-08 15:15:00,15.16,15.2,15.16,15.2,119200.0,12.0564,12.0882,12.0564,12.0882,119200.0
2008-02-08 15:20:00,15.2,15.21,15.15,15.17,184800.0,12.0882,12.0961,12.0484,12.0643,184800.0
2008-02-08 15:25:00,15.17,15.2,15.16,15.2,142400.0,12.0643,12.0882,12.0564,12.0882,142400.0
2008-02-08 15:30:00,15.2,15.27,15.2,15.27,216400.0,12.0882,12.1438,12.0882,12.1438,216400.0
2008-02-08 15:35:00,15.28,15.28,15.19,15.2,198400.0,12.1518,12.1518,12.0802,12.0882,198400.0
2008-02-08 15:40:00,15.2,15.24,15.2,15.24,336400.0,12.0882,12.12,12.0882,12.12,336400.0
2008-02-08 15:45:00,15.24,15.27,15.24,15.24,236800.0,12.12,12.1438,12.12,12.12,236800.0
2008-02-08 15:50:00,15.23,15.25,15.17,15.17,298400.0,12.112,12.1279,12.0643,12.0643,298400.0
2008-02-08 15:55:00,15.17,15.19,15.15,15.17,445600.0,12.0643,12.0802,12.0484,12.0643,445600.0
2008-02-11 09:30:00,15.19,15.25,15.05,15.21,194000.0,12.0802,12.1279,11.9689,12.0961,194000.0
2008-02-11 09:35:00,15.21,15.21,15.08,15.08,112800.0,12.0961,12.0961,11.9927,11.9927,112800.0
2008-02-11 09:40:00,15.08,15.13,15.06,15.13,125200.0,11.9927,12.0325,11.9768,12.0325,125200.0
2008-02-11 09:45:00,15.13,15.14,15.07,15.13,124800.0,12.0325,12.0405,11.9848,12.0325,124800.0
2008-02-11 09:50:00,15.13,15.16,15.09,15.1,131200.0,12.0325,12.0564,12.0007,12.0087,131200.0
2008-02-11 09:55:00,15.1,15.14,15.08,15.11,124800.0,12.0087,12.0405,11.9927,12.0166,124800.0
2008-02-11 10:00:00,15.11,15.13,15.04,15.06,159200.0,12.0166,12.0325,11.9609,11.9768,159200.0
2008-02-11 10:05:00,15.05,15.06,15.0,15.02,208400.0,11.9689,11.9768,11.9291,11.945,208400.0
2008-02-11 10:10:00,15.02,15.04,15.0,15.04,140000.0,11.945,11.9609,11.9291,11.9609,140000.0
2008-02-11 10:15:00,15.04,15.07,15.02,15.03,120800.0,11.9609,11.9848,11.945,11.953,120800.0
2008-02-11 10:20:00,15.03,15.09,15.02,15.09,118000.0,11.953,12.0007,11.945,12.0007,118000.0
2008-02-11 10:25:00,15.09,15.09,15.04,15.06,92400.0,12.0007,12.0007,11.9609,11.9768,92400.0
2008-02-11 10:30:00,15.04,15.09,15.04,15.08,116800.0,11.9609,12.0007,11.9609,11.9927,116800.0
2008-02-11 10:35:00,15.08,15.08,15.04,15.04,143200.0,11.9927,11.9927,11.9609,11.9609,143200.0
2008-02-11 10:40:00,15.04,15.06,15.02,15.06,81200.0,11.9609,11.9768,11.945,11.9768,81200.0
2008-02-11 10:45:00,15.06,15.09,15.05,15.08,89200.0,11.9768,12.0007,11.9689,11.9927,89200.0
2008-02-11 10:50:00,15.07,15.12,15.06,15.12,150000.0,11.9848,12.0246,11.9768,12.0246,150000.0
2008-02-11 10:55:00,15.12,15.12,15.09,15.1,52400.0,12.0246,12.0246,12.0007,12.0087,52400.0
2008-02-11 11:00:00,15.1,15.15,15.1,15.15,105200.0,12.0087,12.0484,12.0087,12.0484,105200.0
2008-02-11 11:05:00,15.15,15.23,15.15,15.2,178000.0,12.0484,12.112,12.0484,12.0882,178000.0
2008-02-11 11:10:00,15.2,15.25,15.2,15.23,138800.0,12.0882,12.1279,12.0882,12.112,138800.0
2008-02-11 11:15:00,15.22,15.29,15.22,15.28,118400.0,12.1041,12.1598,12.1041,12.1518,118400.0
2008-02-11 11:20:00,15.28,15.32,15.26,15.26,127200.0,12.1518,12.1836,12.1359,12.1359,127200.0
2008-02-11 11:25:00,15.26,15.27,15.18,15.19,153600.0,12.1359,12.1438,12.0723,12.0802,153600.0
2008-02-11 11:30:00,15.19,15.19,15.15,15.17,70800.0,12.0802,12.0802,12.0484,12.0643,70800.0
2008-02-11 11:35:00,15.17,15.19,15.14,15.15,70000.0,12.0643,12.0802,12.0405,12.0484,70000.0
2008-02-11 11:40:00,15.16,15.17,15.14,15.15,46000.0,12.0564,12.0643,12.0405,12.0484,46000.0
2008-02-11 11:45:00,15.16,15.16,15.1,15.11,112000.0,12.0564,12.0564,12.0087,12.0166,112000.0
2008-02-11 11:50:00,15.11,15.11,15.09,15.1,80400.0,12.0166,12.0166,12.0007,12.0087,80400.0
2008-02-11 11:55:00,15.1,15.11,15.08,15.11,117600.0,12.0087,12.0166,11.9927,12.0166,117600.0
2008-02-11 12:00:00,15.11,15.15,15.1,15.15,183600.0,12.0166,12.0484,12.0087,12.0484,183600.0
2008-02-11 12:05:00,15.14,15.18,15.14,15.16,148400.0,12.0405,12.0723,12.0405,12.0564,148400.0
2008-02-11 12:10:00,15.17,15.18,15.13,15.16,134000.0,12.0643,12.0723,12.0325,12.0564,134000.0
2008-02-11 12:15:00,15.16,15.18,15.14,15.16,163200.0,12.0564,12.0723,12.0405,12.0564,163200.0
2008-02-11 12:20:00,15.17,15.17,15.15,15.15,74000.0,12.0643,12.0643,12.0484,12.0484,74000.0
2008-02-11 12:25:00,15.15,15.16,15.13,15.14,116800.0,12.0484,12.0564,12.0325,12.0405,116800.0
2008-02-11 12:30:00,15.14,15.15,15.12,15.13,164000.0,12.0405,12.0484,12.0246,12.0325,164000.0
2008-02-11 12:35:00,15.13,15.18,15.13,15.18,174400.0,12.0325,12.0723,12.0325,12.0723,174400.0
2008-02-11 12:40:00,15.18,15.18,15.17,15.18,82800.0,12.0723,12.0723,12.0643,12.0723,82800.0
2008-02-11 12:45:00,15.18,15.21,15.17,15.21,156000.0,12.0723,12.0961,12.0643,12.0961,156000.0
2008-02-11 12:50:00,15.21,15.21,15.18,15.18,93200.0,12.0961,12.0961,12.0723,12.0723,93200.0
2008-02-11 12:55:00,15.19,15.19,15.17,15.19,66000.0,12.0802,12.0802,12.0643,12.0802,66000.0
2008-02-11 13:00:00,15.19,15.24,15.19,15.23,98400.0,12.0802,12.12,12.0802,12.112,98400.0
2008-02-11 13:05:00,15.23,15.24,15.21,15.22,69600.0,12.112,12.12,12.0961,12.1041,69600.0
2008-02-11 13:10:00,15.21,15.25,15.2,15.22,60800.0,12.0961,12.1279,12.0882,12.1041,60800.0
2008-02-11 13:15:00,15.22,15.22,15.15,15.15,121200.0,12.1041,12.1041,12.0484,12.0484,121200.0
2008-02-11 13:20:00,15.15,15.15,15.12,15.15,213200.0,12.0484,12.0484,12.0246,12.0484,213200.0
2008-02-11 13:25:00,15.15,15.15,15.11,15.15,238800.0,12.0484,12.0484,12.0166,12.0484,238800.0
2008-02-11 13:30:00,15.15,15.19,15.13,15.15,220000.0,12.0484,12.0802,12.0325,12.0484,220000.0
2008-02-11 13:35:00,15.15,15.16,15.13,15.13,144000.0,12.0484,12.0564,12.0325,12.0325,144000.0
2008-02-11 13:40:00,15.13,15.13,15.1,15.11,216800.0,12.0325,12.0325,12.0087,12.0166,216800.0
2008-02-11 13:45:00,15.11,15.13,15.1,15.12,134400.0,12.0166,12.0325,12.0087,12.0246,134400.0
2008-02-11 13:50:00,15.12,15.16,15.12,15.14,108000.0,12.0246,12.0564,12.0246,12.0405,108000.0
2008-02-11 13:55:00,15.14,15.15,15.11,15.12,90800.0,12.0405,12.0484,12.0166,12.0246,90800.0
2008-02-11 14:00:00,15.12,15.14,15.11,15.12,95200.0,12.0246,12.0405,12.0166,12.0246,95200.0
2008-02-11 14:05:00,15.12,15.14,15.11,15.12,88000.0,12.0246,12.0405,12.0166,12.0246,88000.0
2008-02-11 14:10:00,15.11,15.17,15.11,15.16,147600.0,12.0166,12.0643,12.0166,12.0564,147600.0
2008-02-11 14:15:00,15.17,15.17,15.13,15.14,165200.0,12.0643,12.0643,12.0325,12.0405,165200.0
2008-02-11 14:20:00,15.14,15.16,15.13,15.15,57600.0,12.0405,12.0564,12.0325,12.0484,57600.0
2008-02-11 14:25:00,15.15,15.15,15.12,15.12,85200.0,12.0484,12.0484,12.0246,12.0246,85200.0
2008-02-11 14:30:00,15.12,15.13,15.11,15.11,68800.0,12.0246,12.0325,12.0166,12.0166,68800.0
2008-02-11 14:35:00,15.11,15.12,15.09,15.1,110000.0,12.0166,12.0246,12.0007,12.0087,110000.0
2008-02-11 14:40:00,15.1,15.11,15.09,15.11,61200.0,12.0087,12.0166,12.0007,12.0166,61200.0
2008-02-11 14:45:00,15.11,15.14,15.11,15.13,82800.0,12.0166,12.0405,12.0166,12.0325,82800.0
2008-02-11 14:50:00,15.13,15.17,15.12,15.15,96400.0,12.0325,12.0643,12.0246,12.0484,96400.0
2008-02-11 14:55:00,15.16,15.17,15.12,15.12,104000.0,12.0564,12.0643,12.0246,12.0246,104000.0
2008-02-11 15:00:00,15.13,15.14,15.09,15.11,160800.0,12.0325,12.0405,12.0007,12.0166,160800.0
2008-02-11 15:05:00,15.1,15.13,15.1,15.12,203200.0,12.0087,12.0325,12.0087,12.0246,203200.0
2008-02-11 15:10:00,15.12,15.16,15.12,15.13,234800.0,12.0246,12.0564,12.0246,12.0325,234800.0
2008-02-11 15:15:00,15.13,15.15,15.11,15.12,134400.0,12.0325,12.0484,12.0166,12.0246,134400.0
2008-02-11 15:20:00,15.12,15.18,15.11,15.15,221200.0,12.0246,12.0723,12.0166,12.0484,221200.0
2008-02-11 15:25:00,15.15,15.16,15.13,15.14,170800.0,12.0484,12.0564,12.0325,12.0405,170800.0
2008-02-11 15:30:00,15.14,15.18,15.12,15.17,206000.0,12.0405,12.0723,12.0246,12.0643,206000.0
2008-02-11 15:35:00,15.17,15.19,15.13,15.15,170800.0,12.0643,12.0802,12.0325,12.0484,170800.0
2008-02-11 15:40:00,15.15,15.15,15.12,15.12,168400.0,12.0484,12.0484,12.0246,12.0246,168400.0
2008-02-11 15:45:00,15.12,15.15,15.11,15.14,193200.0,12.0246,12.0484,12.0166,12.0405,193200.0
2008-02-11 15:50:00,15.14,15.16,15.12,15.15,267200.0,12.0405,12.0564,12.0246,12.0484,267200.0
2008-02-11 15:55:00,15.15,15.15,15.14,15.14,311600.0,12.0484,12.0484,12.0405,12.0405,311600.0
2008-02-12 09:30:00,15.2,15.22,15.17,15.18,207600.0,12.0882,12.1041,12.0643,12.0723,207600.0
2008-02-12 09:35:00,15.18,15.27,15.14,15.19,146400.0,12.0723,12.1438,12.0405,12.0802,146400.0
2008-02-12 09:40:00,15.2,15.22,15.18,15.22,144400.0,12.0882,12.1041,12.0723,12.1041,144400.0
2008-02-12 09:45:00,15.22,15.27,15.2,15.24,155200.0,12.1041,12.1438,12.0882,12.12,155200.0
2008-02-12 09:50:00,15.24,15.25,15.2,15.2,130400.0,12.12,12.1279,12.0882,12.0882,130400.0
2008-02-12 09:55:00,15.21,15.25,15.2,15.24,86000.0,12.0961,12.1279,12.0882,12.12,86000.0
2008-02-12 10:00:00,15.24,15.3,15.24,15.3,84400.0,12.12,12.1677,12.12,12.1677,84400.0
2008-02-12 10:05:00,15.3,15.35,15.29,15.35,166800.0,12.1677,12.2075,12.1598,12.2075,166800.0
2008-02-12 10:10:00,15.35,15.43,15.35,15.43,240400.0,12.2075,12.2711,12.2075,12.2711,240400.0
2008-02-12 10:15:00,15.43,15.49,15.43,15.46,474000.0,12.2711,12.3188,12.2711,12.295,474000.0
2008-02-12 10:20:00,15.47,15.47,15.37,15.38,193600.0,12.3029,12.3029,12.2234,12.2313,193600.0
2008-02-12 10:25:00,15.38,15.39,15.35,15.37,124000.0,12.2313,12.2393,12.2075,12.2234,124000.0
2008-02-12 10:30:00,15.37,15.43,15.36,15.43,99600.0,12.2234,12.2711,12.2154,12.2711,99600.0
2008-02-12 10:35:00,15.43,15.44,15.38,15.38,109200.0,12.2711,12.279,12.2313,12.2313,109200.0
2008-02-12 10:40:00,15.38,15.38,15.33,15.35,94800.0,12.2313,12.2313,12.1916,12.2075,94800.0
2008-02-12 10:45:00,15.36,15.42,15.36,15.42,94000.0,12.2154,12.2631,12.2154,12.2631,94000.0
2008-02-12 10:50:00,15.42,15.43,15.38,15.42,86000.0,12.2631,12.2711,12.2313,12.2631,86000.0
2008-02-12 10:55:00,15.42,15.45,15.42,15.45,65600.0,12.2631,12.287,12.2631,12.287,65600.0
2008-02-12 11:00:00,15.45,15.45,15.42,15.45,42800.0,12.287,12.287,12.2631,12.287,42800.0
2008-02-12 11:05:00,15.45,15.47,15.43,15.47,71200.0,12.287,12.3029,12.2711,12.3029,71200.0
2008-02-12 11:10:00,15.48,15.49,15.48,15.49,57600.0,12.3109,12.3188,12.3109,12.3188,57600.0
2008-02-12 11:15:00,15.49,15.49,15.43,15.43,140800.0,12.3188,12.3188,12.2711,12.2711,140800.0
2008-02-12 11:20:00,15.43,15.44,15.39,15.41,68800.0,12.2711,12.279,12.2393,12.2552,68800.0
2008-02-12 11:25:00,15.4,15.41,15.34,15.36,142800.0,12.2472,12.2552,12.1995,12.2154,142800.0
2008-02-12 11:30:00,15.36,15.38,15.35,15.38,73200.0,12.2154,12.2313,12.2075,12.2313,73200.0
2008-02-12 11:35:00,15.38,15.4,15.36,15.36,105200.0,12.2313,12.2472,12.2154,12.2154,105200.0
2008-02-12 11:40:00,15.36,15.36,15.35,15.35,58800.0,12.2154,12.2154,12.2075,12.2075,58800.0
2008-02-12 11:45:00,15.35,15.35,15.35,15.35,66000.0,12.2075,12.2075,12.2075,12.2075,66000.0
2008-02-12 11:50:00,15.36,15.36,15.33,15.33,142400.0,12.2154,12.2154,12.1916,12.1916,142400.0
2008-02-12 11:55:00,15.33,15.36,15.32,15.32,208000.0,12.1916,12.2154,12.1836,12.1836,208000.0
2008-02-12 12:00:00,15.32,15.33,15.29,15.33,256400.0,12.1836,12.1916,12.1598,12.1916,256400.0
2008-02-12 12:05:00,15.33,15.33,15.31,15.33,66000.0,12.1916,12.1916,12.1757,12.1916,66000.0
2008-02-12 12:10:00,15.33,15.34,15.29,15.29,121200.0,12.1916,12.1995,12.1598,12.1598,121200.0
2008-02-12 12:15:00,15.3,15.32,15.28,15.31,100400.0,12.1677,12.1836,12.1518,12.1757,100400.0
2008-02-12 12:20:00,15.31,15.32,15.29,15.32,100800.0,12.1757,12.1836,12.1598,12.1836,100800.0
2008-02-12 12:25:00,15.32,15.32,15.3,15.3,106400.0,12.1836,12.1836,12.1677,12.1677,106400.0
2008-02-12 12:30:00,15.3,15.33,15.29,15.33,110800.0,12.1677,12.1916,12.1598,12.1916,110800.0
2008-02-12 12:35:00,15.33,15.33,15.31,15.31,59200.0,12.1916,12.1916,12.1757,12.1757,59200.0
2008-02-12 12:40:00,15.31,15.31,15.29,15.29,86400.0,12.1757,12.1757,12.1598,12.1598,86400.0
2008-02-12 12:45:00,15.29,15.33,15.29,15.31,86800.0,12.1598,12.1916,12.1598,12.1757,86800.0
2008-02-12 12:50:00,15.3,15.35,15.3,15.34,87600.0,12.1677,12.2075,12.1677,12.1995,87600.0
2008-02-12 12:55:00,15.33,15.36,15.33,15.35,137600.0,12.1916,12.2154,12.1916,12.2075,137600.0
2008-02-12 13:00:00,15.34,15.37,15.34,15.35,139600.0,12.1995,12.2234,12.1995,12.2075,139600.0
2008-02-12 13:05:00,15.35,15.35,15.34,15.35,80000.0,12.2075,12.2075,12.1995,12.2075,80000.0
2008-02-12 13:10:00,15.35,15.36,15.34,15.35,75200.0,12.2075,12.2154,12.1995,12.2075,75200.0
2008-02-12 13:15:00,15.35,15.37,15.33,15.34,123200.0,12.2075,12.2234,12.1916,12.1995,123200.0
2008-02-12 13:20:00,15.34,15.35,15.33,15.34,80400.0,12.1995,12.2075,12.1916,12.1995,80400.0
2008-02-12 13:25:00,15.34,15.35,15.33,15.33,148000.0,12.1995,12.2075,12.1916,12.1916,148000.0
2008-02-12 13:30:00,15.33,15.34,15.33,15.34,72400.0,12.1916,12.1995,12.1916,12.1995,72400.0
2008-02-12 13:35:00,15.34,15.34,15.31,15.32,133200.0,12.1995,12.1995,12.1757,12.1836,133200.0
2008-02-12 13:40:00,15.32,15.33,15.31,15.31,123200.0,12.1836,12.1916,12.1757,12.1757,123200.0
2008-02-12 13:45:00,15.31,15.32,15.29,15.32,113600.0,12.1757,12.1836,12.1598,12.1836,113600.0
2008-02-12 13:50:00,15.32,15.36,15.32,15.33,87200.0,12.1836,12.2154,12.1836,12.1916,87200.0
2008-02-12 13:55:00,15.33,15.35,15.33,15.35,38400.0,12.1916,12.2075,12.1916,12.2075,38400.0
2008-02-12 14:00:00,15.35,15.36,15.33,15.33,97600.0,12.2075,12.2154,12.1916,12.1916,97600.0
2008-02-12 14:05:00,15.33,15.36,15.33,15.35,93600.0,12.1916,12.2154,12.1916,12.2075,93600.0
2008-02-12 14:10:00,15.35,15.38,15.35,15.38,94000.0,12.2075,12.2313,12.2075,12.2313,94000.0
2008-02-12 14:15:00,15.38,15.39,15.31,15.32,216400.0,12.2313,12.2393,12.1757,12.1836,216400.0
2008-02-12 14:20:00,15.32,15.34,15.31,15.34,104000.0,12.1836,12.1995,12.1757,12.1995,104000.0
2008-02-12 14:25:00,15.34,15.38,15.34,15.38,100000.0,12.1995,12.2313,12.1995,12.2313,100000.0
2008-02-12 14:30:00,15.37,15.37,15.34,15.35,134800.0,12.2234,12.2234,12.1995,12.2075,134800.0
2008-02-12 14:35:00,15.35,15.35,15.32,15.34,115200.0,12.2075,12.2075,12.1836,12.1995,115200.0
2008-02-12 14:40:00,15.33,15.36,15.33,15.35,116400.0,12.1916,12.2154,12.1916,12.2075,116400.0
2008-02-12 14:45:00,15.35,15.4,15.35,15.4,136400.0,12.2075,12.2472,12.2075,12.2472,136400.0
2008-02-12 14:50:00,15.4,15.4,15.37,15.38,130800.0,12.2472,12.2472,12.2234,12.2313,130800.0
2008-02-12 14:55:00,15.39,15.43,15.38,15.43,99600.0,12.2393,12.2711,12.2313,12.2711,99600.0
2008-02-12 15:00:00,15.43,15.43,15.38,15.38,161200.0,12.2711,12.2711,12.2313,12.2313,161200.0
2008-02-12 15:05:00,15.39,15.39,15.34,15.36,194400.0,12.2393,12.2393,12.1995,12.2154,194400.0
2008-02-12 15:10:00,15.37,15.38,15.34,15.35,206000.0,12.2234,12.2313,12.1995,12.2075,206000.0
2008-02-12 15:15:00,15.34,15.37,15.32,15.32,472000.0,12.1995,12.2234,12.1836,12.1836,472000.0
2008-02-12 15:20:00,15.32,15.34,15.27,15.28,318400.0,12.1836,12.1995,12.1438,12.1518,318400.0
2008-02-12 15:25:00,15.27,15.29,15.24,15.26,345200.0,12.1438,12.1598,12.12,12.1359,345200.0
2008-02-12 15:30:00,15.26,15.29,15.24,15.24,323200.0,12.1359,12.1598,12.12,12.12,323200.0
2008-02-12 15:35:00,15.24,15.24,15.2,15.22,302400.0,12.12,12.12,12.0882,12.1041,302400.0
2008-02-12 15:40:00,15.22,15.28,15.21,15.27,389600.0,12.1041,12.1518,12.0961,12.1438,389600.0
2008-02-12 15:45:00,15.27,15.31,15.24,15.3,526000.0,12.1438,12.1757,12.12,12.1677,526000.0
2008-02-12 15:50:00,15.3,15.33,15.3,15.3,412400.0,12.1677,12.1916,12.1677,12.1677,412400.0
2008-02-12 15:55:00,15.3,15.34,15.29,15.33,524800.0,12.1677,12.1995,12.1598,12.1916,524800.0
2008-02-13 09:30:00,15.47,15.51,15.43,15.51,397600.0,12.3029,12.3347,12.2711,12.3347,397600.0
2008-02-13 09:35:00,15.51,15.55,15.48,15.48,164400.0,12.3347,12.3665,12.3109,12.3109,164400.0
2008-02-13 09:40:00,15.5,15.5,15.38,15.44,156000.0,12.3268,12.3268,12.2313,12.279,156000.0
2008-02-13 09:45:00,15.44,15.48,15.41,15.48,228800.0,12.279,12.3109,12.2552,12.3109,228800.0
2008-02-13 09:50:00,15.47,15.48,15.42,15.42,166000.0,12.3029,12.3109,12.2631,12.2631,166000.0
2008-02-13 09:55:00,15.42,15.44,15.4,15.4,72400.0,12.2631,12.279,12.2472,12.2472,72400.0
2008-02-13 10:00:00,15.4,15.44,15.38,15.4,116800.0,12.2472,12.279,12.2313,12.2472,116800.0
2008-02-13 10:05:00,15.4,15.45,15.4,15.44,188400.0,12.2472,12.287,12.2472,12.279,188400.0
2008-02-13 10:10:00,15.44,15.45,15.42,15.44,186000.0,12.279,12.287,12.2631,12.279,186000.0
2008-02-13 10:15:00,15.44,15.45,15.39,15.39,131600.0,12.279,12.287,12.2393,12.2393,131600.0
2008-02-13 10:20:00,15.4,15.42,15.38,15.39,226000.0,12.2472,12.2631,12.2313,12.2393,226000.0
2008-02-13 10:25:00,15.39,15.41,15.38,15.4,175200.0,12.2393,12.2552,12.2313,12.2472,175200.0
2008-02-13 10:30:00,15.4,15.41,15.34,15.34,294000.0,12.2472,12.2552,12.1995,12.1995,294000.0
2008-02-13 10:35:00,15.34,15.34,15.28,15.32,195200.0,12.1995,12.1995,12.1518,12.1836,195200.0
2008-02-13 10:40:00,15.32,15.33,15.24,15.25,204800.0,12.1836,12.1916,12.12,12.1279,204800.0
2008-02-13 10:45:00,15.26,15.28,15.23,15.23,177200.0,12.1359,12.1518,12.112,12.112,177200.0
2008-02-13 10:50:00,15.24,15.24,15.21,15.22,154800.0,12.12,12.12,12.0961,12.1041,154800.0
2008-02-13 10:55:00,15.22,15.26,15.22,15.24,203600.0,12.1041,12.1359,12.1041,12.12,203600.0
2008-02-13 11:00:00,15.24,15.24,15.21,15.24,172800.0,12.12,12.12,12.0961,12.12,172800.0
2008-02-13 11:05:00,15.24,15.28,15.22,15.27,167600.0,12.12,12.1518,12.1041,12.1438,167600.0
2008-02-13 11:10:00,15.28,15.29,15.24,15.24,207200.0,12.1518,12.1598,12.12,12.12,207200.0
2008-02-13 11:15:00,15.25,15.3,15.25,15.28,128000.0,12.1279,12.1677,12.1279,12.1518,128000.0
2008-02-13 11:20:00,15.26,15.31,15.26,15.3,174400.0,12.1359,12.1757,12.1359,12.1677,174400.0
2008-02-13 11:25:00,15.31,15.34,15.28,15.34,350800.0,12.1757,12.1995,12.1518,12.1995,350800.0
2008-02-13 11:30:00,15.33,15.35,15.33,15.34,150400.0,12.1916,12.2075,12.1916,12.1995,150400.0
2008-02-13 11:35:00,15.34,15.35,15.33,15.34,170800.0,12.1995,12.2075,12.1916,12.1995,170800.0
2008-02-13 11:40:00,15.34,15.41,15.34,15.4,234800.0,12.1995,12.2552,12.1995,12.2472,234800.0
2008-02-13 11:45:00,15.4,15.47,15.39,15.45,323600.0,12.2472,12.3029,12.2393,12.287,323600.0
2008-02-13 11:50:00,15.45,15.46,15.44,15.45,262400.0,12.287,12.295,12.279,12.287,262400.0
2008-02-13 11:55:00,15.45,15.47,15.45,15.46,136800.0,12.287,12.3029,12.287,12.295,136800.0
2008-02-13 12:00:00,15.45,15.53,15.45,15.52,201600.0,12.287,12.3506,12.287,12.3427,201600.0
2008-02-13 12:05:00,15.52,15.53,15.5,15.51,167600.0,12.3427,12.3506,12.3268,12.3347,167600.0
2008-02-13 12:10:00,15.5,15.56,15.5,15.55,274800.0,12.3268,12.3745,12.3268,12.3665,274800.0
2008-02-13 12:15:00,15.55,15.55,15.51,15.51,127200.0,12.3665,12.3665,12.3347,12.3347,127200.0
2008-02-13 12:20:00,15.51,15.54,15.51,15.52,214000.0,12.3347,12.3586,12.3347,12.3427,214000.0
2008-02-13 12:25:00,15.53,15.54,15.52,15.54,174400.0,12.3506,12.3586,12.3427,12.3586,174400.0
2008-02-13 12:30:00,15.54,15.58,15.54,15.56,500800.0,12.3586,12.3904,12.3586,12.3745,500800.0
2008-02-13 12:35:00,15.56,15.58,15.55,15.56,242400.0,12.3745,12.3904,12.3665,12.3745,242400.0
2008-02-13 12:40:00,15.56,15.56,15.54,15.55,73200.0,12.3745,12.3745,12.3586,12.3665,73200.0
2008-02-13 12:45:00,15.54,15.54,15.5,15.51,93600.0,12.3586,12.3586,12.3268,12.3347,93600.0
2008-02-13 12:50:00,15.52,15.54,15.51,15.54,33600.0,12.3427,12.3586,12.3347,12.3586,33600.0
2008-02-13 12:55:00,15.54,15.55,15.53,15.53,46000.0,12.3586,12.3665,12.3506,12.3506,46000.0
2008-02-13 13:00:00,15.54,15.54,15.49,15.51,173200.0,12.3586,12.3586,12.3188,12.3347,173200.0
2008-02-13 13:05:00,15.52,15.57,15.51,15.57,78000.0,12.3427,12.3824,12.3347,12.3824,78000.0
2008-02-13 13:10:00,15.57,15.59,15.55,15.58,63600.0,12.3824,12.3983,12.3665,12.3904,63600.0
2008-02-13 13:15:00,15.59,15.6,15.56,15.57,80800.0,12.3983,12.4063,12.3745,12.3824,80800.0
2008-02-13 13:20:00,15.56,15.63,15.56,15.61,133200.0,12.3745,12.4301,12.3745,12.4142,133200.0
2008-02-13 13:25:00,15.61,15.62,15.58,15.62,196400.0,12.4142,12.4222,12.3904,12.4222,196400.0
2008-02-13 13:30:00,15.61,15.63,15.6,15.61,348000.0,12.4142,12.4301,12.4063,12.4142,348000.0
2008-02-13 13:35:00,15.62,15.68,15.61,15.67,154000.0,12.4222,12.4699,12.4142,12.462,154000.0
2008-02-13 13:40:00,15.67,15.69,15.62,15.63,62800.0,12.462,12.4779,12.4222,12.4301,62800.0
2008-02-13 13:45:00,15.63,15.65,15.62,15.63,38800.0,12.4301,12.4461,12.4222,12.4301,38800.0
2008-02-13 13:50:00,15.63,15.64,15.62,15.62,32800.0,12.4301,12.4381,12.4222,12.4222,32800.0
2008-02-13 13:55:00,15.63,15.63,15.6,15.62,36000.0,12.4301,12.4301,12.4063,12.4222,36000.0
2008-02-13 14:00:00,15.63,15.63,15.61,15.62,30000.0,12.4301,12.4301,12.4142,12.4222,30000.0
2008-02-13 14:05:00,15.63,15.65,15.6,15.6,69200.0,12.4301,12.4461,12.4063,12.4063,69200.0
2008-02-13 14:10:00,15.61,15.61,15.58,15.59,97600.0,12.4142,12.4142,12.3904,12.3983,97600.0
2008-02-13 14:15:00,15.59,15.62,15.58,15.62,44000.0,12.3983,12.4222,12.3904,12.4222,44000.0
2008-02-13 14:20:00,15.62,15.62,15.59,15.61,85200.0,12.4222,12.4222,12.3983,12.4142,85200.0
2008-02-13 14:25:00,15.62,15.63,15.58,15.61,60400.0,12.4222,12.4301,12.3904,12.4142,60400.0
2008-02-13 14:30:00,15.61,15.63,15.59,15.63,76800.0,12.4142,12.4301,12.3983,12.4301,76800.0
2008-02-13 14:35:00,15.63,15.67,15.63,15.66,106000.0,12.4301,12.462,12.4301,12.454,106000.0
2008-02-13 14:40:00,15.67,15.68,15.64,15.66,87600.0,12.462,12.4699,12.4381,12.454,87600.0
2008-02-13 14:45:00,15.66,15.67,15.64,15.64,68400.0,12.454,12.462,12.4381,12.4381,68400.0
2008-02-13 14:50:00,15.64,15.65,15.62,15.63,66400.0,12.4381,12.4461,12.4222,12.4301,66400.0
2008-02-13 14:55:00,15.63,15.66,15.62,15.65,76800.0,12.4301,12.454,12.4222,12.4461,76800.0
2008-02-13 15:00:00,15.65,15.68,15.64,15.65,127200.0,12.4461,12.4699,12.4381,12.4461,127200.0
2008-02-13 15:05:00,15.65,15.65,15.6,15.61,81600.0,12.4461,12.4461,12.4063,12.4142,81600.0
2008-02-13 15:10:00,15.61,15.62,15.58,15.59,164400.0,12.4142,12.4222,12.3904,12.3983,164400.0
2008-02-13 15:15:00,15.59,15.62,15.59,15.62,154000.0,12.3983,12.4222,12.3983,12.4222,154000.0
2008-02-13 15:20:00,15.62,15.66,15.62,15.66,203200.0,12.4222,12.454,12.4222,12.454,203200.0
2008-02-13 15:25:00,15.66,15.67,15.65,15.66,140400.0,12.454,12.462,12.4461,12.454,140400.0
2008-02-13 15:30:00,15.66,15.66,15.62,15.63,160800.0,12.454,12.454,12.4222,12.4301,160800.0
2008-02-13 15:35:00,15.63,15.65,15.62,15.65,249200.0,12.4301,12.4461,12.4222,12.4461,249200.0
2008-02-13 15:40:00,15.65,15.65,15.62,15.63,285600.0,12.4461,12.4461,12.4222,12.4301,285600.0
2008-02-13 15:45:00,15.63,15.64,15.62,15.62,268400.0,12.4301,12.4381,12.4222,12.4222,268400.0
2008-02-13 15:50:00,15.63,15.63,15.59,15.62,459600.0,12.4301,12.4301,12.3983,12.4222,459600.0
2008-02-13 15:55:00,15.62,15.63,15.6,15.61,387600.0,12.4222,12.4301,12.4063,12.4142,387600.0
2008-02-14 09:30:00,15.72,15.74,15.67,15.71,322800.0,12.5017,12.5176,12.462,12.4938,322800.0
2008-02-14 09:35:00,15.7,15.7,15.55,15.61,184000.0,12.4858,12.4858,12.3665,12.4142,184000.0
2008-02-14 09:40:00,15.62,15.62,15.53,15.53,137200.0,12.4222,12.4222,12.3506,12.3506,137200.0
2008-02-14 09:45:00,15.53,15.59,15.52,15.58,122000.0,12.3506,12.3983,12.3427,12.3904,122000.0
2008-02-14 09:50:00,15.59,15.65,15.59,15.65,111200.0,12.3983,12.4461,12.3983,12.4461,111200.0
2008-02-14 09:55:00,15.65,15.68,15.61,15.64,186400.0,12.4461,12.4699,12.4142,12.4381,186400.0
2008-02-14 10:00:00,15.64,15.72,15.63,15.69,158800.0,12.4381,12.5017,12.4301,12.4779,158800.0
2008-02-14 10:05:00,15.68,15.68,15.64,15.64,110400.0,12.4699,12.4699,12.4381,12.4381,110400.0
2008-02-14 10:10:00,15.64,15.71,15.63,15.69,123200.0,12.4381,12.4938,12.4301,12.4779,123200.0
2008-02-14 10:15:00,15.69,15.74,15.69,15.73,154800.0,12.4779,12.5176,12.4779,12.5097,154800.0
2008-02-14 10:20:00,15.73,15.74,15.73,15.74,78000.0,12.5097,12.5176,12.5097,12.5176,78000.0
2008-02-14 10:25:00,15.74,15.75,15.72,15.73,76000.0,12.5176,12.5256,12.5017,12.5097,76000.0
2008-02-14 10:30:00,15.74,15.75,15.74,15.75,174800.0,12.5176,12.5256,12.5176,12.5256,174800.0
2008-02-14 10:35:00,15.75,15.75,15.69,15.69,142000.0,12.5256,12.5256,12.4779,12.4779,142000.0
2008-02-14 10:40:00,15.7,15.72,15.64,15.66,172400.0,12.4858,12.5017,12.4381,12.454,172400.0
2008-02-14 10:45:00,15.65,15.68,15.65,15.68,112800.0,12.4461,12.4699,12.4461,12.4699,112800.0
2008-02-14 10:50:00,15.68,15.68,15.59,15.61,172000.0,12.4699,12.4699,12.3983,12.4142,172000.0
2008-02-14 10:55:00,15.61,15.62,15.59,15.59,86000.0,12.4142,12.4222,12.3983,12.3983,86000.0
2008-02-14 11:00:00,15.59,15.62,15.57,15.58,189600.0,12.3983,12.4222,12.3824,12.3904,189600.0
2008-02-14 11:05:00,15.59,15.61,15.59,15.6,92400.0,12.3983,12.4142,12.3983,12.4063,92400.0
2008-02-14 11:10:00,15.6,15.6,15.55,15.58,96000.0,12.4063,12.4063,12.3665,12.3904,96000.0
2008-02-14 11:15:00,15.58,15.58,15.53,15.54,121600.0,12.3904,12.3904,12.3506,12.3586,121600.0
2008-02-14 11:20:00,15.54,15.58,15.54,15.58,101600.0,12.3586,12.3904,12.3586,12.3904,101600.0
2008-02-14 11:25:00,15.58,15.63,15.58,15.62,107200.0,12.3904,12.4301,12.3904,12.4222,107200.0
2008-02-14 11:30:00,15.62,15.65,15.62,15.65,113200.0,12.4222,12.4461,12.4222,12.4461,113200.0
2008-02-14 11:35:00,15.65,15.7,15.64,15.7,176000.0,12.4461,12.4858,12.4381,12.4858,176000.0
2008-02-14 11:40:00,15.7,15.71,15.65,15.65,180400.0,12.4858,12.4938,12.4461,12.4461,180400.0
2008-02-14 11:45:00,15.65,15.68,15.65,15.65,89200.0,12.4461,12.4699,12.4461,12.4461,89200.0
2008-02-14 11:50:00,15.66,15.68,15.66,15.67,78800.0,12.454,12.4699,12.454,12.462,78800.0
2008-02-14 11:55:00,15.67,15.67,15.65,15.66,64400.0,12.462,12.462,12.4461,12.454,64400.0
2008-02-14 12:00:00,15.66,15.67,15.61,15.61,104800.0,12.454,12.462,12.4142,12.4142,104800.0
2008-02-14 12:05:00,15.61,15.68,15.61,15.66,105600.0,12.4142,12.4699,12.4142,12.454,105600.0
2008-02-14 12:10:00,15.67,15.67,15.65,15.67,41600.0,12.462,12.462,12.4461,12.462,41600.0
2008-02-14 12:15:00,15.67,15.7,15.67,15.68,77200.0,12.462,12.4858,12.462,12.4699,77200.0
2008-02-14 12:20:00,15.67,15.67,15.63,15.64,56400.0,12.462,12.462,12.4301,12.4381,56400.0
2008-02-14 12:25:00,15.64,15.68,15.64,15.67,63200.0,12.4381,12.4699,12.4381,12.462,63200.0
2008-02-14 12:30:00,15.67,15.67,15.65,15.65,40400.0,12.462,12.462,12.4461,12.4461,40400.0
2008-02-14 12:35:00,15.65,15.68,15.64,15.65,88800.0,12.4461,12.4699,12.4381,12.4461,88800.0
2008-02-14 12:40:00,15.65,15.65,15.61,15.62,55600.0,12.4461,12.4461,12.4142,12.4222,55600.0
2008-02-14 12:45:00,15.62,15.64,15.61,15.61,69600.0,12.4222,12.4381,12.4142,12.4142,69600.0
2008-02-14 12:50:00,15.61,15.64,15.61,15.63,54000.0,12.4142,12.4381,12.4142,12.4301,54000.0
2008-02-14 12:55:00,15.63,15.63,15.58,15.59,80800.0,12.4301,12.4301,12.3904,12.3983,80800.0
2008-02-14 13:00:00,15.59,15.62,15.59,15.62,56400.0,12.3983,12.4222,12.3983,12.4222,56400.0
2008-02-14 13:05:00,15.62,15.62,15.57,15.58,294800.0,12.4222,12.4222,12.3824,12.3904,294800.0
2008-02-14 13:10:00,15.57,15.61,15.57,15.57,144800.0,12.3824,12.4142,12.3824,12.3824,144800.0
2008-02-14 13:15:00,15.58,15.61,15.57,15.61,120800.0,12.3904,12.4142,12.3824,12.4142,120800.0
2008-02-14 13:20:00,15.61,15.64,15.6,15.63,177200.0,12.4142,12.4381,12.4063,12.4301,177200.0
2008-02-14 13:25:00,15.63,15.63,15.59,15.63,149600.0,12.4301,12.4301,12.3983,12.4301,149600.0
2008-02-14 13:30:00,15.63,15.65,15.63,15.63,110000.0,12.4301,12.4461,12.4301,12.4301,110000.0
2008-02-14 13:35:00,15.63,15.65,15.62,15.63,132000.0,12.4301,12.4461,12.4222,12.4301,132000.0
2008-02-14 13:40:00,15.62,15.62,15.6,15.62,108800.0,12.4222,12.4222,12.4063,12.4222,108800.0
2008-02-14 13:45:00,15.62,15.65,15.61,15.64,114000.0,12.4222,12.4461,12.4142,12.4381,114000.0
2008-02-14 13:50:00,15.64,15.64,15.61,15.62,118800.0,12.4381,12.4381,12.4142,12.4222,118800.0
2008-02-14 13:55:00,15.62,15.67,15.62,15.67,98800.0,12.4222,12.462,12.4222,12.462,98800.0
2008-02-14 14:00:00,15.67,15.71,15.67,15.7,140000.0,12.462,12.4938,12.462,12.4858,140000.0
2008-02-14 14:05:00,15.7,15.71,15.68,15.68,119200.0,12.4858,12.4938,12.4699,12.4699,119200.0
2008-02-14 14:10:00,15.68,15.69,15.66,15.67,83600.0,12.4699,12.4779,12.454,12.462,83600.0
2008-02-14 14:15:00,15.67,15.71,15.66,15.71,133200.0,12.462,12.4938,12.454,12.4938,133200.0
2008-02-14 14:20:00,15.71,15.74,15.71,15.74,118400.0,12.4938,12.5176,12.4938,12.5176,118400.0
2008-02-14 14:25:00,15.74,15.74,15.65,15.66,96000.0,12.5176,12.5176,12.4461,12.454,96000.0
2008-02-14 14:30:00,15.67,15.69,15.66,15.69,80800.0,12.462,12.4779,12.454,12.4779,80800.0
2008-02-14 14:35:00,15.69,15.7,15.67,15.69,167600.0,12.4779,12.4858,12.462,12.4779,167600.0
2008-02-14 14:40:00,15.69,15.69,15.66,15.69,160800.0,12.4779,12.4779,12.454,12.4779,160800.0
2008-02-14 14:45:00,15.69,15.69,15.6,15.61,188800.0,12.4779,12.4779,12.4063,12.4142,188800.0
2008-02-14 14:50:00,15.62,15.63,15.61,15.61,158400.0,12.4222,12.4301,12.4142,12.4142,158400.0
2008-02-14 14:55:00,15.61,15.63,15.6,15.61,205200.0,12.4142,12.4301,12.4063,12.4142,205200.0
2008-02-14 15:00:00,15.61,15.61,15.57,15.58,426800.0,12.4142,12.4142,12.3824,12.3904,426800.0
2008-02-14 15:05:00,15.58,15.6,15.56,15.58,193600.0,12.3904,12.4063,12.3745,12.3904,193600.0
2008-02-14 15:10:00,15.58,15.61,15.57,15.61,202800.0,12.3904,12.4142,12.3824,12.4142,202800.0
2008-02-14 15:15:00,15.61,15.63,15.61,15.63,340000.0,12.4142,12.4301,12.4142,12.4301,340000.0
2008-02-14 15:20:00,15.63,15.65,15.62,15.64,281200.0,12.4301,12.4461,12.4222,12.4381,281200.0
2008-02-14 15:25:00,15.64,15.65,15.63,15.65,88400.0,12.4381,12.4461,12.4301,12.4461,88400.0
2008-02-14 15:30:00,15.65,15.67,15.64,15.66,176800.0,12.4461,12.462,12.4381,12.454,176800.0
2008-02-14 15:35:00,15.65,15.65,15.62,15.63,249600.0,12.4461,12.4461,12.4222,12.4301,249600.0
2008-02-14 15:40:00,15.63,15.64,15.61,15.62,262400.0,12.4301,12.4381,12.4142,12.4222,262400.0
2008-02-14 15:45:00,15.61,15.63,15.58,15.63,294800.0,12.4142,12.4301,12.3904,12.4301,294800.0
2008-02-14 15:50:00,15.63,15.63,15.55,15.55,392800.0,12.4301,12.4301,12.3665,12.3665,392800.0
2008-02-14 15:55:00,15.55,15.58,15.54,15.58,803600.0,12.3665,12.3904,12.3586,12.3904,803600.0
2008-02-15 09:30:00,15.54,15.73,15.54,15.64,1368000.0,12.3586,12.5097,12.3586,12.4381,1368000.0
2008-02-15 09:35:00,15.63,15.73,15.61,15.64,298000.0,12.4301,12.5097,12.4142,12.4381,298000.0
2008-02-15 09:40:00,15.63,15.7,15.6,15.68,295600.0,12.4301,12.4858,12.4063,12.4699,295600.0
2008-02-15 09:45:00,15.68,15.69,15.65,15.66,132400.0,12.4699,12.4779,12.4461,12.454,132400.0
2008-02-15 09:50:00,15.65,15.69,15.58,15.58,149600.0,12.4461,12.4779,12.3904,12.3904,149600.0
2008-02-15 09:55:00,15.56,15.61,15.52,15.6,154400.0,12.3745,12.4142,12.3427,12.4063,154400.0
2008-02-15 10:00:00,15.59,15.61,15.56,15.59,241600.0,12.3983,12.4142,12.3745,12.3983,241600.0
2008-02-15 10:05:00,15.59,15.6,15.54,15.57,152000.0,12.3983,12.4063,12.3586,12.3824,152000.0
2008-02-15 10:10:00,15.57,15.63,15.56,15.62,144400.0,12.3824,12.4301,12.3745,12.4222,144400.0
2008-02-15 10:15:00,15.62,15.63,15.59,15.6,132000.0,12.4222,12.4301,12.3983,12.4063,132000.0
2008-02-15 10:20:00,15.6,15.62,15.59,15.59,82800.0,12.4063,12.4222,12.3983,12.3983,82800.0
2008-02-15 10:25:00,15.59,15.64,15.59,15.62,106000.0,12.3983,12.4381,12.3983,12.4222,106000.0
2008-02-15 10:30:00,15.62,15.65,15.62,15.63,176400.0,12.4222,12.4461,12.4222,12.4301,176400.0
2008-02-15 10:35:00,15.63,15.63,15.58,15.59,86800.0,12.4301,12.4301,12.3904,12.3983,86800.0
2008-02-15 10:40:00,15.58,15.59,15.55,15.58,120400.0,12.3904,12.3983,12.3665,12.3904,120400.0
2008-02-15 10:45:00,15.57,15.6,15.56,15.56,51600.0,12.3824,12.4063,12.3745,12.3745,51600.0
2008-02-15 10:50:00,15.58,15.58,15.53,15.53,87200.0,12.3904,12.3904,12.3506,12.3506,87200.0
2008-02-15 10:55:00,15.53,15.55,15.49,15.49,166000.0,12.3506,12.3665,12.3188,12.3188,166000.0
2008-02-15 11:00:00,15.49,15.51,15.49,15.49,116000.0,12.3188,12.3347,12.3188,12.3188,116000.0
2008-02-15 11:05:00,15.49,15.52,15.49,15.52,185200.0,12.3188,12.3427,12.3188,12.3427,185200.0
2008-02-15 11:10:00,15.52,15.55,15.51,15.55,93200.0,12.3427,12.3665,12.3347,12.3665,93200.0
2008-02-15 11:15:00,15.55,15.55,15.52,15.52,43600.0,12.3665,12.3665,12.3427,12.3427,43600.0
2008-02-15 11:20:00,15.52,15.52,15.49,15.5,57200.0,12.3427,12.3427,12.3188,12.3268,57200.0
2008-02-15 11:25:00,15.5,15.52,15.49,15.52,40000.0,12.3268,12.3427,12.3188,12.3427,40000.0
2008-02-15 11:30:00,15.51,15.52,15.49,15.49,54800.0,12.3347,12.3427,12.3188,12.3188,54800.0
2008-02-15 11:35:00,15.49,15.5,15.48,15.49,56400.0,12.3188,12.3268,12.3109,12.3188,56400.0
2008-02-15 11:40:00,15.49,15.5,15.47,15.5,48400.0,12.3188,12.3268,12.3029,12.3268,48400.0
2008-02-15 11:45:00,15.49,15.5,15.49,15.5,42800.0,12.3188,12.3268,12.3188,12.3268,42800.0
2008-02-15 11:50:00,15.5,15.52,15.49,15.49,30800.0,12.3268,12.3427,12.3188,12.3188,30800.0
2008-02-15 11:55:00,15.5,15.5,15.47,15.49,46800.0,12.3268,12.3268,12.3029,12.3188,46800.0
2008-02-15 12:00:00,15.49,15.55,15.49,15.52,62800.0,12.3188,12.3665,12.3188,12.3427,62800.0
2008-02-15 12:05:00,15.52,15.54,15.51,15.53,83600.0,12.3427,12.3586,12.3347,12.3506,83600.0
2008-02-15 12:10:00,15.53,15.56,15.52,15.54,72000.0,12.3506,12.3745,12.3427,12.3586,72000.0
2008-02-15 12:15:00,15.53,15.56,15.52,15.53,73200.0,12.3506,12.3745,12.3427,12.3506,73200.0
2008-02-15 12:20:00,15.53,15.57,15.53,15.56,220000.0,12.3506,12.3824,12.3506,12.3745,220000.0
2008-02-15 12:25:00,15.56,15.57,15.54,15.55,115200.0,12.3745,12.3824,12.3586,12.3665,115200.0
2008-02-15 12:30:00,15.55,15.55,15.52,15.53,72000.0,12.3665,12.3665,12.3427,12.3506,72000.0
2008-02-15 12:35:00,15.53,15.57,15.53,15.54,115200.0,12.3506,12.3824,12.3506,12.3586,115200.0
2008-02-15 12:40:00,15.54,15.54,15.5,15.5,100000.0,12.3586,12.3586,12.3268,12.3268,100000.0
2008-02-15 12:45:00,15.5,15.51,15.48,15.48,91200.0,12.3268,12.3347,12.3109,12.3109,91200.0
2008-02-15 12:50:00,15.49,15.49,15.47,15.48,52000.0,12.3188,12.3188,12.3029,12.3109,52000.0
2008-02-15 12:55:00,15.49,15.49,15.45,15.45,62800.0,12.3188,12.3188,12.287,12.287,62800.0
2008-02-15 13:00:00,15.45,15.47,15.44,15.47,59200.0,12.287,12.3029,12.279,12.3029,59200.0
2008-02-15 13:05:00,15.46,15.46,15.42,15.44,50400.0,12.295,12.295,12.2631,12.279,50400.0
2008-02-15 13:10:00,15.44,15.48,15.43,15.47,96400.0,12.279,12.3109,12.2711,12.3029,96400.0
2008-02-15 13:15:00,15.48,15.49,15.47,15.48,54400.0,12.3109,12.3188,12.3029,12.3109,54400.0
2008-02-15 13:20:00,15.49,15.49,15.44,15.44,70400.0,12.3188,12.3188,12.279,12.279,70400.0
2008-02-15 13:25:00,15.44,15.47,15.43,15.45,84000.0,12.279,12.3029,12.2711,12.287,84000.0
2008-02-15 13:30:00,15.45,15.46,15.43,15.45,40400.0,12.287,12.295,12.2711,12.287,40400.0
2008-02-15 13:35:00,15.45,15.45,15.44,15.44,34800.0,12.287,12.287,12.279,12.279,34800.0
2008-02-15 13:40:00,15.45,15.5,15.45,15.49,54800.0,12.287,12.3268,12.287,12.3188,54800.0
2008-02-15 13:45:00,15.49,15.49,15.46,15.47,49200.0,12.3188,12.3188,12.295,12.3029,49200.0
2008-02-15 13:50:00,15.46,15.5,15.46,15.47,115200.0,12.295,12.3268,12.295,12.3029,115200.0
2008-02-15 13:55:00,15.47,15.49,15.47,15.48,113600.0,12.3029,12.3188,12.3029,12.3109,113600.0
2008-02-15 14:00:00,15.48,15.49,15.47,15.47,57200.0,12.3109,12.3188,12.3029,12.3029,57200.0
2008-02-15 14:05:00,15.47,15.47,15.47,15.47,98800.0,12.3029,12.3029,12.3029,12.3029,98800.0
2008-02-15 14:10:00,15.47,15.47,15.46,15.47,97600.0,12.3029,12.3029,12.295,12.3029,97600.0
2008-02-15 14:15:00,15.47,15.47,15.44,15.44,173600.0,12.3029,12.3029,12.279,12.279,173600.0
2008-02-15 14:20:00,15.45,15.46,15.44,15.45,74800.0,12.287,12.295,12.279,12.287,74800.0
2008-02-15 14:25:00,15.45,15.46,15.43,15.45,71600.0,12.287,12.295,12.2711,12.287,71600.0
2008-02-15 14:30:00,15.46,15.47,15.45,15.46,55200.0,12.295,12.3029,12.287,12.295,55200.0
2008-02-15 14:35:00,15.46,15.47,15.42,15.44,92400.0,12.295,12.3029,12.2631,12.279,92400.0
2008-02-15 14:40:00,15.45,15.46,15.42,15.43,63600.0,12.287,12.295,12.2631,12.2711,63600.0
2008-02-15 14:45:00,15.44,15.45,15.43,15.45,66400.0,12.279,12.287,12.2711,12.287,66400.0
2008-02-15 14:50:00,15.45,15.46,15.44,15.45,95200.0,12.287,12.295,12.279,12.287,95200.0
2008-02-15 14:55:00,15.45,15.46,15.43,15.43,68400.0,12.287,12.295,12.2711,12.2711,68400.0
2008-02-15 15:00:00,15.43,15.44,15.42,15.43,116000.0,12.2711,12.279,12.2631,12.2711,116000.0
2008-02-15 15:05:00,15.43,15.48,15.42,15.48,104000.0,12.2711,12.3109,12.2631,12.3109,104000.0
2008-02-15 15:10:00,15.47,15.53,15.47,15.52,160400.0,12.3029,12.3506,12.3029,12.3427,160400.0
2008-02-15 15:15:00,15.51,15.51,15.49,15.49,178400.0,12.3347,12.3347,12.3188,12.3188,178400.0
2008-02-15 15:20:00,15.49,15.51,15.47,15.51,123600.0,12.3188,12.3347,12.3029,12.3347,123600.0
2008-02-15 15:25:00,15.5,15.52,15.49,15.51,76400.0,12.3268,12.3427,12.3188,12.3347,76400.0
2008-02-15 15:30:00,15.51,15.52,15.49,15.52,86400.0,12.3347,12.3427,12.3188,12.3427,86400.0
2008-02-15 15:35:00,15.52,15.56,15.52,15.56,138400.0,12.3427,12.3745,12.3427,12.3745,138400.0
2008-02-15 15:40:00,15.56,15.56,15.53,15.54,134400.0,12.3745,12.3745,12.3506,12.3586,134400.0
2008-02-15 15:45:00,15.54,15.59,15.54,15.59,169200.0,12.3586,12.3983,12.3586,12.3983,169200.0
2008-02-15 15:50:00,15.59,15.59,15.54,15.55,446000.0,12.3983,12.3983,12.3586,12.3665,446000.0
2008-02-15 15:55:00,15.54,15.56,15.52,15.56,274400.0,12.3586,12.3745,12.3427,12.3745,274400.0
2008-02-19 09:30:00,15.72,15.75,15.68,15.7,168000.0,12.5017,12.5256,12.4699,12.4858,168000.0
2008-02-19 09:35:00,15.72,15.72,15.56,15.6,99600.0,12.5017,12.5017,12.3745,12.4063,99600.0
2008-02-19 09:40:00,15.59,15.59,15.48,15.5,104000.0,12.3983,12.3983,12.3109,12.3268,104000.0
2008-02-19 09:45:00,15.51,15.58,15.51,15.56,122000.0,12.3347,12.3904,12.3347,12.3745,122000.0
2008-02-19 09:50:00,15.55,15.56,15.51,15.56,123200.0,12.3665,12.3745,12.3347,12.3745,123200.0
2008-02-19 09:55:00,15.56,15.59,15.54,15.55,111600.0,12.3745,12.3983,12.3586,12.3665,111600.0
2008-02-19 10:00:00,15.55,15.56,15.51,15.51,114800.0,12.3665,12.3745,12.3347,12.3347,114800.0
2008-02-19 10:05:00,15.51,15.52,15.49,15.5,145600.0,12.3347,12.3427,12.3188,12.3268,145600.0
2008-02-19 10:10:00,15.49,15.5,15.46,15.47,171600.0,12.3188,12.3268,12.295,12.3029,171600.0
2008-02-19 10:15:00,15.47,15.5,15.46,15.49,101600.0,12.3029,12.3268,12.295,12.3188,101600.0
2008-02-19 10:20:00,15.5,15.51,15.46,15.49,86400.0,12.3268,12.3347,12.295,12.3188,86400.0
2008-02-19 10:25:00,15.49,15.49,15.42,15.43,94000.0,12.3188,12.3188,12.2631,12.2711,94000.0
2008-02-19 10:30:00,15.44,15.44,15.38,15.39,138000.0,12.279,12.279,12.2313,12.2393,138000.0
2008-02-19 10:35:00,15.39,15.43,15.39,15.41,101200.0,12.2393,12.2711,12.2393,12.2552,101200.0
2008-02-19 10:40:00,15.42,15.45,15.41,15.42,106000.0,12.2631,12.287,12.2552,12.2631,106000.0
2008-02-19 10:45:00,15.42,15.44,15.4,15.41,108800.0,12.2631,12.279,12.2472,12.2552,108800.0
2008-02-19 10:50:00,15.41,15.42,15.36,15.38,83600.0,12.2552,12.2631,12.2154,12.2313,83600.0
2008-02-19 10:55:00,15.38,15.42,15.38,15.4,73200.0,12.2313,12.2631,12.2313,12.2472,73200.0
2008-02-19 11:00:00,15.4,15.41,15.34,15.34,104000.0,12.2472,12.2552,12.1995,12.1995,104000.0
2008-02-19 11:05:00,15.33,15.34,15.31,15.32,110000.0,12.1916,12.1995,12.1757,12.1836,110000.0
2008-02-19 11:10:00,15.32,15.33,15.31,15.32,111200.0,12.1836,12.1916,12.1757,12.1836,111200.0
2008-02-19 11:15:00,15.33,15.34,15.32,15.34,58400.0,12.1916,12.1995,12.1836,12.1995,58400.0
2008-02-19 11:20:00,15.34,15.39,15.33,15.38,80000.0,12.1995,12.2393,12.1916,12.2313,80000.0
2008-02-19 11:25:00,15.38,15.4,15.38,15.39,84800.0,12.2313,12.2472,12.2313,12.2393,84800.0
2008-02-19 11:30:00,15.39,15.44,15.39,15.43,60400.0,12.2393,12.279,12.2393,12.2711,60400.0
2008-02-19 11:35:00,15.43,15.47,15.43,15.46,59600.0,12.2711,12.3029,12.2711,12.295,59600.0
2008-02-19 11:40:00,15.45,15.47,15.45,15.45,50400.0,12.287,12.3029,12.287,12.287,50400.0
2008-02-19 11:45:00,15.45,15.46,15.42,15.42,44800.0,12.287,12.295,12.2631,12.2631,44800.0
2008-02-19 11:50:00,15.42,15.45,15.39,15.44,91200.0,12.2631,12.287,12.2393,12.279,91200.0
2008-02-19 11:55:00,15.44,15.45,15.43,15.43,42000.0,12.279,12.287,12.2711,12.2711,42000.0
2008-02-19 12:00:00,15.43,15.44,15.43,15.43,42000.0,12.2711,12.279,12.2711,12.2711,42000.0
2008-02-19 12:05:00,15.43,15.45,15.4,15.44,58000.0,12.2711,12.287,12.2472,12.279,58000.0
2008-02-19 12:10:00,15.44,15.46,15.44,15.45,44400.0,12.279,12.295,12.279,12.287,44400.0
2008-02-19 12:15:00,15.45,15.45,15.4,15.45,101200.0,12.287,12.287,12.2472,12.287,101200.0
2008-02-19 12:20:00,15.45,15.47,15.44,15.44,159600.0,12.287,12.3029,12.279,12.279,159600.0
2008-02-19 12:25:00,15.45,15.45,15.42,15.44,57600.0,12.287,12.287,12.2631,12.279,57600.0
2008-02-19 12:30:00,15.44,15.44,15.39,15.4,52400.0,12.279,12.279,12.2393,12.2472,52400.0
2008-02-19 12:35:00,15.4,15.41,15.38,15.4,74000.0,12.2472,12.2552,12.2313,12.2472,74000.0
2008-02-19 12:40:00,15.4,15.41,15.4,15.4,30800.0,12.2472,12.2552,12.2472,12.2472,30800.0
2008-02-19 12:45:00,15.4,15.44,15.37,15.44,70800.0,12.2472,12.279,12.2234,12.279,70800.0
2008-02-19 12:50:00,15.44,15.45,15.4,15.42,82000.0,12.279,12.287,12.2472,12.2631,82000.0
2008-02-19 12:55:00,15.43,15.45,15.39,15.4,55200.0,12.2711,12.287,12.2393,12.2472,55200.0
2008-02-19 13:00:00,15.4,15.45,15.4,15.42,55600.0,12.2472,12.287,12.2472,12.2631,55600.0
2008-02-19 13:05:00,15.42,15.46,15.41,15.46,71600.0,12.2631,12.295,12.2552,12.295,71600.0
2008-02-19 13:10:00,15.46,15.46,15.43,15.45,92800.0,12.295,12.295,12.2711,12.287,92800.0
2008-02-19 13:15:00,15.46,15.48,15.46,15.47,128000.0,12.295,12.3109,12.295,12.3029,128000.0
2008-02-19 13:20:00,15.47,15.48,15.46,15.46,55200.0,12.3029,12.3109,12.295,12.295,55200.0
2008-02-19 13:25:00,15.47,15.5,15.45,15.45,74400.0,12.3029,12.3268,12.287,12.287,74400.0
2008-02-19 13:30:00,15.45,15.47,15.42,15.43,77600.0,12.287,12.3029,12.2631,12.2711,77600.0
2008-02-19 13:35:00,15.43,15.46,15.43,15.45,83600.0,12.2711,12.295,12.2711,12.287,83600.0
2008-02-19 13:40:00,15.46,15.47,15.43,15.44,55600.0,12.295,12.3029,12.2711,12.279,55600.0
2008-02-19 13:45:00,15.44,15.47,15.43,15.44,111200.0,12.279,12.3029,12.2711,12.279,111200.0
2008-02-19 13:50:00,15.44,15.45,15.43,15.45,51600.0,12.279,12.287,12.2711,12.287,51600.0
2008-02-19 13:55:00,15.45,15.47,15.43,15.44,52000.0,12.287,12.3029,12.2711,12.279,52000.0
2008-02-19 14:00:00,15.44,15.45,15.42,15.42,52000.0,12.279,12.287,12.2631,12.2631,52000.0
2008-02-19 14:05:00,15.42,15.45,15.41,15.44,64400.0,12.2631,12.287,12.2552,12.279,64400.0
2008-02-19 14:10:00,15.45,15.48,15.44,15.45,94400.0,12.287,12.3109,12.279,12.287,94400.0
2008-02-19 14:15:00,15.45,15.49,15.45,15.49,86400.0,12.287,12.3188,12.287,12.3188,86400.0
2008-02-19 14:20:00,15.48,15.49,15.47,15.49,64400.0,12.3109,12.3188,12.3029,12.3188,64400.0
2008-02-19 14:25:00,15.49,15.5,15.43,15.43,80000.0,12.3188,12.3268,12.2711,12.2711,80000.0
2008-02-19 14:30:00,15.43,15.45,15.42,15.43,107600.0,12.2711,12.287,12.2631,12.2711,107600.0
2008-02-19 14:35:00,15.43,15.44,15.42,15.44,124800.0,12.2711,12.279,12.2631,12.279,124800.0
2008-02-19 14:40:00,15.44,15.45,15.42,15.43,81600.0,12.279,12.287,12.2631,12.2711,81600.0
2008-02-19 14:45:00,15.43,15.43,15.36,15.38,140400.0,12.2711,12.2711,12.2154,12.2313,140400.0
2008-02-19 14:50:00,15.38,15.4,15.37,15.38,80400.0,12.2313,12.2472,12.2234,12.2313,80400.0
2008-02-19 14:55:00,15.38,15.4,15.34,15.34,61600.0,12.2313,12.2472,12.1995,12.1995,61600.0
2008-02-19 15:00:00,15.34,15.35,15.29,15.31,152400.0,12.1995,12.2075,12.1598,12.1757,152400.0
2008-02-19 15:05:00,15.3,15.34,15.3,15.33,119600.0,12.1677,12.1995,12.1677,12.1916,119600.0
2008-02-19 15:10:00,15.33,15.33,15.29,15.3,133200.0,12.1916,12.1916,12.1598,12.1677,133200.0
2008-02-19 15:15:00,15.3,15.31,15.29,15.3,89600.0,12.1677,12.1757,12.1598,12.1677,89600.0
2008-02-19 15:20:00,15.3,15.31,15.26,15.26,338800.0,12.1677,12.1757,12.1359,12.1359,338800.0
2008-02-19 15:25:00,15.26,15.28,15.24,15.25,311200.0,12.1359,12.1518,12.12,12.1279,311200.0
2008-02-19 15:30:00,15.26,15.26,15.24,15.25,313200.0,12.1359,12.1359,12.12,12.1279,313200.0
2008-02-19 15:35:00,15.25,15.33,15.25,15.29,369200.0,12.1279,12.1916,12.1279,12.1598,369200.0
2008-02-19 15:40:00,15.29,15.33,15.29,15.31,281600.0,12.1598,12.1916,12.1598,12.1757,281600.0
2008-02-19 15:45:00,15.31,15.31,15.26,15.26,178400.0,12.1757,12.1757,12.1359,12.1359,178400.0
2008-02-19 15:50:00,15.26,15.27,15.23,15.25,360400.0,12.1359,12.1438,12.112,12.1279,360400.0
2008-02-19 15:55:00,15.25,15.28,15.22,15.26,621600.0,12.1279,12.1518,12.1041,12.1359,621600.0
2008-02-20 09:30:00,15.19,15.19,15.13,15.18,112800.0,12.0802,12.0802,12.0325,12.0723,112800.0
2008-02-20 09:35:00,15.18,15.31,15.17,15.22,105600.0,12.0723,12.1757,12.0643,12.1041,105600.0
2008-02-20 09:40:00,15.24,15.26,15.22,15.22,113600.0,12.12,12.1359,12.1041,12.1041,113600.0
2008-02-20 09:45:00,15.22,15.24,15.18,15.22,111200.0,12.1041,12.12,12.0723,12.1041,111200.0
2008-02-20 09:50:00,15.21,15.29,15.21,15.29,159200.0,12.0961,12.1598,12.0961,12.1598,159200.0
2008-02-20 09:55:00,15.29,15.29,15.22,15.22,100800.0,12.1598,12.1598,12.1041,12.1041,100800.0
2008-02-20 10:00:00,15.21,15.21,15.17,15.17,71200.0,12.0961,12.0961,12.0643,12.0643,71200.0
2008-02-20 10:05:00,15.18,15.18,15.12,15.15,134800.0,12.0723,12.0723,12.0246,12.0484,134800.0
2008-02-20 10:10:00,15.14,15.22,15.14,15.22,66800.0,12.0405,12.1041,12.0405,12.1041,66800.0
2008-02-20 10:15:00,15.22,15.31,15.22,15.31,100000.0,12.1041,12.1757,12.1041,12.1757,100000.0
2008-02-20 10:20:00,15.31,15.32,15.28,15.31,97200.0,12.1757,12.1836,12.1518,12.1757,97200.0
2008-02-20 10:25:00,15.31,15.31,15.25,15.26,80400.0,12.1757,12.1757,12.1279,12.1359,80400.0
2008-02-20 10:30:00,15.26,15.3,15.24,15.27,138800.0,12.1359,12.1677,12.12,12.1438,138800.0
2008-02-20 10:35:00,15.26,15.26,15.22,15.23,94800.0,12.1359,12.1359,12.1041,12.112,94800.0
2008-02-20 10:40:00,15.23,15.24,15.22,15.23,90400.0,12.112,12.12,12.1041,12.112,90400.0
2008-02-20 10:45:00,15.24,15.24,15.21,15.21,68000.0,12.12,12.12,12.0961,12.0961,68000.0
2008-02-20 10:50:00,15.21,15.23,15.2,15.22,54000.0,12.0961,12.112,12.0882,12.1041,54000.0
2008-02-20 10:55:00,15.24,15.24,15.22,15.24,96400.0,12.12,12.12,12.1041,12.12,96400.0
2008-02-20 11:00:00,15.24,15.24,15.21,15.23,63600.0,12.12,12.12,12.0961,12.112,63600.0
2008-02-20 11:05:00,15.23,15.23,15.19,15.19,89600.0,12.112,12.112,12.0802,12.0802,89600.0
2008-02-20 11:10:00,15.2,15.2,15.18,15.2,65600.0,12.0882,12.0882,12.0723,12.0882,65600.0
2008-02-20 11:15:00,15.2,15.24,15.2,15.24,67600.0,12.0882,12.12,12.0882,12.12,67600.0
2008-02-20 11:20:00,15.24,15.24,15.23,15.24,46400.0,12.12,12.12,12.112,12.12,46400.0
2008-02-20 11:25:00,15.24,15.24,15.22,15.24,80400.0,12.12,12.12,12.1041,12.12,80400.0
2008-02-20 11:30:00,15.24,15.24,15.21,15.21,27600.0,12.12,12.12,12.0961,12.0961,27600.0
2008-02-20 11:35:00,15.21,15.22,15.2,15.21,47600.0,12.0961,12.1041,12.0882,12.0961,47600.0
2008-02-20 11:40:00,15.21,15.22,15.21,15.21,47600.0,12.0961,12.1041,12.0961,12.0961,47600.0
2008-02-20 11:45:00,15.22,15.25,15.21,15.24,70400.0,12.1041,12.1279,12.0961,12.12,70400.0
2008-02-20 11:50:00,15.24,15.26,15.24,15.25,40800.0,12.12,12.1359,12.12,12.1279,40800.0
2008-02-20 11:55:00,15.26,15.26,15.24,15.24,33200.0,12.1359,12.1359,12.12,12.12,33200.0
2008-02-20 12:00:00,15.24,15.26,15.22,15.25,175200.0,12.12,12.1359,12.1041,12.1279,175200.0
2008-02-20 12:05:00,15.25,15.3,15.24,15.28,66000.0,12.1279,12.1677,12.12,12.1518,66000.0
2008-02-20 12:10:00,15.28,15.31,15.24,15.3,56000.0,12.1518,12.1757,12.12,12.1677,56000.0
2008-02-20 12:15:00,15.3,15.3,15.26,15.26,85600.0,12.1677,12.1677,12.1359,12.1359,85600.0
2008-02-20 12:20:00,15.26,15.32,15.26,15.3,140400.0,12.1359,12.1836,12.1359,12.1677,140400.0
2008-02-20 12:25:00,15.29,15.3,15.27,15.27,86400.0,12.1598,12.1677,12.1438,12.1438,86400.0
2008-02-20 12:30:00,15.27,15.3,15.27,15.28,104400.0,12.1438,12.1677,12.1438,12.1518,104400.0
2008-02-20 12:35:00,15.27,15.3,15.27,15.28,122800.0,12.1438,12.1677,12.1438,12.1518,122800.0
2008-02-20 12:40:00,15.28,15.3,15.24,15.24,105200.0,12.1518,12.1677,12.12,12.12,105200.0
2008-02-20 12:45:00,15.24,15.26,15.24,15.24,39600.0,12.12,12.1359,12.12,12.12,39600.0
2008-02-20 12:50:00,15.24,15.28,15.24,15.27,59200.0,12.12,12.1518,12.12,12.1438,59200.0
2008-02-20 12:55:00,15.27,15.29,15.27,15.28,48800.0,12.1438,12.1598,12.1438,12.1518,48800.0
2008-02-20 13:00:00,15.28,15.32,15.27,15.31,65200.0,12.1518,12.1836,12.1438,12.1757,65200.0
2008-02-20 13:05:00,15.32,15.34,15.29,15.3,127200.0,12.1836,12.1995,12.1598,12.1677,127200.0
2008-02-20 13:10:00,15.3,15.31,15.28,15.29,70400.0,12.1677,12.1757,12.1518,12.1598,70400.0
2008-02-20 13:15:00,15.29,15.3,15.27,15.27,38800.0,12.1598,12.1677,12.1438,12.1438,38800.0
2008-02-20 13:20:00,15.27,15.27,15.21,15.21,75200.0,12.1438,12.1438,12.0961,12.0961,75200.0
2008-02-20 13:25:00,15.2,15.21,15.19,15.21,70000.0,12.0882,12.0961,12.0802,12.0961,70000.0
2008-02-20 13:30:00,15.21,15.24,15.2,15.24,93200.0,12.0961,12.12,12.0882,12.12,93200.0
2008-02-20 13:35:00,15.25,15.28,15.25,15.28,55200.0,12.1279,12.1518,12.1279,12.1518,55200.0
2008-02-20 13:40:00,15.28,15.28,15.27,15.28,90800.0,12.1518,12.1518,12.1438,12.1518,90800.0
2008-02-20 13:45:00,15.28,15.28,15.25,15.26,47600.0,12.1518,12.1518,12.1279,12.1359,47600.0
2008-02-20 13:50:00,15.27,15.31,15.26,15.29,99600.0,12.1438,12.1757,12.1359,12.1598,99600.0
2008-02-20 13:55:00,15.29,15.3,15.23,15.24,118800.0,12.1598,12.1677,12.112,12.12,118800.0
2008-02-20 14:00:00,15.23,15.3,15.21,15.22,321200.0,12.112,12.1677,12.0961,12.1041,321200.0
2008-02-20 14:05:00,15.22,15.3,15.22,15.26,214800.0,12.1041,12.1677,12.1041,12.1359,214800.0
2008-02-20 14:10:00,15.26,15.27,15.22,15.23,106800.0,12.1359,12.1438,12.1041,12.112,106800.0
2008-02-20 14:15:00,15.22,15.28,15.21,15.22,138400.0,12.1041,12.1518,12.0961,12.1041,138400.0
2008-02-20 14:20:00,15.22,15.24,15.18,15.21,160000.0,12.1041,12.12,12.0723,12.0961,160000.0
2008-02-20 14:25:00,15.21,15.25,15.2,15.25,66400.0,12.0961,12.1279,12.0882,12.1279,66400.0
2008-02-20 14:30:00,15.25,15.28,15.22,15.23,73600.0,12.1279,12.1518,12.1041,12.112,73600.0
2008-02-20 14:35:00,15.23,15.24,15.21,15.24,55600.0,12.112,12.12,12.0961,12.12,55600.0
2008-02-20 14:40:00,15.23,15.28,15.22,15.26,72000.0,12.112,12.1518,12.1041,12.1359,72000.0
2008-02-20 14:45:00,15.27,15.33,15.27,15.33,150000.0,12.1438,12.1916,12.1438,12.1916,150000.0
2008-02-20 14:50:00,15.33,15.36,15.32,15.34,141600.0,12.1916,12.2154,12.1836,12.1995,141600.0
2008-02-20 14:55:00,15.35,15.38,15.34,15.36,146400.0,12.2075,12.2313,12.1995,12.2154,146400.0
2008-02-20 15:00:00,15.36,15.36,15.33,15.35,79200.0,12.2154,12.2154,12.1916,12.2075,79200.0
2008-02-20 15:05:00,15.35,15.37,15.33,15.35,96800.0,12.2075,12.2234,12.1916,12.2075,96800.0
2008-02-20 15:10:00,15.35,15.38,15.34,15.35,132800.0,12.2075,12.2313,12.1995,12.2075,132800.0
2008-02-20 15:15:00,15.36,15.36,15.29,15.29,194800.0,12.2154,12.2154,12.1598,12.1598,194800.0
2008-02-20 15:20:00,15.29,15.31,15.24,15.25,234400.0,12.1598,12.1757,12.12,12.1279,234400.0
2008-02-20 15:25:00,15.26,15.29,15.25,15.26,126400.0,12.1359,12.1598,12.1279,12.1359,126400.0
2008-02-20 15:30:00,15.26,15.28,15.24,15.27,132400.0,12.1359,12.1518,12.12,12.1438,132400.0
2008-02-20 15:35:00,15.27,15.31,15.26,15.31,169600.0,12.1438,12.1757,12.1359,12.1757,169600.0
2008-02-20 15:40:00,15.31,15.33,15.24,15.27,328800.0,12.1757,12.1916,12.12,12.1438,328800.0
2008-02-20 15:45:00,15.27,15.27,15.24,15.27,136400.0,12.1438,12.1438,12.12,12.1438,136400.0
2008-02-20 15:50:00,15.27,15.31,15.26,15.27,268400.0,12.1438,12.1757,12.1359,12.1438,268400.0
2008-02-20 15:55:00,15.27,15.31,15.27,15.31,273600.0,12.1438,12.1757,12.1438,12.1757,273600.0
2008-02-21 09:30:00,14.92,15.22,14.92,15.1,221600.0,11.8655,12.1041,11.8655,12.0087,221600.0
2008-02-21 09:35:00,15.12,15.18,15.05,15.13,250800.0,12.0246,12.0723,11.9689,12.0325,250800.0
2008-02-21 09:40:00,15.13,15.25,15.1,15.21,206400.0,12.0325,12.1279,12.0087,12.0961,206400.0
2008-02-21 09:45:00,15.21,15.23,15.11,15.13,146800.0,12.0961,12.112,12.0166,12.0325,146800.0
2008-02-21 09:50:00,15.13,15.17,15.13,15.15,112000.0,12.0325,12.0643,12.0325,12.0484,112000.0
2008-02-21 09:55:00,15.15,15.18,15.12,15.17,116000.0,12.0484,12.0723,12.0246,12.0643,116000.0
2008-02-21 10:00:00,15.18,15.18,15.11,15.17,153600.0,12.0723,12.0723,12.0166,12.0643,153600.0
2008-02-21 10:05:00,15.16,15.17,15.12,15.15,84000.0,12.0564,12.0643,12.0246,12.0484,84000.0
2008-02-21 10:10:00,15.17,15.18,15.13,15.15,57600.0,12.0643,12.0723,12.0325,12.0484,57600.0
2008-02-21 10:15:00,15.15,15.19,15.15,15.18,86000.0,12.0484,12.0802,12.0484,12.0723,86000.0
2008-02-21 10:20:00,15.18,15.18,15.13,15.13,64800.0,12.0723,12.0723,12.0325,12.0325,64800.0
2008-02-21 10:25:00,15.13,15.13,15.12,15.12,126800.0,12.0325,12.0325,12.0246,12.0246,126800.0
2008-02-21 10:30:00,15.12,15.13,15.1,15.11,153200.0,12.0246,12.0325,12.0087,12.0166,153200.0
2008-02-21 10:35:00,15.11,15.13,15.1,15.1,63200.0,12.0166,12.0325,12.0087,12.0087,63200.0
2008-02-21 10:40:00,15.09,15.09,15.05,15.07,172000.0,12.0007,12.0007,11.9689,11.9848,172000.0
2008-02-21 10:45:00,15.07,15.09,15.06,15.09,103600.0,11.9848,12.0007,11.9768,12.0007,103600.0
2008-02-21 10:50:00,15.09,15.1,15.05,15.09,110800.0,12.0007,12.0087,11.9689,12.0007,110800.0
2008-02-21 10:55:00,15.09,15.11,15.07,15.1,187600.0,12.0007,12.0166,11.9848,12.0087,187600.0
2008-02-21 11:00:00,15.1,15.12,15.09,15.1,147600.0,12.0087,12.0246,12.0007,12.0087,147600.0
2008-02-21 11:05:00,15.1,15.13,15.1,15.13,131200.0,12.0087,12.0325,12.0087,12.0325,131200.0
2008-02-21 11:10:00,15.13,15.14,15.12,15.12,88800.0,12.0325,12.0405,12.0246,12.0246,88800.0
2008-02-21 11:15:00,15.12,15.18,15.12,15.17,117200.0,12.0246,12.0723,12.0246,12.0643,117200.0
2008-02-21 11:20:00,15.18,15.18,15.13,15.14,92400.0,12.0723,12.0723,12.0325,12.0405,92400.0
2008-02-21 11:25:00,15.14,15.19,15.13,15.19,54000.0,12.0405,12.0802,12.0325,12.0802,54000.0
2008-02-21 11:30:00,15.19,15.24,15.19,15.23,98000.0,12.0802,12.12,12.0802,12.112,98000.0
2008-02-21 11:35:00,15.23,15.25,15.22,15.24,45600.0,12.112,12.1279,12.1041,12.12,45600.0
2008-02-21 11:40:00,15.24,15.27,15.23,15.24,129200.0,12.12,12.1438,12.112,12.12,129200.0
2008-02-21 11:45:00,15.25,15.29,15.24,15.28,57600.0,12.1279,12.1598,12.12,12.1518,57600.0
2008-02-21 11:50:00,15.28,15.29,15.26,15.26,36400.0,12.1518,12.1598,12.1359,12.1359,36400.0
2008-02-21 11:55:00,15.27,15.28,15.25,15.25,104400.0,12.1438,12.1518,12.1279,12.1279,104400.0
2008-02-21 12:00:00,15.25,15.28,15.24,15.27,82800.0,12.1279,12.1518,12.12,12.1438,82800.0
2008-02-21 12:05:00,15.27,15.27,15.22,15.22,63600.0,12.1438,12.1438,12.1041,12.1041,63600.0
2008-02-21 12:10:00,15.22,15.22,15.18,15.21,38000.0,12.1041,12.1041,12.0723,12.0961,38000.0
2008-02-21 12:15:00,15.22,15.22,15.16,15.18,169600.0,12.1041,12.1041,12.0564,12.0723,169600.0
2008-02-21 12:20:00,15.18,15.2,15.13,15.19,63200.0,12.0723,12.0882,12.0325,12.0802,63200.0
2008-02-21 12:25:00,15.19,15.22,15.18,15.18,111600.0,12.0802,12.1041,12.0723,12.0723,111600.0
2008-02-21 12:30:00,15.18,15.2,15.17,15.18,58000.0,12.0723,12.0882,12.0643,12.0723,58000.0
2008-02-21 12:35:00,15.2,15.2,15.19,15.19,47600.0,12.0882,12.0882,12.0802,12.0802,47600.0
2008-02-21 12:40:00,15.2,15.24,15.2,15.24,52000.0,12.0882,12.12,12.0882,12.12,52000.0
2008-02-21 12:45:00,15.24,15.24,15.21,15.21,75200.0,12.12,12.12,12.0961,12.0961,75200.0
2008-02-21 12:50:00,15.21,15.22,15.19,15.21,47600.0,12.0961,12.1041,12.0802,12.0961,47600.0
2008-02-21 12:55:00,15.21,15.23,15.2,15.22,30800.0,12.0961,12.112,12.0882,12.1041,30800.0
2008-02-21 13:00:00,15.22,15.22,15.18,15.21,51200.0,12.1041,12.1041,12.0723,12.0961,51200.0
2008-02-21 13:05:00,15.21,15.21,15.18,15.19,38000.0,12.0961,12.0961,12.0723,12.0802,38000.0
2008-02-21 13:10:00,15.19,15.2,15.13,15.13,69200.0,12.0802,12.0882,12.0325,12.0325,69200.0
2008-02-21 13:15:00,15.13,15.15,15.13,15.13,64800.0,12.0325,12.0484,12.0325,12.0325,64800.0
2008-02-21 13:20:00,15.13,15.15,15.1,15.14,131600.0,12.0325,12.0484,12.0087,12.0405,131600.0
2008-02-21 13:25:00,15.14,15.14,15.11,15.13,74800.0,12.0405,12.0405,12.0166,12.0325,74800.0
2008-02-21 13:30:00,15.13,15.14,15.12,15.13,92000.0,12.0325,12.0405,12.0246,12.0325,92000.0
2008-02-21 13:35:00,15.13,15.14,15.1,15.12,105600.0,12.0325,12.0405,12.0087,12.0246,105600.0
2008-02-21 13:40:00,15.12,15.13,15.1,15.12,52800.0,12.0246,12.0325,12.0087,12.0246,52800.0
2008-02-21 13:45:00,15.12,15.13,15.08,15.1,39600.0,12.0246,12.0325,11.9927,12.0087,39600.0
2008-02-21 13:50:00,15.1,15.14,15.08,15.13,131600.0,12.0087,12.0405,11.9927,12.0325,131600.0
2008-02-21 13:55:00,15.13,15.15,15.13,15.13,76800.0,12.0325,12.0484,12.0325,12.0325,76800.0
2008-02-21 14:00:00,15.12,15.15,15.12,15.13,78400.0,12.0246,12.0484,12.0246,12.0325,78400.0
2008-02-21 14:05:00,15.13,15.15,15.1,15.12,86000.0,12.0325,12.0484,12.0087,12.0246,86000.0
2008-02-21 14:10:00,15.11,15.13,15.1,15.12,76800.0,12.0166,12.0325,12.0087,12.0246,76800.0
2008-02-21 14:15:00,15.11,15.11,15.05,15.1,307200.0,12.0166,12.0166,11.9689,12.0087,307200.0
2008-02-21 14:20:00,15.1,15.13,15.1,15.12,92800.0,12.0087,12.0325,12.0087,12.0246,92800.0
2008-02-21 14:25:00,15.13,15.14,15.11,15.13,42800.0,12.0325,12.0405,12.0166,12.0325,42800.0
2008-02-21 14:30:00,15.13,15.15,15.11,15.13,81200.0,12.0325,12.0484,12.0166,12.0325,81200.0
2008-02-21 14:35:00,15.13,15.15,15.13,15.14,39600.0,12.0325,12.0484,12.0325,12.0405,39600.0
2008-02-21 14:40:00,15.14,15.16,15.12,15.14,183200.0,12.0405,12.0564,12.0246,12.0405,183200.0
2008-02-21 14:45:00,15.13,15.13,15.09,15.1,45200.0,12.0325,12.0325,12.0007,12.0087,45200.0
2008-02-21 14:50:00,15.1,15.12,15.09,15.12,54000.0,12.0087,12.0246,12.0007,12.0246,54000.0
2008-02-21 14:55:00,15.11,15.13,15.09,15.11,82400.0,12.0166,12.0325,12.0007,12.0166,82400.0
2008-02-21 15:00:00,15.11,15.11,15.06,15.07,184400.0,12.0166,12.0166,11.9768,11.9848,184400.0
2008-02-21 15:05:00,15.07,15.07,15.04,15.06,199200.0,11.9848,11.9848,11.9609,11.9768,199200.0
2008-02-21 15:10:00,15.06,15.08,15.04,15.06,175600.0,11.9768,11.9927,11.9609,11.9768,175600.0
2008-02-21 15:15:00,15.05,15.09,15.04,15.07,170400.0,11.9689,12.0007,11.9609,11.9848,170400.0
2008-02-21 15:20:00,15.07,15.12,15.06,15.11,286000.0,11.9848,12.0246,11.9768,12.0166,286000.0
2008-02-21 15:25:00,15.11,15.12,15.07,15.08,116000.0,12.0166,12.0246,11.9848,11.9927,116000.0
2008-02-21 15:30:00,15.08,15.1,15.08,15.08,164000.0,11.9927,12.0087,11.9927,11.9927,164000.0
2008-02-21 15:35:00,15.08,15.09,15.03,15.04,249600.0,11.9927,12.0007,11.953,11.9609,249600.0
2008-02-21 15:40:00,15.04,15.05,15.01,15.03,588800.0,11.9609,11.9689,11.9371,11.953,588800.0
2008-02-21 15:45:00,15.03,15.06,15.02,15.05,361600.0,11.953,11.9768,11.945,11.9689,361600.0
2008-02-21 15:50:00,15.05,15.09,15.02,15.07,933600.0,11.9689,12.0007,11.945,11.9848,933600.0
2008-02-21 15:55:00,15.07,15.09,15.04,15.05,715200.0,11.9848,12.0007,11.9609,11.9689,715200.0
2008-02-22 09:30:00,15.11,15.11,15.06,15.06,168400.0,12.0166,12.0166,11.9768,11.9768,168400.0
2008-02-22 09:35:00,15.07,15.12,15.04,15.08,111200.0,11.9848,12.0246,11.9609,11.9927,111200.0
2008-02-22 09:40:00,15.07,15.08,15.0,15.01,83200.0,11.9848,11.9927,11.9291,11.9371,83200.0
2008-02-22 09:45:00,15.01,15.04,15.0,15.04,83200.0,11.9371,11.9609,11.9291,11.9609,83200.0
2008-02-22 09:50:00,15.04,15.06,15.02,15.06,241200.0,11.9609,11.9768,11.945,11.9768,241200.0
2008-02-22 09:55:00,15.06,15.1,15.06,15.1,138400.0,11.9768,12.0087,11.9768,12.0087,138400.0
2008-02-22 10:00:00,15.1,15.1,15.01,15.03,175600.0,12.0087,12.0087,11.9371,11.953,175600.0
2008-02-22 10:05:00,15.03,15.06,15.01,15.06,120000.0,11.953,11.9768,11.9371,11.9768,120000.0
2008-02-22 10:10:00,15.06,15.08,15.03,15.07,217200.0,11.9768,11.9927,11.953,11.9848,217200.0
2008-02-22 10:15:00,15.07,15.08,15.05,15.08,166800.0,11.9848,11.9927,11.9689,11.9927,166800.0
2008-02-22 10:20:00,15.09,15.1,15.07,15.09,152400.0,12.0007,12.0087,11.9848,12.0007,152400.0
2008-02-22 10:25:00,15.09,15.14,15.09,15.11,769600.0,12.0007,12.0405,12.0007,12.0166,769600.0
2008-02-22 10:30:00,15.11,15.14,15.07,15.08,267600.0,12.0166,12.0405,11.9848,11.9927,267600.0
2008-02-22 10:35:00,15.08,15.13,15.07,15.11,370800.0,11.9927,12.0325,11.9848,12.0166,370800.0
2008-02-22 10:40:00,15.11,15.15,15.1,15.15,258000.0,12.0166,12.0484,12.0087,12.0484,258000.0
2008-02-22 10:45:00,15.15,15.15,15.11,15.11,128400.0,12.0484,12.0484,12.0166,12.0166,128400.0
2008-02-22 10:50:00,15.11,15.16,15.1,15.12,135600.0,12.0166,12.0564,12.0087,12.0246,135600.0
2008-02-22 10:55:00,15.12,15.15,15.1,15.12,93200.0,12.0246,12.0484,12.0087,12.0246,93200.0
2008-02-22 11:00:00,15.12,15.14,15.11,15.12,80800.0,12.0246,12.0405,12.0166,12.0246,80800.0
2008-02-22 11:05:00,15.12,15.14,15.1,15.13,111600.0,12.0246,12.0405,12.0087,12.0325,111600.0
2008-02-22 11:10:00,15.12,15.15,15.11,15.13,75600.0,12.0246,12.0484,12.0166,12.0325,75600.0
2008-02-22 11:15:00,15.13,15.16,15.11,15.13,116400.0,12.0325,12.0564,12.0166,12.0325,116400.0
2008-02-22 11:20:00,15.13,15.15,15.11,15.15,101200.0,12.0325,12.0484,12.0166,12.0484,101200.0
2008-02-22 11:25:00,15.14,15.19,15.14,15.15,130000.0,12.0405,12.0802,12.0405,12.0484,130000.0
2008-02-22 11:30:00,15.15,15.17,15.14,15.15,61200.0,12.0484,12.0643,12.0405,12.0484,61200.0
2008-02-22 11:35:00,15.15,15.2,15.14,15.19,84400.0,12.0484,12.0882,12.0405,12.0802,84400.0
2008-02-22 11:40:00,15.19,15.2,15.13,15.13,76400.0,12.0802,12.0882,12.0325,12.0325,76400.0
2008-02-22 11:45:00,15.13,15.15,15.12,15.14,81600.0,12.0325,12.0484,12.0246,12.0405,81600.0
2008-02-22 11:50:00,15.15,15.16,15.14,15.15,89600.0,12.0484,12.0564,12.0405,12.0484,89600.0
2008-02-22 11:55:00,15.15,15.15,15.12,15.13,87600.0,12.0484,12.0484,12.0246,12.0325,87600.0
2008-02-22 12:00:00,15.13,15.13,15.12,15.13,103600.0,12.0325,12.0325,12.0246,12.0325,103600.0
2008-02-22 12:05:00,15.13,15.13,15.09,15.12,76000.0,12.0325,12.0325,12.0007,12.0246,76000.0
2008-02-22 12:10:00,15.11,15.11,15.06,15.06,250400.0,12.0166,12.0166,11.9768,11.9768,250400.0
2008-02-22 12:15:00,15.06,15.07,15.05,15.06,77600.0,11.9768,11.9848,11.9689,11.9768,77600.0
2008-02-22 12:20:00,15.07,15.07,15.05,15.06,57200.0,11.9848,11.9848,11.9689,11.9768,57200.0
2008-02-22 12:25:00,15.06,15.06,15.04,15.04,62800.0,11.9768,11.9768,11.9609,11.9609,62800.0
2008-02-22 12:30:00,15.05,15.05,15.02,15.04,52400.0,11.9689,11.9689,11.945,11.9609,52400.0
2008-02-22 12:35:00,15.04,15.07,15.04,15.04,63600.0,11.9609,11.9848,11.9609,11.9609,63600.0
2008-02-22 12:40:00,15.05,15.06,15.04,15.06,88800.0,11.9689,11.9768,11.9609,11.9768,88800.0
2008-02-22 12:45:00,15.06,15.06,15.03,15.05,65200.0,11.9768,11.9768,11.953,11.9689,65200.0
2008-02-22 12:50:00,15.05,15.07,15.03,15.06,104400.0,11.9689,11.9848,11.953,11.9768,104400.0
2008-02-22 12:55:00,15.06,15.09,15.06,15.06,41600.0,11.9768,12.0007,11.9768,11.9768,41600.0
2008-02-22 13:00:00,15.07,15.07,15.03,15.03,35200.0,11.9848,11.9848,11.953,11.953,35200.0
2008-02-22 13:05:00,15.03,15.05,15.01,15.05,358000.0,11.953,11.9689,11.9371,11.9689,358000.0
2008-02-22 13:10:00,15.05,15.06,15.03,15.05,46400.0,11.9689,11.9768,11.953,11.9689,46400.0
2008-02-22 13:15:00,15.05,15.09,15.04,15.08,60400.0,11.9689,12.0007,11.9609,11.9927,60400.0
2008-02-22 13:20:00,15.08,15.1,15.08,15.09,63200.0,11.9927,12.0087,11.9927,12.0007,63200.0
2008-02-22 13:25:00,15.1,15.11,15.08,15.08,271200.0,12.0087,12.0166,11.9927,11.9927,271200.0
2008-02-22 13:30:00,15.08,15.09,15.05,15.05,175600.0,11.9927,12.0007,11.9689,11.9689,175600.0
2008-02-22 13:35:00,15.05,15.06,15.04,15.05,115600.0,11.9689,11.9768,11.9609,11.9689,115600.0
2008-02-22 13:40:00,15.06,15.06,15.02,15.05,180000.0,11.9768,11.9768,11.945,11.9689,180000.0
2008-02-22 13:45:00,15.05,15.08,15.03,15.07,112400.0,11.9689,11.9927,11.953,11.9848,112400.0
2008-02-22 13:50:00,15.07,15.08,15.05,15.06,150400.0,11.9848,11.9927,11.9689,11.9768,150400.0
2008-02-22 13:55:00,15.06,15.09,15.05,15.05,110400.0,11.9768,12.0007,11.9689,11.9689,110400.0
2008-02-22 14:00:00,15.06,15.07,15.03,15.03,119200.0,11.9768,11.9848,11.953,11.953,119200.0
2008-02-22 14:05:00,15.03,15.05,15.0,15.02,115600.0,11.953,11.9689,11.9291,11.945,115600.0
2008-02-22 14:10:00,15.01,15.02,14.99,15.02,84000.0,11.9371,11.945,11.9212,11.945,84000.0
2008-02-22 14:15:00,15.03,15.05,15.0,15.05,111200.0,11.953,11.9689,11.9291,11.9689,111200.0
2008-02-22 14:20:00,15.05,15.05,15.02,15.04,55200.0,11.9689,11.9689,11.945,11.9609,55200.0
2008-02-22 14:25:00,15.04,15.04,15.02,15.02,70400.0,11.9609,11.9609,11.945,11.945,70400.0
2008-02-22 14:30:00,15.03,15.03,14.99,15.01,130000.0,11.953,11.953,11.9212,11.9371,130000.0
2008-02-22 14:35:00,15.01,15.04,15.01,15.02,62000.0,11.9371,11.9609,11.9371,11.945,62000.0
2008-02-22 14:40:00,15.03,15.06,15.02,15.04,67200.0,11.953,11.9768,11.945,11.9609,67200.0
2008-02-22 14:45:00,15.05,15.07,15.04,15.06,109200.0,11.9689,11.9848,11.9609,11.9768,109200.0
2008-02-22 14:50:00,15.07,15.07,15.05,15.06,49600.0,11.9848,11.9848,11.9689,11.9768,49600.0
2008-02-22 14:55:00,15.06,15.11,15.05,15.05,134800.0,11.9768,12.0166,11.9689,11.9689,134800.0
2008-02-22 15:00:00,15.05,15.08,15.04,15.04,214400.0,11.9689,11.9927,11.9609,11.9609,214400.0
2008-02-22 15:05:00,15.04,15.04,15.01,15.01,166400.0,11.9609,11.9609,11.9371,11.9371,166400.0
2008-02-22 15:10:00,15.01,15.02,14.97,14.97,187600.0,11.9371,11.945,11.9053,11.9053,187600.0
2008-02-22 15:15:00,14.97,14.97,14.92,14.93,228000.0,11.9053,11.9053,11.8655,11.8735,228000.0
2008-02-22 15:20:00,14.93,14.97,14.92,14.96,148000.0,11.8735,11.9053,11.8655,11.8973,148000.0
2008-02-22 15:25:00,14.97,15.02,14.96,15.01,317200.0,11.9053,11.945,11.8973,11.9371,317200.0
2008-02-22 15:30:00,15.01,15.08,14.99,15.08,587600.0,11.9371,11.9927,11.9212,11.9927,587600.0
2008-02-22 15:35:00,15.08,15.14,15.06,15.11,430400.0,11.9927,12.0405,11.9768,12.0166,430400.0
2008-02-22 15:40:00,15.11,15.15,15.09,15.12,331600.0,12.0166,12.0484,12.0007,12.0246,331600.0
2008-02-22 15:45:00,15.12,15.15,15.09,15.14,336400.0,12.0246,12.0484,12.0007,12.0405,336400.0
2008-02-22 15:50:00,15.14,15.18,15.11,15.16,331600.0,12.0405,12.0723,12.0166,12.0564,331600.0
2008-02-22 15:55:00,15.16,15.18,15.14,15.18,395200.0,12.0564,12.0723,12.0405,12.0723,395200.0
2008-02-25 09:30:00,15.18,15.32,15.18,15.31,196000.0,12.0723,12.1836,12.0723,12.1757,196000.0
2008-02-25 09:35:00,15.32,15.32,15.11,15.13,134400.0,12.1836,12.1836,12.0166,12.0325,134400.0
2008-02-25 09:40:00,15.13,15.13,15.07,15.11,148400.0,12.0325,12.0325,11.9848,12.0166,148400.0
2008-02-25 09:45:00,15.1,15.17,15.1,15.17,95200.0,12.0087,12.0643,12.0087,12.0643,95200.0
2008-02-25 09:50:00,15.17,15.17,15.09,15.1,82400.0,12.0643,12.0643,12.0007,12.0087,82400.0
2008-02-25 09:55:00,15.1,15.17,15.1,15.16,96000.0,12.0087,12.0643,12.0087,12.0564,96000.0
2008-02-25 10:00:00,15.16,15.28,15.16,15.21,215200.0,12.0564,12.1518,12.0564,12.0961,215200.0
2008-02-25 10:05:00,15.21,15.26,15.21,15.26,92000.0,12.0961,12.1359,12.0961,12.1359,92000.0
2008-02-25 10:10:00,15.27,15.33,15.25,15.25,125200.0,12.1438,12.1916,12.1279,12.1279,125200.0
2008-02-25 10:15:00,15.27,15.3,15.24,15.24,76000.0,12.1438,12.1677,12.12,12.12,76000.0
2008-02-25 10:20:00,15.25,15.26,15.22,15.25,68000.0,12.1279,12.1359,12.1041,12.1279,68000.0
2008-02-25 10:25:00,15.25,15.33,15.25,15.32,79600.0,12.1279,12.1916,12.1279,12.1836,79600.0
2008-02-25 10:30:00,15.32,15.32,15.28,15.28,78400.0,12.1836,12.1836,12.1518,12.1518,78400.0
2008-02-25 10:35:00,15.28,15.29,15.26,15.27,65200.0,12.1518,12.1598,12.1359,12.1438,65200.0
2008-02-25 10:40:00,15.26,15.27,15.24,15.25,58800.0,12.1359,12.1438,12.12,12.1279,58800.0
2008-02-25 10:45:00,15.26,15.3,15.24,15.3,73200.0,12.1359,12.1677,12.12,12.1677,73200.0
2008-02-25 10:50:00,15.31,15.32,15.31,15.31,67200.0,12.1757,12.1836,12.1757,12.1757,67200.0
2008-02-25 10:55:00,15.31,15.37,15.31,15.36,72400.0,12.1757,12.2234,12.1757,12.2154,72400.0
2008-02-25 11:00:00,15.36,15.36,15.33,15.36,58400.0,12.2154,12.2154,12.1916,12.2154,58400.0
2008-02-25 11:05:00,15.34,15.37,15.34,15.36,110000.0,12.1995,12.2234,12.1995,12.2154,110000.0
2008-02-25 11:10:00,15.36,15.4,15.35,15.4,118400.0,12.2154,12.2472,12.2075,12.2472,118400.0
2008-02-25 11:15:00,15.39,15.4,15.38,15.39,67600.0,12.2393,12.2472,12.2313,12.2393,67600.0
2008-02-25 11:20:00,15.38,15.4,15.37,15.39,77200.0,12.2313,12.2472,12.2234,12.2393,77200.0
2008-02-25 11:25:00,15.4,15.43,15.4,15.4,135200.0,12.2472,12.2711,12.2472,12.2472,135200.0
2008-02-25 11:30:00,15.41,15.43,15.41,15.42,218800.0,12.2552,12.2711,12.2552,12.2631,218800.0
2008-02-25 11:35:00,15.42,15.42,15.37,15.38,110400.0,12.2631,12.2631,12.2234,12.2313,110400.0
2008-02-25 11:40:00,15.37,15.39,15.35,15.37,73600.0,12.2234,12.2393,12.2075,12.2234,73600.0
2008-02-25 11:45:00,15.37,15.39,15.35,15.36,106800.0,12.2234,12.2393,12.2075,12.2154,106800.0
2008-02-25 11:50:00,15.36,15.39,15.35,15.37,152000.0,12.2154,12.2393,12.2075,12.2234,152000.0
2008-02-25 11:55:00,15.37,15.38,15.29,15.31,168800.0,12.2234,12.2313,12.1598,12.1757,168800.0
2008-02-25 12:00:00,15.31,15.31,15.26,15.27,188400.0,12.1757,12.1757,12.1359,12.1438,188400.0
2008-02-25 12:05:00,15.27,15.3,15.27,15.27,42000.0,12.1438,12.1677,12.1438,12.1438,42000.0
2008-02-25 12:10:00,15.27,15.3,15.27,15.28,68800.0,12.1438,12.1677,12.1438,12.1518,68800.0
2008-02-25 12:15:00,15.27,15.28,15.23,15.25,65600.0,12.1438,12.1518,12.112,12.1279,65600.0
2008-02-25 12:20:00,15.24,15.25,15.23,15.24,51600.0,12.12,12.1279,12.112,12.12,51600.0
2008-02-25 12:25:00,15.24,15.28,15.23,15.27,83600.0,12.12,12.1518,12.112,12.1438,83600.0
2008-02-25 12:30:00,15.26,15.28,15.24,15.27,152800.0,12.1359,12.1518,12.12,12.1438,152800.0
2008-02-25 12:35:00,15.27,15.3,15.27,15.29,62800.0,12.1438,12.1677,12.1438,12.1598,62800.0
2008-02-25 12:40:00,15.3,15.3,15.29,15.3,46400.0,12.1677,12.1677,12.1598,12.1677,46400.0
2008-02-25 12:45:00,15.29,15.3,15.29,15.29,54800.0,12.1598,12.1677,12.1598,12.1598,54800.0
2008-02-25 12:50:00,15.29,15.3,15.28,15.28,73600.0,12.1598,12.1677,12.1518,12.1518,73600.0
2008-02-25 12:55:00,15.28,15.28,15.24,15.27,55200.0,12.1518,12.1518,12.12,12.1438,55200.0
2008-02-25 13:00:00,15.28,15.28,15.24,15.26,94400.0,12.1518,12.1518,12.12,12.1359,94400.0
2008-02-25 13:05:00,15.26,15.29,15.25,15.27,112000.0,12.1359,12.1598,12.1279,12.1438,112000.0
2008-02-25 13:10:00,15.27,15.27,15.22,15.25,118400.0,12.1438,12.1438,12.1041,12.1279,118400.0
2008-02-25 13:15:00,15.26,15.26,15.24,15.24,56800.0,12.1359,12.1359,12.12,12.12,56800.0
2008-02-25 13:20:00,15.24,15.25,15.23,15.23,77200.0,12.12,12.1279,12.112,12.112,77200.0
2008-02-25 13:25:00,15.23,15.24,15.21,15.21,62800.0,12.112,12.12,12.0961,12.0961,62800.0
2008-02-25 13:30:00,15.21,15.21,15.18,15.18,86000.0,12.0961,12.0961,12.0723,12.0723,86000.0
2008-02-25 13:35:00,15.17,15.18,15.17,15.18,80800.0,12.0643,12.0723,12.0643,12.0723,80800.0
2008-02-25 13:40:00,15.18,15.2,15.17,15.2,55600.0,12.0723,12.0882,12.0643,12.0882,55600.0
2008-02-25 13:45:00,15.21,15.22,15.19,15.2,90000.0,12.0961,12.1041,12.0802,12.0882,90000.0
2008-02-25 13:50:00,15.21,15.24,15.2,15.21,169200.0,12.0961,12.12,12.0882,12.0961,169200.0
2008-02-25 13:55:00,15.21,15.22,15.2,15.21,105600.0,12.0961,12.1041,12.0882,12.0961,105600.0
2008-02-25 14:00:00,15.21,15.21,15.18,15.19,122400.0,12.0961,12.0961,12.0723,12.0802,122400.0
2008-02-25 14:05:00,15.19,15.2,15.17,15.18,98000.0,12.0802,12.0882,12.0643,12.0723,98000.0
2008-02-25 14:10:00,15.18,15.22,15.18,15.22,194800.0,12.0723,12.1041,12.0723,12.1041,194800.0
2008-02-25 14:15:00,15.23,15.24,15.22,15.24,58400.0,12.112,12.12,12.1041,12.12,58400.0
2008-02-25 14:20:00,15.24,15.27,15.21,15.23,150400.0,12.12,12.1438,12.0961,12.112,150400.0
2008-02-25 14:25:00,15.23,15.35,15.23,15.35,255600.0,12.112,12.2075,12.112,12.2075,255600.0
2008-02-25 14:30:00,15.34,15.36,15.31,15.34,194000.0,12.1995,12.2154,12.1757,12.1995,194000.0
2008-02-25 14:35:00,15.34,15.34,15.3,15.31,141200.0,12.1995,12.1995,12.1677,12.1757,141200.0
2008-02-25 14:40:00,15.31,15.36,15.27,15.28,165200.0,12.1757,12.2154,12.1438,12.1518,165200.0
2008-02-25 14:45:00,15.27,15.31,15.27,15.28,134400.0,12.1438,12.1757,12.1438,12.1518,134400.0
2008-02-25 14:50:00,15.29,15.33,15.25,15.32,116400.0,12.1598,12.1916,12.1279,12.1836,116400.0
2008-02-25 14:55:00,15.31,15.33,15.29,15.33,122800.0,12.1757,12.1916,12.1598,12.1916,122800.0
2008-02-25 15:00:00,15.31,15.36,15.31,15.35,145200.0,12.1757,12.2154,12.1757,12.2075,145200.0
2008-02-25 15:05:00,15.35,15.38,15.31,15.31,114000.0,12.2075,12.2313,12.1757,12.1757,114000.0
2008-02-25 15:10:00,15.31,15.33,15.28,15.31,210800.0,12.1757,12.1916,12.1518,12.1757,210800.0
2008-02-25 15:15:00,15.31,15.35,15.3,15.3,244800.0,12.1757,12.2075,12.1677,12.1677,244800.0
2008-02-25 15:20:00,15.29,15.31,15.28,15.29,161600.0,12.1598,12.1757,12.1518,12.1598,161600.0
2008-02-25 15:25:00,15.29,15.34,15.29,15.33,131200.0,12.1598,12.1995,12.1598,12.1916,131200.0
2008-02-25 15:30:00,15.34,15.34,15.31,15.34,167600.0,12.1995,12.1995,12.1757,12.1995,167600.0
2008-02-25 15:35:00,15.34,15.4,15.34,15.38,226800.0,12.1995,12.2472,12.1995,12.2313,226800.0
2008-02-25 15:40:00,15.39,15.42,15.38,15.38,202000.0,12.2393,12.2631,12.2313,12.2313,202000.0
2008-02-25 15:45:00,15.39,15.41,15.34,15.37,353600.0,12.2393,12.2552,12.1995,12.2234,353600.0
2008-02-25 15:50:00,15.37,15.4,15.37,15.4,310400.0,12.2234,12.2472,12.2234,12.2472,310400.0
2008-02-25 15:55:00,15.4,15.41,15.38,15.38,329200.0,12.2472,12.2552,12.2313,12.2313,329200.0
2008-02-26 09:30:00,15.35,15.49,15.35,15.48,165200.0,12.2075,12.3188,12.2075,12.3109,165200.0
2008-02-26 09:35:00,15.48,15.5,15.45,15.49,119200.0,12.3109,12.3268,12.287,12.3188,119200.0
2008-02-26 09:40:00,15.49,15.59,15.48,15.53,277200.0,12.3188,12.3983,12.3109,12.3506,277200.0
2008-02-26 09:45:00,15.53,15.55,15.38,15.38,155600.0,12.3506,12.3665,12.2313,12.2313,155600.0
2008-02-26 09:50:00,15.38,15.45,15.37,15.45,68000.0,12.2313,12.287,12.2234,12.287,68000.0
2008-02-26 09:55:00,15.44,15.45,15.4,15.43,45600.0,12.279,12.287,12.2472,12.2711,45600.0
2008-02-26 10:00:00,15.43,15.43,15.37,15.42,95200.0,12.2711,12.2711,12.2234,12.2631,95200.0
2008-02-26 10:05:00,15.42,15.47,15.42,15.46,120000.0,12.2631,12.3029,12.2631,12.295,120000.0
2008-02-26 10:10:00,15.47,15.49,15.44,15.47,144400.0,12.3029,12.3188,12.279,12.3029,144400.0
2008-02-26 10:15:00,15.47,15.47,15.43,15.44,72000.0,12.3029,12.3029,12.2711,12.279,72000.0
2008-02-26 10:20:00,15.44,15.45,15.42,15.44,138000.0,12.279,12.287,12.2631,12.279,138000.0
2008-02-26 10:25:00,15.44,15.45,15.42,15.45,65200.0,12.279,12.287,12.2631,12.287,65200.0
2008-02-26 10:30:00,15.45,15.48,15.43,15.48,43600.0,12.287,12.3109,12.2711,12.3109,43600.0
2008-02-26 10:35:00,15.47,15.48,15.44,15.44,48400.0,12.3029,12.3109,12.279,12.279,48400.0
2008-02-26 10:40:00,15.44,15.5,15.44,15.49,159200.0,12.279,12.3268,12.279,12.3188,159200.0
2008-02-26 10:45:00,15.49,15.54,15.48,15.54,90400.0,12.3188,12.3586,12.3109,12.3586,90400.0
2008-02-26 10:50:00,15.54,15.57,15.52,15.55,149600.0,12.3586,12.3824,12.3427,12.3665,149600.0
2008-02-26 10:55:00,15.56,15.57,15.54,15.54,167600.0,12.3745,12.3824,12.3586,12.3586,167600.0
2008-02-26 11:00:00,15.54,15.56,15.5,15.53,95600.0,12.3586,12.3745,12.3268,12.3506,95600.0
2008-02-26 11:05:00,15.54,15.56,15.49,15.49,70000.0,12.3586,12.3745,12.3188,12.3188,70000.0
2008-02-26 11:10:00,15.49,15.5,15.47,15.48,70800.0,12.3188,12.3268,12.3029,12.3109,70800.0
2008-02-26 11:15:00,15.48,15.51,15.47,15.51,138800.0,12.3109,12.3347,12.3029,12.3347,138800.0
2008-02-26 11:20:00,15.5,15.56,15.5,15.53,85200.0,12.3268,12.3745,12.3268,12.3506,85200.0
2008-02-26 11:25:00,15.53,15.53,15.5,15.51,60800.0,12.3506,12.3506,12.3268,12.3347,60800.0
2008-02-26 11:30:00,15.51,15.55,15.5,15.55,33200.0,12.3347,12.3665,12.3268,12.3665,33200.0
2008-02-26 11:35:00,15.54,15.55,15.54,15.55,29600.0,12.3586,12.3665,12.3586,12.3665,29600.0
2008-02-26 11:40:00,15.54,15.57,15.54,15.57,92000.0,12.3586,12.3824,12.3586,12.3824,92000.0
2008-02-26 11:45:00,15.57,15.59,15.56,15.58,54000.0,12.3824,12.3983,12.3745,12.3904,54000.0
2008-02-26 11:50:00,15.58,15.59,15.56,15.56,39200.0,12.3904,12.3983,12.3745,12.3745,39200.0
2008-02-26 11:55:00,15.56,15.63,15.56,15.63,94800.0,12.3745,12.4301,12.3745,12.4301,94800.0
2008-02-26 12:00:00,15.63,15.65,15.61,15.65,170000.0,12.4301,12.4461,12.4142,12.4461,170000.0
2008-02-26 12:05:00,15.65,15.68,15.65,15.65,66000.0,12.4461,12.4699,12.4461,12.4461,66000.0
2008-02-26 12:10:00,15.65,15.67,15.64,15.67,89600.0,12.4461,12.462,12.4381,12.462,89600.0
2008-02-26 12:15:00,15.67,15.71,15.65,15.71,185600.0,12.462,12.4938,12.4461,12.4938,185600.0
2008-02-26 12:20:00,15.71,15.75,15.71,15.74,192400.0,12.4938,12.5256,12.4938,12.5176,192400.0
2008-02-26 12:25:00,15.72,15.73,15.69,15.7,90400.0,12.5017,12.5097,12.4779,12.4858,90400.0
2008-02-26 12:30:00,15.7,15.71,15.68,15.68,83600.0,12.4858,12.4938,12.4699,12.4699,83600.0
2008-02-26 12:35:00,15.68,15.7,15.68,15.69,68800.0,12.4699,12.4858,12.4699,12.4779,68800.0
2008-02-26 12:40:00,15.7,15.71,15.68,15.7,121600.0,12.4858,12.4938,12.4699,12.4858,121600.0
2008-02-26 12:45:00,15.69,15.69,15.66,15.67,51600.0,12.4779,12.4779,12.454,12.462,51600.0
2008-02-26 12:50:00,15.67,15.71,15.65,15.69,106000.0,12.462,12.4938,12.4461,12.4779,106000.0
2008-02-26 12:55:00,15.69,15.7,15.67,15.7,82800.0,12.4779,12.4858,12.462,12.4858,82800.0
2008-02-26 13:00:00,15.7,15.71,15.69,15.7,98000.0,12.4858,12.4938,12.4779,12.4858,98000.0
2008-02-26 13:05:00,15.7,15.7,15.67,15.67,39600.0,12.4858,12.4858,12.462,12.462,39600.0
2008-02-26 13:10:00,15.67,15.67,15.65,15.66,50000.0,12.462,12.462,12.4461,12.454,50000.0
2008-02-26 13:15:00,15.66,15.68,15.65,15.66,65600.0,12.454,12.4699,12.4461,12.454,65600.0
2008-02-26 13:20:00,15.66,15.68,15.65,15.66,78800.0,12.454,12.4699,12.4461,12.454,78800.0
2008-02-26 13:25:00,15.66,15.68,15.65,15.68,144000.0,12.454,12.4699,12.4461,12.4699,144000.0
2008-02-26 13:30:00,15.68,15.7,15.68,15.7,81600.0,12.4699,12.4858,12.4699,12.4858,81600.0
2008-02-26 13:35:00,15.69,15.7,15.68,15.69,107600.0,12.4779,12.4858,12.4699,12.4779,107600.0
2008-02-26 13:40:00,15.7,15.71,15.68,15.69,82400.0,12.4858,12.4938,12.4699,12.4779,82400.0
2008-02-26 13:45:00,15.69,15.72,15.68,15.7,108400.0,12.4779,12.5017,12.4699,12.4858,108400.0
2008-02-26 13:50:00,15.7,15.72,15.68,15.69,122000.0,12.4858,12.5017,12.4699,12.4779,122000.0
2008-02-26 13:55:00,15.69,15.71,15.63,15.64,122800.0,12.4779,12.4938,12.4301,12.4381,122800.0
2008-02-26 14:00:00,15.64,15.66,15.63,15.64,121600.0,12.4381,12.454,12.4301,12.4381,121600.0
2008-02-26 14:05:00,15.64,15.65,15.61,15.64,191600.0,12.4381,12.4461,12.4142,12.4381,191600.0
2008-02-26 14:10:00,15.64,15.65,15.62,15.63,149600.0,12.4381,12.4461,12.4222,12.4301,149600.0
2008-02-26 14:15:00,15.63,15.67,15.62,15.64,88400.0,12.4301,12.462,12.4222,12.4381,88400.0
2008-02-26 14:20:00,15.65,15.67,15.63,15.63,76800.0,12.4461,12.462,12.4301,12.4301,76800.0
2008-02-26 14:25:00,15.63,15.64,15.61,15.62,68800.0,12.4301,12.4381,12.4142,12.4222,68800.0
2008-02-26 14:30:00,15.61,15.65,15.61,15.63,82000.0,12.4142,12.4461,12.4142,12.4301,82000.0
2008-02-26 14:35:00,15.64,15.64,15.61,15.61,68800.0,12.4381,12.4381,12.4142,12.4142,68800.0
2008-02-26 14:40:00,15.61,15.63,15.6,15.61,68400.0,12.4142,12.4301,12.4063,12.4142,68400.0
2008-02-26 14:45:00,15.61,15.64,15.59,15.64,97200.0,12.4142,12.4381,12.3983,12.4381,97200.0
2008-02-26 14:50:00,15.64,15.64,15.6,15.62,89600.0,12.4381,12.4381,12.4063,12.4222,89600.0
2008-02-26 14:55:00,15.61,15.63,15.6,15.62,178000.0,12.4142,12.4301,12.4063,12.4222,178000.0
2008-02-26 15:00:00,15.63,15.65,15.61,15.62,140400.0,12.4301,12.4461,12.4142,12.4222,140400.0
2008-02-26 15:05:00,15.62,15.64,15.61,15.64,137200.0,12.4222,12.4381,12.4142,12.4381,137200.0
2008-02-26 15:10:00,15.64,15.64,15.62,15.62,203200.0,12.4381,12.4381,12.4222,12.4222,203200.0
2008-02-26 15:15:00,15.62,15.64,15.59,15.62,268400.0,12.4222,12.4381,12.3983,12.4222,268400.0
2008-02-26 15:20:00,15.61,15.62,15.59,15.61,277200.0,12.4142,12.4222,12.3983,12.4142,277200.0
2008-02-26 15:25:00,15.61,15.63,15.58,15.63,219600.0,12.4142,12.4301,12.3904,12.4301,219600.0
2008-02-26 15:30:00,15.64,15.65,15.59,15.59,264000.0,12.4381,12.4461,12.3983,12.3983,264000.0
2008-02-26 15:35:00,15.6,15.65,15.6,15.63,264400.0,12.4063,12.4461,12.4063,12.4301,264400.0
2008-02-26 15:40:00,15.62,15.65,15.6,15.63,237200.0,12.4222,12.4461,12.4063,12.4301,237200.0
2008-02-26 15:45:00,15.63,15.63,15.6,15.61,214400.0,12.4301,12.4301,12.4063,12.4142,214400.0
2008-02-26 15:50:00,15.62,15.65,15.61,15.65,291600.0,12.4222,12.4461,12.4142,12.4461,291600.0
2008-02-26 15:55:00,15.65,15.67,15.63,15.66,266400.0,12.4461,12.462,12.4301,12.454,266400.0
2008-02-27 09:30:00,15.53,15.65,15.51,15.65,159600.0,12.3506,12.4461,12.3347,12.4461,159600.0
2008-02-27 09:35:00,15.65,15.65,15.59,15.62,102400.0,12.4461,12.4461,12.3983,12.4222,102400.0
2008-02-27 09:40:00,15.61,15.63,15.61,15.62,170000.0,12.4142,12.4301,12.4142,12.4222,170000.0
2008-02-27 09:45:00,15.63,15.65,15.6,15.65,91600.0,12.4301,12.4461,12.4063,12.4461,91600.0
2008-02-27 09:50:00,15.65,15.65,15.59,15.6,66400.0,12.4461,12.4461,12.3983,12.4063,66400.0
2008-02-27 09:55:00,15.59,15.65,15.59,15.61,147600.0,12.3983,12.4461,12.3983,12.4142,147600.0
2008-02-27 10:00:00,15.61,15.62,15.59,15.6,202000.0,12.4142,12.4222,12.3983,12.4063,202000.0
2008-02-27 10:05:00,15.6,15.63,15.58,15.62,133200.0,12.4063,12.4301,12.3904,12.4222,133200.0
2008-02-27 10:10:00,15.62,15.62,15.6,15.62,86400.0,12.4222,12.4222,12.4063,12.4222,86400.0
2008-02-27 10:15:00,15.61,15.64,15.61,15.63,114400.0,12.4142,12.4381,12.4142,12.4301,114400.0
2008-02-27 10:20:00,15.63,15.63,15.59,15.59,80400.0,12.4301,12.4301,12.3983,12.3983,80400.0
2008-02-27 10:25:00,15.6,15.6,15.56,15.56,54000.0,12.4063,12.4063,12.3745,12.3745,54000.0
2008-02-27 10:30:00,15.56,15.6,15.56,15.59,89200.0,12.3745,12.4063,12.3745,12.3983,89200.0
2008-02-27 10:35:00,15.59,15.61,15.56,15.59,71200.0,12.3983,12.4142,12.3745,12.3983,71200.0
2008-02-27 10:40:00,15.59,15.65,15.59,15.62,69600.0,12.3983,12.4461,12.3983,12.4222,69600.0
2008-02-27 10:45:00,15.63,15.73,15.62,15.64,124800.0,12.4301,12.5097,12.4222,12.4381,124800.0
2008-02-27 10:50:00,15.64,15.66,15.62,15.63,72000.0,12.4381,12.454,12.4222,12.4301,72000.0
2008-02-27 10:55:00,15.64,15.65,15.59,15.6,82000.0,12.4381,12.4461,12.3983,12.4063,82000.0
2008-02-27 11:00:00,15.6,15.63,15.59,15.63,97200.0,12.4063,12.4301,12.3983,12.4301,97200.0
2008-02-27 11:05:00,15.62,15.68,15.62,15.65,94800.0,12.4222,12.4699,12.4222,12.4461,94800.0
2008-02-27 11:10:00,15.65,15.67,15.62,15.67,58400.0,12.4461,12.462,12.4222,12.462,58400.0
2008-02-27 11:15:00,15.67,15.67,15.62,15.67,59200.0,12.462,12.462,12.4222,12.462,59200.0
2008-02-27 11:20:00,15.67,15.7,15.66,15.67,75200.0,12.462,12.4858,12.454,12.462,75200.0
2008-02-27 11:25:00,15.67,15.69,15.65,15.65,67600.0,12.462,12.4779,12.4461,12.4461,67600.0
2008-02-27 11:30:00,15.66,15.67,15.63,15.63,84800.0,12.454,12.462,12.4301,12.4301,84800.0
2008-02-27 11:35:00,15.63,15.7,15.63,15.69,62000.0,12.4301,12.4858,12.4301,12.4779,62000.0
2008-02-27 11:40:00,15.69,15.72,15.68,15.7,51200.0,12.4779,12.5017,12.4699,12.4858,51200.0
2008-02-27 11:45:00,15.7,15.72,15.68,15.71,103600.0,12.4858,12.5017,12.4699,12.4938,103600.0
2008-02-27 11:50:00,15.71,15.71,15.68,15.71,80000.0,12.4938,12.4938,12.4699,12.4938,80000.0
2008-02-27 11:55:00,15.7,15.71,15.68,15.7,50800.0,12.4858,12.4938,12.4699,12.4858,50800.0
2008-02-27 12:00:00,15.69,15.69,15.65,15.68,59600.0,12.4779,12.4779,12.4461,12.4699,59600.0
2008-02-27 12:05:00,15.68,15.69,15.65,15.67,51600.0,12.4699,12.4779,12.4461,12.462,51600.0
2008-02-27 12:10:00,15.67,15.69,15.66,15.67,62000.0,12.462,12.4779,12.454,12.462,62000.0
2008-02-27 12:15:00,15.67,15.68,15.65,15.66,59600.0,12.462,12.4699,12.4461,12.454,59600.0
2008-02-27 12:20:00,15.66,15.69,15.65,15.67,66000.0,12.454,12.4779,12.4461,12.462,66000.0
2008-02-27 12:25:00,15.66,15.68,15.65,15.67,52000.0,12.454,12.4699,12.4461,12.462,52000.0
2008-02-27 12:30:00,15.66,15.67,15.63,15.65,90000.0,12.454,12.462,12.4301,12.4461,90000.0
2008-02-27 12:35:00,15.65,15.67,15.65,15.66,37200.0,12.4461,12.462,12.4461,12.454,37200.0
2008-02-27 12:40:00,15.66,15.68,15.65,15.67,30800.0,12.454,12.4699,12.4461,12.462,30800.0
2008-02-27 12:45:00,15.67,15.68,15.65,15.67,25200.0,12.462,12.4699,12.4461,12.462,25200.0
2008-02-27 12:50:00,15.68,15.68,15.65,15.66,25200.0,12.4699,12.4699,12.4461,12.454,25200.0
2008-02-27 12:55:00,15.67,15.68,15.65,15.67,62000.0,12.462,12.4699,12.4461,12.462,62000.0
2008-02-27 13:00:00,15.67,15.7,15.67,15.68,81600.0,12.462,12.4858,12.462,12.4699,81600.0
2008-02-27 13:05:00,15.68,15.69,15.67,15.67,36400.0,12.4699,12.4779,12.462,12.462,36400.0
2008-02-27 13:10:00,15.67,15.69,15.65,15.67,106400.0,12.462,12.4779,12.4461,12.462,106400.0
2008-02-27 13:15:00,15.67,15.68,15.64,15.66,88400.0,12.462,12.4699,12.4381,12.454,88400.0
2008-02-27 13:20:00,15.66,15.68,15.63,15.63,466000.0,12.454,12.4699,12.4301,12.4301,466000.0
2008-02-27 13:25:00,15.63,15.65,15.63,15.64,43600.0,12.4301,12.4461,12.4301,12.4381,43600.0
2008-02-27 13:30:00,15.64,15.66,15.63,15.64,91200.0,12.4381,12.454,12.4301,12.4381,91200.0
2008-02-27 13:35:00,15.64,15.65,15.62,15.63,92800.0,12.4381,12.4461,12.4222,12.4301,92800.0
2008-02-27 13:40:00,15.63,15.64,15.61,15.61,109200.0,12.4301,12.4381,12.4142,12.4142,109200.0
2008-02-27 13:45:00,15.62,15.63,15.61,15.62,50800.0,12.4222,12.4301,12.4142,12.4222,50800.0
2008-02-27 13:50:00,15.62,15.63,15.61,15.62,99600.0,12.4222,12.4301,12.4142,12.4222,99600.0
2008-02-27 13:55:00,15.62,15.64,15.62,15.64,64400.0,12.4222,12.4381,12.4222,12.4381,64400.0
2008-02-27 14:00:00,15.63,15.63,15.56,15.56,102800.0,12.4301,12.4301,12.3745,12.3745,102800.0
2008-02-27 14:05:00,15.56,15.58,15.53,15.55,96800.0,12.3745,12.3904,12.3506,12.3665,96800.0
2008-02-27 14:10:00,15.56,15.6,15.54,15.6,62800.0,12.3745,12.4063,12.3586,12.4063,62800.0
2008-02-27 14:15:00,15.6,15.6,15.56,15.57,77600.0,12.4063,12.4063,12.3745,12.3824,77600.0
2008-02-27 14:20:00,15.57,15.57,15.52,15.55,142800.0,12.3824,12.3824,12.3427,12.3665,142800.0
2008-02-27 14:25:00,15.55,15.58,15.54,15.56,61600.0,12.3665,12.3904,12.3586,12.3745,61600.0
2008-02-27 14:30:00,15.56,15.58,15.56,15.56,48400.0,12.3745,12.3904,12.3745,12.3745,48400.0
2008-02-27 14:35:00,15.57,15.58,15.55,15.55,59600.0,12.3824,12.3904,12.3665,12.3665,59600.0
2008-02-27 14:40:00,15.55,15.61,15.55,15.59,69600.0,12.3665,12.4142,12.3665,12.3983,69600.0
2008-02-27 14:45:00,15.59,15.62,15.59,15.61,78400.0,12.3983,12.4222,12.3983,12.4142,78400.0
2008-02-27 14:50:00,15.61,15.61,15.58,15.61,79600.0,12.4142,12.4142,12.3904,12.4142,79600.0
2008-02-27 14:55:00,15.6,15.63,15.56,15.63,97200.0,12.4063,12.4301,12.3745,12.4301,97200.0
2008-02-27 15:00:00,15.62,15.63,15.59,15.61,156400.0,12.4222,12.4301,12.3983,12.4142,156400.0
2008-02-27 15:05:00,15.61,15.62,15.57,15.6,128800.0,12.4142,12.4222,12.3824,12.4063,128800.0
2008-02-27 15:10:00,15.59,15.59,15.55,15.56,146000.0,12.3983,12.3983,12.3665,12.3745,146000.0
2008-02-27 15:15:00,15.56,15.62,15.56,15.62,70800.0,12.3745,12.4222,12.3745,12.4222,70800.0
2008-02-27 15:20:00,15.62,15.63,15.61,15.61,112000.0,12.4222,12.4301,12.4142,12.4142,112000.0
2008-02-27 15:25:00,15.61,15.67,15.6,15.65,132400.0,12.4142,12.462,12.4063,12.4461,132400.0
2008-02-27 15:30:00,15.65,15.65,15.63,15.63,94800.0,12.4461,12.4461,12.4301,12.4301,94800.0
2008-02-27 15:35:00,15.63,15.66,15.63,15.65,87600.0,12.4301,12.454,12.4301,12.4461,87600.0
2008-02-27 15:40:00,15.64,15.64,15.6,15.63,111600.0,12.4381,12.4381,12.4063,12.4301,111600.0
2008-02-27 15:45:00,15.63,15.64,15.59,15.62,111600.0,12.4301,12.4381,12.3983,12.4222,111600.0
2008-02-27 15:50:00,15.62,15.63,15.58,15.6,116400.0,12.4222,12.4301,12.3904,12.4063,116400.0
2008-02-27 15:55:00,15.6,15.61,15.58,15.61,183200.0,12.4063,12.4142,12.3904,12.4142,183200.0
2008-02-28 09:30:00,15.49,15.53,15.47,15.49,279600.0,12.3188,12.3506,12.3029,12.3188,279600.0
2008-02-28 09:35:00,15.48,15.51,15.39,15.41,117200.0,12.3109,12.3347,12.2393,12.2552,117200.0
2008-02-28 09:40:00,15.41,15.48,15.37,15.39,209200.0,12.2552,12.3109,12.2234,12.2393,209200.0
2008-02-28 09:45:00,15.38,15.46,15.38,15.46,126400.0,12.2313,12.295,12.2313,12.295,126400.0
2008-02-28 09:50:00,15.46,15.52,15.44,15.48,156800.0,12.295,12.3427,12.279,12.3109,156800.0
2008-02-28 09:55:00,15.48,15.51,15.45,15.49,168000.0,12.3109,12.3347,12.287,12.3188,168000.0
2008-02-28 10:00:00,15.5,15.52,15.47,15.47,108000.0,12.3268,12.3427,12.3029,12.3029,108000.0
2008-02-28 10:05:00,15.47,15.48,15.43,15.44,95200.0,12.3029,12.3109,12.2711,12.279,95200.0
2008-02-28 10:10:00,15.44,15.47,15.42,15.46,95200.0,12.279,12.3029,12.2631,12.295,95200.0
2008-02-28 10:15:00,15.46,15.51,15.45,15.5,127600.0,12.295,12.3347,12.287,12.3268,127600.0
2008-02-28 10:20:00,15.49,15.51,15.47,15.51,119600.0,12.3188,12.3347,12.3029,12.3347,119600.0
2008-02-28 10:25:00,15.51,15.59,15.49,15.57,113200.0,12.3347,12.3983,12.3188,12.3824,113200.0
2008-02-28 10:30:00,15.57,15.57,15.53,15.55,64000.0,12.3824,12.3824,12.3506,12.3665,64000.0
2008-02-28 10:35:00,15.55,15.58,15.53,15.58,60800.0,12.3665,12.3904,12.3506,12.3904,60800.0
2008-02-28 10:40:00,15.58,15.6,15.56,15.56,116800.0,12.3904,12.4063,12.3745,12.3745,116800.0
2008-02-28 10:45:00,15.57,15.57,15.5,15.51,69600.0,12.3824,12.3824,12.3268,12.3347,69600.0
2008-02-28 10:50:00,15.51,15.54,15.49,15.51,52000.0,12.3347,12.3586,12.3188,12.3347,52000.0
2008-02-28 10:55:00,15.5,15.56,15.5,15.54,102800.0,12.3268,12.3745,12.3268,12.3586,102800.0
2008-02-28 11:00:00,15.55,15.55,15.41,15.41,155600.0,12.3665,12.3665,12.2552,12.2552,155600.0
2008-02-28 11:05:00,15.41,15.48,15.4,15.48,84800.0,12.2552,12.3109,12.2472,12.3109,84800.0
2008-02-28 11:10:00,15.47,15.48,15.44,15.46,52000.0,12.3029,12.3109,12.279,12.295,52000.0
2008-02-28 11:15:00,15.47,15.48,15.43,15.47,50800.0,12.3029,12.3109,12.2711,12.3029,50800.0
2008-02-28 11:20:00,15.47,15.47,15.45,15.45,48800.0,12.3029,12.3029,12.287,12.287,48800.0
2008-02-28 11:25:00,15.45,15.49,15.44,15.49,57600.0,12.287,12.3188,12.279,12.3188,57600.0
2008-02-28 11:30:00,15.49,15.49,15.44,15.46,38000.0,12.3188,12.3188,12.279,12.295,38000.0
2008-02-28 11:35:00,15.46,15.46,15.42,15.46,73200.0,12.295,12.295,12.2631,12.295,73200.0
2008-02-28 11:40:00,15.47,15.49,15.45,15.48,133200.0,12.3029,12.3188,12.287,12.3109,133200.0
2008-02-28 11:45:00,15.48,15.48,15.45,15.47,80400.0,12.3109,12.3109,12.287,12.3029,80400.0
2008-02-28 11:50:00,15.46,15.49,15.46,15.49,66400.0,12.295,12.3188,12.295,12.3188,66400.0
2008-02-28 11:55:00,15.5,15.54,15.5,15.53,82800.0,12.3268,12.3586,12.3268,12.3506,82800.0
2008-02-28 12:00:00,15.54,15.55,15.51,15.54,79200.0,12.3586,12.3665,12.3347,12.3586,79200.0
2008-02-28 12:05:00,15.53,15.53,15.5,15.5,40800.0,12.3506,12.3506,12.3268,12.3268,40800.0
2008-02-28 12:10:00,15.5,15.5,15.47,15.47,100000.0,12.3268,12.3268,12.3029,12.3029,100000.0
2008-02-28 12:15:00,15.47,15.51,15.47,15.5,50000.0,12.3029,12.3347,12.3029,12.3268,50000.0
2008-02-28 12:20:00,15.5,15.51,15.47,15.49,60000.0,12.3268,12.3347,12.3029,12.3188,60000.0
2008-02-28 12:25:00,15.5,15.51,15.47,15.49,24800.0,12.3268,12.3347,12.3029,12.3188,24800.0
2008-02-28 12:30:00,15.5,15.52,15.47,15.49,31200.0,12.3268,12.3427,12.3029,12.3188,31200.0
2008-02-28 12:35:00,15.49,15.5,15.47,15.48,38000.0,12.3188,12.3268,12.3029,12.3109,38000.0
2008-02-28 12:40:00,15.48,15.5,15.47,15.49,24800.0,12.3109,12.3268,12.3029,12.3188,24800.0
2008-02-28 12:45:00,15.49,15.53,15.49,15.5,40000.0,12.3188,12.3506,12.3188,12.3268,40000.0
2008-02-28 12:50:00,15.5,15.5,15.46,15.46,56800.0,12.3268,12.3268,12.295,12.295,56800.0
2008-02-28 12:55:00,15.47,15.47,15.44,15.45,21200.0,12.3029,12.3029,12.279,12.287,21200.0
2008-02-28 13:00:00,15.45,15.47,15.44,15.47,39600.0,12.287,12.3029,12.279,12.3029,39600.0
2008-02-28 13:05:00,15.47,15.54,15.47,15.54,47600.0,12.3029,12.3586,12.3029,12.3586,47600.0
2008-02-28 13:10:00,15.53,15.54,15.52,15.52,88800.0,12.3506,12.3586,12.3427,12.3427,88800.0
2008-02-28 13:15:00,15.52,15.53,15.47,15.47,56800.0,12.3427,12.3506,12.3029,12.3029,56800.0
2008-02-28 13:20:00,15.46,15.49,15.46,15.49,88000.0,12.295,12.3188,12.295,12.3188,88000.0
2008-02-28 13:25:00,15.49,15.52,15.47,15.47,40400.0,12.3188,12.3427,12.3029,12.3029,40400.0
2008-02-28 13:30:00,15.47,15.51,15.47,15.49,25200.0,12.3029,12.3347,12.3029,12.3188,25200.0
2008-02-28 13:35:00,15.5,15.51,15.47,15.48,40400.0,12.3268,12.3347,12.3029,12.3109,40400.0
2008-02-28 13:40:00,15.47,15.49,15.45,15.45,208000.0,12.3029,12.3188,12.287,12.287,208000.0
2008-02-28 13:45:00,15.46,15.49,15.45,15.47,67600.0,12.295,12.3188,12.287,12.3029,67600.0
2008-02-28 13:50:00,15.47,15.48,15.45,15.47,40400.0,12.3029,12.3109,12.287,12.3029,40400.0
2008-02-28 13:55:00,15.48,15.51,15.47,15.51,34800.0,12.3109,12.3347,12.3029,12.3347,34800.0
2008-02-28 14:00:00,15.51,15.52,15.47,15.51,60800.0,12.3347,12.3427,12.3029,12.3347,60800.0
2008-02-28 14:05:00,15.5,15.51,15.49,15.49,40400.0,12.3268,12.3347,12.3188,12.3188,40400.0
2008-02-28 14:10:00,15.49,15.5,15.47,15.49,44000.0,12.3188,12.3268,12.3029,12.3188,44000.0
2008-02-28 14:15:00,15.49,15.49,15.47,15.49,235200.0,12.3188,12.3188,12.3029,12.3188,235200.0
2008-02-28 14:20:00,15.48,15.52,15.47,15.49,162000.0,12.3109,12.3427,12.3029,12.3188,162000.0
2008-02-28 14:25:00,15.49,15.53,15.49,15.5,62400.0,12.3188,12.3506,12.3188,12.3268,62400.0
2008-02-28 14:30:00,15.51,15.52,15.5,15.51,41600.0,12.3347,12.3427,12.3268,12.3347,41600.0
2008-02-28 14:35:00,15.51,15.52,15.48,15.5,98400.0,12.3347,12.3427,12.3109,12.3268,98400.0
2008-02-28 14:40:00,15.5,15.53,15.5,15.52,62800.0,12.3268,12.3506,12.3268,12.3427,62800.0
2008-02-28 14:45:00,15.52,15.55,15.51,15.52,54000.0,12.3427,12.3665,12.3347,12.3427,54000.0
2008-02-28 14:50:00,15.52,15.56,15.52,15.54,152000.0,12.3427,12.3745,12.3427,12.3586,152000.0
2008-02-28 14:55:00,15.54,15.58,15.53,15.57,152400.0,12.3586,12.3904,12.3506,12.3824,152400.0
2008-02-28 15:00:00,15.56,15.57,15.5,15.52,94400.0,12.3745,12.3824,12.3268,12.3427,94400.0
2008-02-28 15:05:00,15.52,15.53,15.49,15.51,80000.0,12.3427,12.3506,12.3188,12.3347,80000.0
2008-02-28 15:10:00,15.51,15.52,15.5,15.51,86400.0,12.3347,12.3427,12.3268,12.3347,86400.0
2008-02-28 15:15:00,15.51,15.53,15.5,15.53,154400.0,12.3347,12.3506,12.3268,12.3506,154400.0
2008-02-28 15:20:00,15.53,15.53,15.5,15.52,141600.0,12.3506,12.3506,12.3268,12.3427,141600.0
2008-02-28 15:25:00,15.52,15.52,15.5,15.51,389200.0,12.3427,12.3427,12.3268,12.3347,389200.0
2008-02-28 15:30:00,15.51,15.52,15.49,15.49,226800.0,12.3347,12.3427,12.3188,12.3188,226800.0
2008-02-28 15:35:00,15.49,15.51,15.49,15.5,224400.0,12.3188,12.3347,12.3188,12.3268,224400.0
2008-02-28 15:40:00,15.5,15.53,15.5,15.5,209200.0,12.3268,12.3506,12.3268,12.3268,209200.0
2008-02-28 15:45:00,15.5,15.52,15.49,15.49,228400.0,12.3268,12.3427,12.3188,12.3188,228400.0
2008-02-28 15:50:00,15.49,15.51,15.48,15.48,296400.0,12.3188,12.3347,12.3109,12.3109,296400.0
2008-02-28 15:55:00,15.49,15.5,15.47,15.49,251200.0,12.3188,12.3268,12.3029,12.3188,251200.0
2008-02-29 09:30:00,15.33,15.41,15.33,15.38,191600.0,12.1916,12.2552,12.1916,12.2313,191600.0
2008-02-29 09:35:00,15.38,15.4,15.34,15.4,176400.0,12.2313,12.2472,12.1995,12.2472,176400.0
2008-02-29 09:40:00,15.4,15.41,15.3,15.3,129600.0,12.2472,12.2552,12.1677,12.1677,129600.0
2008-02-29 09:45:00,15.31,15.34,15.24,15.28,145600.0,12.1757,12.1995,12.12,12.1518,145600.0
2008-02-29 09:50:00,15.28,15.3,15.24,15.26,287200.0,12.1518,12.1677,12.12,12.1359,287200.0
2008-02-29 09:55:00,15.26,15.38,15.25,15.38,161600.0,12.1359,12.2313,12.1279,12.2313,161600.0
2008-02-29 10:00:00,15.38,15.41,15.35,15.37,116800.0,12.2313,12.2552,12.2075,12.2234,116800.0
2008-02-29 10:05:00,15.38,15.43,15.32,15.37,268000.0,12.2313,12.2711,12.1836,12.2234,268000.0
2008-02-29 10:10:00,15.37,15.37,15.24,15.24,224000.0,12.2234,12.2234,12.12,12.12,224000.0
2008-02-29 10:15:00,15.24,15.28,15.23,15.27,229600.0,12.12,12.1518,12.112,12.1438,229600.0
2008-02-29 10:20:00,15.27,15.3,15.27,15.28,207600.0,12.1438,12.1677,12.1438,12.1518,207600.0
2008-02-29 10:25:00,15.28,15.33,15.25,15.3,161600.0,12.1518,12.1916,12.1279,12.1677,161600.0
2008-02-29 10:30:00,15.29,15.3,15.23,15.26,102400.0,12.1598,12.1677,12.112,12.1359,102400.0
2008-02-29 10:35:00,15.26,15.29,15.25,15.26,80800.0,12.1359,12.1598,12.1279,12.1359,80800.0
2008-02-29 10:40:00,15.26,15.29,15.26,15.29,112400.0,12.1359,12.1598,12.1359,12.1598,112400.0
2008-02-29 10:45:00,15.29,15.3,15.27,15.29,28800.0,12.1598,12.1677,12.1438,12.1598,28800.0
2008-02-29 10:50:00,15.29,15.3,15.27,15.3,57200.0,12.1598,12.1677,12.1438,12.1677,57200.0
2008-02-29 10:55:00,15.3,15.34,15.29,15.34,84000.0,12.1677,12.1995,12.1598,12.1995,84000.0
2008-02-29 11:00:00,15.34,15.34,15.28,15.3,102000.0,12.1995,12.1995,12.1518,12.1677,102000.0
2008-02-29 11:05:00,15.31,15.31,15.29,15.3,99600.0,12.1757,12.1757,12.1598,12.1677,99600.0
2008-02-29 11:10:00,15.31,15.31,15.27,15.31,89200.0,12.1757,12.1757,12.1438,12.1757,89200.0
2008-02-29 11:15:00,15.3,15.34,15.3,15.34,76000.0,12.1677,12.1995,12.1677,12.1995,76000.0
2008-02-29 11:20:00,15.34,15.34,15.31,15.32,78000.0,12.1995,12.1995,12.1757,12.1836,78000.0
2008-02-29 11:25:00,15.31,15.35,15.31,15.33,225200.0,12.1757,12.2075,12.1757,12.1916,225200.0
2008-02-29 11:30:00,15.33,15.38,15.32,15.38,76400.0,12.1916,12.2313,12.1836,12.2313,76400.0
2008-02-29 11:35:00,15.38,15.38,15.35,15.36,32800.0,12.2313,12.2313,12.2075,12.2154,32800.0
2008-02-29 11:40:00,15.36,15.39,15.36,15.38,77200.0,12.2154,12.2393,12.2154,12.2313,77200.0
2008-02-29 11:45:00,15.38,15.39,15.37,15.37,36400.0,12.2313,12.2393,12.2234,12.2234,36400.0
2008-02-29 11:50:00,15.37,15.4,15.37,15.38,55200.0,12.2234,12.2472,12.2234,12.2313,55200.0
2008-02-29 11:55:00,15.38,15.4,15.35,15.37,35600.0,12.2313,12.2472,12.2075,12.2234,35600.0
2008-02-29 12:00:00,15.37,15.37,15.33,15.34,82400.0,12.2234,12.2234,12.1916,12.1995,82400.0
2008-02-29 12:05:00,15.34,15.34,15.32,15.33,74800.0,12.1995,12.1995,12.1836,12.1916,74800.0
2008-02-29 12:10:00,15.33,15.34,15.32,15.34,39200.0,12.1916,12.1995,12.1836,12.1995,39200.0
2008-02-29 12:15:00,15.33,15.33,15.3,15.33,43600.0,12.1916,12.1916,12.1677,12.1916,43600.0
2008-02-29 12:20:00,15.31,15.34,15.31,15.32,165200.0,12.1757,12.1995,12.1757,12.1836,165200.0
2008-02-29 12:25:00,15.33,15.37,15.31,15.36,50000.0,12.1916,12.2234,12.1757,12.2154,50000.0
2008-02-29 12:30:00,15.35,15.35,15.3,15.3,31200.0,12.2075,12.2075,12.1677,12.1677,31200.0
2008-02-29 12:35:00,15.3,15.31,15.29,15.29,59200.0,12.1677,12.1757,12.1598,12.1598,59200.0
2008-02-29 12:40:00,15.29,15.33,15.29,15.31,66000.0,12.1598,12.1916,12.1598,12.1757,66000.0
2008-02-29 12:45:00,15.31,15.31,15.29,15.29,30800.0,12.1757,12.1757,12.1598,12.1598,30800.0
2008-02-29 12:50:00,15.29,15.29,15.27,15.28,46400.0,12.1598,12.1598,12.1438,12.1518,46400.0
2008-02-29 12:55:00,15.28,15.31,15.26,15.3,36000.0,12.1518,12.1757,12.1359,12.1677,36000.0
2008-02-29 13:00:00,15.29,15.31,15.27,15.31,62000.0,12.1598,12.1757,12.1438,12.1757,62000.0
2008-02-29 13:05:00,15.3,15.3,15.27,15.3,82000.0,12.1677,12.1677,12.1438,12.1677,82000.0
2008-02-29 13:10:00,15.29,15.3,15.26,15.29,70000.0,12.1598,12.1677,12.1359,12.1598,70000.0
2008-02-29 13:15:00,15.29,15.3,15.27,15.28,51600.0,12.1598,12.1677,12.1438,12.1518,51600.0
2008-02-29 13:20:00,15.27,15.29,15.27,15.29,30800.0,12.1438,12.1598,12.1438,12.1598,30800.0
2008-02-29 13:25:00,15.28,15.28,15.26,15.27,36800.0,12.1518,12.1518,12.1359,12.1438,36800.0
2008-02-29 13:30:00,15.26,15.27,15.2,15.22,113600.0,12.1359,12.1438,12.0882,12.1041,113600.0
2008-02-29 13:35:00,15.22,15.24,15.19,15.23,163200.0,12.1041,12.12,12.0802,12.112,163200.0
2008-02-29 13:40:00,15.23,15.25,15.22,15.23,56000.0,12.112,12.1279,12.1041,12.112,56000.0
2008-02-29 13:45:00,15.23,15.26,15.2,15.23,297600.0,12.112,12.1359,12.0882,12.112,297600.0
2008-02-29 13:50:00,15.22,15.23,15.18,15.18,75600.0,12.1041,12.112,12.0723,12.0723,75600.0
2008-02-29 13:55:00,15.19,15.21,15.18,15.19,91600.0,12.0802,12.0961,12.0723,12.0802,91600.0
2008-02-29 14:00:00,15.19,15.21,15.18,15.2,87200.0,12.0802,12.0961,12.0723,12.0882,87200.0
2008-02-29 14:05:00,15.2,15.23,15.2,15.21,163200.0,12.0882,12.112,12.0882,12.0961,163200.0
2008-02-29 14:10:00,15.21,15.23,15.18,15.21,192000.0,12.0961,12.112,12.0723,12.0961,192000.0
2008-02-29 14:15:00,15.21,15.22,15.19,15.21,60400.0,12.0961,12.1041,12.0802,12.0961,60400.0
2008-02-29 14:20:00,15.21,15.21,15.18,15.19,85600.0,12.0961,12.0961,12.0723,12.0802,85600.0
2008-02-29 14:25:00,15.19,15.2,15.16,15.17,110800.0,12.0802,12.0882,12.0564,12.0643,110800.0
2008-02-29 14:30:00,15.17,15.18,15.14,15.15,100800.0,12.0643,12.0723,12.0405,12.0484,100800.0
2008-02-29 14:35:00,15.15,15.16,15.13,15.14,96400.0,12.0484,12.0564,12.0325,12.0405,96400.0
2008-02-29 14:40:00,15.14,15.17,15.13,15.15,155200.0,12.0405,12.0643,12.0325,12.0484,155200.0
2008-02-29 14:45:00,15.15,15.16,15.13,15.13,122800.0,12.0484,12.0564,12.0325,12.0325,122800.0
2008-02-29 14:50:00,15.14,15.15,15.13,15.13,84000.0,12.0405,12.0484,12.0325,12.0325,84000.0
2008-02-29 14:55:00,15.13,15.14,15.12,15.13,111600.0,12.0325,12.0405,12.0246,12.0325,111600.0
2008-02-29 15:00:00,15.12,15.15,15.12,15.13,172000.0,12.0246,12.0484,12.0246,12.0325,172000.0
2008-02-29 15:05:00,15.13,15.15,15.13,15.13,121200.0,12.0325,12.0484,12.0325,12.0325,121200.0
2008-02-29 15:10:00,15.13,15.15,15.13,15.14,192400.0,12.0325,12.0484,12.0325,12.0405,192400.0
2008-02-29 15:15:00,15.13,15.14,15.13,15.13,226800.0,12.0325,12.0405,12.0325,12.0325,226800.0
2008-02-29 15:20:00,15.13,15.17,15.13,15.15,138400.0,12.0325,12.0643,12.0325,12.0484,138400.0
2008-02-29 15:25:00,15.15,15.17,15.13,15.13,148800.0,12.0484,12.0643,12.0325,12.0325,148800.0
2008-02-29 15:30:00,15.13,15.14,15.11,15.12,268000.0,12.0325,12.0405,12.0166,12.0246,268000.0
2008-02-29 15:35:00,15.11,15.11,15.08,15.08,230400.0,12.0166,12.0166,11.9927,11.9927,230400.0
2008-02-29 15:40:00,15.08,15.08,15.03,15.04,256000.0,11.9927,11.9927,11.953,11.9609,256000.0
2008-02-29 15:45:00,15.04,15.05,15.0,15.02,362800.0,11.9609,11.9689,11.9291,11.945,362800.0
2008-02-29 15:50:00,15.02,15.02,14.99,15.0,467600.0,11.945,11.945,11.9212,11.9291,467600.0
2008-02-29 15:55:00,15.01,15.05,14.99,15.05,766000.0,11.9371,11.9689,11.9212,11.9689,766000.0
2008-03-03 09:30:00,15.06,15.06,14.88,14.91,250000.0,11.9768,11.9768,11.8337,11.8576,250000.0
2008-03-03 09:35:00,14.92,14.93,14.88,14.92,194800.0,11.8655,11.8735,11.8337,11.8655,194800.0
2008-03-03 09:40:00,14.9,14.92,14.88,14.88,373200.0,11.8496,11.8655,11.8337,11.8337,373200.0
2008-03-03 09:45:00,14.88,14.9,14.86,14.87,306000.0,11.8337,11.8496,11.8178,11.8257,306000.0
2008-03-03 09:50:00,14.87,14.9,14.84,14.89,128400.0,11.8257,11.8496,11.8019,11.8416,128400.0
2008-03-03 09:55:00,14.88,14.88,14.86,14.88,116000.0,11.8337,11.8337,11.8178,11.8337,116000.0
2008-03-03 10:00:00,14.88,14.99,14.87,14.95,120000.0,11.8337,11.9212,11.8257,11.8894,120000.0
2008-03-03 10:05:00,14.96,15.0,14.95,14.97,142000.0,11.8973,11.9291,11.8894,11.9053,142000.0
2008-03-03 10:10:00,14.97,14.98,14.94,14.98,350800.0,11.9053,11.9132,11.8814,11.9132,350800.0
2008-03-03 10:15:00,14.99,15.04,14.95,15.04,219200.0,11.9212,11.9609,11.8894,11.9609,219200.0
2008-03-03 10:20:00,15.04,15.04,15.01,15.03,70800.0,11.9609,11.9609,11.9371,11.953,70800.0
2008-03-03 10:25:00,15.03,15.06,15.03,15.04,62000.0,11.953,11.9768,11.953,11.9609,62000.0
2008-03-03 10:30:00,15.04,15.04,15.0,15.01,42400.0,11.9609,11.9609,11.9291,11.9371,42400.0
2008-03-03 10:35:00,15.0,15.01,14.97,15.0,62800.0,11.9291,11.9371,11.9053,11.9291,62800.0
2008-03-03 10:40:00,14.99,15.04,14.99,15.01,58400.0,11.9212,11.9609,11.9212,11.9371,58400.0
2008-03-03 10:45:00,15.02,15.02,14.97,14.99,78000.0,11.945,11.945,11.9053,11.9212,78000.0
2008-03-03 10:50:00,15.0,15.03,15.0,15.03,65600.0,11.9291,11.953,11.9291,11.953,65600.0
2008-03-03 10:55:00,15.02,15.03,14.97,15.0,74000.0,11.945,11.953,11.9053,11.9291,74000.0
2008-03-03 11:00:00,14.99,15.0,14.95,14.97,173600.0,11.9212,11.9291,11.8894,11.9053,173600.0
2008-03-03 11:05:00,14.96,15.01,14.96,14.98,107200.0,11.8973,11.9371,11.8973,11.9132,107200.0
2008-03-03 11:10:00,14.98,15.01,14.96,14.99,98000.0,11.9132,11.9371,11.8973,11.9212,98000.0
2008-03-03 11:15:00,14.99,15.0,14.97,14.97,64000.0,11.9212,11.9291,11.9053,11.9053,64000.0
2008-03-03 11:20:00,14.98,15.03,14.96,15.03,48800.0,11.9132,11.953,11.8973,11.953,48800.0
2008-03-03 11:25:00,15.03,15.09,15.02,15.07,200400.0,11.953,12.0007,11.945,11.9848,200400.0
2008-03-03 11:30:00,15.07,15.09,15.06,15.08,76000.0,11.9848,12.0007,11.9768,11.9927,76000.0
2008-03-03 11:35:00,15.07,15.08,15.05,15.06,37600.0,11.9848,11.9927,11.9689,11.9768,37600.0
2008-03-03 11:40:00,15.06,15.06,15.03,15.04,38800.0,11.9768,11.9768,11.953,11.9609,38800.0
2008-03-03 11:45:00,15.04,15.05,15.02,15.03,47200.0,11.9609,11.9689,11.945,11.953,47200.0
2008-03-03 11:50:00,15.03,15.08,15.0,15.08,175600.0,11.953,11.9927,11.9291,11.9927,175600.0
2008-03-03 11:55:00,15.08,15.12,15.07,15.11,53200.0,11.9927,12.0246,11.9848,12.0166,53200.0
2008-03-03 12:00:00,15.11,15.12,15.07,15.08,63600.0,12.0166,12.0246,11.9848,11.9927,63600.0
2008-03-03 12:05:00,15.07,15.08,15.04,15.07,50800.0,11.9848,11.9927,11.9609,11.9848,50800.0
2008-03-03 12:10:00,15.07,15.07,15.04,15.06,30800.0,11.9848,11.9848,11.9609,11.9768,30800.0
2008-03-03 12:15:00,15.05,15.08,15.05,15.08,32800.0,11.9689,11.9927,11.9689,11.9927,32800.0
2008-03-03 12:20:00,15.09,15.11,15.08,15.11,45200.0,12.0007,12.0166,11.9927,12.0166,45200.0
2008-03-03 12:25:00,15.12,15.13,15.09,15.09,38400.0,12.0246,12.0325,12.0007,12.0007,38400.0
2008-03-03 12:30:00,15.09,15.12,15.08,15.1,40400.0,12.0007,12.0246,11.9927,12.0087,40400.0
2008-03-03 12:35:00,15.09,15.09,15.06,15.06,36000.0,12.0007,12.0007,11.9768,11.9768,36000.0
2008-03-03 12:40:00,15.06,15.08,15.05,15.06,39200.0,11.9768,11.9927,11.9689,11.9768,39200.0
2008-03-03 12:45:00,15.06,15.06,15.01,15.02,135600.0,11.9768,11.9768,11.9371,11.945,135600.0
2008-03-03 12:50:00,15.02,15.04,15.01,15.02,83200.0,11.945,11.9609,11.9371,11.945,83200.0
2008-03-03 12:55:00,15.02,15.05,14.99,15.04,50000.0,11.945,11.9689,11.9212,11.9609,50000.0
2008-03-03 13:00:00,15.04,15.09,15.04,15.09,46400.0,11.9609,12.0007,11.9609,12.0007,46400.0
2008-03-03 13:05:00,15.08,15.11,15.07,15.11,64800.0,11.9927,12.0166,11.9848,12.0166,64800.0
2008-03-03 13:10:00,15.1,15.12,15.08,15.08,38000.0,12.0087,12.0246,11.9927,11.9927,38000.0
2008-03-03 13:15:00,15.08,15.09,15.03,15.04,46000.0,11.9927,12.0007,11.953,11.9609,46000.0
2008-03-03 13:20:00,15.03,15.07,15.03,15.06,38400.0,11.953,11.9848,11.953,11.9768,38400.0
2008-03-03 13:25:00,15.06,15.1,15.06,15.08,47200.0,11.9768,12.0087,11.9768,11.9927,47200.0
2008-03-03 13:30:00,15.09,15.09,15.04,15.04,66800.0,12.0007,12.0007,11.9609,11.9609,66800.0
2008-03-03 13:35:00,15.03,15.05,15.02,15.05,99200.0,11.953,11.9689,11.945,11.9689,99200.0
2008-03-03 13:40:00,15.05,15.05,15.04,15.04,42400.0,11.9689,11.9689,11.9609,11.9609,42400.0
2008-03-03 13:45:00,15.04,15.1,15.04,15.08,123600.0,11.9609,12.0087,11.9609,11.9927,123600.0
2008-03-03 13:50:00,15.08,15.08,15.03,15.03,66800.0,11.9927,11.9927,11.953,11.953,66800.0
2008-03-03 13:55:00,15.04,15.04,14.98,15.0,69200.0,11.9609,11.9609,11.9132,11.9291,69200.0
2008-03-03 14:00:00,14.99,14.99,14.97,14.99,106400.0,11.9212,11.9212,11.9053,11.9212,106400.0
2008-03-03 14:05:00,14.99,15.02,14.98,15.01,74000.0,11.9212,11.945,11.9132,11.9371,74000.0
2008-03-03 14:10:00,15.01,15.02,15.0,15.02,90400.0,11.9371,11.945,11.9291,11.945,90400.0
2008-03-03 14:15:00,15.02,15.02,14.97,15.0,340400.0,11.945,11.945,11.9053,11.9291,340400.0
2008-03-03 14:20:00,15.01,15.01,14.99,15.0,269600.0,11.9371,11.9371,11.9212,11.9291,269600.0
2008-03-03 14:25:00,15.0,15.02,14.98,15.01,119200.0,11.9291,11.945,11.9132,11.9371,119200.0
2008-03-03 14:30:00,15.02,15.04,14.99,15.01,104400.0,11.945,11.9609,11.9212,11.9371,104400.0
2008-03-03 14:35:00,15.01,15.03,14.98,14.99,256800.0,11.9371,11.953,11.9132,11.9212,256800.0
2008-03-03 14:40:00,14.99,15.02,14.97,15.0,87200.0,11.9212,11.945,11.9053,11.9291,87200.0
2008-03-03 14:45:00,15.0,15.01,14.97,14.98,66400.0,11.9291,11.9371,11.9053,11.9132,66400.0
2008-03-03 14:50:00,14.99,15.02,14.97,14.99,157200.0,11.9212,11.945,11.9053,11.9212,157200.0
2008-03-03 14:55:00,14.99,14.99,14.96,14.97,58800.0,11.9212,11.9212,11.8973,11.9053,58800.0
2008-03-03 15:00:00,14.97,14.98,14.95,14.96,132000.0,11.9053,11.9132,11.8894,11.8973,132000.0
2008-03-03 15:05:00,14.96,14.97,14.93,14.93,118800.0,11.8973,11.9053,11.8735,11.8735,118800.0
2008-03-03 15:10:00,14.93,14.97,14.93,14.96,136400.0,11.8735,11.9053,11.8735,11.8973,136400.0
2008-03-03 15:15:00,14.96,14.98,14.95,14.97,201200.0,11.8973,11.9132,11.8894,11.9053,201200.0
2008-03-03 15:20:00,14.97,14.99,14.94,14.97,231600.0,11.9053,11.9212,11.8814,11.9053,231600.0
2008-03-03 15:25:00,14.97,14.97,14.94,14.96,205200.0,11.9053,11.9053,11.8814,11.8973,205200.0
2008-03-03 15:30:00,14.96,15.01,14.94,14.99,204000.0,11.8973,11.9371,11.8814,11.9212,204000.0
2008-03-03 15:35:00,14.99,15.0,14.97,14.99,336800.0,11.9212,11.9291,11.9053,11.9212,336800.0
2008-03-03 15:40:00,14.99,15.03,14.99,15.02,341200.0,11.9212,11.953,11.9212,11.945,341200.0
2008-03-03 15:45:00,15.01,15.02,14.99,15.01,344000.0,11.9371,11.945,11.9212,11.9371,344000.0
2008-03-03 15:50:00,15.01,15.05,15.0,15.04,293600.0,11.9371,11.9689,11.9291,11.9609,293600.0
2008-03-03 15:55:00,15.04,15.05,15.02,15.03,272000.0,11.9609,11.9689,11.945,11.953,272000.0
2008-03-04 09:30:00,14.91,14.95,14.88,14.88,134000.0,11.8576,11.8894,11.8337,11.8337,134000.0
2008-03-04 09:35:00,14.88,14.97,14.88,14.95,165200.0,11.8337,11.9053,11.8337,11.8894,165200.0
2008-03-04 09:40:00,14.95,15.0,14.95,14.99,167200.0,11.8894,11.9291,11.8894,11.9212,167200.0
2008-03-04 09:45:00,14.98,15.08,14.98,15.06,266400.0,11.9132,11.9927,11.9132,11.9768,266400.0
2008-03-04 09:50:00,15.06,15.16,15.05,15.12,280400.0,11.9768,12.0564,11.9689,12.0246,280400.0
2008-03-04 09:55:00,15.12,15.18,15.12,15.18,179200.0,12.0246,12.0723,12.0246,12.0723,179200.0
2008-03-04 10:00:00,15.18,15.19,15.08,15.12,205600.0,12.0723,12.0802,11.9927,12.0246,205600.0
2008-03-04 10:05:00,15.12,15.15,15.07,15.08,166400.0,12.0246,12.0484,11.9848,11.9927,166400.0
2008-03-04 10:10:00,15.1,15.13,15.07,15.08,156400.0,12.0087,12.0325,11.9848,11.9927,156400.0
2008-03-04 10:15:00,15.08,15.14,15.07,15.13,206000.0,11.9927,12.0405,11.9848,12.0325,206000.0
2008-03-04 10:20:00,15.14,15.15,15.09,15.1,118000.0,12.0405,12.0484,12.0007,12.0087,118000.0
2008-03-04 10:25:00,15.1,15.11,15.06,15.07,42800.0,12.0087,12.0166,11.9768,11.9848,42800.0
2008-03-04 10:30:00,15.06,15.13,15.06,15.13,135600.0,11.9768,12.0325,11.9768,12.0325,135600.0
2008-03-04 10:35:00,15.12,15.13,15.1,15.13,68800.0,12.0246,12.0325,12.0087,12.0325,68800.0
2008-03-04 10:40:00,15.13,15.13,15.09,15.1,62000.0,12.0325,12.0325,12.0007,12.0087,62000.0
2008-03-04 10:45:00,15.09,15.11,15.06,15.07,125600.0,12.0007,12.0166,11.9768,11.9848,125600.0
2008-03-04 10:50:00,15.07,15.11,15.07,15.08,131200.0,11.9848,12.0166,11.9848,11.9927,131200.0
2008-03-04 10:55:00,15.08,15.1,15.06,15.07,132400.0,11.9927,12.0087,11.9768,11.9848,132400.0
2008-03-04 11:00:00,15.07,15.09,15.06,15.08,150000.0,11.9848,12.0007,11.9768,11.9927,150000.0
2008-03-04 11:05:00,15.08,15.1,15.06,15.07,194000.0,11.9927,12.0087,11.9768,11.9848,194000.0
2008-03-04 11:10:00,15.07,15.1,15.06,15.09,75600.0,11.9848,12.0087,11.9768,12.0007,75600.0
2008-03-04 11:15:00,15.09,15.09,15.07,15.07,90000.0,12.0007,12.0007,11.9848,11.9848,90000.0
2008-03-04 11:20:00,15.08,15.1,15.07,15.08,140400.0,11.9927,12.0087,11.9848,11.9927,140400.0
2008-03-04 11:25:00,15.08,15.09,15.07,15.08,140400.0,11.9927,12.0007,11.9848,11.9927,140400.0
2008-03-04 11:30:00,15.08,15.09,15.06,15.07,152000.0,11.9927,12.0007,11.9768,11.9848,152000.0
2008-03-04 11:35:00,15.07,15.09,15.06,15.07,138400.0,11.9848,12.0007,11.9768,11.9848,138400.0
2008-03-04 11:40:00,15.07,15.08,15.06,15.07,133200.0,11.9848,11.9927,11.9768,11.9848,133200.0
2008-03-04 11:45:00,15.08,15.12,15.08,15.12,80000.0,11.9927,12.0246,11.9927,12.0246,80000.0
2008-03-04 11:50:00,15.12,15.12,15.08,15.09,97600.0,12.0246,12.0246,11.9927,12.0007,97600.0
2008-03-04 11:55:00,15.09,15.09,15.06,15.08,104000.0,12.0007,12.0007,11.9768,11.9927,104000.0
2008-03-04 12:00:00,15.08,15.09,15.06,15.08,69200.0,11.9927,12.0007,11.9768,11.9927,69200.0
2008-03-04 12:05:00,15.08,15.12,15.06,15.08,112400.0,11.9927,12.0246,11.9768,11.9927,112400.0
2008-03-04 12:10:00,15.08,15.11,15.06,15.08,114000.0,11.9927,12.0166,11.9768,11.9927,114000.0
2008-03-04 12:15:00,15.08,15.09,15.06,15.07,129200.0,11.9927,12.0007,11.9768,11.9848,129200.0
2008-03-04 12:20:00,15.06,15.06,15.04,15.05,79200.0,11.9768,11.9768,11.9609,11.9689,79200.0
2008-03-04 12:25:00,15.05,15.07,15.03,15.06,120800.0,11.9689,11.9848,11.953,11.9768,120800.0
2008-03-04 12:30:00,15.06,15.07,15.04,15.05,73600.0,11.9768,11.9848,11.9609,11.9689,73600.0
2008-03-04 12:35:00,15.05,15.06,15.03,15.05,84000.0,11.9689,11.9768,11.953,11.9689,84000.0
2008-03-04 12:40:00,15.05,15.05,15.03,15.05,95600.0,11.9689,11.9689,11.953,11.9689,95600.0
2008-03-04 12:45:00,15.04,15.04,15.02,15.02,63600.0,11.9609,11.9609,11.945,11.945,63600.0
2008-03-04 12:50:00,15.03,15.04,14.99,15.02,268400.0,11.953,11.9609,11.9212,11.945,268400.0
2008-03-04 12:55:00,15.03,15.04,14.98,14.99,94000.0,11.953,11.9609,11.9132,11.9212,94000.0
2008-03-04 13:00:00,15.0,15.01,14.97,14.98,104800.0,11.9291,11.9371,11.9053,11.9132,104800.0
2008-03-04 13:05:00,14.98,14.99,14.97,14.98,91600.0,11.9132,11.9212,11.9053,11.9132,91600.0
2008-03-04 13:10:00,14.97,15.03,14.97,15.02,108000.0,11.9053,11.953,11.9053,11.945,108000.0
2008-03-04 13:15:00,15.03,15.06,15.03,15.04,121600.0,11.953,11.9768,11.953,11.9609,121600.0
2008-03-04 13:20:00,15.03,15.05,15.03,15.05,66400.0,11.953,11.9689,11.953,11.9689,66400.0
2008-03-04 13:25:00,15.04,15.09,15.04,15.07,110400.0,11.9609,12.0007,11.9609,11.9848,110400.0
2008-03-04 13:30:00,15.06,15.07,15.03,15.03,102800.0,11.9768,11.9848,11.953,11.953,102800.0
2008-03-04 13:35:00,15.03,15.03,14.97,15.01,162000.0,11.953,11.953,11.9053,11.9371,162000.0
2008-03-04 13:40:00,15.0,15.06,15.0,15.02,193200.0,11.9291,11.9768,11.9291,11.945,193200.0
2008-03-04 13:45:00,15.02,15.04,15.0,15.03,142400.0,11.945,11.9609,11.9291,11.953,142400.0
2008-03-04 13:50:00,15.02,15.04,15.01,15.03,147200.0,11.945,11.9609,11.9371,11.953,147200.0
2008-03-04 13:55:00,15.02,15.04,14.98,15.0,156800.0,11.945,11.9609,11.9132,11.9291,156800.0
2008-03-04 14:00:00,15.01,15.01,14.96,15.01,339200.0,11.9371,11.9371,11.8973,11.9371,339200.0
2008-03-04 14:05:00,15.01,15.03,14.99,15.01,204800.0,11.9371,11.953,11.9212,11.9371,204800.0
2008-03-04 14:10:00,15.01,15.03,14.99,15.01,266000.0,11.9371,11.953,11.9212,11.9371,266000.0
2008-03-04 14:15:00,15.01,15.04,15.0,15.03,212400.0,11.9371,11.9609,11.9291,11.953,212400.0
2008-03-04 14:20:00,15.03,15.04,15.0,15.03,250000.0,11.953,11.9609,11.9291,11.953,250000.0
2008-03-04 14:25:00,15.03,15.05,15.0,15.0,294000.0,11.953,11.9689,11.9291,11.9291,294000.0
2008-03-04 14:30:00,15.0,15.03,15.0,15.03,166800.0,11.9291,11.953,11.9291,11.953,166800.0
2008-03-04 14:35:00,15.03,15.05,15.01,15.01,230800.0,11.953,11.9689,11.9371,11.9371,230800.0
2008-03-04 14:40:00,15.01,15.06,15.01,15.04,209200.0,11.9371,11.9768,11.9371,11.9609,209200.0
2008-03-04 14:45:00,15.04,15.08,15.02,15.06,273200.0,11.9609,11.9927,11.945,11.9768,273200.0
2008-03-04 14:50:00,15.06,15.06,15.02,15.03,272400.0,11.9768,11.9768,11.945,11.953,272400.0
2008-03-04 14:55:00,15.04,15.04,14.99,15.02,275600.0,11.9609,11.9609,11.9212,11.945,275600.0
2008-03-04 15:00:00,15.01,15.11,15.0,15.1,345600.0,11.9371,12.0166,11.9291,12.0087,345600.0
2008-03-04 15:05:00,15.1,15.15,15.08,15.12,342000.0,12.0087,12.0484,11.9927,12.0246,342000.0
2008-03-04 15:10:00,15.12,15.12,15.07,15.1,235200.0,12.0246,12.0246,11.9848,12.0087,235200.0
2008-03-04 15:15:00,15.1,15.15,15.1,15.15,312000.0,12.0087,12.0484,12.0087,12.0484,312000.0
2008-03-04 15:20:00,15.15,15.15,15.1,15.13,313600.0,12.0484,12.0484,12.0087,12.0325,313600.0
2008-03-04 15:25:00,15.13,15.13,15.08,15.08,316400.0,12.0325,12.0325,11.9927,11.9927,316400.0
2008-03-04 15:30:00,15.09,15.12,15.06,15.11,370000.0,12.0007,12.0246,11.9768,12.0166,370000.0
2008-03-04 15:35:00,15.11,15.13,15.11,15.13,306000.0,12.0166,12.0325,12.0166,12.0325,306000.0
2008-03-04 15:40:00,15.13,15.22,15.11,15.16,690400.0,12.0325,12.1041,12.0166,12.0564,690400.0
2008-03-04 15:45:00,15.17,15.17,15.09,15.09,400000.0,12.0643,12.0643,12.0007,12.0007,400000.0
2008-03-04 15:50:00,15.09,15.1,15.05,15.07,534800.0,12.0007,12.0087,11.9689,11.9848,534800.0
2008-03-04 15:55:00,15.08,15.14,15.07,15.11,628000.0,11.9927,12.0405,11.9848,12.0166,628000.0
2008-03-05 09:30:00,15.2,15.28,15.18,15.2,209600.0,12.0882,12.1518,12.0723,12.0882,209600.0
2008-03-05 09:35:00,15.2,15.23,15.14,15.17,142000.0,12.0882,12.112,12.0405,12.0643,142000.0
2008-03-05 09:40:00,15.18,15.18,15.13,15.16,133600.0,12.0723,12.0723,12.0325,12.0564,133600.0
2008-03-05 09:45:00,15.16,15.25,15.16,15.25,164000.0,12.0564,12.1279,12.0564,12.1279,164000.0
2008-03-05 09:50:00,15.24,15.28,15.21,15.27,162400.0,12.12,12.1518,12.0961,12.1438,162400.0
2008-03-05 09:55:00,15.27,15.35,15.27,15.34,222400.0,12.1438,12.2075,12.1438,12.1995,222400.0
2008-03-05 10:00:00,15.34,15.44,15.34,15.42,190000.0,12.1995,12.279,12.1995,12.2631,190000.0
2008-03-05 10:05:00,15.42,15.42,15.38,15.38,164800.0,12.2631,12.2631,12.2313,12.2313,164800.0
2008-03-05 10:10:00,15.38,15.42,15.38,15.42,168400.0,12.2313,12.2631,12.2313,12.2631,168400.0
2008-03-05 10:15:00,15.42,15.48,15.4,15.44,154000.0,12.2631,12.3109,12.2472,12.279,154000.0
2008-03-05 10:20:00,15.44,15.44,15.36,15.37,169200.0,12.279,12.279,12.2154,12.2234,169200.0
2008-03-05 10:25:00,15.37,15.38,15.32,15.33,120400.0,12.2234,12.2313,12.1836,12.1916,120400.0
2008-03-05 10:30:00,15.33,15.35,15.26,15.26,258400.0,12.1916,12.2075,12.1359,12.1359,258400.0
2008-03-05 10:35:00,15.26,15.29,15.26,15.27,206800.0,12.1359,12.1598,12.1359,12.1438,206800.0
2008-03-05 10:40:00,15.27,15.31,15.26,15.3,125200.0,12.1438,12.1757,12.1359,12.1677,125200.0
2008-03-05 10:45:00,15.29,15.32,15.25,15.27,115600.0,12.1598,12.1836,12.1279,12.1438,115600.0
2008-03-05 10:50:00,15.27,15.3,15.27,15.28,94800.0,12.1438,12.1677,12.1438,12.1518,94800.0
2008-03-05 10:55:00,15.28,15.3,15.26,15.27,130000.0,12.1518,12.1677,12.1359,12.1438,130000.0
2008-03-05 11:00:00,15.26,15.27,15.24,15.25,129200.0,12.1359,12.1438,12.12,12.1279,129200.0
2008-03-05 11:05:00,15.24,15.25,15.22,15.23,53200.0,12.12,12.1279,12.1041,12.112,53200.0
2008-03-05 11:10:00,15.23,15.26,15.23,15.24,88800.0,12.112,12.1359,12.112,12.12,88800.0
2008-03-05 11:15:00,15.23,15.27,15.23,15.24,104400.0,12.112,12.1438,12.112,12.12,104400.0
2008-03-05 11:20:00,15.24,15.26,15.19,15.22,150400.0,12.12,12.1359,12.0802,12.1041,150400.0
2008-03-05 11:25:00,15.22,15.26,15.2,15.23,130800.0,12.1041,12.1359,12.0882,12.112,130800.0
2008-03-05 11:30:00,15.23,15.26,15.21,15.24,106800.0,12.112,12.1359,12.0961,12.12,106800.0
2008-03-05 11:35:00,15.24,15.25,15.22,15.23,54000.0,12.12,12.1279,12.1041,12.112,54000.0
2008-03-05 11:40:00,15.23,15.23,15.18,15.18,81600.0,12.112,12.112,12.0723,12.0723,81600.0
2008-03-05 11:45:00,15.18,15.21,15.13,15.15,144000.0,12.0723,12.0961,12.0325,12.0484,144000.0
2008-03-05 11:50:00,15.15,15.19,15.15,15.16,125200.0,12.0484,12.0802,12.0484,12.0564,125200.0
2008-03-05 11:55:00,15.16,15.2,15.15,15.19,76000.0,12.0564,12.0882,12.0484,12.0802,76000.0
2008-03-05 12:00:00,15.19,15.3,15.19,15.26,312400.0,12.0802,12.1677,12.0802,12.1359,312400.0
2008-03-05 12:05:00,15.27,15.29,15.2,15.24,172000.0,12.1438,12.1598,12.0882,12.12,172000.0
2008-03-05 12:10:00,15.24,15.3,15.22,15.25,138000.0,12.12,12.1677,12.1041,12.1279,138000.0
2008-03-05 12:15:00,15.26,15.28,15.2,15.25,126800.0,12.1359,12.1518,12.0882,12.1279,126800.0
2008-03-05 12:20:00,15.26,15.28,15.24,15.27,42800.0,12.1359,12.1518,12.12,12.1438,42800.0
2008-03-05 12:25:00,15.27,15.27,15.18,15.23,113200.0,12.1438,12.1438,12.0723,12.112,113200.0
2008-03-05 12:30:00,15.22,15.27,15.19,15.23,128000.0,12.1041,12.1438,12.0802,12.112,128000.0
2008-03-05 12:35:00,15.23,15.24,15.17,15.22,126400.0,12.112,12.12,12.0643,12.1041,126400.0
2008-03-05 12:40:00,15.21,15.28,15.21,15.23,154400.0,12.0961,12.1518,12.0961,12.112,154400.0
2008-03-05 12:45:00,15.24,15.26,15.22,15.25,60000.0,12.12,12.1359,12.1041,12.1279,60000.0
2008-03-05 12:50:00,15.25,15.25,15.21,15.24,48400.0,12.1279,12.1279,12.0961,12.12,48400.0
2008-03-05 12:55:00,15.24,15.27,15.23,15.26,62000.0,12.12,12.1438,12.112,12.1359,62000.0
2008-03-05 13:00:00,15.26,15.27,15.23,15.23,62400.0,12.1359,12.1438,12.112,12.112,62400.0
2008-03-05 13:05:00,15.24,15.24,15.21,15.24,72800.0,12.12,12.12,12.0961,12.12,72800.0
2008-03-05 13:10:00,15.24,15.25,15.2,15.23,108800.0,12.12,12.1279,12.0882,12.112,108800.0
2008-03-05 13:15:00,15.23,15.26,15.15,15.16,134000.0,12.112,12.1359,12.0484,12.0564,134000.0
2008-03-05 13:20:00,15.16,15.17,15.11,15.12,138800.0,12.0564,12.0643,12.0166,12.0246,138800.0
2008-03-05 13:25:00,15.12,15.16,15.12,15.13,103200.0,12.0246,12.0564,12.0246,12.0325,103200.0
2008-03-05 13:30:00,15.13,15.13,15.08,15.08,142000.0,12.0325,12.0325,11.9927,11.9927,142000.0
2008-03-05 13:35:00,15.08,15.1,15.03,15.09,269200.0,11.9927,12.0087,11.953,12.0007,269200.0
2008-03-05 13:40:00,15.09,15.12,15.06,15.12,124000.0,12.0007,12.0246,11.9768,12.0246,124000.0
2008-03-05 13:45:00,15.11,15.11,15.08,15.08,117200.0,12.0166,12.0166,11.9927,11.9927,117200.0
2008-03-05 13:50:00,15.08,15.09,15.06,15.08,49200.0,11.9927,12.0007,11.9768,11.9927,49200.0
2008-03-05 13:55:00,15.09,15.13,15.06,15.11,86000.0,12.0007,12.0325,11.9768,12.0166,86000.0
2008-03-05 14:00:00,15.11,15.14,15.08,15.12,127600.0,12.0166,12.0405,11.9927,12.0246,127600.0
2008-03-05 14:05:00,15.12,15.15,15.11,15.13,61600.0,12.0246,12.0484,12.0166,12.0325,61600.0
2008-03-05 14:10:00,15.13,15.15,15.11,15.14,80000.0,12.0325,12.0484,12.0166,12.0405,80000.0
2008-03-05 14:15:00,15.14,15.17,15.14,15.17,55200.0,12.0405,12.0643,12.0405,12.0643,55200.0
2008-03-05 14:20:00,15.16,15.16,15.13,15.14,57200.0,12.0564,12.0564,12.0325,12.0405,57200.0
2008-03-05 14:25:00,15.14,15.16,15.13,15.15,72400.0,12.0405,12.0564,12.0325,12.0484,72400.0
2008-03-05 14:30:00,15.14,15.14,15.12,15.13,79600.0,12.0405,12.0405,12.0246,12.0325,79600.0
2008-03-05 14:35:00,15.13,15.17,15.13,15.17,101200.0,12.0325,12.0643,12.0325,12.0643,101200.0
2008-03-05 14:40:00,15.17,15.17,15.15,15.16,233200.0,12.0643,12.0643,12.0484,12.0564,233200.0
2008-03-05 14:45:00,15.16,15.21,15.16,15.2,141200.0,12.0564,12.0961,12.0564,12.0882,141200.0
2008-03-05 14:50:00,15.2,15.23,15.18,15.18,124800.0,12.0882,12.112,12.0723,12.0723,124800.0
2008-03-05 14:55:00,15.18,15.2,15.15,15.17,140800.0,12.0723,12.0882,12.0484,12.0643,140800.0
2008-03-05 15:00:00,15.17,15.19,15.14,15.19,84400.0,12.0643,12.0802,12.0405,12.0802,84400.0
2008-03-05 15:05:00,15.18,15.22,15.17,15.19,114000.0,12.0723,12.1041,12.0643,12.0802,114000.0
2008-03-05 15:10:00,15.19,15.21,15.17,15.17,78800.0,12.0802,12.0961,12.0643,12.0643,78800.0
2008-03-05 15:15:00,15.17,15.17,15.11,15.15,111600.0,12.0643,12.0643,12.0166,12.0484,111600.0
2008-03-05 15:20:00,15.14,15.19,15.13,15.19,86800.0,12.0405,12.0802,12.0325,12.0802,86800.0
2008-03-05 15:25:00,15.19,15.23,15.18,15.2,107200.0,12.0802,12.112,12.0723,12.0882,107200.0
2008-03-05 15:30:00,15.2,15.26,15.2,15.25,180000.0,12.0882,12.1359,12.0882,12.1279,180000.0
2008-03-05 15:35:00,15.25,15.25,15.2,15.2,114400.0,12.1279,12.1279,12.0882,12.0882,114400.0
2008-03-05 15:40:00,15.2,15.21,15.17,15.18,270400.0,12.0882,12.0961,12.0643,12.0723,270400.0
2008-03-05 15:45:00,15.17,15.19,15.16,15.17,190000.0,12.0643,12.0802,12.0564,12.0643,190000.0
2008-03-05 15:50:00,15.17,15.19,15.16,15.18,201200.0,12.0643,12.0802,12.0564,12.0723,201200.0
2008-03-05 15:55:00,15.18,15.21,15.18,15.21,316000.0,12.0723,12.0961,12.0723,12.0961,316000.0
2008-03-06 09:30:00,14.7,15.16,14.7,15.1,182800.0,11.7357,12.1029,11.7357,12.055,182800.0
2008-03-06 09:35:00,15.11,15.11,15.04,15.08,121200.0,12.063,12.063,12.0071,12.039,121200.0
2008-03-06 09:40:00,15.08,15.09,15.01,15.05,178000.0,12.039,12.047,11.9832,12.0151,178000.0
2008-03-06 09:45:00,15.05,15.1,15.02,15.05,195600.0,12.0151,12.055,11.9911,12.0151,195600.0
2008-03-06 09:50:00,15.06,15.13,15.05,15.11,147600.0,12.0231,12.079,12.0151,12.063,147600.0
2008-03-06 09:55:00,15.11,15.12,15.05,15.1,136000.0,12.063,12.071,12.0151,12.055,136000.0
2008-03-06 10:00:00,15.1,15.1,15.0,15.02,193200.0,12.055,12.055,11.9752,11.9911,193200.0
2008-03-06 10:05:00,15.03,15.04,15.02,15.02,68000.0,11.9991,12.0071,11.9911,11.9911,68000.0
2008-03-06 10:10:00,15.02,15.04,15.0,15.04,84800.0,11.9911,12.0071,11.9752,12.0071,84800.0
2008-03-06 10:15:00,15.03,15.05,15.01,15.01,82400.0,11.9991,12.0151,11.9832,11.9832,82400.0
2008-03-06 10:20:00,15.01,15.08,15.01,15.06,96000.0,11.9832,12.039,11.9832,12.0231,96000.0
2008-03-06 10:25:00,15.07,15.1,15.07,15.08,71600.0,12.0311,12.055,12.0311,12.039,71600.0
2008-03-06 10:30:00,15.08,15.11,15.06,15.06,111200.0,12.039,12.063,12.0231,12.0231,111200.0
2008-03-06 10:35:00,15.06,15.09,15.0,15.02,172400.0,12.0231,12.047,11.9752,11.9911,172400.0
2008-03-06 10:40:00,15.01,15.02,14.99,15.02,240000.0,11.9832,11.9911,11.9672,11.9911,240000.0
2008-03-06 10:45:00,15.03,15.05,15.0,15.0,118800.0,11.9991,12.0151,11.9752,11.9752,118800.0
2008-03-06 10:50:00,15.01,15.05,15.0,15.04,196400.0,11.9832,12.0151,11.9752,12.0071,196400.0
2008-03-06 10:55:00,15.04,15.05,15.01,15.01,78000.0,12.0071,12.0151,11.9832,11.9832,78000.0
2008-03-06 11:00:00,15.02,15.04,15.0,15.0,68400.0,11.9911,12.0071,11.9752,11.9752,68400.0
2008-03-06 11:05:00,15.0,15.02,14.99,15.01,86800.0,11.9752,11.9911,11.9672,11.9832,86800.0
2008-03-06 11:10:00,15.01,15.02,14.95,14.95,181600.0,11.9832,11.9911,11.9353,11.9353,181600.0
2008-03-06 11:15:00,14.95,15.0,14.95,15.0,56000.0,11.9353,11.9752,11.9353,11.9752,56000.0
2008-03-06 11:20:00,15.0,15.05,15.0,15.02,104000.0,11.9752,12.0151,11.9752,11.9911,104000.0
2008-03-06 11:25:00,15.03,15.05,15.01,15.02,130000.0,11.9991,12.0151,11.9832,11.9911,130000.0
2008-03-06 11:30:00,15.02,15.05,15.01,15.05,78800.0,11.9911,12.0151,11.9832,12.0151,78800.0
2008-03-06 11:35:00,15.05,15.09,15.04,15.06,97600.0,12.0151,12.047,12.0071,12.0231,97600.0
2008-03-06 11:40:00,15.06,15.08,15.04,15.07,84000.0,12.0231,12.039,12.0071,12.0311,84000.0
2008-03-06 11:45:00,15.06,15.07,15.04,15.05,89200.0,12.0231,12.0311,12.0071,12.0151,89200.0
2008-03-06 11:50:00,15.06,15.07,15.04,15.06,72800.0,12.0231,12.0311,12.0071,12.0231,72800.0
2008-03-06 11:55:00,15.07,15.09,15.06,15.08,66800.0,12.0311,12.047,12.0231,12.039,66800.0
2008-03-06 12:00:00,15.09,15.09,15.03,15.04,110000.0,12.047,12.047,11.9991,12.0071,110000.0
2008-03-06 12:05:00,15.04,15.06,15.03,15.04,63200.0,12.0071,12.0231,11.9991,12.0071,63200.0
2008-03-06 12:10:00,15.04,15.04,15.0,15.03,92000.0,12.0071,12.0071,11.9752,11.9991,92000.0
2008-03-06 12:15:00,15.03,15.08,15.02,15.06,233200.0,11.9991,12.039,11.9911,12.0231,233200.0
2008-03-06 12:20:00,15.06,15.07,15.05,15.06,84000.0,12.0231,12.0311,12.0151,12.0231,84000.0
2008-03-06 12:25:00,15.06,15.09,15.04,15.05,266000.0,12.0231,12.047,12.0071,12.0151,266000.0
2008-03-06 12:30:00,15.05,15.08,15.03,15.05,141200.0,12.0151,12.039,11.9991,12.0151,141200.0
2008-03-06 12:35:00,15.05,15.06,15.04,15.05,180800.0,12.0151,12.0231,12.0071,12.0151,180800.0
2008-03-06 12:40:00,15.05,15.09,15.05,15.07,118800.0,12.0151,12.047,12.0151,12.0311,118800.0
2008-03-06 12:45:00,15.06,15.06,15.04,15.05,96400.0,12.0231,12.0231,12.0071,12.0151,96400.0
2008-03-06 12:50:00,15.05,15.06,15.04,15.05,68800.0,12.0151,12.0231,12.0071,12.0151,68800.0
2008-03-06 12:55:00,15.05,15.05,15.02,15.04,107200.0,12.0151,12.0151,11.9911,12.0071,107200.0
2008-03-06 13:00:00,15.04,15.08,15.03,15.08,187200.0,12.0071,12.039,11.9991,12.039,187200.0
2008-03-06 13:05:00,15.08,15.1,15.06,15.07,162000.0,12.039,12.055,12.0231,12.0311,162000.0
2008-03-06 13:10:00,15.07,15.07,15.04,15.05,163600.0,12.0311,12.0311,12.0071,12.0151,163600.0
2008-03-06 13:15:00,15.05,15.08,15.05,15.06,58800.0,12.0151,12.039,12.0151,12.0231,58800.0
2008-03-06 13:20:00,15.06,15.07,15.05,15.06,113200.0,12.0231,12.0311,12.0151,12.0231,113200.0
2008-03-06 13:25:00,15.06,15.07,15.06,15.06,56400.0,12.0231,12.0311,12.0231,12.0231,56400.0
2008-03-06 13:30:00,15.06,15.08,15.05,15.06,122000.0,12.0231,12.039,12.0151,12.0231,122000.0
2008-03-06 13:35:00,15.06,15.09,15.06,15.08,107600.0,12.0231,12.047,12.0231,12.039,107600.0
2008-03-06 13:40:00,15.08,15.09,15.07,15.08,123600.0,12.039,12.047,12.0311,12.039,123600.0
2008-03-06 13:45:00,15.08,15.1,15.06,15.1,66400.0,12.039,12.055,12.0231,12.055,66400.0
2008-03-06 13:50:00,15.1,15.1,15.07,15.08,84400.0,12.055,12.055,12.0311,12.039,84400.0
2008-03-06 13:55:00,15.08,15.09,15.06,15.06,74800.0,12.039,12.047,12.0231,12.0231,74800.0
2008-03-06 14:00:00,15.06,15.09,15.06,15.09,143600.0,12.0231,12.047,12.0231,12.047,143600.0
2008-03-06 14:05:00,15.09,15.11,15.06,15.09,151200.0,12.047,12.063,12.0231,12.047,151200.0
2008-03-06 14:10:00,15.09,15.09,15.06,15.06,126000.0,12.047,12.047,12.0231,12.0231,126000.0
2008-03-06 14:15:00,15.06,15.1,15.06,15.08,108400.0,12.0231,12.055,12.0231,12.039,108400.0
2008-03-06 14:20:00,15.08,15.08,15.05,15.06,92400.0,12.039,12.039,12.0151,12.0231,92400.0
2008-03-06 14:25:00,15.06,15.08,15.04,15.06,214000.0,12.0231,12.039,12.0071,12.0231,214000.0
2008-03-06 14:30:00,15.06,15.06,15.03,15.05,176400.0,12.0231,12.0231,11.9991,12.0151,176400.0
2008-03-06 14:35:00,15.05,15.08,15.05,15.07,106400.0,12.0151,12.039,12.0151,12.0311,106400.0
2008-03-06 14:40:00,15.06,15.09,15.05,15.09,88000.0,12.0231,12.047,12.0151,12.047,88000.0
2008-03-06 14:45:00,15.09,15.11,15.07,15.08,151600.0,12.047,12.063,12.0311,12.039,151600.0
2008-03-06 14:50:00,15.08,15.1,15.05,15.06,178000.0,12.039,12.055,12.0151,12.0231,178000.0
2008-03-06 14:55:00,15.06,15.07,15.04,15.04,133200.0,12.0231,12.0311,12.0071,12.0071,133200.0
2008-03-06 15:00:00,15.04,15.05,15.0,15.0,285600.0,12.0071,12.0151,11.9752,11.9752,285600.0
2008-03-06 15:05:00,15.0,15.05,15.0,15.04,352000.0,11.9752,12.0151,11.9752,12.0071,352000.0
2008-03-06 15:10:00,15.03,15.04,14.99,15.01,156800.0,11.9991,12.0071,11.9672,11.9832,156800.0
2008-03-06 15:15:00,15.01,15.04,15.01,15.03,178400.0,11.9832,12.0071,11.9832,11.9991,178400.0
2008-03-06 15:20:00,15.04,15.04,15.01,15.01,216800.0,12.0071,12.0071,11.9832,11.9832,216800.0
2008-03-06 15:25:00,15.01,15.05,15.01,15.03,346000.0,11.9832,12.0151,11.9832,11.9991,346000.0
2008-03-06 15:30:00,15.03,15.03,14.98,15.0,415600.0,11.9991,11.9991,11.9592,11.9752,415600.0
2008-03-06 15:35:00,15.0,15.01,14.97,14.99,496400.0,11.9752,11.9832,11.9512,11.9672,496400.0
2008-03-06 15:40:00,14.99,14.99,14.94,14.96,466800.0,11.9672,11.9672,11.9273,11.9432,466800.0
2008-03-06 15:45:00,14.96,14.96,14.89,14.89,396400.0,11.9432,11.9432,11.8874,11.8874,396400.0
2008-03-06 15:50:00,14.89,14.92,14.87,14.9,834400.0,11.8874,11.9113,11.8714,11.8953,834400.0
2008-03-06 15:55:00,14.91,14.91,14.86,14.88,1112000.0,11.9033,11.9033,11.8634,11.8794,1112000.0
2008-03-07 09:30:00,14.75,14.78,14.7,14.72,240400.0,11.7756,11.7995,11.7357,11.7516,240400.0
2008-03-07 09:35:00,14.72,14.79,14.71,14.78,236000.0,11.7516,11.8075,11.7437,11.7995,236000.0
2008-03-07 09:40:00,14.78,14.85,14.78,14.83,286800.0,11.7995,11.8554,11.7995,11.8395,286800.0
2008-03-07 09:45:00,14.83,14.91,14.83,14.86,316000.0,11.8395,11.9033,11.8395,11.8634,316000.0
2008-03-07 09:50:00,14.86,14.86,14.8,14.81,341200.0,11.8634,11.8634,11.8155,11.8235,341200.0
2008-03-07 09:55:00,14.81,14.88,14.81,14.88,184800.0,11.8235,11.8794,11.8235,11.8794,184800.0
2008-03-07 10:00:00,14.86,14.9,14.84,14.88,132800.0,11.8634,11.8953,11.8474,11.8794,132800.0
2008-03-07 10:05:00,14.88,14.88,14.8,14.8,366800.0,11.8794,11.8794,11.8155,11.8155,366800.0
2008-03-07 10:10:00,14.8,14.87,14.8,14.87,234000.0,11.8155,11.8714,11.8155,11.8714,234000.0
2008-03-07 10:15:00,14.88,14.88,14.86,14.88,242000.0,11.8794,11.8794,11.8634,11.8794,242000.0
2008-03-07 10:20:00,14.88,14.93,14.83,14.84,233600.0,11.8794,11.9193,11.8395,11.8474,233600.0
2008-03-07 10:25:00,14.84,14.85,14.78,14.83,391600.0,11.8474,11.8554,11.7995,11.8395,391600.0
2008-03-07 10:30:00,14.82,14.85,14.77,14.85,358800.0,11.8315,11.8554,11.7916,11.8554,358800.0
2008-03-07 10:35:00,14.85,14.86,14.82,14.85,234400.0,11.8554,11.8634,11.8315,11.8554,234400.0
2008-03-07 10:40:00,14.85,14.9,14.83,14.83,120000.0,11.8554,11.8953,11.8395,11.8395,120000.0
2008-03-07 10:45:00,14.83,14.83,14.78,14.8,177600.0,11.8395,11.8395,11.7995,11.8155,177600.0
2008-03-07 10:50:00,14.8,14.8,14.72,14.72,127200.0,11.8155,11.8155,11.7516,11.7516,127200.0
2008-03-07 10:55:00,14.72,14.74,14.7,14.74,111600.0,11.7516,11.7676,11.7357,11.7676,111600.0
2008-03-07 11:00:00,14.73,14.73,14.71,14.72,85200.0,11.7596,11.7596,11.7437,11.7516,85200.0
2008-03-07 11:05:00,14.72,14.76,14.72,14.75,146000.0,11.7516,11.7836,11.7516,11.7756,146000.0
2008-03-07 11:10:00,14.74,14.77,14.72,14.72,155200.0,11.7676,11.7916,11.7516,11.7516,155200.0
2008-03-07 11:15:00,14.73,14.73,14.67,14.68,193600.0,11.7596,11.7596,11.7117,11.7197,193600.0
2008-03-07 11:20:00,14.68,14.73,14.65,14.73,156000.0,11.7197,11.7596,11.6958,11.7596,156000.0
2008-03-07 11:25:00,14.73,14.74,14.65,14.67,158800.0,11.7596,11.7676,11.6958,11.7117,158800.0
2008-03-07 11:30:00,14.67,14.69,14.66,14.68,90000.0,11.7117,11.7277,11.7037,11.7197,90000.0
2008-03-07 11:35:00,14.68,14.71,14.68,14.71,149200.0,11.7197,11.7437,11.7197,11.7437,149200.0
2008-03-07 11:40:00,14.72,14.72,14.61,14.62,182800.0,11.7516,11.7516,11.6638,11.6718,182800.0
2008-03-07 11:45:00,14.62,14.62,14.56,14.57,169600.0,11.6718,11.6718,11.6239,11.6319,169600.0
2008-03-07 11:50:00,14.58,14.58,14.54,14.55,216400.0,11.6399,11.6399,11.6079,11.6159,216400.0
2008-03-07 11:55:00,14.55,14.58,14.54,14.58,193200.0,11.6159,11.6399,11.6079,11.6399,193200.0
2008-03-07 12:00:00,14.58,14.6,14.56,14.57,144000.0,11.6399,11.6558,11.6239,11.6319,144000.0
2008-03-07 12:05:00,14.57,14.58,14.54,14.56,161600.0,11.6319,11.6399,11.6079,11.6239,161600.0
2008-03-07 12:10:00,14.56,14.58,14.52,14.53,171600.0,11.6239,11.6399,11.592,11.6,171600.0
2008-03-07 12:15:00,14.53,14.56,14.53,14.55,146400.0,11.6,11.6239,11.6,11.6159,146400.0
2008-03-07 12:20:00,14.54,14.59,14.54,14.59,153600.0,11.6079,11.6479,11.6079,11.6479,153600.0
2008-03-07 12:25:00,14.59,14.61,14.58,14.61,158400.0,11.6479,11.6638,11.6399,11.6638,158400.0
2008-03-07 12:30:00,14.61,14.63,14.61,14.63,219200.0,11.6638,11.6798,11.6638,11.6798,219200.0
2008-03-07 12:35:00,14.63,14.64,14.59,14.6,177600.0,11.6798,11.6878,11.6479,11.6558,177600.0
2008-03-07 12:40:00,14.6,14.66,14.6,14.63,94800.0,11.6558,11.7037,11.6558,11.6798,94800.0
2008-03-07 12:45:00,14.63,14.65,14.63,14.65,51600.0,11.6798,11.6958,11.6798,11.6958,51600.0
2008-03-07 12:50:00,14.65,14.65,14.62,14.62,51200.0,11.6958,11.6958,11.6718,11.6718,51200.0
2008-03-07 12:55:00,14.62,14.65,14.6,14.65,90800.0,11.6718,11.6958,11.6558,11.6958,90800.0
2008-03-07 13:00:00,14.65,14.65,14.62,14.63,44000.0,11.6958,11.6958,11.6718,11.6798,44000.0
2008-03-07 13:05:00,14.62,14.63,14.61,14.61,53200.0,11.6718,11.6798,11.6638,11.6638,53200.0
2008-03-07 13:10:00,14.61,14.61,14.56,14.56,110800.0,11.6638,11.6638,11.6239,11.6239,110800.0
2008-03-07 13:15:00,14.56,14.57,14.55,14.56,100400.0,11.6239,11.6319,11.6159,11.6239,100400.0
2008-03-07 13:20:00,14.56,14.57,14.55,14.56,95200.0,11.6239,11.6319,11.6159,11.6239,95200.0
2008-03-07 13:25:00,14.56,14.58,14.55,14.58,87200.0,11.6239,11.6399,11.6159,11.6399,87200.0
2008-03-07 13:30:00,14.58,14.58,14.54,14.55,108400.0,11.6399,11.6399,11.6079,11.6159,108400.0
2008-03-07 13:35:00,14.55,14.56,14.55,14.56,64000.0,11.6159,11.6239,11.6159,11.6239,64000.0
2008-03-07 13:40:00,14.56,14.56,14.52,14.55,146000.0,11.6239,11.6239,11.592,11.6159,146000.0
2008-03-07 13:45:00,14.55,14.56,14.54,14.54,121200.0,11.6159,11.6239,11.6079,11.6079,121200.0
2008-03-07 13:50:00,14.54,14.54,14.51,14.51,257200.0,11.6079,11.6079,11.584,11.584,257200.0
2008-03-07 13:55:00,14.51,14.51,14.46,14.47,327600.0,11.584,11.584,11.5441,11.5521,327600.0
2008-03-07 14:00:00,14.47,14.47,14.42,14.45,344400.0,11.5521,11.5521,11.5121,11.5361,344400.0
2008-03-07 14:05:00,14.45,14.55,14.43,14.55,246400.0,11.5361,11.6159,11.5201,11.6159,246400.0
2008-03-07 14:10:00,14.55,14.56,14.53,14.54,283600.0,11.6159,11.6239,11.6,11.6079,283600.0
2008-03-07 14:15:00,14.54,14.56,14.53,14.54,305200.0,11.6079,11.6239,11.6,11.6079,305200.0
2008-03-07 14:20:00,14.54,14.54,14.46,14.49,362000.0,11.6079,11.6079,11.5441,11.568,362000.0
2008-03-07 14:25:00,14.5,14.51,14.49,14.5,348800.0,11.576,11.584,11.568,11.576,348800.0
2008-03-07 14:30:00,14.5,14.5,14.49,14.49,225600.0,11.576,11.576,11.568,11.568,225600.0
2008-03-07 14:35:00,14.49,14.49,14.47,14.47,130800.0,11.568,11.568,11.5521,11.5521,130800.0
2008-03-07 14:40:00,14.47,14.52,14.47,14.52,142800.0,11.5521,11.592,11.5521,11.592,142800.0
2008-03-07 14:45:00,14.52,14.52,14.51,14.52,56800.0,11.592,11.592,11.584,11.592,56800.0
2008-03-07 14:50:00,14.52,14.53,14.51,14.53,198000.0,11.592,11.6,11.584,11.6,198000.0
2008-03-07 14:55:00,14.53,14.6,14.53,14.59,149600.0,11.6,11.6558,11.6,11.6479,149600.0
2008-03-07 15:00:00,14.59,14.61,14.54,14.54,168800.0,11.6479,11.6638,11.6079,11.6079,168800.0
2008-03-07 15:05:00,14.54,14.62,14.54,14.6,238400.0,11.6079,11.6718,11.6079,11.6558,238400.0
2008-03-07 15:10:00,14.6,14.64,14.58,14.62,213200.0,11.6558,11.6878,11.6399,11.6718,213200.0
2008-03-07 15:15:00,14.62,14.7,14.58,14.69,245600.0,11.6718,11.7357,11.6399,11.7277,245600.0
2008-03-07 15:20:00,14.69,14.71,14.63,14.67,335600.0,11.7277,11.7437,11.6798,11.7117,335600.0
2008-03-07 15:25:00,14.67,14.71,14.63,14.67,621600.0,11.7117,11.7437,11.6798,11.7117,621600.0
2008-03-07 15:30:00,14.67,14.67,14.59,14.59,361600.0,11.7117,11.7117,11.6479,11.6479,361600.0
2008-03-07 15:35:00,14.59,14.67,14.59,14.65,388400.0,11.6479,11.7117,11.6479,11.6958,388400.0
2008-03-07 15:40:00,14.65,14.69,14.61,14.64,472400.0,11.6958,11.7277,11.6638,11.6878,472400.0
2008-03-07 15:45:00,14.64,14.65,14.57,14.59,389200.0,11.6878,11.6958,11.6319,11.6479,389200.0
2008-03-07 15:50:00,14.59,14.61,14.56,14.58,446800.0,11.6479,11.6638,11.6239,11.6399,446800.0
2008-03-07 15:55:00,14.58,14.6,14.56,14.58,525600.0,11.6399,11.6558,11.6239,11.6399,525600.0
2008-03-10 09:30:00,14.55,14.61,14.53,14.61,149600.0,11.6159,11.6638,11.6,11.6638,149600.0
2008-03-10 09:35:00,14.61,14.67,14.58,14.63,82800.0,11.6638,11.7117,11.6399,11.6798,82800.0
2008-03-10 09:40:00,14.63,14.67,14.6,14.63,67200.0,11.6798,11.7117,11.6558,11.6798,67200.0
2008-03-10 09:45:00,14.63,14.63,14.55,14.56,167200.0,11.6798,11.6798,11.6159,11.6239,167200.0
2008-03-10 09:50:00,14.56,14.67,14.56,14.66,97200.0,11.6239,11.7117,11.6239,11.7037,97200.0
2008-03-10 09:55:00,14.65,14.69,14.65,14.69,63600.0,11.6958,11.7277,11.6958,11.7277,63600.0
2008-03-10 10:00:00,14.69,14.74,14.66,14.66,114400.0,11.7277,11.7676,11.7037,11.7037,114400.0
2008-03-10 10:05:00,14.66,14.69,14.64,14.67,166400.0,11.7037,11.7277,11.6878,11.7117,166400.0
2008-03-10 10:10:00,14.67,14.72,14.66,14.7,101200.0,11.7117,11.7516,11.7037,11.7357,101200.0
2008-03-10 10:15:00,14.7,14.72,14.66,14.67,106400.0,11.7357,11.7516,11.7037,11.7117,106400.0
2008-03-10 10:20:00,14.67,14.67,14.61,14.65,89600.0,11.7117,11.7117,11.6638,11.6958,89600.0
2008-03-10 10:25:00,14.65,14.71,14.65,14.7,85200.0,11.6958,11.7437,11.6958,11.7357,85200.0
2008-03-10 10:30:00,14.7,14.72,14.68,14.71,178800.0,11.7357,11.7516,11.7197,11.7437,178800.0
2008-03-10 10:35:00,14.71,14.74,14.69,14.72,163600.0,11.7437,11.7676,11.7277,11.7516,163600.0
2008-03-10 10:40:00,14.71,14.72,14.65,14.65,104400.0,11.7437,11.7516,11.6958,11.6958,104400.0
2008-03-10 10:45:00,14.65,14.72,14.65,14.67,180800.0,11.6958,11.7516,11.6958,11.7117,180800.0
2008-03-10 10:50:00,14.67,14.68,14.61,14.62,125600.0,11.7117,11.7197,11.6638,11.6718,125600.0
2008-03-10 10:55:00,14.62,14.65,14.59,14.59,158000.0,11.6718,11.6958,11.6479,11.6479,158000.0
2008-03-10 11:00:00,14.59,14.63,14.59,14.6,112000.0,11.6479,11.6798,11.6479,11.6558,112000.0
2008-03-10 11:05:00,14.6,14.63,14.57,14.58,150400.0,11.6558,11.6798,11.6319,11.6399,150400.0
2008-03-10 11:10:00,14.58,14.61,14.56,14.58,64800.0,11.6399,11.6638,11.6239,11.6399,64800.0
2008-03-10 11:15:00,14.59,14.59,14.54,14.54,134400.0,11.6479,11.6479,11.6079,11.6079,134400.0
2008-03-10 11:20:00,14.54,14.54,14.45,14.46,268800.0,11.6079,11.6079,11.5361,11.5441,268800.0
2008-03-10 11:25:00,14.46,14.47,14.42,14.43,404000.0,11.5441,11.5521,11.5121,11.5201,404000.0
2008-03-10 11:30:00,14.43,14.43,14.39,14.4,305600.0,11.5201,11.5201,11.4882,11.4962,305600.0
2008-03-10 11:35:00,14.4,14.43,14.39,14.39,165600.0,11.4962,11.5201,11.4882,11.4882,165600.0
2008-03-10 11:40:00,14.39,14.41,14.36,14.36,287600.0,11.4882,11.5042,11.4642,11.4642,287600.0
2008-03-10 11:45:00,14.36,14.39,14.32,14.38,351200.0,11.4642,11.4882,11.4323,11.4802,351200.0
2008-03-10 11:50:00,14.38,14.44,14.37,14.4,259600.0,11.4802,11.5281,11.4722,11.4962,259600.0
2008-03-10 11:55:00,14.41,14.44,14.4,14.44,148000.0,11.5042,11.5281,11.4962,11.5281,148000.0
2008-03-10 12:00:00,14.44,14.44,14.38,14.39,104800.0,11.5281,11.5281,11.4802,11.4882,104800.0
2008-03-10 12:05:00,14.4,14.47,14.38,14.47,122400.0,11.4962,11.5521,11.4802,11.5521,122400.0
2008-03-10 12:10:00,14.47,14.49,14.44,14.46,178000.0,11.5521,11.568,11.5281,11.5441,178000.0
2008-03-10 12:15:00,14.47,14.5,14.45,14.49,132800.0,11.5521,11.576,11.5361,11.568,132800.0
2008-03-10 12:20:00,14.49,14.54,14.48,14.54,185600.0,11.568,11.6079,11.56,11.6079,185600.0
2008-03-10 12:25:00,14.53,14.53,14.48,14.49,184800.0,11.6,11.6,11.56,11.568,184800.0
2008-03-10 12:30:00,14.48,14.5,14.45,14.45,266000.0,11.56,11.576,11.5361,11.5361,266000.0
2008-03-10 12:35:00,14.45,14.47,14.44,14.46,220800.0,11.5361,11.5521,11.5281,11.5441,220800.0
2008-03-10 12:40:00,14.46,14.47,14.43,14.44,125200.0,11.5441,11.5521,11.5201,11.5281,125200.0
2008-03-10 12:45:00,14.44,14.46,14.43,14.43,169200.0,11.5281,11.5441,11.5201,11.5201,169200.0
2008-03-10 12:50:00,14.42,14.46,14.38,14.45,228800.0,11.5121,11.5441,11.4802,11.5361,228800.0
2008-03-10 12:55:00,14.45,14.48,14.43,14.45,138800.0,11.5361,11.56,11.5201,11.5361,138800.0
2008-03-10 13:00:00,14.45,14.49,14.45,14.48,79600.0,11.5361,11.568,11.5361,11.56,79600.0
2008-03-10 13:05:00,14.47,14.47,14.42,14.45,86000.0,11.5521,11.5521,11.5121,11.5361,86000.0
2008-03-10 13:10:00,14.45,14.47,14.43,14.47,44800.0,11.5361,11.5521,11.5201,11.5521,44800.0
2008-03-10 13:15:00,14.47,14.48,14.43,14.44,89200.0,11.5521,11.56,11.5201,11.5281,89200.0
2008-03-10 13:20:00,14.43,14.44,14.41,14.41,93600.0,11.5201,11.5281,11.5042,11.5042,93600.0
2008-03-10 13:25:00,14.41,14.43,14.39,14.4,113200.0,11.5042,11.5201,11.4882,11.4962,113200.0
2008-03-10 13:30:00,14.39,14.42,14.37,14.37,134800.0,11.4882,11.5121,11.4722,11.4722,134800.0
2008-03-10 13:35:00,14.37,14.38,14.34,14.35,162400.0,11.4722,11.4802,11.4483,11.4563,162400.0
2008-03-10 13:40:00,14.35,14.37,14.34,14.34,137200.0,11.4563,11.4722,11.4483,11.4483,137200.0
2008-03-10 13:45:00,14.34,14.35,14.3,14.31,222000.0,11.4483,11.4563,11.4163,11.4243,222000.0
2008-03-10 13:50:00,14.31,14.34,14.29,14.33,274800.0,11.4243,11.4483,11.4084,11.4403,274800.0
2008-03-10 13:55:00,14.33,14.34,14.29,14.31,435600.0,11.4403,11.4483,11.4084,11.4243,435600.0
2008-03-10 14:00:00,14.31,14.35,14.28,14.3,280400.0,11.4243,11.4563,11.4004,11.4163,280400.0
2008-03-10 14:05:00,14.29,14.31,14.27,14.27,174400.0,11.4084,11.4243,11.3924,11.3924,174400.0
2008-03-10 14:10:00,14.27,14.31,14.26,14.29,293200.0,11.3924,11.4243,11.3844,11.4084,293200.0
2008-03-10 14:15:00,14.28,14.31,14.27,14.27,108800.0,11.4004,11.4243,11.3924,11.3924,108800.0
2008-03-10 14:20:00,14.27,14.28,14.23,14.23,102400.0,11.3924,11.4004,11.3604,11.3604,102400.0
2008-03-10 14:25:00,14.23,14.24,14.19,14.22,180000.0,11.3604,11.3684,11.3285,11.3525,180000.0
2008-03-10 14:30:00,14.22,14.28,14.21,14.27,183200.0,11.3525,11.4004,11.3445,11.3924,183200.0
2008-03-10 14:35:00,14.28,14.32,14.28,14.29,187600.0,11.4004,11.4323,11.4004,11.4084,187600.0
2008-03-10 14:40:00,14.29,14.34,14.29,14.29,226000.0,11.4084,11.4483,11.4084,11.4084,226000.0
2008-03-10 14:45:00,14.29,14.31,14.27,14.29,170800.0,11.4084,11.4243,11.3924,11.4084,170800.0
2008-03-10 14:50:00,14.3,14.31,14.29,14.3,133200.0,11.4163,11.4243,11.4084,11.4163,133200.0
2008-03-10 14:55:00,14.3,14.31,14.26,14.27,156000.0,11.4163,11.4243,11.3844,11.3924,156000.0
2008-03-10 15:00:00,14.27,14.3,14.26,14.27,171200.0,11.3924,11.4163,11.3844,11.3924,171200.0
2008-03-10 15:05:00,14.28,14.28,14.24,14.26,171600.0,11.4004,11.4004,11.3684,11.3844,171600.0
2008-03-10 15:10:00,14.26,14.27,14.22,14.25,208800.0,11.3844,11.3924,11.3525,11.3764,208800.0
2008-03-10 15:15:00,14.26,14.27,14.24,14.25,152000.0,11.3844,11.3924,11.3684,11.3764,152000.0
2008-03-10 15:20:00,14.25,14.28,14.24,14.27,319600.0,11.3764,11.4004,11.3684,11.3924,319600.0
2008-03-10 15:25:00,14.27,14.3,14.25,14.27,314000.0,11.3924,11.4163,11.3764,11.3924,314000.0
2008-03-10 15:30:00,14.28,14.29,14.26,14.27,358800.0,11.4004,11.4084,11.3844,11.3924,358800.0
2008-03-10 15:35:00,14.27,14.28,14.24,14.24,388800.0,11.3924,11.4004,11.3684,11.3684,388800.0
2008-03-10 15:40:00,14.25,14.26,14.22,14.24,279200.0,11.3764,11.3844,11.3525,11.3684,279200.0
2008-03-10 15:45:00,14.25,14.27,14.24,14.25,429200.0,11.3764,11.3924,11.3684,11.3764,429200.0
2008-03-10 15:50:00,14.25,14.25,14.22,14.24,460000.0,11.3764,11.3764,11.3525,11.3684,460000.0
2008-03-10 15:55:00,14.24,14.29,14.24,14.26,1168000.0,11.3684,11.4084,11.3684,11.3844,1168000.0
2008-03-11 09:30:00,14.54,14.55,14.4,14.5,288800.0,11.6079,11.6159,11.4962,11.576,288800.0
2008-03-11 09:35:00,14.49,14.54,14.45,14.46,281600.0,11.568,11.6079,11.5361,11.5441,281600.0
2008-03-11 09:40:00,14.47,14.51,14.46,14.5,137200.0,11.5521,11.584,11.5441,11.576,137200.0
2008-03-11 09:45:00,14.49,14.49,14.45,14.46,169600.0,11.568,11.568,11.5361,11.5441,169600.0
2008-03-11 09:50:00,14.46,14.47,14.45,14.46,131600.0,11.5441,11.5521,11.5361,11.5441,131600.0
2008-03-11 09:55:00,14.46,14.47,14.4,14.4,148000.0,11.5441,11.5521,11.4962,11.4962,148000.0
2008-03-11 10:00:00,14.4,14.42,14.36,14.36,413600.0,11.4962,11.5121,11.4642,11.4642,413600.0
2008-03-11 10:05:00,14.36,14.36,14.33,14.34,176400.0,11.4642,11.4642,11.4403,11.4483,176400.0
2008-03-11 10:10:00,14.34,14.42,14.34,14.41,244000.0,11.4483,11.5121,11.4483,11.5042,244000.0
2008-03-11 10:15:00,14.41,14.48,14.41,14.46,416800.0,11.5042,11.56,11.5042,11.5441,416800.0
2008-03-11 10:20:00,14.46,14.48,14.45,14.45,152000.0,11.5441,11.56,11.5361,11.5361,152000.0
2008-03-11 10:25:00,14.45,14.49,14.45,14.47,141200.0,11.5361,11.568,11.5361,11.5521,141200.0
2008-03-11 10:30:00,14.48,14.49,14.45,14.45,121200.0,11.56,11.568,11.5361,11.5361,121200.0
2008-03-11 10:35:00,14.45,14.45,14.4,14.4,72800.0,11.5361,11.5361,11.4962,11.4962,72800.0
2008-03-11 10:40:00,14.4,14.4,14.36,14.37,115200.0,11.4962,11.4962,11.4642,11.4722,115200.0
2008-03-11 10:45:00,14.37,14.39,14.35,14.36,118400.0,11.4722,11.4882,11.4563,11.4642,118400.0
2008-03-11 10:50:00,14.35,14.36,14.34,14.35,125600.0,11.4563,11.4642,11.4483,11.4563,125600.0
2008-03-11 10:55:00,14.35,14.38,14.35,14.38,95200.0,11.4563,11.4802,11.4563,11.4802,95200.0
2008-03-11 11:00:00,14.38,14.39,14.34,14.34,89200.0,11.4802,11.4882,11.4483,11.4483,89200.0
2008-03-11 11:05:00,14.34,14.35,14.3,14.3,108000.0,11.4483,11.4563,11.4163,11.4163,108000.0
2008-03-11 11:10:00,14.3,14.3,14.25,14.25,122000.0,11.4163,11.4163,11.3764,11.3764,122000.0
2008-03-11 11:15:00,14.25,14.26,14.23,14.24,157200.0,11.3764,11.3844,11.3604,11.3684,157200.0
2008-03-11 11:20:00,14.24,14.26,14.23,14.25,184800.0,11.3684,11.3844,11.3604,11.3764,184800.0
2008-03-11 11:25:00,14.25,14.25,14.22,14.24,516400.0,11.3764,11.3764,11.3525,11.3684,516400.0
2008-03-11 11:30:00,14.24,14.29,14.24,14.28,165200.0,11.3684,11.4084,11.3684,11.4004,165200.0
2008-03-11 11:35:00,14.28,14.28,14.26,14.27,138000.0,11.4004,11.4004,11.3844,11.3924,138000.0
2008-03-11 11:40:00,14.27,14.29,14.26,14.28,167600.0,11.3924,11.4084,11.3844,11.4004,167600.0
2008-03-11 11:45:00,14.28,14.28,14.23,14.23,128000.0,11.4004,11.4004,11.3604,11.3604,128000.0
2008-03-11 11:50:00,14.23,14.24,14.2,14.24,129200.0,11.3604,11.3684,11.3365,11.3684,129200.0
2008-03-11 11:55:00,14.24,14.24,14.19,14.22,129200.0,11.3684,11.3684,11.3285,11.3525,129200.0
2008-03-11 12:00:00,14.22,14.23,14.18,14.21,153600.0,11.3525,11.3604,11.3205,11.3445,153600.0
2008-03-11 12:05:00,14.2,14.28,14.2,14.28,142800.0,11.3365,11.4004,11.3365,11.4004,142800.0
2008-03-11 12:10:00,14.27,14.28,14.22,14.25,181200.0,11.3924,11.4004,11.3525,11.3764,181200.0
2008-03-11 12:15:00,14.25,14.26,14.22,14.22,81200.0,11.3764,11.3844,11.3525,11.3525,81200.0
2008-03-11 12:20:00,14.22,14.27,14.22,14.24,104800.0,11.3525,11.3924,11.3525,11.3684,104800.0
2008-03-11 12:25:00,14.23,14.23,14.19,14.2,121600.0,11.3604,11.3604,11.3285,11.3365,121600.0
2008-03-11 12:30:00,14.2,14.24,14.19,14.23,99600.0,11.3365,11.3684,11.3285,11.3604,99600.0
2008-03-11 12:35:00,14.23,14.26,14.22,14.24,67600.0,11.3604,11.3844,11.3525,11.3684,67600.0
2008-03-11 12:40:00,14.24,14.28,14.24,14.25,86000.0,11.3684,11.4004,11.3684,11.3764,86000.0
2008-03-11 12:45:00,14.25,14.25,14.18,14.18,136400.0,11.3764,11.3764,11.3205,11.3205,136400.0
2008-03-11 12:50:00,14.18,14.22,14.18,14.22,86000.0,11.3205,11.3525,11.3205,11.3525,86000.0
2008-03-11 12:55:00,14.22,14.28,14.22,14.26,190000.0,11.3525,11.4004,11.3525,11.3844,190000.0
2008-03-11 13:00:00,14.25,14.27,14.24,14.24,139600.0,11.3764,11.3924,11.3684,11.3684,139600.0
2008-03-11 13:05:00,14.24,14.26,14.22,14.24,133600.0,11.3684,11.3844,11.3525,11.3684,133600.0
2008-03-11 13:10:00,14.24,14.31,14.24,14.3,160000.0,11.3684,11.4243,11.3684,11.4163,160000.0
2008-03-11 13:15:00,14.3,14.32,14.28,14.31,184800.0,11.4163,11.4323,11.4004,11.4243,184800.0
2008-03-11 13:20:00,14.31,14.34,14.29,14.31,189200.0,11.4243,11.4483,11.4084,11.4243,189200.0
2008-03-11 13:25:00,14.31,14.36,14.31,14.36,124000.0,11.4243,11.4642,11.4243,11.4642,124000.0
2008-03-11 13:30:00,14.36,14.37,14.35,14.36,86800.0,11.4642,11.4722,11.4563,11.4642,86800.0
2008-03-11 13:35:00,14.36,14.36,14.3,14.31,109200.0,11.4642,11.4642,11.4163,11.4243,109200.0
2008-03-11 13:40:00,14.31,14.32,14.29,14.32,109600.0,11.4243,11.4323,11.4084,11.4323,109600.0
2008-03-11 13:45:00,14.32,14.33,14.31,14.32,82000.0,11.4323,11.4403,11.4243,11.4323,82000.0
2008-03-11 13:50:00,14.32,14.34,14.31,14.34,114400.0,11.4323,11.4483,11.4243,11.4483,114400.0
2008-03-11 13:55:00,14.34,14.36,14.34,14.36,98400.0,11.4483,11.4642,11.4483,11.4642,98400.0
2008-03-11 14:00:00,14.36,14.41,14.36,14.4,133600.0,11.4642,11.5042,11.4642,11.4962,133600.0
2008-03-11 14:05:00,14.4,14.4,14.36,14.38,258400.0,11.4962,11.4962,11.4642,11.4802,258400.0
2008-03-11 14:10:00,14.37,14.39,14.35,14.36,81200.0,11.4722,11.4882,11.4563,11.4642,81200.0
2008-03-11 14:15:00,14.36,14.38,14.35,14.37,133600.0,11.4642,11.4802,11.4563,11.4722,133600.0
2008-03-11 14:20:00,14.36,14.37,14.31,14.33,120000.0,11.4642,11.4722,11.4243,11.4403,120000.0
2008-03-11 14:25:00,14.33,14.34,14.32,14.32,72400.0,11.4403,11.4483,11.4323,11.4323,72400.0
2008-03-11 14:30:00,14.32,14.35,14.31,14.35,150000.0,11.4323,11.4563,11.4243,11.4563,150000.0
2008-03-11 14:35:00,14.35,14.38,14.35,14.37,123600.0,11.4563,11.4802,11.4563,11.4722,123600.0
2008-03-11 14:40:00,14.37,14.38,14.35,14.37,222000.0,11.4722,11.4802,11.4563,11.4722,222000.0
2008-03-11 14:45:00,14.37,14.42,14.36,14.42,265600.0,11.4722,11.5121,11.4642,11.5121,265600.0
2008-03-11 14:50:00,14.42,14.44,14.41,14.43,258000.0,11.5121,11.5281,11.5042,11.5201,258000.0
2008-03-11 14:55:00,14.43,14.43,14.39,14.39,264400.0,11.5201,11.5201,11.4882,11.4882,264400.0
2008-03-11 15:00:00,14.39,14.41,14.38,14.38,206000.0,11.4882,11.5042,11.4802,11.4802,206000.0
2008-03-11 15:05:00,14.38,14.4,14.37,14.39,209200.0,11.4802,11.4962,11.4722,11.4882,209200.0
2008-03-11 15:10:00,14.38,14.41,14.37,14.41,220400.0,11.4802,11.5042,11.4722,11.5042,220400.0
2008-03-11 15:15:00,14.41,14.46,14.4,14.45,191200.0,11.5042,11.5441,11.4962,11.5361,191200.0
2008-03-11 15:20:00,14.45,14.47,14.45,14.47,178400.0,11.5361,11.5521,11.5361,11.5521,178400.0
2008-03-11 15:25:00,14.47,14.51,14.46,14.49,192400.0,11.5521,11.584,11.5441,11.568,192400.0
2008-03-11 15:30:00,14.49,14.5,14.44,14.45,254000.0,11.568,11.576,11.5281,11.5361,254000.0
2008-03-11 15:35:00,14.46,14.5,14.45,14.48,306400.0,11.5441,11.576,11.5361,11.56,306400.0
2008-03-11 15:40:00,14.47,14.49,14.45,14.45,289600.0,11.5521,11.568,11.5361,11.5361,289600.0
2008-03-11 15:45:00,14.45,14.46,14.43,14.46,196000.0,11.5361,11.5441,11.5201,11.5441,196000.0
2008-03-11 15:50:00,14.46,14.49,14.45,14.48,435200.0,11.5441,11.568,11.5361,11.56,435200.0
2008-03-11 15:55:00,14.48,14.49,14.47,14.48,945600.0,11.56,11.568,11.5521,11.56,945600.0
2008-03-12 09:30:00,14.5,14.75,14.5,14.72,292000.0,11.576,11.7756,11.576,11.7516,292000.0
2008-03-12 09:35:00,14.72,14.78,14.71,14.78,264400.0,11.7516,11.7995,11.7437,11.7995,264400.0
2008-03-12 09:40:00,14.78,14.79,14.77,14.79,298800.0,11.7995,11.8075,11.7916,11.8075,298800.0
2008-03-12 09:45:00,14.78,14.79,14.74,14.76,282400.0,11.7995,11.8075,11.7676,11.7836,282400.0
2008-03-12 09:50:00,14.75,14.75,14.64,14.75,336400.0,11.7756,11.7756,11.6878,11.7756,336400.0
2008-03-12 09:55:00,14.75,14.83,14.75,14.77,409200.0,11.7756,11.8395,11.7756,11.7916,409200.0
2008-03-12 10:00:00,14.76,14.85,14.76,14.78,484000.0,11.7836,11.8554,11.7836,11.7995,484000.0
2008-03-12 10:05:00,14.78,14.78,14.7,14.72,257600.0,11.7995,11.7995,11.7357,11.7516,257600.0
2008-03-12 10:10:00,14.72,14.73,14.68,14.72,202400.0,11.7516,11.7596,11.7197,11.7516,202400.0
2008-03-12 10:15:00,14.73,14.74,14.72,14.73,114800.0,11.7596,11.7676,11.7516,11.7596,114800.0
2008-03-12 10:20:00,14.74,14.77,14.74,14.76,68800.0,11.7676,11.7916,11.7676,11.7836,68800.0
2008-03-12 10:25:00,14.76,14.77,14.74,14.75,72800.0,11.7836,11.7916,11.7676,11.7756,72800.0
2008-03-12 10:30:00,14.75,14.83,14.75,14.82,147200.0,11.7756,11.8395,11.7756,11.8315,147200.0
2008-03-12 10:35:00,14.82,14.84,14.81,14.84,151600.0,11.8315,11.8474,11.8235,11.8474,151600.0
2008-03-12 10:40:00,14.83,14.84,14.82,14.84,91200.0,11.8395,11.8474,11.8315,11.8474,91200.0
2008-03-12 10:45:00,14.84,14.86,14.84,14.85,100400.0,11.8474,11.8634,11.8474,11.8554,100400.0
2008-03-12 10:50:00,14.86,14.9,14.86,14.9,112800.0,11.8634,11.8953,11.8634,11.8953,112800.0
2008-03-12 10:55:00,14.89,14.9,14.87,14.88,56800.0,11.8874,11.8953,11.8714,11.8794,56800.0
2008-03-12 11:00:00,14.88,14.9,14.88,14.88,101200.0,11.8794,11.8953,11.8794,11.8794,101200.0
2008-03-12 11:05:00,14.88,14.91,14.87,14.9,103200.0,11.8794,11.9033,11.8714,11.8953,103200.0
2008-03-12 11:10:00,14.91,14.93,14.9,14.93,127600.0,11.9033,11.9193,11.8953,11.9193,127600.0
2008-03-12 11:15:00,14.93,14.97,14.93,14.95,262000.0,11.9193,11.9512,11.9193,11.9353,262000.0
2008-03-12 11:20:00,14.95,14.97,14.94,14.95,83600.0,11.9353,11.9512,11.9273,11.9353,83600.0
2008-03-12 11:25:00,14.95,14.96,14.94,14.94,88400.0,11.9353,11.9432,11.9273,11.9273,88400.0
2008-03-12 11:30:00,14.94,14.96,14.94,14.95,81600.0,11.9273,11.9432,11.9273,11.9353,81600.0
2008-03-12 11:35:00,14.94,14.94,14.9,14.9,84000.0,11.9273,11.9273,11.8953,11.8953,84000.0
2008-03-12 11:40:00,14.9,14.92,14.89,14.9,105600.0,11.8953,11.9113,11.8874,11.8953,105600.0
2008-03-12 11:45:00,14.9,14.9,14.89,14.89,69600.0,11.8953,11.8953,11.8874,11.8874,69600.0
2008-03-12 11:50:00,14.89,14.9,14.86,14.89,185600.0,11.8874,11.8953,11.8634,11.8874,185600.0
2008-03-12 11:55:00,14.89,14.9,14.86,14.9,72400.0,11.8874,11.8953,11.8634,11.8953,72400.0
2008-03-12 12:00:00,14.9,14.9,14.88,14.88,94400.0,11.8953,11.8953,11.8794,11.8794,94400.0
2008-03-12 12:05:00,14.88,14.89,14.86,14.88,80800.0,11.8794,11.8874,11.8634,11.8794,80800.0
2008-03-12 12:10:00,14.89,14.91,14.88,14.89,78000.0,11.8874,11.9033,11.8794,11.8874,78000.0
2008-03-12 12:15:00,14.89,14.91,14.87,14.89,162400.0,11.8874,11.9033,11.8714,11.8874,162400.0
2008-03-12 12:20:00,14.89,14.91,14.88,14.88,89600.0,11.8874,11.9033,11.8794,11.8794,89600.0
2008-03-12 12:25:00,14.89,14.91,14.87,14.88,64400.0,11.8874,11.9033,11.8714,11.8794,64400.0
2008-03-12 12:30:00,14.89,14.92,14.89,14.91,68000.0,11.8874,11.9113,11.8874,11.9033,68000.0
2008-03-12 12:35:00,14.91,14.94,14.9,14.94,48400.0,11.9033,11.9273,11.8953,11.9273,48400.0
2008-03-12 12:40:00,14.94,14.96,14.93,14.94,67600.0,11.9273,11.9432,11.9193,11.9273,67600.0
2008-03-12 12:45:00,14.94,14.97,14.93,14.97,359200.0,11.9273,11.9512,11.9193,11.9512,359200.0
2008-03-12 12:50:00,14.97,14.98,14.95,14.97,154800.0,11.9512,11.9592,11.9353,11.9512,154800.0
2008-03-12 12:55:00,14.97,14.99,14.97,14.99,145600.0,11.9512,11.9672,11.9512,11.9672,145600.0
2008-03-12 13:00:00,14.99,15.06,14.99,15.01,230800.0,11.9672,12.0231,11.9672,11.9832,230800.0
2008-03-12 13:05:00,15.01,15.04,15.01,15.03,109600.0,11.9832,12.0071,11.9832,11.9991,109600.0
2008-03-12 13:10:00,15.03,15.03,15.0,15.02,130000.0,11.9991,11.9991,11.9752,11.9911,130000.0
2008-03-12 13:15:00,15.02,15.02,14.98,14.98,71600.0,11.9911,11.9911,11.9592,11.9592,71600.0
2008-03-12 13:20:00,14.98,15.01,14.97,15.01,130400.0,11.9592,11.9832,11.9512,11.9832,130400.0
2008-03-12 13:25:00,15.01,15.05,15.01,15.04,130800.0,11.9832,12.0151,11.9832,12.0071,130800.0
2008-03-12 13:30:00,15.04,15.04,15.02,15.03,129200.0,12.0071,12.0071,11.9911,11.9991,129200.0
2008-03-12 13:35:00,15.03,15.05,15.01,15.02,154400.0,11.9991,12.0151,11.9832,11.9911,154400.0
2008-03-12 13:40:00,15.02,15.04,14.98,14.98,277600.0,11.9911,12.0071,11.9592,11.9592,277600.0
2008-03-12 13:45:00,14.97,14.98,14.94,14.97,120400.0,11.9512,11.9592,11.9273,11.9512,120400.0
2008-03-12 13:50:00,14.97,14.98,14.96,14.97,42000.0,11.9512,11.9592,11.9432,11.9512,42000.0
2008-03-12 13:55:00,14.97,14.98,14.96,14.96,33200.0,11.9512,11.9592,11.9432,11.9432,33200.0
2008-03-12 14:00:00,14.97,14.98,14.95,14.95,109200.0,11.9512,11.9592,11.9353,11.9353,109200.0
2008-03-12 14:05:00,14.95,14.96,14.92,14.95,197200.0,11.9353,11.9432,11.9113,11.9353,197200.0
2008-03-12 14:10:00,14.95,14.95,14.92,14.93,136400.0,11.9353,11.9353,11.9113,11.9193,136400.0
2008-03-12 14:15:00,14.93,14.97,14.93,14.95,178800.0,11.9193,11.9512,11.9193,11.9353,178800.0
2008-03-12 14:20:00,14.95,14.98,14.93,14.94,136400.0,11.9353,11.9592,11.9193,11.9273,136400.0
2008-03-12 14:25:00,14.94,14.95,14.92,14.94,87600.0,11.9273,11.9353,11.9113,11.9273,87600.0
2008-03-12 14:30:00,14.94,14.99,14.93,14.99,124000.0,11.9273,11.9672,11.9193,11.9672,124000.0
2008-03-12 14:35:00,14.99,15.0,14.97,14.97,98800.0,11.9672,11.9752,11.9512,11.9512,98800.0
2008-03-12 14:40:00,14.97,15.02,14.97,15.01,106800.0,11.9512,11.9911,11.9512,11.9832,106800.0
2008-03-12 14:45:00,15.01,15.03,14.99,15.03,145200.0,11.9832,11.9991,11.9672,11.9991,145200.0
2008-03-12 14:50:00,15.03,15.03,15.01,15.01,105600.0,11.9991,11.9991,11.9832,11.9832,105600.0
2008-03-12 14:55:00,15.02,15.03,15.01,15.01,138400.0,11.9911,11.9991,11.9832,11.9832,138400.0
2008-03-12 15:00:00,15.01,15.02,14.99,15.02,194800.0,11.9832,11.9911,11.9672,11.9911,194800.0
2008-03-12 15:05:00,15.02,15.04,15.0,15.03,184400.0,11.9911,12.0071,11.9752,11.9991,184400.0
2008-03-12 15:10:00,15.03,15.03,14.99,15.02,229200.0,11.9991,11.9991,11.9672,11.9911,229200.0
2008-03-12 15:15:00,15.03,15.05,15.02,15.05,223600.0,11.9991,12.0151,11.9911,12.0151,223600.0
2008-03-12 15:20:00,15.04,15.06,15.01,15.03,223600.0,12.0071,12.0231,11.9832,11.9991,223600.0
2008-03-12 15:25:00,15.03,15.07,15.03,15.05,349200.0,11.9991,12.0311,11.9991,12.0151,349200.0
2008-03-12 15:30:00,15.05,15.05,14.99,14.99,332400.0,12.0151,12.0151,11.9672,11.9672,332400.0
2008-03-12 15:35:00,14.99,15.0,14.97,14.97,373200.0,11.9672,11.9752,11.9512,11.9512,373200.0
2008-03-12 15:40:00,14.97,15.01,14.96,14.99,391600.0,11.9512,11.9832,11.9432,11.9672,391600.0
2008-03-12 15:45:00,14.99,15.01,14.98,15.0,418400.0,11.9672,11.9832,11.9592,11.9752,418400.0
2008-03-12 15:50:00,15.0,15.01,14.94,14.95,566400.0,11.9752,11.9832,11.9273,11.9353,566400.0
2008-03-12 15:55:00,14.94,14.96,14.93,14.96,633600.0,11.9273,11.9432,11.9193,11.9432,633600.0
2008-03-13 09:30:00,14.71,14.84,14.71,14.81,270000.0,11.7437,11.8474,11.7437,11.8235,270000.0
2008-03-13 09:35:00,14.81,14.81,14.71,14.76,230400.0,11.8235,11.8235,11.7437,11.7836,230400.0
2008-03-13 09:40:00,14.76,14.77,14.67,14.68,236400.0,11.7836,11.7916,11.7117,11.7197,236400.0
2008-03-13 09:45:00,14.68,14.75,14.65,14.75,153600.0,11.7197,11.7756,11.6958,11.7756,153600.0
2008-03-13 09:50:00,14.75,14.76,14.71,14.73,154000.0,11.7756,11.7836,11.7437,11.7596,154000.0
2008-03-13 09:55:00,14.74,14.75,14.7,14.71,190800.0,11.7676,11.7756,11.7357,11.7437,190800.0
2008-03-13 10:00:00,14.7,14.73,14.67,14.72,198000.0,11.7357,11.7596,11.7117,11.7516,198000.0
2008-03-13 10:05:00,14.72,14.73,14.64,14.66,173200.0,11.7516,11.7596,11.6878,11.7037,173200.0
2008-03-13 10:10:00,14.67,14.74,14.66,14.72,125200.0,11.7117,11.7676,11.7037,11.7516,125200.0
2008-03-13 10:15:00,14.71,14.72,14.63,14.63,138000.0,11.7437,11.7516,11.6798,11.6798,138000.0
2008-03-13 10:20:00,14.63,14.64,14.57,14.58,105600.0,11.6798,11.6878,11.6319,11.6399,105600.0
2008-03-13 10:25:00,14.58,14.59,14.54,14.58,125200.0,11.6399,11.6479,11.6079,11.6399,125200.0
2008-03-13 10:30:00,14.59,14.6,14.54,14.58,222800.0,11.6479,11.6558,11.6079,11.6399,222800.0
2008-03-13 10:35:00,14.58,14.58,14.5,14.51,147600.0,11.6399,11.6399,11.576,11.584,147600.0
2008-03-13 10:40:00,14.51,14.58,14.51,14.55,141200.0,11.584,11.6399,11.584,11.6159,141200.0
2008-03-13 10:45:00,14.55,14.63,14.53,14.61,170800.0,11.6159,11.6798,11.6,11.6638,170800.0
2008-03-13 10:50:00,14.61,14.63,14.59,14.6,128800.0,11.6638,11.6798,11.6479,11.6558,128800.0
2008-03-13 10:55:00,14.61,14.64,14.6,14.62,136800.0,11.6638,11.6878,11.6558,11.6718,136800.0
2008-03-13 11:00:00,14.62,14.65,14.6,14.64,251600.0,11.6718,11.6958,11.6558,11.6878,251600.0
2008-03-13 11:05:00,14.64,14.76,14.64,14.76,401600.0,11.6878,11.7836,11.6878,11.7836,401600.0
2008-03-13 11:10:00,14.76,14.83,14.75,14.81,433600.0,11.7836,11.8395,11.7756,11.8235,433600.0
2008-03-13 11:15:00,14.81,14.81,14.74,14.77,272800.0,11.8235,11.8235,11.7676,11.7916,272800.0
2008-03-13 11:20:00,14.76,14.91,14.75,14.91,328400.0,11.7836,11.9033,11.7756,11.9033,328400.0
2008-03-13 11:25:00,14.91,14.93,14.86,14.87,300800.0,11.9033,11.9193,11.8634,11.8714,300800.0
2008-03-13 11:30:00,14.86,15.04,14.86,14.93,322800.0,11.8634,12.0071,11.8634,11.9193,322800.0
2008-03-13 11:35:00,14.93,14.95,14.9,14.9,212000.0,11.9193,11.9353,11.8953,11.8953,212000.0
2008-03-13 11:40:00,14.9,14.94,14.88,14.9,144800.0,11.8953,11.9273,11.8794,11.8953,144800.0
2008-03-13 11:45:00,14.91,14.92,14.85,14.86,153600.0,11.9033,11.9113,11.8554,11.8634,153600.0
2008-03-13 11:50:00,14.86,14.93,14.86,14.91,180800.0,11.8634,11.9193,11.8634,11.9033,180800.0
2008-03-13 11:55:00,14.91,14.94,14.9,14.94,99600.0,11.9033,11.9273,11.8953,11.9273,99600.0
2008-03-13 12:00:00,14.94,15.03,14.94,14.99,366800.0,11.9273,11.9991,11.9273,11.9672,366800.0
2008-03-13 12:05:00,14.99,15.0,14.96,14.97,184800.0,11.9672,11.9752,11.9432,11.9512,184800.0
2008-03-13 12:10:00,14.97,15.02,14.97,15.01,262800.0,11.9512,11.9911,11.9512,11.9832,262800.0
2008-03-13 12:15:00,15.01,15.1,14.99,15.06,383200.0,11.9832,12.055,11.9672,12.0231,383200.0
2008-03-13 12:20:00,15.06,15.11,15.04,15.07,446800.0,12.0231,12.063,12.0071,12.0311,446800.0
2008-03-13 12:25:00,15.07,15.11,15.06,15.1,356400.0,12.0311,12.063,12.0231,12.055,356400.0
2008-03-13 12:30:00,15.1,15.12,15.04,15.05,397200.0,12.055,12.071,12.0071,12.0151,397200.0
2008-03-13 12:35:00,15.04,15.07,15.03,15.06,364400.0,12.0071,12.0311,11.9991,12.0231,364400.0
2008-03-13 12:40:00,15.06,15.06,14.96,14.97,152000.0,12.0231,12.0231,11.9432,11.9512,152000.0
2008-03-13 12:45:00,14.97,14.99,14.95,14.97,146000.0,11.9512,11.9672,11.9353,11.9512,146000.0
2008-03-13 12:50:00,14.97,15.02,14.97,15.02,146000.0,11.9512,11.9911,11.9512,11.9911,146000.0
2008-03-13 12:55:00,15.02,15.03,14.98,14.99,158000.0,11.9911,11.9991,11.9592,11.9672,158000.0
2008-03-13 13:00:00,15.0,15.0,14.97,14.97,104000.0,11.9752,11.9752,11.9512,11.9512,104000.0
2008-03-13 13:05:00,14.97,15.08,14.97,15.03,334000.0,11.9512,12.039,11.9512,11.9991,334000.0
2008-03-13 13:10:00,15.02,15.05,14.98,14.99,246400.0,11.9911,12.0151,11.9592,11.9672,246400.0
2008-03-13 13:15:00,14.98,15.06,14.98,15.06,267600.0,11.9592,12.0231,11.9592,12.0231,267600.0
2008-03-13 13:20:00,15.07,15.15,15.07,15.15,308000.0,12.0311,12.0949,12.0311,12.0949,308000.0
2008-03-13 13:25:00,15.15,15.25,15.15,15.24,175600.0,12.0949,12.1748,12.0949,12.1668,175600.0
2008-03-13 13:30:00,15.24,15.24,15.18,15.21,153600.0,12.1668,12.1668,12.1189,12.1428,153600.0
2008-03-13 13:35:00,15.21,15.26,15.21,15.22,205600.0,12.1428,12.1827,12.1428,12.1508,205600.0
2008-03-13 13:40:00,15.22,15.22,15.17,15.18,138800.0,12.1508,12.1508,12.1109,12.1189,138800.0
2008-03-13 13:45:00,15.18,15.19,15.15,15.18,257200.0,12.1189,12.1269,12.0949,12.1189,257200.0
2008-03-13 13:50:00,15.17,15.23,15.17,15.22,178400.0,12.1109,12.1588,12.1109,12.1508,178400.0
2008-03-13 13:55:00,15.22,15.29,15.22,15.26,256800.0,12.1508,12.2067,12.1508,12.1827,256800.0
2008-03-13 14:00:00,15.25,15.27,15.22,15.25,191200.0,12.1748,12.1907,12.1508,12.1748,191200.0
2008-03-13 14:05:00,15.24,15.34,15.23,15.31,306800.0,12.1668,12.2466,12.1588,12.2227,306800.0
2008-03-13 14:10:00,15.3,15.34,15.29,15.33,238000.0,12.2147,12.2466,12.2067,12.2386,238000.0
2008-03-13 14:15:00,15.32,15.34,15.26,15.29,219600.0,12.2306,12.2466,12.1827,12.2067,219600.0
2008-03-13 14:20:00,15.29,15.31,15.26,15.3,256000.0,12.2067,12.2227,12.1827,12.2147,256000.0
2008-03-13 14:25:00,15.3,15.31,15.26,15.3,281600.0,12.2147,12.2227,12.1827,12.2147,281600.0
2008-03-13 14:30:00,15.3,15.3,15.24,15.24,291200.0,12.2147,12.2147,12.1668,12.1668,291200.0
2008-03-13 14:35:00,15.24,15.27,15.22,15.24,318400.0,12.1668,12.1907,12.1508,12.1668,318400.0
2008-03-13 14:40:00,15.24,15.25,15.21,15.22,156400.0,12.1668,12.1748,12.1428,12.1508,156400.0
2008-03-13 14:45:00,15.21,15.24,15.2,15.22,166000.0,12.1428,12.1668,12.1348,12.1508,166000.0
2008-03-13 14:50:00,15.22,15.24,15.19,15.19,224800.0,12.1508,12.1668,12.1269,12.1269,224800.0
2008-03-13 14:55:00,15.19,15.23,15.19,15.23,149200.0,12.1269,12.1588,12.1269,12.1588,149200.0
2008-03-13 15:00:00,15.24,15.26,15.18,15.19,303200.0,12.1668,12.1827,12.1189,12.1269,303200.0
2008-03-13 15:05:00,15.2,15.26,15.19,15.25,260800.0,12.1348,12.1827,12.1269,12.1748,260800.0
2008-03-13 15:10:00,15.25,15.26,15.22,15.26,248800.0,12.1748,12.1827,12.1508,12.1827,248800.0
2008-03-13 15:15:00,15.26,15.26,15.2,15.22,233600.0,12.1827,12.1827,12.1348,12.1508,233600.0
2008-03-13 15:20:00,15.22,15.22,15.19,15.22,182000.0,12.1508,12.1508,12.1269,12.1508,182000.0
2008-03-13 15:25:00,15.22,15.29,15.22,15.26,281200.0,12.1508,12.2067,12.1508,12.1827,281200.0
2008-03-13 15:30:00,15.26,15.31,15.22,15.23,246800.0,12.1827,12.2227,12.1508,12.1588,246800.0
2008-03-13 15:35:00,15.24,15.28,15.23,15.28,264400.0,12.1668,12.1987,12.1588,12.1987,264400.0
2008-03-13 15:40:00,15.28,15.3,15.26,15.28,333200.0,12.1987,12.2147,12.1827,12.1987,333200.0
2008-03-13 15:45:00,15.28,15.29,15.22,15.23,364400.0,12.1987,12.2067,12.1508,12.1588,364400.0
2008-03-13 15:50:00,15.22,15.26,15.22,15.26,331600.0,12.1508,12.1827,12.1508,12.1827,331600.0
2008-03-13 15:55:00,15.26,15.3,15.26,15.28,667200.0,12.1827,12.2147,12.1827,12.1987,667200.0
2008-03-14 09:30:00,15.4,15.4,15.13,15.15,255600.0,12.2945,12.2945,12.079,12.0949,255600.0
2008-03-14 09:35:00,15.17,15.21,15.15,15.2,107600.0,12.1109,12.1428,12.0949,12.1348,107600.0
2008-03-14 09:40:00,15.19,15.2,15.13,15.15,150400.0,12.1269,12.1348,12.079,12.0949,150400.0
2008-03-14 09:45:00,15.15,15.17,15.04,15.1,320000.0,12.0949,12.1109,12.0071,12.055,320000.0
2008-03-14 09:50:00,15.09,15.13,15.02,15.03,136800.0,12.047,12.079,11.9911,11.9991,136800.0
2008-03-14 09:55:00,15.03,15.1,14.91,14.91,190000.0,11.9991,12.055,11.9033,11.9033,190000.0
2008-03-14 10:00:00,14.91,14.99,14.86,14.96,268000.0,11.9033,11.9672,11.8634,11.9432,268000.0
2008-03-14 10:05:00,14.99,15.17,14.94,15.15,336000.0,11.9672,12.1109,11.9273,12.0949,336000.0
2008-03-14 10:10:00,15.15,15.15,15.03,15.11,197200.0,12.0949,12.0949,11.9991,12.063,197200.0
2008-03-14 10:15:00,15.11,15.23,15.1,15.18,152000.0,12.063,12.1588,12.055,12.1189,152000.0
2008-03-14 10:20:00,15.18,15.2,15.12,15.15,250400.0,12.1189,12.1348,12.071,12.0949,250400.0
2008-03-14 10:25:00,15.15,15.15,15.05,15.12,211200.0,12.0949,12.0949,12.0151,12.071,211200.0
2008-03-14 10:30:00,15.11,15.21,15.11,15.15,187200.0,12.063,12.1428,12.063,12.0949,187200.0
2008-03-14 10:35:00,15.15,15.18,15.13,15.16,257600.0,12.0949,12.1189,12.079,12.1029,257600.0
2008-03-14 10:40:00,15.16,15.19,15.09,15.15,364800.0,12.1029,12.1269,12.047,12.0949,364800.0
2008-03-14 10:45:00,15.15,15.19,15.11,15.13,290800.0,12.0949,12.1269,12.063,12.079,290800.0
2008-03-14 10:50:00,15.13,15.21,15.13,15.2,183600.0,12.079,12.1428,12.079,12.1348,183600.0
2008-03-14 10:55:00,15.2,15.24,15.17,15.22,134000.0,12.1348,12.1668,12.1109,12.1508,134000.0
2008-03-14 11:00:00,15.21,15.24,15.18,15.21,146000.0,12.1428,12.1668,12.1189,12.1428,146000.0
2008-03-14 11:05:00,15.24,15.25,15.2,15.23,184400.0,12.1668,12.1748,12.1348,12.1588,184400.0
2008-03-14 11:10:00,15.22,15.22,15.17,15.17,180000.0,12.1508,12.1508,12.1109,12.1109,180000.0
2008-03-14 11:15:00,15.16,15.17,15.07,15.08,218000.0,12.1029,12.1109,12.0311,12.039,218000.0
2008-03-14 11:20:00,15.07,15.15,15.06,15.12,169600.0,12.0311,12.0949,12.0231,12.071,169600.0
2008-03-14 11:25:00,15.12,15.16,15.08,15.15,198800.0,12.071,12.1029,12.039,12.0949,198800.0
2008-03-14 11:30:00,15.15,15.18,15.12,15.16,158800.0,12.0949,12.1189,12.071,12.1029,158800.0
2008-03-14 11:35:00,15.16,15.23,15.16,15.2,104800.0,12.1029,12.1588,12.1029,12.1348,104800.0
2008-03-14 11:40:00,15.2,15.21,15.17,15.2,104800.0,12.1348,12.1428,12.1109,12.1348,104800.0
2008-03-14 11:45:00,15.2,15.29,15.2,15.25,229600.0,12.1348,12.2067,12.1348,12.1748,229600.0
2008-03-14 11:50:00,15.25,15.25,15.13,15.15,135200.0,12.1748,12.1748,12.079,12.0949,135200.0
2008-03-14 11:55:00,15.13,15.15,15.08,15.13,113200.0,12.079,12.0949,12.039,12.079,113200.0
2008-03-14 12:00:00,15.13,15.16,15.12,15.13,94800.0,12.079,12.1029,12.071,12.079,94800.0
2008-03-14 12:05:00,15.13,15.19,15.12,15.18,82800.0,12.079,12.1269,12.071,12.1189,82800.0
2008-03-14 12:10:00,15.18,15.21,15.15,15.2,93600.0,12.1189,12.1428,12.0949,12.1348,93600.0
2008-03-14 12:15:00,15.2,15.22,15.16,15.18,94800.0,12.1348,12.1508,12.1029,12.1189,94800.0
2008-03-14 12:20:00,15.17,15.17,15.13,15.14,69200.0,12.1109,12.1109,12.079,12.0869,69200.0
2008-03-14 12:25:00,15.13,15.18,15.11,15.13,106800.0,12.079,12.1189,12.063,12.079,106800.0
2008-03-14 12:30:00,15.13,15.15,15.08,15.08,160000.0,12.079,12.0949,12.039,12.039,160000.0
2008-03-14 12:35:00,15.09,15.09,15.04,15.05,142400.0,12.047,12.047,12.0071,12.0151,142400.0
2008-03-14 12:40:00,15.04,15.1,14.99,15.03,124800.0,12.0071,12.055,11.9672,11.9991,124800.0
2008-03-14 12:45:00,15.03,15.07,14.97,15.07,202400.0,11.9991,12.0311,11.9512,12.0311,202400.0
2008-03-14 12:50:00,15.08,15.13,15.03,15.06,174000.0,12.039,12.079,11.9991,12.0231,174000.0
2008-03-14 12:55:00,15.05,15.05,14.99,15.03,98400.0,12.0151,12.0151,11.9672,11.9991,98400.0
2008-03-14 13:00:00,15.03,15.04,14.97,14.97,144000.0,11.9991,12.0071,11.9512,11.9512,144000.0
2008-03-14 13:05:00,14.97,15.01,14.94,15.0,174800.0,11.9512,11.9832,11.9273,11.9752,174800.0
2008-03-14 13:10:00,15.0,15.0,14.96,14.97,124800.0,11.9752,11.9752,11.9432,11.9512,124800.0
2008-03-14 13:15:00,14.96,15.03,14.95,15.01,180800.0,11.9432,11.9991,11.9353,11.9832,180800.0
2008-03-14 13:20:00,15.01,15.01,14.96,14.96,150800.0,11.9832,11.9832,11.9432,11.9432,150800.0
2008-03-14 13:25:00,14.96,15.01,14.95,14.99,131600.0,11.9432,11.9832,11.9353,11.9672,131600.0
2008-03-14 13:30:00,14.99,15.0,14.96,14.97,126800.0,11.9672,11.9752,11.9432,11.9512,126800.0
2008-03-14 13:35:00,14.96,15.05,14.96,15.03,212400.0,11.9432,12.0151,11.9432,11.9991,212400.0
2008-03-14 13:40:00,15.03,15.05,15.01,15.05,146400.0,11.9991,12.0151,11.9832,12.0151,146400.0
2008-03-14 13:45:00,15.04,15.08,15.04,15.04,174400.0,12.0071,12.039,12.0071,12.0071,174400.0
2008-03-14 13:50:00,15.04,15.04,14.96,14.96,142800.0,12.0071,12.0071,11.9432,11.9432,142800.0
2008-03-14 13:55:00,14.96,15.01,14.94,14.95,212400.0,11.9432,11.9832,11.9273,11.9353,212400.0
2008-03-14 14:00:00,14.94,14.98,14.92,14.94,225200.0,11.9273,11.9592,11.9113,11.9273,225200.0
2008-03-14 14:05:00,14.94,14.99,14.92,14.96,144400.0,11.9273,11.9672,11.9113,11.9432,144400.0
2008-03-14 14:10:00,14.96,14.96,14.89,14.89,227600.0,11.9432,11.9432,11.8874,11.8874,227600.0
2008-03-14 14:15:00,14.9,14.94,14.88,14.9,306000.0,11.8953,11.9273,11.8794,11.8953,306000.0
2008-03-14 14:20:00,14.9,14.91,14.88,14.9,290000.0,11.8953,11.9033,11.8794,11.8953,290000.0
2008-03-14 14:25:00,14.9,14.92,14.88,14.91,405200.0,11.8953,11.9113,11.8794,11.9033,405200.0
2008-03-14 14:30:00,14.9,14.92,14.85,14.89,228000.0,11.8953,11.9113,11.8554,11.8874,228000.0
2008-03-14 14:35:00,14.89,14.9,14.83,14.84,224800.0,11.8874,11.8953,11.8395,11.8474,224800.0
2008-03-14 14:40:00,14.85,15.0,14.84,14.97,339200.0,11.8554,11.9752,11.8474,11.9512,339200.0
2008-03-14 14:45:00,14.97,14.98,14.88,14.9,372800.0,11.9512,11.9592,11.8794,11.8953,372800.0
2008-03-14 14:50:00,14.91,14.92,14.88,14.92,149200.0,11.9033,11.9113,11.8794,11.9113,149200.0
2008-03-14 14:55:00,14.92,14.94,14.9,14.92,176800.0,11.9113,11.9273,11.8953,11.9113,176800.0
2008-03-14 15:00:00,14.92,14.96,14.9,14.93,266400.0,11.9113,11.9432,11.8953,11.9193,266400.0
2008-03-14 15:05:00,14.92,14.93,14.88,14.92,278800.0,11.9113,11.9193,11.8794,11.9113,278800.0
2008-03-14 15:10:00,14.92,14.99,14.9,14.97,537200.0,11.9113,11.9672,11.8953,11.9512,537200.0
2008-03-14 15:15:00,14.97,15.05,14.97,15.01,450800.0,11.9512,12.0151,11.9512,11.9832,450800.0
2008-03-14 15:20:00,15.01,15.05,15.0,15.05,540800.0,11.9832,12.0151,11.9752,12.0151,540800.0
2008-03-14 15:25:00,15.05,15.15,15.04,15.09,663600.0,12.0151,12.0949,12.0071,12.047,663600.0
2008-03-14 15:30:00,15.09,15.1,14.96,15.01,437600.0,12.047,12.055,11.9432,11.9832,437600.0
2008-03-14 15:35:00,15.01,15.06,14.97,14.99,443200.0,11.9832,12.0231,11.9512,11.9672,443200.0
2008-03-14 15:40:00,14.99,15.01,14.94,14.94,473200.0,11.9672,11.9832,11.9273,11.9273,473200.0
2008-03-14 15:45:00,14.94,14.97,14.9,14.94,390000.0,11.9273,11.9512,11.8953,11.9273,390000.0
2008-03-14 15:50:00,14.95,14.98,14.9,14.97,597200.0,11.9353,11.9592,11.8953,11.9512,597200.0
2008-03-14 15:55:00,14.97,15.03,14.97,15.01,569600.0,11.9512,11.9991,11.9512,11.9832,569600.0
2008-03-17 09:30:00,14.61,14.68,14.44,14.55,406400.0,11.6638,11.7197,11.5281,11.6159,406400.0
2008-03-17 09:35:00,14.55,14.93,14.55,14.86,456000.0,11.6159,11.9193,11.6159,11.8634,456000.0
2008-03-17 09:40:00,14.87,14.98,14.85,14.87,344400.0,11.8714,11.9592,11.8554,11.8714,344400.0
2008-03-17 09:45:00,14.87,15.01,14.78,14.99,400800.0,11.8714,11.9832,11.7995,11.9672,400800.0
2008-03-17 09:50:00,15.0,15.04,14.91,14.93,511200.0,11.9752,12.0071,11.9033,11.9193,511200.0
2008-03-17 09:55:00,14.93,14.98,14.92,14.96,251600.0,11.9193,11.9592,11.9113,11.9432,251600.0
2008-03-17 10:00:00,14.97,15.0,14.94,14.96,284400.0,11.9512,11.9752,11.9273,11.9432,284400.0
2008-03-17 10:05:00,14.96,14.96,14.91,14.93,271600.0,11.9432,11.9432,11.9033,11.9193,271600.0
2008-03-17 10:10:00,14.94,14.97,14.92,14.93,256800.0,11.9273,11.9512,11.9113,11.9193,256800.0
2008-03-17 10:15:00,14.92,14.93,14.89,14.93,142000.0,11.9113,11.9193,11.8874,11.9193,142000.0
2008-03-17 10:20:00,14.92,14.95,14.92,14.95,174400.0,11.9113,11.9353,11.9113,11.9353,174400.0
2008-03-17 10:25:00,14.95,15.0,14.94,14.97,181600.0,11.9353,11.9752,11.9273,11.9512,181600.0
2008-03-17 10:30:00,14.98,15.01,14.89,14.92,160000.0,11.9592,11.9832,11.8874,11.9113,160000.0
2008-03-17 10:35:00,14.91,14.96,14.91,14.95,132000.0,11.9033,11.9432,11.9033,11.9353,132000.0
2008-03-17 10:40:00,14.96,15.01,14.95,14.99,139200.0,11.9432,11.9832,11.9353,11.9672,139200.0
2008-03-17 10:45:00,14.98,15.02,14.94,14.99,165200.0,11.9592,11.9911,11.9273,11.9672,165200.0
2008-03-17 10:50:00,14.99,15.03,14.98,15.01,224000.0,11.9672,11.9991,11.9592,11.9832,224000.0
2008-03-17 10:55:00,15.01,15.03,14.91,14.92,252800.0,11.9832,11.9991,11.9033,11.9113,252800.0
2008-03-17 11:00:00,14.92,14.96,14.91,14.94,186400.0,11.9113,11.9432,11.9033,11.9273,186400.0
2008-03-17 11:05:00,14.93,14.97,14.91,14.95,186800.0,11.9193,11.9512,11.9033,11.9353,186800.0
2008-03-17 11:10:00,14.94,14.94,14.88,14.88,173200.0,11.9273,11.9273,11.8794,11.8794,173200.0
2008-03-17 11:15:00,14.88,14.88,14.84,14.88,202800.0,11.8794,11.8794,11.8474,11.8794,202800.0
2008-03-17 11:20:00,14.88,14.88,14.83,14.84,256800.0,11.8794,11.8794,11.8395,11.8474,256800.0
2008-03-17 11:25:00,14.84,14.88,14.84,14.88,190000.0,11.8474,11.8794,11.8474,11.8794,190000.0
2008-03-17 11:30:00,14.88,14.93,14.88,14.91,188400.0,11.8794,11.9193,11.8794,11.9033,188400.0
2008-03-17 11:35:00,14.92,14.94,14.88,14.92,234000.0,11.9113,11.9273,11.8794,11.9113,234000.0
2008-03-17 11:40:00,14.93,14.96,14.89,14.91,174400.0,11.9193,11.9432,11.8874,11.9033,174400.0
2008-03-17 11:45:00,14.91,14.93,14.9,14.92,177600.0,11.9033,11.9193,11.8953,11.9113,177600.0
2008-03-17 11:50:00,14.91,14.93,14.83,14.84,108400.0,11.9033,11.9193,11.8395,11.8474,108400.0
2008-03-17 11:55:00,14.83,14.83,14.8,14.81,143600.0,11.8395,11.8395,11.8155,11.8235,143600.0
2008-03-17 12:00:00,14.81,14.85,14.8,14.85,214000.0,11.8235,11.8554,11.8155,11.8554,214000.0
2008-03-17 12:05:00,14.85,14.88,14.82,14.86,142800.0,11.8554,11.8794,11.8315,11.8634,142800.0
2008-03-17 12:10:00,14.86,14.89,14.84,14.87,151600.0,11.8634,11.8874,11.8474,11.8714,151600.0
2008-03-17 12:15:00,14.88,14.89,14.87,14.89,75600.0,11.8794,11.8874,11.8714,11.8874,75600.0
2008-03-17 12:20:00,14.88,14.88,14.81,14.81,74400.0,11.8794,11.8794,11.8235,11.8235,74400.0
2008-03-17 12:25:00,14.81,14.84,14.8,14.83,115200.0,11.8235,11.8474,11.8155,11.8395,115200.0
2008-03-17 12:30:00,14.84,14.84,14.8,14.8,208000.0,11.8474,11.8474,11.8155,11.8155,208000.0
2008-03-17 12:35:00,14.8,15.02,14.79,14.81,265600.0,11.8155,11.9911,11.8075,11.8235,265600.0
2008-03-17 12:40:00,14.81,14.84,14.76,14.77,140400.0,11.8235,11.8474,11.7836,11.7916,140400.0
2008-03-17 12:45:00,14.76,14.81,14.76,14.79,128400.0,11.7836,11.8235,11.7836,11.8075,128400.0
2008-03-17 12:50:00,14.8,14.82,14.79,14.8,140400.0,11.8155,11.8315,11.8075,11.8155,140400.0
2008-03-17 12:55:00,14.81,14.84,14.79,14.8,207200.0,11.8235,11.8474,11.8075,11.8155,207200.0
2008-03-17 13:00:00,14.79,14.8,14.75,14.76,237200.0,11.8075,11.8155,11.7756,11.7836,237200.0
2008-03-17 13:05:00,14.76,14.82,14.76,14.81,221600.0,11.7836,11.8315,11.7836,11.8235,221600.0
2008-03-17 13:10:00,14.81,14.82,14.72,14.74,157600.0,11.8235,11.8315,11.7516,11.7676,157600.0
2008-03-17 13:15:00,14.73,14.75,14.7,14.74,132000.0,11.7596,11.7756,11.7357,11.7676,132000.0
2008-03-17 13:20:00,14.74,14.76,14.7,14.76,140800.0,11.7676,11.7836,11.7357,11.7836,140800.0
2008-03-17 13:25:00,14.76,14.78,14.71,14.76,270800.0,11.7836,11.7995,11.7437,11.7836,270800.0
2008-03-17 13:30:00,14.76,14.77,14.73,14.75,107600.0,11.7836,11.7916,11.7596,11.7756,107600.0
2008-03-17 13:35:00,14.75,14.78,14.74,14.76,128000.0,11.7756,11.7995,11.7676,11.7836,128000.0
2008-03-17 13:40:00,14.75,14.8,14.74,14.79,132800.0,11.7756,11.8155,11.7676,11.8075,132800.0
2008-03-17 13:45:00,14.79,14.83,14.76,14.78,195600.0,11.8075,11.8395,11.7836,11.7995,195600.0
2008-03-17 13:50:00,14.78,14.81,14.75,14.8,156400.0,11.7995,11.8235,11.7756,11.8155,156400.0
2008-03-17 13:55:00,14.8,14.84,14.75,14.83,139600.0,11.8155,11.8474,11.7756,11.8395,139600.0
2008-03-17 14:00:00,14.83,14.87,14.78,14.86,147200.0,11.8395,11.8714,11.7995,11.8634,147200.0
2008-03-17 14:05:00,14.86,14.88,14.84,14.87,167600.0,11.8634,11.8794,11.8474,11.8714,167600.0
2008-03-17 14:10:00,14.86,14.87,14.79,14.84,285600.0,11.8634,11.8714,11.8075,11.8474,285600.0
2008-03-17 14:15:00,14.84,14.86,14.81,14.83,266800.0,11.8474,11.8634,11.8235,11.8395,266800.0
2008-03-17 14:20:00,14.83,14.85,14.82,14.83,96000.0,11.8395,11.8554,11.8315,11.8395,96000.0
2008-03-17 14:25:00,14.82,14.83,14.79,14.8,86000.0,11.8315,11.8395,11.8075,11.8155,86000.0
2008-03-17 14:30:00,14.8,14.83,14.78,14.82,136000.0,11.8155,11.8395,11.7995,11.8315,136000.0
2008-03-17 14:35:00,14.82,14.89,14.82,14.88,119600.0,11.8315,11.8874,11.8315,11.8794,119600.0
2008-03-17 14:40:00,14.88,14.92,14.86,14.88,176000.0,11.8794,11.9113,11.8634,11.8794,176000.0
2008-03-17 14:45:00,14.9,14.93,14.84,14.85,173200.0,11.8953,11.9193,11.8474,11.8554,173200.0
2008-03-17 14:50:00,14.85,14.9,14.81,14.84,257200.0,11.8554,11.8953,11.8235,11.8474,257200.0
2008-03-17 14:55:00,14.84,14.93,14.84,14.88,219600.0,11.8474,11.9193,11.8474,11.8794,219600.0
2008-03-17 15:00:00,14.88,14.91,14.83,14.9,218400.0,11.8794,11.9033,11.8395,11.8953,218400.0
2008-03-17 15:05:00,14.9,14.96,14.89,14.9,264800.0,11.8953,11.9432,11.8874,11.8953,264800.0
2008-03-17 15:10:00,14.9,14.91,14.85,14.88,204400.0,11.8953,11.9033,11.8554,11.8794,204400.0
2008-03-17 15:15:00,14.88,14.9,14.86,14.88,229200.0,11.8794,11.8953,11.8634,11.8794,229200.0
2008-03-17 15:20:00,14.88,14.93,14.85,14.92,326000.0,11.8794,11.9193,11.8554,11.9113,326000.0
2008-03-17 15:25:00,14.92,14.96,14.86,14.86,310000.0,11.9113,11.9432,11.8634,11.8634,310000.0
2008-03-17 15:30:00,14.87,14.94,14.86,14.94,241200.0,11.8714,11.9273,11.8634,11.9273,241200.0
2008-03-17 15:35:00,14.94,14.94,14.89,14.89,358000.0,11.9273,11.9273,11.8874,11.8874,358000.0
2008-03-17 15:40:00,14.89,14.93,14.89,14.9,365200.0,11.8874,11.9193,11.8874,11.8953,365200.0
2008-03-17 15:45:00,14.9,14.91,14.86,14.9,356800.0,11.8953,11.9033,11.8634,11.8953,356800.0
2008-03-17 15:50:00,14.9,14.9,14.86,14.88,413600.0,11.8953,11.8953,11.8634,11.8794,413600.0
2008-03-17 15:55:00,14.88,14.89,14.8,14.82,647600.0,11.8794,11.8874,11.8155,11.8315,647600.0
2008-03-18 09:30:00,15.07,15.23,14.89,15.05,273600.0,12.0311,12.1588,11.8874,12.0151,273600.0
2008-03-18 09:35:00,15.05,15.06,14.97,14.99,254000.0,12.0151,12.0231,11.9512,11.9672,254000.0
2008-03-18 09:40:00,14.98,15.0,14.92,14.97,187600.0,11.9592,11.9752,11.9113,11.9512,187600.0
2008-03-18 09:45:00,14.96,15.06,14.96,15.04,167600.0,11.9432,12.0231,11.9432,12.0071,167600.0
2008-03-18 09:50:00,15.03,15.04,14.95,14.96,97200.0,11.9991,12.0071,11.9353,11.9432,97200.0
2008-03-18 09:55:00,14.96,15.03,14.96,14.99,140000.0,11.9432,11.9991,11.9432,11.9672,140000.0
2008-03-18 10:00:00,14.99,15.03,14.99,15.01,108000.0,11.9672,11.9991,11.9672,11.9832,108000.0
2008-03-18 10:05:00,15.01,15.13,15.0,15.13,187600.0,11.9832,12.079,11.9752,12.079,187600.0
2008-03-18 10:10:00,15.13,15.14,15.08,15.14,170400.0,12.079,12.0869,12.039,12.0869,170400.0
2008-03-18 10:15:00,15.13,15.15,15.06,15.11,91600.0,12.079,12.0949,12.0231,12.063,91600.0
2008-03-18 10:20:00,15.1,15.15,15.09,15.1,122400.0,12.055,12.0949,12.047,12.055,122400.0
2008-03-18 10:25:00,15.09,15.18,15.09,15.18,74800.0,12.047,12.1189,12.047,12.1189,74800.0
2008-03-18 10:30:00,15.18,15.2,15.1,15.11,143600.0,12.1189,12.1348,12.055,12.063,143600.0
2008-03-18 10:35:00,15.11,15.14,15.11,15.12,89600.0,12.063,12.0869,12.063,12.071,89600.0
2008-03-18 10:40:00,15.13,15.14,15.12,15.14,73600.0,12.079,12.0869,12.071,12.0869,73600.0
2008-03-18 10:45:00,15.13,15.15,15.12,15.15,101200.0,12.079,12.0949,12.071,12.0949,101200.0
2008-03-18 10:50:00,15.15,15.21,15.14,15.18,221600.0,12.0949,12.1428,12.0869,12.1189,221600.0
2008-03-18 10:55:00,15.18,15.19,15.1,15.11,118000.0,12.1189,12.1269,12.055,12.063,118000.0
2008-03-18 11:00:00,15.11,15.11,15.08,15.09,73200.0,12.063,12.063,12.039,12.047,73200.0
2008-03-18 11:05:00,15.09,15.09,15.06,15.08,112000.0,12.047,12.047,12.0231,12.039,112000.0
2008-03-18 11:10:00,15.07,15.11,15.07,15.11,76000.0,12.0311,12.063,12.0311,12.063,76000.0
2008-03-18 11:15:00,15.11,15.11,15.09,15.1,79600.0,12.063,12.063,12.047,12.055,79600.0
2008-03-18 11:20:00,15.1,15.11,15.07,15.11,185600.0,12.055,12.063,12.0311,12.063,185600.0
2008-03-18 11:25:00,15.11,15.11,15.1,15.11,19600.0,12.063,12.063,12.055,12.063,19600.0
2008-03-18 11:30:00,15.11,15.18,15.11,15.18,58800.0,12.063,12.1189,12.063,12.1189,58800.0
2008-03-18 11:35:00,15.18,15.19,15.16,15.17,51200.0,12.1189,12.1269,12.1029,12.1109,51200.0
2008-03-18 11:40:00,15.17,15.18,15.16,15.16,42000.0,12.1109,12.1189,12.1029,12.1029,42000.0
2008-03-18 11:45:00,15.17,15.2,15.16,15.17,118000.0,12.1109,12.1348,12.1029,12.1109,118000.0
2008-03-18 11:50:00,15.17,15.17,15.1,15.11,114000.0,12.1109,12.1109,12.055,12.063,114000.0
2008-03-18 11:55:00,15.11,15.11,15.08,15.1,128000.0,12.063,12.063,12.039,12.055,128000.0
2008-03-18 12:00:00,15.09,15.09,15.08,15.09,73200.0,12.047,12.047,12.039,12.047,73200.0
2008-03-18 12:05:00,15.09,15.13,15.09,15.11,108400.0,12.047,12.079,12.047,12.063,108400.0
2008-03-18 12:10:00,15.11,15.11,15.09,15.09,138800.0,12.063,12.063,12.047,12.047,138800.0
2008-03-18 12:15:00,15.09,15.14,15.09,15.14,88800.0,12.047,12.0869,12.047,12.0869,88800.0
2008-03-18 12:20:00,15.14,15.16,15.1,15.11,81600.0,12.0869,12.1029,12.055,12.063,81600.0
2008-03-18 12:25:00,15.11,15.11,15.09,15.1,96000.0,12.063,12.063,12.047,12.055,96000.0
2008-03-18 12:30:00,15.1,15.12,15.09,15.12,100000.0,12.055,12.071,12.047,12.071,100000.0
2008-03-18 12:35:00,15.12,15.14,15.1,15.14,181600.0,12.071,12.0869,12.055,12.0869,181600.0
2008-03-18 12:40:00,15.13,15.13,15.11,15.11,73200.0,12.079,12.079,12.063,12.063,73200.0
2008-03-18 12:45:00,15.11,15.11,15.09,15.09,90000.0,12.063,12.063,12.047,12.047,90000.0
2008-03-18 12:50:00,15.09,15.14,15.09,15.13,112400.0,12.047,12.0869,12.047,12.079,112400.0
2008-03-18 12:55:00,15.13,15.15,15.11,15.15,70000.0,12.079,12.0949,12.063,12.0949,70000.0
2008-03-18 13:00:00,15.15,15.16,15.13,15.14,67600.0,12.0949,12.1029,12.079,12.0869,67600.0
2008-03-18 13:05:00,15.13,15.14,15.12,15.14,73200.0,12.079,12.0869,12.071,12.0869,73200.0
2008-03-18 13:10:00,15.13,15.15,15.11,15.12,74400.0,12.079,12.0949,12.063,12.071,74400.0
2008-03-18 13:15:00,15.13,15.16,15.12,15.15,53600.0,12.079,12.1029,12.071,12.0949,53600.0
2008-03-18 13:20:00,15.15,15.18,15.15,15.17,86800.0,12.0949,12.1189,12.0949,12.1109,86800.0
2008-03-18 13:25:00,15.17,15.18,15.15,15.17,50800.0,12.1109,12.1189,12.0949,12.1109,50800.0
2008-03-18 13:30:00,15.18,15.2,15.17,15.18,64800.0,12.1189,12.1348,12.1109,12.1189,64800.0
2008-03-18 13:35:00,15.18,15.18,15.13,15.14,82800.0,12.1189,12.1189,12.079,12.0869,82800.0
2008-03-18 13:40:00,15.14,15.14,15.11,15.13,87200.0,12.0869,12.0869,12.063,12.079,87200.0
2008-03-18 13:45:00,15.14,15.16,15.13,15.15,83200.0,12.0869,12.1029,12.079,12.0949,83200.0
2008-03-18 13:50:00,15.16,15.18,15.15,15.15,64400.0,12.1029,12.1189,12.0949,12.0949,64400.0
2008-03-18 13:55:00,15.15,15.18,15.15,15.16,63200.0,12.0949,12.1189,12.0949,12.1029,63200.0
2008-03-18 14:00:00,15.16,15.18,15.13,15.15,97200.0,12.1029,12.1189,12.079,12.0949,97200.0
2008-03-18 14:05:00,15.15,15.15,15.09,15.1,160800.0,12.0949,12.0949,12.047,12.055,160800.0
2008-03-18 14:10:00,15.1,15.19,15.02,15.09,135200.0,12.055,12.1269,11.9911,12.047,135200.0
2008-03-18 14:15:00,15.09,15.18,14.98,15.16,424800.0,12.047,12.1189,11.9592,12.1029,424800.0
2008-03-18 14:20:00,15.16,15.21,15.12,15.16,263600.0,12.1029,12.1428,12.071,12.1029,263600.0
2008-03-18 14:25:00,15.16,15.17,15.07,15.09,398800.0,12.1029,12.1109,12.0311,12.047,398800.0
2008-03-18 14:30:00,15.08,15.15,15.08,15.09,413600.0,12.039,12.0949,12.039,12.047,413600.0
2008-03-18 14:35:00,15.09,15.16,15.08,15.11,317600.0,12.047,12.1029,12.039,12.063,317600.0
2008-03-18 14:40:00,15.12,15.16,15.08,15.12,209600.0,12.071,12.1029,12.039,12.071,209600.0
2008-03-18 14:45:00,15.13,15.24,15.11,15.22,267200.0,12.079,12.1668,12.063,12.1508,267200.0
2008-03-18 14:50:00,15.22,15.27,15.21,15.26,290000.0,12.1508,12.1907,12.1428,12.1827,290000.0
2008-03-18 14:55:00,15.27,15.31,15.25,15.3,169600.0,12.1907,12.2227,12.1748,12.2147,169600.0
2008-03-18 15:00:00,15.3,15.3,15.22,15.27,200800.0,12.2147,12.2147,12.1508,12.1907,200800.0
2008-03-18 15:05:00,15.27,15.31,15.23,15.29,196800.0,12.1907,12.2227,12.1588,12.2067,196800.0
2008-03-18 15:10:00,15.29,15.3,15.22,15.25,141200.0,12.2067,12.2147,12.1508,12.1748,141200.0
2008-03-18 15:15:00,15.25,15.27,15.23,15.27,115600.0,12.1748,12.1907,12.1588,12.1907,115600.0
2008-03-18 15:20:00,15.27,15.31,15.26,15.3,326000.0,12.1907,12.2227,12.1827,12.2147,326000.0
2008-03-18 15:25:00,15.3,15.31,15.27,15.31,253200.0,12.2147,12.2227,12.1907,12.2227,253200.0
2008-03-18 15:30:00,15.31,15.37,15.31,15.35,288000.0,12.2227,12.2706,12.2227,12.2546,288000.0
2008-03-18 15:35:00,15.34,15.38,15.33,15.37,340000.0,12.2466,12.2785,12.2386,12.2706,340000.0
2008-03-18 15:40:00,15.37,15.44,15.36,15.39,488000.0,12.2706,12.3264,12.2626,12.2865,488000.0
2008-03-18 15:45:00,15.39,15.4,15.33,15.34,444400.0,12.2865,12.2945,12.2386,12.2466,444400.0
2008-03-18 15:50:00,15.34,15.4,15.34,15.37,545600.0,12.2466,12.2945,12.2466,12.2706,545600.0
2008-03-18 15:55:00,15.37,15.4,15.36,15.39,560000.0,12.2706,12.2945,12.2626,12.2865,560000.0
2008-03-19 09:30:00,15.7,15.73,15.56,15.68,463600.0,12.534,12.558,12.4222,12.5181,463600.0
2008-03-19 09:35:00,15.69,15.69,15.58,15.61,220000.0,12.526,12.526,12.4382,12.4622,220000.0
2008-03-19 09:40:00,15.6,15.63,15.57,15.57,194400.0,12.4542,12.4781,12.4302,12.4302,194400.0
2008-03-19 09:45:00,15.58,15.6,15.51,15.52,247200.0,12.4382,12.4542,12.3823,12.3903,247200.0
2008-03-19 09:50:00,15.52,15.59,15.5,15.55,339200.0,12.3903,12.4462,12.3743,12.4143,339200.0
2008-03-19 09:55:00,15.55,15.56,15.52,15.53,1461200.0,12.4143,12.4222,12.3903,12.3983,1461200.0
2008-03-19 10:00:00,15.53,15.54,15.49,15.52,482800.0,12.3983,12.4063,12.3664,12.3903,482800.0
2008-03-19 10:05:00,15.52,15.56,15.48,15.5,204800.0,12.3903,12.4222,12.3584,12.3743,204800.0
2008-03-19 10:10:00,15.51,15.53,15.47,15.47,364400.0,12.3823,12.3983,12.3504,12.3504,364400.0
2008-03-19 10:15:00,15.47,15.53,15.46,15.53,248400.0,12.3504,12.3983,12.3424,12.3983,248400.0
2008-03-19 10:20:00,15.53,15.56,15.52,15.54,375600.0,12.3983,12.4222,12.3903,12.4063,375600.0
2008-03-19 10:25:00,15.54,15.56,15.52,15.54,171600.0,12.4063,12.4222,12.3903,12.4063,171600.0
2008-03-19 10:30:00,15.54,15.57,15.52,15.56,253600.0,12.4063,12.4302,12.3903,12.4222,253600.0
2008-03-19 10:35:00,15.55,15.57,15.54,15.55,236400.0,12.4143,12.4302,12.4063,12.4143,236400.0
2008-03-19 10:40:00,15.55,15.56,15.54,15.56,193200.0,12.4143,12.4222,12.4063,12.4222,193200.0
2008-03-19 10:45:00,15.56,15.57,15.55,15.57,208000.0,12.4222,12.4302,12.4143,12.4302,208000.0
2008-03-19 10:50:00,15.57,15.58,15.56,15.56,175200.0,12.4302,12.4382,12.4222,12.4222,175200.0
2008-03-19 10:55:00,15.56,15.56,15.5,15.51,314000.0,12.4222,12.4222,12.3743,12.3823,314000.0
2008-03-19 11:00:00,15.51,15.56,15.47,15.56,140800.0,12.3823,12.4222,12.3504,12.4222,140800.0
2008-03-19 11:05:00,15.55,15.63,15.51,15.63,153600.0,12.4143,12.4781,12.3823,12.4781,153600.0
2008-03-19 11:10:00,15.62,15.64,15.6,15.63,145200.0,12.4701,12.4861,12.4542,12.4781,145200.0
2008-03-19 11:15:00,15.63,15.65,15.61,15.61,74800.0,12.4781,12.4941,12.4622,12.4622,74800.0
2008-03-19 11:20:00,15.61,15.65,15.61,15.65,93600.0,12.4622,12.4941,12.4622,12.4941,93600.0
2008-03-19 11:25:00,15.65,15.7,15.65,15.69,150400.0,12.4941,12.534,12.4941,12.526,150400.0
2008-03-19 11:30:00,15.7,15.7,15.65,15.67,125600.0,12.534,12.534,12.4941,12.5101,125600.0
2008-03-19 11:35:00,15.67,15.68,15.65,15.66,76800.0,12.5101,12.5181,12.4941,12.5021,76800.0
2008-03-19 11:40:00,15.67,15.68,15.65,15.66,103200.0,12.5101,12.5181,12.4941,12.5021,103200.0
2008-03-19 11:45:00,15.66,15.69,15.64,15.68,208400.0,12.5021,12.526,12.4861,12.5181,208400.0
2008-03-19 11:50:00,15.68,15.72,15.64,15.66,249600.0,12.5181,12.55,12.4861,12.5021,249600.0
2008-03-19 11:55:00,15.66,15.69,15.64,15.64,103600.0,12.5021,12.526,12.4861,12.4861,103600.0
2008-03-19 12:00:00,15.64,15.69,15.63,15.65,241200.0,12.4861,12.526,12.4781,12.4941,241200.0
2008-03-19 12:05:00,15.66,15.73,15.66,15.72,140800.0,12.5021,12.558,12.5021,12.55,140800.0
2008-03-19 12:10:00,15.72,15.72,15.63,15.65,145600.0,12.55,12.55,12.4781,12.4941,145600.0
2008-03-19 12:15:00,15.65,15.7,15.62,15.68,133600.0,12.4941,12.534,12.4701,12.5181,133600.0
2008-03-19 12:20:00,15.68,15.71,15.63,15.64,99600.0,12.5181,12.542,12.4781,12.4861,99600.0
2008-03-19 12:25:00,15.64,15.68,15.63,15.65,90400.0,12.4861,12.5181,12.4781,12.4941,90400.0
2008-03-19 12:30:00,15.65,15.68,15.63,15.64,106000.0,12.4941,12.5181,12.4781,12.4861,106000.0
2008-03-19 12:35:00,15.64,15.65,15.61,15.61,176000.0,12.4861,12.4941,12.4622,12.4622,176000.0
2008-03-19 12:40:00,15.61,15.62,15.56,15.61,260000.0,12.4622,12.4701,12.4222,12.4622,260000.0
2008-03-19 12:45:00,15.61,15.62,15.59,15.6,175200.0,12.4622,12.4701,12.4462,12.4542,175200.0
2008-03-19 12:50:00,15.6,15.63,15.59,15.62,176000.0,12.4542,12.4781,12.4462,12.4701,176000.0
2008-03-19 12:55:00,15.62,15.62,15.54,15.54,111200.0,12.4701,12.4701,12.4063,12.4063,111200.0
2008-03-19 13:00:00,15.55,15.56,15.51,15.53,84800.0,12.4143,12.4222,12.3823,12.3983,84800.0
2008-03-19 13:05:00,15.53,15.57,15.51,15.55,310400.0,12.3983,12.4302,12.3823,12.4143,310400.0
2008-03-19 13:10:00,15.55,15.61,15.55,15.6,307600.0,12.4143,12.4622,12.4143,12.4542,307600.0
2008-03-19 13:15:00,15.61,15.69,15.56,15.69,364800.0,12.4622,12.526,12.4222,12.526,364800.0
2008-03-19 13:20:00,15.68,15.73,15.66,15.69,244000.0,12.5181,12.558,12.5021,12.526,244000.0
2008-03-19 13:25:00,15.68,15.69,15.63,15.65,203600.0,12.5181,12.526,12.4781,12.4941,203600.0
2008-03-19 13:30:00,15.64,15.67,15.61,15.61,156800.0,12.4861,12.5101,12.4622,12.4622,156800.0
2008-03-19 13:35:00,15.62,15.65,15.6,15.65,142000.0,12.4701,12.4941,12.4542,12.4941,142000.0
2008-03-19 13:40:00,15.65,15.67,15.62,15.63,148400.0,12.4941,12.5101,12.4701,12.4781,148400.0
2008-03-19 13:45:00,15.63,15.67,15.63,15.64,100800.0,12.4781,12.5101,12.4781,12.4861,100800.0
2008-03-19 13:50:00,15.64,15.64,15.55,15.59,296800.0,12.4861,12.4861,12.4143,12.4462,296800.0
2008-03-19 13:55:00,15.59,15.64,15.58,15.63,179200.0,12.4462,12.4861,12.4382,12.4781,179200.0
2008-03-19 14:00:00,15.63,15.66,15.6,15.6,362800.0,12.4781,12.5021,12.4542,12.4542,362800.0
2008-03-19 14:05:00,15.6,15.64,15.59,15.62,188800.0,12.4542,12.4861,12.4462,12.4701,188800.0
2008-03-19 14:10:00,15.62,15.66,15.6,15.63,204000.0,12.4701,12.5021,12.4542,12.4781,204000.0
2008-03-19 14:15:00,15.63,15.65,15.56,15.61,198800.0,12.4781,12.4941,12.4222,12.4622,198800.0
2008-03-19 14:20:00,15.61,15.62,15.56,15.56,294400.0,12.4622,12.4701,12.4222,12.4222,294400.0
2008-03-19 14:25:00,15.57,15.61,15.56,15.59,252800.0,12.4302,12.4622,12.4222,12.4462,252800.0
2008-03-19 14:30:00,15.6,15.64,15.59,15.6,272000.0,12.4542,12.4861,12.4462,12.4542,272000.0
2008-03-19 14:35:00,15.6,15.61,15.56,15.58,352400.0,12.4542,12.4622,12.4222,12.4382,352400.0
2008-03-19 14:40:00,15.58,15.59,15.56,15.57,144400.0,12.4382,12.4462,12.4222,12.4302,144400.0
2008-03-19 14:45:00,15.57,15.59,15.56,15.58,188800.0,12.4302,12.4462,12.4222,12.4382,188800.0
2008-03-19 14:50:00,15.58,15.62,15.56,15.62,258000.0,12.4382,12.4701,12.4222,12.4701,258000.0
2008-03-19 14:55:00,15.63,15.68,15.6,15.66,203600.0,12.4781,12.5181,12.4542,12.5021,203600.0
2008-03-19 15:00:00,15.66,15.67,15.58,15.61,221200.0,12.5021,12.5101,12.4382,12.4622,221200.0
2008-03-19 15:05:00,15.61,15.69,15.6,15.63,273600.0,12.4622,12.526,12.4542,12.4781,273600.0
2008-03-19 15:10:00,15.63,15.66,15.58,15.61,285600.0,12.4781,12.5021,12.4382,12.4622,285600.0
2008-03-19 15:15:00,15.6,15.61,15.56,15.57,343200.0,12.4542,12.4622,12.4222,12.4302,343200.0
2008-03-19 15:20:00,15.57,15.59,15.54,15.54,307200.0,12.4302,12.4462,12.4063,12.4063,307200.0
2008-03-19 15:25:00,15.54,15.56,15.5,15.54,236000.0,12.4063,12.4222,12.3743,12.4063,236000.0
2008-03-19 15:30:00,15.54,15.58,15.5,15.51,293200.0,12.4063,12.4382,12.3743,12.3823,293200.0
2008-03-19 15:35:00,15.5,15.54,15.49,15.5,252400.0,12.3743,12.4063,12.3664,12.3743,252400.0
2008-03-19 15:40:00,15.49,15.58,15.47,15.58,373600.0,12.3664,12.4382,12.3504,12.4382,373600.0
2008-03-19 15:45:00,15.58,15.58,15.5,15.56,360400.0,12.4382,12.4382,12.3743,12.4222,360400.0
2008-03-19 15:50:00,15.56,15.58,15.48,15.52,437600.0,12.4222,12.4382,12.3584,12.3903,437600.0
2008-03-19 15:55:00,15.52,15.58,15.47,15.47,584400.0,12.3903,12.4382,12.3504,12.3504,584400.0
2008-03-20 09:30:00,16.18,16.73,16.18,16.59,4736400.0,12.9172,13.3563,12.9172,13.2445,4736400.0
2008-03-20 09:35:00,16.59,16.6,16.33,16.35,2013200.0,13.2445,13.2525,13.037,13.0529,2013200.0
2008-03-20 09:40:00,16.35,16.55,16.34,16.53,1758000.0,13.0529,13.2126,13.045,13.1966,1758000.0
2008-03-20 09:45:00,16.53,16.58,16.35,16.39,998000.0,13.1966,13.2366,13.0529,13.0849,998000.0
2008-03-20 09:50:00,16.39,16.48,16.28,16.45,864000.0,13.0849,13.1567,12.9971,13.1328,864000.0
2008-03-20 09:55:00,16.45,16.54,16.45,16.5,840400.0,13.1328,13.2046,13.1328,13.1727,840400.0
2008-03-20 10:00:00,16.5,16.59,16.44,16.5,770000.0,13.1727,13.2445,13.1248,13.1727,770000.0
2008-03-20 10:05:00,16.5,16.51,16.37,16.37,1280000.0,13.1727,13.1807,13.0689,13.0689,1280000.0
2008-03-20 10:10:00,16.38,16.4,16.35,16.38,1025200.0,13.0769,13.0929,13.0529,13.0769,1025200.0
2008-03-20 10:15:00,16.38,16.46,16.38,16.43,635600.0,13.0769,13.1408,13.0769,13.1168,635600.0
2008-03-20 10:20:00,16.43,16.45,16.35,16.38,479200.0,13.1168,13.1328,13.0529,13.0769,479200.0
2008-03-20 10:25:00,16.38,16.45,16.34,16.4,529200.0,13.0769,13.1328,13.045,13.0929,529200.0
2008-03-20 10:30:00,16.4,16.44,16.38,16.42,638000.0,13.0929,13.1248,13.0769,13.1088,638000.0
2008-03-20 10:35:00,16.42,16.43,16.4,16.42,401600.0,13.1088,13.1168,13.0929,13.1088,401600.0
2008-03-20 10:40:00,16.42,16.51,16.4,16.51,540800.0,13.1088,13.1807,13.0929,13.1807,540800.0
2008-03-20 10:45:00,16.5,16.5,16.44,16.47,326800.0,13.1727,13.1727,13.1248,13.1487,326800.0
2008-03-20 10:50:00,16.47,16.5,16.44,16.49,314000.0,13.1487,13.1727,13.1248,13.1647,314000.0
2008-03-20 10:55:00,16.49,16.53,16.48,16.51,363600.0,13.1647,13.1966,13.1567,13.1807,363600.0
2008-03-20 11:00:00,16.51,16.51,16.41,16.41,388000.0,13.1807,13.1807,13.1008,13.1008,388000.0
2008-03-20 11:05:00,16.41,16.43,16.38,16.42,794000.0,13.1008,13.1168,13.0769,13.1088,794000.0
2008-03-20 11:10:00,16.41,16.45,16.4,16.43,247200.0,13.1008,13.1328,13.0929,13.1168,247200.0
2008-03-20 11:15:00,16.43,16.45,16.4,16.44,415600.0,13.1168,13.1328,13.0929,13.1248,415600.0
2008-03-20 11:20:00,16.44,16.44,16.39,16.43,461200.0,13.1248,13.1248,13.0849,13.1168,461200.0
2008-03-20 11:25:00,16.43,16.44,16.41,16.42,386000.0,13.1168,13.1248,13.1008,13.1088,386000.0
2008-03-20 11:30:00,16.42,16.43,16.39,16.41,429600.0,13.1088,13.1168,13.0849,13.1008,429600.0
2008-03-20 11:35:00,16.41,16.43,16.41,16.42,298400.0,13.1008,13.1168,13.1008,13.1088,298400.0
2008-03-20 11:40:00,16.42,16.43,16.39,16.39,290400.0,13.1088,13.1168,13.0849,13.0849,290400.0
2008-03-20 11:45:00,16.39,16.42,16.38,16.39,295600.0,13.0849,13.1088,13.0769,13.0849,295600.0
2008-03-20 11:50:00,16.39,16.41,16.38,16.38,329600.0,13.0849,13.1008,13.0769,13.0769,329600.0
2008-03-20 11:55:00,16.38,16.4,16.36,16.39,284000.0,13.0769,13.0929,13.0609,13.0849,284000.0
2008-03-20 12:00:00,16.39,16.43,16.38,16.38,431600.0,13.0849,13.1168,13.0769,13.0769,431600.0
2008-03-20 12:05:00,16.38,16.43,16.36,16.36,749600.0,13.0769,13.1168,13.0609,13.0609,749600.0
2008-03-20 12:10:00,16.36,16.39,16.36,16.37,199200.0,13.0609,13.0849,13.0609,13.0689,199200.0
2008-03-20 12:15:00,16.37,16.39,16.36,16.37,421200.0,13.0689,13.0849,13.0609,13.0689,421200.0
2008-03-20 12:20:00,16.37,16.38,16.3,16.32,372000.0,13.0689,13.0769,13.013,13.029,372000.0
2008-03-20 12:25:00,16.32,16.37,16.32,16.37,207600.0,13.029,13.0689,13.029,13.0689,207600.0
2008-03-20 12:30:00,16.37,16.38,16.35,16.35,343600.0,13.0689,13.0769,13.0529,13.0529,343600.0
2008-03-20 12:35:00,16.35,16.36,16.33,16.36,171600.0,13.0529,13.0609,13.037,13.0609,171600.0
2008-03-20 12:40:00,16.36,16.38,16.36,16.36,284800.0,13.0609,13.0769,13.0609,13.0609,284800.0
2008-03-20 12:45:00,16.36,16.36,16.33,16.36,143200.0,13.0609,13.0609,13.037,13.0609,143200.0
2008-03-20 12:50:00,16.36,16.38,16.36,16.38,246000.0,13.0609,13.0769,13.0609,13.0769,246000.0
2008-03-20 12:55:00,16.38,16.38,16.35,16.35,196000.0,13.0769,13.0769,13.0529,13.0529,196000.0
2008-03-20 13:00:00,16.35,16.38,16.35,16.36,207200.0,13.0529,13.0769,13.0529,13.0609,207200.0
2008-03-20 13:05:00,16.37,16.4,16.36,16.36,170800.0,13.0689,13.0929,13.0609,13.0609,170800.0
2008-03-20 13:10:00,16.36,16.36,16.35,16.36,163600.0,13.0609,13.0609,13.0529,13.0609,163600.0
2008-03-20 13:15:00,16.36,16.36,16.34,16.34,159600.0,13.0609,13.0609,13.045,13.045,159600.0
2008-03-20 13:20:00,16.35,16.37,16.35,16.35,176000.0,13.0529,13.0689,13.0529,13.0529,176000.0
2008-03-20 13:25:00,16.35,16.35,16.33,16.34,211600.0,13.0529,13.0529,13.037,13.045,211600.0
2008-03-20 13:30:00,16.34,16.35,16.33,16.35,227600.0,13.045,13.0529,13.037,13.0529,227600.0
2008-03-20 13:35:00,16.35,16.38,16.34,16.37,244000.0,13.0529,13.0769,13.045,13.0689,244000.0
2008-03-20 13:40:00,16.37,16.38,16.35,16.38,182400.0,13.0689,13.0769,13.0529,13.0769,182400.0
2008-03-20 13:45:00,16.38,16.39,16.37,16.38,366400.0,13.0769,13.0849,13.0689,13.0769,366400.0
2008-03-20 13:50:00,16.38,16.39,16.37,16.38,236400.0,13.0769,13.0849,13.0689,13.0769,236400.0
2008-03-20 13:55:00,16.38,16.39,16.37,16.38,277200.0,13.0769,13.0849,13.0689,13.0769,277200.0
2008-03-20 14:00:00,16.38,16.43,16.38,16.42,451200.0,13.0769,13.1168,13.0769,13.1088,451200.0
2008-03-20 14:05:00,16.42,16.44,16.4,16.42,314000.0,13.1088,13.1248,13.0929,13.1088,314000.0
2008-03-20 14:10:00,16.42,16.47,16.42,16.47,324800.0,13.1088,13.1487,13.1088,13.1487,324800.0
2008-03-20 14:15:00,16.47,16.49,16.45,16.47,283200.0,13.1487,13.1647,13.1328,13.1487,283200.0
2008-03-20 14:20:00,16.47,16.48,16.45,16.46,204800.0,13.1487,13.1567,13.1328,13.1408,204800.0
2008-03-20 14:25:00,16.46,16.48,16.46,16.48,230000.0,13.1408,13.1567,13.1408,13.1567,230000.0
2008-03-20 14:30:00,16.48,16.53,16.47,16.52,404800.0,13.1567,13.1966,13.1487,13.1887,404800.0
2008-03-20 14:35:00,16.52,16.53,16.5,16.52,368400.0,13.1887,13.1966,13.1727,13.1887,368400.0
2008-03-20 14:40:00,16.52,16.52,16.48,16.49,221600.0,13.1887,13.1887,13.1567,13.1647,221600.0
2008-03-20 14:45:00,16.49,16.51,16.48,16.49,255600.0,13.1647,13.1807,13.1567,13.1647,255600.0
2008-03-20 14:50:00,16.5,16.5,16.47,16.49,269200.0,13.1727,13.1727,13.1487,13.1647,269200.0
2008-03-20 14:55:00,16.49,16.54,16.48,16.54,314000.0,13.1647,13.2046,13.1567,13.2046,314000.0
2008-03-20 15:00:00,16.53,16.57,16.53,16.57,480400.0,13.1966,13.2286,13.1966,13.2286,480400.0
2008-03-20 15:05:00,16.57,16.58,16.52,16.55,305600.0,13.2286,13.2366,13.1887,13.2126,305600.0
2008-03-20 15:10:00,16.54,16.6,16.54,16.55,413600.0,13.2046,13.2525,13.2046,13.2126,413600.0
2008-03-20 15:15:00,16.54,16.57,16.5,16.57,299600.0,13.2046,13.2286,13.1727,13.2286,299600.0
2008-03-20 15:20:00,16.57,16.61,16.55,16.6,504400.0,13.2286,13.2605,13.2126,13.2525,504400.0
2008-03-20 15:25:00,16.61,16.65,16.59,16.64,652000.0,13.2605,13.2924,13.2445,13.2845,652000.0
2008-03-20 15:30:00,16.64,16.64,16.6,16.64,572800.0,13.2845,13.2845,13.2525,13.2845,572800.0
2008-03-20 15:35:00,16.64,16.67,16.61,16.64,574400.0,13.2845,13.3084,13.2605,13.2845,574400.0
2008-03-20 15:40:00,16.64,16.72,16.63,16.72,732400.0,13.2845,13.3483,13.2765,13.3483,732400.0
2008-03-20 15:45:00,16.71,16.74,16.69,16.74,615200.0,13.3403,13.3643,13.3244,13.3643,615200.0
2008-03-20 15:50:00,16.74,16.81,16.69,16.8,1287600.0,13.3643,13.4202,13.3244,13.4122,1287600.0
2008-03-20 15:55:00,16.8,16.84,16.77,16.8,1119600.0,13.4122,13.4441,13.3882,13.4122,1119600.0
2008-03-24 09:30:00,16.75,16.81,16.62,16.8,1072000.0,13.3723,13.4202,13.2685,13.4122,1072000.0
2008-03-24 09:35:00,16.8,16.86,16.73,16.86,436000.0,13.4122,13.4601,13.3563,13.4601,436000.0
2008-03-24 09:40:00,16.87,17.02,16.86,16.99,694400.0,13.4681,13.5878,13.4601,13.5639,694400.0
2008-03-24 09:45:00,16.99,17.02,16.98,17.0,390400.0,13.5639,13.5878,13.5559,13.5719,390400.0
2008-03-24 09:50:00,17.0,17.07,17.0,17.05,373600.0,13.5719,13.6277,13.5719,13.6118,373600.0
2008-03-24 09:55:00,17.05,17.24,17.05,17.22,745600.0,13.6118,13.7635,13.6118,13.7475,745600.0
2008-03-24 10:00:00,17.23,17.25,17.14,17.23,720000.0,13.7555,13.7715,13.6836,13.7555,720000.0
2008-03-24 10:05:00,17.23,17.42,17.22,17.4,598800.0,13.7555,13.9072,13.7475,13.8912,598800.0
2008-03-24 10:10:00,17.4,17.49,17.35,17.48,537600.0,13.8912,13.9631,13.8513,13.9551,537600.0
2008-03-24 10:15:00,17.49,17.5,17.47,17.5,860800.0,13.9631,13.971,13.9471,13.971,860800.0
2008-03-24 10:20:00,17.5,17.54,17.44,17.46,1006400.0,13.971,14.003,13.9231,13.9391,1006400.0
2008-03-24 10:25:00,17.46,17.47,17.38,17.38,338400.0,13.9391,13.9471,13.8752,13.8752,338400.0
2008-03-24 10:30:00,17.39,17.48,17.37,17.47,362800.0,13.8832,13.9551,13.8673,13.9471,362800.0
2008-03-24 10:35:00,17.47,17.65,17.47,17.65,547200.0,13.9471,14.0908,13.9471,14.0908,547200.0
2008-03-24 10:40:00,17.65,17.65,17.47,17.49,480400.0,14.0908,14.0908,13.9471,13.9631,480400.0
2008-03-24 10:45:00,17.49,17.53,17.46,17.5,508000.0,13.9631,13.995,13.9391,13.971,508000.0
2008-03-24 10:50:00,17.5,17.5,17.42,17.42,334400.0,13.971,13.971,13.9072,13.9072,334400.0
2008-03-24 10:55:00,17.42,17.44,17.4,17.4,279200.0,13.9072,13.9231,13.8912,13.8912,279200.0
2008-03-24 11:00:00,17.4,17.45,17.39,17.44,517600.0,13.8912,13.9311,13.8832,13.9231,517600.0
2008-03-24 11:05:00,17.44,17.45,17.41,17.41,281600.0,13.9231,13.9311,13.8992,13.8992,281600.0
2008-03-24 11:10:00,17.41,17.42,17.32,17.35,374000.0,13.8992,13.9072,13.8273,13.8513,374000.0
2008-03-24 11:15:00,17.35,17.38,17.34,17.38,243200.0,13.8513,13.8752,13.8433,13.8752,243200.0
2008-03-24 11:20:00,17.37,17.38,17.35,17.36,176400.0,13.8673,13.8752,13.8513,13.8593,176400.0
2008-03-24 11:25:00,17.36,17.47,17.36,17.43,368400.0,13.8593,13.9471,13.8593,13.9152,368400.0
2008-03-24 11:30:00,17.43,17.44,17.39,17.4,280800.0,13.9152,13.9231,13.8832,13.8912,280800.0
2008-03-24 11:35:00,17.4,17.44,17.4,17.43,230400.0,13.8912,13.9231,13.8912,13.9152,230400.0
2008-03-24 11:40:00,17.43,17.45,17.39,17.45,302000.0,13.9152,13.9311,13.8832,13.9311,302000.0
2008-03-24 11:45:00,17.45,17.49,17.43,17.43,298000.0,13.9311,13.9631,13.9152,13.9152,298000.0
2008-03-24 11:50:00,17.43,17.45,17.42,17.42,212400.0,13.9152,13.9311,13.9072,13.9072,212400.0
2008-03-24 11:55:00,17.42,17.43,17.42,17.43,290400.0,13.9072,13.9152,13.9072,13.9152,290400.0
2008-03-24 12:00:00,17.43,17.43,17.4,17.42,220000.0,13.9152,13.9152,13.8912,13.9072,220000.0
2008-03-24 12:05:00,17.43,17.43,17.37,17.39,260400.0,13.9152,13.9152,13.8673,13.8832,260400.0
2008-03-24 12:10:00,17.39,17.4,17.37,17.38,363600.0,13.8832,13.8912,13.8673,13.8752,363600.0
2008-03-24 12:15:00,17.38,17.38,17.35,17.37,233600.0,13.8752,13.8752,13.8513,13.8673,233600.0
2008-03-24 12:20:00,17.37,17.38,17.35,17.37,123200.0,13.8673,13.8752,13.8513,13.8673,123200.0
2008-03-24 12:25:00,17.36,17.36,17.34,17.35,148000.0,13.8593,13.8593,13.8433,13.8513,148000.0
2008-03-24 12:30:00,17.35,17.4,17.34,17.35,298800.0,13.8513,13.8912,13.8433,13.8513,298800.0
2008-03-24 12:35:00,17.35,17.35,17.32,17.34,162400.0,13.8513,13.8513,13.8273,13.8433,162400.0
2008-03-24 12:40:00,17.34,17.34,17.31,17.31,165200.0,13.8433,13.8433,13.8194,13.8194,165200.0
2008-03-24 12:45:00,17.31,17.34,17.31,17.34,161200.0,13.8194,13.8433,13.8194,13.8433,161200.0
2008-03-24 12:50:00,17.34,17.4,17.34,17.37,251200.0,13.8433,13.8912,13.8433,13.8673,251200.0
2008-03-24 12:55:00,17.37,17.38,17.36,17.36,112800.0,13.8673,13.8752,13.8593,13.8593,112800.0
2008-03-24 13:00:00,17.36,17.36,17.32,17.34,191200.0,13.8593,13.8593,13.8273,13.8433,191200.0
2008-03-24 13:05:00,17.34,17.34,17.31,17.33,199200.0,13.8433,13.8433,13.8194,13.8353,199200.0
2008-03-24 13:10:00,17.33,17.34,17.33,17.34,112000.0,13.8353,13.8433,13.8353,13.8433,112000.0
2008-03-24 13:15:00,17.34,17.36,17.34,17.36,147200.0,13.8433,13.8593,13.8433,13.8593,147200.0
2008-03-24 13:20:00,17.36,17.36,17.35,17.35,99600.0,13.8593,13.8593,13.8513,13.8513,99600.0
2008-03-24 13:25:00,17.35,17.35,17.34,17.34,134400.0,13.8513,13.8513,13.8433,13.8433,134400.0
2008-03-24 13:30:00,17.34,17.34,17.32,17.33,134400.0,13.8433,13.8433,13.8273,13.8353,134400.0
2008-03-24 13:35:00,17.32,17.33,17.32,17.32,170000.0,13.8273,13.8353,13.8273,13.8273,170000.0
2008-03-24 13:40:00,17.32,17.33,17.31,17.31,232000.0,13.8273,13.8353,13.8194,13.8194,232000.0
2008-03-24 13:45:00,17.31,17.34,17.31,17.33,176800.0,13.8194,13.8433,13.8194,13.8353,176800.0
2008-03-24 13:50:00,17.34,17.34,17.3,17.3,229600.0,13.8433,13.8433,13.8114,13.8114,229600.0
2008-03-24 13:55:00,17.3,17.32,17.3,17.31,163200.0,13.8114,13.8273,13.8114,13.8194,163200.0
2008-03-24 14:00:00,17.31,17.32,17.3,17.31,177200.0,13.8194,13.8273,13.8114,13.8194,177200.0
2008-03-24 14:05:00,17.31,17.32,17.31,17.31,134000.0,13.8194,13.8273,13.8194,13.8194,134000.0
2008-03-24 14:10:00,17.31,17.33,17.31,17.31,129600.0,13.8194,13.8353,13.8194,13.8194,129600.0
2008-03-24 14:15:00,17.31,17.32,17.29,17.31,314800.0,13.8194,13.8273,13.8034,13.8194,314800.0
2008-03-24 14:20:00,17.31,17.4,17.3,17.35,367200.0,13.8194,13.8912,13.8114,13.8513,367200.0
2008-03-24 14:25:00,17.35,17.37,17.33,17.36,116000.0,13.8513,13.8673,13.8353,13.8593,116000.0
2008-03-24 14:30:00,17.36,17.39,17.36,17.38,172800.0,13.8593,13.8832,13.8593,13.8752,172800.0
2008-03-24 14:35:00,17.38,17.4,17.38,17.38,189600.0,13.8752,13.8912,13.8752,13.8752,189600.0
2008-03-24 14:40:00,17.38,17.38,17.37,17.38,244800.0,13.8752,13.8752,13.8673,13.8752,244800.0
2008-03-24 14:45:00,17.38,17.38,17.34,17.35,321600.0,13.8752,13.8752,13.8433,13.8513,321600.0
2008-03-24 14:50:00,17.35,17.36,17.34,17.36,405600.0,13.8513,13.8593,13.8433,13.8593,405600.0
2008-03-24 14:55:00,17.35,17.36,17.34,17.35,297600.0,13.8513,13.8593,13.8433,13.8513,297600.0
2008-03-24 15:00:00,17.35,17.39,17.34,17.37,311200.0,13.8513,13.8832,13.8433,13.8673,311200.0
2008-03-24 15:05:00,17.36,17.39,17.36,17.36,347600.0,13.8593,13.8832,13.8593,13.8593,347600.0
2008-03-24 15:10:00,17.35,17.39,17.34,17.39,435200.0,13.8513,13.8832,13.8433,13.8832,435200.0
2008-03-24 15:15:00,17.38,17.41,17.38,17.39,289200.0,13.8752,13.8992,13.8752,13.8832,289200.0
2008-03-24 15:20:00,17.39,17.4,17.34,17.34,348000.0,13.8832,13.8912,13.8433,13.8433,348000.0
2008-03-24 15:25:00,17.35,17.38,17.34,17.34,399600.0,13.8513,13.8752,13.8433,13.8433,399600.0
2008-03-24 15:30:00,17.34,17.36,17.34,17.34,649600.0,13.8433,13.8593,13.8433,13.8433,649600.0
2008-03-24 15:35:00,17.34,17.36,17.3,17.36,643600.0,13.8433,13.8593,13.8114,13.8593,643600.0
2008-03-24 15:40:00,17.36,17.37,17.32,17.32,408000.0,13.8593,13.8673,13.8273,13.8273,408000.0
2008-03-24 15:45:00,17.32,17.35,17.3,17.32,536400.0,13.8273,13.8513,13.8114,13.8273,536400.0
2008-03-24 15:50:00,17.32,17.33,17.29,17.3,938000.0,13.8273,13.8353,13.8034,13.8114,938000.0
2008-03-24 15:55:00,17.3,17.31,17.26,17.29,1139600.0,13.8114,13.8194,13.7794,13.8034,1139600.0
2008-03-25 09:30:00,17.31,17.31,17.0,17.02,764000.0,13.8194,13.8194,13.5719,13.5878,764000.0
2008-03-25 09:35:00,17.03,17.2,17.0,17.15,481200.0,13.5958,13.7315,13.5719,13.6916,481200.0
2008-03-25 09:40:00,17.15,17.28,17.15,17.26,502000.0,13.6916,13.7954,13.6916,13.7794,502000.0
2008-03-25 09:45:00,17.26,17.26,17.16,17.18,552000.0,13.7794,13.7794,13.6996,13.7156,552000.0
2008-03-25 09:50:00,17.17,17.17,17.07,17.08,374400.0,13.7076,13.7076,13.6277,13.6357,374400.0
2008-03-25 09:55:00,17.08,17.1,17.07,17.08,223600.0,13.6357,13.6517,13.6277,13.6357,223600.0
2008-03-25 10:00:00,17.08,17.1,17.04,17.08,537600.0,13.6357,13.6517,13.6038,13.6357,537600.0
2008-03-25 10:05:00,17.09,17.24,17.09,17.21,475600.0,13.6437,13.7635,13.6437,13.7395,475600.0
2008-03-25 10:10:00,17.21,17.25,17.18,17.24,236400.0,13.7395,13.7715,13.7156,13.7635,236400.0
2008-03-25 10:15:00,17.23,17.33,17.23,17.3,296800.0,13.7555,13.8353,13.7555,13.8114,296800.0
2008-03-25 10:20:00,17.31,17.31,17.21,17.23,263200.0,13.8194,13.8194,13.7395,13.7555,263200.0
2008-03-25 10:25:00,17.23,17.29,17.2,17.21,263200.0,13.7555,13.8034,13.7315,13.7395,263200.0
2008-03-25 10:30:00,17.21,17.23,17.11,17.13,328400.0,13.7395,13.7555,13.6597,13.6757,328400.0
2008-03-25 10:35:00,17.13,17.18,17.12,17.17,198800.0,13.6757,13.7156,13.6677,13.7076,198800.0
2008-03-25 10:40:00,17.17,17.22,17.16,17.22,160400.0,13.7076,13.7475,13.6996,13.7475,160400.0
2008-03-25 10:45:00,17.22,17.25,17.18,17.25,129200.0,13.7475,13.7715,13.7156,13.7715,129200.0
2008-03-25 10:50:00,17.25,17.28,17.2,17.28,302800.0,13.7715,13.7954,13.7315,13.7954,302800.0
2008-03-25 10:55:00,17.28,17.32,17.28,17.28,274400.0,13.7954,13.8273,13.7954,13.7954,274400.0
2008-03-25 11:00:00,17.28,17.32,17.25,17.26,363200.0,13.7954,13.8273,13.7715,13.7794,363200.0
2008-03-25 11:05:00,17.26,17.26,17.21,17.24,250400.0,13.7794,13.7794,13.7395,13.7635,250400.0
2008-03-25 11:10:00,17.24,17.25,17.23,17.24,258800.0,13.7635,13.7715,13.7555,13.7635,258800.0
2008-03-25 11:15:00,17.25,17.25,17.23,17.24,179200.0,13.7715,13.7715,13.7555,13.7635,179200.0
2008-03-25 11:20:00,17.24,17.25,17.24,17.25,212800.0,13.7635,13.7715,13.7635,13.7715,212800.0
2008-03-25 11:25:00,17.25,17.27,17.24,17.25,204000.0,13.7715,13.7874,13.7635,13.7715,204000.0
2008-03-25 11:30:00,17.25,17.3,17.24,17.29,212800.0,13.7715,13.8114,13.7635,13.8034,212800.0
2008-03-25 11:35:00,17.29,17.3,17.24,17.3,290400.0,13.8034,13.8114,13.7635,13.8114,290400.0
2008-03-25 11:40:00,17.3,17.3,17.28,17.3,146400.0,13.8114,13.8114,13.7954,13.8114,146400.0
2008-03-25 11:45:00,17.29,17.3,17.26,17.27,115200.0,13.8034,13.8114,13.7794,13.7874,115200.0
2008-03-25 11:50:00,17.27,17.3,17.25,17.25,215600.0,13.7874,13.8114,13.7715,13.7715,215600.0
2008-03-25 11:55:00,17.25,17.25,17.23,17.24,156400.0,13.7715,13.7715,13.7555,13.7635,156400.0
2008-03-25 12:00:00,17.24,17.27,17.24,17.25,206400.0,13.7635,13.7874,13.7635,13.7715,206400.0
2008-03-25 12:05:00,17.25,17.27,17.24,17.24,217600.0,13.7715,13.7874,13.7635,13.7635,217600.0
2008-03-25 12:10:00,17.25,17.27,17.19,17.2,203200.0,13.7715,13.7874,13.7236,13.7315,203200.0
2008-03-25 12:15:00,17.2,17.28,17.19,17.24,195200.0,13.7315,13.7954,13.7236,13.7635,195200.0
2008-03-25 12:20:00,17.24,17.25,17.23,17.24,107200.0,13.7635,13.7715,13.7555,13.7635,107200.0
2008-03-25 12:25:00,17.25,17.28,17.24,17.26,236000.0,13.7715,13.7954,13.7635,13.7794,236000.0
2008-03-25 12:30:00,17.25,17.25,17.24,17.25,91200.0,13.7715,13.7715,13.7635,13.7715,91200.0
2008-03-25 12:35:00,17.25,17.25,17.23,17.24,83200.0,13.7715,13.7715,13.7555,13.7635,83200.0
2008-03-25 12:40:00,17.23,17.25,17.23,17.23,144400.0,13.7555,13.7715,13.7555,13.7555,144400.0
2008-03-25 12:45:00,17.23,17.24,17.22,17.24,157200.0,13.7555,13.7635,13.7475,13.7635,157200.0
2008-03-25 12:50:00,17.24,17.25,17.23,17.25,193600.0,13.7635,13.7715,13.7555,13.7715,193600.0
2008-03-25 12:55:00,17.25,17.25,17.19,17.21,176800.0,13.7715,13.7715,13.7236,13.7395,176800.0
2008-03-25 13:00:00,17.2,17.21,17.16,17.16,152400.0,13.7315,13.7395,13.6996,13.6996,152400.0
2008-03-25 13:05:00,17.16,17.18,17.14,17.18,162000.0,13.6996,13.7156,13.6836,13.7156,162000.0
2008-03-25 13:10:00,17.17,17.21,17.16,17.2,188000.0,13.7076,13.7395,13.6996,13.7315,188000.0
2008-03-25 13:15:00,17.2,17.21,17.17,17.18,119600.0,13.7315,13.7395,13.7076,13.7156,119600.0
2008-03-25 13:20:00,17.18,17.2,17.14,17.15,211200.0,13.7156,13.7315,13.6836,13.6916,211200.0
2008-03-25 13:25:00,17.15,17.18,17.14,17.16,100000.0,13.6916,13.7156,13.6836,13.6996,100000.0
2008-03-25 13:30:00,17.18,17.21,17.16,17.16,229200.0,13.7156,13.7395,13.6996,13.6996,229200.0
2008-03-25 13:35:00,17.17,17.19,17.16,17.17,165600.0,13.7076,13.7236,13.6996,13.7076,165600.0
2008-03-25 13:40:00,17.17,17.25,17.17,17.23,486400.0,13.7076,13.7715,13.7076,13.7555,486400.0
2008-03-25 13:45:00,17.23,17.24,17.22,17.23,323600.0,13.7555,13.7635,13.7475,13.7555,323600.0
2008-03-25 13:50:00,17.23,17.25,17.23,17.24,303200.0,13.7555,13.7715,13.7555,13.7635,303200.0
2008-03-25 13:55:00,17.24,17.25,17.21,17.23,360800.0,13.7635,13.7715,13.7395,13.7555,360800.0
2008-03-25 14:00:00,17.23,17.23,17.21,17.23,171200.0,13.7555,13.7555,13.7395,13.7555,171200.0
2008-03-25 14:05:00,17.23,17.23,17.21,17.23,136800.0,13.7555,13.7555,13.7395,13.7555,136800.0
2008-03-25 14:10:00,17.22,17.23,17.22,17.22,232400.0,13.7475,13.7555,13.7475,13.7475,232400.0
2008-03-25 14:15:00,17.22,17.22,17.19,17.2,112000.0,13.7475,13.7475,13.7236,13.7315,112000.0
2008-03-25 14:20:00,17.2,17.22,17.19,17.21,118800.0,13.7315,13.7475,13.7236,13.7395,118800.0
2008-03-25 14:25:00,17.21,17.22,17.18,17.21,80800.0,13.7395,13.7475,13.7156,13.7395,80800.0
2008-03-25 14:30:00,17.2,17.2,17.17,17.18,116000.0,13.7315,13.7315,13.7076,13.7156,116000.0
2008-03-25 14:35:00,17.18,17.2,17.18,17.18,149200.0,13.7156,13.7315,13.7156,13.7156,149200.0
2008-03-25 14:40:00,17.18,17.2,17.16,17.19,246800.0,13.7156,13.7315,13.6996,13.7236,246800.0
2008-03-25 14:45:00,17.19,17.21,17.17,17.18,304800.0,13.7236,13.7395,13.7076,13.7156,304800.0
2008-03-25 14:50:00,17.18,17.22,17.14,17.22,490000.0,13.7156,13.7475,13.6836,13.7475,490000.0
2008-03-25 14:55:00,17.22,17.24,17.2,17.23,155200.0,13.7475,13.7635,13.7315,13.7555,155200.0
2008-03-25 15:00:00,17.22,17.23,17.21,17.22,214800.0,13.7475,13.7555,13.7395,13.7475,214800.0
2008-03-25 15:05:00,17.22,17.23,17.18,17.19,196800.0,13.7475,13.7555,13.7156,13.7236,196800.0
2008-03-25 15:10:00,17.19,17.22,17.17,17.2,266400.0,13.7236,13.7475,13.7076,13.7315,266400.0
2008-03-25 15:15:00,17.2,17.21,17.14,17.15,161200.0,13.7315,13.7395,13.6836,13.6916,161200.0
2008-03-25 15:20:00,17.15,17.21,17.15,17.2,203200.0,13.6916,13.7395,13.6916,13.7315,203200.0
2008-03-25 15:25:00,17.21,17.21,17.13,17.13,201600.0,13.7395,13.7395,13.6757,13.6757,201600.0
2008-03-25 15:30:00,17.14,17.16,17.12,17.14,220000.0,13.6836,13.6996,13.6677,13.6836,220000.0
2008-03-25 15:35:00,17.14,17.14,17.1,17.11,281600.0,13.6836,13.6836,13.6517,13.6597,281600.0
2008-03-25 15:40:00,17.11,17.14,17.1,17.11,353600.0,13.6597,13.6836,13.6517,13.6597,353600.0
2008-03-25 15:45:00,17.11,17.14,17.1,17.14,368800.0,13.6597,13.6836,13.6517,13.6836,368800.0
2008-03-25 15:50:00,17.14,17.16,17.09,17.1,458800.0,13.6836,13.6996,13.6437,13.6517,458800.0
2008-03-25 15:55:00,17.1,17.11,17.05,17.08,592400.0,13.6517,13.6597,13.6118,13.6357,592400.0
2008-03-26 09:30:00,17.04,17.1,16.88,16.89,480400.0,13.6038,13.6517,13.4761,13.484,480400.0
2008-03-26 09:35:00,16.89,16.99,16.88,16.99,332800.0,13.484,13.5639,13.4761,13.5639,332800.0
2008-03-26 09:40:00,16.98,17.02,16.96,16.98,173200.0,13.5559,13.5878,13.5399,13.5559,173200.0
2008-03-26 09:45:00,16.97,16.99,16.94,16.96,177200.0,13.5479,13.5639,13.524,13.5399,177200.0
2008-03-26 09:50:00,16.96,17.0,16.95,16.96,122000.0,13.5399,13.5719,13.5319,13.5399,122000.0
2008-03-26 09:55:00,16.97,16.99,16.95,16.98,138000.0,13.5479,13.5639,13.5319,13.5559,138000.0
2008-03-26 10:00:00,16.98,17.01,16.96,16.96,278800.0,13.5559,13.5798,13.5399,13.5399,278800.0
2008-03-26 10:05:00,16.97,17.0,16.96,16.98,208000.0,13.5479,13.5719,13.5399,13.5559,208000.0
2008-03-26 10:10:00,16.98,17.0,16.95,16.99,182400.0,13.5559,13.5719,13.5319,13.5639,182400.0
2008-03-26 10:15:00,17.0,17.0,16.97,16.98,121600.0,13.5719,13.5719,13.5479,13.5559,121600.0
2008-03-26 10:20:00,16.98,17.02,16.97,17.01,203200.0,13.5559,13.5878,13.5479,13.5798,203200.0
2008-03-26 10:25:00,17.01,17.02,16.97,17.0,93200.0,13.5798,13.5878,13.5479,13.5719,93200.0
2008-03-26 10:30:00,17.0,17.0,16.92,16.92,145600.0,13.5719,13.5719,13.508,13.508,145600.0
2008-03-26 10:35:00,16.92,16.99,16.92,16.99,100400.0,13.508,13.5639,13.508,13.5639,100400.0
2008-03-26 10:40:00,16.99,17.01,16.94,16.94,118400.0,13.5639,13.5798,13.524,13.524,118400.0
2008-03-26 10:45:00,16.95,16.95,16.9,16.9,116800.0,13.5319,13.5319,13.492,13.492,116800.0
2008-03-26 10:50:00,16.9,16.92,16.85,16.89,160400.0,13.492,13.508,13.4521,13.484,160400.0
2008-03-26 10:55:00,16.89,16.96,16.89,16.93,209600.0,13.484,13.5399,13.484,13.516,209600.0
2008-03-26 11:00:00,16.93,16.93,16.87,16.87,100800.0,13.516,13.516,13.4681,13.4681,100800.0
2008-03-26 11:05:00,16.88,16.91,16.87,16.89,125200.0,13.4761,13.5,13.4681,13.484,125200.0
2008-03-26 11:10:00,16.89,16.9,16.86,16.86,135600.0,13.484,13.492,13.4601,13.4601,135600.0
2008-03-26 11:15:00,16.86,16.86,16.83,16.85,124000.0,13.4601,13.4601,13.4361,13.4521,124000.0
2008-03-26 11:20:00,16.85,16.86,16.8,16.84,261200.0,13.4521,13.4601,13.4122,13.4441,261200.0
2008-03-26 11:25:00,16.84,16.91,16.84,16.88,200800.0,13.4441,13.5,13.4441,13.4761,200800.0
2008-03-26 11:30:00,16.89,16.89,16.81,16.82,195200.0,13.484,13.484,13.4202,13.4282,195200.0
2008-03-26 11:35:00,16.81,16.82,16.78,16.8,206400.0,13.4202,13.4282,13.3962,13.4122,206400.0
2008-03-26 11:40:00,16.8,16.82,16.78,16.8,240000.0,13.4122,13.4282,13.3962,13.4122,240000.0
2008-03-26 11:45:00,16.8,16.89,16.79,16.88,141200.0,13.4122,13.484,13.4042,13.4761,141200.0
2008-03-26 11:50:00,16.88,16.91,16.86,16.89,304400.0,13.4761,13.5,13.4601,13.484,304400.0
2008-03-26 11:55:00,16.89,16.91,16.85,16.85,151200.0,13.484,13.5,13.4521,13.4521,151200.0
2008-03-26 12:00:00,16.84,16.85,16.79,16.79,169600.0,13.4441,13.4521,13.4042,13.4042,169600.0
2008-03-26 12:05:00,16.79,16.82,16.77,16.8,156000.0,13.4042,13.4282,13.3882,13.4122,156000.0
2008-03-26 12:10:00,16.79,16.79,16.68,16.69,417600.0,13.4042,13.4042,13.3164,13.3244,417600.0
2008-03-26 12:15:00,16.69,16.72,16.68,16.71,298400.0,13.3244,13.3483,13.3164,13.3403,298400.0
2008-03-26 12:20:00,16.71,16.75,16.69,16.69,205200.0,13.3403,13.3723,13.3244,13.3244,205200.0
2008-03-26 12:25:00,16.69,16.7,16.68,16.68,232400.0,13.3244,13.3324,13.3164,13.3164,232400.0
2008-03-26 12:30:00,16.68,16.7,16.68,16.68,119200.0,13.3164,13.3324,13.3164,13.3164,119200.0
2008-03-26 12:35:00,16.68,16.69,16.66,16.68,164800.0,13.3164,13.3244,13.3004,13.3164,164800.0
2008-03-26 12:40:00,16.68,16.7,16.62,16.62,440400.0,13.3164,13.3324,13.2685,13.2685,440400.0
2008-03-26 12:45:00,16.63,16.63,16.61,16.62,251200.0,13.2765,13.2765,13.2605,13.2685,251200.0
2008-03-26 12:50:00,16.62,16.62,16.58,16.6,300800.0,13.2685,13.2685,13.2366,13.2525,300800.0
2008-03-26 12:55:00,16.59,16.62,16.57,16.61,430400.0,13.2445,13.2685,13.2286,13.2605,430400.0
2008-03-26 13:00:00,16.6,16.61,16.58,16.58,181600.0,13.2525,13.2605,13.2366,13.2366,181600.0
2008-03-26 13:05:00,16.58,16.59,16.56,16.59,292800.0,13.2366,13.2445,13.2206,13.2445,292800.0
2008-03-26 13:10:00,16.59,16.59,16.52,16.52,657200.0,13.2445,13.2445,13.1887,13.1887,657200.0
2008-03-26 13:15:00,16.52,16.61,16.52,16.6,358800.0,13.1887,13.2605,13.1887,13.2525,358800.0
2008-03-26 13:20:00,16.6,16.61,16.57,16.61,170400.0,13.2525,13.2605,13.2286,13.2605,170400.0
2008-03-26 13:25:00,16.61,16.64,16.58,16.59,189600.0,13.2605,13.2845,13.2366,13.2445,189600.0
2008-03-26 13:30:00,16.59,16.6,16.56,16.56,164800.0,13.2445,13.2525,13.2206,13.2206,164800.0
2008-03-26 13:35:00,16.56,16.68,16.56,16.68,510400.0,13.2206,13.3164,13.2206,13.3164,510400.0
2008-03-26 13:40:00,16.68,16.7,16.65,16.66,283200.0,13.3164,13.3324,13.2924,13.3004,283200.0
2008-03-26 13:45:00,16.66,16.67,16.63,16.67,239600.0,13.3004,13.3084,13.2765,13.3084,239600.0
2008-03-26 13:50:00,16.67,16.68,16.66,16.68,174400.0,13.3084,13.3164,13.3004,13.3164,174400.0
2008-03-26 13:55:00,16.67,16.67,16.63,16.65,189200.0,13.3084,13.3084,13.2765,13.2924,189200.0
2008-03-26 14:00:00,16.65,16.65,16.61,16.63,198000.0,13.2924,13.2924,13.2605,13.2765,198000.0
2008-03-26 14:05:00,16.62,16.69,16.62,16.68,201600.0,13.2685,13.3244,13.2685,13.3164,201600.0
2008-03-26 14:10:00,16.68,16.7,16.67,16.69,167200.0,13.3164,13.3324,13.3084,13.3244,167200.0
2008-03-26 14:15:00,16.69,16.7,16.63,16.65,196400.0,13.3244,13.3324,13.2765,13.2924,196400.0
2008-03-26 14:20:00,16.65,16.66,16.64,16.64,198400.0,13.2924,13.3004,13.2845,13.2845,198400.0
2008-03-26 14:25:00,16.64,16.65,16.62,16.64,212000.0,13.2845,13.2924,13.2685,13.2845,212000.0
2008-03-26 14:30:00,16.64,16.65,16.62,16.63,162000.0,13.2845,13.2924,13.2685,13.2765,162000.0
2008-03-26 14:35:00,16.64,16.65,16.62,16.63,226800.0,13.2845,13.2924,13.2685,13.2765,226800.0
2008-03-26 14:40:00,16.63,16.63,16.58,16.6,172800.0,13.2765,13.2765,13.2366,13.2525,172800.0
2008-03-26 14:45:00,16.6,16.65,16.6,16.63,146400.0,13.2525,13.2924,13.2525,13.2765,146400.0
2008-03-26 14:50:00,16.63,16.64,16.6,16.6,253200.0,13.2765,13.2845,13.2525,13.2525,253200.0
2008-03-26 14:55:00,16.6,16.65,16.58,16.63,243600.0,13.2525,13.2924,13.2366,13.2765,243600.0
2008-03-26 15:00:00,16.63,16.68,16.63,16.64,636400.0,13.2765,13.3164,13.2765,13.2845,636400.0
2008-03-26 15:05:00,16.63,16.65,16.61,16.63,276800.0,13.2765,13.2924,13.2605,13.2765,276800.0
2008-03-26 15:10:00,16.63,16.64,16.58,16.58,328800.0,13.2765,13.2845,13.2366,13.2366,328800.0
2008-03-26 15:15:00,16.58,16.58,16.54,16.55,553200.0,13.2366,13.2366,13.2046,13.2126,553200.0
2008-03-26 15:20:00,16.55,16.61,16.55,16.61,316400.0,13.2126,13.2605,13.2126,13.2605,316400.0
2008-03-26 15:25:00,16.61,16.63,16.57,16.58,334000.0,13.2605,13.2765,13.2286,13.2366,334000.0
2008-03-26 15:30:00,16.57,16.61,16.57,16.59,376400.0,13.2286,13.2605,13.2286,13.2445,376400.0
2008-03-26 15:35:00,16.59,16.61,16.56,16.57,548400.0,13.2445,13.2605,13.2206,13.2286,548400.0
2008-03-26 15:40:00,16.57,16.58,16.54,16.55,558800.0,13.2286,13.2366,13.2046,13.2126,558800.0
2008-03-26 15:45:00,16.55,16.57,16.54,16.56,390800.0,13.2126,13.2286,13.2046,13.2206,390800.0
2008-03-26 15:50:00,16.56,16.59,16.55,16.57,675600.0,13.2206,13.2445,13.2126,13.2286,675600.0
2008-03-26 15:55:00,16.57,16.59,16.56,16.59,622400.0,13.2286,13.2445,13.2206,13.2445,622400.0
2008-03-27 09:30:00,16.64,16.83,16.55,16.73,352400.0,13.2845,13.4361,13.2126,13.3563,352400.0
2008-03-27 09:35:00,16.74,16.76,16.68,16.7,293200.0,13.3643,13.3803,13.3164,13.3324,293200.0
2008-03-27 09:40:00,16.71,16.75,16.7,16.7,270800.0,13.3403,13.3723,13.3324,13.3324,270800.0
2008-03-27 09:45:00,16.7,16.74,16.7,16.71,157200.0,13.3324,13.3643,13.3324,13.3403,157200.0
2008-03-27 09:50:00,16.71,16.71,16.65,16.66,184800.0,13.3403,13.3403,13.2924,13.3004,184800.0
2008-03-27 09:55:00,16.66,16.68,16.59,16.65,530800.0,13.3004,13.3164,13.2445,13.2924,530800.0
2008-03-27 10:00:00,16.65,16.67,16.61,16.63,520800.0,13.2924,13.3084,13.2605,13.2765,520800.0
2008-03-27 10:05:00,16.63,16.65,16.61,16.61,88000.0,13.2765,13.2924,13.2605,13.2605,88000.0
2008-03-27 10:10:00,16.62,16.65,16.62,16.65,159600.0,13.2685,13.2924,13.2685,13.2924,159600.0
2008-03-27 10:15:00,16.64,16.68,16.62,16.62,253200.0,13.2845,13.3164,13.2685,13.2685,253200.0
2008-03-27 10:20:00,16.62,16.68,16.6,16.68,140400.0,13.2685,13.3164,13.2525,13.3164,140400.0
2008-03-27 10:25:00,16.67,16.69,16.65,16.66,121200.0,13.3084,13.3244,13.2924,13.3004,121200.0
2008-03-27 10:30:00,16.66,16.66,16.59,16.6,134000.0,13.3004,13.3004,13.2445,13.2525,134000.0
2008-03-27 10:35:00,16.6,16.61,16.58,16.6,154400.0,13.2525,13.2605,13.2366,13.2525,154400.0
2008-03-27 10:40:00,16.6,16.64,16.59,16.62,102800.0,13.2525,13.2845,13.2445,13.2685,102800.0
2008-03-27 10:45:00,16.62,16.63,16.61,16.61,70800.0,13.2685,13.2765,13.2605,13.2605,70800.0
2008-03-27 10:50:00,16.61,16.64,16.61,16.64,183200.0,13.2605,13.2845,13.2605,13.2845,183200.0
2008-03-27 10:55:00,16.64,16.66,16.62,16.62,87200.0,13.2845,13.3004,13.2685,13.2685,87200.0
2008-03-27 11:00:00,16.62,16.64,16.61,16.63,154000.0,13.2685,13.2845,13.2605,13.2765,154000.0
2008-03-27 11:05:00,16.62,16.64,16.6,16.63,134000.0,13.2685,13.2845,13.2525,13.2765,134000.0
2008-03-27 11:10:00,16.63,16.65,16.61,16.61,80000.0,13.2765,13.2924,13.2605,13.2605,80000.0
2008-03-27 11:15:00,16.62,16.65,16.61,16.65,119600.0,13.2685,13.2924,13.2605,13.2924,119600.0
2008-03-27 11:20:00,16.65,16.66,16.62,16.64,167600.0,13.2924,13.3004,13.2685,13.2845,167600.0
2008-03-27 11:25:00,16.65,16.65,16.6,16.62,104800.0,13.2924,13.2924,13.2525,13.2685,104800.0
2008-03-27 11:30:00,16.62,16.65,16.6,16.64,89600.0,13.2685,13.2924,13.2525,13.2845,89600.0
2008-03-27 11:35:00,16.64,16.65,16.61,16.63,112400.0,13.2845,13.2924,13.2605,13.2765,112400.0
2008-03-27 11:40:00,16.64,16.68,16.63,16.67,227600.0,13.2845,13.3164,13.2765,13.3084,227600.0
2008-03-27 11:45:00,16.67,16.7,16.67,16.68,313200.0,13.3084,13.3324,13.3084,13.3164,313200.0
2008-03-27 11:50:00,16.68,16.7,16.66,16.67,166400.0,13.3164,13.3324,13.3004,13.3084,166400.0
2008-03-27 11:55:00,16.67,16.67,16.66,16.66,107600.0,13.3084,13.3084,13.3004,13.3004,107600.0
2008-03-27 12:00:00,16.66,16.69,16.64,16.68,322800.0,13.3004,13.3244,13.2845,13.3164,322800.0
2008-03-27 12:05:00,16.67,16.68,16.63,16.65,158000.0,13.3084,13.3164,13.2765,13.2924,158000.0
2008-03-27 12:10:00,16.65,16.68,16.64,16.68,167200.0,13.2924,13.3164,13.2845,13.3164,167200.0
2008-03-27 12:15:00,16.68,16.7,16.67,16.68,121200.0,13.3164,13.3324,13.3084,13.3164,121200.0
2008-03-27 12:20:00,16.68,16.68,16.65,16.66,189200.0,13.3164,13.3164,13.2924,13.3004,189200.0
2008-03-27 12:25:00,16.66,16.7,16.66,16.7,263600.0,13.3004,13.3324,13.3004,13.3324,263600.0
2008-03-27 12:30:00,16.7,16.71,16.68,16.7,204800.0,13.3324,13.3403,13.3164,13.3324,204800.0
2008-03-27 12:35:00,16.7,16.73,16.69,16.7,290800.0,13.3324,13.3563,13.3244,13.3324,290800.0
2008-03-27 12:40:00,16.7,16.71,16.68,16.69,214800.0,13.3324,13.3403,13.3164,13.3244,214800.0
2008-03-27 12:45:00,16.69,16.69,16.67,16.68,100000.0,13.3244,13.3244,13.3084,13.3164,100000.0
2008-03-27 12:50:00,16.67,16.68,16.67,16.68,201600.0,13.3084,13.3164,13.3084,13.3164,201600.0
2008-03-27 12:55:00,16.68,16.68,16.65,16.65,88400.0,13.3164,13.3164,13.2924,13.2924,88400.0
2008-03-27 13:00:00,16.65,16.67,16.64,16.67,68000.0,13.2924,13.3084,13.2845,13.3084,68000.0
2008-03-27 13:05:00,16.67,16.7,16.67,16.68,141600.0,13.3084,13.3324,13.3084,13.3164,141600.0
2008-03-27 13:10:00,16.68,16.7,16.67,16.7,79200.0,13.3164,13.3324,13.3084,13.3324,79200.0
2008-03-27 13:15:00,16.7,16.72,16.7,16.7,60000.0,13.3324,13.3483,13.3324,13.3324,60000.0
2008-03-27 13:20:00,16.7,16.71,16.68,16.7,76800.0,13.3324,13.3403,13.3164,13.3324,76800.0
2008-03-27 13:25:00,16.7,16.72,16.7,16.7,109600.0,13.3324,13.3483,13.3324,13.3324,109600.0
2008-03-27 13:30:00,16.7,16.7,16.64,16.64,103600.0,13.3324,13.3324,13.2845,13.2845,103600.0
2008-03-27 13:35:00,16.65,16.65,16.62,16.64,108400.0,13.2924,13.2924,13.2685,13.2845,108400.0
2008-03-27 13:40:00,16.65,16.65,16.61,16.63,88400.0,13.2924,13.2924,13.2605,13.2765,88400.0
2008-03-27 13:45:00,16.63,16.66,16.61,16.63,76800.0,13.2765,13.3004,13.2605,13.2765,76800.0
2008-03-27 13:50:00,16.63,16.65,16.62,16.65,50000.0,13.2765,13.2924,13.2685,13.2924,50000.0
2008-03-27 13:55:00,16.64,16.67,16.64,16.65,83200.0,13.2845,13.3084,13.2845,13.2924,83200.0
2008-03-27 14:00:00,16.66,16.68,16.65,16.66,114000.0,13.3004,13.3164,13.2924,13.3004,114000.0
2008-03-27 14:05:00,16.66,16.66,16.63,16.66,114800.0,13.3004,13.3004,13.2765,13.3004,114800.0
2008-03-27 14:10:00,16.66,16.68,16.66,16.68,66800.0,13.3004,13.3164,13.3004,13.3164,66800.0
2008-03-27 14:15:00,16.68,16.71,16.66,16.68,198800.0,13.3164,13.3403,13.3004,13.3164,198800.0
2008-03-27 14:20:00,16.68,16.71,16.68,16.7,194000.0,13.3164,13.3403,13.3164,13.3324,194000.0
2008-03-27 14:25:00,16.7,16.71,16.68,16.69,142000.0,13.3324,13.3403,13.3164,13.3244,142000.0
2008-03-27 14:30:00,16.68,16.71,16.68,16.69,158400.0,13.3164,13.3403,13.3164,13.3244,158400.0
2008-03-27 14:35:00,16.7,16.74,16.68,16.73,224800.0,13.3324,13.3643,13.3164,13.3563,224800.0
2008-03-27 14:40:00,16.74,16.75,16.71,16.71,101600.0,13.3643,13.3723,13.3403,13.3403,101600.0
2008-03-27 14:45:00,16.71,16.71,16.68,16.69,171600.0,13.3403,13.3403,13.3164,13.3244,171600.0
2008-03-27 14:50:00,16.69,16.7,16.67,16.67,271600.0,13.3244,13.3324,13.3084,13.3084,271600.0
2008-03-27 14:55:00,16.67,16.68,16.62,16.65,142000.0,13.3084,13.3164,13.2685,13.2924,142000.0
2008-03-27 15:00:00,16.65,16.68,16.63,16.67,154800.0,13.2924,13.3164,13.2765,13.3084,154800.0
2008-03-27 15:05:00,16.66,16.67,16.63,16.65,251200.0,13.3004,13.3084,13.2765,13.2924,251200.0
2008-03-27 15:10:00,16.63,16.64,16.59,16.63,291600.0,13.2765,13.2845,13.2445,13.2765,291600.0
2008-03-27 15:15:00,16.63,16.65,16.63,16.65,172400.0,13.2765,13.2924,13.2765,13.2924,172400.0
2008-03-27 15:20:00,16.65,16.65,16.56,16.58,408400.0,13.2924,13.2924,13.2206,13.2366,408400.0
2008-03-27 15:25:00,16.58,16.62,16.57,16.6,255600.0,13.2366,13.2685,13.2286,13.2525,255600.0
2008-03-27 15:30:00,16.6,16.62,16.6,16.61,124000.0,13.2525,13.2685,13.2525,13.2605,124000.0
2008-03-27 15:35:00,16.61,16.61,16.52,16.52,268800.0,13.2605,13.2605,13.1887,13.1887,268800.0
2008-03-27 15:40:00,16.52,16.6,16.52,16.58,248400.0,13.1887,13.2525,13.1887,13.2366,248400.0
2008-03-27 15:45:00,16.58,16.58,16.54,16.56,354400.0,13.2366,13.2366,13.2046,13.2206,354400.0
2008-03-27 15:50:00,16.56,16.57,16.54,16.55,432000.0,13.2206,13.2286,13.2046,13.2126,432000.0
2008-03-27 15:55:00,16.55,16.56,16.5,16.5,653600.0,13.2126,13.2206,13.1727,13.1727,653600.0
2008-03-28 09:30:00,16.58,16.58,16.45,16.46,423200.0,13.2366,13.2366,13.1328,13.1408,423200.0
2008-03-28 09:35:00,16.47,16.49,16.36,16.37,235200.0,13.1487,13.1647,13.0609,13.0689,235200.0
2008-03-28 09:40:00,16.37,16.39,16.28,16.35,208400.0,13.0689,13.0849,12.9971,13.0529,208400.0
2008-03-28 09:45:00,16.34,16.34,16.31,16.32,236800.0,13.045,13.045,13.021,13.029,236800.0
2008-03-28 09:50:00,16.33,16.36,16.32,16.35,198400.0,13.037,13.0609,13.029,13.0529,198400.0
2008-03-28 09:55:00,16.35,16.38,16.35,16.38,187600.0,13.0529,13.0769,13.0529,13.0769,187600.0
2008-03-28 10:00:00,16.38,16.43,16.37,16.39,236000.0,13.0769,13.1168,13.0689,13.0849,236000.0
2008-03-28 10:05:00,16.39,16.43,16.38,16.38,470000.0,13.0849,13.1168,13.0769,13.0769,470000.0
2008-03-28 10:10:00,16.39,16.42,16.38,16.4,193600.0,13.0849,13.1088,13.0769,13.0929,193600.0
2008-03-28 10:15:00,16.41,16.43,16.37,16.4,366800.0,13.1008,13.1168,13.0689,13.0929,366800.0
2008-03-28 10:20:00,16.4,16.45,16.39,16.45,618400.0,13.0929,13.1328,13.0849,13.1328,618400.0
2008-03-28 10:25:00,16.45,16.47,16.43,16.46,222400.0,13.1328,13.1487,13.1168,13.1408,222400.0
2008-03-28 10:30:00,16.46,16.49,16.43,16.46,235600.0,13.1408,13.1647,13.1168,13.1408,235600.0
2008-03-28 10:35:00,16.46,16.48,16.44,16.47,188800.0,13.1408,13.1567,13.1248,13.1487,188800.0
2008-03-28 10:40:00,16.47,16.5,16.45,16.5,202400.0,13.1487,13.1727,13.1328,13.1727,202400.0
2008-03-28 10:45:00,16.49,16.5,16.47,16.47,181600.0,13.1647,13.1727,13.1487,13.1487,181600.0
2008-03-28 10:50:00,16.47,16.49,16.43,16.46,203600.0,13.1487,13.1647,13.1168,13.1408,203600.0
2008-03-28 10:55:00,16.46,16.46,16.42,16.43,186000.0,13.1408,13.1408,13.1088,13.1168,186000.0
2008-03-28 11:00:00,16.43,16.43,16.4,16.41,118000.0,13.1168,13.1168,13.0929,13.1008,118000.0
2008-03-28 11:05:00,16.41,16.44,16.39,16.4,160000.0,13.1008,13.1248,13.0849,13.0929,160000.0
2008-03-28 11:10:00,16.4,16.42,16.39,16.41,114000.0,13.0929,13.1088,13.0849,13.1008,114000.0
2008-03-28 11:15:00,16.42,16.43,16.4,16.41,119600.0,13.1088,13.1168,13.0929,13.1008,119600.0
2008-03-28 11:20:00,16.4,16.42,16.4,16.41,103600.0,13.0929,13.1088,13.0929,13.1008,103600.0
2008-03-28 11:25:00,16.41,16.43,16.4,16.4,151600.0,13.1008,13.1168,13.0929,13.0929,151600.0
2008-03-28 11:30:00,16.4,16.44,16.4,16.44,142400.0,13.0929,13.1248,13.0929,13.1248,142400.0
2008-03-28 11:35:00,16.44,16.48,16.44,16.48,78800.0,13.1248,13.1567,13.1248,13.1567,78800.0
2008-03-28 11:40:00,16.48,16.48,16.46,16.47,284800.0,13.1567,13.1567,13.1408,13.1487,284800.0
2008-03-28 11:45:00,16.47,16.48,16.46,16.48,164000.0,13.1487,13.1567,13.1408,13.1567,164000.0
2008-03-28 11:50:00,16.48,16.5,16.47,16.5,153200.0,13.1567,13.1727,13.1487,13.1727,153200.0
2008-03-28 11:55:00,16.5,16.53,16.5,16.51,134000.0,13.1727,13.1966,13.1727,13.1807,134000.0
2008-03-28 12:00:00,16.51,16.51,16.5,16.51,86400.0,13.1807,13.1807,13.1727,13.1807,86400.0
2008-03-28 12:05:00,16.51,16.52,16.47,16.49,182000.0,13.1807,13.1887,13.1487,13.1647,182000.0
2008-03-28 12:10:00,16.49,16.49,16.44,16.46,91200.0,13.1647,13.1647,13.1248,13.1408,91200.0
2008-03-28 12:15:00,16.47,16.48,16.46,16.47,125200.0,13.1487,13.1567,13.1408,13.1487,125200.0
2008-03-28 12:20:00,16.47,16.5,16.47,16.5,116400.0,13.1487,13.1727,13.1487,13.1727,116400.0
2008-03-28 12:25:00,16.5,16.52,16.5,16.52,150000.0,13.1727,13.1887,13.1727,13.1887,150000.0
2008-03-28 12:30:00,16.52,16.53,16.52,16.53,130800.0,13.1887,13.1966,13.1887,13.1966,130800.0
2008-03-28 12:35:00,16.53,16.53,16.5,16.5,161200.0,13.1966,13.1966,13.1727,13.1727,161200.0
2008-03-28 12:40:00,16.5,16.54,16.48,16.51,326800.0,13.1727,13.2046,13.1567,13.1807,326800.0
2008-03-28 12:45:00,16.51,16.53,16.48,16.52,101200.0,13.1807,13.1966,13.1567,13.1887,101200.0
2008-03-28 12:50:00,16.52,16.54,16.5,16.5,131200.0,13.1887,13.2046,13.1727,13.1727,131200.0
2008-03-28 12:55:00,16.5,16.51,16.48,16.49,208400.0,13.1727,13.1807,13.1567,13.1647,208400.0
2008-03-28 13:00:00,16.49,16.53,16.49,16.53,405600.0,13.1647,13.1966,13.1647,13.1966,405600.0
2008-03-28 13:05:00,16.53,16.53,16.5,16.52,72000.0,13.1966,13.1966,13.1727,13.1887,72000.0
2008-03-28 13:10:00,16.52,16.53,16.52,16.53,104800.0,13.1887,13.1966,13.1887,13.1966,104800.0
2008-03-28 13:15:00,16.53,16.54,16.52,16.54,149600.0,13.1966,13.2046,13.1887,13.2046,149600.0
2008-03-28 13:20:00,16.54,16.56,16.5,16.53,338400.0,13.2046,13.2206,13.1727,13.1966,338400.0
2008-03-28 13:25:00,16.53,16.53,16.51,16.53,101200.0,13.1966,13.1966,13.1807,13.1966,101200.0
2008-03-28 13:30:00,16.52,16.54,16.5,16.52,327600.0,13.1887,13.2046,13.1727,13.1887,327600.0
2008-03-28 13:35:00,16.52,16.55,16.5,16.55,168400.0,13.1887,13.2126,13.1727,13.2126,168400.0
2008-03-28 13:40:00,16.55,16.55,16.51,16.52,211200.0,13.2126,13.2126,13.1807,13.1887,211200.0
2008-03-28 13:45:00,16.52,16.54,16.52,16.52,111600.0,13.1887,13.2046,13.1887,13.1887,111600.0
2008-03-28 13:50:00,16.52,16.52,16.49,16.5,131600.0,13.1887,13.1887,13.1647,13.1727,131600.0
2008-03-28 13:55:00,16.5,16.5,16.49,16.49,425200.0,13.1727,13.1727,13.1647,13.1647,425200.0
2008-03-28 14:00:00,16.49,16.51,16.49,16.5,203200.0,13.1647,13.1807,13.1647,13.1727,203200.0
2008-03-28 14:05:00,16.5,16.5,16.47,16.49,152800.0,13.1727,13.1727,13.1487,13.1647,152800.0
2008-03-28 14:10:00,16.49,16.53,16.48,16.52,643600.0,13.1647,13.1966,13.1567,13.1887,643600.0
2008-03-28 14:15:00,16.52,16.56,16.52,16.54,132400.0,13.1887,13.2206,13.1887,13.2046,132400.0
2008-03-28 14:20:00,16.53,16.57,16.53,16.53,196000.0,13.1966,13.2286,13.1966,13.1966,196000.0
2008-03-28 14:25:00,16.53,16.54,16.5,16.54,619600.0,13.1966,13.2046,13.1727,13.2046,619600.0
2008-03-28 14:30:00,16.54,16.57,16.54,16.55,190400.0,13.2046,13.2286,13.2046,13.2126,190400.0
2008-03-28 14:35:00,16.55,16.56,16.54,16.54,195200.0,13.2126,13.2206,13.2046,13.2046,195200.0
2008-03-28 14:40:00,16.54,16.55,16.53,16.53,372000.0,13.2046,13.2126,13.1966,13.1966,372000.0
2008-03-28 14:45:00,16.53,16.58,16.53,16.58,256000.0,13.1966,13.2366,13.1966,13.2366,256000.0
2008-03-28 14:50:00,16.58,16.58,16.57,16.58,129200.0,13.2366,13.2366,13.2286,13.2366,129200.0
2008-03-28 14:55:00,16.58,16.58,16.57,16.58,346000.0,13.2366,13.2366,13.2286,13.2366,346000.0
2008-03-28 15:00:00,16.58,16.61,16.56,16.59,875600.0,13.2366,13.2605,13.2206,13.2445,875600.0
2008-03-28 15:05:00,16.59,16.61,16.58,16.59,495600.0,13.2445,13.2605,13.2366,13.2445,495600.0
2008-03-28 15:10:00,16.59,16.6,16.57,16.58,456400.0,13.2445,13.2525,13.2286,13.2366,456400.0
2008-03-28 15:15:00,16.57,16.57,16.52,16.53,288000.0,13.2286,13.2286,13.1887,13.1966,288000.0
2008-03-28 15:20:00,16.53,16.57,16.53,16.55,232800.0,13.1966,13.2286,13.1966,13.2126,232800.0
2008-03-28 15:25:00,16.55,16.58,16.55,16.56,258400.0,13.2126,13.2366,13.2126,13.2206,258400.0
2008-03-28 15:30:00,16.56,16.6,16.56,16.57,546000.0,13.2206,13.2525,13.2206,13.2286,546000.0
2008-03-28 15:35:00,16.57,16.58,16.49,16.5,905600.0,13.2286,13.2366,13.1647,13.1727,905600.0
2008-03-28 15:40:00,16.5,16.5,16.49,16.49,390800.0,13.1727,13.1727,13.1647,13.1647,390800.0
2008-03-28 15:45:00,16.49,16.5,16.46,16.49,313200.0,13.1647,13.1727,13.1408,13.1647,313200.0
2008-03-28 15:50:00,16.5,16.5,16.47,16.5,529200.0,13.1727,13.1727,13.1487,13.1727,529200.0
2008-03-28 15:55:00,16.5,16.5,16.46,16.48,550400.0,13.1727,13.1727,13.1408,13.1567,550400.0
2008-03-31 09:30:00,16.44,16.81,16.44,16.78,416800.0,13.1248,13.4202,13.1248,13.3962,416800.0
2008-03-31 09:35:00,16.78,16.8,16.66,16.7,201600.0,13.3962,13.4122,13.3004,13.3324,201600.0
2008-03-31 09:40:00,16.69,16.9,16.69,16.87,540800.0,13.3244,13.492,13.3244,13.4681,540800.0
2008-03-31 09:45:00,16.86,16.91,16.83,16.88,446000.0,13.4601,13.5,13.4361,13.4761,446000.0
2008-03-31 09:50:00,16.88,16.93,16.83,16.85,312400.0,13.4761,13.516,13.4361,13.4521,312400.0
2008-03-31 09:55:00,16.85,16.86,16.78,16.78,146800.0,13.4521,13.4601,13.3962,13.3962,146800.0
2008-03-31 10:00:00,16.78,16.78,16.74,16.78,376800.0,13.3962,13.3962,13.3643,13.3962,376800.0
2008-03-31 10:05:00,16.78,16.79,16.73,16.73,230000.0,13.3962,13.4042,13.3563,13.3563,230000.0
2008-03-31 10:10:00,16.73,16.73,16.66,16.68,383200.0,13.3563,13.3563,13.3004,13.3164,383200.0
2008-03-31 10:15:00,16.68,16.69,16.61,16.66,390800.0,13.3164,13.3244,13.2605,13.3004,390800.0
2008-03-31 10:20:00,16.66,16.7,16.66,16.66,278000.0,13.3004,13.3324,13.3004,13.3004,278000.0
2008-03-31 10:25:00,16.66,16.68,16.66,16.67,231200.0,13.3004,13.3164,13.3004,13.3084,231200.0
2008-03-31 10:30:00,16.67,16.67,16.6,16.61,153600.0,13.3084,13.3084,13.2525,13.2605,153600.0
2008-03-31 10:35:00,16.61,16.65,16.61,16.65,161600.0,13.2605,13.2924,13.2605,13.2924,161600.0
2008-03-31 10:40:00,16.64,16.64,16.59,16.64,201600.0,13.2845,13.2845,13.2445,13.2845,201600.0
2008-03-31 10:45:00,16.64,16.66,16.59,16.66,439600.0,13.2845,13.3004,13.2445,13.3004,439600.0
2008-03-31 10:50:00,16.66,16.74,16.66,16.72,213600.0,13.3004,13.3643,13.3004,13.3483,213600.0
2008-03-31 10:55:00,16.72,16.75,16.71,16.72,204800.0,13.3483,13.3723,13.3403,13.3483,204800.0
2008-03-31 11:00:00,16.71,16.72,16.65,16.65,170000.0,13.3403,13.3483,13.2924,13.2924,170000.0
2008-03-31 11:05:00,16.65,16.68,16.65,16.67,129600.0,13.2924,13.3164,13.2924,13.3084,129600.0
2008-03-31 11:10:00,16.67,16.73,16.66,16.7,537200.0,13.3084,13.3563,13.3004,13.3324,537200.0
2008-03-31 11:15:00,16.71,16.71,16.68,16.68,261600.0,13.3403,13.3403,13.3164,13.3164,261600.0
2008-03-31 11:20:00,16.68,16.74,16.68,16.74,241600.0,13.3164,13.3643,13.3164,13.3643,241600.0
2008-03-31 11:25:00,16.74,16.78,16.73,16.77,215200.0,13.3643,13.3962,13.3563,13.3882,215200.0
2008-03-31 11:30:00,16.77,16.83,16.77,16.82,158400.0,13.3882,13.4361,13.3882,13.4282,158400.0
2008-03-31 11:35:00,16.82,16.84,16.82,16.82,183200.0,13.4282,13.4441,13.4282,13.4282,183200.0
2008-03-31 11:40:00,16.83,16.87,16.82,16.87,150400.0,13.4361,13.4681,13.4282,13.4681,150400.0
2008-03-31 11:45:00,16.86,16.9,16.85,16.88,172400.0,13.4601,13.492,13.4521,13.4761,172400.0
2008-03-31 11:50:00,16.88,16.95,16.88,16.94,290000.0,13.4761,13.5319,13.4761,13.524,290000.0
2008-03-31 11:55:00,16.94,16.95,16.93,16.95,259600.0,13.524,13.5319,13.516,13.5319,259600.0
2008-03-31 12:00:00,16.95,16.96,16.93,16.95,224400.0,13.5319,13.5399,13.516,13.5319,224400.0
2008-03-31 12:05:00,16.95,16.95,16.93,16.94,156800.0,13.5319,13.5319,13.516,13.524,156800.0
2008-03-31 12:10:00,16.95,16.95,16.92,16.92,100000.0,13.5319,13.5319,13.508,13.508,100000.0
2008-03-31 12:15:00,16.92,16.92,16.87,16.91,186800.0,13.508,13.508,13.4681,13.5,186800.0
2008-03-31 12:20:00,16.91,16.91,16.85,16.87,166000.0,13.5,13.5,13.4521,13.4681,166000.0
2008-03-31 12:25:00,16.87,16.95,16.85,16.94,218800.0,13.4681,13.5319,13.4521,13.524,218800.0
2008-03-31 12:30:00,16.94,16.96,16.93,16.96,143600.0,13.524,13.5399,13.516,13.5399,143600.0
2008-03-31 12:35:00,16.96,17.0,16.96,16.96,224800.0,13.5399,13.5719,13.5399,13.5399,224800.0
2008-03-31 12:40:00,16.96,16.98,16.93,16.93,222000.0,13.5399,13.5559,13.516,13.516,222000.0
2008-03-31 12:45:00,16.93,16.97,16.93,16.97,133600.0,13.516,13.5479,13.516,13.5479,133600.0
2008-03-31 12:50:00,16.97,17.0,16.97,17.0,129200.0,13.5479,13.5719,13.5479,13.5719,129200.0
2008-03-31 12:55:00,17.0,17.07,17.0,17.03,319200.0,13.5719,13.6277,13.5719,13.5958,319200.0
2008-03-31 13:00:00,17.03,17.03,16.97,16.99,213200.0,13.5958,13.5958,13.5479,13.5639,213200.0
2008-03-31 13:05:00,16.99,17.04,16.99,17.03,240800.0,13.5639,13.6038,13.5639,13.5958,240800.0
2008-03-31 13:10:00,17.03,17.05,17.02,17.04,123200.0,13.5958,13.6118,13.5878,13.6038,123200.0
2008-03-31 13:15:00,17.04,17.04,17.01,17.01,128000.0,13.6038,13.6038,13.5798,13.5798,128000.0
2008-03-31 13:20:00,17.01,17.03,17.0,17.0,91200.0,13.5798,13.5958,13.5719,13.5719,91200.0
2008-03-31 13:25:00,17.0,17.02,16.97,17.02,207600.0,13.5719,13.5878,13.5479,13.5878,207600.0
2008-03-31 13:30:00,17.01,17.05,17.01,17.02,202800.0,13.5798,13.6118,13.5798,13.5878,202800.0
2008-03-31 13:35:00,17.03,17.04,17.02,17.04,136000.0,13.5958,13.6038,13.5878,13.6038,136000.0
2008-03-31 13:40:00,17.03,17.04,16.96,16.97,140800.0,13.5958,13.6038,13.5399,13.5479,140800.0
2008-03-31 13:45:00,16.97,17.0,16.96,16.96,122800.0,13.5479,13.5719,13.5399,13.5399,122800.0
2008-03-31 13:50:00,16.96,16.97,16.95,16.97,447200.0,13.5399,13.5479,13.5319,13.5479,447200.0
2008-03-31 13:55:00,16.97,16.98,16.93,16.93,185200.0,13.5479,13.5559,13.516,13.516,185200.0
2008-03-31 14:00:00,16.93,16.95,16.92,16.93,237200.0,13.516,13.5319,13.508,13.516,237200.0
2008-03-31 14:05:00,16.94,16.98,16.92,16.98,412000.0,13.524,13.5559,13.508,13.5559,412000.0
2008-03-31 14:10:00,16.98,17.01,16.96,17.0,474400.0,13.5559,13.5798,13.5399,13.5719,474400.0
2008-03-31 14:15:00,17.0,17.0,16.97,17.0,213200.0,13.5719,13.5719,13.5479,13.5719,213200.0
2008-03-31 14:20:00,17.0,17.01,16.96,16.97,192000.0,13.5719,13.5798,13.5399,13.5479,192000.0
2008-03-31 14:25:00,16.97,17.0,16.97,16.99,158800.0,13.5479,13.5719,13.5479,13.5639,158800.0
2008-03-31 14:30:00,16.99,16.99,16.96,16.98,133600.0,13.5639,13.5639,13.5399,13.5559,133600.0
2008-03-31 14:35:00,16.98,16.98,16.95,16.98,276000.0,13.5559,13.5559,13.5319,13.5559,276000.0
2008-03-31 14:40:00,16.98,16.98,16.91,16.92,235600.0,13.5559,13.5559,13.5,13.508,235600.0
2008-03-31 14:45:00,16.92,16.95,16.91,16.92,229600.0,13.508,13.5319,13.5,13.508,229600.0
2008-03-31 14:50:00,16.92,16.93,16.85,16.87,229200.0,13.508,13.516,13.4521,13.4681,229200.0
2008-03-31 14:55:00,16.87,16.93,16.87,16.93,136000.0,13.4681,13.516,13.4681,13.516,136000.0
2008-03-31 15:00:00,16.93,16.94,16.91,16.94,287200.0,13.516,13.524,13.5,13.524,287200.0
2008-03-31 15:05:00,16.93,16.94,16.9,16.93,320800.0,13.516,13.524,13.492,13.516,320800.0
2008-03-31 15:10:00,16.93,16.94,16.91,16.92,466800.0,13.516,13.524,13.5,13.508,466800.0
2008-03-31 15:15:00,16.92,16.93,16.91,16.92,349600.0,13.508,13.516,13.5,13.508,349600.0
2008-03-31 15:20:00,16.93,16.95,16.9,16.93,292400.0,13.516,13.5319,13.492,13.516,292400.0
2008-03-31 15:25:00,16.94,16.96,16.91,16.91,234400.0,13.524,13.5399,13.5,13.5,234400.0
2008-03-31 15:30:00,16.91,16.93,16.9,16.93,310000.0,13.5,13.516,13.492,13.516,310000.0
2008-03-31 15:35:00,16.93,16.95,16.93,16.95,268000.0,13.516,13.5319,13.516,13.5319,268000.0
2008-03-31 15:40:00,16.95,17.03,16.95,17.02,650800.0,13.5319,13.5958,13.5319,13.5878,650800.0
2008-03-31 15:45:00,17.02,17.06,17.0,17.05,594400.0,13.5878,13.6198,13.5719,13.6118,594400.0
2008-03-31 15:50:00,17.05,17.05,17.02,17.04,495200.0,13.6118,13.6118,13.5878,13.6038,495200.0
2008-03-31 15:55:00,17.04,17.04,16.95,16.97,1018000.0,13.6038,13.6038,13.5319,13.5479,1018000.0
2008-04-01 08:55:00,17.0,17.0,17.0,17.0,12400.0,13.5719,13.5719,13.5719,13.5719,12400.0
2008-04-01 09:00:00,17.0,17.0,17.0,17.0,0.0,13.5719,13.5719,13.5719,13.5719,0.0
2008-04-01 09:05:00,17.0,17.0,17.0,17.0,8400.0,13.5719,13.5719,13.5719,13.5719,8400.0
2008-04-01 09:10:00,17.0,17.0,17.0,17.0,0.0,13.5719,13.5719,13.5719,13.5719,0.0
2008-04-01 09:15:00,17.0,17.0,17.0,17.0,0.0,13.5719,13.5719,13.5719,13.5719,0.0
2008-04-01 09:20:00,17.0,17.0,17.0,17.0,0.0,13.5719,13.5719,13.5719,13.5719,0.0
2008-04-01 09:25:00,17.0,17.0,17.0,17.0,400.0,13.5719,13.5719,13.5719,13.5719,400.0
2008-04-01 09:30:00,17.15,17.25,16.82,17.24,640400.0,13.6916,13.7715,13.4282,13.7635,640400.0
2008-04-01 09:35:00,17.24,17.25,17.23,17.24,475600.0,13.7635,13.7715,13.7555,13.7635,475600.0
2008-04-01 09:40:00,17.24,17.25,17.2,17.23,215200.0,13.7635,13.7715,13.7315,13.7555,215200.0
2008-04-01 09:45:00,17.23,17.24,17.15,17.24,175200.0,13.7555,13.7635,13.6916,13.7635,175200.0
2008-04-01 09:50:00,17.24,17.25,17.21,17.25,153600.0,13.7635,13.7715,13.7395,13.7715,153600.0
2008-04-01 09:55:00,17.24,17.3,17.24,17.26,328800.0,13.7635,13.8114,13.7635,13.7794,328800.0
2008-04-01 10:00:00,17.27,17.31,17.22,17.27,341600.0,13.7874,13.8194,13.7475,13.7874,341600.0
2008-04-01 10:05:00,17.27,17.27,17.23,17.25,136000.0,13.7874,13.7874,13.7555,13.7715,136000.0
2008-04-01 10:10:00,17.25,17.26,17.22,17.24,222000.0,13.7715,13.7794,13.7475,13.7635,222000.0
2008-04-01 10:15:00,17.24,17.26,17.22,17.25,398400.0,13.7635,13.7794,13.7475,13.7715,398400.0
2008-04-01 10:20:00,17.24,17.27,17.23,17.26,144000.0,13.7635,13.7874,13.7555,13.7794,144000.0
2008-04-01 10:25:00,17.25,17.29,17.24,17.28,276400.0,13.7715,13.8034,13.7635,13.7954,276400.0
2008-04-01 10:30:00,17.28,17.3,17.25,17.28,258000.0,13.7954,13.8114,13.7715,13.7954,258000.0
2008-04-01 10:35:00,17.28,17.3,17.27,17.28,205200.0,13.7954,13.8114,13.7874,13.7954,205200.0
2008-04-01 10:40:00,17.28,17.3,17.27,17.28,148400.0,13.7954,13.8114,13.7874,13.7954,148400.0
2008-04-01 10:45:00,17.28,17.28,17.22,17.24,180800.0,13.7954,13.7954,13.7475,13.7635,180800.0
2008-04-01 10:50:00,17.25,17.25,17.21,17.24,168000.0,13.7715,13.7715,13.7395,13.7635,168000.0
2008-04-01 10:55:00,17.24,17.28,17.24,17.27,147600.0,13.7635,13.7954,13.7635,13.7874,147600.0
2008-04-01 11:00:00,17.27,17.28,17.22,17.24,163200.0,13.7874,13.7954,13.7475,13.7635,163200.0
2008-04-01 11:05:00,17.24,17.28,17.24,17.27,102400.0,13.7635,13.7954,13.7635,13.7874,102400.0
2008-04-01 11:10:00,17.28,17.28,17.25,17.26,96400.0,13.7954,13.7954,13.7715,13.7794,96400.0
2008-04-01 11:15:00,17.25,17.26,17.2,17.21,148000.0,13.7715,13.7794,13.7315,13.7395,148000.0
2008-04-01 11:20:00,17.21,17.21,17.16,17.18,213200.0,13.7395,13.7395,13.6996,13.7156,213200.0
2008-04-01 11:25:00,17.18,17.2,17.18,17.19,240400.0,13.7156,13.7315,13.7156,13.7236,240400.0
2008-04-01 11:30:00,17.19,17.23,17.19,17.23,114000.0,13.7236,13.7555,13.7236,13.7555,114000.0
2008-04-01 11:35:00,17.22,17.27,17.22,17.25,282000.0,13.7475,13.7874,13.7475,13.7715,282000.0
2008-04-01 11:40:00,17.25,17.25,17.22,17.24,159600.0,13.7715,13.7715,13.7475,13.7635,159600.0
2008-04-01 11:45:00,17.24,17.24,17.21,17.21,148000.0,13.7635,13.7635,13.7395,13.7395,148000.0
2008-04-01 11:50:00,17.21,17.25,17.2,17.23,366800.0,13.7395,13.7715,13.7315,13.7555,366800.0
2008-04-01 11:55:00,17.24,17.24,17.22,17.23,82400.0,13.7635,13.7635,13.7475,13.7555,82400.0
2008-04-01 12:00:00,17.24,17.25,17.23,17.24,196800.0,13.7635,13.7715,13.7555,13.7635,196800.0
2008-04-01 12:05:00,17.24,17.28,17.23,17.25,176800.0,13.7635,13.7954,13.7555,13.7715,176800.0
2008-04-01 12:10:00,17.25,17.28,17.24,17.28,273200.0,13.7715,13.7954,13.7635,13.7954,273200.0
2008-04-01 12:15:00,17.28,17.3,17.28,17.29,273200.0,13.7954,13.8114,13.7954,13.8034,273200.0
2008-04-01 12:20:00,17.28,17.29,17.28,17.28,82000.0,13.7954,13.8034,13.7954,13.7954,82000.0
2008-04-01 12:25:00,17.28,17.29,17.27,17.28,98800.0,13.7954,13.8034,13.7874,13.7954,98800.0
2008-04-01 12:30:00,17.27,17.27,17.24,17.24,114400.0,13.7874,13.7874,13.7635,13.7635,114400.0
2008-04-01 12:35:00,17.24,17.26,17.24,17.26,94000.0,13.7635,13.7794,13.7635,13.7794,94000.0
2008-04-01 12:40:00,17.26,17.28,17.25,17.27,87200.0,13.7794,13.7954,13.7715,13.7874,87200.0
2008-04-01 12:45:00,17.27,17.28,17.26,17.27,98400.0,13.7874,13.7954,13.7794,13.7874,98400.0
2008-04-01 12:50:00,17.27,17.28,17.25,17.27,111200.0,13.7874,13.7954,13.7715,13.7874,111200.0
2008-04-01 12:55:00,17.27,17.28,17.27,17.27,79600.0,13.7874,13.7954,13.7874,13.7874,79600.0
2008-04-01 13:00:00,17.27,17.28,17.26,17.27,112400.0,13.7874,13.7954,13.7794,13.7874,112400.0
2008-04-01 13:05:00,17.27,17.27,17.25,17.26,166000.0,13.7874,13.7874,13.7715,13.7794,166000.0
2008-04-01 13:10:00,17.25,17.27,17.25,17.26,124800.0,13.7715,13.7874,13.7715,13.7794,124800.0
2008-04-01 13:15:00,17.26,17.28,17.25,17.26,365200.0,13.7794,13.7954,13.7715,13.7794,365200.0
2008-04-01 13:20:00,17.26,17.28,17.25,17.28,185600.0,13.7794,13.7954,13.7715,13.7954,185600.0
2008-04-01 13:25:00,17.28,17.29,17.27,17.28,138400.0,13.7954,13.8034,13.7874,13.7954,138400.0
2008-04-01 13:30:00,17.28,17.29,17.28,17.29,72800.0,13.7954,13.8034,13.7954,13.8034,72800.0
2008-04-01 13:35:00,17.29,17.29,17.28,17.28,100800.0,13.8034,13.8034,13.7954,13.7954,100800.0
2008-04-01 13:40:00,17.29,17.31,17.28,17.29,248800.0,13.8034,13.8194,13.7954,13.8034,248800.0
2008-04-01 13:45:00,17.29,17.31,17.29,17.31,176800.0,13.8034,13.8194,13.8034,13.8194,176800.0
2008-04-01 13:50:00,17.31,17.31,17.28,17.28,100000.0,13.8194,13.8194,13.7954,13.7954,100000.0
2008-04-01 13:55:00,17.28,17.29,17.26,17.29,124000.0,13.7954,13.8034,13.7794,13.8034,124000.0
2008-04-01 14:00:00,17.28,17.29,17.26,17.27,97600.0,13.7954,13.8034,13.7794,13.7874,97600.0
2008-04-01 14:05:00,17.27,17.28,17.22,17.26,251200.0,13.7874,13.7954,13.7475,13.7794,251200.0
2008-04-01 14:10:00,17.26,17.3,17.26,17.29,228000.0,13.7794,13.8114,13.7794,13.8034,228000.0
2008-04-01 14:15:00,17.28,17.33,17.28,17.33,203200.0,13.7954,13.8353,13.7954,13.8353,203200.0
2008-04-01 14:20:00,17.32,17.4,17.32,17.38,211600.0,13.8273,13.8912,13.8273,13.8752,211600.0
2008-04-01 14:25:00,17.38,17.39,17.36,17.36,161200.0,13.8752,13.8832,13.8593,13.8593,161200.0
2008-04-01 14:30:00,17.36,17.43,17.36,17.42,198000.0,13.8593,13.9152,13.8593,13.9072,198000.0
2008-04-01 14:35:00,17.41,17.45,17.4,17.43,197200.0,13.8992,13.9311,13.8912,13.9152,197200.0
2008-04-01 14:40:00,17.43,17.44,17.4,17.42,143600.0,13.9152,13.9231,13.8912,13.9072,143600.0
2008-04-01 14:45:00,17.43,17.46,17.41,17.45,174000.0,13.9152,13.9391,13.8992,13.9311,174000.0
2008-04-01 14:50:00,17.45,17.48,17.45,17.46,223200.0,13.9311,13.9551,13.9311,13.9391,223200.0
2008-04-01 14:55:00,17.46,17.48,17.42,17.43,239600.0,13.9391,13.9551,13.9072,13.9152,239600.0
2008-04-01 15:00:00,17.42,17.44,17.41,17.42,179600.0,13.9072,13.9231,13.8992,13.9072,179600.0
2008-04-01 15:05:00,17.43,17.47,17.43,17.43,235600.0,13.9152,13.9471,13.9152,13.9152,235600.0
2008-04-01 15:10:00,17.43,17.48,17.43,17.45,212800.0,13.9152,13.9551,13.9152,13.9311,212800.0
2008-04-01 15:15:00,17.44,17.46,17.43,17.43,214400.0,13.9231,13.9391,13.9152,13.9152,214400.0
2008-04-01 15:20:00,17.43,17.43,17.4,17.41,263200.0,13.9152,13.9152,13.8912,13.8992,263200.0
2008-04-01 15:25:00,17.41,17.44,17.4,17.4,254000.0,13.8992,13.9231,13.8912,13.8912,254000.0
2008-04-01 15:30:00,17.41,17.43,17.36,17.36,262000.0,13.8992,13.9152,13.8593,13.8593,262000.0
2008-04-01 15:35:00,17.36,17.37,17.33,17.35,345600.0,13.8593,13.8673,13.8353,13.8513,345600.0
2008-04-01 15:40:00,17.36,17.37,17.34,17.36,373600.0,13.8593,13.8673,13.8433,13.8593,373600.0
2008-04-01 15:45:00,17.36,17.38,17.34,17.35,392800.0,13.8593,13.8752,13.8433,13.8513,392800.0
2008-04-01 15:50:00,17.36,17.41,17.36,17.4,457600.0,13.8593,13.8992,13.8593,13.8912,457600.0
2008-04-01 15:55:00,17.4,17.41,17.36,17.38,657600.0,13.8912,13.8992,13.8593,13.8752,657600.0
2008-04-02 09:30:00,17.22,17.5,17.2,17.47,543200.0,13.7475,13.971,13.7315,13.9471,543200.0
2008-04-02 09:35:00,17.48,17.5,17.38,17.43,368800.0,13.9551,13.971,13.8752,13.9152,368800.0
2008-04-02 09:40:00,17.43,17.48,17.4,17.42,175600.0,13.9152,13.9551,13.8912,13.9072,175600.0
2008-04-02 09:45:00,17.42,17.43,17.31,17.32,187600.0,13.9072,13.9152,13.8194,13.8273,187600.0
2008-04-02 09:50:00,17.33,17.34,17.25,17.25,355200.0,13.8353,13.8433,13.7715,13.7715,355200.0
2008-04-02 09:55:00,17.25,17.26,17.17,17.18,202400.0,13.7715,13.7794,13.7076,13.7156,202400.0
2008-04-02 10:00:00,17.18,17.18,17.07,17.14,342800.0,13.7156,13.7156,13.6277,13.6836,342800.0
2008-04-02 10:05:00,17.14,17.24,17.13,17.22,265600.0,13.6836,13.7635,13.6757,13.7475,265600.0
2008-04-02 10:10:00,17.2,17.21,17.14,17.16,182800.0,13.7315,13.7395,13.6836,13.6996,182800.0
2008-04-02 10:15:00,17.17,17.23,17.16,17.23,98000.0,13.7076,13.7555,13.6996,13.7555,98000.0
2008-04-02 10:20:00,17.23,17.27,17.23,17.25,135600.0,13.7555,13.7874,13.7555,13.7715,135600.0
2008-04-02 10:25:00,17.25,17.26,17.23,17.26,144400.0,13.7715,13.7794,13.7555,13.7794,144400.0
2008-04-02 10:30:00,17.26,17.36,17.25,17.35,223600.0,13.7794,13.8593,13.7715,13.8513,223600.0
2008-04-02 10:35:00,17.34,17.36,17.29,17.32,191600.0,13.8433,13.8593,13.8034,13.8273,191600.0
2008-04-02 10:40:00,17.33,17.33,17.27,17.29,136000.0,13.8353,13.8353,13.7874,13.8034,136000.0
2008-04-02 10:45:00,17.29,17.33,17.29,17.32,56400.0,13.8034,13.8353,13.8034,13.8273,56400.0
2008-04-02 10:50:00,17.32,17.35,17.28,17.29,103200.0,13.8273,13.8513,13.7954,13.8034,103200.0
2008-04-02 10:55:00,17.29,17.32,17.26,17.32,106800.0,13.8034,13.8273,13.7794,13.8273,106800.0
2008-04-02 11:00:00,17.32,17.32,17.25,17.27,110400.0,13.8273,13.8273,13.7715,13.7874,110400.0
2008-04-02 11:05:00,17.27,17.3,17.26,17.28,79600.0,13.7874,13.8114,13.7794,13.7954,79600.0
2008-04-02 11:10:00,17.29,17.3,17.29,17.29,55600.0,13.8034,13.8114,13.8034,13.8034,55600.0
2008-04-02 11:15:00,17.29,17.3,17.25,17.26,128000.0,13.8034,13.8114,13.7715,13.7794,128000.0
2008-04-02 11:20:00,17.25,17.29,17.22,17.23,131600.0,13.7715,13.8034,13.7475,13.7555,131600.0
2008-04-02 11:25:00,17.23,17.27,17.22,17.26,106800.0,13.7555,13.7874,13.7475,13.7794,106800.0
2008-04-02 11:30:00,17.27,17.3,17.25,17.27,154400.0,13.7874,13.8114,13.7715,13.7874,154400.0
2008-04-02 11:35:00,17.26,17.29,17.22,17.23,127200.0,13.7794,13.8034,13.7475,13.7555,127200.0
2008-04-02 11:40:00,17.23,17.29,17.21,17.26,143600.0,13.7555,13.8034,13.7395,13.7794,143600.0
2008-04-02 11:45:00,17.27,17.34,17.27,17.33,73200.0,13.7874,13.8433,13.7874,13.8353,73200.0
2008-04-02 11:50:00,17.35,17.35,17.25,17.25,103200.0,13.8513,13.8513,13.7715,13.7715,103200.0
2008-04-02 11:55:00,17.25,17.26,17.24,17.25,129200.0,13.7715,13.7794,13.7635,13.7715,129200.0
2008-04-02 12:00:00,17.25,17.31,17.25,17.29,103200.0,13.7715,13.8194,13.7715,13.8034,103200.0
2008-04-02 12:05:00,17.28,17.3,17.28,17.28,68400.0,13.7954,13.8114,13.7954,13.7954,68400.0
2008-04-02 12:10:00,17.28,17.28,17.26,17.27,76400.0,13.7954,13.7954,13.7794,13.7874,76400.0
2008-04-02 12:15:00,17.27,17.27,17.23,17.27,112000.0,13.7874,13.7874,13.7555,13.7874,112000.0
2008-04-02 12:20:00,17.27,17.3,17.24,17.25,184400.0,13.7874,13.8114,13.7635,13.7715,184400.0
2008-04-02 12:25:00,17.25,17.25,17.23,17.24,102800.0,13.7715,13.7715,13.7555,13.7635,102800.0
2008-04-02 12:30:00,17.23,17.29,17.23,17.26,188400.0,13.7555,13.8034,13.7555,13.7794,188400.0
2008-04-02 12:35:00,17.27,17.27,17.18,17.21,203200.0,13.7874,13.7874,13.7156,13.7395,203200.0
2008-04-02 12:40:00,17.21,17.21,17.17,17.18,143600.0,13.7395,13.7395,13.7076,13.7156,143600.0
2008-04-02 12:45:00,17.18,17.18,17.13,17.15,152400.0,13.7156,13.7156,13.6757,13.6916,152400.0
2008-04-02 12:50:00,17.14,17.16,17.1,17.16,194000.0,13.6836,13.6996,13.6517,13.6996,194000.0
2008-04-02 12:55:00,17.16,17.2,17.16,17.18,72400.0,13.6996,13.7315,13.6996,13.7156,72400.0
2008-04-02 13:00:00,17.19,17.23,17.19,17.21,52800.0,13.7236,13.7555,13.7236,13.7395,52800.0
2008-04-02 13:05:00,17.21,17.22,17.14,17.15,86400.0,13.7395,13.7475,13.6836,13.6916,86400.0
2008-04-02 13:10:00,17.15,17.2,17.15,17.19,96400.0,13.6916,13.7315,13.6916,13.7236,96400.0
2008-04-02 13:15:00,17.18,17.2,17.17,17.18,90800.0,13.7156,13.7315,13.7076,13.7156,90800.0
2008-04-02 13:20:00,17.18,17.19,17.18,17.18,85600.0,13.7156,13.7236,13.7156,13.7156,85600.0
2008-04-02 13:25:00,17.19,17.2,17.16,17.16,127200.0,13.7236,13.7315,13.6996,13.6996,127200.0
2008-04-02 13:30:00,17.15,17.16,17.14,17.14,92000.0,13.6916,13.6996,13.6836,13.6836,92000.0
2008-04-02 13:35:00,17.13,17.17,17.13,17.17,123600.0,13.6757,13.7076,13.6757,13.7076,123600.0
2008-04-02 13:40:00,17.15,17.16,17.13,17.13,149200.0,13.6916,13.6996,13.6757,13.6757,149200.0
2008-04-02 13:45:00,17.14,17.2,17.13,17.17,226800.0,13.6836,13.7315,13.6757,13.7076,226800.0
2008-04-02 13:50:00,17.17,17.18,17.11,17.17,380800.0,13.7076,13.7156,13.6597,13.7076,380800.0
2008-04-02 13:55:00,17.16,17.16,17.11,17.12,302800.0,13.6996,13.6996,13.6597,13.6677,302800.0
2008-04-02 14:00:00,17.11,17.15,17.11,17.12,285200.0,13.6597,13.6916,13.6597,13.6677,285200.0
2008-04-02 14:05:00,17.12,17.15,17.11,17.14,169600.0,13.6677,13.6916,13.6597,13.6836,169600.0
2008-04-02 14:10:00,17.14,17.16,17.13,17.14,148800.0,13.6836,13.6996,13.6757,13.6836,148800.0
2008-04-02 14:15:00,17.14,17.15,17.12,17.13,126000.0,13.6836,13.6916,13.6677,13.6757,126000.0
2008-04-02 14:20:00,17.13,17.13,17.1,17.11,142800.0,13.6757,13.6757,13.6517,13.6597,142800.0
2008-04-02 14:25:00,17.11,17.12,17.06,17.08,199200.0,13.6597,13.6677,13.6198,13.6357,199200.0
2008-04-02 14:30:00,17.07,17.09,17.04,17.04,248400.0,13.6277,13.6437,13.6038,13.6038,248400.0
2008-04-02 14:35:00,17.04,17.05,17.01,17.04,227600.0,13.6038,13.6118,13.5798,13.6038,227600.0
2008-04-02 14:40:00,17.03,17.04,16.99,17.0,249600.0,13.5958,13.6038,13.5639,13.5719,249600.0
2008-04-02 14:45:00,17.0,17.01,16.98,16.99,117200.0,13.5719,13.5798,13.5559,13.5639,117200.0
2008-04-02 14:50:00,16.99,17.0,16.92,16.93,488800.0,13.5639,13.5719,13.508,13.516,488800.0
2008-04-02 14:55:00,16.94,16.98,16.93,16.97,160400.0,13.524,13.5559,13.516,13.5479,160400.0
2008-04-02 15:00:00,16.97,16.98,16.91,16.92,217200.0,13.5479,13.5559,13.5,13.508,217200.0
2008-04-02 15:05:00,16.92,16.94,16.91,16.92,247600.0,13.508,13.524,13.5,13.508,247600.0
2008-04-02 15:10:00,16.92,16.93,16.89,16.9,459200.0,13.508,13.516,13.484,13.492,459200.0
2008-04-02 15:15:00,16.91,16.96,16.9,16.94,238400.0,13.5,13.5399,13.492,13.524,238400.0
2008-04-02 15:20:00,16.93,16.96,16.92,16.94,167600.0,13.516,13.5399,13.508,13.524,167600.0
2008-04-02 15:25:00,16.94,16.97,16.93,16.96,200800.0,13.524,13.5479,13.516,13.5399,200800.0
2008-04-02 15:30:00,16.96,16.98,16.95,16.95,261200.0,13.5399,13.5559,13.5319,13.5319,261200.0
2008-04-02 15:35:00,16.95,16.98,16.94,16.94,299600.0,13.5319,13.5559,13.524,13.524,299600.0
2008-04-02 15:40:00,16.95,17.0,16.94,17.0,356000.0,13.5319,13.5719,13.524,13.5719,356000.0
2008-04-02 15:45:00,17.0,17.01,16.98,17.0,472400.0,13.5719,13.5798,13.5559,13.5719,472400.0
2008-04-02 15:50:00,17.0,17.0,16.97,16.99,564400.0,13.5719,13.5719,13.5479,13.5639,564400.0
2008-04-02 15:55:00,16.99,17.0,16.97,16.98,367200.0,13.5639,13.5719,13.5479,13.5559,367200.0
2008-04-03 09:30:00,16.86,17.15,16.86,17.03,600400.0,13.4601,13.6916,13.4601,13.5958,600400.0
2008-04-03 09:35:00,17.03,17.04,16.88,16.93,127600.0,13.5958,13.6038,13.4761,13.516,127600.0
2008-04-03 09:40:00,16.93,16.95,16.82,16.83,146400.0,13.516,13.5319,13.4282,13.4361,146400.0
2008-04-03 09:45:00,16.82,16.98,16.82,16.96,151200.0,13.4282,13.5559,13.4282,13.5399,151200.0
2008-04-03 09:50:00,16.96,17.0,16.96,16.99,368400.0,13.5399,13.5719,13.5399,13.5639,368400.0
2008-04-03 09:55:00,16.99,17.06,16.99,17.05,330000.0,13.5639,13.6198,13.5639,13.6118,330000.0
2008-04-03 10:00:00,17.05,17.11,17.02,17.08,463600.0,13.6118,13.6597,13.5878,13.6357,463600.0
2008-04-03 10:05:00,17.08,17.1,17.03,17.03,182800.0,13.6357,13.6517,13.5958,13.5958,182800.0
2008-04-03 10:10:00,17.03,17.05,17.02,17.04,75200.0,13.5958,13.6118,13.5878,13.6038,75200.0
2008-04-03 10:15:00,17.05,17.08,17.04,17.08,110000.0,13.6118,13.6357,13.6038,13.6357,110000.0
2008-04-03 10:20:00,17.08,17.11,17.06,17.08,116400.0,13.6357,13.6597,13.6198,13.6357,116400.0
2008-04-03 10:25:00,17.08,17.09,17.07,17.07,122000.0,13.6357,13.6437,13.6277,13.6277,122000.0
2008-04-03 10:30:00,17.08,17.12,17.07,17.12,143600.0,13.6357,13.6677,13.6277,13.6677,143600.0
2008-04-03 10:35:00,17.12,17.12,17.06,17.07,138400.0,13.6677,13.6677,13.6198,13.6277,138400.0
2008-04-03 10:40:00,17.07,17.1,17.05,17.05,140800.0,13.6277,13.6517,13.6118,13.6118,140800.0
2008-04-03 10:45:00,17.06,17.07,17.04,17.04,183600.0,13.6198,13.6277,13.6038,13.6038,183600.0
2008-04-03 10:50:00,17.04,17.06,17.03,17.04,142400.0,13.6038,13.6198,13.5958,13.6038,142400.0
2008-04-03 10:55:00,17.04,17.04,17.0,17.01,125200.0,13.6038,13.6038,13.5719,13.5798,125200.0
2008-04-03 11:00:00,17.01,17.04,17.0,17.02,117600.0,13.5798,13.6038,13.5719,13.5878,117600.0
2008-04-03 11:05:00,17.02,17.07,17.02,17.05,83200.0,13.5878,13.6277,13.5878,13.6118,83200.0
2008-04-03 11:10:00,17.06,17.1,17.05,17.09,66400.0,13.6198,13.6517,13.6118,13.6437,66400.0
2008-04-03 11:15:00,17.1,17.12,17.09,17.1,134000.0,13.6517,13.6677,13.6437,13.6517,134000.0
2008-04-03 11:20:00,17.1,17.11,17.04,17.04,129600.0,13.6517,13.6597,13.6038,13.6038,129600.0
2008-04-03 11:25:00,17.05,17.07,17.03,17.07,69600.0,13.6118,13.6277,13.5958,13.6277,69600.0
2008-04-03 11:30:00,17.07,17.1,17.06,17.07,127600.0,13.6277,13.6517,13.6198,13.6277,127600.0
2008-04-03 11:35:00,17.07,17.07,17.03,17.06,100000.0,13.6277,13.6277,13.5958,13.6198,100000.0
2008-04-03 11:40:00,17.06,17.07,17.05,17.06,47600.0,13.6198,13.6277,13.6118,13.6198,47600.0
2008-04-03 11:45:00,17.06,17.08,17.06,17.07,100000.0,13.6198,13.6357,13.6198,13.6277,100000.0
2008-04-03 11:50:00,17.07,17.07,17.04,17.06,78000.0,13.6277,13.6277,13.6038,13.6198,78000.0
2008-04-03 11:55:00,17.06,17.06,17.03,17.06,64800.0,13.6198,13.6198,13.5958,13.6198,64800.0
2008-04-03 12:00:00,17.06,17.06,17.02,17.06,51600.0,13.6198,13.6198,13.5878,13.6198,51600.0
2008-04-03 12:05:00,17.06,17.07,17.04,17.04,95200.0,13.6198,13.6277,13.6038,13.6038,95200.0
2008-04-03 12:10:00,17.04,17.07,17.04,17.07,113600.0,13.6038,13.6277,13.6038,13.6277,113600.0
2008-04-03 12:15:00,17.06,17.1,17.05,17.09,59600.0,13.6198,13.6517,13.6118,13.6437,59600.0
2008-04-03 12:20:00,17.1,17.1,17.07,17.08,67600.0,13.6517,13.6517,13.6277,13.6357,67600.0
2008-04-03 12:25:00,17.08,17.1,17.07,17.1,80400.0,13.6357,13.6517,13.6277,13.6517,80400.0
2008-04-03 12:30:00,17.1,17.15,17.09,17.14,115600.0,13.6517,13.6916,13.6437,13.6836,115600.0
2008-04-03 12:35:00,17.14,17.19,17.13,17.16,145200.0,13.6836,13.7236,13.6757,13.6996,145200.0
2008-04-03 12:40:00,17.18,17.24,17.16,17.24,184400.0,13.7156,13.7635,13.6996,13.7635,184400.0
2008-04-03 12:45:00,17.24,17.25,17.18,17.23,111200.0,13.7635,13.7715,13.7156,13.7555,111200.0
2008-04-03 12:50:00,17.24,17.25,17.21,17.22,146400.0,13.7635,13.7715,13.7395,13.7475,146400.0
2008-04-03 12:55:00,17.21,17.21,17.18,17.19,108400.0,13.7395,13.7395,13.7156,13.7236,108400.0
2008-04-03 13:00:00,17.2,17.2,17.15,17.18,109600.0,13.7315,13.7315,13.6916,13.7156,109600.0
2008-04-03 13:05:00,17.18,17.21,17.16,17.16,106000.0,13.7156,13.7395,13.6996,13.6996,106000.0
2008-04-03 13:10:00,17.16,17.25,17.15,17.25,167600.0,13.6996,13.7715,13.6916,13.7715,167600.0
2008-04-03 13:15:00,17.25,17.28,17.24,17.26,139200.0,13.7715,13.7954,13.7635,13.7794,139200.0
2008-04-03 13:20:00,17.26,17.26,17.24,17.25,154000.0,13.7794,13.7794,13.7635,13.7715,154000.0
2008-04-03 13:25:00,17.25,17.32,17.24,17.26,398400.0,13.7715,13.8273,13.7635,13.7794,398400.0
2008-04-03 13:30:00,17.26,17.26,17.23,17.24,105200.0,13.7794,13.7794,13.7555,13.7635,105200.0
2008-04-03 13:35:00,17.24,17.28,17.24,17.25,62800.0,13.7635,13.7954,13.7635,13.7715,62800.0
2008-04-03 13:40:00,17.25,17.26,17.23,17.24,89600.0,13.7715,13.7794,13.7555,13.7635,89600.0
2008-04-03 13:45:00,17.25,17.28,17.25,17.27,62800.0,13.7715,13.7954,13.7715,13.7874,62800.0
2008-04-03 13:50:00,17.27,17.27,17.24,17.25,114000.0,13.7874,13.7874,13.7635,13.7715,114000.0
2008-04-03 13:55:00,17.26,17.26,17.24,17.24,49600.0,13.7794,13.7794,13.7635,13.7635,49600.0
2008-04-03 14:00:00,17.24,17.27,17.16,17.27,321600.0,13.7635,13.7874,13.6996,13.7874,321600.0
2008-04-03 14:05:00,17.26,17.27,17.22,17.24,92400.0,13.7794,13.7874,13.7475,13.7635,92400.0
2008-04-03 14:10:00,17.25,17.27,17.24,17.27,76400.0,13.7715,13.7874,13.7635,13.7874,76400.0
2008-04-03 14:15:00,17.27,17.27,17.23,17.25,122800.0,13.7874,13.7874,13.7555,13.7715,122800.0
2008-04-03 14:20:00,17.25,17.27,17.25,17.26,83200.0,13.7715,13.7874,13.7715,13.7794,83200.0
2008-04-03 14:25:00,17.26,17.3,17.26,17.3,88800.0,13.7794,13.8114,13.7794,13.8114,88800.0
2008-04-03 14:30:00,17.29,17.34,17.28,17.34,308400.0,13.8034,13.8433,13.7954,13.8433,308400.0
2008-04-03 14:35:00,17.33,17.34,17.28,17.28,289200.0,13.8353,13.8433,13.7954,13.7954,289200.0
2008-04-03 14:40:00,17.28,17.3,17.28,17.28,122000.0,13.7954,13.8114,13.7954,13.7954,122000.0
2008-04-03 14:45:00,17.29,17.29,17.25,17.25,102000.0,13.8034,13.8034,13.7715,13.7715,102000.0
2008-04-03 14:50:00,17.26,17.27,17.25,17.26,79600.0,13.7794,13.7874,13.7715,13.7794,79600.0
2008-04-03 14:55:00,17.27,17.31,17.24,17.3,91200.0,13.7874,13.8194,13.7635,13.8114,91200.0
2008-04-03 15:00:00,17.3,17.33,17.3,17.32,115200.0,13.8114,13.8353,13.8114,13.8273,115200.0
2008-04-03 15:05:00,17.33,17.33,17.29,17.3,73200.0,13.8353,13.8353,13.8034,13.8114,73200.0
2008-04-03 15:10:00,17.3,17.31,17.28,17.28,148000.0,13.8114,13.8194,13.7954,13.7954,148000.0
2008-04-03 15:15:00,17.28,17.28,17.23,17.23,163600.0,13.7954,13.7954,13.7555,13.7555,163600.0
2008-04-03 15:20:00,17.23,17.25,17.21,17.25,196800.0,13.7555,13.7715,13.7395,13.7715,196800.0
2008-04-03 15:25:00,17.25,17.25,17.21,17.21,174800.0,13.7715,13.7715,13.7395,13.7395,174800.0
2008-04-03 15:30:00,17.21,17.22,17.19,17.2,194800.0,13.7395,13.7475,13.7236,13.7315,194800.0
2008-04-03 15:35:00,17.19,17.22,17.18,17.21,274800.0,13.7236,13.7475,13.7156,13.7395,274800.0
2008-04-03 15:40:00,17.21,17.23,17.18,17.18,179200.0,13.7395,13.7555,13.7156,13.7156,179200.0
2008-04-03 15:45:00,17.18,17.2,17.15,17.19,306400.0,13.7156,13.7315,13.6916,13.7236,306400.0
2008-04-03 15:50:00,17.19,17.21,17.18,17.21,356400.0,13.7236,13.7395,13.7156,13.7395,356400.0
2008-04-03 15:55:00,17.21,17.24,17.21,17.22,269600.0,13.7395,13.7635,13.7395,13.7475,269600.0
2008-04-04 09:30:00,17.29,17.29,17.02,17.1,287200.0,13.8034,13.8034,13.5878,13.6517,287200.0
2008-04-04 09:35:00,17.13,17.16,17.0,17.01,186800.0,13.6757,13.6996,13.5719,13.5798,186800.0
2008-04-04 09:40:00,17.0,17.18,16.99,17.14,280800.0,13.5719,13.7156,13.5639,13.6836,280800.0
2008-04-04 09:45:00,17.14,17.27,17.11,17.18,493600.0,13.6836,13.7874,13.6597,13.7156,493600.0
2008-04-04 09:50:00,17.17,17.18,17.01,17.09,291600.0,13.7076,13.7156,13.5798,13.6437,291600.0
2008-04-04 09:55:00,17.09,17.11,17.02,17.04,200000.0,13.6437,13.6597,13.5878,13.6038,200000.0
2008-04-04 10:00:00,17.04,17.1,17.01,17.1,159200.0,13.6038,13.6517,13.5798,13.6517,159200.0
2008-04-04 10:05:00,17.1,17.11,17.05,17.07,256400.0,13.6517,13.6597,13.6118,13.6277,256400.0
2008-04-04 10:10:00,17.07,17.09,17.05,17.09,170800.0,13.6277,13.6437,13.6118,13.6437,170800.0
2008-04-04 10:15:00,17.09,17.12,17.08,17.12,186000.0,13.6437,13.6677,13.6357,13.6677,186000.0
2008-04-04 10:20:00,17.11,17.11,17.09,17.09,176000.0,13.6597,13.6597,13.6437,13.6437,176000.0
2008-04-04 10:25:00,17.09,17.12,17.08,17.12,120800.0,13.6437,13.6677,13.6357,13.6677,120800.0
2008-04-04 10:30:00,17.12,17.13,17.09,17.1,173200.0,13.6677,13.6757,13.6437,13.6517,173200.0
2008-04-04 10:35:00,17.09,17.11,17.06,17.09,204800.0,13.6437,13.6597,13.6198,13.6437,204800.0
2008-04-04 10:40:00,17.1,17.13,17.09,17.13,165200.0,13.6517,13.6757,13.6437,13.6757,165200.0
2008-04-04 10:45:00,17.13,17.24,17.12,17.21,168000.0,13.6757,13.7635,13.6677,13.7395,168000.0
2008-04-04 10:50:00,17.21,17.22,17.18,17.18,118000.0,13.7395,13.7475,13.7156,13.7156,118000.0
2008-04-04 10:55:00,17.19,17.2,17.18,17.19,107200.0,13.7236,13.7315,13.7156,13.7236,107200.0
2008-04-04 11:00:00,17.2,17.29,17.19,17.28,150800.0,13.7315,13.8034,13.7236,13.7954,150800.0
2008-04-04 11:05:00,17.28,17.29,17.26,17.29,184400.0,13.7954,13.8034,13.7794,13.8034,184400.0
2008-04-04 11:10:00,17.29,17.29,17.27,17.28,95600.0,13.8034,13.8034,13.7874,13.7954,95600.0
2008-04-04 11:15:00,17.28,17.3,17.25,17.26,141600.0,13.7954,13.8114,13.7715,13.7794,141600.0
2008-04-04 11:20:00,17.26,17.29,17.11,17.28,100800.0,13.7794,13.8034,13.6597,13.7954,100800.0
2008-04-04 11:25:00,17.28,17.31,17.27,17.3,127600.0,13.7954,13.8194,13.7874,13.8114,127600.0
2008-04-04 11:30:00,17.31,17.31,17.26,17.26,107200.0,13.8194,13.8194,13.7794,13.7794,107200.0
2008-04-04 11:35:00,17.26,17.28,17.22,17.22,111600.0,13.7794,13.7954,13.7475,13.7475,111600.0
2008-04-04 11:40:00,17.21,17.22,17.16,17.18,159600.0,13.7395,13.7475,13.6996,13.7156,159600.0
2008-04-04 11:45:00,17.19,17.2,17.17,17.19,114400.0,13.7236,13.7315,13.7076,13.7236,114400.0
2008-04-04 11:50:00,17.19,17.24,17.19,17.23,150800.0,13.7236,13.7635,13.7236,13.7555,150800.0
2008-04-04 11:55:00,17.23,17.23,17.16,17.18,62000.0,13.7555,13.7555,13.6996,13.7156,62000.0
2008-04-04 12:00:00,17.18,17.22,17.17,17.21,129600.0,13.7156,13.7475,13.7076,13.7395,129600.0
2008-04-04 12:05:00,17.21,17.24,17.21,17.24,127600.0,13.7395,13.7635,13.7395,13.7635,127600.0
2008-04-04 12:10:00,17.23,17.28,17.23,17.25,106800.0,13.7555,13.7954,13.7555,13.7715,106800.0
2008-04-04 12:15:00,17.25,17.28,17.25,17.25,74000.0,13.7715,13.7954,13.7715,13.7715,74000.0
2008-04-04 12:20:00,17.25,17.25,17.2,17.2,88400.0,13.7715,13.7715,13.7315,13.7315,88400.0
2008-04-04 12:25:00,17.2,17.23,17.18,17.22,79200.0,13.7315,13.7555,13.7156,13.7475,79200.0
2008-04-04 12:30:00,17.23,17.26,17.21,17.26,116800.0,13.7555,13.7794,13.7395,13.7794,116800.0
2008-04-04 12:35:00,17.26,17.27,17.25,17.26,67200.0,13.7794,13.7874,13.7715,13.7794,67200.0
2008-04-04 12:40:00,17.26,17.27,17.24,17.27,83600.0,13.7794,13.7874,13.7635,13.7874,83600.0
2008-04-04 12:45:00,17.27,17.28,17.23,17.23,63200.0,13.7874,13.7954,13.7555,13.7555,63200.0
2008-04-04 12:50:00,17.22,17.25,17.21,17.25,56000.0,13.7475,13.7715,13.7395,13.7715,56000.0
2008-04-04 12:55:00,17.25,17.29,17.24,17.28,80800.0,13.7715,13.8034,13.7635,13.7954,80800.0
2008-04-04 13:00:00,17.28,17.29,17.26,17.27,68800.0,13.7954,13.8034,13.7794,13.7874,68800.0
2008-04-04 13:05:00,17.27,17.27,17.23,17.25,108400.0,13.7874,13.7874,13.7555,13.7715,108400.0
2008-04-04 13:10:00,17.25,17.26,17.24,17.25,88000.0,13.7715,13.7794,13.7635,13.7715,88000.0
2008-04-04 13:15:00,17.25,17.25,17.23,17.24,84800.0,13.7715,13.7715,13.7555,13.7635,84800.0
2008-04-04 13:20:00,17.24,17.25,17.23,17.25,94800.0,13.7635,13.7715,13.7555,13.7715,94800.0
2008-04-04 13:25:00,17.25,17.3,17.24,17.29,86800.0,13.7715,13.8114,13.7635,13.8034,86800.0
2008-04-04 13:30:00,17.3,17.3,17.27,17.27,116400.0,13.8114,13.8114,13.7874,13.7874,116400.0
2008-04-04 13:35:00,17.28,17.28,17.25,17.25,66800.0,13.7954,13.7954,13.7715,13.7715,66800.0
2008-04-04 13:40:00,17.25,17.28,17.25,17.28,65600.0,13.7715,13.7954,13.7715,13.7954,65600.0
2008-04-04 13:45:00,17.28,17.3,17.27,17.3,88800.0,13.7954,13.8114,13.7874,13.8114,88800.0
2008-04-04 13:50:00,17.3,17.3,17.25,17.28,127600.0,13.8114,13.8114,13.7715,13.7954,127600.0
2008-04-04 13:55:00,17.27,17.28,17.27,17.27,51200.0,13.7874,13.7954,13.7874,13.7874,51200.0
2008-04-04 14:00:00,17.28,17.29,17.27,17.27,80800.0,13.7954,13.8034,13.7874,13.7874,80800.0
2008-04-04 14:05:00,17.26,17.26,17.2,17.22,193600.0,13.7794,13.7794,13.7315,13.7475,193600.0
2008-04-04 14:10:00,17.22,17.22,17.2,17.22,99600.0,13.7475,13.7475,13.7315,13.7475,99600.0
2008-04-04 14:15:00,17.22,17.23,17.2,17.21,118800.0,13.7475,13.7555,13.7315,13.7395,118800.0
2008-04-04 14:20:00,17.2,17.22,17.2,17.2,117200.0,13.7315,13.7475,13.7315,13.7315,117200.0
2008-04-04 14:25:00,17.2,17.22,17.17,17.19,122400.0,13.7315,13.7475,13.7076,13.7236,122400.0
2008-04-04 14:30:00,17.2,17.2,17.16,17.18,151200.0,13.7315,13.7315,13.6996,13.7156,151200.0
2008-04-04 14:35:00,17.19,17.22,17.19,17.2,119600.0,13.7236,13.7475,13.7236,13.7315,119600.0
2008-04-04 14:40:00,17.2,17.2,17.17,17.19,163200.0,13.7315,13.7315,13.7076,13.7236,163200.0
2008-04-04 14:45:00,17.19,17.2,17.18,17.19,152800.0,13.7236,13.7315,13.7156,13.7236,152800.0
2008-04-04 14:50:00,17.19,17.2,17.17,17.18,123200.0,13.7236,13.7315,13.7076,13.7156,123200.0
2008-04-04 14:55:00,17.17,17.18,17.15,17.16,126000.0,13.7076,13.7156,13.6916,13.6996,126000.0
2008-04-04 15:00:00,17.16,17.18,17.11,17.13,258000.0,13.6996,13.7156,13.6597,13.6757,258000.0
2008-04-04 15:05:00,17.12,17.2,17.12,17.17,170000.0,13.6677,13.7315,13.6677,13.7076,170000.0
2008-04-04 15:10:00,17.17,17.17,17.11,17.13,224000.0,13.7076,13.7076,13.6597,13.6757,224000.0
2008-04-04 15:15:00,17.13,17.15,17.1,17.13,228000.0,13.6757,13.6916,13.6517,13.6757,228000.0
2008-04-04 15:20:00,17.13,17.15,17.13,17.14,168000.0,13.6757,13.6916,13.6757,13.6836,168000.0
2008-04-04 15:25:00,17.14,17.15,17.11,17.15,233600.0,13.6836,13.6916,13.6597,13.6916,233600.0
2008-04-04 15:30:00,17.15,17.17,17.13,17.16,256000.0,13.6916,13.7076,13.6757,13.6996,256000.0
2008-04-04 15:35:00,17.16,17.17,17.12,17.13,258800.0,13.6996,13.7076,13.6677,13.6757,258800.0
2008-04-04 15:40:00,17.13,17.17,17.13,17.15,177200.0,13.6757,13.7076,13.6757,13.6916,177200.0
2008-04-04 15:45:00,17.15,17.17,17.11,17.15,272800.0,13.6916,13.7076,13.6597,13.6916,272800.0
2008-04-04 15:50:00,17.16,17.16,17.13,17.13,250000.0,13.6996,13.6996,13.6757,13.6757,250000.0
2008-04-04 15:55:00,17.13,17.15,17.11,17.15,363200.0,13.6757,13.6916,13.6597,13.6916,363200.0
2008-04-07 09:30:00,17.22,17.24,17.16,17.16,207200.0,13.7475,13.7635,13.6996,13.6996,207200.0
2008-04-07 09:35:00,17.17,17.19,17.14,17.17,161200.0,13.7076,13.7236,13.6836,13.7076,161200.0
2008-04-07 09:40:00,17.18,17.18,17.1,17.14,244400.0,13.7156,13.7156,13.6517,13.6836,244400.0
2008-04-07 09:45:00,17.14,17.17,17.13,17.14,235600.0,13.6836,13.7076,13.6757,13.6836,235600.0
2008-04-07 09:50:00,17.15,17.2,17.13,17.19,198800.0,13.6916,13.7315,13.6757,13.7236,198800.0
2008-04-07 09:55:00,17.18,17.2,17.15,17.17,152800.0,13.7156,13.7315,13.6916,13.7076,152800.0
2008-04-07 10:00:00,17.17,17.17,17.11,17.14,164800.0,13.7076,13.7076,13.6597,13.6836,164800.0
2008-04-07 10:05:00,17.13,17.14,17.03,17.03,196800.0,13.6757,13.6836,13.5958,13.5958,196800.0
2008-04-07 10:10:00,17.03,17.04,17.01,17.03,171600.0,13.5958,13.6038,13.5798,13.5958,171600.0
2008-04-07 10:15:00,17.03,17.03,17.0,17.01,117600.0,13.5958,13.5958,13.5719,13.5798,117600.0
2008-04-07 10:20:00,17.01,17.04,17.0,17.03,103200.0,13.5798,13.6038,13.5719,13.5958,103200.0
2008-04-07 10:25:00,17.03,17.03,16.96,16.97,243200.0,13.5958,13.5958,13.5399,13.5479,243200.0
2008-04-07 10:30:00,16.96,16.96,16.88,16.91,206400.0,13.5399,13.5399,13.4761,13.5,206400.0
2008-04-07 10:35:00,16.92,16.96,16.91,16.96,136000.0,13.508,13.5399,13.5,13.5399,136000.0
2008-04-07 10:40:00,16.96,16.97,16.94,16.94,80000.0,13.5399,13.5479,13.524,13.524,80000.0
2008-04-07 10:45:00,16.93,16.96,16.92,16.94,80000.0,13.516,13.5399,13.508,13.524,80000.0
2008-04-07 10:50:00,16.94,16.95,16.9,16.91,72000.0,13.524,13.5319,13.492,13.5,72000.0
2008-04-07 10:55:00,16.9,16.94,16.9,16.94,92000.0,13.492,13.524,13.492,13.524,92000.0
2008-04-07 11:00:00,16.94,16.96,16.92,16.93,80400.0,13.524,13.5399,13.508,13.516,80400.0
2008-04-07 11:05:00,16.93,16.93,16.89,16.91,99200.0,13.516,13.516,13.484,13.5,99200.0
2008-04-07 11:10:00,16.91,16.92,16.89,16.9,92000.0,13.5,13.508,13.484,13.492,92000.0
2008-04-07 11:15:00,16.9,16.9,16.86,16.88,102800.0,13.492,13.492,13.4601,13.4761,102800.0
2008-04-07 11:20:00,16.87,16.9,16.87,16.88,108000.0,13.4681,13.492,13.4681,13.4761,108000.0
2008-04-07 11:25:00,16.88,16.89,16.86,16.89,164400.0,13.4761,13.484,13.4601,13.484,164400.0
2008-04-07 11:30:00,16.89,16.9,16.88,16.89,158000.0,13.484,13.492,13.4761,13.484,158000.0
2008-04-07 11:35:00,16.89,16.9,16.88,16.9,72000.0,13.484,13.492,13.4761,13.492,72000.0
2008-04-07 11:40:00,16.89,16.91,16.89,16.9,73200.0,13.484,13.5,13.484,13.492,73200.0
2008-04-07 11:45:00,16.9,16.9,16.85,16.85,99600.0,13.492,13.492,13.4521,13.4521,99600.0
2008-04-07 11:50:00,16.85,16.86,16.83,16.83,88800.0,13.4521,13.4601,13.4361,13.4361,88800.0
2008-04-07 11:55:00,16.84,16.84,16.79,16.81,168400.0,13.4441,13.4441,13.4042,13.4202,168400.0
2008-04-07 12:00:00,16.81,16.83,16.81,16.82,76400.0,13.4202,13.4361,13.4202,13.4282,76400.0
2008-04-07 12:05:00,16.82,16.83,16.82,16.83,94800.0,13.4282,13.4361,13.4282,13.4361,94800.0
2008-04-07 12:10:00,16.83,16.85,16.83,16.83,121200.0,13.4361,13.4521,13.4361,13.4361,121200.0
2008-04-07 12:15:00,16.83,16.84,16.82,16.83,89600.0,13.4361,13.4441,13.4282,13.4361,89600.0
2008-04-07 12:20:00,16.83,16.85,16.82,16.84,104800.0,13.4361,13.4521,13.4282,13.4441,104800.0
2008-04-07 12:25:00,16.85,16.88,16.84,16.88,101600.0,13.4521,13.4761,13.4441,13.4761,101600.0
2008-04-07 12:30:00,16.88,16.88,16.87,16.87,100800.0,13.4761,13.4761,13.4681,13.4681,100800.0
2008-04-07 12:35:00,16.87,16.92,16.87,16.91,114800.0,13.4681,13.508,13.4681,13.5,114800.0
2008-04-07 12:40:00,16.91,16.95,16.91,16.93,150000.0,13.5,13.5319,13.5,13.516,150000.0
2008-04-07 12:45:00,16.93,16.93,16.92,16.93,64800.0,13.516,13.516,13.508,13.516,64800.0
2008-04-07 12:50:00,16.93,16.94,16.92,16.93,98400.0,13.516,13.524,13.508,13.516,98400.0
2008-04-07 12:55:00,16.94,16.97,16.93,16.95,93600.0,13.524,13.5479,13.516,13.5319,93600.0
2008-04-07 13:00:00,16.96,16.98,16.96,16.97,109200.0,13.5399,13.5559,13.5399,13.5479,109200.0
2008-04-07 13:05:00,16.97,16.98,16.94,16.95,132800.0,13.5479,13.5559,13.524,13.5319,132800.0
2008-04-07 13:10:00,16.95,16.97,16.95,16.97,88000.0,13.5319,13.5479,13.5319,13.5479,88000.0
2008-04-07 13:15:00,16.97,16.97,16.96,16.96,96400.0,13.5479,13.5479,13.5399,13.5399,96400.0
2008-04-07 13:20:00,16.97,16.99,16.96,16.98,111200.0,13.5479,13.5639,13.5399,13.5559,111200.0
2008-04-07 13:25:00,16.97,17.0,16.97,17.0,120000.0,13.5479,13.5719,13.5479,13.5719,120000.0
2008-04-07 13:30:00,17.0,17.0,16.99,16.99,65600.0,13.5719,13.5719,13.5639,13.5639,65600.0
2008-04-07 13:35:00,17.0,17.0,16.97,16.97,112800.0,13.5719,13.5719,13.5479,13.5479,112800.0
2008-04-07 13:40:00,16.97,16.98,16.93,16.94,56400.0,13.5479,13.5559,13.516,13.524,56400.0
2008-04-07 13:45:00,16.93,16.97,16.93,16.97,96000.0,13.516,13.5479,13.516,13.5479,96000.0
2008-04-07 13:50:00,16.97,16.99,16.93,16.94,116400.0,13.5479,13.5639,13.516,13.524,116400.0
2008-04-07 13:55:00,16.94,16.95,16.93,16.93,113200.0,13.524,13.5319,13.516,13.516,113200.0
2008-04-07 14:00:00,16.93,16.95,16.91,16.93,120000.0,13.516,13.5319,13.5,13.516,120000.0
2008-04-07 14:05:00,16.93,16.94,16.92,16.94,140800.0,13.516,13.524,13.508,13.524,140800.0
2008-04-07 14:10:00,16.94,16.94,16.91,16.93,114400.0,13.524,13.524,13.5,13.516,114400.0
2008-04-07 14:15:00,16.93,16.93,16.9,16.9,110800.0,13.516,13.516,13.492,13.492,110800.0
2008-04-07 14:20:00,16.9,16.9,16.86,16.89,184800.0,13.492,13.492,13.4601,13.484,184800.0
2008-04-07 14:25:00,16.88,16.88,16.84,16.85,237200.0,13.4761,13.4761,13.4441,13.4521,237200.0
2008-04-07 14:30:00,16.85,16.86,16.81,16.82,188400.0,13.4521,13.4601,13.4202,13.4282,188400.0
2008-04-07 14:35:00,16.82,16.85,16.81,16.84,254000.0,13.4282,13.4521,13.4202,13.4441,254000.0
2008-04-07 14:40:00,16.84,16.85,16.82,16.84,104400.0,13.4441,13.4521,13.4282,13.4441,104400.0
2008-04-07 14:45:00,16.84,16.89,16.84,16.86,212000.0,13.4441,13.484,13.4441,13.4601,212000.0
2008-04-07 14:50:00,16.86,16.88,16.85,16.87,78000.0,13.4601,13.4761,13.4521,13.4681,78000.0
2008-04-07 14:55:00,16.86,16.88,16.85,16.85,125600.0,13.4601,13.4761,13.4521,13.4521,125600.0
2008-04-07 15:00:00,16.86,16.86,16.82,16.84,192800.0,13.4601,13.4601,13.4282,13.4441,192800.0
2008-04-07 15:05:00,16.84,16.84,16.79,16.8,157200.0,13.4441,13.4441,13.4042,13.4122,157200.0
2008-04-07 15:10:00,16.8,16.83,16.79,16.83,165600.0,13.4122,13.4361,13.4042,13.4361,165600.0
2008-04-07 15:15:00,16.83,16.83,16.81,16.82,140800.0,13.4361,13.4361,13.4202,13.4282,140800.0
2008-04-07 15:20:00,16.81,16.83,16.79,16.82,188000.0,13.4202,13.4361,13.4042,13.4282,188000.0
2008-04-07 15:25:00,16.82,16.84,16.8,16.84,132800.0,13.4282,13.4441,13.4122,13.4441,132800.0
2008-04-07 15:30:00,16.83,16.84,16.79,16.8,402000.0,13.4361,13.4441,13.4042,13.4122,402000.0
2008-04-07 15:35:00,16.8,16.8,16.75,16.8,280400.0,13.4122,13.4122,13.3723,13.4122,280400.0
2008-04-07 15:40:00,16.8,16.8,16.75,16.78,301200.0,13.4122,13.4122,13.3723,13.3962,301200.0
2008-04-07 15:45:00,16.78,16.8,16.75,16.77,386400.0,13.3962,13.4122,13.3723,13.3882,386400.0
2008-04-07 15:50:00,16.76,16.78,16.74,16.75,454800.0,13.3803,13.3962,13.3643,13.3723,454800.0
2008-04-07 15:55:00,16.75,16.76,16.71,16.71,722400.0,13.3723,13.3803,13.3403,13.3403,722400.0
2008-04-08 09:30:00,16.56,16.8,16.56,16.77,205600.0,13.2206,13.4122,13.2206,13.3882,205600.0
2008-04-08 09:35:00,16.76,16.76,16.61,16.69,178000.0,13.3803,13.3803,13.2605,13.3244,178000.0
2008-04-08 09:40:00,16.69,16.73,16.67,16.7,238000.0,13.3244,13.3563,13.3084,13.3324,238000.0
2008-04-08 09:45:00,16.7,16.75,16.68,16.74,229200.0,13.3324,13.3723,13.3164,13.3643,229200.0
2008-04-08 09:50:00,16.73,16.77,16.72,16.75,258000.0,13.3563,13.3882,13.3483,13.3723,258000.0
2008-04-08 09:55:00,16.75,16.78,16.73,16.78,154800.0,13.3723,13.3962,13.3563,13.3962,154800.0
2008-04-08 10:00:00,16.78,16.78,16.74,16.74,169600.0,13.3962,13.3962,13.3643,13.3643,169600.0
2008-04-08 10:05:00,16.75,16.76,16.72,16.74,132400.0,13.3723,13.3803,13.3483,13.3643,132400.0
2008-04-08 10:10:00,16.75,16.79,16.74,16.74,210000.0,13.3723,13.4042,13.3643,13.3643,210000.0
2008-04-08 10:15:00,16.74,16.79,16.72,16.76,127200.0,13.3643,13.4042,13.3483,13.3803,127200.0
2008-04-08 10:20:00,16.77,16.8,16.75,16.78,99600.0,13.3882,13.4122,13.3723,13.3962,99600.0
2008-04-08 10:25:00,16.77,16.79,16.75,16.75,92000.0,13.3882,13.4042,13.3723,13.3723,92000.0
2008-04-08 10:30:00,16.75,16.75,16.72,16.74,118400.0,13.3723,13.3723,13.3483,13.3643,118400.0
2008-04-08 10:35:00,16.74,16.79,16.73,16.79,86400.0,13.3643,13.4042,13.3563,13.4042,86400.0
2008-04-08 10:40:00,16.79,16.82,16.78,16.81,163600.0,13.4042,13.4282,13.3962,13.4202,163600.0
2008-04-08 10:45:00,16.81,16.83,16.8,16.8,106800.0,13.4202,13.4361,13.4122,13.4122,106800.0
2008-04-08 10:50:00,16.8,16.81,16.79,16.81,86400.0,13.4122,13.4202,13.4042,13.4202,86400.0
2008-04-08 10:55:00,16.81,16.82,16.79,16.81,104800.0,13.4202,13.4282,13.4042,13.4202,104800.0
2008-04-08 11:00:00,16.81,16.83,16.81,16.82,90400.0,13.4202,13.4361,13.4202,13.4282,90400.0
2008-04-08 11:05:00,16.82,16.86,16.82,16.86,182800.0,13.4282,13.4601,13.4282,13.4601,182800.0
2008-04-08 11:10:00,16.86,16.86,16.81,16.82,152400.0,13.4601,13.4601,13.4202,13.4282,152400.0
2008-04-08 11:15:00,16.81,16.81,16.76,16.78,217200.0,13.4202,13.4202,13.3803,13.3962,217200.0
2008-04-08 11:20:00,16.78,16.78,16.75,16.76,106800.0,13.3962,13.3962,13.3723,13.3803,106800.0
2008-04-08 11:25:00,16.76,16.77,16.75,16.76,77600.0,13.3803,13.3882,13.3723,13.3803,77600.0
2008-04-08 11:30:00,16.76,16.78,16.76,16.78,112800.0,13.3803,13.3962,13.3803,13.3962,112800.0
2008-04-08 11:35:00,16.78,16.79,16.75,16.77,117200.0,13.3962,13.4042,13.3723,13.3882,117200.0
2008-04-08 11:40:00,16.77,16.78,16.75,16.78,116400.0,13.3882,13.3962,13.3723,13.3962,116400.0
2008-04-08 11:45:00,16.78,16.79,16.76,16.76,102800.0,13.3962,13.4042,13.3803,13.3803,102800.0
2008-04-08 11:50:00,16.76,16.76,16.72,16.76,113600.0,13.3803,13.3803,13.3483,13.3803,113600.0
2008-04-08 11:55:00,16.76,16.77,16.74,16.74,82000.0,13.3803,13.3882,13.3643,13.3643,82000.0
2008-04-08 12:00:00,16.75,16.75,16.68,16.69,184000.0,13.3723,13.3723,13.3164,13.3244,184000.0
2008-04-08 12:05:00,16.69,16.74,16.69,16.74,50400.0,13.3244,13.3643,13.3244,13.3643,50400.0
2008-04-08 12:10:00,16.74,16.74,16.72,16.73,99200.0,13.3643,13.3643,13.3483,13.3563,99200.0
2008-04-08 12:15:00,16.73,16.77,16.73,16.77,148400.0,13.3563,13.3882,13.3563,13.3882,148400.0
2008-04-08 12:20:00,16.77,16.77,16.75,16.75,79200.0,13.3882,13.3882,13.3723,13.3723,79200.0
2008-04-08 12:25:00,16.75,16.76,16.69,16.7,76400.0,13.3723,13.3803,13.3244,13.3324,76400.0
2008-04-08 12:30:00,16.69,16.7,16.68,16.7,120400.0,13.3244,13.3324,13.3164,13.3324,120400.0
2008-04-08 12:35:00,16.7,16.73,16.7,16.73,64000.0,13.3324,13.3563,13.3324,13.3563,64000.0
2008-04-08 12:40:00,16.73,16.74,16.69,16.7,77600.0,13.3563,13.3643,13.3244,13.3324,77600.0
2008-04-08 12:45:00,16.71,16.73,16.7,16.72,56400.0,13.3403,13.3563,13.3324,13.3483,56400.0
2008-04-08 12:50:00,16.72,16.73,16.69,16.71,131600.0,13.3483,13.3563,13.3244,13.3403,131600.0
2008-04-08 12:55:00,16.71,16.74,16.71,16.73,101200.0,13.3403,13.3643,13.3403,13.3563,101200.0
2008-04-08 13:00:00,16.73,16.73,16.66,16.68,173600.0,13.3563,13.3563,13.3004,13.3164,173600.0
2008-04-08 13:05:00,16.68,16.69,16.66,16.68,65200.0,13.3164,13.3244,13.3004,13.3164,65200.0
2008-04-08 13:10:00,16.68,16.72,16.68,16.72,96800.0,13.3164,13.3483,13.3164,13.3483,96800.0
2008-04-08 13:15:00,16.72,16.72,16.71,16.71,72000.0,13.3483,13.3483,13.3403,13.3403,72000.0
2008-04-08 13:20:00,16.71,16.72,16.7,16.71,82400.0,13.3403,13.3483,13.3324,13.3403,82400.0
2008-04-08 13:25:00,16.71,16.73,16.69,16.69,111200.0,13.3403,13.3563,13.3244,13.3244,111200.0
2008-04-08 13:30:00,16.7,16.7,16.66,16.68,102000.0,13.3324,13.3324,13.3004,13.3164,102000.0
2008-04-08 13:35:00,16.68,16.7,16.68,16.7,86000.0,13.3164,13.3324,13.3164,13.3324,86000.0
2008-04-08 13:40:00,16.7,16.71,16.69,16.7,60800.0,13.3324,13.3403,13.3244,13.3324,60800.0
2008-04-08 13:45:00,16.7,16.71,16.69,16.7,100400.0,13.3324,13.3403,13.3244,13.3324,100400.0
2008-04-08 13:50:00,16.7,16.73,16.7,16.73,81200.0,13.3324,13.3563,13.3324,13.3563,81200.0
2008-04-08 13:55:00,16.73,16.73,16.68,16.69,105600.0,13.3563,13.3563,13.3164,13.3244,105600.0
2008-04-08 14:00:00,16.7,16.72,16.67,16.71,146000.0,13.3324,13.3483,13.3084,13.3403,146000.0
2008-04-08 14:05:00,16.71,16.72,16.68,16.68,136000.0,13.3403,13.3483,13.3164,13.3164,136000.0
2008-04-08 14:10:00,16.68,16.68,16.67,16.68,120400.0,13.3164,13.3164,13.3084,13.3164,120400.0
2008-04-08 14:15:00,16.68,16.69,16.67,16.68,154000.0,13.3164,13.3244,13.3084,13.3164,154000.0
2008-04-08 14:20:00,16.68,16.7,16.68,16.69,145600.0,13.3164,13.3324,13.3164,13.3244,145600.0
2008-04-08 14:25:00,16.69,16.72,16.68,16.72,137200.0,13.3244,13.3483,13.3164,13.3483,137200.0
2008-04-08 14:30:00,16.72,16.72,16.7,16.7,133200.0,13.3483,13.3483,13.3324,13.3324,133200.0
2008-04-08 14:35:00,16.7,16.71,16.67,16.71,154400.0,13.3324,13.3403,13.3084,13.3403,154400.0
2008-04-08 14:40:00,16.71,16.72,16.7,16.72,125600.0,13.3403,13.3483,13.3324,13.3483,125600.0
2008-04-08 14:45:00,16.72,16.74,16.71,16.74,110000.0,13.3483,13.3643,13.3403,13.3643,110000.0
2008-04-08 14:50:00,16.74,16.77,16.73,16.74,220400.0,13.3643,13.3882,13.3563,13.3643,220400.0
2008-04-08 14:55:00,16.74,16.75,16.72,16.74,138400.0,13.3643,13.3723,13.3483,13.3643,138400.0
2008-04-08 15:00:00,16.73,16.75,16.73,16.74,132000.0,13.3563,13.3723,13.3563,13.3643,132000.0
2008-04-08 15:05:00,16.73,16.73,16.7,16.71,132000.0,13.3563,13.3563,13.3324,13.3403,132000.0
2008-04-08 15:10:00,16.72,16.74,16.7,16.72,130800.0,13.3483,13.3643,13.3324,13.3483,130800.0
2008-04-08 15:15:00,16.72,16.74,16.72,16.73,140400.0,13.3483,13.3643,13.3483,13.3563,140400.0
2008-04-08 15:20:00,16.73,16.74,16.69,16.7,177200.0,13.3563,13.3643,13.3244,13.3324,177200.0
2008-04-08 15:25:00,16.7,16.71,16.66,16.69,420400.0,13.3324,13.3403,13.3004,13.3244,420400.0
2008-04-08 15:30:00,16.68,16.74,16.67,16.7,358400.0,13.3164,13.3643,13.3084,13.3324,358400.0
2008-04-08 15:35:00,16.7,16.71,16.65,16.65,322000.0,13.3324,13.3403,13.2924,13.2924,322000.0
2008-04-08 15:40:00,16.65,16.67,16.64,16.66,302800.0,13.2924,13.3084,13.2845,13.3004,302800.0
2008-04-08 15:45:00,16.65,16.66,16.59,16.6,335600.0,13.2924,13.3004,13.2445,13.2525,335600.0
2008-04-08 15:50:00,16.6,16.68,16.6,16.66,555600.0,13.2525,13.3164,13.2525,13.3004,555600.0
2008-04-08 15:55:00,16.66,16.67,16.62,16.66,666800.0,13.3004,13.3084,13.2685,13.3004,666800.0
2008-04-09 09:30:00,16.68,16.82,16.68,16.7,178000.0,13.3164,13.4282,13.3164,13.3324,178000.0
2008-04-09 09:35:00,16.7,16.79,16.7,16.78,126800.0,13.3324,13.4042,13.3324,13.3962,126800.0
2008-04-09 09:40:00,16.78,16.78,16.63,16.64,166000.0,13.3962,13.3962,13.2765,13.2845,166000.0
2008-04-09 09:45:00,16.64,16.64,16.58,16.61,158000.0,13.2845,13.2845,13.2366,13.2605,158000.0
2008-04-09 09:50:00,16.61,16.68,16.61,16.65,100400.0,13.2605,13.3164,13.2605,13.2924,100400.0
2008-04-09 09:55:00,16.65,16.68,16.65,16.67,70800.0,13.2924,13.3164,13.2924,13.3084,70800.0
2008-04-09 10:00:00,16.68,16.7,16.61,16.65,134800.0,13.3164,13.3324,13.2605,13.2924,134800.0
2008-04-09 10:05:00,16.65,16.66,16.61,16.66,107200.0,13.2924,13.3004,13.2605,13.3004,107200.0
2008-04-09 10:10:00,16.66,16.67,16.65,16.67,61200.0,13.3004,13.3084,13.2924,13.3084,61200.0
2008-04-09 10:15:00,16.67,16.67,16.63,16.65,85200.0,13.3084,13.3084,13.2765,13.2924,85200.0
2008-04-09 10:20:00,16.65,16.65,16.61,16.62,62400.0,13.2924,13.2924,13.2605,13.2685,62400.0
2008-04-09 10:25:00,16.61,16.64,16.61,16.64,57200.0,13.2605,13.2845,13.2605,13.2845,57200.0
2008-04-09 10:30:00,16.64,16.64,16.49,16.54,187600.0,13.2845,13.2845,13.1647,13.2046,187600.0
2008-04-09 10:35:00,16.54,16.55,16.52,16.53,54400.0,13.2046,13.2126,13.1887,13.1966,54400.0
2008-04-09 10:40:00,16.53,16.54,16.5,16.54,121600.0,13.1966,13.2046,13.1727,13.2046,121600.0
2008-04-09 10:45:00,16.54,16.57,16.53,16.57,93600.0,13.2046,13.2286,13.1966,13.2286,93600.0
2008-04-09 10:50:00,16.57,16.57,16.52,16.53,110800.0,13.2286,13.2286,13.1887,13.1966,110800.0
2008-04-09 10:55:00,16.53,16.56,16.53,16.56,43200.0,13.1966,13.2206,13.1966,13.2206,43200.0
2008-04-09 11:00:00,16.56,16.57,16.56,16.57,80800.0,13.2206,13.2286,13.2206,13.2286,80800.0
2008-04-09 11:05:00,16.57,16.57,16.53,16.55,81600.0,13.2286,13.2286,13.1966,13.2126,81600.0
2008-04-09 11:10:00,16.54,16.54,16.53,16.53,76800.0,13.2046,13.2046,13.1966,13.1966,76800.0
2008-04-09 11:15:00,16.54,16.58,16.53,16.57,132000.0,13.2046,13.2366,13.1966,13.2286,132000.0
2008-04-09 11:20:00,16.57,16.59,16.54,16.55,138000.0,13.2286,13.2445,13.2046,13.2126,138000.0
2008-04-09 11:25:00,16.55,16.58,16.54,16.57,114800.0,13.2126,13.2366,13.2046,13.2286,114800.0
2008-04-09 11:30:00,16.58,16.6,16.56,16.6,96800.0,13.2366,13.2525,13.2206,13.2525,96800.0
2008-04-09 11:35:00,16.6,16.6,16.51,16.52,171600.0,13.2525,13.2525,13.1807,13.1887,171600.0
2008-04-09 11:40:00,16.52,16.55,16.5,16.54,118000.0,13.1887,13.2126,13.1727,13.2046,118000.0
2008-04-09 11:45:00,16.54,16.59,16.54,16.58,113200.0,13.2046,13.2445,13.2046,13.2366,113200.0
2008-04-09 11:50:00,16.59,16.6,16.58,16.58,147200.0,13.2445,13.2525,13.2366,13.2366,147200.0
2008-04-09 11:55:00,16.58,16.58,16.56,16.56,146000.0,13.2366,13.2366,13.2206,13.2206,146000.0
2008-04-09 12:00:00,16.56,16.58,16.56,16.57,156000.0,13.2206,13.2366,13.2206,13.2286,156000.0
2008-04-09 12:05:00,16.57,16.58,16.56,16.57,82400.0,13.2286,13.2366,13.2206,13.2286,82400.0
2008-04-09 12:10:00,16.57,16.58,16.56,16.57,119200.0,13.2286,13.2366,13.2206,13.2286,119200.0
2008-04-09 12:15:00,16.57,16.58,16.57,16.57,57600.0,13.2286,13.2366,13.2286,13.2286,57600.0
2008-04-09 12:20:00,16.57,16.58,16.56,16.57,124800.0,13.2286,13.2366,13.2206,13.2286,124800.0
2008-04-09 12:25:00,16.57,16.6,16.57,16.6,91200.0,13.2286,13.2525,13.2286,13.2525,91200.0
2008-04-09 12:30:00,16.6,16.6,16.59,16.6,102000.0,13.2525,13.2525,13.2445,13.2525,102000.0
2008-04-09 12:35:00,16.6,16.61,16.6,16.6,159200.0,13.2525,13.2605,13.2525,13.2525,159200.0
2008-04-09 12:40:00,16.6,16.62,16.6,16.6,148000.0,13.2525,13.2685,13.2525,13.2525,148000.0
2008-04-09 12:45:00,16.6,16.63,16.6,16.63,213600.0,13.2525,13.2765,13.2525,13.2765,213600.0
2008-04-09 12:50:00,16.63,16.65,16.63,16.64,209600.0,13.2765,13.2924,13.2765,13.2845,209600.0
2008-04-09 12:55:00,16.63,16.64,16.62,16.63,201200.0,13.2765,13.2845,13.2685,13.2765,201200.0
2008-04-09 13:00:00,16.63,16.63,16.61,16.63,212400.0,13.2765,13.2765,13.2605,13.2765,212400.0
2008-04-09 13:05:00,16.63,16.64,16.62,16.64,243600.0,13.2765,13.2845,13.2685,13.2845,243600.0
2008-04-09 13:10:00,16.64,16.64,16.63,16.63,96000.0,13.2845,13.2845,13.2765,13.2765,96000.0
2008-04-09 13:15:00,16.63,16.64,16.61,16.63,152400.0,13.2765,13.2845,13.2605,13.2765,152400.0
2008-04-09 13:20:00,16.63,16.63,16.62,16.63,279200.0,13.2765,13.2765,13.2685,13.2765,279200.0
2008-04-09 13:25:00,16.63,16.63,16.61,16.63,95200.0,13.2765,13.2765,13.2605,13.2765,95200.0
2008-04-09 13:30:00,16.62,16.64,16.62,16.62,134000.0,13.2685,13.2845,13.2685,13.2685,134000.0
2008-04-09 13:35:00,16.62,16.64,16.62,16.63,89600.0,13.2685,13.2845,13.2685,13.2765,89600.0
2008-04-09 13:40:00,16.63,16.64,16.63,16.64,102000.0,13.2765,13.2845,13.2765,13.2845,102000.0
2008-04-09 13:45:00,16.63,16.64,16.63,16.63,114000.0,13.2765,13.2845,13.2765,13.2765,114000.0
2008-04-09 13:50:00,16.63,16.65,16.62,16.65,142800.0,13.2765,13.2924,13.2685,13.2924,142800.0
2008-04-09 13:55:00,16.64,16.64,16.62,16.63,321600.0,13.2845,13.2845,13.2685,13.2765,321600.0
2008-04-09 14:00:00,16.63,16.66,16.63,16.66,160000.0,13.2765,13.3004,13.2765,13.3004,160000.0
2008-04-09 14:05:00,16.66,16.66,16.65,16.65,122000.0,13.3004,13.3004,13.2924,13.2924,122000.0
2008-04-09 14:10:00,16.65,16.65,16.61,16.61,211600.0,13.2924,13.2924,13.2605,13.2605,211600.0
2008-04-09 14:15:00,16.61,16.63,16.57,16.59,266000.0,13.2605,13.2765,13.2286,13.2445,266000.0
2008-04-09 14:20:00,16.59,16.61,16.58,16.59,200000.0,13.2445,13.2605,13.2366,13.2445,200000.0
2008-04-09 14:25:00,16.59,16.62,16.59,16.62,210400.0,13.2445,13.2685,13.2445,13.2685,210400.0
2008-04-09 14:30:00,16.62,16.62,16.58,16.59,156400.0,13.2685,13.2685,13.2366,13.2445,156400.0
2008-04-09 14:35:00,16.59,16.62,16.58,16.62,134400.0,13.2445,13.2685,13.2366,13.2685,134400.0
2008-04-09 14:40:00,16.62,16.62,16.6,16.6,123200.0,13.2685,13.2685,13.2525,13.2525,123200.0
2008-04-09 14:45:00,16.6,16.61,16.59,16.6,100800.0,13.2525,13.2605,13.2445,13.2525,100800.0
2008-04-09 14:50:00,16.6,16.6,16.57,16.57,194400.0,13.2525,13.2525,13.2286,13.2286,194400.0
2008-04-09 14:55:00,16.57,16.58,16.55,16.58,188000.0,13.2286,13.2366,13.2126,13.2366,188000.0
2008-04-09 15:00:00,16.59,16.59,16.56,16.58,194400.0,13.2445,13.2445,13.2206,13.2366,194400.0
2008-04-09 15:05:00,16.58,16.61,16.57,16.61,284400.0,13.2366,13.2605,13.2286,13.2605,284400.0
2008-04-09 15:10:00,16.61,16.61,16.58,16.6,181200.0,13.2605,13.2605,13.2366,13.2525,181200.0
2008-04-09 15:15:00,16.6,16.61,16.59,16.61,198400.0,13.2525,13.2605,13.2445,13.2605,198400.0
2008-04-09 15:20:00,16.61,16.63,16.59,16.59,200000.0,13.2605,13.2765,13.2445,13.2445,200000.0
2008-04-09 15:25:00,16.58,16.61,16.58,16.6,175200.0,13.2366,13.2605,13.2366,13.2525,175200.0
2008-04-09 15:30:00,16.6,16.64,16.6,16.64,216400.0,13.2525,13.2845,13.2525,13.2845,216400.0
2008-04-09 15:35:00,16.64,16.67,16.63,16.66,320800.0,13.2845,13.3084,13.2765,13.3004,320800.0
2008-04-09 15:40:00,16.66,16.68,16.65,16.68,301200.0,13.3004,13.3164,13.2924,13.3164,301200.0
2008-04-09 15:45:00,16.67,16.68,16.63,16.63,184000.0,13.3084,13.3164,13.2765,13.2765,184000.0
2008-04-09 15:50:00,16.63,16.64,16.61,16.61,313200.0,13.2765,13.2845,13.2605,13.2605,313200.0
2008-04-09 15:55:00,16.61,16.64,16.6,16.63,382000.0,13.2605,13.2845,13.2525,13.2765,382000.0
2008-04-10 09:30:00,16.58,16.71,16.56,16.64,247200.0,13.2366,13.3403,13.2206,13.2845,247200.0
2008-04-10 09:35:00,16.63,16.66,16.54,16.62,190000.0,13.2765,13.3004,13.2046,13.2685,190000.0
2008-04-10 09:40:00,16.62,16.62,16.58,16.58,451200.0,13.2685,13.2685,13.2366,13.2366,451200.0
2008-04-10 09:45:00,16.58,16.6,16.48,16.48,281200.0,13.2366,13.2525,13.1567,13.1567,281200.0
2008-04-10 09:50:00,16.49,16.55,16.49,16.54,233200.0,13.1647,13.2126,13.1647,13.2046,233200.0
2008-04-10 09:55:00,16.54,16.58,16.53,16.57,200400.0,13.2046,13.2366,13.1966,13.2286,200400.0
2008-04-10 10:00:00,16.57,16.59,16.55,16.56,168800.0,13.2286,13.2445,13.2126,13.2206,168800.0
2008-04-10 10:05:00,16.56,16.61,16.56,16.61,194400.0,13.2206,13.2605,13.2206,13.2605,194400.0
2008-04-10 10:10:00,16.61,16.66,16.58,16.59,231200.0,13.2605,13.3004,13.2366,13.2445,231200.0
2008-04-10 10:15:00,16.59,16.66,16.59,16.65,250000.0,13.2445,13.3004,13.2445,13.2924,250000.0
2008-04-10 10:20:00,16.66,16.71,16.65,16.7,288000.0,13.3004,13.3403,13.2924,13.3324,288000.0
2008-04-10 10:25:00,16.7,16.73,16.7,16.72,153200.0,13.3324,13.3563,13.3324,13.3483,153200.0
2008-04-10 10:30:00,16.72,16.72,16.68,16.69,120000.0,13.3483,13.3483,13.3164,13.3244,120000.0
2008-04-10 10:35:00,16.69,16.75,16.69,16.75,213200.0,13.3244,13.3723,13.3244,13.3723,213200.0
2008-04-10 10:40:00,16.75,16.75,16.72,16.75,173200.0,13.3723,13.3723,13.3483,13.3723,173200.0
2008-04-10 10:45:00,16.75,16.75,16.71,16.73,211600.0,13.3723,13.3723,13.3403,13.3563,211600.0
2008-04-10 10:50:00,16.73,16.79,16.72,16.79,179600.0,13.3563,13.4042,13.3483,13.4042,179600.0
2008-04-10 10:55:00,16.78,16.83,16.78,16.83,181200.0,13.3962,13.4361,13.3962,13.4361,181200.0
2008-04-10 11:00:00,16.83,16.83,16.8,16.82,239600.0,13.4361,13.4361,13.4122,13.4282,239600.0
2008-04-10 11:05:00,16.82,16.83,16.73,16.73,206000.0,13.4282,13.4361,13.3563,13.3563,206000.0
2008-04-10 11:10:00,16.82,16.88,16.82,16.86,143200.0,13.4282,13.4761,13.4282,13.4601,143200.0
2008-04-10 11:15:00,16.87,16.87,16.8,16.83,130400.0,13.4681,13.4681,13.4122,13.4361,130400.0
2008-04-10 11:20:00,16.83,16.86,16.83,16.86,93200.0,13.4361,13.4601,13.4361,13.4601,93200.0
2008-04-10 11:25:00,16.86,16.88,16.85,16.86,148800.0,13.4601,13.4761,13.4521,13.4601,148800.0
2008-04-10 11:30:00,16.86,16.87,16.84,16.86,188800.0,13.4601,13.4681,13.4441,13.4601,188800.0
2008-04-10 11:35:00,16.85,16.88,16.85,16.85,165200.0,13.4521,13.4761,13.4521,13.4521,165200.0
2008-04-10 11:40:00,16.85,16.86,16.84,16.86,132400.0,13.4521,13.4601,13.4441,13.4601,132400.0
2008-04-10 11:45:00,16.86,16.92,16.85,16.91,338800.0,13.4601,13.508,13.4521,13.5,338800.0
2008-04-10 11:50:00,16.91,16.93,16.89,16.92,264400.0,13.5,13.516,13.484,13.508,264400.0
2008-04-10 11:55:00,16.92,16.95,16.9,16.94,317200.0,13.508,13.5319,13.492,13.524,317200.0
2008-04-10 12:00:00,16.94,16.95,16.91,16.91,112800.0,13.524,13.5319,13.5,13.5,112800.0
2008-04-10 12:05:00,16.91,16.92,16.86,16.88,120000.0,13.5,13.508,13.4601,13.4761,120000.0
2008-04-10 12:10:00,16.89,16.89,16.86,16.89,136800.0,13.484,13.484,13.4601,13.484,136800.0
2008-04-10 12:15:00,16.89,16.92,16.89,16.92,152000.0,13.484,13.508,13.484,13.508,152000.0
2008-04-10 12:20:00,16.92,16.95,16.92,16.92,118400.0,13.508,13.5319,13.508,13.508,118400.0
2008-04-10 12:25:00,16.92,16.95,16.9,16.93,390400.0,13.508,13.5319,13.492,13.516,390400.0
2008-04-10 12:30:00,16.94,16.95,16.91,16.93,244000.0,13.524,13.5319,13.5,13.516,244000.0
2008-04-10 12:35:00,16.93,16.98,16.93,16.96,395200.0,13.516,13.5559,13.516,13.5399,395200.0
2008-04-10 12:40:00,16.96,16.97,16.94,16.97,168400.0,13.5399,13.5479,13.524,13.5479,168400.0
2008-04-10 12:45:00,16.97,16.97,16.88,16.91,166000.0,13.5479,13.5479,13.4761,13.5,166000.0
2008-04-10 12:50:00,16.91,16.91,16.84,16.86,228400.0,13.5,13.5,13.4441,13.4601,228400.0
2008-04-10 12:55:00,16.86,16.91,16.86,16.91,109200.0,13.4601,13.5,13.4601,13.5,109200.0
2008-04-10 13:00:00,16.91,16.92,16.9,16.9,126000.0,13.5,13.508,13.492,13.492,126000.0
2008-04-10 13:05:00,16.9,16.9,16.86,16.89,145200.0,13.492,13.492,13.4601,13.484,145200.0
2008-04-10 13:10:00,16.9,16.93,16.89,16.91,78000.0,13.492,13.516,13.484,13.5,78000.0
2008-04-10 13:15:00,16.92,16.95,16.9,16.93,219200.0,13.508,13.5319,13.492,13.516,219200.0
2008-04-10 13:20:00,16.93,16.95,16.92,16.95,134400.0,13.516,13.5319,13.508,13.5319,134400.0
2008-04-10 13:25:00,16.95,16.96,16.93,16.94,96000.0,13.5319,13.5399,13.516,13.524,96000.0
2008-04-10 13:30:00,16.94,16.95,16.93,16.94,170000.0,13.524,13.5319,13.516,13.524,170000.0
2008-04-10 13:35:00,16.94,16.99,16.94,16.96,178400.0,13.524,13.5639,13.524,13.5399,178400.0
2008-04-10 13:40:00,16.96,16.98,16.95,16.98,140400.0,13.5399,13.5559,13.5319,13.5559,140400.0
2008-04-10 13:45:00,16.97,16.99,16.95,16.97,208000.0,13.5479,13.5639,13.5319,13.5479,208000.0
2008-04-10 13:50:00,16.97,16.99,16.95,16.98,169600.0,13.5479,13.5639,13.5319,13.5559,169600.0
2008-04-10 13:55:00,16.98,17.0,16.96,16.97,344400.0,13.5559,13.5719,13.5399,13.5479,344400.0
2008-04-10 14:00:00,16.97,16.99,16.94,16.95,208400.0,13.5479,13.5639,13.524,13.5319,208400.0
2008-04-10 14:05:00,16.95,16.95,16.91,16.92,158000.0,13.5319,13.5319,13.5,13.508,158000.0
2008-04-10 14:10:00,16.92,16.93,16.91,16.92,90800.0,13.508,13.516,13.5,13.508,90800.0
2008-04-10 14:15:00,16.92,16.93,16.91,16.91,160800.0,13.508,13.516,13.5,13.5,160800.0
2008-04-10 14:20:00,16.91,16.93,16.91,16.93,143200.0,13.5,13.516,13.5,13.516,143200.0
2008-04-10 14:25:00,16.93,16.94,16.93,16.93,143200.0,13.516,13.524,13.516,13.516,143200.0
2008-04-10 14:30:00,16.93,16.93,16.87,16.89,180400.0,13.516,13.516,13.4681,13.484,180400.0
2008-04-10 14:35:00,16.89,16.89,16.86,16.88,174400.0,13.484,13.484,13.4601,13.4761,174400.0
2008-04-10 14:40:00,16.88,16.91,16.88,16.91,210000.0,13.4761,13.5,13.4761,13.5,210000.0
2008-04-10 14:45:00,16.9,16.95,16.9,16.94,300400.0,13.492,13.5319,13.492,13.524,300400.0
2008-04-10 14:50:00,16.94,16.96,16.92,16.95,164400.0,13.524,13.5399,13.508,13.5319,164400.0
2008-04-10 14:55:00,16.95,16.97,16.95,16.95,184000.0,13.5319,13.5479,13.5319,13.5319,184000.0
2008-04-10 15:00:00,16.96,16.97,16.94,16.95,153600.0,13.5399,13.5479,13.524,13.5319,153600.0
2008-04-10 15:05:00,16.95,16.95,16.93,16.93,148400.0,13.5319,13.5319,13.516,13.516,148400.0
2008-04-10 15:10:00,16.94,16.94,16.88,16.88,243200.0,13.524,13.524,13.4761,13.4761,243200.0
2008-04-10 15:15:00,16.88,16.93,16.88,16.92,320000.0,13.4761,13.516,13.4761,13.508,320000.0
2008-04-10 15:20:00,16.92,16.93,16.9,16.91,177600.0,13.508,13.516,13.492,13.5,177600.0
2008-04-10 15:25:00,16.91,16.91,16.89,16.91,178400.0,13.5,13.5,13.484,13.5,178400.0
2008-04-10 15:30:00,16.91,16.91,16.82,16.83,406800.0,13.5,13.5,13.4282,13.4361,406800.0
2008-04-10 15:35:00,16.83,16.85,16.81,16.84,210800.0,13.4361,13.4521,13.4202,13.4441,210800.0
2008-04-10 15:40:00,16.84,16.84,16.81,16.81,219200.0,13.4441,13.4441,13.4202,13.4202,219200.0
2008-04-10 15:45:00,16.81,16.84,16.79,16.83,690400.0,13.4202,13.4441,13.4042,13.4361,690400.0
2008-04-10 15:50:00,16.83,16.88,16.82,16.84,1017600.0,13.4361,13.4761,13.4282,13.4441,1017600.0
2008-04-10 15:55:00,16.85,16.88,16.84,16.85,535600.0,13.4521,13.4761,13.4441,13.4521,535600.0
2008-04-11 09:30:00,16.68,16.89,16.68,16.85,190000.0,13.3164,13.484,13.3164,13.4521,190000.0
2008-04-11 09:35:00,16.85,16.85,16.76,16.78,143200.0,13.4521,13.4521,13.3803,13.3962,143200.0
2008-04-11 09:40:00,16.78,16.82,16.76,16.76,136800.0,13.3962,13.4282,13.3803,13.3803,136800.0
2008-04-11 09:45:00,16.76,16.77,16.73,16.76,215600.0,13.3803,13.3882,13.3563,13.3803,215600.0
2008-04-11 09:50:00,16.75,16.81,16.75,16.8,186000.0,13.3723,13.4202,13.3723,13.4122,186000.0
2008-04-11 09:55:00,16.8,16.85,16.78,16.81,330800.0,13.4122,13.4521,13.3962,13.4202,330800.0
2008-04-11 10:00:00,16.8,16.84,16.76,16.84,228400.0,13.4122,13.4441,13.3803,13.4441,228400.0
2008-04-11 10:05:00,16.83,16.84,16.8,16.82,113600.0,13.4361,13.4441,13.4122,13.4282,113600.0
2008-04-11 10:10:00,16.81,16.82,16.79,16.79,111200.0,13.4202,13.4282,13.4042,13.4042,111200.0
2008-04-11 10:15:00,16.79,16.83,16.78,16.83,119600.0,13.4042,13.4361,13.3962,13.4361,119600.0
2008-04-11 10:20:00,16.83,16.87,16.83,16.86,120400.0,13.4361,13.4681,13.4361,13.4601,120400.0
2008-04-11 10:25:00,16.86,16.93,16.85,16.89,384400.0,13.4601,13.516,13.4521,13.484,384400.0
2008-04-11 10:30:00,16.9,16.92,16.87,16.92,220800.0,13.492,13.508,13.4681,13.508,220800.0
2008-04-11 10:35:00,16.92,16.92,16.86,16.89,177200.0,13.508,13.508,13.4601,13.484,177200.0
2008-04-11 10:40:00,16.9,16.93,16.9,16.93,93600.0,13.492,13.516,13.492,13.516,93600.0
2008-04-11 10:45:00,16.93,16.97,16.93,16.96,122400.0,13.516,13.5479,13.516,13.5399,122400.0
2008-04-11 10:50:00,16.96,16.96,16.92,16.92,109600.0,13.5399,13.5399,13.508,13.508,109600.0
2008-04-11 10:55:00,16.92,16.92,16.88,16.89,182000.0,13.508,13.508,13.4761,13.484,182000.0
2008-04-11 11:00:00,16.88,16.89,16.86,16.87,102000.0,13.4761,13.484,13.4601,13.4681,102000.0
2008-04-11 11:05:00,16.87,16.92,16.86,16.92,198400.0,13.4681,13.508,13.4601,13.508,198400.0
2008-04-11 11:10:00,16.92,16.93,16.91,16.91,244800.0,13.508,13.516,13.5,13.5,244800.0
2008-04-11 11:15:00,16.92,16.93,16.91,16.92,282800.0,13.508,13.516,13.5,13.508,282800.0
2008-04-11 11:20:00,16.92,16.94,16.91,16.94,160400.0,13.508,13.524,13.5,13.524,160400.0
2008-04-11 11:25:00,16.94,16.94,16.92,16.94,127200.0,13.524,13.524,13.508,13.524,127200.0
2008-04-11 11:30:00,16.93,16.94,16.92,16.94,53200.0,13.516,13.524,13.508,13.524,53200.0
2008-04-11 11:35:00,16.94,16.94,16.93,16.94,29600.0,13.524,13.524,13.516,13.524,29600.0
2008-04-11 11:40:00,16.94,16.98,16.94,16.97,139600.0,13.524,13.5559,13.524,13.5479,139600.0
2008-04-11 11:45:00,16.97,16.99,16.97,16.99,148400.0,13.5479,13.5639,13.5479,13.5639,148400.0
2008-04-11 11:50:00,16.99,17.0,16.98,16.99,156000.0,13.5639,13.5719,13.5559,13.5639,156000.0
2008-04-11 11:55:00,16.99,17.0,16.99,17.0,156000.0,13.5639,13.5719,13.5639,13.5719,156000.0
2008-04-11 12:00:00,17.0,17.0,16.96,16.96,190400.0,13.5719,13.5719,13.5399,13.5399,190400.0
2008-04-11 12:05:00,16.96,16.98,16.94,16.95,161600.0,13.5399,13.5559,13.524,13.5319,161600.0
2008-04-11 12:10:00,16.95,16.97,16.95,16.96,60000.0,13.5319,13.5479,13.5319,13.5399,60000.0
2008-04-11 12:15:00,16.95,16.97,16.95,16.96,115600.0,13.5319,13.5479,13.5319,13.5399,115600.0
2008-04-11 12:20:00,16.96,16.96,16.9,16.91,120400.0,13.5399,13.5399,13.492,13.5,120400.0
2008-04-11 12:25:00,16.91,16.92,16.88,16.88,170400.0,13.5,13.508,13.4761,13.4761,170400.0
2008-04-11 12:30:00,16.87,16.91,16.86,16.91,94000.0,13.4681,13.5,13.4601,13.5,94000.0
2008-04-11 12:35:00,16.91,16.91,16.89,16.89,51600.0,13.5,13.5,13.484,13.484,51600.0
2008-04-11 12:40:00,16.89,16.9,16.89,16.9,53200.0,13.484,13.492,13.484,13.492,53200.0
2008-04-11 12:45:00,16.9,16.91,16.89,16.91,67200.0,13.492,13.5,13.484,13.5,67200.0
2008-04-11 12:50:00,16.91,16.91,16.88,16.9,93600.0,13.5,13.5,13.4761,13.492,93600.0
2008-04-11 12:55:00,16.9,16.9,16.88,16.9,123200.0,13.492,13.492,13.4761,13.492,123200.0
2008-04-11 13:00:00,16.9,16.91,16.89,16.91,134400.0,13.492,13.5,13.484,13.5,134400.0
2008-04-11 13:05:00,16.91,16.92,16.9,16.92,63200.0,13.5,13.508,13.492,13.508,63200.0
2008-04-11 13:10:00,16.92,16.93,16.91,16.92,59200.0,13.508,13.516,13.5,13.508,59200.0
2008-04-11 13:15:00,16.92,16.93,16.92,16.93,62800.0,13.508,13.516,13.508,13.516,62800.0
2008-04-11 13:20:00,16.93,16.94,16.92,16.93,125200.0,13.516,13.524,13.508,13.516,125200.0
2008-04-11 13:25:00,16.93,16.94,16.92,16.93,62000.0,13.516,13.524,13.508,13.516,62000.0
2008-04-11 13:30:00,16.93,16.93,16.92,16.92,151200.0,13.516,13.516,13.508,13.508,151200.0
2008-04-11 13:35:00,16.92,16.93,16.89,16.89,222400.0,13.508,13.516,13.484,13.484,222400.0
2008-04-11 13:40:00,16.89,16.9,16.88,16.89,187600.0,13.484,13.492,13.4761,13.484,187600.0
2008-04-11 13:45:00,16.89,16.91,16.89,16.9,132400.0,13.484,13.5,13.484,13.492,132400.0
2008-04-11 13:50:00,16.9,16.91,16.89,16.9,122400.0,13.492,13.5,13.484,13.492,122400.0
2008-04-11 13:55:00,16.89,16.91,16.88,16.91,95200.0,13.484,13.5,13.4761,13.5,95200.0
2008-04-11 14:00:00,16.91,16.91,16.87,16.88,112800.0,13.5,13.5,13.4681,13.4761,112800.0
2008-04-11 14:05:00,16.88,16.9,16.87,16.88,82400.0,13.4761,13.492,13.4681,13.4761,82400.0
2008-04-11 14:10:00,16.88,16.89,16.86,16.88,176000.0,13.4761,13.484,13.4601,13.4761,176000.0
2008-04-11 14:15:00,16.88,16.89,16.87,16.88,187600.0,13.4761,13.484,13.4681,13.4761,187600.0
2008-04-11 14:20:00,16.89,16.89,16.87,16.88,80400.0,13.484,13.484,13.4681,13.4761,80400.0
2008-04-11 14:25:00,16.88,16.89,16.88,16.89,78800.0,13.4761,13.484,13.4761,13.484,78800.0
2008-04-11 14:30:00,16.89,16.9,16.87,16.88,84000.0,13.484,13.492,13.4681,13.4761,84000.0
2008-04-11 14:35:00,16.88,16.89,16.87,16.88,128800.0,13.4761,13.484,13.4681,13.4761,128800.0
2008-04-11 14:40:00,16.89,16.89,16.87,16.88,88400.0,13.484,13.484,13.4681,13.4761,88400.0
2008-04-11 14:45:00,16.88,16.89,16.88,16.88,112800.0,13.4761,13.484,13.4761,13.4761,112800.0
2008-04-11 14:50:00,16.89,16.93,16.89,16.93,188800.0,13.484,13.516,13.484,13.516,188800.0
2008-04-11 14:55:00,16.93,16.93,16.87,16.88,114800.0,13.516,13.516,13.4681,13.4761,114800.0
2008-04-11 15:00:00,16.88,16.88,16.86,16.86,126800.0,13.4761,13.4761,13.4601,13.4601,126800.0
2008-04-11 15:05:00,16.86,16.88,16.83,16.86,200400.0,13.4601,13.4761,13.4361,13.4601,200400.0
2008-04-11 15:10:00,16.86,16.86,16.81,16.83,220000.0,13.4601,13.4601,13.4202,13.4361,220000.0
2008-04-11 15:15:00,16.82,16.85,16.79,16.82,310800.0,13.4282,13.4521,13.4042,13.4282,310800.0
2008-04-11 15:20:00,16.83,16.83,16.79,16.8,158000.0,13.4361,13.4361,13.4042,13.4122,158000.0
2008-04-11 15:25:00,16.8,16.81,16.8,16.8,222000.0,13.4122,13.4202,13.4122,13.4122,222000.0
2008-04-11 15:30:00,16.8,16.8,16.75,16.75,428800.0,13.4122,13.4122,13.3723,13.3723,428800.0
2008-04-11 15:35:00,16.75,16.75,16.72,16.73,218400.0,13.3723,13.3723,13.3483,13.3563,218400.0
2008-04-11 15:40:00,16.73,16.73,16.68,16.68,195200.0,13.3563,13.3563,13.3164,13.3164,195200.0
2008-04-11 15:45:00,16.68,16.7,16.65,16.65,254400.0,13.3164,13.3324,13.2924,13.2924,254400.0
2008-04-11 15:50:00,16.66,16.7,16.65,16.68,429200.0,13.3004,13.3324,13.2924,13.3164,429200.0
2008-04-11 15:55:00,16.68,16.7,16.67,16.68,700800.0,13.3164,13.3324,13.3084,13.3164,700800.0
2008-04-14 09:30:00,16.67,16.67,16.54,16.61,180800.0,13.3084,13.3084,13.2046,13.2605,180800.0
2008-04-14 09:35:00,16.61,16.64,16.57,16.58,121200.0,13.2605,13.2845,13.2286,13.2366,121200.0
2008-04-14 09:40:00,16.59,16.61,16.57,16.57,109200.0,13.2445,13.2605,13.2286,13.2286,109200.0
2008-04-14 09:45:00,16.58,16.58,16.51,16.51,134000.0,13.2366,13.2366,13.1807,13.1807,134000.0
2008-04-14 09:50:00,16.51,16.58,16.5,16.57,103600.0,13.1807,13.2366,13.1727,13.2286,103600.0
2008-04-14 09:55:00,16.57,16.57,16.53,16.56,84000.0,13.2286,13.2286,13.1966,13.2206,84000.0
2008-04-14 10:00:00,16.55,16.58,16.55,16.57,140000.0,13.2126,13.2366,13.2126,13.2286,140000.0
2008-04-14 10:05:00,16.57,16.59,16.56,16.57,140400.0,13.2286,13.2445,13.2206,13.2286,140400.0
2008-04-14 10:10:00,16.57,16.58,16.55,16.57,131200.0,13.2286,13.2366,13.2126,13.2286,131200.0
2008-04-14 10:15:00,16.58,16.61,16.58,16.61,164000.0,13.2366,13.2605,13.2366,13.2605,164000.0
2008-04-14 10:20:00,16.61,16.64,16.6,16.62,158400.0,13.2605,13.2845,13.2525,13.2685,158400.0
2008-04-14 10:25:00,16.62,16.63,16.61,16.61,144400.0,13.2685,13.2765,13.2605,13.2605,144400.0
2008-04-14 10:30:00,16.61,16.67,16.59,16.67,155600.0,13.2605,13.3084,13.2445,13.3084,155600.0
2008-04-14 10:35:00,16.67,16.68,16.65,16.67,72400.0,13.3084,13.3164,13.2924,13.3084,72400.0
2008-04-14 10:40:00,16.67,16.69,16.66,16.66,93200.0,13.3084,13.3244,13.3004,13.3004,93200.0
2008-04-14 10:45:00,16.65,16.66,16.58,16.59,90000.0,13.2924,13.3004,13.2366,13.2445,90000.0
2008-04-14 10:50:00,16.58,16.6,16.58,16.59,458000.0,13.2366,13.2525,13.2366,13.2445,458000.0
2008-04-14 10:55:00,16.6,16.61,16.58,16.61,118400.0,13.2525,13.2605,13.2366,13.2605,118400.0
2008-04-14 11:00:00,16.61,16.64,16.61,16.62,94400.0,13.2605,13.2845,13.2605,13.2685,94400.0
2008-04-14 11:05:00,16.62,16.63,16.57,16.58,119600.0,13.2685,13.2765,13.2286,13.2366,119600.0
2008-04-14 11:10:00,16.57,16.58,16.54,16.54,105200.0,13.2286,13.2366,13.2046,13.2046,105200.0
2008-04-14 11:15:00,16.53,16.55,16.52,16.55,144400.0,13.1966,13.2126,13.1887,13.2126,144400.0
2008-04-14 11:20:00,16.54,16.54,16.5,16.52,163200.0,13.2046,13.2046,13.1727,13.1887,163200.0
2008-04-14 11:25:00,16.52,16.53,16.51,16.52,107600.0,13.1887,13.1966,13.1807,13.1887,107600.0
2008-04-14 11:30:00,16.52,16.54,16.5,16.54,130800.0,13.1887,13.2046,13.1727,13.2046,130800.0
2008-04-14 11:35:00,16.54,16.58,16.53,16.57,124400.0,13.2046,13.2366,13.1966,13.2286,124400.0
2008-04-14 11:40:00,16.58,16.6,16.57,16.6,120000.0,13.2366,13.2525,13.2286,13.2525,120000.0
2008-04-14 11:45:00,16.6,16.6,16.58,16.58,73600.0,13.2525,13.2525,13.2366,13.2366,73600.0
2008-04-14 11:50:00,16.58,16.6,16.58,16.59,78000.0,13.2366,13.2525,13.2366,13.2445,78000.0
2008-04-14 11:55:00,16.59,16.59,16.57,16.59,60400.0,13.2445,13.2445,13.2286,13.2445,60400.0
2008-04-14 12:00:00,16.59,16.59,16.57,16.57,56800.0,13.2445,13.2445,13.2286,13.2286,56800.0
2008-04-14 12:05:00,16.57,16.6,16.57,16.6,55600.0,13.2286,13.2525,13.2286,13.2525,55600.0
2008-04-14 12:10:00,16.6,16.6,16.57,16.58,52000.0,13.2525,13.2525,13.2286,13.2366,52000.0
2008-04-14 12:15:00,16.58,16.59,16.57,16.58,46400.0,13.2366,13.2445,13.2286,13.2366,46400.0
2008-04-14 12:20:00,16.58,16.59,16.57,16.59,41600.0,13.2366,13.2445,13.2286,13.2445,41600.0
2008-04-14 12:25:00,16.58,16.6,16.58,16.6,66800.0,13.2366,13.2525,13.2366,13.2525,66800.0
2008-04-14 12:30:00,16.6,16.61,16.59,16.6,71200.0,13.2525,13.2605,13.2445,13.2525,71200.0
2008-04-14 12:35:00,16.6,16.6,16.59,16.59,62400.0,13.2525,13.2525,13.2445,13.2445,62400.0
2008-04-14 12:40:00,16.59,16.6,16.58,16.6,52000.0,13.2445,13.2525,13.2366,13.2525,52000.0
2008-04-14 12:45:00,16.59,16.6,16.58,16.59,54400.0,13.2445,13.2525,13.2366,13.2445,54400.0
2008-04-14 12:50:00,16.59,16.64,16.59,16.63,107200.0,13.2445,13.2845,13.2445,13.2765,107200.0
2008-04-14 12:55:00,16.62,16.64,16.62,16.63,62400.0,13.2685,13.2845,13.2685,13.2765,62400.0
2008-04-14 13:00:00,16.63,16.64,16.61,16.61,68400.0,13.2765,13.2845,13.2605,13.2605,68400.0
2008-04-14 13:05:00,16.6,16.6,16.58,16.59,106000.0,13.2525,13.2525,13.2366,13.2445,106000.0
2008-04-14 13:10:00,16.58,16.61,16.57,16.58,123600.0,13.2366,13.2605,13.2286,13.2366,123600.0
2008-04-14 13:15:00,16.58,16.59,16.55,16.55,152000.0,13.2366,13.2445,13.2126,13.2126,152000.0
2008-04-14 13:20:00,16.55,16.56,16.53,16.55,58800.0,13.2126,13.2206,13.1966,13.2126,58800.0
2008-04-14 13:25:00,16.55,16.55,16.53,16.54,92800.0,13.2126,13.2126,13.1966,13.2046,92800.0
2008-04-14 13:30:00,16.54,16.54,16.52,16.53,129600.0,13.2046,13.2046,13.1887,13.1966,129600.0
2008-04-14 13:35:00,16.53,16.54,16.51,16.52,62400.0,13.1966,13.2046,13.1807,13.1887,62400.0
2008-04-14 13:40:00,16.53,16.54,16.5,16.53,110400.0,13.1966,13.2046,13.1727,13.1966,110400.0
2008-04-14 13:45:00,16.53,16.53,16.49,16.5,90800.0,13.1966,13.1966,13.1647,13.1727,90800.0
2008-04-14 13:50:00,16.5,16.51,16.49,16.51,68000.0,13.1727,13.1807,13.1647,13.1807,68000.0
2008-04-14 13:55:00,16.5,16.51,16.5,16.51,83600.0,13.1727,13.1807,13.1727,13.1807,83600.0
2008-04-14 14:00:00,16.51,16.53,16.5,16.52,116400.0,13.1807,13.1966,13.1727,13.1887,116400.0
2008-04-14 14:05:00,16.52,16.53,16.49,16.5,54000.0,13.1887,13.1966,13.1647,13.1727,54000.0
2008-04-14 14:10:00,16.51,16.52,16.5,16.5,62800.0,13.1807,13.1887,13.1727,13.1727,62800.0
2008-04-14 14:15:00,16.5,16.51,16.49,16.5,92800.0,13.1727,13.1807,13.1647,13.1727,92800.0
2008-04-14 14:20:00,16.5,16.52,16.49,16.51,90000.0,13.1727,13.1887,13.1647,13.1807,90000.0
2008-04-14 14:25:00,16.51,16.51,16.5,16.5,69200.0,13.1807,13.1807,13.1727,13.1727,69200.0
2008-04-14 14:30:00,16.5,16.52,16.49,16.52,68400.0,13.1727,13.1887,13.1647,13.1887,68400.0
2008-04-14 14:35:00,16.52,16.54,16.52,16.52,63600.0,13.1887,13.2046,13.1887,13.1887,63600.0
2008-04-14 14:40:00,16.52,16.53,16.52,16.53,52400.0,13.1887,13.1966,13.1887,13.1966,52400.0
2008-04-14 14:45:00,16.53,16.54,16.52,16.52,61600.0,13.1966,13.2046,13.1887,13.1887,61600.0
2008-04-14 14:50:00,16.52,16.53,16.48,16.48,80000.0,13.1887,13.1966,13.1567,13.1567,80000.0
2008-04-14 14:55:00,16.48,16.49,16.46,16.48,90800.0,13.1567,13.1647,13.1408,13.1567,90800.0
2008-04-14 15:00:00,16.48,16.49,16.48,16.49,78000.0,13.1567,13.1647,13.1567,13.1647,78000.0
2008-04-14 15:05:00,16.49,16.5,16.48,16.5,91600.0,13.1647,13.1727,13.1567,13.1727,91600.0
2008-04-14 15:10:00,16.5,16.5,16.48,16.49,118000.0,13.1727,13.1727,13.1567,13.1647,118000.0
2008-04-14 15:15:00,16.48,16.5,16.48,16.5,110000.0,13.1567,13.1727,13.1567,13.1727,110000.0
2008-04-14 15:20:00,16.5,16.52,16.49,16.5,108800.0,13.1727,13.1887,13.1647,13.1727,108800.0
2008-04-14 15:25:00,16.5,16.52,16.48,16.49,121200.0,13.1727,13.1887,13.1567,13.1647,121200.0
2008-04-14 15:30:00,16.49,16.51,16.47,16.5,181200.0,13.1647,13.1807,13.1487,13.1727,181200.0
2008-04-14 15:35:00,16.51,16.52,16.5,16.5,146000.0,13.1807,13.1887,13.1727,13.1727,146000.0
2008-04-14 15:40:00,16.5,16.52,16.5,16.52,150800.0,13.1727,13.1887,13.1727,13.1887,150800.0
2008-04-14 15:45:00,16.52,16.54,16.51,16.53,170000.0,13.1887,13.2046,13.1807,13.1966,170000.0
2008-04-14 15:50:00,16.54,16.54,16.5,16.5,191200.0,13.2046,13.2046,13.1727,13.1727,191200.0
2008-04-14 15:55:00,16.5,16.52,16.49,16.51,194400.0,13.1727,13.1887,13.1647,13.1807,194400.0
2008-04-15 09:30:00,16.65,16.65,16.48,16.5,113600.0,13.2924,13.2924,13.1567,13.1727,113600.0
2008-04-15 09:35:00,16.5,16.53,16.47,16.47,199200.0,13.1727,13.1966,13.1487,13.1487,199200.0
2008-04-15 09:40:00,16.47,16.47,16.38,16.39,250400.0,13.1487,13.1487,13.0769,13.0849,250400.0
2008-04-15 09:45:00,16.39,16.47,16.38,16.45,108800.0,13.0849,13.1487,13.0769,13.1328,108800.0
2008-04-15 09:50:00,16.44,16.5,16.44,16.49,94000.0,13.1248,13.1727,13.1248,13.1647,94000.0
2008-04-15 09:55:00,16.49,16.49,16.4,16.4,102000.0,13.1647,13.1647,13.0929,13.0929,102000.0
2008-04-15 10:00:00,16.4,16.43,16.4,16.43,121600.0,13.0929,13.1168,13.0929,13.1168,121600.0
2008-04-15 10:05:00,16.43,16.44,16.39,16.39,138400.0,13.1168,13.1248,13.0849,13.0849,138400.0
2008-04-15 10:10:00,16.4,16.41,16.38,16.4,100800.0,13.0929,13.1008,13.0769,13.0929,100800.0
2008-04-15 10:15:00,16.41,16.45,16.4,16.44,154000.0,13.1008,13.1328,13.0929,13.1248,154000.0
2008-04-15 10:20:00,16.44,16.46,16.43,16.46,144800.0,13.1248,13.1408,13.1168,13.1408,144800.0
2008-04-15 10:25:00,16.46,16.46,16.39,16.41,145600.0,13.1408,13.1408,13.0849,13.1008,145600.0
2008-04-15 10:30:00,16.41,16.43,16.41,16.42,140400.0,13.1008,13.1168,13.1008,13.1088,140400.0
2008-04-15 10:35:00,16.42,16.42,16.39,16.39,178800.0,13.1088,13.1088,13.0849,13.0849,178800.0
2008-04-15 10:40:00,16.39,16.42,16.38,16.42,128000.0,13.0849,13.1088,13.0769,13.1088,128000.0
2008-04-15 10:45:00,16.42,16.45,16.41,16.42,167200.0,13.1088,13.1328,13.1008,13.1088,167200.0
2008-04-15 10:50:00,16.42,16.43,16.38,16.38,68800.0,13.1088,13.1168,13.0769,13.0769,68800.0
2008-04-15 10:55:00,16.38,16.39,16.37,16.38,100000.0,13.0769,13.0849,13.0689,13.0769,100000.0
2008-04-15 11:00:00,16.38,16.43,16.36,16.43,92000.0,13.0769,13.1168,13.0609,13.1168,92000.0
2008-04-15 11:05:00,16.43,16.45,16.41,16.42,106800.0,13.1168,13.1328,13.1008,13.1088,106800.0
2008-04-15 11:10:00,16.42,16.42,16.39,16.4,91600.0,13.1088,13.1088,13.0849,13.0929,91600.0
2008-04-15 11:15:00,16.4,16.41,16.35,16.37,116800.0,13.0929,13.1008,13.0529,13.0689,116800.0
2008-04-15 11:20:00,16.37,16.43,16.36,16.43,94400.0,13.0689,13.1168,13.0609,13.1168,94400.0
2008-04-15 11:25:00,16.43,16.44,16.42,16.42,112400.0,13.1168,13.1248,13.1088,13.1088,112400.0
2008-04-15 11:30:00,16.42,16.42,16.36,16.36,124400.0,13.1088,13.1088,13.0609,13.0609,124400.0
2008-04-15 11:35:00,16.36,16.36,16.3,16.31,196800.0,13.0609,13.0609,13.013,13.021,196800.0
2008-04-15 11:40:00,16.31,16.35,16.31,16.35,90800.0,13.021,13.0529,13.021,13.0529,90800.0
2008-04-15 11:45:00,16.35,16.36,16.33,16.34,121200.0,13.0529,13.0609,13.037,13.045,121200.0
2008-04-15 11:50:00,16.33,16.34,16.32,16.33,74000.0,13.037,13.045,13.029,13.037,74000.0
2008-04-15 11:55:00,16.34,16.34,16.3,16.31,60800.0,13.045,13.045,13.013,13.021,60800.0
2008-04-15 12:00:00,16.31,16.34,16.3,16.33,77200.0,13.021,13.045,13.013,13.037,77200.0
2008-04-15 12:05:00,16.32,16.33,16.31,16.32,98400.0,13.029,13.037,13.021,13.029,98400.0
2008-04-15 12:10:00,16.32,16.35,16.31,16.33,78800.0,13.029,13.0529,13.021,13.037,78800.0
2008-04-15 12:15:00,16.33,16.36,16.31,16.34,78400.0,13.037,13.0609,13.021,13.045,78400.0
2008-04-15 12:20:00,16.34,16.35,16.32,16.34,20800.0,13.045,13.0529,13.029,13.045,20800.0
2008-04-15 12:25:00,16.34,16.38,16.34,16.38,96000.0,13.045,13.0769,13.045,13.0769,96000.0
2008-04-15 12:30:00,16.38,16.4,16.36,16.4,95600.0,13.0769,13.0929,13.0609,13.0929,95600.0
2008-04-15 12:35:00,16.39,16.4,16.39,16.39,84800.0,13.0849,13.0929,13.0849,13.0849,84800.0
2008-04-15 12:40:00,16.39,16.41,16.38,16.39,132400.0,13.0849,13.1008,13.0769,13.0849,132400.0
2008-04-15 12:45:00,16.39,16.39,16.38,16.39,108800.0,13.0849,13.0849,13.0769,13.0849,108800.0
2008-04-15 12:50:00,16.39,16.42,16.39,16.42,82800.0,13.0849,13.1088,13.0849,13.1088,82800.0
2008-04-15 12:55:00,16.42,16.43,16.4,16.4,54000.0,13.1088,13.1168,13.0929,13.0929,54000.0
2008-04-15 13:00:00,16.41,16.42,16.39,16.4,60400.0,13.1008,13.1088,13.0849,13.0929,60400.0
2008-04-15 13:05:00,16.41,16.41,16.39,16.39,57600.0,13.1008,13.1008,13.0849,13.0849,57600.0
2008-04-15 13:10:00,16.39,16.43,16.39,16.43,96000.0,13.0849,13.1168,13.0849,13.1168,96000.0
2008-04-15 13:15:00,16.43,16.44,16.43,16.44,32800.0,13.1168,13.1248,13.1168,13.1248,32800.0
2008-04-15 13:20:00,16.44,16.46,16.44,16.45,62000.0,13.1248,13.1408,13.1248,13.1328,62000.0
2008-04-15 13:25:00,16.45,16.45,16.44,16.45,55200.0,13.1328,13.1328,13.1248,13.1328,55200.0
2008-04-15 13:30:00,16.45,16.45,16.44,16.45,25600.0,13.1328,13.1328,13.1248,13.1328,25600.0
2008-04-15 13:35:00,16.45,16.47,16.43,16.43,110800.0,13.1328,13.1487,13.1168,13.1168,110800.0
2008-04-15 13:40:00,16.43,16.47,16.43,16.47,72400.0,13.1168,13.1487,13.1168,13.1487,72400.0
2008-04-15 13:45:00,16.47,16.5,16.46,16.5,122000.0,13.1487,13.1727,13.1408,13.1727,122000.0
2008-04-15 13:50:00,16.5,16.5,16.48,16.5,102400.0,13.1727,13.1727,13.1567,13.1727,102400.0
2008-04-15 13:55:00,16.5,16.54,16.49,16.53,132800.0,13.1727,13.2046,13.1647,13.1966,132800.0
2008-04-15 14:00:00,16.53,16.53,16.5,16.5,147600.0,13.1966,13.1966,13.1727,13.1727,147600.0
2008-04-15 14:05:00,16.51,16.51,16.48,16.48,115600.0,13.1807,13.1807,13.1567,13.1567,115600.0
2008-04-15 14:10:00,16.49,16.5,16.48,16.5,44400.0,13.1647,13.1727,13.1567,13.1727,44400.0
2008-04-15 14:15:00,16.49,16.49,16.47,16.47,80400.0,13.1647,13.1647,13.1487,13.1487,80400.0
2008-04-15 14:20:00,16.47,16.47,16.45,16.46,40400.0,13.1487,13.1487,13.1328,13.1408,40400.0
2008-04-15 14:25:00,16.46,16.48,16.44,16.45,72000.0,13.1408,13.1567,13.1248,13.1328,72000.0
2008-04-15 14:30:00,16.45,16.49,16.45,16.48,40400.0,13.1328,13.1647,13.1328,13.1567,40400.0
2008-04-15 14:35:00,16.48,16.49,16.47,16.48,96400.0,13.1567,13.1647,13.1487,13.1567,96400.0
2008-04-15 14:40:00,16.48,16.49,16.46,16.48,74400.0,13.1567,13.1647,13.1408,13.1567,74400.0
2008-04-15 14:45:00,16.48,16.48,16.46,16.47,53600.0,13.1567,13.1567,13.1408,13.1487,53600.0
2008-04-15 14:50:00,16.47,16.48,16.47,16.48,62800.0,13.1487,13.1567,13.1487,13.1567,62800.0
2008-04-15 14:55:00,16.48,16.49,16.47,16.49,56800.0,13.1567,13.1647,13.1487,13.1647,56800.0
2008-04-15 15:00:00,16.48,16.49,16.46,16.47,178400.0,13.1567,13.1647,13.1408,13.1487,178400.0
2008-04-15 15:05:00,16.47,16.47,16.44,16.45,83200.0,13.1487,13.1487,13.1248,13.1328,83200.0
2008-04-15 15:10:00,16.44,16.47,16.44,16.46,116000.0,13.1248,13.1487,13.1248,13.1408,116000.0
2008-04-15 15:15:00,16.46,16.48,16.45,16.47,178000.0,13.1408,13.1567,13.1328,13.1487,178000.0
2008-04-15 15:20:00,16.48,16.49,16.45,16.47,357200.0,13.1567,13.1647,13.1328,13.1487,357200.0
2008-04-15 15:25:00,16.47,16.48,16.46,16.46,121600.0,13.1487,13.1567,13.1408,13.1408,121600.0
2008-04-15 15:30:00,16.46,16.47,16.45,16.45,250800.0,13.1408,13.1487,13.1328,13.1328,250800.0
2008-04-15 15:35:00,16.45,16.47,16.44,16.47,120400.0,13.1328,13.1487,13.1248,13.1487,120400.0
2008-04-15 15:40:00,16.47,16.47,16.42,16.45,216400.0,13.1487,13.1487,13.1088,13.1328,216400.0
2008-04-15 15:45:00,16.45,16.46,16.43,16.43,111200.0,13.1328,13.1408,13.1168,13.1168,111200.0
2008-04-15 15:50:00,16.43,16.46,16.42,16.45,320000.0,13.1168,13.1408,13.1088,13.1328,320000.0
2008-04-15 15:55:00,16.45,16.49,16.45,16.47,260800.0,13.1328,13.1647,13.1328,13.1487,260800.0
2008-04-16 09:30:00,16.54,16.59,16.5,16.54,135200.0,13.2046,13.2445,13.1727,13.2046,135200.0
2008-04-16 09:35:00,16.54,16.54,16.43,16.45,128400.0,13.2046,13.2046,13.1168,13.1328,128400.0
2008-04-16 09:40:00,16.46,16.47,16.43,16.44,186400.0,13.1408,13.1487,13.1168,13.1248,186400.0
2008-04-16 09:45:00,16.45,16.45,16.43,16.44,207200.0,13.1328,13.1328,13.1168,13.1248,207200.0
2008-04-16 09:50:00,16.43,16.44,16.41,16.43,210800.0,13.1168,13.1248,13.1008,13.1168,210800.0
2008-04-16 09:55:00,16.43,16.48,16.42,16.47,83200.0,13.1168,13.1567,13.1088,13.1487,83200.0
2008-04-16 10:00:00,16.47,16.47,16.41,16.43,117600.0,13.1487,13.1487,13.1008,13.1168,117600.0
2008-04-16 10:05:00,16.43,16.44,16.37,16.37,110000.0,13.1168,13.1248,13.0689,13.0689,110000.0
2008-04-16 10:10:00,16.37,16.38,16.37,16.38,140000.0,13.0689,13.0769,13.0689,13.0769,140000.0
2008-04-16 10:15:00,16.38,16.46,16.38,16.45,88800.0,13.0769,13.1408,13.0769,13.1328,88800.0
2008-04-16 10:20:00,16.45,16.48,16.45,16.48,176800.0,13.1328,13.1567,13.1328,13.1567,176800.0
2008-04-16 10:25:00,16.48,16.49,16.45,16.45,94800.0,13.1567,13.1647,13.1328,13.1328,94800.0
2008-04-16 10:30:00,16.46,16.5,16.43,16.46,127600.0,13.1408,13.1727,13.1168,13.1408,127600.0
2008-04-16 10:35:00,16.47,16.47,16.43,16.44,88000.0,13.1487,13.1487,13.1168,13.1248,88000.0
2008-04-16 10:40:00,16.43,16.44,16.41,16.41,94800.0,13.1168,13.1248,13.1008,13.1008,94800.0
2008-04-16 10:45:00,16.42,16.43,16.42,16.43,67600.0,13.1088,13.1168,13.1088,13.1168,67600.0
2008-04-16 10:50:00,16.43,16.46,16.42,16.45,116000.0,13.1168,13.1408,13.1088,13.1328,116000.0
2008-04-16 10:55:00,16.45,16.45,16.42,16.43,124400.0,13.1328,13.1328,13.1088,13.1168,124400.0
2008-04-16 11:00:00,16.43,16.46,16.43,16.46,98800.0,13.1168,13.1408,13.1168,13.1408,98800.0
2008-04-16 11:05:00,16.46,16.46,16.44,16.45,119200.0,13.1408,13.1408,13.1248,13.1328,119200.0
2008-04-16 11:10:00,16.45,16.46,16.44,16.45,56800.0,13.1328,13.1408,13.1248,13.1328,56800.0
2008-04-16 11:15:00,16.45,16.46,16.44,16.45,76400.0,13.1328,13.1408,13.1248,13.1328,76400.0
2008-04-16 11:20:00,16.45,16.46,16.45,16.45,60800.0,13.1328,13.1408,13.1328,13.1328,60800.0
2008-04-16 11:25:00,16.45,16.46,16.45,16.46,50800.0,13.1328,13.1408,13.1328,13.1408,50800.0
2008-04-16 11:30:00,16.46,16.48,16.46,16.46,89200.0,13.1408,13.1567,13.1408,13.1408,89200.0
2008-04-16 11:35:00,16.46,16.5,16.46,16.5,120400.0,13.1408,13.1727,13.1408,13.1727,120400.0
2008-04-16 11:40:00,16.5,16.5,16.48,16.49,52000.0,13.1727,13.1727,13.1567,13.1647,52000.0
2008-04-16 11:45:00,16.48,16.48,16.46,16.47,52800.0,13.1567,13.1567,13.1408,13.1487,52800.0
2008-04-16 11:50:00,16.47,16.49,16.47,16.49,47200.0,13.1487,13.1647,13.1487,13.1647,47200.0
2008-04-16 11:55:00,16.49,16.5,16.49,16.5,158800.0,13.1647,13.1727,13.1647,13.1727,158800.0
2008-04-16 12:00:00,16.5,16.5,16.49,16.49,110400.0,13.1727,13.1727,13.1647,13.1647,110400.0
2008-04-16 12:05:00,16.49,16.5,16.49,16.5,54800.0,13.1647,13.1727,13.1647,13.1727,54800.0
2008-04-16 12:10:00,16.5,16.54,16.5,16.54,182000.0,13.1727,13.2046,13.1727,13.2046,182000.0
2008-04-16 12:15:00,16.54,16.55,16.53,16.53,96000.0,13.2046,13.2126,13.1966,13.1966,96000.0
2008-04-16 12:20:00,16.53,16.55,16.52,16.53,45200.0,13.1966,13.2126,13.1887,13.1966,45200.0
2008-04-16 12:25:00,16.54,16.56,16.53,16.56,54800.0,13.2046,13.2206,13.1966,13.2206,54800.0
2008-04-16 12:30:00,16.56,16.61,16.56,16.6,182000.0,13.2206,13.2605,13.2206,13.2525,182000.0
2008-04-16 12:35:00,16.6,16.6,16.58,16.59,98800.0,13.2525,13.2525,13.2366,13.2445,98800.0
2008-04-16 12:40:00,16.59,16.61,16.57,16.6,204000.0,13.2445,13.2605,13.2286,13.2525,204000.0
2008-04-16 12:45:00,16.6,16.63,16.6,16.63,167600.0,13.2525,13.2765,13.2525,13.2765,167600.0
2008-04-16 12:50:00,16.63,16.64,16.62,16.63,161600.0,13.2765,13.2845,13.2685,13.2765,161600.0
2008-04-16 12:55:00,16.62,16.63,16.61,16.61,83200.0,13.2685,13.2765,13.2605,13.2605,83200.0
2008-04-16 13:00:00,16.61,16.61,16.55,16.56,121200.0,13.2605,13.2605,13.2126,13.2206,121200.0
2008-04-16 13:05:00,16.56,16.56,16.54,16.55,114400.0,13.2206,13.2206,13.2046,13.2126,114400.0
2008-04-16 13:10:00,16.56,16.56,16.54,16.55,91200.0,13.2206,13.2206,13.2046,13.2126,91200.0
2008-04-16 13:15:00,16.55,16.55,16.51,16.52,70000.0,13.2126,13.2126,13.1807,13.1887,70000.0
2008-04-16 13:20:00,16.53,16.55,16.52,16.55,79600.0,13.1966,13.2126,13.1887,13.2126,79600.0
2008-04-16 13:25:00,16.55,16.56,16.54,16.55,65200.0,13.2126,13.2206,13.2046,13.2126,65200.0
2008-04-16 13:30:00,16.55,16.55,16.53,16.53,83200.0,13.2126,13.2126,13.1966,13.1966,83200.0
2008-04-16 13:35:00,16.53,16.54,16.5,16.54,78800.0,13.1966,13.2046,13.1727,13.2046,78800.0
2008-04-16 13:40:00,16.54,16.55,16.53,16.55,77600.0,13.2046,13.2126,13.1966,13.2126,77600.0
2008-04-16 13:45:00,16.55,16.55,16.51,16.52,210400.0,13.2126,13.2126,13.1807,13.1887,210400.0
2008-04-16 13:50:00,16.52,16.53,16.5,16.51,101600.0,13.1887,13.1966,13.1727,13.1807,101600.0
2008-04-16 13:55:00,16.52,16.52,16.49,16.49,80800.0,13.1887,13.1887,13.1647,13.1647,80800.0
2008-04-16 14:00:00,16.49,16.5,16.46,16.48,85200.0,13.1647,13.1727,13.1408,13.1567,85200.0
2008-04-16 14:05:00,16.49,16.5,16.48,16.49,40000.0,13.1647,13.1727,13.1567,13.1647,40000.0
2008-04-16 14:10:00,16.5,16.5,16.48,16.48,76800.0,13.1727,13.1727,13.1567,13.1567,76800.0
2008-04-16 14:15:00,16.48,16.5,16.47,16.5,104800.0,13.1567,13.1727,13.1487,13.1727,104800.0
2008-04-16 14:20:00,16.5,16.5,16.5,16.5,126400.0,13.1727,13.1727,13.1727,13.1727,126400.0
2008-04-16 14:25:00,16.5,16.51,16.49,16.5,150800.0,13.1727,13.1807,13.1647,13.1727,150800.0
2008-04-16 14:30:00,16.5,16.51,16.49,16.49,68800.0,13.1727,13.1807,13.1647,13.1647,68800.0
2008-04-16 14:35:00,16.5,16.51,16.49,16.5,106800.0,13.1727,13.1807,13.1647,13.1727,106800.0
2008-04-16 14:40:00,16.5,16.54,16.5,16.54,78400.0,13.1727,13.2046,13.1727,13.2046,78400.0
2008-04-16 14:45:00,16.54,16.56,16.53,16.55,124800.0,13.2046,13.2206,13.1966,13.2126,124800.0
2008-04-16 14:50:00,16.55,16.57,16.54,16.57,91600.0,13.2126,13.2286,13.2046,13.2286,91600.0
2008-04-16 14:55:00,16.57,16.57,16.54,16.55,96400.0,13.2286,13.2286,13.2046,13.2126,96400.0
2008-04-16 15:00:00,16.55,16.58,16.54,16.58,126400.0,13.2126,13.2366,13.2046,13.2366,126400.0
2008-04-16 15:05:00,16.58,16.58,16.56,16.58,124800.0,13.2366,13.2366,13.2206,13.2366,124800.0
2008-04-16 15:10:00,16.57,16.59,16.56,16.59,143200.0,13.2286,13.2445,13.2206,13.2445,143200.0
2008-04-16 15:15:00,16.59,16.59,16.57,16.59,142400.0,13.2445,13.2445,13.2286,13.2445,142400.0
2008-04-16 15:20:00,16.59,16.61,16.59,16.61,138400.0,13.2445,13.2605,13.2445,13.2605,138400.0
2008-04-16 15:25:00,16.61,16.61,16.58,16.58,176800.0,13.2605,13.2605,13.2366,13.2366,176800.0
2008-04-16 15:30:00,16.58,16.59,16.54,16.54,194800.0,13.2366,13.2445,13.2046,13.2046,194800.0
2008-04-16 15:35:00,16.54,16.58,16.54,16.56,275600.0,13.2046,13.2366,13.2046,13.2206,275600.0
2008-04-16 15:40:00,16.55,16.58,16.54,16.58,271600.0,13.2126,13.2366,13.2046,13.2366,271600.0
2008-04-16 15:45:00,16.57,16.58,16.46,16.56,319200.0,13.2286,13.2366,13.1408,13.2206,319200.0
2008-04-16 15:50:00,16.57,16.57,16.53,16.54,455200.0,13.2286,13.2286,13.1966,13.2046,455200.0
2008-04-16 15:55:00,16.54,16.57,16.53,16.53,507600.0,13.2046,13.2286,13.1966,13.1966,507600.0
2008-04-17 09:30:00,16.5,16.74,16.5,16.73,287600.0,13.1727,13.3643,13.1727,13.3563,287600.0
2008-04-17 09:35:00,16.73,16.74,16.6,16.63,270800.0,13.3563,13.3643,13.2525,13.2765,270800.0
2008-04-17 09:40:00,16.63,16.72,16.63,16.72,170000.0,13.2765,13.3483,13.2765,13.3483,170000.0
2008-04-17 09:45:00,16.72,16.73,16.69,16.72,156000.0,13.3483,13.3563,13.3244,13.3483,156000.0
2008-04-17 09:50:00,16.72,16.78,16.72,16.77,187600.0,13.3483,13.3962,13.3483,13.3882,187600.0
2008-04-17 09:55:00,16.77,16.82,16.77,16.81,228400.0,13.3882,13.4282,13.3882,13.4202,228400.0
2008-04-17 10:00:00,16.82,16.84,16.8,16.84,254400.0,13.4282,13.4441,13.4122,13.4441,254400.0
2008-04-17 10:05:00,16.84,16.86,16.81,16.85,262800.0,13.4441,13.4601,13.4202,13.4521,262800.0
2008-04-17 10:10:00,16.85,16.9,16.85,16.9,178000.0,13.4521,13.492,13.4521,13.492,178000.0
2008-04-17 10:15:00,16.9,16.92,16.88,16.89,166000.0,13.492,13.508,13.4761,13.484,166000.0
2008-04-17 10:20:00,16.88,16.88,16.83,16.87,162000.0,13.4761,13.4761,13.4361,13.4681,162000.0
2008-04-17 10:25:00,16.86,16.87,16.83,16.85,153600.0,13.4601,13.4681,13.4361,13.4521,153600.0
2008-04-17 10:30:00,16.85,16.9,16.85,16.87,165200.0,13.4521,13.492,13.4521,13.4681,165200.0
2008-04-17 10:35:00,16.87,16.88,16.84,16.88,167600.0,13.4681,13.4761,13.4441,13.4761,167600.0
2008-04-17 10:40:00,16.88,16.89,16.86,16.87,100800.0,13.4761,13.484,13.4601,13.4681,100800.0
2008-04-17 10:45:00,16.87,16.88,16.86,16.86,74400.0,13.4681,13.4761,13.4601,13.4601,74400.0
2008-04-17 10:50:00,16.86,16.87,16.83,16.84,143600.0,13.4601,13.4681,13.4361,13.4441,143600.0
2008-04-17 10:55:00,16.84,16.84,16.81,16.83,150400.0,13.4441,13.4441,13.4202,13.4361,150400.0
2008-04-17 11:00:00,16.83,16.88,16.8,16.8,431600.0,13.4361,13.4761,13.4122,13.4122,431600.0
2008-04-17 11:05:00,16.8,16.81,16.79,16.81,160400.0,13.4122,13.4202,13.4042,13.4202,160400.0
2008-04-17 11:10:00,16.81,16.84,16.81,16.84,94400.0,13.4202,13.4441,13.4202,13.4441,94400.0
2008-04-17 11:15:00,16.84,16.88,16.83,16.87,115600.0,13.4441,13.4761,13.4361,13.4681,115600.0
2008-04-17 11:20:00,16.87,16.88,16.85,16.86,100400.0,13.4681,13.4761,13.4521,13.4601,100400.0
2008-04-17 11:25:00,16.86,16.88,16.86,16.88,96000.0,13.4601,13.4761,13.4601,13.4761,96000.0
2008-04-17 11:30:00,16.88,16.89,16.87,16.88,104400.0,13.4761,13.484,13.4681,13.4761,104400.0
2008-04-17 11:35:00,16.88,16.89,16.84,16.87,141200.0,13.4761,13.484,13.4441,13.4681,141200.0
2008-04-17 11:40:00,16.87,16.87,16.85,16.85,106000.0,13.4681,13.4681,13.4521,13.4521,106000.0
2008-04-17 11:45:00,16.85,16.86,16.85,16.86,92000.0,13.4521,13.4601,13.4521,13.4601,92000.0
2008-04-17 11:50:00,16.86,16.87,16.85,16.86,100400.0,13.4601,13.4681,13.4521,13.4601,100400.0
2008-04-17 11:55:00,16.86,16.86,16.82,16.83,110000.0,13.4601,13.4601,13.4282,13.4361,110000.0
2008-04-17 12:00:00,16.84,16.84,16.83,16.83,84400.0,13.4441,13.4441,13.4361,13.4361,84400.0
2008-04-17 12:05:00,16.84,16.86,16.83,16.86,42400.0,13.4441,13.4601,13.4361,13.4601,42400.0
2008-04-17 12:10:00,16.86,16.88,16.86,16.87,46400.0,13.4601,13.4761,13.4601,13.4681,46400.0
2008-04-17 12:15:00,16.87,16.87,16.85,16.86,95200.0,13.4681,13.4681,13.4521,13.4601,95200.0
2008-04-17 12:20:00,16.86,16.86,16.83,16.84,77600.0,13.4601,13.4601,13.4361,13.4441,77600.0
2008-04-17 12:25:00,16.84,16.84,16.83,16.84,54400.0,13.4441,13.4441,13.4361,13.4441,54400.0
2008-04-17 12:30:00,16.84,16.84,16.8,16.8,118000.0,13.4441,13.4441,13.4122,13.4122,118000.0
2008-04-17 12:35:00,16.8,16.83,16.8,16.81,103600.0,13.4122,13.4361,13.4122,13.4202,103600.0
2008-04-17 12:40:00,16.81,16.83,16.81,16.83,130000.0,13.4202,13.4361,13.4202,13.4361,130000.0
2008-04-17 12:45:00,16.83,16.84,16.81,16.81,126000.0,13.4361,13.4441,13.4202,13.4202,126000.0
2008-04-17 12:50:00,16.81,16.83,16.77,16.83,277600.0,13.4202,13.4361,13.3882,13.4361,277600.0
2008-04-17 12:55:00,16.83,16.83,16.82,16.83,89600.0,13.4361,13.4361,13.4282,13.4361,89600.0
2008-04-17 13:00:00,16.82,16.84,16.82,16.84,110000.0,13.4282,13.4441,13.4282,13.4441,110000.0
2008-04-17 13:05:00,16.84,16.84,16.82,16.83,103200.0,13.4441,13.4441,13.4282,13.4361,103200.0
2008-04-17 13:10:00,16.83,16.83,16.81,16.81,110400.0,13.4361,13.4361,13.4202,13.4202,110400.0
2008-04-17 13:15:00,16.82,16.83,16.81,16.82,76800.0,13.4282,13.4361,13.4202,13.4282,76800.0
2008-04-17 13:20:00,16.82,16.84,16.81,16.84,78800.0,13.4282,13.4441,13.4202,13.4441,78800.0
2008-04-17 13:25:00,16.84,16.87,16.84,16.87,57200.0,13.4441,13.4681,13.4441,13.4681,57200.0
2008-04-17 13:30:00,16.86,16.87,16.83,16.84,90400.0,13.4601,13.4681,13.4361,13.4441,90400.0
2008-04-17 13:35:00,16.84,16.87,16.84,16.86,99600.0,13.4441,13.4681,13.4441,13.4601,99600.0
2008-04-17 13:40:00,16.87,16.87,16.84,16.84,92400.0,13.4681,13.4681,13.4441,13.4441,92400.0
2008-04-17 13:45:00,16.84,16.85,16.83,16.84,80000.0,13.4441,13.4521,13.4361,13.4441,80000.0
2008-04-17 13:50:00,16.84,16.85,16.83,16.84,84400.0,13.4441,13.4521,13.4361,13.4441,84400.0
2008-04-17 13:55:00,16.84,16.84,16.83,16.84,70000.0,13.4441,13.4441,13.4361,13.4441,70000.0
2008-04-17 14:00:00,16.83,16.84,16.82,16.82,89600.0,13.4361,13.4441,13.4282,13.4282,89600.0
2008-04-17 14:05:00,16.83,16.84,16.82,16.83,78400.0,13.4361,13.4441,13.4282,13.4361,78400.0
2008-04-17 14:10:00,16.84,16.84,16.82,16.82,87600.0,13.4441,13.4441,13.4282,13.4282,87600.0
2008-04-17 14:15:00,16.83,16.84,16.83,16.84,87200.0,13.4361,13.4441,13.4361,13.4441,87200.0
2008-04-17 14:20:00,16.84,16.86,16.84,16.86,97200.0,13.4441,13.4601,13.4441,13.4601,97200.0
2008-04-17 14:25:00,16.86,16.88,16.86,16.86,107200.0,13.4601,13.4761,13.4601,13.4601,107200.0
2008-04-17 14:30:00,16.87,16.88,16.87,16.88,104400.0,13.4681,13.4761,13.4681,13.4761,104400.0
2008-04-17 14:35:00,16.87,16.88,16.86,16.87,123600.0,13.4681,13.4761,13.4601,13.4681,123600.0
2008-04-17 14:40:00,16.87,16.88,16.86,16.88,71200.0,13.4681,13.4761,13.4601,13.4761,71200.0
2008-04-17 14:45:00,16.88,16.88,16.86,16.86,70800.0,13.4761,13.4761,13.4601,13.4601,70800.0
2008-04-17 14:50:00,16.86,16.86,16.83,16.84,119200.0,13.4601,13.4601,13.4361,13.4441,119200.0
2008-04-17 14:55:00,16.84,16.84,16.83,16.84,69600.0,13.4441,13.4441,13.4361,13.4441,69600.0
2008-04-17 15:00:00,16.84,16.86,16.84,16.85,159600.0,13.4441,13.4601,13.4441,13.4521,159600.0
2008-04-17 15:05:00,16.85,16.89,16.85,16.88,149600.0,13.4521,13.484,13.4521,13.4761,149600.0
2008-04-17 15:10:00,16.88,16.89,16.88,16.88,101600.0,13.4761,13.484,13.4761,13.4761,101600.0
2008-04-17 15:15:00,16.88,16.91,16.88,16.89,126000.0,13.4761,13.5,13.4761,13.484,126000.0
2008-04-17 15:20:00,16.89,16.89,16.86,16.87,154000.0,13.484,13.484,13.4601,13.4681,154000.0
2008-04-17 15:25:00,16.87,16.87,16.85,16.86,147600.0,13.4681,13.4681,13.4521,13.4601,147600.0
2008-04-17 15:30:00,16.86,16.88,16.85,16.88,211200.0,13.4601,13.4761,13.4521,13.4761,211200.0
2008-04-17 15:35:00,16.88,16.89,16.87,16.87,243600.0,13.4761,13.484,13.4681,13.4681,243600.0
2008-04-17 15:40:00,16.88,16.9,16.87,16.9,304400.0,13.4761,13.492,13.4681,13.492,304400.0
2008-04-17 15:45:00,16.9,16.92,16.89,16.9,295200.0,13.492,13.508,13.484,13.492,295200.0
2008-04-17 15:50:00,16.9,16.92,16.9,16.91,489600.0,13.492,13.508,13.492,13.5,489600.0
2008-04-17 15:55:00,16.91,16.93,16.9,16.92,1098000.0,13.5,13.516,13.492,13.508,1098000.0
2008-04-18 09:30:00,17.04,17.04,16.92,16.99,1666000.0,13.6038,13.6038,13.508,13.5639,1666000.0
2008-04-18 09:35:00,16.99,17.04,16.99,17.01,619200.0,13.5639,13.6038,13.5639,13.5798,619200.0
2008-04-18 09:40:00,17.01,17.01,16.93,16.94,359600.0,13.5798,13.5798,13.516,13.524,359600.0
2008-04-18 09:45:00,16.94,16.96,16.89,16.89,152800.0,13.524,13.5399,13.484,13.484,152800.0
2008-04-18 09:50:00,16.89,16.89,16.86,16.87,189200.0,13.484,13.484,13.4601,13.4681,189200.0
2008-04-18 09:55:00,16.86,16.92,16.86,16.88,352800.0,13.4601,13.508,13.4601,13.4761,352800.0
2008-04-18 10:00:00,16.89,16.9,16.87,16.88,222800.0,13.484,13.492,13.4681,13.4761,222800.0
2008-04-18 10:05:00,16.88,16.89,16.84,16.84,137600.0,13.4761,13.484,13.4441,13.4441,137600.0
2008-04-18 10:10:00,16.84,16.85,16.82,16.83,136400.0,13.4441,13.4521,13.4282,13.4361,136400.0
2008-04-18 10:15:00,16.83,16.88,16.82,16.87,139600.0,13.4361,13.4761,13.4282,13.4681,139600.0
2008-04-18 10:20:00,16.88,16.89,16.87,16.89,112000.0,13.4761,13.484,13.4681,13.484,112000.0
2008-04-18 10:25:00,16.88,16.9,16.83,16.84,119600.0,13.4761,13.492,13.4361,13.4441,119600.0
2008-04-18 10:30:00,16.84,16.89,16.84,16.89,166400.0,13.4441,13.484,13.4441,13.484,166400.0
2008-04-18 10:35:00,16.89,16.97,16.89,16.96,323200.0,13.484,13.5479,13.484,13.5399,323200.0
2008-04-18 10:40:00,16.96,16.96,16.94,16.96,118800.0,13.5399,13.5399,13.524,13.5399,118800.0
2008-04-18 10:45:00,16.96,16.96,16.86,16.86,125600.0,13.5399,13.5399,13.4601,13.4601,125600.0
2008-04-18 10:50:00,16.86,16.87,16.81,16.82,143200.0,13.4601,13.4681,13.4202,13.4282,143200.0
2008-04-18 10:55:00,16.82,16.84,16.81,16.84,118400.0,13.4282,13.4441,13.4202,13.4441,118400.0
2008-04-18 11:00:00,16.84,16.86,16.84,16.85,124800.0,13.4441,13.4601,13.4441,13.4521,124800.0
2008-04-18 11:05:00,16.85,16.86,16.82,16.86,234800.0,13.4521,13.4601,13.4282,13.4601,234800.0
2008-04-18 11:10:00,16.86,16.87,16.84,16.86,174800.0,13.4601,13.4681,13.4441,13.4601,174800.0
2008-04-18 11:15:00,16.86,16.87,16.85,16.86,150800.0,13.4601,13.4681,13.4521,13.4601,150800.0
2008-04-18 11:20:00,16.86,16.89,16.86,16.88,91200.0,13.4601,13.484,13.4601,13.4761,91200.0
2008-04-18 11:25:00,16.88,16.91,16.87,16.9,123600.0,13.4761,13.5,13.4681,13.492,123600.0
2008-04-18 11:30:00,16.9,16.91,16.88,16.88,137600.0,13.492,13.5,13.4761,13.4761,137600.0
2008-04-18 11:35:00,16.88,16.88,16.83,16.84,59600.0,13.4761,13.4761,13.4361,13.4441,59600.0
2008-04-18 11:40:00,16.84,16.89,16.84,16.88,134000.0,13.4441,13.484,13.4441,13.4761,134000.0
2008-04-18 11:45:00,16.88,16.95,16.88,16.95,271600.0,13.4761,13.5319,13.4761,13.5319,271600.0
2008-04-18 11:50:00,16.95,16.98,16.94,16.96,440800.0,13.5319,13.5559,13.524,13.5399,440800.0
2008-04-18 11:55:00,16.96,16.97,16.94,16.96,89200.0,13.5399,13.5479,13.524,13.5399,89200.0
2008-04-18 12:00:00,16.96,16.96,16.94,16.95,72800.0,13.5399,13.5399,13.524,13.5319,72800.0
2008-04-18 12:05:00,16.95,16.96,16.93,16.95,103200.0,13.5319,13.5399,13.516,13.5319,103200.0
2008-04-18 12:10:00,16.95,16.95,16.93,16.94,56400.0,13.5319,13.5319,13.516,13.524,56400.0
2008-04-18 12:15:00,16.95,16.98,16.94,16.97,111200.0,13.5319,13.5559,13.524,13.5479,111200.0
2008-04-18 12:20:00,16.98,17.0,16.97,17.0,120800.0,13.5559,13.5719,13.5479,13.5719,120800.0
2008-04-18 12:25:00,17.0,17.0,16.99,16.99,104000.0,13.5719,13.5719,13.5639,13.5639,104000.0
2008-04-18 12:30:00,17.0,17.0,16.99,17.0,68000.0,13.5719,13.5719,13.5639,13.5719,68000.0
2008-04-18 12:35:00,17.0,17.0,16.98,17.0,86800.0,13.5719,13.5719,13.5559,13.5719,86800.0
2008-04-18 12:40:00,17.0,17.0,16.99,17.0,50400.0,13.5719,13.5719,13.5639,13.5719,50400.0
2008-04-18 12:45:00,17.0,17.0,16.99,17.0,83200.0,13.5719,13.5719,13.5639,13.5719,83200.0
2008-04-18 12:50:00,16.99,17.0,16.99,17.0,74800.0,13.5639,13.5719,13.5639,13.5719,74800.0
2008-04-18 12:55:00,17.0,17.0,16.98,16.99,56800.0,13.5719,13.5719,13.5559,13.5639,56800.0
2008-04-18 13:00:00,16.99,17.0,16.99,17.0,68400.0,13.5639,13.5719,13.5639,13.5719,68400.0
2008-04-18 13:05:00,17.0,17.03,17.0,17.02,257200.0,13.5719,13.5958,13.5719,13.5878,257200.0
2008-04-18 13:10:00,17.02,17.02,16.98,16.98,102800.0,13.5878,13.5878,13.5559,13.5559,102800.0
2008-04-18 13:15:00,16.98,16.98,16.96,16.96,83200.0,13.5559,13.5559,13.5399,13.5399,83200.0
2008-04-18 13:20:00,16.96,16.98,16.95,16.98,98000.0,13.5399,13.5559,13.5319,13.5559,98000.0
2008-04-18 13:25:00,16.99,16.99,16.98,16.98,59600.0,13.5639,13.5639,13.5559,13.5559,59600.0
2008-04-18 13:30:00,16.98,16.99,16.97,16.97,93200.0,13.5559,13.5639,13.5479,13.5479,93200.0
2008-04-18 13:35:00,16.97,16.98,16.95,16.95,88800.0,13.5479,13.5559,13.5319,13.5319,88800.0
2008-04-18 13:40:00,16.95,16.97,16.95,16.96,76400.0,13.5319,13.5479,13.5319,13.5399,76400.0
2008-04-18 13:45:00,16.97,16.98,16.96,16.97,68400.0,13.5479,13.5559,13.5399,13.5479,68400.0
2008-04-18 13:50:00,16.97,17.0,16.97,16.99,82800.0,13.5479,13.5719,13.5479,13.5639,82800.0
2008-04-18 13:55:00,16.99,17.0,16.98,16.99,62400.0,13.5639,13.5719,13.5559,13.5639,62400.0
2008-04-18 14:00:00,17.0,17.0,16.99,16.99,57600.0,13.5719,13.5719,13.5639,13.5639,57600.0
2008-04-18 14:05:00,16.99,17.0,16.95,16.95,87200.0,13.5639,13.5719,13.5319,13.5319,87200.0
2008-04-18 14:10:00,16.95,16.98,16.94,16.98,110400.0,13.5319,13.5559,13.524,13.5559,110400.0
2008-04-18 14:15:00,16.98,16.99,16.97,16.99,52800.0,13.5559,13.5639,13.5479,13.5639,52800.0
2008-04-18 14:20:00,17.0,17.01,16.99,17.0,113200.0,13.5719,13.5798,13.5639,13.5719,113200.0
2008-04-18 14:25:00,17.0,17.01,16.95,16.96,113200.0,13.5719,13.5798,13.5319,13.5399,113200.0
2008-04-18 14:30:00,16.96,16.99,16.96,16.98,62000.0,13.5399,13.5639,13.5399,13.5559,62000.0
2008-04-18 14:35:00,16.98,16.99,16.97,16.99,102800.0,13.5559,13.5639,13.5479,13.5639,102800.0
2008-04-18 14:40:00,16.99,17.01,16.99,17.0,92000.0,13.5639,13.5798,13.5639,13.5719,92000.0
2008-04-18 14:45:00,17.0,17.01,16.99,16.99,67600.0,13.5719,13.5798,13.5639,13.5639,67600.0
2008-04-18 14:50:00,17.0,17.0,16.99,17.0,86000.0,13.5719,13.5719,13.5639,13.5719,86000.0
2008-04-18 14:55:00,17.0,17.0,16.96,16.97,136400.0,13.5719,13.5719,13.5399,13.5479,136400.0
2008-04-18 15:00:00,16.97,16.97,16.95,16.96,153600.0,13.5479,13.5479,13.5319,13.5399,153600.0
2008-04-18 15:05:00,16.96,16.97,16.95,16.96,113200.0,13.5399,13.5479,13.5319,13.5399,113200.0
2008-04-18 15:10:00,16.96,17.01,16.96,17.0,167200.0,13.5399,13.5798,13.5399,13.5719,167200.0
2008-04-18 15:15:00,17.0,17.0,16.95,16.95,152400.0,13.5719,13.5719,13.5319,13.5319,152400.0
2008-04-18 15:20:00,16.96,16.97,16.95,16.95,136400.0,13.5399,13.5479,13.5319,13.5319,136400.0
2008-04-18 15:25:00,16.95,16.96,16.95,16.95,128400.0,13.5319,13.5399,13.5319,13.5319,128400.0
2008-04-18 15:30:00,16.95,16.96,16.95,16.95,241200.0,13.5319,13.5399,13.5319,13.5319,241200.0
2008-04-18 15:35:00,16.95,16.97,16.95,16.96,157200.0,13.5319,13.5479,13.5319,13.5399,157200.0
2008-04-18 15:40:00,16.96,16.98,16.96,16.97,282800.0,13.5399,13.5559,13.5399,13.5479,282800.0
2008-04-18 15:45:00,16.96,16.97,16.95,16.95,266000.0,13.5399,13.5479,13.5319,13.5319,266000.0
2008-04-18 15:50:00,16.95,17.01,16.95,16.99,424800.0,13.5319,13.5798,13.5319,13.5639,424800.0
2008-04-18 15:55:00,16.99,17.0,16.97,16.99,474000.0,13.5639,13.5719,13.5479,13.5639,474000.0
2008-04-21 09:30:00,16.87,17.03,16.78,17.0,242000.0,13.4681,13.5958,13.3962,13.5719,242000.0
2008-04-21 09:35:00,17.0,17.0,16.93,16.96,182000.0,13.5719,13.5719,13.516,13.5399,182000.0
2008-04-21 09:40:00,16.96,17.02,16.93,17.0,154800.0,13.5399,13.5878,13.516,13.5719,154800.0
2008-04-21 09:45:00,17.0,17.02,16.98,17.0,144000.0,13.5719,13.5878,13.5559,13.5719,144000.0
2008-04-21 09:50:00,17.01,17.02,16.96,16.96,188800.0,13.5798,13.5878,13.5399,13.5399,188800.0
2008-04-21 09:55:00,16.96,17.0,16.96,16.97,145200.0,13.5399,13.5719,13.5399,13.5479,145200.0
2008-04-21 10:00:00,16.98,16.99,16.97,16.97,196800.0,13.5559,13.5639,13.5479,13.5479,196800.0
2008-04-21 10:05:00,16.98,16.99,16.96,16.98,218000.0,13.5559,13.5639,13.5399,13.5559,218000.0
2008-04-21 10:10:00,16.98,16.99,16.96,16.97,227600.0,13.5559,13.5639,13.5399,13.5479,227600.0
2008-04-21 10:15:00,16.97,16.98,16.95,16.98,258400.0,13.5479,13.5559,13.5319,13.5559,258400.0
2008-04-21 10:20:00,16.97,17.0,16.97,16.99,142800.0,13.5479,13.5719,13.5479,13.5639,142800.0
2008-04-21 10:25:00,16.98,17.01,16.97,16.98,290400.0,13.5559,13.5798,13.5479,13.5559,290400.0
2008-04-21 10:30:00,16.98,16.98,16.97,16.98,139200.0,13.5559,13.5559,13.5479,13.5559,139200.0
2008-04-21 10:35:00,16.98,16.98,16.97,16.98,109600.0,13.5559,13.5559,13.5479,13.5559,109600.0
2008-04-21 10:40:00,16.98,16.99,16.97,16.98,134800.0,13.5559,13.5639,13.5479,13.5559,134800.0
2008-04-21 10:45:00,16.97,16.97,16.95,16.95,88000.0,13.5479,13.5479,13.5319,13.5319,88000.0
2008-04-21 10:50:00,16.96,16.98,16.96,16.98,128000.0,13.5399,13.5559,13.5399,13.5559,128000.0
2008-04-21 10:55:00,16.98,16.98,16.97,16.98,66400.0,13.5559,13.5559,13.5479,13.5559,66400.0
2008-04-21 11:00:00,16.98,16.99,16.97,16.99,97600.0,13.5559,13.5639,13.5479,13.5639,97600.0
2008-04-21 11:05:00,16.99,17.03,16.98,17.02,100800.0,13.5639,13.5958,13.5559,13.5878,100800.0
2008-04-21 11:10:00,17.02,17.03,17.02,17.02,98400.0,13.5878,13.5958,13.5878,13.5878,98400.0
2008-04-21 11:15:00,17.02,17.02,17.0,17.01,110000.0,13.5878,13.5878,13.5719,13.5798,110000.0
2008-04-21 11:20:00,17.01,17.03,17.0,17.02,129200.0,13.5798,13.5958,13.5719,13.5878,129200.0
2008-04-21 11:25:00,17.02,17.02,17.0,17.01,131200.0,13.5878,13.5878,13.5719,13.5798,131200.0
2008-04-21 11:30:00,17.01,17.04,17.01,17.04,94000.0,13.5798,13.6038,13.5798,13.6038,94000.0
2008-04-21 11:35:00,17.04,17.08,17.04,17.05,277600.0,13.6038,13.6357,13.6038,13.6118,277600.0
2008-04-21 11:40:00,17.06,17.06,17.04,17.05,66400.0,13.6198,13.6198,13.6038,13.6118,66400.0
2008-04-21 11:45:00,17.05,17.06,17.04,17.05,117600.0,13.6118,13.6198,13.6038,13.6118,117600.0
2008-04-21 11:50:00,17.05,17.07,17.05,17.06,58800.0,13.6118,13.6277,13.6118,13.6198,58800.0
2008-04-21 11:55:00,17.06,17.11,17.06,17.07,198000.0,13.6198,13.6597,13.6198,13.6277,198000.0
2008-04-21 12:00:00,17.06,17.09,17.06,17.08,74800.0,13.6198,13.6437,13.6198,13.6357,74800.0
2008-04-21 12:05:00,17.09,17.1,17.08,17.08,46800.0,13.6437,13.6517,13.6357,13.6357,46800.0
2008-04-21 12:10:00,17.08,17.08,17.05,17.06,130800.0,13.6357,13.6357,13.6118,13.6198,130800.0
2008-04-21 12:15:00,17.06,17.09,17.06,17.09,75600.0,13.6198,13.6437,13.6198,13.6437,75600.0
2008-04-21 12:20:00,17.09,17.11,17.09,17.11,99600.0,13.6437,13.6597,13.6437,13.6597,99600.0
2008-04-21 12:25:00,17.11,17.11,17.09,17.1,68400.0,13.6597,13.6597,13.6437,13.6517,68400.0
2008-04-21 12:30:00,17.1,17.11,17.09,17.1,38000.0,13.6517,13.6597,13.6437,13.6517,38000.0
2008-04-21 12:35:00,17.1,17.1,17.09,17.1,86400.0,13.6517,13.6517,13.6437,13.6517,86400.0
2008-04-21 12:40:00,17.1,17.12,17.1,17.11,110400.0,13.6517,13.6677,13.6517,13.6597,110400.0
2008-04-21 12:45:00,17.11,17.11,17.1,17.1,112400.0,13.6597,13.6597,13.6517,13.6517,112400.0
2008-04-21 12:50:00,17.1,17.1,17.09,17.1,64400.0,13.6517,13.6517,13.6437,13.6517,64400.0
2008-04-21 12:55:00,17.1,17.11,17.09,17.11,144800.0,13.6517,13.6597,13.6437,13.6597,144800.0
2008-04-21 13:00:00,17.11,17.13,17.11,17.12,84400.0,13.6597,13.6757,13.6597,13.6677,84400.0
2008-04-21 13:05:00,17.13,17.14,17.12,17.13,141600.0,13.6757,13.6836,13.6677,13.6757,141600.0
2008-04-21 13:10:00,17.13,17.13,17.12,17.12,72000.0,13.6757,13.6757,13.6677,13.6677,72000.0
2008-04-21 13:15:00,17.12,17.12,17.11,17.12,68400.0,13.6677,13.6677,13.6597,13.6677,68400.0
2008-04-21 13:20:00,17.11,17.12,17.11,17.12,42000.0,13.6597,13.6677,13.6597,13.6677,42000.0
2008-04-21 13:25:00,17.12,17.15,17.12,17.12,110000.0,13.6677,13.6916,13.6677,13.6677,110000.0
2008-04-21 13:30:00,17.13,17.16,17.13,17.14,131200.0,13.6757,13.6996,13.6757,13.6836,131200.0
2008-04-21 13:35:00,17.15,17.15,17.11,17.13,140000.0,13.6916,13.6916,13.6597,13.6757,140000.0
2008-04-21 13:40:00,17.13,17.14,17.11,17.11,112400.0,13.6757,13.6836,13.6597,13.6597,112400.0
2008-04-21 13:45:00,17.11,17.11,17.08,17.1,91200.0,13.6597,13.6597,13.6357,13.6517,91200.0
2008-04-21 13:50:00,17.1,17.1,17.09,17.1,93200.0,13.6517,13.6517,13.6437,13.6517,93200.0
2008-04-21 13:55:00,17.1,17.11,17.09,17.1,56400.0,13.6517,13.6597,13.6437,13.6517,56400.0
2008-04-21 14:00:00,17.1,17.1,17.09,17.1,45200.0,13.6517,13.6517,13.6437,13.6517,45200.0
2008-04-21 14:05:00,17.09,17.11,17.09,17.1,108000.0,13.6437,13.6597,13.6437,13.6517,108000.0
2008-04-21 14:10:00,17.09,17.11,17.09,17.1,108800.0,13.6437,13.6597,13.6437,13.6517,108800.0
2008-04-21 14:15:00,17.11,17.12,17.1,17.11,126000.0,13.6597,13.6677,13.6517,13.6597,126000.0
2008-04-21 14:20:00,17.11,17.12,17.1,17.1,112000.0,13.6597,13.6677,13.6517,13.6517,112000.0
2008-04-21 14:25:00,17.1,17.11,17.1,17.11,105600.0,13.6517,13.6597,13.6517,13.6597,105600.0
2008-04-21 14:30:00,17.11,17.15,17.11,17.14,155600.0,13.6597,13.6916,13.6597,13.6836,155600.0
2008-04-21 14:35:00,17.14,17.16,17.14,17.15,120400.0,13.6836,13.6996,13.6836,13.6916,120400.0
2008-04-21 14:40:00,17.14,17.15,17.13,17.14,139600.0,13.6836,13.6916,13.6757,13.6836,139600.0
2008-04-21 14:45:00,17.14,17.17,17.14,17.15,140800.0,13.6836,13.7076,13.6836,13.6916,140800.0
2008-04-21 14:50:00,17.14,17.17,17.14,17.16,140000.0,13.6836,13.7076,13.6836,13.6996,140000.0
2008-04-21 14:55:00,17.17,17.18,17.17,17.18,258800.0,13.7076,13.7156,13.7076,13.7156,258800.0
2008-04-21 15:00:00,17.18,17.21,17.18,17.2,216000.0,13.7156,13.7395,13.7156,13.7315,216000.0
2008-04-21 15:05:00,17.2,17.2,17.18,17.18,145200.0,13.7315,13.7315,13.7156,13.7156,145200.0
2008-04-21 15:10:00,17.18,17.2,17.17,17.18,158000.0,13.7156,13.7315,13.7076,13.7156,158000.0
2008-04-21 15:15:00,17.18,17.22,17.17,17.19,179200.0,13.7156,13.7475,13.7076,13.7236,179200.0
2008-04-21 15:20:00,17.19,17.19,17.18,17.18,248000.0,13.7236,13.7236,13.7156,13.7156,248000.0
2008-04-21 15:25:00,17.19,17.2,17.18,17.2,245600.0,13.7236,13.7315,13.7156,13.7315,245600.0
2008-04-21 15:30:00,17.2,17.2,17.19,17.2,291200.0,13.7315,13.7315,13.7236,13.7315,291200.0
2008-04-21 15:35:00,17.2,17.21,17.19,17.2,405200.0,13.7315,13.7395,13.7236,13.7315,405200.0
2008-04-21 15:40:00,17.21,17.21,17.2,17.21,212000.0,13.7395,13.7395,13.7315,13.7395,212000.0
2008-04-21 15:45:00,17.21,17.21,17.2,17.21,170400.0,13.7395,13.7395,13.7315,13.7395,170400.0
2008-04-21 15:50:00,17.21,17.21,17.16,17.18,473200.0,13.7395,13.7395,13.6996,13.7156,473200.0
2008-04-21 15:55:00,17.18,17.19,17.15,17.17,431200.0,13.7156,13.7236,13.6916,13.7076,431200.0
2008-04-22 09:30:00,17.11,17.2,17.03,17.11,279200.0,13.6597,13.7315,13.5958,13.6597,279200.0
2008-04-22 09:35:00,17.12,17.13,17.09,17.12,143600.0,13.6677,13.6757,13.6437,13.6677,143600.0
2008-04-22 09:40:00,17.12,17.13,17.06,17.09,217200.0,13.6677,13.6757,13.6198,13.6437,217200.0
2008-04-22 09:45:00,17.09,17.11,17.09,17.09,207200.0,13.6437,13.6597,13.6437,13.6437,207200.0
2008-04-22 09:50:00,17.08,17.08,16.99,17.06,176400.0,13.6357,13.6357,13.5639,13.6198,176400.0
2008-04-22 09:55:00,17.07,17.08,17.03,17.04,197200.0,13.6277,13.6357,13.5958,13.6038,197200.0
2008-04-22 10:00:00,17.04,17.05,16.99,17.01,240000.0,13.6038,13.6118,13.5639,13.5798,240000.0
2008-04-22 10:05:00,17.01,17.06,17.0,17.05,193600.0,13.5798,13.6198,13.5719,13.6118,193600.0
2008-04-22 10:10:00,17.06,17.09,17.05,17.06,148000.0,13.6198,13.6437,13.6118,13.6198,148000.0
2008-04-22 10:15:00,17.06,17.06,17.0,17.0,213200.0,13.6198,13.6198,13.5719,13.5719,213200.0
2008-04-22 10:20:00,17.0,17.01,16.97,16.97,151200.0,13.5719,13.5798,13.5479,13.5479,151200.0
2008-04-22 10:25:00,16.96,16.98,16.91,16.96,182400.0,13.5399,13.5559,13.5,13.5399,182400.0
2008-04-22 10:30:00,16.96,17.0,16.95,16.99,94800.0,13.5399,13.5719,13.5319,13.5639,94800.0
2008-04-22 10:35:00,16.99,17.0,16.97,16.97,199200.0,13.5639,13.5719,13.5479,13.5479,199200.0
2008-04-22 10:40:00,16.98,17.0,16.96,17.0,158800.0,13.5559,13.5719,13.5399,13.5719,158800.0
2008-04-22 10:45:00,17.0,17.0,16.96,16.98,114000.0,13.5719,13.5719,13.5399,13.5559,114000.0
2008-04-22 10:50:00,16.98,16.98,16.97,16.98,102400.0,13.5559,13.5559,13.5479,13.5559,102400.0
2008-04-22 10:55:00,16.98,16.99,16.98,16.98,64400.0,13.5559,13.5639,13.5559,13.5559,64400.0
2008-04-22 11:00:00,16.98,16.99,16.97,16.99,96800.0,13.5559,13.5639,13.5479,13.5639,96800.0
2008-04-22 11:05:00,16.98,16.98,16.94,16.97,112800.0,13.5559,13.5559,13.524,13.5479,112800.0
2008-04-22 11:10:00,16.96,16.98,16.95,16.98,108400.0,13.5399,13.5559,13.5319,13.5559,108400.0
2008-04-22 11:15:00,16.98,17.0,16.97,17.0,134800.0,13.5559,13.5719,13.5479,13.5719,134800.0
2008-04-22 11:20:00,16.99,17.0,16.98,17.0,146400.0,13.5639,13.5719,13.5559,13.5719,146400.0
2008-04-22 11:25:00,17.0,17.03,16.99,17.02,187600.0,13.5719,13.5958,13.5639,13.5878,187600.0
2008-04-22 11:30:00,17.02,17.04,17.02,17.02,126000.0,13.5878,13.6038,13.5878,13.5878,126000.0
2008-04-22 11:35:00,17.0,17.03,17.0,17.03,116000.0,13.5719,13.5958,13.5719,13.5958,116000.0
2008-04-22 11:40:00,17.03,17.03,17.02,17.03,84400.0,13.5958,13.5958,13.5878,13.5958,84400.0
2008-04-22 11:45:00,17.03,17.04,17.0,17.01,164800.0,13.5958,13.6038,13.5719,13.5798,164800.0
2008-04-22 11:50:00,17.01,17.01,16.94,16.97,122000.0,13.5798,13.5798,13.524,13.5479,122000.0
2008-04-22 11:55:00,16.97,16.97,16.94,16.95,79200.0,13.5479,13.5479,13.524,13.5319,79200.0
2008-04-22 12:00:00,16.95,16.96,16.94,16.95,60400.0,13.5319,13.5399,13.524,13.5319,60400.0
2008-04-22 12:05:00,16.94,16.95,16.91,16.91,78800.0,13.524,13.5319,13.5,13.5,78800.0
2008-04-22 12:10:00,16.91,16.94,16.88,16.92,66800.0,13.5,13.524,13.4761,13.508,66800.0
2008-04-22 12:15:00,16.92,16.97,16.92,16.95,100000.0,13.508,13.5479,13.508,13.5319,100000.0
2008-04-22 12:20:00,16.95,16.95,16.94,16.95,68800.0,13.5319,13.5319,13.524,13.5319,68800.0
2008-04-22 12:25:00,16.95,16.95,16.89,16.89,123200.0,13.5319,13.5319,13.484,13.484,123200.0
2008-04-22 12:30:00,16.89,16.9,16.89,16.9,81200.0,13.484,13.492,13.484,13.492,81200.0
2008-04-22 12:35:00,16.89,16.9,16.88,16.9,88800.0,13.484,13.492,13.4761,13.492,88800.0
2008-04-22 12:40:00,16.9,16.91,16.9,16.9,141200.0,13.492,13.5,13.492,13.492,141200.0
2008-04-22 12:45:00,16.89,16.9,16.84,16.88,154000.0,13.484,13.492,13.4441,13.4761,154000.0
2008-04-22 12:50:00,16.88,16.88,16.84,16.86,119200.0,13.4761,13.4761,13.4441,13.4601,119200.0
2008-04-22 12:55:00,16.86,16.89,16.85,16.88,124400.0,13.4601,13.484,13.4521,13.4761,124400.0
2008-04-22 13:00:00,16.88,16.89,16.86,16.88,107200.0,13.4761,13.484,13.4601,13.4761,107200.0
2008-04-22 13:05:00,16.88,16.88,16.86,16.88,72000.0,13.4761,13.4761,13.4601,13.4761,72000.0
2008-04-22 13:10:00,16.88,16.88,16.85,16.86,69600.0,13.4761,13.4761,13.4521,13.4601,69600.0
2008-04-22 13:15:00,16.86,16.86,16.84,16.86,129600.0,13.4601,13.4601,13.4441,13.4601,129600.0
2008-04-22 13:20:00,16.86,16.86,16.85,16.85,64400.0,13.4601,13.4601,13.4521,13.4521,64400.0
2008-04-22 13:25:00,16.85,16.86,16.84,16.86,85600.0,13.4521,13.4601,13.4441,13.4601,85600.0
2008-04-22 13:30:00,16.86,16.88,16.86,16.88,137200.0,13.4601,13.4761,13.4601,13.4761,137200.0
2008-04-22 13:35:00,16.88,16.94,16.88,16.91,101200.0,13.4761,13.524,13.4761,13.5,101200.0
2008-04-22 13:40:00,16.91,16.93,16.91,16.92,80000.0,13.5,13.516,13.5,13.508,80000.0
2008-04-22 13:45:00,16.93,16.94,16.92,16.93,80800.0,13.516,13.524,13.508,13.516,80800.0
2008-04-22 13:50:00,16.93,16.94,16.9,16.94,71600.0,13.516,13.524,13.492,13.524,71600.0
2008-04-22 13:55:00,16.94,16.95,16.92,16.93,90800.0,13.524,13.5319,13.508,13.516,90800.0
2008-04-22 14:00:00,16.93,16.94,16.92,16.92,114400.0,13.516,13.524,13.508,13.508,114400.0
2008-04-22 14:05:00,16.93,16.94,16.92,16.92,104000.0,13.516,13.524,13.508,13.508,104000.0
2008-04-22 14:10:00,16.92,16.95,16.91,16.92,102800.0,13.508,13.5319,13.5,13.508,102800.0
2008-04-22 14:15:00,16.92,16.94,16.91,16.92,80400.0,13.508,13.524,13.5,13.508,80400.0
2008-04-22 14:20:00,16.92,16.93,16.9,16.93,102800.0,13.508,13.516,13.492,13.516,102800.0
2008-04-22 14:25:00,16.93,16.95,16.92,16.94,128400.0,13.516,13.5319,13.508,13.524,128400.0
2008-04-22 14:30:00,16.94,16.95,16.93,16.95,68800.0,13.524,13.5319,13.516,13.5319,68800.0
2008-04-22 14:35:00,16.94,16.96,16.93,16.94,120400.0,13.524,13.5399,13.516,13.524,120400.0
2008-04-22 14:40:00,16.93,16.95,16.9,16.91,102000.0,13.516,13.5319,13.492,13.5,102000.0
2008-04-22 14:45:00,16.91,16.92,16.9,16.91,66800.0,13.5,13.508,13.492,13.5,66800.0
2008-04-22 14:50:00,16.91,16.91,16.83,16.85,217200.0,13.5,13.5,13.4361,13.4521,217200.0
2008-04-22 14:55:00,16.85,16.9,16.84,16.9,111600.0,13.4521,13.492,13.4441,13.492,111600.0
2008-04-22 15:00:00,16.89,16.9,16.89,16.89,84400.0,13.484,13.492,13.484,13.484,84400.0
2008-04-22 15:05:00,16.9,16.94,16.89,16.94,146400.0,13.492,13.524,13.484,13.524,146400.0
2008-04-22 15:10:00,16.93,16.96,16.92,16.95,222800.0,13.516,13.5399,13.508,13.5319,222800.0
2008-04-22 15:15:00,16.96,16.98,16.95,16.96,274800.0,13.5399,13.5559,13.5319,13.5399,274800.0
2008-04-22 15:20:00,16.96,16.98,16.96,16.96,177200.0,13.5399,13.5559,13.5399,13.5399,177200.0
2008-04-22 15:25:00,16.96,16.96,16.93,16.94,203200.0,13.5399,13.5399,13.516,13.524,203200.0
2008-04-22 15:30:00,16.94,16.98,16.93,16.95,208400.0,13.524,13.5559,13.516,13.5319,208400.0
2008-04-22 15:35:00,16.95,16.97,16.93,16.96,216400.0,13.5319,13.5479,13.516,13.5399,216400.0
2008-04-22 15:40:00,16.96,16.98,16.96,16.98,172800.0,13.5399,13.5559,13.5399,13.5559,172800.0
2008-04-22 15:45:00,16.98,17.01,16.97,17.01,216000.0,13.5559,13.5798,13.5479,13.5798,216000.0
2008-04-22 15:50:00,17.01,17.03,17.0,17.01,324000.0,13.5798,13.5958,13.5719,13.5798,324000.0
2008-04-22 15:55:00,17.01,17.05,17.0,17.03,474000.0,13.5798,13.6118,13.5719,13.5958,474000.0
2008-04-23 09:30:00,17.11,17.23,17.0,17.06,230400.0,13.6597,13.7555,13.5719,13.6198,230400.0
2008-04-23 09:35:00,17.06,17.09,16.95,16.95,278400.0,13.6198,13.6437,13.5319,13.5319,278400.0
2008-04-23 09:40:00,16.96,16.96,16.87,16.89,182400.0,13.5399,13.5399,13.4681,13.484,182400.0
2008-04-23 09:45:00,16.89,16.91,16.87,16.91,150800.0,13.484,13.5,13.4681,13.5,150800.0
2008-04-23 09:50:00,16.91,17.0,16.9,16.99,250800.0,13.5,13.5719,13.492,13.5639,250800.0
2008-04-23 09:55:00,16.99,17.01,16.96,17.0,248400.0,13.5639,13.5798,13.5399,13.5719,248400.0
2008-04-23 10:00:00,17.0,17.02,16.99,17.02,256000.0,13.5719,13.5878,13.5639,13.5878,256000.0
2008-04-23 10:05:00,17.02,17.06,17.02,17.06,164400.0,13.5878,13.6198,13.5878,13.6198,164400.0
2008-04-23 10:10:00,17.06,17.06,17.03,17.04,179200.0,13.6198,13.6198,13.5958,13.6038,179200.0
2008-04-23 10:15:00,17.04,17.07,17.03,17.06,126000.0,13.6038,13.6277,13.5958,13.6198,126000.0
2008-04-23 10:20:00,17.07,17.11,17.07,17.1,256800.0,13.6277,13.6597,13.6277,13.6517,256800.0
2008-04-23 10:25:00,17.1,17.16,17.09,17.15,309200.0,13.6517,13.6996,13.6437,13.6916,309200.0
2008-04-23 10:30:00,17.15,17.16,17.1,17.11,252400.0,13.6916,13.6996,13.6517,13.6597,252400.0
2008-04-23 10:35:00,17.11,17.24,17.11,17.21,208400.0,13.6597,13.7635,13.6597,13.7395,208400.0
2008-04-23 10:40:00,17.21,17.23,17.15,17.15,192000.0,13.7395,13.7555,13.6916,13.6916,192000.0
2008-04-23 10:45:00,17.14,17.19,17.12,17.14,128000.0,13.6836,13.7236,13.6677,13.6836,128000.0
2008-04-23 10:50:00,17.15,17.2,17.13,17.18,132400.0,13.6916,13.7315,13.6757,13.7156,132400.0
2008-04-23 10:55:00,17.18,17.2,17.14,17.14,142800.0,13.7156,13.7315,13.6836,13.6836,142800.0
2008-04-23 11:00:00,17.14,17.18,17.12,17.13,144000.0,13.6836,13.7156,13.6677,13.6757,144000.0
2008-04-23 11:05:00,17.13,17.13,17.09,17.13,145200.0,13.6757,13.6757,13.6437,13.6757,145200.0
2008-04-23 11:10:00,17.12,17.15,17.12,17.15,107200.0,13.6677,13.6916,13.6677,13.6916,107200.0
2008-04-23 11:15:00,17.15,17.17,17.14,17.14,107600.0,13.6916,13.7076,13.6836,13.6836,107600.0
2008-04-23 11:20:00,17.14,17.16,17.14,17.14,92400.0,13.6836,13.6996,13.6836,13.6836,92400.0
2008-04-23 11:25:00,17.14,17.14,17.12,17.14,52000.0,13.6836,13.6836,13.6677,13.6836,52000.0
2008-04-23 11:30:00,17.14,17.16,17.12,17.12,96800.0,13.6836,13.6996,13.6677,13.6677,96800.0
2008-04-23 11:35:00,17.13,17.15,17.11,17.12,93200.0,13.6757,13.6916,13.6597,13.6677,93200.0
2008-04-23 11:40:00,17.12,17.13,17.1,17.11,56000.0,13.6677,13.6757,13.6517,13.6597,56000.0
2008-04-23 11:45:00,17.11,17.12,17.11,17.11,96000.0,13.6597,13.6677,13.6597,13.6597,96000.0
2008-04-23 11:50:00,17.11,17.11,17.07,17.08,93200.0,13.6597,13.6597,13.6277,13.6357,93200.0
2008-04-23 11:55:00,17.09,17.1,17.04,17.05,69600.0,13.6437,13.6517,13.6038,13.6118,69600.0
2008-04-23 12:00:00,17.05,17.05,17.02,17.03,52400.0,13.6118,13.6118,13.5878,13.5958,52400.0
2008-04-23 12:05:00,17.02,17.03,17.01,17.01,92000.0,13.5878,13.5958,13.5798,13.5798,92000.0
2008-04-23 12:10:00,17.01,17.02,16.97,16.97,74400.0,13.5798,13.5878,13.5479,13.5479,74400.0
2008-04-23 12:15:00,16.98,17.02,16.97,16.98,94400.0,13.5559,13.5878,13.5479,13.5559,94400.0
2008-04-23 12:20:00,16.98,16.98,16.91,16.93,141200.0,13.5559,13.5559,13.5,13.516,141200.0
2008-04-23 12:25:00,16.92,16.94,16.9,16.93,62800.0,13.508,13.524,13.492,13.516,62800.0
2008-04-23 12:30:00,16.94,16.95,16.88,16.89,129600.0,13.524,13.5319,13.4761,13.484,129600.0
2008-04-23 12:35:00,16.89,16.92,16.85,16.91,133200.0,13.484,13.508,13.4521,13.5,133200.0
2008-04-23 12:40:00,16.92,16.93,16.91,16.92,48000.0,13.508,13.516,13.5,13.508,48000.0
2008-04-23 12:45:00,16.92,16.92,16.88,16.89,59200.0,13.508,13.508,13.4761,13.484,59200.0
2008-04-23 12:50:00,16.89,16.91,16.88,16.91,76000.0,13.484,13.5,13.4761,13.5,76000.0
2008-04-23 12:55:00,16.91,16.91,16.89,16.9,71200.0,13.5,13.5,13.484,13.492,71200.0
2008-04-23 13:00:00,16.9,16.91,16.89,16.91,86000.0,13.492,13.5,13.484,13.5,86000.0
2008-04-23 13:05:00,16.9,16.9,16.88,16.89,83200.0,13.492,13.492,13.4761,13.484,83200.0
2008-04-23 13:10:00,16.89,16.89,16.87,16.89,78000.0,13.484,13.484,13.4681,13.484,78000.0
2008-04-23 13:15:00,16.88,16.89,16.85,16.85,52800.0,13.4761,13.484,13.4521,13.4521,52800.0
2008-04-23 13:20:00,16.86,16.9,16.85,16.9,65200.0,13.4601,13.492,13.4521,13.492,65200.0
2008-04-23 13:25:00,16.9,16.9,16.89,16.9,58400.0,13.492,13.492,13.484,13.492,58400.0
2008-04-23 13:30:00,16.9,16.9,16.88,16.9,130800.0,13.492,13.492,13.4761,13.492,130800.0
2008-04-23 13:35:00,16.9,16.91,16.89,16.9,134800.0,13.492,13.5,13.484,13.492,134800.0
2008-04-23 13:40:00,16.9,16.9,16.86,16.88,100800.0,13.492,13.492,13.4601,13.4761,100800.0
2008-04-23 13:45:00,16.89,16.9,16.88,16.9,115200.0,13.484,13.492,13.4761,13.492,115200.0
2008-04-23 13:50:00,16.9,16.92,16.89,16.91,88800.0,13.492,13.508,13.484,13.5,88800.0
2008-04-23 13:55:00,16.9,16.91,16.89,16.89,58000.0,13.492,13.5,13.484,13.484,58000.0
2008-04-23 14:00:00,16.9,16.9,16.86,16.88,102400.0,13.492,13.492,13.4601,13.4761,102400.0
2008-04-23 14:05:00,16.88,16.89,16.88,16.88,66800.0,13.4761,13.484,13.4761,13.4761,66800.0
2008-04-23 14:10:00,16.88,16.92,16.88,16.91,144000.0,13.4761,13.508,13.4761,13.5,144000.0
2008-04-23 14:15:00,16.91,16.91,16.9,16.9,60400.0,13.5,13.5,13.492,13.492,60400.0
2008-04-23 14:20:00,16.9,16.9,16.88,16.88,66800.0,13.492,13.492,13.4761,13.4761,66800.0
2008-04-23 14:25:00,16.88,16.91,16.88,16.9,116000.0,13.4761,13.5,13.4761,13.492,116000.0
2008-04-23 14:30:00,16.9,16.92,16.9,16.91,164000.0,13.492,13.508,13.492,13.5,164000.0
2008-04-23 14:35:00,16.91,16.92,16.89,16.89,175200.0,13.5,13.508,13.484,13.484,175200.0
2008-04-23 14:40:00,16.89,16.9,16.87,16.88,136000.0,13.484,13.492,13.4681,13.4761,136000.0
2008-04-23 14:45:00,16.88,16.89,16.87,16.87,98000.0,13.4761,13.484,13.4681,13.4681,98000.0
2008-04-23 14:50:00,16.88,16.89,16.87,16.89,116400.0,13.4761,13.484,13.4681,13.484,116400.0
2008-04-23 14:55:00,16.88,16.89,16.87,16.88,101200.0,13.4761,13.484,13.4681,13.4761,101200.0
2008-04-23 15:00:00,16.88,16.93,16.87,16.93,125200.0,13.4761,13.516,13.4681,13.516,125200.0
2008-04-23 15:05:00,16.93,16.93,16.91,16.92,134400.0,13.516,13.516,13.5,13.508,134400.0
2008-04-23 15:10:00,16.92,16.93,16.92,16.92,160800.0,13.508,13.516,13.508,13.508,160800.0
2008-04-23 15:15:00,16.93,16.93,16.92,16.92,162000.0,13.516,13.516,13.508,13.508,162000.0
2008-04-23 15:20:00,16.92,16.93,16.92,16.93,122800.0,13.508,13.516,13.508,13.516,122800.0
2008-04-23 15:25:00,16.93,17.14,16.86,16.88,206400.0,13.516,13.6836,13.4601,13.4761,206400.0
2008-04-23 15:30:00,16.88,16.9,16.87,16.9,170400.0,13.4761,13.492,13.4681,13.492,170400.0
2008-04-23 15:35:00,16.9,16.9,16.86,16.9,205200.0,13.492,13.492,13.4601,13.492,205200.0
2008-04-23 15:40:00,16.9,16.92,16.88,16.88,295200.0,13.492,13.508,13.4761,13.4761,295200.0
2008-04-23 15:45:00,16.88,16.89,16.86,16.88,251200.0,13.4761,13.484,13.4601,13.4761,251200.0
2008-04-23 15:50:00,16.88,16.91,16.86,16.9,360800.0,13.4761,13.5,13.4601,13.492,360800.0
2008-04-23 15:55:00,16.9,16.93,16.9,16.9,445200.0,13.492,13.516,13.492,13.492,445200.0
2008-04-24 09:30:00,16.95,17.0,16.95,16.99,164400.0,13.5319,13.5719,13.5319,13.5639,164400.0
2008-04-24 09:35:00,17.0,17.03,16.91,16.94,191600.0,13.5719,13.5958,13.5,13.524,191600.0
2008-04-24 09:40:00,16.93,17.0,16.86,16.98,112800.0,13.516,13.5719,13.4601,13.5559,112800.0
2008-04-24 09:45:00,16.98,17.0,16.92,16.92,88800.0,13.5559,13.5719,13.508,13.508,88800.0
2008-04-24 09:50:00,16.92,16.98,16.88,16.98,214000.0,13.508,13.5559,13.4761,13.5559,214000.0
2008-04-24 09:55:00,16.98,17.02,16.98,17.01,118800.0,13.5559,13.5878,13.5559,13.5798,118800.0
2008-04-24 10:00:00,17.01,17.01,16.87,16.87,180000.0,13.5798,13.5798,13.4681,13.4681,180000.0
2008-04-24 10:05:00,16.88,16.92,16.88,16.89,110000.0,13.4761,13.508,13.4761,13.484,110000.0
2008-04-24 10:10:00,16.89,16.98,16.89,16.97,115200.0,13.484,13.5559,13.484,13.5479,115200.0
2008-04-24 10:15:00,16.97,17.0,16.96,16.99,167200.0,13.5479,13.5719,13.5399,13.5639,167200.0
2008-04-24 10:20:00,17.0,17.0,16.93,16.96,130000.0,13.5719,13.5719,13.516,13.5399,130000.0
2008-04-24 10:25:00,16.96,16.97,16.88,16.92,176000.0,13.5399,13.5479,13.4761,13.508,176000.0
2008-04-24 10:30:00,16.93,16.93,16.89,16.91,114000.0,13.516,13.516,13.484,13.5,114000.0
2008-04-24 10:35:00,16.91,16.96,16.91,16.94,104000.0,13.5,13.5399,13.5,13.524,104000.0
2008-04-24 10:40:00,16.94,16.95,16.93,16.93,76400.0,13.524,13.5319,13.516,13.516,76400.0
2008-04-24 10:45:00,16.93,16.94,16.92,16.94,76000.0,13.516,13.524,13.508,13.524,76000.0
2008-04-24 10:50:00,16.94,16.94,16.92,16.93,56800.0,13.524,13.524,13.508,13.516,56800.0
2008-04-24 10:55:00,16.93,16.94,16.93,16.93,63200.0,13.516,13.524,13.516,13.516,63200.0
2008-04-24 11:00:00,16.93,16.94,16.93,16.94,115200.0,13.516,13.524,13.516,13.524,115200.0
2008-04-24 11:05:00,16.94,16.95,16.93,16.93,71200.0,13.524,13.5319,13.516,13.516,71200.0
2008-04-24 11:10:00,16.93,16.94,16.92,16.94,94000.0,13.516,13.524,13.508,13.524,94000.0
2008-04-24 11:15:00,16.94,16.97,16.93,16.94,95600.0,13.524,13.5479,13.516,13.524,95600.0
2008-04-24 11:20:00,16.94,16.95,16.92,16.93,46000.0,13.524,13.5319,13.508,13.516,46000.0
2008-04-24 11:25:00,16.93,16.96,16.93,16.94,61200.0,13.516,13.5399,13.516,13.524,61200.0
2008-04-24 11:30:00,16.95,16.97,16.94,16.96,96000.0,13.5319,13.5479,13.524,13.5399,96000.0
2008-04-24 11:35:00,16.96,16.97,16.94,16.97,153200.0,13.5399,13.5479,13.524,13.5479,153200.0
2008-04-24 11:40:00,16.97,16.98,16.93,16.97,193200.0,13.5479,13.5559,13.516,13.5479,193200.0
2008-04-24 11:45:00,16.98,16.99,16.96,16.98,118400.0,13.5559,13.5639,13.5399,13.5559,118400.0
2008-04-24 11:50:00,16.98,17.0,16.95,16.95,103600.0,13.5559,13.5719,13.5319,13.5319,103600.0
2008-04-24 11:55:00,16.95,16.96,16.95,16.96,116400.0,13.5319,13.5399,13.5319,13.5399,116400.0
2008-04-24 12:00:00,16.96,16.98,16.95,16.98,116400.0,13.5399,13.5559,13.5319,13.5559,116400.0
2008-04-24 12:05:00,16.97,17.01,16.97,17.0,137600.0,13.5479,13.5798,13.5479,13.5719,137600.0
2008-04-24 12:10:00,17.0,17.03,16.98,17.01,219600.0,13.5719,13.5958,13.5559,13.5798,219600.0
2008-04-24 12:15:00,17.01,17.04,17.01,17.03,91200.0,13.5798,13.6038,13.5798,13.5958,91200.0
2008-04-24 12:20:00,17.03,17.04,16.99,16.99,87600.0,13.5958,13.6038,13.5639,13.5639,87600.0
2008-04-24 12:25:00,16.99,17.0,16.98,16.99,107200.0,13.5639,13.5719,13.5559,13.5639,107200.0
2008-04-24 12:30:00,16.99,17.0,16.98,16.99,87200.0,13.5639,13.5719,13.5559,13.5639,87200.0
2008-04-24 12:35:00,16.99,17.02,16.98,17.02,146400.0,13.5639,13.5878,13.5559,13.5878,146400.0
2008-04-24 12:40:00,17.02,17.03,17.0,17.01,274400.0,13.5878,13.5958,13.5719,13.5798,274400.0
2008-04-24 12:45:00,17.0,17.0,16.98,16.99,84000.0,13.5719,13.5719,13.5559,13.5639,84000.0
2008-04-24 12:50:00,16.98,16.99,16.93,16.93,105600.0,13.5559,13.5639,13.516,13.516,105600.0
2008-04-24 12:55:00,16.94,16.96,16.93,16.96,71200.0,13.524,13.5399,13.516,13.5399,71200.0
2008-04-24 13:00:00,16.96,16.98,16.96,16.98,154400.0,13.5399,13.5559,13.5399,13.5559,154400.0
2008-04-24 13:05:00,16.97,16.98,16.95,16.95,102800.0,13.5479,13.5559,13.5319,13.5319,102800.0
2008-04-24 13:10:00,16.94,16.96,16.94,16.96,71600.0,13.524,13.5399,13.524,13.5399,71600.0
2008-04-24 13:15:00,16.96,16.96,16.92,16.96,165200.0,13.5399,13.5399,13.508,13.5399,165200.0
2008-04-24 13:20:00,16.96,16.98,16.95,16.96,140400.0,13.5399,13.5559,13.5319,13.5399,140400.0
2008-04-24 13:25:00,16.97,17.0,16.96,16.96,162800.0,13.5479,13.5719,13.5399,13.5399,162800.0
2008-04-24 13:30:00,16.96,16.97,16.96,16.97,62000.0,13.5399,13.5479,13.5399,13.5479,62000.0
2008-04-24 13:35:00,16.97,16.98,16.94,16.96,70400.0,13.5479,13.5559,13.524,13.5399,70400.0
2008-04-24 13:40:00,16.96,16.98,16.96,16.98,46800.0,13.5399,13.5559,13.5399,13.5559,46800.0
2008-04-24 13:45:00,16.97,16.99,16.97,16.98,83600.0,13.5479,13.5639,13.5479,13.5559,83600.0
2008-04-24 13:50:00,16.99,17.01,16.96,17.0,91200.0,13.5639,13.5798,13.5399,13.5719,91200.0
2008-04-24 13:55:00,17.0,17.0,16.98,16.99,86800.0,13.5719,13.5719,13.5559,13.5639,86800.0
2008-04-24 14:00:00,16.99,17.0,16.97,17.0,74000.0,13.5639,13.5719,13.5479,13.5719,74000.0
2008-04-24 14:05:00,17.0,17.04,16.99,17.04,176400.0,13.5719,13.6038,13.5639,13.6038,176400.0
2008-04-24 14:10:00,17.04,17.06,17.04,17.06,189200.0,13.6038,13.6198,13.6038,13.6198,189200.0
2008-04-24 14:15:00,17.05,17.07,17.04,17.06,159200.0,13.6118,13.6277,13.6038,13.6198,159200.0
2008-04-24 14:20:00,17.06,17.07,17.04,17.04,114800.0,13.6198,13.6277,13.6038,13.6038,114800.0
2008-04-24 14:25:00,17.05,17.08,17.03,17.07,122800.0,13.6118,13.6357,13.5958,13.6277,122800.0
2008-04-24 14:30:00,17.07,17.08,17.06,17.08,135600.0,13.6277,13.6357,13.6198,13.6357,135600.0
2008-04-24 14:35:00,17.08,17.09,17.07,17.08,171600.0,13.6357,13.6437,13.6277,13.6357,171600.0
2008-04-24 14:40:00,17.08,17.11,17.08,17.09,114000.0,13.6357,13.6597,13.6357,13.6437,114000.0
2008-04-24 14:45:00,17.1,17.14,17.1,17.11,157600.0,13.6517,13.6836,13.6517,13.6597,157600.0
2008-04-24 14:50:00,17.11,17.11,17.07,17.09,128400.0,13.6597,13.6597,13.6277,13.6437,128400.0
2008-04-24 14:55:00,17.09,17.11,17.09,17.11,98400.0,13.6437,13.6597,13.6437,13.6597,98400.0
2008-04-24 15:00:00,17.11,17.13,17.1,17.12,215200.0,13.6597,13.6757,13.6517,13.6677,215200.0
2008-04-24 15:05:00,17.12,17.15,17.11,17.15,264400.0,13.6677,13.6916,13.6597,13.6916,264400.0
2008-04-24 15:10:00,17.15,17.15,17.11,17.13,196800.0,13.6916,13.6916,13.6597,13.6757,196800.0
2008-04-24 15:15:00,17.12,17.13,17.06,17.07,232000.0,13.6677,13.6757,13.6198,13.6277,232000.0
2008-04-24 15:20:00,17.08,17.09,17.05,17.06,179600.0,13.6357,13.6437,13.6118,13.6198,179600.0
2008-04-24 15:25:00,17.06,17.1,17.06,17.1,223600.0,13.6198,13.6517,13.6198,13.6517,223600.0
2008-04-24 15:30:00,17.1,17.12,17.09,17.12,315600.0,13.6517,13.6677,13.6437,13.6677,315600.0
2008-04-24 15:35:00,17.12,17.13,17.11,17.12,302000.0,13.6677,13.6757,13.6597,13.6677,302000.0
2008-04-24 15:40:00,17.12,17.15,17.05,17.05,579200.0,13.6677,13.6916,13.6118,13.6118,579200.0
2008-04-24 15:45:00,17.06,17.07,17.04,17.06,348800.0,13.6198,13.6277,13.6038,13.6198,348800.0
2008-04-24 15:50:00,17.05,17.06,17.04,17.05,425600.0,13.6118,13.6198,13.6038,13.6118,425600.0
2008-04-24 15:55:00,17.05,17.05,17.02,17.02,486800.0,13.6118,13.6118,13.5878,13.5878,486800.0
2008-04-25 09:30:00,17.13,17.21,17.13,17.2,291600.0,13.6757,13.7395,13.6757,13.7315,291600.0
2008-04-25 09:35:00,17.19,17.21,17.15,17.16,199600.0,13.7236,13.7395,13.6916,13.6996,199600.0
2008-04-25 09:40:00,17.17,17.17,17.11,17.12,319600.0,13.7076,13.7076,13.6597,13.6677,319600.0
2008-04-25 09:45:00,17.12,17.13,17.11,17.12,185600.0,13.6677,13.6757,13.6597,13.6677,185600.0
2008-04-25 09:50:00,17.12,17.12,17.1,17.11,88800.0,13.6677,13.6677,13.6517,13.6597,88800.0
2008-04-25 09:55:00,17.11,17.11,17.1,17.1,167200.0,13.6597,13.6597,13.6517,13.6517,167200.0
2008-04-25 10:00:00,17.1,17.11,17.0,17.03,264000.0,13.6517,13.6597,13.5719,13.5958,264000.0
2008-04-25 10:05:00,17.03,17.05,16.99,17.0,208400.0,13.5958,13.6118,13.5639,13.5719,208400.0
2008-04-25 10:10:00,17.01,17.01,16.97,16.99,234400.0,13.5798,13.5798,13.5479,13.5639,234400.0
2008-04-25 10:15:00,16.99,17.0,16.96,16.99,254000.0,13.5639,13.5719,13.5399,13.5639,254000.0
2008-04-25 10:20:00,16.99,17.01,16.98,17.01,508400.0,13.5639,13.5798,13.5559,13.5798,508400.0
2008-04-25 10:25:00,17.0,17.04,17.0,17.04,162400.0,13.5719,13.6038,13.5719,13.6038,162400.0
2008-04-25 10:30:00,17.04,17.08,17.03,17.08,178000.0,13.6038,13.6357,13.5958,13.6357,178000.0
2008-04-25 10:35:00,17.07,17.07,17.03,17.03,190000.0,13.6277,13.6277,13.5958,13.5958,190000.0
2008-04-25 10:40:00,17.04,17.06,17.02,17.06,95600.0,13.6038,13.6198,13.5878,13.6198,95600.0
2008-04-25 10:45:00,17.05,17.06,17.01,17.04,111600.0,13.6118,13.6198,13.5798,13.6038,111600.0
2008-04-25 10:50:00,17.04,17.06,17.02,17.06,136800.0,13.6038,13.6198,13.5878,13.6198,136800.0
2008-04-25 10:55:00,17.06,17.06,17.04,17.05,70000.0,13.6198,13.6198,13.6038,13.6118,70000.0
2008-04-25 11:00:00,17.06,17.07,17.05,17.05,123600.0,13.6198,13.6277,13.6118,13.6118,123600.0
2008-04-25 11:05:00,17.05,17.07,17.04,17.04,86800.0,13.6118,13.6277,13.6038,13.6038,86800.0
2008-04-25 11:10:00,17.05,17.06,16.98,17.0,141600.0,13.6118,13.6198,13.5559,13.5719,141600.0
2008-04-25 11:15:00,17.0,17.0,16.95,16.95,82000.0,13.5719,13.5719,13.5319,13.5319,82000.0
2008-04-25 11:20:00,16.95,16.97,16.95,16.96,84000.0,13.5319,13.5479,13.5319,13.5399,84000.0
2008-04-25 11:25:00,16.97,17.01,16.97,17.01,88400.0,13.5479,13.5798,13.5479,13.5798,88400.0
2008-04-25 11:30:00,17.02,17.04,17.02,17.04,108800.0,13.5878,13.6038,13.5878,13.6038,108800.0
2008-04-25 11:35:00,17.05,17.05,17.02,17.03,84800.0,13.6118,13.6118,13.5878,13.5958,84800.0
2008-04-25 11:40:00,17.03,17.05,17.02,17.05,102800.0,13.5958,13.6118,13.5878,13.6118,102800.0
2008-04-25 11:45:00,17.05,17.06,17.05,17.06,88800.0,13.6118,13.6198,13.6118,13.6198,88800.0
2008-04-25 11:50:00,17.06,17.06,17.05,17.06,125600.0,13.6198,13.6198,13.6118,13.6198,125600.0
2008-04-25 11:55:00,17.06,17.07,17.04,17.05,157200.0,13.6198,13.6277,13.6038,13.6118,157200.0
2008-04-25 12:00:00,17.05,17.05,17.0,17.0,86000.0,13.6118,13.6118,13.5719,13.5719,86000.0
2008-04-25 12:05:00,17.0,17.04,17.0,17.02,82400.0,13.5719,13.6038,13.5719,13.5878,82400.0
2008-04-25 12:10:00,17.02,17.05,17.02,17.03,76000.0,13.5878,13.6118,13.5878,13.5958,76000.0
2008-04-25 12:15:00,17.03,17.03,17.0,17.01,47600.0,13.5958,13.5958,13.5719,13.5798,47600.0
2008-04-25 12:20:00,17.0,17.02,17.0,17.0,75600.0,13.5719,13.5878,13.5719,13.5719,75600.0
2008-04-25 12:25:00,17.0,17.0,16.99,16.99,73200.0,13.5719,13.5719,13.5639,13.5639,73200.0
2008-04-25 12:30:00,16.99,17.0,16.97,16.97,80400.0,13.5639,13.5719,13.5479,13.5479,80400.0
2008-04-25 12:35:00,16.97,17.0,16.97,17.0,49600.0,13.5479,13.5719,13.5479,13.5719,49600.0
2008-04-25 12:40:00,17.0,17.01,16.99,17.01,64800.0,13.5719,13.5798,13.5639,13.5798,64800.0
2008-04-25 12:45:00,17.01,17.04,17.01,17.02,79200.0,13.5798,13.6038,13.5798,13.5878,79200.0
2008-04-25 12:50:00,17.01,17.02,16.98,16.99,114000.0,13.5798,13.5878,13.5559,13.5639,114000.0
2008-04-25 12:55:00,16.99,17.0,16.98,16.99,41200.0,13.5639,13.5719,13.5559,13.5639,41200.0
2008-04-25 13:00:00,16.99,17.02,16.99,17.0,58000.0,13.5639,13.5878,13.5639,13.5719,58000.0
2008-04-25 13:05:00,17.0,17.01,17.0,17.0,47600.0,13.5719,13.5798,13.5719,13.5719,47600.0
2008-04-25 13:10:00,17.0,17.0,16.98,16.99,52000.0,13.5719,13.5719,13.5559,13.5639,52000.0
2008-04-25 13:15:00,16.99,16.99,16.97,16.98,56000.0,13.5639,13.5639,13.5479,13.5559,56000.0
2008-04-25 13:20:00,16.98,16.99,16.95,16.96,82800.0,13.5559,13.5639,13.5319,13.5399,82800.0
2008-04-25 13:25:00,16.96,16.98,16.96,16.97,56800.0,13.5399,13.5559,13.5399,13.5479,56800.0
2008-04-25 13:30:00,16.97,16.97,16.94,16.95,98400.0,13.5479,13.5479,13.524,13.5319,98400.0
2008-04-25 13:35:00,16.95,16.96,16.94,16.95,98800.0,13.5319,13.5399,13.524,13.5319,98800.0
2008-04-25 13:40:00,16.95,16.96,16.95,16.96,58400.0,13.5319,13.5399,13.5319,13.5399,58400.0
2008-04-25 13:45:00,16.96,16.97,16.93,16.97,48800.0,13.5399,13.5479,13.516,13.5479,48800.0
2008-04-25 13:50:00,16.97,16.97,16.96,16.96,50000.0,13.5479,13.5479,13.5399,13.5399,50000.0
2008-04-25 13:55:00,16.96,17.02,16.95,17.02,85200.0,13.5399,13.5878,13.5319,13.5878,85200.0
2008-04-25 14:00:00,17.02,17.03,17.01,17.02,110400.0,13.5878,13.5958,13.5798,13.5878,110400.0
2008-04-25 14:05:00,17.02,17.02,17.01,17.02,108400.0,13.5878,13.5878,13.5798,13.5878,108400.0
2008-04-25 14:10:00,17.02,17.03,17.0,17.01,112400.0,13.5878,13.5958,13.5719,13.5798,112400.0
2008-04-25 14:15:00,17.01,17.01,16.97,16.97,117600.0,13.5798,13.5798,13.5479,13.5479,117600.0
2008-04-25 14:20:00,16.97,17.0,16.97,16.97,150800.0,13.5479,13.5719,13.5479,13.5479,150800.0
2008-04-25 14:25:00,16.97,17.01,16.97,17.0,98000.0,13.5479,13.5798,13.5479,13.5719,98000.0
2008-04-25 14:30:00,17.01,17.02,17.0,17.02,76800.0,13.5798,13.5878,13.5719,13.5878,76800.0
2008-04-25 14:35:00,17.02,17.03,17.01,17.03,105200.0,13.5878,13.5958,13.5798,13.5958,105200.0
2008-04-25 14:40:00,17.03,17.03,17.02,17.03,74800.0,13.5958,13.5958,13.5878,13.5958,74800.0
2008-04-25 14:45:00,17.03,17.04,17.0,17.01,122800.0,13.5958,13.6038,13.5719,13.5798,122800.0
2008-04-25 14:50:00,17.01,17.05,17.01,17.04,109200.0,13.5798,13.6118,13.5798,13.6038,109200.0
2008-04-25 14:55:00,17.04,17.05,17.03,17.04,106400.0,13.6038,13.6118,13.5958,13.6038,106400.0
2008-04-25 15:00:00,17.05,17.08,17.04,17.07,239600.0,13.6118,13.6357,13.6038,13.6277,239600.0
2008-04-25 15:05:00,17.07,17.11,17.07,17.11,185600.0,13.6277,13.6597,13.6277,13.6597,185600.0
2008-04-25 15:10:00,17.11,17.12,17.1,17.11,146800.0,13.6597,13.6677,13.6517,13.6597,146800.0
2008-04-25 15:15:00,17.11,17.15,17.11,17.12,186800.0,13.6597,13.6916,13.6597,13.6677,186800.0
2008-04-25 15:20:00,17.12,17.17,17.11,17.14,250400.0,13.6677,13.7076,13.6597,13.6836,250400.0
2008-04-25 15:25:00,17.14,17.15,17.11,17.12,164000.0,13.6836,13.6916,13.6597,13.6677,164000.0
2008-04-25 15:30:00,17.12,17.15,17.12,17.15,160800.0,13.6677,13.6916,13.6677,13.6916,160800.0
2008-04-25 15:35:00,17.15,17.16,17.14,17.16,220000.0,13.6916,13.6996,13.6836,13.6996,220000.0
2008-04-25 15:40:00,17.16,17.16,17.11,17.12,294000.0,13.6996,13.6996,13.6597,13.6677,294000.0
2008-04-25 15:45:00,17.12,17.12,17.11,17.11,213200.0,13.6677,13.6677,13.6597,13.6597,213200.0
2008-04-25 15:50:00,17.11,17.15,17.11,17.14,328000.0,13.6597,13.6916,13.6597,13.6836,328000.0
2008-04-25 15:55:00,17.13,17.18,17.13,17.18,457600.0,13.6757,13.7156,13.6757,13.7156,457600.0
2008-04-28 09:30:00,17.06,17.26,17.06,17.15,384400.0,13.6198,13.7794,13.6198,13.6916,384400.0
2008-04-28 09:35:00,17.14,17.18,17.13,17.16,190800.0,13.6836,13.7156,13.6757,13.6996,190800.0
2008-04-28 09:40:00,17.17,17.18,17.16,17.16,166800.0,13.7076,13.7156,13.6996,13.6996,166800.0
2008-04-28 09:45:00,17.15,17.15,17.06,17.07,81600.0,13.6916,13.6916,13.6198,13.6277,81600.0
2008-04-28 09:50:00,17.07,17.1,17.06,17.1,82800.0,13.6277,13.6517,13.6198,13.6517,82800.0
2008-04-28 09:55:00,17.1,17.14,17.1,17.13,104000.0,13.6517,13.6836,13.6517,13.6757,104000.0
2008-04-28 10:00:00,17.13,17.14,17.06,17.09,149200.0,13.6757,13.6836,13.6198,13.6437,149200.0
2008-04-28 10:05:00,17.09,17.09,16.99,17.0,112800.0,13.6437,13.6437,13.5639,13.5719,112800.0
2008-04-28 10:10:00,17.0,17.11,16.99,17.11,119200.0,13.5719,13.6597,13.5639,13.6597,119200.0
2008-04-28 10:15:00,17.11,17.13,17.11,17.11,176800.0,13.6597,13.6757,13.6597,13.6597,176800.0
2008-04-28 10:20:00,17.11,17.13,17.09,17.12,104800.0,13.6597,13.6757,13.6437,13.6677,104800.0
2008-04-28 10:25:00,17.12,17.13,17.09,17.11,134000.0,13.6677,13.6757,13.6437,13.6597,134000.0
2008-04-28 10:30:00,17.11,17.14,17.1,17.13,142400.0,13.6597,13.6836,13.6517,13.6757,142400.0
2008-04-28 10:35:00,17.13,17.16,17.13,17.15,141200.0,13.6757,13.6996,13.6757,13.6916,141200.0
2008-04-28 10:40:00,17.15,17.15,17.14,17.15,42800.0,13.6916,13.6916,13.6836,13.6916,42800.0
2008-04-28 10:45:00,17.14,17.15,17.12,17.13,56000.0,13.6836,13.6916,13.6677,13.6757,56000.0
2008-04-28 10:50:00,17.13,17.14,17.11,17.11,102800.0,13.6757,13.6836,13.6597,13.6597,102800.0
2008-04-28 10:55:00,17.11,17.13,17.1,17.13,89600.0,13.6597,13.6757,13.6517,13.6757,89600.0
2008-04-28 11:00:00,17.13,17.13,17.12,17.13,68400.0,13.6757,13.6757,13.6677,13.6757,68400.0
2008-04-28 11:05:00,17.13,17.13,17.1,17.1,86400.0,13.6757,13.6757,13.6517,13.6517,86400.0
2008-04-28 11:10:00,17.1,17.1,17.07,17.07,56000.0,13.6517,13.6517,13.6277,13.6277,56000.0
2008-04-28 11:15:00,17.07,17.07,17.05,17.05,62000.0,13.6277,13.6277,13.6118,13.6118,62000.0
2008-04-28 11:20:00,17.05,17.07,17.05,17.07,56400.0,13.6118,13.6277,13.6118,13.6277,56400.0
2008-04-28 11:25:00,17.07,17.08,17.05,17.07,68400.0,13.6277,13.6357,13.6118,13.6277,68400.0
2008-04-28 11:30:00,17.07,17.07,17.01,17.02,112800.0,13.6277,13.6277,13.5798,13.5878,112800.0
2008-04-28 11:35:00,17.02,17.03,17.0,17.02,94800.0,13.5878,13.5958,13.5719,13.5878,94800.0
2008-04-28 11:40:00,17.02,17.05,17.02,17.05,79200.0,13.5878,13.6118,13.5878,13.6118,79200.0
2008-04-28 11:45:00,17.05,17.06,17.04,17.05,90400.0,13.6118,13.6198,13.6038,13.6118,90400.0
2008-04-28 11:50:00,17.06,17.06,17.04,17.05,50800.0,13.6198,13.6198,13.6038,13.6118,50800.0
2008-04-28 11:55:00,17.06,17.07,17.02,17.03,65200.0,13.6198,13.6277,13.5878,13.5958,65200.0
2008-04-28 12:00:00,17.03,17.07,17.03,17.07,80800.0,13.5958,13.6277,13.5958,13.6277,80800.0
2008-04-28 12:05:00,17.07,17.1,17.07,17.1,87200.0,13.6277,13.6517,13.6277,13.6517,87200.0
2008-04-28 12:10:00,17.1,17.11,17.1,17.11,74400.0,13.6517,13.6597,13.6517,13.6597,74400.0
2008-04-28 12:15:00,17.11,17.11,17.1,17.1,88000.0,13.6597,13.6597,13.6517,13.6517,88000.0
2008-04-28 12:20:00,17.1,17.11,17.09,17.09,94800.0,13.6517,13.6597,13.6437,13.6437,94800.0
2008-04-28 12:25:00,17.09,17.11,17.09,17.11,73200.0,13.6437,13.6597,13.6437,13.6597,73200.0
2008-04-28 12:30:00,17.11,17.11,17.1,17.11,89200.0,13.6597,13.6597,13.6517,13.6597,89200.0
2008-04-28 12:35:00,17.11,17.11,17.1,17.1,90400.0,13.6597,13.6597,13.6517,13.6517,90400.0
2008-04-28 12:40:00,17.1,17.1,17.06,17.06,71200.0,13.6517,13.6517,13.6198,13.6198,71200.0
2008-04-28 12:45:00,17.07,17.08,17.05,17.07,72800.0,13.6277,13.6357,13.6118,13.6277,72800.0
2008-04-28 12:50:00,17.07,17.09,17.06,17.09,70000.0,13.6277,13.6437,13.6198,13.6437,70000.0
2008-04-28 12:55:00,17.09,17.1,17.06,17.08,63200.0,13.6437,13.6517,13.6198,13.6357,63200.0
2008-04-28 13:00:00,17.08,17.08,17.05,17.07,50800.0,13.6357,13.6357,13.6118,13.6277,50800.0
2008-04-28 13:05:00,17.07,17.09,17.07,17.09,66800.0,13.6277,13.6437,13.6277,13.6437,66800.0
2008-04-28 13:10:00,17.09,17.09,17.07,17.07,47600.0,13.6437,13.6437,13.6277,13.6277,47600.0
2008-04-28 13:15:00,17.07,17.07,17.02,17.03,84400.0,13.6277,13.6277,13.5878,13.5958,84400.0
2008-04-28 13:20:00,17.03,17.06,17.03,17.04,53600.0,13.5958,13.6198,13.5958,13.6038,53600.0
2008-04-28 13:25:00,17.04,17.07,17.04,17.05,98000.0,13.6038,13.6277,13.6038,13.6118,98000.0
2008-04-28 13:30:00,17.05,17.05,17.04,17.05,99200.0,13.6118,13.6118,13.6038,13.6118,99200.0
2008-04-28 13:35:00,17.05,17.05,17.0,17.0,99200.0,13.6118,13.6118,13.5719,13.5719,99200.0
2008-04-28 13:40:00,17.0,17.03,17.0,17.01,135200.0,13.5719,13.5958,13.5719,13.5798,135200.0
2008-04-28 13:45:00,17.02,17.02,16.99,17.01,84800.0,13.5878,13.5878,13.5639,13.5798,84800.0
2008-04-28 13:50:00,17.01,17.04,17.0,17.01,187200.0,13.5798,13.6038,13.5719,13.5798,187200.0
2008-04-28 13:55:00,17.01,17.02,17.0,17.02,124400.0,13.5798,13.5878,13.5719,13.5878,124400.0
2008-04-28 14:00:00,17.02,17.02,17.01,17.01,94400.0,13.5878,13.5878,13.5798,13.5798,94400.0
2008-04-28 14:05:00,17.01,17.02,17.0,17.02,174000.0,13.5798,13.5878,13.5719,13.5878,174000.0
2008-04-28 14:10:00,17.02,17.02,16.97,16.97,99200.0,13.5878,13.5878,13.5479,13.5479,99200.0
2008-04-28 14:15:00,16.97,16.98,16.94,16.96,180800.0,13.5479,13.5559,13.524,13.5399,180800.0
2008-04-28 14:20:00,16.96,16.97,16.94,16.97,147600.0,13.5399,13.5479,13.524,13.5479,147600.0
2008-04-28 14:25:00,16.97,16.97,16.94,16.94,269200.0,13.5479,13.5479,13.524,13.524,269200.0
2008-04-28 14:30:00,16.94,16.95,16.91,16.95,228400.0,13.524,13.5319,13.5,13.5319,228400.0
2008-04-28 14:35:00,16.95,16.97,16.95,16.97,84400.0,13.5319,13.5479,13.5319,13.5479,84400.0
2008-04-28 14:40:00,16.97,16.97,16.96,16.96,117600.0,13.5479,13.5479,13.5399,13.5399,117600.0
2008-04-28 14:45:00,16.96,16.96,16.93,16.93,163600.0,13.5399,13.5399,13.516,13.516,163600.0
2008-04-28 14:50:00,16.93,16.95,16.93,16.94,124400.0,13.516,13.5319,13.516,13.524,124400.0
2008-04-28 14:55:00,16.94,16.98,16.94,16.96,225200.0,13.524,13.5559,13.524,13.5399,225200.0
2008-04-28 15:00:00,16.96,16.98,16.96,16.98,246000.0,13.5399,13.5559,13.5399,13.5559,246000.0
2008-04-28 15:05:00,16.98,16.99,16.97,16.97,256800.0,13.5559,13.5639,13.5479,13.5479,256800.0
2008-04-28 15:10:00,16.98,16.98,16.97,16.98,144800.0,13.5559,13.5559,13.5479,13.5559,144800.0
2008-04-28 15:15:00,16.98,16.99,16.97,16.98,108400.0,13.5559,13.5639,13.5479,13.5559,108400.0
2008-04-28 15:20:00,16.98,16.99,16.98,16.98,157600.0,13.5559,13.5639,13.5559,13.5559,157600.0
2008-04-28 15:25:00,16.98,16.98,16.93,16.94,337200.0,13.5559,13.5559,13.516,13.524,337200.0
2008-04-28 15:30:00,16.94,16.98,16.94,16.96,265200.0,13.524,13.5559,13.524,13.5399,265200.0
2008-04-28 15:35:00,16.96,16.97,16.95,16.97,312400.0,13.5399,13.5479,13.5319,13.5479,312400.0
2008-04-28 15:40:00,16.97,17.0,16.96,16.99,366000.0,13.5479,13.5719,13.5399,13.5639,366000.0
2008-04-28 15:45:00,16.99,16.99,16.95,16.98,447200.0,13.5639,13.5639,13.5319,13.5559,447200.0
2008-04-28 15:50:00,16.98,16.98,16.91,16.93,522800.0,13.5559,13.5559,13.5,13.516,522800.0
2008-04-28 15:55:00,16.93,16.95,16.9,16.95,590800.0,13.516,13.5319,13.492,13.5319,590800.0
2008-04-29 09:30:00,16.96,17.0,16.89,16.93,191600.0,13.5399,13.5719,13.484,13.516,191600.0
2008-04-29 09:35:00,16.95,16.99,16.89,16.96,164400.0,13.5319,13.5639,13.484,13.5399,164400.0
2008-04-29 09:40:00,16.97,16.99,16.88,16.88,142400.0,13.5479,13.5639,13.4761,13.4761,142400.0
2008-04-29 09:45:00,16.88,17.01,16.88,16.95,115600.0,13.4761,13.5798,13.4761,13.5319,115600.0
2008-04-29 09:50:00,16.97,16.98,16.91,16.93,80800.0,13.5479,13.5559,13.5,13.516,80800.0
2008-04-29 09:55:00,16.92,16.95,16.89,16.93,72000.0,13.508,13.5319,13.484,13.516,72000.0
2008-04-29 10:00:00,16.94,16.97,16.91,16.96,128800.0,13.524,13.5479,13.5,13.5399,128800.0
2008-04-29 10:05:00,16.96,16.96,16.92,16.92,94400.0,13.5399,13.5399,13.508,13.508,94400.0
2008-04-29 10:10:00,16.92,16.95,16.92,16.95,73600.0,13.508,13.5319,13.508,13.5319,73600.0
2008-04-29 10:15:00,16.94,16.95,16.92,16.93,113600.0,13.524,13.5319,13.508,13.516,113600.0
2008-04-29 10:20:00,16.94,16.95,16.93,16.95,322400.0,13.524,13.5319,13.516,13.5319,322400.0
2008-04-29 10:25:00,16.95,16.95,16.93,16.95,126800.0,13.5319,13.5319,13.516,13.5319,126800.0
2008-04-29 10:30:00,16.95,16.97,16.94,16.95,152800.0,13.5319,13.5479,13.524,13.5319,152800.0
2008-04-29 10:35:00,16.96,16.97,16.95,16.97,98400.0,13.5399,13.5479,13.5319,13.5479,98400.0
2008-04-29 10:40:00,16.97,17.0,16.97,17.0,76000.0,13.5479,13.5719,13.5479,13.5719,76000.0
2008-04-29 10:45:00,17.0,17.0,16.96,16.96,103200.0,13.5719,13.5719,13.5399,13.5399,103200.0
2008-04-29 10:50:00,16.96,16.97,16.96,16.97,36800.0,13.5399,13.5479,13.5399,13.5479,36800.0
2008-04-29 10:55:00,16.97,16.98,16.95,16.95,56000.0,13.5479,13.5559,13.5319,13.5319,56000.0
2008-04-29 11:00:00,16.95,16.95,16.93,16.94,61600.0,13.5319,13.5319,13.516,13.524,61600.0
2008-04-29 11:05:00,16.94,16.96,16.94,16.95,73200.0,13.524,13.5399,13.524,13.5319,73200.0
2008-04-29 11:10:00,16.94,16.96,16.94,16.95,59600.0,13.524,13.5399,13.524,13.5319,59600.0
2008-04-29 11:15:00,16.95,16.97,16.94,16.97,102000.0,13.5319,13.5479,13.524,13.5479,102000.0
2008-04-29 11:20:00,16.97,17.0,16.97,16.99,102000.0,13.5479,13.5719,13.5479,13.5639,102000.0
2008-04-29 11:25:00,16.99,17.0,16.99,17.0,118800.0,13.5639,13.5719,13.5639,13.5719,118800.0
2008-04-29 11:30:00,17.0,17.01,17.0,17.0,74800.0,13.5719,13.5798,13.5719,13.5719,74800.0
2008-04-29 11:35:00,17.0,17.02,16.99,17.01,64000.0,13.5719,13.5878,13.5639,13.5798,64000.0
2008-04-29 11:40:00,17.01,17.01,16.99,16.99,96400.0,13.5798,13.5798,13.5639,13.5639,96400.0
2008-04-29 11:45:00,16.99,16.99,16.96,16.96,56400.0,13.5639,13.5639,13.5399,13.5399,56400.0
2008-04-29 11:50:00,16.97,17.0,16.97,17.0,85600.0,13.5479,13.5719,13.5479,13.5719,85600.0
2008-04-29 11:55:00,17.0,17.01,17.0,17.0,38400.0,13.5719,13.5798,13.5719,13.5719,38400.0
2008-04-29 12:00:00,17.0,17.01,17.0,17.0,68400.0,13.5719,13.5798,13.5719,13.5719,68400.0
2008-04-29 12:05:00,17.0,17.02,17.0,17.01,53600.0,13.5719,13.5878,13.5719,13.5798,53600.0
2008-04-29 12:10:00,17.01,17.01,16.99,17.0,82800.0,13.5798,13.5798,13.5639,13.5719,82800.0
2008-04-29 12:15:00,17.0,17.0,16.98,16.99,26000.0,13.5719,13.5719,13.5559,13.5639,26000.0
2008-04-29 12:20:00,16.99,16.99,16.98,16.99,31200.0,13.5639,13.5639,13.5559,13.5639,31200.0
2008-04-29 12:25:00,16.99,17.02,16.97,17.02,70400.0,13.5639,13.5878,13.5479,13.5878,70400.0
2008-04-29 12:30:00,17.02,17.03,17.02,17.02,60000.0,13.5878,13.5958,13.5878,13.5878,60000.0
2008-04-29 12:35:00,17.02,17.02,16.99,17.0,19600.0,13.5878,13.5878,13.5639,13.5719,19600.0
2008-04-29 12:40:00,17.0,17.0,16.99,16.99,423200.0,13.5719,13.5719,13.5639,13.5639,423200.0
2008-04-29 12:45:00,16.99,16.99,16.97,16.97,28400.0,13.5639,13.5639,13.5479,13.5479,28400.0
2008-04-29 12:50:00,16.98,16.99,16.96,16.97,48000.0,13.5559,13.5639,13.5399,13.5479,48000.0
2008-04-29 12:55:00,16.97,16.98,16.95,16.96,28400.0,13.5479,13.5559,13.5319,13.5399,28400.0
2008-04-29 13:00:00,16.96,16.96,16.95,16.96,32400.0,13.5399,13.5399,13.5319,13.5399,32400.0
2008-04-29 13:05:00,16.96,17.0,16.96,17.0,76400.0,13.5399,13.5719,13.5399,13.5719,76400.0
2008-04-29 13:10:00,17.0,17.03,17.0,17.01,135200.0,13.5719,13.5958,13.5719,13.5798,135200.0
2008-04-29 13:15:00,17.01,17.02,16.99,16.99,62800.0,13.5798,13.5878,13.5639,13.5639,62800.0
2008-04-29 13:20:00,16.99,17.01,16.98,17.0,66400.0,13.5639,13.5798,13.5559,13.5719,66400.0
2008-04-29 13:25:00,17.0,17.0,17.0,17.0,35600.0,13.5719,13.5719,13.5719,13.5719,35600.0
2008-04-29 13:30:00,17.0,17.04,17.0,17.02,62800.0,13.5719,13.6038,13.5719,13.5878,62800.0
2008-04-29 13:35:00,17.02,17.04,17.02,17.04,37600.0,13.5878,13.6038,13.5878,13.6038,37600.0
2008-04-29 13:40:00,17.04,17.04,17.02,17.02,80400.0,13.6038,13.6038,13.5878,13.5878,80400.0
2008-04-29 13:45:00,17.02,17.03,17.01,17.03,95200.0,13.5878,13.5958,13.5798,13.5958,95200.0
2008-04-29 13:50:00,17.03,17.04,17.02,17.03,93200.0,13.5958,13.6038,13.5878,13.5958,93200.0
2008-04-29 13:55:00,17.03,17.03,17.02,17.03,42800.0,13.5958,13.5958,13.5878,13.5958,42800.0
2008-04-29 14:00:00,17.03,17.04,17.02,17.03,90400.0,13.5958,13.6038,13.5878,13.5958,90400.0
2008-04-29 14:05:00,17.03,17.05,17.03,17.04,125200.0,13.5958,13.6118,13.5958,13.6038,125200.0
2008-04-29 14:10:00,17.04,17.06,17.03,17.04,140000.0,13.6038,13.6198,13.5958,13.6038,140000.0
2008-04-29 14:15:00,17.04,17.06,17.02,17.05,99600.0,13.6038,13.6198,13.5878,13.6118,99600.0
2008-04-29 14:20:00,17.05,17.06,17.01,17.02,239200.0,13.6118,13.6198,13.5798,13.5878,239200.0
2008-04-29 14:25:00,17.02,17.03,17.01,17.02,23600.0,13.5878,13.5958,13.5798,13.5878,23600.0
2008-04-29 14:30:00,17.02,17.05,17.02,17.04,168000.0,13.5878,13.6118,13.5878,13.6038,168000.0
2008-04-29 14:35:00,17.04,17.06,17.04,17.05,96400.0,13.6038,13.6198,13.6038,13.6118,96400.0
2008-04-29 14:40:00,17.05,17.09,17.05,17.08,156400.0,13.6118,13.6437,13.6118,13.6357,156400.0
2008-04-29 14:45:00,17.08,17.11,17.08,17.1,202400.0,13.6357,13.6597,13.6357,13.6517,202400.0
2008-04-29 14:50:00,17.1,17.11,17.09,17.1,126400.0,13.6517,13.6597,13.6437,13.6517,126400.0
2008-04-29 14:55:00,17.1,17.12,17.1,17.12,77600.0,13.6517,13.6677,13.6517,13.6677,77600.0
2008-04-29 15:00:00,17.12,17.13,17.1,17.1,188000.0,13.6677,13.6757,13.6517,13.6517,188000.0
2008-04-29 15:05:00,17.1,17.12,17.1,17.12,135600.0,13.6517,13.6677,13.6517,13.6677,135600.0
2008-04-29 15:10:00,17.12,17.13,17.11,17.12,164000.0,13.6677,13.6757,13.6597,13.6677,164000.0
2008-04-29 15:15:00,17.11,17.11,17.08,17.09,588800.0,13.6597,13.6597,13.6357,13.6437,588800.0
2008-04-29 15:20:00,17.09,17.09,17.05,17.06,170000.0,13.6437,13.6437,13.6118,13.6198,170000.0
2008-04-29 15:25:00,17.07,17.07,17.04,17.06,260000.0,13.6277,13.6277,13.6038,13.6198,260000.0
2008-04-29 15:30:00,17.06,17.07,17.05,17.05,174800.0,13.6198,13.6277,13.6118,13.6118,174800.0
2008-04-29 15:35:00,17.05,17.07,17.05,17.07,133200.0,13.6118,13.6277,13.6118,13.6277,133200.0
2008-04-29 15:40:00,17.08,17.08,17.06,17.06,164800.0,13.6357,13.6357,13.6198,13.6198,164800.0
2008-04-29 15:45:00,17.07,17.07,17.05,17.07,212400.0,13.6277,13.6277,13.6118,13.6277,212400.0
2008-04-29 15:50:00,17.07,17.08,17.03,17.06,307600.0,13.6277,13.6357,13.5958,13.6198,307600.0
2008-04-29 15:55:00,17.06,17.09,17.03,17.06,481200.0,13.6198,13.6437,13.5958,13.6198,481200.0
2008-04-30 09:30:00,17.06,17.11,17.04,17.11,123600.0,13.6198,13.6597,13.6038,13.6597,123600.0
2008-04-30 09:35:00,17.11,17.12,17.07,17.08,114400.0,13.6597,13.6677,13.6277,13.6357,114400.0
2008-04-30 09:40:00,17.08,17.14,17.06,17.14,190400.0,13.6357,13.6836,13.6198,13.6836,190400.0
2008-04-30 09:45:00,17.14,17.17,17.11,17.16,213600.0,13.6836,13.7076,13.6597,13.6996,213600.0
2008-04-30 09:50:00,17.16,17.18,17.13,17.15,159600.0,13.6996,13.7156,13.6757,13.6916,159600.0
2008-04-30 09:55:00,17.15,17.15,17.11,17.13,108000.0,13.6916,13.6916,13.6597,13.6757,108000.0
2008-04-30 10:00:00,17.12,17.14,17.11,17.14,110400.0,13.6677,13.6836,13.6597,13.6836,110400.0
2008-04-30 10:05:00,17.13,17.16,17.13,17.15,100400.0,13.6757,13.6996,13.6757,13.6916,100400.0
2008-04-30 10:10:00,17.16,17.16,17.11,17.13,95600.0,13.6996,13.6996,13.6597,13.6757,95600.0
2008-04-30 10:15:00,17.13,17.14,17.06,17.06,144800.0,13.6757,13.6836,13.6198,13.6198,144800.0
2008-04-30 10:20:00,17.06,17.08,17.04,17.05,141200.0,13.6198,13.6357,13.6038,13.6118,141200.0
2008-04-30 10:25:00,17.06,17.06,17.01,17.02,106400.0,13.6198,13.6198,13.5798,13.5878,106400.0
2008-04-30 10:30:00,17.02,17.09,17.02,17.04,201600.0,13.5878,13.6437,13.5878,13.6038,201600.0
2008-04-30 10:35:00,17.04,17.05,17.0,17.02,130800.0,13.6038,13.6118,13.5719,13.5878,130800.0
2008-04-30 10:40:00,17.03,17.05,17.0,17.02,87200.0,13.5958,13.6118,13.5719,13.5878,87200.0
2008-04-30 10:45:00,17.02,17.02,16.98,16.99,72400.0,13.5878,13.5878,13.5559,13.5639,72400.0
2008-04-30 10:50:00,16.99,17.02,16.99,16.99,93200.0,13.5639,13.5878,13.5639,13.5639,93200.0
2008-04-30 10:55:00,16.99,17.01,16.99,17.0,78400.0,13.5639,13.5798,13.5639,13.5719,78400.0
2008-04-30 11:00:00,17.0,17.01,16.98,16.99,165600.0,13.5719,13.5798,13.5559,13.5639,165600.0
2008-04-30 11:05:00,16.99,17.02,16.98,17.02,105600.0,13.5639,13.5878,13.5559,13.5878,105600.0
2008-04-30 11:10:00,17.02,17.03,17.01,17.01,78800.0,13.5878,13.5958,13.5798,13.5798,78800.0
2008-04-30 11:15:00,17.01,17.02,17.0,17.01,134400.0,13.5798,13.5878,13.5719,13.5798,134400.0
2008-04-30 11:20:00,17.01,17.03,16.99,17.0,90000.0,13.5798,13.5958,13.5639,13.5719,90000.0
2008-04-30 11:25:00,17.0,17.0,16.98,16.99,127200.0,13.5719,13.5719,13.5559,13.5639,127200.0
2008-04-30 11:30:00,16.98,17.0,16.98,16.98,69200.0,13.5559,13.5719,13.5559,13.5559,69200.0
2008-04-30 11:35:00,16.98,16.98,16.93,16.94,62400.0,13.5559,13.5559,13.516,13.524,62400.0
2008-04-30 11:40:00,16.94,16.97,16.93,16.96,170800.0,13.524,13.5479,13.516,13.5399,170800.0
2008-04-30 11:45:00,16.97,16.98,16.95,16.95,62400.0,13.5479,13.5559,13.5319,13.5319,62400.0
2008-04-30 11:50:00,16.95,16.95,16.91,16.95,80000.0,13.5319,13.5319,13.5,13.5319,80000.0
2008-04-30 11:55:00,16.95,16.98,16.92,16.92,86800.0,13.5319,13.5559,13.508,13.508,86800.0
2008-04-30 12:00:00,16.92,16.93,16.89,16.9,146400.0,13.508,13.516,13.484,13.492,146400.0
2008-04-30 12:05:00,16.9,16.9,16.88,16.9,148000.0,13.492,13.492,13.4761,13.492,148000.0
2008-04-30 12:10:00,16.9,16.9,16.86,16.87,124000.0,13.492,13.492,13.4601,13.4681,124000.0
2008-04-30 12:15:00,16.88,16.88,16.85,16.87,101200.0,13.4761,13.4761,13.4521,13.4681,101200.0
2008-04-30 12:20:00,16.86,16.87,16.83,16.87,110800.0,13.4601,13.4681,13.4361,13.4681,110800.0
2008-04-30 12:25:00,16.87,16.9,16.87,16.9,108000.0,13.4681,13.492,13.4681,13.492,108000.0
2008-04-30 12:30:00,16.9,16.91,16.9,16.91,51200.0,13.492,13.5,13.492,13.5,51200.0
2008-04-30 12:35:00,16.91,16.93,16.9,16.93,44400.0,13.5,13.516,13.492,13.516,44400.0
2008-04-30 12:40:00,16.93,16.95,16.93,16.95,79600.0,13.516,13.5319,13.516,13.5319,79600.0
2008-04-30 12:45:00,16.95,16.96,16.91,16.93,108000.0,13.5319,13.5399,13.5,13.516,108000.0
2008-04-30 12:50:00,16.93,16.95,16.92,16.93,78000.0,13.516,13.5319,13.508,13.516,78000.0
2008-04-30 12:55:00,16.93,16.95,16.93,16.93,86000.0,13.516,13.5319,13.516,13.516,86000.0
2008-04-30 13:00:00,16.93,16.96,16.93,16.95,57600.0,13.516,13.5399,13.516,13.5319,57600.0
2008-04-30 13:05:00,16.95,16.95,16.91,16.92,214400.0,13.5319,13.5319,13.5,13.508,214400.0
2008-04-30 13:10:00,16.91,16.96,16.91,16.96,69200.0,13.5,13.5399,13.5,13.5399,69200.0
2008-04-30 13:15:00,16.96,17.0,16.96,17.0,96000.0,13.5399,13.5719,13.5399,13.5719,96000.0
2008-04-30 13:20:00,16.99,17.01,16.99,17.0,177600.0,13.5639,13.5798,13.5639,13.5719,177600.0
2008-04-30 13:25:00,17.0,17.01,16.99,17.0,110000.0,13.5719,13.5798,13.5639,13.5719,110000.0
2008-04-30 13:30:00,16.99,17.0,16.98,16.99,164400.0,13.5639,13.5719,13.5559,13.5639,164400.0
2008-04-30 13:35:00,16.99,17.01,16.99,17.01,120400.0,13.5639,13.5798,13.5639,13.5798,120400.0
2008-04-30 13:40:00,17.01,17.02,16.99,17.0,96400.0,13.5798,13.5878,13.5639,13.5719,96400.0
2008-04-30 13:45:00,17.0,17.01,16.99,17.0,79200.0,13.5719,13.5798,13.5639,13.5719,79200.0
2008-04-30 13:50:00,17.0,17.0,16.98,17.0,97600.0,13.5719,13.5719,13.5559,13.5719,97600.0
2008-04-30 13:55:00,17.0,17.03,17.0,17.03,180000.0,13.5719,13.5958,13.5719,13.5958,180000.0
2008-04-30 14:00:00,17.03,17.04,17.02,17.03,247200.0,13.5958,13.6038,13.5878,13.5958,247200.0
2008-04-30 14:05:00,17.03,17.05,17.03,17.04,290800.0,13.5958,13.6118,13.5958,13.6038,290800.0
2008-04-30 14:10:00,17.03,17.06,16.97,16.98,165600.0,13.5958,13.6198,13.5479,13.5559,165600.0
2008-04-30 14:15:00,16.99,17.1,16.93,17.02,486000.0,13.5639,13.6517,13.516,13.5878,486000.0
2008-04-30 14:20:00,17.03,17.04,16.92,16.96,469600.0,13.5958,13.6038,13.508,13.5399,469600.0
2008-04-30 14:25:00,16.95,17.01,16.93,17.0,476400.0,13.5319,13.5798,13.516,13.5719,476400.0
2008-04-30 14:30:00,17.0,17.02,16.96,16.98,539600.0,13.5719,13.5878,13.5399,13.5559,539600.0
2008-04-30 14:35:00,16.98,17.0,16.95,16.97,161600.0,13.5559,13.5719,13.5319,13.5479,161600.0
2008-04-30 14:40:00,16.98,16.99,16.95,16.97,176800.0,13.5559,13.5639,13.5319,13.5479,176800.0
2008-04-30 14:45:00,16.97,16.97,16.91,16.91,177600.0,13.5479,13.5479,13.5,13.5,177600.0
2008-04-30 14:50:00,16.91,16.93,16.84,16.84,236800.0,13.5,13.516,13.4441,13.4441,236800.0
2008-04-30 14:55:00,16.84,16.86,16.8,16.8,325200.0,13.4441,13.4601,13.4122,13.4122,325200.0
2008-04-30 15:00:00,16.8,16.86,16.76,16.77,474800.0,13.4122,13.4601,13.3803,13.3882,474800.0
2008-04-30 15:05:00,16.77,16.82,16.77,16.78,298000.0,13.3882,13.4282,13.3882,13.3962,298000.0
2008-04-30 15:10:00,16.78,16.79,16.65,16.67,667200.0,13.3962,13.4042,13.2924,13.3084,667200.0
2008-04-30 15:15:00,16.67,16.71,16.67,16.69,290000.0,13.3084,13.3403,13.3084,13.3244,290000.0
2008-04-30 15:20:00,16.69,16.73,16.68,16.71,330800.0,13.3244,13.3563,13.3164,13.3403,330800.0
2008-04-30 15:25:00,16.71,16.72,16.68,16.68,399600.0,13.3403,13.3483,13.3164,13.3164,399600.0
2008-04-30 15:30:00,16.68,16.73,16.68,16.72,316000.0,13.3164,13.3563,13.3164,13.3483,316000.0
2008-04-30 15:35:00,16.72,16.73,16.68,16.7,327200.0,13.3483,13.3563,13.3164,13.3324,327200.0
2008-04-30 15:40:00,16.7,16.71,16.66,16.68,452400.0,13.3324,13.3403,13.3004,13.3164,452400.0
2008-04-30 15:45:00,16.69,16.73,16.68,16.72,419600.0,13.3244,13.3563,13.3164,13.3483,419600.0
2008-04-30 15:50:00,16.72,16.77,16.7,16.76,670800.0,13.3483,13.3882,13.3324,13.3803,670800.0
2008-04-30 15:55:00,16.76,16.76,16.7,16.7,640800.0,13.3803,13.3803,13.3324,13.3324,640800.0
2008-05-01 09:30:00,16.69,16.7,16.63,16.67,105600.0,13.3244,13.3324,13.2765,13.3084,105600.0
2008-05-01 09:35:00,16.67,16.74,16.67,16.72,99600.0,13.3084,13.3643,13.3084,13.3483,99600.0
2008-05-01 09:40:00,16.71,16.74,16.66,16.74,154000.0,13.3403,13.3643,13.3004,13.3643,154000.0
2008-05-01 09:45:00,16.74,16.76,16.71,16.74,96800.0,13.3643,13.3803,13.3403,13.3643,96800.0
2008-05-01 09:50:00,16.74,16.75,16.68,16.7,84400.0,13.3643,13.3723,13.3164,13.3324,84400.0
2008-05-01 09:55:00,16.7,16.75,16.69,16.7,86000.0,13.3324,13.3723,13.3244,13.3324,86000.0
2008-05-01 10:00:00,16.7,16.77,16.69,16.75,109600.0,13.3324,13.3882,13.3244,13.3723,109600.0
2008-05-01 10:05:00,16.75,16.75,16.7,16.71,72400.0,13.3723,13.3723,13.3324,13.3403,72400.0
2008-05-01 10:10:00,16.71,16.74,16.66,16.68,125600.0,13.3403,13.3643,13.3004,13.3164,125600.0
2008-05-01 10:15:00,16.68,16.69,16.64,16.65,172800.0,13.3164,13.3244,13.2845,13.2924,172800.0
2008-05-01 10:20:00,16.65,16.71,16.63,16.71,170000.0,13.2924,13.3403,13.2765,13.3403,170000.0
2008-05-01 10:25:00,16.72,16.77,16.72,16.76,111200.0,13.3483,13.3882,13.3483,13.3803,111200.0
2008-05-01 10:30:00,16.77,16.8,16.77,16.79,113200.0,13.3882,13.4122,13.3882,13.4042,113200.0
2008-05-01 10:35:00,16.79,16.84,16.78,16.82,84400.0,13.4042,13.4441,13.3962,13.4282,84400.0
2008-05-01 10:40:00,16.82,16.83,16.79,16.79,99600.0,13.4282,13.4361,13.4042,13.4042,99600.0
2008-05-01 10:45:00,16.8,16.86,16.79,16.85,100400.0,13.4122,13.4601,13.4042,13.4521,100400.0
2008-05-01 10:50:00,16.85,16.93,16.85,16.93,186000.0,13.4521,13.516,13.4521,13.516,186000.0
2008-05-01 10:55:00,16.93,16.94,16.89,16.91,106800.0,13.516,13.524,13.484,13.5,106800.0
2008-05-01 11:00:00,16.91,16.93,16.87,16.93,99600.0,13.5,13.516,13.4681,13.516,99600.0
2008-05-01 11:05:00,16.93,17.0,16.93,17.0,238000.0,13.516,13.5719,13.516,13.5719,238000.0
2008-05-01 11:10:00,17.0,17.0,16.93,16.93,101200.0,13.5719,13.5719,13.516,13.516,101200.0
2008-05-01 11:15:00,16.93,16.95,16.92,16.93,84000.0,13.516,13.5319,13.508,13.516,84000.0
2008-05-01 11:20:00,16.93,16.95,16.91,16.92,145600.0,13.516,13.5319,13.5,13.508,145600.0
2008-05-01 11:25:00,16.92,16.93,16.87,16.87,93600.0,13.508,13.516,13.4681,13.4681,93600.0
2008-05-01 11:30:00,16.87,16.94,16.87,16.94,79600.0,13.4681,13.524,13.4681,13.524,79600.0
2008-05-01 11:35:00,16.94,16.97,16.92,16.96,91600.0,13.524,13.5479,13.508,13.5399,91600.0
2008-05-01 11:40:00,16.96,16.99,16.95,16.98,63600.0,13.5399,13.5639,13.5319,13.5559,63600.0
2008-05-01 11:45:00,16.98,16.98,16.96,16.98,58400.0,13.5559,13.5559,13.5399,13.5559,58400.0
2008-05-01 11:50:00,16.98,17.0,16.97,16.99,88000.0,13.5559,13.5719,13.5479,13.5639,88000.0
2008-05-01 11:55:00,16.99,17.0,16.98,16.99,88400.0,13.5639,13.5719,13.5559,13.5639,88400.0
2008-05-01 12:00:00,16.99,17.02,16.99,17.01,102000.0,13.5639,13.5878,13.5639,13.5798,102000.0
2008-05-01 12:05:00,17.01,17.05,17.0,17.04,105200.0,13.5798,13.6118,13.5719,13.6038,105200.0
2008-05-01 12:10:00,17.05,17.08,17.05,17.05,81200.0,13.6118,13.6357,13.6118,13.6118,81200.0
2008-05-01 12:15:00,17.06,17.08,17.06,17.06,53200.0,13.6198,13.6357,13.6198,13.6198,53200.0
2008-05-01 12:20:00,17.07,17.07,17.02,17.02,108000.0,13.6277,13.6277,13.5878,13.5878,108000.0
2008-05-01 12:25:00,17.02,17.03,17.02,17.02,44800.0,13.5878,13.5958,13.5878,13.5878,44800.0
2008-05-01 12:30:00,17.02,17.04,17.02,17.03,91200.0,13.5878,13.6038,13.5878,13.5958,91200.0
2008-05-01 12:35:00,17.03,17.05,17.02,17.04,152400.0,13.5958,13.6118,13.5878,13.6038,152400.0
2008-05-01 12:40:00,17.03,17.07,17.02,17.06,225600.0,13.5958,13.6277,13.5878,13.6198,225600.0
2008-05-01 12:45:00,17.06,17.06,17.03,17.03,98400.0,13.6198,13.6198,13.5958,13.5958,98400.0
2008-05-01 12:50:00,17.03,17.07,17.03,17.06,84000.0,13.5958,13.6277,13.5958,13.6198,84000.0
2008-05-01 12:55:00,17.06,17.11,17.06,17.06,171200.0,13.6198,13.6597,13.6198,13.6198,171200.0
2008-05-01 13:00:00,17.06,17.06,17.02,17.02,82400.0,13.6198,13.6198,13.5878,13.5878,82400.0
2008-05-01 13:05:00,17.02,17.08,17.01,17.06,120400.0,13.5878,13.6357,13.5798,13.6198,120400.0
2008-05-01 13:10:00,17.06,17.08,17.05,17.07,98000.0,13.6198,13.6357,13.6118,13.6277,98000.0
2008-05-01 13:15:00,17.07,17.13,17.07,17.1,146400.0,13.6277,13.6757,13.6277,13.6517,146400.0
2008-05-01 13:20:00,17.1,17.1,17.05,17.06,102800.0,13.6517,13.6517,13.6118,13.6198,102800.0
2008-05-01 13:25:00,17.06,17.08,17.05,17.06,89600.0,13.6198,13.6357,13.6118,13.6198,89600.0
2008-05-01 13:30:00,17.06,17.07,17.03,17.04,130800.0,13.6198,13.6277,13.5958,13.6038,130800.0
2008-05-01 13:35:00,17.04,17.05,17.0,17.01,159600.0,13.6038,13.6118,13.5719,13.5798,159600.0
2008-05-01 13:40:00,17.01,17.02,17.0,17.0,81200.0,13.5798,13.5878,13.5719,13.5719,81200.0
2008-05-01 13:45:00,17.0,17.01,17.0,17.0,57600.0,13.5719,13.5798,13.5719,13.5719,57600.0
2008-05-01 13:50:00,17.0,17.02,16.97,16.97,112000.0,13.5719,13.5878,13.5479,13.5479,112000.0
2008-05-01 13:55:00,16.97,16.98,16.96,16.97,72000.0,13.5479,13.5559,13.5399,13.5479,72000.0
2008-05-01 14:00:00,16.97,16.98,16.95,16.96,92000.0,13.5479,13.5559,13.5319,13.5399,92000.0
2008-05-01 14:05:00,16.96,16.98,16.94,16.94,118000.0,13.5399,13.5559,13.524,13.524,118000.0
2008-05-01 14:10:00,16.95,16.95,16.91,16.94,160400.0,13.5319,13.5319,13.5,13.524,160400.0
2008-05-01 14:15:00,16.93,16.97,16.93,16.97,84000.0,13.516,13.5479,13.516,13.5479,84000.0
2008-05-01 14:20:00,16.96,16.99,16.95,16.95,229600.0,13.5399,13.5639,13.5319,13.5319,229600.0
2008-05-01 14:25:00,16.95,16.95,16.91,16.92,252000.0,13.5319,13.5319,13.5,13.508,252000.0
2008-05-01 14:30:00,16.93,16.98,16.92,16.96,216000.0,13.516,13.5559,13.508,13.5399,216000.0
2008-05-01 14:35:00,16.96,16.99,16.96,16.98,136000.0,13.5399,13.5639,13.5399,13.5559,136000.0
2008-05-01 14:40:00,16.98,17.0,16.96,16.98,334800.0,13.5559,13.5719,13.5399,13.5559,334800.0
2008-05-01 14:45:00,16.98,17.0,16.96,16.99,220400.0,13.5559,13.5719,13.5399,13.5639,220400.0
2008-05-01 14:50:00,16.99,17.01,16.97,16.98,204000.0,13.5639,13.5798,13.5479,13.5559,204000.0
2008-05-01 14:55:00,16.98,16.99,16.95,16.96,169200.0,13.5559,13.5639,13.5319,13.5399,169200.0
2008-05-01 15:00:00,16.96,16.98,16.96,16.97,133200.0,13.5399,13.5559,13.5399,13.5479,133200.0
2008-05-01 15:05:00,16.97,16.98,16.91,16.91,210000.0,13.5479,13.5559,13.5,13.5,210000.0
2008-05-01 15:10:00,16.92,16.97,16.91,16.96,150000.0,13.508,13.5479,13.5,13.5399,150000.0
2008-05-01 15:15:00,16.96,16.97,16.95,16.96,188800.0,13.5399,13.5479,13.5319,13.5399,188800.0
2008-05-01 15:20:00,16.96,16.96,16.94,16.96,218000.0,13.5399,13.5399,13.524,13.5399,218000.0
2008-05-01 15:25:00,16.95,16.96,16.91,16.95,313600.0,13.5319,13.5399,13.5,13.5319,313600.0
2008-05-01 15:30:00,16.95,16.95,16.92,16.93,287200.0,13.5319,13.5319,13.508,13.516,287200.0
2008-05-01 15:35:00,16.93,16.95,16.91,16.93,392400.0,13.516,13.5319,13.5,13.516,392400.0
2008-05-01 15:40:00,16.94,16.96,16.93,16.95,393200.0,13.524,13.5399,13.516,13.5319,393200.0
2008-05-01 15:45:00,16.95,16.97,16.94,16.97,434800.0,13.5319,13.5479,13.524,13.5479,434800.0
2008-05-01 15:50:00,16.97,16.97,16.92,16.93,632800.0,13.5479,13.5479,13.508,13.516,632800.0
2008-05-01 15:55:00,16.94,16.97,16.93,16.93,544000.0,13.524,13.5479,13.516,13.516,544000.0
2008-05-02 09:30:00,17.15,17.15,16.75,16.82,496000.0,13.6916,13.6916,13.3723,13.4282,496000.0
2008-05-02 09:35:00,16.82,16.87,16.82,16.85,221600.0,13.4282,13.4681,13.4282,13.4521,221600.0
2008-05-02 09:40:00,16.85,16.95,16.83,16.92,328400.0,13.4521,13.5319,13.4361,13.508,328400.0
2008-05-02 09:45:00,16.92,16.92,16.84,16.88,277600.0,13.508,13.508,13.4441,13.4761,277600.0
2008-05-02 09:50:00,16.88,16.94,16.83,16.84,257200.0,13.4761,13.524,13.4361,13.4441,257200.0
2008-05-02 09:55:00,16.84,16.92,16.83,16.92,136400.0,13.4441,13.508,13.4361,13.508,136400.0
2008-05-02 10:00:00,16.92,17.01,16.92,17.0,216000.0,13.508,13.5798,13.508,13.5719,216000.0
2008-05-02 10:05:00,17.0,17.03,16.97,17.02,222000.0,13.5719,13.5958,13.5479,13.5878,222000.0
2008-05-02 10:10:00,17.02,17.02,16.99,17.0,362400.0,13.5878,13.5878,13.5639,13.5719,362400.0
2008-05-02 10:15:00,17.0,17.04,16.99,17.04,288800.0,13.5719,13.6038,13.5639,13.6038,288800.0
2008-05-02 10:20:00,17.04,17.05,17.01,17.03,390400.0,13.6038,13.6118,13.5798,13.5958,390400.0
2008-05-02 10:25:00,17.03,17.12,17.01,17.11,648000.0,13.5958,13.6677,13.5798,13.6597,648000.0
2008-05-02 10:30:00,17.11,17.12,17.05,17.08,178000.0,13.6597,13.6677,13.6118,13.6357,178000.0
2008-05-02 10:35:00,17.08,17.09,17.01,17.02,166800.0,13.6357,13.6437,13.5798,13.5878,166800.0
2008-05-02 10:40:00,17.02,17.02,16.91,16.92,296000.0,13.5878,13.5878,13.5,13.508,296000.0
2008-05-02 10:45:00,16.92,17.01,16.92,16.98,262400.0,13.508,13.5798,13.508,13.5559,262400.0
2008-05-02 10:50:00,16.98,17.02,16.97,16.98,115600.0,13.5559,13.5878,13.5479,13.5559,115600.0
2008-05-02 10:55:00,16.98,16.99,16.94,16.97,101600.0,13.5559,13.5639,13.524,13.5479,101600.0
2008-05-02 11:00:00,16.98,17.0,16.97,16.99,95600.0,13.5559,13.5719,13.5479,13.5639,95600.0
2008-05-02 11:05:00,16.99,17.05,16.98,16.99,190800.0,13.5639,13.6118,13.5559,13.5639,190800.0
2008-05-02 11:10:00,17.0,17.0,16.98,17.0,139200.0,13.5719,13.5719,13.5559,13.5719,139200.0
2008-05-02 11:15:00,17.0,17.0,16.93,16.95,165200.0,13.5719,13.5719,13.516,13.5319,165200.0
2008-05-02 11:20:00,16.95,16.99,16.95,16.98,119200.0,13.5319,13.5639,13.5319,13.5559,119200.0
2008-05-02 11:25:00,16.98,16.98,16.95,16.97,42400.0,13.5559,13.5559,13.5319,13.5479,42400.0
2008-05-02 11:30:00,16.97,17.02,16.95,16.96,158000.0,13.5479,13.5878,13.5319,13.5399,158000.0
2008-05-02 11:35:00,16.96,16.96,16.93,16.93,50400.0,13.5399,13.5399,13.516,13.516,50400.0
2008-05-02 11:40:00,16.93,17.02,16.93,17.0,94400.0,13.516,13.5878,13.516,13.5719,94400.0
2008-05-02 11:45:00,16.99,17.0,16.97,16.98,96400.0,13.5639,13.5719,13.5479,13.5559,96400.0
2008-05-02 11:50:00,16.98,17.0,16.97,16.97,92400.0,13.5559,13.5719,13.5479,13.5479,92400.0
2008-05-02 11:55:00,16.97,16.99,16.97,16.98,62400.0,13.5479,13.5639,13.5479,13.5559,62400.0
2008-05-02 12:00:00,16.97,16.98,16.96,16.96,96000.0,13.5479,13.5559,13.5399,13.5399,96000.0
2008-05-02 12:05:00,16.97,16.97,16.93,16.94,169200.0,13.5479,13.5479,13.516,13.524,169200.0
2008-05-02 12:10:00,16.93,16.99,16.93,16.98,114800.0,13.516,13.5639,13.516,13.5559,114800.0
2008-05-02 12:15:00,16.97,17.0,16.97,16.98,277600.0,13.5479,13.5719,13.5479,13.5559,277600.0
2008-05-02 12:20:00,16.97,16.98,16.94,16.96,102800.0,13.5479,13.5559,13.524,13.5399,102800.0
2008-05-02 12:25:00,16.97,16.98,16.96,16.97,84000.0,13.5479,13.5559,13.5399,13.5479,84000.0
2008-05-02 12:30:00,16.96,17.0,16.96,17.0,68400.0,13.5399,13.5719,13.5399,13.5719,68400.0
2008-05-02 12:35:00,16.99,17.0,16.96,16.97,82000.0,13.5639,13.5719,13.5399,13.5479,82000.0
2008-05-02 12:40:00,16.97,16.98,16.96,16.96,40400.0,13.5479,13.5559,13.5399,13.5399,40400.0
2008-05-02 12:45:00,16.96,16.99,16.96,16.98,47200.0,13.5399,13.5639,13.5399,13.5559,47200.0
2008-05-02 12:50:00,16.98,16.99,16.96,16.98,72400.0,13.5559,13.5639,13.5399,13.5559,72400.0
2008-05-02 12:55:00,16.98,16.99,16.97,16.98,64400.0,13.5559,13.5639,13.5479,13.5559,64400.0
2008-05-02 13:00:00,16.97,16.98,16.93,16.93,63200.0,13.5479,13.5559,13.516,13.516,63200.0
2008-05-02 13:05:00,16.94,16.95,16.93,16.95,58400.0,13.524,13.5319,13.516,13.5319,58400.0
2008-05-02 13:10:00,16.95,16.95,16.91,16.91,81200.0,13.5319,13.5319,13.5,13.5,81200.0
2008-05-02 13:15:00,16.91,16.91,16.88,16.89,109600.0,13.5,13.5,13.4761,13.484,109600.0
2008-05-02 13:20:00,16.89,16.93,16.89,16.93,45600.0,13.484,13.516,13.484,13.516,45600.0
2008-05-02 13:25:00,16.93,16.94,16.92,16.93,58000.0,13.516,13.524,13.508,13.516,58000.0
2008-05-02 13:30:00,16.93,16.93,16.92,16.93,49600.0,13.516,13.516,13.508,13.516,49600.0
2008-05-02 13:35:00,16.93,16.93,16.91,16.91,68400.0,13.516,13.516,13.5,13.5,68400.0
2008-05-02 13:40:00,16.91,16.93,16.89,16.93,72000.0,13.5,13.516,13.484,13.516,72000.0
2008-05-02 13:45:00,16.93,16.97,16.93,16.94,94000.0,13.516,13.5479,13.516,13.524,94000.0
2008-05-02 13:50:00,16.94,16.95,16.94,16.95,49200.0,13.524,13.5319,13.524,13.5319,49200.0
2008-05-02 13:55:00,16.95,16.96,16.93,16.95,62000.0,13.5319,13.5399,13.516,13.5319,62000.0
2008-05-02 14:00:00,16.95,16.98,16.93,16.96,84400.0,13.5319,13.5559,13.516,13.5399,84400.0
2008-05-02 14:05:00,16.96,16.96,16.89,16.9,164400.0,13.5399,13.5399,13.484,13.492,164400.0
2008-05-02 14:10:00,16.89,16.94,16.89,16.93,117200.0,13.484,13.524,13.484,13.516,117200.0
2008-05-02 14:15:00,16.93,16.95,16.87,16.89,160800.0,13.516,13.5319,13.4681,13.484,160800.0
2008-05-02 14:20:00,16.89,16.93,16.88,16.9,76000.0,13.484,13.516,13.4761,13.492,76000.0
2008-05-02 14:25:00,16.91,16.92,16.89,16.9,60000.0,13.5,13.508,13.484,13.492,60000.0
2008-05-02 14:30:00,16.9,16.93,16.89,16.91,93600.0,13.492,13.516,13.484,13.5,93600.0
2008-05-02 14:35:00,16.92,16.93,16.91,16.92,96800.0,13.508,13.516,13.5,13.508,96800.0
2008-05-02 14:40:00,16.92,16.92,16.88,16.88,93200.0,13.508,13.508,13.4761,13.4761,93200.0
2008-05-02 14:45:00,16.89,16.94,16.88,16.94,54000.0,13.484,13.524,13.4761,13.524,54000.0
2008-05-02 14:50:00,16.94,16.94,16.91,16.92,89200.0,13.524,13.524,13.5,13.508,89200.0
2008-05-02 14:55:00,16.92,16.93,16.89,16.89,113600.0,13.508,13.516,13.484,13.484,113600.0
2008-05-02 15:00:00,16.89,16.92,16.89,16.91,63200.0,13.484,13.508,13.484,13.5,63200.0
2008-05-02 15:05:00,16.91,16.94,16.91,16.94,85600.0,13.5,13.524,13.5,13.524,85600.0
2008-05-02 15:10:00,16.94,16.98,16.93,16.97,93600.0,13.524,13.5559,13.516,13.5479,93600.0
2008-05-02 15:15:00,16.97,16.98,16.93,16.93,138800.0,13.5479,13.5559,13.516,13.516,138800.0
2008-05-02 15:20:00,16.93,16.93,16.91,16.92,130000.0,13.516,13.516,13.5,13.508,130000.0
2008-05-02 15:25:00,16.93,16.95,16.9,16.9,189200.0,13.516,13.5319,13.492,13.492,189200.0
2008-05-02 15:30:00,16.91,16.92,16.85,16.85,197600.0,13.5,13.508,13.4521,13.4521,197600.0
2008-05-02 15:35:00,16.85,16.9,16.84,16.88,321600.0,13.4521,13.492,13.4441,13.4761,321600.0
2008-05-02 15:40:00,16.88,16.9,16.87,16.89,118400.0,13.4761,13.492,13.4681,13.484,118400.0
2008-05-02 15:45:00,16.89,16.89,16.86,16.87,216000.0,13.484,13.484,13.4601,13.4681,216000.0
2008-05-02 15:50:00,16.87,16.89,16.86,16.88,227200.0,13.4681,13.484,13.4601,13.4761,227200.0
2008-05-02 15:55:00,16.87,16.92,16.87,16.9,283600.0,13.4681,13.508,13.4681,13.492,283600.0
2008-05-05 09:30:00,16.78,17.12,16.78,16.85,253600.0,13.3962,13.6677,13.3962,13.4521,253600.0
2008-05-05 09:35:00,16.86,16.86,16.8,16.8,184800.0,13.4601,13.4601,13.4122,13.4122,184800.0
2008-05-05 09:40:00,16.8,16.8,16.78,16.79,146400.0,13.4122,13.4122,13.3962,13.4042,146400.0
2008-05-05 09:45:00,16.78,16.82,16.78,16.79,126400.0,13.3962,13.4282,13.3962,13.4042,126400.0
2008-05-05 09:50:00,16.79,16.82,16.78,16.78,163600.0,13.4042,13.4282,13.3962,13.3962,163600.0
2008-05-05 09:55:00,16.79,16.81,16.79,16.8,125600.0,13.4042,13.4202,13.4042,13.4122,125600.0
2008-05-05 10:00:00,16.8,16.83,16.79,16.81,140800.0,13.4122,13.4361,13.4042,13.4202,140800.0
2008-05-05 10:05:00,16.81,16.9,16.81,16.9,86400.0,13.4202,13.492,13.4202,13.492,86400.0
2008-05-05 10:10:00,16.91,16.91,16.87,16.88,193200.0,13.5,13.5,13.4681,13.4761,193200.0
2008-05-05 10:15:00,16.87,16.88,16.8,16.81,84800.0,13.4681,13.4761,13.4122,13.4202,84800.0
2008-05-05 10:20:00,16.81,16.83,16.79,16.79,112000.0,13.4202,13.4361,13.4042,13.4042,112000.0
2008-05-05 10:25:00,16.79,16.8,16.77,16.78,124800.0,13.4042,13.4122,13.3882,13.3962,124800.0
2008-05-05 10:30:00,16.77,16.79,16.76,16.79,60000.0,13.3882,13.4042,13.3803,13.4042,60000.0
2008-05-05 10:35:00,16.79,16.8,16.78,16.78,86400.0,13.4042,13.4122,13.3962,13.3962,86400.0
2008-05-05 10:40:00,16.78,16.86,16.78,16.86,79600.0,13.3962,13.4601,13.3962,13.4601,79600.0
2008-05-05 10:45:00,16.86,16.86,16.82,16.82,88000.0,13.4601,13.4601,13.4282,13.4282,88000.0
2008-05-05 10:50:00,16.82,16.82,16.8,16.8,71200.0,13.4282,13.4282,13.4122,13.4122,71200.0
2008-05-05 10:55:00,16.8,16.8,16.76,16.77,98400.0,13.4122,13.4122,13.3803,13.3882,98400.0
2008-05-05 11:00:00,16.77,16.77,16.74,16.75,102800.0,13.3882,13.3882,13.3643,13.3723,102800.0
2008-05-05 11:05:00,16.75,16.77,16.74,16.75,94400.0,13.3723,13.3882,13.3643,13.3723,94400.0
2008-05-05 11:10:00,16.75,16.78,16.75,16.77,40800.0,13.3723,13.3962,13.3723,13.3882,40800.0
2008-05-05 11:15:00,16.76,16.77,16.75,16.77,65200.0,13.3803,13.3882,13.3723,13.3882,65200.0
2008-05-05 11:20:00,16.77,16.79,16.75,16.75,48400.0,13.3882,13.4042,13.3723,13.3723,48400.0
2008-05-05 11:25:00,16.75,16.75,16.74,16.75,32000.0,13.3723,13.3723,13.3643,13.3723,32000.0
2008-05-05 11:30:00,16.75,16.79,16.75,16.79,66000.0,13.3723,13.4042,13.3723,13.4042,66000.0
2008-05-05 11:35:00,16.79,16.79,16.74,16.74,50400.0,13.4042,13.4042,13.3643,13.3643,50400.0
2008-05-05 11:40:00,16.74,16.79,16.74,16.78,72800.0,13.3643,13.4042,13.3643,13.3962,72800.0
2008-05-05 11:45:00,16.77,16.77,16.75,16.75,52400.0,13.3882,13.3882,13.3723,13.3723,52400.0
2008-05-05 11:50:00,16.75,16.75,16.72,16.74,74000.0,13.3723,13.3723,13.3483,13.3643,74000.0
2008-05-05 11:55:00,16.74,16.76,16.73,16.76,42400.0,13.3643,13.3803,13.3563,13.3803,42400.0
2008-05-05 12:00:00,16.75,16.75,16.73,16.73,79600.0,13.3723,13.3723,13.3563,13.3563,79600.0
2008-05-05 12:05:00,16.74,16.77,16.74,16.77,64800.0,13.3643,13.3882,13.3643,13.3882,64800.0
2008-05-05 12:10:00,16.77,16.78,16.74,16.74,61600.0,13.3882,13.3962,13.3643,13.3643,61600.0
2008-05-05 12:15:00,16.74,16.75,16.73,16.75,84400.0,13.3643,13.3723,13.3563,13.3723,84400.0
2008-05-05 12:20:00,16.74,16.75,16.71,16.72,137200.0,13.3643,13.3723,13.3403,13.3483,137200.0
2008-05-05 12:25:00,16.72,16.73,16.69,16.72,74800.0,13.3483,13.3563,13.3244,13.3483,74800.0
2008-05-05 12:30:00,16.72,16.77,16.72,16.77,46800.0,13.3483,13.3882,13.3483,13.3882,46800.0
2008-05-05 12:35:00,16.77,16.79,16.76,16.79,36000.0,13.3882,13.4042,13.3803,13.4042,36000.0
2008-05-05 12:40:00,16.79,16.8,16.78,16.79,32000.0,13.4042,13.4122,13.3962,13.4042,32000.0
2008-05-05 12:45:00,16.79,16.81,16.77,16.8,71200.0,13.4042,13.4202,13.3882,13.4122,71200.0
2008-05-05 12:50:00,16.8,16.8,16.78,16.8,48800.0,13.4122,13.4122,13.3962,13.4122,48800.0
2008-05-05 12:55:00,16.8,16.8,16.79,16.8,31200.0,13.4122,13.4122,13.4042,13.4122,31200.0
2008-05-05 13:00:00,16.8,16.8,16.75,16.76,44800.0,13.4122,13.4122,13.3723,13.3803,44800.0
2008-05-05 13:05:00,16.75,16.76,16.73,16.75,81600.0,13.3723,13.3803,13.3563,13.3723,81600.0
2008-05-05 13:10:00,16.75,16.76,16.72,16.72,82000.0,13.3723,13.3803,13.3483,13.3483,82000.0
2008-05-05 13:15:00,16.72,16.75,16.72,16.74,140400.0,13.3483,13.3723,13.3483,13.3643,140400.0
2008-05-05 13:20:00,16.74,16.75,16.74,16.75,43600.0,13.3643,13.3723,13.3643,13.3723,43600.0
2008-05-05 13:25:00,16.74,16.75,16.73,16.74,80400.0,13.3643,13.3723,13.3563,13.3643,80400.0
2008-05-05 13:30:00,16.74,16.77,16.74,16.76,91200.0,13.3643,13.3882,13.3643,13.3803,91200.0
2008-05-05 13:35:00,16.76,16.78,16.75,16.77,107200.0,13.3803,13.3962,13.3723,13.3882,107200.0
2008-05-05 13:40:00,16.77,16.77,16.75,16.75,57200.0,13.3882,13.3882,13.3723,13.3723,57200.0
2008-05-05 13:45:00,16.75,16.75,16.7,16.71,148400.0,13.3723,13.3723,13.3324,13.3403,148400.0
2008-05-05 13:50:00,16.71,16.72,16.7,16.7,118000.0,13.3403,13.3483,13.3324,13.3324,118000.0
2008-05-05 13:55:00,16.7,16.71,16.69,16.71,78400.0,13.3324,13.3403,13.3244,13.3403,78400.0
2008-05-05 14:00:00,16.7,16.71,16.69,16.71,86000.0,13.3324,13.3403,13.3244,13.3403,86000.0
2008-05-05 14:05:00,16.71,16.71,16.69,16.7,79200.0,13.3403,13.3403,13.3244,13.3324,79200.0
2008-05-05 14:10:00,16.7,16.7,16.67,16.68,136800.0,13.3324,13.3324,13.3084,13.3164,136800.0
2008-05-05 14:15:00,16.68,16.69,16.68,16.69,145600.0,13.3164,13.3244,13.3164,13.3244,145600.0
2008-05-05 14:20:00,16.68,16.69,16.67,16.68,158800.0,13.3164,13.3244,13.3084,13.3164,158800.0
2008-05-05 14:25:00,16.68,16.69,16.67,16.68,83600.0,13.3164,13.3244,13.3084,13.3164,83600.0
2008-05-05 14:30:00,16.68,16.69,16.67,16.67,64000.0,13.3164,13.3244,13.3084,13.3084,64000.0
2008-05-05 14:35:00,16.67,16.68,16.65,16.65,90400.0,13.3084,13.3164,13.2924,13.2924,90400.0
2008-05-05 14:40:00,16.65,16.66,16.64,16.65,185600.0,13.2924,13.3004,13.2845,13.2924,185600.0
2008-05-05 14:45:00,16.65,16.67,16.64,16.67,63600.0,13.2924,13.3084,13.2845,13.3084,63600.0
2008-05-05 14:50:00,16.67,16.68,16.67,16.68,123200.0,13.3084,13.3164,13.3084,13.3164,123200.0
2008-05-05 14:55:00,16.68,16.68,16.66,16.67,53200.0,13.3164,13.3164,13.3004,13.3084,53200.0
2008-05-05 15:00:00,16.67,16.7,16.67,16.68,109600.0,13.3084,13.3324,13.3084,13.3164,109600.0
2008-05-05 15:05:00,16.68,16.7,16.67,16.69,165200.0,13.3164,13.3324,13.3084,13.3244,165200.0
2008-05-05 15:10:00,16.69,16.71,16.68,16.7,182400.0,13.3244,13.3403,13.3164,13.3324,182400.0
2008-05-05 15:15:00,16.7,16.71,16.69,16.69,138800.0,13.3324,13.3403,13.3244,13.3244,138800.0
2008-05-05 15:20:00,16.69,16.71,16.69,16.71,206800.0,13.3244,13.3403,13.3244,13.3403,206800.0
2008-05-05 15:25:00,16.71,16.71,16.7,16.71,160800.0,13.3403,13.3403,13.3324,13.3403,160800.0
2008-05-05 15:30:00,16.71,16.71,16.68,16.69,200000.0,13.3403,13.3403,13.3164,13.3244,200000.0
2008-05-05 15:35:00,16.69,16.72,16.69,16.71,184000.0,13.3244,13.3483,13.3244,13.3403,184000.0
2008-05-05 15:40:00,16.71,16.73,16.7,16.71,193600.0,13.3403,13.3563,13.3324,13.3403,193600.0
2008-05-05 15:45:00,16.7,16.72,16.69,16.71,252800.0,13.3324,13.3483,13.3244,13.3403,252800.0
2008-05-05 15:50:00,16.71,16.75,16.71,16.73,257200.0,13.3403,13.3723,13.3403,13.3563,257200.0
2008-05-05 15:55:00,16.73,16.74,16.73,16.73,391200.0,13.3563,13.3643,13.3563,13.3563,391200.0
2008-05-06 09:30:00,16.74,16.74,16.67,16.68,102000.0,13.3643,13.3643,13.3084,13.3164,102000.0
2008-05-06 09:35:00,16.68,16.69,16.58,16.58,86000.0,13.3164,13.3244,13.2366,13.2366,86000.0
2008-05-06 09:40:00,16.58,16.71,16.55,16.68,210400.0,13.2366,13.3403,13.2126,13.3164,210400.0
2008-05-06 09:45:00,16.67,16.67,16.56,16.63,146000.0,13.3084,13.3084,13.2206,13.2765,146000.0
2008-05-06 09:50:00,16.63,16.63,16.59,16.59,146400.0,13.2765,13.2765,13.2445,13.2445,146400.0
2008-05-06 09:55:00,16.59,16.67,16.58,16.67,73600.0,13.2445,13.3084,13.2366,13.3084,73600.0
2008-05-06 10:00:00,16.66,16.68,16.63,16.63,108800.0,13.3004,13.3164,13.2765,13.2765,108800.0
2008-05-06 10:05:00,16.63,16.64,16.56,16.58,167200.0,13.2765,13.2845,13.2206,13.2366,167200.0
2008-05-06 10:10:00,16.59,16.61,16.58,16.6,47200.0,13.2445,13.2605,13.2366,13.2525,47200.0
2008-05-06 10:15:00,16.6,16.63,16.59,16.63,83600.0,13.2525,13.2765,13.2445,13.2765,83600.0
2008-05-06 10:20:00,16.63,16.66,16.63,16.66,94000.0,13.2765,13.3004,13.2765,13.3004,94000.0
2008-05-06 10:25:00,16.66,16.66,16.64,16.66,42000.0,13.3004,13.3004,13.2845,13.3004,42000.0
2008-05-06 10:30:00,16.66,16.67,16.65,16.66,60400.0,13.3004,13.3084,13.2924,13.3004,60400.0
2008-05-06 10:35:00,16.65,16.66,16.63,16.65,80800.0,13.2924,13.3004,13.2765,13.2924,80800.0
2008-05-06 10:40:00,16.65,16.66,16.65,16.66,102800.0,13.2924,13.3004,13.2924,13.3004,102800.0
2008-05-06 10:45:00,16.66,16.67,16.65,16.67,104400.0,13.3004,13.3084,13.2924,13.3084,104400.0
2008-05-06 10:50:00,16.67,16.69,16.66,16.68,68000.0,13.3084,13.3244,13.3004,13.3164,68000.0
2008-05-06 10:55:00,16.68,16.71,16.68,16.69,61600.0,13.3164,13.3403,13.3164,13.3244,61600.0
2008-05-06 11:00:00,16.71,16.73,16.7,16.72,96800.0,13.3403,13.3563,13.3324,13.3483,96800.0
2008-05-06 11:05:00,16.72,16.77,16.72,16.77,137600.0,13.3483,13.3882,13.3483,13.3882,137600.0
2008-05-06 11:10:00,16.77,16.81,16.75,16.76,126400.0,13.3882,13.4202,13.3723,13.3803,126400.0
2008-05-06 11:15:00,16.76,16.76,16.74,16.76,78000.0,13.3803,13.3803,13.3643,13.3803,78000.0
2008-05-06 11:20:00,16.75,16.76,16.74,16.74,46000.0,13.3723,13.3803,13.3643,13.3643,46000.0
2008-05-06 11:25:00,16.74,16.75,16.73,16.74,56400.0,13.3643,13.3723,13.3563,13.3643,56400.0
2008-05-06 11:30:00,16.74,16.75,16.73,16.73,42400.0,13.3643,13.3723,13.3563,13.3563,42400.0
2008-05-06 11:35:00,16.73,16.73,16.71,16.71,55200.0,13.3563,13.3563,13.3403,13.3403,55200.0
2008-05-06 11:40:00,16.71,16.71,16.7,16.7,26400.0,13.3403,13.3403,13.3324,13.3324,26400.0
2008-05-06 11:45:00,16.7,16.73,16.7,16.73,52800.0,13.3324,13.3563,13.3324,13.3563,52800.0
2008-05-06 11:50:00,16.73,16.75,16.73,16.75,46000.0,13.3563,13.3723,13.3563,13.3723,46000.0
2008-05-06 11:55:00,16.75,16.75,16.73,16.75,74400.0,13.3723,13.3723,13.3563,13.3723,74400.0
2008-05-06 12:00:00,16.75,16.81,16.75,16.8,96000.0,13.3723,13.4202,13.3723,13.4122,96000.0
2008-05-06 12:05:00,16.81,16.81,16.8,16.81,46000.0,13.4202,13.4202,13.4122,13.4202,46000.0
2008-05-06 12:10:00,16.81,16.86,16.8,16.85,83600.0,13.4202,13.4601,13.4122,13.4521,83600.0
2008-05-06 12:15:00,16.85,16.88,16.85,16.86,76000.0,13.4521,13.4761,13.4521,13.4601,76000.0
2008-05-06 12:20:00,16.87,16.88,16.85,16.85,58400.0,13.4681,13.4761,13.4521,13.4521,58400.0
2008-05-06 12:25:00,16.84,16.85,16.81,16.81,30400.0,13.4441,13.4521,13.4202,13.4202,30400.0
2008-05-06 12:30:00,16.8,16.81,16.8,16.8,28000.0,13.4122,13.4202,13.4122,13.4122,28000.0
2008-05-06 12:35:00,16.8,16.83,16.8,16.81,60400.0,13.4122,13.4361,13.4122,13.4202,60400.0
2008-05-06 12:40:00,16.81,16.86,16.81,16.86,59200.0,13.4202,13.4601,13.4202,13.4601,59200.0
2008-05-06 12:45:00,16.86,16.87,16.84,16.86,73600.0,13.4601,13.4681,13.4441,13.4601,73600.0
2008-05-06 12:50:00,16.87,16.89,16.86,16.86,88800.0,13.4681,13.484,13.4601,13.4601,88800.0
2008-05-06 12:55:00,16.87,16.88,16.86,16.86,37200.0,13.4681,13.4761,13.4601,13.4601,37200.0
2008-05-06 13:00:00,16.86,16.87,16.85,16.85,33600.0,13.4601,13.4681,13.4521,13.4521,33600.0
2008-05-06 13:05:00,16.85,16.86,16.83,16.85,60000.0,13.4521,13.4601,13.4361,13.4521,60000.0
2008-05-06 13:10:00,16.85,16.86,16.84,16.84,76000.0,13.4521,13.4601,13.4441,13.4441,76000.0
2008-05-06 13:15:00,16.84,16.89,16.84,16.89,84400.0,13.4441,13.484,13.4441,13.484,84400.0
2008-05-06 13:20:00,16.89,16.92,16.89,16.9,51600.0,13.484,13.508,13.484,13.492,51600.0
2008-05-06 13:25:00,16.9,16.92,16.9,16.91,65600.0,13.492,13.508,13.492,13.5,65600.0
2008-05-06 13:30:00,16.92,16.92,16.89,16.89,49200.0,13.508,13.508,13.484,13.484,49200.0
2008-05-06 13:35:00,16.88,16.93,16.88,16.93,67600.0,13.4761,13.516,13.4761,13.516,67600.0
2008-05-06 13:40:00,16.93,16.94,16.91,16.93,54400.0,13.516,13.524,13.5,13.516,54400.0
2008-05-06 13:45:00,16.93,16.94,16.89,16.9,50400.0,13.516,13.524,13.484,13.492,50400.0
2008-05-06 13:50:00,16.89,16.94,16.89,16.94,46800.0,13.484,13.524,13.484,13.524,46800.0
2008-05-06 13:55:00,16.93,16.93,16.92,16.92,57600.0,13.516,13.516,13.508,13.508,57600.0
2008-05-06 14:00:00,16.93,16.94,16.86,16.87,112800.0,13.516,13.524,13.4601,13.4681,112800.0
2008-05-06 14:05:00,16.87,16.88,16.84,16.85,114400.0,13.4681,13.4761,13.4441,13.4521,114400.0
2008-05-06 14:10:00,16.84,16.87,16.84,16.87,50000.0,13.4441,13.4681,13.4441,13.4681,50000.0
2008-05-06 14:15:00,16.86,16.88,16.84,16.85,126000.0,13.4601,13.4761,13.4441,13.4521,126000.0
2008-05-06 14:20:00,16.85,16.88,16.85,16.86,75600.0,13.4521,13.4761,13.4521,13.4601,75600.0
2008-05-06 14:25:00,16.86,16.88,16.85,16.86,45200.0,13.4601,13.4761,13.4521,13.4601,45200.0
2008-05-06 14:30:00,16.86,16.88,16.86,16.88,48000.0,13.4601,13.4761,13.4601,13.4761,48000.0
2008-05-06 14:35:00,16.87,16.89,16.87,16.87,75600.0,13.4681,13.484,13.4681,13.4681,75600.0
2008-05-06 14:40:00,16.86,16.87,16.85,16.86,31200.0,13.4601,13.4681,13.4521,13.4601,31200.0
2008-05-06 14:45:00,16.86,16.92,16.86,16.92,61600.0,13.4601,13.508,13.4601,13.508,61600.0
2008-05-06 14:50:00,16.92,16.96,16.92,16.95,104400.0,13.508,13.5399,13.508,13.5319,104400.0
2008-05-06 14:55:00,16.96,16.96,16.93,16.93,59600.0,13.5399,13.5399,13.516,13.516,59600.0
2008-05-06 15:00:00,16.94,16.95,16.93,16.94,86800.0,13.524,13.5319,13.516,13.524,86800.0
2008-05-06 15:05:00,16.94,16.94,16.93,16.94,102000.0,13.524,13.524,13.516,13.524,102000.0
2008-05-06 15:10:00,16.93,16.93,16.92,16.93,122000.0,13.516,13.516,13.508,13.516,122000.0
2008-05-06 15:15:00,16.94,16.95,16.92,16.93,92400.0,13.524,13.5319,13.508,13.516,92400.0
2008-05-06 15:20:00,16.93,16.93,16.91,16.91,81200.0,13.516,13.516,13.5,13.5,81200.0
2008-05-06 15:25:00,16.91,16.92,16.9,16.9,56800.0,13.5,13.508,13.492,13.492,56800.0
2008-05-06 15:30:00,16.91,16.94,16.9,16.93,144400.0,13.5,13.524,13.492,13.516,144400.0
2008-05-06 15:35:00,16.93,16.94,16.93,16.94,98800.0,13.516,13.524,13.516,13.524,98800.0
2008-05-06 15:40:00,16.93,16.93,16.9,16.9,141600.0,13.516,13.516,13.492,13.492,141600.0
2008-05-06 15:45:00,16.9,16.92,16.87,16.87,130000.0,13.492,13.508,13.4681,13.4681,130000.0
2008-05-06 15:50:00,16.88,16.92,16.87,16.92,216000.0,13.4761,13.508,13.4681,13.508,216000.0
2008-05-06 15:55:00,16.92,16.92,16.9,16.9,320800.0,13.508,13.508,13.492,13.492,320800.0
2008-05-07 09:30:00,16.93,17.17,16.83,17.0,219600.0,13.516,13.7076,13.4361,13.5719,219600.0
2008-05-07 09:35:00,17.0,17.0,16.88,16.93,136800.0,13.5719,13.5719,13.4761,13.516,136800.0
2008-05-07 09:40:00,16.93,16.95,16.88,16.93,127200.0,13.516,13.5319,13.4761,13.516,127200.0
2008-05-07 09:45:00,16.93,17.0,16.93,16.99,152400.0,13.516,13.5719,13.516,13.5639,152400.0
2008-05-07 09:50:00,16.99,17.0,16.94,16.95,159600.0,13.5639,13.5719,13.524,13.5319,159600.0
2008-05-07 09:55:00,16.95,16.96,16.91,16.93,156800.0,13.5319,13.5399,13.5,13.516,156800.0
2008-05-07 10:00:00,16.93,16.93,16.86,16.88,77200.0,13.516,13.516,13.4601,13.4761,77200.0
2008-05-07 10:05:00,16.88,16.93,16.88,16.91,92000.0,13.4761,13.516,13.4761,13.5,92000.0
2008-05-07 10:10:00,16.91,16.91,16.86,16.88,127200.0,13.5,13.5,13.4601,13.4761,127200.0
2008-05-07 10:15:00,16.88,16.91,16.86,16.89,124400.0,13.4761,13.5,13.4601,13.484,124400.0
2008-05-07 10:20:00,16.89,16.9,16.86,16.88,114000.0,13.484,13.492,13.4601,13.4761,114000.0
2008-05-07 10:25:00,16.88,16.9,16.87,16.9,50800.0,13.4761,13.492,13.4681,13.492,50800.0
2008-05-07 10:30:00,16.9,16.95,16.88,16.95,143200.0,13.492,13.5319,13.4761,13.5319,143200.0
2008-05-07 10:35:00,16.95,16.95,16.91,16.94,106400.0,13.5319,13.5319,13.5,13.524,106400.0
2008-05-07 10:40:00,16.94,16.94,16.91,16.91,132000.0,13.524,13.524,13.5,13.5,132000.0
2008-05-07 10:45:00,16.91,16.93,16.9,16.9,139200.0,13.5,13.516,13.492,13.492,139200.0
2008-05-07 10:50:00,16.91,16.91,16.86,16.89,132800.0,13.5,13.5,13.4601,13.484,132800.0
2008-05-07 10:55:00,16.89,16.9,16.86,16.88,397600.0,13.484,13.492,13.4601,13.4761,397600.0
2008-05-07 11:00:00,16.87,16.94,16.87,16.91,144800.0,13.4681,13.524,13.4681,13.5,144800.0
2008-05-07 11:05:00,16.91,16.92,16.89,16.89,79600.0,13.5,13.508,13.484,13.484,79600.0
2008-05-07 11:10:00,16.89,16.9,16.85,16.89,75600.0,13.484,13.492,13.4521,13.484,75600.0
2008-05-07 11:15:00,16.89,16.9,16.87,16.89,147600.0,13.484,13.492,13.4681,13.484,147600.0
2008-05-07 11:20:00,16.89,16.91,16.88,16.89,76000.0,13.484,13.5,13.4761,13.484,76000.0
2008-05-07 11:25:00,16.9,16.9,16.87,16.88,103200.0,13.492,13.492,13.4681,13.4761,103200.0
2008-05-07 11:30:00,16.88,16.9,16.86,16.88,84800.0,13.4761,13.492,13.4601,13.4761,84800.0
2008-05-07 11:35:00,16.88,16.88,16.85,16.86,127600.0,13.4761,13.4761,13.4521,13.4601,127600.0
2008-05-07 11:40:00,16.86,16.88,16.86,16.88,45200.0,13.4601,13.4761,13.4601,13.4761,45200.0
2008-05-07 11:45:00,16.88,16.88,16.86,16.88,30000.0,13.4761,13.4761,13.4601,13.4761,30000.0
2008-05-07 11:50:00,16.88,16.89,16.87,16.87,37600.0,13.4761,13.484,13.4681,13.4681,37600.0
2008-05-07 11:55:00,16.87,16.89,16.87,16.89,36000.0,13.4681,13.484,13.4681,13.484,36000.0
2008-05-07 12:00:00,16.89,16.89,16.86,16.88,56000.0,13.484,13.484,13.4601,13.4761,56000.0
2008-05-07 12:05:00,16.88,16.9,16.88,16.88,57200.0,13.4761,13.492,13.4761,13.4761,57200.0
2008-05-07 12:10:00,16.88,16.88,16.86,16.86,37600.0,13.4761,13.4761,13.4601,13.4601,37600.0
2008-05-07 12:15:00,16.86,16.88,16.85,16.88,48400.0,13.4601,13.4761,13.4521,13.4761,48400.0
2008-05-07 12:20:00,16.88,16.88,16.86,16.86,42800.0,13.4761,13.4761,13.4601,13.4601,42800.0
2008-05-07 12:25:00,16.86,16.86,16.85,16.86,25200.0,13.4601,13.4601,13.4521,13.4601,25200.0
2008-05-07 12:30:00,16.86,16.88,16.86,16.88,25600.0,13.4601,13.4761,13.4601,13.4761,25600.0
2008-05-07 12:35:00,16.88,16.88,16.86,16.86,182000.0,13.4761,13.4761,13.4601,13.4601,182000.0
2008-05-07 12:40:00,16.86,16.86,16.83,16.84,34800.0,13.4601,13.4601,13.4361,13.4441,34800.0
2008-05-07 12:45:00,16.83,16.83,16.77,16.78,179200.0,13.4361,13.4361,13.3882,13.3962,179200.0
2008-05-07 12:50:00,16.79,16.83,16.79,16.83,42800.0,13.4042,13.4361,13.4042,13.4361,42800.0
2008-05-07 12:55:00,16.83,16.84,16.83,16.83,26400.0,13.4361,13.4441,13.4361,13.4361,26400.0
2008-05-07 13:00:00,16.83,16.83,16.8,16.8,42000.0,13.4361,13.4361,13.4122,13.4122,42000.0
2008-05-07 13:05:00,16.8,16.81,16.76,16.76,77200.0,13.4122,13.4202,13.3803,13.3803,77200.0
2008-05-07 13:10:00,16.75,16.76,16.75,16.75,72000.0,13.3723,13.3803,13.3723,13.3723,72000.0
2008-05-07 13:15:00,16.75,16.79,16.75,16.79,56400.0,13.3723,13.4042,13.3723,13.4042,56400.0
2008-05-07 13:20:00,16.79,16.8,16.77,16.78,34000.0,13.4042,13.4122,13.3882,13.3962,34000.0
2008-05-07 13:25:00,16.79,16.8,16.78,16.79,26800.0,13.4042,13.4122,13.3962,13.4042,26800.0
2008-05-07 13:30:00,16.79,16.81,16.79,16.81,25200.0,13.4042,13.4202,13.4042,13.4202,25200.0
2008-05-07 13:35:00,16.81,16.81,16.78,16.79,87600.0,13.4202,13.4202,13.3962,13.4042,87600.0
2008-05-07 13:40:00,16.79,16.79,16.77,16.77,66400.0,13.4042,13.4042,13.3882,13.3882,66400.0
2008-05-07 13:45:00,16.77,16.79,16.77,16.79,87600.0,13.3882,13.4042,13.3882,13.4042,87600.0
2008-05-07 13:50:00,16.79,16.8,16.76,16.77,48000.0,13.4042,13.4122,13.3803,13.3882,48000.0
2008-05-07 13:55:00,16.76,16.77,16.75,16.76,54400.0,13.3803,13.3882,13.3723,13.3803,54400.0
2008-05-07 14:00:00,16.77,16.78,16.76,16.78,52000.0,13.3882,13.3962,13.3803,13.3962,52000.0
2008-05-07 14:05:00,16.78,16.79,16.78,16.79,25200.0,13.3962,13.4042,13.3962,13.4042,25200.0
2008-05-07 14:10:00,16.79,16.79,16.77,16.78,57200.0,13.4042,13.4042,13.3882,13.3962,57200.0
2008-05-07 14:15:00,16.78,16.79,16.78,16.78,50800.0,13.3962,13.4042,13.3962,13.3962,50800.0
2008-05-07 14:20:00,16.78,16.79,16.75,16.76,94800.0,13.3962,13.4042,13.3723,13.3803,94800.0
2008-05-07 14:25:00,16.75,16.76,16.69,16.71,269600.0,13.3723,13.3803,13.3244,13.3403,269600.0
2008-05-07 14:30:00,16.7,16.7,16.66,16.67,172000.0,13.3324,13.3324,13.3004,13.3084,172000.0
2008-05-07 14:35:00,16.67,16.7,16.65,16.69,165600.0,13.3084,13.3324,13.2924,13.3244,165600.0
2008-05-07 14:40:00,16.69,16.71,16.69,16.7,94800.0,13.3244,13.3403,13.3244,13.3324,94800.0
2008-05-07 14:45:00,16.7,16.71,16.66,16.7,210800.0,13.3324,13.3403,13.3004,13.3324,210800.0
2008-05-07 14:50:00,16.7,16.7,16.68,16.7,176800.0,13.3324,13.3324,13.3164,13.3324,176800.0
2008-05-07 14:55:00,16.7,16.71,16.68,16.7,225600.0,13.3324,13.3403,13.3164,13.3324,225600.0
2008-05-07 15:00:00,16.69,16.7,16.67,16.68,178000.0,13.3244,13.3324,13.3084,13.3164,178000.0
2008-05-07 15:05:00,16.68,16.7,16.65,16.66,123200.0,13.3164,13.3324,13.2924,13.3004,123200.0
2008-05-07 15:10:00,16.66,16.7,16.65,16.69,163600.0,13.3004,13.3324,13.2924,13.3244,163600.0
2008-05-07 15:15:00,16.68,16.72,16.68,16.7,193200.0,13.3164,13.3483,13.3164,13.3324,193200.0
2008-05-07 15:20:00,16.69,16.71,16.68,16.68,161200.0,13.3244,13.3403,13.3164,13.3164,161200.0
2008-05-07 15:25:00,16.68,16.69,16.66,16.69,186800.0,13.3164,13.3244,13.3004,13.3244,186800.0
2008-05-07 15:30:00,16.68,16.72,16.67,16.72,272000.0,13.3164,13.3483,13.3084,13.3483,272000.0
2008-05-07 15:35:00,16.72,16.74,16.71,16.73,254000.0,13.3483,13.3643,13.3403,13.3563,254000.0
2008-05-07 15:40:00,16.72,16.74,16.7,16.74,320000.0,13.3483,13.3643,13.3324,13.3643,320000.0
2008-05-07 15:45:00,16.74,16.76,16.71,16.71,344800.0,13.3643,13.3803,13.3403,13.3403,344800.0
2008-05-07 15:50:00,16.71,16.73,16.67,16.67,256800.0,13.3403,13.3563,13.3084,13.3084,256800.0
2008-05-07 15:55:00,16.67,16.68,16.64,16.67,494400.0,13.3084,13.3164,13.2845,13.3084,494400.0
2008-05-08 09:30:00,16.72,16.75,16.61,16.63,233600.0,13.3483,13.3723,13.2605,13.2765,233600.0
2008-05-08 09:35:00,16.63,16.64,16.46,16.46,389200.0,13.2765,13.2845,13.1408,13.1408,389200.0
2008-05-08 09:40:00,16.46,16.49,16.44,16.49,284800.0,13.1408,13.1647,13.1248,13.1647,284800.0
2008-05-08 09:45:00,16.49,16.49,16.39,16.39,328800.0,13.1647,13.1647,13.0849,13.0849,328800.0
2008-05-08 09:50:00,16.4,16.46,16.39,16.45,256000.0,13.0929,13.1408,13.0849,13.1328,256000.0
2008-05-08 09:55:00,16.45,16.47,16.37,16.39,231200.0,13.1328,13.1487,13.0689,13.0849,231200.0
2008-05-08 10:00:00,16.4,16.4,16.33,16.35,225200.0,13.0929,13.0929,13.037,13.0529,225200.0
2008-05-08 10:05:00,16.36,16.38,16.34,16.36,213200.0,13.0609,13.0769,13.045,13.0609,213200.0
2008-05-08 10:10:00,16.35,16.37,16.33,16.34,170800.0,13.0529,13.0689,13.037,13.045,170800.0
2008-05-08 10:15:00,16.34,16.34,16.32,16.33,161600.0,13.045,13.045,13.029,13.037,161600.0
2008-05-08 10:20:00,16.34,16.36,16.34,16.36,172400.0,13.045,13.0609,13.045,13.0609,172400.0
2008-05-08 10:25:00,16.36,16.39,16.35,16.38,152800.0,13.0609,13.0849,13.0529,13.0769,152800.0
2008-05-08 10:30:00,16.38,16.39,16.32,16.32,204400.0,13.0769,13.0849,13.029,13.029,204400.0
2008-05-08 10:35:00,16.32,16.33,16.25,16.25,316000.0,13.029,13.037,12.9731,12.9731,316000.0
2008-05-08 10:40:00,16.25,16.27,16.22,16.26,286800.0,12.9731,12.9891,12.9492,12.9811,286800.0
2008-05-08 10:45:00,16.26,16.27,16.22,16.23,171200.0,12.9811,12.9891,12.9492,12.9571,171200.0
2008-05-08 10:50:00,16.22,16.26,16.22,16.26,246400.0,12.9492,12.9811,12.9492,12.9811,246400.0
2008-05-08 10:55:00,16.26,16.31,16.26,16.31,223600.0,12.9811,13.021,12.9811,13.021,223600.0
2008-05-08 11:00:00,16.3,16.34,16.3,16.33,222400.0,13.013,13.045,13.013,13.037,222400.0
2008-05-08 11:05:00,16.33,16.39,16.33,16.38,366800.0,13.037,13.0849,13.037,13.0769,366800.0
2008-05-08 11:10:00,16.37,16.43,16.37,16.43,398000.0,13.0689,13.1168,13.0689,13.1168,398000.0
2008-05-08 11:15:00,16.43,16.43,16.4,16.42,361600.0,13.1168,13.1168,13.0929,13.1088,361600.0
2008-05-08 11:20:00,16.41,16.45,16.41,16.42,302800.0,13.1008,13.1328,13.1008,13.1088,302800.0
2008-05-08 11:25:00,16.42,16.44,16.41,16.44,396000.0,13.1088,13.1248,13.1008,13.1248,396000.0
2008-05-08 11:30:00,16.44,16.47,16.43,16.47,236800.0,13.1248,13.1487,13.1168,13.1487,236800.0
2008-05-08 11:35:00,16.47,16.49,16.43,16.45,211600.0,13.1487,13.1647,13.1168,13.1328,211600.0
2008-05-08 11:40:00,16.45,16.5,16.42,16.43,210800.0,13.1328,13.1727,13.1088,13.1168,210800.0
2008-05-08 11:45:00,16.43,16.43,16.4,16.41,83200.0,13.1168,13.1168,13.0929,13.1008,83200.0
2008-05-08 11:50:00,16.41,16.42,16.36,16.36,111200.0,13.1008,13.1088,13.0609,13.0609,111200.0
2008-05-08 11:55:00,16.36,16.4,16.36,16.37,128800.0,13.0609,13.0929,13.0609,13.0689,128800.0
2008-05-08 12:00:00,16.38,16.39,16.36,16.38,138400.0,13.0769,13.0849,13.0609,13.0769,138400.0
2008-05-08 12:05:00,16.39,16.4,16.37,16.39,71600.0,13.0849,13.0929,13.0689,13.0849,71600.0
2008-05-08 12:10:00,16.4,16.41,16.38,16.38,71600.0,13.0929,13.1008,13.0769,13.0769,71600.0
2008-05-08 12:15:00,16.38,16.4,16.37,16.39,310000.0,13.0769,13.0929,13.0689,13.0849,310000.0
2008-05-08 12:20:00,16.39,16.41,16.37,16.38,49600.0,13.0849,13.1008,13.0689,13.0769,49600.0
2008-05-08 12:25:00,16.38,16.38,16.35,16.35,77200.0,13.0769,13.0769,13.0529,13.0529,77200.0
2008-05-08 12:30:00,16.35,16.37,16.33,16.34,204400.0,13.0529,13.0689,13.037,13.045,204400.0
2008-05-08 12:35:00,16.34,16.35,16.33,16.33,70400.0,13.045,13.0529,13.037,13.037,70400.0
2008-05-08 12:40:00,16.33,16.34,16.29,16.3,82800.0,13.037,13.045,13.005,13.013,82800.0
2008-05-08 12:45:00,16.29,16.3,16.27,16.28,141200.0,13.005,13.013,12.9891,12.9971,141200.0
2008-05-08 12:50:00,16.29,16.31,16.27,16.27,119600.0,13.005,13.021,12.9891,12.9891,119600.0
2008-05-08 12:55:00,16.27,16.29,16.25,16.25,220000.0,12.9891,13.005,12.9731,12.9731,220000.0
2008-05-08 13:00:00,16.26,16.26,16.25,16.25,196800.0,12.9811,12.9811,12.9731,12.9731,196800.0
2008-05-08 13:05:00,16.25,16.29,16.25,16.25,109600.0,12.9731,13.005,12.9731,12.9731,109600.0
2008-05-08 13:10:00,16.25,16.26,16.23,16.23,244800.0,12.9731,12.9811,12.9571,12.9571,244800.0
2008-05-08 13:15:00,16.23,16.23,16.2,16.21,151600.0,12.9571,12.9571,12.9332,12.9412,151600.0
2008-05-08 13:20:00,16.21,16.25,16.21,16.24,154800.0,12.9412,12.9731,12.9412,12.9651,154800.0
2008-05-08 13:25:00,16.24,16.28,16.24,16.26,201600.0,12.9651,12.9971,12.9651,12.9811,201600.0
2008-05-08 13:30:00,16.26,16.27,16.25,16.27,192400.0,12.9811,12.9891,12.9731,12.9891,192400.0
2008-05-08 13:35:00,16.27,16.3,16.26,16.27,104400.0,12.9891,13.013,12.9811,12.9891,104400.0
2008-05-08 13:40:00,16.27,16.29,16.25,16.27,186800.0,12.9891,13.005,12.9731,12.9891,186800.0
2008-05-08 13:45:00,16.27,16.29,16.25,16.28,118400.0,12.9891,13.005,12.9731,12.9971,118400.0
2008-05-08 13:50:00,16.29,16.34,16.29,16.34,140800.0,13.005,13.045,13.005,13.045,140800.0
2008-05-08 13:55:00,16.34,16.36,16.34,16.36,92400.0,13.045,13.0609,13.045,13.0609,92400.0
2008-05-08 14:00:00,16.36,16.36,16.33,16.33,205200.0,13.0609,13.0609,13.037,13.037,205200.0
2008-05-08 14:05:00,16.33,16.34,16.3,16.3,149200.0,13.037,13.045,13.013,13.013,149200.0
2008-05-08 14:10:00,16.3,16.32,16.3,16.3,103600.0,13.013,13.029,13.013,13.013,103600.0
2008-05-08 14:15:00,16.31,16.31,16.28,16.28,95600.0,13.021,13.021,12.9971,12.9971,95600.0
2008-05-08 14:20:00,16.28,16.3,16.28,16.29,107600.0,12.9971,13.013,12.9971,13.005,107600.0
2008-05-08 14:25:00,16.29,16.31,16.28,16.28,117200.0,13.005,13.021,12.9971,12.9971,117200.0
2008-05-08 14:30:00,16.28,16.28,16.25,16.27,293200.0,12.9971,12.9971,12.9731,12.9891,293200.0
2008-05-08 14:35:00,16.27,16.28,16.26,16.27,130000.0,12.9891,12.9971,12.9811,12.9891,130000.0
2008-05-08 14:40:00,16.27,16.27,16.2,16.21,214800.0,12.9891,12.9891,12.9332,12.9412,214800.0
2008-05-08 14:45:00,16.2,16.21,16.17,16.18,454800.0,12.9332,12.9412,12.9092,12.9172,454800.0
2008-05-08 14:50:00,16.18,16.18,16.13,16.14,317600.0,12.9172,12.9172,12.8773,12.8853,317600.0
2008-05-08 14:55:00,16.14,16.16,16.13,16.15,234400.0,12.8853,12.9013,12.8773,12.8933,234400.0
2008-05-08 15:00:00,16.15,16.2,16.15,16.19,206000.0,12.8933,12.9332,12.8933,12.9252,206000.0
2008-05-08 15:05:00,16.19,16.19,16.16,16.16,273600.0,12.9252,12.9252,12.9013,12.9013,273600.0
2008-05-08 15:10:00,16.16,16.18,16.11,16.12,491200.0,12.9013,12.9172,12.8613,12.8693,491200.0
2008-05-08 15:15:00,16.12,16.17,16.1,16.11,345600.0,12.8693,12.9092,12.8534,12.8613,345600.0
2008-05-08 15:20:00,16.11,16.13,16.09,16.11,253600.0,12.8613,12.8773,12.8454,12.8613,253600.0
2008-05-08 15:25:00,16.11,16.16,16.09,16.14,243600.0,12.8613,12.9013,12.8454,12.8853,243600.0
2008-05-08 15:30:00,16.15,16.2,16.14,16.18,206400.0,12.8933,12.9332,12.8853,12.9172,206400.0
2008-05-08 15:35:00,16.18,16.2,16.17,16.2,342400.0,12.9172,12.9332,12.9092,12.9332,342400.0
2008-05-08 15:40:00,16.2,16.21,16.17,16.19,262800.0,12.9332,12.9412,12.9092,12.9252,262800.0
2008-05-08 15:45:00,16.19,16.21,16.18,16.2,491200.0,12.9252,12.9412,12.9172,12.9332,491200.0
2008-05-08 15:50:00,16.2,16.21,16.15,16.16,538000.0,12.9332,12.9412,12.8933,12.9013,538000.0
2008-05-08 15:55:00,16.16,16.2,16.15,16.18,656400.0,12.9013,12.9332,12.8933,12.9172,656400.0
2008-05-09 09:30:00,16.33,16.33,16.05,16.15,255600.0,13.037,13.037,12.8134,12.8933,255600.0
2008-05-09 09:35:00,16.16,16.21,16.15,16.18,90400.0,12.9013,12.9412,12.8933,12.9172,90400.0
2008-05-09 09:40:00,16.19,16.3,16.18,16.24,306400.0,12.9252,13.013,12.9172,12.9651,306400.0
2008-05-09 09:45:00,16.24,16.25,16.2,16.24,96800.0,12.9651,12.9731,12.9332,12.9651,96800.0
2008-05-09 09:50:00,16.25,16.25,16.23,16.24,128400.0,12.9731,12.9731,12.9571,12.9651,128400.0
2008-05-09 09:55:00,16.25,16.25,16.16,16.16,128000.0,12.9731,12.9731,12.9013,12.9013,128000.0
2008-05-09 10:00:00,16.17,16.27,16.16,16.27,266800.0,12.9092,12.9891,12.9013,12.9891,266800.0
2008-05-09 10:05:00,16.27,16.27,16.23,16.25,158800.0,12.9891,12.9891,12.9571,12.9731,158800.0
2008-05-09 10:10:00,16.25,16.25,16.19,16.22,132800.0,12.9731,12.9731,12.9252,12.9492,132800.0
2008-05-09 10:15:00,16.22,16.24,16.15,16.16,208000.0,12.9492,12.9651,12.8933,12.9013,208000.0
2008-05-09 10:20:00,16.16,16.17,16.14,16.16,116000.0,12.9013,12.9092,12.8853,12.9013,116000.0
2008-05-09 10:25:00,16.16,16.16,16.14,16.14,128000.0,12.9013,12.9013,12.8853,12.8853,128000.0
2008-05-09 10:30:00,16.15,16.17,16.13,16.16,129600.0,12.8933,12.9092,12.8773,12.9013,129600.0
2008-05-09 10:35:00,16.16,16.16,16.1,16.1,120000.0,12.9013,12.9013,12.8534,12.8534,120000.0
2008-05-09 10:40:00,16.1,16.11,16.08,16.1,148400.0,12.8534,12.8613,12.8374,12.8534,148400.0
2008-05-09 10:45:00,16.1,16.13,16.1,16.11,119600.0,12.8534,12.8773,12.8534,12.8613,119600.0
2008-05-09 10:50:00,16.1,16.14,16.09,16.1,139200.0,12.8534,12.8853,12.8454,12.8534,139200.0
2008-05-09 10:55:00,16.1,16.1,16.07,16.08,121200.0,12.8534,12.8534,12.8294,12.8374,121200.0
2008-05-09 11:00:00,16.08,16.08,16.07,16.07,149200.0,12.8374,12.8374,12.8294,12.8294,149200.0
2008-05-09 11:05:00,16.07,16.12,16.06,16.11,135200.0,12.8294,12.8693,12.8214,12.8613,135200.0
2008-05-09 11:10:00,16.11,16.12,16.1,16.11,80000.0,12.8613,12.8693,12.8534,12.8613,80000.0
2008-05-09 11:15:00,16.11,16.14,16.11,16.13,120400.0,12.8613,12.8853,12.8613,12.8773,120400.0
2008-05-09 11:20:00,16.13,16.15,16.1,16.11,104400.0,12.8773,12.8933,12.8534,12.8613,104400.0
2008-05-09 11:25:00,16.11,16.14,16.09,16.09,109600.0,12.8613,12.8853,12.8454,12.8454,109600.0
2008-05-09 11:30:00,16.09,16.11,16.07,16.07,129600.0,12.8454,12.8613,12.8294,12.8294,129600.0
2008-05-09 11:35:00,16.07,16.08,16.06,16.06,159600.0,12.8294,12.8374,12.8214,12.8214,159600.0
2008-05-09 11:40:00,16.07,16.08,16.06,16.08,99200.0,12.8294,12.8374,12.8214,12.8374,99200.0
2008-05-09 11:45:00,16.08,16.11,16.07,16.08,158000.0,12.8374,12.8613,12.8294,12.8374,158000.0
2008-05-09 11:50:00,16.08,16.11,16.07,16.11,58400.0,12.8374,12.8613,12.8294,12.8613,58400.0
2008-05-09 11:55:00,16.11,16.11,16.08,16.09,56000.0,12.8613,12.8613,12.8374,12.8454,56000.0
2008-05-09 12:00:00,16.09,16.09,16.08,16.08,52400.0,12.8454,12.8454,12.8374,12.8374,52400.0
2008-05-09 12:05:00,16.08,16.1,16.08,16.09,47200.0,12.8374,12.8534,12.8374,12.8454,47200.0
2008-05-09 12:10:00,16.09,16.11,16.09,16.1,73200.0,12.8454,12.8613,12.8454,12.8534,73200.0
2008-05-09 12:15:00,16.1,16.1,16.09,16.1,29200.0,12.8534,12.8534,12.8454,12.8534,29200.0
2008-05-09 12:20:00,16.1,16.1,16.08,16.09,57200.0,12.8534,12.8534,12.8374,12.8454,57200.0
2008-05-09 12:25:00,16.08,16.11,16.08,16.1,125600.0,12.8374,12.8613,12.8374,12.8534,125600.0
2008-05-09 12:30:00,16.1,16.14,16.1,16.13,97200.0,12.8534,12.8853,12.8534,12.8773,97200.0
2008-05-09 12:35:00,16.13,16.16,16.12,16.15,89200.0,12.8773,12.9013,12.8693,12.8933,89200.0
2008-05-09 12:40:00,16.15,16.16,16.14,16.16,37200.0,12.8933,12.9013,12.8853,12.9013,37200.0
2008-05-09 12:45:00,16.16,16.18,16.15,16.17,43200.0,12.9013,12.9172,12.8933,12.9092,43200.0
2008-05-09 12:50:00,16.17,16.2,16.17,16.19,94800.0,12.9092,12.9332,12.9092,12.9252,94800.0
2008-05-09 12:55:00,16.19,16.22,16.18,16.21,68400.0,12.9252,12.9492,12.9172,12.9412,68400.0
2008-05-09 13:00:00,16.21,16.21,16.18,16.2,92000.0,12.9412,12.9412,12.9172,12.9332,92000.0
2008-05-09 13:05:00,16.2,16.22,16.2,16.21,105600.0,12.9332,12.9492,12.9332,12.9412,105600.0
2008-05-09 13:10:00,16.2,16.21,16.2,16.2,54000.0,12.9332,12.9412,12.9332,12.9332,54000.0
2008-05-09 13:15:00,16.2,16.21,16.19,16.19,97200.0,12.9332,12.9412,12.9252,12.9252,97200.0
2008-05-09 13:20:00,16.19,16.21,16.19,16.21,69600.0,12.9252,12.9412,12.9252,12.9412,69600.0
2008-05-09 13:25:00,16.21,16.23,16.2,16.22,62000.0,12.9412,12.9571,12.9332,12.9492,62000.0
2008-05-09 13:30:00,16.22,16.23,16.2,16.22,85600.0,12.9492,12.9571,12.9332,12.9492,85600.0
2008-05-09 13:35:00,16.22,16.25,16.21,16.25,98000.0,12.9492,12.9731,12.9412,12.9731,98000.0
2008-05-09 13:40:00,16.25,16.26,16.24,16.25,108800.0,12.9731,12.9811,12.9651,12.9731,108800.0
2008-05-09 13:45:00,16.25,16.25,16.23,16.23,152800.0,12.9731,12.9731,12.9571,12.9571,152800.0
2008-05-09 13:50:00,16.23,16.24,16.23,16.24,78000.0,12.9571,12.9651,12.9571,12.9651,78000.0
2008-05-09 13:55:00,16.24,16.25,16.23,16.25,136800.0,12.9651,12.9731,12.9571,12.9731,136800.0
2008-05-09 14:00:00,16.25,16.26,16.23,16.24,76400.0,12.9731,12.9811,12.9571,12.9651,76400.0
2008-05-09 14:05:00,16.24,16.24,16.2,16.2,56800.0,12.9651,12.9651,12.9332,12.9332,56800.0
2008-05-09 14:10:00,16.2,16.21,16.2,16.2,33600.0,12.9332,12.9412,12.9332,12.9332,33600.0
2008-05-09 14:15:00,16.2,16.24,16.2,16.21,112800.0,12.9332,12.9651,12.9332,12.9412,112800.0
2008-05-09 14:20:00,16.21,16.21,16.18,16.18,98000.0,12.9412,12.9412,12.9172,12.9172,98000.0
2008-05-09 14:25:00,16.18,16.2,16.18,16.18,47200.0,12.9172,12.9332,12.9172,12.9172,47200.0
2008-05-09 14:30:00,16.18,16.19,16.17,16.18,94400.0,12.9172,12.9252,12.9092,12.9172,94400.0
2008-05-09 14:35:00,16.18,16.2,16.18,16.19,62000.0,12.9172,12.9332,12.9172,12.9252,62000.0
2008-05-09 14:40:00,16.19,16.21,16.17,16.18,106400.0,12.9252,12.9412,12.9092,12.9172,106400.0
2008-05-09 14:45:00,16.17,16.2,16.17,16.18,76800.0,12.9092,12.9332,12.9092,12.9172,76800.0
2008-05-09 14:50:00,16.17,16.19,16.17,16.19,55600.0,12.9092,12.9252,12.9092,12.9252,55600.0
2008-05-09 14:55:00,16.19,16.21,16.18,16.19,91600.0,12.9252,12.9412,12.9172,12.9252,91600.0
2008-05-09 15:00:00,16.18,16.22,16.18,16.22,102800.0,12.9172,12.9492,12.9172,12.9492,102800.0
2008-05-09 15:05:00,16.22,16.23,16.22,16.22,86800.0,12.9492,12.9571,12.9492,12.9492,86800.0
2008-05-09 15:10:00,16.22,16.23,16.2,16.21,105600.0,12.9492,12.9571,12.9332,12.9412,105600.0
2008-05-09 15:15:00,16.21,16.22,16.2,16.22,110000.0,12.9412,12.9492,12.9332,12.9492,110000.0
2008-05-09 15:20:00,16.22,16.24,16.22,16.22,160000.0,12.9492,12.9651,12.9492,12.9492,160000.0
2008-05-09 15:25:00,16.23,16.26,16.22,16.24,203600.0,12.9571,12.9811,12.9492,12.9651,203600.0
2008-05-09 15:30:00,16.24,16.25,16.23,16.25,165600.0,12.9651,12.9731,12.9571,12.9731,165600.0
2008-05-09 15:35:00,16.25,16.25,16.24,16.25,123200.0,12.9731,12.9731,12.9651,12.9731,123200.0
2008-05-09 15:40:00,16.25,16.27,16.22,16.22,301200.0,12.9731,12.9891,12.9492,12.9492,301200.0
2008-05-09 15:45:00,16.22,16.24,16.19,16.23,265200.0,12.9492,12.9651,12.9252,12.9571,265200.0
2008-05-09 15:50:00,16.23,16.24,16.22,16.23,258000.0,12.9571,12.9651,12.9492,12.9571,258000.0
2008-05-09 15:55:00,16.23,16.24,16.22,16.23,223600.0,12.9571,12.9651,12.9492,12.9571,223600.0
2008-05-12 09:30:00,16.29,16.33,16.24,16.29,99600.0,13.005,13.037,12.9651,13.005,99600.0
2008-05-12 09:35:00,16.29,16.3,16.25,16.26,115200.0,13.005,13.013,12.9731,12.9811,115200.0
2008-05-12 09:40:00,16.26,16.29,16.21,16.28,95200.0,12.9811,13.005,12.9412,12.9971,95200.0
2008-05-12 09:45:00,16.28,16.29,16.24,16.25,108000.0,12.9971,13.005,12.9651,12.9731,108000.0
2008-05-12 09:50:00,16.25,16.29,16.24,16.28,174400.0,12.9731,13.005,12.9651,12.9971,174400.0
2008-05-12 09:55:00,16.29,16.3,16.28,16.29,74400.0,13.005,13.013,12.9971,13.005,74400.0
2008-05-12 10:00:00,16.29,16.3,16.25,16.26,77200.0,13.005,13.013,12.9731,12.9811,77200.0
2008-05-12 10:05:00,16.27,16.27,16.25,16.25,72000.0,12.9891,12.9891,12.9731,12.9731,72000.0
2008-05-12 10:10:00,16.25,16.25,16.24,16.24,51600.0,12.9731,12.9731,12.9651,12.9651,51600.0
2008-05-12 10:15:00,16.24,16.25,16.23,16.25,48800.0,12.9651,12.9731,12.9571,12.9731,48800.0
2008-05-12 10:20:00,16.26,16.26,16.24,16.25,131600.0,12.9811,12.9811,12.9651,12.9731,131600.0
2008-05-12 10:25:00,16.26,16.29,16.25,16.25,138800.0,12.9811,13.005,12.9731,12.9731,138800.0
2008-05-12 10:30:00,16.25,16.27,16.24,16.27,44400.0,12.9731,12.9891,12.9651,12.9891,44400.0
2008-05-12 10:35:00,16.27,16.29,16.26,16.28,96000.0,12.9891,13.005,12.9811,12.9971,96000.0
2008-05-12 10:40:00,16.29,16.31,16.26,16.26,93200.0,13.005,13.021,12.9811,12.9811,93200.0
2008-05-12 10:45:00,16.27,16.34,16.26,16.31,142400.0,12.9891,13.045,12.9811,13.021,142400.0
2008-05-12 10:50:00,16.32,16.33,16.3,16.3,55600.0,13.029,13.037,13.013,13.013,55600.0
2008-05-12 10:55:00,16.3,16.3,16.24,16.25,66400.0,13.013,13.013,12.9651,12.9731,66400.0
2008-05-12 11:00:00,16.25,16.31,16.23,16.3,107600.0,12.9731,13.021,12.9571,13.013,107600.0
2008-05-12 11:05:00,16.3,16.31,16.3,16.3,142000.0,13.013,13.021,13.013,13.013,142000.0
2008-05-12 11:10:00,16.3,16.33,16.3,16.33,106000.0,13.013,13.037,13.013,13.037,106000.0
2008-05-12 11:15:00,16.33,16.34,16.32,16.34,85600.0,13.037,13.045,13.029,13.045,85600.0
2008-05-12 11:20:00,16.34,16.36,16.33,16.36,105600.0,13.045,13.0609,13.037,13.0609,105600.0
2008-05-12 11:25:00,16.35,16.36,16.33,16.36,162400.0,13.0529,13.0609,13.037,13.0609,162400.0
2008-05-12 11:30:00,16.36,16.37,16.35,16.37,72800.0,13.0609,13.0689,13.0529,13.0689,72800.0
2008-05-12 11:35:00,16.36,16.4,16.36,16.39,154800.0,13.0609,13.0929,13.0609,13.0849,154800.0
2008-05-12 11:40:00,16.39,16.42,16.39,16.42,193200.0,13.0849,13.1088,13.0849,13.1088,193200.0
2008-05-12 11:45:00,16.42,16.47,16.42,16.46,126000.0,13.1088,13.1487,13.1088,13.1408,126000.0
2008-05-12 11:50:00,16.46,16.47,16.44,16.44,96000.0,13.1408,13.1487,13.1248,13.1248,96000.0
2008-05-12 11:55:00,16.44,16.44,16.41,16.41,96800.0,13.1248,13.1248,13.1008,13.1008,96800.0
2008-05-12 12:00:00,16.42,16.47,16.42,16.47,77600.0,13.1088,13.1487,13.1088,13.1487,77600.0
2008-05-12 12:05:00,16.47,16.48,16.45,16.45,199600.0,13.1487,13.1567,13.1328,13.1328,199600.0
2008-05-12 12:10:00,16.45,16.46,16.42,16.42,98000.0,13.1328,13.1408,13.1088,13.1088,98000.0
2008-05-12 12:15:00,16.42,16.42,16.37,16.38,127200.0,13.1088,13.1088,13.0689,13.0769,127200.0
2008-05-12 12:20:00,16.39,16.39,16.38,16.39,59200.0,13.0849,13.0849,13.0769,13.0849,59200.0
2008-05-12 12:25:00,16.39,16.45,16.39,16.45,98000.0,13.0849,13.1328,13.0849,13.1328,98000.0
2008-05-12 12:30:00,16.45,16.45,16.39,16.4,83200.0,13.1328,13.1328,13.0849,13.0929,83200.0
2008-05-12 12:35:00,16.4,16.42,16.39,16.39,46800.0,13.0929,13.1088,13.0849,13.0849,46800.0
2008-05-12 12:40:00,16.39,16.42,16.39,16.42,62000.0,13.0849,13.1088,13.0849,13.1088,62000.0
2008-05-12 12:45:00,16.42,16.42,16.4,16.41,129200.0,13.1088,13.1088,13.0929,13.1008,129200.0
2008-05-12 12:50:00,16.41,16.42,16.41,16.41,68400.0,13.1008,13.1088,13.1008,13.1008,68400.0
2008-05-12 12:55:00,16.41,16.43,16.4,16.4,56000.0,13.1008,13.1168,13.0929,13.0929,56000.0
2008-05-12 13:00:00,16.4,16.41,16.39,16.39,107600.0,13.0929,13.1008,13.0849,13.0849,107600.0
2008-05-12 13:05:00,16.39,16.41,16.37,16.37,116400.0,13.0849,13.1008,13.0689,13.0689,116400.0
2008-05-12 13:10:00,16.37,16.38,16.36,16.36,57200.0,13.0689,13.0769,13.0609,13.0609,57200.0
2008-05-12 13:15:00,16.36,16.37,16.34,16.35,78400.0,13.0609,13.0689,13.045,13.0529,78400.0
2008-05-12 13:20:00,16.35,16.35,16.34,16.34,36400.0,13.0529,13.0529,13.045,13.045,36400.0
2008-05-12 13:25:00,16.35,16.35,16.33,16.33,54400.0,13.0529,13.0529,13.037,13.037,54400.0
2008-05-12 13:30:00,16.34,16.34,16.31,16.32,70400.0,13.045,13.045,13.021,13.029,70400.0
2008-05-12 13:35:00,16.33,16.34,16.32,16.33,34800.0,13.037,13.045,13.029,13.037,34800.0
2008-05-12 13:40:00,16.33,16.35,16.32,16.32,62800.0,13.037,13.0529,13.029,13.029,62800.0
2008-05-12 13:45:00,16.33,16.35,16.33,16.35,58800.0,13.037,13.0529,13.037,13.0529,58800.0
2008-05-12 13:50:00,16.35,16.36,16.34,16.34,38800.0,13.0529,13.0609,13.045,13.045,38800.0
2008-05-12 13:55:00,16.34,16.35,16.33,16.35,34400.0,13.045,13.0529,13.037,13.0529,34400.0
2008-05-12 14:00:00,16.35,16.35,16.3,16.32,119600.0,13.0529,13.0529,13.013,13.029,119600.0
2008-05-12 14:05:00,16.33,16.33,16.32,16.32,104800.0,13.037,13.037,13.029,13.029,104800.0
2008-05-12 14:10:00,16.32,16.33,16.31,16.33,133600.0,13.029,13.037,13.021,13.037,133600.0
2008-05-12 14:15:00,16.33,16.34,16.32,16.34,62000.0,13.037,13.045,13.029,13.045,62000.0
2008-05-12 14:20:00,16.34,16.36,16.34,16.34,63600.0,13.045,13.0609,13.045,13.045,63600.0
2008-05-12 14:25:00,16.35,16.38,16.35,16.35,201200.0,13.0529,13.0769,13.0529,13.0529,201200.0
2008-05-12 14:30:00,16.36,16.36,16.35,16.35,98400.0,13.0609,13.0609,13.0529,13.0529,98400.0
2008-05-12 14:35:00,16.36,16.39,16.35,16.38,222000.0,13.0609,13.0849,13.0529,13.0769,222000.0
2008-05-12 14:40:00,16.39,16.41,16.38,16.41,70800.0,13.0849,13.1008,13.0769,13.1008,70800.0
2008-05-12 14:45:00,16.41,16.42,16.39,16.41,118400.0,13.1008,13.1088,13.0849,13.1008,118400.0
2008-05-12 14:50:00,16.41,16.43,16.4,16.41,104000.0,13.1008,13.1168,13.0929,13.1008,104000.0
2008-05-12 14:55:00,16.41,16.41,16.38,16.39,98400.0,13.1008,13.1008,13.0769,13.0849,98400.0
2008-05-12 15:00:00,16.39,16.39,16.36,16.38,196400.0,13.0849,13.0849,13.0609,13.0769,196400.0
2008-05-12 15:05:00,16.37,16.39,16.36,16.36,175200.0,13.0689,13.0849,13.0609,13.0609,175200.0
2008-05-12 15:10:00,16.36,16.39,16.35,16.37,142800.0,13.0609,13.0849,13.0529,13.0689,142800.0
2008-05-12 15:15:00,16.37,16.37,16.35,16.35,214000.0,13.0689,13.0689,13.0529,13.0529,214000.0
2008-05-12 15:20:00,16.35,16.35,16.31,16.34,287600.0,13.0529,13.0529,13.021,13.045,287600.0
2008-05-12 15:25:00,16.34,16.34,16.3,16.32,262400.0,13.045,13.045,13.013,13.029,262400.0
2008-05-12 15:30:00,16.32,16.33,16.29,16.33,237200.0,13.029,13.037,13.005,13.037,237200.0
2008-05-12 15:35:00,16.33,16.34,16.32,16.33,215600.0,13.037,13.045,13.029,13.037,215600.0
2008-05-12 15:40:00,16.33,16.33,16.3,16.3,183600.0,13.037,13.037,13.013,13.013,183600.0
2008-05-12 15:45:00,16.3,16.3,16.26,16.28,337200.0,13.013,13.013,12.9811,12.9971,337200.0
2008-05-12 15:50:00,16.28,16.33,16.28,16.31,380800.0,12.9971,13.037,12.9971,13.021,380800.0
2008-05-12 15:55:00,16.31,16.33,16.3,16.33,312000.0,13.021,13.037,13.013,13.037,312000.0
2008-05-13 09:30:00,16.41,16.5,16.23,16.25,190000.0,13.1008,13.1727,12.9571,12.9731,190000.0
2008-05-13 09:35:00,16.24,16.29,16.22,16.26,204000.0,12.9651,13.005,12.9492,12.9811,204000.0
2008-05-13 09:40:00,16.26,16.26,16.17,16.23,473200.0,12.9811,12.9811,12.9092,12.9571,473200.0
2008-05-13 09:45:00,16.23,16.25,16.17,16.19,293200.0,12.9571,12.9731,12.9092,12.9252,293200.0
2008-05-13 09:50:00,16.19,16.23,16.17,16.23,199600.0,12.9252,12.9571,12.9092,12.9571,199600.0
2008-05-13 09:55:00,16.23,16.26,16.23,16.25,321200.0,12.9571,12.9811,12.9571,12.9731,321200.0
2008-05-13 10:00:00,16.25,16.25,16.19,16.23,449600.0,12.9731,12.9731,12.9252,12.9571,449600.0
2008-05-13 10:05:00,16.23,16.24,16.22,16.23,313600.0,12.9571,12.9651,12.9492,12.9571,313600.0
2008-05-13 10:10:00,16.23,16.24,16.17,16.17,214400.0,12.9571,12.9651,12.9092,12.9092,214400.0
2008-05-13 10:15:00,16.17,16.21,16.17,16.21,183200.0,12.9092,12.9412,12.9092,12.9412,183200.0
2008-05-13 10:20:00,16.21,16.21,16.18,16.2,284800.0,12.9412,12.9412,12.9172,12.9332,284800.0
2008-05-13 10:25:00,16.2,16.24,16.2,16.24,146800.0,12.9332,12.9651,12.9332,12.9651,146800.0
2008-05-13 10:30:00,16.24,16.25,16.24,16.24,263200.0,12.9651,12.9731,12.9651,12.9651,263200.0
2008-05-13 10:35:00,16.24,16.25,16.23,16.24,184800.0,12.9651,12.9731,12.9571,12.9651,184800.0
2008-05-13 10:40:00,16.24,16.25,16.22,16.22,167600.0,12.9651,12.9731,12.9492,12.9492,167600.0
2008-05-13 10:45:00,16.22,16.22,16.21,16.22,140400.0,12.9492,12.9492,12.9412,12.9492,140400.0
2008-05-13 10:50:00,16.22,16.22,16.2,16.21,108800.0,12.9492,12.9492,12.9332,12.9412,108800.0
2008-05-13 10:55:00,16.21,16.23,16.21,16.22,64000.0,12.9412,12.9571,12.9412,12.9492,64000.0
2008-05-13 11:00:00,16.21,16.22,16.2,16.21,148400.0,12.9412,12.9492,12.9332,12.9412,148400.0
2008-05-13 11:05:00,16.21,16.25,16.21,16.25,138800.0,12.9412,12.9731,12.9412,12.9731,138800.0
2008-05-13 11:10:00,16.25,16.26,16.24,16.25,239200.0,12.9731,12.9811,12.9651,12.9731,239200.0
2008-05-13 11:15:00,16.25,16.29,16.25,16.28,179200.0,12.9731,13.005,12.9731,12.9971,179200.0
2008-05-13 11:20:00,16.28,16.28,16.27,16.28,184800.0,12.9971,12.9971,12.9891,12.9971,184800.0
2008-05-13 11:25:00,16.28,16.28,16.26,16.27,182800.0,12.9971,12.9971,12.9811,12.9891,182800.0
2008-05-13 11:30:00,16.27,16.31,16.27,16.31,138000.0,12.9891,13.021,12.9891,13.021,138000.0
2008-05-13 11:35:00,16.3,16.32,16.26,16.29,254400.0,13.013,13.029,12.9811,13.005,254400.0
2008-05-13 11:40:00,16.29,16.35,16.29,16.34,130800.0,13.005,13.0529,13.005,13.045,130800.0
2008-05-13 11:45:00,16.33,16.39,16.33,16.38,103200.0,13.037,13.0849,13.037,13.0769,103200.0
2008-05-13 11:50:00,16.38,16.39,16.36,16.36,115600.0,13.0769,13.0849,13.0609,13.0609,115600.0
2008-05-13 11:55:00,16.36,16.38,16.35,16.37,177200.0,13.0609,13.0769,13.0529,13.0689,177200.0
2008-05-13 12:00:00,16.37,16.4,16.37,16.4,128800.0,13.0689,13.0929,13.0689,13.0929,128800.0
2008-05-13 12:05:00,16.41,16.43,16.4,16.42,112400.0,13.1008,13.1168,13.0929,13.1088,112400.0
2008-05-13 12:10:00,16.42,16.43,16.38,16.4,133200.0,13.1088,13.1168,13.0769,13.0929,133200.0
2008-05-13 12:15:00,16.39,16.41,16.39,16.41,88000.0,13.0849,13.1008,13.0849,13.1008,88000.0
2008-05-13 12:20:00,16.41,16.42,16.41,16.42,84000.0,13.1008,13.1088,13.1008,13.1088,84000.0
2008-05-13 12:25:00,16.42,16.47,16.42,16.46,148400.0,13.1088,13.1487,13.1088,13.1408,148400.0
2008-05-13 12:30:00,16.46,16.5,16.46,16.49,145200.0,13.1408,13.1727,13.1408,13.1647,145200.0
2008-05-13 12:35:00,16.49,16.52,16.48,16.49,220000.0,13.1647,13.1887,13.1567,13.1647,220000.0
2008-05-13 12:40:00,16.48,16.5,16.47,16.48,147600.0,13.1567,13.1727,13.1487,13.1567,147600.0
2008-05-13 12:45:00,16.48,16.49,16.45,16.46,125200.0,13.1567,13.1647,13.1328,13.1408,125200.0
2008-05-13 12:50:00,16.46,16.49,16.45,16.47,170400.0,13.1408,13.1647,13.1328,13.1487,170400.0
2008-05-13 12:55:00,16.47,16.49,16.46,16.46,107200.0,13.1487,13.1647,13.1408,13.1408,107200.0
2008-05-13 13:00:00,16.46,16.47,16.44,16.47,118000.0,13.1408,13.1487,13.1248,13.1487,118000.0
2008-05-13 13:05:00,16.47,16.48,16.45,16.46,121600.0,13.1487,13.1567,13.1328,13.1408,121600.0
2008-05-13 13:10:00,16.46,16.47,16.45,16.47,209200.0,13.1408,13.1487,13.1328,13.1487,209200.0
2008-05-13 13:15:00,16.47,16.48,16.45,16.45,138400.0,13.1487,13.1567,13.1328,13.1328,138400.0
2008-05-13 13:20:00,16.45,16.48,16.45,16.45,89200.0,13.1328,13.1567,13.1328,13.1328,89200.0
2008-05-13 13:25:00,16.46,16.49,16.45,16.46,177200.0,13.1408,13.1647,13.1328,13.1408,177200.0
2008-05-13 13:30:00,16.46,16.48,16.44,16.44,238400.0,13.1408,13.1567,13.1248,13.1248,238400.0
2008-05-13 13:35:00,16.44,16.45,16.42,16.45,140400.0,13.1248,13.1328,13.1088,13.1328,140400.0
2008-05-13 13:40:00,16.45,16.46,16.45,16.45,85200.0,13.1328,13.1408,13.1328,13.1328,85200.0
2008-05-13 13:45:00,16.45,16.45,16.43,16.43,136800.0,13.1328,13.1328,13.1168,13.1168,136800.0
2008-05-13 13:50:00,16.43,16.46,16.43,16.45,202800.0,13.1168,13.1408,13.1168,13.1328,202800.0
2008-05-13 13:55:00,16.45,16.45,16.42,16.42,138000.0,13.1328,13.1328,13.1088,13.1088,138000.0
2008-05-13 14:00:00,16.42,16.46,16.41,16.45,112800.0,13.1088,13.1408,13.1008,13.1328,112800.0
2008-05-13 14:05:00,16.45,16.45,16.43,16.44,291600.0,13.1328,13.1328,13.1168,13.1248,291600.0
2008-05-13 14:10:00,16.44,16.44,16.42,16.43,144000.0,13.1248,13.1248,13.1088,13.1168,144000.0
2008-05-13 14:15:00,16.43,16.45,16.43,16.45,89200.0,13.1168,13.1328,13.1168,13.1328,89200.0
2008-05-13 14:20:00,16.45,16.46,16.43,16.43,168800.0,13.1328,13.1408,13.1168,13.1168,168800.0
2008-05-13 14:25:00,16.43,16.45,16.43,16.43,159200.0,13.1168,13.1328,13.1168,13.1168,159200.0
2008-05-13 14:30:00,16.43,16.45,16.43,16.45,134800.0,13.1168,13.1328,13.1168,13.1328,134800.0
2008-05-13 14:35:00,16.45,16.46,16.43,16.45,138800.0,13.1328,13.1408,13.1168,13.1328,138800.0
2008-05-13 14:40:00,16.45,16.46,16.45,16.45,101200.0,13.1328,13.1408,13.1328,13.1328,101200.0
2008-05-13 14:45:00,16.46,16.47,16.44,16.46,133200.0,13.1408,13.1487,13.1248,13.1408,133200.0
2008-05-13 14:50:00,16.46,16.47,16.45,16.45,113600.0,13.1408,13.1487,13.1328,13.1328,113600.0
2008-05-13 14:55:00,16.46,16.48,16.45,16.46,131600.0,13.1408,13.1567,13.1328,13.1408,131600.0
2008-05-13 15:00:00,16.46,16.49,16.46,16.48,129200.0,13.1408,13.1647,13.1408,13.1567,129200.0
2008-05-13 15:05:00,16.48,16.49,16.46,16.47,128000.0,13.1567,13.1647,13.1408,13.1487,128000.0
2008-05-13 15:10:00,16.48,16.48,16.45,16.45,252000.0,13.1567,13.1567,13.1328,13.1328,252000.0
2008-05-13 15:15:00,16.45,16.47,16.43,16.43,224000.0,13.1328,13.1487,13.1168,13.1168,224000.0
2008-05-13 15:20:00,16.43,16.44,16.42,16.42,269600.0,13.1168,13.1248,13.1088,13.1088,269600.0
2008-05-13 15:25:00,16.42,16.43,16.41,16.43,213600.0,13.1088,13.1168,13.1008,13.1168,213600.0
2008-05-13 15:30:00,16.43,16.45,16.43,16.43,136800.0,13.1168,13.1328,13.1168,13.1168,136800.0
2008-05-13 15:35:00,16.44,16.44,16.41,16.42,163600.0,13.1248,13.1248,13.1008,13.1088,163600.0
2008-05-13 15:40:00,16.42,16.44,16.42,16.42,125200.0,13.1088,13.1248,13.1088,13.1088,125200.0
2008-05-13 15:45:00,16.42,16.42,16.4,16.41,210000.0,13.1088,13.1088,13.0929,13.1008,210000.0
2008-05-13 15:50:00,16.41,16.43,16.41,16.43,124400.0,13.1008,13.1168,13.1008,13.1168,124400.0
2008-05-13 15:55:00,16.43,16.44,16.41,16.42,241600.0,13.1168,13.1248,13.1008,13.1088,241600.0
2008-05-14 09:30:00,16.5,16.64,16.48,16.58,328000.0,13.1727,13.2845,13.1567,13.2366,328000.0
2008-05-14 09:35:00,16.6,16.67,16.56,16.65,180000.0,13.2525,13.3084,13.2206,13.2924,180000.0
2008-05-14 09:40:00,16.65,16.65,16.58,16.65,146400.0,13.2924,13.2924,13.2366,13.2924,146400.0
2008-05-14 09:45:00,16.67,16.7,16.65,16.7,198000.0,13.3084,13.3324,13.2924,13.3324,198000.0
2008-05-14 09:50:00,16.69,16.73,16.66,16.68,262400.0,13.3244,13.3563,13.3004,13.3164,262400.0
2008-05-14 09:55:00,16.68,16.72,16.68,16.72,147200.0,13.3164,13.3483,13.3164,13.3483,147200.0
2008-05-14 10:00:00,16.72,16.78,16.72,16.75,188000.0,13.3483,13.3962,13.3483,13.3723,188000.0
2008-05-14 10:05:00,16.76,16.76,16.75,16.76,142800.0,13.3803,13.3803,13.3723,13.3803,142800.0
2008-05-14 10:10:00,16.76,16.79,16.76,16.78,128800.0,13.3803,13.4042,13.3803,13.3962,128800.0
2008-05-14 10:15:00,16.78,16.85,16.78,16.84,186000.0,13.3962,13.4521,13.3962,13.4441,186000.0
2008-05-14 10:20:00,16.84,16.91,16.83,16.91,177600.0,13.4441,13.5,13.4361,13.5,177600.0
2008-05-14 10:25:00,16.91,16.93,16.9,16.92,346000.0,13.5,13.516,13.492,13.508,346000.0
2008-05-14 10:30:00,16.91,17.0,16.91,16.96,371600.0,13.5,13.5719,13.5,13.5399,371600.0
2008-05-14 10:35:00,16.96,17.0,16.95,16.98,211600.0,13.5399,13.5719,13.5319,13.5559,211600.0
2008-05-14 10:40:00,16.97,17.0,16.96,16.96,223200.0,13.5479,13.5719,13.5399,13.5399,223200.0
2008-05-14 10:45:00,16.97,17.0,16.96,17.0,172800.0,13.5479,13.5719,13.5399,13.5719,172800.0
2008-05-14 10:50:00,16.99,17.0,16.97,16.97,125600.0,13.5639,13.5719,13.5479,13.5479,125600.0
2008-05-14 10:55:00,16.97,17.0,16.94,16.98,195200.0,13.5479,13.5719,13.524,13.5559,195200.0
2008-05-14 11:00:00,16.98,17.0,16.98,16.99,168400.0,13.5559,13.5719,13.5559,13.5639,168400.0
2008-05-14 11:05:00,16.99,17.0,16.97,16.99,100400.0,13.5639,13.5719,13.5479,13.5639,100400.0
2008-05-14 11:10:00,16.99,16.99,16.96,16.97,72800.0,13.5639,13.5639,13.5399,13.5479,72800.0
2008-05-14 11:15:00,16.97,16.98,16.96,16.96,64000.0,13.5479,13.5559,13.5399,13.5399,64000.0
2008-05-14 11:20:00,16.96,16.96,16.95,16.96,316400.0,13.5399,13.5399,13.5319,13.5399,316400.0
2008-05-14 11:25:00,16.96,16.99,16.95,16.99,135200.0,13.5399,13.5639,13.5319,13.5639,135200.0
2008-05-14 11:30:00,16.98,16.98,16.97,16.98,90800.0,13.5559,13.5559,13.5479,13.5559,90800.0
2008-05-14 11:35:00,16.98,16.99,16.97,16.99,109200.0,13.5559,13.5639,13.5479,13.5639,109200.0
2008-05-14 11:40:00,16.99,17.0,16.99,16.99,120400.0,13.5639,13.5719,13.5639,13.5639,120400.0
2008-05-14 11:45:00,17.0,17.0,16.99,16.99,136400.0,13.5719,13.5719,13.5639,13.5639,136400.0
2008-05-14 11:50:00,16.99,17.0,16.96,16.98,116000.0,13.5639,13.5719,13.5399,13.5559,116000.0
2008-05-14 11:55:00,16.97,16.99,16.97,16.98,128400.0,13.5479,13.5639,13.5479,13.5559,128400.0
2008-05-14 12:00:00,16.99,16.99,16.97,16.99,97200.0,13.5639,13.5639,13.5479,13.5639,97200.0
2008-05-14 12:05:00,16.99,16.99,16.97,16.97,84400.0,13.5639,13.5639,13.5479,13.5479,84400.0
2008-05-14 12:10:00,16.97,16.99,16.97,16.99,80800.0,13.5479,13.5639,13.5479,13.5639,80800.0
2008-05-14 12:15:00,16.99,17.03,16.99,17.03,206000.0,13.5639,13.5958,13.5639,13.5958,206000.0
2008-05-14 12:20:00,17.03,17.03,17.02,17.02,69200.0,13.5958,13.5958,13.5878,13.5878,69200.0
2008-05-14 12:25:00,17.02,17.05,17.02,17.04,143200.0,13.5878,13.6118,13.5878,13.6038,143200.0
2008-05-14 12:30:00,17.04,17.04,17.0,17.0,110400.0,13.6038,13.6038,13.5719,13.5719,110400.0
2008-05-14 12:35:00,17.0,17.01,17.0,17.01,71200.0,13.5719,13.5798,13.5719,13.5798,71200.0
2008-05-14 12:40:00,17.01,17.01,17.0,17.01,74800.0,13.5798,13.5798,13.5719,13.5798,74800.0
2008-05-14 12:45:00,17.01,17.01,17.0,17.0,37600.0,13.5798,13.5798,13.5719,13.5719,37600.0
2008-05-14 12:50:00,17.0,17.03,17.0,17.03,136800.0,13.5719,13.5958,13.5719,13.5958,136800.0
2008-05-14 12:55:00,17.03,17.04,17.02,17.03,198000.0,13.5958,13.6038,13.5878,13.5958,198000.0
2008-05-14 13:00:00,17.03,17.04,17.02,17.03,132400.0,13.5958,13.6038,13.5878,13.5958,132400.0
2008-05-14 13:05:00,17.03,17.05,17.03,17.04,171200.0,13.5958,13.6118,13.5958,13.6038,171200.0
2008-05-14 13:10:00,17.04,17.08,17.04,17.07,197600.0,13.6038,13.6357,13.6038,13.6277,197600.0
2008-05-14 13:15:00,17.08,17.1,17.07,17.08,178800.0,13.6357,13.6517,13.6277,13.6357,178800.0
2008-05-14 13:20:00,17.07,17.08,17.06,17.07,68800.0,13.6277,13.6357,13.6198,13.6277,68800.0
2008-05-14 13:25:00,17.06,17.07,17.06,17.07,87200.0,13.6198,13.6277,13.6198,13.6277,87200.0
2008-05-14 13:30:00,17.08,17.09,17.06,17.09,205600.0,13.6357,13.6437,13.6198,13.6437,205600.0
2008-05-14 13:35:00,17.08,17.08,17.03,17.03,204400.0,13.6357,13.6357,13.5958,13.5958,204400.0
2008-05-14 13:40:00,17.03,17.07,17.03,17.06,115200.0,13.5958,13.6277,13.5958,13.6198,115200.0
2008-05-14 13:45:00,17.06,17.08,17.06,17.08,119200.0,13.6198,13.6357,13.6198,13.6357,119200.0
2008-05-14 13:50:00,17.08,17.09,17.07,17.08,115200.0,13.6357,13.6437,13.6277,13.6357,115200.0
2008-05-14 13:55:00,17.08,17.09,17.07,17.08,63600.0,13.6357,13.6437,13.6277,13.6357,63600.0
2008-05-14 14:00:00,17.08,17.1,17.08,17.08,142000.0,13.6357,13.6517,13.6357,13.6357,142000.0
2008-05-14 14:05:00,17.08,17.1,17.07,17.1,85200.0,13.6357,13.6517,13.6277,13.6517,85200.0
2008-05-14 14:10:00,17.1,17.1,17.07,17.09,85600.0,13.6517,13.6517,13.6277,13.6437,85600.0
2008-05-14 14:15:00,17.09,17.09,17.06,17.07,126000.0,13.6437,13.6437,13.6198,13.6277,126000.0
2008-05-14 14:20:00,17.06,17.07,17.03,17.03,65600.0,13.6198,13.6277,13.5958,13.5958,65600.0
2008-05-14 14:25:00,17.04,17.05,17.03,17.05,130400.0,13.6038,13.6118,13.5958,13.6118,130400.0
2008-05-14 14:30:00,17.05,17.05,17.03,17.04,127600.0,13.6118,13.6118,13.5958,13.6038,127600.0
2008-05-14 14:35:00,17.04,17.04,17.02,17.02,174800.0,13.6038,13.6038,13.5878,13.5878,174800.0
2008-05-14 14:40:00,17.02,17.02,17.0,17.0,283200.0,13.5878,13.5878,13.5719,13.5719,283200.0
2008-05-14 14:45:00,17.0,17.01,17.0,17.0,114400.0,13.5719,13.5798,13.5719,13.5719,114400.0
2008-05-14 14:50:00,17.0,17.0,16.98,16.99,188000.0,13.5719,13.5719,13.5559,13.5639,188000.0
2008-05-14 14:55:00,16.99,16.99,16.97,16.99,148800.0,13.5639,13.5639,13.5479,13.5639,148800.0
2008-05-14 15:00:00,16.99,17.0,16.98,16.98,209200.0,13.5639,13.5719,13.5559,13.5559,209200.0
2008-05-14 15:05:00,16.98,16.99,16.96,16.96,346000.0,13.5559,13.5639,13.5399,13.5399,346000.0
2008-05-14 15:10:00,16.97,16.99,16.96,16.97,168400.0,13.5479,13.5639,13.5399,13.5479,168400.0
2008-05-14 15:15:00,16.98,16.99,16.97,16.98,170000.0,13.5559,13.5639,13.5479,13.5559,170000.0
2008-05-14 15:20:00,16.98,16.98,16.97,16.97,477600.0,13.5559,13.5559,13.5479,13.5479,477600.0
2008-05-14 15:25:00,16.98,16.99,16.95,16.96,257600.0,13.5559,13.5639,13.5319,13.5399,257600.0
2008-05-14 15:30:00,16.96,16.96,16.91,16.91,408000.0,13.5399,13.5399,13.5,13.5,408000.0
2008-05-14 15:35:00,16.91,16.91,16.88,16.91,394800.0,13.5,13.5,13.4761,13.5,394800.0
2008-05-14 15:40:00,16.91,16.93,16.86,16.86,484800.0,13.5,13.516,13.4601,13.4601,484800.0
2008-05-14 15:45:00,16.86,16.88,16.85,16.87,474800.0,13.4601,13.4761,13.4521,13.4681,474800.0
2008-05-14 15:50:00,16.87,16.87,16.84,16.86,560800.0,13.4681,13.4681,13.4441,13.4601,560800.0
2008-05-14 15:55:00,16.86,16.89,16.85,16.87,878400.0,13.4601,13.484,13.4521,13.4681,878400.0
2008-05-15 09:30:00,16.93,17.11,16.93,17.0,500800.0,13.516,13.6597,13.516,13.5719,500800.0
2008-05-15 09:35:00,17.0,17.02,16.92,16.98,204000.0,13.5719,13.5878,13.508,13.5559,204000.0
2008-05-15 09:40:00,16.97,17.03,16.89,16.89,99600.0,13.5479,13.5958,13.484,13.484,99600.0
2008-05-15 09:45:00,16.88,16.92,16.83,16.92,101600.0,13.4761,13.508,13.4361,13.508,101600.0
2008-05-15 09:50:00,16.93,16.93,16.85,16.9,89200.0,13.516,13.516,13.4521,13.492,89200.0
2008-05-15 09:55:00,16.9,16.92,16.85,16.88,140800.0,13.492,13.508,13.4521,13.4761,140800.0
2008-05-15 10:00:00,16.88,16.94,16.87,16.89,105600.0,13.4761,13.524,13.4681,13.484,105600.0
2008-05-15 10:05:00,16.9,16.97,16.89,16.97,90800.0,13.492,13.5479,13.484,13.5479,90800.0
2008-05-15 10:10:00,16.96,16.97,16.89,16.9,69200.0,13.5399,13.5479,13.484,13.492,69200.0
2008-05-15 10:15:00,16.9,16.97,16.9,16.97,68000.0,13.492,13.5479,13.492,13.5479,68000.0
2008-05-15 10:20:00,16.97,17.02,16.97,16.97,101200.0,13.5479,13.5878,13.5479,13.5479,101200.0
2008-05-15 10:25:00,16.97,17.02,16.96,17.01,64800.0,13.5479,13.5878,13.5399,13.5798,64800.0
2008-05-15 10:30:00,17.01,17.04,16.97,16.99,80400.0,13.5798,13.6038,13.5479,13.5639,80400.0
2008-05-15 10:35:00,16.98,16.99,16.93,16.95,54000.0,13.5559,13.5639,13.516,13.5319,54000.0
2008-05-15 10:40:00,16.97,16.99,16.96,16.97,34800.0,13.5479,13.5639,13.5399,13.5479,34800.0
2008-05-15 10:45:00,16.97,17.01,16.97,17.0,52800.0,13.5479,13.5798,13.5479,13.5719,52800.0
2008-05-15 10:50:00,17.0,17.01,16.97,17.01,72000.0,13.5719,13.5798,13.5479,13.5798,72000.0
2008-05-15 10:55:00,17.01,17.04,17.0,17.01,71200.0,13.5798,13.6038,13.5719,13.5798,71200.0
2008-05-15 11:00:00,17.01,17.04,17.0,17.04,86400.0,13.5798,13.6038,13.5719,13.6038,86400.0
2008-05-15 11:05:00,17.03,17.04,17.02,17.02,81600.0,13.5958,13.6038,13.5878,13.5878,81600.0
2008-05-15 11:10:00,17.01,17.02,16.99,16.99,121200.0,13.5798,13.5878,13.5639,13.5639,121200.0
2008-05-15 11:15:00,16.99,16.99,16.93,16.94,74000.0,13.5639,13.5639,13.516,13.524,74000.0
2008-05-15 11:20:00,16.94,16.94,16.91,16.93,100400.0,13.524,13.524,13.5,13.516,100400.0
2008-05-15 11:25:00,16.91,16.91,16.89,16.91,70000.0,13.5,13.5,13.484,13.5,70000.0
2008-05-15 11:30:00,16.91,16.94,16.9,16.92,77200.0,13.5,13.524,13.492,13.508,77200.0
2008-05-15 11:35:00,16.92,16.92,16.9,16.9,73600.0,13.508,13.508,13.492,13.492,73600.0
2008-05-15 11:40:00,16.9,16.9,16.87,16.89,58000.0,13.492,13.492,13.4681,13.484,58000.0
2008-05-15 11:45:00,16.89,16.91,16.89,16.91,54800.0,13.484,13.5,13.484,13.5,54800.0
2008-05-15 11:50:00,16.91,16.91,16.88,16.89,80400.0,13.5,13.5,13.4761,13.484,80400.0
2008-05-15 11:55:00,16.89,16.94,16.89,16.93,124000.0,13.484,13.524,13.484,13.516,124000.0
2008-05-15 12:00:00,16.93,16.98,16.92,16.98,162000.0,13.516,13.5559,13.508,13.5559,162000.0
2008-05-15 12:05:00,16.97,16.99,16.96,16.99,120400.0,13.5479,13.5639,13.5399,13.5639,120400.0
2008-05-15 12:10:00,16.98,17.0,16.97,16.99,100400.0,13.5559,13.5719,13.5479,13.5639,100400.0
2008-05-15 12:15:00,16.99,17.0,16.97,16.97,74000.0,13.5639,13.5719,13.5479,13.5479,74000.0
2008-05-15 12:20:00,16.97,17.01,16.97,16.99,201200.0,13.5479,13.5798,13.5479,13.5639,201200.0
2008-05-15 12:25:00,16.99,16.99,16.95,16.99,166400.0,13.5639,13.5639,13.5319,13.5639,166400.0
2008-05-15 12:30:00,16.99,17.01,16.98,17.0,119200.0,13.5639,13.5798,13.5559,13.5719,119200.0
2008-05-15 12:35:00,16.99,17.02,16.98,17.0,84800.0,13.5639,13.5878,13.5559,13.5719,84800.0
2008-05-15 12:40:00,17.0,17.04,16.96,17.0,175200.0,13.5719,13.6038,13.5399,13.5719,175200.0
2008-05-15 12:45:00,17.0,17.02,16.98,16.99,104800.0,13.5719,13.5878,13.5559,13.5639,104800.0
2008-05-15 12:50:00,16.99,16.99,16.93,16.95,180400.0,13.5639,13.5639,13.516,13.5319,180400.0
2008-05-15 12:55:00,16.95,16.96,16.93,16.94,100000.0,13.5319,13.5399,13.516,13.524,100000.0
2008-05-15 13:00:00,16.94,16.97,16.93,16.97,119200.0,13.524,13.5479,13.516,13.5479,119200.0
2008-05-15 13:05:00,16.97,17.0,16.94,16.95,107600.0,13.5479,13.5719,13.524,13.5319,107600.0
2008-05-15 13:10:00,16.94,16.97,16.94,16.96,79600.0,13.524,13.5479,13.524,13.5399,79600.0
2008-05-15 13:15:00,16.97,16.97,16.94,16.96,151600.0,13.5479,13.5479,13.524,13.5399,151600.0
2008-05-15 13:20:00,16.96,16.97,16.93,16.97,107200.0,13.5399,13.5479,13.516,13.5479,107200.0
2008-05-15 13:25:00,16.97,17.01,16.96,17.0,164000.0,13.5479,13.5798,13.5399,13.5719,164000.0
2008-05-15 13:30:00,17.01,17.02,16.97,17.01,214800.0,13.5798,13.5878,13.5479,13.5798,214800.0
2008-05-15 13:35:00,17.01,17.01,16.97,17.0,158800.0,13.5798,13.5798,13.5479,13.5719,158800.0
2008-05-15 13:40:00,16.99,17.01,16.98,17.0,124400.0,13.5639,13.5798,13.5559,13.5719,124400.0
2008-05-15 13:45:00,17.0,17.05,17.0,17.05,103200.0,13.5719,13.6118,13.5719,13.6118,103200.0
2008-05-15 13:50:00,17.04,17.05,17.01,17.01,240000.0,13.6038,13.6118,13.5798,13.5798,240000.0
2008-05-15 13:55:00,17.0,17.04,17.0,17.01,86800.0,13.5719,13.6038,13.5719,13.5798,86800.0
2008-05-15 14:00:00,17.0,17.03,16.99,17.0,96400.0,13.5719,13.5958,13.5639,13.5719,96400.0
2008-05-15 14:05:00,17.0,17.03,17.0,17.02,133600.0,13.5719,13.5958,13.5719,13.5878,133600.0
2008-05-15 14:10:00,17.02,17.03,17.0,17.02,143600.0,13.5878,13.5958,13.5719,13.5878,143600.0
2008-05-15 14:15:00,17.02,17.02,17.0,17.0,100400.0,13.5878,13.5878,13.5719,13.5719,100400.0
2008-05-15 14:20:00,17.0,17.01,16.98,16.98,126000.0,13.5719,13.5798,13.5559,13.5559,126000.0
2008-05-15 14:25:00,16.97,16.98,16.92,16.92,138400.0,13.5479,13.5559,13.508,13.508,138400.0
2008-05-15 14:30:00,16.92,16.96,16.92,16.95,92800.0,13.508,13.5399,13.508,13.5319,92800.0
2008-05-15 14:35:00,16.95,16.95,16.93,16.93,115200.0,13.5319,13.5319,13.516,13.516,115200.0
2008-05-15 14:40:00,16.93,16.94,16.91,16.93,94800.0,13.516,13.524,13.5,13.516,94800.0
2008-05-15 14:45:00,16.93,16.93,16.91,16.92,88000.0,13.516,13.516,13.5,13.508,88000.0
2008-05-15 14:50:00,16.92,17.0,16.92,16.99,310400.0,13.508,13.5719,13.508,13.5639,310400.0
2008-05-15 14:55:00,16.98,17.0,16.93,16.93,174800.0,13.5559,13.5719,13.516,13.516,174800.0
2008-05-15 15:00:00,16.93,16.96,16.93,16.94,127200.0,13.516,13.5399,13.516,13.524,127200.0
2008-05-15 15:05:00,16.95,16.96,16.93,16.95,100400.0,13.5319,13.5399,13.516,13.5319,100400.0
2008-05-15 15:10:00,16.95,16.98,16.94,16.95,117600.0,13.5319,13.5559,13.524,13.5319,117600.0
2008-05-15 15:15:00,16.95,16.98,16.95,16.97,134000.0,13.5319,13.5559,13.5319,13.5479,134000.0
2008-05-15 15:20:00,16.97,16.97,16.94,16.95,190400.0,13.5479,13.5479,13.524,13.5319,190400.0
2008-05-15 15:25:00,16.95,16.96,16.93,16.94,188800.0,13.5319,13.5399,13.516,13.524,188800.0
2008-05-15 15:30:00,16.94,16.95,16.92,16.93,217600.0,13.524,13.5319,13.508,13.516,217600.0
2008-05-15 15:35:00,16.93,16.99,16.93,16.99,346000.0,13.516,13.5639,13.516,13.5639,346000.0
2008-05-15 15:40:00,16.99,17.02,16.99,17.0,373600.0,13.5639,13.5878,13.5639,13.5719,373600.0
2008-05-15 15:45:00,17.0,17.04,17.0,17.03,375200.0,13.5719,13.6038,13.5719,13.5958,375200.0
2008-05-15 15:50:00,17.03,17.04,17.03,17.03,436400.0,13.5958,13.6038,13.5958,13.5958,436400.0
2008-05-15 15:55:00,17.03,17.03,17.0,17.03,498000.0,13.5958,13.5958,13.5719,13.5958,498000.0
2008-05-16 09:30:00,17.07,17.07,16.95,17.0,966400.0,13.6277,13.6277,13.5319,13.5719,966400.0
2008-05-16 09:35:00,16.99,17.03,16.94,16.94,119600.0,13.5639,13.5958,13.524,13.524,119600.0
2008-05-16 09:40:00,16.94,16.94,16.81,16.81,133200.0,13.524,13.524,13.4202,13.4202,133200.0
2008-05-16 09:45:00,16.82,16.91,16.81,16.9,105200.0,13.4282,13.5,13.4202,13.492,105200.0
2008-05-16 09:50:00,16.89,16.89,16.83,16.85,116000.0,13.484,13.484,13.4361,13.4521,116000.0
2008-05-16 09:55:00,16.84,16.86,16.8,16.83,169200.0,13.4441,13.4601,13.4122,13.4361,169200.0
2008-05-16 10:00:00,16.84,16.84,16.8,16.81,75600.0,13.4441,13.4441,13.4122,13.4202,75600.0
2008-05-16 10:05:00,16.81,16.82,16.76,16.76,129200.0,13.4202,13.4282,13.3803,13.3803,129200.0
2008-05-16 10:10:00,16.75,16.76,16.7,16.75,151200.0,13.3723,13.3803,13.3324,13.3723,151200.0
2008-05-16 10:15:00,16.76,16.8,16.74,16.75,126000.0,13.3803,13.4122,13.3643,13.3723,126000.0
2008-05-16 10:20:00,16.75,16.76,16.71,16.72,128800.0,13.3723,13.3803,13.3403,13.3483,128800.0
2008-05-16 10:25:00,16.72,16.83,16.71,16.83,109200.0,13.3483,13.4361,13.3403,13.4361,109200.0
2008-05-16 10:30:00,16.82,16.85,16.82,16.84,88000.0,13.4282,13.4521,13.4282,13.4441,88000.0
2008-05-16 10:35:00,16.84,16.85,16.8,16.84,93600.0,13.4441,13.4521,13.4122,13.4441,93600.0
2008-05-16 10:40:00,16.85,16.86,16.83,16.84,58000.0,13.4521,13.4601,13.4361,13.4441,58000.0
2008-05-16 10:45:00,16.84,16.88,16.82,16.82,60000.0,13.4441,13.4761,13.4282,13.4282,60000.0
2008-05-16 10:50:00,16.83,16.83,16.75,16.76,54000.0,13.4361,13.4361,13.3723,13.3803,54000.0
2008-05-16 10:55:00,16.76,16.77,16.74,16.74,66000.0,13.3803,13.3882,13.3643,13.3643,66000.0
2008-05-16 11:00:00,16.74,16.78,16.72,16.76,79600.0,13.3643,13.3962,13.3483,13.3803,79600.0
2008-05-16 11:05:00,16.75,16.76,16.73,16.75,98400.0,13.3723,13.3803,13.3563,13.3723,98400.0
2008-05-16 11:10:00,16.75,16.76,16.72,16.72,115200.0,13.3723,13.3803,13.3483,13.3483,115200.0
2008-05-16 11:15:00,16.72,16.77,16.72,16.77,83200.0,13.3483,13.3882,13.3483,13.3882,83200.0
2008-05-16 11:20:00,16.77,16.78,16.74,16.75,83200.0,13.3882,13.3962,13.3643,13.3723,83200.0
2008-05-16 11:25:00,16.75,16.78,16.75,16.78,49600.0,13.3723,13.3962,13.3723,13.3962,49600.0
2008-05-16 11:30:00,16.78,16.8,16.77,16.79,81600.0,13.3962,13.4122,13.3882,13.4042,81600.0
2008-05-16 11:35:00,16.78,16.8,16.77,16.79,58400.0,13.3962,13.4122,13.3882,13.4042,58400.0
2008-05-16 11:40:00,16.79,16.8,16.78,16.8,23200.0,13.4042,13.4122,13.3962,13.4122,23200.0
2008-05-16 11:45:00,16.8,16.82,16.78,16.8,60400.0,13.4122,13.4282,13.3962,13.4122,60400.0
2008-05-16 11:50:00,16.8,16.81,16.78,16.79,49200.0,13.4122,13.4202,13.3962,13.4042,49200.0
2008-05-16 11:55:00,16.79,16.82,16.79,16.8,55200.0,13.4042,13.4282,13.4042,13.4122,55200.0
2008-05-16 12:00:00,16.79,16.8,16.77,16.77,41600.0,13.4042,13.4122,13.3882,13.3882,41600.0
2008-05-16 12:05:00,16.78,16.78,16.77,16.77,45200.0,13.3962,13.3962,13.3882,13.3882,45200.0
2008-05-16 12:10:00,16.77,16.78,16.76,16.77,63600.0,13.3882,13.3962,13.3803,13.3882,63600.0
2008-05-16 12:15:00,16.77,16.78,16.76,16.78,48000.0,13.3882,13.3962,13.3803,13.3962,48000.0
2008-05-16 12:20:00,16.78,16.78,16.75,16.77,44800.0,13.3962,13.3962,13.3723,13.3882,44800.0
2008-05-16 12:25:00,16.78,16.8,16.76,16.79,56000.0,13.3962,13.4122,13.3803,13.4042,56000.0
2008-05-16 12:30:00,16.8,16.81,16.77,16.79,64000.0,13.4122,13.4202,13.3882,13.4042,64000.0
2008-05-16 12:35:00,16.78,16.82,16.78,16.81,52400.0,13.3962,13.4282,13.3962,13.4202,52400.0
2008-05-16 12:40:00,16.81,16.83,16.81,16.83,74800.0,13.4202,13.4361,13.4202,13.4361,74800.0
2008-05-16 12:45:00,16.83,16.84,16.82,16.83,30400.0,13.4361,13.4441,13.4282,13.4361,30400.0
2008-05-16 12:50:00,16.82,16.83,16.81,16.83,184000.0,13.4282,13.4361,13.4202,13.4361,184000.0
2008-05-16 12:55:00,16.83,16.83,16.82,16.83,79600.0,13.4361,13.4361,13.4282,13.4361,79600.0
2008-05-16 13:00:00,16.83,16.84,16.82,16.84,60000.0,13.4361,13.4441,13.4282,13.4441,60000.0
2008-05-16 13:05:00,16.84,16.85,16.83,16.83,41200.0,13.4441,13.4521,13.4361,13.4361,41200.0
2008-05-16 13:10:00,16.84,16.84,16.81,16.82,50800.0,13.4441,13.4441,13.4202,13.4282,50800.0
2008-05-16 13:15:00,16.82,16.82,16.81,16.82,36800.0,13.4282,13.4282,13.4202,13.4282,36800.0
2008-05-16 13:20:00,16.82,16.84,16.81,16.84,71600.0,13.4282,13.4441,13.4202,13.4441,71600.0
2008-05-16 13:25:00,16.83,16.84,16.81,16.81,42400.0,13.4361,13.4441,13.4202,13.4202,42400.0
2008-05-16 13:30:00,16.81,16.83,16.8,16.8,105200.0,13.4202,13.4361,13.4122,13.4122,105200.0
2008-05-16 13:35:00,16.8,16.8,16.77,16.77,108800.0,13.4122,13.4122,13.3882,13.3882,108800.0
2008-05-16 13:40:00,16.77,16.78,16.75,16.76,120400.0,13.3882,13.3962,13.3723,13.3803,120400.0
2008-05-16 13:45:00,16.75,16.77,16.75,16.76,38800.0,13.3723,13.3882,13.3723,13.3803,38800.0
2008-05-16 13:50:00,16.76,16.76,16.74,16.75,132800.0,13.3803,13.3803,13.3643,13.3723,132800.0
2008-05-16 13:55:00,16.75,16.79,16.75,16.76,89600.0,13.3723,13.4042,13.3723,13.3803,89600.0
2008-05-16 14:00:00,16.76,16.77,16.73,16.75,88400.0,13.3803,13.3882,13.3563,13.3723,88400.0
2008-05-16 14:05:00,16.75,16.75,16.73,16.75,85600.0,13.3723,13.3723,13.3563,13.3723,85600.0
2008-05-16 14:10:00,16.75,16.77,16.75,16.77,68000.0,13.3723,13.3882,13.3723,13.3882,68000.0
2008-05-16 14:15:00,16.76,16.78,16.75,16.75,80000.0,13.3803,13.3962,13.3723,13.3723,80000.0
2008-05-16 14:20:00,16.76,16.78,16.76,16.77,38800.0,13.3803,13.3962,13.3803,13.3882,38800.0
2008-05-16 14:25:00,16.77,16.79,16.76,16.79,56000.0,13.3882,13.4042,13.3803,13.4042,56000.0
2008-05-16 14:30:00,16.79,16.79,16.75,16.75,65600.0,13.4042,13.4042,13.3723,13.3723,65600.0
2008-05-16 14:35:00,16.76,16.79,16.76,16.79,46800.0,13.3803,13.4042,13.3803,13.4042,46800.0
2008-05-16 14:40:00,16.79,16.82,16.78,16.82,50000.0,13.4042,13.4282,13.3962,13.4282,50000.0
2008-05-16 14:45:00,16.82,16.83,16.79,16.8,101200.0,13.4282,13.4361,13.4042,13.4122,101200.0
2008-05-16 14:50:00,16.8,16.82,16.79,16.82,39600.0,13.4122,13.4282,13.4042,13.4282,39600.0
2008-05-16 14:55:00,16.82,16.84,16.81,16.81,64000.0,13.4282,13.4441,13.4202,13.4202,64000.0
2008-05-16 15:00:00,16.81,16.82,16.79,16.81,85600.0,13.4202,13.4282,13.4042,13.4202,85600.0
2008-05-16 15:05:00,16.81,16.85,16.81,16.85,91200.0,13.4202,13.4521,13.4202,13.4521,91200.0
2008-05-16 15:10:00,16.85,16.87,16.85,16.86,136400.0,13.4521,13.4681,13.4521,13.4601,136400.0
2008-05-16 15:15:00,16.86,16.88,16.86,16.88,151600.0,13.4601,13.4761,13.4601,13.4761,151600.0
2008-05-16 15:20:00,16.88,16.88,16.86,16.88,124800.0,13.4761,13.4761,13.4601,13.4761,124800.0
2008-05-16 15:25:00,16.88,16.88,16.85,16.86,180400.0,13.4761,13.4761,13.4521,13.4601,180400.0
2008-05-16 15:30:00,16.86,16.87,16.84,16.87,160400.0,13.4601,13.4681,13.4441,13.4681,160400.0
2008-05-16 15:35:00,16.87,16.88,16.87,16.87,127600.0,13.4681,13.4761,13.4681,13.4681,127600.0
2008-05-16 15:40:00,16.88,16.9,16.87,16.89,199600.0,13.4761,13.492,13.4681,13.484,199600.0
2008-05-16 15:45:00,16.89,16.9,16.88,16.9,190400.0,13.484,13.492,13.4761,13.492,190400.0
2008-05-16 15:50:00,16.89,16.9,16.87,16.87,175200.0,13.484,13.492,13.4681,13.4681,175200.0
2008-05-16 15:55:00,16.87,16.88,16.85,16.87,206400.0,13.4681,13.4761,13.4521,13.4681,206400.0
2008-05-19 09:30:00,16.88,16.94,16.8,16.9,233600.0,13.4761,13.524,13.4122,13.492,233600.0
2008-05-19 09:35:00,16.89,16.9,16.86,16.88,63600.0,13.484,13.492,13.4601,13.4761,63600.0
2008-05-19 09:40:00,16.88,16.94,16.86,16.89,155600.0,13.4761,13.524,13.4601,13.484,155600.0
2008-05-19 09:45:00,16.89,16.99,16.88,16.93,137600.0,13.484,13.5639,13.4761,13.516,137600.0
2008-05-19 09:50:00,16.93,16.99,16.93,16.97,58000.0,13.516,13.5639,13.516,13.5479,58000.0
2008-05-19 09:55:00,16.98,16.98,16.94,16.96,74400.0,13.5559,13.5559,13.524,13.5399,74400.0
2008-05-19 10:00:00,16.96,16.98,16.95,16.97,89200.0,13.5399,13.5559,13.5319,13.5479,89200.0
2008-05-19 10:05:00,16.97,16.98,16.94,16.98,93200.0,13.5479,13.5559,13.524,13.5559,93200.0
2008-05-19 10:10:00,16.99,17.0,16.94,16.97,91600.0,13.5639,13.5719,13.524,13.5479,91600.0
2008-05-19 10:15:00,16.96,16.97,16.93,16.95,81200.0,13.5399,13.5479,13.516,13.5319,81200.0
2008-05-19 10:20:00,16.96,16.96,16.94,16.94,90800.0,13.5399,13.5399,13.524,13.524,90800.0
2008-05-19 10:25:00,16.95,16.98,16.95,16.96,45200.0,13.5319,13.5559,13.5319,13.5399,45200.0
2008-05-19 10:30:00,16.95,16.98,16.95,16.96,44800.0,13.5319,13.5559,13.5319,13.5399,44800.0
2008-05-19 10:35:00,16.97,17.04,16.96,17.03,81200.0,13.5479,13.6038,13.5399,13.5958,81200.0
2008-05-19 10:40:00,17.04,17.04,16.97,16.98,91200.0,13.6038,13.6038,13.5479,13.5559,91200.0
2008-05-19 10:45:00,16.98,17.0,16.98,17.0,48800.0,13.5559,13.5719,13.5559,13.5719,48800.0
2008-05-19 10:50:00,17.0,17.0,16.96,16.99,42400.0,13.5719,13.5719,13.5399,13.5639,42400.0
2008-05-19 10:55:00,16.99,17.03,16.99,17.02,58800.0,13.5639,13.5958,13.5639,13.5878,58800.0
2008-05-19 11:00:00,17.02,17.02,16.99,17.01,61600.0,13.5878,13.5878,13.5639,13.5798,61600.0
2008-05-19 11:05:00,17.01,17.03,17.0,17.02,98000.0,13.5798,13.5958,13.5719,13.5878,98000.0
2008-05-19 11:10:00,17.02,17.05,17.01,17.04,69200.0,13.5878,13.6118,13.5798,13.6038,69200.0
2008-05-19 11:15:00,17.04,17.13,17.04,17.13,234400.0,13.6038,13.6757,13.6038,13.6757,234400.0
2008-05-19 11:20:00,17.13,17.14,17.07,17.07,178400.0,13.6757,13.6836,13.6277,13.6277,178400.0
2008-05-19 11:25:00,17.07,17.11,17.07,17.1,56400.0,13.6277,13.6597,13.6277,13.6517,56400.0
2008-05-19 11:30:00,17.11,17.11,17.09,17.09,43200.0,13.6597,13.6597,13.6437,13.6437,43200.0
2008-05-19 11:35:00,17.09,17.1,17.08,17.1,280000.0,13.6437,13.6517,13.6357,13.6517,280000.0
2008-05-19 11:40:00,17.1,17.11,17.09,17.09,122400.0,13.6517,13.6597,13.6437,13.6437,122400.0
2008-05-19 11:45:00,17.1,17.12,17.09,17.1,60000.0,13.6517,13.6677,13.6437,13.6517,60000.0
2008-05-19 11:50:00,17.11,17.12,17.1,17.1,63200.0,13.6597,13.6677,13.6517,13.6517,63200.0
2008-05-19 11:55:00,17.1,17.1,17.08,17.1,44800.0,13.6517,13.6517,13.6357,13.6517,44800.0
2008-05-19 12:00:00,17.1,17.11,17.09,17.1,80400.0,13.6517,13.6597,13.6437,13.6517,80400.0
2008-05-19 12:05:00,17.11,17.11,17.09,17.1,58800.0,13.6597,13.6597,13.6437,13.6517,58800.0
2008-05-19 12:10:00,17.1,17.12,17.1,17.11,80400.0,13.6517,13.6677,13.6517,13.6597,80400.0
2008-05-19 12:15:00,17.11,17.14,17.11,17.13,118800.0,13.6597,13.6836,13.6597,13.6757,118800.0
2008-05-19 12:20:00,17.13,17.16,17.13,17.15,108800.0,13.6757,13.6996,13.6757,13.6916,108800.0
2008-05-19 12:25:00,17.16,17.16,17.14,17.15,86400.0,13.6996,13.6996,13.6836,13.6916,86400.0
2008-05-19 12:30:00,17.15,17.16,17.14,17.15,70800.0,13.6916,13.6996,13.6836,13.6916,70800.0
2008-05-19 12:35:00,17.15,17.15,17.13,17.13,38800.0,13.6916,13.6916,13.6757,13.6757,38800.0
2008-05-19 12:40:00,17.13,17.13,17.11,17.12,52400.0,13.6757,13.6757,13.6597,13.6677,52400.0
2008-05-19 12:45:00,17.11,17.13,17.11,17.12,100400.0,13.6597,13.6757,13.6597,13.6677,100400.0
2008-05-19 12:50:00,17.12,17.13,17.11,17.11,151200.0,13.6677,13.6757,13.6597,13.6597,151200.0
2008-05-19 12:55:00,17.11,17.11,17.1,17.11,34800.0,13.6597,13.6597,13.6517,13.6597,34800.0
2008-05-19 13:00:00,17.11,17.11,17.08,17.11,106000.0,13.6597,13.6597,13.6357,13.6597,106000.0
2008-05-19 13:05:00,17.11,17.12,17.1,17.12,54000.0,13.6597,13.6677,13.6517,13.6677,54000.0
2008-05-19 13:10:00,17.12,17.12,17.08,17.08,37600.0,13.6677,13.6677,13.6357,13.6357,37600.0
2008-05-19 13:15:00,17.09,17.09,17.08,17.09,45200.0,13.6437,13.6437,13.6357,13.6437,45200.0
2008-05-19 13:20:00,17.08,17.09,17.08,17.09,78400.0,13.6357,13.6437,13.6357,13.6437,78400.0
2008-05-19 13:25:00,17.09,17.1,17.08,17.09,90800.0,13.6437,13.6517,13.6357,13.6437,90800.0
2008-05-19 13:30:00,17.1,17.1,17.09,17.1,51200.0,13.6517,13.6517,13.6437,13.6517,51200.0
2008-05-19 13:35:00,17.1,17.11,17.09,17.1,73200.0,13.6517,13.6597,13.6437,13.6517,73200.0
2008-05-19 13:40:00,17.11,17.12,17.1,17.12,78800.0,13.6597,13.6677,13.6517,13.6677,78800.0
2008-05-19 13:45:00,17.11,17.12,17.11,17.12,55200.0,13.6597,13.6677,13.6597,13.6677,55200.0
2008-05-19 13:50:00,17.12,17.14,17.12,17.13,67200.0,13.6677,13.6836,13.6677,13.6757,67200.0
2008-05-19 13:55:00,17.13,17.13,17.05,17.05,118000.0,13.6757,13.6757,13.6118,13.6118,118000.0
2008-05-19 14:00:00,17.05,17.05,17.02,17.04,88400.0,13.6118,13.6118,13.5878,13.6038,88400.0
2008-05-19 14:05:00,17.04,17.05,17.03,17.05,83600.0,13.6038,13.6118,13.5958,13.6118,83600.0
2008-05-19 14:10:00,17.05,17.05,17.01,17.02,128800.0,13.6118,13.6118,13.5798,13.5878,128800.0
2008-05-19 14:15:00,17.02,17.02,16.95,16.99,186000.0,13.5878,13.5878,13.5319,13.5639,186000.0
2008-05-19 14:20:00,16.98,17.0,16.97,16.99,103600.0,13.5559,13.5719,13.5479,13.5639,103600.0
2008-05-19 14:25:00,16.99,17.0,16.96,16.98,131600.0,13.5639,13.5719,13.5399,13.5559,131600.0
2008-05-19 14:30:00,16.98,16.99,16.98,16.98,80000.0,13.5559,13.5639,13.5559,13.5559,80000.0
2008-05-19 14:35:00,16.98,16.99,16.96,16.98,92000.0,13.5559,13.5639,13.5399,13.5559,92000.0
2008-05-19 14:40:00,16.98,17.0,16.98,16.99,53600.0,13.5559,13.5719,13.5559,13.5639,53600.0
2008-05-19 14:45:00,16.99,17.02,16.98,17.0,68400.0,13.5639,13.5878,13.5559,13.5719,68400.0
2008-05-19 14:50:00,17.0,17.04,16.99,17.04,184800.0,13.5719,13.6038,13.5639,13.6038,184800.0
2008-05-19 14:55:00,17.04,17.04,17.02,17.02,87600.0,13.6038,13.6038,13.5878,13.5878,87600.0
2008-05-19 15:00:00,17.02,17.02,16.98,16.99,132800.0,13.5878,13.5878,13.5559,13.5639,132800.0
2008-05-19 15:05:00,16.99,17.0,16.98,17.0,123200.0,13.5639,13.5719,13.5559,13.5719,123200.0
2008-05-19 15:10:00,17.0,17.02,16.98,16.98,151200.0,13.5719,13.5878,13.5559,13.5559,151200.0
2008-05-19 15:15:00,16.98,17.0,16.97,17.0,132800.0,13.5559,13.5719,13.5479,13.5719,132800.0
2008-05-19 15:20:00,17.0,17.01,16.98,16.99,219600.0,13.5719,13.5798,13.5559,13.5639,219600.0
2008-05-19 15:25:00,17.0,17.0,16.96,16.97,301600.0,13.5719,13.5719,13.5399,13.5479,301600.0
2008-05-19 15:30:00,16.97,16.97,16.93,16.96,262000.0,13.5479,13.5479,13.516,13.5399,262000.0
2008-05-19 15:35:00,16.96,16.96,16.9,16.9,312400.0,13.5399,13.5399,13.492,13.492,312400.0
2008-05-19 15:40:00,16.91,16.92,16.87,16.9,676000.0,13.5,13.508,13.4681,13.492,676000.0
2008-05-19 15:45:00,16.9,16.91,16.88,16.91,302000.0,13.492,13.5,13.4761,13.5,302000.0
2008-05-19 15:50:00,16.91,16.93,16.9,16.93,328000.0,13.5,13.516,13.492,13.516,328000.0
2008-05-19 15:55:00,16.93,16.94,16.91,16.94,298000.0,13.516,13.524,13.5,13.524,298000.0
2008-05-20 09:30:00,16.8,17.01,16.8,17.0,231200.0,13.4122,13.5798,13.4122,13.5719,231200.0
2008-05-20 09:35:00,17.0,17.02,16.9,16.93,146000.0,13.5719,13.5878,13.492,13.516,146000.0
2008-05-20 09:40:00,16.93,16.98,16.92,16.97,243200.0,13.516,13.5559,13.508,13.5479,243200.0
2008-05-20 09:45:00,16.97,17.01,16.96,16.99,132800.0,13.5479,13.5798,13.5399,13.5639,132800.0
2008-05-20 09:50:00,16.98,17.03,16.98,16.99,132400.0,13.5559,13.5958,13.5559,13.5639,132400.0
2008-05-20 09:55:00,16.99,17.0,16.98,16.98,213200.0,13.5639,13.5719,13.5559,13.5559,213200.0
2008-05-20 10:00:00,16.98,16.99,16.97,16.99,337600.0,13.5559,13.5639,13.5479,13.5639,337600.0
2008-05-20 10:05:00,16.99,16.99,16.98,16.99,154800.0,13.5639,13.5639,13.5559,13.5639,154800.0
2008-05-20 10:10:00,16.99,17.01,16.98,16.99,222800.0,13.5639,13.5798,13.5559,13.5639,222800.0
2008-05-20 10:15:00,16.99,17.0,16.99,17.0,86800.0,13.5639,13.5719,13.5639,13.5719,86800.0
2008-05-20 10:20:00,17.0,17.04,16.99,17.0,120800.0,13.5719,13.6038,13.5639,13.5719,120800.0
2008-05-20 10:25:00,16.99,17.02,16.99,17.0,126400.0,13.5639,13.5878,13.5639,13.5719,126400.0
2008-05-20 10:30:00,16.99,17.02,16.99,17.0,218000.0,13.5639,13.5878,13.5639,13.5719,218000.0
2008-05-20 10:35:00,17.0,17.03,16.98,17.03,190000.0,13.5719,13.5958,13.5559,13.5958,190000.0
2008-05-20 10:40:00,17.02,17.02,17.0,17.0,135200.0,13.5878,13.5878,13.5719,13.5719,135200.0
2008-05-20 10:45:00,17.0,17.0,16.97,16.99,140800.0,13.5719,13.5719,13.5479,13.5639,140800.0
2008-05-20 10:50:00,16.99,17.0,16.92,16.93,193600.0,13.5639,13.5719,13.508,13.516,193600.0
2008-05-20 10:55:00,16.93,16.95,16.92,16.95,164800.0,13.516,13.5319,13.508,13.5319,164800.0
2008-05-20 11:00:00,16.95,16.95,16.86,16.86,114800.0,13.5319,13.5319,13.4601,13.4601,114800.0
2008-05-20 11:05:00,16.86,16.87,16.82,16.84,184000.0,13.4601,13.4681,13.4282,13.4441,184000.0
2008-05-20 11:10:00,16.84,16.89,16.84,16.88,144400.0,13.4441,13.484,13.4441,13.4761,144400.0
2008-05-20 11:15:00,16.88,16.9,16.88,16.9,102800.0,13.4761,13.492,13.4761,13.492,102800.0
2008-05-20 11:20:00,16.9,16.9,16.89,16.9,85200.0,13.492,13.492,13.484,13.492,85200.0
2008-05-20 11:25:00,16.91,16.92,16.89,16.92,180000.0,13.5,13.508,13.484,13.508,180000.0
2008-05-20 11:30:00,16.92,16.95,16.89,16.94,126400.0,13.508,13.5319,13.484,13.524,126400.0
2008-05-20 11:35:00,16.94,16.98,16.91,16.97,338000.0,13.524,13.5559,13.5,13.5479,338000.0
2008-05-20 11:40:00,16.96,16.98,16.95,16.96,102800.0,13.5399,13.5559,13.5319,13.5399,102800.0
2008-05-20 11:45:00,16.96,16.97,16.93,16.96,104800.0,13.5399,13.5479,13.516,13.5399,104800.0
2008-05-20 11:50:00,16.95,16.96,16.93,16.95,81600.0,13.5319,13.5399,13.516,13.5319,81600.0
2008-05-20 11:55:00,16.94,16.96,16.93,16.95,41600.0,13.524,13.5399,13.516,13.5319,41600.0
2008-05-20 12:00:00,16.96,16.98,16.96,16.97,110800.0,13.5399,13.5559,13.5399,13.5479,110800.0
2008-05-20 12:05:00,16.97,16.99,16.97,16.98,63200.0,13.5479,13.5639,13.5479,13.5559,63200.0
2008-05-20 12:10:00,16.98,16.99,16.97,16.98,67600.0,13.5559,13.5639,13.5479,13.5559,67600.0
2008-05-20 12:15:00,16.98,16.98,16.94,16.97,83600.0,13.5559,13.5559,13.524,13.5479,83600.0
2008-05-20 12:20:00,16.97,16.98,16.96,16.97,74400.0,13.5479,13.5559,13.5399,13.5479,74400.0
2008-05-20 12:25:00,16.97,16.98,16.95,16.96,69200.0,13.5479,13.5559,13.5319,13.5399,69200.0
2008-05-20 12:30:00,16.96,16.97,16.96,16.97,212400.0,13.5399,13.5479,13.5399,13.5479,212400.0
2008-05-20 12:35:00,16.97,16.98,16.96,16.97,75600.0,13.5479,13.5559,13.5399,13.5479,75600.0
2008-05-20 12:40:00,16.97,16.97,16.94,16.95,132800.0,13.5479,13.5479,13.524,13.5319,132800.0
2008-05-20 12:45:00,16.94,16.96,16.93,16.94,78000.0,13.524,13.5399,13.516,13.524,78000.0
2008-05-20 12:50:00,16.94,16.94,16.92,16.92,134000.0,13.524,13.524,13.508,13.508,134000.0
2008-05-20 12:55:00,16.92,16.92,16.9,16.9,98400.0,13.508,13.508,13.492,13.492,98400.0
2008-05-20 13:00:00,16.9,16.91,16.88,16.89,68400.0,13.492,13.5,13.4761,13.484,68400.0
2008-05-20 13:05:00,16.89,16.92,16.89,16.9,90000.0,13.484,13.508,13.484,13.492,90000.0
2008-05-20 13:10:00,16.9,16.92,16.9,16.92,47200.0,13.492,13.508,13.492,13.508,47200.0
2008-05-20 13:15:00,16.92,16.92,16.89,16.89,36400.0,13.508,13.508,13.484,13.484,36400.0
2008-05-20 13:20:00,16.89,16.89,16.83,16.85,165200.0,13.484,13.484,13.4361,13.4521,165200.0
2008-05-20 13:25:00,16.85,16.89,16.85,16.88,175600.0,13.4521,13.484,13.4521,13.4761,175600.0
2008-05-20 13:30:00,16.88,16.88,16.8,16.81,293200.0,13.4761,13.4761,13.4122,13.4202,293200.0
2008-05-20 13:35:00,16.81,16.81,16.76,16.77,238400.0,13.4202,13.4202,13.3803,13.3882,238400.0
2008-05-20 13:40:00,16.76,16.78,16.74,16.78,215200.0,13.3803,13.3962,13.3643,13.3962,215200.0
2008-05-20 13:45:00,16.77,16.83,16.77,16.81,120400.0,13.3882,13.4361,13.3882,13.4202,120400.0
2008-05-20 13:50:00,16.82,16.83,16.79,16.8,130000.0,13.4282,13.4361,13.4042,13.4122,130000.0
2008-05-20 13:55:00,16.8,16.8,16.75,16.75,110800.0,13.4122,13.4122,13.3723,13.3723,110800.0
2008-05-20 14:00:00,16.75,16.75,16.71,16.72,147600.0,13.3723,13.3723,13.3403,13.3483,147600.0
2008-05-20 14:05:00,16.72,16.73,16.68,16.7,165600.0,13.3483,13.3563,13.3164,13.3324,165600.0
2008-05-20 14:10:00,16.69,16.74,16.69,16.72,81600.0,13.3244,13.3643,13.3244,13.3483,81600.0
2008-05-20 14:15:00,16.71,16.72,16.68,16.68,85600.0,13.3403,13.3483,13.3164,13.3164,85600.0
2008-05-20 14:20:00,16.68,16.72,16.68,16.71,76400.0,13.3164,13.3483,13.3164,13.3403,76400.0
2008-05-20 14:25:00,16.71,16.71,16.7,16.7,88800.0,13.3403,13.3403,13.3324,13.3324,88800.0
2008-05-20 14:30:00,16.71,16.74,16.7,16.72,106800.0,13.3403,13.3643,13.3324,13.3483,106800.0
2008-05-20 14:35:00,16.73,16.75,16.72,16.72,127200.0,13.3563,13.3723,13.3483,13.3483,127200.0
2008-05-20 14:40:00,16.72,16.74,16.71,16.72,110000.0,13.3483,13.3643,13.3403,13.3483,110000.0
2008-05-20 14:45:00,16.72,16.74,16.72,16.73,134800.0,13.3483,13.3643,13.3483,13.3563,134800.0
2008-05-20 14:50:00,16.73,16.75,16.73,16.74,103600.0,13.3563,13.3723,13.3563,13.3643,103600.0
2008-05-20 14:55:00,16.74,16.75,16.72,16.73,58000.0,13.3643,13.3723,13.3483,13.3563,58000.0
2008-05-20 15:00:00,16.73,16.74,16.72,16.73,96400.0,13.3563,13.3643,13.3483,13.3563,96400.0
2008-05-20 15:05:00,16.74,16.75,16.72,16.72,122000.0,13.3643,13.3723,13.3483,13.3483,122000.0
2008-05-20 15:10:00,16.73,16.74,16.72,16.72,109200.0,13.3563,13.3643,13.3483,13.3483,109200.0
2008-05-20 15:15:00,16.72,16.75,16.71,16.75,158000.0,13.3483,13.3723,13.3403,13.3723,158000.0
2008-05-20 15:20:00,16.74,16.76,16.73,16.75,180800.0,13.3643,13.3803,13.3563,13.3723,180800.0
2008-05-20 15:25:00,16.75,16.76,16.73,16.74,131200.0,13.3723,13.3803,13.3563,13.3643,131200.0
2008-05-20 15:30:00,16.74,16.75,16.71,16.71,263600.0,13.3643,13.3723,13.3403,13.3403,263600.0
2008-05-20 15:35:00,16.72,16.72,16.7,16.71,293200.0,13.3483,13.3483,13.3324,13.3403,293200.0
2008-05-20 15:40:00,16.71,16.73,16.7,16.7,338000.0,13.3403,13.3563,13.3324,13.3324,338000.0
2008-05-20 15:45:00,16.7,16.72,16.7,16.71,304800.0,13.3324,13.3483,13.3324,13.3403,304800.0
2008-05-20 15:50:00,16.71,16.75,16.7,16.74,398000.0,13.3403,13.3723,13.3324,13.3643,398000.0
2008-05-20 15:55:00,16.74,16.78,16.73,16.78,477200.0,13.3643,13.3962,13.3563,13.3962,477200.0
2008-05-21 09:30:00,16.78,16.82,16.77,16.78,107200.0,13.3962,13.4282,13.3882,13.3962,107200.0
2008-05-21 09:35:00,16.78,16.83,16.76,16.81,55600.0,13.3962,13.4361,13.3803,13.4202,55600.0
2008-05-21 09:40:00,16.82,16.84,16.76,16.76,121600.0,13.4282,13.4441,13.3803,13.3803,121600.0
2008-05-21 09:45:00,16.76,16.79,16.72,16.72,88400.0,13.3803,13.4042,13.3483,13.3483,88400.0
2008-05-21 09:50:00,16.72,16.72,16.67,16.68,88400.0,13.3483,13.3483,13.3084,13.3164,88400.0
2008-05-21 09:55:00,16.68,16.71,16.68,16.7,137200.0,13.3164,13.3403,13.3164,13.3324,137200.0
2008-05-21 10:00:00,16.7,16.74,16.68,16.74,146000.0,13.3324,13.3643,13.3164,13.3643,146000.0
2008-05-21 10:05:00,16.74,16.75,16.7,16.72,125200.0,13.3643,13.3723,13.3324,13.3483,125200.0
2008-05-21 10:10:00,16.72,16.75,16.71,16.74,55200.0,13.3483,13.3723,13.3403,13.3643,55200.0
2008-05-21 10:15:00,16.74,16.76,16.72,16.76,46800.0,13.3643,13.3803,13.3483,13.3803,46800.0
2008-05-21 10:20:00,16.77,16.78,16.75,16.78,65200.0,13.3882,13.3962,13.3723,13.3962,65200.0
2008-05-21 10:25:00,16.77,16.8,16.76,16.78,81200.0,13.3882,13.4122,13.3803,13.3962,81200.0
2008-05-21 10:30:00,16.78,16.78,16.7,16.76,118000.0,13.3962,13.3962,13.3324,13.3803,118000.0
2008-05-21 10:35:00,16.77,16.77,16.7,16.7,71200.0,13.3882,13.3882,13.3324,13.3324,71200.0
2008-05-21 10:40:00,16.71,16.72,16.71,16.71,55200.0,13.3403,13.3483,13.3403,13.3403,55200.0
2008-05-21 10:45:00,16.71,16.72,16.67,16.67,63200.0,13.3403,13.3483,13.3084,13.3084,63200.0
2008-05-21 10:50:00,16.66,16.67,16.63,16.63,51200.0,13.3004,13.3084,13.2765,13.2765,51200.0
2008-05-21 10:55:00,16.63,16.64,16.61,16.61,53600.0,13.2765,13.2845,13.2605,13.2605,53600.0
2008-05-21 11:00:00,16.62,16.65,16.61,16.65,77600.0,13.2685,13.2924,13.2605,13.2924,77600.0
2008-05-21 11:05:00,16.65,16.65,16.6,16.61,123200.0,13.2924,13.2924,13.2525,13.2605,123200.0
2008-05-21 11:10:00,16.61,16.66,16.61,16.65,91200.0,13.2605,13.3004,13.2605,13.2924,91200.0
2008-05-21 11:15:00,16.66,16.66,16.64,16.65,57600.0,13.3004,13.3004,13.2845,13.2924,57600.0
2008-05-21 11:20:00,16.65,16.66,16.63,16.64,70400.0,13.2924,13.3004,13.2765,13.2845,70400.0
2008-05-21 11:25:00,16.65,16.66,16.65,16.66,74400.0,13.2924,13.3004,13.2924,13.3004,74400.0
2008-05-21 11:30:00,16.66,16.68,16.65,16.67,164000.0,13.3004,13.3164,13.2924,13.3084,164000.0
2008-05-21 11:35:00,16.66,16.68,16.66,16.67,42000.0,13.3004,13.3164,13.3004,13.3084,42000.0
2008-05-21 11:40:00,16.67,16.67,16.6,16.6,141600.0,13.3084,13.3084,13.2525,13.2525,141600.0
2008-05-21 11:45:00,16.61,16.62,16.6,16.6,84400.0,13.2605,13.2685,13.2525,13.2525,84400.0
2008-05-21 11:50:00,16.6,16.65,16.6,16.65,105600.0,13.2525,13.2924,13.2525,13.2924,105600.0
2008-05-21 11:55:00,16.65,16.66,16.63,16.63,49200.0,13.2924,13.3004,13.2765,13.2765,49200.0
2008-05-21 12:00:00,16.63,16.64,16.61,16.61,30400.0,13.2765,13.2845,13.2605,13.2605,30400.0
2008-05-21 12:05:00,16.61,16.61,16.58,16.59,66000.0,13.2605,13.2605,13.2366,13.2445,66000.0
2008-05-21 12:10:00,16.58,16.59,16.56,16.56,76000.0,13.2366,13.2445,13.2206,13.2206,76000.0
2008-05-21 12:15:00,16.56,16.58,16.54,16.57,60400.0,13.2206,13.2366,13.2046,13.2286,60400.0
2008-05-21 12:20:00,16.58,16.58,16.57,16.57,30000.0,13.2366,13.2366,13.2286,13.2286,30000.0
2008-05-21 12:25:00,16.57,16.59,16.56,16.59,83200.0,13.2286,13.2445,13.2206,13.2445,83200.0
2008-05-21 12:30:00,16.58,16.6,16.58,16.6,30400.0,13.2366,13.2525,13.2366,13.2525,30400.0
2008-05-21 12:35:00,16.61,16.61,16.58,16.61,53200.0,13.2605,13.2605,13.2366,13.2605,53200.0
2008-05-21 12:40:00,16.6,16.65,16.6,16.65,54400.0,13.2525,13.2924,13.2525,13.2924,54400.0
2008-05-21 12:45:00,16.66,16.66,16.6,16.6,45600.0,13.3004,13.3004,13.2525,13.2525,45600.0
2008-05-21 12:50:00,16.6,16.6,16.57,16.58,81600.0,13.2525,13.2525,13.2286,13.2366,81600.0
2008-05-21 12:55:00,16.58,16.61,16.57,16.6,78400.0,13.2366,13.2605,13.2286,13.2525,78400.0
2008-05-21 13:00:00,16.61,16.61,16.56,16.57,65200.0,13.2605,13.2605,13.2206,13.2286,65200.0
2008-05-21 13:05:00,16.57,16.57,16.54,16.55,78400.0,13.2286,13.2286,13.2046,13.2126,78400.0
2008-05-21 13:10:00,16.55,16.56,16.54,16.56,47200.0,13.2126,13.2206,13.2046,13.2206,47200.0
2008-05-21 13:15:00,16.55,16.58,16.55,16.57,51600.0,13.2126,13.2366,13.2126,13.2286,51600.0
2008-05-21 13:20:00,16.57,16.57,16.54,16.54,23200.0,13.2286,13.2286,13.2046,13.2046,23200.0
2008-05-21 13:25:00,16.53,16.53,16.5,16.5,49200.0,13.1966,13.1966,13.1727,13.1727,49200.0
2008-05-21 13:30:00,16.5,16.52,16.5,16.5,78400.0,13.1727,13.1887,13.1727,13.1727,78400.0
2008-05-21 13:35:00,16.51,16.56,16.51,16.56,65200.0,13.1807,13.2206,13.1807,13.2206,65200.0
2008-05-21 13:40:00,16.55,16.56,16.5,16.5,82000.0,13.2126,13.2206,13.1727,13.1727,82000.0
2008-05-21 13:45:00,16.5,16.54,16.5,16.51,148000.0,13.1727,13.2046,13.1727,13.1807,148000.0
2008-05-21 13:50:00,16.5,16.51,16.49,16.49,65600.0,13.1727,13.1807,13.1647,13.1647,65600.0
2008-05-21 13:55:00,16.5,16.53,16.48,16.49,157600.0,13.1727,13.1966,13.1567,13.1647,157600.0
2008-05-21 14:00:00,16.49,16.5,16.42,16.46,191600.0,13.1647,13.1727,13.1088,13.1408,191600.0
2008-05-21 14:05:00,16.46,16.49,16.39,16.42,297600.0,13.1408,13.1647,13.0849,13.1088,297600.0
2008-05-21 14:10:00,16.42,16.45,16.42,16.45,268000.0,13.1088,13.1328,13.1088,13.1328,268000.0
2008-05-21 14:15:00,16.44,16.45,16.38,16.38,176800.0,13.1248,13.1328,13.0769,13.0769,176800.0
2008-05-21 14:20:00,16.38,16.45,16.34,16.38,230800.0,13.0769,13.1328,13.045,13.0769,230800.0
2008-05-21 14:25:00,16.39,16.42,16.38,16.4,204400.0,13.0849,13.1088,13.0769,13.0929,204400.0
2008-05-21 14:30:00,16.39,16.39,16.31,16.31,172800.0,13.0849,13.0849,13.021,13.021,172800.0
2008-05-21 14:35:00,16.31,16.33,16.27,16.3,186000.0,13.021,13.037,12.9891,13.013,186000.0
2008-05-21 14:40:00,16.31,16.33,16.27,16.29,120800.0,13.021,13.037,12.9891,13.005,120800.0
2008-05-21 14:45:00,16.29,16.3,16.23,16.23,259200.0,13.005,13.013,12.9571,12.9571,259200.0
2008-05-21 14:50:00,16.23,16.27,16.22,16.23,224800.0,12.9571,12.9891,12.9492,12.9571,224800.0
2008-05-21 14:55:00,16.23,16.29,16.22,16.28,240800.0,12.9571,13.005,12.9492,12.9971,240800.0
2008-05-21 15:00:00,16.28,16.29,16.26,16.27,106000.0,12.9971,13.005,12.9811,12.9891,106000.0
2008-05-21 15:05:00,16.28,16.29,16.24,16.27,362000.0,12.9971,13.005,12.9651,12.9891,362000.0
2008-05-21 15:10:00,16.27,16.31,16.24,16.31,195200.0,12.9891,13.021,12.9651,13.021,195200.0
2008-05-21 15:15:00,16.31,16.32,16.27,16.29,232800.0,13.021,13.029,12.9891,13.005,232800.0
2008-05-21 15:20:00,16.28,16.33,16.28,16.29,173200.0,12.9971,13.037,12.9971,13.005,173200.0
2008-05-21 15:25:00,16.29,16.33,16.27,16.31,373200.0,13.005,13.037,12.9891,13.021,373200.0
2008-05-21 15:30:00,16.31,16.35,16.29,16.35,136400.0,13.021,13.0529,13.005,13.0529,136400.0
2008-05-21 15:35:00,16.35,16.35,16.32,16.33,216000.0,13.0529,13.0529,13.029,13.037,216000.0
2008-05-21 15:40:00,16.33,16.33,16.26,16.29,523200.0,13.037,13.037,12.9811,13.005,523200.0
2008-05-21 15:45:00,16.29,16.36,16.29,16.34,366400.0,13.005,13.0609,13.005,13.045,366400.0
2008-05-21 15:50:00,16.34,16.36,16.31,16.31,515200.0,13.045,13.0609,13.021,13.021,515200.0
2008-05-21 15:55:00,16.32,16.33,16.28,16.3,386000.0,13.029,13.037,12.9971,13.013,386000.0
2008-05-22 09:30:00,16.27,16.35,16.21,16.3,354800.0,12.9891,13.0529,12.9412,13.013,354800.0
2008-05-22 09:35:00,16.3,16.32,16.26,16.27,134000.0,13.013,13.029,12.9811,12.9891,134000.0
2008-05-22 09:40:00,16.26,16.28,16.2,16.2,120800.0,12.9811,12.9971,12.9332,12.9332,120800.0
2008-05-22 09:45:00,16.21,16.3,16.19,16.26,106800.0,12.9412,13.013,12.9252,12.9811,106800.0
2008-05-22 09:50:00,16.25,16.31,16.24,16.3,84800.0,12.9731,13.021,12.9651,13.013,84800.0
2008-05-22 09:55:00,16.3,16.3,16.21,16.21,114800.0,13.013,13.013,12.9412,12.9412,114800.0
2008-05-22 10:00:00,16.22,16.27,16.21,16.26,222400.0,12.9492,12.9891,12.9412,12.9811,222400.0
2008-05-22 10:05:00,16.26,16.26,16.21,16.24,188400.0,12.9811,12.9811,12.9412,12.9651,188400.0
2008-05-22 10:10:00,16.24,16.25,16.23,16.23,321600.0,12.9651,12.9731,12.9571,12.9571,321600.0
2008-05-22 10:15:00,16.23,16.23,16.15,16.21,210400.0,12.9571,12.9571,12.8933,12.9412,210400.0
2008-05-22 10:20:00,16.21,16.27,16.2,16.24,216400.0,12.9412,12.9891,12.9332,12.9651,216400.0
2008-05-22 10:25:00,16.24,16.26,16.22,16.24,323200.0,12.9651,12.9811,12.9492,12.9651,323200.0
2008-05-22 10:30:00,16.24,16.27,16.22,16.24,295200.0,12.9651,12.9891,12.9492,12.9651,295200.0
2008-05-22 10:35:00,16.24,16.25,16.21,16.22,112800.0,12.9651,12.9731,12.9412,12.9492,112800.0
2008-05-22 10:40:00,16.22,16.25,16.22,16.24,166400.0,12.9492,12.9731,12.9492,12.9651,166400.0
2008-05-22 10:45:00,16.24,16.26,16.23,16.24,157600.0,12.9651,12.9811,12.9571,12.9651,157600.0
2008-05-22 10:50:00,16.24,16.25,16.2,16.21,99200.0,12.9651,12.9731,12.9332,12.9412,99200.0
2008-05-22 10:55:00,16.22,16.25,16.22,16.24,133600.0,12.9492,12.9731,12.9492,12.9651,133600.0
2008-05-22 11:00:00,16.24,16.28,16.22,16.26,149200.0,12.9651,12.9971,12.9492,12.9811,149200.0
2008-05-22 11:05:00,16.26,16.3,16.26,16.28,155200.0,12.9811,13.013,12.9811,12.9971,155200.0
2008-05-22 11:10:00,16.28,16.31,16.28,16.28,98400.0,12.9971,13.021,12.9971,12.9971,98400.0
2008-05-22 11:15:00,16.29,16.34,16.28,16.33,159600.0,13.005,13.045,12.9971,13.037,159600.0
2008-05-22 11:20:00,16.33,16.37,16.33,16.36,158800.0,13.037,13.0689,13.037,13.0609,158800.0
2008-05-22 11:25:00,16.36,16.37,16.32,16.33,106000.0,13.0609,13.0689,13.029,13.037,106000.0
2008-05-22 11:30:00,16.33,16.33,16.28,16.28,152000.0,13.037,13.037,12.9971,12.9971,152000.0
2008-05-22 11:35:00,16.28,16.28,16.25,16.26,73600.0,12.9971,12.9971,12.9731,12.9811,73600.0
2008-05-22 11:40:00,16.25,16.26,16.24,16.25,89600.0,12.9731,12.9811,12.9651,12.9731,89600.0
2008-05-22 11:45:00,16.25,16.25,16.2,16.21,105200.0,12.9731,12.9731,12.9332,12.9412,105200.0
2008-05-22 11:50:00,16.21,16.25,16.21,16.24,78800.0,12.9412,12.9731,12.9412,12.9651,78800.0
2008-05-22 11:55:00,16.24,16.25,16.24,16.25,28800.0,12.9651,12.9731,12.9651,12.9731,28800.0
2008-05-22 12:00:00,16.25,16.25,16.22,16.25,64000.0,12.9731,12.9731,12.9492,12.9731,64000.0
2008-05-22 12:05:00,16.25,16.27,16.22,16.22,128000.0,12.9731,12.9891,12.9492,12.9492,128000.0
2008-05-22 12:10:00,16.23,16.26,16.21,16.24,34400.0,12.9571,12.9811,12.9412,12.9651,34400.0
2008-05-22 12:15:00,16.25,16.27,16.23,16.27,52000.0,12.9731,12.9891,12.9571,12.9891,52000.0
2008-05-22 12:20:00,16.27,16.29,16.26,16.26,70400.0,12.9891,13.005,12.9811,12.9811,70400.0
2008-05-22 12:25:00,16.27,16.29,16.25,16.28,46800.0,12.9891,13.005,12.9731,12.9971,46800.0
2008-05-22 12:30:00,16.28,16.29,16.25,16.28,46800.0,12.9971,13.005,12.9731,12.9971,46800.0
2008-05-22 12:35:00,16.27,16.3,16.25,16.3,69600.0,12.9891,13.013,12.9731,13.013,69600.0
2008-05-22 12:40:00,16.3,16.34,16.29,16.3,109200.0,13.013,13.045,13.005,13.013,109200.0
2008-05-22 12:45:00,16.3,16.32,16.3,16.31,97200.0,13.013,13.029,13.013,13.021,97200.0
2008-05-22 12:50:00,16.31,16.32,16.3,16.31,92400.0,13.021,13.029,13.013,13.021,92400.0
2008-05-22 12:55:00,16.32,16.32,16.3,16.3,132400.0,13.029,13.029,13.013,13.013,132400.0
2008-05-22 13:00:00,16.31,16.33,16.3,16.32,163600.0,13.021,13.037,13.013,13.029,163600.0
2008-05-22 13:05:00,16.32,16.34,16.32,16.34,74400.0,13.029,13.045,13.029,13.045,74400.0
2008-05-22 13:10:00,16.34,16.34,16.3,16.31,85600.0,13.045,13.045,13.013,13.021,85600.0
2008-05-22 13:15:00,16.31,16.33,16.3,16.33,120400.0,13.021,13.037,13.013,13.037,120400.0
2008-05-22 13:20:00,16.33,16.33,16.31,16.31,69600.0,13.037,13.037,13.021,13.021,69600.0
2008-05-22 13:25:00,16.32,16.32,16.3,16.3,72800.0,13.029,13.029,13.013,13.013,72800.0
2008-05-22 13:30:00,16.3,16.3,16.26,16.26,62800.0,13.013,13.013,12.9811,12.9811,62800.0
2008-05-22 13:35:00,16.27,16.32,16.26,16.31,148400.0,12.9891,13.029,12.9811,13.021,148400.0
2008-05-22 13:40:00,16.31,16.31,16.3,16.31,46800.0,13.021,13.021,13.013,13.021,46800.0
2008-05-22 13:45:00,16.31,16.33,16.29,16.33,84800.0,13.021,13.037,13.005,13.037,84800.0
2008-05-22 13:50:00,16.33,16.34,16.3,16.32,92400.0,13.037,13.045,13.013,13.029,92400.0
2008-05-22 13:55:00,16.32,16.32,16.3,16.3,49200.0,13.029,13.029,13.013,13.013,49200.0
2008-05-22 14:00:00,16.3,16.32,16.3,16.32,71600.0,13.013,13.029,13.013,13.029,71600.0
2008-05-22 14:05:00,16.32,16.32,16.28,16.28,146000.0,13.029,13.029,12.9971,12.9971,146000.0
2008-05-22 14:10:00,16.28,16.29,16.25,16.28,128800.0,12.9971,13.005,12.9731,12.9971,128800.0
2008-05-22 14:15:00,16.28,16.3,16.25,16.26,122400.0,12.9971,13.013,12.9731,12.9811,122400.0
2008-05-22 14:20:00,16.26,16.29,16.25,16.26,127600.0,12.9811,13.005,12.9731,12.9811,127600.0
2008-05-22 14:25:00,16.27,16.29,16.24,16.26,122800.0,12.9891,13.005,12.9651,12.9811,122800.0
2008-05-22 14:30:00,16.27,16.3,16.25,16.28,135200.0,12.9891,13.013,12.9731,12.9971,135200.0
2008-05-22 14:35:00,16.29,16.31,16.28,16.31,132000.0,13.005,13.021,12.9971,13.021,132000.0
2008-05-22 14:40:00,16.31,16.32,16.27,16.31,142400.0,13.021,13.029,12.9891,13.021,142400.0
2008-05-22 14:45:00,16.31,16.32,16.3,16.3,125200.0,13.021,13.029,13.013,13.013,125200.0
2008-05-22 14:50:00,16.31,16.33,16.29,16.32,114400.0,13.021,13.037,13.005,13.029,114400.0
2008-05-22 14:55:00,16.32,16.32,16.29,16.32,105200.0,13.029,13.029,13.005,13.029,105200.0
2008-05-22 15:00:00,16.32,16.33,16.3,16.32,113200.0,13.029,13.037,13.013,13.029,113200.0
2008-05-22 15:05:00,16.33,16.34,16.31,16.33,100800.0,13.037,13.045,13.021,13.037,100800.0
2008-05-22 15:10:00,16.33,16.34,16.29,16.31,112400.0,13.037,13.045,13.005,13.021,112400.0
2008-05-22 15:15:00,16.31,16.31,16.3,16.3,55600.0,13.021,13.021,13.013,13.013,55600.0
2008-05-22 15:20:00,16.31,16.31,16.25,16.25,154800.0,13.021,13.021,12.9731,12.9731,154800.0
2008-05-22 15:25:00,16.25,16.27,16.22,16.23,96400.0,12.9731,12.9891,12.9492,12.9571,96400.0
2008-05-22 15:30:00,16.23,16.25,16.21,16.24,136800.0,12.9571,12.9731,12.9412,12.9651,136800.0
2008-05-22 15:35:00,16.24,16.25,16.22,16.25,148000.0,12.9651,12.9731,12.9492,12.9731,148000.0
2008-05-22 15:40:00,16.25,16.25,16.22,16.23,184400.0,12.9731,12.9731,12.9492,12.9571,184400.0
2008-05-22 15:45:00,16.23,16.24,16.21,16.24,165200.0,12.9571,12.9651,12.9412,12.9651,165200.0
2008-05-22 15:50:00,16.24,16.27,16.24,16.27,242400.0,12.9651,12.9891,12.9651,12.9891,242400.0
2008-05-22 15:55:00,16.27,16.27,16.25,16.26,270800.0,12.9891,12.9891,12.9731,12.9811,270800.0
2008-05-23 09:30:00,16.22,16.28,16.15,16.27,216000.0,12.9492,12.9971,12.8933,12.9891,216000.0
2008-05-23 09:35:00,16.27,16.27,16.22,16.23,82000.0,12.9891,12.9891,12.9492,12.9571,82000.0
2008-05-23 09:40:00,16.25,16.25,16.15,16.19,108400.0,12.9731,12.9731,12.8933,12.9252,108400.0
2008-05-23 09:45:00,16.19,16.2,16.13,16.14,271600.0,12.9252,12.9332,12.8773,12.8853,271600.0
2008-05-23 09:50:00,16.14,16.16,16.11,16.15,170800.0,12.8853,12.9013,12.8613,12.8933,170800.0
2008-05-23 09:55:00,16.15,16.24,16.13,16.23,110800.0,12.8933,12.9651,12.8773,12.9571,110800.0
2008-05-23 10:00:00,16.24,16.32,16.22,16.31,208800.0,12.9651,13.029,12.9492,13.021,208800.0
2008-05-23 10:05:00,16.3,16.31,16.22,16.23,92400.0,13.013,13.021,12.9492,12.9571,92400.0
2008-05-23 10:10:00,16.23,16.24,16.2,16.22,94800.0,12.9571,12.9651,12.9332,12.9492,94800.0
2008-05-23 10:15:00,16.23,16.23,16.21,16.21,48800.0,12.9571,12.9571,12.9412,12.9412,48800.0
2008-05-23 10:20:00,16.21,16.25,16.21,16.25,74800.0,12.9412,12.9731,12.9412,12.9731,74800.0
2008-05-23 10:25:00,16.25,16.25,16.18,16.19,133600.0,12.9731,12.9731,12.9172,12.9252,133600.0
2008-05-23 10:30:00,16.18,16.18,16.16,16.16,114400.0,12.9172,12.9172,12.9013,12.9013,114400.0
2008-05-23 10:35:00,16.16,16.16,16.1,16.13,76000.0,12.9013,12.9013,12.8534,12.8773,76000.0
2008-05-23 10:40:00,16.13,16.13,16.12,16.13,64000.0,12.8773,12.8773,12.8693,12.8773,64000.0
2008-05-23 10:45:00,16.13,16.13,16.11,16.12,34800.0,12.8773,12.8773,12.8613,12.8693,34800.0
2008-05-23 10:50:00,16.13,16.13,16.09,16.1,136400.0,12.8773,12.8773,12.8454,12.8534,136400.0
2008-05-23 10:55:00,16.1,16.11,16.09,16.11,62400.0,12.8534,12.8613,12.8454,12.8613,62400.0
2008-05-23 11:00:00,16.11,16.11,16.1,16.1,61200.0,12.8613,12.8613,12.8534,12.8534,61200.0
2008-05-23 11:05:00,16.1,16.14,16.1,16.13,69200.0,12.8534,12.8853,12.8534,12.8773,69200.0
2008-05-23 11:10:00,16.13,16.14,16.1,16.12,74000.0,12.8773,12.8853,12.8534,12.8693,74000.0
2008-05-23 11:15:00,16.12,16.13,16.09,16.09,56800.0,12.8693,12.8773,12.8454,12.8454,56800.0
2008-05-23 11:20:00,16.09,16.1,16.04,16.05,293200.0,12.8454,12.8534,12.8055,12.8134,293200.0
2008-05-23 11:25:00,16.05,16.06,16.03,16.06,144000.0,12.8134,12.8214,12.7975,12.8214,144000.0
2008-05-23 11:30:00,16.06,16.07,16.02,16.07,72400.0,12.8214,12.8294,12.7895,12.8294,72400.0
2008-05-23 11:35:00,16.07,16.09,16.06,16.08,67600.0,12.8294,12.8454,12.8214,12.8374,67600.0
2008-05-23 11:40:00,16.09,16.1,16.06,16.07,95600.0,12.8454,12.8534,12.8214,12.8294,95600.0
2008-05-23 11:45:00,16.07,16.12,16.06,16.11,78800.0,12.8294,12.8693,12.8214,12.8613,78800.0
2008-05-23 11:50:00,16.11,16.14,16.11,16.13,75200.0,12.8613,12.8853,12.8613,12.8773,75200.0
2008-05-23 11:55:00,16.12,16.14,16.12,16.14,68800.0,12.8693,12.8853,12.8693,12.8853,68800.0
2008-05-23 12:00:00,16.13,16.17,16.13,16.17,54800.0,12.8773,12.9092,12.8773,12.9092,54800.0
2008-05-23 12:05:00,16.18,16.2,16.17,16.17,49600.0,12.9172,12.9332,12.9092,12.9092,49600.0
2008-05-23 12:10:00,16.17,16.19,16.15,16.19,70400.0,12.9092,12.9252,12.8933,12.9252,70400.0
2008-05-23 12:15:00,16.18,16.2,16.16,16.16,54800.0,12.9172,12.9332,12.9013,12.9013,54800.0
2008-05-23 12:20:00,16.16,16.17,16.15,16.17,36400.0,12.9013,12.9092,12.8933,12.9092,36400.0
2008-05-23 12:25:00,16.18,16.19,16.17,16.17,74800.0,12.9172,12.9252,12.9092,12.9092,74800.0
2008-05-23 12:30:00,16.17,16.18,16.16,16.17,40800.0,12.9092,12.9172,12.9013,12.9092,40800.0
2008-05-23 12:35:00,16.16,16.17,16.15,16.16,55600.0,12.9013,12.9092,12.8933,12.9013,55600.0
2008-05-23 12:40:00,16.16,16.16,16.13,16.13,36400.0,12.9013,12.9013,12.8773,12.8773,36400.0
2008-05-23 12:45:00,16.13,16.18,16.13,16.17,60400.0,12.8773,12.9172,12.8773,12.9092,60400.0
2008-05-23 12:50:00,16.16,16.17,16.15,16.15,50800.0,12.9013,12.9092,12.8933,12.8933,50800.0
2008-05-23 12:55:00,16.15,16.15,16.11,16.14,72000.0,12.8933,12.8933,12.8613,12.8853,72000.0
2008-05-23 13:00:00,16.14,16.15,16.13,16.14,44400.0,12.8853,12.8933,12.8773,12.8853,44400.0
2008-05-23 13:05:00,16.13,16.17,16.13,16.17,73600.0,12.8773,12.9092,12.8773,12.9092,73600.0
2008-05-23 13:10:00,16.17,16.17,16.16,16.16,36800.0,12.9092,12.9092,12.9013,12.9013,36800.0
2008-05-23 13:15:00,16.17,16.18,16.16,16.16,44000.0,12.9092,12.9172,12.9013,12.9013,44000.0
2008-05-23 13:20:00,16.16,16.17,16.15,16.15,54400.0,12.9013,12.9092,12.8933,12.8933,54400.0
2008-05-23 13:25:00,16.15,16.16,16.14,16.16,67600.0,12.8933,12.9013,12.8853,12.9013,67600.0
2008-05-23 13:30:00,16.15,16.21,16.15,16.21,89600.0,12.8933,12.9412,12.8933,12.9412,89600.0
2008-05-23 13:35:00,16.2,16.21,16.15,16.15,77600.0,12.9332,12.9412,12.8933,12.8933,77600.0
2008-05-23 13:40:00,16.16,16.16,16.14,16.15,56800.0,12.9013,12.9013,12.8853,12.8933,56800.0
2008-05-23 13:45:00,16.15,16.18,16.15,16.18,41200.0,12.8933,12.9172,12.8933,12.9172,41200.0
2008-05-23 13:50:00,16.18,16.18,16.13,16.14,76400.0,12.9172,12.9172,12.8773,12.8853,76400.0
2008-05-23 13:55:00,16.14,16.15,16.13,16.15,58800.0,12.8853,12.8933,12.8773,12.8933,58800.0
2008-05-23 14:00:00,16.15,16.16,16.14,16.14,79200.0,12.8933,12.9013,12.8853,12.8853,79200.0
2008-05-23 14:05:00,16.15,16.18,16.15,16.16,57200.0,12.8933,12.9172,12.8933,12.9013,57200.0
2008-05-23 14:10:00,16.16,16.18,16.14,16.17,117600.0,12.9013,12.9172,12.8853,12.9092,117600.0
2008-05-23 14:15:00,16.17,16.21,16.16,16.19,118800.0,12.9092,12.9412,12.9013,12.9252,118800.0
2008-05-23 14:20:00,16.2,16.2,16.18,16.18,64000.0,12.9332,12.9332,12.9172,12.9172,64000.0
2008-05-23 14:25:00,16.18,16.22,16.17,16.22,92400.0,12.9172,12.9492,12.9092,12.9492,92400.0
2008-05-23 14:30:00,16.22,16.22,16.2,16.21,104000.0,12.9492,12.9492,12.9332,12.9412,104000.0
2008-05-23 14:35:00,16.21,16.21,16.2,16.21,57200.0,12.9412,12.9412,12.9332,12.9412,57200.0
2008-05-23 14:40:00,16.21,16.22,16.2,16.21,56800.0,12.9412,12.9492,12.9332,12.9412,56800.0
2008-05-23 14:45:00,16.21,16.25,16.21,16.25,86400.0,12.9412,12.9731,12.9412,12.9731,86400.0
2008-05-23 14:50:00,16.25,16.25,16.24,16.25,111200.0,12.9731,12.9731,12.9651,12.9731,111200.0
2008-05-23 14:55:00,16.25,16.27,16.23,16.25,173200.0,12.9731,12.9891,12.9571,12.9731,173200.0
2008-05-23 15:00:00,16.25,16.27,16.24,16.25,117600.0,12.9731,12.9891,12.9651,12.9731,117600.0
2008-05-23 15:05:00,16.25,16.25,16.23,16.25,72000.0,12.9731,12.9731,12.9571,12.9731,72000.0
2008-05-23 15:10:00,16.25,16.27,16.21,16.23,101600.0,12.9731,12.9891,12.9412,12.9571,101600.0
2008-05-23 15:15:00,16.23,16.26,16.21,16.24,147200.0,12.9571,12.9811,12.9412,12.9651,147200.0
2008-05-23 15:20:00,16.24,16.25,16.23,16.25,113200.0,12.9651,12.9731,12.9571,12.9731,113200.0
2008-05-23 15:25:00,16.25,16.27,16.24,16.25,112400.0,12.9731,12.9891,12.9651,12.9731,112400.0
2008-05-23 15:30:00,16.25,16.27,16.24,16.25,117200.0,12.9731,12.9891,12.9651,12.9731,117200.0
2008-05-23 15:35:00,16.25,16.25,16.22,16.22,95200.0,12.9731,12.9731,12.9492,12.9492,95200.0
2008-05-23 15:40:00,16.22,16.24,16.22,16.24,154000.0,12.9492,12.9651,12.9492,12.9651,154000.0
2008-05-23 15:45:00,16.24,16.25,16.22,16.24,126000.0,12.9651,12.9731,12.9492,12.9651,126000.0
2008-05-23 15:50:00,16.24,16.24,16.21,16.22,218000.0,12.9651,12.9651,12.9412,12.9492,218000.0
2008-05-23 15:55:00,16.22,16.22,16.19,16.2,218800.0,12.9492,12.9492,12.9252,12.9332,218800.0
2008-05-27 09:30:00,16.23,16.23,16.03,16.11,275200.0,12.9571,12.9571,12.7975,12.8613,275200.0
2008-05-27 09:35:00,16.12,16.3,16.12,16.3,69200.0,12.8693,13.013,12.8693,13.013,69200.0
2008-05-27 09:40:00,16.31,16.32,16.29,16.31,138000.0,13.021,13.029,13.005,13.021,138000.0
2008-05-27 09:45:00,16.31,16.4,16.31,16.39,146400.0,13.021,13.0929,13.021,13.0849,146400.0
2008-05-27 09:50:00,16.39,16.49,16.39,16.48,185200.0,13.0849,13.1647,13.0849,13.1567,185200.0
2008-05-27 09:55:00,16.47,16.54,16.47,16.53,175200.0,13.1487,13.2046,13.1487,13.1966,175200.0
2008-05-27 10:00:00,16.53,16.58,16.52,16.57,345600.0,13.1966,13.2366,13.1887,13.2286,345600.0
2008-05-27 10:05:00,16.57,16.64,16.57,16.61,225200.0,13.2286,13.2845,13.2286,13.2605,225200.0
2008-05-27 10:10:00,16.61,16.67,16.61,16.61,303600.0,13.2605,13.3084,13.2605,13.2605,303600.0
2008-05-27 10:15:00,16.61,16.61,16.56,16.56,186800.0,13.2605,13.2605,13.2206,13.2206,186800.0
2008-05-27 10:20:00,16.57,16.61,16.56,16.6,48800.0,13.2286,13.2605,13.2206,13.2525,48800.0
2008-05-27 10:25:00,16.6,16.65,16.57,16.59,138000.0,13.2525,13.2924,13.2286,13.2445,138000.0
2008-05-27 10:30:00,16.59,16.62,16.56,16.56,111600.0,13.2445,13.2685,13.2206,13.2206,111600.0
2008-05-27 10:35:00,16.57,16.57,16.51,16.52,67200.0,13.2286,13.2286,13.1807,13.1887,67200.0
2008-05-27 10:40:00,16.52,16.52,16.5,16.51,86400.0,13.1887,13.1887,13.1727,13.1807,86400.0
2008-05-27 10:45:00,16.52,16.53,16.5,16.51,86000.0,13.1887,13.1966,13.1727,13.1807,86000.0
2008-05-27 10:50:00,16.51,16.51,16.46,16.47,65200.0,13.1807,13.1807,13.1408,13.1487,65200.0
2008-05-27 10:55:00,16.47,16.51,16.47,16.48,54000.0,13.1487,13.1807,13.1487,13.1567,54000.0
2008-05-27 11:00:00,16.47,16.49,16.23,16.47,292000.0,13.1487,13.1647,12.9571,13.1487,292000.0
2008-05-27 11:05:00,16.47,16.48,16.45,16.45,108000.0,13.1487,13.1567,13.1328,13.1328,108000.0
2008-05-27 11:10:00,16.45,16.49,16.43,16.47,180400.0,13.1328,13.1647,13.1168,13.1487,180400.0
2008-05-27 11:15:00,16.46,16.47,16.44,16.45,69200.0,13.1408,13.1487,13.1248,13.1328,69200.0
2008-05-27 11:20:00,16.45,16.45,16.42,16.43,98000.0,13.1328,13.1328,13.1088,13.1168,98000.0
2008-05-27 11:25:00,16.43,16.44,16.42,16.43,74000.0,13.1168,13.1248,13.1088,13.1168,74000.0
2008-05-27 11:30:00,16.43,16.43,16.4,16.4,43600.0,13.1168,13.1168,13.0929,13.0929,43600.0
2008-05-27 11:35:00,16.4,16.43,16.4,16.42,89600.0,13.0929,13.1168,13.0929,13.1088,89600.0
2008-05-27 11:40:00,16.42,16.43,16.41,16.42,84000.0,13.1088,13.1168,13.1008,13.1088,84000.0
2008-05-27 11:45:00,16.42,16.45,16.42,16.43,56800.0,13.1088,13.1328,13.1088,13.1168,56800.0
2008-05-27 11:50:00,16.43,16.43,16.38,16.4,30400.0,13.1168,13.1168,13.0769,13.0929,30400.0
2008-05-27 11:55:00,16.4,16.41,16.36,16.37,48400.0,13.0929,13.1008,13.0609,13.0689,48400.0
2008-05-27 12:00:00,16.36,16.36,16.34,16.36,51200.0,13.0609,13.0609,13.045,13.0609,51200.0
2008-05-27 12:05:00,16.35,16.36,16.33,16.35,64800.0,13.0529,13.0609,13.037,13.0529,64800.0
2008-05-27 12:10:00,16.35,16.37,16.34,16.35,101600.0,13.0529,13.0689,13.045,13.0529,101600.0
2008-05-27 12:15:00,16.35,16.36,16.33,16.35,48800.0,13.0529,13.0609,13.037,13.0529,48800.0
2008-05-27 12:20:00,16.35,16.37,16.35,16.37,34800.0,13.0529,13.0689,13.0529,13.0689,34800.0
2008-05-27 12:25:00,16.36,16.38,16.36,16.37,22800.0,13.0609,13.0769,13.0609,13.0689,22800.0
2008-05-27 12:30:00,16.37,16.37,16.34,16.35,60000.0,13.0689,13.0689,13.045,13.0529,60000.0
2008-05-27 12:35:00,16.36,16.38,16.36,16.38,44400.0,13.0609,13.0769,13.0609,13.0769,44400.0
2008-05-27 12:40:00,16.38,16.4,16.38,16.4,40000.0,13.0769,13.0929,13.0769,13.0929,40000.0
2008-05-27 12:45:00,16.4,16.41,16.38,16.38,32400.0,13.0929,13.1008,13.0769,13.0769,32400.0
2008-05-27 12:50:00,16.38,16.38,16.35,16.36,42800.0,13.0769,13.0769,13.0529,13.0609,42800.0
2008-05-27 12:55:00,16.36,16.4,16.36,16.4,36000.0,13.0609,13.0929,13.0609,13.0929,36000.0
2008-05-27 13:00:00,16.4,16.4,16.37,16.38,30800.0,13.0929,13.0929,13.0689,13.0769,30800.0
2008-05-27 13:05:00,16.38,16.38,16.36,16.36,21200.0,13.0769,13.0769,13.0609,13.0609,21200.0
2008-05-27 13:10:00,16.36,16.38,16.35,16.37,55600.0,13.0609,13.0769,13.0529,13.0689,55600.0
2008-05-27 13:15:00,16.37,16.39,16.37,16.38,26000.0,13.0689,13.0849,13.0689,13.0769,26000.0
2008-05-27 13:20:00,16.38,16.41,16.37,16.38,103600.0,13.0769,13.1008,13.0689,13.0769,103600.0
2008-05-27 13:25:00,16.38,16.38,16.36,16.36,63200.0,13.0769,13.0769,13.0609,13.0609,63200.0
2008-05-27 13:30:00,16.37,16.38,16.36,16.37,51600.0,13.0689,13.0769,13.0609,13.0689,51600.0
2008-05-27 13:35:00,16.38,16.4,16.37,16.39,42400.0,13.0769,13.0929,13.0689,13.0849,42400.0
2008-05-27 13:40:00,16.39,16.44,16.39,16.43,72800.0,13.0849,13.1248,13.0849,13.1168,72800.0
2008-05-27 13:45:00,16.43,16.44,16.39,16.39,35600.0,13.1168,13.1248,13.0849,13.0849,35600.0
2008-05-27 13:50:00,16.39,16.41,16.38,16.41,28000.0,13.0849,13.1008,13.0769,13.1008,28000.0
2008-05-27 13:55:00,16.41,16.43,16.41,16.43,48400.0,13.1008,13.1168,13.1008,13.1168,48400.0
2008-05-27 14:00:00,16.43,16.44,16.41,16.42,50400.0,13.1168,13.1248,13.1008,13.1088,50400.0
2008-05-27 14:05:00,16.41,16.42,16.39,16.41,62000.0,13.1008,13.1088,13.0849,13.1008,62000.0
2008-05-27 14:10:00,16.41,16.43,16.4,16.43,27200.0,13.1008,13.1168,13.0929,13.1168,27200.0
2008-05-27 14:15:00,16.43,16.44,16.39,16.39,48400.0,13.1168,13.1248,13.0849,13.0849,48400.0
2008-05-27 14:20:00,16.39,16.42,16.38,16.41,68400.0,13.0849,13.1088,13.0769,13.1008,68400.0
2008-05-27 14:25:00,16.41,16.44,16.39,16.39,45600.0,13.1008,13.1248,13.0849,13.0849,45600.0
2008-05-27 14:30:00,16.4,16.42,16.4,16.41,25200.0,13.0929,13.1088,13.0929,13.1008,25200.0
2008-05-27 14:35:00,16.41,16.46,16.41,16.45,65200.0,13.1008,13.1408,13.1008,13.1328,65200.0
2008-05-27 14:40:00,16.45,16.49,16.4,16.48,228400.0,13.1328,13.1647,13.0929,13.1567,228400.0
2008-05-27 14:45:00,16.48,16.48,16.45,16.45,74400.0,13.1567,13.1567,13.1328,13.1328,74400.0
2008-05-27 14:50:00,16.45,16.47,16.44,16.45,80400.0,13.1328,13.1487,13.1248,13.1328,80400.0
2008-05-27 14:55:00,16.44,16.47,16.44,16.45,46000.0,13.1248,13.1487,13.1248,13.1328,46000.0
2008-05-27 15:00:00,16.45,16.46,16.43,16.45,42000.0,13.1328,13.1408,13.1168,13.1328,42000.0
2008-05-27 15:05:00,16.45,16.47,16.43,16.46,103200.0,13.1328,13.1487,13.1168,13.1408,103200.0
2008-05-27 15:10:00,16.47,16.48,16.46,16.47,148800.0,13.1487,13.1567,13.1408,13.1487,148800.0
2008-05-27 15:15:00,16.47,16.48,16.46,16.48,196000.0,13.1487,13.1567,13.1408,13.1567,196000.0
2008-05-27 15:20:00,16.48,16.48,16.46,16.47,260400.0,13.1567,13.1567,13.1408,13.1487,260400.0
2008-05-27 15:25:00,16.47,16.5,16.46,16.48,186400.0,13.1487,13.1727,13.1408,13.1567,186400.0
2008-05-27 15:30:00,16.48,16.5,16.47,16.49,224400.0,13.1567,13.1727,13.1487,13.1647,224400.0
2008-05-27 15:35:00,16.48,16.49,16.46,16.47,188800.0,13.1567,13.1647,13.1408,13.1487,188800.0
2008-05-27 15:40:00,16.47,16.48,16.44,16.44,340000.0,13.1487,13.1567,13.1248,13.1248,340000.0
2008-05-27 15:45:00,16.44,16.45,16.42,16.43,222000.0,13.1248,13.1328,13.1088,13.1168,222000.0
2008-05-27 15:50:00,16.43,16.46,16.41,16.46,292000.0,13.1168,13.1408,13.1008,13.1408,292000.0
2008-05-27 15:55:00,16.47,16.51,16.46,16.49,379600.0,13.1487,13.1807,13.1408,13.1647,379600.0
2008-05-28 09:30:00,16.59,16.81,16.59,16.8,499600.0,13.2445,13.4202,13.2445,13.4122,499600.0
2008-05-28 09:35:00,16.8,16.96,16.8,16.93,382000.0,13.4122,13.5399,13.4122,13.516,382000.0
2008-05-28 09:40:00,16.93,17.02,16.93,16.96,374800.0,13.516,13.5878,13.516,13.5399,374800.0
2008-05-28 09:45:00,16.95,16.98,16.9,16.94,365600.0,13.5319,13.5559,13.492,13.524,365600.0
2008-05-28 09:50:00,16.95,16.99,16.83,16.84,150800.0,13.5319,13.5639,13.4361,13.4441,150800.0
2008-05-28 09:55:00,16.84,16.91,16.8,16.88,277600.0,13.4441,13.5,13.4122,13.4761,277600.0
2008-05-28 10:00:00,16.89,16.92,16.8,16.8,476400.0,13.484,13.508,13.4122,13.4122,476400.0
2008-05-28 10:05:00,16.81,16.86,16.79,16.84,121600.0,13.4202,13.4601,13.4042,13.4441,121600.0
2008-05-28 10:10:00,16.84,16.9,16.84,16.89,144000.0,13.4441,13.492,13.4441,13.484,144000.0
2008-05-28 10:15:00,16.9,16.92,16.85,16.86,57600.0,13.492,13.508,13.4521,13.4601,57600.0
2008-05-28 10:20:00,16.87,16.87,16.83,16.85,94000.0,13.4681,13.4681,13.4361,13.4521,94000.0
2008-05-28 10:25:00,16.85,16.9,16.85,16.86,85600.0,13.4521,13.492,13.4521,13.4601,85600.0
2008-05-28 10:30:00,16.85,16.89,16.85,16.86,88800.0,13.4521,13.484,13.4521,13.4601,88800.0
2008-05-28 10:35:00,16.86,16.87,16.84,16.86,139200.0,13.4601,13.4681,13.4441,13.4601,139200.0
2008-05-28 10:40:00,16.86,16.92,16.86,16.92,175600.0,13.4601,13.508,13.4601,13.508,175600.0
2008-05-28 10:45:00,16.92,16.92,16.89,16.9,54400.0,13.508,13.508,13.484,13.492,54400.0
2008-05-28 10:50:00,16.9,16.91,16.89,16.9,66800.0,13.492,13.5,13.484,13.492,66800.0
2008-05-28 10:55:00,16.9,16.93,16.88,16.89,101200.0,13.492,13.516,13.4761,13.484,101200.0
2008-05-28 11:00:00,16.88,16.92,16.88,16.9,180400.0,13.4761,13.508,13.4761,13.492,180400.0
2008-05-28 11:05:00,16.9,16.93,16.9,16.93,68800.0,13.492,13.516,13.492,13.516,68800.0
2008-05-28 11:10:00,16.94,16.98,16.93,16.96,153600.0,13.524,13.5559,13.516,13.5399,153600.0
2008-05-28 11:15:00,16.96,16.99,16.96,16.98,119200.0,13.5399,13.5639,13.5399,13.5559,119200.0
2008-05-28 11:20:00,16.97,16.99,16.97,16.97,117600.0,13.5479,13.5639,13.5479,13.5479,117600.0
2008-05-28 11:25:00,16.97,17.0,16.97,17.0,135600.0,13.5479,13.5719,13.5479,13.5719,135600.0
2008-05-28 11:30:00,17.0,17.01,16.99,16.99,137200.0,13.5719,13.5798,13.5639,13.5639,137200.0
2008-05-28 11:35:00,16.99,17.01,16.99,16.99,126400.0,13.5639,13.5798,13.5639,13.5639,126400.0
2008-05-28 11:40:00,16.99,17.0,16.97,16.97,190800.0,13.5639,13.5719,13.5479,13.5479,190800.0
2008-05-28 11:45:00,16.97,16.98,16.95,16.96,101200.0,13.5479,13.5559,13.5319,13.5399,101200.0
2008-05-28 11:50:00,16.96,16.97,16.95,16.95,116400.0,13.5399,13.5479,13.5319,13.5319,116400.0
2008-05-28 11:55:00,16.96,16.96,16.91,16.92,79200.0,13.5399,13.5399,13.5,13.508,79200.0
2008-05-28 12:00:00,16.92,16.92,16.88,16.88,105200.0,13.508,13.508,13.4761,13.4761,105200.0
2008-05-28 12:05:00,16.87,16.88,16.84,16.85,78400.0,13.4681,13.4761,13.4441,13.4521,78400.0
2008-05-28 12:10:00,16.85,16.89,16.84,16.89,78000.0,13.4521,13.484,13.4441,13.484,78000.0
2008-05-28 12:15:00,16.89,16.94,16.89,16.94,53600.0,13.484,13.524,13.484,13.524,53600.0
2008-05-28 12:20:00,16.94,16.94,16.92,16.93,56000.0,13.524,13.524,13.508,13.516,56000.0
2008-05-28 12:25:00,16.93,16.93,16.89,16.91,111200.0,13.516,13.516,13.484,13.5,111200.0
2008-05-28 12:30:00,16.9,16.91,16.87,16.89,42400.0,13.492,13.5,13.4681,13.484,42400.0
2008-05-28 12:35:00,16.89,16.89,16.88,16.88,60000.0,13.484,13.484,13.4761,13.4761,60000.0
2008-05-28 12:40:00,16.88,16.88,16.87,16.88,28800.0,13.4761,13.4761,13.4681,13.4761,28800.0
2008-05-28 12:45:00,16.88,16.88,16.86,16.87,94000.0,13.4761,13.4761,13.4601,13.4681,94000.0
2008-05-28 12:50:00,16.86,16.87,16.85,16.85,71600.0,13.4601,13.4681,13.4521,13.4521,71600.0
2008-05-28 12:55:00,16.85,16.87,16.85,16.87,47200.0,13.4521,13.4681,13.4521,13.4681,47200.0
2008-05-28 13:00:00,16.87,16.87,16.85,16.85,62000.0,13.4681,13.4681,13.4521,13.4521,62000.0
2008-05-28 13:05:00,16.85,16.86,16.85,16.86,63200.0,13.4521,13.4601,13.4521,13.4601,63200.0
2008-05-28 13:10:00,16.86,16.91,16.86,16.9,76400.0,13.4601,13.5,13.4601,13.492,76400.0
2008-05-28 13:15:00,16.89,16.91,16.88,16.9,61600.0,13.484,13.5,13.4761,13.492,61600.0
2008-05-28 13:20:00,16.9,16.9,16.88,16.89,49200.0,13.492,13.492,13.4761,13.484,49200.0
2008-05-28 13:25:00,16.89,16.89,16.88,16.89,49200.0,13.484,13.484,13.4761,13.484,49200.0
2008-05-28 13:30:00,16.89,16.89,16.86,16.86,60400.0,13.484,13.484,13.4601,13.4601,60400.0
2008-05-28 13:35:00,16.86,16.86,16.85,16.85,71600.0,13.4601,13.4601,13.4521,13.4521,71600.0
2008-05-28 13:40:00,16.86,16.86,16.83,16.83,65600.0,13.4601,13.4601,13.4361,13.4361,65600.0
2008-05-28 13:45:00,16.83,16.84,16.82,16.82,32400.0,13.4361,13.4441,13.4282,13.4282,32400.0
2008-05-28 13:50:00,16.82,16.83,16.81,16.82,91600.0,13.4282,13.4361,13.4202,13.4282,91600.0
2008-05-28 13:55:00,16.82,16.83,16.82,16.82,114000.0,13.4282,13.4361,13.4282,13.4282,114000.0
2008-05-28 14:00:00,16.83,16.83,16.8,16.81,110800.0,13.4361,13.4361,13.4122,13.4202,110800.0
2008-05-28 14:05:00,16.82,16.83,16.81,16.83,174400.0,13.4282,13.4361,13.4202,13.4361,174400.0
2008-05-28 14:10:00,16.83,16.83,16.81,16.81,155600.0,13.4361,13.4361,13.4202,13.4202,155600.0
2008-05-28 14:15:00,16.82,16.84,16.81,16.83,157200.0,13.4282,13.4441,13.4202,13.4361,157200.0
2008-05-28 14:20:00,16.83,16.84,16.81,16.84,168400.0,13.4361,13.4441,13.4202,13.4441,168400.0
2008-05-28 14:25:00,16.83,16.85,16.82,16.84,166000.0,13.4361,13.4521,13.4282,13.4441,166000.0
2008-05-28 14:30:00,16.83,16.84,16.8,16.82,111600.0,13.4361,13.4441,13.4122,13.4282,111600.0
2008-05-28 14:35:00,16.81,16.86,16.8,16.85,100400.0,13.4202,13.4601,13.4122,13.4521,100400.0
2008-05-28 14:40:00,16.85,16.9,16.85,16.88,181200.0,13.4521,13.492,13.4521,13.4761,181200.0
2008-05-28 14:45:00,16.88,16.89,16.86,16.86,130000.0,13.4761,13.484,13.4601,13.4601,130000.0
2008-05-28 14:50:00,16.86,16.88,16.85,16.87,136400.0,13.4601,13.4761,13.4521,13.4681,136400.0
2008-05-28 14:55:00,16.87,16.88,16.85,16.88,145200.0,13.4681,13.4761,13.4521,13.4761,145200.0
2008-05-28 15:00:00,16.88,16.91,16.87,16.89,183600.0,13.4761,13.5,13.4681,13.484,183600.0
2008-05-28 15:05:00,16.89,16.89,16.85,16.85,209200.0,13.484,13.484,13.4521,13.4521,209200.0
2008-05-28 15:10:00,16.85,16.85,16.81,16.82,200000.0,13.4521,13.4521,13.4202,13.4282,200000.0
2008-05-28 15:15:00,16.82,16.85,16.8,16.85,276400.0,13.4282,13.4521,13.4122,13.4521,276400.0
2008-05-28 15:20:00,16.85,16.86,16.82,16.83,263600.0,13.4521,13.4601,13.4282,13.4361,263600.0
2008-05-28 15:25:00,16.83,16.89,16.82,16.86,260400.0,13.4361,13.484,13.4282,13.4601,260400.0
2008-05-28 15:30:00,16.85,16.87,16.85,16.86,254400.0,13.4521,13.4681,13.4521,13.4601,254400.0
2008-05-28 15:35:00,16.85,16.86,16.83,16.85,343200.0,13.4521,13.4601,13.4361,13.4521,343200.0
2008-05-28 15:40:00,16.85,16.85,16.81,16.81,373200.0,13.4521,13.4521,13.4202,13.4202,373200.0
2008-05-28 15:45:00,16.81,16.84,16.8,16.82,438000.0,13.4202,13.4441,13.4122,13.4282,438000.0
2008-05-28 15:50:00,16.82,16.87,16.81,16.86,456000.0,13.4282,13.4681,13.4202,13.4601,456000.0
2008-05-28 15:55:00,16.86,16.88,16.85,16.86,327200.0,13.4601,13.4761,13.4521,13.4601,327200.0
2008-05-29 09:30:00,16.85,16.91,16.73,16.85,168400.0,13.4521,13.5,13.3563,13.4521,168400.0
2008-05-29 09:35:00,16.85,16.91,16.84,16.86,150000.0,13.4521,13.5,13.4441,13.4601,150000.0
2008-05-29 09:40:00,16.86,17.0,16.85,16.92,236000.0,13.4601,13.5719,13.4521,13.508,236000.0
2008-05-29 09:45:00,16.92,16.99,16.88,16.98,153600.0,13.508,13.5639,13.4761,13.5559,153600.0
2008-05-29 09:50:00,16.99,16.99,16.89,16.92,116400.0,13.5639,13.5639,13.484,13.508,116400.0
2008-05-29 09:55:00,16.92,16.94,16.91,16.93,87600.0,13.508,13.524,13.5,13.516,87600.0
2008-05-29 10:00:00,16.93,16.96,16.87,16.89,158800.0,13.516,13.5399,13.4681,13.484,158800.0
2008-05-29 10:05:00,16.89,16.95,16.88,16.95,78000.0,13.484,13.5319,13.4761,13.5319,78000.0
2008-05-29 10:10:00,16.96,16.97,16.91,16.95,140000.0,13.5399,13.5479,13.5,13.5319,140000.0
2008-05-29 10:15:00,16.95,17.01,16.95,16.99,157600.0,13.5319,13.5798,13.5319,13.5639,157600.0
2008-05-29 10:20:00,16.99,17.01,16.98,17.0,80400.0,13.5639,13.5798,13.5559,13.5719,80400.0
2008-05-29 10:25:00,17.0,17.0,16.95,16.95,62400.0,13.5719,13.5719,13.5319,13.5319,62400.0
2008-05-29 10:30:00,16.95,16.95,16.82,16.88,267200.0,13.5319,13.5319,13.4282,13.4761,267200.0
2008-05-29 10:35:00,16.89,16.93,16.86,16.89,168000.0,13.484,13.516,13.4601,13.484,168000.0
2008-05-29 10:40:00,16.89,16.95,16.86,16.95,101600.0,13.484,13.5319,13.4601,13.5319,101600.0
2008-05-29 10:45:00,16.94,17.01,16.94,16.99,118000.0,13.524,13.5798,13.524,13.5639,118000.0
2008-05-29 10:50:00,16.99,17.03,16.97,17.02,122800.0,13.5639,13.5958,13.5479,13.5878,122800.0
2008-05-29 10:55:00,17.03,17.06,17.02,17.03,127200.0,13.5958,13.6198,13.5878,13.5958,127200.0
2008-05-29 11:00:00,17.02,17.05,17.02,17.03,121600.0,13.5878,13.6118,13.5878,13.5958,121600.0
2008-05-29 11:05:00,17.04,17.04,17.0,17.01,144800.0,13.6038,13.6038,13.5719,13.5798,144800.0
2008-05-29 11:10:00,17.02,17.06,17.01,17.05,104800.0,13.5878,13.6198,13.5798,13.6118,104800.0
2008-05-29 11:15:00,17.06,17.06,17.0,17.0,66400.0,13.6198,13.6198,13.5719,13.5719,66400.0
2008-05-29 11:20:00,17.02,17.02,16.98,16.98,51200.0,13.5878,13.5878,13.5559,13.5559,51200.0
2008-05-29 11:25:00,16.98,17.04,16.98,17.03,56800.0,13.5559,13.6038,13.5559,13.5958,56800.0
2008-05-29 11:30:00,17.04,17.05,17.0,17.0,43600.0,13.6038,13.6118,13.5719,13.5719,43600.0
2008-05-29 11:35:00,17.0,17.04,17.0,17.0,118000.0,13.5719,13.6038,13.5719,13.5719,118000.0
2008-05-29 11:40:00,17.0,17.05,17.0,17.04,71600.0,13.5719,13.6118,13.5719,13.6038,71600.0
2008-05-29 11:45:00,17.04,17.08,17.03,17.08,105200.0,13.6038,13.6357,13.5958,13.6357,105200.0
2008-05-29 11:50:00,17.08,17.1,17.07,17.08,106400.0,13.6357,13.6517,13.6277,13.6357,106400.0
2008-05-29 11:55:00,17.08,17.09,17.07,17.08,54800.0,13.6357,13.6437,13.6277,13.6357,54800.0
2008-05-29 12:00:00,17.08,17.09,17.05,17.07,104800.0,13.6357,13.6437,13.6118,13.6277,104800.0
2008-05-29 12:05:00,17.06,17.06,17.04,17.04,72000.0,13.6198,13.6198,13.6038,13.6038,72000.0
2008-05-29 12:10:00,17.05,17.07,17.05,17.05,73600.0,13.6118,13.6277,13.6118,13.6118,73600.0
2008-05-29 12:15:00,17.05,17.06,17.02,17.05,84800.0,13.6118,13.6198,13.5878,13.6118,84800.0
2008-05-29 12:20:00,17.05,17.05,17.03,17.04,80800.0,13.6118,13.6118,13.5958,13.6038,80800.0
2008-05-29 12:25:00,17.05,17.06,17.03,17.06,123600.0,13.6118,13.6198,13.5958,13.6198,123600.0
2008-05-29 12:30:00,17.06,17.08,17.04,17.07,107600.0,13.6198,13.6357,13.6038,13.6277,107600.0
2008-05-29 12:35:00,17.07,17.13,17.06,17.13,294400.0,13.6277,13.6757,13.6198,13.6757,294400.0
2008-05-29 12:40:00,17.13,17.16,17.12,17.13,112000.0,13.6757,13.6996,13.6677,13.6757,112000.0
2008-05-29 12:45:00,17.13,17.16,17.13,17.14,120800.0,13.6757,13.6996,13.6757,13.6836,120800.0
2008-05-29 12:50:00,17.13,17.14,17.11,17.12,76000.0,13.6757,13.6836,13.6597,13.6677,76000.0
2008-05-29 12:55:00,17.12,17.14,17.11,17.13,72000.0,13.6677,13.6836,13.6597,13.6757,72000.0
2008-05-29 13:00:00,17.13,17.13,17.11,17.12,72800.0,13.6757,13.6757,13.6597,13.6677,72800.0
2008-05-29 13:05:00,17.13,17.14,17.12,17.13,163200.0,13.6757,13.6836,13.6677,13.6757,163200.0
2008-05-29 13:10:00,17.13,17.13,17.09,17.13,122000.0,13.6757,13.6757,13.6437,13.6757,122000.0
2008-05-29 13:15:00,17.13,17.14,17.12,17.14,107600.0,13.6757,13.6836,13.6677,13.6836,107600.0
2008-05-29 13:20:00,17.15,17.17,17.14,17.16,180800.0,13.6916,13.7076,13.6836,13.6996,180800.0
2008-05-29 13:25:00,17.16,17.18,17.16,17.18,182800.0,13.6996,13.7156,13.6996,13.7156,182800.0
2008-05-29 13:30:00,17.18,17.2,17.17,17.18,143600.0,13.7156,13.7315,13.7076,13.7156,143600.0
2008-05-29 13:35:00,17.18,17.18,17.14,17.15,106400.0,13.7156,13.7156,13.6836,13.6916,106400.0
2008-05-29 13:40:00,17.15,17.15,17.13,17.13,100400.0,13.6916,13.6916,13.6757,13.6757,100400.0
2008-05-29 13:45:00,17.13,17.16,17.11,17.14,128400.0,13.6757,13.6996,13.6597,13.6836,128400.0
2008-05-29 13:50:00,17.14,17.16,17.14,17.16,90000.0,13.6836,13.6996,13.6836,13.6996,90000.0
2008-05-29 13:55:00,17.16,17.18,17.15,17.15,52400.0,13.6996,13.7156,13.6916,13.6916,52400.0
2008-05-29 14:00:00,17.16,17.17,17.15,17.15,95600.0,13.6996,13.7076,13.6916,13.6916,95600.0
2008-05-29 14:05:00,17.16,17.18,17.14,17.16,142800.0,13.6996,13.7156,13.6836,13.6996,142800.0
2008-05-29 14:10:00,17.16,17.21,17.15,17.21,169200.0,13.6996,13.7395,13.6916,13.7395,169200.0
2008-05-29 14:15:00,17.21,17.21,17.18,17.21,138800.0,13.7395,13.7395,13.7156,13.7395,138800.0
2008-05-29 14:20:00,17.21,17.22,17.19,17.2,105200.0,13.7395,13.7475,13.7236,13.7315,105200.0
2008-05-29 14:25:00,17.2,17.21,17.2,17.2,121200.0,13.7315,13.7395,13.7315,13.7315,121200.0
2008-05-29 14:30:00,17.2,17.21,17.19,17.21,120000.0,13.7315,13.7395,13.7236,13.7395,120000.0
2008-05-29 14:35:00,17.21,17.21,17.15,17.17,163600.0,13.7395,13.7395,13.6916,13.7076,163600.0
2008-05-29 14:40:00,17.16,17.18,17.16,17.18,90400.0,13.6996,13.7156,13.6996,13.7156,90400.0
2008-05-29 14:45:00,17.18,17.18,17.15,17.17,119200.0,13.7156,13.7156,13.6916,13.7076,119200.0
2008-05-29 14:50:00,17.16,17.19,17.16,17.17,204800.0,13.6996,13.7236,13.6996,13.7076,204800.0
2008-05-29 14:55:00,17.17,17.17,17.15,17.15,176400.0,13.7076,13.7076,13.6916,13.6916,176400.0
2008-05-29 15:00:00,17.16,17.16,17.12,17.13,152800.0,13.6996,13.6996,13.6677,13.6757,152800.0
2008-05-29 15:05:00,17.13,17.15,17.11,17.13,159600.0,13.6757,13.6916,13.6597,13.6757,159600.0
2008-05-29 15:10:00,17.13,17.15,17.11,17.12,140800.0,13.6757,13.6916,13.6597,13.6677,140800.0
2008-05-29 15:15:00,17.12,17.12,17.09,17.09,135600.0,13.6677,13.6677,13.6437,13.6437,135600.0
2008-05-29 15:20:00,17.09,17.11,17.03,17.05,317200.0,13.6437,13.6597,13.5958,13.6118,317200.0
2008-05-29 15:25:00,17.04,17.04,17.02,17.02,193200.0,13.6038,13.6038,13.5878,13.5878,193200.0
2008-05-29 15:30:00,17.02,17.05,17.01,17.05,248400.0,13.5878,13.6118,13.5798,13.6118,248400.0
2008-05-29 15:35:00,17.05,17.08,17.04,17.07,244400.0,13.6118,13.6357,13.6038,13.6277,244400.0
2008-05-29 15:40:00,17.07,17.07,17.04,17.05,202800.0,13.6277,13.6277,13.6038,13.6118,202800.0
2008-05-29 15:45:00,17.05,17.07,17.04,17.05,248400.0,13.6118,13.6277,13.6038,13.6118,248400.0
2008-05-29 15:50:00,17.05,17.08,17.05,17.07,325200.0,13.6118,13.6357,13.6118,13.6277,325200.0
2008-05-29 15:55:00,17.07,17.11,17.05,17.08,464800.0,13.6277,13.6597,13.6118,13.6357,464800.0
2008-05-30 09:30:00,17.18,17.22,17.11,17.11,190000.0,13.7156,13.7475,13.6597,13.6597,190000.0
2008-05-30 09:35:00,17.09,17.09,17.0,17.02,184800.0,13.6437,13.6437,13.5719,13.5878,184800.0
2008-05-30 09:40:00,17.02,17.02,16.99,16.99,174800.0,13.5878,13.5878,13.5639,13.5639,174800.0
2008-05-30 09:45:00,16.99,16.99,16.95,16.96,177600.0,13.5639,13.5639,13.5319,13.5399,177600.0
2008-05-30 09:50:00,16.96,17.03,16.91,16.99,138800.0,13.5399,13.5958,13.5,13.5639,138800.0
2008-05-30 09:55:00,16.99,17.0,16.91,16.92,103200.0,13.5639,13.5719,13.5,13.508,103200.0
2008-05-30 10:00:00,16.93,16.94,16.9,16.91,166400.0,13.516,13.524,13.492,13.5,166400.0
2008-05-30 10:05:00,16.91,16.93,16.89,16.9,130400.0,13.5,13.516,13.484,13.492,130400.0
2008-05-30 10:10:00,16.9,16.93,16.9,16.92,71200.0,13.492,13.516,13.492,13.508,71200.0
2008-05-30 10:15:00,16.92,16.93,16.91,16.91,68000.0,13.508,13.516,13.5,13.5,68000.0
2008-05-30 10:20:00,16.91,16.93,16.9,16.92,107600.0,13.5,13.516,13.492,13.508,107600.0
2008-05-30 10:25:00,16.92,16.93,16.9,16.93,97600.0,13.508,13.516,13.492,13.516,97600.0
2008-05-30 10:30:00,16.93,16.93,16.91,16.91,75200.0,13.516,13.516,13.5,13.5,75200.0
2008-05-30 10:35:00,16.92,16.92,16.89,16.9,69600.0,13.508,13.508,13.484,13.492,69600.0
2008-05-30 10:40:00,16.9,16.9,16.87,16.87,100400.0,13.492,13.492,13.4681,13.4681,100400.0
2008-05-30 10:45:00,16.87,16.9,16.85,16.89,93600.0,13.4681,13.492,13.4521,13.484,93600.0
2008-05-30 10:50:00,16.89,16.89,16.83,16.84,68400.0,13.484,13.484,13.4361,13.4441,68400.0
2008-05-30 10:55:00,16.84,16.87,16.83,16.86,68400.0,13.4441,13.4681,13.4361,13.4601,68400.0
2008-05-30 11:00:00,16.86,16.86,16.84,16.85,61600.0,13.4601,13.4601,13.4441,13.4521,61600.0
2008-05-30 11:05:00,16.85,16.85,16.83,16.83,58000.0,13.4521,13.4521,13.4361,13.4361,58000.0
2008-05-30 11:10:00,16.83,16.83,16.79,16.8,131600.0,13.4361,13.4361,13.4042,13.4122,131600.0
2008-05-30 11:15:00,16.8,16.83,16.8,16.83,85600.0,13.4122,13.4361,13.4122,13.4361,85600.0
2008-05-30 11:20:00,16.82,16.84,16.81,16.83,127200.0,13.4282,13.4441,13.4202,13.4361,127200.0
2008-05-30 11:25:00,16.83,16.84,16.82,16.83,65600.0,13.4361,13.4441,13.4282,13.4361,65600.0
2008-05-30 11:30:00,16.82,16.84,16.82,16.84,64400.0,13.4282,13.4441,13.4282,13.4441,64400.0
2008-05-30 11:35:00,16.84,16.85,16.83,16.84,54400.0,13.4441,13.4521,13.4361,13.4441,54400.0
2008-05-30 11:40:00,16.84,16.86,16.84,16.86,63200.0,13.4441,13.4601,13.4441,13.4601,63200.0
2008-05-30 11:45:00,16.86,16.87,16.85,16.86,68400.0,13.4601,13.4681,13.4521,13.4601,68400.0
2008-05-30 11:50:00,16.86,16.89,16.85,16.88,62000.0,13.4601,13.484,13.4521,13.4761,62000.0
2008-05-30 11:55:00,16.87,16.9,16.87,16.9,41600.0,13.4681,13.492,13.4681,13.492,41600.0
2008-05-30 12:00:00,16.9,16.9,16.88,16.89,50000.0,13.492,13.492,13.4761,13.484,50000.0
2008-05-30 12:05:00,16.9,16.9,16.87,16.89,117600.0,13.492,13.492,13.4681,13.484,117600.0
2008-05-30 12:10:00,16.89,16.89,16.87,16.88,34000.0,13.484,13.484,13.4681,13.4761,34000.0
2008-05-30 12:15:00,16.88,16.88,16.86,16.86,53200.0,13.4761,13.4761,13.4601,13.4601,53200.0
2008-05-30 12:20:00,16.87,16.88,16.86,16.87,56400.0,13.4681,13.4761,13.4601,13.4681,56400.0
2008-05-30 12:25:00,16.87,16.88,16.86,16.88,46000.0,13.4681,13.4761,13.4601,13.4761,46000.0
2008-05-30 12:30:00,16.88,16.9,16.88,16.89,47600.0,13.4761,13.492,13.4761,13.484,47600.0
2008-05-30 12:35:00,16.89,16.92,16.89,16.92,319600.0,13.484,13.508,13.484,13.508,319600.0
2008-05-30 12:40:00,16.92,16.92,16.91,16.92,44800.0,13.508,13.508,13.5,13.508,44800.0
2008-05-30 12:45:00,16.92,16.95,16.92,16.94,84400.0,13.508,13.5319,13.508,13.524,84400.0
2008-05-30 12:50:00,16.95,16.96,16.95,16.95,104400.0,13.5319,13.5399,13.5319,13.5319,104400.0
2008-05-30 12:55:00,16.95,16.98,16.94,16.98,59600.0,13.5319,13.5559,13.524,13.5559,59600.0
2008-05-30 13:00:00,16.98,16.98,16.97,16.98,34400.0,13.5559,13.5559,13.5479,13.5559,34400.0
2008-05-30 13:05:00,16.98,16.98,16.97,16.98,46400.0,13.5559,13.5559,13.5479,13.5559,46400.0
2008-05-30 13:10:00,16.98,16.98,16.96,16.98,70400.0,13.5559,13.5559,13.5399,13.5559,70400.0
2008-05-30 13:15:00,16.98,16.98,16.96,16.98,56800.0,13.5559,13.5559,13.5399,13.5559,56800.0
2008-05-30 13:20:00,16.98,16.98,16.97,16.98,66400.0,13.5559,13.5559,13.5479,13.5559,66400.0
2008-05-30 13:25:00,16.98,16.99,16.97,16.99,93600.0,13.5559,13.5639,13.5479,13.5639,93600.0
2008-05-30 13:30:00,16.99,16.99,16.98,16.99,53200.0,13.5639,13.5639,13.5559,13.5639,53200.0
2008-05-30 13:35:00,16.99,16.99,16.96,16.97,68000.0,13.5639,13.5639,13.5399,13.5479,68000.0
2008-05-30 13:40:00,16.97,16.98,16.95,16.96,66400.0,13.5479,13.5559,13.5319,13.5399,66400.0
2008-05-30 13:45:00,16.96,16.97,16.95,16.95,81600.0,13.5399,13.5479,13.5319,13.5319,81600.0
2008-05-30 13:50:00,16.96,16.98,16.94,16.96,108000.0,13.5399,13.5559,13.524,13.5399,108000.0
2008-05-30 13:55:00,16.96,16.98,16.96,16.98,53600.0,13.5399,13.5559,13.5399,13.5559,53600.0
2008-05-30 14:00:00,16.98,16.98,16.95,16.97,105600.0,13.5559,13.5559,13.5319,13.5479,105600.0
2008-05-30 14:05:00,16.97,16.98,16.96,16.96,83200.0,13.5479,13.5559,13.5399,13.5399,83200.0
2008-05-30 14:10:00,16.96,16.99,16.95,16.98,72000.0,13.5399,13.5639,13.5319,13.5559,72000.0
2008-05-30 14:15:00,16.98,16.99,16.98,16.99,72000.0,13.5559,13.5639,13.5559,13.5639,72000.0
2008-05-30 14:20:00,16.99,17.0,16.98,17.0,132400.0,13.5639,13.5719,13.5559,13.5719,132400.0
2008-05-30 14:25:00,17.0,17.0,16.99,17.0,40000.0,13.5719,13.5719,13.5639,13.5719,40000.0
2008-05-30 14:30:00,17.0,17.02,17.0,17.01,87200.0,13.5719,13.5878,13.5719,13.5798,87200.0
2008-05-30 14:35:00,17.01,17.03,17.01,17.03,64400.0,13.5798,13.5958,13.5798,13.5958,64400.0
2008-05-30 14:40:00,17.03,17.04,17.02,17.04,105600.0,13.5958,13.6038,13.5878,13.6038,105600.0
2008-05-30 14:45:00,17.04,17.05,17.03,17.03,103200.0,13.6038,13.6118,13.5958,13.5958,103200.0
2008-05-30 14:50:00,17.03,17.08,17.03,17.06,125600.0,13.5958,13.6357,13.5958,13.6198,125600.0
2008-05-30 14:55:00,17.06,17.08,17.04,17.07,190800.0,13.6198,13.6357,13.6038,13.6277,190800.0
2008-05-30 15:00:00,17.07,17.1,17.06,17.09,222400.0,13.6277,13.6517,13.6198,13.6437,222400.0
2008-05-30 15:05:00,17.09,17.11,17.08,17.09,170000.0,13.6437,13.6597,13.6357,13.6437,170000.0
2008-05-30 15:10:00,17.09,17.11,17.06,17.1,256400.0,13.6437,13.6597,13.6198,13.6517,256400.0
2008-05-30 15:15:00,17.11,17.12,17.09,17.12,344800.0,13.6597,13.6677,13.6437,13.6677,344800.0
2008-05-30 15:20:00,17.11,17.12,17.1,17.11,222800.0,13.6597,13.6677,13.6517,13.6597,222800.0
2008-05-30 15:25:00,17.11,17.11,17.09,17.1,141600.0,13.6597,13.6597,13.6437,13.6517,141600.0
2008-05-30 15:30:00,17.1,17.11,17.08,17.09,218800.0,13.6517,13.6597,13.6357,13.6437,218800.0
2008-05-30 15:35:00,17.09,17.09,17.06,17.08,161600.0,13.6437,13.6437,13.6198,13.6357,161600.0
2008-05-30 15:40:00,17.08,17.11,17.07,17.09,270000.0,13.6357,13.6597,13.6277,13.6437,270000.0
2008-05-30 15:45:00,17.09,17.13,17.08,17.11,257600.0,13.6437,13.6757,13.6357,13.6597,257600.0
2008-05-30 15:50:00,17.11,17.13,17.1,17.11,391200.0,13.6597,13.6757,13.6517,13.6597,391200.0
2008-05-30 15:55:00,17.11,17.11,17.06,17.07,701200.0,13.6597,13.6597,13.6198,13.6277,701200.0
2008-06-02 09:30:00,16.99,17.07,16.92,16.99,120800.0,13.5639,13.6277,13.508,13.5639,120800.0
2008-06-02 09:35:00,16.99,17.01,16.95,16.96,66800.0,13.5639,13.5798,13.5319,13.5399,66800.0
2008-06-02 09:40:00,16.96,16.97,16.91,16.96,109200.0,13.5399,13.5479,13.5,13.5399,109200.0
2008-06-02 09:45:00,16.95,16.96,16.89,16.94,140400.0,13.5319,13.5399,13.484,13.524,140400.0
2008-06-02 09:50:00,16.94,16.94,16.89,16.9,100000.0,13.524,13.524,13.484,13.492,100000.0
2008-06-02 09:55:00,16.9,16.91,16.89,16.89,78800.0,13.492,13.5,13.484,13.484,78800.0
2008-06-02 10:00:00,16.89,16.94,16.88,16.92,339600.0,13.484,13.524,13.4761,13.508,339600.0
2008-06-02 10:05:00,16.93,16.93,16.9,16.93,112800.0,13.516,13.516,13.492,13.516,112800.0
2008-06-02 10:10:00,16.93,16.93,16.85,16.86,58800.0,13.516,13.516,13.4521,13.4601,58800.0
2008-06-02 10:15:00,16.86,16.86,16.8,16.82,81200.0,13.4601,13.4601,13.4122,13.4282,81200.0
2008-06-02 10:20:00,16.81,16.82,16.75,16.75,131600.0,13.4202,13.4282,13.3723,13.3723,131600.0
2008-06-02 10:25:00,16.75,16.77,16.74,16.75,129600.0,13.3723,13.3882,13.3643,13.3723,129600.0
2008-06-02 10:30:00,16.74,16.75,16.68,16.68,117200.0,13.3643,13.3723,13.3164,13.3164,117200.0
2008-06-02 10:35:00,16.68,16.68,16.65,16.66,249600.0,13.3164,13.3164,13.2924,13.3004,249600.0
2008-06-02 10:40:00,16.66,16.67,16.61,16.63,333600.0,13.3004,13.3084,13.2605,13.2765,333600.0
2008-06-02 10:45:00,16.63,16.71,16.63,16.71,87200.0,13.2765,13.3403,13.2765,13.3403,87200.0
2008-06-02 10:50:00,16.71,16.72,16.67,16.69,154000.0,13.3403,13.3483,13.3084,13.3244,154000.0
2008-06-02 10:55:00,16.69,16.7,16.67,16.68,247200.0,13.3244,13.3324,13.3084,13.3164,247200.0
2008-06-02 11:00:00,16.68,16.71,16.67,16.68,123200.0,13.3164,13.3403,13.3084,13.3164,123200.0
2008-06-02 11:05:00,16.68,16.7,16.67,16.69,134800.0,13.3164,13.3324,13.3084,13.3244,134800.0
2008-06-02 11:10:00,16.69,16.69,16.65,16.68,144000.0,13.3244,13.3244,13.2924,13.3164,144000.0
2008-06-02 11:15:00,16.67,16.69,16.66,16.66,111200.0,13.3084,13.3244,13.3004,13.3004,111200.0
2008-06-02 11:20:00,16.67,16.68,16.65,16.68,143600.0,13.3084,13.3164,13.2924,13.3164,143600.0
2008-06-02 11:25:00,16.68,16.7,16.66,16.69,91600.0,13.3164,13.3324,13.3004,13.3244,91600.0
2008-06-02 11:30:00,16.69,16.71,16.66,16.69,108800.0,13.3244,13.3403,13.3004,13.3244,108800.0
2008-06-02 11:35:00,16.69,16.7,16.64,16.64,182800.0,13.3244,13.3324,13.2845,13.2845,182800.0
2008-06-02 11:40:00,16.64,16.65,16.62,16.62,120400.0,13.2845,13.2924,13.2685,13.2685,120400.0
2008-06-02 11:45:00,16.62,16.64,16.6,16.63,102400.0,13.2685,13.2845,13.2525,13.2765,102400.0
2008-06-02 11:50:00,16.63,16.63,16.62,16.62,54000.0,13.2765,13.2765,13.2685,13.2685,54000.0
2008-06-02 11:55:00,16.63,16.64,16.61,16.63,66000.0,13.2765,13.2845,13.2605,13.2765,66000.0
2008-06-02 12:00:00,16.63,16.63,16.6,16.61,134800.0,13.2765,13.2765,13.2525,13.2605,134800.0
2008-06-02 12:05:00,16.61,16.62,16.61,16.61,81600.0,13.2605,13.2685,13.2605,13.2605,81600.0
2008-06-02 12:10:00,16.61,16.64,16.61,16.62,155600.0,13.2605,13.2845,13.2605,13.2685,155600.0
2008-06-02 12:15:00,16.62,16.63,16.6,16.61,108000.0,13.2685,13.2765,13.2525,13.2605,108000.0
2008-06-02 12:20:00,16.61,16.63,16.61,16.62,99600.0,13.2605,13.2765,13.2605,13.2685,99600.0
2008-06-02 12:25:00,16.62,16.63,16.61,16.61,107200.0,13.2685,13.2765,13.2605,13.2605,107200.0
2008-06-02 12:30:00,16.61,16.63,16.56,16.57,136400.0,13.2605,13.2765,13.2206,13.2286,136400.0
2008-06-02 12:35:00,16.57,16.57,16.53,16.54,174800.0,13.2286,13.2286,13.1966,13.2046,174800.0
2008-06-02 12:40:00,16.55,16.55,16.5,16.54,180000.0,13.2126,13.2126,13.1727,13.2046,180000.0
2008-06-02 12:45:00,16.53,16.55,16.51,16.51,146000.0,13.1966,13.2126,13.1807,13.1807,146000.0
2008-06-02 12:50:00,16.51,16.56,16.51,16.54,152000.0,13.1807,13.2206,13.1807,13.2046,152000.0
2008-06-02 12:55:00,16.54,16.59,16.54,16.55,160400.0,13.2046,13.2445,13.2046,13.2126,160400.0
2008-06-02 13:00:00,16.55,16.59,16.55,16.58,69200.0,13.2126,13.2445,13.2126,13.2366,69200.0
2008-06-02 13:05:00,16.59,16.59,16.55,16.59,95600.0,13.2445,13.2445,13.2126,13.2445,95600.0
2008-06-02 13:10:00,16.59,16.63,16.58,16.61,65600.0,13.2445,13.2765,13.2366,13.2605,65600.0
2008-06-02 13:15:00,16.61,16.63,16.59,16.6,104400.0,13.2605,13.2765,13.2445,13.2525,104400.0
2008-06-02 13:20:00,16.6,16.6,16.56,16.59,88400.0,13.2525,13.2525,13.2206,13.2445,88400.0
2008-06-02 13:25:00,16.59,16.6,16.58,16.59,69200.0,13.2445,13.2525,13.2366,13.2445,69200.0
2008-06-02 13:30:00,16.58,16.58,16.55,16.57,124400.0,13.2366,13.2366,13.2126,13.2286,124400.0
2008-06-02 13:35:00,16.57,16.6,16.57,16.6,126000.0,13.2286,13.2525,13.2286,13.2525,126000.0
2008-06-02 13:40:00,16.6,16.67,16.6,16.66,267200.0,13.2525,13.3084,13.2525,13.3004,267200.0
2008-06-02 13:45:00,16.66,16.67,16.63,16.65,160000.0,13.3004,13.3084,13.2765,13.2924,160000.0
2008-06-02 13:50:00,16.65,16.67,16.64,16.66,58400.0,13.2924,13.3084,13.2845,13.3004,58400.0
2008-06-02 13:55:00,16.66,16.68,16.64,16.68,119200.0,13.3004,13.3164,13.2845,13.3164,119200.0
2008-06-02 14:00:00,16.68,16.68,16.65,16.66,139600.0,13.3164,13.3164,13.2924,13.3004,139600.0
2008-06-02 14:05:00,16.66,16.71,16.66,16.7,102800.0,13.3004,13.3403,13.3004,13.3324,102800.0
2008-06-02 14:10:00,16.7,16.71,16.68,16.7,113200.0,13.3324,13.3403,13.3164,13.3324,113200.0
2008-06-02 14:15:00,16.7,16.72,16.69,16.7,119200.0,13.3324,13.3483,13.3244,13.3324,119200.0
2008-06-02 14:20:00,16.7,16.73,16.69,16.73,180400.0,13.3324,13.3563,13.3244,13.3563,180400.0
2008-06-02 14:25:00,16.73,16.73,16.7,16.71,136800.0,13.3563,13.3563,13.3324,13.3403,136800.0
2008-06-02 14:30:00,16.72,16.73,16.69,16.71,175200.0,13.3483,13.3563,13.3244,13.3403,175200.0
2008-06-02 14:35:00,16.71,16.73,16.71,16.72,149600.0,13.3403,13.3563,13.3403,13.3483,149600.0
2008-06-02 14:40:00,16.72,16.73,16.7,16.71,79600.0,13.3483,13.3563,13.3324,13.3403,79600.0
2008-06-02 14:45:00,16.71,16.74,16.71,16.74,62400.0,13.3403,13.3643,13.3403,13.3643,62400.0
2008-06-02 14:50:00,16.74,16.74,16.72,16.73,66000.0,13.3643,13.3643,13.3483,13.3563,66000.0
2008-06-02 14:55:00,16.72,16.75,16.72,16.73,158800.0,13.3483,13.3723,13.3483,13.3563,158800.0
2008-06-02 15:00:00,16.73,16.75,16.72,16.72,127200.0,13.3563,13.3723,13.3483,13.3483,127200.0
2008-06-02 15:05:00,16.73,16.73,16.7,16.7,164800.0,13.3563,13.3563,13.3324,13.3324,164800.0
2008-06-02 15:10:00,16.7,16.72,16.69,16.7,164800.0,13.3324,13.3483,13.3244,13.3324,164800.0
2008-06-02 15:15:00,16.7,16.73,16.69,16.73,208400.0,13.3324,13.3563,13.3244,13.3563,208400.0
2008-06-02 15:20:00,16.73,16.75,16.7,16.73,167200.0,13.3563,13.3723,13.3324,13.3563,167200.0
2008-06-02 15:25:00,16.73,16.82,16.73,16.81,273200.0,13.3563,13.4282,13.3563,13.4202,273200.0
2008-06-02 15:30:00,16.81,16.82,16.77,16.78,218000.0,13.4202,13.4282,13.3882,13.3962,218000.0
2008-06-02 15:35:00,16.77,16.79,16.76,16.76,134000.0,13.3882,13.4042,13.3803,13.3803,134000.0
2008-06-02 15:40:00,16.76,16.81,16.76,16.81,202800.0,13.3803,13.4202,13.3803,13.4202,202800.0
2008-06-02 15:45:00,16.8,16.84,16.8,16.82,220000.0,13.4122,13.4441,13.4122,13.4282,220000.0
2008-06-02 15:50:00,16.82,16.85,16.81,16.82,342000.0,13.4282,13.4521,13.4202,13.4282,342000.0
2008-06-02 15:55:00,16.82,16.82,16.77,16.77,344800.0,13.4282,13.4282,13.3882,13.3882,344800.0
2008-06-03 09:30:00,16.88,16.89,16.75,16.83,140400.0,13.4761,13.484,13.3723,13.4361,140400.0
2008-06-03 09:35:00,16.83,16.85,16.81,16.84,96000.0,13.4361,13.4521,13.4202,13.4441,96000.0
2008-06-03 09:40:00,16.84,16.85,16.81,16.83,154400.0,13.4441,13.4521,13.4202,13.4361,154400.0
2008-06-03 09:45:00,16.82,16.82,16.77,16.79,178000.0,13.4282,13.4282,13.3882,13.4042,178000.0
2008-06-03 09:50:00,16.79,16.81,16.77,16.79,66400.0,13.4042,13.4202,13.3882,13.4042,66400.0
2008-06-03 09:55:00,16.8,16.84,16.78,16.81,208000.0,13.4122,13.4441,13.3962,13.4202,208000.0
2008-06-03 10:00:00,16.82,16.92,16.82,16.92,167600.0,13.4282,13.508,13.4282,13.508,167600.0
2008-06-03 10:05:00,16.92,16.93,16.89,16.89,133600.0,13.508,13.516,13.484,13.484,133600.0
2008-06-03 10:10:00,16.9,16.9,16.85,16.88,156000.0,13.492,13.492,13.4521,13.4761,156000.0
2008-06-03 10:15:00,16.88,16.89,16.76,16.79,133200.0,13.4761,13.484,13.3803,13.4042,133200.0
2008-06-03 10:20:00,16.79,16.79,16.73,16.74,95600.0,13.4042,13.4042,13.3563,13.3643,95600.0
2008-06-03 10:25:00,16.74,16.75,16.72,16.72,80800.0,13.3643,13.3723,13.3483,13.3483,80800.0
2008-06-03 10:30:00,16.72,16.75,16.71,16.74,51200.0,13.3483,13.3723,13.3403,13.3643,51200.0
2008-06-03 10:35:00,16.75,16.78,16.75,16.77,86000.0,13.3723,13.3962,13.3723,13.3882,86000.0
2008-06-03 10:40:00,16.77,16.79,16.73,16.73,80400.0,13.3882,13.4042,13.3563,13.3563,80400.0
2008-06-03 10:45:00,16.73,16.76,16.72,16.73,59600.0,13.3563,13.3803,13.3483,13.3563,59600.0
2008-06-03 10:50:00,16.73,16.79,16.73,16.75,82000.0,13.3563,13.4042,13.3563,13.3723,82000.0
2008-06-03 10:55:00,16.76,16.8,16.75,16.79,62400.0,13.3803,13.4122,13.3723,13.4042,62400.0
2008-06-03 11:00:00,16.79,16.82,16.78,16.81,58000.0,13.4042,13.4282,13.3962,13.4202,58000.0
2008-06-03 11:05:00,16.81,16.83,16.79,16.8,79200.0,13.4202,13.4361,13.4042,13.4122,79200.0
2008-06-03 11:10:00,16.8,16.81,16.78,16.8,87200.0,13.4122,13.4202,13.3962,13.4122,87200.0
2008-06-03 11:15:00,16.8,16.82,16.78,16.8,92400.0,13.4122,13.4282,13.3962,13.4122,92400.0
2008-06-03 11:20:00,16.8,16.8,16.77,16.78,65200.0,13.4122,13.4122,13.3882,13.3962,65200.0
2008-06-03 11:25:00,16.78,16.78,16.74,16.74,162800.0,13.3962,13.3962,13.3643,13.3643,162800.0
2008-06-03 11:30:00,16.74,16.77,16.71,16.73,94400.0,13.3643,13.3882,13.3403,13.3563,94400.0
2008-06-03 11:35:00,16.73,16.74,16.72,16.74,66800.0,13.3563,13.3643,13.3483,13.3643,66800.0
2008-06-03 11:40:00,16.74,16.79,16.74,16.79,54400.0,13.3643,13.4042,13.3643,13.4042,54400.0
2008-06-03 11:45:00,16.79,16.8,16.78,16.79,39600.0,13.4042,13.4122,13.3962,13.4042,39600.0
2008-06-03 11:50:00,16.8,16.81,16.78,16.81,42800.0,13.4122,13.4202,13.3962,13.4202,42800.0
2008-06-03 11:55:00,16.8,16.83,16.8,16.83,41200.0,13.4122,13.4361,13.4122,13.4361,41200.0
2008-06-03 12:00:00,16.83,16.84,16.8,16.8,61600.0,13.4361,13.4441,13.4122,13.4122,61600.0
2008-06-03 12:05:00,16.8,16.81,16.78,16.78,37200.0,13.4122,13.4202,13.3962,13.3962,37200.0
2008-06-03 12:10:00,16.79,16.8,16.78,16.8,38000.0,13.4042,13.4122,13.3962,13.4122,38000.0
2008-06-03 12:15:00,16.8,16.81,16.78,16.81,92000.0,13.4122,13.4202,13.3962,13.4202,92000.0
2008-06-03 12:20:00,16.8,16.81,16.79,16.79,49200.0,13.4122,13.4202,13.4042,13.4042,49200.0
2008-06-03 12:25:00,16.79,16.8,16.78,16.78,64400.0,13.4042,13.4122,13.3962,13.3962,64400.0
2008-06-03 12:30:00,16.79,16.79,16.76,16.78,109600.0,13.4042,13.4042,13.3803,13.3962,109600.0
2008-06-03 12:35:00,16.78,16.79,16.77,16.79,57200.0,13.3962,13.4042,13.3882,13.4042,57200.0
2008-06-03 12:40:00,16.78,16.79,16.76,16.76,52800.0,13.3962,13.4042,13.3803,13.3803,52800.0
2008-06-03 12:45:00,16.77,16.79,16.76,16.77,107200.0,13.3882,13.4042,13.3803,13.3882,107200.0
2008-06-03 12:50:00,16.77,16.79,16.77,16.78,50000.0,13.3882,13.4042,13.3882,13.3962,50000.0
2008-06-03 12:55:00,16.78,16.79,16.75,16.76,46000.0,13.3962,13.4042,13.3723,13.3803,46000.0
2008-06-03 13:00:00,16.77,16.79,16.75,16.75,82800.0,13.3882,13.4042,13.3723,13.3723,82800.0
2008-06-03 13:05:00,16.75,16.79,16.73,16.76,110800.0,13.3723,13.4042,13.3563,13.3803,110800.0
2008-06-03 13:10:00,16.76,16.77,16.75,16.75,117200.0,13.3803,13.3882,13.3723,13.3723,117200.0
2008-06-03 13:15:00,16.75,16.77,16.74,16.76,114400.0,13.3723,13.3882,13.3643,13.3803,114400.0
2008-06-03 13:20:00,16.77,16.78,16.75,16.77,35600.0,13.3882,13.3962,13.3723,13.3882,35600.0
2008-06-03 13:25:00,16.77,16.77,16.71,16.73,84800.0,13.3882,13.3882,13.3403,13.3563,84800.0
2008-06-03 13:30:00,16.72,16.72,16.65,16.66,182400.0,13.3483,13.3483,13.2924,13.3004,182400.0
2008-06-03 13:35:00,16.66,16.7,16.65,16.66,156000.0,13.3004,13.3324,13.2924,13.3004,156000.0
2008-06-03 13:40:00,16.66,16.69,16.65,16.68,96000.0,13.3004,13.3244,13.2924,13.3164,96000.0
2008-06-03 13:45:00,16.67,16.68,16.62,16.64,181200.0,13.3084,13.3164,13.2685,13.2845,181200.0
2008-06-03 13:50:00,16.64,16.66,16.61,16.65,107600.0,13.2845,13.3004,13.2605,13.2924,107600.0
2008-06-03 13:55:00,16.65,16.65,16.59,16.63,130800.0,13.2924,13.2924,13.2445,13.2765,130800.0
2008-06-03 14:00:00,16.63,16.65,16.61,16.62,124800.0,13.2765,13.2924,13.2605,13.2685,124800.0
2008-06-03 14:05:00,16.62,16.66,16.59,16.66,192800.0,13.2685,13.3004,13.2445,13.3004,192800.0
2008-06-03 14:10:00,16.65,16.66,16.62,16.64,155200.0,13.2924,13.3004,13.2685,13.2845,155200.0
2008-06-03 14:15:00,16.64,16.66,16.6,16.61,259200.0,13.2845,13.3004,13.2525,13.2605,259200.0
2008-06-03 14:20:00,16.61,16.63,16.58,16.59,196400.0,13.2605,13.2765,13.2366,13.2445,196400.0
2008-06-03 14:25:00,16.59,16.61,16.58,16.59,176800.0,13.2445,13.2605,13.2366,13.2445,176800.0
2008-06-03 14:30:00,16.58,16.63,16.58,16.6,142000.0,13.2366,13.2765,13.2366,13.2525,142000.0
2008-06-03 14:35:00,16.59,16.63,16.58,16.61,195600.0,13.2445,13.2765,13.2366,13.2605,195600.0
2008-06-03 14:40:00,16.61,16.64,16.58,16.61,240400.0,13.2605,13.2845,13.2366,13.2605,240400.0
2008-06-03 14:45:00,16.61,16.63,16.6,16.62,209200.0,13.2605,13.2765,13.2525,13.2685,209200.0
2008-06-03 14:50:00,16.62,16.65,16.61,16.64,164000.0,13.2685,13.2924,13.2605,13.2845,164000.0
2008-06-03 14:55:00,16.64,16.66,16.63,16.66,118800.0,13.2845,13.3004,13.2765,13.3004,118800.0
2008-06-03 15:00:00,16.66,16.7,16.63,16.7,200400.0,13.3004,13.3324,13.2765,13.3324,200400.0
2008-06-03 15:05:00,16.7,16.73,16.67,16.72,202400.0,13.3324,13.3563,13.3084,13.3483,202400.0
2008-06-03 15:10:00,16.71,16.73,16.68,16.7,171200.0,13.3403,13.3563,13.3164,13.3324,171200.0
2008-06-03 15:15:00,16.7,16.72,16.68,16.68,107600.0,13.3324,13.3483,13.3164,13.3164,107600.0
2008-06-03 15:20:00,16.68,16.72,16.68,16.71,164400.0,13.3164,13.3483,13.3164,13.3403,164400.0
2008-06-03 15:25:00,16.71,16.75,16.7,16.74,172400.0,13.3403,13.3723,13.3324,13.3643,172400.0
2008-06-03 15:30:00,16.74,16.77,16.71,16.77,246000.0,13.3643,13.3882,13.3403,13.3882,246000.0
2008-06-03 15:35:00,16.76,16.79,16.75,16.78,274400.0,13.3803,13.4042,13.3723,13.3962,274400.0
2008-06-03 15:40:00,16.78,16.8,16.77,16.78,351200.0,13.3962,13.4122,13.3882,13.3962,351200.0
2008-06-03 15:45:00,16.77,16.79,16.76,16.77,307200.0,13.3882,13.4042,13.3803,13.3882,307200.0
2008-06-03 15:50:00,16.76,16.8,16.75,16.79,248800.0,13.3803,13.4122,13.3723,13.4042,248800.0
2008-06-03 15:55:00,16.79,16.79,16.75,16.75,280800.0,13.4042,13.4042,13.3723,13.3723,280800.0
2008-06-04 09:30:00,16.73,16.77,16.68,16.68,114000.0,13.3563,13.3882,13.3164,13.3164,114000.0
2008-06-04 09:35:00,16.7,16.81,16.69,16.81,84800.0,13.3324,13.4202,13.3244,13.4202,84800.0
2008-06-04 09:40:00,16.81,16.87,16.81,16.87,140000.0,13.4202,13.4681,13.4202,13.4681,140000.0
2008-06-04 09:45:00,16.87,16.96,16.84,16.95,323600.0,13.4681,13.5399,13.4441,13.5319,323600.0
2008-06-04 09:50:00,16.95,16.95,16.89,16.93,90400.0,13.5319,13.5319,13.484,13.516,90400.0
2008-06-04 09:55:00,16.93,16.95,16.88,16.91,158400.0,13.516,13.5319,13.4761,13.5,158400.0
2008-06-04 10:00:00,16.92,16.97,16.9,16.94,206400.0,13.508,13.5479,13.492,13.524,206400.0
2008-06-04 10:05:00,16.94,16.96,16.92,16.95,131200.0,13.524,13.5399,13.508,13.5319,131200.0
2008-06-04 10:10:00,16.95,16.96,16.89,16.91,177200.0,13.5319,13.5399,13.484,13.5,177200.0
2008-06-04 10:15:00,16.9,16.91,16.86,16.9,154000.0,13.492,13.5,13.4601,13.492,154000.0
2008-06-04 10:20:00,16.9,16.93,16.88,16.93,145200.0,13.492,13.516,13.4761,13.516,145200.0
2008-06-04 10:25:00,16.93,16.99,16.93,16.96,124400.0,13.516,13.5639,13.516,13.5399,124400.0
2008-06-04 10:30:00,16.95,16.96,16.93,16.93,195200.0,13.5319,13.5399,13.516,13.516,195200.0
2008-06-04 10:35:00,16.93,16.98,16.88,16.92,163200.0,13.516,13.5559,13.4761,13.508,163200.0
2008-06-04 10:40:00,16.92,16.95,16.9,16.95,141200.0,13.508,13.5319,13.492,13.5319,141200.0
2008-06-04 10:45:00,16.95,16.97,16.92,16.92,99600.0,13.5319,13.5479,13.508,13.508,99600.0
2008-06-04 10:50:00,16.92,16.97,16.92,16.96,167600.0,13.508,13.5479,13.508,13.5399,167600.0
2008-06-04 10:55:00,16.96,16.97,16.94,16.95,196400.0,13.5399,13.5479,13.524,13.5319,196400.0
2008-06-04 11:00:00,16.96,16.96,16.93,16.96,108800.0,13.5399,13.5399,13.516,13.5399,108800.0
2008-06-04 11:05:00,16.96,16.99,16.95,16.99,94800.0,13.5399,13.5639,13.5319,13.5639,94800.0
2008-06-04 11:10:00,16.99,17.0,16.98,16.99,96800.0,13.5639,13.5719,13.5559,13.5639,96800.0
2008-06-04 11:15:00,16.99,17.01,16.98,17.0,79600.0,13.5639,13.5798,13.5559,13.5719,79600.0
2008-06-04 11:20:00,17.0,17.05,17.0,17.05,106400.0,13.5719,13.6118,13.5719,13.6118,106400.0
2008-06-04 11:25:00,17.05,17.06,17.04,17.05,110400.0,13.6118,13.6198,13.6038,13.6118,110400.0
2008-06-04 11:30:00,17.05,17.05,17.02,17.04,83200.0,13.6118,13.6118,13.5878,13.6038,83200.0
2008-06-04 11:35:00,17.04,17.04,17.03,17.03,59200.0,13.6038,13.6038,13.5958,13.5958,59200.0
2008-06-04 11:40:00,17.03,17.04,17.0,17.0,74400.0,13.5958,13.6038,13.5719,13.5719,74400.0
2008-06-04 11:45:00,17.0,17.01,17.0,17.01,69200.0,13.5719,13.5798,13.5719,13.5798,69200.0
2008-06-04 11:50:00,17.01,17.04,17.01,17.04,136400.0,13.5798,13.6038,13.5798,13.6038,136400.0
2008-06-04 11:55:00,17.04,17.04,17.02,17.04,97200.0,13.6038,13.6038,13.5878,13.6038,97200.0
2008-06-04 12:00:00,17.04,17.04,17.01,17.01,32800.0,13.6038,13.6038,13.5798,13.5798,32800.0
2008-06-04 12:05:00,17.01,17.02,17.0,17.01,92000.0,13.5798,13.5878,13.5719,13.5798,92000.0
2008-06-04 12:10:00,17.01,17.08,17.01,17.08,123600.0,13.5798,13.6357,13.5798,13.6357,123600.0
2008-06-04 12:15:00,17.08,17.1,17.06,17.1,111600.0,13.6357,13.6517,13.6198,13.6517,111600.0
2008-06-04 12:20:00,17.1,17.1,17.08,17.09,64400.0,13.6517,13.6517,13.6357,13.6437,64400.0
2008-06-04 12:25:00,17.09,17.1,17.06,17.07,80400.0,13.6437,13.6517,13.6198,13.6277,80400.0
2008-06-04 12:30:00,17.07,17.08,17.06,17.06,54800.0,13.6277,13.6357,13.6198,13.6198,54800.0
2008-06-04 12:35:00,17.06,17.06,17.02,17.02,131600.0,13.6198,13.6198,13.5878,13.5878,131600.0
2008-06-04 12:40:00,17.02,17.02,16.95,16.96,157600.0,13.5878,13.5878,13.5319,13.5399,157600.0
2008-06-04 12:45:00,16.96,16.99,16.95,16.96,101200.0,13.5399,13.5639,13.5319,13.5399,101200.0
2008-06-04 12:50:00,16.97,16.99,16.96,16.98,89600.0,13.5479,13.5639,13.5399,13.5559,89600.0
2008-06-04 12:55:00,16.99,16.99,16.95,16.96,98800.0,13.5639,13.5639,13.5319,13.5399,98800.0
2008-06-04 13:00:00,16.95,16.98,16.95,16.97,43200.0,13.5319,13.5559,13.5319,13.5479,43200.0
2008-06-04 13:05:00,16.97,16.97,16.94,16.95,196000.0,13.5479,13.5479,13.524,13.5319,196000.0
2008-06-04 13:10:00,16.95,16.98,16.95,16.98,64400.0,13.5319,13.5559,13.5319,13.5559,64400.0
2008-06-04 13:15:00,16.98,17.0,16.97,16.99,71600.0,13.5559,13.5719,13.5479,13.5639,71600.0
2008-06-04 13:20:00,16.99,17.0,16.96,16.97,57200.0,13.5639,13.5719,13.5399,13.5479,57200.0
2008-06-04 13:25:00,16.98,17.01,16.98,17.01,48800.0,13.5559,13.5798,13.5559,13.5798,48800.0
2008-06-04 13:30:00,17.01,17.02,16.99,17.01,66800.0,13.5798,13.5878,13.5639,13.5798,66800.0
2008-06-04 13:35:00,17.01,17.02,16.98,17.0,75200.0,13.5798,13.5878,13.5559,13.5719,75200.0
2008-06-04 13:40:00,17.0,17.04,17.0,17.02,179200.0,13.5719,13.6038,13.5719,13.5878,179200.0
2008-06-04 13:45:00,17.02,17.02,16.99,16.99,53200.0,13.5878,13.5878,13.5639,13.5639,53200.0
2008-06-04 13:50:00,16.99,17.03,16.99,17.03,119600.0,13.5639,13.5958,13.5639,13.5958,119600.0
2008-06-04 13:55:00,17.03,17.03,17.02,17.03,82800.0,13.5958,13.5958,13.5878,13.5958,82800.0
2008-06-04 14:00:00,17.03,17.03,16.99,17.0,200800.0,13.5958,13.5958,13.5639,13.5719,200800.0
2008-06-04 14:05:00,17.0,17.0,16.93,16.93,76400.0,13.5719,13.5719,13.516,13.516,76400.0
2008-06-04 14:10:00,16.93,16.94,16.88,16.88,165200.0,13.516,13.524,13.4761,13.4761,165200.0
2008-06-04 14:15:00,16.88,16.91,16.85,16.87,174400.0,13.4761,13.5,13.4521,13.4681,174400.0
2008-06-04 14:20:00,16.87,16.88,16.84,16.87,168000.0,13.4681,13.4761,13.4441,13.4681,168000.0
2008-06-04 14:25:00,16.87,16.87,16.83,16.84,382000.0,13.4681,13.4681,13.4361,13.4441,382000.0
2008-06-04 14:30:00,16.83,16.87,16.82,16.85,264000.0,13.4361,13.4681,13.4282,13.4521,264000.0
2008-06-04 14:35:00,16.85,16.87,16.84,16.86,140800.0,13.4521,13.4681,13.4441,13.4601,140800.0
2008-06-04 14:40:00,16.87,16.88,16.86,16.87,124800.0,13.4681,13.4761,13.4601,13.4681,124800.0
2008-06-04 14:45:00,16.87,16.87,16.8,16.81,356400.0,13.4681,13.4681,13.4122,13.4202,356400.0
2008-06-04 14:50:00,16.82,16.85,16.82,16.83,335600.0,13.4282,13.4521,13.4282,13.4361,335600.0
2008-06-04 14:55:00,16.83,16.9,16.82,16.85,405600.0,13.4361,13.492,13.4282,13.4521,405600.0
2008-06-04 15:00:00,16.86,16.91,16.85,16.9,330800.0,13.4601,13.5,13.4521,13.492,330800.0
2008-06-04 15:05:00,16.9,16.91,16.88,16.91,172400.0,13.492,13.5,13.4761,13.5,172400.0
2008-06-04 15:10:00,16.9,16.93,16.88,16.92,243600.0,13.492,13.516,13.4761,13.508,243600.0
2008-06-04 15:15:00,16.92,17.0,16.92,16.95,336400.0,13.508,13.5719,13.508,13.5319,336400.0
2008-06-04 15:20:00,16.95,16.96,16.92,16.95,200800.0,13.5319,13.5399,13.508,13.5319,200800.0
2008-06-04 15:25:00,16.95,16.97,16.93,16.94,199200.0,13.5319,13.5479,13.516,13.524,199200.0
2008-06-04 15:30:00,16.94,16.96,16.92,16.94,244800.0,13.524,13.5399,13.508,13.524,244800.0
2008-06-04 15:35:00,16.94,16.99,16.94,16.99,330000.0,13.524,13.5639,13.524,13.5639,330000.0
2008-06-04 15:40:00,16.99,17.0,16.98,16.99,399200.0,13.5639,13.5719,13.5559,13.5639,399200.0
2008-06-04 15:45:00,16.99,17.05,16.98,17.02,461600.0,13.5639,13.6118,13.5559,13.5878,461600.0
2008-06-04 15:50:00,17.03,17.04,17.0,17.02,513600.0,13.5958,13.6038,13.5719,13.5878,513600.0
2008-06-04 15:55:00,17.02,17.03,16.98,16.99,424400.0,13.5878,13.5958,13.5559,13.5639,424400.0
2008-06-05 09:30:00,17.01,17.05,16.94,16.98,168800.0,13.6244,13.6565,13.5684,13.6004,168800.0
2008-06-05 09:35:00,16.98,17.09,16.96,17.09,113600.0,13.6004,13.6885,13.5844,13.6885,113600.0
2008-06-05 09:40:00,17.09,17.21,17.09,17.18,280800.0,13.6885,13.7846,13.6885,13.7606,280800.0
2008-06-05 09:45:00,17.19,17.2,17.15,17.17,94000.0,13.7686,13.7766,13.7366,13.7526,94000.0
2008-06-05 09:50:00,17.17,17.23,17.17,17.18,146400.0,13.7526,13.8006,13.7526,13.7606,146400.0
2008-06-05 09:55:00,17.18,17.19,17.12,17.13,75600.0,13.7606,13.7686,13.7125,13.7205,75600.0
2008-06-05 10:00:00,17.14,17.14,17.06,17.1,172000.0,13.7285,13.7285,13.6645,13.6965,172000.0
2008-06-05 10:05:00,17.1,17.17,17.1,17.14,158800.0,13.6965,13.7526,13.6965,13.7285,158800.0
2008-06-05 10:10:00,17.14,17.15,17.11,17.12,148400.0,13.7285,13.7366,13.7045,13.7125,148400.0
2008-06-05 10:15:00,17.12,17.14,17.11,17.13,116800.0,13.7125,13.7285,13.7045,13.7205,116800.0
2008-06-05 10:20:00,17.14,17.2,17.13,17.19,162400.0,13.7285,13.7766,13.7205,13.7686,162400.0
2008-06-05 10:25:00,17.19,17.2,17.17,17.18,156800.0,13.7686,13.7766,13.7526,13.7606,156800.0
2008-06-05 10:30:00,17.18,17.2,17.17,17.2,117200.0,13.7606,13.7766,13.7526,13.7766,117200.0
2008-06-05 10:35:00,17.2,17.21,17.18,17.21,100400.0,13.7766,13.7846,13.7606,13.7846,100400.0
2008-06-05 10:40:00,17.21,17.31,17.21,17.31,332800.0,13.7846,13.8647,13.7846,13.8647,332800.0
2008-06-05 10:45:00,17.31,17.37,17.3,17.37,239600.0,13.8647,13.9128,13.8567,13.9128,239600.0
2008-06-05 10:50:00,17.37,17.42,17.37,17.39,330000.0,13.9128,13.9528,13.9128,13.9288,330000.0
2008-06-05 10:55:00,17.39,17.39,17.36,17.39,139600.0,13.9288,13.9288,13.9048,13.9288,139600.0
2008-06-05 11:00:00,17.38,17.41,17.38,17.39,229600.0,13.9208,13.9448,13.9208,13.9288,229600.0
2008-06-05 11:05:00,17.38,17.39,17.35,17.36,446400.0,13.9208,13.9288,13.8968,13.9048,446400.0
2008-06-05 11:10:00,17.36,17.39,17.36,17.38,296400.0,13.9048,13.9288,13.9048,13.9208,296400.0
2008-06-05 11:15:00,17.38,17.4,17.38,17.39,146800.0,13.9208,13.9368,13.9208,13.9288,146800.0
2008-06-05 11:20:00,17.39,17.4,17.38,17.38,87200.0,13.9288,13.9368,13.9208,13.9208,87200.0
2008-06-05 11:25:00,17.38,17.4,17.38,17.39,170400.0,13.9208,13.9368,13.9208,13.9288,170400.0
2008-06-05 11:30:00,17.39,17.39,17.37,17.38,117200.0,13.9288,13.9288,13.9128,13.9208,117200.0
2008-06-05 11:35:00,17.38,17.4,17.37,17.4,69600.0,13.9208,13.9368,13.9128,13.9368,69600.0
2008-06-05 11:40:00,17.4,17.41,17.39,17.4,95200.0,13.9368,13.9448,13.9288,13.9368,95200.0
2008-06-05 11:45:00,17.4,17.43,17.4,17.42,104800.0,13.9368,13.9608,13.9368,13.9528,104800.0
2008-06-05 11:50:00,17.43,17.45,17.42,17.45,146400.0,13.9608,13.9768,13.9528,13.9768,146400.0
2008-06-05 11:55:00,17.45,17.48,17.44,17.48,196400.0,13.9768,14.0009,13.9688,14.0009,196400.0
2008-06-05 12:00:00,17.48,17.49,17.47,17.48,190400.0,14.0009,14.0089,13.9929,14.0009,190400.0
2008-06-05 12:05:00,17.48,17.48,17.45,17.46,207600.0,14.0009,14.0009,13.9768,13.9849,207600.0
2008-06-05 12:10:00,17.47,17.48,17.47,17.47,101200.0,13.9929,14.0009,13.9929,13.9929,101200.0
2008-06-05 12:15:00,17.48,17.49,17.47,17.48,77200.0,14.0009,14.0089,13.9929,14.0009,77200.0
2008-06-05 12:20:00,17.48,17.5,17.48,17.49,180000.0,14.0009,14.0169,14.0009,14.0089,180000.0
2008-06-05 12:25:00,17.49,17.5,17.48,17.49,158000.0,14.0089,14.0169,14.0009,14.0089,158000.0
2008-06-05 12:30:00,17.49,17.5,17.49,17.49,115200.0,14.0089,14.0169,14.0089,14.0089,115200.0
2008-06-05 12:35:00,17.49,17.49,17.48,17.49,82000.0,14.0089,14.0089,14.0009,14.0089,82000.0
2008-06-05 12:40:00,17.48,17.5,17.47,17.48,403200.0,14.0009,14.0169,13.9929,14.0009,403200.0
2008-06-05 12:45:00,17.48,17.48,17.46,17.46,144400.0,14.0009,14.0009,13.9849,13.9849,144400.0
2008-06-05 12:50:00,17.46,17.47,17.45,17.45,162400.0,13.9849,13.9929,13.9768,13.9768,162400.0
2008-06-05 12:55:00,17.45,17.48,17.44,17.47,104000.0,13.9768,14.0009,13.9688,13.9929,104000.0
2008-06-05 13:00:00,17.48,17.49,17.47,17.48,66400.0,14.0009,14.0089,13.9929,14.0009,66400.0
2008-06-05 13:05:00,17.48,17.49,17.47,17.47,65600.0,14.0009,14.0089,13.9929,13.9929,65600.0
2008-06-05 13:10:00,17.48,17.49,17.47,17.49,169200.0,14.0009,14.0089,13.9929,14.0089,169200.0
2008-06-05 13:15:00,17.49,17.49,17.49,17.49,147200.0,14.0089,14.0089,14.0089,14.0089,147200.0
2008-06-05 13:20:00,17.49,17.49,17.48,17.49,254800.0,14.0089,14.0089,14.0009,14.0089,254800.0
2008-06-05 13:25:00,17.49,17.49,17.47,17.48,145200.0,14.0089,14.0089,13.9929,14.0009,145200.0
2008-06-05 13:30:00,17.47,17.48,17.46,17.46,91200.0,13.9929,14.0009,13.9849,13.9849,91200.0
2008-06-05 13:35:00,17.47,17.49,17.47,17.48,67200.0,13.9929,14.0089,13.9929,14.0009,67200.0
2008-06-05 13:40:00,17.48,17.49,17.48,17.49,146800.0,14.0009,14.0089,14.0009,14.0089,146800.0
2008-06-05 13:45:00,17.49,17.49,17.48,17.49,154800.0,14.0089,14.0089,14.0009,14.0089,154800.0
2008-06-05 13:50:00,17.48,17.5,17.48,17.5,537200.0,14.0009,14.0169,14.0009,14.0169,537200.0
2008-06-05 13:55:00,17.5,17.5,17.49,17.5,738000.0,14.0169,14.0169,14.0089,14.0169,738000.0
2008-06-05 14:00:00,17.5,17.57,17.46,17.49,1714000.0,14.0169,14.073,13.9849,14.0089,1714000.0
2008-06-05 14:05:00,17.49,17.5,17.45,17.49,908400.0,14.0089,14.0169,13.9768,14.0089,908400.0
2008-06-05 14:10:00,17.49,17.5,17.48,17.49,200000.0,14.0089,14.0169,14.0009,14.0089,200000.0
2008-06-05 14:15:00,17.49,17.49,17.46,17.48,170400.0,14.0089,14.0089,13.9849,14.0009,170400.0
2008-06-05 14:20:00,17.48,17.48,17.39,17.42,347600.0,14.0009,14.0009,13.9288,13.9528,347600.0
2008-06-05 14:25:00,17.42,17.44,17.39,17.41,404000.0,13.9528,13.9688,13.9288,13.9448,404000.0
2008-06-05 14:30:00,17.41,17.42,17.36,17.39,243600.0,13.9448,13.9528,13.9048,13.9288,243600.0
2008-06-05 14:35:00,17.39,17.43,17.38,17.4,193600.0,13.9288,13.9608,13.9208,13.9368,193600.0
2008-06-05 14:40:00,17.4,17.42,17.39,17.41,134000.0,13.9368,13.9528,13.9288,13.9448,134000.0
2008-06-05 14:45:00,17.41,17.46,17.41,17.46,113600.0,13.9448,13.9849,13.9448,13.9849,113600.0
2008-06-05 14:50:00,17.46,17.47,17.45,17.47,208400.0,13.9849,13.9929,13.9768,13.9929,208400.0
2008-06-05 14:55:00,17.47,17.49,17.45,17.46,188000.0,13.9929,14.0089,13.9768,13.9849,188000.0
2008-06-05 15:00:00,17.46,17.47,17.45,17.46,174400.0,13.9849,13.9929,13.9768,13.9849,174400.0
2008-06-05 15:05:00,17.46,17.52,17.45,17.5,436400.0,13.9849,14.0329,13.9768,14.0169,436400.0
2008-06-05 15:10:00,17.5,17.5,17.49,17.49,221600.0,14.0169,14.0169,14.0089,14.0089,221600.0
2008-06-05 15:15:00,17.49,17.5,17.48,17.48,158800.0,14.0089,14.0169,14.0009,14.0009,158800.0
2008-06-05 15:20:00,17.48,17.49,17.47,17.48,196800.0,14.0009,14.0089,13.9929,14.0009,196800.0
2008-06-05 15:25:00,17.48,17.49,17.47,17.49,345600.0,14.0009,14.0089,13.9929,14.0089,345600.0
2008-06-05 15:30:00,17.48,17.52,17.48,17.51,492000.0,14.0009,14.0329,14.0009,14.0249,492000.0
2008-06-05 15:35:00,17.51,17.53,17.5,17.5,258400.0,14.0249,14.0409,14.0169,14.0169,258400.0
2008-06-05 15:40:00,17.5,17.52,17.48,17.49,372000.0,14.0169,14.0329,14.0009,14.0089,372000.0
2008-06-05 15:45:00,17.49,17.51,17.48,17.5,316800.0,14.0089,14.0249,14.0009,14.0169,316800.0
2008-06-05 15:50:00,17.51,17.54,17.49,17.49,600400.0,14.0249,14.0489,14.0089,14.0089,600400.0
2008-06-05 15:55:00,17.49,17.54,17.48,17.5,482800.0,14.0089,14.0489,14.0009,14.0169,482800.0
2008-06-06 09:30:00,17.34,17.36,17.26,17.3,226000.0,13.8887,13.9048,13.8247,13.8567,226000.0
2008-06-06 09:35:00,17.29,17.4,17.25,17.27,180800.0,13.8487,13.9368,13.8167,13.8327,180800.0
2008-06-06 09:40:00,17.29,17.34,17.24,17.32,103600.0,13.8487,13.8887,13.8086,13.8727,103600.0
2008-06-06 09:45:00,17.32,17.32,17.19,17.23,167600.0,13.8727,13.8727,13.7686,13.8006,167600.0
2008-06-06 09:50:00,17.23,17.32,17.23,17.29,174000.0,13.8006,13.8727,13.8006,13.8487,174000.0
2008-06-06 09:55:00,17.28,17.32,17.24,17.29,132000.0,13.8407,13.8727,13.8086,13.8487,132000.0
2008-06-06 10:00:00,17.29,17.29,17.16,17.2,326000.0,13.8487,13.8487,13.7446,13.7766,326000.0
2008-06-06 10:05:00,17.22,17.23,17.15,17.19,118800.0,13.7926,13.8006,13.7366,13.7686,118800.0
2008-06-06 10:10:00,17.18,17.19,17.16,17.16,130400.0,13.7606,13.7686,13.7446,13.7446,130400.0
2008-06-06 10:15:00,17.17,17.24,17.17,17.22,171600.0,13.7526,13.8086,13.7526,13.7926,171600.0
2008-06-06 10:20:00,17.22,17.27,17.21,17.23,126800.0,13.7926,13.8327,13.7846,13.8006,126800.0
2008-06-06 10:25:00,17.23,17.23,17.1,17.1,232400.0,13.8006,13.8006,13.6965,13.6965,232400.0
2008-06-06 10:30:00,17.1,17.13,17.09,17.11,170800.0,13.6965,13.7205,13.6885,13.7045,170800.0
2008-06-06 10:35:00,17.11,17.13,17.04,17.05,186000.0,13.7045,13.7205,13.6485,13.6565,186000.0
2008-06-06 10:40:00,17.04,17.06,17.01,17.03,208000.0,13.6485,13.6645,13.6244,13.6404,208000.0
2008-06-06 10:45:00,17.02,17.09,17.02,17.09,142800.0,13.6324,13.6885,13.6324,13.6885,142800.0
2008-06-06 10:50:00,17.08,17.09,17.03,17.07,101200.0,13.6805,13.6885,13.6404,13.6725,101200.0
2008-06-06 10:55:00,17.07,17.1,17.05,17.07,120000.0,13.6725,13.6965,13.6565,13.6725,120000.0
2008-06-06 11:00:00,17.07,17.1,17.05,17.09,172000.0,13.6725,13.6965,13.6565,13.6885,172000.0
2008-06-06 11:05:00,17.09,17.09,17.03,17.06,212800.0,13.6885,13.6885,13.6404,13.6645,212800.0
2008-06-06 11:10:00,17.06,17.06,17.03,17.05,161600.0,13.6645,13.6645,13.6404,13.6565,161600.0
2008-06-06 11:15:00,17.04,17.06,17.01,17.05,144400.0,13.6485,13.6645,13.6244,13.6565,144400.0
2008-06-06 11:20:00,17.05,17.05,17.03,17.04,74800.0,13.6565,13.6565,13.6404,13.6485,74800.0
2008-06-06 11:25:00,17.04,17.04,17.01,17.02,158800.0,13.6485,13.6485,13.6244,13.6324,158800.0
2008-06-06 11:30:00,17.01,17.02,17.0,17.0,98000.0,13.6244,13.6324,13.6164,13.6164,98000.0
2008-06-06 11:35:00,17.0,17.07,16.99,17.06,94800.0,13.6164,13.6725,13.6084,13.6645,94800.0
2008-06-06 11:40:00,17.06,17.07,17.04,17.04,83200.0,13.6645,13.6725,13.6485,13.6485,83200.0
2008-06-06 11:45:00,17.04,17.07,17.04,17.06,75200.0,13.6485,13.6725,13.6485,13.6645,75200.0
2008-06-06 11:50:00,17.06,17.09,17.05,17.08,67600.0,13.6645,13.6885,13.6565,13.6805,67600.0
2008-06-06 11:55:00,17.08,17.09,17.05,17.09,59200.0,13.6805,13.6885,13.6565,13.6885,59200.0
2008-06-06 12:00:00,17.09,17.09,17.05,17.07,44000.0,13.6885,13.6885,13.6565,13.6725,44000.0
2008-06-06 12:05:00,17.06,17.06,17.04,17.05,108400.0,13.6645,13.6645,13.6485,13.6565,108400.0
2008-06-06 12:10:00,17.05,17.09,17.05,17.07,150000.0,13.6565,13.6885,13.6565,13.6725,150000.0
2008-06-06 12:15:00,17.08,17.09,17.07,17.08,123200.0,13.6805,13.6885,13.6725,13.6805,123200.0
2008-06-06 12:20:00,17.08,17.09,17.05,17.07,128000.0,13.6805,13.6885,13.6565,13.6725,128000.0
2008-06-06 12:25:00,17.07,17.08,17.05,17.08,103200.0,13.6725,13.6805,13.6565,13.6805,103200.0
2008-06-06 12:30:00,17.08,17.12,17.08,17.11,101600.0,13.6805,13.7125,13.6805,13.7045,101600.0
2008-06-06 12:35:00,17.11,17.16,17.11,17.14,107200.0,13.7045,13.7446,13.7045,13.7285,107200.0
2008-06-06 12:40:00,17.14,17.15,17.13,17.13,50000.0,13.7285,13.7366,13.7205,13.7205,50000.0
2008-06-06 12:45:00,17.13,17.16,17.13,17.15,58400.0,13.7205,13.7446,13.7205,13.7366,58400.0
2008-06-06 12:50:00,17.16,17.16,17.09,17.11,110400.0,13.7446,13.7446,13.6885,13.7045,110400.0
2008-06-06 12:55:00,17.1,17.11,17.08,17.1,63200.0,13.6965,13.7045,13.6805,13.6965,63200.0
2008-06-06 13:00:00,17.11,17.11,17.08,17.1,133600.0,13.7045,13.7045,13.6805,13.6965,133600.0
2008-06-06 13:05:00,17.1,17.1,17.08,17.08,83200.0,13.6965,13.6965,13.6805,13.6805,83200.0
2008-06-06 13:10:00,17.09,17.11,17.07,17.1,146400.0,13.6885,13.7045,13.6725,13.6965,146400.0
2008-06-06 13:15:00,17.1,17.11,17.07,17.07,120000.0,13.6965,13.7045,13.6725,13.6725,120000.0
2008-06-06 13:20:00,17.08,17.15,17.08,17.13,126400.0,13.6805,13.7366,13.6805,13.7205,126400.0
2008-06-06 13:25:00,17.13,17.15,17.11,17.13,76800.0,13.7205,13.7366,13.7045,13.7205,76800.0
2008-06-06 13:30:00,17.13,17.14,17.11,17.13,83200.0,13.7205,13.7285,13.7045,13.7205,83200.0
2008-06-06 13:35:00,17.14,17.15,17.11,17.12,77200.0,13.7285,13.7366,13.7045,13.7125,77200.0
2008-06-06 13:40:00,17.11,17.13,17.11,17.13,74800.0,13.7045,13.7205,13.7045,13.7205,74800.0
2008-06-06 13:45:00,17.13,17.15,17.11,17.13,94400.0,13.7205,13.7366,13.7045,13.7205,94400.0
2008-06-06 13:50:00,17.14,17.14,17.08,17.12,153600.0,13.7285,13.7285,13.6805,13.7125,153600.0
2008-06-06 13:55:00,17.12,17.14,17.1,17.13,129600.0,13.7125,13.7285,13.6965,13.7205,129600.0
2008-06-06 14:00:00,17.12,17.13,17.11,17.12,148800.0,13.7125,13.7205,13.7045,13.7125,148800.0
2008-06-06 14:05:00,17.12,17.14,17.07,17.07,205200.0,13.7125,13.7285,13.6725,13.6725,205200.0
2008-06-06 14:10:00,17.07,17.11,17.05,17.05,304800.0,13.6725,13.7045,13.6565,13.6565,304800.0
2008-06-06 14:15:00,17.06,17.07,17.02,17.05,208000.0,13.6645,13.6725,13.6324,13.6565,208000.0
2008-06-06 14:20:00,17.05,17.07,17.04,17.05,220800.0,13.6565,13.6725,13.6485,13.6565,220800.0
2008-06-06 14:25:00,17.05,17.09,17.03,17.08,206400.0,13.6565,13.6885,13.6404,13.6805,206400.0
2008-06-06 14:30:00,17.09,17.1,17.06,17.06,135600.0,13.6885,13.6965,13.6645,13.6645,135600.0
2008-06-06 14:35:00,17.06,17.06,17.04,17.06,103200.0,13.6645,13.6645,13.6485,13.6645,103200.0
2008-06-06 14:40:00,17.05,17.07,17.05,17.06,106000.0,13.6565,13.6725,13.6565,13.6645,106000.0
2008-06-06 14:45:00,17.06,17.09,17.06,17.08,93200.0,13.6645,13.6885,13.6645,13.6805,93200.0
2008-06-06 14:50:00,17.09,17.09,17.06,17.06,106000.0,13.6885,13.6885,13.6645,13.6645,106000.0
2008-06-06 14:55:00,17.06,17.09,17.06,17.08,187200.0,13.6645,13.6885,13.6645,13.6805,187200.0
2008-06-06 15:00:00,17.08,17.13,17.08,17.11,156400.0,13.6805,13.7205,13.6805,13.7045,156400.0
2008-06-06 15:05:00,17.12,17.18,17.12,17.18,219200.0,13.7125,13.7606,13.7125,13.7606,219200.0
2008-06-06 15:10:00,17.18,17.21,17.16,17.17,182400.0,13.7606,13.7846,13.7446,13.7526,182400.0
2008-06-06 15:15:00,17.17,17.17,17.12,17.14,185200.0,13.7526,13.7526,13.7125,13.7285,185200.0
2008-06-06 15:20:00,17.14,17.15,17.1,17.1,207600.0,13.7285,13.7366,13.6965,13.6965,207600.0
2008-06-06 15:25:00,17.1,17.11,17.05,17.09,277600.0,13.6965,13.7045,13.6565,13.6885,277600.0
2008-06-06 15:30:00,17.09,17.1,17.03,17.06,301600.0,13.6885,13.6965,13.6404,13.6645,301600.0
2008-06-06 15:35:00,17.06,17.1,17.05,17.09,264000.0,13.6645,13.6965,13.6565,13.6885,264000.0
2008-06-06 15:40:00,17.09,17.11,17.07,17.08,271600.0,13.6885,13.7045,13.6725,13.6805,271600.0
2008-06-06 15:45:00,17.08,17.09,17.04,17.07,333600.0,13.6805,13.6885,13.6485,13.6725,333600.0
2008-06-06 15:50:00,17.07,17.07,17.03,17.05,391200.0,13.6725,13.6725,13.6404,13.6565,391200.0
2008-06-06 15:55:00,17.05,17.05,16.99,16.99,540800.0,13.6565,13.6565,13.6084,13.6084,540800.0
2008-06-09 09:30:00,16.97,17.03,16.89,16.9,178400.0,13.5924,13.6404,13.5283,13.5363,178400.0
2008-06-09 09:35:00,16.9,17.03,16.88,16.98,140800.0,13.5363,13.6404,13.5203,13.6004,140800.0
2008-06-09 09:40:00,16.98,16.98,16.86,16.9,127600.0,13.6004,13.6004,13.5043,13.5363,127600.0
2008-06-09 09:45:00,16.88,16.9,16.81,16.84,78400.0,13.5203,13.5363,13.4642,13.4883,78400.0
2008-06-09 09:50:00,16.84,16.95,16.84,16.92,123200.0,13.4883,13.5764,13.4883,13.5523,123200.0
2008-06-09 09:55:00,16.92,17.03,16.91,17.01,148000.0,13.5523,13.6404,13.5443,13.6244,148000.0
2008-06-09 10:00:00,17.01,17.1,17.01,17.08,183200.0,13.6244,13.6965,13.6244,13.6805,183200.0
2008-06-09 10:05:00,17.08,17.12,17.07,17.09,113600.0,13.6805,13.7125,13.6725,13.6885,113600.0
2008-06-09 10:10:00,17.1,17.17,17.08,17.17,105600.0,13.6965,13.7526,13.6805,13.7526,105600.0
2008-06-09 10:15:00,17.17,17.22,17.13,17.15,136800.0,13.7526,13.7926,13.7205,13.7366,136800.0
2008-06-09 10:20:00,17.15,17.15,17.07,17.11,60800.0,13.7366,13.7366,13.6725,13.7045,60800.0
2008-06-09 10:25:00,17.11,17.11,17.02,17.05,87600.0,13.7045,13.7045,13.6324,13.6565,87600.0
2008-06-09 10:30:00,17.05,17.07,17.03,17.04,78800.0,13.6565,13.6725,13.6404,13.6485,78800.0
2008-06-09 10:35:00,17.04,17.04,17.0,17.0,64000.0,13.6485,13.6485,13.6164,13.6164,64000.0
2008-06-09 10:40:00,17.0,17.0,16.95,16.97,120400.0,13.6164,13.6164,13.5764,13.5924,120400.0
2008-06-09 10:45:00,16.97,16.98,16.94,16.98,97200.0,13.5924,13.6004,13.5684,13.6004,97200.0
2008-06-09 10:50:00,16.98,16.98,16.96,16.98,96800.0,13.6004,13.6004,13.5844,13.6004,96800.0
2008-06-09 10:55:00,16.97,17.0,16.97,17.0,83600.0,13.5924,13.6164,13.5924,13.6164,83600.0
2008-06-09 11:00:00,17.01,17.02,16.99,17.01,78400.0,13.6244,13.6324,13.6084,13.6244,78400.0
2008-06-09 11:05:00,17.01,17.01,16.99,17.0,63600.0,13.6244,13.6244,13.6084,13.6164,63600.0
2008-06-09 11:10:00,17.0,17.01,17.0,17.01,67200.0,13.6164,13.6244,13.6164,13.6244,67200.0
2008-06-09 11:15:00,17.01,17.04,16.99,17.04,114000.0,13.6244,13.6485,13.6084,13.6485,114000.0
2008-06-09 11:20:00,17.04,17.09,17.03,17.09,69200.0,13.6485,13.6885,13.6404,13.6885,69200.0
2008-06-09 11:25:00,17.09,17.09,17.08,17.08,81600.0,13.6885,13.6885,13.6805,13.6805,81600.0
2008-06-09 11:30:00,17.08,17.09,17.07,17.08,52000.0,13.6805,13.6885,13.6725,13.6805,52000.0
2008-06-09 11:35:00,17.08,17.08,17.05,17.06,64400.0,13.6805,13.6805,13.6565,13.6645,64400.0
2008-06-09 11:40:00,17.06,17.06,17.0,17.01,68800.0,13.6645,13.6645,13.6164,13.6244,68800.0
2008-06-09 11:45:00,17.01,17.01,17.0,17.01,44000.0,13.6244,13.6244,13.6164,13.6244,44000.0
2008-06-09 11:50:00,17.01,17.02,17.01,17.01,32800.0,13.6244,13.6324,13.6244,13.6244,32800.0
2008-06-09 11:55:00,17.01,17.01,17.0,17.0,57600.0,13.6244,13.6244,13.6164,13.6164,57600.0
2008-06-09 12:00:00,17.0,17.01,17.0,17.0,64000.0,13.6164,13.6244,13.6164,13.6164,64000.0
2008-06-09 12:05:00,17.0,17.01,17.0,17.01,44800.0,13.6164,13.6244,13.6164,13.6244,44800.0
2008-06-09 12:10:00,17.01,17.01,17.0,17.0,30800.0,13.6244,13.6244,13.6164,13.6164,30800.0
2008-06-09 12:15:00,17.0,17.01,17.0,17.01,36800.0,13.6164,13.6244,13.6164,13.6244,36800.0
2008-06-09 12:20:00,17.01,17.01,17.0,17.01,31600.0,13.6244,13.6244,13.6164,13.6244,31600.0
2008-06-09 12:25:00,17.0,17.01,17.0,17.0,31200.0,13.6164,13.6244,13.6164,13.6164,31200.0
2008-06-09 12:30:00,17.0,17.0,17.0,17.0,38800.0,13.6164,13.6164,13.6164,13.6164,38800.0
2008-06-09 12:35:00,17.0,17.0,16.98,17.0,78000.0,13.6164,13.6164,13.6004,13.6164,78000.0
2008-06-09 12:40:00,17.0,17.0,17.0,17.0,76800.0,13.6164,13.6164,13.6164,13.6164,76800.0
2008-06-09 12:45:00,17.0,17.0,16.97,16.98,124000.0,13.6164,13.6164,13.5924,13.6004,124000.0
2008-06-09 12:50:00,16.98,16.98,16.95,16.96,200800.0,13.6004,13.6004,13.5764,13.5844,200800.0
2008-06-09 12:55:00,16.96,16.97,16.95,16.97,91200.0,13.5844,13.5924,13.5764,13.5924,91200.0
2008-06-09 13:00:00,16.96,16.98,16.96,16.98,282400.0,13.5844,13.6004,13.5844,13.6004,282400.0
2008-06-09 13:05:00,16.98,17.01,16.97,17.01,266800.0,13.6004,13.6244,13.5924,13.6244,266800.0
2008-06-09 13:10:00,17.0,17.03,16.99,16.99,124000.0,13.6164,13.6404,13.6084,13.6084,124000.0
2008-06-09 13:15:00,16.99,16.99,16.97,16.99,166000.0,13.6084,13.6084,13.5924,13.6084,166000.0
2008-06-09 13:20:00,16.99,17.02,16.99,17.02,130000.0,13.6084,13.6324,13.6084,13.6324,130000.0
2008-06-09 13:25:00,17.01,17.03,17.01,17.03,52400.0,13.6244,13.6404,13.6244,13.6404,52400.0
2008-06-09 13:30:00,17.02,17.02,17.01,17.02,43600.0,13.6324,13.6324,13.6244,13.6324,43600.0
2008-06-09 13:35:00,17.02,17.04,17.01,17.04,76400.0,13.6324,13.6485,13.6244,13.6485,76400.0
2008-06-09 13:40:00,17.03,17.05,17.02,17.03,138400.0,13.6404,13.6565,13.6324,13.6404,138400.0
2008-06-09 13:45:00,17.04,17.06,17.02,17.03,137600.0,13.6485,13.6645,13.6324,13.6404,137600.0
2008-06-09 13:50:00,17.03,17.04,17.01,17.03,322400.0,13.6404,13.6485,13.6244,13.6404,322400.0
2008-06-09 13:55:00,17.02,17.03,17.0,17.0,322400.0,13.6324,13.6404,13.6164,13.6164,322400.0
2008-06-09 14:00:00,17.0,17.03,17.0,17.02,399600.0,13.6164,13.6404,13.6164,13.6324,399600.0
2008-06-09 14:05:00,17.02,17.02,16.99,17.01,677600.0,13.6324,13.6324,13.6084,13.6244,677600.0
2008-06-09 14:10:00,17.01,17.01,16.99,17.0,145600.0,13.6244,13.6244,13.6084,13.6164,145600.0
2008-06-09 14:15:00,17.0,17.03,16.99,17.03,218000.0,13.6164,13.6404,13.6084,13.6404,218000.0
2008-06-09 14:20:00,17.03,17.03,17.0,17.03,181200.0,13.6404,13.6404,13.6164,13.6404,181200.0
2008-06-09 14:25:00,17.03,17.08,17.02,17.07,130400.0,13.6404,13.6805,13.6324,13.6725,130400.0
2008-06-09 14:30:00,17.07,17.08,17.03,17.03,79200.0,13.6725,13.6805,13.6404,13.6404,79200.0
2008-06-09 14:35:00,17.04,17.06,17.03,17.05,196800.0,13.6485,13.6645,13.6404,13.6565,196800.0
2008-06-09 14:40:00,17.05,17.05,17.01,17.03,138000.0,13.6565,13.6565,13.6244,13.6404,138000.0
2008-06-09 14:45:00,17.03,17.07,17.03,17.05,168000.0,13.6404,13.6725,13.6404,13.6565,168000.0
2008-06-09 14:50:00,17.05,17.06,17.02,17.03,204000.0,13.6565,13.6645,13.6324,13.6404,204000.0
2008-06-09 14:55:00,17.03,17.04,17.02,17.03,321600.0,13.6404,13.6485,13.6324,13.6404,321600.0
2008-06-09 15:00:00,17.03,17.05,17.03,17.03,342800.0,13.6404,13.6565,13.6404,13.6404,342800.0
2008-06-09 15:05:00,17.04,17.05,17.02,17.03,402400.0,13.6485,13.6565,13.6324,13.6404,402400.0
2008-06-09 15:10:00,17.03,17.05,17.02,17.04,435200.0,13.6404,13.6565,13.6324,13.6485,435200.0
2008-06-09 15:15:00,17.04,17.06,17.03,17.06,251200.0,13.6485,13.6645,13.6404,13.6645,251200.0
2008-06-09 15:20:00,17.06,17.08,17.03,17.04,217600.0,13.6645,13.6805,13.6404,13.6485,217600.0
2008-06-09 15:25:00,17.04,17.05,17.04,17.05,223600.0,13.6485,13.6565,13.6485,13.6565,223600.0
2008-06-09 15:30:00,17.05,17.07,17.04,17.05,243600.0,13.6565,13.6725,13.6485,13.6565,243600.0
2008-06-09 15:35:00,17.05,17.08,17.05,17.07,292800.0,13.6565,13.6805,13.6565,13.6725,292800.0
2008-06-09 15:40:00,17.07,17.11,17.05,17.1,590000.0,13.6725,13.7045,13.6565,13.6965,590000.0
2008-06-09 15:45:00,17.1,17.16,17.09,17.16,534000.0,13.6965,13.7446,13.6885,13.7446,534000.0
2008-06-09 15:50:00,17.15,17.16,17.13,17.16,588000.0,13.7366,13.7446,13.7205,13.7446,588000.0
2008-06-09 15:55:00,17.16,17.16,17.13,17.13,532000.0,13.7446,13.7446,13.7205,13.7205,532000.0
2008-06-10 09:30:00,17.01,17.11,17.0,17.03,334000.0,13.6244,13.7045,13.6164,13.6404,334000.0
2008-06-10 09:35:00,17.05,17.18,17.05,17.11,195600.0,13.6565,13.7606,13.6565,13.7045,195600.0
2008-06-10 09:40:00,17.14,17.24,17.11,17.22,153600.0,13.7285,13.8086,13.7045,13.7926,153600.0
2008-06-10 09:45:00,17.22,17.23,17.18,17.2,155200.0,13.7926,13.8006,13.7606,13.7766,155200.0
2008-06-10 09:50:00,17.2,17.21,17.16,17.16,172000.0,13.7766,13.7846,13.7446,13.7446,172000.0
2008-06-10 09:55:00,17.16,17.16,17.03,17.04,169200.0,13.7446,13.7446,13.6404,13.6485,169200.0
2008-06-10 10:00:00,17.04,17.05,17.02,17.04,337200.0,13.6485,13.6565,13.6324,13.6485,337200.0
2008-06-10 10:05:00,17.04,17.05,17.01,17.02,202400.0,13.6485,13.6565,13.6244,13.6324,202400.0
2008-06-10 10:10:00,17.02,17.05,17.01,17.04,159200.0,13.6324,13.6565,13.6244,13.6485,159200.0
2008-06-10 10:15:00,17.04,17.05,17.02,17.05,206400.0,13.6485,13.6565,13.6324,13.6565,206400.0
2008-06-10 10:20:00,17.05,17.05,17.02,17.02,167200.0,13.6565,13.6565,13.6324,13.6324,167200.0
2008-06-10 10:25:00,17.03,17.05,17.02,17.03,146000.0,13.6404,13.6565,13.6324,13.6404,146000.0
2008-06-10 10:30:00,17.03,17.04,17.02,17.02,175200.0,13.6404,13.6485,13.6324,13.6324,175200.0
2008-06-10 10:35:00,17.02,17.03,17.01,17.03,155600.0,13.6324,13.6404,13.6244,13.6404,155600.0
2008-06-10 10:40:00,17.02,17.07,17.01,17.07,155600.0,13.6324,13.6725,13.6244,13.6725,155600.0
2008-06-10 10:45:00,17.07,17.07,17.04,17.06,128400.0,13.6725,13.6725,13.6485,13.6645,128400.0
2008-06-10 10:50:00,17.06,17.06,17.03,17.05,104800.0,13.6645,13.6645,13.6404,13.6565,104800.0
2008-06-10 10:55:00,17.05,17.09,17.02,17.05,136800.0,13.6565,13.6885,13.6324,13.6565,136800.0
2008-06-10 11:00:00,17.05,17.09,17.04,17.05,284000.0,13.6565,13.6885,13.6485,13.6565,284000.0
2008-06-10 11:05:00,17.05,17.08,17.03,17.07,188400.0,13.6565,13.6805,13.6404,13.6725,188400.0
2008-06-10 11:10:00,17.08,17.08,17.06,17.07,89600.0,13.6805,13.6805,13.6645,13.6725,89600.0
2008-06-10 11:15:00,17.06,17.08,17.06,17.08,266800.0,13.6645,13.6805,13.6645,13.6805,266800.0
2008-06-10 11:20:00,17.08,17.1,17.07,17.08,115600.0,13.6805,13.6965,13.6725,13.6805,115600.0
2008-06-10 11:25:00,17.08,17.1,17.08,17.09,240000.0,13.6805,13.6965,13.6805,13.6885,240000.0
2008-06-10 11:30:00,17.09,17.12,17.08,17.09,197200.0,13.6885,13.7125,13.6805,13.6885,197200.0
2008-06-10 11:35:00,17.09,17.1,17.08,17.09,84000.0,13.6885,13.6965,13.6805,13.6885,84000.0
2008-06-10 11:40:00,17.09,17.14,17.09,17.14,90800.0,13.6885,13.7285,13.6885,13.7285,90800.0
2008-06-10 11:45:00,17.13,17.16,17.12,17.13,116400.0,13.7205,13.7446,13.7125,13.7205,116400.0
2008-06-10 11:50:00,17.13,17.14,17.09,17.09,90000.0,13.7205,13.7285,13.6885,13.6885,90000.0
2008-06-10 11:55:00,17.09,17.12,17.09,17.11,283200.0,13.6885,13.7125,13.6885,13.7045,283200.0
2008-06-10 12:00:00,17.1,17.11,17.09,17.1,111200.0,13.6965,13.7045,13.6885,13.6965,111200.0
2008-06-10 12:05:00,17.1,17.13,17.1,17.11,57200.0,13.6965,13.7205,13.6965,13.7045,57200.0
2008-06-10 12:10:00,17.11,17.14,17.11,17.11,198400.0,13.7045,13.7285,13.7045,13.7045,198400.0
2008-06-10 12:15:00,17.11,17.15,17.11,17.14,94800.0,13.7045,13.7366,13.7045,13.7285,94800.0
2008-06-10 12:20:00,17.14,17.18,17.13,17.17,73200.0,13.7285,13.7606,13.7205,13.7526,73200.0
2008-06-10 12:25:00,17.18,17.18,17.14,17.16,76400.0,13.7606,13.7606,13.7285,13.7446,76400.0
2008-06-10 12:30:00,17.16,17.18,17.15,17.17,158400.0,13.7446,13.7606,13.7366,13.7526,158400.0
2008-06-10 12:35:00,17.17,17.18,17.16,17.17,86800.0,13.7526,13.7606,13.7446,13.7526,86800.0
2008-06-10 12:40:00,17.16,17.17,17.13,17.14,152400.0,13.7446,13.7526,13.7205,13.7285,152400.0
2008-06-10 12:45:00,17.14,17.14,17.12,17.14,134800.0,13.7285,13.7285,13.7125,13.7285,134800.0
2008-06-10 12:50:00,17.14,17.15,17.13,17.15,132800.0,13.7285,13.7366,13.7205,13.7366,132800.0
2008-06-10 12:55:00,17.15,17.16,17.14,17.14,128800.0,13.7366,13.7446,13.7285,13.7285,128800.0
2008-06-10 13:00:00,17.14,17.15,17.12,17.13,142400.0,13.7285,13.7366,13.7125,13.7205,142400.0
2008-06-10 13:05:00,17.13,17.17,17.12,17.17,109600.0,13.7205,13.7526,13.7125,13.7526,109600.0
2008-06-10 13:10:00,17.17,17.23,17.17,17.22,224800.0,13.7526,13.8006,13.7526,13.7926,224800.0
2008-06-10 13:15:00,17.22,17.23,17.2,17.21,143600.0,13.7926,13.8006,13.7766,13.7846,143600.0
2008-06-10 13:20:00,17.22,17.24,17.21,17.23,135200.0,13.7926,13.8086,13.7846,13.8006,135200.0
2008-06-10 13:25:00,17.23,17.25,17.22,17.25,137200.0,13.8006,13.8167,13.7926,13.8167,137200.0
2008-06-10 13:30:00,17.24,17.25,17.21,17.22,138400.0,13.8086,13.8167,13.7846,13.7926,138400.0
2008-06-10 13:35:00,17.21,17.22,17.18,17.18,143600.0,13.7846,13.7926,13.7606,13.7606,143600.0
2008-06-10 13:40:00,17.19,17.2,17.18,17.2,144800.0,13.7686,13.7766,13.7606,13.7766,144800.0
2008-06-10 13:45:00,17.19,17.19,17.16,17.18,108000.0,13.7686,13.7686,13.7446,13.7606,108000.0
2008-06-10 13:50:00,17.18,17.19,17.16,17.17,86800.0,13.7606,13.7686,13.7446,13.7526,86800.0
2008-06-10 13:55:00,17.17,17.17,17.13,17.14,151200.0,13.7526,13.7526,13.7205,13.7285,151200.0
2008-06-10 14:00:00,17.13,17.16,17.13,17.15,169600.0,13.7205,13.7446,13.7205,13.7366,169600.0
2008-06-10 14:05:00,17.14,17.16,17.13,17.14,130800.0,13.7285,13.7446,13.7205,13.7285,130800.0
2008-06-10 14:10:00,17.13,17.14,17.1,17.1,108000.0,13.7205,13.7285,13.6965,13.6965,108000.0
2008-06-10 14:15:00,17.1,17.13,17.1,17.1,123600.0,13.6965,13.7205,13.6965,13.6965,123600.0
2008-06-10 14:20:00,17.1,17.15,17.1,17.15,128400.0,13.6965,13.7366,13.6965,13.7366,128400.0
2008-06-10 14:25:00,17.15,17.17,17.13,17.17,114000.0,13.7366,13.7526,13.7205,13.7526,114000.0
2008-06-10 14:30:00,17.16,17.17,17.13,17.15,82000.0,13.7446,13.7526,13.7205,13.7366,82000.0
2008-06-10 14:35:00,17.15,17.15,17.11,17.14,100000.0,13.7366,13.7366,13.7045,13.7285,100000.0
2008-06-10 14:40:00,17.14,17.17,17.14,17.15,129600.0,13.7285,13.7526,13.7285,13.7366,129600.0
2008-06-10 14:45:00,17.14,17.15,17.13,17.14,86400.0,13.7285,13.7366,13.7205,13.7285,86400.0
2008-06-10 14:50:00,17.14,17.14,17.12,17.13,153600.0,13.7285,13.7285,13.7125,13.7205,153600.0
2008-06-10 14:55:00,17.13,17.16,17.12,17.15,223600.0,13.7205,13.7446,13.7125,13.7366,223600.0
2008-06-10 15:00:00,17.15,17.18,17.14,17.16,239600.0,13.7366,13.7606,13.7285,13.7446,239600.0
2008-06-10 15:05:00,17.17,17.17,17.14,17.15,176800.0,13.7526,13.7526,13.7285,13.7366,176800.0
2008-06-10 15:10:00,17.15,17.15,17.14,17.15,184000.0,13.7366,13.7366,13.7285,13.7366,184000.0
2008-06-10 15:15:00,17.15,17.15,17.13,17.14,251200.0,13.7366,13.7366,13.7205,13.7285,251200.0
2008-06-10 15:20:00,17.13,17.15,17.13,17.15,246800.0,13.7205,13.7366,13.7205,13.7366,246800.0
2008-06-10 15:25:00,17.15,17.15,17.14,17.15,211600.0,13.7366,13.7366,13.7285,13.7366,211600.0
2008-06-10 15:30:00,17.14,17.17,17.13,17.14,247600.0,13.7285,13.7526,13.7205,13.7285,247600.0
2008-06-10 15:35:00,17.14,17.14,17.11,17.11,303200.0,13.7285,13.7285,13.7045,13.7045,303200.0
2008-06-10 15:40:00,17.11,17.11,17.06,17.08,315600.0,13.7045,13.7045,13.6645,13.6805,315600.0
2008-06-10 15:45:00,17.08,17.11,17.08,17.1,327600.0,13.6805,13.7045,13.6805,13.6965,327600.0
2008-06-10 15:50:00,17.1,17.12,17.09,17.12,307200.0,13.6965,13.7125,13.6885,13.7125,307200.0
2008-06-10 15:55:00,17.12,17.12,17.09,17.1,412800.0,13.7125,13.7125,13.6885,13.6965,412800.0
2008-06-11 09:30:00,17.13,17.13,16.93,17.06,379600.0,13.7205,13.7205,13.5603,13.6645,379600.0
2008-06-11 09:35:00,17.06,17.12,17.02,17.07,188800.0,13.6645,13.7125,13.6324,13.6725,188800.0
2008-06-11 09:40:00,17.07,17.07,17.0,17.05,155600.0,13.6725,13.6725,13.6164,13.6565,155600.0
2008-06-11 09:45:00,17.05,17.08,17.04,17.07,173600.0,13.6565,13.6805,13.6485,13.6725,173600.0
2008-06-11 09:50:00,17.07,17.08,17.03,17.04,227200.0,13.6725,13.6805,13.6404,13.6485,227200.0
2008-06-11 09:55:00,17.04,17.06,17.02,17.04,176400.0,13.6485,13.6645,13.6324,13.6485,176400.0
2008-06-11 10:00:00,17.04,17.05,17.03,17.04,206000.0,13.6485,13.6565,13.6404,13.6485,206000.0
2008-06-11 10:05:00,17.04,17.05,17.03,17.03,309200.0,13.6485,13.6565,13.6404,13.6404,309200.0
2008-06-11 10:10:00,17.03,17.04,16.97,17.01,894400.0,13.6404,13.6485,13.5924,13.6244,894400.0
2008-06-11 10:15:00,17.02,17.03,17.0,17.01,492800.0,13.6324,13.6404,13.6164,13.6244,492800.0
2008-06-11 10:20:00,17.01,17.06,17.0,17.05,188000.0,13.6244,13.6645,13.6164,13.6565,188000.0
2008-06-11 10:25:00,17.06,17.06,16.99,17.0,185200.0,13.6645,13.6645,13.6084,13.6164,185200.0
2008-06-11 10:30:00,17.0,17.06,17.0,17.02,250400.0,13.6164,13.6645,13.6164,13.6324,250400.0
2008-06-11 10:35:00,17.02,17.04,16.99,17.03,267200.0,13.6324,13.6485,13.6084,13.6404,267200.0
2008-06-11 10:40:00,17.01,17.01,16.96,17.0,155600.0,13.6244,13.6244,13.5844,13.6164,155600.0
2008-06-11 10:45:00,17.0,17.04,17.0,17.01,148800.0,13.6164,13.6485,13.6164,13.6244,148800.0
2008-06-11 10:50:00,17.01,17.04,16.99,17.03,143200.0,13.6244,13.6485,13.6084,13.6404,143200.0
2008-06-11 10:55:00,17.03,17.05,17.01,17.05,178000.0,13.6404,13.6565,13.6244,13.6565,178000.0
2008-06-11 11:00:00,17.05,17.05,17.02,17.04,176000.0,13.6565,13.6565,13.6324,13.6485,176000.0
2008-06-11 11:05:00,17.04,17.05,17.0,17.04,208400.0,13.6485,13.6565,13.6164,13.6485,208400.0
2008-06-11 11:10:00,17.04,17.05,17.03,17.04,104000.0,13.6485,13.6565,13.6404,13.6485,104000.0
2008-06-11 11:15:00,17.04,17.05,17.02,17.04,142400.0,13.6485,13.6565,13.6324,13.6485,142400.0
2008-06-11 11:20:00,17.04,17.05,17.03,17.04,156800.0,13.6485,13.6565,13.6404,13.6485,156800.0
2008-06-11 11:25:00,17.03,17.04,16.99,16.99,277600.0,13.6404,13.6485,13.6084,13.6084,277600.0
2008-06-11 11:30:00,16.99,17.0,16.93,17.0,244800.0,13.6084,13.6164,13.5603,13.6164,244800.0
2008-06-11 11:35:00,17.0,17.02,16.99,17.02,100800.0,13.6164,13.6324,13.6084,13.6324,100800.0
2008-06-11 11:40:00,17.02,17.03,17.0,17.0,86400.0,13.6324,13.6404,13.6164,13.6164,86400.0
2008-06-11 11:45:00,17.0,17.0,16.96,16.96,269600.0,13.6164,13.6164,13.5844,13.5844,269600.0
2008-06-11 11:50:00,16.97,17.01,16.95,17.0,353600.0,13.5924,13.6244,13.5764,13.6164,353600.0
2008-06-11 11:55:00,16.99,17.01,16.97,16.97,132400.0,13.6084,13.6244,13.5924,13.5924,132400.0
2008-06-11 12:00:00,16.97,17.0,16.96,16.97,160400.0,13.5924,13.6164,13.5844,13.5924,160400.0
2008-06-11 12:05:00,16.97,17.03,16.96,17.02,164800.0,13.5924,13.6404,13.5844,13.6324,164800.0
2008-06-11 12:10:00,17.02,17.02,16.99,17.0,140000.0,13.6324,13.6324,13.6084,13.6164,140000.0
2008-06-11 12:15:00,17.0,17.04,17.0,17.0,136000.0,13.6164,13.6485,13.6164,13.6164,136000.0
2008-06-11 12:20:00,17.0,17.02,16.99,17.01,204400.0,13.6164,13.6324,13.6084,13.6244,204400.0
2008-06-11 12:25:00,17.01,17.01,16.98,17.0,80800.0,13.6244,13.6244,13.6004,13.6164,80800.0
2008-06-11 12:30:00,16.99,17.01,16.99,17.0,156800.0,13.6084,13.6244,13.6084,13.6164,156800.0
2008-06-11 12:35:00,17.0,17.01,17.0,17.0,207600.0,13.6164,13.6244,13.6164,13.6164,207600.0
2008-06-11 12:40:00,17.01,17.02,16.98,17.0,226000.0,13.6244,13.6324,13.6004,13.6164,226000.0
2008-06-11 12:45:00,16.99,17.0,16.97,17.0,118800.0,13.6084,13.6164,13.5924,13.6164,118800.0
2008-06-11 12:50:00,17.01,17.01,16.98,16.98,68400.0,13.6244,13.6244,13.6004,13.6004,68400.0
2008-06-11 12:55:00,16.98,17.0,16.97,16.99,67600.0,13.6004,13.6164,13.5924,13.6084,67600.0
2008-06-11 13:00:00,16.99,17.03,16.99,17.02,188400.0,13.6084,13.6404,13.6084,13.6324,188400.0
2008-06-11 13:05:00,17.02,17.03,17.01,17.03,65600.0,13.6324,13.6404,13.6244,13.6404,65600.0
2008-06-11 13:10:00,17.02,17.03,17.0,17.03,84000.0,13.6324,13.6404,13.6164,13.6404,84000.0
2008-06-11 13:15:00,17.02,17.03,17.0,17.0,107600.0,13.6324,13.6404,13.6164,13.6164,107600.0
2008-06-11 13:20:00,17.0,17.01,16.98,17.0,143200.0,13.6164,13.6244,13.6004,13.6164,143200.0
2008-06-11 13:25:00,17.0,17.01,16.99,17.01,62800.0,13.6164,13.6244,13.6084,13.6244,62800.0
2008-06-11 13:30:00,17.01,17.01,16.99,17.0,114800.0,13.6244,13.6244,13.6084,13.6164,114800.0
2008-06-11 13:35:00,17.0,17.0,16.98,16.99,178800.0,13.6164,13.6164,13.6004,13.6084,178800.0
2008-06-11 13:40:00,16.99,17.01,16.98,17.01,142400.0,13.6084,13.6244,13.6004,13.6244,142400.0
2008-06-11 13:45:00,17.01,17.03,17.0,17.02,286400.0,13.6244,13.6404,13.6164,13.6324,286400.0
2008-06-11 13:50:00,17.01,17.02,17.01,17.02,103600.0,13.6244,13.6324,13.6244,13.6324,103600.0
2008-06-11 13:55:00,17.02,17.04,17.01,17.04,524400.0,13.6324,13.6485,13.6244,13.6485,524400.0
2008-06-11 14:00:00,17.04,17.04,17.0,17.02,280800.0,13.6485,13.6485,13.6164,13.6324,280800.0
2008-06-11 14:05:00,17.02,17.04,17.0,17.03,130000.0,13.6324,13.6485,13.6164,13.6404,130000.0
2008-06-11 14:10:00,17.03,17.04,17.02,17.03,190800.0,13.6404,13.6485,13.6324,13.6404,190800.0
2008-06-11 14:15:00,17.03,17.04,17.03,17.04,87200.0,13.6404,13.6485,13.6404,13.6485,87200.0
2008-06-11 14:20:00,17.03,17.06,17.02,17.05,212000.0,13.6404,13.6645,13.6324,13.6565,212000.0
2008-06-11 14:25:00,17.05,17.06,17.03,17.04,183600.0,13.6565,13.6645,13.6404,13.6485,183600.0
2008-06-11 14:30:00,17.04,17.06,17.03,17.04,126800.0,13.6485,13.6645,13.6404,13.6485,126800.0
2008-06-11 14:35:00,17.04,17.04,17.02,17.04,171200.0,13.6485,13.6485,13.6324,13.6485,171200.0
2008-06-11 14:40:00,17.04,17.05,17.02,17.03,220800.0,13.6485,13.6565,13.6324,13.6404,220800.0
2008-06-11 14:45:00,17.03,17.05,17.02,17.04,236800.0,13.6404,13.6565,13.6324,13.6485,236800.0
2008-06-11 14:50:00,17.04,17.04,17.03,17.03,136400.0,13.6485,13.6485,13.6404,13.6404,136400.0
2008-06-11 14:55:00,17.03,17.03,16.98,16.98,184800.0,13.6404,13.6404,13.6004,13.6004,184800.0
2008-06-11 15:00:00,16.98,16.98,16.96,16.97,336400.0,13.6004,13.6004,13.5844,13.5924,336400.0
2008-06-11 15:05:00,16.97,16.98,16.96,16.96,179600.0,13.5924,13.6004,13.5844,13.5844,179600.0
2008-06-11 15:10:00,16.96,16.98,16.95,16.97,391200.0,13.5844,13.6004,13.5764,13.5924,391200.0
2008-06-11 15:15:00,16.97,16.99,16.93,16.95,295600.0,13.5924,13.6084,13.5603,13.5764,295600.0
2008-06-11 15:20:00,16.94,16.95,16.93,16.95,292000.0,13.5684,13.5764,13.5603,13.5764,292000.0
2008-06-11 15:25:00,16.95,16.97,16.93,16.97,204400.0,13.5764,13.5924,13.5603,13.5924,204400.0
2008-06-11 15:30:00,16.97,16.98,16.95,16.96,321200.0,13.5924,13.6004,13.5764,13.5844,321200.0
2008-06-11 15:35:00,16.96,16.96,16.9,16.91,212400.0,13.5844,13.5844,13.5363,13.5443,212400.0
2008-06-11 15:40:00,16.91,16.92,16.86,16.86,498800.0,13.5443,13.5523,13.5043,13.5043,498800.0
2008-06-11 15:45:00,16.86,16.87,16.84,16.85,454400.0,13.5043,13.5123,13.4883,13.4963,454400.0
2008-06-11 15:50:00,16.84,16.88,16.84,16.88,354000.0,13.4883,13.5203,13.4883,13.5203,354000.0
2008-06-11 15:55:00,16.87,16.93,16.85,16.88,994800.0,13.5123,13.5603,13.4963,13.5203,994800.0
2008-06-12 09:30:00,16.92,17.13,16.92,17.07,232800.0,13.5523,13.7205,13.5523,13.6725,232800.0
2008-06-12 09:35:00,17.08,17.15,17.05,17.06,210400.0,13.6805,13.7366,13.6565,13.6645,210400.0
2008-06-12 09:40:00,17.07,17.15,17.07,17.09,270000.0,13.6725,13.7366,13.6725,13.6885,270000.0
2008-06-12 09:45:00,17.09,17.1,17.04,17.05,240400.0,13.6885,13.6965,13.6485,13.6565,240400.0
2008-06-12 09:50:00,17.04,17.06,17.03,17.06,167200.0,13.6485,13.6645,13.6404,13.6645,167200.0
2008-06-12 09:55:00,17.08,17.12,17.08,17.1,183600.0,13.6805,13.7125,13.6805,13.6965,183600.0
2008-06-12 10:00:00,17.09,17.13,17.08,17.11,404400.0,13.6885,13.7205,13.6805,13.7045,404400.0
2008-06-12 10:05:00,17.12,17.12,17.09,17.1,170800.0,13.7125,13.7125,13.6885,13.6965,170800.0
2008-06-12 10:10:00,17.1,17.1,17.04,17.06,174400.0,13.6965,13.6965,13.6485,13.6645,174400.0
2008-06-12 10:15:00,17.08,17.08,17.0,17.01,160800.0,13.6805,13.6805,13.6164,13.6244,160800.0
2008-06-12 10:20:00,17.01,17.04,16.98,16.98,157200.0,13.6244,13.6485,13.6004,13.6004,157200.0
2008-06-12 10:25:00,16.98,17.08,16.98,17.05,216000.0,13.6004,13.6805,13.6004,13.6565,216000.0
2008-06-12 10:30:00,17.05,17.06,17.03,17.03,100400.0,13.6565,13.6645,13.6404,13.6404,100400.0
2008-06-12 10:35:00,17.03,17.03,16.93,16.98,174000.0,13.6404,13.6404,13.5603,13.6004,174000.0
2008-06-12 10:40:00,16.97,16.98,16.91,16.92,139200.0,13.5924,13.6004,13.5443,13.5523,139200.0
2008-06-12 10:45:00,16.92,16.93,16.9,16.91,159200.0,13.5523,13.5603,13.5363,13.5443,159200.0
2008-06-12 10:50:00,16.91,16.94,16.89,16.93,82000.0,13.5443,13.5684,13.5283,13.5603,82000.0
2008-06-12 10:55:00,16.93,17.0,16.92,17.0,86800.0,13.5603,13.6164,13.5523,13.6164,86800.0
2008-06-12 11:00:00,17.0,17.03,17.0,17.01,81600.0,13.6164,13.6404,13.6164,13.6244,81600.0
2008-06-12 11:05:00,17.01,17.04,17.0,17.0,68000.0,13.6244,13.6485,13.6164,13.6164,68000.0
2008-06-12 11:10:00,17.01,17.01,16.96,16.99,73200.0,13.6244,13.6244,13.5844,13.6084,73200.0
2008-06-12 11:15:00,16.99,17.02,16.98,16.98,111600.0,13.6084,13.6324,13.6004,13.6004,111600.0
2008-06-12 11:20:00,16.98,17.04,16.98,16.99,86400.0,13.6004,13.6485,13.6004,13.6084,86400.0
2008-06-12 11:25:00,16.99,16.99,16.93,16.93,70000.0,13.6084,13.6084,13.5603,13.5603,70000.0
2008-06-12 11:30:00,16.93,16.99,16.93,16.97,178400.0,13.5603,13.6084,13.5603,13.5924,178400.0
2008-06-12 11:35:00,16.97,17.0,16.96,16.97,90800.0,13.5924,13.6164,13.5844,13.5924,90800.0
2008-06-12 11:40:00,16.96,16.97,16.9,16.91,52800.0,13.5844,13.5924,13.5363,13.5443,52800.0
2008-06-12 11:45:00,16.91,16.94,16.91,16.93,62000.0,13.5443,13.5684,13.5443,13.5603,62000.0
2008-06-12 11:50:00,16.93,16.95,16.92,16.95,46000.0,13.5603,13.5764,13.5523,13.5764,46000.0
2008-06-12 11:55:00,16.94,16.96,16.93,16.95,40000.0,13.5684,13.5844,13.5603,13.5764,40000.0
2008-06-12 12:00:00,16.96,16.97,16.95,16.97,69600.0,13.5844,13.5924,13.5764,13.5924,69600.0
2008-06-12 12:05:00,16.97,16.99,16.96,16.97,76400.0,13.5924,13.6084,13.5844,13.5924,76400.0
2008-06-12 12:10:00,16.98,16.99,16.96,16.97,43200.0,13.6004,13.6084,13.5844,13.5924,43200.0
2008-06-12 12:15:00,16.97,16.97,16.95,16.96,45600.0,13.5924,13.5924,13.5764,13.5844,45600.0
2008-06-12 12:20:00,16.95,16.96,16.95,16.96,42800.0,13.5764,13.5844,13.5764,13.5844,42800.0
2008-06-12 12:25:00,16.96,16.98,16.95,16.95,47600.0,13.5844,13.6004,13.5764,13.5764,47600.0
2008-06-12 12:30:00,16.96,16.96,16.93,16.94,74400.0,13.5844,13.5844,13.5603,13.5684,74400.0
2008-06-12 12:35:00,16.94,16.95,16.93,16.94,67600.0,13.5684,13.5764,13.5603,13.5684,67600.0
2008-06-12 12:40:00,16.94,16.97,16.93,16.95,86400.0,13.5684,13.5924,13.5603,13.5764,86400.0
2008-06-12 12:45:00,16.95,16.96,16.92,16.93,102400.0,13.5764,13.5844,13.5523,13.5603,102400.0
2008-06-12 12:50:00,16.93,16.95,16.9,16.9,94400.0,13.5603,13.5764,13.5363,13.5363,94400.0
2008-06-12 12:55:00,16.9,16.92,16.89,16.91,105200.0,13.5363,13.5523,13.5283,13.5443,105200.0
2008-06-12 13:00:00,16.9,16.93,16.9,16.92,77600.0,13.5363,13.5603,13.5363,13.5523,77600.0
2008-06-12 13:05:00,16.91,16.92,16.86,16.87,61200.0,13.5443,13.5523,13.5043,13.5123,61200.0
2008-06-12 13:10:00,16.87,16.87,16.83,16.84,125200.0,13.5123,13.5123,13.4803,13.4883,125200.0
2008-06-12 13:15:00,16.85,16.85,16.79,16.79,102400.0,13.4963,13.4963,13.4482,13.4482,102400.0
2008-06-12 13:20:00,16.79,16.81,16.77,16.78,193600.0,13.4482,13.4642,13.4322,13.4402,193600.0
2008-06-12 13:25:00,16.78,16.81,16.77,16.79,104800.0,13.4402,13.4642,13.4322,13.4482,104800.0
2008-06-12 13:30:00,16.8,16.81,16.75,16.77,127200.0,13.4562,13.4642,13.4162,13.4322,127200.0
2008-06-12 13:35:00,16.77,16.78,16.75,16.76,120000.0,13.4322,13.4402,13.4162,13.4242,120000.0
2008-06-12 13:40:00,16.76,16.77,16.74,16.74,103200.0,13.4242,13.4322,13.4082,13.4082,103200.0
2008-06-12 13:45:00,16.75,16.76,16.71,16.71,82800.0,13.4162,13.4242,13.3841,13.3841,82800.0
2008-06-12 13:50:00,16.71,16.71,16.68,16.71,134800.0,13.3841,13.3841,13.3601,13.3841,134800.0
2008-06-12 13:55:00,16.7,16.71,16.68,16.7,73200.0,13.3761,13.3841,13.3601,13.3761,73200.0
2008-06-12 14:00:00,16.7,16.73,16.7,16.71,140000.0,13.3761,13.4002,13.3761,13.3841,140000.0
2008-06-12 14:05:00,16.71,16.75,16.7,16.75,179200.0,13.3841,13.4162,13.3761,13.4162,179200.0
2008-06-12 14:10:00,16.75,16.76,16.73,16.75,99600.0,13.4162,13.4242,13.4002,13.4162,99600.0
2008-06-12 14:15:00,16.75,16.77,16.74,16.75,86000.0,13.4162,13.4322,13.4082,13.4162,86000.0
2008-06-12 14:20:00,16.75,16.78,16.75,16.75,116800.0,13.4162,13.4402,13.4162,13.4162,116800.0
2008-06-12 14:25:00,16.76,16.77,16.72,16.72,134400.0,13.4242,13.4322,13.3921,13.3921,134400.0
2008-06-12 14:30:00,16.73,16.76,16.72,16.75,92400.0,13.4002,13.4242,13.3921,13.4162,92400.0
2008-06-12 14:35:00,16.75,16.75,16.7,16.71,112000.0,13.4162,13.4162,13.3761,13.3841,112000.0
2008-06-12 14:40:00,16.71,16.72,16.7,16.7,112000.0,13.3841,13.3921,13.3761,13.3761,112000.0
2008-06-12 14:45:00,16.71,16.71,16.67,16.68,189600.0,13.3841,13.3841,13.3521,13.3601,189600.0
2008-06-12 14:50:00,16.69,16.69,16.66,16.68,112800.0,13.3681,13.3681,13.3441,13.3601,112800.0
2008-06-12 14:55:00,16.68,16.69,16.65,16.68,162000.0,13.3601,13.3681,13.3361,13.3601,162000.0
2008-06-12 15:00:00,16.68,16.68,16.65,16.67,182000.0,13.3601,13.3601,13.3361,13.3521,182000.0
2008-06-12 15:05:00,16.68,16.71,16.66,16.7,142000.0,13.3601,13.3841,13.3441,13.3761,142000.0
2008-06-12 15:10:00,16.7,16.72,16.67,16.69,162800.0,13.3761,13.3921,13.3521,13.3681,162800.0
2008-06-12 15:15:00,16.69,16.69,16.65,16.66,151200.0,13.3681,13.3681,13.3361,13.3441,151200.0
2008-06-12 15:20:00,16.66,16.68,16.65,16.66,193200.0,13.3441,13.3601,13.3361,13.3441,193200.0
2008-06-12 15:25:00,16.66,16.66,16.61,16.65,263200.0,13.3441,13.3441,13.304,13.3361,263200.0
2008-06-12 15:30:00,16.66,16.7,16.65,16.69,244400.0,13.3441,13.3761,13.3361,13.3681,244400.0
2008-06-12 15:35:00,16.69,16.7,16.67,16.68,278800.0,13.3681,13.3761,13.3521,13.3601,278800.0
2008-06-12 15:40:00,16.68,16.71,16.66,16.69,326800.0,13.3601,13.3841,13.3441,13.3681,326800.0
2008-06-12 15:45:00,16.7,16.74,16.69,16.71,410800.0,13.3761,13.4082,13.3681,13.3841,410800.0
2008-06-12 15:50:00,16.71,16.74,16.68,16.69,504000.0,13.3841,13.4082,13.3601,13.3681,504000.0
2008-06-12 15:55:00,16.69,16.71,16.68,16.71,362400.0,13.3681,13.3841,13.3601,13.3841,362400.0
2008-06-13 09:30:00,16.77,16.89,16.77,16.87,137200.0,13.4322,13.5283,13.4322,13.5123,137200.0
2008-06-13 09:35:00,16.88,16.95,16.82,16.95,68000.0,13.5203,13.5764,13.4722,13.5764,68000.0
2008-06-13 09:40:00,16.94,16.95,16.89,16.95,103200.0,13.5684,13.5764,13.5283,13.5764,103200.0
2008-06-13 09:45:00,16.94,16.95,16.91,16.91,146800.0,13.5684,13.5764,13.5443,13.5443,146800.0
2008-06-13 09:50:00,16.93,16.99,16.91,16.97,160400.0,13.5603,13.6084,13.5443,13.5924,160400.0
2008-06-13 09:55:00,16.97,17.09,16.95,17.08,261200.0,13.5924,13.6885,13.5764,13.6805,261200.0
2008-06-13 10:00:00,17.07,17.2,17.05,17.18,303200.0,13.6725,13.7766,13.6565,13.7606,303200.0
2008-06-13 10:05:00,17.19,17.27,17.18,17.26,395600.0,13.7686,13.8327,13.7606,13.8247,395600.0
2008-06-13 10:10:00,17.26,17.3,17.21,17.3,335200.0,13.8247,13.8567,13.7846,13.8567,335200.0
2008-06-13 10:15:00,17.31,17.4,17.3,17.36,302800.0,13.8647,13.9368,13.8567,13.9048,302800.0
2008-06-13 10:20:00,17.36,17.43,17.35,17.38,356000.0,13.9048,13.9608,13.8968,13.9208,356000.0
2008-06-13 10:25:00,17.38,17.38,17.3,17.31,247600.0,13.9208,13.9208,13.8567,13.8647,247600.0
2008-06-13 10:30:00,17.31,17.34,17.26,17.27,301600.0,13.8647,13.8887,13.8247,13.8327,301600.0
2008-06-13 10:35:00,17.27,17.3,17.25,17.27,114800.0,13.8327,13.8567,13.8167,13.8327,114800.0
2008-06-13 10:40:00,17.27,17.3,17.26,17.26,124800.0,13.8327,13.8567,13.8247,13.8247,124800.0
2008-06-13 10:45:00,17.26,17.28,17.24,17.26,232800.0,13.8247,13.8407,13.8086,13.8247,232800.0
2008-06-13 10:50:00,17.26,17.27,17.24,17.24,190000.0,13.8247,13.8327,13.8086,13.8086,190000.0
2008-06-13 10:55:00,17.24,17.26,17.19,17.25,148000.0,13.8086,13.8247,13.7686,13.8167,148000.0
2008-06-13 11:00:00,17.25,17.26,17.24,17.25,146800.0,13.8167,13.8247,13.8086,13.8167,146800.0
2008-06-13 11:05:00,17.25,17.26,17.22,17.23,128400.0,13.8167,13.8247,13.7926,13.8006,128400.0
2008-06-13 11:10:00,17.24,17.25,17.23,17.25,112800.0,13.8086,13.8167,13.8006,13.8167,112800.0
2008-06-13 11:15:00,17.25,17.26,17.22,17.24,86800.0,13.8167,13.8247,13.7926,13.8086,86800.0
2008-06-13 11:20:00,17.24,17.26,17.23,17.25,81200.0,13.8086,13.8247,13.8006,13.8167,81200.0
2008-06-13 11:25:00,17.25,17.26,17.23,17.25,102000.0,13.8167,13.8247,13.8006,13.8167,102000.0
2008-06-13 11:30:00,17.25,17.26,17.21,17.23,97200.0,13.8167,13.8247,13.7846,13.8006,97200.0
2008-06-13 11:35:00,17.23,17.24,17.23,17.23,36400.0,13.8006,13.8086,13.8006,13.8006,36400.0
2008-06-13 11:40:00,17.23,17.23,17.22,17.22,104400.0,13.8006,13.8006,13.7926,13.7926,104400.0
2008-06-13 11:45:00,17.22,17.24,17.22,17.23,132800.0,13.7926,13.8086,13.7926,13.8006,132800.0
2008-06-13 11:50:00,17.23,17.24,17.23,17.23,62000.0,13.8006,13.8086,13.8006,13.8006,62000.0
2008-06-13 11:55:00,17.23,17.26,17.23,17.25,110400.0,13.8006,13.8247,13.8006,13.8167,110400.0
2008-06-13 12:00:00,17.25,17.26,17.23,17.23,59600.0,13.8167,13.8247,13.8006,13.8006,59600.0
2008-06-13 12:05:00,17.24,17.28,17.24,17.25,90400.0,13.8086,13.8407,13.8086,13.8167,90400.0
2008-06-13 12:10:00,17.25,17.26,17.23,17.24,66400.0,13.8167,13.8247,13.8006,13.8086,66400.0
2008-06-13 12:15:00,17.24,17.24,17.2,17.24,94000.0,13.8086,13.8086,13.7766,13.8086,94000.0
2008-06-13 12:20:00,17.24,17.24,17.23,17.23,30800.0,13.8086,13.8086,13.8006,13.8006,30800.0
2008-06-13 12:25:00,17.23,17.27,17.23,17.25,36400.0,13.8006,13.8327,13.8006,13.8167,36400.0
2008-06-13 12:30:00,17.25,17.29,17.25,17.28,64800.0,13.8167,13.8487,13.8167,13.8407,64800.0
2008-06-13 12:35:00,17.28,17.28,17.23,17.23,64400.0,13.8407,13.8407,13.8006,13.8006,64400.0
2008-06-13 12:40:00,17.23,17.25,17.22,17.23,170000.0,13.8006,13.8167,13.7926,13.8006,170000.0
2008-06-13 12:45:00,17.23,17.25,17.21,17.21,41200.0,13.8006,13.8167,13.7846,13.7846,41200.0
2008-06-13 12:50:00,17.22,17.22,17.19,17.22,88000.0,13.7926,13.7926,13.7686,13.7926,88000.0
2008-06-13 12:55:00,17.22,17.23,17.21,17.22,70400.0,13.7926,13.8006,13.7846,13.7926,70400.0
2008-06-13 13:00:00,17.21,17.22,17.19,17.2,90400.0,13.7846,13.7926,13.7686,13.7766,90400.0
2008-06-13 13:05:00,17.2,17.21,17.17,17.18,84400.0,13.7766,13.7846,13.7526,13.7606,84400.0
2008-06-13 13:10:00,17.19,17.22,17.18,17.21,121200.0,13.7686,13.7926,13.7606,13.7846,121200.0
2008-06-13 13:15:00,17.2,17.21,17.2,17.21,46400.0,13.7766,13.7846,13.7766,13.7846,46400.0
2008-06-13 13:20:00,17.21,17.23,17.19,17.21,102000.0,13.7846,13.8006,13.7686,13.7846,102000.0
2008-06-13 13:25:00,17.22,17.23,17.21,17.21,128000.0,13.7926,13.8006,13.7846,13.7846,128000.0
2008-06-13 13:30:00,17.22,17.24,17.21,17.22,64000.0,13.7926,13.8086,13.7846,13.7926,64000.0
2008-06-13 13:35:00,17.22,17.23,17.19,17.2,73200.0,13.7926,13.8006,13.7686,13.7766,73200.0
2008-06-13 13:40:00,17.2,17.21,17.19,17.2,58000.0,13.7766,13.7846,13.7686,13.7766,58000.0
2008-06-13 13:45:00,17.2,17.22,17.18,17.21,72400.0,13.7766,13.7926,13.7606,13.7846,72400.0
2008-06-13 13:50:00,17.21,17.22,17.19,17.21,58000.0,13.7846,13.7926,13.7686,13.7846,58000.0
2008-06-13 13:55:00,17.21,17.22,17.21,17.22,25600.0,13.7846,13.7926,13.7846,13.7926,25600.0
2008-06-13 14:00:00,17.21,17.23,17.19,17.21,85600.0,13.7846,13.8006,13.7686,13.7846,85600.0
2008-06-13 14:05:00,17.21,17.22,17.18,17.22,74000.0,13.7846,13.7926,13.7606,13.7926,74000.0
2008-06-13 14:10:00,17.22,17.25,17.21,17.23,88000.0,13.7926,13.8167,13.7846,13.8006,88000.0
2008-06-13 14:15:00,17.24,17.29,17.23,17.28,137200.0,13.8086,13.8487,13.8006,13.8407,137200.0
2008-06-13 14:20:00,17.28,17.28,17.23,17.25,80800.0,13.8407,13.8407,13.8006,13.8167,80800.0
2008-06-13 14:25:00,17.25,17.26,17.22,17.24,69600.0,13.8167,13.8247,13.7926,13.8086,69600.0
2008-06-13 14:30:00,17.24,17.26,17.24,17.25,110800.0,13.8086,13.8247,13.8086,13.8167,110800.0
2008-06-13 14:35:00,17.25,17.26,17.24,17.24,65600.0,13.8167,13.8247,13.8086,13.8086,65600.0
2008-06-13 14:40:00,17.24,17.26,17.24,17.24,230000.0,13.8086,13.8247,13.8086,13.8086,230000.0
2008-06-13 14:45:00,17.25,17.25,17.23,17.24,96000.0,13.8167,13.8167,13.8006,13.8086,96000.0
2008-06-13 14:50:00,17.24,17.24,17.21,17.23,209600.0,13.8086,13.8086,13.7846,13.8006,209600.0
2008-06-13 14:55:00,17.23,17.25,17.19,17.24,212800.0,13.8006,13.8167,13.7686,13.8086,212800.0
2008-06-13 15:00:00,17.24,17.25,17.22,17.24,221600.0,13.8086,13.8167,13.7926,13.8086,221600.0
2008-06-13 15:05:00,17.24,17.24,17.21,17.21,191600.0,13.8086,13.8086,13.7846,13.7846,191600.0
2008-06-13 15:10:00,17.21,17.22,17.2,17.21,261600.0,13.7846,13.7926,13.7766,13.7846,261600.0
2008-06-13 15:15:00,17.2,17.22,17.19,17.19,359200.0,13.7766,13.7926,13.7686,13.7686,359200.0
2008-06-13 15:20:00,17.18,17.19,17.17,17.17,283600.0,13.7606,13.7686,13.7526,13.7526,283600.0
2008-06-13 15:25:00,17.17,17.17,17.13,17.14,215200.0,13.7526,13.7526,13.7205,13.7285,215200.0
2008-06-13 15:30:00,17.14,17.15,17.11,17.11,364800.0,13.7285,13.7366,13.7045,13.7045,364800.0
2008-06-13 15:35:00,17.11,17.14,17.09,17.14,412800.0,13.7045,13.7285,13.6885,13.7285,412800.0
2008-06-13 15:40:00,17.14,17.18,17.14,17.14,472000.0,13.7285,13.7606,13.7285,13.7285,472000.0
2008-06-13 15:45:00,17.14,17.2,17.13,17.18,724000.0,13.7285,13.7766,13.7205,13.7606,724000.0
2008-06-13 15:50:00,17.19,17.23,17.18,17.23,660800.0,13.7686,13.8006,13.7606,13.8006,660800.0
2008-06-13 15:55:00,17.22,17.24,17.21,17.23,388400.0,13.7926,13.8086,13.7846,13.8006,388400.0
2008-06-16 09:30:00,17.17,17.22,16.97,16.99,240400.0,13.7526,13.7926,13.5924,13.6084,240400.0
2008-06-16 09:35:00,17.0,17.08,16.99,17.04,154800.0,13.6164,13.6805,13.6084,13.6485,154800.0
2008-06-16 09:40:00,17.04,17.1,17.01,17.09,179600.0,13.6485,13.6965,13.6244,13.6885,179600.0
2008-06-16 09:45:00,17.08,17.09,17.04,17.05,102400.0,13.6805,13.6885,13.6485,13.6565,102400.0
2008-06-16 09:50:00,17.04,17.07,17.04,17.05,155200.0,13.6485,13.6725,13.6485,13.6565,155200.0
2008-06-16 09:55:00,17.05,17.06,17.0,17.02,118800.0,13.6565,13.6645,13.6164,13.6324,118800.0
2008-06-16 10:00:00,17.01,17.05,17.0,17.01,108000.0,13.6244,13.6565,13.6164,13.6244,108000.0
2008-06-16 10:05:00,17.01,17.05,17.0,17.03,226800.0,13.6244,13.6565,13.6164,13.6404,226800.0
2008-06-16 10:10:00,17.03,17.03,17.0,17.03,83200.0,13.6404,13.6404,13.6164,13.6404,83200.0
2008-06-16 10:15:00,17.03,17.05,17.02,17.05,123600.0,13.6404,13.6565,13.6324,13.6565,123600.0
2008-06-16 10:20:00,17.05,17.08,17.02,17.06,203200.0,13.6565,13.6805,13.6324,13.6645,203200.0
2008-06-16 10:25:00,17.06,17.06,17.04,17.06,208400.0,13.6645,13.6645,13.6485,13.6645,208400.0
2008-06-16 10:30:00,17.06,17.07,17.02,17.03,235600.0,13.6645,13.6725,13.6324,13.6404,235600.0
2008-06-16 10:35:00,17.03,17.03,17.0,17.0,157600.0,13.6404,13.6404,13.6164,13.6164,157600.0
2008-06-16 10:40:00,17.01,17.01,17.0,17.0,106800.0,13.6244,13.6244,13.6164,13.6164,106800.0
2008-06-16 10:45:00,17.01,17.03,16.99,17.03,233600.0,13.6244,13.6404,13.6084,13.6404,233600.0
2008-06-16 10:50:00,17.03,17.06,17.03,17.05,84400.0,13.6404,13.6645,13.6404,13.6565,84400.0
2008-06-16 10:55:00,17.05,17.1,17.05,17.1,138800.0,13.6565,13.6965,13.6565,13.6965,138800.0
2008-06-16 11:00:00,17.09,17.1,17.01,17.03,148800.0,13.6885,13.6965,13.6244,13.6404,148800.0
2008-06-16 11:05:00,17.03,17.05,17.0,17.0,145200.0,13.6404,13.6565,13.6164,13.6164,145200.0
2008-06-16 11:10:00,17.0,17.0,17.0,17.0,115600.0,13.6164,13.6164,13.6164,13.6164,115600.0
2008-06-16 11:15:00,17.0,17.02,17.0,17.01,151200.0,13.6164,13.6324,13.6164,13.6244,151200.0
2008-06-16 11:20:00,17.01,17.01,16.98,17.0,104800.0,13.6244,13.6244,13.6004,13.6164,104800.0
2008-06-16 11:25:00,17.0,17.05,16.99,17.04,97200.0,13.6164,13.6565,13.6084,13.6485,97200.0
2008-06-16 11:30:00,17.04,17.05,17.03,17.03,79600.0,13.6485,13.6565,13.6404,13.6404,79600.0
2008-06-16 11:35:00,17.03,17.06,17.03,17.05,69600.0,13.6404,13.6645,13.6404,13.6565,69600.0
2008-06-16 11:40:00,17.05,17.06,17.03,17.06,53200.0,13.6565,13.6645,13.6404,13.6645,53200.0
2008-06-16 11:45:00,17.05,17.06,17.04,17.06,44000.0,13.6565,13.6645,13.6485,13.6645,44000.0
2008-06-16 11:50:00,17.06,17.07,17.05,17.06,109600.0,13.6645,13.6725,13.6565,13.6645,109600.0
2008-06-16 11:55:00,17.06,17.07,17.05,17.06,38800.0,13.6645,13.6725,13.6565,13.6645,38800.0
2008-06-16 12:00:00,17.06,17.08,17.01,17.02,881600.0,13.6645,13.6805,13.6244,13.6324,881600.0
2008-06-16 12:05:00,17.02,17.03,17.0,17.03,127600.0,13.6324,13.6404,13.6164,13.6404,127600.0
2008-06-16 12:10:00,17.03,17.03,17.01,17.02,76800.0,13.6404,13.6404,13.6244,13.6324,76800.0
2008-06-16 12:15:00,17.02,17.03,17.01,17.02,70400.0,13.6324,13.6404,13.6244,13.6324,70400.0
2008-06-16 12:20:00,17.02,17.03,17.01,17.02,53600.0,13.6324,13.6404,13.6244,13.6324,53600.0
2008-06-16 12:25:00,17.02,17.03,17.02,17.02,64000.0,13.6324,13.6404,13.6324,13.6324,64000.0
2008-06-16 12:30:00,17.02,17.03,17.02,17.02,96400.0,13.6324,13.6404,13.6324,13.6324,96400.0
2008-06-16 12:35:00,17.02,17.02,17.0,17.01,102400.0,13.6324,13.6324,13.6164,13.6244,102400.0
2008-06-16 12:40:00,17.02,17.03,17.01,17.01,61200.0,13.6324,13.6404,13.6244,13.6244,61200.0
2008-06-16 12:45:00,17.01,17.02,17.01,17.02,55600.0,13.6244,13.6324,13.6244,13.6324,55600.0
2008-06-16 12:50:00,17.02,17.04,17.02,17.03,313200.0,13.6324,13.6485,13.6324,13.6404,313200.0
2008-06-16 12:55:00,17.03,17.03,17.0,17.0,99600.0,13.6404,13.6404,13.6164,13.6164,99600.0
2008-06-16 13:00:00,17.0,17.02,17.0,17.02,47600.0,13.6164,13.6324,13.6164,13.6324,47600.0
2008-06-16 13:05:00,17.02,17.02,17.0,17.02,81200.0,13.6324,13.6324,13.6164,13.6324,81200.0
2008-06-16 13:10:00,17.02,17.03,17.0,17.02,144400.0,13.6324,13.6404,13.6164,13.6324,144400.0
2008-06-16 13:15:00,17.02,17.03,17.01,17.02,139200.0,13.6324,13.6404,13.6244,13.6324,139200.0
2008-06-16 13:20:00,17.02,17.03,17.01,17.02,119200.0,13.6324,13.6404,13.6244,13.6324,119200.0
2008-06-16 13:25:00,17.02,17.07,17.02,17.07,330800.0,13.6324,13.6725,13.6324,13.6725,330800.0
2008-06-16 13:30:00,17.07,17.09,17.04,17.09,274400.0,13.6725,13.6885,13.6485,13.6885,274400.0
2008-06-16 13:35:00,17.09,17.1,17.08,17.08,140000.0,13.6885,13.6965,13.6805,13.6805,140000.0
2008-06-16 13:40:00,17.09,17.09,17.07,17.07,207200.0,13.6885,13.6885,13.6725,13.6725,207200.0
2008-06-16 13:45:00,17.08,17.09,17.05,17.08,169200.0,13.6805,13.6885,13.6565,13.6805,169200.0
2008-06-16 13:50:00,17.08,17.09,17.06,17.07,128800.0,13.6805,13.6885,13.6645,13.6725,128800.0
2008-06-16 13:55:00,17.07,17.07,17.05,17.05,202400.0,13.6725,13.6725,13.6565,13.6565,202400.0
2008-06-16 14:00:00,17.05,17.07,17.04,17.04,211200.0,13.6565,13.6725,13.6485,13.6485,211200.0
2008-06-16 14:05:00,17.04,17.08,17.04,17.07,143200.0,13.6485,13.6805,13.6485,13.6725,143200.0
2008-06-16 14:10:00,17.07,17.09,17.06,17.06,110000.0,13.6725,13.6885,13.6645,13.6645,110000.0
2008-06-16 14:15:00,17.07,17.08,17.06,17.07,74000.0,13.6725,13.6805,13.6645,13.6725,74000.0
2008-06-16 14:20:00,17.07,17.1,17.07,17.08,110000.0,13.6725,13.6965,13.6725,13.6805,110000.0
2008-06-16 14:25:00,17.08,17.09,17.03,17.03,148800.0,13.6805,13.6885,13.6404,13.6404,148800.0
2008-06-16 14:30:00,17.04,17.06,17.03,17.06,85600.0,13.6485,13.6645,13.6404,13.6645,85600.0
2008-06-16 14:35:00,17.06,17.08,17.06,17.06,105600.0,13.6645,13.6805,13.6645,13.6645,105600.0
2008-06-16 14:40:00,17.06,17.07,17.05,17.06,104400.0,13.6645,13.6725,13.6565,13.6645,104400.0
2008-06-16 14:45:00,17.06,17.07,17.05,17.06,102400.0,13.6645,13.6725,13.6565,13.6645,102400.0
2008-06-16 14:50:00,17.07,17.07,17.06,17.07,101200.0,13.6725,13.6725,13.6645,13.6725,101200.0
2008-06-16 14:55:00,17.07,17.09,17.07,17.08,118800.0,13.6725,13.6885,13.6725,13.6805,118800.0
2008-06-16 15:00:00,17.08,17.09,17.06,17.07,141200.0,13.6805,13.6885,13.6645,13.6725,141200.0
2008-06-16 15:05:00,17.08,17.08,17.06,17.07,117600.0,13.6805,13.6805,13.6645,13.6725,117600.0
2008-06-16 15:10:00,17.07,17.08,17.07,17.08,189200.0,13.6725,13.6805,13.6725,13.6805,189200.0
2008-06-16 15:15:00,17.08,17.1,17.08,17.08,175600.0,13.6805,13.6965,13.6805,13.6805,175600.0
2008-06-16 15:20:00,17.08,17.09,17.06,17.07,151200.0,13.6805,13.6885,13.6645,13.6725,151200.0
2008-06-16 15:25:00,17.08,17.08,17.07,17.07,112800.0,13.6805,13.6805,13.6725,13.6725,112800.0
2008-06-16 15:30:00,17.07,17.09,17.06,17.07,159200.0,13.6725,13.6885,13.6645,13.6725,159200.0
2008-06-16 15:35:00,17.07,17.08,17.05,17.06,250400.0,13.6725,13.6805,13.6565,13.6645,250400.0
2008-06-16 15:40:00,17.06,17.08,17.06,17.08,191200.0,13.6645,13.6805,13.6645,13.6805,191200.0
2008-06-16 15:45:00,17.08,17.1,17.07,17.09,430000.0,13.6805,13.6965,13.6725,13.6885,430000.0
2008-06-16 15:50:00,17.09,17.12,17.09,17.09,358000.0,13.6885,13.7125,13.6885,13.6885,358000.0
2008-06-16 15:55:00,17.09,17.12,17.09,17.1,602000.0,13.6885,13.7125,13.6885,13.6965,602000.0
2008-06-17 09:30:00,17.27,17.3,17.2,17.21,202000.0,13.8327,13.8567,13.7766,13.7846,202000.0
2008-06-17 09:35:00,17.21,17.21,17.18,17.2,163200.0,13.7846,13.7846,13.7606,13.7766,163200.0
2008-06-17 09:40:00,17.21,17.22,17.18,17.2,214400.0,13.7846,13.7926,13.7606,13.7766,214400.0
2008-06-17 09:45:00,17.2,17.2,17.13,17.16,153600.0,13.7766,13.7766,13.7205,13.7446,153600.0
2008-06-17 09:50:00,17.16,17.18,17.15,17.16,150800.0,13.7446,13.7606,13.7366,13.7446,150800.0
2008-06-17 09:55:00,17.16,17.19,17.14,17.15,120400.0,13.7446,13.7686,13.7285,13.7366,120400.0
2008-06-17 10:00:00,17.15,17.2,17.15,17.18,176800.0,13.7366,13.7766,13.7366,13.7606,176800.0
2008-06-17 10:05:00,17.18,17.2,17.16,17.17,152000.0,13.7606,13.7766,13.7446,13.7526,152000.0
2008-06-17 10:10:00,17.17,17.22,17.15,17.22,161600.0,13.7526,13.7926,13.7366,13.7926,161600.0
2008-06-17 10:15:00,17.21,17.22,17.19,17.22,63200.0,13.7846,13.7926,13.7686,13.7926,63200.0
2008-06-17 10:20:00,17.21,17.22,17.13,17.13,150000.0,13.7846,13.7926,13.7205,13.7205,150000.0
2008-06-17 10:25:00,17.13,17.14,17.13,17.13,104800.0,13.7205,13.7285,13.7205,13.7205,104800.0
2008-06-17 10:30:00,17.13,17.15,17.12,17.15,142400.0,13.7205,13.7366,13.7125,13.7366,142400.0
2008-06-17 10:35:00,17.15,17.18,17.14,17.16,79600.0,13.7366,13.7606,13.7285,13.7446,79600.0
2008-06-17 10:40:00,17.16,17.16,17.12,17.13,133600.0,13.7446,13.7446,13.7125,13.7205,133600.0
2008-06-17 10:45:00,17.13,17.14,17.1,17.11,118000.0,13.7205,13.7285,13.6965,13.7045,118000.0
2008-06-17 10:50:00,17.11,17.11,17.1,17.11,84000.0,13.7045,13.7045,13.6965,13.7045,84000.0
2008-06-17 10:55:00,17.1,17.11,17.1,17.1,104800.0,13.6965,13.7045,13.6965,13.6965,104800.0
2008-06-17 11:00:00,17.1,17.11,17.09,17.11,91200.0,13.6965,13.7045,13.6885,13.7045,91200.0
2008-06-17 11:05:00,17.11,17.11,17.07,17.07,94800.0,13.7045,13.7045,13.6725,13.6725,94800.0
2008-06-17 11:10:00,17.07,17.09,17.07,17.09,482800.0,13.6725,13.6885,13.6725,13.6885,482800.0
2008-06-17 11:15:00,17.09,17.09,17.04,17.04,156400.0,13.6885,13.6885,13.6485,13.6485,156400.0
2008-06-17 11:20:00,17.04,17.04,17.02,17.02,191200.0,13.6485,13.6485,13.6324,13.6324,191200.0
2008-06-17 11:25:00,17.02,17.02,16.98,17.0,390800.0,13.6324,13.6324,13.6004,13.6164,390800.0
2008-06-17 11:30:00,17.0,17.01,16.98,17.0,183200.0,13.6164,13.6244,13.6004,13.6164,183200.0
2008-06-17 11:35:00,16.99,17.0,16.99,17.0,155200.0,13.6084,13.6164,13.6084,13.6164,155200.0
2008-06-17 11:40:00,17.0,17.01,17.0,17.01,136800.0,13.6164,13.6244,13.6164,13.6244,136800.0
2008-06-17 11:45:00,17.0,17.03,16.99,17.0,126800.0,13.6164,13.6404,13.6084,13.6164,126800.0
2008-06-17 11:50:00,17.0,17.03,17.0,17.02,143200.0,13.6164,13.6404,13.6164,13.6324,143200.0
2008-06-17 11:55:00,17.01,17.02,16.97,17.0,155600.0,13.6244,13.6324,13.5924,13.6164,155600.0
2008-06-17 12:00:00,16.99,17.0,16.99,17.0,125600.0,13.6084,13.6164,13.6084,13.6164,125600.0
2008-06-17 12:05:00,17.0,17.01,16.96,16.97,179200.0,13.6164,13.6244,13.5844,13.5924,179200.0
2008-06-17 12:10:00,16.97,16.98,16.96,16.98,220000.0,13.5924,13.6004,13.5844,13.6004,220000.0
2008-06-17 12:15:00,16.98,16.98,16.97,16.98,117200.0,13.6004,13.6004,13.5924,13.6004,117200.0
2008-06-17 12:20:00,16.98,16.99,16.98,16.98,87200.0,13.6004,13.6084,13.6004,13.6004,87200.0
2008-06-17 12:25:00,16.98,16.98,16.96,16.97,136800.0,13.6004,13.6004,13.5844,13.5924,136800.0
2008-06-17 12:30:00,16.97,16.98,16.96,16.97,157200.0,13.5924,13.6004,13.5844,13.5924,157200.0
2008-06-17 12:35:00,16.97,16.98,16.94,16.98,92800.0,13.5924,13.6004,13.5684,13.6004,92800.0
2008-06-17 12:40:00,16.98,17.02,16.98,17.0,98400.0,13.6004,13.6324,13.6004,13.6164,98400.0
2008-06-17 12:45:00,17.0,17.03,17.0,17.02,70800.0,13.6164,13.6404,13.6164,13.6324,70800.0
2008-06-17 12:50:00,17.02,17.03,17.0,17.02,83200.0,13.6324,13.6404,13.6164,13.6324,83200.0
2008-06-17 12:55:00,17.02,17.02,17.0,17.01,236000.0,13.6324,13.6324,13.6164,13.6244,236000.0
2008-06-17 13:00:00,17.01,17.01,16.97,16.98,52400.0,13.6244,13.6244,13.5924,13.6004,52400.0
2008-06-17 13:05:00,16.97,17.01,16.97,17.01,97200.0,13.5924,13.6244,13.5924,13.6244,97200.0
2008-06-17 13:10:00,17.01,17.02,17.0,17.02,59600.0,13.6244,13.6324,13.6164,13.6324,59600.0
2008-06-17 13:15:00,17.02,17.02,17.01,17.01,49200.0,13.6324,13.6324,13.6244,13.6244,49200.0
2008-06-17 13:20:00,17.02,17.02,17.0,17.02,91200.0,13.6324,13.6324,13.6164,13.6324,91200.0
2008-06-17 13:25:00,17.02,17.02,17.0,17.0,121600.0,13.6324,13.6324,13.6164,13.6164,121600.0
2008-06-17 13:30:00,17.0,17.02,17.0,17.01,77200.0,13.6164,13.6324,13.6164,13.6244,77200.0
2008-06-17 13:35:00,17.01,17.03,17.0,17.01,124000.0,13.6244,13.6404,13.6164,13.6244,124000.0
2008-06-17 13:40:00,17.01,17.02,17.0,17.0,87600.0,13.6244,13.6324,13.6164,13.6164,87600.0
2008-06-17 13:45:00,17.0,17.02,17.0,17.01,73200.0,13.6164,13.6324,13.6164,13.6244,73200.0
2008-06-17 13:50:00,17.01,17.02,17.01,17.01,64000.0,13.6244,13.6324,13.6244,13.6244,64000.0
2008-06-17 13:55:00,17.01,17.03,17.01,17.02,69200.0,13.6244,13.6404,13.6244,13.6324,69200.0
2008-06-17 14:00:00,17.02,17.04,17.02,17.03,111600.0,13.6324,13.6485,13.6324,13.6404,111600.0
2008-06-17 14:05:00,17.03,17.03,17.0,17.02,125600.0,13.6404,13.6404,13.6164,13.6324,125600.0
2008-06-17 14:10:00,17.02,17.03,17.01,17.01,69200.0,13.6324,13.6404,13.6244,13.6244,69200.0
2008-06-17 14:15:00,17.01,17.03,17.01,17.02,153200.0,13.6244,13.6404,13.6244,13.6324,153200.0
2008-06-17 14:20:00,17.02,17.04,17.01,17.02,112000.0,13.6324,13.6485,13.6244,13.6324,112000.0
2008-06-17 14:25:00,17.02,17.03,16.99,16.99,94400.0,13.6324,13.6404,13.6084,13.6084,94400.0
2008-06-17 14:30:00,17.0,17.01,17.0,17.0,122400.0,13.6164,13.6244,13.6164,13.6164,122400.0
2008-06-17 14:35:00,17.0,17.01,17.0,17.0,100400.0,13.6164,13.6244,13.6164,13.6164,100400.0
2008-06-17 14:40:00,17.0,17.03,17.0,17.02,134800.0,13.6164,13.6404,13.6164,13.6324,134800.0
2008-06-17 14:45:00,17.03,17.03,17.0,17.03,109200.0,13.6404,13.6404,13.6164,13.6404,109200.0
2008-06-17 14:50:00,17.02,17.03,17.01,17.03,90400.0,13.6324,13.6404,13.6244,13.6404,90400.0
2008-06-17 14:55:00,17.03,17.07,17.03,17.06,144800.0,13.6404,13.6725,13.6404,13.6645,144800.0
2008-06-17 15:00:00,17.06,17.07,17.03,17.05,150400.0,13.6645,13.6725,13.6404,13.6565,150400.0
2008-06-17 15:05:00,17.05,17.07,17.05,17.05,108000.0,13.6565,13.6725,13.6565,13.6565,108000.0
2008-06-17 15:10:00,17.05,17.06,17.05,17.05,169200.0,13.6565,13.6645,13.6565,13.6565,169200.0
2008-06-17 15:15:00,17.05,17.05,17.0,17.0,205600.0,13.6565,13.6565,13.6164,13.6164,205600.0
2008-06-17 15:20:00,17.0,17.01,16.99,17.0,337600.0,13.6164,13.6244,13.6084,13.6164,337600.0
2008-06-17 15:25:00,17.0,17.03,17.0,17.03,170400.0,13.6164,13.6404,13.6164,13.6404,170400.0
2008-06-17 15:30:00,17.03,17.05,17.02,17.05,174400.0,13.6404,13.6565,13.6324,13.6565,174400.0
2008-06-17 15:35:00,17.05,17.05,17.01,17.03,272800.0,13.6565,13.6565,13.6244,13.6404,272800.0
2008-06-17 15:40:00,17.03,17.05,17.02,17.02,212800.0,13.6404,13.6565,13.6324,13.6324,212800.0
2008-06-17 15:45:00,17.02,17.06,17.02,17.05,218400.0,13.6324,13.6645,13.6324,13.6565,218400.0
2008-06-17 15:50:00,17.05,17.06,17.02,17.03,272800.0,13.6565,13.6645,13.6324,13.6404,272800.0
2008-06-17 15:55:00,17.03,17.03,17.0,17.02,380400.0,13.6404,13.6404,13.6164,13.6324,380400.0
2008-06-18 09:30:00,16.93,17.0,16.93,16.96,198000.0,13.5603,13.6164,13.5603,13.5844,198000.0
2008-06-18 09:35:00,16.96,17.05,16.96,17.0,129200.0,13.5844,13.6565,13.5844,13.6164,129200.0
2008-06-18 09:40:00,17.01,17.03,16.99,17.01,145200.0,13.6244,13.6404,13.6084,13.6244,145200.0
2008-06-18 09:45:00,17.0,17.01,16.98,17.01,174800.0,13.6164,13.6244,13.6004,13.6244,174800.0
2008-06-18 09:50:00,17.01,17.04,17.0,17.03,195600.0,13.6244,13.6485,13.6164,13.6404,195600.0
2008-06-18 09:55:00,17.03,17.05,16.99,16.99,175200.0,13.6404,13.6565,13.6084,13.6084,175200.0
2008-06-18 10:00:00,16.99,16.99,16.96,16.98,110800.0,13.6084,13.6084,13.5844,13.6004,110800.0
2008-06-18 10:05:00,16.98,16.99,16.97,16.99,95600.0,13.6004,13.6084,13.5924,13.6084,95600.0
2008-06-18 10:10:00,16.99,17.0,16.98,16.99,45600.0,13.6084,13.6164,13.6004,13.6084,45600.0
2008-06-18 10:15:00,17.0,17.0,16.99,17.0,82000.0,13.6164,13.6164,13.6084,13.6164,82000.0
2008-06-18 10:20:00,17.0,17.0,16.99,17.0,146000.0,13.6164,13.6164,13.6084,13.6164,146000.0
2008-06-18 10:25:00,17.0,17.02,16.99,17.01,137600.0,13.6164,13.6324,13.6084,13.6244,137600.0
2008-06-18 10:30:00,17.01,17.01,17.0,17.0,197600.0,13.6244,13.6244,13.6164,13.6164,197600.0
2008-06-18 10:35:00,17.0,17.03,17.0,17.03,249200.0,13.6164,13.6404,13.6164,13.6404,249200.0
2008-06-18 10:40:00,17.03,17.05,16.98,16.98,137600.0,13.6404,13.6565,13.6004,13.6004,137600.0
2008-06-18 10:45:00,16.98,17.0,16.98,16.99,76000.0,13.6004,13.6164,13.6004,13.6084,76000.0
2008-06-18 10:50:00,16.99,17.03,16.99,17.0,186800.0,13.6084,13.6404,13.6084,13.6164,186800.0
2008-06-18 10:55:00,17.0,17.0,16.98,17.0,118000.0,13.6164,13.6164,13.6004,13.6164,118000.0
2008-06-18 11:00:00,17.0,17.01,16.99,17.0,114400.0,13.6164,13.6244,13.6084,13.6164,114400.0
2008-06-18 11:05:00,17.0,17.09,17.0,17.08,141600.0,13.6164,13.6885,13.6164,13.6805,141600.0
2008-06-18 11:10:00,17.08,17.11,17.07,17.1,119600.0,13.6805,13.7045,13.6725,13.6965,119600.0
2008-06-18 11:15:00,17.1,17.12,17.1,17.11,226400.0,13.6965,13.7125,13.6965,13.7045,226400.0
2008-06-18 11:20:00,17.11,17.11,17.1,17.1,288800.0,13.7045,13.7045,13.6965,13.6965,288800.0
2008-06-18 11:25:00,17.1,17.11,17.04,17.07,400800.0,13.6965,13.7045,13.6485,13.6725,400800.0
2008-06-18 11:30:00,17.07,17.16,17.06,17.09,662800.0,13.6725,13.7446,13.6645,13.6885,662800.0
2008-06-18 11:35:00,17.1,17.17,17.09,17.16,330000.0,13.6965,13.7526,13.6885,13.7446,330000.0
2008-06-18 11:40:00,17.15,17.22,17.14,17.14,268400.0,13.7366,13.7926,13.7285,13.7285,268400.0
2008-06-18 11:45:00,17.14,17.16,17.12,17.15,129200.0,13.7285,13.7446,13.7125,13.7366,129200.0
2008-06-18 11:50:00,17.15,17.18,17.13,17.13,105200.0,13.7366,13.7606,13.7205,13.7205,105200.0
2008-06-18 11:55:00,17.13,17.17,17.13,17.16,140000.0,13.7205,13.7526,13.7205,13.7446,140000.0
2008-06-18 12:00:00,17.16,17.18,17.15,17.18,73600.0,13.7446,13.7606,13.7366,13.7606,73600.0
2008-06-18 12:05:00,17.18,17.2,17.18,17.19,183200.0,13.7606,13.7766,13.7606,13.7686,183200.0
2008-06-18 12:10:00,17.19,17.24,17.19,17.22,248800.0,13.7686,13.8086,13.7686,13.7926,248800.0
2008-06-18 12:15:00,17.22,17.22,17.15,17.15,134000.0,13.7926,13.7926,13.7366,13.7366,134000.0
2008-06-18 12:20:00,17.15,17.16,17.12,17.12,124800.0,13.7366,13.7446,13.7125,13.7125,124800.0
2008-06-18 12:25:00,17.11,17.13,17.11,17.11,55200.0,13.7045,13.7205,13.7045,13.7045,55200.0
2008-06-18 12:30:00,17.11,17.14,17.11,17.14,62800.0,13.7045,13.7285,13.7045,13.7285,62800.0
2008-06-18 12:35:00,17.14,17.15,17.12,17.12,50000.0,13.7285,13.7366,13.7125,13.7125,50000.0
2008-06-18 12:40:00,17.13,17.14,17.08,17.09,121600.0,13.7205,13.7285,13.6805,13.6885,121600.0
2008-06-18 12:45:00,17.09,17.1,17.08,17.09,36800.0,13.6885,13.6965,13.6805,13.6885,36800.0
2008-06-18 12:50:00,17.1,17.1,17.08,17.09,83600.0,13.6965,13.6965,13.6805,13.6885,83600.0
2008-06-18 12:55:00,17.08,17.08,17.05,17.06,70400.0,13.6805,13.6805,13.6565,13.6645,70400.0
2008-06-18 13:00:00,17.06,17.06,17.01,17.05,104000.0,13.6645,13.6645,13.6244,13.6565,104000.0
2008-06-18 13:05:00,17.05,17.06,17.01,17.03,138400.0,13.6565,13.6645,13.6244,13.6404,138400.0
2008-06-18 13:10:00,17.04,17.06,17.03,17.04,141600.0,13.6485,13.6645,13.6404,13.6485,141600.0
2008-06-18 13:15:00,17.04,17.04,16.99,17.0,111600.0,13.6485,13.6485,13.6084,13.6164,111600.0
2008-06-18 13:20:00,17.01,17.01,16.99,17.0,83200.0,13.6244,13.6244,13.6084,13.6164,83200.0
2008-06-18 13:25:00,17.01,17.01,16.96,16.96,100400.0,13.6244,13.6244,13.5844,13.5844,100400.0
2008-06-18 13:30:00,16.96,16.97,16.93,16.96,104000.0,13.5844,13.5924,13.5603,13.5844,104000.0
2008-06-18 13:35:00,16.96,16.96,16.93,16.93,80000.0,13.5844,13.5844,13.5603,13.5603,80000.0
2008-06-18 13:40:00,16.94,16.99,16.94,16.99,96400.0,13.5684,13.6084,13.5684,13.6084,96400.0
2008-06-18 13:45:00,16.99,16.99,16.95,16.96,178400.0,13.6084,13.6084,13.5764,13.5844,178400.0
2008-06-18 13:50:00,16.96,16.97,16.94,16.95,70400.0,13.5844,13.5924,13.5684,13.5764,70400.0
2008-06-18 13:55:00,16.96,16.98,16.95,16.95,66800.0,13.5844,13.6004,13.5764,13.5764,66800.0
2008-06-18 14:00:00,16.95,17.0,16.95,16.97,110400.0,13.5764,13.6164,13.5764,13.5924,110400.0
2008-06-18 14:05:00,16.97,16.99,16.96,16.97,75600.0,13.5924,13.6084,13.5844,13.5924,75600.0
2008-06-18 14:10:00,16.97,16.97,16.93,16.95,71200.0,13.5924,13.5924,13.5603,13.5764,71200.0
2008-06-18 14:15:00,16.95,16.97,16.93,16.93,108800.0,13.5764,13.5924,13.5603,13.5603,108800.0
2008-06-18 14:20:00,16.93,16.94,16.86,16.89,120800.0,13.5603,13.5684,13.5043,13.5283,120800.0
2008-06-18 14:25:00,16.88,16.91,16.88,16.9,110800.0,13.5203,13.5443,13.5203,13.5363,110800.0
2008-06-18 14:30:00,16.89,16.91,16.87,16.9,66800.0,13.5283,13.5443,13.5123,13.5363,66800.0
2008-06-18 14:35:00,16.9,16.94,16.9,16.93,110000.0,13.5363,13.5684,13.5363,13.5603,110000.0
2008-06-18 14:40:00,16.92,16.95,16.92,16.93,116800.0,13.5523,13.5764,13.5523,13.5603,116800.0
2008-06-18 14:45:00,16.94,16.94,16.92,16.94,113200.0,13.5684,13.5684,13.5523,13.5684,113200.0
2008-06-18 14:50:00,16.93,16.96,16.93,16.96,94000.0,13.5603,13.5844,13.5603,13.5844,94000.0
2008-06-18 14:55:00,16.95,16.96,16.93,16.94,105600.0,13.5764,13.5844,13.5603,13.5684,105600.0
2008-06-18 15:00:00,16.94,16.96,16.91,16.91,155200.0,13.5684,13.5844,13.5443,13.5443,155200.0
2008-06-18 15:05:00,16.91,16.96,16.9,16.96,158800.0,13.5443,13.5844,13.5363,13.5844,158800.0
2008-06-18 15:10:00,16.96,16.97,16.94,16.95,108400.0,13.5844,13.5924,13.5684,13.5764,108400.0
2008-06-18 15:15:00,16.95,16.99,16.95,16.99,114400.0,13.5764,13.6084,13.5764,13.6084,114400.0
2008-06-18 15:20:00,16.99,17.0,16.98,17.0,173600.0,13.6084,13.6164,13.6004,13.6164,173600.0
2008-06-18 15:25:00,17.0,17.03,17.0,17.02,242800.0,13.6164,13.6404,13.6164,13.6324,242800.0
2008-06-18 15:30:00,17.02,17.03,17.01,17.01,274800.0,13.6324,13.6404,13.6244,13.6244,274800.0
2008-06-18 15:35:00,17.01,17.03,17.0,17.01,276800.0,13.6244,13.6404,13.6164,13.6244,276800.0
2008-06-18 15:40:00,17.01,17.03,16.97,16.99,286800.0,13.6244,13.6404,13.5924,13.6084,286800.0
2008-06-18 15:45:00,17.0,17.02,16.98,16.99,329200.0,13.6164,13.6324,13.6004,13.6084,329200.0
2008-06-18 15:50:00,16.99,17.02,16.99,16.99,269600.0,13.6084,13.6324,13.6084,13.6084,269600.0
2008-06-18 15:55:00,16.99,17.0,16.97,16.99,214000.0,13.6084,13.6164,13.5924,13.6084,214000.0
2008-06-19 09:30:00,17.01,17.12,16.93,17.09,186000.0,13.6244,13.7125,13.5603,13.6885,186000.0
2008-06-19 09:35:00,17.08,17.08,17.0,17.06,86400.0,13.6805,13.6805,13.6164,13.6645,86400.0
2008-06-19 09:40:00,17.05,17.05,17.0,17.01,109600.0,13.6565,13.6565,13.6164,13.6244,109600.0
2008-06-19 09:45:00,17.01,17.05,16.97,17.02,130000.0,13.6244,13.6565,13.5924,13.6324,130000.0
2008-06-19 09:50:00,17.02,17.02,16.95,16.99,132800.0,13.6324,13.6324,13.5764,13.6084,132800.0
2008-06-19 09:55:00,16.99,17.02,16.95,17.01,153200.0,13.6084,13.6324,13.5764,13.6244,153200.0
2008-06-19 10:00:00,17.01,17.05,16.96,17.05,647600.0,13.6244,13.6565,13.5844,13.6565,647600.0
2008-06-19 10:05:00,17.04,17.05,16.99,17.0,134000.0,13.6485,13.6565,13.6084,13.6164,134000.0
2008-06-19 10:10:00,17.0,17.03,16.98,17.0,140000.0,13.6164,13.6404,13.6004,13.6164,140000.0
2008-06-19 10:15:00,17.0,17.02,16.98,16.99,122400.0,13.6164,13.6324,13.6004,13.6084,122400.0
2008-06-19 10:20:00,16.99,17.0,16.98,16.99,143600.0,13.6084,13.6164,13.6004,13.6084,143600.0
2008-06-19 10:25:00,16.99,17.03,16.99,17.02,82400.0,13.6084,13.6404,13.6084,13.6324,82400.0
2008-06-19 10:30:00,17.02,17.03,17.0,17.01,112000.0,13.6324,13.6404,13.6164,13.6244,112000.0
2008-06-19 10:35:00,17.01,17.03,17.0,17.01,102800.0,13.6244,13.6404,13.6164,13.6244,102800.0
2008-06-19 10:40:00,17.0,17.04,16.99,16.99,214400.0,13.6164,13.6485,13.6084,13.6084,214400.0
2008-06-19 10:45:00,17.0,17.0,16.97,16.98,105600.0,13.6164,13.6164,13.5924,13.6004,105600.0
2008-06-19 10:50:00,16.98,17.0,16.96,17.0,125200.0,13.6004,13.6164,13.5844,13.6164,125200.0
2008-06-19 10:55:00,17.0,17.0,16.99,17.0,98400.0,13.6164,13.6164,13.6084,13.6164,98400.0
2008-06-19 11:00:00,17.0,17.01,16.96,16.96,449600.0,13.6164,13.6244,13.5844,13.5844,449600.0
2008-06-19 11:05:00,16.96,16.97,16.91,16.93,166000.0,13.5844,13.5924,13.5443,13.5603,166000.0
2008-06-19 11:10:00,16.93,16.93,16.91,16.92,211600.0,13.5603,13.5603,13.5443,13.5523,211600.0
2008-06-19 11:15:00,16.92,16.95,16.92,16.95,82000.0,13.5523,13.5764,13.5523,13.5764,82000.0
2008-06-19 11:20:00,16.95,16.95,16.89,16.91,94800.0,13.5764,13.5764,13.5283,13.5443,94800.0
2008-06-19 11:25:00,16.91,16.95,16.89,16.93,121600.0,13.5443,13.5764,13.5283,13.5603,121600.0
2008-06-19 11:30:00,16.94,16.96,16.93,16.94,117600.0,13.5684,13.5844,13.5603,13.5684,117600.0
2008-06-19 11:35:00,16.94,16.95,16.91,16.91,77200.0,13.5684,13.5764,13.5443,13.5443,77200.0
2008-06-19 11:40:00,16.91,16.95,16.91,16.92,92000.0,13.5443,13.5764,13.5443,13.5523,92000.0
2008-06-19 11:45:00,16.92,16.94,16.9,16.93,99600.0,13.5523,13.5684,13.5363,13.5603,99600.0
2008-06-19 11:50:00,16.93,16.93,16.9,16.91,49600.0,13.5603,13.5603,13.5363,13.5443,49600.0
2008-06-19 11:55:00,16.92,16.93,16.88,16.89,104400.0,13.5523,13.5603,13.5203,13.5283,104400.0
2008-06-19 12:00:00,16.89,16.9,16.88,16.89,76000.0,13.5283,13.5363,13.5203,13.5283,76000.0
2008-06-19 12:05:00,16.89,16.9,16.88,16.9,140000.0,13.5283,13.5363,13.5203,13.5363,140000.0
2008-06-19 12:10:00,16.89,16.93,16.89,16.93,157200.0,13.5283,13.5603,13.5283,13.5603,157200.0
2008-06-19 12:15:00,16.93,16.99,16.93,16.95,192000.0,13.5603,13.6084,13.5603,13.5764,192000.0
2008-06-19 12:20:00,16.95,16.96,16.91,16.96,135600.0,13.5764,13.5844,13.5443,13.5844,135600.0
2008-06-19 12:25:00,16.96,16.96,16.9,16.9,144400.0,13.5844,13.5844,13.5363,13.5363,144400.0
2008-06-19 12:30:00,16.9,16.94,16.9,16.94,70800.0,13.5363,13.5684,13.5363,13.5684,70800.0
2008-06-19 12:35:00,16.94,16.95,16.91,16.91,74800.0,13.5684,13.5764,13.5443,13.5443,74800.0
2008-06-19 12:40:00,16.91,16.91,16.89,16.89,78000.0,13.5443,13.5443,13.5283,13.5283,78000.0
2008-06-19 12:45:00,16.89,16.91,16.88,16.89,101200.0,13.5283,13.5443,13.5203,13.5283,101200.0
2008-06-19 12:50:00,16.89,16.91,16.89,16.9,138800.0,13.5283,13.5443,13.5283,13.5363,138800.0
2008-06-19 12:55:00,16.9,16.91,16.89,16.89,377200.0,13.5363,13.5443,13.5283,13.5283,377200.0
2008-06-19 13:00:00,16.89,16.9,16.88,16.89,44400.0,13.5283,13.5363,13.5203,13.5283,44400.0
2008-06-19 13:05:00,16.89,16.9,16.88,16.9,48400.0,13.5283,13.5363,13.5203,13.5363,48400.0
2008-06-19 13:10:00,16.91,16.91,16.89,16.89,57200.0,13.5443,13.5443,13.5283,13.5283,57200.0
2008-06-19 13:15:00,16.89,16.89,16.86,16.86,106800.0,13.5283,13.5283,13.5043,13.5043,106800.0
2008-06-19 13:20:00,16.86,16.86,16.83,16.84,121200.0,13.5043,13.5043,13.4803,13.4883,121200.0
2008-06-19 13:25:00,16.85,16.85,16.84,16.85,42400.0,13.4963,13.4963,13.4883,13.4963,42400.0
2008-06-19 13:30:00,16.85,16.87,16.85,16.86,53200.0,13.4963,13.5123,13.4963,13.5043,53200.0
2008-06-19 13:35:00,16.86,16.89,16.86,16.86,54000.0,13.5043,13.5283,13.5043,13.5043,54000.0
2008-06-19 13:40:00,16.86,16.86,16.82,16.82,95600.0,13.5043,13.5043,13.4722,13.4722,95600.0
2008-06-19 13:45:00,16.83,16.83,16.78,16.79,130400.0,13.4803,13.4803,13.4402,13.4482,130400.0
2008-06-19 13:50:00,16.78,16.79,16.75,16.78,118800.0,13.4402,13.4482,13.4162,13.4402,118800.0
2008-06-19 13:55:00,16.77,16.8,16.77,16.79,83600.0,13.4322,13.4562,13.4322,13.4482,83600.0
2008-06-19 14:00:00,16.79,16.79,16.77,16.78,111600.0,13.4482,13.4482,13.4322,13.4402,111600.0
2008-06-19 14:05:00,16.78,16.79,16.77,16.77,73200.0,13.4402,13.4482,13.4322,13.4322,73200.0
2008-06-19 14:10:00,16.77,16.81,16.75,16.8,102000.0,13.4322,13.4642,13.4162,13.4562,102000.0
2008-06-19 14:15:00,16.8,16.81,16.79,16.81,78800.0,13.4562,13.4642,13.4482,13.4642,78800.0
2008-06-19 14:20:00,16.81,16.81,16.78,16.8,180000.0,13.4642,13.4642,13.4402,13.4562,180000.0
2008-06-19 14:25:00,16.79,16.82,16.79,16.8,165200.0,13.4482,13.4722,13.4482,13.4562,165200.0
2008-06-19 14:30:00,16.8,16.84,16.8,16.84,162400.0,13.4562,13.4883,13.4562,13.4883,162400.0
2008-06-19 14:35:00,16.84,16.85,16.83,16.85,141600.0,13.4883,13.4963,13.4803,13.4963,141600.0
2008-06-19 14:40:00,16.85,16.86,16.84,16.85,194000.0,13.4963,13.5043,13.4883,13.4963,194000.0
2008-06-19 14:45:00,16.86,16.86,16.82,16.82,149600.0,13.5043,13.5043,13.4722,13.4722,149600.0
2008-06-19 14:50:00,16.82,16.83,16.82,16.82,114800.0,13.4722,13.4803,13.4722,13.4722,114800.0
2008-06-19 14:55:00,16.82,16.86,16.82,16.86,136800.0,13.4722,13.5043,13.4722,13.5043,136800.0
2008-06-19 15:00:00,16.86,16.9,16.86,16.89,177200.0,13.5043,13.5363,13.5043,13.5283,177200.0
2008-06-19 15:05:00,16.89,16.92,16.89,16.92,153600.0,13.5283,13.5523,13.5283,13.5523,153600.0
2008-06-19 15:10:00,16.92,16.96,16.92,16.96,138800.0,13.5523,13.5844,13.5523,13.5844,138800.0
2008-06-19 15:15:00,16.96,16.97,16.95,16.96,181200.0,13.5844,13.5924,13.5764,13.5844,181200.0
2008-06-19 15:20:00,16.96,16.97,16.95,16.96,164800.0,13.5844,13.5924,13.5764,13.5844,164800.0
2008-06-19 15:25:00,16.96,16.96,16.93,16.94,221600.0,13.5844,13.5844,13.5603,13.5684,221600.0
2008-06-19 15:30:00,16.94,16.97,16.93,16.97,171600.0,13.5684,13.5924,13.5603,13.5924,171600.0
2008-06-19 15:35:00,16.97,16.97,16.95,16.95,226400.0,13.5924,13.5924,13.5764,13.5764,226400.0
2008-06-19 15:40:00,16.95,16.95,16.94,16.94,193200.0,13.5764,13.5764,13.5684,13.5684,193200.0
2008-06-19 15:45:00,16.94,16.95,16.92,16.92,203200.0,13.5684,13.5764,13.5523,13.5523,203200.0
2008-06-19 15:50:00,16.92,16.95,16.92,16.95,247600.0,13.5523,13.5764,13.5523,13.5764,247600.0
2008-06-19 15:55:00,16.95,16.96,16.94,16.94,352800.0,13.5764,13.5844,13.5684,13.5684,352800.0
2008-06-20 09:30:00,16.81,16.88,16.67,16.68,1697200.0,13.4642,13.5203,13.3521,13.3601,1697200.0
2008-06-20 09:35:00,16.68,16.75,16.67,16.74,172400.0,13.3601,13.4162,13.3521,13.4082,172400.0
2008-06-20 09:40:00,16.74,16.78,16.72,16.75,248000.0,13.4082,13.4402,13.3921,13.4162,248000.0
2008-06-20 09:45:00,16.75,16.77,16.67,16.67,261600.0,13.4162,13.4322,13.3521,13.3521,261600.0
2008-06-20 09:50:00,16.68,16.69,16.63,16.63,201200.0,13.3601,13.3681,13.3201,13.3201,201200.0
2008-06-20 09:55:00,16.63,16.68,16.62,16.63,220400.0,13.3201,13.3601,13.312,13.3201,220400.0
2008-06-20 10:00:00,16.63,16.64,16.49,16.49,291200.0,13.3201,13.3281,13.2079,13.2079,291200.0
2008-06-20 10:05:00,16.49,16.67,16.47,16.67,260000.0,13.2079,13.3521,13.1919,13.3521,260000.0
2008-06-20 10:10:00,16.67,16.73,16.66,16.73,191600.0,13.3521,13.4002,13.3441,13.4002,191600.0
2008-06-20 10:15:00,16.73,16.79,16.72,16.75,318800.0,13.4002,13.4482,13.3921,13.4162,318800.0
2008-06-20 10:20:00,16.73,16.76,16.7,16.7,746400.0,13.4002,13.4242,13.3761,13.3761,746400.0
2008-06-20 10:25:00,16.7,16.7,16.66,16.68,300400.0,13.3761,13.3761,13.3441,13.3601,300400.0
2008-06-20 10:30:00,16.68,16.71,16.67,16.7,202800.0,13.3601,13.3841,13.3521,13.3761,202800.0
2008-06-20 10:35:00,16.7,16.71,16.69,16.71,217200.0,13.3761,13.3841,13.3681,13.3841,217200.0
2008-06-20 10:40:00,16.71,16.73,16.7,16.72,312000.0,13.3841,13.4002,13.3761,13.3921,312000.0
2008-06-20 10:45:00,16.73,16.76,16.7,16.7,188400.0,13.4002,13.4242,13.3761,13.3761,188400.0
2008-06-20 10:50:00,16.7,16.71,16.69,16.69,196800.0,13.3761,13.3841,13.3681,13.3681,196800.0
2008-06-20 10:55:00,16.69,16.69,16.66,16.66,115200.0,13.3681,13.3681,13.3441,13.3441,115200.0
2008-06-20 11:00:00,16.66,16.69,16.63,16.63,145600.0,13.3441,13.3681,13.3201,13.3201,145600.0
2008-06-20 11:05:00,16.63,16.67,16.63,16.66,128800.0,13.3201,13.3521,13.3201,13.3441,128800.0
2008-06-20 11:10:00,16.66,16.68,16.66,16.68,132000.0,13.3441,13.3601,13.3441,13.3601,132000.0
2008-06-20 11:15:00,16.68,16.68,16.66,16.67,114800.0,13.3601,13.3601,13.3441,13.3521,114800.0
2008-06-20 11:20:00,16.67,16.7,16.66,16.7,203600.0,13.3521,13.3761,13.3441,13.3761,203600.0
2008-06-20 11:25:00,16.69,16.7,16.68,16.68,99200.0,13.3681,13.3761,13.3601,13.3601,99200.0
2008-06-20 11:30:00,16.68,16.68,16.66,16.67,133600.0,13.3601,13.3601,13.3441,13.3521,133600.0
2008-06-20 11:35:00,16.67,16.68,16.65,16.65,106400.0,13.3521,13.3601,13.3361,13.3361,106400.0
2008-06-20 11:40:00,16.65,16.69,16.64,16.67,141600.0,13.3361,13.3681,13.3281,13.3521,141600.0
2008-06-20 11:45:00,16.67,16.68,16.66,16.67,125600.0,13.3521,13.3601,13.3441,13.3521,125600.0
2008-06-20 11:50:00,16.67,16.68,16.65,16.68,148400.0,13.3521,13.3601,13.3361,13.3601,148400.0
2008-06-20 11:55:00,16.68,16.68,16.66,16.68,121600.0,13.3601,13.3601,13.3441,13.3601,121600.0
2008-06-20 12:00:00,16.67,16.69,16.67,16.68,86800.0,13.3521,13.3681,13.3521,13.3601,86800.0
2008-06-20 12:05:00,16.68,16.69,16.67,16.68,69200.0,13.3601,13.3681,13.3521,13.3601,69200.0
2008-06-20 12:10:00,16.67,16.68,16.67,16.68,170400.0,13.3521,13.3601,13.3521,13.3601,170400.0
2008-06-20 12:15:00,16.68,16.69,16.67,16.68,92000.0,13.3601,13.3681,13.3521,13.3601,92000.0
2008-06-20 12:20:00,16.68,16.68,16.67,16.68,137600.0,13.3601,13.3601,13.3521,13.3601,137600.0
2008-06-20 12:25:00,16.67,16.67,16.63,16.64,78000.0,13.3521,13.3521,13.3201,13.3281,78000.0
2008-06-20 12:30:00,16.65,16.65,16.62,16.64,65200.0,13.3361,13.3361,13.312,13.3281,65200.0
2008-06-20 12:35:00,16.64,16.65,16.62,16.63,78000.0,13.3281,13.3361,13.312,13.3201,78000.0
2008-06-20 12:40:00,16.63,16.65,16.62,16.65,79200.0,13.3201,13.3361,13.312,13.3361,79200.0
2008-06-20 12:45:00,16.65,16.66,16.64,16.66,74800.0,13.3361,13.3441,13.3281,13.3441,74800.0
2008-06-20 12:50:00,16.66,16.67,16.64,16.64,109600.0,13.3441,13.3521,13.3281,13.3281,109600.0
2008-06-20 12:55:00,16.64,16.64,16.61,16.62,113200.0,13.3281,13.3281,13.304,13.312,113200.0
2008-06-20 13:00:00,16.62,16.62,16.59,16.6,238800.0,13.312,13.312,13.288,13.296,238800.0
2008-06-20 13:05:00,16.6,16.64,16.6,16.63,173200.0,13.296,13.3281,13.296,13.3201,173200.0
2008-06-20 13:10:00,16.63,16.66,16.61,16.63,168800.0,13.3201,13.3441,13.304,13.3201,168800.0
2008-06-20 13:15:00,16.63,16.65,16.62,16.63,90800.0,13.3201,13.3361,13.312,13.3201,90800.0
2008-06-20 13:20:00,16.63,16.63,16.59,16.6,141200.0,13.3201,13.3201,13.288,13.296,141200.0
2008-06-20 13:25:00,16.6,16.6,16.55,16.55,87600.0,13.296,13.296,13.256,13.256,87600.0
2008-06-20 13:30:00,16.56,16.56,16.48,16.53,234800.0,13.264,13.264,13.1999,13.24,234800.0
2008-06-20 13:35:00,16.53,16.53,16.47,16.52,303200.0,13.24,13.24,13.1919,13.232,303200.0
2008-06-20 13:40:00,16.52,16.52,16.51,16.51,62400.0,13.232,13.232,13.2239,13.2239,62400.0
2008-06-20 13:45:00,16.51,16.55,16.51,16.54,79600.0,13.2239,13.256,13.2239,13.248,79600.0
2008-06-20 13:50:00,16.55,16.57,16.54,16.55,134800.0,13.256,13.272,13.248,13.256,134800.0
2008-06-20 13:55:00,16.56,16.6,16.54,16.59,230400.0,13.264,13.296,13.248,13.288,230400.0
2008-06-20 14:00:00,16.59,16.59,16.54,16.55,154400.0,13.288,13.288,13.248,13.256,154400.0
2008-06-20 14:05:00,16.56,16.58,16.55,16.56,88800.0,13.264,13.28,13.256,13.264,88800.0
2008-06-20 14:10:00,16.58,16.58,16.53,16.54,105200.0,13.28,13.28,13.24,13.248,105200.0
2008-06-20 14:15:00,16.54,16.55,16.53,16.54,118000.0,13.248,13.256,13.24,13.248,118000.0
2008-06-20 14:20:00,16.54,16.55,16.54,16.55,147200.0,13.248,13.256,13.248,13.256,147200.0
2008-06-20 14:25:00,16.55,16.56,16.53,16.55,119200.0,13.256,13.264,13.24,13.256,119200.0
2008-06-20 14:30:00,16.55,16.55,16.53,16.54,102800.0,13.256,13.256,13.24,13.248,102800.0
2008-06-20 14:35:00,16.54,16.54,16.53,16.53,103200.0,13.248,13.248,13.24,13.24,103200.0
2008-06-20 14:40:00,16.53,16.55,16.53,16.54,135200.0,13.24,13.256,13.24,13.248,135200.0
2008-06-20 14:45:00,16.54,16.55,16.53,16.53,120800.0,13.248,13.256,13.24,13.24,120800.0
2008-06-20 14:50:00,16.54,16.54,16.51,16.53,123600.0,13.248,13.248,13.2239,13.24,123600.0
2008-06-20 14:55:00,16.53,16.56,16.51,16.52,142000.0,13.24,13.264,13.2239,13.232,142000.0
2008-06-20 15:00:00,16.52,16.53,16.51,16.52,109600.0,13.232,13.24,13.2239,13.232,109600.0
2008-06-20 15:05:00,16.52,16.56,16.51,16.54,139200.0,13.232,13.264,13.2239,13.248,139200.0
2008-06-20 15:10:00,16.54,16.57,16.54,16.57,163200.0,13.248,13.272,13.248,13.272,163200.0
2008-06-20 15:15:00,16.57,16.58,16.56,16.57,167200.0,13.272,13.28,13.264,13.272,167200.0
2008-06-20 15:20:00,16.57,16.62,16.56,16.62,287200.0,13.272,13.312,13.264,13.312,287200.0
2008-06-20 15:25:00,16.62,16.63,16.6,16.61,262800.0,13.312,13.3201,13.296,13.304,262800.0
2008-06-20 15:30:00,16.61,16.64,16.6,16.62,232000.0,13.304,13.3281,13.296,13.312,232000.0
2008-06-20 15:35:00,16.61,16.63,16.6,16.6,227200.0,13.304,13.3201,13.296,13.296,227200.0
2008-06-20 15:40:00,16.6,16.65,16.56,16.59,316000.0,13.296,13.3361,13.264,13.288,316000.0
2008-06-20 15:45:00,16.59,16.63,16.58,16.6,333600.0,13.288,13.3201,13.28,13.296,333600.0
2008-06-20 15:50:00,16.6,16.68,16.6,16.67,313600.0,13.296,13.3601,13.296,13.3521,313600.0
2008-06-20 15:55:00,16.67,16.7,16.67,16.67,581200.0,13.3521,13.3761,13.3521,13.3521,581200.0
2008-06-23 09:30:00,16.76,16.8,16.69,16.75,338400.0,13.4242,13.4562,13.3681,13.4162,338400.0
2008-06-23 09:35:00,16.75,16.93,16.75,16.93,211200.0,13.4162,13.5603,13.4162,13.5603,211200.0
2008-06-23 09:40:00,16.92,16.95,16.89,16.93,176000.0,13.5523,13.5764,13.5283,13.5603,176000.0
2008-06-23 09:45:00,16.93,16.93,16.86,16.86,185200.0,13.5603,13.5603,13.5043,13.5043,185200.0
2008-06-23 09:50:00,16.87,16.88,16.78,16.79,205600.0,13.5123,13.5203,13.4402,13.4482,205600.0
2008-06-23 09:55:00,16.79,16.8,16.76,16.77,163600.0,13.4482,13.4562,13.4242,13.4322,163600.0
2008-06-23 10:00:00,16.77,16.78,16.76,16.78,170800.0,13.4322,13.4402,13.4242,13.4402,170800.0
2008-06-23 10:05:00,16.78,16.8,16.77,16.79,178800.0,13.4402,13.4562,13.4322,13.4482,178800.0
2008-06-23 10:10:00,16.79,16.81,16.78,16.81,191200.0,13.4482,13.4642,13.4402,13.4642,191200.0
2008-06-23 10:15:00,16.81,16.86,16.81,16.85,204800.0,13.4642,13.5043,13.4642,13.4963,204800.0
2008-06-23 10:20:00,16.85,16.85,16.74,16.75,242000.0,13.4963,13.4963,13.4082,13.4162,242000.0
2008-06-23 10:25:00,16.74,16.76,16.72,16.74,255200.0,13.4082,13.4242,13.3921,13.4082,255200.0
2008-06-23 10:30:00,16.73,16.8,16.73,16.79,188000.0,13.4002,13.4562,13.4002,13.4482,188000.0
2008-06-23 10:35:00,16.8,16.81,16.75,16.76,122400.0,13.4562,13.4642,13.4162,13.4242,122400.0
2008-06-23 10:40:00,16.77,16.78,16.76,16.78,79600.0,13.4322,13.4402,13.4242,13.4402,79600.0
2008-06-23 10:45:00,16.77,16.77,16.74,16.75,88800.0,13.4322,13.4322,13.4082,13.4162,88800.0
2008-06-23 10:50:00,16.75,16.75,16.67,16.68,226000.0,13.4162,13.4162,13.3521,13.3601,226000.0
2008-06-23 10:55:00,16.68,16.69,16.67,16.67,134000.0,13.3601,13.3681,13.3521,13.3521,134000.0
2008-06-23 11:00:00,16.68,16.68,16.65,16.68,154800.0,13.3601,13.3601,13.3361,13.3601,154800.0
2008-06-23 11:05:00,16.67,16.67,16.64,16.64,195600.0,13.3521,13.3521,13.3281,13.3281,195600.0
2008-06-23 11:10:00,16.64,16.72,16.64,16.71,110800.0,13.3281,13.3921,13.3281,13.3841,110800.0
2008-06-23 11:15:00,16.71,16.73,16.66,16.67,145600.0,13.3841,13.4002,13.3441,13.3521,145600.0
2008-06-23 11:20:00,16.67,16.7,16.67,16.69,148800.0,13.3521,13.3761,13.3521,13.3681,148800.0
2008-06-23 11:25:00,16.69,16.71,16.68,16.71,139600.0,13.3681,13.3841,13.3601,13.3841,139600.0
2008-06-23 11:30:00,16.72,16.74,16.7,16.71,112400.0,13.3921,13.4082,13.3761,13.3841,112400.0
2008-06-23 11:35:00,16.7,16.72,16.7,16.71,89600.0,13.3761,13.3921,13.3761,13.3841,89600.0
2008-06-23 11:40:00,16.71,16.74,16.71,16.72,96400.0,13.3841,13.4082,13.3841,13.3921,96400.0
2008-06-23 11:45:00,16.71,16.71,16.7,16.71,52800.0,13.3841,13.3841,13.3761,13.3841,52800.0
2008-06-23 11:50:00,16.71,16.73,16.71,16.73,62000.0,13.3841,13.4002,13.3841,13.4002,62000.0
2008-06-23 11:55:00,16.73,16.78,16.73,16.77,106400.0,13.4002,13.4402,13.4002,13.4322,106400.0
2008-06-23 12:00:00,16.78,16.8,16.77,16.77,163200.0,13.4402,13.4562,13.4322,13.4322,163200.0
2008-06-23 12:05:00,16.77,16.77,16.74,16.74,182000.0,13.4322,13.4322,13.4082,13.4082,182000.0
2008-06-23 12:10:00,16.74,16.75,16.71,16.75,157200.0,13.4082,13.4162,13.3841,13.4162,157200.0
2008-06-23 12:15:00,16.75,16.76,16.74,16.75,90800.0,13.4162,13.4242,13.4082,13.4162,90800.0
2008-06-23 12:20:00,16.75,16.75,16.74,16.74,96000.0,13.4162,13.4162,13.4082,13.4082,96000.0
2008-06-23 12:25:00,16.74,16.74,16.7,16.7,127200.0,13.4082,13.4082,13.3761,13.3761,127200.0
2008-06-23 12:30:00,16.7,16.73,16.7,16.72,110800.0,13.3761,13.4002,13.3761,13.3921,110800.0
2008-06-23 12:35:00,16.72,16.75,16.71,16.73,131600.0,13.3921,13.4162,13.3841,13.4002,131600.0
2008-06-23 12:40:00,16.73,16.75,16.73,16.73,107600.0,13.4002,13.4162,13.4002,13.4002,107600.0
2008-06-23 12:45:00,16.73,16.75,16.72,16.75,95200.0,13.4002,13.4162,13.3921,13.4162,95200.0
2008-06-23 12:50:00,16.75,16.75,16.73,16.74,93600.0,13.4162,13.4162,13.4002,13.4082,93600.0
2008-06-23 12:55:00,16.74,16.75,16.73,16.75,129600.0,13.4082,13.4162,13.4002,13.4162,129600.0
2008-06-23 13:00:00,16.75,16.75,16.74,16.74,118000.0,13.4162,13.4162,13.4082,13.4082,118000.0
2008-06-23 13:05:00,16.74,16.74,16.72,16.74,140400.0,13.4082,13.4082,13.3921,13.4082,140400.0
2008-06-23 13:10:00,16.74,16.75,16.71,16.71,136400.0,13.4082,13.4162,13.3841,13.3841,136400.0
2008-06-23 13:15:00,16.71,16.73,16.69,16.69,174000.0,13.3841,13.4002,13.3681,13.3681,174000.0
2008-06-23 13:20:00,16.7,16.75,16.69,16.74,147200.0,13.3761,13.4162,13.3681,13.4082,147200.0
2008-06-23 13:25:00,16.74,16.75,16.71,16.72,75600.0,13.4082,13.4162,13.3841,13.3921,75600.0
2008-06-23 13:30:00,16.72,16.72,16.7,16.7,75200.0,13.3921,13.3921,13.3761,13.3761,75200.0
2008-06-23 13:35:00,16.7,16.71,16.7,16.7,76800.0,13.3761,13.3841,13.3761,13.3761,76800.0
2008-06-23 13:40:00,16.71,16.72,16.7,16.71,57200.0,13.3841,13.3921,13.3761,13.3841,57200.0
2008-06-23 13:45:00,16.72,16.75,16.71,16.75,72800.0,13.3921,13.4162,13.3841,13.4162,72800.0
2008-06-23 13:50:00,16.74,16.75,16.71,16.73,139600.0,13.4082,13.4162,13.3841,13.4002,139600.0
2008-06-23 13:55:00,16.73,16.74,16.72,16.72,551600.0,13.4002,13.4082,13.3921,13.3921,551600.0
2008-06-23 14:00:00,16.72,16.74,16.72,16.73,168800.0,13.3921,13.4082,13.3921,13.4002,168800.0
2008-06-23 14:05:00,16.73,16.73,16.69,16.72,152000.0,13.4002,13.4002,13.3681,13.3921,152000.0
2008-06-23 14:10:00,16.71,16.75,16.71,16.75,77200.0,13.3841,13.4162,13.3841,13.4162,77200.0
2008-06-23 14:15:00,16.75,16.77,16.75,16.76,179600.0,13.4162,13.4322,13.4162,13.4242,179600.0
2008-06-23 14:20:00,16.76,16.77,16.74,16.75,143200.0,13.4242,13.4322,13.4082,13.4162,143200.0
2008-06-23 14:25:00,16.75,16.77,16.75,16.77,136000.0,13.4162,13.4322,13.4162,13.4322,136000.0
2008-06-23 14:30:00,16.77,16.81,16.76,16.8,107600.0,13.4322,13.4642,13.4242,13.4562,107600.0
2008-06-23 14:35:00,16.8,16.84,16.8,16.83,155600.0,13.4562,13.4883,13.4562,13.4803,155600.0
2008-06-23 14:40:00,16.83,16.83,16.8,16.81,74000.0,13.4803,13.4803,13.4562,13.4642,74000.0
2008-06-23 14:45:00,16.8,16.8,16.77,16.78,77600.0,13.4562,13.4562,13.4322,13.4402,77600.0
2008-06-23 14:50:00,16.79,16.8,16.78,16.8,90000.0,13.4482,13.4562,13.4402,13.4562,90000.0
2008-06-23 14:55:00,16.8,16.82,16.78,16.8,168000.0,13.4562,13.4722,13.4402,13.4562,168000.0
2008-06-23 15:00:00,16.8,16.81,16.76,16.76,190000.0,13.4562,13.4642,13.4242,13.4242,190000.0
2008-06-23 15:05:00,16.76,16.76,16.71,16.71,424400.0,13.4242,13.4242,13.3841,13.3841,424400.0
2008-06-23 15:10:00,16.71,16.74,16.71,16.73,185200.0,13.3841,13.4082,13.3841,13.4002,185200.0
2008-06-23 15:15:00,16.73,16.74,16.71,16.72,170800.0,13.4002,13.4082,13.3841,13.3921,170800.0
2008-06-23 15:20:00,16.72,16.75,16.72,16.74,150000.0,13.3921,13.4162,13.3921,13.4082,150000.0
2008-06-23 15:25:00,16.74,16.81,16.74,16.81,222000.0,13.4082,13.4642,13.4082,13.4642,222000.0
2008-06-23 15:30:00,16.81,16.82,16.77,16.77,161200.0,13.4642,13.4722,13.4322,13.4322,161200.0
2008-06-23 15:35:00,16.77,16.78,16.75,16.75,171600.0,13.4322,13.4402,13.4162,13.4162,171600.0
2008-06-23 15:40:00,16.76,16.77,16.75,16.75,169200.0,13.4242,13.4322,13.4162,13.4162,169200.0
2008-06-23 15:45:00,16.75,16.76,16.74,16.74,189200.0,13.4162,13.4242,13.4082,13.4082,189200.0
2008-06-23 15:50:00,16.74,16.75,16.72,16.74,414800.0,13.4082,13.4162,13.3921,13.4082,414800.0
2008-06-23 15:55:00,16.74,16.75,16.72,16.75,437200.0,13.4082,13.4162,13.3921,13.4162,437200.0
2008-06-24 09:30:00,16.77,16.85,16.68,16.71,409200.0,13.4322,13.4963,13.3601,13.3841,409200.0
2008-06-24 09:35:00,16.7,16.73,16.68,16.72,258800.0,13.3761,13.4002,13.3601,13.3921,258800.0
2008-06-24 09:40:00,16.71,16.72,16.59,16.6,336400.0,13.3841,13.3921,13.288,13.296,336400.0
2008-06-24 09:45:00,16.6,16.64,16.58,16.62,249200.0,13.296,13.3281,13.28,13.312,249200.0
2008-06-24 09:50:00,16.63,16.63,16.61,16.63,154800.0,13.3201,13.3201,13.304,13.3201,154800.0
2008-06-24 09:55:00,16.62,16.63,16.49,16.49,292400.0,13.312,13.3201,13.2079,13.2079,292400.0
2008-06-24 10:00:00,16.49,16.58,16.48,16.52,460000.0,13.2079,13.28,13.1999,13.232,460000.0
2008-06-24 10:05:00,16.53,16.57,16.52,16.54,140400.0,13.24,13.272,13.232,13.248,140400.0
2008-06-24 10:10:00,16.54,16.56,16.52,16.52,148800.0,13.248,13.264,13.232,13.232,148800.0
2008-06-24 10:15:00,16.53,16.56,16.52,16.55,146400.0,13.24,13.264,13.232,13.256,146400.0
2008-06-24 10:20:00,16.55,16.55,16.53,16.53,88400.0,13.256,13.256,13.24,13.24,88400.0
2008-06-24 10:25:00,16.53,16.54,16.51,16.52,74000.0,13.24,13.248,13.2239,13.232,74000.0
2008-06-24 10:30:00,16.52,16.53,16.5,16.5,100400.0,13.232,13.24,13.2159,13.2159,100400.0
2008-06-24 10:35:00,16.5,16.55,16.5,16.54,77200.0,13.2159,13.256,13.2159,13.248,77200.0
2008-06-24 10:40:00,16.54,16.54,16.52,16.52,113600.0,13.248,13.248,13.232,13.232,113600.0
2008-06-24 10:45:00,16.52,16.53,16.52,16.52,116400.0,13.232,13.24,13.232,13.232,116400.0
2008-06-24 10:50:00,16.53,16.6,16.53,16.59,58800.0,13.24,13.296,13.24,13.288,58800.0
2008-06-24 10:55:00,16.59,16.63,16.59,16.6,160000.0,13.288,13.3201,13.288,13.296,160000.0
2008-06-24 11:00:00,16.6,16.61,16.56,16.57,234400.0,13.296,13.304,13.264,13.272,234400.0
2008-06-24 11:05:00,16.57,16.58,16.53,16.56,198800.0,13.272,13.28,13.24,13.264,198800.0
2008-06-24 11:10:00,16.56,16.58,16.54,16.58,154400.0,13.264,13.28,13.248,13.28,154400.0
2008-06-24 11:15:00,16.59,16.63,16.59,16.63,317600.0,13.288,13.3201,13.288,13.3201,317600.0
2008-06-24 11:20:00,16.63,16.63,16.62,16.63,220800.0,13.3201,13.3201,13.312,13.3201,220800.0
2008-06-24 11:25:00,16.63,16.63,16.61,16.63,332400.0,13.3201,13.3201,13.304,13.3201,332400.0
2008-06-24 11:30:00,16.62,16.63,16.59,16.6,102000.0,13.312,13.3201,13.288,13.296,102000.0
2008-06-24 11:35:00,16.6,16.63,16.6,16.62,96800.0,13.296,13.3201,13.296,13.312,96800.0
2008-06-24 11:40:00,16.63,16.63,16.61,16.61,85600.0,13.3201,13.3201,13.304,13.304,85600.0
2008-06-24 11:45:00,16.61,16.63,16.61,16.63,254800.0,13.304,13.3201,13.304,13.3201,254800.0
2008-06-24 11:50:00,16.62,16.63,16.61,16.62,149200.0,13.312,13.3201,13.304,13.312,149200.0
2008-06-24 11:55:00,16.63,16.63,16.61,16.62,131200.0,13.3201,13.3201,13.304,13.312,131200.0
2008-06-24 12:00:00,16.62,16.63,16.62,16.63,168800.0,13.312,13.3201,13.312,13.3201,168800.0
2008-06-24 12:05:00,16.63,16.67,16.62,16.65,201600.0,13.3201,13.3521,13.312,13.3361,201600.0
2008-06-24 12:10:00,16.65,16.67,16.65,16.66,126400.0,13.3361,13.3521,13.3361,13.3441,126400.0
2008-06-24 12:15:00,16.66,16.68,16.65,16.65,92800.0,13.3441,13.3601,13.3361,13.3361,92800.0
2008-06-24 12:20:00,16.65,16.69,16.65,16.66,150800.0,13.3361,13.3681,13.3361,13.3441,150800.0
2008-06-24 12:25:00,16.65,16.68,16.64,16.66,134400.0,13.3361,13.3601,13.3281,13.3441,134400.0
2008-06-24 12:30:00,16.66,16.68,16.63,16.67,360800.0,13.3441,13.3601,13.3201,13.3521,360800.0
2008-06-24 12:35:00,16.67,16.68,16.67,16.68,80800.0,13.3521,13.3601,13.3521,13.3601,80800.0
2008-06-24 12:40:00,16.68,16.68,16.65,16.65,108800.0,13.3601,13.3601,13.3361,13.3361,108800.0
2008-06-24 12:45:00,16.66,16.68,16.65,16.67,70800.0,13.3441,13.3601,13.3361,13.3521,70800.0
2008-06-24 12:50:00,16.67,16.68,16.65,16.67,150800.0,13.3521,13.3601,13.3361,13.3521,150800.0
2008-06-24 12:55:00,16.67,16.67,16.66,16.66,94800.0,13.3521,13.3521,13.3441,13.3441,94800.0
2008-06-24 13:00:00,16.66,16.67,16.66,16.66,111200.0,13.3441,13.3521,13.3441,13.3441,111200.0
2008-06-24 13:05:00,16.66,16.68,16.66,16.67,110000.0,13.3441,13.3601,13.3441,13.3521,110000.0
2008-06-24 13:10:00,16.67,16.67,16.64,16.64,134000.0,13.3521,13.3521,13.3281,13.3281,134000.0
2008-06-24 13:15:00,16.64,16.66,16.63,16.66,68400.0,13.3281,13.3441,13.3201,13.3441,68400.0
2008-06-24 13:20:00,16.66,16.66,16.64,16.65,80800.0,13.3441,13.3441,13.3281,13.3361,80800.0
2008-06-24 13:25:00,16.65,16.65,16.59,16.59,95600.0,13.3361,13.3361,13.288,13.288,95600.0
2008-06-24 13:30:00,16.59,16.6,16.57,16.57,107600.0,13.288,13.296,13.272,13.272,107600.0
2008-06-24 13:35:00,16.57,16.58,16.57,16.57,104000.0,13.272,13.28,13.272,13.272,104000.0
2008-06-24 13:40:00,16.57,16.57,16.55,16.57,93600.0,13.272,13.272,13.256,13.272,93600.0
2008-06-24 13:45:00,16.57,16.62,16.57,16.62,127200.0,13.272,13.312,13.272,13.312,127200.0
2008-06-24 13:50:00,16.62,16.63,16.62,16.63,113200.0,13.312,13.3201,13.312,13.3201,113200.0
2008-06-24 13:55:00,16.63,16.63,16.61,16.61,69200.0,13.3201,13.3201,13.304,13.304,69200.0
2008-06-24 14:00:00,16.61,16.63,16.61,16.63,135600.0,13.304,13.3201,13.304,13.3201,135600.0
2008-06-24 14:05:00,16.62,16.63,16.59,16.62,126400.0,13.312,13.3201,13.288,13.312,126400.0
2008-06-24 14:10:00,16.62,16.62,16.6,16.61,94800.0,13.312,13.312,13.296,13.304,94800.0
2008-06-24 14:15:00,16.62,16.62,16.61,16.62,76000.0,13.312,13.312,13.304,13.312,76000.0
2008-06-24 14:20:00,16.61,16.63,16.61,16.62,51200.0,13.304,13.3201,13.304,13.312,51200.0
2008-06-24 14:25:00,16.62,16.63,16.62,16.62,162000.0,13.312,13.3201,13.312,13.312,162000.0
2008-06-24 14:30:00,16.62,16.62,16.58,16.59,174000.0,13.312,13.312,13.28,13.288,174000.0
2008-06-24 14:35:00,16.59,16.59,16.57,16.57,126400.0,13.288,13.288,13.272,13.272,126400.0
2008-06-24 14:40:00,16.57,16.58,16.56,16.57,101200.0,13.272,13.28,13.264,13.272,101200.0
2008-06-24 14:45:00,16.57,16.57,16.48,16.52,404000.0,13.272,13.272,13.1999,13.232,404000.0
2008-06-24 14:50:00,16.52,16.54,16.51,16.54,170000.0,13.232,13.248,13.2239,13.248,170000.0
2008-06-24 14:55:00,16.54,16.57,16.54,16.57,126800.0,13.248,13.272,13.248,13.272,126800.0
2008-06-24 15:00:00,16.56,16.59,16.55,16.56,130800.0,13.264,13.288,13.256,13.264,130800.0
2008-06-24 15:05:00,16.56,16.56,16.51,16.55,318000.0,13.264,13.264,13.2239,13.256,318000.0
2008-06-24 15:10:00,16.55,16.56,16.52,16.52,155600.0,13.256,13.264,13.232,13.232,155600.0
2008-06-24 15:15:00,16.52,16.55,16.52,16.53,227200.0,13.232,13.256,13.232,13.24,227200.0
2008-06-24 15:20:00,16.53,16.54,16.51,16.52,181200.0,13.24,13.248,13.2239,13.232,181200.0
2008-06-24 15:25:00,16.51,16.53,16.49,16.53,260800.0,13.2239,13.24,13.2079,13.24,260800.0
2008-06-24 15:30:00,16.52,16.53,16.5,16.52,228400.0,13.232,13.24,13.2159,13.232,228400.0
2008-06-24 15:35:00,16.52,16.53,16.51,16.52,288000.0,13.232,13.24,13.2239,13.232,288000.0
2008-06-24 15:40:00,16.52,16.53,16.5,16.53,255600.0,13.232,13.24,13.2159,13.24,255600.0
2008-06-24 15:45:00,16.53,16.54,16.52,16.52,211200.0,13.24,13.248,13.232,13.232,211200.0
2008-06-24 15:50:00,16.52,16.52,16.49,16.49,532400.0,13.232,13.232,13.2079,13.2079,532400.0
2008-06-24 15:55:00,16.49,16.53,16.49,16.5,738800.0,13.2079,13.24,13.2079,13.2159,738800.0
2008-06-25 09:30:00,16.57,16.63,16.47,16.57,313200.0,13.272,13.3201,13.1919,13.272,313200.0
2008-06-25 09:35:00,16.58,16.65,16.57,16.63,199200.0,13.28,13.3361,13.272,13.3201,199200.0
2008-06-25 09:40:00,16.63,16.66,16.61,16.64,308400.0,13.3201,13.3441,13.304,13.3281,308400.0
2008-06-25 09:45:00,16.65,16.72,16.59,16.62,198000.0,13.3361,13.3921,13.288,13.312,198000.0
2008-06-25 09:50:00,16.62,16.67,16.61,16.67,150000.0,13.312,13.3521,13.304,13.3521,150000.0
2008-06-25 09:55:00,16.68,16.71,16.64,16.69,189600.0,13.3601,13.3841,13.3281,13.3681,189600.0
2008-06-25 10:00:00,16.68,16.71,16.68,16.7,310400.0,13.3601,13.3841,13.3601,13.3761,310400.0
2008-06-25 10:05:00,16.7,16.71,16.69,16.7,371200.0,13.3761,13.3841,13.3681,13.3761,371200.0
2008-06-25 10:10:00,16.7,16.79,16.7,16.77,193200.0,13.3761,13.4482,13.3761,13.4322,193200.0
2008-06-25 10:15:00,16.77,16.8,16.77,16.8,155600.0,13.4322,13.4562,13.4322,13.4562,155600.0
2008-06-25 10:20:00,16.79,16.82,16.78,16.79,253200.0,13.4482,13.4722,13.4402,13.4482,253200.0
2008-06-25 10:25:00,16.79,16.8,16.78,16.8,131600.0,13.4482,13.4562,13.4402,13.4562,131600.0
2008-06-25 10:30:00,16.8,16.8,16.79,16.79,196400.0,13.4562,13.4562,13.4482,13.4482,196400.0
2008-06-25 10:35:00,16.8,16.8,16.79,16.8,219600.0,13.4562,13.4562,13.4482,13.4562,219600.0
2008-06-25 10:40:00,16.8,16.8,16.76,16.79,296800.0,13.4562,13.4562,13.4242,13.4482,296800.0
2008-06-25 10:45:00,16.79,16.8,16.78,16.79,142000.0,13.4482,13.4562,13.4402,13.4482,142000.0
2008-06-25 10:50:00,16.8,16.8,16.78,16.79,124800.0,13.4562,13.4562,13.4402,13.4482,124800.0
2008-06-25 10:55:00,16.79,16.8,16.75,16.77,155600.0,13.4482,13.4562,13.4162,13.4322,155600.0
2008-06-25 11:00:00,16.77,16.83,16.76,16.83,188800.0,13.4322,13.4803,13.4242,13.4803,188800.0
2008-06-25 11:05:00,16.83,16.86,16.83,16.84,143600.0,13.4803,13.5043,13.4803,13.4883,143600.0
2008-06-25 11:10:00,16.84,16.85,16.8,16.8,89200.0,13.4883,13.4963,13.4562,13.4562,89200.0
2008-06-25 11:15:00,16.8,16.84,16.78,16.83,198800.0,13.4562,13.4883,13.4402,13.4803,198800.0
2008-06-25 11:20:00,16.83,16.86,16.83,16.86,84000.0,13.4803,13.5043,13.4803,13.5043,84000.0
2008-06-25 11:25:00,16.86,16.88,16.84,16.86,245600.0,13.5043,13.5203,13.4883,13.5043,245600.0
2008-06-25 11:30:00,16.86,16.86,16.85,16.86,82800.0,13.5043,13.5043,13.4963,13.5043,82800.0
2008-06-25 11:35:00,16.86,16.88,16.85,16.86,155600.0,13.5043,13.5203,13.4963,13.5043,155600.0
2008-06-25 11:40:00,16.86,16.87,16.86,16.86,192800.0,13.5043,13.5123,13.5043,13.5043,192800.0
2008-06-25 11:45:00,16.86,16.86,16.8,16.8,198800.0,13.5043,13.5043,13.4562,13.4562,198800.0
2008-06-25 11:50:00,16.81,16.83,16.81,16.82,74400.0,13.4642,13.4803,13.4642,13.4722,74400.0
2008-06-25 11:55:00,16.82,16.84,16.78,16.79,142400.0,13.4722,13.4883,13.4402,13.4482,142400.0
2008-06-25 12:00:00,16.8,16.82,16.74,16.75,162000.0,13.4562,13.4722,13.4082,13.4162,162000.0
2008-06-25 12:05:00,16.75,16.75,16.69,16.7,106000.0,13.4162,13.4162,13.3681,13.3761,106000.0
2008-06-25 12:10:00,16.7,16.73,16.7,16.73,94000.0,13.3761,13.4002,13.3761,13.4002,94000.0
2008-06-25 12:15:00,16.72,16.76,16.71,16.72,76400.0,13.3921,13.4242,13.3841,13.3921,76400.0
2008-06-25 12:20:00,16.72,16.73,16.71,16.72,143600.0,13.3921,13.4002,13.3841,13.3921,143600.0
2008-06-25 12:25:00,16.72,16.73,16.72,16.72,60800.0,13.3921,13.4002,13.3921,13.3921,60800.0
2008-06-25 12:30:00,16.72,16.73,16.72,16.72,41200.0,13.3921,13.4002,13.3921,13.3921,41200.0
2008-06-25 12:35:00,16.72,16.72,16.71,16.72,60000.0,13.3921,13.3921,13.3841,13.3921,60000.0
2008-06-25 12:40:00,16.72,16.72,16.66,16.66,116800.0,13.3921,13.3921,13.3441,13.3441,116800.0
2008-06-25 12:45:00,16.67,16.67,16.66,16.66,113200.0,13.3521,13.3521,13.3441,13.3441,113200.0
2008-06-25 12:50:00,16.65,16.66,16.61,16.66,151600.0,13.3361,13.3441,13.304,13.3441,151600.0
2008-06-25 12:55:00,16.66,16.67,16.66,16.67,62400.0,13.3441,13.3521,13.3441,13.3521,62400.0
2008-06-25 13:00:00,16.67,16.68,16.67,16.67,88400.0,13.3521,13.3601,13.3521,13.3521,88400.0
2008-06-25 13:05:00,16.67,16.68,16.66,16.67,65600.0,13.3521,13.3601,13.3441,13.3521,65600.0
2008-06-25 13:10:00,16.67,16.69,16.67,16.68,66800.0,13.3521,13.3681,13.3521,13.3601,66800.0
2008-06-25 13:15:00,16.68,16.69,16.68,16.68,124000.0,13.3601,13.3681,13.3601,13.3601,124000.0
2008-06-25 13:20:00,16.68,16.69,16.68,16.68,107200.0,13.3601,13.3681,13.3601,13.3601,107200.0
2008-06-25 13:25:00,16.68,16.68,16.67,16.67,106800.0,13.3601,13.3601,13.3521,13.3521,106800.0
2008-06-25 13:30:00,16.67,16.68,16.67,16.67,94000.0,13.3521,13.3601,13.3521,13.3521,94000.0
2008-06-25 13:35:00,16.67,16.68,16.66,16.67,67200.0,13.3521,13.3601,13.3441,13.3521,67200.0
2008-06-25 13:40:00,16.67,16.69,16.67,16.68,160400.0,13.3521,13.3681,13.3521,13.3601,160400.0
2008-06-25 13:45:00,16.68,16.68,16.67,16.67,86400.0,13.3601,13.3601,13.3521,13.3521,86400.0
2008-06-25 13:50:00,16.67,16.68,16.63,16.64,134000.0,13.3521,13.3601,13.3201,13.3281,134000.0
2008-06-25 13:55:00,16.64,16.65,16.6,16.61,217600.0,13.3281,13.3361,13.296,13.304,217600.0
2008-06-25 14:00:00,16.61,16.62,16.59,16.61,156800.0,13.304,13.312,13.288,13.304,156800.0
2008-06-25 14:05:00,16.61,16.62,16.59,16.6,283600.0,13.304,13.312,13.288,13.296,283600.0
2008-06-25 14:10:00,16.61,16.65,16.56,16.59,425600.0,13.304,13.3361,13.264,13.288,425600.0
2008-06-25 14:15:00,16.59,16.63,16.58,16.62,417600.0,13.288,13.3201,13.28,13.312,417600.0
2008-06-25 14:20:00,16.62,16.65,16.57,16.59,274800.0,13.312,13.3361,13.272,13.288,274800.0
2008-06-25 14:25:00,16.59,16.63,16.57,16.59,220000.0,13.288,13.3201,13.272,13.288,220000.0
2008-06-25 14:30:00,16.6,16.6,16.57,16.57,410400.0,13.296,13.296,13.272,13.272,410400.0
2008-06-25 14:35:00,16.57,16.59,16.54,16.55,274400.0,13.272,13.288,13.248,13.256,274400.0
2008-06-25 14:40:00,16.56,16.56,16.5,16.53,302400.0,13.264,13.264,13.2159,13.24,302400.0
2008-06-25 14:45:00,16.54,16.54,16.48,16.5,351600.0,13.248,13.248,13.1999,13.2159,351600.0
2008-06-25 14:50:00,16.51,16.53,16.49,16.51,304000.0,13.2239,13.24,13.2079,13.2239,304000.0
2008-06-25 14:55:00,16.52,16.53,16.46,16.49,361200.0,13.232,13.24,13.1839,13.2079,361200.0
2008-06-25 15:00:00,16.49,16.56,16.48,16.56,442000.0,13.2079,13.264,13.1999,13.264,442000.0
2008-06-25 15:05:00,16.56,16.65,16.56,16.63,321200.0,13.264,13.3361,13.264,13.3201,321200.0
2008-06-25 15:10:00,16.63,16.65,16.59,16.6,302000.0,13.3201,13.3361,13.288,13.296,302000.0
2008-06-25 15:15:00,16.6,16.61,16.59,16.59,304800.0,13.296,13.304,13.288,13.288,304800.0
2008-06-25 15:20:00,16.59,16.59,16.52,16.54,462800.0,13.288,13.288,13.232,13.248,462800.0
2008-06-25 15:25:00,16.54,16.55,16.52,16.54,300400.0,13.248,13.256,13.232,13.248,300400.0
2008-06-25 15:30:00,16.54,16.54,16.5,16.51,320800.0,13.248,13.248,13.2159,13.2239,320800.0
2008-06-25 15:35:00,16.51,16.52,16.46,16.5,533200.0,13.2239,13.232,13.1839,13.2159,533200.0
2008-06-25 15:40:00,16.5,16.59,16.49,16.57,566000.0,13.2159,13.288,13.2079,13.272,566000.0
2008-06-25 15:45:00,16.57,16.57,16.53,16.54,800400.0,13.272,13.272,13.24,13.248,800400.0
2008-06-25 15:50:00,16.55,16.62,16.54,16.61,559200.0,13.256,13.312,13.248,13.304,559200.0
2008-06-25 15:55:00,16.6,16.6,16.47,16.5,1154000.0,13.296,13.296,13.1919,13.2159,1154000.0
2008-06-26 09:30:00,15.21,15.4,14.96,15.32,2861600.0,12.1827,12.3349,11.9824,12.2708,2861600.0
2008-06-26 09:35:00,15.33,15.5,15.3,15.36,2307600.0,12.2788,12.415,12.2548,12.3028,2307600.0
2008-06-26 09:40:00,15.36,15.37,15.24,15.26,2193200.0,12.3028,12.3108,12.2067,12.2227,2193200.0
2008-06-26 09:45:00,15.26,15.29,15.13,15.15,2258800.0,12.2227,12.2468,12.1186,12.1346,2258800.0
2008-06-26 09:50:00,15.16,15.17,15.06,15.09,1811200.0,12.1426,12.1506,12.0625,12.0866,1811200.0
2008-06-26 09:55:00,15.09,15.1,15.04,15.08,1896400.0,12.0866,12.0946,12.0465,12.0786,1896400.0
2008-06-26 10:00:00,15.08,15.09,14.99,15.0,1702800.0,12.0786,12.0866,12.0065,12.0145,1702800.0
2008-06-26 10:05:00,15.0,15.11,14.96,15.03,2318800.0,12.0145,12.1026,11.9824,12.0385,2318800.0
2008-06-26 10:10:00,15.03,15.08,14.97,15.01,1110800.0,12.0385,12.0786,11.9905,12.0225,1110800.0
2008-06-26 10:15:00,15.01,15.11,14.97,15.05,1629600.0,12.0225,12.1026,11.9905,12.0545,1629600.0
2008-06-26 10:20:00,15.05,15.18,15.05,15.13,1144400.0,12.0545,12.1587,12.0545,12.1186,1144400.0
2008-06-26 10:25:00,15.12,15.14,15.05,15.08,1178400.0,12.1106,12.1266,12.0545,12.0786,1178400.0
2008-06-26 10:30:00,15.08,15.09,15.0,15.02,1046400.0,12.0786,12.0866,12.0145,12.0305,1046400.0
2008-06-26 10:35:00,15.01,15.06,15.0,15.01,803600.0,12.0225,12.0625,12.0145,12.0225,803600.0
2008-06-26 10:40:00,15.01,15.07,14.97,15.04,967200.0,12.0225,12.0706,11.9905,12.0465,967200.0
2008-06-26 10:45:00,15.04,15.06,15.01,15.03,652400.0,12.0465,12.0625,12.0225,12.0385,652400.0
2008-06-26 10:50:00,15.03,15.06,15.01,15.02,673200.0,12.0385,12.0625,12.0225,12.0305,673200.0
2008-06-26 10:55:00,15.02,15.04,15.01,15.01,585600.0,12.0305,12.0465,12.0225,12.0225,585600.0
2008-06-26 11:00:00,15.01,15.06,15.01,15.05,790400.0,12.0225,12.0625,12.0225,12.0545,790400.0
2008-06-26 11:05:00,15.04,15.05,15.01,15.04,364400.0,12.0465,12.0545,12.0225,12.0465,364400.0
2008-06-26 11:10:00,15.04,15.04,15.02,15.04,334400.0,12.0465,12.0465,12.0305,12.0465,334400.0
2008-06-26 11:15:00,15.04,15.04,15.02,15.02,556800.0,12.0465,12.0465,12.0305,12.0305,556800.0
2008-06-26 11:20:00,15.02,15.03,14.99,15.02,762800.0,12.0305,12.0385,12.0065,12.0305,762800.0
2008-06-26 11:25:00,15.02,15.03,15.01,15.02,458800.0,12.0305,12.0385,12.0225,12.0305,458800.0
2008-06-26 11:30:00,15.01,15.03,15.0,15.0,422000.0,12.0225,12.0385,12.0145,12.0145,422000.0
2008-06-26 11:35:00,15.0,15.02,15.0,15.01,366400.0,12.0145,12.0305,12.0145,12.0225,366400.0
2008-06-26 11:40:00,15.01,15.02,15.0,15.01,418400.0,12.0225,12.0305,12.0145,12.0225,418400.0
2008-06-26 11:45:00,15.01,15.04,15.0,15.0,346400.0,12.0225,12.0465,12.0145,12.0145,346400.0
2008-06-26 11:50:00,15.01,15.05,14.99,15.03,653600.0,12.0225,12.0545,12.0065,12.0385,653600.0
2008-06-26 11:55:00,15.04,15.11,15.03,15.06,730400.0,12.0465,12.1026,12.0385,12.0625,730400.0
2008-06-26 12:00:00,15.05,15.06,15.02,15.04,504000.0,12.0545,12.0625,12.0305,12.0465,504000.0
2008-06-26 12:05:00,15.03,15.04,14.91,14.92,836800.0,12.0385,12.0465,11.9424,11.9504,836800.0
2008-06-26 12:10:00,14.92,14.94,14.88,14.88,622800.0,11.9504,11.9664,11.9184,11.9184,622800.0
2008-06-26 12:15:00,14.88,14.94,14.88,14.91,307200.0,11.9184,11.9664,11.9184,11.9424,307200.0
2008-06-26 12:20:00,14.91,14.95,14.91,14.93,235600.0,11.9424,11.9744,11.9424,11.9584,235600.0
2008-06-26 12:25:00,14.93,14.93,14.85,14.89,711600.0,11.9584,11.9584,11.8943,11.9264,711600.0
2008-06-26 12:30:00,14.89,14.9,14.87,14.88,525600.0,11.9264,11.9344,11.9104,11.9184,525600.0
2008-06-26 12:35:00,14.88,14.91,14.88,14.89,521600.0,11.9184,11.9424,11.9184,11.9264,521600.0
2008-06-26 12:40:00,14.89,14.89,14.83,14.85,288800.0,11.9264,11.9264,11.8783,11.8943,288800.0
2008-06-26 12:45:00,14.85,14.85,14.79,14.83,398400.0,11.8943,11.8943,11.8463,11.8783,398400.0
2008-06-26 12:50:00,14.83,14.83,14.8,14.8,290400.0,11.8783,11.8783,11.8543,11.8543,290400.0
2008-06-26 12:55:00,14.8,14.8,14.75,14.76,686800.0,11.8543,11.8543,11.8142,11.8223,686800.0
2008-06-26 13:00:00,14.76,14.78,14.76,14.77,530400.0,11.8223,11.8383,11.8223,11.8303,530400.0
2008-06-26 13:05:00,14.77,14.78,14.75,14.76,343600.0,11.8303,11.8383,11.8142,11.8223,343600.0
2008-06-26 13:10:00,14.76,14.76,14.67,14.7,857200.0,11.8223,11.8223,11.7502,11.7742,857200.0
2008-06-26 13:15:00,14.7,14.72,14.66,14.66,718800.0,11.7742,11.7902,11.7422,11.7422,718800.0
2008-06-26 13:20:00,14.66,14.7,14.64,14.68,470400.0,11.7422,11.7742,11.7261,11.7582,470400.0
2008-06-26 13:25:00,14.68,14.69,14.58,14.59,776800.0,11.7582,11.7662,11.6781,11.6861,776800.0
2008-06-26 13:30:00,14.59,14.64,14.56,14.63,874000.0,11.6861,11.7261,11.6621,11.7181,874000.0
2008-06-26 13:35:00,14.63,14.71,14.63,14.7,531600.0,11.7181,11.7822,11.7181,11.7742,531600.0
2008-06-26 13:40:00,14.7,14.7,14.63,14.65,229600.0,11.7742,11.7742,11.7181,11.7341,229600.0
2008-06-26 13:45:00,14.64,14.71,14.64,14.68,512000.0,11.7261,11.7822,11.7261,11.7582,512000.0
2008-06-26 13:50:00,14.68,14.74,14.67,14.74,568800.0,11.7582,11.8062,11.7502,11.8062,568800.0
2008-06-26 13:55:00,14.74,14.75,14.65,14.65,526400.0,11.8062,11.8142,11.7341,11.7341,526400.0
2008-06-26 14:00:00,14.65,14.65,14.63,14.63,887600.0,11.7341,11.7341,11.7181,11.7181,887600.0
2008-06-26 14:05:00,14.63,14.67,14.6,14.67,761600.0,11.7181,11.7502,11.6941,11.7502,761600.0
2008-06-26 14:10:00,14.67,14.67,14.56,14.58,621600.0,11.7502,11.7502,11.6621,11.6781,621600.0
2008-06-26 14:15:00,14.58,14.59,14.51,14.52,778400.0,11.6781,11.6861,11.622,11.63,778400.0
2008-06-26 14:20:00,14.52,14.52,14.46,14.5,867200.0,11.63,11.63,11.582,11.614,867200.0
2008-06-26 14:25:00,14.51,14.55,14.47,14.51,532400.0,11.622,11.654,11.59,11.622,532400.0
2008-06-26 14:30:00,14.51,14.51,14.43,14.43,809200.0,11.622,11.622,11.5579,11.5579,809200.0
2008-06-26 14:35:00,14.43,14.51,14.41,14.49,710000.0,11.5579,11.622,11.5419,11.606,710000.0
2008-06-26 14:40:00,14.49,14.54,14.48,14.52,693600.0,11.606,11.646,11.598,11.63,693600.0
2008-06-26 14:45:00,14.52,14.54,14.45,14.46,830000.0,11.63,11.646,11.574,11.582,830000.0
2008-06-26 14:50:00,14.46,14.5,14.46,14.49,528400.0,11.582,11.614,11.582,11.606,528400.0
2008-06-26 14:55:00,14.49,14.51,14.46,14.47,487600.0,11.606,11.622,11.582,11.59,487600.0
2008-06-26 15:00:00,14.47,14.54,14.47,14.52,713200.0,11.59,11.646,11.59,11.63,713200.0
2008-06-26 15:05:00,14.52,14.55,14.51,14.54,559600.0,11.63,11.654,11.622,11.646,559600.0
2008-06-26 15:10:00,14.54,14.57,14.54,14.57,574800.0,11.646,11.6701,11.646,11.6701,574800.0
2008-06-26 15:15:00,14.57,14.65,14.56,14.6,787200.0,11.6701,11.7341,11.6621,11.6941,787200.0
2008-06-26 15:20:00,14.6,14.7,14.6,14.69,860400.0,11.6941,11.7742,11.6941,11.7662,860400.0
2008-06-26 15:25:00,14.7,14.78,14.69,14.77,1134400.0,11.7742,11.8383,11.7662,11.8303,1134400.0
2008-06-26 15:30:00,14.77,14.82,14.74,14.79,1189600.0,11.8303,11.8703,11.8062,11.8463,1189600.0
2008-06-26 15:35:00,14.8,14.88,14.78,14.85,1510400.0,11.8543,11.9184,11.8383,11.8943,1510400.0
2008-06-26 15:40:00,14.85,14.9,14.82,14.88,1995200.0,11.8943,11.9344,11.8703,11.9184,1995200.0
2008-06-26 15:45:00,14.88,14.99,14.83,14.96,1698800.0,11.9184,12.0065,11.8783,11.9824,1698800.0
2008-06-26 15:50:00,14.96,14.96,14.85,14.86,2288000.0,11.9824,11.9824,11.8943,11.9023,2288000.0
2008-06-26 15:55:00,14.86,14.89,14.81,14.88,2789200.0,11.9023,11.9264,11.8623,11.9184,2789200.0
2008-06-27 09:30:00,14.93,14.96,14.86,14.88,694800.0,11.9584,11.9824,11.9023,11.9184,694800.0
2008-06-27 09:35:00,14.88,14.94,14.76,14.88,564000.0,11.9184,11.9664,11.8223,11.9184,564000.0
2008-06-27 09:40:00,14.88,14.96,14.83,14.88,654400.0,11.9184,11.9824,11.8783,11.9184,654400.0
2008-06-27 09:45:00,14.88,14.93,14.84,14.85,372400.0,11.9184,11.9584,11.8863,11.8943,372400.0
2008-06-27 09:50:00,14.85,15.05,14.84,15.04,388800.0,11.8943,12.0545,11.8863,12.0465,388800.0
2008-06-27 09:55:00,15.04,15.06,14.95,14.97,537600.0,12.0465,12.0625,11.9744,11.9905,537600.0
2008-06-27 10:00:00,14.97,15.04,14.95,14.96,640800.0,11.9905,12.0465,11.9744,11.9824,640800.0
2008-06-27 10:05:00,14.96,15.03,14.96,15.02,751200.0,11.9824,12.0385,11.9824,12.0305,751200.0
2008-06-27 10:10:00,15.02,15.03,14.96,14.96,348400.0,12.0305,12.0385,11.9824,11.9824,348400.0
2008-06-27 10:15:00,14.95,15.01,14.95,14.97,476400.0,11.9744,12.0225,11.9744,11.9905,476400.0
2008-06-27 10:20:00,14.97,15.01,14.96,15.0,344000.0,11.9905,12.0225,11.9824,12.0145,344000.0
2008-06-27 10:25:00,15.0,15.0,14.93,14.96,493200.0,12.0145,12.0145,11.9584,11.9824,493200.0
2008-06-27 10:30:00,14.96,15.04,14.96,15.03,566400.0,11.9824,12.0465,11.9824,12.0385,566400.0
2008-06-27 10:35:00,15.03,15.08,15.02,15.05,656800.0,12.0385,12.0786,12.0305,12.0545,656800.0
2008-06-27 10:40:00,15.05,15.05,14.98,15.0,633600.0,12.0545,12.0545,11.9985,12.0145,633600.0
2008-06-27 10:45:00,15.0,15.03,14.94,14.97,476400.0,12.0145,12.0385,11.9664,11.9905,476400.0
2008-06-27 10:50:00,14.97,14.97,14.88,14.89,329200.0,11.9905,11.9905,11.9184,11.9264,329200.0
2008-06-27 10:55:00,14.89,14.97,14.88,14.97,244800.0,11.9264,11.9905,11.9184,11.9905,244800.0
2008-06-27 11:00:00,14.96,15.01,14.96,14.99,363600.0,11.9824,12.0225,11.9824,12.0065,363600.0
2008-06-27 11:05:00,14.99,15.02,14.98,15.02,350000.0,12.0065,12.0305,11.9985,12.0305,350000.0
2008-06-27 11:10:00,15.01,15.04,14.99,14.99,756400.0,12.0225,12.0465,12.0065,12.0065,756400.0
2008-06-27 11:15:00,14.99,15.03,14.98,15.02,360400.0,12.0065,12.0385,11.9985,12.0305,360400.0
2008-06-27 11:20:00,15.02,15.04,14.99,15.03,422400.0,12.0305,12.0465,12.0065,12.0385,422400.0
2008-06-27 11:25:00,15.03,15.05,15.01,15.01,297200.0,12.0385,12.0545,12.0225,12.0225,297200.0
2008-06-27 11:30:00,15.01,15.04,15.0,15.03,266000.0,12.0225,12.0465,12.0145,12.0385,266000.0
2008-06-27 11:35:00,15.03,15.03,15.01,15.03,144800.0,12.0385,12.0385,12.0225,12.0385,144800.0
2008-06-27 11:40:00,15.03,15.04,15.02,15.03,361600.0,12.0385,12.0465,12.0305,12.0385,361600.0
2008-06-27 11:45:00,15.03,15.07,15.03,15.06,148000.0,12.0385,12.0706,12.0385,12.0625,148000.0
2008-06-27 11:50:00,15.06,15.1,15.04,15.1,403600.0,12.0625,12.0946,12.0465,12.0946,403600.0
2008-06-27 11:55:00,15.09,15.28,15.09,15.24,764400.0,12.0866,12.2388,12.0866,12.2067,764400.0
2008-06-27 12:00:00,15.25,15.28,15.21,15.28,529600.0,12.2147,12.2388,12.1827,12.2388,529600.0
2008-06-27 12:05:00,15.28,15.46,15.28,15.36,1106000.0,12.2388,12.3829,12.2388,12.3028,1106000.0
2008-06-27 12:10:00,15.36,15.39,15.31,15.31,466400.0,12.3028,12.3269,12.2628,12.2628,466400.0
2008-06-27 12:15:00,15.31,15.32,15.26,15.29,355200.0,12.2628,12.2708,12.2227,12.2468,355200.0
2008-06-27 12:20:00,15.29,15.3,15.25,15.26,324800.0,12.2468,12.2548,12.2147,12.2227,324800.0
2008-06-27 12:25:00,15.26,15.26,15.23,15.26,178000.0,12.2227,12.2227,12.1987,12.2227,178000.0
2008-06-27 12:30:00,15.25,15.29,15.25,15.25,287600.0,12.2147,12.2468,12.2147,12.2147,287600.0
2008-06-27 12:35:00,15.25,15.26,15.19,15.2,249200.0,12.2147,12.2227,12.1667,12.1747,249200.0
2008-06-27 12:40:00,15.2,15.2,15.15,15.17,193600.0,12.1747,12.1747,12.1346,12.1506,193600.0
2008-06-27 12:45:00,15.17,15.21,15.17,15.2,132800.0,12.1506,12.1827,12.1506,12.1747,132800.0
2008-06-27 12:50:00,15.2,15.21,15.16,15.21,137600.0,12.1747,12.1827,12.1426,12.1827,137600.0
2008-06-27 12:55:00,15.21,15.22,15.16,15.17,136400.0,12.1827,12.1907,12.1426,12.1506,136400.0
2008-06-27 13:00:00,15.17,15.18,15.11,15.14,304000.0,12.1506,12.1587,12.1026,12.1266,304000.0
2008-06-27 13:05:00,15.13,15.18,15.09,15.1,462400.0,12.1186,12.1587,12.0866,12.0946,462400.0
2008-06-27 13:10:00,15.1,15.12,15.09,15.1,320400.0,12.0946,12.1106,12.0866,12.0946,320400.0
2008-06-27 13:15:00,15.1,15.13,15.1,15.1,174000.0,12.0946,12.1186,12.0946,12.0946,174000.0
2008-06-27 13:20:00,15.1,15.11,15.06,15.07,331600.0,12.0946,12.1026,12.0625,12.0706,331600.0
2008-06-27 13:25:00,15.07,15.09,15.06,15.08,306000.0,12.0706,12.0866,12.0625,12.0786,306000.0
2008-06-27 13:30:00,15.07,15.1,15.07,15.08,122000.0,12.0706,12.0946,12.0706,12.0786,122000.0
2008-06-27 13:35:00,15.08,15.08,15.04,15.06,256000.0,12.0786,12.0786,12.0465,12.0625,256000.0
2008-06-27 13:40:00,15.06,15.06,15.02,15.02,220800.0,12.0625,12.0625,12.0305,12.0305,220800.0
2008-06-27 13:45:00,15.02,15.04,15.01,15.04,198400.0,12.0305,12.0465,12.0225,12.0465,198400.0
2008-06-27 13:50:00,15.04,15.04,15.0,15.03,355200.0,12.0465,12.0465,12.0145,12.0385,355200.0
2008-06-27 13:55:00,15.03,15.07,15.03,15.04,189600.0,12.0385,12.0706,12.0385,12.0465,189600.0
2008-06-27 14:00:00,15.04,15.06,15.04,15.05,270800.0,12.0465,12.0625,12.0465,12.0545,270800.0
2008-06-27 14:05:00,15.05,15.08,15.04,15.06,202400.0,12.0545,12.0786,12.0465,12.0625,202400.0
2008-06-27 14:10:00,15.06,15.11,15.04,15.09,171600.0,12.0625,12.1026,12.0465,12.0866,171600.0
2008-06-27 14:15:00,15.09,15.15,15.08,15.09,274000.0,12.0866,12.1346,12.0786,12.0866,274000.0
2008-06-27 14:20:00,15.09,15.1,15.06,15.07,231600.0,12.0866,12.0946,12.0625,12.0706,231600.0
2008-06-27 14:25:00,15.08,15.2,15.04,15.2,252000.0,12.0786,12.1747,12.0465,12.1747,252000.0
2008-06-27 14:30:00,15.2,15.22,15.18,15.18,341600.0,12.1747,12.1907,12.1587,12.1587,341600.0
2008-06-27 14:35:00,15.18,15.22,15.18,15.22,282000.0,12.1587,12.1907,12.1587,12.1907,282000.0
2008-06-27 14:40:00,15.22,15.24,15.2,15.21,452400.0,12.1907,12.2067,12.1747,12.1827,452400.0
2008-06-27 14:45:00,15.21,15.22,15.14,15.18,328800.0,12.1827,12.1907,12.1266,12.1587,328800.0
2008-06-27 14:50:00,15.18,15.18,15.13,15.15,136400.0,12.1587,12.1587,12.1186,12.1346,136400.0
2008-06-27 14:55:00,15.15,15.16,15.13,15.15,128000.0,12.1346,12.1426,12.1186,12.1346,128000.0
2008-06-27 15:00:00,15.15,15.18,15.14,15.14,202400.0,12.1346,12.1587,12.1266,12.1266,202400.0
2008-06-27 15:05:00,15.14,15.14,15.11,15.13,180800.0,12.1266,12.1266,12.1026,12.1186,180800.0
2008-06-27 15:10:00,15.13,15.15,15.12,15.14,222800.0,12.1186,12.1346,12.1106,12.1266,222800.0
2008-06-27 15:15:00,15.14,15.14,15.1,15.11,398000.0,12.1266,12.1266,12.0946,12.1026,398000.0
2008-06-27 15:20:00,15.11,15.11,15.09,15.09,378800.0,12.1026,12.1026,12.0866,12.0866,378800.0
2008-06-27 15:25:00,15.09,15.09,15.04,15.05,416000.0,12.0866,12.0866,12.0465,12.0545,416000.0
2008-06-27 15:30:00,15.05,15.06,15.03,15.04,353600.0,12.0545,12.0625,12.0385,12.0465,353600.0
2008-06-27 15:35:00,15.04,15.1,15.04,15.04,334000.0,12.0465,12.0946,12.0465,12.0465,334000.0
2008-06-27 15:40:00,15.04,15.13,15.04,15.12,462000.0,12.0465,12.1186,12.0465,12.1106,462000.0
2008-06-27 15:45:00,15.12,15.13,15.06,15.09,596000.0,12.1106,12.1186,12.0625,12.0866,596000.0
2008-06-27 15:50:00,15.09,15.09,15.06,15.08,531200.0,12.0866,12.0866,12.0625,12.0786,531200.0
2008-06-27 15:55:00,15.08,15.08,15.04,15.06,593200.0,12.0786,12.0786,12.0465,12.0625,593200.0
2008-06-30 09:30:00,15.12,15.13,14.93,14.96,426400.0,12.1106,12.1186,11.9584,11.9824,426400.0
2008-06-30 09:35:00,14.95,14.99,14.9,14.91,225200.0,11.9744,12.0065,11.9344,11.9424,225200.0
2008-06-30 09:40:00,14.93,14.95,14.87,14.94,237600.0,11.9584,11.9744,11.9104,11.9664,237600.0
2008-06-30 09:45:00,14.95,15.02,14.95,14.97,228800.0,11.9744,12.0305,11.9744,11.9905,228800.0
2008-06-30 09:50:00,14.97,15.0,14.95,14.97,266000.0,11.9905,12.0145,11.9744,11.9905,266000.0
2008-06-30 09:55:00,14.98,15.01,14.98,15.0,232000.0,11.9985,12.0225,11.9985,12.0145,232000.0
2008-06-30 10:00:00,15.0,15.06,15.0,15.01,279200.0,12.0145,12.0625,12.0145,12.0225,279200.0
2008-06-30 10:05:00,15.01,15.04,14.98,15.01,329600.0,12.0225,12.0465,11.9985,12.0225,329600.0
2008-06-30 10:10:00,15.01,15.02,15.0,15.01,216400.0,12.0225,12.0305,12.0145,12.0225,216400.0
2008-06-30 10:15:00,15.01,15.04,14.99,15.02,248800.0,12.0225,12.0465,12.0065,12.0305,248800.0
2008-06-30 10:20:00,15.02,15.04,14.99,15.02,260400.0,12.0305,12.0465,12.0065,12.0305,260400.0
2008-06-30 10:25:00,15.02,15.03,14.99,15.01,208800.0,12.0305,12.0385,12.0065,12.0225,208800.0
2008-06-30 10:30:00,15.02,15.03,14.95,14.97,216400.0,12.0305,12.0385,11.9744,11.9905,216400.0
2008-06-30 10:35:00,14.97,14.99,14.94,14.97,256400.0,11.9905,12.0065,11.9664,11.9905,256400.0
2008-06-30 10:40:00,14.97,14.98,14.93,14.95,155200.0,11.9905,11.9985,11.9584,11.9744,155200.0
2008-06-30 10:45:00,14.95,15.0,14.93,15.0,163600.0,11.9744,12.0145,11.9584,12.0145,163600.0
2008-06-30 10:50:00,15.0,15.01,14.97,15.01,153200.0,12.0145,12.0225,11.9905,12.0225,153200.0
2008-06-30 10:55:00,15.01,15.04,15.0,15.01,140400.0,12.0225,12.0465,12.0145,12.0225,140400.0
2008-06-30 11:00:00,15.01,15.04,14.99,14.99,114000.0,12.0225,12.0465,12.0065,12.0065,114000.0
2008-06-30 11:05:00,14.99,14.99,14.95,14.95,128000.0,12.0065,12.0065,11.9744,11.9744,128000.0
2008-06-30 11:10:00,14.95,15.04,14.95,15.03,133600.0,11.9744,12.0465,11.9744,12.0385,133600.0
2008-06-30 11:15:00,15.03,15.07,15.03,15.04,165200.0,12.0385,12.0706,12.0385,12.0465,165200.0
2008-06-30 11:20:00,15.05,15.06,15.0,15.06,198800.0,12.0545,12.0625,12.0145,12.0625,198800.0
2008-06-30 11:25:00,15.06,15.13,15.06,15.12,153200.0,12.0625,12.1186,12.0625,12.1106,153200.0
2008-06-30 11:30:00,15.13,15.14,15.09,15.13,117200.0,12.1186,12.1266,12.0866,12.1186,117200.0
2008-06-30 11:35:00,15.12,15.13,15.06,15.07,114000.0,12.1106,12.1186,12.0625,12.0706,114000.0
2008-06-30 11:40:00,15.06,15.09,15.03,15.03,189200.0,12.0625,12.0866,12.0385,12.0385,189200.0
2008-06-30 11:45:00,15.03,15.03,14.95,14.99,230800.0,12.0385,12.0385,11.9744,12.0065,230800.0
2008-06-30 11:50:00,14.98,15.03,14.98,15.03,230000.0,11.9985,12.0385,11.9985,12.0385,230000.0
2008-06-30 11:55:00,15.04,15.07,15.04,15.05,120000.0,12.0465,12.0706,12.0465,12.0545,120000.0
2008-06-30 12:00:00,15.05,15.06,15.04,15.04,125200.0,12.0545,12.0625,12.0465,12.0465,125200.0
2008-06-30 12:05:00,15.04,15.05,15.03,15.05,204400.0,12.0465,12.0545,12.0385,12.0545,204400.0
2008-06-30 12:10:00,15.05,15.08,15.04,15.08,129600.0,12.0545,12.0786,12.0465,12.0786,129600.0
2008-06-30 12:15:00,15.08,15.11,15.08,15.11,119600.0,12.0786,12.1026,12.0786,12.1026,119600.0
2008-06-30 12:20:00,15.11,15.12,15.09,15.1,218800.0,12.1026,12.1106,12.0866,12.0946,218800.0
2008-06-30 12:25:00,15.1,15.1,15.07,15.08,130400.0,12.0946,12.0946,12.0706,12.0786,130400.0
2008-06-30 12:30:00,15.08,15.09,15.07,15.09,164800.0,12.0786,12.0866,12.0706,12.0866,164800.0
2008-06-30 12:35:00,15.09,15.09,15.05,15.05,73600.0,12.0866,12.0866,12.0545,12.0545,73600.0
2008-06-30 12:40:00,15.05,15.05,15.03,15.04,108800.0,12.0545,12.0545,12.0385,12.0465,108800.0
2008-06-30 12:45:00,15.04,15.09,15.04,15.08,147600.0,12.0465,12.0866,12.0465,12.0786,147600.0
2008-06-30 12:50:00,15.09,15.09,15.06,15.06,79200.0,12.0866,12.0866,12.0625,12.0625,79200.0
2008-06-30 12:55:00,15.06,15.06,15.05,15.06,80800.0,12.0625,12.0625,12.0545,12.0625,80800.0
2008-06-30 13:00:00,15.06,15.06,15.04,15.05,122800.0,12.0625,12.0625,12.0465,12.0545,122800.0
2008-06-30 13:05:00,15.05,15.06,15.03,15.04,109600.0,12.0545,12.0625,12.0385,12.0465,109600.0
2008-06-30 13:10:00,15.03,15.06,15.03,15.06,205600.0,12.0385,12.0625,12.0385,12.0625,205600.0
2008-06-30 13:15:00,15.06,15.08,15.04,15.08,60400.0,12.0625,12.0786,12.0465,12.0786,60400.0
2008-06-30 13:20:00,15.08,15.1,15.08,15.1,113600.0,12.0786,12.0946,12.0786,12.0946,113600.0
2008-06-30 13:25:00,15.1,15.1,15.07,15.07,126000.0,12.0946,12.0946,12.0706,12.0706,126000.0
2008-06-30 13:30:00,15.07,15.09,15.03,15.03,130000.0,12.0706,12.0866,12.0385,12.0385,130000.0
2008-06-30 13:35:00,15.03,15.03,15.0,15.01,115600.0,12.0385,12.0385,12.0145,12.0225,115600.0
2008-06-30 13:40:00,15.01,15.01,14.99,15.01,169200.0,12.0225,12.0225,12.0065,12.0225,169200.0
2008-06-30 13:45:00,15.01,15.03,14.95,15.0,456000.0,12.0225,12.0385,11.9744,12.0145,456000.0
2008-06-30 13:50:00,14.99,15.0,14.94,14.94,284400.0,12.0065,12.0145,11.9664,11.9664,284400.0
2008-06-30 13:55:00,14.94,14.97,14.94,14.97,139200.0,11.9664,11.9905,11.9664,11.9905,139200.0
2008-06-30 14:00:00,14.97,15.05,14.96,14.99,509600.0,11.9905,12.0545,11.9824,12.0065,509600.0
2008-06-30 14:05:00,14.99,15.01,14.96,15.0,474800.0,12.0065,12.0225,11.9824,12.0145,474800.0
2008-06-30 14:10:00,15.0,15.03,15.0,15.03,232000.0,12.0145,12.0385,12.0145,12.0385,232000.0
2008-06-30 14:15:00,15.03,15.03,15.0,15.01,180400.0,12.0385,12.0385,12.0145,12.0225,180400.0
2008-06-30 14:20:00,15.01,15.04,15.0,15.03,173600.0,12.0225,12.0465,12.0145,12.0385,173600.0
2008-06-30 14:25:00,15.03,15.03,15.01,15.02,137200.0,12.0385,12.0385,12.0225,12.0305,137200.0
2008-06-30 14:30:00,15.02,15.02,15.0,15.0,285200.0,12.0305,12.0305,12.0145,12.0145,285200.0
2008-06-30 14:35:00,15.01,15.02,15.0,15.01,157200.0,12.0225,12.0305,12.0145,12.0225,157200.0
2008-06-30 14:40:00,15.01,15.06,15.01,15.04,211200.0,12.0225,12.0625,12.0225,12.0465,211200.0
2008-06-30 14:45:00,15.03,15.06,15.03,15.06,162000.0,12.0385,12.0625,12.0385,12.0625,162000.0
2008-06-30 14:50:00,15.06,15.06,15.01,15.02,121200.0,12.0625,12.0625,12.0225,12.0305,121200.0
2008-06-30 14:55:00,15.02,15.02,14.98,14.98,125600.0,12.0305,12.0305,11.9985,11.9985,125600.0
2008-06-30 15:00:00,14.98,15.01,14.98,15.01,137200.0,11.9985,12.0225,11.9985,12.0225,137200.0
2008-06-30 15:05:00,15.01,15.02,14.99,14.99,172400.0,12.0225,12.0305,12.0065,12.0065,172400.0
2008-06-30 15:10:00,14.99,15.0,14.98,14.99,190400.0,12.0065,12.0145,11.9985,12.0065,190400.0
2008-06-30 15:15:00,14.99,15.02,14.98,15.0,375600.0,12.0065,12.0305,11.9985,12.0145,375600.0
2008-06-30 15:20:00,15.01,15.01,14.98,14.99,248800.0,12.0225,12.0225,11.9985,12.0065,248800.0
2008-06-30 15:25:00,14.99,14.99,14.98,14.99,432000.0,12.0065,12.0065,11.9985,12.0065,432000.0
2008-06-30 15:30:00,14.99,14.99,14.98,14.98,419200.0,12.0065,12.0065,11.9985,11.9985,419200.0
2008-06-30 15:35:00,14.99,15.01,14.98,15.0,336000.0,12.0065,12.0225,11.9985,12.0145,336000.0
2008-06-30 15:40:00,15.0,15.01,14.98,14.98,469600.0,12.0145,12.0225,11.9985,11.9985,469600.0
2008-06-30 15:45:00,14.98,14.98,14.95,14.96,787600.0,11.9985,11.9985,11.9744,11.9824,787600.0
2008-06-30 15:50:00,14.95,14.96,14.9,14.9,584400.0,11.9744,11.9824,11.9344,11.9344,584400.0
2008-06-30 15:55:00,14.9,14.92,14.88,14.92,836800.0,11.9344,11.9504,11.9184,11.9504,836800.0
2008-07-01 09:30:00,14.9,14.91,14.77,14.8,507200.0,11.9344,11.9424,11.8303,11.8543,507200.0
2008-07-01 09:35:00,14.8,14.8,14.72,14.74,675200.0,11.8543,11.8543,11.7902,11.8062,675200.0
2008-07-01 09:40:00,14.74,14.75,14.62,14.63,434000.0,11.8062,11.8142,11.7101,11.7181,434000.0
2008-07-01 09:45:00,14.63,14.76,14.63,14.71,678400.0,11.7181,11.8223,11.7181,11.7822,678400.0
2008-07-01 09:50:00,14.71,14.72,14.69,14.72,305200.0,11.7822,11.7902,11.7662,11.7902,305200.0
2008-07-01 09:55:00,14.72,14.74,14.71,14.72,229600.0,11.7902,11.8062,11.7822,11.7902,229600.0
2008-07-01 10:00:00,14.72,14.76,14.68,14.7,694400.0,11.7902,11.8223,11.7582,11.7742,694400.0
2008-07-01 10:05:00,14.7,14.74,14.63,14.65,457200.0,11.7742,11.8062,11.7181,11.7341,457200.0
2008-07-01 10:10:00,14.65,14.65,14.6,14.62,539600.0,11.7341,11.7341,11.6941,11.7101,539600.0
2008-07-01 10:15:00,14.62,14.66,14.61,14.64,340000.0,11.7101,11.7422,11.7021,11.7261,340000.0
2008-07-01 10:20:00,14.65,14.67,14.63,14.64,314400.0,11.7341,11.7502,11.7181,11.7261,314400.0
2008-07-01 10:25:00,14.64,14.66,14.63,14.64,226000.0,11.7261,11.7422,11.7181,11.7261,226000.0
2008-07-01 10:30:00,14.64,14.71,14.64,14.7,320000.0,11.7261,11.7822,11.7261,11.7742,320000.0
2008-07-01 10:35:00,14.69,14.71,14.65,14.69,371600.0,11.7662,11.7822,11.7341,11.7662,371600.0
2008-07-01 10:40:00,14.69,14.7,14.63,14.65,236000.0,11.7662,11.7742,11.7181,11.7341,236000.0
2008-07-01 10:45:00,14.65,14.74,14.63,14.72,507200.0,11.7341,11.8062,11.7181,11.7902,507200.0
2008-07-01 10:50:00,14.73,14.75,14.69,14.7,188800.0,11.7982,11.8142,11.7662,11.7742,188800.0
2008-07-01 10:55:00,14.7,14.75,14.7,14.75,289200.0,11.7742,11.8142,11.7742,11.8142,289200.0
2008-07-01 11:00:00,14.74,14.81,14.72,14.72,376400.0,11.8062,11.8623,11.7902,11.7902,376400.0
2008-07-01 11:05:00,14.72,14.74,14.66,14.67,296400.0,11.7902,11.8062,11.7422,11.7502,296400.0
2008-07-01 11:10:00,14.66,14.69,14.66,14.67,269200.0,11.7422,11.7662,11.7422,11.7502,269200.0
2008-07-01 11:15:00,14.67,14.68,14.63,14.64,230000.0,11.7502,11.7582,11.7181,11.7261,230000.0
2008-07-01 11:20:00,14.63,14.65,14.61,14.63,369200.0,11.7181,11.7341,11.7021,11.7181,369200.0
2008-07-01 11:25:00,14.64,14.64,14.61,14.61,375200.0,11.7261,11.7261,11.7021,11.7021,375200.0
2008-07-01 11:30:00,14.61,14.61,14.6,14.6,108800.0,11.7021,11.7021,11.6941,11.6941,108800.0
2008-07-01 11:35:00,14.6,14.61,14.59,14.6,169200.0,11.6941,11.7021,11.6861,11.6941,169200.0
2008-07-01 11:40:00,14.6,14.6,14.55,14.56,582800.0,11.6941,11.6941,11.654,11.6621,582800.0
2008-07-01 11:45:00,14.56,14.59,14.55,14.59,281600.0,11.6621,11.6861,11.654,11.6861,281600.0
2008-07-01 11:50:00,14.59,14.6,14.56,14.57,134000.0,11.6861,11.6941,11.6621,11.6701,134000.0
2008-07-01 11:55:00,14.57,14.58,14.53,14.55,724800.0,11.6701,11.6781,11.638,11.654,724800.0
2008-07-01 12:00:00,14.55,14.56,14.52,14.53,278000.0,11.654,11.6621,11.63,11.638,278000.0
2008-07-01 12:05:00,14.53,14.55,14.52,14.52,219600.0,11.638,11.654,11.63,11.63,219600.0
2008-07-01 12:10:00,14.52,14.53,14.48,14.48,392000.0,11.63,11.638,11.598,11.598,392000.0
2008-07-01 12:15:00,14.48,14.48,14.41,14.48,491600.0,11.598,11.598,11.5419,11.598,491600.0
2008-07-01 12:20:00,14.48,14.5,14.44,14.44,230000.0,11.598,11.614,11.5659,11.5659,230000.0
2008-07-01 12:25:00,14.45,14.46,14.41,14.45,304400.0,11.574,11.582,11.5419,11.574,304400.0
2008-07-01 12:30:00,14.45,14.49,14.45,14.47,268400.0,11.574,11.606,11.574,11.59,268400.0
2008-07-01 12:35:00,14.46,14.5,14.46,14.49,263200.0,11.582,11.614,11.582,11.606,263200.0
2008-07-01 12:40:00,14.49,14.51,14.48,14.48,172000.0,11.606,11.622,11.598,11.598,172000.0
2008-07-01 12:45:00,14.48,14.54,14.48,14.54,170000.0,11.598,11.646,11.598,11.646,170000.0
2008-07-01 12:50:00,14.54,14.55,14.51,14.54,193600.0,11.646,11.654,11.622,11.646,193600.0
2008-07-01 12:55:00,14.55,14.56,14.53,14.53,195200.0,11.654,11.6621,11.638,11.638,195200.0
2008-07-01 13:00:00,14.53,14.53,14.5,14.52,194800.0,11.638,11.638,11.614,11.63,194800.0
2008-07-01 13:05:00,14.52,14.53,14.46,14.46,229200.0,11.63,11.638,11.582,11.582,229200.0
2008-07-01 13:10:00,14.47,14.48,14.45,14.47,160400.0,11.59,11.598,11.574,11.59,160400.0
2008-07-01 13:15:00,14.48,14.5,14.47,14.48,142400.0,11.598,11.614,11.59,11.598,142400.0
2008-07-01 13:20:00,14.48,14.55,14.47,14.54,364800.0,11.598,11.654,11.59,11.646,364800.0
2008-07-01 13:25:00,14.54,14.55,14.49,14.51,216400.0,11.646,11.654,11.606,11.622,216400.0
2008-07-01 13:30:00,14.51,14.53,14.49,14.52,248000.0,11.622,11.638,11.606,11.63,248000.0
2008-07-01 13:35:00,14.52,14.52,14.46,14.46,156000.0,11.63,11.63,11.582,11.582,156000.0
2008-07-01 13:40:00,14.46,14.48,14.44,14.47,210000.0,11.582,11.598,11.5659,11.59,210000.0
2008-07-01 13:45:00,14.47,14.55,14.46,14.54,252000.0,11.59,11.654,11.582,11.646,252000.0
2008-07-01 13:50:00,14.54,14.57,14.51,14.56,451200.0,11.646,11.6701,11.622,11.6621,451200.0
2008-07-01 13:55:00,14.56,14.6,14.54,14.59,262000.0,11.6621,11.6941,11.646,11.6861,262000.0
2008-07-01 14:00:00,14.59,14.62,14.58,14.6,234000.0,11.6861,11.7101,11.6781,11.6941,234000.0
2008-07-01 14:05:00,14.6,14.64,14.6,14.61,290800.0,11.6941,11.7261,11.6941,11.7021,290800.0
2008-07-01 14:10:00,14.61,14.66,14.61,14.62,347600.0,11.7021,11.7422,11.7021,11.7101,347600.0
2008-07-01 14:15:00,14.62,14.63,14.6,14.6,217200.0,11.7101,11.7181,11.6941,11.6941,217200.0
2008-07-01 14:20:00,14.6,14.65,14.59,14.64,252400.0,11.6941,11.7341,11.6861,11.7261,252400.0
2008-07-01 14:25:00,14.64,14.65,14.57,14.59,384400.0,11.7261,11.7341,11.6701,11.6861,384400.0
2008-07-01 14:30:00,14.6,14.62,14.59,14.61,318000.0,11.6941,11.7101,11.6861,11.7021,318000.0
2008-07-01 14:35:00,14.61,14.67,14.59,14.64,482000.0,11.7021,11.7502,11.6861,11.7261,482000.0
2008-07-01 14:40:00,14.64,14.68,14.62,14.67,446400.0,11.7261,11.7582,11.7101,11.7502,446400.0
2008-07-01 14:45:00,14.67,14.72,14.66,14.68,562800.0,11.7502,11.7902,11.7422,11.7582,562800.0
2008-07-01 14:50:00,14.69,14.71,14.68,14.71,424800.0,11.7662,11.7822,11.7582,11.7822,424800.0
2008-07-01 14:55:00,14.71,14.71,14.68,14.7,231600.0,11.7822,11.7822,11.7582,11.7742,231600.0
2008-07-01 15:00:00,14.7,14.7,14.65,14.65,401200.0,11.7742,11.7742,11.7341,11.7341,401200.0
2008-07-01 15:05:00,14.65,14.67,14.61,14.66,558400.0,11.7341,11.7502,11.7021,11.7422,558400.0
2008-07-01 15:10:00,14.66,14.67,14.64,14.66,629600.0,11.7422,11.7502,11.7261,11.7422,629600.0
2008-07-01 15:15:00,14.66,14.73,14.66,14.7,573600.0,11.7422,11.7982,11.7422,11.7742,573600.0
2008-07-01 15:20:00,14.7,14.74,14.67,14.72,314400.0,11.7742,11.8062,11.7502,11.7902,314400.0
2008-07-01 15:25:00,14.72,14.75,14.71,14.72,312400.0,11.7902,11.8142,11.7822,11.7902,312400.0
2008-07-01 15:30:00,14.72,14.75,14.71,14.74,359200.0,11.7902,11.8142,11.7822,11.8062,359200.0
2008-07-01 15:35:00,14.74,14.78,14.74,14.75,522400.0,11.8062,11.8383,11.8062,11.8142,522400.0
2008-07-01 15:40:00,14.75,14.76,14.73,14.74,493200.0,11.8142,11.8223,11.7982,11.8062,493200.0
2008-07-01 15:45:00,14.74,14.79,14.72,14.75,658400.0,11.8062,11.8463,11.7902,11.8142,658400.0
2008-07-01 15:50:00,14.75,14.77,14.74,14.76,493200.0,11.8142,11.8303,11.8062,11.8223,493200.0
2008-07-01 15:55:00,14.76,14.78,14.74,14.75,758400.0,11.8223,11.8383,11.8062,11.8142,758400.0
2008-07-02 09:30:00,14.83,14.86,14.74,14.82,511200.0,11.8783,11.9023,11.8062,11.8703,511200.0
2008-07-02 09:35:00,14.82,14.83,14.76,14.81,368000.0,11.8703,11.8783,11.8223,11.8623,368000.0
2008-07-02 09:40:00,14.82,14.91,14.79,14.87,328000.0,11.8703,11.9424,11.8463,11.9104,328000.0
2008-07-02 09:45:00,14.87,14.92,14.82,14.82,426800.0,11.9104,11.9504,11.8703,11.8703,426800.0
2008-07-02 09:50:00,14.81,14.82,14.76,14.78,310400.0,11.8623,11.8703,11.8223,11.8383,310400.0
2008-07-02 09:55:00,14.77,14.91,14.77,14.87,243200.0,11.8303,11.9424,11.8303,11.9104,243200.0
2008-07-02 10:00:00,14.88,14.96,14.87,14.96,262400.0,11.9184,11.9824,11.9104,11.9824,262400.0
2008-07-02 10:05:00,14.94,14.98,14.94,14.94,244400.0,11.9664,11.9985,11.9664,11.9664,244400.0
2008-07-02 10:10:00,14.94,14.94,14.91,14.92,176800.0,11.9664,11.9664,11.9424,11.9504,176800.0
2008-07-02 10:15:00,14.92,14.93,14.85,14.86,192000.0,11.9504,11.9584,11.8943,11.9023,192000.0
2008-07-02 10:20:00,14.86,14.92,14.85,14.91,126000.0,11.9023,11.9504,11.8943,11.9424,126000.0
2008-07-02 10:25:00,14.91,14.91,14.85,14.87,135200.0,11.9424,11.9424,11.8943,11.9104,135200.0
2008-07-02 10:30:00,14.87,14.94,14.87,14.91,229200.0,11.9104,11.9664,11.9104,11.9424,229200.0
2008-07-02 10:35:00,14.9,14.93,14.85,14.86,207200.0,11.9344,11.9584,11.8943,11.9023,207200.0
2008-07-02 10:40:00,14.85,14.93,14.85,14.91,177600.0,11.8943,11.9584,11.8943,11.9424,177600.0
2008-07-02 10:45:00,14.92,14.93,14.86,14.87,240800.0,11.9504,11.9584,11.9023,11.9104,240800.0
2008-07-02 10:50:00,14.87,14.88,14.84,14.85,106000.0,11.9104,11.9184,11.8863,11.8943,106000.0
2008-07-02 10:55:00,14.86,14.89,14.84,14.85,1075200.0,11.9023,11.9264,11.8863,11.8943,1075200.0
2008-07-02 11:00:00,14.85,14.86,14.78,14.79,223200.0,11.8943,11.9023,11.8383,11.8463,223200.0
2008-07-02 11:05:00,14.79,14.83,14.78,14.81,224800.0,11.8463,11.8783,11.8383,11.8623,224800.0
2008-07-02 11:10:00,14.81,14.84,14.81,14.84,122000.0,11.8623,11.8863,11.8623,11.8863,122000.0
2008-07-02 11:15:00,14.84,14.87,14.82,14.85,278800.0,11.8863,11.9104,11.8703,11.8943,278800.0
2008-07-02 11:20:00,14.85,14.85,14.83,14.83,162400.0,11.8943,11.8943,11.8783,11.8783,162400.0
2008-07-02 11:25:00,14.83,14.84,14.75,14.75,180400.0,11.8783,11.8863,11.8142,11.8142,180400.0
2008-07-02 11:30:00,14.75,14.77,14.74,14.76,159600.0,11.8142,11.8303,11.8062,11.8223,159600.0
2008-07-02 11:35:00,14.75,14.79,14.73,14.78,258000.0,11.8142,11.8463,11.7982,11.8383,258000.0
2008-07-02 11:40:00,14.78,14.8,14.75,14.75,155200.0,11.8383,11.8543,11.8142,11.8142,155200.0
2008-07-02 11:45:00,14.74,14.76,14.7,14.76,255600.0,11.8062,11.8223,11.7742,11.8223,255600.0
2008-07-02 11:50:00,14.76,14.76,14.74,14.75,246400.0,11.8223,11.8223,11.8062,11.8142,246400.0
2008-07-02 11:55:00,14.75,14.77,14.74,14.77,258800.0,11.8142,11.8303,11.8062,11.8303,258800.0
2008-07-02 12:00:00,14.77,14.83,14.76,14.82,187600.0,11.8303,11.8783,11.8223,11.8703,187600.0
2008-07-02 12:05:00,14.82,14.83,14.79,14.82,134400.0,11.8703,11.8783,11.8463,11.8703,134400.0
2008-07-02 12:10:00,14.82,14.86,14.81,14.86,146400.0,11.8703,11.9023,11.8623,11.9023,146400.0
2008-07-02 12:15:00,14.86,14.86,14.81,14.81,97200.0,11.9023,11.9023,11.8623,11.8623,97200.0
2008-07-02 12:20:00,14.81,14.81,14.78,14.8,96000.0,11.8623,11.8623,11.8383,11.8543,96000.0
2008-07-02 12:25:00,14.8,14.8,14.75,14.76,198000.0,11.8543,11.8543,11.8142,11.8223,198000.0
2008-07-02 12:30:00,14.76,14.78,14.75,14.77,137200.0,11.8223,11.8383,11.8142,11.8303,137200.0
2008-07-02 12:35:00,14.77,14.79,14.75,14.76,171600.0,11.8303,11.8463,11.8142,11.8223,171600.0
2008-07-02 12:40:00,14.76,14.79,14.75,14.76,242400.0,11.8223,11.8463,11.8142,11.8223,242400.0
2008-07-02 12:45:00,14.75,14.76,14.74,14.76,182800.0,11.8142,11.8223,11.8062,11.8223,182800.0
2008-07-02 12:50:00,14.76,14.79,14.76,14.78,86800.0,11.8223,11.8463,11.8223,11.8383,86800.0
2008-07-02 12:55:00,14.78,14.78,14.75,14.77,251200.0,11.8383,11.8383,11.8142,11.8303,251200.0
2008-07-02 13:00:00,14.77,14.77,14.74,14.75,204800.0,11.8303,11.8303,11.8062,11.8142,204800.0
2008-07-02 13:05:00,14.75,14.75,14.74,14.75,270400.0,11.8142,11.8142,11.8062,11.8142,270400.0
2008-07-02 13:10:00,14.75,14.76,14.73,14.74,238400.0,11.8142,11.8223,11.7982,11.8062,238400.0
2008-07-02 13:15:00,14.74,14.74,14.72,14.74,179600.0,11.8062,11.8062,11.7902,11.8062,179600.0
2008-07-02 13:20:00,14.74,14.77,14.74,14.76,211200.0,11.8062,11.8303,11.8062,11.8223,211200.0
2008-07-02 13:25:00,14.76,14.78,14.76,14.76,160400.0,11.8223,11.8383,11.8223,11.8223,160400.0
2008-07-02 13:30:00,14.76,14.77,14.74,14.75,112000.0,11.8223,11.8303,11.8062,11.8142,112000.0
2008-07-02 13:35:00,14.74,14.74,14.69,14.7,127600.0,11.8062,11.8062,11.7662,11.7742,127600.0
2008-07-02 13:40:00,14.71,14.72,14.7,14.72,138800.0,11.7822,11.7902,11.7742,11.7902,138800.0
2008-07-02 13:45:00,14.72,14.72,14.67,14.72,211600.0,11.7902,11.7902,11.7502,11.7902,211600.0
2008-07-02 13:50:00,14.72,14.78,14.7,14.77,130800.0,11.7902,11.8383,11.7742,11.8303,130800.0
2008-07-02 13:55:00,14.77,14.77,14.71,14.74,157200.0,11.8303,11.8303,11.7822,11.8062,157200.0
2008-07-02 14:00:00,14.74,14.74,14.7,14.73,190800.0,11.8062,11.8062,11.7742,11.7982,190800.0
2008-07-02 14:05:00,14.72,14.75,14.72,14.75,174400.0,11.7902,11.8142,11.7902,11.8142,174400.0
2008-07-02 14:10:00,14.74,14.77,14.74,14.76,102000.0,11.8062,11.8303,11.8062,11.8223,102000.0
2008-07-02 14:15:00,14.76,14.77,14.74,14.75,170400.0,11.8223,11.8303,11.8062,11.8142,170400.0
2008-07-02 14:20:00,14.75,14.76,14.72,14.72,232800.0,11.8142,11.8223,11.7902,11.7902,232800.0
2008-07-02 14:25:00,14.73,14.74,14.65,14.65,254400.0,11.7982,11.8062,11.7341,11.7341,254400.0
2008-07-02 14:30:00,14.65,14.69,14.63,14.68,273200.0,11.7341,11.7662,11.7181,11.7582,273200.0
2008-07-02 14:35:00,14.68,14.68,14.6,14.61,260800.0,11.7582,11.7582,11.6941,11.7021,260800.0
2008-07-02 14:40:00,14.6,14.63,14.6,14.62,194000.0,11.6941,11.7181,11.6941,11.7101,194000.0
2008-07-02 14:45:00,14.62,14.68,14.61,14.66,215600.0,11.7101,11.7582,11.7021,11.7422,215600.0
2008-07-02 14:50:00,14.66,14.68,14.64,14.64,100000.0,11.7422,11.7582,11.7261,11.7261,100000.0
2008-07-02 14:55:00,14.64,14.64,14.6,14.62,177600.0,11.7261,11.7261,11.6941,11.7101,177600.0
2008-07-02 15:00:00,14.61,14.63,14.58,14.63,404800.0,11.7021,11.7181,11.6781,11.7181,404800.0
2008-07-02 15:05:00,14.63,14.67,14.59,14.6,248000.0,11.7181,11.7502,11.6861,11.6941,248000.0
2008-07-02 15:10:00,14.6,14.62,14.57,14.6,240800.0,11.6941,11.7101,11.6701,11.6941,240800.0
2008-07-02 15:15:00,14.6,14.61,14.59,14.59,226000.0,11.6941,11.7021,11.6861,11.6861,226000.0
2008-07-02 15:20:00,14.58,14.63,14.58,14.62,197600.0,11.6781,11.7181,11.6781,11.7101,197600.0
2008-07-02 15:25:00,14.61,14.63,14.57,14.57,255600.0,11.7021,11.7181,11.6701,11.6701,255600.0
2008-07-02 15:30:00,14.57,14.58,14.53,14.53,362000.0,11.6701,11.6781,11.638,11.638,362000.0
2008-07-02 15:35:00,14.52,14.54,14.49,14.52,471200.0,11.63,11.646,11.606,11.63,471200.0
2008-07-02 15:40:00,14.52,14.55,14.51,14.52,299600.0,11.63,11.654,11.622,11.63,299600.0
2008-07-02 15:45:00,14.52,14.56,14.52,14.54,311600.0,11.63,11.6621,11.63,11.646,311600.0
2008-07-02 15:50:00,14.54,14.56,14.5,14.52,554000.0,11.646,11.6621,11.614,11.63,554000.0
2008-07-02 15:55:00,14.52,14.53,14.5,14.51,640400.0,11.63,11.638,11.614,11.622,640400.0
2008-07-03 08:35:00,14.5,14.5,14.5,14.5,800.0,11.614,11.614,11.614,11.614,800.0
2008-07-03 08:40:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 08:45:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 08:50:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 08:55:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:00:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:05:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:10:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:15:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:20:00,14.5,14.5,14.5,14.5,0.0,11.614,11.614,11.614,11.614,0.0
2008-07-03 09:25:00,14.48,14.48,14.48,14.48,800.0,11.598,11.598,11.598,11.598,800.0
2008-07-03 09:30:00,14.57,14.62,14.36,14.49,567600.0,11.6701,11.7101,11.5019,11.606,567600.0
2008-07-03 09:35:00,14.49,14.54,14.38,14.39,388000.0,11.606,11.646,11.5179,11.5259,388000.0
2008-07-03 09:40:00,14.4,14.46,14.39,14.45,315600.0,11.5339,11.582,11.5259,11.574,315600.0
2008-07-03 09:45:00,14.45,14.45,14.35,14.36,454400.0,11.574,11.574,11.4939,11.5019,454400.0
2008-07-03 09:50:00,14.36,14.45,14.36,14.44,244800.0,11.5019,11.574,11.5019,11.5659,244800.0
2008-07-03 09:55:00,14.44,14.5,14.42,14.47,317200.0,11.5659,11.614,11.5499,11.59,317200.0
2008-07-03 10:00:00,14.47,14.56,14.4,14.56,485200.0,11.59,11.6621,11.5339,11.6621,485200.0
2008-07-03 10:05:00,14.56,14.61,14.52,14.54,298000.0,11.6621,11.7021,11.63,11.646,298000.0
2008-07-03 10:10:00,14.55,14.63,14.54,14.56,192000.0,11.654,11.7181,11.646,11.6621,192000.0
2008-07-03 10:15:00,14.57,14.64,14.56,14.64,144400.0,11.6701,11.7261,11.6621,11.7261,144400.0
2008-07-03 10:20:00,14.63,14.64,14.61,14.63,134400.0,11.7181,11.7261,11.7021,11.7181,134400.0
2008-07-03 10:25:00,14.63,14.68,14.62,14.67,197200.0,11.7181,11.7582,11.7101,11.7502,197200.0
2008-07-03 10:30:00,14.67,14.69,14.67,14.68,223200.0,11.7502,11.7662,11.7502,11.7582,223200.0
2008-07-03 10:35:00,14.68,14.74,14.68,14.74,377600.0,11.7582,11.8062,11.7582,11.8062,377600.0
2008-07-03 10:40:00,14.74,14.77,14.72,14.76,419600.0,11.8062,11.8303,11.7902,11.8223,419600.0
2008-07-03 10:45:00,14.76,14.79,14.74,14.77,167600.0,11.8223,11.8463,11.8062,11.8303,167600.0
2008-07-03 10:50:00,14.77,14.83,14.77,14.83,277200.0,11.8303,11.8783,11.8303,11.8783,277200.0
2008-07-03 10:55:00,14.82,14.83,14.78,14.81,277200.0,11.8703,11.8783,11.8383,11.8623,277200.0
2008-07-03 11:00:00,14.81,14.86,14.8,14.83,290800.0,11.8623,11.9023,11.8543,11.8783,290800.0
2008-07-03 11:05:00,14.82,14.86,14.81,14.83,245600.0,11.8703,11.9023,11.8623,11.8783,245600.0
2008-07-03 11:10:00,14.83,14.85,14.83,14.84,217600.0,11.8783,11.8943,11.8783,11.8863,217600.0
2008-07-03 11:15:00,14.84,14.84,14.78,14.79,140000.0,11.8863,11.8863,11.8383,11.8463,140000.0
2008-07-03 11:20:00,14.79,14.79,14.74,14.74,184400.0,11.8463,11.8463,11.8062,11.8062,184400.0
2008-07-03 11:25:00,14.74,14.81,14.74,14.8,144400.0,11.8062,11.8623,11.8062,11.8543,144400.0
2008-07-03 11:30:00,14.8,14.81,14.7,14.74,163600.0,11.8543,11.8623,11.7742,11.8062,163600.0
2008-07-03 11:35:00,14.74,14.76,14.72,14.74,151600.0,11.8062,11.8223,11.7902,11.8062,151600.0
2008-07-03 11:40:00,14.74,14.75,14.72,14.74,136800.0,11.8062,11.8142,11.7902,11.8062,136800.0
2008-07-03 11:45:00,14.73,14.75,14.73,14.74,103600.0,11.7982,11.8142,11.7982,11.8062,103600.0
2008-07-03 11:50:00,14.74,14.74,14.71,14.72,116400.0,11.8062,11.8062,11.7822,11.7902,116400.0
2008-07-03 11:55:00,14.72,14.72,14.68,14.69,121200.0,11.7902,11.7902,11.7582,11.7662,121200.0
2008-07-03 12:00:00,14.69,14.71,14.67,14.68,115600.0,11.7662,11.7822,11.7502,11.7582,115600.0
2008-07-03 12:05:00,14.68,14.7,14.63,14.64,133200.0,11.7582,11.7742,11.7181,11.7261,133200.0
2008-07-03 12:10:00,14.65,14.65,14.61,14.63,115200.0,11.7341,11.7341,11.7021,11.7181,115200.0
2008-07-03 12:15:00,14.63,14.68,14.63,14.68,151600.0,11.7181,11.7582,11.7181,11.7582,151600.0
2008-07-03 12:20:00,14.67,14.69,14.66,14.68,145200.0,11.7502,11.7662,11.7422,11.7582,145200.0
2008-07-03 12:25:00,14.69,14.7,14.68,14.68,111200.0,11.7662,11.7742,11.7582,11.7582,111200.0
2008-07-03 12:30:00,14.68,14.69,14.61,14.62,152800.0,11.7582,11.7662,11.7021,11.7101,152800.0
2008-07-03 12:35:00,14.62,14.65,14.59,14.64,245200.0,11.7101,11.7341,11.6861,11.7261,245200.0
2008-07-03 12:40:00,14.64,14.66,14.62,14.65,186800.0,11.7261,11.7422,11.7101,11.7341,186800.0
2008-07-03 12:45:00,14.66,14.68,14.65,14.66,186800.0,11.7422,11.7582,11.7341,11.7422,186800.0
2008-07-03 12:50:00,14.66,14.66,14.58,14.6,175600.0,11.7422,11.7422,11.6781,11.6941,175600.0
2008-07-03 12:55:00,14.6,14.64,14.6,14.63,240400.0,11.6941,11.7261,11.6941,11.7181,240400.0
2008-07-07 09:30:00,14.64,14.81,14.64,14.73,551200.0,11.7261,11.8623,11.7261,11.7982,551200.0
2008-07-07 09:35:00,14.73,14.73,14.61,14.61,426400.0,11.7982,11.7982,11.7021,11.7021,426400.0
2008-07-07 09:40:00,14.62,14.63,14.55,14.56,272800.0,11.7101,11.7181,11.654,11.6621,272800.0
2008-07-07 09:45:00,14.56,14.58,14.55,14.56,250800.0,11.6621,11.6781,11.654,11.6621,250800.0
2008-07-07 09:50:00,14.56,14.63,14.49,14.53,639600.0,11.6621,11.7181,11.606,11.638,639600.0
2008-07-07 09:55:00,14.53,14.58,14.53,14.57,372400.0,11.638,11.6781,11.638,11.6701,372400.0
2008-07-07 10:00:00,14.57,14.61,14.56,14.59,419600.0,11.6701,11.7021,11.6621,11.6861,419600.0
2008-07-07 10:05:00,14.59,14.6,14.54,14.54,344800.0,11.6861,11.6941,11.646,11.646,344800.0
2008-07-07 10:10:00,14.54,14.6,14.54,14.57,304000.0,11.646,11.6941,11.646,11.6701,304000.0
2008-07-07 10:15:00,14.57,14.63,14.57,14.6,403600.0,11.6701,11.7181,11.6701,11.6941,403600.0
2008-07-07 10:20:00,14.6,14.62,14.6,14.62,251200.0,11.6941,11.7101,11.6941,11.7101,251200.0
2008-07-07 10:25:00,14.62,14.62,14.55,14.56,284400.0,11.7101,11.7101,11.654,11.6621,284400.0
2008-07-07 10:30:00,14.55,14.57,14.54,14.55,354400.0,11.654,11.6701,11.646,11.654,354400.0
2008-07-07 10:35:00,14.56,14.56,14.54,14.54,464000.0,11.6621,11.6621,11.646,11.646,464000.0
2008-07-07 10:40:00,14.55,14.55,14.47,14.53,830400.0,11.654,11.654,11.59,11.638,830400.0
2008-07-07 10:45:00,14.53,14.55,14.47,14.47,382000.0,11.638,11.654,11.59,11.59,382000.0
2008-07-07 10:50:00,14.48,14.49,14.47,14.47,124000.0,11.598,11.606,11.59,11.59,124000.0
2008-07-07 10:55:00,14.47,14.47,14.43,14.44,223600.0,11.59,11.59,11.5579,11.5659,223600.0
2008-07-07 11:00:00,14.44,14.45,14.43,14.43,212800.0,11.5659,11.574,11.5579,11.5579,212800.0
2008-07-07 11:05:00,14.42,14.42,14.33,14.34,354000.0,11.5499,11.5499,11.4778,11.4858,354000.0
2008-07-07 11:10:00,14.33,14.34,14.29,14.3,551600.0,11.4778,11.4858,11.4458,11.4538,551600.0
2008-07-07 11:15:00,14.3,14.3,14.26,14.28,700000.0,11.4538,11.4538,11.4218,11.4378,700000.0
2008-07-07 11:20:00,14.29,14.31,14.28,14.3,610800.0,11.4458,11.4618,11.4378,11.4538,610800.0
2008-07-07 11:25:00,14.3,14.37,14.3,14.37,460800.0,11.4538,11.5099,11.4538,11.5099,460800.0
2008-07-07 11:30:00,14.37,14.4,14.35,14.36,343600.0,11.5099,11.5339,11.4939,11.5019,343600.0
2008-07-07 11:35:00,14.36,14.36,14.33,14.34,376800.0,11.5019,11.5019,11.4778,11.4858,376800.0
2008-07-07 11:40:00,14.34,14.34,14.28,14.28,354400.0,11.4858,11.4858,11.4378,11.4378,354400.0
2008-07-07 11:45:00,14.28,14.28,14.26,14.27,374400.0,11.4378,11.4378,11.4218,11.4298,374400.0
2008-07-07 11:50:00,14.27,14.28,14.21,14.23,663600.0,11.4298,11.4378,11.3817,11.3977,663600.0
2008-07-07 11:55:00,14.23,14.28,14.21,14.21,289200.0,11.3977,11.4378,11.3817,11.3817,289200.0
2008-07-07 12:00:00,14.21,14.22,14.18,14.22,514000.0,11.3817,11.3897,11.3577,11.3897,514000.0
2008-07-07 12:05:00,14.22,14.23,14.17,14.19,351600.0,11.3897,11.3977,11.3497,11.3657,351600.0
2008-07-07 12:10:00,14.19,14.21,14.15,14.17,242000.0,11.3657,11.3817,11.3337,11.3497,242000.0
2008-07-07 12:15:00,14.17,14.18,14.1,14.11,446400.0,11.3497,11.3577,11.2936,11.3016,446400.0
2008-07-07 12:20:00,14.11,14.13,14.05,14.1,419200.0,11.3016,11.3176,11.2536,11.2936,419200.0
2008-07-07 12:25:00,14.1,14.12,14.1,14.1,341600.0,11.2936,11.3096,11.2936,11.2936,341600.0
2008-07-07 12:30:00,14.1,14.12,14.05,14.08,343200.0,11.2936,11.3096,11.2536,11.2776,343200.0
2008-07-07 12:35:00,14.08,14.11,14.06,14.09,336800.0,11.2776,11.3016,11.2616,11.2856,336800.0
2008-07-07 12:40:00,14.09,14.13,14.06,14.07,262000.0,11.2856,11.3176,11.2616,11.2696,262000.0
2008-07-07 12:45:00,14.07,14.08,14.02,14.02,330000.0,11.2696,11.2776,11.2295,11.2295,330000.0
2008-07-07 12:50:00,14.03,14.09,14.02,14.05,374000.0,11.2375,11.2856,11.2295,11.2536,374000.0
2008-07-07 12:55:00,14.04,14.05,13.88,13.96,837600.0,11.2456,11.2536,11.1174,11.1815,837600.0
2008-07-07 13:00:00,13.96,14.06,13.95,14.06,583600.0,11.1815,11.2616,11.1735,11.2616,583600.0
2008-07-07 13:05:00,14.06,14.09,14.04,14.04,397600.0,11.2616,11.2856,11.2456,11.2456,397600.0
2008-07-07 13:10:00,14.04,14.07,14.04,14.05,199600.0,11.2456,11.2696,11.2456,11.2536,199600.0
2008-07-07 13:15:00,14.05,14.13,14.05,14.11,272800.0,11.2536,11.3176,11.2536,11.3016,272800.0
2008-07-07 13:20:00,14.11,14.12,14.07,14.11,206000.0,11.3016,11.3096,11.2696,11.3016,206000.0
2008-07-07 13:25:00,14.11,14.12,14.06,14.06,231200.0,11.3016,11.3096,11.2616,11.2616,231200.0
2008-07-07 13:30:00,14.07,14.1,14.07,14.09,175600.0,11.2696,11.2936,11.2696,11.2856,175600.0
2008-07-07 13:35:00,14.09,14.1,14.0,14.03,242400.0,11.2856,11.2936,11.2135,11.2375,242400.0
2008-07-07 13:40:00,14.03,14.05,13.99,14.0,298400.0,11.2375,11.2536,11.2055,11.2135,298400.0
2008-07-07 13:45:00,14.01,14.05,14.0,14.03,203200.0,11.2215,11.2536,11.2135,11.2375,203200.0
2008-07-07 13:50:00,14.03,14.03,14.0,14.03,361600.0,11.2375,11.2375,11.2135,11.2375,361600.0
2008-07-07 13:55:00,14.03,14.06,14.03,14.05,206400.0,11.2375,11.2616,11.2375,11.2536,206400.0
2008-07-07 14:00:00,14.05,14.1,14.05,14.09,268400.0,11.2536,11.2936,11.2536,11.2856,268400.0
2008-07-07 14:05:00,14.09,14.09,14.02,14.03,496800.0,11.2856,11.2856,11.2295,11.2375,496800.0
2008-07-07 14:10:00,14.04,14.08,14.01,14.07,245200.0,11.2456,11.2776,11.2215,11.2696,245200.0
2008-07-07 14:15:00,14.07,14.12,14.03,14.1,216800.0,11.2696,11.3096,11.2375,11.2936,216800.0
2008-07-07 14:20:00,14.1,14.13,14.09,14.1,284400.0,11.2936,11.3176,11.2856,11.2936,284400.0
2008-07-07 14:25:00,14.1,14.11,14.08,14.1,296400.0,11.2936,11.3016,11.2776,11.2936,296400.0
2008-07-07 14:30:00,14.1,14.13,14.1,14.11,224000.0,11.2936,11.3176,11.2936,11.3016,224000.0
2008-07-07 14:35:00,14.11,14.12,14.1,14.11,223600.0,11.3016,11.3096,11.2936,11.3016,223600.0
2008-07-07 14:40:00,14.11,14.11,14.07,14.07,210800.0,11.3016,11.3016,11.2696,11.2696,210800.0
2008-07-07 14:45:00,14.07,14.1,14.06,14.1,203200.0,11.2696,11.2936,11.2616,11.2936,203200.0
2008-07-07 14:50:00,14.1,14.13,14.1,14.1,262400.0,11.2936,11.3176,11.2936,11.2936,262400.0
2008-07-07 14:55:00,14.1,14.12,14.08,14.11,260800.0,11.2936,11.3096,11.2776,11.3016,260800.0
2008-07-07 15:00:00,14.12,14.13,14.11,14.11,508000.0,11.3096,11.3176,11.3016,11.3016,508000.0
2008-07-07 15:05:00,14.11,14.12,14.09,14.1,436000.0,11.3016,11.3096,11.2856,11.2936,436000.0
2008-07-07 15:10:00,14.1,14.12,14.1,14.1,559200.0,11.2936,11.3096,11.2936,11.2936,559200.0
2008-07-07 15:15:00,14.1,14.12,14.06,14.12,590000.0,11.2936,11.3096,11.2616,11.3096,590000.0
2008-07-07 15:20:00,14.12,14.13,14.1,14.13,620400.0,11.3096,11.3176,11.2936,11.3176,620400.0
2008-07-07 15:25:00,14.13,14.17,14.11,14.17,772800.0,11.3176,11.3497,11.3016,11.3497,772800.0
2008-07-07 15:30:00,14.17,14.21,14.16,14.2,648400.0,11.3497,11.3817,11.3417,11.3737,648400.0
2008-07-07 15:35:00,14.2,14.25,14.18,14.24,1078400.0,11.3737,11.4138,11.3577,11.4057,1078400.0
2008-07-07 15:40:00,14.24,14.26,14.19,14.19,619200.0,11.4057,11.4218,11.3657,11.3657,619200.0
2008-07-07 15:45:00,14.18,14.21,14.16,14.17,604800.0,11.3577,11.3817,11.3417,11.3497,604800.0
2008-07-07 15:50:00,14.17,14.18,14.11,14.12,747200.0,11.3497,11.3577,11.3016,11.3096,747200.0
2008-07-07 15:55:00,14.12,14.13,14.09,14.1,912400.0,11.3096,11.3176,11.2856,11.2936,912400.0
2008-07-08 09:30:00,14.1,14.15,13.97,14.0,339600.0,11.2936,11.3337,11.1895,11.2135,339600.0
2008-07-08 09:35:00,14.0,14.03,13.96,13.98,830000.0,11.2135,11.2375,11.1815,11.1975,830000.0
2008-07-08 09:40:00,13.98,14.05,13.96,14.03,695200.0,11.1975,11.2536,11.1815,11.2375,695200.0
2008-07-08 09:45:00,14.03,14.13,14.0,14.11,398800.0,11.2375,11.3176,11.2135,11.3016,398800.0
2008-07-08 09:50:00,14.12,14.2,14.09,14.17,401600.0,11.3096,11.3737,11.2856,11.3497,401600.0
2008-07-08 09:55:00,14.16,14.16,14.0,14.04,474800.0,11.3417,11.3417,11.2135,11.2456,474800.0
2008-07-08 10:00:00,14.04,14.05,13.91,14.03,500400.0,11.2456,11.2536,11.1414,11.2375,500400.0
2008-07-08 10:05:00,14.03,14.15,14.03,14.12,229600.0,11.2375,11.3337,11.2375,11.3096,229600.0
2008-07-08 10:10:00,14.12,14.15,14.0,14.01,305200.0,11.3096,11.3337,11.2135,11.2215,305200.0
2008-07-08 10:15:00,14.0,14.05,13.95,14.03,264400.0,11.2135,11.2536,11.1735,11.2375,264400.0
2008-07-08 10:20:00,14.03,14.07,13.97,14.07,304800.0,11.2375,11.2696,11.1895,11.2696,304800.0
2008-07-08 10:25:00,14.06,14.1,14.05,14.08,186000.0,11.2616,11.2936,11.2536,11.2776,186000.0
2008-07-08 10:30:00,14.08,14.09,14.06,14.07,184800.0,11.2776,11.2856,11.2616,11.2696,184800.0
2008-07-08 10:35:00,14.08,14.08,14.05,14.07,182000.0,11.2776,11.2776,11.2536,11.2696,182000.0
2008-07-08 10:40:00,14.07,14.07,14.05,14.07,142000.0,11.2696,11.2696,11.2536,11.2696,142000.0
2008-07-08 10:45:00,14.07,14.12,14.04,14.11,165200.0,11.2696,11.3096,11.2456,11.3016,165200.0
2008-07-08 10:50:00,14.12,14.17,14.12,14.15,125200.0,11.3096,11.3497,11.3096,11.3337,125200.0
2008-07-08 10:55:00,14.15,14.2,14.15,14.19,162000.0,11.3337,11.3737,11.3337,11.3657,162000.0
2008-07-08 11:00:00,14.19,14.24,14.18,14.21,175200.0,11.3657,11.4057,11.3577,11.3817,175200.0
2008-07-08 11:05:00,14.2,14.28,14.18,14.27,126000.0,11.3737,11.4378,11.3577,11.4298,126000.0
2008-07-08 11:10:00,14.27,14.28,14.25,14.27,108800.0,11.4298,11.4378,11.4138,11.4298,108800.0
2008-07-08 11:15:00,14.27,14.35,14.27,14.31,207200.0,11.4298,11.4939,11.4298,11.4618,207200.0
2008-07-08 11:20:00,14.3,14.31,14.29,14.3,146400.0,11.4538,11.4618,11.4458,11.4538,146400.0
2008-07-08 11:25:00,14.3,14.31,14.28,14.3,138400.0,11.4538,11.4618,11.4378,11.4538,138400.0
2008-07-08 11:30:00,14.31,14.31,14.25,14.26,100400.0,11.4618,11.4618,11.4138,11.4218,100400.0
2008-07-08 11:35:00,14.26,14.32,14.26,14.27,130800.0,11.4218,11.4698,11.4218,11.4298,130800.0
2008-07-08 11:40:00,14.27,14.28,14.24,14.28,68400.0,11.4298,11.4378,11.4057,11.4378,68400.0
2008-07-08 11:45:00,14.27,14.27,14.24,14.25,92000.0,11.4298,11.4298,11.4057,11.4138,92000.0
2008-07-08 11:50:00,14.25,14.29,14.25,14.25,104400.0,11.4138,11.4458,11.4138,11.4138,104400.0
2008-07-08 11:55:00,14.25,14.26,14.22,14.24,104800.0,11.4138,11.4218,11.3897,11.4057,104800.0
2008-07-08 12:00:00,14.24,14.24,14.2,14.22,66000.0,11.4057,11.4057,11.3737,11.3897,66000.0
2008-07-08 12:05:00,14.22,14.25,14.22,14.24,129200.0,11.3897,11.4138,11.3897,11.4057,129200.0
2008-07-08 12:10:00,14.24,14.26,14.24,14.24,344400.0,11.4057,11.4218,11.4057,11.4057,344400.0
2008-07-08 12:15:00,14.24,14.26,14.24,14.25,228000.0,11.4057,11.4218,11.4057,11.4138,228000.0
2008-07-08 12:20:00,14.25,14.31,14.25,14.29,275200.0,11.4138,11.4618,11.4138,11.4458,275200.0
2008-07-08 12:25:00,14.29,14.29,14.24,14.25,149200.0,11.4458,11.4458,11.4057,11.4138,149200.0
2008-07-08 12:30:00,14.25,14.27,14.23,14.26,108000.0,11.4138,11.4298,11.3977,11.4218,108000.0
2008-07-08 12:35:00,14.26,14.26,14.24,14.24,152400.0,11.4218,11.4218,11.4057,11.4057,152400.0
2008-07-08 12:40:00,14.24,14.25,14.21,14.22,71200.0,11.4057,11.4138,11.3817,11.3897,71200.0
2008-07-08 12:45:00,14.21,14.22,14.2,14.21,69600.0,11.3817,11.3897,11.3737,11.3817,69600.0
2008-07-08 12:50:00,14.2,14.24,14.18,14.23,137600.0,11.3737,11.4057,11.3577,11.3977,137600.0
2008-07-08 12:55:00,14.23,14.27,14.23,14.26,1828800.0,11.3977,11.4298,11.3977,11.4218,1828800.0
2008-07-08 13:00:00,14.27,14.27,14.24,14.25,301600.0,11.4298,11.4298,11.4057,11.4138,301600.0
2008-07-08 13:05:00,14.25,14.3,14.24,14.29,74400.0,11.4138,11.4538,11.4057,11.4458,74400.0
2008-07-08 13:10:00,14.29,14.3,14.27,14.27,83200.0,11.4458,11.4538,11.4298,11.4298,83200.0
2008-07-08 13:15:00,14.27,14.28,14.23,14.24,94800.0,11.4298,11.4378,11.3977,11.4057,94800.0
2008-07-08 13:20:00,14.23,14.25,14.23,14.23,62400.0,11.3977,11.4138,11.3977,11.3977,62400.0
2008-07-08 13:25:00,14.23,14.27,14.23,14.27,177200.0,11.3977,11.4298,11.3977,11.4298,177200.0
2008-07-08 13:30:00,14.27,14.28,14.24,14.26,132400.0,11.4298,11.4378,11.4057,11.4218,132400.0
2008-07-08 13:35:00,14.26,14.27,14.21,14.22,118400.0,11.4218,11.4298,11.3817,11.3897,118400.0
2008-07-08 13:40:00,14.22,14.25,14.21,14.25,109600.0,11.3897,11.4138,11.3817,11.4138,109600.0
2008-07-08 13:45:00,14.24,14.28,14.22,14.24,108000.0,11.4057,11.4378,11.3897,11.4057,108000.0
2008-07-08 13:50:00,14.24,14.26,14.23,14.24,118000.0,11.4057,11.4218,11.3977,11.4057,118000.0
2008-07-08 13:55:00,14.25,14.27,14.24,14.25,85200.0,11.4138,11.4298,11.4057,11.4138,85200.0
2008-07-08 14:00:00,14.25,14.25,14.22,14.25,121600.0,11.4138,11.4138,11.3897,11.4138,121600.0
2008-07-08 14:05:00,14.24,14.28,14.24,14.27,268400.0,11.4057,11.4378,11.4057,11.4298,268400.0
2008-07-08 14:10:00,14.27,14.28,14.27,14.27,129200.0,11.4298,11.4378,11.4298,11.4298,129200.0
2008-07-08 14:15:00,14.28,14.31,14.27,14.3,118800.0,11.4378,11.4618,11.4298,11.4538,118800.0
2008-07-08 14:20:00,14.3,14.34,14.3,14.33,222000.0,11.4538,11.4858,11.4538,11.4778,222000.0
2008-07-08 14:25:00,14.33,14.35,14.32,14.35,112800.0,11.4778,11.4939,11.4698,11.4939,112800.0
2008-07-08 14:30:00,14.35,14.38,14.33,14.36,164800.0,11.4939,11.5179,11.4778,11.5019,164800.0
2008-07-08 14:35:00,14.36,14.41,14.36,14.4,218000.0,11.5019,11.5419,11.5019,11.5339,218000.0
2008-07-08 14:40:00,14.39,14.44,14.39,14.43,198400.0,11.5259,11.5659,11.5259,11.5579,198400.0
2008-07-08 14:45:00,14.43,14.47,14.42,14.45,198800.0,11.5579,11.59,11.5499,11.574,198800.0
2008-07-08 14:50:00,14.45,14.45,14.42,14.45,176000.0,11.574,11.574,11.5499,11.574,176000.0
2008-07-08 14:55:00,14.45,14.5,14.44,14.49,226800.0,11.574,11.614,11.5659,11.606,226800.0
2008-07-08 15:00:00,14.49,14.51,14.46,14.47,246000.0,11.606,11.622,11.582,11.59,246000.0
2008-07-08 15:05:00,14.47,14.51,14.46,14.51,259600.0,11.59,11.622,11.582,11.622,259600.0
2008-07-08 15:10:00,14.51,14.53,14.49,14.5,242800.0,11.622,11.638,11.606,11.614,242800.0
2008-07-08 15:15:00,14.5,14.51,14.48,14.49,171600.0,11.614,11.622,11.598,11.606,171600.0
2008-07-08 15:20:00,14.49,14.49,14.45,14.48,239200.0,11.606,11.606,11.574,11.598,239200.0
2008-07-08 15:25:00,14.49,14.5,14.47,14.49,224000.0,11.606,11.614,11.59,11.606,224000.0
2008-07-08 15:30:00,14.5,14.51,14.48,14.49,292400.0,11.614,11.622,11.598,11.606,292400.0
2008-07-08 15:35:00,14.49,14.51,14.47,14.51,360000.0,11.606,11.622,11.59,11.622,360000.0
2008-07-08 15:40:00,14.51,14.53,14.51,14.52,341200.0,11.622,11.638,11.622,11.63,341200.0
2008-07-08 15:45:00,14.52,14.55,14.52,14.53,430800.0,11.63,11.654,11.63,11.638,430800.0
2008-07-08 15:50:00,14.53,14.56,14.52,14.55,419200.0,11.638,11.6621,11.63,11.654,419200.0
2008-07-08 15:55:00,14.55,14.59,14.55,14.56,522800.0,11.654,11.6861,11.654,11.6621,522800.0
2008-07-09 09:30:00,14.61,14.61,14.44,14.45,298400.0,11.7021,11.7021,11.5659,11.574,298400.0
2008-07-09 09:35:00,14.45,14.45,14.22,14.25,337200.0,11.574,11.574,11.3897,11.4138,337200.0
2008-07-09 09:40:00,14.26,14.32,14.22,14.29,284000.0,11.4218,11.4698,11.3897,11.4458,284000.0
2008-07-09 09:45:00,14.29,14.33,14.27,14.3,216800.0,11.4458,11.4778,11.4298,11.4538,216800.0
2008-07-09 09:50:00,14.3,14.3,14.18,14.19,270000.0,11.4538,11.4538,11.3577,11.3657,270000.0
2008-07-09 09:55:00,14.18,14.22,14.17,14.19,224000.0,11.3577,11.3897,11.3497,11.3657,224000.0
2008-07-09 10:00:00,14.19,14.21,14.14,14.18,227600.0,11.3657,11.3817,11.3257,11.3577,227600.0
2008-07-09 10:05:00,14.17,14.22,14.15,14.19,183200.0,11.3497,11.3897,11.3337,11.3657,183200.0
2008-07-09 10:10:00,14.19,14.2,14.18,14.18,118000.0,11.3657,11.3737,11.3577,11.3577,118000.0
2008-07-09 10:15:00,14.19,14.28,14.19,14.28,141200.0,11.3657,11.4378,11.3657,11.4378,141200.0
2008-07-09 10:20:00,14.28,14.33,14.27,14.28,115200.0,11.4378,11.4778,11.4298,11.4378,115200.0
2008-07-09 10:25:00,14.27,14.31,14.27,14.31,79200.0,11.4298,11.4618,11.4298,11.4618,79200.0
2008-07-09 10:30:00,14.3,14.31,14.22,14.24,129600.0,11.4538,11.4618,11.3897,11.4057,129600.0
2008-07-09 10:35:00,14.23,14.26,14.18,14.21,198000.0,11.3977,11.4218,11.3577,11.3817,198000.0
2008-07-09 10:40:00,14.21,14.22,14.18,14.19,235600.0,11.3817,11.3897,11.3577,11.3657,235600.0
2008-07-09 10:45:00,14.19,14.24,14.18,14.23,254400.0,11.3657,11.4057,11.3577,11.3977,254400.0
2008-07-09 10:50:00,14.24,14.25,14.22,14.25,246000.0,11.4057,11.4138,11.3897,11.4138,246000.0
2008-07-09 10:55:00,14.25,14.3,14.24,14.27,215200.0,11.4138,11.4538,11.4057,11.4298,215200.0
2008-07-09 11:00:00,14.27,14.36,14.27,14.36,519600.0,11.4298,11.5019,11.4298,11.5019,519600.0
2008-07-09 11:05:00,14.36,14.38,14.36,14.37,184400.0,11.5019,11.5179,11.5019,11.5099,184400.0
2008-07-09 11:10:00,14.37,14.39,14.36,14.38,245200.0,11.5099,11.5259,11.5019,11.5179,245200.0
2008-07-09 11:15:00,14.38,14.39,14.35,14.37,444400.0,11.5179,11.5259,11.4939,11.5099,444400.0
2008-07-09 11:20:00,14.37,14.43,14.36,14.43,183200.0,11.5099,11.5579,11.5019,11.5579,183200.0
2008-07-09 11:25:00,14.43,14.51,14.42,14.51,222000.0,11.5579,11.622,11.5499,11.622,222000.0
2008-07-09 11:30:00,14.51,14.51,14.46,14.46,195200.0,11.622,11.622,11.582,11.582,195200.0
2008-07-09 11:35:00,14.46,14.47,14.43,14.44,245600.0,11.582,11.59,11.5579,11.5659,245600.0
2008-07-09 11:40:00,14.44,14.47,14.44,14.44,180000.0,11.5659,11.59,11.5659,11.5659,180000.0
2008-07-09 11:45:00,14.44,14.46,14.4,14.42,123600.0,11.5659,11.582,11.5339,11.5499,123600.0
2008-07-09 11:50:00,14.42,14.42,14.35,14.36,101200.0,11.5499,11.5499,11.4939,11.5019,101200.0
2008-07-09 11:55:00,14.37,14.4,14.36,14.39,82400.0,11.5099,11.5339,11.5019,11.5259,82400.0
2008-07-09 12:00:00,14.39,14.4,14.38,14.39,117200.0,11.5259,11.5339,11.5179,11.5259,117200.0
2008-07-09 12:05:00,14.39,14.4,14.37,14.4,136800.0,11.5259,11.5339,11.5099,11.5339,136800.0
2008-07-09 12:10:00,14.4,14.41,14.38,14.38,100000.0,11.5339,11.5419,11.5179,11.5179,100000.0
2008-07-09 12:15:00,14.39,14.43,14.39,14.41,160000.0,11.5259,11.5579,11.5259,11.5419,160000.0
2008-07-09 12:20:00,14.41,14.44,14.39,14.4,117200.0,11.5419,11.5659,11.5259,11.5339,117200.0
2008-07-09 12:25:00,14.4,14.41,14.39,14.4,105600.0,11.5339,11.5419,11.5259,11.5339,105600.0
2008-07-09 12:30:00,14.4,14.4,14.38,14.4,134400.0,11.5339,11.5339,11.5179,11.5339,134400.0
2008-07-09 12:35:00,14.4,14.4,14.35,14.36,143200.0,11.5339,11.5339,11.4939,11.5019,143200.0
2008-07-09 12:40:00,14.36,14.38,14.34,14.37,141600.0,11.5019,11.5179,11.4858,11.5099,141600.0
2008-07-09 12:45:00,14.37,14.38,14.35,14.36,136800.0,11.5099,11.5179,11.4939,11.5019,136800.0
2008-07-09 12:50:00,14.37,14.38,14.33,14.34,158000.0,11.5099,11.5179,11.4778,11.4858,158000.0
2008-07-09 12:55:00,14.33,14.35,14.32,14.35,80800.0,11.4778,11.4939,11.4698,11.4939,80800.0
2008-07-09 13:00:00,14.35,14.35,14.3,14.31,240400.0,11.4939,11.4939,11.4538,11.4618,240400.0
2008-07-09 13:05:00,14.31,14.31,14.29,14.3,162400.0,11.4618,11.4618,11.4458,11.4538,162400.0
2008-07-09 13:10:00,14.3,14.32,14.28,14.31,102000.0,11.4538,11.4698,11.4378,11.4618,102000.0
2008-07-09 13:15:00,14.31,14.35,14.31,14.35,104000.0,11.4618,11.4939,11.4618,11.4939,104000.0
2008-07-09 13:20:00,14.35,14.37,14.34,14.35,81600.0,11.4939,11.5099,11.4858,11.4939,81600.0
2008-07-09 13:25:00,14.35,14.39,14.35,14.38,192000.0,11.4939,11.5259,11.4939,11.5179,192000.0
2008-07-09 13:30:00,14.38,14.4,14.36,14.38,96000.0,11.5179,11.5339,11.5019,11.5179,96000.0
2008-07-09 13:35:00,14.38,14.38,14.37,14.37,100400.0,11.5179,11.5179,11.5099,11.5099,100400.0
2008-07-09 13:40:00,14.37,14.4,14.37,14.37,92000.0,11.5099,11.5339,11.5099,11.5099,92000.0
2008-07-09 13:45:00,14.37,14.37,14.34,14.35,100400.0,11.5099,11.5099,11.4858,11.4939,100400.0
2008-07-09 13:50:00,14.35,14.35,14.3,14.3,211200.0,11.4939,11.4939,11.4538,11.4538,211200.0
2008-07-09 13:55:00,14.29,14.32,14.24,14.31,406800.0,11.4458,11.4698,11.4057,11.4618,406800.0
2008-07-09 14:00:00,14.31,14.31,14.27,14.31,496000.0,11.4618,11.4618,11.4298,11.4618,496000.0
2008-07-09 14:05:00,14.31,14.35,14.29,14.33,184000.0,11.4618,11.4939,11.4458,11.4778,184000.0
2008-07-09 14:10:00,14.33,14.36,14.32,14.34,229600.0,11.4778,11.5019,11.4698,11.4858,229600.0
2008-07-09 14:15:00,14.33,14.35,14.31,14.32,664800.0,11.4778,11.4939,11.4618,11.4698,664800.0
2008-07-09 14:20:00,14.32,14.33,14.3,14.31,432800.0,11.4698,11.4778,11.4538,11.4618,432800.0
2008-07-09 14:25:00,14.32,14.32,14.29,14.3,657200.0,11.4698,11.4698,11.4458,11.4538,657200.0
2008-07-09 14:30:00,14.3,14.3,14.27,14.27,424400.0,11.4538,11.4538,11.4298,11.4298,424400.0
2008-07-09 14:35:00,14.27,14.31,14.26,14.3,847200.0,11.4298,11.4618,11.4218,11.4538,847200.0
2008-07-09 14:40:00,14.31,14.31,14.28,14.29,1069200.0,11.4618,11.4618,11.4378,11.4458,1069200.0
2008-07-09 14:45:00,14.28,14.3,14.26,14.28,212000.0,11.4378,11.4538,11.4218,11.4378,212000.0
2008-07-09 14:50:00,14.28,14.29,14.22,14.24,267600.0,11.4378,11.4458,11.3897,11.4057,267600.0
2008-07-09 14:55:00,14.24,14.26,14.21,14.26,294400.0,11.4057,11.4218,11.3817,11.4218,294400.0
2008-07-09 15:00:00,14.25,14.26,14.24,14.25,566400.0,11.4138,11.4218,11.4057,11.4138,566400.0
2008-07-09 15:05:00,14.25,14.26,14.21,14.22,363600.0,11.4138,11.4218,11.3817,11.3897,363600.0
2008-07-09 15:10:00,14.22,14.24,14.2,14.2,1216400.0,11.3897,11.4057,11.3737,11.3737,1216400.0
2008-07-09 15:15:00,14.2,14.23,14.19,14.23,243600.0,11.3737,11.3977,11.3657,11.3977,243600.0
2008-07-09 15:20:00,14.22,14.24,14.21,14.22,472800.0,11.3897,11.4057,11.3817,11.3897,472800.0
2008-07-09 15:25:00,14.23,14.24,14.21,14.23,356400.0,11.3977,11.4057,11.3817,11.3977,356400.0
2008-07-09 15:30:00,14.23,14.26,14.23,14.26,375200.0,11.3977,11.4218,11.3977,11.4218,375200.0
2008-07-09 15:35:00,14.26,14.27,14.23,14.24,566400.0,11.4218,11.4298,11.3977,11.4057,566400.0
2008-07-09 15:40:00,14.24,14.24,14.22,14.22,602400.0,11.4057,11.4057,11.3897,11.3897,602400.0
2008-07-09 15:45:00,14.22,14.26,14.22,14.25,979600.0,11.3897,11.4218,11.3897,11.4138,979600.0
2008-07-09 15:50:00,14.25,14.26,14.23,14.24,922800.0,11.4138,11.4218,11.3977,11.4057,922800.0
2008-07-09 15:55:00,14.24,14.26,14.24,14.24,992800.0,11.4057,11.4218,11.4057,11.4057,992800.0
2008-07-10 09:30:00,14.21,14.24,14.13,14.16,258000.0,11.3817,11.4057,11.3176,11.3417,258000.0
2008-07-10 09:35:00,14.15,14.18,14.0,14.0,287200.0,11.3337,11.3577,11.2135,11.2135,287200.0
2008-07-10 09:40:00,14.02,14.06,13.95,13.97,530400.0,11.2295,11.2616,11.1735,11.1895,530400.0
2008-07-10 09:45:00,13.99,14.03,13.96,14.0,488000.0,11.2055,11.2375,11.1815,11.2135,488000.0
2008-07-10 09:50:00,14.0,14.02,13.93,13.94,321200.0,11.2135,11.2295,11.1574,11.1655,321200.0
2008-07-10 09:55:00,13.94,13.95,13.89,13.89,281200.0,11.1655,11.1735,11.1254,11.1254,281200.0
2008-07-10 10:00:00,13.9,13.9,13.82,13.82,312000.0,11.1334,11.1334,11.0693,11.0693,312000.0
2008-07-10 10:05:00,13.82,13.85,13.79,13.82,424800.0,11.0693,11.0934,11.0453,11.0693,424800.0
2008-07-10 10:10:00,13.82,13.85,13.77,13.77,496400.0,11.0693,11.0934,11.0293,11.0293,496400.0
2008-07-10 10:15:00,13.77,13.85,13.76,13.84,333200.0,11.0293,11.0934,11.0213,11.0854,333200.0
2008-07-10 10:20:00,13.84,13.89,13.78,13.81,402800.0,11.0854,11.1254,11.0373,11.0613,402800.0
2008-07-10 10:25:00,13.81,13.84,13.79,13.81,275200.0,11.0613,11.0854,11.0453,11.0613,275200.0
2008-07-10 10:30:00,13.81,13.83,13.79,13.8,211200.0,11.0613,11.0774,11.0453,11.0533,211200.0
2008-07-10 10:35:00,13.81,13.81,13.78,13.8,200400.0,11.0613,11.0613,11.0373,11.0533,200400.0
2008-07-10 10:40:00,13.79,13.87,13.79,13.86,373200.0,11.0453,11.1094,11.0453,11.1014,373200.0
2008-07-10 10:45:00,13.86,13.9,13.86,13.89,636800.0,11.1014,11.1334,11.1014,11.1254,636800.0
2008-07-10 10:50:00,13.89,13.9,13.87,13.9,218800.0,11.1254,11.1334,11.1094,11.1334,218800.0
2008-07-10 10:55:00,13.9,13.94,13.88,13.9,277200.0,11.1334,11.1655,11.1174,11.1334,277200.0
2008-07-10 11:00:00,13.9,13.96,13.88,13.94,226400.0,11.1334,11.1815,11.1174,11.1655,226400.0
2008-07-10 11:05:00,13.93,13.94,13.87,13.9,358400.0,11.1574,11.1655,11.1094,11.1334,358400.0
2008-07-10 11:10:00,13.9,13.93,13.9,13.92,305200.0,11.1334,11.1574,11.1334,11.1494,305200.0
2008-07-10 11:15:00,13.91,13.92,13.87,13.9,246400.0,11.1414,11.1494,11.1094,11.1334,246400.0
2008-07-10 11:20:00,13.89,13.9,13.84,13.85,206400.0,11.1254,11.1334,11.0854,11.0934,206400.0
2008-07-10 11:25:00,13.86,13.9,13.82,13.89,236400.0,11.1014,11.1334,11.0693,11.1254,236400.0
2008-07-10 11:30:00,13.89,13.93,13.85,13.92,241600.0,11.1254,11.1574,11.0934,11.1494,241600.0
2008-07-10 11:35:00,13.92,13.97,13.92,13.97,278400.0,11.1494,11.1895,11.1494,11.1895,278400.0
2008-07-10 11:40:00,13.97,14.0,13.96,13.97,270000.0,11.1895,11.2135,11.1815,11.1895,270000.0
2008-07-10 11:45:00,13.97,13.97,13.95,13.96,215200.0,11.1895,11.1895,11.1735,11.1815,215200.0
2008-07-10 11:50:00,13.96,14.0,13.96,13.99,84400.0,11.1815,11.2135,11.1815,11.2055,84400.0
2008-07-10 11:55:00,14.0,14.0,13.95,13.96,148000.0,11.2135,11.2135,11.1735,11.1815,148000.0
2008-07-10 12:00:00,13.96,14.04,13.96,13.99,215200.0,11.1815,11.2456,11.1815,11.2055,215200.0
2008-07-10 12:05:00,14.0,14.03,13.99,14.0,189200.0,11.2135,11.2375,11.2055,11.2135,189200.0
2008-07-10 12:10:00,13.99,14.02,13.97,14.01,96400.0,11.2055,11.2295,11.1895,11.2215,96400.0
2008-07-10 12:15:00,14.01,14.02,14.01,14.01,86800.0,11.2215,11.2295,11.2215,11.2215,86800.0
2008-07-10 12:20:00,14.02,14.02,13.99,14.0,120400.0,11.2295,11.2295,11.2055,11.2135,120400.0
2008-07-10 12:25:00,14.0,14.01,13.98,13.99,115600.0,11.2135,11.2215,11.1975,11.2055,115600.0
2008-07-10 12:30:00,14.0,14.0,13.98,13.99,78400.0,11.2135,11.2135,11.1975,11.2055,78400.0
2008-07-10 12:35:00,13.98,13.99,13.94,13.95,180800.0,11.1975,11.2055,11.1655,11.1735,180800.0
2008-07-10 12:40:00,13.95,13.97,13.93,13.96,151200.0,11.1735,11.1895,11.1574,11.1815,151200.0
2008-07-10 12:45:00,13.96,13.98,13.96,13.97,147600.0,11.1815,11.1975,11.1815,11.1895,147600.0
2008-07-10 12:50:00,13.97,13.97,13.95,13.96,369600.0,11.1895,11.1895,11.1735,11.1815,369600.0
2008-07-10 12:55:00,13.96,13.97,13.96,13.97,209200.0,11.1815,11.1895,11.1815,11.1895,209200.0
2008-07-10 13:00:00,13.97,13.98,13.96,13.97,158800.0,11.1895,11.1975,11.1815,11.1895,158800.0
2008-07-10 13:05:00,13.97,13.98,13.96,13.97,184000.0,11.1895,11.1975,11.1815,11.1895,184000.0
2008-07-10 13:10:00,13.97,13.98,13.96,13.97,204400.0,11.1895,11.1975,11.1815,11.1895,204400.0
2008-07-10 13:15:00,13.97,13.97,13.95,13.96,453200.0,11.1895,11.1895,11.1735,11.1815,453200.0
2008-07-10 13:20:00,13.96,13.96,13.94,13.94,150000.0,11.1815,11.1815,11.1655,11.1655,150000.0
2008-07-10 13:25:00,13.94,13.97,13.93,13.96,248400.0,11.1655,11.1895,11.1574,11.1815,248400.0
2008-07-10 13:30:00,13.96,13.98,13.95,13.97,133200.0,11.1815,11.1975,11.1735,11.1895,133200.0
2008-07-10 13:35:00,13.97,13.99,13.97,13.99,274000.0,11.1895,11.2055,11.1895,11.2055,274000.0
2008-07-10 13:40:00,13.99,14.0,13.96,13.96,304000.0,11.2055,11.2135,11.1815,11.1815,304000.0
2008-07-10 13:45:00,13.97,13.98,13.95,13.96,83600.0,11.1895,11.1975,11.1735,11.1815,83600.0
2008-07-10 13:50:00,13.96,13.96,13.95,13.96,245600.0,11.1815,11.1815,11.1735,11.1815,245600.0
2008-07-10 13:55:00,13.96,13.98,13.96,13.96,137200.0,11.1815,11.1975,11.1815,11.1815,137200.0
2008-07-10 14:00:00,13.96,13.97,13.96,13.97,194000.0,11.1815,11.1895,11.1815,11.1895,194000.0
2008-07-10 14:05:00,13.97,13.99,13.96,13.97,129600.0,11.1895,11.2055,11.1815,11.1895,129600.0
2008-07-10 14:10:00,13.97,13.97,13.95,13.95,254800.0,11.1895,11.1895,11.1735,11.1735,254800.0
2008-07-10 14:15:00,13.95,13.95,13.85,13.86,211200.0,11.1735,11.1735,11.0934,11.1014,211200.0
2008-07-10 14:20:00,13.85,13.9,13.85,13.86,197200.0,11.0934,11.1334,11.0934,11.1014,197200.0
2008-07-10 14:25:00,13.86,13.87,13.82,13.86,546000.0,11.1014,11.1094,11.0693,11.1014,546000.0
2008-07-10 14:30:00,13.86,13.88,13.86,13.86,187600.0,11.1014,11.1174,11.1014,11.1014,187600.0
2008-07-10 14:35:00,13.86,13.89,13.85,13.87,184400.0,11.1014,11.1254,11.0934,11.1094,184400.0
2008-07-10 14:40:00,13.87,13.87,13.84,13.85,352800.0,11.1094,11.1094,11.0854,11.0934,352800.0
2008-07-10 14:45:00,13.84,13.86,13.84,13.85,256000.0,11.0854,11.1014,11.0854,11.0934,256000.0
2008-07-10 14:50:00,13.85,13.87,13.82,13.85,564400.0,11.0934,11.1094,11.0693,11.0934,564400.0
2008-07-10 14:55:00,13.85,13.88,13.84,13.85,254400.0,11.0934,11.1174,11.0854,11.0934,254400.0
2008-07-10 15:00:00,13.85,13.9,13.84,13.88,279600.0,11.0934,11.1334,11.0854,11.1174,279600.0
2008-07-10 15:05:00,13.88,13.92,13.86,13.9,336800.0,11.1174,11.1494,11.1014,11.1334,336800.0
2008-07-10 15:10:00,13.9,13.92,13.86,13.9,291600.0,11.1334,11.1494,11.1014,11.1334,291600.0
2008-07-10 15:15:00,13.9,13.92,13.88,13.89,198400.0,11.1334,11.1494,11.1174,11.1254,198400.0
2008-07-10 15:20:00,13.89,13.93,13.88,13.89,341600.0,11.1254,11.1574,11.1174,11.1254,341600.0
2008-07-10 15:25:00,13.9,13.92,13.88,13.9,327200.0,11.1334,11.1494,11.1174,11.1334,327200.0
2008-07-10 15:30:00,13.9,13.91,13.87,13.89,360800.0,11.1334,11.1414,11.1094,11.1254,360800.0
2008-07-10 15:35:00,13.89,13.89,13.84,13.87,300000.0,11.1254,11.1254,11.0854,11.1094,300000.0
2008-07-10 15:40:00,13.86,13.88,13.85,13.87,559600.0,11.1014,11.1174,11.0934,11.1094,559600.0
2008-07-10 15:45:00,13.87,13.9,13.86,13.9,291600.0,11.1094,11.1334,11.1014,11.1334,291600.0
2008-07-10 15:50:00,13.9,13.9,13.86,13.9,287600.0,11.1334,11.1334,11.1014,11.1334,287600.0
2008-07-10 15:55:00,13.9,13.94,13.89,13.92,461600.0,11.1334,11.1655,11.1254,11.1494,461600.0
2008-07-11 09:30:00,13.79,13.81,13.77,13.77,17200.0,11.0453,11.0613,11.0293,11.0293,17200.0
2008-07-11 09:35:00,13.76,13.89,13.73,13.73,475600.0,11.0213,11.1254,10.9973,10.9973,475600.0
2008-07-11 09:40:00,13.73,13.85,13.68,13.8,395600.0,10.9973,11.0934,10.9572,11.0533,395600.0
2008-07-11 09:45:00,13.78,13.83,13.75,13.82,254000.0,11.0373,11.0774,11.0133,11.0693,254000.0
2008-07-11 09:50:00,13.82,13.84,13.76,13.79,325600.0,11.0693,11.0854,11.0213,11.0453,325600.0
2008-07-11 09:55:00,13.79,13.9,13.79,13.89,259600.0,11.0453,11.1334,11.0453,11.1254,259600.0
2008-07-11 10:00:00,13.89,13.92,13.84,13.91,166800.0,11.1254,11.1494,11.0854,11.1414,166800.0
2008-07-11 10:05:00,13.9,13.92,13.88,13.91,230000.0,11.1334,11.1494,11.1174,11.1414,230000.0
2008-07-11 10:10:00,13.91,13.92,13.87,13.91,186000.0,11.1414,11.1494,11.1094,11.1414,186000.0
2008-07-11 10:15:00,13.91,13.92,13.88,13.91,207200.0,11.1414,11.1494,11.1174,11.1414,207200.0
2008-07-11 10:20:00,13.91,13.93,13.87,13.89,244000.0,11.1414,11.1574,11.1094,11.1254,244000.0
2008-07-11 10:25:00,13.89,13.91,13.8,13.87,350000.0,11.1254,11.1414,11.0533,11.1094,350000.0
2008-07-11 10:30:00,13.86,13.87,13.8,13.84,324400.0,11.1014,11.1094,11.0533,11.0854,324400.0
2008-07-11 10:35:00,13.84,13.92,13.82,13.82,580000.0,11.0854,11.1494,11.0693,11.0693,580000.0
2008-07-11 10:40:00,13.82,13.88,13.81,13.86,226800.0,11.0693,11.1174,11.0613,11.1014,226800.0
2008-07-11 10:45:00,13.85,13.89,13.83,13.88,198000.0,11.0934,11.1254,11.0774,11.1174,198000.0
2008-07-11 10:50:00,13.88,13.92,13.81,13.83,203200.0,11.1174,11.1494,11.0613,11.0774,203200.0
2008-07-11 10:55:00,13.83,13.85,13.79,13.79,143600.0,11.0774,11.0934,11.0453,11.0453,143600.0
2008-07-11 11:00:00,13.79,13.82,13.74,13.74,118000.0,11.0453,11.0693,11.0053,11.0053,118000.0
2008-07-11 11:05:00,13.75,13.79,13.72,13.73,148000.0,11.0133,11.0453,10.9892,10.9973,148000.0
2008-07-11 11:10:00,13.73,13.77,13.73,13.74,200000.0,10.9973,11.0293,10.9973,11.0053,200000.0
2008-07-11 11:15:00,13.75,13.79,13.73,13.78,155200.0,11.0133,11.0453,10.9973,11.0373,155200.0
2008-07-11 11:20:00,13.78,13.78,13.74,13.76,107200.0,11.0373,11.0373,11.0053,11.0213,107200.0
2008-07-11 11:25:00,13.75,13.76,13.7,13.72,96800.0,11.0133,11.0213,10.9732,10.9892,96800.0
2008-07-11 11:30:00,13.73,13.73,13.66,13.7,438000.0,10.9973,10.9973,10.9412,10.9732,438000.0
2008-07-11 11:35:00,13.7,13.78,13.7,13.76,265600.0,10.9732,11.0373,10.9732,11.0213,265600.0
2008-07-11 11:40:00,13.77,13.84,13.77,13.83,170000.0,11.0293,11.0854,11.0293,11.0774,170000.0
2008-07-11 11:45:00,13.83,13.84,13.82,13.82,121600.0,11.0774,11.0854,11.0693,11.0693,121600.0
2008-07-11 11:50:00,13.82,13.84,13.82,13.83,397600.0,11.0693,11.0854,11.0693,11.0774,397600.0
2008-07-11 11:55:00,13.83,13.89,13.83,13.89,396000.0,11.0774,11.1254,11.0774,11.1254,396000.0
2008-07-11 12:00:00,13.88,13.89,13.86,13.89,239200.0,11.1174,11.1254,11.1014,11.1254,239200.0
2008-07-11 12:05:00,13.88,13.9,13.87,13.88,193200.0,11.1174,11.1334,11.1094,11.1174,193200.0
2008-07-11 12:10:00,13.88,13.88,13.88,13.88,329600.0,11.1174,11.1174,11.1174,11.1174,329600.0
2008-07-11 12:15:00,13.88,13.89,13.87,13.88,275600.0,11.1174,11.1254,11.1094,11.1174,275600.0
2008-07-11 12:20:00,13.88,13.92,13.87,13.92,389600.0,11.1174,11.1494,11.1094,11.1494,389600.0
2008-07-11 12:25:00,13.92,13.95,13.91,13.92,329600.0,11.1494,11.1735,11.1414,11.1494,329600.0
2008-07-11 12:30:00,13.93,13.94,13.88,13.9,256000.0,11.1574,11.1655,11.1174,11.1334,256000.0
2008-07-11 12:35:00,13.9,13.9,13.82,13.82,107200.0,11.1334,11.1334,11.0693,11.0693,107200.0
2008-07-11 12:40:00,13.81,13.87,13.8,13.85,199600.0,11.0613,11.1094,11.0533,11.0934,199600.0
2008-07-11 12:45:00,13.85,13.87,13.84,13.85,74800.0,11.0934,11.1094,11.0854,11.0934,74800.0
2008-07-11 12:50:00,13.85,13.86,13.82,13.84,109200.0,11.0934,11.1014,11.0693,11.0854,109200.0
2008-07-11 12:55:00,13.83,13.85,13.82,13.84,128400.0,11.0774,11.0934,11.0693,11.0854,128400.0
2008-07-11 13:00:00,13.84,13.85,13.83,13.84,96000.0,11.0854,11.0934,11.0774,11.0854,96000.0
2008-07-11 13:05:00,13.84,13.86,13.84,13.85,98800.0,11.0854,11.1014,11.0854,11.0934,98800.0
2008-07-11 13:10:00,13.85,13.9,13.84,13.89,483200.0,11.0934,11.1334,11.0854,11.1254,483200.0
2008-07-11 13:15:00,13.89,13.92,13.88,13.9,302000.0,11.1254,11.1494,11.1174,11.1334,302000.0
2008-07-11 13:20:00,13.9,13.97,13.9,13.95,516800.0,11.1334,11.1895,11.1334,11.1735,516800.0
2008-07-11 13:25:00,13.95,13.95,13.92,13.94,188000.0,11.1735,11.1735,11.1494,11.1655,188000.0
2008-07-11 13:30:00,13.94,13.95,13.94,13.94,126800.0,11.1655,11.1735,11.1655,11.1655,126800.0
2008-07-11 13:35:00,13.94,13.96,13.94,13.96,386000.0,11.1655,11.1815,11.1655,11.1815,386000.0
2008-07-11 13:40:00,13.96,13.97,13.93,13.94,232400.0,11.1815,11.1895,11.1574,11.1655,232400.0
2008-07-11 13:45:00,13.94,13.95,13.93,13.94,201600.0,11.1655,11.1735,11.1574,11.1655,201600.0
2008-07-11 13:50:00,13.94,13.95,13.93,13.93,212800.0,11.1655,11.1735,11.1574,11.1574,212800.0
2008-07-11 13:55:00,13.93,13.96,13.93,13.94,225200.0,11.1574,11.1815,11.1574,11.1655,225200.0
2008-07-11 14:00:00,13.94,13.95,13.92,13.95,216000.0,11.1655,11.1735,11.1494,11.1735,216000.0
2008-07-11 14:05:00,13.95,14.0,13.94,13.97,206000.0,11.1735,11.2135,11.1655,11.1895,206000.0
2008-07-11 14:10:00,13.97,13.99,13.95,13.99,160000.0,11.1895,11.2055,11.1735,11.2055,160000.0
2008-07-11 14:15:00,13.99,14.0,13.97,14.0,186000.0,11.2055,11.2135,11.1895,11.2135,186000.0
2008-07-11 14:20:00,14.0,14.01,13.92,13.93,226400.0,11.2135,11.2215,11.1494,11.1574,226400.0
2008-07-11 14:25:00,13.93,13.94,13.91,13.92,140800.0,11.1574,11.1655,11.1414,11.1494,140800.0
2008-07-11 14:30:00,13.92,13.94,13.92,13.92,160000.0,11.1494,11.1655,11.1494,11.1494,160000.0
2008-07-11 14:35:00,13.92,13.95,13.92,13.94,159200.0,11.1494,11.1735,11.1494,11.1655,159200.0
2008-07-11 14:40:00,13.94,13.96,13.93,13.96,213200.0,11.1655,11.1815,11.1574,11.1815,213200.0
2008-07-11 14:45:00,13.97,14.07,13.97,14.06,335600.0,11.1895,11.2696,11.1895,11.2616,335600.0
2008-07-11 14:50:00,14.06,14.11,14.02,14.04,469200.0,11.2616,11.3016,11.2295,11.2456,469200.0
2008-07-11 14:55:00,14.05,14.11,14.03,14.09,454800.0,11.2536,11.3016,11.2375,11.2856,454800.0
2008-07-11 15:00:00,14.09,14.22,14.06,14.22,617600.0,11.2856,11.3897,11.2616,11.3897,617600.0
2008-07-11 15:05:00,14.22,14.22,14.14,14.18,830800.0,11.3897,11.3897,11.3257,11.3577,830800.0
2008-07-11 15:10:00,14.19,14.2,14.09,14.1,961200.0,11.3657,11.3737,11.2856,11.2936,961200.0
2008-07-11 15:15:00,14.09,14.13,14.09,14.12,581600.0,11.2856,11.3176,11.2856,11.3096,581600.0
2008-07-11 15:20:00,14.12,14.16,14.12,14.13,517200.0,11.3096,11.3417,11.3096,11.3176,517200.0
2008-07-11 15:25:00,14.13,14.14,14.11,14.11,522800.0,11.3176,11.3257,11.3016,11.3016,522800.0
2008-07-11 15:30:00,14.11,14.11,14.04,14.06,878800.0,11.3016,11.3016,11.2456,11.2616,878800.0
2008-07-11 15:35:00,14.05,14.1,14.05,14.08,675200.0,11.2536,11.2936,11.2536,11.2776,675200.0
2008-07-11 15:40:00,14.08,14.1,14.07,14.08,543200.0,11.2776,11.2936,11.2696,11.2776,543200.0
2008-07-11 15:45:00,14.09,14.11,14.08,14.09,581600.0,11.2856,11.3016,11.2776,11.2856,581600.0
2008-07-11 15:50:00,14.09,14.15,14.09,14.13,646000.0,11.2856,11.3337,11.2856,11.3176,646000.0
2008-07-11 15:55:00,14.13,14.17,14.07,14.09,768800.0,11.3176,11.3497,11.2696,11.2856,768800.0
2008-07-14 09:30:00,14.26,14.26,14.13,14.21,128800.0,11.4218,11.4218,11.3176,11.3817,128800.0
2008-07-14 09:35:00,14.21,14.3,14.21,14.28,236400.0,11.3817,11.4538,11.3817,11.4378,236400.0
2008-07-14 09:40:00,14.28,14.33,14.25,14.31,308000.0,11.4378,11.4778,11.4138,11.4618,308000.0
2008-07-14 09:45:00,14.3,14.3,14.23,14.23,399200.0,11.4538,11.4538,11.3977,11.3977,399200.0
2008-07-14 09:50:00,14.23,14.23,14.14,14.16,239200.0,11.3977,11.3977,11.3257,11.3417,239200.0
2008-07-14 09:55:00,14.17,14.17,14.05,14.11,250800.0,11.3497,11.3497,11.2536,11.3016,250800.0
2008-07-14 10:00:00,14.11,14.12,14.07,14.09,254800.0,11.3016,11.3096,11.2696,11.2856,254800.0
2008-07-14 10:05:00,14.09,14.16,14.09,14.14,274000.0,11.2856,11.3417,11.2856,11.3257,274000.0
2008-07-14 10:10:00,14.13,14.14,14.08,14.1,192400.0,11.3176,11.3257,11.2776,11.2936,192400.0
2008-07-14 10:15:00,14.1,14.16,14.09,14.15,349600.0,11.2936,11.3417,11.2856,11.3337,349600.0
2008-07-14 10:20:00,14.15,14.17,14.05,14.06,246800.0,11.3337,11.3497,11.2536,11.2616,246800.0
2008-07-14 10:25:00,14.07,14.08,14.0,14.08,275600.0,11.2696,11.2776,11.2135,11.2776,275600.0
2008-07-14 10:30:00,14.08,14.14,14.08,14.1,298400.0,11.2776,11.3257,11.2776,11.2936,298400.0
2008-07-14 10:35:00,14.1,14.19,14.1,14.13,344400.0,11.2936,11.3657,11.2936,11.3176,344400.0
2008-07-14 10:40:00,14.14,14.15,14.09,14.11,142400.0,11.3257,11.3337,11.2856,11.3016,142400.0
2008-07-14 10:45:00,14.1,14.1,14.04,14.05,102000.0,11.2936,11.2936,11.2456,11.2536,102000.0
2008-07-14 10:50:00,14.05,14.09,14.04,14.08,137600.0,11.2536,11.2856,11.2456,11.2776,137600.0
2008-07-14 10:55:00,14.08,14.13,14.08,14.1,103200.0,11.2776,11.3176,11.2776,11.2936,103200.0
2008-07-14 11:00:00,14.09,14.1,14.01,14.02,130400.0,11.2856,11.2936,11.2215,11.2295,130400.0
2008-07-14 11:05:00,14.02,14.04,14.01,14.01,90000.0,11.2295,11.2456,11.2215,11.2215,90000.0
2008-07-14 11:10:00,14.01,14.01,13.95,14.01,303600.0,11.2215,11.2215,11.1735,11.2215,303600.0
2008-07-14 11:15:00,14.02,14.04,14.01,14.03,129600.0,11.2295,11.2456,11.2215,11.2375,129600.0
2008-07-14 11:20:00,14.04,14.05,13.93,13.96,284800.0,11.2456,11.2536,11.1574,11.1815,284800.0
2008-07-14 11:25:00,13.96,14.05,13.95,14.04,220800.0,11.1815,11.2536,11.1735,11.2456,220800.0
2008-07-14 11:30:00,14.04,14.05,13.98,14.01,221600.0,11.2456,11.2536,11.1975,11.2215,221600.0
2008-07-14 11:35:00,14.0,14.05,14.0,14.02,88400.0,11.2135,11.2536,11.2135,11.2295,88400.0
2008-07-14 11:40:00,14.02,14.04,14.0,14.04,105600.0,11.2295,11.2456,11.2135,11.2456,105600.0
2008-07-14 11:45:00,14.04,14.05,14.0,14.02,228000.0,11.2456,11.2536,11.2135,11.2295,228000.0
2008-07-14 11:50:00,14.01,14.01,13.95,13.95,176800.0,11.2215,11.2215,11.1735,11.1735,176800.0
2008-07-14 11:55:00,13.96,13.98,13.9,13.97,242400.0,11.1815,11.1975,11.1334,11.1895,242400.0
2008-07-14 12:00:00,13.97,13.97,13.9,13.92,242400.0,11.1895,11.1895,11.1334,11.1494,242400.0
2008-07-14 12:05:00,13.91,13.94,13.9,13.93,136800.0,11.1414,11.1655,11.1334,11.1574,136800.0
2008-07-14 12:10:00,13.93,13.96,13.92,13.95,213200.0,11.1574,11.1815,11.1494,11.1735,213200.0
2008-07-14 12:15:00,13.95,13.99,13.95,13.96,172800.0,11.1735,11.2055,11.1735,11.1815,172800.0
2008-07-14 12:20:00,13.96,13.97,13.94,13.95,225200.0,11.1815,11.1895,11.1655,11.1735,225200.0
2008-07-14 12:25:00,13.95,13.96,13.94,13.96,74400.0,11.1735,11.1815,11.1655,11.1815,74400.0
2008-07-14 12:30:00,13.95,13.99,13.95,13.98,198400.0,11.1735,11.2055,11.1735,11.1975,198400.0
2008-07-14 12:35:00,13.98,14.03,13.97,14.03,219200.0,11.1975,11.2375,11.1895,11.2375,219200.0
2008-07-14 12:40:00,14.02,14.03,13.99,13.99,181200.0,11.2295,11.2375,11.2055,11.2055,181200.0
2008-07-14 12:45:00,13.99,14.02,13.97,14.01,78000.0,11.2055,11.2295,11.1895,11.2215,78000.0
2008-07-14 12:50:00,14.01,14.03,14.01,14.03,50400.0,11.2215,11.2375,11.2215,11.2375,50400.0
2008-07-14 12:55:00,14.03,14.04,13.98,13.99,122400.0,11.2375,11.2456,11.1975,11.2055,122400.0
2008-07-14 13:00:00,13.99,13.99,13.97,13.99,244800.0,11.2055,11.2055,11.1895,11.2055,244800.0
2008-07-14 13:05:00,13.99,13.99,13.95,13.95,110800.0,11.2055,11.2055,11.1735,11.1735,110800.0
2008-07-14 13:10:00,13.95,14.0,13.92,14.0,138800.0,11.1735,11.2135,11.1494,11.2135,138800.0
2008-07-14 13:15:00,13.99,14.0,13.98,13.99,51600.0,11.2055,11.2135,11.1975,11.2055,51600.0
2008-07-14 13:20:00,13.99,14.0,13.97,13.98,77200.0,11.2055,11.2135,11.1895,11.1975,77200.0
2008-07-14 13:25:00,13.98,13.98,13.95,13.96,113600.0,11.1975,11.1975,11.1735,11.1815,113600.0
2008-07-14 13:30:00,13.96,13.96,13.93,13.96,176800.0,11.1815,11.1815,11.1574,11.1815,176800.0
2008-07-14 13:35:00,13.95,13.96,13.95,13.95,206000.0,11.1735,11.1815,11.1735,11.1735,206000.0
2008-07-14 13:40:00,13.96,13.99,13.96,13.97,178400.0,11.1815,11.2055,11.1815,11.1895,178400.0
2008-07-14 13:45:00,13.97,14.03,13.97,13.99,160400.0,11.1895,11.2375,11.1895,11.2055,160400.0
2008-07-14 13:50:00,13.99,14.01,13.96,13.97,162800.0,11.2055,11.2215,11.1815,11.1895,162800.0
2008-07-14 13:55:00,13.97,14.0,13.97,13.99,144800.0,11.1895,11.2135,11.1895,11.2055,144800.0
2008-07-14 14:00:00,13.99,14.01,13.99,13.99,174800.0,11.2055,11.2215,11.2055,11.2055,174800.0
2008-07-14 14:05:00,13.99,14.02,13.97,14.02,182400.0,11.2055,11.2295,11.1895,11.2295,182400.0
2008-07-14 14:10:00,14.01,14.04,13.99,13.99,216800.0,11.2215,11.2456,11.2055,11.2055,216800.0
2008-07-14 14:15:00,13.99,14.02,13.98,14.0,97200.0,11.2055,11.2295,11.1975,11.2135,97200.0
2008-07-14 14:20:00,13.99,14.02,13.97,13.99,211200.0,11.2055,11.2295,11.1895,11.2055,211200.0
2008-07-14 14:25:00,13.99,14.0,13.97,13.99,182800.0,11.2055,11.2135,11.1895,11.2055,182800.0
2008-07-14 14:30:00,13.99,14.01,13.98,14.0,153600.0,11.2055,11.2215,11.1975,11.2135,153600.0
2008-07-14 14:35:00,14.0,14.01,13.97,13.99,294000.0,11.2135,11.2215,11.1895,11.2055,294000.0
2008-07-14 14:40:00,14.0,14.0,13.97,13.99,404400.0,11.2135,11.2135,11.1895,11.2055,404400.0
2008-07-14 14:45:00,13.99,14.0,13.95,13.97,432800.0,11.2055,11.2135,11.1735,11.1895,432800.0
2008-07-14 14:50:00,13.97,13.98,13.94,13.97,136400.0,11.1895,11.1975,11.1655,11.1895,136400.0
2008-07-14 14:55:00,13.98,13.99,13.97,13.99,80000.0,11.1975,11.2055,11.1895,11.2055,80000.0
2008-07-14 15:00:00,13.99,13.99,13.97,13.98,144400.0,11.2055,11.2055,11.1895,11.1975,144400.0
2008-07-14 15:05:00,13.98,13.98,13.94,13.95,108400.0,11.1975,11.1975,11.1655,11.1735,108400.0
2008-07-14 15:10:00,13.95,13.97,13.95,13.96,86000.0,11.1735,11.1895,11.1735,11.1815,86000.0
2008-07-14 15:15:00,13.96,13.97,13.95,13.95,144400.0,11.1815,11.1895,11.1735,11.1735,144400.0
2008-07-14 15:20:00,13.96,14.01,13.95,13.99,387600.0,11.1815,11.2215,11.1735,11.2055,387600.0
2008-07-14 15:25:00,13.99,14.04,13.99,14.04,418800.0,11.2055,11.2456,11.2055,11.2456,418800.0
2008-07-14 15:30:00,14.04,14.09,14.02,14.07,264400.0,11.2456,11.2856,11.2295,11.2696,264400.0
2008-07-14 15:35:00,14.07,14.08,14.04,14.06,224400.0,11.2696,11.2776,11.2456,11.2616,224400.0
2008-07-14 15:40:00,14.06,14.06,13.99,14.02,355600.0,11.2616,11.2616,11.2055,11.2295,355600.0
2008-07-14 15:45:00,14.02,14.03,14.0,14.03,218400.0,11.2295,11.2375,11.2135,11.2375,218400.0
2008-07-14 15:50:00,14.03,14.03,13.96,13.97,305200.0,11.2375,11.2375,11.1815,11.1895,305200.0
2008-07-14 15:55:00,13.97,13.99,13.96,13.96,354800.0,11.1895,11.2055,11.1815,11.1815,354800.0
2008-07-15 09:30:00,14.17,14.19,13.92,14.19,525200.0,11.3497,11.3657,11.1494,11.3657,525200.0
2008-07-15 09:35:00,14.19,14.19,14.03,14.17,282000.0,11.3657,11.3657,11.2375,11.3497,282000.0
2008-07-15 09:40:00,14.17,14.25,14.15,14.24,323600.0,11.3497,11.4138,11.3337,11.4057,323600.0
2008-07-15 09:45:00,14.24,14.26,14.14,14.15,218000.0,11.4057,11.4218,11.3257,11.3337,218000.0
2008-07-15 09:50:00,14.15,14.15,14.11,14.15,196800.0,11.3337,11.3337,11.3016,11.3337,196800.0
2008-07-15 09:55:00,14.15,14.21,14.12,14.21,216000.0,11.3337,11.3817,11.3096,11.3817,216000.0
2008-07-15 10:00:00,14.21,14.22,14.14,14.15,495200.0,11.3817,11.3897,11.3257,11.3337,495200.0
2008-07-15 10:05:00,14.15,14.15,13.95,13.99,422400.0,11.3337,11.3337,11.1735,11.2055,422400.0
2008-07-15 10:10:00,13.99,14.08,13.97,14.07,226000.0,11.2055,11.2776,11.1895,11.2696,226000.0
2008-07-15 10:15:00,14.07,14.08,13.95,14.08,290400.0,11.2696,11.2776,11.1735,11.2776,290400.0
2008-07-15 10:20:00,14.08,14.1,14.04,14.06,193200.0,11.2776,11.2936,11.2456,11.2616,193200.0
2008-07-15 10:25:00,14.06,14.06,14.03,14.03,158000.0,11.2616,11.2616,11.2375,11.2375,158000.0
2008-07-15 10:30:00,14.02,14.04,13.99,14.02,224000.0,11.2295,11.2456,11.2055,11.2295,224000.0
2008-07-15 10:35:00,14.02,14.05,14.02,14.04,218400.0,11.2295,11.2536,11.2295,11.2456,218400.0
2008-07-15 10:40:00,14.04,14.05,14.03,14.04,181600.0,11.2456,11.2536,11.2375,11.2456,181600.0
2008-07-15 10:45:00,14.04,14.05,14.02,14.04,162000.0,11.2456,11.2536,11.2295,11.2456,162000.0
2008-07-15 10:50:00,14.04,14.05,14.02,14.03,264400.0,11.2456,11.2536,11.2295,11.2375,264400.0
2008-07-15 10:55:00,14.04,14.05,14.02,14.03,142800.0,11.2456,11.2536,11.2295,11.2375,142800.0
2008-07-15 11:00:00,14.03,14.07,14.03,14.05,290800.0,11.2375,11.2696,11.2375,11.2536,290800.0
2008-07-15 11:05:00,14.05,14.19,14.05,14.17,354400.0,11.2536,11.3657,11.2536,11.3497,354400.0
2008-07-15 11:10:00,14.17,14.17,14.12,14.15,248800.0,11.3497,11.3497,11.3096,11.3337,248800.0
2008-07-15 11:15:00,14.15,14.17,14.13,14.17,192000.0,11.3337,11.3497,11.3176,11.3497,192000.0
2008-07-15 11:20:00,14.18,14.21,14.14,14.16,248400.0,11.3577,11.3817,11.3257,11.3417,248400.0
2008-07-15 11:25:00,14.18,14.22,14.08,14.09,235600.0,11.3577,11.3897,11.2776,11.2856,235600.0
2008-07-15 11:30:00,14.09,14.13,14.05,14.07,112000.0,11.2856,11.3176,11.2536,11.2696,112000.0
2008-07-15 11:35:00,14.06,14.13,14.06,14.11,128000.0,11.2616,11.3176,11.2616,11.3016,128000.0
2008-07-15 11:40:00,14.11,14.14,14.11,14.12,224400.0,11.3016,11.3257,11.3016,11.3096,224400.0
2008-07-15 11:45:00,14.12,14.14,14.1,14.13,142800.0,11.3096,11.3257,11.2936,11.3176,142800.0
2008-07-15 11:50:00,14.13,14.21,14.12,14.21,181200.0,11.3176,11.3817,11.3096,11.3817,181200.0
2008-07-15 11:55:00,14.21,14.24,14.18,14.23,224800.0,11.3817,11.4057,11.3577,11.3977,224800.0
2008-07-15 12:00:00,14.22,14.22,14.16,14.21,318800.0,11.3897,11.3897,11.3417,11.3817,318800.0
2008-07-15 12:05:00,14.21,14.26,14.2,14.2,216400.0,11.3817,11.4218,11.3737,11.3737,216400.0
2008-07-15 12:10:00,14.2,14.24,14.19,14.23,252400.0,11.3737,11.4057,11.3657,11.3977,252400.0
2008-07-15 12:15:00,14.23,14.31,14.21,14.3,298800.0,11.3977,11.4618,11.3817,11.4538,298800.0
2008-07-15 12:20:00,14.3,14.31,14.27,14.28,192000.0,11.4538,11.4618,11.4298,11.4378,192000.0
2008-07-15 12:25:00,14.28,14.3,14.24,14.27,166800.0,11.4378,11.4538,11.4057,11.4298,166800.0
2008-07-15 12:30:00,14.28,14.35,14.27,14.33,235200.0,11.4378,11.4939,11.4298,11.4778,235200.0
2008-07-15 12:35:00,14.33,14.35,14.29,14.34,283200.0,11.4778,11.4939,11.4458,11.4858,283200.0
2008-07-15 12:40:00,14.34,14.39,14.33,14.33,548800.0,11.4858,11.5259,11.4778,11.4778,548800.0
2008-07-15 12:45:00,14.33,14.33,14.29,14.29,290000.0,11.4778,11.4778,11.4458,11.4458,290000.0
2008-07-15 12:50:00,14.29,14.34,14.29,14.3,285200.0,11.4458,11.4858,11.4458,11.4538,285200.0
2008-07-15 12:55:00,14.3,14.37,14.29,14.37,177200.0,11.4538,11.5099,11.4458,11.5099,177200.0
2008-07-15 13:00:00,14.37,14.39,14.33,14.33,331200.0,11.5099,11.5259,11.4778,11.4778,331200.0
2008-07-15 13:05:00,14.32,14.37,14.32,14.36,199600.0,11.4698,11.5099,11.4698,11.5019,199600.0
2008-07-15 13:10:00,14.36,14.38,14.33,14.36,201200.0,11.5019,11.5179,11.4778,11.5019,201200.0
2008-07-15 13:15:00,14.36,14.37,14.33,14.34,201200.0,11.5019,11.5099,11.4778,11.4858,201200.0
2008-07-15 13:20:00,14.34,14.35,14.26,14.28,296400.0,11.4858,11.4939,11.4218,11.4378,296400.0
2008-07-15 13:25:00,14.28,14.28,14.23,14.24,265200.0,11.4378,11.4378,11.3977,11.4057,265200.0
2008-07-15 13:30:00,14.25,14.31,14.21,14.29,250800.0,11.4138,11.4618,11.3817,11.4458,250800.0
2008-07-15 13:35:00,14.29,14.31,14.28,14.28,181200.0,11.4458,11.4618,11.4378,11.4378,181200.0
2008-07-15 13:40:00,14.28,14.32,14.28,14.31,362000.0,11.4378,11.4698,11.4378,11.4618,362000.0
2008-07-15 13:45:00,14.31,14.35,14.3,14.35,219600.0,11.4618,11.4939,11.4538,11.4939,219600.0
2008-07-15 13:50:00,14.36,14.36,14.31,14.34,200000.0,11.5019,11.5019,11.4618,11.4858,200000.0
2008-07-15 13:55:00,14.34,14.35,14.31,14.35,180800.0,11.4858,11.4939,11.4618,11.4939,180800.0
2008-07-15 14:00:00,14.35,14.37,14.28,14.3,254800.0,11.4939,11.5099,11.4378,11.4538,254800.0
2008-07-15 14:05:00,14.31,14.32,14.28,14.3,92400.0,11.4618,11.4698,11.4378,11.4538,92400.0
2008-07-15 14:10:00,14.3,14.31,14.28,14.28,138800.0,11.4538,11.4618,11.4378,11.4378,138800.0
2008-07-15 14:15:00,14.28,14.33,14.28,14.32,178800.0,11.4378,11.4778,11.4378,11.4698,178800.0
2008-07-15 14:20:00,14.31,14.34,14.27,14.3,121600.0,11.4618,11.4858,11.4298,11.4538,121600.0
2008-07-15 14:25:00,14.31,14.33,14.29,14.3,188800.0,11.4618,11.4778,11.4458,11.4538,188800.0
2008-07-15 14:30:00,14.31,14.36,14.3,14.32,132400.0,11.4618,11.5019,11.4538,11.4698,132400.0
2008-07-15 14:35:00,14.32,14.32,14.29,14.31,178400.0,11.4698,11.4698,11.4458,11.4618,178400.0
2008-07-15 14:40:00,14.3,14.33,14.29,14.33,165600.0,11.4538,11.4778,11.4458,11.4778,165600.0
2008-07-15 14:45:00,14.33,14.38,14.31,14.37,758800.0,11.4778,11.5179,11.4618,11.5099,758800.0
2008-07-15 14:50:00,14.37,14.38,14.36,14.38,230400.0,11.5099,11.5179,11.5019,11.5179,230400.0
2008-07-15 14:55:00,14.38,14.43,14.38,14.42,297200.0,11.5179,11.5579,11.5179,11.5499,297200.0
2008-07-15 15:00:00,14.42,14.48,14.41,14.46,294000.0,11.5499,11.598,11.5419,11.582,294000.0
2008-07-15 15:05:00,14.46,14.5,14.45,14.49,316400.0,11.582,11.614,11.574,11.606,316400.0
2008-07-15 15:10:00,14.49,14.52,14.46,14.49,509600.0,11.606,11.63,11.582,11.606,509600.0
2008-07-15 15:15:00,14.49,14.54,14.46,14.53,491200.0,11.606,11.646,11.582,11.638,491200.0
2008-07-15 15:20:00,14.53,14.53,14.49,14.5,332000.0,11.638,11.638,11.606,11.614,332000.0
2008-07-15 15:25:00,14.51,14.51,14.47,14.48,373200.0,11.622,11.622,11.59,11.598,373200.0
2008-07-15 15:30:00,14.48,14.5,14.42,14.44,588400.0,11.598,11.614,11.5499,11.5659,588400.0
2008-07-15 15:35:00,14.44,14.45,14.4,14.41,263600.0,11.5659,11.574,11.5339,11.5419,263600.0
2008-07-15 15:40:00,14.42,14.43,14.37,14.38,552400.0,11.5499,11.5579,11.5099,11.5179,552400.0
2008-07-15 15:45:00,14.38,14.4,14.37,14.38,491600.0,11.5179,11.5339,11.5099,11.5179,491600.0
2008-07-15 15:50:00,14.38,14.42,14.38,14.4,429600.0,11.5179,11.5499,11.5179,11.5339,429600.0
2008-07-15 15:55:00,14.4,14.42,14.38,14.41,663200.0,11.5339,11.5499,11.5179,11.5419,663200.0
2008-07-16 09:30:00,14.4,14.42,14.1,14.19,494000.0,11.5339,11.5499,11.2936,11.3657,494000.0
2008-07-16 09:35:00,14.22,14.3,14.15,14.21,433200.0,11.3897,11.4538,11.3337,11.3817,433200.0
2008-07-16 09:40:00,14.21,14.26,14.14,14.22,314800.0,11.3817,11.4218,11.3257,11.3897,314800.0
2008-07-16 09:45:00,14.22,14.22,14.11,14.15,181200.0,11.3897,11.3897,11.3016,11.3337,181200.0
2008-07-16 09:50:00,14.15,14.25,14.15,14.17,350400.0,11.3337,11.4138,11.3337,11.3497,350400.0
2008-07-16 09:55:00,14.18,14.23,14.17,14.21,491600.0,11.3577,11.3977,11.3497,11.3817,491600.0
2008-07-16 10:00:00,14.2,14.28,14.15,14.26,426000.0,11.3737,11.4378,11.3337,11.4218,426000.0
2008-07-16 10:05:00,14.26,14.33,14.23,14.31,443600.0,11.4218,11.4778,11.3977,11.4618,443600.0
2008-07-16 10:10:00,14.32,14.32,14.24,14.27,362800.0,11.4698,11.4698,11.4057,11.4298,362800.0
2008-07-16 10:15:00,14.27,14.34,14.23,14.25,672000.0,11.4298,11.4858,11.3977,11.4138,672000.0
2008-07-16 10:20:00,14.25,14.29,14.19,14.21,251600.0,11.4138,11.4458,11.3657,11.3817,251600.0
2008-07-16 10:25:00,14.21,14.28,14.2,14.27,153600.0,11.3817,11.4378,11.3737,11.4298,153600.0
2008-07-16 10:30:00,14.27,14.28,14.21,14.25,146000.0,11.4298,11.4378,11.3817,11.4138,146000.0
2008-07-16 10:35:00,14.25,14.37,14.24,14.35,516000.0,11.4138,11.5099,11.4057,11.4939,516000.0
2008-07-16 10:40:00,14.35,14.59,14.28,14.56,956000.0,11.4939,11.6861,11.4378,11.6621,956000.0
2008-07-16 10:45:00,14.56,14.56,14.46,14.47,588000.0,11.6621,11.6621,11.582,11.59,588000.0
2008-07-16 10:50:00,14.47,14.54,14.47,14.49,341200.0,11.59,11.646,11.59,11.606,341200.0
2008-07-16 10:55:00,14.49,14.5,14.47,14.49,226000.0,11.606,11.614,11.59,11.606,226000.0
2008-07-16 11:00:00,14.49,14.51,14.49,14.5,214400.0,11.606,11.622,11.606,11.614,214400.0
2008-07-16 11:05:00,14.5,14.56,14.5,14.52,410800.0,11.614,11.6621,11.614,11.63,410800.0
2008-07-16 11:10:00,14.51,14.53,14.48,14.5,158000.0,11.622,11.638,11.598,11.614,158000.0
2008-07-16 11:15:00,14.5,14.52,14.48,14.48,274800.0,11.614,11.63,11.598,11.598,274800.0
2008-07-16 11:20:00,14.48,14.48,14.38,14.39,249600.0,11.598,11.598,11.5179,11.5259,249600.0
2008-07-16 11:25:00,14.39,14.42,14.38,14.41,215600.0,11.5259,11.5499,11.5179,11.5419,215600.0
2008-07-16 11:30:00,14.41,14.42,14.38,14.42,147600.0,11.5419,11.5499,11.5179,11.5499,147600.0
2008-07-16 11:35:00,14.42,14.43,14.36,14.36,140800.0,11.5499,11.5579,11.5019,11.5019,140800.0
2008-07-16 11:40:00,14.36,14.39,14.34,14.34,153600.0,11.5019,11.5259,11.4858,11.4858,153600.0
2008-07-16 11:45:00,14.34,14.4,14.33,14.4,242000.0,11.4858,11.5339,11.4778,11.5339,242000.0
2008-07-16 11:50:00,14.4,14.43,14.38,14.41,108400.0,11.5339,11.5579,11.5179,11.5419,108400.0
2008-07-16 11:55:00,14.4,14.44,14.39,14.4,115600.0,11.5339,11.5659,11.5259,11.5339,115600.0
2008-07-16 12:00:00,14.4,14.42,14.38,14.41,88800.0,11.5339,11.5499,11.5179,11.5419,88800.0
2008-07-16 12:05:00,14.41,14.42,14.39,14.39,112000.0,11.5419,11.5499,11.5259,11.5259,112000.0
2008-07-16 12:10:00,14.39,14.47,14.37,14.47,198000.0,11.5259,11.59,11.5099,11.59,198000.0
2008-07-16 12:15:00,14.47,14.47,14.42,14.45,134400.0,11.59,11.59,11.5499,11.574,134400.0
2008-07-16 12:20:00,14.45,14.49,14.43,14.47,214000.0,11.574,11.606,11.5579,11.59,214000.0
2008-07-16 12:25:00,14.47,14.53,14.47,14.52,131200.0,11.59,11.638,11.59,11.63,131200.0
2008-07-16 12:30:00,14.52,14.56,14.5,14.55,200800.0,11.63,11.6621,11.614,11.654,200800.0
2008-07-16 12:35:00,14.55,14.56,14.53,14.54,229600.0,11.654,11.6621,11.638,11.646,229600.0
2008-07-16 12:40:00,14.54,14.56,14.53,14.53,194000.0,11.646,11.6621,11.638,11.638,194000.0
2008-07-16 12:45:00,14.53,14.53,14.49,14.51,165600.0,11.638,11.638,11.606,11.622,165600.0
2008-07-16 12:50:00,14.51,14.52,14.49,14.51,104400.0,11.622,11.63,11.606,11.622,104400.0
2008-07-16 12:55:00,14.51,14.52,14.49,14.5,277600.0,11.622,11.63,11.606,11.614,277600.0
2008-07-16 13:00:00,14.5,14.53,14.49,14.53,206000.0,11.614,11.638,11.606,11.638,206000.0
2008-07-16 13:05:00,14.53,14.53,14.49,14.51,137600.0,11.638,11.638,11.606,11.622,137600.0
2008-07-16 13:10:00,14.51,14.51,14.47,14.49,117200.0,11.622,11.622,11.59,11.606,117200.0
2008-07-16 13:15:00,14.49,14.51,14.47,14.49,108000.0,11.606,11.622,11.59,11.606,108000.0
2008-07-16 13:20:00,14.49,14.53,14.49,14.52,136400.0,11.606,11.638,11.606,11.63,136400.0
2008-07-16 13:25:00,14.51,14.52,14.47,14.49,91600.0,11.622,11.63,11.59,11.606,91600.0
2008-07-16 13:30:00,14.49,14.5,14.47,14.49,105600.0,11.606,11.614,11.59,11.606,105600.0
2008-07-16 13:35:00,14.49,14.5,14.47,14.48,87200.0,11.606,11.614,11.59,11.598,87200.0
2008-07-16 13:40:00,14.49,14.49,14.48,14.49,64800.0,11.606,11.606,11.598,11.606,64800.0
2008-07-16 13:45:00,14.49,14.49,14.46,14.47,164800.0,11.606,11.606,11.582,11.59,164800.0
2008-07-16 13:50:00,14.47,14.48,14.46,14.47,105200.0,11.59,11.598,11.582,11.59,105200.0
2008-07-16 13:55:00,14.47,14.5,14.47,14.5,277200.0,11.59,11.614,11.59,11.614,277200.0
2008-07-16 14:00:00,14.5,14.51,14.46,14.48,246000.0,11.614,11.622,11.582,11.598,246000.0
2008-07-16 14:05:00,14.48,14.5,14.43,14.45,598400.0,11.598,11.614,11.5579,11.574,598400.0
2008-07-16 14:10:00,14.44,14.49,14.44,14.49,189200.0,11.5659,11.606,11.5659,11.606,189200.0
2008-07-16 14:15:00,14.49,14.57,14.49,14.55,179200.0,11.606,11.6701,11.606,11.654,179200.0
2008-07-16 14:20:00,14.55,14.55,14.52,14.54,132000.0,11.654,11.654,11.63,11.646,132000.0
2008-07-16 14:25:00,14.54,14.56,14.51,14.52,142000.0,11.646,11.6621,11.622,11.63,142000.0
2008-07-16 14:30:00,14.52,14.54,14.5,14.51,183600.0,11.63,11.646,11.614,11.622,183600.0
2008-07-16 14:35:00,14.51,14.57,14.51,14.54,198000.0,11.622,11.6701,11.622,11.646,198000.0
2008-07-16 14:40:00,14.55,14.56,14.52,14.54,723200.0,11.654,11.6621,11.63,11.646,723200.0
2008-07-16 14:45:00,14.54,14.55,14.52,14.55,118000.0,11.646,11.654,11.63,11.654,118000.0
2008-07-16 14:50:00,14.54,14.54,14.51,14.52,200400.0,11.646,11.646,11.622,11.63,200400.0
2008-07-16 14:55:00,14.52,14.52,14.49,14.51,197600.0,11.63,11.63,11.606,11.622,197600.0
2008-07-16 15:00:00,14.51,14.54,14.5,14.52,628400.0,11.622,11.646,11.614,11.63,628400.0
2008-07-16 15:05:00,14.53,14.54,14.51,14.52,185600.0,11.638,11.646,11.622,11.63,185600.0
2008-07-16 15:10:00,14.53,14.54,14.51,14.53,160800.0,11.638,11.646,11.622,11.638,160800.0
2008-07-16 15:15:00,14.54,14.55,14.53,14.55,169600.0,11.646,11.654,11.638,11.654,169600.0
2008-07-16 15:20:00,14.55,14.58,14.54,14.54,235200.0,11.654,11.6781,11.646,11.646,235200.0
2008-07-16 15:25:00,14.54,14.56,14.54,14.54,253200.0,11.646,11.6621,11.646,11.646,253200.0
2008-07-16 15:30:00,14.54,14.55,14.52,14.54,256000.0,11.646,11.654,11.63,11.646,256000.0
2008-07-16 15:35:00,14.54,14.55,14.52,14.55,267200.0,11.646,11.654,11.63,11.654,267200.0
2008-07-16 15:40:00,14.55,14.55,14.51,14.51,409200.0,11.654,11.654,11.622,11.622,409200.0
2008-07-16 15:45:00,14.51,14.54,14.5,14.52,496800.0,11.622,11.646,11.614,11.63,496800.0
2008-07-16 15:50:00,14.52,14.53,14.51,14.53,913200.0,11.63,11.638,11.622,11.638,913200.0
2008-07-16 15:55:00,14.53,14.57,14.53,14.55,792800.0,11.638,11.6701,11.638,11.654,792800.0
2008-07-17 09:30:00,14.63,14.63,14.43,14.51,394000.0,11.7181,11.7181,11.5579,11.622,394000.0
2008-07-17 09:35:00,14.53,14.55,14.47,14.51,216400.0,11.638,11.654,11.59,11.622,216400.0
2008-07-17 09:40:00,14.51,14.56,14.5,14.55,382800.0,11.622,11.6621,11.614,11.654,382800.0
2008-07-17 09:45:00,14.55,14.56,14.43,14.46,643600.0,11.654,11.6621,11.5579,11.582,643600.0
2008-07-17 09:50:00,14.47,14.5,14.46,14.49,127600.0,11.59,11.614,11.582,11.606,127600.0
2008-07-17 09:55:00,14.5,14.5,14.45,14.49,547600.0,11.614,11.614,11.574,11.606,547600.0
2008-07-17 10:00:00,14.48,14.5,14.47,14.47,191200.0,11.598,11.614,11.59,11.59,191200.0
2008-07-17 10:05:00,14.47,14.47,14.38,14.4,212800.0,11.59,11.59,11.5179,11.5339,212800.0
2008-07-17 10:10:00,14.39,14.44,14.38,14.39,189600.0,11.5259,11.5659,11.5179,11.5259,189600.0
2008-07-17 10:15:00,14.39,14.47,14.39,14.47,128800.0,11.5259,11.59,11.5259,11.59,128800.0
2008-07-17 10:20:00,14.47,14.52,14.47,14.48,374000.0,11.59,11.63,11.59,11.598,374000.0
2008-07-17 10:25:00,14.47,14.51,14.46,14.48,248400.0,11.59,11.622,11.582,11.598,248400.0
2008-07-17 10:30:00,14.49,14.54,14.48,14.53,210000.0,11.606,11.646,11.598,11.638,210000.0
2008-07-17 10:35:00,14.53,14.59,14.53,14.55,227600.0,11.638,11.6861,11.638,11.654,227600.0
2008-07-17 10:40:00,14.54,14.56,14.47,14.47,179600.0,11.646,11.6621,11.59,11.59,179600.0
2008-07-17 10:45:00,14.47,14.47,14.42,14.45,226000.0,11.59,11.59,11.5499,11.574,226000.0
2008-07-17 10:50:00,14.45,14.45,14.39,14.42,254000.0,11.574,11.574,11.5259,11.5499,254000.0
2008-07-17 10:55:00,14.43,14.43,14.4,14.42,156000.0,11.5579,11.5579,11.5339,11.5499,156000.0
2008-07-17 11:00:00,14.42,14.42,14.33,14.33,264400.0,11.5499,11.5499,11.4778,11.4778,264400.0
2008-07-17 11:05:00,14.33,14.34,14.27,14.3,286800.0,11.4778,11.4858,11.4298,11.4538,286800.0
2008-07-17 11:10:00,14.3,14.34,14.26,14.33,210800.0,11.4538,11.4858,11.4218,11.4778,210800.0
2008-07-17 11:15:00,14.33,14.35,14.3,14.31,196400.0,11.4778,11.4939,11.4538,11.4618,196400.0
2008-07-17 11:20:00,14.31,14.32,14.25,14.29,324400.0,11.4618,11.4698,11.4138,11.4458,324400.0
2008-07-17 11:25:00,14.28,14.34,14.27,14.33,396800.0,11.4378,11.4858,11.4298,11.4778,396800.0
2008-07-17 11:30:00,14.34,14.39,14.33,14.39,297600.0,11.4858,11.5259,11.4778,11.5259,297600.0
2008-07-17 11:35:00,14.39,14.44,14.38,14.43,333200.0,11.5259,11.5659,11.5179,11.5579,333200.0
2008-07-17 11:40:00,14.43,14.48,14.43,14.47,327600.0,11.5579,11.598,11.5579,11.59,327600.0
2008-07-17 11:45:00,14.47,14.49,14.46,14.47,262800.0,11.59,11.606,11.582,11.59,262800.0
2008-07-17 11:50:00,14.47,14.53,14.46,14.5,353200.0,11.59,11.638,11.582,11.614,353200.0
2008-07-17 11:55:00,14.49,14.51,14.47,14.49,252800.0,11.606,11.622,11.59,11.606,252800.0
2008-07-17 12:00:00,14.49,14.5,14.47,14.47,341200.0,11.606,11.614,11.59,11.59,341200.0
2008-07-17 12:05:00,14.48,14.5,14.47,14.48,280000.0,11.598,11.614,11.59,11.598,280000.0
2008-07-17 12:10:00,14.48,14.5,14.44,14.44,137600.0,11.598,11.614,11.5659,11.5659,137600.0
2008-07-17 12:15:00,14.44,14.45,14.39,14.41,164800.0,11.5659,11.574,11.5259,11.5419,164800.0
2008-07-17 12:20:00,14.4,14.43,14.37,14.38,186800.0,11.5339,11.5579,11.5099,11.5179,186800.0
2008-07-17 12:25:00,14.38,14.38,14.34,14.35,185600.0,11.5179,11.5179,11.4858,11.4939,185600.0
2008-07-17 12:30:00,14.35,14.35,14.25,14.27,492800.0,11.4939,11.4939,11.4138,11.4298,492800.0
2008-07-17 12:35:00,14.27,14.32,14.25,14.26,329600.0,11.4298,11.4698,11.4138,11.4218,329600.0
2008-07-17 12:40:00,14.27,14.29,14.23,14.29,414000.0,11.4298,11.4458,11.3977,11.4458,414000.0
2008-07-17 12:45:00,14.28,14.41,14.28,14.39,176800.0,11.4378,11.5419,11.4378,11.5259,176800.0
2008-07-17 12:50:00,14.39,14.44,14.37,14.4,277200.0,11.5259,11.5659,11.5099,11.5339,277200.0
2008-07-17 12:55:00,14.4,14.43,14.38,14.39,131600.0,11.5339,11.5579,11.5179,11.5259,131600.0
2008-07-17 13:00:00,14.38,14.39,14.34,14.35,168400.0,11.5179,11.5259,11.4858,11.4939,168400.0
2008-07-17 13:05:00,14.35,14.43,14.34,14.43,171600.0,11.4939,11.5579,11.4858,11.5579,171600.0
2008-07-17 13:10:00,14.43,14.5,14.41,14.49,249200.0,11.5579,11.614,11.5419,11.606,249200.0
2008-07-17 13:15:00,14.49,14.56,14.47,14.56,442400.0,11.606,11.6621,11.59,11.6621,442400.0
2008-07-17 13:20:00,14.55,14.56,14.53,14.53,358400.0,11.654,11.6621,11.638,11.638,358400.0
2008-07-17 13:25:00,14.53,14.53,14.47,14.49,222400.0,11.638,11.638,11.59,11.606,222400.0
2008-07-17 13:30:00,14.49,14.56,14.49,14.55,127600.0,11.606,11.6621,11.606,11.654,127600.0
2008-07-17 13:35:00,14.56,14.57,14.53,14.56,296800.0,11.6621,11.6701,11.638,11.6621,296800.0
2008-07-17 13:40:00,14.56,14.66,14.56,14.59,238000.0,11.6621,11.7422,11.6621,11.6861,238000.0
2008-07-17 13:45:00,14.59,14.61,14.56,14.61,175200.0,11.6861,11.7021,11.6621,11.7021,175200.0
2008-07-17 13:50:00,14.61,14.63,14.57,14.58,162400.0,11.7021,11.7181,11.6701,11.6781,162400.0
2008-07-17 13:55:00,14.58,14.65,14.58,14.65,265600.0,11.6781,11.7341,11.6781,11.7341,265600.0
2008-07-17 14:00:00,14.65,14.68,14.65,14.67,261200.0,11.7341,11.7582,11.7341,11.7502,261200.0
2008-07-17 14:05:00,14.67,14.69,14.61,14.61,257600.0,11.7502,11.7662,11.7021,11.7021,257600.0
2008-07-17 14:10:00,14.61,14.63,14.61,14.62,523200.0,11.7021,11.7181,11.7021,11.7101,523200.0
2008-07-17 14:15:00,14.62,14.63,14.56,14.56,351200.0,11.7101,11.7181,11.6621,11.6621,351200.0
2008-07-17 14:20:00,14.56,14.58,14.54,14.54,471200.0,11.6621,11.6781,11.646,11.646,471200.0
2008-07-17 14:25:00,14.54,14.58,14.54,14.56,228000.0,11.646,11.6781,11.646,11.6621,228000.0
2008-07-17 14:30:00,14.56,14.56,14.5,14.5,284800.0,11.6621,11.6621,11.614,11.614,284800.0
2008-07-17 14:35:00,14.5,14.51,14.46,14.46,263600.0,11.614,11.622,11.582,11.582,263600.0
2008-07-17 14:40:00,14.46,14.51,14.46,14.5,250400.0,11.582,11.622,11.582,11.614,250400.0
2008-07-17 14:45:00,14.5,14.51,14.48,14.5,210000.0,11.614,11.622,11.598,11.614,210000.0
2008-07-17 14:50:00,14.5,14.55,14.5,14.53,232800.0,11.614,11.654,11.614,11.638,232800.0
2008-07-17 14:55:00,14.53,14.53,14.44,14.51,313200.0,11.638,11.638,11.5659,11.622,313200.0
2008-07-17 15:00:00,14.51,14.57,14.5,14.56,458400.0,11.622,11.6701,11.614,11.6621,458400.0
2008-07-17 15:05:00,14.56,14.62,14.56,14.6,379200.0,11.6621,11.7101,11.6621,11.6941,379200.0
2008-07-17 15:10:00,14.6,14.64,14.6,14.63,358800.0,11.6941,11.7261,11.6941,11.7181,358800.0
2008-07-17 15:15:00,14.64,14.64,14.6,14.63,393200.0,11.7261,11.7261,11.6941,11.7181,393200.0
2008-07-17 15:20:00,14.62,14.64,14.59,14.59,339600.0,11.7101,11.7261,11.6861,11.6861,339600.0
2008-07-17 15:25:00,14.59,14.59,14.56,14.59,357200.0,11.6861,11.6861,11.6621,11.6861,357200.0
2008-07-17 15:30:00,14.59,14.62,14.59,14.59,302800.0,11.6861,11.7101,11.6861,11.6861,302800.0
2008-07-17 15:35:00,14.59,14.61,14.53,14.55,529600.0,11.6861,11.7021,11.638,11.654,529600.0
2008-07-17 15:40:00,14.54,14.6,14.52,14.6,507200.0,11.646,11.6941,11.63,11.6941,507200.0
2008-07-17 15:45:00,14.6,14.67,14.6,14.63,426000.0,11.6941,11.7502,11.6941,11.7181,426000.0
2008-07-17 15:50:00,14.63,14.65,14.6,14.62,448400.0,11.7181,11.7341,11.6941,11.7101,448400.0
2008-07-17 15:55:00,14.62,14.65,14.61,14.65,626800.0,11.7101,11.7341,11.7021,11.7341,626800.0
2008-07-18 09:30:00,14.68,14.7,14.22,14.27,2214400.0,11.7582,11.7742,11.3897,11.4298,2214400.0
2008-07-18 09:35:00,14.26,14.36,14.2,14.25,536000.0,11.4218,11.5019,11.3737,11.4138,536000.0
2008-07-18 09:40:00,14.27,14.33,14.21,14.21,287200.0,11.4298,11.4778,11.3817,11.3817,287200.0
2008-07-18 09:45:00,14.22,14.24,14.13,14.21,362400.0,11.3897,11.4057,11.3176,11.3817,362400.0
2008-07-18 09:50:00,14.21,14.23,14.09,14.13,339600.0,11.3817,11.3977,11.2856,11.3176,339600.0
2008-07-18 09:55:00,14.13,14.17,14.1,14.13,328400.0,11.3176,11.3497,11.2936,11.3176,328400.0
2008-07-18 10:00:00,14.14,14.14,14.08,14.1,256800.0,11.3257,11.3257,11.2776,11.2936,256800.0
2008-07-18 10:05:00,14.1,14.2,14.1,14.19,341200.0,11.2936,11.3737,11.2936,11.3657,341200.0
2008-07-18 10:10:00,14.2,14.24,14.18,14.2,292400.0,11.3737,11.4057,11.3577,11.3737,292400.0
2008-07-18 10:15:00,14.21,14.22,14.21,14.22,208800.0,11.3817,11.3897,11.3817,11.3897,208800.0
2008-07-18 10:20:00,14.22,14.22,14.16,14.16,196000.0,11.3897,11.3897,11.3417,11.3417,196000.0
2008-07-18 10:25:00,14.15,14.2,14.14,14.17,166400.0,11.3337,11.3737,11.3257,11.3497,166400.0
2008-07-18 10:30:00,14.18,14.18,14.12,14.13,312000.0,11.3577,11.3577,11.3096,11.3176,312000.0
2008-07-18 10:35:00,14.13,14.18,14.12,14.16,141200.0,11.3176,11.3577,11.3096,11.3417,141200.0
2008-07-18 10:40:00,14.16,14.19,14.14,14.18,94800.0,11.3417,11.3657,11.3257,11.3577,94800.0
2008-07-18 10:45:00,14.18,14.27,14.17,14.26,166000.0,11.3577,11.4298,11.3497,11.4218,166000.0
2008-07-18 10:50:00,14.26,14.31,14.24,14.28,142400.0,11.4218,11.4618,11.4057,11.4378,142400.0
2008-07-18 10:55:00,14.29,14.3,14.25,14.27,137200.0,11.4458,11.4538,11.4138,11.4298,137200.0
2008-07-18 11:00:00,14.27,14.3,14.27,14.3,194400.0,11.4298,11.4538,11.4298,11.4538,194400.0
2008-07-18 11:05:00,14.3,14.37,14.3,14.37,194400.0,11.4538,11.5099,11.4538,11.5099,194400.0
2008-07-18 11:10:00,14.37,14.44,14.37,14.43,430800.0,11.5099,11.5659,11.5099,11.5579,430800.0
2008-07-18 11:15:00,14.42,14.55,14.42,14.54,493600.0,11.5499,11.654,11.5499,11.646,493600.0
2008-07-18 11:20:00,14.54,14.55,14.51,14.51,218400.0,11.646,11.654,11.622,11.622,218400.0
2008-07-18 11:25:00,14.51,14.51,14.46,14.47,226800.0,11.622,11.622,11.582,11.59,226800.0
2008-07-18 11:30:00,14.47,14.48,14.45,14.47,206400.0,11.59,11.598,11.574,11.59,206400.0
2008-07-18 11:35:00,14.47,14.49,14.44,14.45,128400.0,11.59,11.606,11.5659,11.574,128400.0
2008-07-18 11:40:00,14.45,14.46,14.42,14.44,246400.0,11.574,11.582,11.5499,11.5659,246400.0
2008-07-18 11:45:00,14.45,14.46,14.43,14.44,138800.0,11.574,11.582,11.5579,11.5659,138800.0
2008-07-18 11:50:00,14.45,14.46,14.41,14.42,112000.0,11.574,11.582,11.5419,11.5499,112000.0
2008-07-18 11:55:00,14.42,14.43,14.38,14.4,100800.0,11.5499,11.5579,11.5179,11.5339,100800.0
2008-07-18 12:00:00,14.4,14.44,14.4,14.42,114800.0,11.5339,11.5659,11.5339,11.5499,114800.0
2008-07-18 12:05:00,14.42,14.42,14.39,14.39,82800.0,11.5499,11.5499,11.5259,11.5259,82800.0
2008-07-18 12:10:00,14.39,14.42,14.38,14.39,172400.0,11.5259,11.5499,11.5179,11.5259,172400.0
2008-07-18 12:15:00,14.39,14.43,14.38,14.42,110800.0,11.5259,11.5579,11.5179,11.5499,110800.0
2008-07-18 12:20:00,14.42,14.47,14.41,14.47,92000.0,11.5499,11.59,11.5419,11.59,92000.0
2008-07-18 12:25:00,14.47,14.47,14.43,14.43,117600.0,11.59,11.59,11.5579,11.5579,117600.0
2008-07-18 12:30:00,14.43,14.43,14.36,14.36,86000.0,11.5579,11.5579,11.5019,11.5019,86000.0
2008-07-18 12:35:00,14.37,14.43,14.37,14.42,95600.0,11.5099,11.5579,11.5099,11.5499,95600.0
2008-07-18 12:40:00,14.41,14.42,14.39,14.41,74400.0,11.5419,11.5499,11.5259,11.5419,74400.0
2008-07-18 12:45:00,14.41,14.42,14.4,14.4,54000.0,11.5419,11.5499,11.5339,11.5339,54000.0
2008-07-18 12:50:00,14.4,14.4,14.36,14.37,108000.0,11.5339,11.5339,11.5019,11.5099,108000.0
2008-07-18 12:55:00,14.37,14.38,14.36,14.36,102000.0,11.5099,11.5179,11.5019,11.5019,102000.0
2008-07-18 13:00:00,14.38,14.44,14.37,14.41,134400.0,11.5179,11.5659,11.5099,11.5419,134400.0
2008-07-18 13:05:00,14.41,14.42,14.39,14.4,76800.0,11.5419,11.5499,11.5259,11.5339,76800.0
2008-07-18 13:10:00,14.4,14.42,14.38,14.41,87200.0,11.5339,11.5499,11.5179,11.5419,87200.0
2008-07-18 13:15:00,14.42,14.44,14.4,14.43,68000.0,11.5499,11.5659,11.5339,11.5579,68000.0
2008-07-18 13:20:00,14.42,14.46,14.42,14.46,69600.0,11.5499,11.582,11.5499,11.582,69600.0
2008-07-18 13:25:00,14.46,14.46,14.41,14.45,109200.0,11.582,11.582,11.5419,11.574,109200.0
2008-07-18 13:30:00,14.45,14.49,14.4,14.48,98800.0,11.574,11.606,11.5339,11.598,98800.0
2008-07-18 13:35:00,14.47,14.48,14.46,14.47,56800.0,11.59,11.598,11.582,11.59,56800.0
2008-07-18 13:40:00,14.46,14.46,14.37,14.43,120400.0,11.582,11.582,11.5099,11.5579,120400.0
2008-07-18 13:45:00,14.42,14.45,14.41,14.44,55200.0,11.5499,11.574,11.5419,11.5659,55200.0
2008-07-18 13:50:00,14.44,14.45,14.43,14.43,48400.0,11.5659,11.574,11.5579,11.5579,48400.0
2008-07-18 13:55:00,14.43,14.43,14.42,14.42,44400.0,11.5579,11.5579,11.5499,11.5499,44400.0
2008-07-18 14:00:00,14.42,14.45,14.41,14.43,102000.0,11.5499,11.574,11.5419,11.5579,102000.0
2008-07-18 14:05:00,14.42,14.44,14.4,14.42,87600.0,11.5499,11.5659,11.5339,11.5499,87600.0
2008-07-18 14:10:00,14.42,14.47,14.42,14.47,91200.0,11.5499,11.59,11.5499,11.59,91200.0
2008-07-18 14:15:00,14.47,14.48,14.46,14.46,76000.0,11.59,11.598,11.582,11.582,76000.0
2008-07-18 14:20:00,14.47,14.47,14.44,14.44,121600.0,11.59,11.59,11.5659,11.5659,121600.0
2008-07-18 14:25:00,14.44,14.45,14.43,14.44,95200.0,11.5659,11.574,11.5579,11.5659,95200.0
2008-07-18 14:30:00,14.44,14.44,14.4,14.4,101600.0,11.5659,11.5659,11.5339,11.5339,101600.0
2008-07-18 14:35:00,14.4,14.42,14.39,14.41,106800.0,11.5339,11.5499,11.5259,11.5419,106800.0
2008-07-18 14:40:00,14.42,14.43,14.42,14.42,77200.0,11.5499,11.5579,11.5499,11.5499,77200.0
2008-07-18 14:45:00,14.42,14.43,14.41,14.41,102800.0,11.5499,11.5579,11.5419,11.5419,102800.0
2008-07-18 14:50:00,14.41,14.42,14.37,14.39,160400.0,11.5419,11.5499,11.5099,11.5259,160400.0
2008-07-18 14:55:00,14.4,14.41,14.38,14.4,76800.0,11.5339,11.5419,11.5179,11.5339,76800.0
2008-07-18 15:00:00,14.4,14.42,14.4,14.42,104000.0,11.5339,11.5499,11.5339,11.5499,104000.0
2008-07-18 15:05:00,14.42,14.43,14.4,14.42,144000.0,11.5499,11.5579,11.5339,11.5499,144000.0
2008-07-18 15:10:00,14.43,14.46,14.42,14.43,100400.0,11.5579,11.582,11.5499,11.5579,100400.0
2008-07-18 15:15:00,14.44,14.45,14.42,14.43,161600.0,11.5659,11.574,11.5499,11.5579,161600.0
2008-07-18 15:20:00,14.43,14.46,14.42,14.46,173600.0,11.5579,11.582,11.5499,11.582,173600.0
2008-07-18 15:25:00,14.46,14.46,14.44,14.45,112400.0,11.582,11.582,11.5659,11.574,112400.0
2008-07-18 15:30:00,14.46,14.48,14.45,14.48,171200.0,11.582,11.598,11.574,11.598,171200.0
2008-07-18 15:35:00,14.48,14.5,14.48,14.49,204000.0,11.598,11.614,11.598,11.606,204000.0
2008-07-18 15:40:00,14.49,14.52,14.49,14.5,330800.0,11.606,11.63,11.606,11.614,330800.0
2008-07-18 15:45:00,14.5,14.54,14.5,14.53,241600.0,11.614,11.646,11.614,11.638,241600.0
2008-07-18 15:50:00,14.53,14.55,14.51,14.54,546000.0,11.638,11.654,11.622,11.646,546000.0
2008-07-18 15:55:00,14.54,14.55,14.54,14.54,483200.0,11.646,11.654,11.646,11.646,483200.0
2008-07-21 09:30:00,14.31,14.31,14.12,14.24,683200.0,11.4618,11.4618,11.3096,11.4057,683200.0
2008-07-21 09:35:00,14.25,14.42,14.24,14.37,193200.0,11.4138,11.5499,11.4057,11.5099,193200.0
2008-07-21 09:40:00,14.36,14.44,14.35,14.39,170800.0,11.5019,11.5659,11.4939,11.5259,170800.0
2008-07-21 09:45:00,14.39,14.47,14.38,14.38,150800.0,11.5259,11.59,11.5179,11.5179,150800.0
2008-07-21 09:50:00,14.38,14.4,14.32,14.38,163600.0,11.5179,11.5339,11.4698,11.5179,163600.0
2008-07-21 09:55:00,14.38,14.44,14.35,14.37,224000.0,11.5179,11.5659,11.4939,11.5099,224000.0
2008-07-21 10:00:00,14.38,14.4,14.27,14.3,126000.0,11.5179,11.5339,11.4298,11.4538,126000.0
2008-07-21 10:05:00,14.3,14.31,14.26,14.28,113200.0,11.4538,11.4618,11.4218,11.4378,113200.0
2008-07-21 10:10:00,14.29,14.34,14.28,14.32,114000.0,11.4458,11.4858,11.4378,11.4698,114000.0
2008-07-21 10:15:00,14.32,14.39,14.31,14.39,132000.0,11.4698,11.5259,11.4618,11.5259,132000.0
2008-07-21 10:20:00,14.38,14.38,14.31,14.31,320400.0,11.5179,11.5179,11.4618,11.4618,320400.0
2008-07-21 10:25:00,14.31,14.32,14.26,14.28,122000.0,11.4618,11.4698,11.4218,11.4378,122000.0
2008-07-21 10:30:00,14.28,14.29,14.27,14.27,136800.0,11.4378,11.4458,11.4298,11.4298,136800.0
2008-07-21 10:35:00,14.28,14.29,14.27,14.28,78800.0,11.4378,11.4458,11.4298,11.4378,78800.0
2008-07-21 10:40:00,14.28,14.31,14.27,14.3,80800.0,11.4378,11.4618,11.4298,11.4538,80800.0
2008-07-21 10:45:00,14.3,14.31,14.25,14.28,120000.0,11.4538,11.4618,11.4138,11.4378,120000.0
2008-07-21 10:50:00,14.27,14.27,14.21,14.23,171200.0,11.4298,11.4298,11.3817,11.3977,171200.0
2008-07-21 10:55:00,14.23,14.23,14.16,14.17,267600.0,11.3977,11.3977,11.3417,11.3497,267600.0
2008-07-21 11:00:00,14.17,14.17,14.14,14.15,153200.0,11.3497,11.3497,11.3257,11.3337,153200.0
2008-07-21 11:05:00,14.15,14.19,14.13,14.19,148000.0,11.3337,11.3657,11.3176,11.3657,148000.0
2008-07-21 11:10:00,14.19,14.24,14.19,14.24,264800.0,11.3657,11.4057,11.3657,11.4057,264800.0
2008-07-21 11:15:00,14.23,14.24,14.22,14.24,104000.0,11.3977,11.4057,11.3897,11.4057,104000.0
2008-07-21 11:20:00,14.24,14.28,14.23,14.28,124000.0,11.4057,11.4378,11.3977,11.4378,124000.0
2008-07-21 11:25:00,14.28,14.3,14.28,14.28,107600.0,11.4378,11.4538,11.4378,11.4378,107600.0
2008-07-21 11:30:00,14.27,14.27,14.21,14.25,171600.0,11.4298,11.4298,11.3817,11.4138,171600.0
2008-07-21 11:35:00,14.25,14.28,14.25,14.26,96000.0,11.4138,11.4378,11.4138,11.4218,96000.0
2008-07-21 11:40:00,14.26,14.27,14.26,14.26,73200.0,11.4218,11.4298,11.4218,11.4218,73200.0
2008-07-21 11:45:00,14.26,14.28,14.24,14.26,100800.0,11.4218,11.4378,11.4057,11.4218,100800.0
2008-07-21 11:50:00,14.26,14.28,14.25,14.25,125200.0,11.4218,11.4378,11.4138,11.4138,125200.0
2008-07-21 11:55:00,14.25,14.26,14.21,14.21,129200.0,11.4138,11.4218,11.3817,11.3817,129200.0
2008-07-21 12:00:00,14.21,14.26,14.21,14.25,220400.0,11.3817,11.4218,11.3817,11.4138,220400.0
2008-07-21 12:05:00,14.25,14.28,14.25,14.27,114400.0,11.4138,11.4378,11.4138,11.4298,114400.0
2008-07-21 12:10:00,14.27,14.28,14.24,14.27,89600.0,11.4298,11.4378,11.4057,11.4298,89600.0
2008-07-21 12:15:00,14.26,14.27,14.25,14.26,94400.0,11.4218,11.4298,11.4138,11.4218,94400.0
2008-07-21 12:20:00,14.27,14.29,14.26,14.28,147200.0,11.4298,11.4458,11.4218,11.4378,147200.0
2008-07-21 12:25:00,14.28,14.31,14.28,14.31,152800.0,11.4378,11.4618,11.4378,11.4618,152800.0
2008-07-21 12:30:00,14.3,14.32,14.3,14.31,84000.0,11.4538,11.4698,11.4538,11.4618,84000.0
2008-07-21 12:35:00,14.31,14.32,14.29,14.29,80800.0,11.4618,11.4698,11.4458,11.4458,80800.0
2008-07-21 12:40:00,14.29,14.32,14.28,14.32,85600.0,11.4458,11.4698,11.4378,11.4698,85600.0
2008-07-21 12:45:00,14.32,14.32,14.28,14.29,79200.0,11.4698,11.4698,11.4378,11.4458,79200.0
2008-07-21 12:50:00,14.29,14.29,14.27,14.27,26800.0,11.4458,11.4458,11.4298,11.4298,26800.0
2008-07-21 12:55:00,14.27,14.28,14.25,14.28,68800.0,11.4298,11.4378,11.4138,11.4378,68800.0
2008-07-21 13:00:00,14.26,14.26,14.25,14.25,60000.0,11.4218,11.4218,11.4138,11.4138,60000.0
2008-07-21 13:05:00,14.25,14.28,14.24,14.28,81600.0,11.4138,11.4378,11.4057,11.4378,81600.0
2008-07-21 13:10:00,14.28,14.29,14.27,14.27,54400.0,11.4378,11.4458,11.4298,11.4298,54400.0
2008-07-21 13:15:00,14.28,14.31,14.28,14.29,78400.0,11.4378,11.4618,11.4378,11.4458,78400.0
2008-07-21 13:20:00,14.29,14.3,14.27,14.29,141200.0,11.4458,11.4538,11.4298,11.4458,141200.0
2008-07-21 13:25:00,14.29,14.31,14.28,14.3,93200.0,11.4458,11.4618,11.4378,11.4538,93200.0
2008-07-21 13:30:00,14.31,14.31,14.29,14.29,57600.0,11.4618,11.4618,11.4458,11.4458,57600.0
2008-07-21 13:35:00,14.29,14.34,14.29,14.33,60800.0,11.4458,11.4858,11.4458,11.4778,60800.0
2008-07-21 13:40:00,14.33,14.33,14.3,14.31,46800.0,11.4778,11.4778,11.4538,11.4618,46800.0
2008-07-21 13:45:00,14.31,14.31,14.29,14.29,38800.0,11.4618,11.4618,11.4458,11.4458,38800.0
2008-07-21 13:50:00,14.3,14.35,14.29,14.35,120400.0,11.4538,11.4939,11.4458,11.4939,120400.0
2008-07-21 13:55:00,14.34,14.35,14.34,14.35,69600.0,11.4858,11.4939,11.4858,11.4939,69600.0
2008-07-21 14:00:00,14.35,14.36,14.3,14.3,90400.0,11.4939,11.5019,11.4538,11.4538,90400.0
2008-07-21 14:05:00,14.31,14.32,14.3,14.31,121200.0,11.4618,11.4698,11.4538,11.4618,121200.0
2008-07-21 14:10:00,14.3,14.33,14.3,14.31,116800.0,11.4538,11.4778,11.4538,11.4618,116800.0
2008-07-21 14:15:00,14.32,14.33,14.3,14.31,80400.0,11.4698,11.4778,11.4538,11.4618,80400.0
2008-07-21 14:20:00,14.31,14.34,14.31,14.32,114000.0,11.4618,11.4858,11.4618,11.4698,114000.0
2008-07-21 14:25:00,14.31,14.35,14.3,14.31,140800.0,11.4618,11.4939,11.4538,11.4618,140800.0
2008-07-21 14:30:00,14.31,14.34,14.31,14.33,92800.0,11.4618,11.4858,11.4618,11.4778,92800.0
2008-07-21 14:35:00,14.33,14.34,14.31,14.31,123600.0,11.4778,11.4858,11.4618,11.4618,123600.0
2008-07-21 14:40:00,14.31,14.31,14.3,14.31,91600.0,11.4618,11.4618,11.4538,11.4618,91600.0
2008-07-21 14:45:00,14.31,14.31,14.3,14.31,79600.0,11.4618,11.4618,11.4538,11.4618,79600.0
2008-07-21 14:50:00,14.31,14.33,14.31,14.32,68000.0,11.4618,11.4778,11.4618,11.4698,68000.0
2008-07-21 14:55:00,14.32,14.34,14.32,14.34,74000.0,11.4698,11.4858,11.4698,11.4858,74000.0
2008-07-21 15:00:00,14.34,14.34,14.31,14.31,142800.0,11.4858,11.4858,11.4618,11.4618,142800.0
2008-07-21 15:05:00,14.31,14.34,14.29,14.33,232000.0,11.4618,11.4858,11.4458,11.4778,232000.0
2008-07-21 15:10:00,14.33,14.35,14.33,14.34,145600.0,11.4778,11.4939,11.4778,11.4858,145600.0
2008-07-21 15:15:00,14.34,14.37,14.34,14.35,120800.0,11.4858,11.5099,11.4858,11.4939,120800.0
2008-07-21 15:20:00,14.35,14.37,14.35,14.36,160000.0,11.4939,11.5099,11.4939,11.5019,160000.0
2008-07-21 15:25:00,14.36,14.36,14.33,14.34,88400.0,11.5019,11.5019,11.4778,11.4858,88400.0
2008-07-21 15:30:00,14.34,14.35,14.32,14.35,175600.0,11.4858,11.4939,11.4698,11.4939,175600.0
2008-07-21 15:35:00,14.35,14.38,14.34,14.36,170400.0,11.4939,11.5179,11.4858,11.5019,170400.0
2008-07-21 15:40:00,14.36,14.39,14.32,14.34,239600.0,11.5019,11.5259,11.4698,11.4858,239600.0
2008-07-21 15:45:00,14.34,14.37,14.32,14.36,213600.0,11.4858,11.5099,11.4698,11.5019,213600.0
2008-07-21 15:50:00,14.36,14.37,14.33,14.35,192800.0,11.5019,11.5099,11.4778,11.4939,192800.0
2008-07-21 15:55:00,14.35,14.38,14.34,14.37,278400.0,11.4939,11.5179,11.4858,11.5099,278400.0
2008-07-22 09:30:00,14.31,14.42,14.16,14.31,426800.0,11.4618,11.5499,11.3417,11.4618,426800.0
2008-07-22 09:35:00,14.33,14.35,14.24,14.32,179600.0,11.4778,11.4939,11.4057,11.4698,179600.0
2008-07-22 09:40:00,14.32,14.35,14.27,14.31,180800.0,11.4698,11.4939,11.4298,11.4618,180800.0
2008-07-22 09:45:00,14.31,14.34,14.26,14.33,238000.0,11.4618,11.4858,11.4218,11.4778,238000.0
2008-07-22 09:50:00,14.33,14.33,14.19,14.22,328800.0,11.4778,11.4778,11.3657,11.3897,328800.0
2008-07-22 09:55:00,14.22,14.29,14.19,14.29,328800.0,11.3897,11.4458,11.3657,11.4458,328800.0
2008-07-22 10:00:00,14.29,14.39,14.28,14.34,208800.0,11.4458,11.5259,11.4378,11.4858,208800.0
2008-07-22 10:05:00,14.34,14.4,14.28,14.3,235200.0,11.4858,11.5339,11.4378,11.4538,235200.0
2008-07-22 10:10:00,14.3,14.33,14.29,14.3,176400.0,11.4538,11.4778,11.4458,11.4538,176400.0
2008-07-22 10:15:00,14.3,14.41,14.28,14.41,180000.0,11.4538,11.5419,11.4378,11.5419,180000.0
2008-07-22 10:20:00,14.42,14.43,14.35,14.36,178000.0,11.5499,11.5579,11.4939,11.5019,178000.0
2008-07-22 10:25:00,14.36,14.43,14.34,14.35,199600.0,11.5019,11.5579,11.4858,11.4939,199600.0
2008-07-22 10:30:00,14.34,14.36,14.31,14.31,105600.0,11.4858,11.5019,11.4618,11.4618,105600.0
2008-07-22 10:35:00,14.31,14.35,14.31,14.34,190800.0,11.4618,11.4939,11.4618,11.4858,190800.0
2008-07-22 10:40:00,14.34,14.35,14.33,14.34,71600.0,11.4858,11.4939,11.4778,11.4858,71600.0
2008-07-22 10:45:00,14.34,14.37,14.34,14.36,108000.0,11.4858,11.5099,11.4858,11.5019,108000.0
2008-07-22 10:50:00,14.36,14.38,14.33,14.33,85600.0,11.5019,11.5179,11.4778,11.4778,85600.0
2008-07-22 10:55:00,14.33,14.33,14.27,14.27,104000.0,11.4778,11.4778,11.4298,11.4298,104000.0
2008-07-22 11:00:00,14.28,14.33,14.27,14.33,211600.0,11.4378,11.4778,11.4298,11.4778,211600.0
2008-07-22 11:05:00,14.33,14.36,14.3,14.3,237200.0,11.4778,11.5019,11.4538,11.4538,237200.0
2008-07-22 11:10:00,14.3,14.36,14.27,14.34,216000.0,11.4538,11.5019,11.4298,11.4858,216000.0
2008-07-22 11:15:00,14.34,14.35,14.29,14.3,165600.0,11.4858,11.4939,11.4458,11.4538,165600.0
2008-07-22 11:20:00,14.3,14.35,14.28,14.3,193600.0,11.4538,11.4939,11.4378,11.4538,193600.0
2008-07-22 11:25:00,14.31,14.33,14.3,14.3,145600.0,11.4618,11.4778,11.4538,11.4538,145600.0
2008-07-22 11:30:00,14.3,14.31,14.27,14.28,117200.0,11.4538,11.4618,11.4298,11.4378,117200.0
2008-07-22 11:35:00,14.28,14.29,14.26,14.26,94400.0,11.4378,11.4458,11.4218,11.4218,94400.0
2008-07-22 11:40:00,14.27,14.29,14.26,14.28,80800.0,11.4298,11.4458,11.4218,11.4378,80800.0
2008-07-22 11:45:00,14.28,14.29,14.26,14.27,132800.0,11.4378,11.4458,11.4218,11.4298,132800.0
2008-07-22 11:50:00,14.27,14.28,14.22,14.22,286800.0,11.4298,11.4378,11.3897,11.3897,286800.0
2008-07-22 11:55:00,14.23,14.28,14.22,14.28,140000.0,11.3977,11.4378,11.3897,11.4378,140000.0
2008-07-22 12:00:00,14.28,14.32,14.27,14.32,119200.0,11.4378,11.4698,11.4298,11.4698,119200.0
2008-07-22 12:05:00,14.31,14.39,14.31,14.38,115200.0,11.4618,11.5259,11.4618,11.5179,115200.0
2008-07-22 12:10:00,14.39,14.39,14.31,14.31,83200.0,11.5259,11.5259,11.4618,11.4618,83200.0
2008-07-22 12:15:00,14.31,14.34,14.31,14.34,70400.0,11.4618,11.4858,11.4618,11.4858,70400.0
2008-07-22 12:20:00,14.34,14.37,14.33,14.37,82400.0,11.4858,11.5099,11.4778,11.5099,82400.0
2008-07-22 12:25:00,14.37,14.38,14.28,14.3,104400.0,11.5099,11.5179,11.4378,11.4538,104400.0
2008-07-22 12:30:00,14.3,14.33,14.3,14.31,78800.0,11.4538,11.4778,11.4538,11.4618,78800.0
2008-07-22 12:35:00,14.32,14.32,14.31,14.32,51200.0,11.4698,11.4698,11.4618,11.4698,51200.0
2008-07-22 12:40:00,14.32,14.35,14.29,14.33,132400.0,11.4698,11.4939,11.4458,11.4778,132400.0
2008-07-22 12:45:00,14.33,14.37,14.31,14.37,92400.0,11.4778,11.5099,11.4618,11.5099,92400.0
2008-07-22 12:50:00,14.37,14.37,14.31,14.35,83200.0,11.5099,11.5099,11.4618,11.4939,83200.0
2008-07-22 12:55:00,14.35,14.36,14.31,14.31,90000.0,11.4939,11.5019,11.4618,11.4618,90000.0
2008-07-22 13:00:00,14.31,14.33,14.28,14.29,136000.0,11.4618,11.4778,11.4378,11.4458,136000.0
2008-07-22 13:05:00,14.29,14.31,14.28,14.3,70000.0,11.4458,11.4618,11.4378,11.4538,70000.0
2008-07-22 13:10:00,14.3,14.34,14.3,14.31,113200.0,11.4538,11.4858,11.4538,11.4618,113200.0
2008-07-22 13:15:00,14.3,14.31,14.28,14.3,101200.0,11.4538,11.4618,11.4378,11.4538,101200.0
2008-07-22 13:20:00,14.31,14.36,14.31,14.36,286400.0,11.4618,11.5019,11.4618,11.5019,286400.0
2008-07-22 13:25:00,14.35,14.39,14.35,14.38,132800.0,11.4939,11.5259,11.4939,11.5179,132800.0
2008-07-22 13:30:00,14.38,14.4,14.38,14.39,299200.0,11.5179,11.5339,11.5179,11.5259,299200.0
2008-07-22 13:35:00,14.39,14.45,14.39,14.44,214400.0,11.5259,11.574,11.5259,11.5659,214400.0
2008-07-22 13:40:00,14.44,14.46,14.42,14.46,169200.0,11.5659,11.582,11.5499,11.582,169200.0
2008-07-22 13:45:00,14.46,14.46,14.45,14.45,62800.0,11.582,11.582,11.574,11.574,62800.0
2008-07-22 13:50:00,14.46,14.48,14.45,14.46,132800.0,11.582,11.598,11.574,11.582,132800.0
2008-07-22 13:55:00,14.46,14.48,14.45,14.46,115600.0,11.582,11.598,11.574,11.582,115600.0
2008-07-22 14:00:00,14.46,14.49,14.45,14.47,315200.0,11.582,11.606,11.574,11.59,315200.0
2008-07-22 14:05:00,14.47,14.48,14.44,14.47,148000.0,11.59,11.598,11.5659,11.59,148000.0
2008-07-22 14:10:00,14.46,14.47,14.39,14.4,179600.0,11.582,11.59,11.5259,11.5339,179600.0
2008-07-22 14:15:00,14.4,14.41,14.37,14.38,162400.0,11.5339,11.5419,11.5099,11.5179,162400.0
2008-07-22 14:20:00,14.38,14.41,14.38,14.4,64800.0,11.5179,11.5419,11.5179,11.5339,64800.0
2008-07-22 14:25:00,14.41,14.44,14.38,14.43,356400.0,11.5419,11.5659,11.5179,11.5579,356400.0
2008-07-22 14:30:00,14.43,14.44,14.42,14.43,90400.0,11.5579,11.5659,11.5499,11.5579,90400.0
2008-07-22 14:35:00,14.43,14.45,14.39,14.45,200400.0,11.5579,11.574,11.5259,11.574,200400.0
2008-07-22 14:40:00,14.45,14.47,14.44,14.46,200400.0,11.574,11.59,11.5659,11.582,200400.0
2008-07-22 14:45:00,14.47,14.47,14.45,14.46,192800.0,11.59,11.59,11.574,11.582,192800.0
2008-07-22 14:50:00,14.47,14.47,14.44,14.44,184400.0,11.59,11.59,11.5659,11.5659,184400.0
2008-07-22 14:55:00,14.44,14.45,14.42,14.44,211200.0,11.5659,11.574,11.5499,11.5659,211200.0
2008-07-22 15:00:00,14.44,14.45,14.44,14.44,151200.0,11.5659,11.574,11.5659,11.5659,151200.0
2008-07-22 15:05:00,14.44,14.47,14.44,14.46,277200.0,11.5659,11.59,11.5659,11.582,277200.0
2008-07-22 15:10:00,14.46,14.5,14.46,14.49,314000.0,11.582,11.614,11.582,11.606,314000.0
2008-07-22 15:15:00,14.49,14.49,14.46,14.47,230800.0,11.606,11.606,11.582,11.59,230800.0
2008-07-22 15:20:00,14.47,14.51,14.47,14.51,292800.0,11.59,11.622,11.59,11.622,292800.0
2008-07-22 15:25:00,14.51,14.54,14.5,14.54,224400.0,11.622,11.646,11.614,11.646,224400.0
2008-07-22 15:30:00,14.53,14.54,14.51,14.54,276000.0,11.638,11.646,11.622,11.646,276000.0
2008-07-22 15:35:00,14.54,14.56,14.53,14.55,163200.0,11.646,11.6621,11.638,11.654,163200.0
2008-07-22 15:40:00,14.56,14.61,14.56,14.6,340000.0,11.6621,11.7021,11.6621,11.6941,340000.0
2008-07-22 15:45:00,14.6,14.63,14.6,14.63,467600.0,11.6941,11.7181,11.6941,11.7181,467600.0
2008-07-22 15:50:00,14.63,14.65,14.62,14.64,418000.0,11.7181,11.7341,11.7101,11.7261,418000.0
2008-07-22 15:55:00,14.64,14.67,14.63,14.66,609200.0,11.7261,11.7502,11.7181,11.7422,609200.0
2008-07-23 09:30:00,14.64,14.9,14.64,14.9,504800.0,11.7261,11.9344,11.7261,11.9344,504800.0
2008-07-23 09:35:00,14.9,14.92,14.73,14.74,402400.0,11.9344,11.9504,11.7982,11.8062,402400.0
2008-07-23 09:40:00,14.74,14.8,14.74,14.79,364400.0,11.8062,11.8543,11.8062,11.8463,364400.0
2008-07-23 09:45:00,14.78,14.82,14.72,14.76,472400.0,11.8383,11.8703,11.7902,11.8223,472400.0
2008-07-23 09:50:00,14.76,14.79,14.76,14.78,259200.0,11.8223,11.8463,11.8223,11.8383,259200.0
2008-07-23 09:55:00,14.78,14.83,14.78,14.83,393600.0,11.8383,11.8783,11.8383,11.8783,393600.0
2008-07-23 10:00:00,14.82,14.87,14.82,14.87,270400.0,11.8703,11.9104,11.8703,11.9104,270400.0
2008-07-23 10:05:00,14.87,14.96,14.87,14.9,244400.0,11.9104,11.9824,11.9104,11.9344,244400.0
2008-07-23 10:10:00,14.91,14.93,14.9,14.91,154800.0,11.9424,11.9584,11.9344,11.9424,154800.0
2008-07-23 10:15:00,14.91,14.96,14.91,14.95,197200.0,11.9424,11.9824,11.9424,11.9744,197200.0
2008-07-23 10:20:00,14.95,15.0,14.95,14.99,331200.0,11.9744,12.0145,11.9744,12.0065,331200.0
2008-07-23 10:25:00,14.99,15.0,14.99,14.99,113200.0,12.0065,12.0145,12.0065,12.0065,113200.0
2008-07-23 10:30:00,14.99,15.02,14.99,15.01,380000.0,12.0065,12.0305,12.0065,12.0225,380000.0
2008-07-23 10:35:00,15.01,15.11,14.97,15.07,328400.0,12.0225,12.1026,11.9905,12.0706,328400.0
2008-07-23 10:40:00,15.07,15.1,15.01,15.02,242800.0,12.0706,12.0946,12.0225,12.0305,242800.0
2008-07-23 10:45:00,15.02,15.03,14.99,15.0,150000.0,12.0305,12.0385,12.0065,12.0145,150000.0
2008-07-23 10:50:00,14.99,15.02,14.95,14.97,174800.0,12.0065,12.0305,11.9744,11.9905,174800.0
2008-07-23 10:55:00,14.97,14.99,14.94,14.94,230000.0,11.9905,12.0065,11.9664,11.9664,230000.0
2008-07-23 11:00:00,14.95,14.95,14.91,14.93,281600.0,11.9744,11.9744,11.9424,11.9584,281600.0
2008-07-23 11:05:00,14.93,14.96,14.89,14.95,396400.0,11.9584,11.9824,11.9264,11.9744,396400.0
2008-07-23 11:10:00,14.96,14.99,14.95,14.97,195200.0,11.9824,12.0065,11.9744,11.9905,195200.0
2008-07-23 11:15:00,14.97,15.02,14.97,15.0,153600.0,11.9905,12.0305,11.9905,12.0145,153600.0
2008-07-23 11:20:00,15.0,15.0,14.95,14.97,244400.0,12.0145,12.0145,11.9744,11.9905,244400.0
2008-07-23 11:25:00,14.97,14.99,14.95,14.96,204400.0,11.9905,12.0065,11.9744,11.9824,204400.0
2008-07-23 11:30:00,14.96,14.96,14.9,14.9,316400.0,11.9824,11.9824,11.9344,11.9344,316400.0
2008-07-23 11:35:00,14.9,14.91,14.88,14.88,138400.0,11.9344,11.9424,11.9184,11.9184,138400.0
2008-07-23 11:40:00,14.88,14.88,14.83,14.84,251200.0,11.9184,11.9184,11.8783,11.8863,251200.0
2008-07-23 11:45:00,14.84,14.87,14.83,14.85,224400.0,11.8863,11.9104,11.8783,11.8943,224400.0
2008-07-23 11:50:00,14.85,14.86,14.81,14.82,178400.0,11.8943,11.9023,11.8623,11.8703,178400.0
2008-07-23 11:55:00,14.82,14.82,14.81,14.81,131200.0,11.8703,11.8703,11.8623,11.8623,131200.0
2008-07-23 12:00:00,14.81,14.83,14.81,14.83,120400.0,11.8623,11.8783,11.8623,11.8783,120400.0
2008-07-23 12:05:00,14.83,14.83,14.77,14.77,198400.0,11.8783,11.8783,11.8303,11.8303,198400.0
2008-07-23 12:10:00,14.78,14.78,14.7,14.7,180800.0,11.8383,11.8383,11.7742,11.7742,180800.0
2008-07-23 12:15:00,14.7,14.71,14.67,14.7,202400.0,11.7742,11.7822,11.7502,11.7742,202400.0
2008-07-23 12:20:00,14.7,14.7,14.65,14.68,150000.0,11.7742,11.7742,11.7341,11.7582,150000.0
2008-07-23 12:25:00,14.68,14.7,14.66,14.69,151600.0,11.7582,11.7742,11.7422,11.7662,151600.0
2008-07-23 12:30:00,14.69,14.69,14.63,14.64,177600.0,11.7662,11.7662,11.7181,11.7261,177600.0
2008-07-23 12:35:00,14.64,14.72,14.63,14.72,74800.0,11.7261,11.7902,11.7181,11.7902,74800.0
2008-07-23 12:40:00,14.72,14.74,14.72,14.74,124400.0,11.7902,11.8062,11.7902,11.8062,124400.0
2008-07-23 12:45:00,14.74,14.74,14.72,14.74,85600.0,11.8062,11.8062,11.7902,11.8062,85600.0
2008-07-23 12:50:00,14.74,14.76,14.73,14.74,89200.0,11.8062,11.8223,11.7982,11.8062,89200.0
2008-07-23 12:55:00,14.74,14.78,14.74,14.77,119200.0,11.8062,11.8383,11.8062,11.8303,119200.0
2008-07-23 13:00:00,14.77,14.78,14.74,14.74,61600.0,11.8303,11.8383,11.8062,11.8062,61600.0
2008-07-23 13:05:00,14.74,14.75,14.71,14.71,115600.0,11.8062,11.8142,11.7822,11.7822,115600.0
2008-07-23 13:10:00,14.72,14.78,14.71,14.77,61600.0,11.7902,11.8383,11.7822,11.8303,61600.0
2008-07-23 13:15:00,14.77,14.78,14.77,14.78,53200.0,11.8303,11.8383,11.8303,11.8383,53200.0
2008-07-23 13:20:00,14.78,14.79,14.76,14.78,87600.0,11.8383,11.8463,11.8223,11.8383,87600.0
2008-07-23 13:25:00,14.78,14.8,14.78,14.78,69600.0,11.8383,11.8543,11.8383,11.8383,69600.0
2008-07-23 13:30:00,14.78,14.78,14.75,14.75,90400.0,11.8383,11.8383,11.8142,11.8142,90400.0
2008-07-23 13:35:00,14.75,14.8,14.74,14.8,91600.0,11.8142,11.8543,11.8062,11.8543,91600.0
2008-07-23 13:40:00,14.8,14.8,14.77,14.8,144800.0,11.8543,11.8543,11.8303,11.8543,144800.0
2008-07-23 13:45:00,14.8,14.82,14.75,14.76,107600.0,11.8543,11.8703,11.8142,11.8223,107600.0
2008-07-23 13:50:00,14.76,14.77,14.66,14.66,248800.0,11.8223,11.8303,11.7422,11.7422,248800.0
2008-07-23 13:55:00,14.67,14.71,14.63,14.71,140000.0,11.7502,11.7822,11.7181,11.7822,140000.0
2008-07-23 14:00:00,14.7,14.77,14.69,14.77,160800.0,11.7742,11.8303,11.7662,11.8303,160800.0
2008-07-23 14:05:00,14.77,14.82,14.76,14.81,141600.0,11.8303,11.8703,11.8223,11.8623,141600.0
2008-07-23 14:10:00,14.81,14.81,14.72,14.74,87600.0,11.8623,11.8623,11.7902,11.8062,87600.0
2008-07-23 14:15:00,14.74,14.79,14.74,14.76,111600.0,11.8062,11.8463,11.8062,11.8223,111600.0
2008-07-23 14:20:00,14.77,14.81,14.75,14.8,121200.0,11.8303,11.8623,11.8142,11.8543,121200.0
2008-07-23 14:25:00,14.79,14.83,14.79,14.82,61200.0,11.8463,11.8783,11.8463,11.8703,61200.0
2008-07-23 14:30:00,14.83,14.87,14.83,14.87,138800.0,11.8783,11.9104,11.8783,11.9104,138800.0
2008-07-23 14:35:00,14.87,14.87,14.8,14.81,91600.0,11.9104,11.9104,11.8543,11.8623,91600.0
2008-07-23 14:40:00,14.82,14.82,14.79,14.81,64800.0,11.8703,11.8703,11.8463,11.8623,64800.0
2008-07-23 14:45:00,14.8,14.81,14.76,14.77,86000.0,11.8543,11.8623,11.8223,11.8303,86000.0
2008-07-23 14:50:00,14.76,14.81,14.76,14.79,69600.0,11.8223,11.8623,11.8223,11.8463,69600.0
2008-07-23 14:55:00,14.79,14.8,14.76,14.77,69200.0,11.8463,11.8543,11.8223,11.8303,69200.0
2008-07-23 15:00:00,14.76,14.77,14.74,14.75,121600.0,11.8223,11.8303,11.8062,11.8142,121600.0
2008-07-23 15:05:00,14.75,14.77,14.74,14.74,106800.0,11.8142,11.8303,11.8062,11.8062,106800.0
2008-07-23 15:10:00,14.74,14.79,14.74,14.78,124400.0,11.8062,11.8463,11.8062,11.8383,124400.0
2008-07-23 15:15:00,14.78,14.78,14.73,14.74,104800.0,11.8383,11.8383,11.7982,11.8062,104800.0
2008-07-23 15:20:00,14.74,14.8,14.72,14.79,194000.0,11.8062,11.8543,11.7902,11.8463,194000.0
2008-07-23 15:25:00,14.79,14.8,14.71,14.73,170400.0,11.8463,11.8543,11.7822,11.7982,170400.0
2008-07-23 15:30:00,14.73,14.76,14.72,14.75,146000.0,11.7982,11.8223,11.7902,11.8142,146000.0
2008-07-23 15:35:00,14.75,14.77,14.73,14.74,132000.0,11.8142,11.8303,11.7982,11.8062,132000.0
2008-07-23 15:40:00,14.74,14.77,14.73,14.76,364800.0,11.8062,11.8303,11.7982,11.8223,364800.0
2008-07-23 15:45:00,14.75,14.77,14.73,14.76,264000.0,11.8142,11.8303,11.7982,11.8223,264000.0
2008-07-23 15:50:00,14.75,14.8,14.75,14.78,274800.0,11.8142,11.8543,11.8142,11.8383,274800.0
2008-07-23 15:55:00,14.78,14.82,14.78,14.82,423600.0,11.8383,11.8703,11.8383,11.8703,423600.0
2008-07-24 09:30:00,14.84,14.94,14.84,14.85,305600.0,11.8863,11.9664,11.8863,11.8943,305600.0
2008-07-24 09:35:00,14.85,14.88,14.8,14.84,138000.0,11.8943,11.9184,11.8543,11.8863,138000.0
2008-07-24 09:40:00,14.83,14.87,14.79,14.87,168800.0,11.8783,11.9104,11.8463,11.9104,168800.0
2008-07-24 09:45:00,14.87,14.99,14.87,14.95,216400.0,11.9104,12.0065,11.9104,11.9744,216400.0
2008-07-24 09:50:00,14.94,14.95,14.82,14.86,204800.0,11.9664,11.9744,11.8703,11.9023,204800.0
2008-07-24 09:55:00,14.86,14.97,14.85,14.95,202800.0,11.9023,11.9905,11.8943,11.9744,202800.0
2008-07-24 10:00:00,14.95,14.95,14.81,14.83,202800.0,11.9744,11.9744,11.8623,11.8783,202800.0
2008-07-24 10:05:00,14.81,14.87,14.8,14.8,162000.0,11.8623,11.9104,11.8543,11.8543,162000.0
2008-07-24 10:10:00,14.8,14.82,14.77,14.81,120000.0,11.8543,11.8703,11.8303,11.8623,120000.0
2008-07-24 10:15:00,14.81,14.86,14.81,14.85,126400.0,11.8623,11.9023,11.8623,11.8943,126400.0
2008-07-24 10:20:00,14.85,14.85,14.81,14.83,110800.0,11.8943,11.8943,11.8623,11.8783,110800.0
2008-07-24 10:25:00,14.83,14.84,14.76,14.76,173600.0,11.8783,11.8863,11.8223,11.8223,173600.0
2008-07-24 10:30:00,14.76,14.81,14.76,14.77,128400.0,11.8223,11.8623,11.8223,11.8303,128400.0
2008-07-24 10:35:00,14.77,14.82,14.76,14.8,126800.0,11.8303,11.8703,11.8223,11.8543,126800.0
2008-07-24 10:40:00,14.8,14.81,14.72,14.72,96400.0,11.8543,11.8623,11.7902,11.7902,96400.0
2008-07-24 10:45:00,14.72,14.84,14.71,14.79,230000.0,11.7902,11.8863,11.7822,11.8463,230000.0
2008-07-24 10:50:00,14.79,14.86,14.78,14.8,140000.0,11.8463,11.9023,11.8383,11.8543,140000.0
2008-07-24 10:55:00,14.8,14.84,14.79,14.81,68800.0,11.8543,11.8863,11.8463,11.8623,68800.0
2008-07-24 11:00:00,14.81,14.85,14.8,14.83,114000.0,11.8623,11.8943,11.8543,11.8783,114000.0
2008-07-24 11:05:00,14.83,14.84,14.74,14.74,118000.0,11.8783,11.8863,11.8062,11.8062,118000.0
2008-07-24 11:10:00,14.74,14.81,14.74,14.8,113600.0,11.8062,11.8623,11.8062,11.8543,113600.0
2008-07-24 11:15:00,14.8,14.83,14.78,14.82,74400.0,11.8543,11.8783,11.8383,11.8703,74400.0
2008-07-24 11:20:00,14.81,14.82,14.79,14.8,88000.0,11.8623,11.8703,11.8463,11.8543,88000.0
2008-07-24 11:25:00,14.81,14.81,14.74,14.74,68000.0,11.8623,11.8623,11.8062,11.8062,68000.0
2008-07-24 11:30:00,14.73,14.74,14.71,14.74,100800.0,11.7982,11.8062,11.7822,11.8062,100800.0
2008-07-24 11:35:00,14.76,14.78,14.75,14.77,135600.0,11.8223,11.8383,11.8142,11.8303,135600.0
2008-07-24 11:40:00,14.76,14.78,14.76,14.77,96800.0,11.8223,11.8383,11.8223,11.8303,96800.0
2008-07-24 11:45:00,14.77,14.8,14.77,14.8,100000.0,11.8303,11.8543,11.8303,11.8543,100000.0
2008-07-24 11:50:00,14.8,14.85,14.8,14.84,69200.0,11.8543,11.8943,11.8543,11.8863,69200.0
2008-07-24 11:55:00,14.83,14.86,14.82,14.85,80400.0,11.8783,11.9023,11.8703,11.8943,80400.0
2008-07-24 12:00:00,14.85,14.86,14.79,14.79,48000.0,11.8943,11.9023,11.8463,11.8463,48000.0
2008-07-24 12:05:00,14.79,14.8,14.78,14.79,52400.0,11.8463,11.8543,11.8383,11.8463,52400.0
2008-07-24 12:10:00,14.8,14.8,14.78,14.79,41200.0,11.8543,11.8543,11.8383,11.8463,41200.0
2008-07-24 12:15:00,14.78,14.82,14.78,14.81,148800.0,11.8383,11.8703,11.8383,11.8623,148800.0
2008-07-24 12:20:00,14.81,14.81,14.79,14.8,98800.0,11.8623,11.8623,11.8463,11.8543,98800.0
2008-07-24 12:25:00,14.8,14.8,14.77,14.77,70800.0,11.8543,11.8543,11.8303,11.8303,70800.0
2008-07-24 12:30:00,14.77,14.79,14.76,14.79,97200.0,11.8303,11.8463,11.8223,11.8463,97200.0
2008-07-24 12:35:00,14.79,14.8,14.74,14.75,68400.0,11.8463,11.8543,11.8062,11.8142,68400.0
2008-07-24 12:40:00,14.75,14.77,14.74,14.77,176800.0,11.8142,11.8303,11.8062,11.8303,176800.0
2008-07-24 12:45:00,14.77,14.78,14.75,14.78,76000.0,11.8303,11.8383,11.8142,11.8383,76000.0
2008-07-24 12:50:00,14.78,14.78,14.74,14.75,86400.0,11.8383,11.8383,11.8062,11.8142,86400.0
2008-07-24 12:55:00,14.75,14.76,14.74,14.74,64400.0,11.8142,11.8223,11.8062,11.8062,64400.0
2008-07-24 13:00:00,14.74,14.76,14.73,14.73,94800.0,11.8062,11.8223,11.7982,11.7982,94800.0
2008-07-24 13:05:00,14.73,14.74,14.68,14.7,78000.0,11.7982,11.8062,11.7582,11.7742,78000.0
2008-07-24 13:10:00,14.7,14.72,14.7,14.7,116800.0,11.7742,11.7902,11.7742,11.7742,116800.0
2008-07-24 13:15:00,14.7,14.87,14.68,14.74,145600.0,11.7742,11.9104,11.7582,11.8062,145600.0
2008-07-24 13:20:00,14.74,14.79,14.74,14.78,162000.0,11.8062,11.8463,11.8062,11.8383,162000.0
2008-07-24 13:25:00,14.78,14.79,14.74,14.77,132800.0,11.8383,11.8463,11.8062,11.8303,132800.0
2008-07-24 13:30:00,14.77,14.78,14.74,14.74,105600.0,11.8303,11.8383,11.8062,11.8062,105600.0
2008-07-24 13:35:00,14.74,14.76,14.72,14.75,102400.0,11.8062,11.8223,11.7902,11.8142,102400.0
2008-07-24 13:40:00,14.75,14.78,14.75,14.77,142000.0,11.8142,11.8383,11.8142,11.8303,142000.0
2008-07-24 13:45:00,14.76,14.78,14.74,14.74,70000.0,11.8223,11.8383,11.8062,11.8062,70000.0
2008-07-24 13:50:00,14.74,14.75,14.69,14.72,126800.0,11.8062,11.8142,11.7662,11.7902,126800.0
2008-07-24 13:55:00,14.72,14.72,14.7,14.71,108800.0,11.7902,11.7902,11.7742,11.7822,108800.0
2008-07-24 14:00:00,14.72,14.72,14.69,14.71,127600.0,11.7902,11.7902,11.7662,11.7822,127600.0
2008-07-24 14:05:00,14.71,14.71,14.66,14.67,112400.0,11.7822,11.7822,11.7422,11.7502,112400.0
2008-07-24 14:10:00,14.68,14.68,14.63,14.64,98400.0,11.7582,11.7582,11.7181,11.7261,98400.0
2008-07-24 14:15:00,14.63,14.64,14.62,14.64,147200.0,11.7181,11.7261,11.7101,11.7261,147200.0
2008-07-24 14:20:00,14.64,14.65,14.63,14.65,131200.0,11.7261,11.7341,11.7181,11.7341,131200.0
2008-07-24 14:25:00,14.65,14.65,14.62,14.62,98800.0,11.7341,11.7341,11.7101,11.7101,98800.0
2008-07-24 14:30:00,14.62,14.63,14.6,14.61,97200.0,11.7101,11.7181,11.6941,11.7021,97200.0
2008-07-24 14:35:00,14.6,14.63,14.6,14.63,129600.0,11.6941,11.7181,11.6941,11.7181,129600.0
2008-07-24 14:40:00,14.63,14.63,14.61,14.63,96400.0,11.7181,11.7181,11.7021,11.7181,96400.0
2008-07-24 14:45:00,14.63,14.65,14.62,14.65,155200.0,11.7181,11.7341,11.7101,11.7341,155200.0
2008-07-24 14:50:00,14.65,14.65,14.57,14.59,188800.0,11.7341,11.7341,11.6701,11.6861,188800.0
2008-07-24 14:55:00,14.59,14.61,14.57,14.61,161600.0,11.6861,11.7021,11.6701,11.7021,161600.0
2008-07-24 15:00:00,14.61,14.64,14.61,14.64,188000.0,11.7021,11.7261,11.7021,11.7261,188000.0
2008-07-24 15:05:00,14.64,14.65,14.59,14.6,367200.0,11.7261,11.7341,11.6861,11.6941,367200.0
2008-07-24 15:10:00,14.6,14.61,14.57,14.6,108800.0,11.6941,11.7021,11.6701,11.6941,108800.0
2008-07-24 15:15:00,14.6,14.61,14.58,14.6,181600.0,11.6941,11.7021,11.6781,11.6941,181600.0
2008-07-24 15:20:00,14.61,14.62,14.6,14.61,195600.0,11.7021,11.7101,11.6941,11.7021,195600.0
2008-07-24 15:25:00,14.61,14.62,14.59,14.61,161600.0,11.7021,11.7101,11.6861,11.7021,161600.0
2008-07-24 15:30:00,14.6,14.6,14.54,14.55,410000.0,11.6941,11.6941,11.646,11.654,410000.0
2008-07-24 15:35:00,14.54,14.56,14.52,14.52,518000.0,11.646,11.6621,11.63,11.63,518000.0
2008-07-24 15:40:00,14.52,14.53,14.5,14.52,574400.0,11.63,11.638,11.614,11.63,574400.0
2008-07-24 15:45:00,14.52,14.53,14.49,14.49,344400.0,11.63,11.638,11.606,11.606,344400.0
2008-07-24 15:50:00,14.49,14.52,14.48,14.51,575600.0,11.606,11.63,11.598,11.622,575600.0
2008-07-24 15:55:00,14.51,14.56,14.51,14.54,513600.0,11.622,11.6621,11.622,11.646,513600.0
2008-07-25 09:30:00,14.62,14.62,14.57,14.6,114400.0,11.7101,11.7101,11.6701,11.6941,114400.0
2008-07-25 09:35:00,14.61,14.62,14.41,14.44,181200.0,11.7021,11.7101,11.5419,11.5659,181200.0
2008-07-25 09:40:00,14.44,14.5,14.4,14.41,121600.0,11.5659,11.614,11.5339,11.5419,121600.0
2008-07-25 09:45:00,14.41,14.49,14.41,14.47,103600.0,11.5419,11.606,11.5419,11.59,103600.0
2008-07-25 09:50:00,14.47,14.47,14.4,14.46,201200.0,11.59,11.59,11.5339,11.582,201200.0
2008-07-25 09:55:00,14.47,14.6,14.47,14.56,217200.0,11.59,11.6941,11.59,11.6621,217200.0
2008-07-25 10:00:00,14.56,14.71,14.56,14.63,229600.0,11.6621,11.7822,11.6621,11.7181,229600.0
2008-07-25 10:05:00,14.64,14.72,14.62,14.62,130800.0,11.7261,11.7902,11.7101,11.7101,130800.0
2008-07-25 10:10:00,14.61,14.65,14.59,14.63,85200.0,11.7021,11.7341,11.6861,11.7181,85200.0
2008-07-25 10:15:00,14.63,14.63,14.56,14.6,96800.0,11.7181,11.7181,11.6621,11.6941,96800.0
2008-07-25 10:20:00,14.61,14.63,14.54,14.54,104400.0,11.7021,11.7181,11.646,11.646,104400.0
2008-07-25 10:25:00,14.54,14.55,14.49,14.49,124800.0,11.646,11.654,11.606,11.606,124800.0
2008-07-25 10:30:00,14.49,14.5,14.46,14.49,204800.0,11.606,11.614,11.582,11.606,204800.0
2008-07-25 10:35:00,14.49,14.56,14.47,14.56,138800.0,11.606,11.6621,11.59,11.6621,138800.0
2008-07-25 10:40:00,14.55,14.58,14.54,14.54,106000.0,11.654,11.6781,11.646,11.646,106000.0
2008-07-25 10:45:00,14.54,14.55,14.52,14.53,140400.0,11.646,11.654,11.63,11.638,140400.0
2008-07-25 10:50:00,14.53,14.55,14.49,14.52,140000.0,11.638,11.654,11.606,11.63,140000.0
2008-07-25 10:55:00,14.52,14.59,14.51,14.59,123200.0,11.63,11.6861,11.622,11.6861,123200.0
2008-07-25 11:00:00,14.59,14.59,14.5,14.5,226800.0,11.6861,11.6861,11.614,11.614,226800.0
2008-07-25 11:05:00,14.5,14.5,14.48,14.48,100000.0,11.614,11.614,11.598,11.598,100000.0
2008-07-25 11:10:00,14.48,14.53,14.47,14.53,106800.0,11.598,11.638,11.59,11.638,106800.0
2008-07-25 11:15:00,14.53,14.56,14.52,14.53,88000.0,11.638,11.6621,11.63,11.638,88000.0
2008-07-25 11:20:00,14.53,14.56,14.46,14.48,102000.0,11.638,11.6621,11.582,11.598,102000.0
2008-07-25 11:25:00,14.49,14.5,14.48,14.49,55200.0,11.606,11.614,11.598,11.606,55200.0
2008-07-25 11:30:00,14.49,14.54,14.49,14.53,106400.0,11.606,11.646,11.606,11.638,106400.0
2008-07-25 11:35:00,14.53,14.54,14.5,14.51,88400.0,11.638,11.646,11.614,11.622,88400.0
2008-07-25 11:40:00,14.51,14.57,14.51,14.56,99200.0,11.622,11.6701,11.622,11.6621,99200.0
2008-07-25 11:45:00,14.56,14.59,14.56,14.58,122000.0,11.6621,11.6861,11.6621,11.6781,122000.0
2008-07-25 11:50:00,14.59,14.61,14.58,14.59,201600.0,11.6861,11.7021,11.6781,11.6861,201600.0
2008-07-25 11:55:00,14.59,14.6,14.57,14.59,123600.0,11.6861,11.6941,11.6701,11.6861,123600.0
2008-07-25 12:00:00,14.58,14.59,14.53,14.54,102400.0,11.6781,11.6861,11.638,11.646,102400.0
2008-07-25 12:05:00,14.54,14.57,14.53,14.56,203600.0,11.646,11.6701,11.638,11.6621,203600.0
2008-07-25 12:10:00,14.56,14.58,14.54,14.54,64400.0,11.6621,11.6781,11.646,11.646,64400.0
2008-07-25 12:15:00,14.53,14.56,14.53,14.55,73600.0,11.638,11.6621,11.638,11.654,73600.0
2008-07-25 12:20:00,14.55,14.57,14.54,14.57,82000.0,11.654,11.6701,11.646,11.6701,82000.0
2008-07-25 12:25:00,14.56,14.68,14.56,14.67,150000.0,11.6621,11.7582,11.6621,11.7502,150000.0
2008-07-25 12:30:00,14.67,14.67,14.63,14.65,205600.0,11.7502,11.7502,11.7181,11.7341,205600.0
2008-07-25 12:35:00,14.65,14.67,14.64,14.66,146000.0,11.7341,11.7502,11.7261,11.7422,146000.0
2008-07-25 12:40:00,14.66,14.72,14.64,14.72,166000.0,11.7422,11.7902,11.7261,11.7902,166000.0
2008-07-25 12:45:00,14.72,14.72,14.66,14.69,126800.0,11.7902,11.7902,11.7422,11.7662,126800.0
2008-07-25 12:50:00,14.69,14.72,14.69,14.71,175200.0,11.7662,11.7902,11.7662,11.7822,175200.0
2008-07-25 12:55:00,14.71,14.74,14.71,14.72,187200.0,11.7822,11.8062,11.7822,11.7902,187200.0
2008-07-25 13:00:00,14.73,14.74,14.72,14.72,97600.0,11.7982,11.8062,11.7902,11.7902,97600.0
2008-07-25 13:05:00,14.73,14.73,14.7,14.7,132800.0,11.7982,11.7982,11.7742,11.7742,132800.0
2008-07-25 13:10:00,14.7,14.71,14.63,14.63,152800.0,11.7742,11.7822,11.7181,11.7181,152800.0
2008-07-25 13:15:00,14.63,14.72,14.63,14.71,176800.0,11.7181,11.7902,11.7181,11.7822,176800.0
2008-07-25 13:20:00,14.7,14.71,14.69,14.7,88000.0,11.7742,11.7822,11.7662,11.7742,88000.0
2008-07-25 13:25:00,14.69,14.69,14.62,14.62,83200.0,11.7662,11.7662,11.7101,11.7101,83200.0
2008-07-25 13:30:00,14.62,14.63,14.61,14.61,47600.0,11.7101,11.7181,11.7021,11.7021,47600.0
2008-07-25 13:35:00,14.62,14.64,14.6,14.61,63200.0,11.7101,11.7261,11.6941,11.7021,63200.0
2008-07-25 13:40:00,14.61,14.62,14.54,14.54,80000.0,11.7021,11.7101,11.646,11.646,80000.0
2008-07-25 13:45:00,14.54,14.55,14.53,14.55,151600.0,11.646,11.654,11.638,11.654,151600.0
2008-07-25 13:50:00,14.55,14.6,14.55,14.6,67200.0,11.654,11.6941,11.654,11.6941,67200.0
2008-07-25 13:55:00,14.6,14.61,14.56,14.59,129600.0,11.6941,11.7021,11.6621,11.6861,129600.0
2008-07-25 14:00:00,14.59,14.63,14.58,14.61,103600.0,11.6861,11.7181,11.6781,11.7021,103600.0
2008-07-25 14:05:00,14.61,14.66,14.59,14.65,90000.0,11.7021,11.7422,11.6861,11.7341,90000.0
2008-07-25 14:10:00,14.64,14.65,14.6,14.61,87600.0,11.7261,11.7341,11.6941,11.7021,87600.0
2008-07-25 14:15:00,14.6,14.64,14.6,14.64,71600.0,11.6941,11.7261,11.6941,11.7261,71600.0
2008-07-25 14:20:00,14.64,14.64,14.57,14.6,69600.0,11.7261,11.7261,11.6701,11.6941,69600.0
2008-07-25 14:25:00,14.59,14.64,14.59,14.62,61600.0,11.6861,11.7261,11.6861,11.7101,61600.0
2008-07-25 14:30:00,14.63,14.63,14.6,14.6,90400.0,11.7181,11.7181,11.6941,11.6941,90400.0
2008-07-25 14:35:00,14.6,14.63,14.59,14.61,77200.0,11.6941,11.7181,11.6861,11.7021,77200.0
2008-07-25 14:40:00,14.61,14.62,14.59,14.59,78800.0,11.7021,11.7101,11.6861,11.6861,78800.0
2008-07-25 14:45:00,14.6,14.62,14.6,14.61,57200.0,11.6941,11.7101,11.6941,11.7021,57200.0
2008-07-25 14:50:00,14.61,14.63,14.59,14.63,68400.0,11.7021,11.7181,11.6861,11.7181,68400.0
2008-07-25 14:55:00,14.63,14.63,14.62,14.63,72000.0,11.7181,11.7181,11.7101,11.7181,72000.0
2008-07-25 15:00:00,14.63,14.64,14.58,14.59,114000.0,11.7181,11.7261,11.6781,11.6861,114000.0
2008-07-25 15:05:00,14.59,14.6,14.58,14.59,57200.0,11.6861,11.6941,11.6781,11.6861,57200.0
2008-07-25 15:10:00,14.59,14.6,14.55,14.56,80400.0,11.6861,11.6941,11.654,11.6621,80400.0
2008-07-25 15:15:00,14.56,14.57,14.55,14.56,88000.0,11.6621,11.6701,11.654,11.6621,88000.0
2008-07-25 15:20:00,14.56,14.56,14.52,14.55,100800.0,11.6621,11.6621,11.63,11.654,100800.0
2008-07-25 15:25:00,14.55,14.57,14.53,14.54,141200.0,11.654,11.6701,11.638,11.646,141200.0
2008-07-25 15:30:00,14.53,14.54,14.52,14.54,103200.0,11.638,11.646,11.63,11.646,103200.0
2008-07-25 15:35:00,14.54,14.56,14.54,14.55,114400.0,11.646,11.6621,11.646,11.654,114400.0
2008-07-25 15:40:00,14.55,14.6,14.55,14.57,543600.0,11.654,11.6941,11.654,11.6701,543600.0
2008-07-25 15:45:00,14.58,14.63,14.57,14.61,340800.0,11.6781,11.7181,11.6701,11.7021,340800.0
2008-07-25 15:50:00,14.62,14.64,14.53,14.53,628000.0,11.7101,11.7261,11.638,11.638,628000.0
2008-07-25 15:55:00,14.53,14.55,14.53,14.53,559200.0,11.638,11.654,11.638,11.638,559200.0
2008-07-28 09:30:00,14.53,14.53,14.39,14.42,242000.0,11.638,11.638,11.5259,11.5499,242000.0
2008-07-28 09:35:00,14.43,14.52,14.38,14.51,166000.0,11.5579,11.63,11.5179,11.622,166000.0
2008-07-28 09:40:00,14.51,14.57,14.48,14.55,198400.0,11.622,11.6701,11.598,11.654,198400.0
2008-07-28 09:45:00,14.55,14.59,14.52,14.56,224400.0,11.654,11.6861,11.63,11.6621,224400.0
2008-07-28 09:50:00,14.56,14.63,14.53,14.57,175600.0,11.6621,11.7181,11.638,11.6701,175600.0
2008-07-28 09:55:00,14.57,14.63,14.56,14.63,162800.0,11.6701,11.7181,11.6621,11.7181,162800.0
2008-07-28 10:00:00,14.63,14.72,14.61,14.72,173600.0,11.7181,11.7902,11.7021,11.7902,173600.0
2008-07-28 10:05:00,14.72,14.72,14.67,14.68,133200.0,11.7902,11.7902,11.7502,11.7582,133200.0
2008-07-28 10:10:00,14.69,14.69,14.61,14.62,164000.0,11.7662,11.7662,11.7021,11.7101,164000.0
2008-07-28 10:15:00,14.62,14.68,14.61,14.67,163600.0,11.7101,11.7582,11.7021,11.7502,163600.0
2008-07-28 10:20:00,14.68,14.7,14.63,14.65,116400.0,11.7582,11.7742,11.7181,11.7341,116400.0
2008-07-28 10:25:00,14.65,14.65,14.59,14.63,72400.0,11.7341,11.7341,11.6861,11.7181,72400.0
2008-07-28 10:30:00,14.63,14.64,14.56,14.58,82000.0,11.7181,11.7261,11.6621,11.6781,82000.0
2008-07-28 10:35:00,14.58,14.63,14.57,14.63,78400.0,11.6781,11.7181,11.6701,11.7181,78400.0
2008-07-28 10:40:00,14.63,14.64,14.58,14.6,168400.0,11.7181,11.7261,11.6781,11.6941,168400.0
2008-07-28 10:45:00,14.61,14.64,14.6,14.61,154400.0,11.7021,11.7261,11.6941,11.7021,154400.0
2008-07-28 10:50:00,14.61,14.64,14.6,14.62,145600.0,11.7021,11.7261,11.6941,11.7101,145600.0
2008-07-28 10:55:00,14.62,14.63,14.59,14.62,109200.0,11.7101,11.7181,11.6861,11.7101,109200.0
2008-07-28 11:00:00,14.63,14.63,14.6,14.61,79600.0,11.7181,11.7181,11.6941,11.7021,79600.0
2008-07-28 11:05:00,14.61,14.63,14.6,14.6,95600.0,11.7021,11.7181,11.6941,11.6941,95600.0
2008-07-28 11:10:00,14.6,14.62,14.6,14.62,75200.0,11.6941,11.7101,11.6941,11.7101,75200.0
2008-07-28 11:15:00,14.61,14.62,14.58,14.58,73600.0,11.7021,11.7101,11.6781,11.6781,73600.0
2008-07-28 11:20:00,14.57,14.59,14.57,14.58,170000.0,11.6701,11.6861,11.6701,11.6781,170000.0
2008-07-28 11:25:00,14.58,14.58,14.53,14.56,86400.0,11.6781,11.6781,11.638,11.6621,86400.0
2008-07-28 11:30:00,14.56,14.56,14.53,14.53,82400.0,11.6621,11.6621,11.638,11.638,82400.0
2008-07-28 11:35:00,14.53,14.53,14.5,14.5,44800.0,11.638,11.638,11.614,11.614,44800.0
2008-07-28 11:40:00,14.5,14.53,14.5,14.52,81200.0,11.614,11.638,11.614,11.63,81200.0
2008-07-28 11:45:00,14.51,14.56,14.51,14.54,86800.0,11.622,11.6621,11.622,11.646,86800.0
2008-07-28 11:50:00,14.54,14.57,14.53,14.57,60400.0,11.646,11.6701,11.638,11.6701,60400.0
2008-07-28 11:55:00,14.57,14.59,14.56,14.56,64400.0,11.6701,11.6861,11.6621,11.6621,64400.0
2008-07-28 12:00:00,14.56,14.59,14.55,14.59,49200.0,11.6621,11.6861,11.654,11.6861,49200.0
2008-07-28 12:05:00,14.59,14.63,14.59,14.62,90000.0,11.6861,11.7181,11.6861,11.7101,90000.0
2008-07-28 12:10:00,14.62,14.62,14.53,14.54,84000.0,11.7101,11.7101,11.638,11.646,84000.0
2008-07-28 12:15:00,14.54,14.55,14.5,14.55,83200.0,11.646,11.654,11.614,11.654,83200.0
2008-07-28 12:20:00,14.55,14.59,14.55,14.57,78400.0,11.654,11.6861,11.654,11.6701,78400.0
2008-07-28 12:25:00,14.57,14.59,14.55,14.55,66800.0,11.6701,11.6861,11.654,11.654,66800.0
2008-07-28 12:30:00,14.55,14.58,14.55,14.56,62400.0,11.654,11.6781,11.654,11.6621,62400.0
2008-07-28 12:35:00,14.57,14.57,14.54,14.55,168000.0,11.6701,11.6701,11.646,11.654,168000.0
2008-07-28 12:40:00,14.56,14.56,14.53,14.53,172400.0,11.6621,11.6621,11.638,11.638,172400.0
2008-07-28 12:45:00,14.53,14.57,14.53,14.56,96400.0,11.638,11.6701,11.638,11.6621,96400.0
2008-07-28 12:50:00,14.56,14.58,14.54,14.55,54400.0,11.6621,11.6781,11.646,11.654,54400.0
2008-07-28 12:55:00,14.55,14.55,14.46,14.48,125600.0,11.654,11.654,11.582,11.598,125600.0
2008-07-28 13:00:00,14.47,14.5,14.45,14.5,76000.0,11.59,11.614,11.574,11.614,76000.0
2008-07-28 13:05:00,14.49,14.53,14.47,14.53,80400.0,11.606,11.638,11.59,11.638,80400.0
2008-07-28 13:10:00,14.53,14.55,14.53,14.54,140800.0,11.638,11.654,11.638,11.646,140800.0
2008-07-28 13:15:00,14.54,14.54,14.47,14.47,75600.0,11.646,11.646,11.59,11.59,75600.0
2008-07-28 13:20:00,14.47,14.49,14.45,14.47,74400.0,11.59,11.606,11.574,11.59,74400.0
2008-07-28 13:25:00,14.47,14.49,14.47,14.49,68800.0,11.59,11.606,11.59,11.606,68800.0
2008-07-28 13:30:00,14.48,14.49,14.46,14.46,78400.0,11.598,11.606,11.582,11.582,78400.0
2008-07-28 13:35:00,14.46,14.46,14.42,14.43,86800.0,11.582,11.582,11.5499,11.5579,86800.0
2008-07-28 13:40:00,14.43,14.47,14.43,14.46,57600.0,11.5579,11.59,11.5579,11.582,57600.0
2008-07-28 13:45:00,14.46,14.46,14.43,14.44,72000.0,11.582,11.582,11.5579,11.5659,72000.0
2008-07-28 13:50:00,14.44,14.49,14.43,14.48,83600.0,11.5659,11.606,11.5579,11.598,83600.0
2008-07-28 13:55:00,14.48,14.5,14.44,14.44,104000.0,11.598,11.614,11.5659,11.5659,104000.0
2008-07-28 14:00:00,14.44,14.46,14.41,14.42,107200.0,11.5659,11.582,11.5419,11.5499,107200.0
2008-07-28 14:05:00,14.42,14.42,14.38,14.39,152400.0,11.5499,11.5499,11.5179,11.5259,152400.0
2008-07-28 14:10:00,14.39,14.4,14.38,14.38,107200.0,11.5259,11.5339,11.5179,11.5179,107200.0
2008-07-28 14:15:00,14.38,14.38,14.34,14.35,108400.0,11.5179,11.5179,11.4858,11.4939,108400.0
2008-07-28 14:20:00,14.36,14.41,14.36,14.4,73600.0,11.5019,11.5419,11.5019,11.5339,73600.0
2008-07-28 14:25:00,14.4,14.41,14.35,14.35,68800.0,11.5339,11.5419,11.4939,11.4939,68800.0
2008-07-28 14:30:00,14.35,14.38,14.35,14.37,106400.0,11.4939,11.5179,11.4939,11.5099,106400.0
2008-07-28 14:35:00,14.37,14.42,14.37,14.41,60800.0,11.5099,11.5499,11.5099,11.5419,60800.0
2008-07-28 14:40:00,14.41,14.42,14.36,14.36,75600.0,11.5419,11.5499,11.5019,11.5019,75600.0
2008-07-28 14:45:00,14.36,14.38,14.35,14.38,56800.0,11.5019,11.5179,11.4939,11.5179,56800.0
2008-07-28 14:50:00,14.38,14.39,14.38,14.39,64000.0,11.5179,11.5259,11.5179,11.5259,64000.0
2008-07-28 14:55:00,14.38,14.38,14.35,14.37,88400.0,11.5179,11.5179,11.4939,11.5099,88400.0
2008-07-28 15:00:00,14.37,14.38,14.36,14.37,144800.0,11.5099,11.5179,11.5019,11.5099,144800.0
2008-07-28 15:05:00,14.37,14.38,14.35,14.36,176800.0,11.5099,11.5179,11.4939,11.5019,176800.0
2008-07-28 15:10:00,14.36,14.37,14.35,14.36,110800.0,11.5019,11.5099,11.4939,11.5019,110800.0
2008-07-28 15:15:00,14.37,14.37,14.33,14.35,200000.0,11.5099,11.5099,11.4778,11.4939,200000.0
2008-07-28 15:20:00,14.35,14.37,14.35,14.36,204000.0,11.4939,11.5099,11.4939,11.5019,204000.0
2008-07-28 15:25:00,14.36,14.37,14.35,14.37,176800.0,11.5019,11.5099,11.4939,11.5099,176800.0
2008-07-28 15:30:00,14.37,14.41,14.37,14.4,255200.0,11.5099,11.5419,11.5099,11.5339,255200.0
2008-07-28 15:35:00,14.4,14.41,14.35,14.35,292400.0,11.5339,11.5419,11.4939,11.4939,292400.0
2008-07-28 15:40:00,14.35,14.39,14.35,14.38,184000.0,11.4939,11.5259,11.4939,11.5179,184000.0
2008-07-28 15:45:00,14.38,14.38,14.34,14.34,199600.0,11.5179,11.5179,11.4858,11.4858,199600.0
2008-07-28 15:50:00,14.34,14.36,14.33,14.35,396000.0,11.4858,11.5019,11.4778,11.4939,396000.0
2008-07-28 15:55:00,14.35,14.36,14.31,14.31,543600.0,11.4939,11.5019,11.4618,11.4618,543600.0
2008-07-29 09:30:00,14.33,14.36,14.28,14.36,168000.0,11.4778,11.5019,11.4378,11.5019,168000.0
2008-07-29 09:35:00,14.36,14.43,14.35,14.36,180800.0,11.5019,11.5579,11.4939,11.5019,180800.0
2008-07-29 09:40:00,14.37,14.5,14.36,14.49,187600.0,11.5099,11.614,11.5019,11.606,187600.0
2008-07-29 09:45:00,14.49,14.5,14.45,14.49,103600.0,11.606,11.614,11.574,11.606,103600.0
2008-07-29 09:50:00,14.49,14.54,14.47,14.53,268000.0,11.606,11.646,11.59,11.638,268000.0
2008-07-29 09:55:00,14.53,14.63,14.52,14.63,270000.0,11.638,11.7181,11.63,11.7181,270000.0
2008-07-29 10:00:00,14.63,14.68,14.61,14.67,201600.0,11.7181,11.7582,11.7021,11.7502,201600.0
2008-07-29 10:05:00,14.66,14.69,14.64,14.65,160800.0,11.7422,11.7662,11.7261,11.7341,160800.0
2008-07-29 10:10:00,14.65,14.7,14.64,14.66,134000.0,11.7341,11.7742,11.7261,11.7422,134000.0
2008-07-29 10:15:00,14.65,14.72,14.65,14.68,222800.0,11.7341,11.7902,11.7341,11.7582,222800.0
2008-07-29 10:20:00,14.68,14.71,14.66,14.7,176000.0,11.7582,11.7822,11.7422,11.7742,176000.0
2008-07-29 10:25:00,14.71,14.71,14.66,14.66,112000.0,11.7822,11.7822,11.7422,11.7422,112000.0
2008-07-29 10:30:00,14.66,14.76,14.66,14.72,217600.0,11.7422,11.8223,11.7422,11.7902,217600.0
2008-07-29 10:35:00,14.72,14.75,14.68,14.7,96000.0,11.7902,11.8142,11.7582,11.7742,96000.0
2008-07-29 10:40:00,14.71,14.75,14.67,14.68,88800.0,11.7822,11.8142,11.7502,11.7582,88800.0
2008-07-29 10:45:00,14.69,14.74,14.67,14.72,117600.0,11.7662,11.8062,11.7502,11.7902,117600.0
2008-07-29 10:50:00,14.72,14.73,14.65,14.68,98800.0,11.7902,11.7982,11.7341,11.7582,98800.0
2008-07-29 10:55:00,14.68,14.72,14.66,14.71,58800.0,11.7582,11.7902,11.7422,11.7822,58800.0
2008-07-29 11:00:00,14.72,14.72,14.7,14.72,56000.0,11.7902,11.7902,11.7742,11.7902,56000.0
2008-07-29 11:05:00,14.72,14.72,14.65,14.66,60800.0,11.7902,11.7902,11.7341,11.7422,60800.0
2008-07-29 11:10:00,14.66,14.67,14.65,14.65,48800.0,11.7422,11.7502,11.7341,11.7341,48800.0
2008-07-29 11:15:00,14.65,14.67,14.63,14.64,49200.0,11.7341,11.7502,11.7181,11.7261,49200.0
2008-07-29 11:20:00,14.64,14.67,14.64,14.64,37600.0,11.7261,11.7502,11.7261,11.7261,37600.0
2008-07-29 11:25:00,14.64,14.68,14.63,14.66,66400.0,11.7261,11.7582,11.7181,11.7422,66400.0
2008-07-29 11:30:00,14.66,14.67,14.65,14.67,20400.0,11.7422,11.7502,11.7341,11.7502,20400.0
2008-07-29 11:35:00,14.67,14.68,14.65,14.67,50800.0,11.7502,11.7582,11.7341,11.7502,50800.0
2008-07-29 11:40:00,14.67,14.74,14.67,14.72,44000.0,11.7502,11.8062,11.7502,11.7902,44000.0
2008-07-29 11:45:00,14.72,14.75,14.72,14.75,123200.0,11.7902,11.8142,11.7902,11.8142,123200.0
2008-07-29 11:50:00,14.75,14.75,14.69,14.7,60400.0,11.8142,11.8142,11.7662,11.7742,60400.0
2008-07-29 11:55:00,14.7,14.71,14.7,14.7,21200.0,11.7742,11.7822,11.7742,11.7742,21200.0
2008-07-29 12:00:00,14.7,14.76,14.7,14.74,95600.0,11.7742,11.8223,11.7742,11.8062,95600.0
2008-07-29 12:05:00,14.74,14.77,14.74,14.76,114400.0,11.8062,11.8303,11.8062,11.8223,114400.0
2008-07-29 12:10:00,14.75,14.78,14.75,14.77,124800.0,11.8142,11.8383,11.8142,11.8303,124800.0
2008-07-29 12:15:00,14.77,14.78,14.73,14.73,169200.0,11.8303,11.8383,11.7982,11.7982,169200.0
2008-07-29 12:20:00,14.73,14.78,14.72,14.77,66000.0,11.7982,11.8383,11.7902,11.8303,66000.0
2008-07-29 12:25:00,14.77,14.78,14.73,14.78,181200.0,11.8303,11.8383,11.7982,11.8383,181200.0
2008-07-29 12:30:00,14.78,14.81,14.78,14.8,95200.0,11.8383,11.8623,11.8383,11.8543,95200.0
2008-07-29 12:35:00,14.79,14.81,14.72,14.72,87600.0,11.8463,11.8623,11.7902,11.7902,87600.0
2008-07-29 12:40:00,14.72,14.72,14.7,14.71,75200.0,11.7902,11.7902,11.7742,11.7822,75200.0
2008-07-29 12:45:00,14.7,14.76,14.7,14.75,39600.0,11.7742,11.8223,11.7742,11.8142,39600.0
2008-07-29 12:50:00,14.75,14.78,14.74,14.76,64400.0,11.8142,11.8383,11.8062,11.8223,64400.0
2008-07-29 12:55:00,14.75,14.75,14.73,14.75,47200.0,11.8142,11.8142,11.7982,11.8142,47200.0
2008-07-29 13:00:00,14.74,14.74,14.72,14.73,20000.0,11.8062,11.8062,11.7902,11.7982,20000.0
2008-07-29 13:05:00,14.73,14.74,14.68,14.69,46000.0,11.7982,11.8062,11.7582,11.7662,46000.0
2008-07-29 13:10:00,14.69,14.73,14.69,14.71,36800.0,11.7662,11.7982,11.7662,11.7822,36800.0
2008-07-29 13:15:00,14.7,14.74,14.7,14.74,36800.0,11.7742,11.8062,11.7742,11.8062,36800.0
2008-07-29 13:20:00,14.74,14.74,14.72,14.72,47600.0,11.8062,11.8062,11.7902,11.7902,47600.0
2008-07-29 13:25:00,14.72,14.72,14.7,14.72,128800.0,11.7902,11.7902,11.7742,11.7902,128800.0
2008-07-29 13:30:00,14.72,14.77,14.72,14.77,63600.0,11.7902,11.8303,11.7902,11.8303,63600.0
2008-07-29 13:35:00,14.77,14.79,14.72,14.76,201200.0,11.8303,11.8463,11.7902,11.8223,201200.0
2008-07-29 13:40:00,14.76,14.77,14.74,14.77,64000.0,11.8223,11.8303,11.8062,11.8303,64000.0
2008-07-29 13:45:00,14.76,14.76,14.72,14.74,58800.0,11.8223,11.8223,11.7902,11.8062,58800.0
2008-07-29 13:50:00,14.74,14.76,14.74,14.76,56800.0,11.8062,11.8223,11.8062,11.8223,56800.0
2008-07-29 13:55:00,14.76,14.76,14.74,14.74,44000.0,11.8223,11.8223,11.8062,11.8062,44000.0
2008-07-29 14:00:00,14.74,14.77,14.73,14.75,144000.0,11.8062,11.8303,11.7982,11.8142,144000.0
2008-07-29 14:05:00,14.75,14.76,14.73,14.74,243600.0,11.8142,11.8223,11.7982,11.8062,243600.0
2008-07-29 14:10:00,14.74,14.75,14.71,14.72,140000.0,11.8062,11.8142,11.7822,11.7902,140000.0
2008-07-29 14:15:00,14.72,14.77,14.72,14.77,142000.0,11.7902,11.8303,11.7902,11.8303,142000.0
2008-07-29 14:20:00,14.77,14.78,14.74,14.75,47200.0,11.8303,11.8383,11.8062,11.8142,47200.0
2008-07-29 14:25:00,14.74,14.77,14.74,14.76,54400.0,11.8062,11.8303,11.8062,11.8223,54400.0
2008-07-29 14:30:00,14.76,14.76,14.75,14.76,69200.0,11.8223,11.8223,11.8142,11.8223,69200.0
2008-07-29 14:35:00,14.75,14.76,14.7,14.71,87200.0,11.8142,11.8223,11.7742,11.7822,87200.0
2008-07-29 14:40:00,14.71,14.71,14.65,14.66,106800.0,11.7822,11.7822,11.7341,11.7422,106800.0
2008-07-29 14:45:00,14.66,14.7,14.66,14.69,66000.0,11.7422,11.7742,11.7422,11.7662,66000.0
2008-07-29 14:50:00,14.69,14.72,14.67,14.71,96400.0,11.7662,11.7902,11.7502,11.7822,96400.0
2008-07-29 14:55:00,14.71,14.72,14.69,14.7,64000.0,11.7822,11.7902,11.7662,11.7742,64000.0
2008-07-29 15:00:00,14.71,14.71,14.7,14.71,74400.0,11.7822,11.7822,11.7742,11.7822,74400.0
2008-07-29 15:05:00,14.7,14.73,14.7,14.72,88400.0,11.7742,11.7982,11.7742,11.7902,88400.0
2008-07-29 15:10:00,14.72,14.74,14.7,14.73,116000.0,11.7902,11.8062,11.7742,11.7982,116000.0
2008-07-29 15:15:00,14.74,14.77,14.72,14.75,140400.0,11.8062,11.8303,11.7902,11.8142,140400.0
2008-07-29 15:20:00,14.75,14.78,14.75,14.76,101200.0,11.8142,11.8383,11.8142,11.8223,101200.0
2008-07-29 15:25:00,14.76,14.78,14.75,14.76,123600.0,11.8223,11.8383,11.8142,11.8223,123600.0
2008-07-29 15:30:00,14.77,14.77,14.72,14.74,136800.0,11.8303,11.8303,11.7902,11.8062,136800.0
2008-07-29 15:35:00,14.74,14.76,14.73,14.76,171600.0,11.8062,11.8223,11.7982,11.8223,171600.0
2008-07-29 15:40:00,14.76,14.76,14.7,14.71,302800.0,11.8223,11.8223,11.7742,11.7822,302800.0
2008-07-29 15:45:00,14.71,14.74,14.7,14.73,230400.0,11.7822,11.8062,11.7742,11.7982,230400.0
2008-07-29 15:50:00,14.74,14.76,14.74,14.75,212400.0,11.8062,11.8223,11.8062,11.8142,212400.0
2008-07-29 15:55:00,14.75,14.77,14.74,14.77,302800.0,11.8142,11.8303,11.8062,11.8303,302800.0
2008-07-30 09:30:00,14.83,14.87,14.74,14.84,233600.0,11.8783,11.9104,11.8062,11.8863,233600.0
2008-07-30 09:35:00,14.84,15.0,14.84,15.0,306800.0,11.8863,12.0145,11.8863,12.0145,306800.0
2008-07-30 09:40:00,15.0,15.05,14.97,15.04,267600.0,12.0145,12.0545,11.9905,12.0465,267600.0
2008-07-30 09:45:00,15.04,15.04,14.99,15.02,217200.0,12.0465,12.0465,12.0065,12.0305,217200.0
2008-07-30 09:50:00,15.02,15.05,14.98,14.99,172000.0,12.0305,12.0545,11.9985,12.0065,172000.0
2008-07-30 09:55:00,14.99,15.01,14.94,14.97,279600.0,12.0065,12.0225,11.9664,11.9905,279600.0
2008-07-30 10:00:00,14.97,15.03,14.97,15.03,180800.0,11.9905,12.0385,11.9905,12.0385,180800.0
2008-07-30 10:05:00,15.03,15.04,14.99,15.04,97200.0,12.0385,12.0465,12.0065,12.0465,97200.0
2008-07-30 10:10:00,15.04,15.05,14.99,15.05,88400.0,12.0465,12.0545,12.0065,12.0545,88400.0
2008-07-30 10:15:00,15.05,15.1,15.05,15.08,199600.0,12.0545,12.0946,12.0545,12.0786,199600.0
2008-07-30 10:20:00,15.08,15.1,15.08,15.09,106800.0,12.0786,12.0946,12.0786,12.0866,106800.0
2008-07-30 10:25:00,15.09,15.09,15.04,15.05,64000.0,12.0866,12.0866,12.0465,12.0545,64000.0
2008-07-30 10:30:00,15.05,15.09,15.0,15.0,89600.0,12.0545,12.0866,12.0145,12.0145,89600.0
2008-07-30 10:35:00,15.01,15.06,14.92,14.94,161600.0,12.0225,12.0625,11.9504,11.9664,161600.0
2008-07-30 10:40:00,14.94,14.97,14.92,14.97,110000.0,11.9664,11.9905,11.9504,11.9905,110000.0
2008-07-30 10:45:00,14.97,15.1,14.97,14.99,203200.0,11.9905,12.0946,11.9905,12.0065,203200.0
2008-07-30 10:50:00,14.97,14.97,14.88,14.92,91200.0,11.9905,11.9905,11.9184,11.9504,91200.0
2008-07-30 10:55:00,14.91,14.93,14.87,14.89,90000.0,11.9424,11.9584,11.9104,11.9264,90000.0
2008-07-30 11:00:00,14.88,14.95,14.87,14.95,58000.0,11.9184,11.9744,11.9104,11.9744,58000.0
2008-07-30 11:05:00,14.94,14.96,14.91,14.94,76400.0,11.9664,11.9824,11.9424,11.9664,76400.0
2008-07-30 11:10:00,14.94,14.94,14.87,14.87,133600.0,11.9664,11.9664,11.9104,11.9104,133600.0
2008-07-30 11:15:00,14.87,14.88,14.83,14.83,76400.0,11.9104,11.9184,11.8783,11.8783,76400.0
2008-07-30 11:20:00,14.83,14.85,14.81,14.85,103200.0,11.8783,11.8943,11.8623,11.8943,103200.0
2008-07-30 11:25:00,14.86,14.93,14.86,14.89,114400.0,11.9023,11.9584,11.9023,11.9264,114400.0
2008-07-30 11:30:00,14.88,14.88,14.83,14.83,78400.0,11.9184,11.9184,11.8783,11.8783,78400.0
2008-07-30 11:35:00,14.83,14.85,14.82,14.85,78800.0,11.8783,11.8943,11.8703,11.8943,78800.0
2008-07-30 11:40:00,14.86,14.87,14.85,14.87,60400.0,11.9023,11.9104,11.8943,11.9104,60400.0
2008-07-30 11:45:00,14.86,14.87,14.85,14.86,64000.0,11.9023,11.9104,11.8943,11.9023,64000.0
2008-07-30 11:50:00,14.86,14.88,14.86,14.87,64400.0,11.9023,11.9184,11.9023,11.9104,64400.0
2008-07-30 11:55:00,14.87,14.87,14.83,14.85,50400.0,11.9104,11.9104,11.8783,11.8943,50400.0
2008-07-30 12:00:00,14.85,14.86,14.84,14.85,36800.0,11.8943,11.9023,11.8863,11.8943,36800.0
2008-07-30 12:05:00,14.86,14.87,14.83,14.83,55600.0,11.9023,11.9104,11.8783,11.8783,55600.0
2008-07-30 12:10:00,14.83,14.85,14.82,14.84,51600.0,11.8783,11.8943,11.8703,11.8863,51600.0
2008-07-30 12:15:00,14.84,14.84,14.82,14.83,53600.0,11.8863,11.8863,11.8703,11.8783,53600.0
2008-07-30 12:20:00,14.83,14.84,14.82,14.83,171600.0,11.8783,11.8863,11.8703,11.8783,171600.0
2008-07-30 12:25:00,14.83,14.85,14.82,14.85,170800.0,11.8783,11.8943,11.8703,11.8943,170800.0
2008-07-30 12:30:00,14.85,14.85,14.83,14.83,58000.0,11.8943,11.8943,11.8783,11.8783,58000.0
2008-07-30 12:35:00,14.83,14.83,14.79,14.79,105200.0,11.8783,11.8783,11.8463,11.8463,105200.0
2008-07-30 12:40:00,14.79,14.8,14.75,14.76,82000.0,11.8463,11.8543,11.8142,11.8223,82000.0
2008-07-30 12:45:00,14.76,14.77,14.74,14.76,115200.0,11.8223,11.8303,11.8062,11.8223,115200.0
2008-07-30 12:50:00,14.76,14.81,14.76,14.81,72400.0,11.8223,11.8623,11.8223,11.8623,72400.0
2008-07-30 12:55:00,14.82,14.85,14.82,14.84,75200.0,11.8703,11.8943,11.8703,11.8863,75200.0
2008-07-30 13:00:00,14.83,14.84,14.75,14.75,108000.0,11.8783,11.8863,11.8142,11.8142,108000.0
2008-07-30 13:05:00,14.75,14.75,14.71,14.74,90400.0,11.8142,11.8142,11.7822,11.8062,90400.0
2008-07-30 13:10:00,14.74,14.78,14.71,14.78,73600.0,11.8062,11.8383,11.7822,11.8383,73600.0
2008-07-30 13:15:00,14.79,14.81,14.78,14.8,55200.0,11.8463,11.8623,11.8383,11.8543,55200.0
2008-07-30 13:20:00,14.81,14.81,14.79,14.8,56400.0,11.8623,11.8623,11.8463,11.8543,56400.0
2008-07-30 13:25:00,14.8,14.83,14.8,14.81,62000.0,11.8543,11.8783,11.8543,11.8623,62000.0
2008-07-30 13:30:00,14.81,14.83,14.81,14.82,72000.0,11.8623,11.8783,11.8623,11.8703,72000.0
2008-07-30 13:35:00,14.82,14.84,14.79,14.8,97600.0,11.8703,11.8863,11.8463,11.8543,97600.0
2008-07-30 13:40:00,14.8,14.8,14.78,14.79,62800.0,11.8543,11.8543,11.8383,11.8463,62800.0
2008-07-30 13:45:00,14.79,14.8,14.77,14.78,135200.0,11.8463,11.8543,11.8303,11.8383,135200.0
2008-07-30 13:50:00,14.78,14.79,14.75,14.75,104800.0,11.8383,11.8463,11.8142,11.8142,104800.0
2008-07-30 13:55:00,14.75,14.75,14.72,14.74,149600.0,11.8142,11.8142,11.7902,11.8062,149600.0
2008-07-30 14:00:00,14.74,14.74,14.71,14.73,113600.0,11.8062,11.8062,11.7822,11.7982,113600.0
2008-07-30 14:05:00,14.72,14.74,14.69,14.72,115600.0,11.7902,11.8062,11.7662,11.7902,115600.0
2008-07-30 14:10:00,14.72,14.73,14.69,14.69,98400.0,11.7902,11.7982,11.7662,11.7662,98400.0
2008-07-30 14:15:00,14.69,14.72,14.67,14.67,107600.0,11.7662,11.7902,11.7502,11.7502,107600.0
2008-07-30 14:20:00,14.68,14.7,14.68,14.69,105600.0,11.7582,11.7742,11.7582,11.7662,105600.0
2008-07-30 14:25:00,14.69,14.77,14.69,14.76,159600.0,11.7662,11.8303,11.7662,11.8223,159600.0
2008-07-30 14:30:00,14.76,14.79,14.75,14.79,145600.0,11.8223,11.8463,11.8142,11.8463,145600.0
2008-07-30 14:35:00,14.79,14.83,14.79,14.81,184400.0,11.8463,11.8783,11.8463,11.8623,184400.0
2008-07-30 14:40:00,14.8,14.81,14.77,14.77,102000.0,11.8543,11.8623,11.8303,11.8303,102000.0
2008-07-30 14:45:00,14.77,14.8,14.74,14.75,79600.0,11.8303,11.8543,11.8062,11.8142,79600.0
2008-07-30 14:50:00,14.75,14.79,14.74,14.76,115600.0,11.8142,11.8463,11.8062,11.8223,115600.0
2008-07-30 14:55:00,14.76,14.77,14.74,14.76,69600.0,11.8223,11.8303,11.8062,11.8223,69600.0
2008-07-30 15:00:00,14.77,14.78,14.73,14.74,118000.0,11.8303,11.8383,11.7982,11.8062,118000.0
2008-07-30 15:05:00,14.74,14.74,14.7,14.73,118800.0,11.8062,11.8062,11.7742,11.7982,118800.0
2008-07-30 15:10:00,14.72,14.75,14.71,14.75,140400.0,11.7902,11.8142,11.7822,11.8142,140400.0
2008-07-30 15:15:00,14.76,14.77,14.74,14.75,96800.0,11.8223,11.8303,11.8062,11.8142,96800.0
2008-07-30 15:20:00,14.76,14.8,14.76,14.78,105600.0,11.8223,11.8543,11.8223,11.8383,105600.0
2008-07-30 15:25:00,14.79,14.82,14.78,14.82,130400.0,11.8463,11.8703,11.8383,11.8703,130400.0
2008-07-30 15:30:00,14.82,14.87,14.82,14.87,193200.0,11.8703,11.9104,11.8703,11.9104,193200.0
2008-07-30 15:35:00,14.86,14.92,14.85,14.91,267600.0,11.9023,11.9504,11.8943,11.9424,267600.0
2008-07-30 15:40:00,14.91,14.91,14.87,14.87,245600.0,11.9424,11.9424,11.9104,11.9104,245600.0
2008-07-30 15:45:00,14.88,14.88,14.84,14.85,164400.0,11.9184,11.9184,11.8863,11.8943,164400.0
2008-07-30 15:50:00,14.84,14.86,14.82,14.85,271600.0,11.8863,11.9023,11.8703,11.8943,271600.0
2008-07-30 15:55:00,14.85,14.9,14.85,14.89,412800.0,11.8943,11.9344,11.8943,11.9264,412800.0
2008-07-31 09:30:00,14.94,14.99,14.48,14.97,253200.0,11.9664,12.0065,11.598,11.9905,253200.0
2008-07-31 09:35:00,14.98,15.06,14.96,14.98,184000.0,11.9985,12.0625,11.9824,11.9985,184000.0
2008-07-31 09:40:00,14.98,14.99,14.89,14.92,182000.0,11.9985,12.0065,11.9264,11.9504,182000.0
2008-07-31 09:45:00,14.93,14.95,14.83,14.92,138000.0,11.9584,11.9744,11.8783,11.9504,138000.0
2008-07-31 09:50:00,14.92,14.97,14.92,14.94,150800.0,11.9504,11.9905,11.9504,11.9664,150800.0
2008-07-31 09:55:00,14.94,14.94,14.77,14.8,184000.0,11.9664,11.9664,11.8303,11.8543,184000.0
2008-07-31 10:00:00,14.81,14.84,14.74,14.74,141200.0,11.8623,11.8863,11.8062,11.8062,141200.0
2008-07-31 10:05:00,14.75,14.9,14.75,14.81,170400.0,11.8142,11.9344,11.8142,11.8623,170400.0
2008-07-31 10:10:00,14.81,14.91,14.8,14.89,86000.0,11.8623,11.9424,11.8543,11.9264,86000.0
2008-07-31 10:15:00,14.91,14.92,14.86,14.89,78800.0,11.9424,11.9504,11.9023,11.9264,78800.0
2008-07-31 10:20:00,14.89,14.95,14.86,14.92,102800.0,11.9264,11.9744,11.9023,11.9504,102800.0
2008-07-31 10:25:00,14.92,14.95,14.89,14.9,70000.0,11.9504,11.9744,11.9264,11.9344,70000.0
2008-07-31 10:30:00,14.9,14.92,14.88,14.92,81600.0,11.9344,11.9504,11.9184,11.9504,81600.0
2008-07-31 10:35:00,14.92,14.92,14.83,14.84,128400.0,11.9504,11.9504,11.8783,11.8863,128400.0
2008-07-31 10:40:00,14.84,14.89,14.83,14.88,63600.0,11.8863,11.9264,11.8783,11.9184,63600.0
2008-07-31 10:45:00,14.88,14.96,14.88,14.9,85200.0,11.9184,11.9824,11.9184,11.9344,85200.0
2008-07-31 10:50:00,14.9,14.94,14.87,14.94,70000.0,11.9344,11.9664,11.9104,11.9664,70000.0
2008-07-31 10:55:00,14.94,14.99,14.94,14.98,148800.0,11.9664,12.0065,11.9664,11.9985,148800.0
2008-07-31 11:00:00,14.98,14.99,14.97,14.98,70000.0,11.9985,12.0065,11.9905,11.9985,70000.0
2008-07-31 11:05:00,14.97,14.98,14.95,14.96,97600.0,11.9905,11.9985,11.9744,11.9824,97600.0
2008-07-31 11:10:00,14.97,14.97,14.9,14.91,111600.0,11.9905,11.9905,11.9344,11.9424,111600.0
2008-07-31 11:15:00,14.91,14.94,14.9,14.91,90400.0,11.9424,11.9664,11.9344,11.9424,90400.0
2008-07-31 11:20:00,14.91,14.91,14.85,14.9,157600.0,11.9424,11.9424,11.8943,11.9344,157600.0
2008-07-31 11:25:00,14.9,14.9,14.82,14.82,164000.0,11.9344,11.9344,11.8703,11.8703,164000.0
2008-07-31 11:30:00,14.82,14.83,14.79,14.81,83200.0,11.8703,11.8783,11.8463,11.8623,83200.0
2008-07-31 11:35:00,14.8,14.84,14.8,14.81,86000.0,11.8543,11.8863,11.8543,11.8623,86000.0
2008-07-31 11:40:00,14.81,14.81,14.77,14.8,68000.0,11.8623,11.8623,11.8303,11.8543,68000.0
2008-07-31 11:45:00,14.8,14.8,14.75,14.76,76400.0,11.8543,11.8543,11.8142,11.8223,76400.0
2008-07-31 11:50:00,14.77,14.78,14.74,14.76,107200.0,11.8303,11.8383,11.8062,11.8223,107200.0
2008-07-31 11:55:00,14.76,14.8,14.74,14.77,122800.0,11.8223,11.8543,11.8062,11.8303,122800.0
2008-07-31 12:00:00,14.77,14.79,14.76,14.77,92400.0,11.8303,11.8463,11.8223,11.8303,92400.0
2008-07-31 12:05:00,14.77,14.78,14.74,14.75,98000.0,11.8303,11.8383,11.8062,11.8142,98000.0
2008-07-31 12:10:00,14.74,14.76,14.69,14.71,81600.0,11.8062,11.8223,11.7662,11.7822,81600.0
2008-07-31 12:15:00,14.71,14.73,14.68,14.69,75200.0,11.7822,11.7982,11.7582,11.7662,75200.0
2008-07-31 12:20:00,14.7,14.8,14.7,14.8,54400.0,11.7742,11.8543,11.7742,11.8543,54400.0
2008-07-31 12:25:00,14.8,14.8,14.78,14.79,36000.0,11.8543,11.8543,11.8383,11.8463,36000.0
2008-07-31 12:30:00,14.79,14.8,14.77,14.8,40400.0,11.8463,11.8543,11.8303,11.8543,40400.0
2008-07-31 12:35:00,14.8,14.81,14.8,14.81,25200.0,11.8543,11.8623,11.8543,11.8623,25200.0
2008-07-31 12:40:00,14.8,14.85,14.79,14.84,126800.0,11.8543,11.8943,11.8463,11.8863,126800.0
2008-07-31 12:45:00,14.85,14.85,14.8,14.8,57600.0,11.8943,11.8943,11.8543,11.8543,57600.0
2008-07-31 12:50:00,14.8,14.84,14.79,14.83,49200.0,11.8543,11.8863,11.8463,11.8783,49200.0
2008-07-31 12:55:00,14.82,14.82,14.78,14.79,39200.0,11.8703,11.8703,11.8383,11.8463,39200.0
2008-07-31 13:00:00,14.79,14.81,14.76,14.77,75600.0,11.8463,11.8623,11.8223,11.8303,75600.0
2008-07-31 13:05:00,14.78,14.78,14.75,14.76,50800.0,11.8383,11.8383,11.8142,11.8223,50800.0
2008-07-31 13:10:00,14.76,14.79,14.75,14.78,47200.0,11.8223,11.8463,11.8142,11.8383,47200.0
2008-07-31 13:15:00,14.79,14.83,14.78,14.81,45600.0,11.8463,11.8783,11.8383,11.8623,45600.0
2008-07-31 13:20:00,14.81,14.82,14.8,14.8,56000.0,11.8623,11.8703,11.8543,11.8543,56000.0
2008-07-31 13:25:00,14.8,14.8,14.79,14.8,29600.0,11.8543,11.8543,11.8463,11.8543,29600.0
2008-07-31 13:30:00,14.8,14.82,14.8,14.82,55600.0,11.8543,11.8703,11.8543,11.8703,55600.0
2008-07-31 13:35:00,14.82,14.84,14.81,14.84,82800.0,11.8703,11.8863,11.8623,11.8863,82800.0
2008-07-31 13:40:00,14.84,14.87,14.84,14.85,140800.0,11.8863,11.9104,11.8863,11.8943,140800.0
2008-07-31 13:45:00,14.85,14.85,14.84,14.84,28400.0,11.8943,11.8943,11.8863,11.8863,28400.0
2008-07-31 13:50:00,14.84,14.85,14.82,14.82,30800.0,11.8863,11.8943,11.8703,11.8703,30800.0
2008-07-31 13:55:00,14.82,14.82,14.77,14.77,41600.0,11.8703,11.8703,11.8303,11.8303,41600.0
2008-07-31 14:00:00,14.77,14.77,14.74,14.75,52400.0,11.8303,11.8303,11.8062,11.8142,52400.0
2008-07-31 14:05:00,14.74,14.77,14.74,14.77,72400.0,11.8062,11.8303,11.8062,11.8303,72400.0
2008-07-31 14:10:00,14.77,14.77,14.74,14.75,102000.0,11.8303,11.8303,11.8062,11.8142,102000.0
2008-07-31 14:15:00,14.76,14.8,14.75,14.79,159600.0,11.8223,11.8543,11.8142,11.8463,159600.0
2008-07-31 14:20:00,14.79,14.8,14.76,14.76,135200.0,11.8463,11.8543,11.8223,11.8223,135200.0
2008-07-31 14:25:00,14.75,14.75,14.71,14.72,90800.0,11.8142,11.8142,11.7822,11.7902,90800.0
2008-07-31 14:30:00,14.72,14.79,14.72,14.78,204400.0,11.7902,11.8463,11.7902,11.8383,204400.0
2008-07-31 14:35:00,14.79,14.81,14.76,14.81,122000.0,11.8463,11.8623,11.8223,11.8623,122000.0
2008-07-31 14:40:00,14.81,14.81,14.78,14.8,92400.0,11.8623,11.8623,11.8383,11.8543,92400.0
2008-07-31 14:45:00,14.8,14.8,14.75,14.77,77200.0,11.8543,11.8543,11.8142,11.8303,77200.0
2008-07-31 14:50:00,14.77,14.78,14.76,14.76,53200.0,11.8303,11.8383,11.8223,11.8223,53200.0
2008-07-31 14:55:00,14.76,14.77,14.75,14.76,64400.0,11.8223,11.8303,11.8142,11.8223,64400.0
2008-07-31 15:00:00,14.77,14.77,14.74,14.74,165200.0,11.8303,11.8303,11.8062,11.8062,165200.0
2008-07-31 15:05:00,14.74,14.75,14.73,14.75,146800.0,11.8062,11.8142,11.7982,11.8142,146800.0
2008-07-31 15:10:00,14.75,14.77,14.75,14.77,122800.0,11.8142,11.8303,11.8142,11.8303,122800.0
2008-07-31 15:15:00,14.77,14.77,14.72,14.75,170800.0,11.8303,11.8303,11.7902,11.8142,170800.0
2008-07-31 15:20:00,14.74,14.85,14.74,14.76,208400.0,11.8062,11.8943,11.8062,11.8223,208400.0
2008-07-31 15:25:00,14.76,14.78,14.75,14.76,202000.0,11.8223,11.8383,11.8142,11.8223,202000.0
2008-07-31 15:30:00,14.76,14.76,14.72,14.75,288800.0,11.8223,11.8223,11.7902,11.8142,288800.0
2008-07-31 15:35:00,14.75,14.75,14.71,14.71,260400.0,11.8142,11.8142,11.7822,11.7822,260400.0
2008-07-31 15:40:00,14.71,14.74,14.71,14.73,529200.0,11.7822,11.8062,11.7822,11.7982,529200.0
2008-07-31 15:45:00,14.73,14.74,14.68,14.69,486000.0,11.7982,11.8062,11.7582,11.7662,486000.0
2008-07-31 15:50:00,14.69,14.69,14.63,14.65,552400.0,11.7662,11.7662,11.7181,11.7341,552400.0
2008-07-31 15:55:00,14.65,14.67,14.63,14.67,516800.0,11.7341,11.7502,11.7181,11.7502,516800.0
2008-08-01 09:30:00,14.61,14.79,14.59,14.62,269600.0,11.7021,11.8463,11.6861,11.7101,269600.0
2008-08-01 09:35:00,14.61,14.64,14.57,14.61,183200.0,11.7021,11.7261,11.6701,11.7021,183200.0
2008-08-01 09:40:00,14.61,14.62,14.51,14.52,145600.0,11.7021,11.7101,11.622,11.63,145600.0
2008-08-01 09:45:00,14.52,14.54,14.48,14.49,222400.0,11.63,11.646,11.598,11.606,222400.0
2008-08-01 09:50:00,14.49,14.55,14.46,14.55,239600.0,11.606,11.654,11.582,11.654,239600.0
2008-08-01 09:55:00,14.55,14.63,14.55,14.63,108000.0,11.654,11.7181,11.654,11.7181,108000.0
2008-08-01 10:00:00,14.63,14.66,14.57,14.62,115600.0,11.7181,11.7422,11.6701,11.7101,115600.0
2008-08-01 10:05:00,14.62,14.62,14.44,14.54,270800.0,11.7101,11.7101,11.5659,11.646,270800.0
2008-08-01 10:10:00,14.54,14.62,14.54,14.61,88800.0,11.646,11.7101,11.646,11.7021,88800.0
2008-08-01 10:15:00,14.61,14.61,14.56,14.58,232400.0,11.7021,11.7021,11.6621,11.6781,232400.0
2008-08-01 10:20:00,14.58,14.58,14.5,14.52,196400.0,11.6781,11.6781,11.614,11.63,196400.0
2008-08-01 10:25:00,14.51,14.58,14.47,14.55,90400.0,11.622,11.6781,11.59,11.654,90400.0
2008-08-01 10:30:00,14.55,14.61,14.55,14.6,64800.0,11.654,11.7021,11.654,11.6941,64800.0
2008-08-01 10:35:00,14.61,14.69,14.59,14.68,90400.0,11.7021,11.7662,11.6861,11.7582,90400.0
2008-08-01 10:40:00,14.68,14.72,14.67,14.67,140800.0,11.7582,11.7902,11.7502,11.7502,140800.0
2008-08-01 10:45:00,14.67,14.74,14.65,14.72,114400.0,11.7502,11.8062,11.7341,11.7902,114400.0
2008-08-01 10:50:00,14.72,14.73,14.71,14.72,108400.0,11.7902,11.7982,11.7822,11.7902,108400.0
2008-08-01 10:55:00,14.72,14.73,14.69,14.71,72000.0,11.7902,11.7982,11.7662,11.7822,72000.0
2008-08-01 11:00:00,14.71,14.74,14.66,14.66,86800.0,11.7822,11.8062,11.7422,11.7422,86800.0
2008-08-01 11:05:00,14.66,14.68,14.63,14.63,64400.0,11.7422,11.7582,11.7181,11.7181,64400.0
2008-08-01 11:10:00,14.64,14.65,14.6,14.61,115600.0,11.7261,11.7341,11.6941,11.7021,115600.0
2008-08-01 11:15:00,14.6,14.67,14.57,14.67,92400.0,11.6941,11.7502,11.6701,11.7502,92400.0
2008-08-01 11:20:00,14.67,14.68,14.65,14.68,103200.0,11.7502,11.7582,11.7341,11.7582,103200.0
2008-08-01 11:25:00,14.67,14.73,14.66,14.71,82000.0,11.7502,11.7982,11.7422,11.7822,82000.0
2008-08-01 11:30:00,14.71,14.8,14.71,14.78,116800.0,11.7822,11.8543,11.7822,11.8383,116800.0
2008-08-01 11:35:00,14.78,14.8,14.72,14.77,186000.0,11.8383,11.8543,11.7902,11.8303,186000.0
2008-08-01 11:40:00,14.77,14.78,14.74,14.78,94400.0,11.8303,11.8383,11.8062,11.8383,94400.0
2008-08-01 11:45:00,14.77,14.79,14.74,14.76,144400.0,11.8303,11.8463,11.8062,11.8223,144400.0
2008-08-01 11:50:00,14.76,14.77,14.72,14.76,80800.0,11.8223,11.8303,11.7902,11.8223,80800.0
2008-08-01 11:55:00,14.76,14.78,14.73,14.75,86400.0,11.8223,11.8383,11.7982,11.8142,86400.0
2008-08-01 12:00:00,14.75,14.76,14.67,14.69,94800.0,11.8142,11.8223,11.7502,11.7662,94800.0
2008-08-01 12:05:00,14.7,14.72,14.67,14.72,70800.0,11.7742,11.7902,11.7502,11.7902,70800.0
2008-08-01 12:10:00,14.72,14.76,14.72,14.75,87600.0,11.7902,11.8223,11.7902,11.8142,87600.0
2008-08-01 12:15:00,14.76,14.77,14.67,14.67,95600.0,11.8223,11.8303,11.7502,11.7502,95600.0
2008-08-01 12:20:00,14.67,14.7,14.65,14.69,48400.0,11.7502,11.7742,11.7341,11.7662,48400.0
2008-08-01 12:25:00,14.7,14.71,14.68,14.69,48400.0,11.7742,11.7822,11.7582,11.7662,48400.0
2008-08-01 12:30:00,14.69,14.73,14.68,14.73,84400.0,11.7662,11.7982,11.7582,11.7982,84400.0
2008-08-01 12:35:00,14.73,14.75,14.72,14.72,73200.0,11.7982,11.8142,11.7902,11.7902,73200.0
2008-08-01 12:40:00,14.72,14.72,14.69,14.71,66400.0,11.7902,11.7902,11.7662,11.7822,66400.0
2008-08-01 12:45:00,14.7,14.71,14.68,14.71,66400.0,11.7742,11.7822,11.7582,11.7822,66400.0
2008-08-01 12:50:00,14.72,14.72,14.65,14.67,80400.0,11.7902,11.7902,11.7341,11.7502,80400.0
2008-08-01 12:55:00,14.68,14.69,14.67,14.69,49200.0,11.7582,11.7662,11.7502,11.7662,49200.0
2008-08-01 13:00:00,14.69,14.72,14.69,14.71,40400.0,11.7662,11.7902,11.7662,11.7822,40400.0
2008-08-01 13:05:00,14.7,14.72,14.67,14.67,57600.0,11.7742,11.7902,11.7502,11.7502,57600.0
2008-08-01 13:10:00,14.68,14.74,14.68,14.73,87200.0,11.7582,11.8062,11.7582,11.7982,87200.0
2008-08-01 13:15:00,14.73,14.79,14.72,14.79,175600.0,11.7982,11.8463,11.7902,11.8463,175600.0
2008-08-01 13:20:00,14.79,14.8,14.76,14.78,98000.0,11.8463,11.8543,11.8223,11.8383,98000.0
2008-08-01 13:25:00,14.78,14.81,14.78,14.8,77600.0,11.8383,11.8623,11.8383,11.8543,77600.0
2008-08-01 13:30:00,14.8,14.82,14.75,14.78,102000.0,11.8543,11.8703,11.8142,11.8383,102000.0
2008-08-01 13:35:00,14.78,14.81,14.78,14.8,80000.0,11.8383,11.8623,11.8383,11.8543,80000.0
2008-08-01 13:40:00,14.8,14.82,14.79,14.81,77200.0,11.8543,11.8703,11.8463,11.8623,77200.0
2008-08-01 13:45:00,14.8,14.82,14.78,14.82,95200.0,11.8543,11.8703,11.8383,11.8703,95200.0
2008-08-01 13:50:00,14.82,14.84,14.78,14.79,102000.0,11.8703,11.8863,11.8383,11.8463,102000.0
2008-08-01 13:55:00,14.78,14.81,14.77,14.79,88000.0,11.8383,11.8623,11.8303,11.8463,88000.0
2008-08-01 14:00:00,14.79,14.81,14.73,14.76,191600.0,11.8463,11.8623,11.7982,11.8223,191600.0
2008-08-01 14:05:00,14.76,14.81,14.74,14.79,232800.0,11.8223,11.8623,11.8062,11.8463,232800.0
2008-08-01 14:10:00,14.79,14.8,14.76,14.79,140400.0,11.8463,11.8543,11.8223,11.8463,140400.0
2008-08-01 14:15:00,14.79,14.83,14.77,14.81,249200.0,11.8463,11.8783,11.8303,11.8623,249200.0
2008-08-01 14:20:00,14.81,14.83,14.81,14.81,138400.0,11.8623,11.8783,11.8623,11.8623,138400.0
2008-08-01 14:25:00,14.81,14.83,14.81,14.82,126800.0,11.8623,11.8783,11.8623,11.8703,126800.0
2008-08-01 14:30:00,14.82,14.84,14.81,14.82,163600.0,11.8703,11.8863,11.8623,11.8703,163600.0
2008-08-01 14:35:00,14.82,14.82,14.8,14.82,86000.0,11.8703,11.8703,11.8543,11.8703,86000.0
2008-08-01 14:40:00,14.81,14.87,14.8,14.85,246400.0,11.8623,11.9104,11.8543,11.8943,246400.0
2008-08-01 14:45:00,14.85,14.87,14.83,14.86,213200.0,11.8943,11.9104,11.8783,11.9023,213200.0
2008-08-01 14:50:00,14.86,14.86,14.83,14.84,104400.0,11.9023,11.9023,11.8783,11.8863,104400.0
2008-08-01 14:55:00,14.85,14.86,14.83,14.84,88400.0,11.8943,11.9023,11.8783,11.8863,88400.0
2008-08-01 15:00:00,14.84,14.87,14.81,14.82,202400.0,11.8863,11.9104,11.8623,11.8703,202400.0
2008-08-01 15:05:00,14.82,14.84,14.8,14.83,176400.0,11.8703,11.8863,11.8543,11.8783,176400.0
2008-08-01 15:10:00,14.84,14.87,14.83,14.85,178400.0,11.8863,11.9104,11.8783,11.8943,178400.0
2008-08-01 15:15:00,14.86,14.89,14.85,14.89,254000.0,11.9023,11.9264,11.8943,11.9264,254000.0
2008-08-01 15:20:00,14.89,14.9,14.88,14.88,236400.0,11.9264,11.9344,11.9184,11.9184,236400.0
2008-08-01 15:25:00,14.88,14.9,14.88,14.9,247200.0,11.9184,11.9344,11.9184,11.9344,247200.0
2008-08-01 15:30:00,14.9,14.9,14.88,14.89,340000.0,11.9344,11.9344,11.9184,11.9264,340000.0
2008-08-01 15:35:00,14.9,14.92,14.89,14.91,276400.0,11.9344,11.9504,11.9264,11.9424,276400.0
2008-08-01 15:40:00,14.91,14.93,14.91,14.93,386400.0,11.9424,11.9584,11.9424,11.9584,386400.0
2008-08-01 15:45:00,14.93,14.95,14.92,14.93,663600.0,11.9584,11.9744,11.9504,11.9584,663600.0
2008-08-01 15:50:00,14.93,14.93,14.9,14.91,369600.0,11.9584,11.9584,11.9344,11.9424,369600.0
2008-08-01 15:55:00,14.91,14.92,14.86,14.86,538400.0,11.9424,11.9504,11.9023,11.9023,538400.0
2008-08-04 09:30:00,14.9,14.97,14.82,14.9,120000.0,11.9344,11.9905,11.8703,11.9344,120000.0
2008-08-04 09:35:00,14.91,14.96,14.81,14.81,153200.0,11.9424,11.9824,11.8623,11.8623,153200.0
2008-08-04 09:40:00,14.82,14.88,14.81,14.86,129600.0,11.8703,11.9184,11.8623,11.9023,129600.0
2008-08-04 09:45:00,14.87,14.87,14.77,14.78,62000.0,11.9104,11.9104,11.8303,11.8383,62000.0
2008-08-04 09:50:00,14.79,14.83,14.77,14.79,61200.0,11.8463,11.8783,11.8303,11.8463,61200.0
2008-08-04 09:55:00,14.79,14.84,14.79,14.84,74800.0,11.8463,11.8863,11.8463,11.8863,74800.0
2008-08-04 10:00:00,14.84,14.87,14.79,14.81,40000.0,11.8863,11.9104,11.8463,11.8623,40000.0
2008-08-04 10:05:00,14.82,14.84,14.78,14.78,92000.0,11.8703,11.8863,11.8383,11.8383,92000.0
2008-08-04 10:10:00,14.77,14.78,14.74,14.74,59600.0,11.8303,11.8383,11.8062,11.8062,59600.0
2008-08-04 10:15:00,14.74,14.78,14.73,14.74,46000.0,11.8062,11.8383,11.7982,11.8062,46000.0
2008-08-04 10:20:00,14.74,14.78,14.74,14.75,47600.0,11.8062,11.8383,11.8062,11.8142,47600.0
2008-08-04 10:25:00,14.74,14.78,14.74,14.78,33200.0,11.8062,11.8383,11.8062,11.8383,33200.0
2008-08-04 10:30:00,14.78,14.83,14.78,14.83,54000.0,11.8383,11.8783,11.8383,11.8783,54000.0
2008-08-04 10:35:00,14.83,14.86,14.82,14.82,57200.0,11.8783,11.9023,11.8703,11.8703,57200.0
2008-08-04 10:40:00,14.83,14.85,14.79,14.79,54800.0,11.8783,11.8943,11.8463,11.8463,54800.0
2008-08-04 10:45:00,14.79,14.79,14.75,14.79,52800.0,11.8463,11.8463,11.8142,11.8463,52800.0
2008-08-04 10:50:00,14.79,14.82,14.79,14.81,48000.0,11.8463,11.8703,11.8463,11.8623,48000.0
2008-08-04 10:55:00,14.8,14.82,14.8,14.82,34800.0,11.8543,11.8703,11.8543,11.8703,34800.0
2008-08-04 11:00:00,14.82,14.83,14.79,14.83,106400.0,11.8703,11.8783,11.8463,11.8783,106400.0
2008-08-04 11:05:00,14.83,14.85,14.79,14.79,94400.0,11.8783,11.8943,11.8463,11.8463,94400.0
2008-08-04 11:10:00,14.79,14.8,14.73,14.73,141600.0,11.8463,11.8543,11.7982,11.7982,141600.0
2008-08-04 11:15:00,14.73,14.79,14.71,14.76,96000.0,11.7982,11.8463,11.7822,11.8223,96000.0
2008-08-04 11:20:00,14.76,14.76,14.7,14.76,73200.0,11.8223,11.8223,11.7742,11.8223,73200.0
2008-08-04 11:25:00,14.76,14.81,14.74,14.75,94400.0,11.8223,11.8623,11.8062,11.8142,94400.0
2008-08-04 11:30:00,14.75,14.88,14.74,14.87,204000.0,11.8142,11.9184,11.8062,11.9104,204000.0
2008-08-04 11:35:00,14.87,14.97,14.87,14.97,186400.0,11.9104,11.9905,11.9104,11.9905,186400.0
2008-08-04 11:40:00,14.96,15.03,14.94,14.99,234000.0,11.9824,12.0385,11.9664,12.0065,234000.0
2008-08-04 11:45:00,14.99,15.0,14.94,14.95,220800.0,12.0065,12.0145,11.9664,11.9744,220800.0
2008-08-04 11:50:00,14.96,15.01,14.95,14.96,189200.0,11.9824,12.0225,11.9744,11.9824,189200.0
2008-08-04 11:55:00,14.97,14.97,14.96,14.97,78800.0,11.9905,11.9905,11.9824,11.9905,78800.0
2008-08-04 12:00:00,14.97,14.97,14.95,14.95,89200.0,11.9905,11.9905,11.9744,11.9744,89200.0
2008-08-04 12:05:00,14.94,14.97,14.92,14.94,145200.0,11.9664,11.9905,11.9504,11.9664,145200.0
2008-08-04 12:10:00,14.94,14.98,14.94,14.97,119200.0,11.9664,11.9985,11.9664,11.9905,119200.0
2008-08-04 12:15:00,14.97,14.99,14.95,14.95,88400.0,11.9905,12.0065,11.9744,11.9744,88400.0
2008-08-04 12:20:00,14.96,14.96,14.92,14.93,90800.0,11.9824,11.9824,11.9504,11.9584,90800.0
2008-08-04 12:25:00,14.94,14.99,14.93,14.97,49200.0,11.9664,12.0065,11.9584,11.9905,49200.0
2008-08-04 12:30:00,14.96,14.98,14.96,14.98,30000.0,11.9824,11.9985,11.9824,11.9985,30000.0
2008-08-04 12:35:00,14.97,14.97,14.93,14.95,72000.0,11.9905,11.9905,11.9584,11.9744,72000.0
2008-08-04 12:40:00,14.95,14.99,14.94,14.98,101600.0,11.9744,12.0065,11.9664,11.9985,101600.0
2008-08-04 12:45:00,14.98,14.99,14.95,14.95,74400.0,11.9985,12.0065,11.9744,11.9744,74400.0
2008-08-04 12:50:00,14.95,14.96,14.94,14.94,42000.0,11.9744,11.9824,11.9664,11.9664,42000.0
2008-08-04 12:55:00,14.94,14.94,14.89,14.89,75600.0,11.9664,11.9664,11.9264,11.9264,75600.0
2008-08-04 13:00:00,14.89,14.91,14.88,14.9,63200.0,11.9264,11.9424,11.9184,11.9344,63200.0
2008-08-04 13:05:00,14.91,14.91,14.88,14.9,83600.0,11.9424,11.9424,11.9184,11.9344,83600.0
2008-08-04 13:10:00,14.9,14.93,14.9,14.93,81200.0,11.9344,11.9584,11.9344,11.9584,81200.0
2008-08-04 13:15:00,14.92,14.93,14.91,14.92,49600.0,11.9504,11.9584,11.9424,11.9504,49600.0
2008-08-04 13:20:00,14.92,14.92,14.88,14.88,57600.0,11.9504,11.9504,11.9184,11.9184,57600.0
2008-08-04 13:25:00,14.88,14.93,14.88,14.93,51200.0,11.9184,11.9584,11.9184,11.9584,51200.0
2008-08-04 13:30:00,14.92,14.96,14.9,14.93,112400.0,11.9504,11.9824,11.9344,11.9584,112400.0
2008-08-04 13:35:00,14.92,14.95,14.92,14.94,43600.0,11.9504,11.9744,11.9504,11.9664,43600.0
2008-08-04 13:40:00,14.94,14.95,14.93,14.95,44400.0,11.9664,11.9744,11.9584,11.9744,44400.0
2008-08-04 13:45:00,14.95,14.97,14.94,14.96,55200.0,11.9744,11.9905,11.9664,11.9824,55200.0
2008-08-04 13:50:00,14.97,14.97,14.95,14.95,59200.0,11.9905,11.9905,11.9744,11.9744,59200.0
2008-08-04 13:55:00,14.95,14.96,14.94,14.95,59200.0,11.9744,11.9824,11.9664,11.9744,59200.0
2008-08-04 14:00:00,14.94,14.97,14.93,14.97,116800.0,11.9664,11.9905,11.9584,11.9905,116800.0
2008-08-04 14:05:00,14.97,14.98,14.95,14.96,90000.0,11.9905,11.9985,11.9744,11.9824,90000.0
2008-08-04 14:10:00,14.96,14.98,14.95,14.97,92800.0,11.9824,11.9985,11.9744,11.9905,92800.0
2008-08-04 14:15:00,14.98,14.99,14.97,14.99,80800.0,11.9985,12.0065,11.9905,12.0065,80800.0
2008-08-04 14:20:00,14.98,15.02,14.97,14.99,140000.0,11.9985,12.0305,11.9905,12.0065,140000.0
2008-08-04 14:25:00,14.99,15.0,14.97,15.0,108800.0,12.0065,12.0145,11.9905,12.0145,108800.0
2008-08-04 14:30:00,15.01,15.05,14.99,15.0,82400.0,12.0225,12.0545,12.0065,12.0145,82400.0
2008-08-04 14:35:00,15.0,15.01,14.99,15.0,36400.0,12.0145,12.0225,12.0065,12.0145,36400.0
2008-08-04 14:40:00,15.01,15.02,14.99,15.01,84800.0,12.0225,12.0305,12.0065,12.0225,84800.0
2008-08-04 14:45:00,15.01,15.03,15.01,15.02,79200.0,12.0225,12.0385,12.0225,12.0305,79200.0
2008-08-04 14:50:00,15.02,15.03,15.0,15.02,78800.0,12.0305,12.0385,12.0145,12.0305,78800.0
2008-08-04 14:55:00,15.02,15.03,15.01,15.02,56400.0,12.0305,12.0385,12.0225,12.0305,56400.0
2008-08-04 15:00:00,15.02,15.02,15.0,15.01,79200.0,12.0305,12.0305,12.0145,12.0225,79200.0
2008-08-04 15:05:00,15.0,15.01,14.99,14.99,124400.0,12.0145,12.0225,12.0065,12.0065,124400.0
2008-08-04 15:10:00,14.99,14.99,14.97,14.98,150800.0,12.0065,12.0065,11.9905,11.9985,150800.0
2008-08-04 15:15:00,14.97,14.99,14.96,14.97,98400.0,11.9905,12.0065,11.9824,11.9905,98400.0
2008-08-04 15:20:00,14.97,14.98,14.95,14.98,151600.0,11.9905,11.9985,11.9744,11.9985,151600.0
2008-08-04 15:25:00,14.98,14.99,14.94,14.95,161600.0,11.9985,12.0065,11.9664,11.9744,161600.0
2008-08-04 15:30:00,14.95,14.99,14.93,14.99,192400.0,11.9744,12.0065,11.9584,12.0065,192400.0
2008-08-04 15:35:00,14.98,14.99,14.97,14.99,196400.0,11.9985,12.0065,11.9905,12.0065,196400.0
2008-08-04 15:40:00,14.98,15.02,14.93,14.94,650400.0,11.9985,12.0305,11.9584,11.9664,650400.0
2008-08-04 15:45:00,14.94,14.99,14.93,14.97,311200.0,11.9664,12.0065,11.9584,11.9905,311200.0
2008-08-04 15:50:00,14.97,14.97,14.93,14.96,325600.0,11.9905,11.9905,11.9584,11.9824,325600.0
2008-08-04 15:55:00,14.96,14.97,14.92,14.93,296000.0,11.9824,11.9905,11.9504,11.9584,296000.0
2008-08-05 09:30:00,15.03,15.07,14.95,15.0,274400.0,12.0385,12.0706,11.9744,12.0145,274400.0
2008-08-05 09:35:00,15.02,15.06,14.91,14.94,273600.0,12.0305,12.0625,11.9424,11.9664,273600.0
2008-08-05 09:40:00,14.95,14.97,14.88,14.96,251200.0,11.9744,11.9905,11.9184,11.9824,251200.0
2008-08-05 09:45:00,14.96,14.98,14.92,14.96,235600.0,11.9824,11.9985,11.9504,11.9824,235600.0
2008-08-05 09:50:00,14.97,15.03,14.95,15.03,315600.0,11.9905,12.0385,11.9744,12.0385,315600.0
2008-08-05 09:55:00,15.03,15.06,14.96,15.05,237200.0,12.0385,12.0625,11.9824,12.0545,237200.0
2008-08-05 10:00:00,15.05,15.06,15.0,15.05,307200.0,12.0545,12.0625,12.0145,12.0545,307200.0
2008-08-05 10:05:00,15.05,15.08,15.03,15.08,207600.0,12.0545,12.0786,12.0385,12.0786,207600.0
2008-08-05 10:10:00,15.08,15.15,15.08,15.09,246000.0,12.0786,12.1346,12.0786,12.0866,246000.0
2008-08-05 10:15:00,15.08,15.13,15.05,15.13,281200.0,12.0786,12.1186,12.0545,12.1186,281200.0
2008-08-05 10:20:00,15.13,15.15,15.12,15.13,170800.0,12.1186,12.1346,12.1106,12.1186,170800.0
2008-08-05 10:25:00,15.13,15.17,15.09,15.1,189200.0,12.1186,12.1506,12.0866,12.0946,189200.0
2008-08-05 10:30:00,15.11,15.23,15.1,15.16,485200.0,12.1026,12.1987,12.0946,12.1426,485200.0
2008-08-05 10:35:00,15.16,15.21,15.15,15.21,221600.0,12.1426,12.1827,12.1346,12.1827,221600.0
2008-08-05 10:40:00,15.22,15.33,15.21,15.21,454400.0,12.1907,12.2788,12.1827,12.1827,454400.0
2008-08-05 10:45:00,15.21,15.22,15.17,15.2,172400.0,12.1827,12.1907,12.1506,12.1747,172400.0
2008-08-05 10:50:00,15.2,15.2,15.14,15.14,154400.0,12.1747,12.1747,12.1266,12.1266,154400.0
2008-08-05 10:55:00,15.14,15.18,15.11,15.15,152400.0,12.1266,12.1587,12.1026,12.1346,152400.0
2008-08-05 11:00:00,15.15,15.2,15.13,15.2,475200.0,12.1346,12.1747,12.1186,12.1747,475200.0
2008-08-05 11:05:00,15.2,15.2,15.13,15.17,173200.0,12.1747,12.1747,12.1186,12.1506,173200.0
2008-08-05 11:10:00,15.18,15.18,15.13,15.16,452400.0,12.1587,12.1587,12.1186,12.1426,452400.0
2008-08-05 11:15:00,15.16,15.18,15.15,15.17,187200.0,12.1426,12.1587,12.1346,12.1506,187200.0
2008-08-05 11:20:00,15.17,15.23,15.15,15.18,112800.0,12.1506,12.1987,12.1346,12.1587,112800.0
2008-08-05 11:25:00,15.17,15.19,15.14,15.19,130000.0,12.1506,12.1667,12.1266,12.1667,130000.0
2008-08-05 11:30:00,15.19,15.21,15.19,15.19,122000.0,12.1667,12.1827,12.1667,12.1667,122000.0
2008-08-05 11:35:00,15.19,15.22,15.18,15.22,158000.0,12.1667,12.1907,12.1587,12.1907,158000.0
2008-08-05 11:40:00,15.21,15.22,15.18,15.2,185200.0,12.1827,12.1907,12.1587,12.1747,185200.0
2008-08-05 11:45:00,15.19,15.2,15.18,15.2,148000.0,12.1667,12.1747,12.1587,12.1747,148000.0
2008-08-05 11:50:00,15.2,15.21,15.19,15.19,153600.0,12.1747,12.1827,12.1667,12.1667,153600.0
2008-08-05 11:55:00,15.2,15.22,15.19,15.22,111200.0,12.1747,12.1907,12.1667,12.1907,111200.0
2008-08-05 12:00:00,15.22,15.26,15.21,15.26,106000.0,12.1907,12.2227,12.1827,12.2227,106000.0
2008-08-05 12:05:00,15.27,15.3,15.26,15.27,132800.0,12.2307,12.2548,12.2227,12.2307,132800.0
2008-08-05 12:10:00,15.27,15.29,15.27,15.28,103200.0,12.2307,12.2468,12.2307,12.2388,103200.0
2008-08-05 12:15:00,15.28,15.32,15.28,15.28,193600.0,12.2388,12.2708,12.2388,12.2388,193600.0
2008-08-05 12:20:00,15.28,15.31,15.27,15.31,192400.0,12.2388,12.2628,12.2307,12.2628,192400.0
2008-08-05 12:25:00,15.31,15.34,15.29,15.29,201200.0,12.2628,12.2868,12.2468,12.2468,201200.0
2008-08-05 12:30:00,15.28,15.28,15.21,15.21,104800.0,12.2388,12.2388,12.1827,12.1827,104800.0
2008-08-05 12:35:00,15.21,15.22,15.2,15.22,132400.0,12.1827,12.1907,12.1747,12.1907,132400.0
2008-08-05 12:40:00,15.21,15.22,15.17,15.17,110800.0,12.1827,12.1907,12.1506,12.1506,110800.0
2008-08-05 12:45:00,15.17,15.2,15.15,15.18,147600.0,12.1506,12.1747,12.1346,12.1587,147600.0
2008-08-05 12:50:00,15.19,15.19,15.15,15.15,82000.0,12.1667,12.1667,12.1346,12.1346,82000.0
2008-08-05 12:55:00,15.15,15.16,15.13,15.16,72800.0,12.1346,12.1426,12.1186,12.1426,72800.0
2008-08-05 13:00:00,15.16,15.18,15.15,15.16,102400.0,12.1426,12.1587,12.1346,12.1426,102400.0
2008-08-05 13:05:00,15.16,15.17,15.15,15.17,70800.0,12.1426,12.1506,12.1346,12.1506,70800.0
2008-08-05 13:10:00,15.16,15.17,15.15,15.15,61600.0,12.1426,12.1506,12.1346,12.1346,61600.0
2008-08-05 13:15:00,15.15,15.15,15.13,15.13,106400.0,12.1346,12.1346,12.1186,12.1186,106400.0
2008-08-05 13:20:00,15.14,15.15,15.13,15.15,85600.0,12.1266,12.1346,12.1186,12.1346,85600.0
2008-08-05 13:25:00,15.15,15.2,15.13,15.19,200000.0,12.1346,12.1747,12.1186,12.1667,200000.0
2008-08-05 13:30:00,15.19,15.23,15.19,15.22,145600.0,12.1667,12.1987,12.1667,12.1907,145600.0
2008-08-05 13:35:00,15.22,15.22,15.16,15.16,133600.0,12.1907,12.1907,12.1426,12.1426,133600.0
2008-08-05 13:40:00,15.17,15.22,15.16,15.21,144400.0,12.1506,12.1907,12.1426,12.1827,144400.0
2008-08-05 13:45:00,15.21,15.22,15.19,15.2,110400.0,12.1827,12.1907,12.1667,12.1747,110400.0
2008-08-05 13:50:00,15.19,15.2,15.18,15.19,89200.0,12.1667,12.1747,12.1587,12.1667,89200.0
2008-08-05 13:55:00,15.2,15.21,15.18,15.21,79600.0,12.1747,12.1827,12.1587,12.1827,79600.0
2008-08-05 14:00:00,15.21,15.21,15.18,15.2,87200.0,12.1827,12.1827,12.1587,12.1747,87200.0
2008-08-05 14:05:00,15.2,15.23,15.2,15.22,95200.0,12.1747,12.1987,12.1747,12.1907,95200.0
2008-08-05 14:10:00,15.22,15.22,15.13,15.17,136400.0,12.1907,12.1907,12.1186,12.1506,136400.0
2008-08-05 14:15:00,15.18,15.25,15.15,15.22,214000.0,12.1587,12.2147,12.1346,12.1907,214000.0
2008-08-05 14:20:00,15.22,15.22,15.15,15.2,198000.0,12.1907,12.1907,12.1346,12.1747,198000.0
2008-08-05 14:25:00,15.21,15.26,15.18,15.26,186000.0,12.1827,12.2227,12.1587,12.2227,186000.0
2008-08-05 14:30:00,15.26,15.29,15.23,15.27,154000.0,12.2227,12.2468,12.1987,12.2307,154000.0
2008-08-05 14:35:00,15.27,15.28,15.25,15.26,104400.0,12.2307,12.2388,12.2147,12.2227,104400.0
2008-08-05 14:40:00,15.26,15.37,15.26,15.36,223600.0,12.2227,12.3108,12.2227,12.3028,223600.0
2008-08-05 14:45:00,15.37,15.37,15.33,15.34,225600.0,12.3108,12.3108,12.2788,12.2868,225600.0
2008-08-05 14:50:00,15.35,15.37,15.32,15.36,223600.0,12.2948,12.3108,12.2708,12.3028,223600.0
2008-08-05 14:55:00,15.36,15.36,15.32,15.32,297200.0,12.3028,12.3028,12.2708,12.2708,297200.0
2008-08-05 15:00:00,15.32,15.33,15.31,15.32,242400.0,12.2708,12.2788,12.2628,12.2708,242400.0
2008-08-05 15:05:00,15.32,15.33,15.28,15.29,703200.0,12.2708,12.2788,12.2388,12.2468,703200.0
2008-08-05 15:10:00,15.29,15.3,15.27,15.3,356000.0,12.2468,12.2548,12.2307,12.2548,356000.0
2008-08-05 15:15:00,15.3,15.33,15.28,15.32,282800.0,12.2548,12.2788,12.2388,12.2708,282800.0
2008-08-05 15:20:00,15.32,15.33,15.3,15.3,187200.0,12.2708,12.2788,12.2548,12.2548,187200.0
2008-08-05 15:25:00,15.3,15.31,15.28,15.31,331200.0,12.2548,12.2628,12.2388,12.2628,331200.0
2008-08-05 15:30:00,15.31,15.31,15.28,15.31,437600.0,12.2628,12.2628,12.2388,12.2628,437600.0
2008-08-05 15:35:00,15.31,15.33,15.27,15.32,356400.0,12.2628,12.2788,12.2307,12.2708,356400.0
2008-08-05 15:40:00,15.31,15.34,15.31,15.34,410000.0,12.2628,12.2868,12.2628,12.2868,410000.0
2008-08-05 15:45:00,15.34,15.37,15.31,15.37,463200.0,12.2868,12.3108,12.2628,12.3108,463200.0
2008-08-05 15:50:00,15.37,15.38,15.34,15.36,514400.0,12.3108,12.3189,12.2868,12.3028,514400.0
2008-08-05 15:55:00,15.36,15.38,15.35,15.38,574800.0,12.3028,12.3189,12.2948,12.3189,574800.0
2008-08-06 09:30:00,15.37,15.37,15.13,15.25,330800.0,12.3108,12.3108,12.1186,12.2147,330800.0
2008-08-06 09:35:00,15.24,15.25,15.1,15.13,207600.0,12.2067,12.2147,12.0946,12.1186,207600.0
2008-08-06 09:40:00,15.13,15.24,15.12,15.17,214000.0,12.1186,12.2067,12.1106,12.1506,214000.0
2008-08-06 09:45:00,15.17,15.23,15.13,15.21,321200.0,12.1506,12.1987,12.1186,12.1827,321200.0
2008-08-06 09:50:00,15.21,15.23,15.18,15.22,86400.0,12.1827,12.1987,12.1587,12.1907,86400.0
2008-08-06 09:55:00,15.22,15.29,15.21,15.27,98400.0,12.1907,12.2468,12.1827,12.2307,98400.0
2008-08-06 10:00:00,15.26,15.27,15.2,15.22,126000.0,12.2227,12.2307,12.1747,12.1907,126000.0
2008-08-06 10:05:00,15.23,15.28,15.22,15.25,93600.0,12.1987,12.2388,12.1907,12.2147,93600.0
2008-08-06 10:10:00,15.25,15.28,15.25,15.28,193200.0,12.2147,12.2388,12.2147,12.2388,193200.0
2008-08-06 10:15:00,15.28,15.31,15.27,15.31,120800.0,12.2388,12.2628,12.2307,12.2628,120800.0
2008-08-06 10:20:00,15.31,15.33,15.3,15.31,109200.0,12.2628,12.2788,12.2548,12.2628,109200.0
2008-08-06 10:25:00,15.31,15.33,15.28,15.28,74000.0,12.2628,12.2788,12.2388,12.2388,74000.0
2008-08-06 10:30:00,15.27,15.31,15.25,15.28,162400.0,12.2307,12.2628,12.2147,12.2388,162400.0
2008-08-06 10:35:00,15.28,15.31,15.23,15.27,212000.0,12.2388,12.2628,12.1987,12.2307,212000.0
2008-08-06 10:40:00,15.27,15.27,15.18,15.19,252800.0,12.2307,12.2307,12.1587,12.1667,252800.0
2008-08-06 10:45:00,15.19,15.22,15.18,15.22,168400.0,12.1667,12.1907,12.1587,12.1907,168400.0
2008-08-06 10:50:00,15.22,15.25,15.21,15.24,125600.0,12.1907,12.2147,12.1827,12.2067,125600.0
2008-08-06 10:55:00,15.24,15.31,15.24,15.28,130000.0,12.2067,12.2628,12.2067,12.2388,130000.0
2008-08-06 11:00:00,15.28,15.31,15.25,15.26,122000.0,12.2388,12.2628,12.2147,12.2227,122000.0
2008-08-06 11:05:00,15.26,15.29,15.25,15.26,118800.0,12.2227,12.2468,12.2147,12.2227,118800.0
2008-08-06 11:10:00,15.27,15.3,15.26,15.3,94800.0,12.2307,12.2548,12.2227,12.2548,94800.0
2008-08-06 11:15:00,15.3,15.33,15.29,15.31,100000.0,12.2548,12.2788,12.2468,12.2628,100000.0
2008-08-06 11:20:00,15.32,15.33,15.31,15.31,79600.0,12.2708,12.2788,12.2628,12.2628,79600.0
2008-08-06 11:25:00,15.31,15.39,15.31,15.38,267200.0,12.2628,12.3269,12.2628,12.3189,267200.0
2008-08-06 11:30:00,15.39,15.4,15.37,15.39,234400.0,12.3269,12.3349,12.3108,12.3269,234400.0
2008-08-06 11:35:00,15.39,15.43,15.38,15.42,343200.0,12.3269,12.3589,12.3189,12.3509,343200.0
2008-08-06 11:40:00,15.43,15.44,15.4,15.44,104800.0,12.3589,12.3669,12.3349,12.3669,104800.0
2008-08-06 11:45:00,15.44,15.46,15.43,15.45,251600.0,12.3669,12.3829,12.3589,12.3749,251600.0
2008-08-06 11:50:00,15.45,15.45,15.4,15.42,200800.0,12.3749,12.3749,12.3349,12.3509,200800.0
2008-08-06 11:55:00,15.42,15.44,15.41,15.41,148400.0,12.3509,12.3669,12.3429,12.3429,148400.0
2008-08-06 12:00:00,15.41,15.42,15.39,15.41,112400.0,12.3429,12.3509,12.3269,12.3429,112400.0
2008-08-06 12:05:00,15.4,15.45,15.4,15.43,111600.0,12.3349,12.3749,12.3349,12.3589,111600.0
2008-08-06 12:10:00,15.43,15.43,15.39,15.4,104400.0,12.3589,12.3589,12.3269,12.3349,104400.0
2008-08-06 12:15:00,15.4,15.42,15.39,15.4,78000.0,12.3349,12.3509,12.3269,12.3349,78000.0
2008-08-06 12:20:00,15.39,15.43,15.39,15.43,92800.0,12.3269,12.3589,12.3269,12.3589,92800.0
2008-08-06 12:25:00,15.43,15.44,15.42,15.42,53200.0,12.3589,12.3669,12.3509,12.3509,53200.0
2008-08-06 12:30:00,15.42,15.42,15.38,15.38,65200.0,12.3509,12.3509,12.3189,12.3189,65200.0
2008-08-06 12:35:00,15.39,15.4,15.38,15.4,67200.0,12.3269,12.3349,12.3189,12.3349,67200.0
2008-08-06 12:40:00,15.4,15.42,15.4,15.42,76800.0,12.3349,12.3509,12.3349,12.3509,76800.0
2008-08-06 12:45:00,15.41,15.42,15.38,15.39,260000.0,12.3429,12.3509,12.3189,12.3269,260000.0
2008-08-06 12:50:00,15.38,15.4,15.38,15.39,125600.0,12.3189,12.3349,12.3189,12.3269,125600.0
2008-08-06 12:55:00,15.38,15.38,15.37,15.38,50400.0,12.3189,12.3189,12.3108,12.3189,50400.0
2008-08-06 13:00:00,15.38,15.38,15.34,15.36,106800.0,12.3189,12.3189,12.2868,12.3028,106800.0
2008-08-06 13:05:00,15.36,15.37,15.34,15.35,109600.0,12.3028,12.3108,12.2868,12.2948,109600.0
2008-08-06 13:10:00,15.35,15.38,15.35,15.38,78400.0,12.2948,12.3189,12.2948,12.3189,78400.0
2008-08-06 13:15:00,15.38,15.41,15.38,15.39,100400.0,12.3189,12.3429,12.3189,12.3269,100400.0
2008-08-06 13:20:00,15.39,15.42,15.37,15.4,86000.0,12.3269,12.3509,12.3108,12.3349,86000.0
2008-08-06 13:25:00,15.39,15.41,15.38,15.39,67200.0,12.3269,12.3429,12.3189,12.3269,67200.0
2008-08-06 13:30:00,15.39,15.42,15.39,15.41,98800.0,12.3269,12.3509,12.3269,12.3429,98800.0
2008-08-06 13:35:00,15.41,15.42,15.39,15.42,175200.0,12.3429,12.3509,12.3269,12.3509,175200.0
2008-08-06 13:40:00,15.41,15.43,15.41,15.43,88400.0,12.3429,12.3589,12.3429,12.3589,88400.0
2008-08-06 13:45:00,15.43,15.44,15.42,15.42,101600.0,12.3589,12.3669,12.3509,12.3509,101600.0
2008-08-06 13:50:00,15.42,15.42,15.4,15.41,169600.0,12.3509,12.3509,12.3349,12.3429,169600.0
2008-08-06 13:55:00,15.42,15.44,15.41,15.44,100000.0,12.3509,12.3669,12.3429,12.3669,100000.0
2008-08-06 14:00:00,15.44,15.44,15.42,15.43,99200.0,12.3669,12.3669,12.3509,12.3589,99200.0
2008-08-06 14:05:00,15.43,15.44,15.41,15.42,105200.0,12.3589,12.3669,12.3429,12.3509,105200.0
2008-08-06 14:10:00,15.42,15.45,15.42,15.44,184400.0,12.3509,12.3749,12.3509,12.3669,184400.0
2008-08-06 14:15:00,15.44,15.45,15.42,15.43,295200.0,12.3669,12.3749,12.3509,12.3589,295200.0
2008-08-06 14:20:00,15.43,15.46,15.42,15.45,150000.0,12.3589,12.3829,12.3509,12.3749,150000.0
2008-08-06 14:25:00,15.44,15.45,15.43,15.44,130800.0,12.3669,12.3749,12.3589,12.3669,130800.0
2008-08-06 14:30:00,15.44,15.47,15.43,15.46,122000.0,12.3669,12.3909,12.3589,12.3829,122000.0
2008-08-06 14:35:00,15.46,15.51,15.46,15.51,390800.0,12.3829,12.423,12.3829,12.423,390800.0
2008-08-06 14:40:00,15.51,15.57,15.5,15.55,250800.0,12.423,12.471,12.415,12.455,250800.0
2008-08-06 14:45:00,15.55,15.62,15.55,15.61,290000.0,12.455,12.5111,12.455,12.5031,290000.0
2008-08-06 14:50:00,15.61,15.63,15.59,15.59,188800.0,12.5031,12.5191,12.4871,12.4871,188800.0
2008-08-06 14:55:00,15.59,15.62,15.58,15.62,134800.0,12.4871,12.5111,12.479,12.5111,134800.0
2008-08-06 15:00:00,15.62,15.64,15.61,15.63,246800.0,12.5111,12.5271,12.5031,12.5191,246800.0
2008-08-06 15:05:00,15.63,15.63,15.59,15.6,198000.0,12.5191,12.5191,12.4871,12.4951,198000.0
2008-08-06 15:10:00,15.6,15.62,15.59,15.6,369200.0,12.4951,12.5111,12.4871,12.4951,369200.0
2008-08-06 15:15:00,15.6,15.6,15.55,15.56,326800.0,12.4951,12.4951,12.455,12.463,326800.0
2008-08-06 15:20:00,15.57,15.6,15.52,15.52,286400.0,12.471,12.4951,12.431,12.431,286400.0
2008-08-06 15:25:00,15.52,15.52,15.5,15.5,417200.0,12.431,12.431,12.415,12.415,417200.0
2008-08-06 15:30:00,15.5,15.51,15.47,15.49,412400.0,12.415,12.423,12.3909,12.407,412400.0
2008-08-06 15:35:00,15.49,15.51,15.48,15.5,450000.0,12.407,12.423,12.3989,12.415,450000.0
2008-08-06 15:40:00,15.5,15.52,15.49,15.5,444000.0,12.415,12.431,12.407,12.415,444000.0
2008-08-06 15:45:00,15.5,15.52,15.47,15.48,576000.0,12.415,12.431,12.3909,12.3989,576000.0
2008-08-06 15:50:00,15.48,15.57,15.48,15.56,611600.0,12.3989,12.471,12.3989,12.463,611600.0
2008-08-06 15:55:00,15.56,15.61,15.55,15.56,1427600.0,12.463,12.5031,12.455,12.463,1427600.0
2008-08-07 09:30:00,15.4,15.4,15.17,15.23,394000.0,12.3349,12.3349,12.1506,12.1987,394000.0
2008-08-07 09:35:00,15.23,15.25,15.13,15.13,210800.0,12.1987,12.2147,12.1186,12.1186,210800.0
2008-08-07 09:40:00,15.14,15.22,15.14,15.19,157600.0,12.1266,12.1907,12.1266,12.1667,157600.0
2008-08-07 09:45:00,15.19,15.28,15.19,15.25,138000.0,12.1667,12.2388,12.1667,12.2147,138000.0
2008-08-07 09:50:00,15.25,15.33,15.24,15.31,142400.0,12.2147,12.2788,12.2067,12.2628,142400.0
2008-08-07 09:55:00,15.31,15.32,15.24,15.29,145600.0,12.2628,12.2708,12.2067,12.2468,145600.0
2008-08-07 10:00:00,15.3,15.31,15.26,15.29,170000.0,12.2548,12.2628,12.2227,12.2468,170000.0
2008-08-07 10:05:00,15.29,15.36,15.29,15.33,182400.0,12.2468,12.3028,12.2468,12.2788,182400.0
2008-08-07 10:10:00,15.33,15.33,15.23,15.23,296400.0,12.2788,12.2788,12.1987,12.1987,296400.0
2008-08-07 10:15:00,15.23,15.28,15.23,15.26,374400.0,12.1987,12.2388,12.1987,12.2227,374400.0
2008-08-07 10:20:00,15.25,15.25,15.17,15.19,328800.0,12.2147,12.2147,12.1506,12.1667,328800.0
2008-08-07 10:25:00,15.19,15.19,15.16,15.16,167200.0,12.1667,12.1667,12.1426,12.1426,167200.0
2008-08-07 10:30:00,15.16,15.21,15.14,15.21,190800.0,12.1426,12.1827,12.1266,12.1827,190800.0
2008-08-07 10:35:00,15.21,15.21,15.12,15.13,308400.0,12.1827,12.1827,12.1106,12.1186,308400.0
2008-08-07 10:40:00,15.13,15.13,15.06,15.06,326800.0,12.1186,12.1186,12.0625,12.0625,326800.0
2008-08-07 10:45:00,15.06,15.09,15.04,15.09,222400.0,12.0625,12.0866,12.0465,12.0866,222400.0
2008-08-07 10:50:00,15.09,15.14,15.09,15.13,142000.0,12.0866,12.1266,12.0866,12.1186,142000.0
2008-08-07 10:55:00,15.13,15.21,15.13,15.2,68800.0,12.1186,12.1827,12.1186,12.1747,68800.0
2008-08-07 11:00:00,15.21,15.22,15.16,15.17,114400.0,12.1827,12.1907,12.1426,12.1506,114400.0
2008-08-07 11:05:00,15.17,15.19,15.17,15.18,304000.0,12.1506,12.1667,12.1506,12.1587,304000.0
2008-08-07 11:10:00,15.18,15.19,15.12,15.13,488000.0,12.1587,12.1667,12.1106,12.1186,488000.0
2008-08-07 11:15:00,15.12,15.14,15.11,15.11,116800.0,12.1106,12.1266,12.1026,12.1026,116800.0
2008-08-07 11:20:00,15.11,15.14,15.1,15.12,143600.0,12.1026,12.1266,12.0946,12.1106,143600.0
2008-08-07 11:25:00,15.12,15.19,15.12,15.18,93600.0,12.1106,12.1667,12.1106,12.1587,93600.0
2008-08-07 11:30:00,15.19,15.2,15.17,15.18,111600.0,12.1667,12.1747,12.1506,12.1587,111600.0
2008-08-07 11:35:00,15.17,15.18,15.14,15.15,117200.0,12.1506,12.1587,12.1266,12.1346,117200.0
2008-08-07 11:40:00,15.15,15.15,15.13,15.14,93200.0,12.1346,12.1346,12.1186,12.1266,93200.0
2008-08-07 11:45:00,15.15,15.16,15.14,15.14,370000.0,12.1346,12.1426,12.1266,12.1266,370000.0
2008-08-07 11:50:00,15.14,15.15,15.11,15.12,158000.0,12.1266,12.1346,12.1026,12.1106,158000.0
2008-08-07 11:55:00,15.12,15.12,15.07,15.09,162000.0,12.1106,12.1106,12.0706,12.0866,162000.0
2008-08-07 12:00:00,15.08,15.09,15.03,15.05,306800.0,12.0786,12.0866,12.0385,12.0545,306800.0
2008-08-07 12:05:00,15.05,15.05,15.01,15.03,188800.0,12.0545,12.0545,12.0225,12.0385,188800.0
2008-08-07 12:10:00,15.02,15.04,15.02,15.03,226000.0,12.0305,12.0465,12.0305,12.0385,226000.0
2008-08-07 12:15:00,15.03,15.05,15.03,15.04,236400.0,12.0385,12.0545,12.0385,12.0465,236400.0
2008-08-07 12:20:00,15.04,15.05,15.02,15.05,112400.0,12.0465,12.0545,12.0305,12.0545,112400.0
2008-08-07 12:25:00,15.05,15.09,15.04,15.09,56800.0,12.0545,12.0866,12.0465,12.0866,56800.0
2008-08-07 12:30:00,15.1,15.13,15.09,15.13,86400.0,12.0946,12.1186,12.0866,12.1186,86400.0
2008-08-07 12:35:00,15.14,15.18,15.13,15.15,127200.0,12.1266,12.1587,12.1186,12.1346,127200.0
2008-08-07 12:40:00,15.15,15.17,15.12,15.13,153200.0,12.1346,12.1506,12.1106,12.1186,153200.0
2008-08-07 12:45:00,15.12,15.21,15.11,15.19,134000.0,12.1106,12.1827,12.1026,12.1667,134000.0
2008-08-07 12:50:00,15.2,15.2,15.14,15.14,153600.0,12.1747,12.1747,12.1266,12.1266,153600.0
2008-08-07 12:55:00,15.15,15.16,15.13,15.13,159600.0,12.1346,12.1426,12.1186,12.1186,159600.0
2008-08-07 13:00:00,15.13,15.15,15.13,15.15,290000.0,12.1186,12.1346,12.1186,12.1346,290000.0
2008-08-07 13:05:00,15.15,15.16,15.14,15.16,1069600.0,12.1346,12.1426,12.1266,12.1426,1069600.0
2008-08-07 13:10:00,15.16,15.21,15.15,15.2,94400.0,12.1426,12.1827,12.1346,12.1747,94400.0
2008-08-07 13:15:00,15.21,15.23,15.18,15.19,130800.0,12.1827,12.1987,12.1587,12.1667,130800.0
2008-08-07 13:20:00,15.2,15.2,15.18,15.19,48800.0,12.1747,12.1747,12.1587,12.1667,48800.0
2008-08-07 13:25:00,15.19,15.23,15.18,15.23,84800.0,12.1667,12.1987,12.1587,12.1987,84800.0
2008-08-07 13:30:00,15.23,15.26,15.21,15.22,115600.0,12.1987,12.2227,12.1827,12.1907,115600.0
2008-08-07 13:35:00,15.22,15.24,15.2,15.22,70400.0,12.1907,12.2067,12.1747,12.1907,70400.0
2008-08-07 13:40:00,15.22,15.27,15.22,15.25,109200.0,12.1907,12.2307,12.1907,12.2147,109200.0
2008-08-07 13:45:00,15.24,15.26,15.19,15.19,280400.0,12.2067,12.2227,12.1667,12.1667,280400.0
2008-08-07 13:50:00,15.19,15.23,15.19,15.2,129600.0,12.1667,12.1987,12.1667,12.1747,129600.0
2008-08-07 13:55:00,15.2,15.21,15.19,15.19,81600.0,12.1747,12.1827,12.1667,12.1667,81600.0
2008-08-07 14:00:00,15.19,15.21,15.19,15.19,86400.0,12.1667,12.1827,12.1667,12.1667,86400.0
2008-08-07 14:05:00,15.19,15.2,15.15,15.17,759200.0,12.1667,12.1747,12.1346,12.1506,759200.0
2008-08-07 14:10:00,15.16,15.2,15.15,15.2,114800.0,12.1426,12.1747,12.1346,12.1747,114800.0
2008-08-07 14:15:00,15.2,15.21,15.18,15.19,98800.0,12.1747,12.1827,12.1587,12.1667,98800.0
2008-08-07 14:20:00,15.19,15.2,15.18,15.19,102800.0,12.1667,12.1747,12.1587,12.1667,102800.0
2008-08-07 14:25:00,15.19,15.21,15.19,15.21,125200.0,12.1667,12.1827,12.1667,12.1827,125200.0
2008-08-07 14:30:00,15.21,15.22,15.19,15.22,293200.0,12.1827,12.1907,12.1667,12.1907,293200.0
2008-08-07 14:35:00,15.21,15.23,15.19,15.22,93600.0,12.1827,12.1987,12.1667,12.1907,93600.0
2008-08-07 14:40:00,15.22,15.22,15.2,15.21,83200.0,12.1907,12.1907,12.1747,12.1827,83200.0
2008-08-07 14:45:00,15.21,15.21,15.19,15.21,145200.0,12.1827,12.1827,12.1667,12.1827,145200.0
2008-08-07 14:50:00,15.2,15.22,15.19,15.21,92000.0,12.1747,12.1907,12.1667,12.1827,92000.0
2008-08-07 14:55:00,15.21,15.22,15.19,15.19,151600.0,12.1827,12.1907,12.1667,12.1667,151600.0
2008-08-07 15:00:00,15.19,15.22,15.18,15.2,244400.0,12.1667,12.1907,12.1587,12.1747,244400.0
2008-08-07 15:05:00,15.2,15.21,15.18,15.2,257600.0,12.1747,12.1827,12.1587,12.1747,257600.0
2008-08-07 15:10:00,15.19,15.2,15.17,15.2,180000.0,12.1667,12.1747,12.1506,12.1747,180000.0
2008-08-07 15:15:00,15.2,15.21,15.19,15.2,173600.0,12.1747,12.1827,12.1667,12.1747,173600.0
2008-08-07 15:20:00,15.2,15.24,15.2,15.24,228000.0,12.1747,12.2067,12.1747,12.2067,228000.0
2008-08-07 15:25:00,15.24,15.27,15.24,15.25,216000.0,12.2067,12.2307,12.2067,12.2147,216000.0
2008-08-07 15:30:00,15.25,15.26,15.22,15.22,481600.0,12.2147,12.2227,12.1907,12.1907,481600.0
2008-08-07 15:35:00,15.22,15.24,15.22,15.23,524000.0,12.1907,12.2067,12.1907,12.1987,524000.0
2008-08-07 15:40:00,15.23,15.27,15.22,15.25,473200.0,12.1987,12.2307,12.1907,12.2147,473200.0
2008-08-07 15:45:00,15.25,15.27,15.24,15.26,388800.0,12.2147,12.2307,12.2067,12.2227,388800.0
2008-08-07 15:50:00,15.26,15.27,15.25,15.27,420800.0,12.2227,12.2307,12.2147,12.2307,420800.0
2008-08-07 15:55:00,15.27,15.28,15.22,15.22,565600.0,12.2307,12.2388,12.1907,12.1907,565600.0
2008-08-08 09:30:00,15.27,15.37,15.13,15.16,185600.0,12.2307,12.3108,12.1186,12.1426,185600.0
2008-08-08 09:35:00,15.16,15.23,15.13,15.2,273200.0,12.1426,12.1987,12.1186,12.1747,273200.0
2008-08-08 09:40:00,15.21,15.25,15.15,15.21,285600.0,12.1827,12.2147,12.1346,12.1827,285600.0
2008-08-08 09:45:00,15.22,15.27,15.18,15.27,152400.0,12.1907,12.2307,12.1587,12.2307,152400.0
2008-08-08 09:50:00,15.27,15.33,15.24,15.32,311200.0,12.2307,12.2788,12.2067,12.2708,311200.0
2008-08-08 09:55:00,15.32,15.32,15.26,15.28,183200.0,12.2708,12.2708,12.2227,12.2388,183200.0
2008-08-08 10:00:00,15.28,15.31,15.25,15.31,144400.0,12.2388,12.2628,12.2147,12.2628,144400.0
2008-08-08 10:05:00,15.31,15.35,15.26,15.35,131600.0,12.2628,12.2948,12.2227,12.2948,131600.0
2008-08-08 10:10:00,15.36,15.45,15.36,15.43,233600.0,12.3028,12.3749,12.3028,12.3589,233600.0
2008-08-08 10:15:00,15.43,15.46,15.4,15.4,150800.0,12.3589,12.3829,12.3349,12.3349,150800.0
2008-08-08 10:20:00,15.4,15.47,15.36,15.42,221600.0,12.3349,12.3909,12.3028,12.3509,221600.0
2008-08-08 10:25:00,15.43,15.46,15.4,15.44,155600.0,12.3589,12.3829,12.3349,12.3669,155600.0
2008-08-08 10:30:00,15.45,15.47,15.42,15.46,129600.0,12.3749,12.3909,12.3509,12.3829,129600.0
2008-08-08 10:35:00,15.47,15.5,15.46,15.47,378400.0,12.3909,12.415,12.3829,12.3909,378400.0
2008-08-08 10:40:00,15.47,15.49,15.42,15.43,161600.0,12.3909,12.407,12.3509,12.3589,161600.0
2008-08-08 10:45:00,15.42,15.43,15.39,15.43,188800.0,12.3509,12.3589,12.3269,12.3589,188800.0
2008-08-08 10:50:00,15.42,15.48,15.42,15.48,178000.0,12.3509,12.3989,12.3509,12.3989,178000.0
2008-08-08 10:55:00,15.48,15.49,15.41,15.43,99200.0,12.3989,12.407,12.3429,12.3589,99200.0
2008-08-08 11:00:00,15.43,15.48,15.43,15.46,92000.0,12.3589,12.3989,12.3589,12.3829,92000.0
2008-08-08 11:05:00,15.45,15.47,15.4,15.4,92400.0,12.3749,12.3909,12.3349,12.3349,92400.0
2008-08-08 11:10:00,15.41,15.48,15.41,15.47,88400.0,12.3429,12.3989,12.3429,12.3909,88400.0
2008-08-08 11:15:00,15.48,15.51,15.47,15.49,180000.0,12.3989,12.423,12.3909,12.407,180000.0
2008-08-08 11:20:00,15.49,15.56,15.49,15.55,232800.0,12.407,12.463,12.407,12.455,232800.0
2008-08-08 11:25:00,15.55,15.56,15.54,15.55,135200.0,12.455,12.463,12.447,12.455,135200.0
2008-08-08 11:30:00,15.55,15.58,15.55,15.56,138000.0,12.455,12.479,12.455,12.463,138000.0
2008-08-08 11:35:00,15.56,15.59,15.55,15.57,120800.0,12.463,12.4871,12.455,12.471,120800.0
2008-08-08 11:40:00,15.57,15.57,15.54,15.55,48000.0,12.471,12.471,12.447,12.455,48000.0
2008-08-08 11:45:00,15.56,15.57,15.56,15.56,42400.0,12.463,12.471,12.463,12.463,42400.0
2008-08-08 11:50:00,15.56,15.61,15.55,15.6,138800.0,12.463,12.5031,12.455,12.4951,138800.0
2008-08-08 11:55:00,15.61,15.63,15.57,15.57,93600.0,12.5031,12.5191,12.471,12.471,93600.0
2008-08-08 12:00:00,15.58,15.59,15.54,15.55,65200.0,12.479,12.4871,12.447,12.455,65200.0
2008-08-08 12:05:00,15.54,15.55,15.52,15.53,92800.0,12.447,12.455,12.431,12.439,92800.0
2008-08-08 12:10:00,15.53,15.56,15.52,15.56,58400.0,12.439,12.463,12.431,12.463,58400.0
2008-08-08 12:15:00,15.56,15.63,15.55,15.63,128000.0,12.463,12.5191,12.455,12.5191,128000.0
2008-08-08 12:20:00,15.63,15.64,15.6,15.63,96000.0,12.5191,12.5271,12.4951,12.5191,96000.0
2008-08-08 12:25:00,15.63,15.65,15.62,15.64,70400.0,12.5191,12.5351,12.5111,12.5271,70400.0
2008-08-08 12:30:00,15.63,15.65,15.62,15.64,88400.0,12.5191,12.5351,12.5111,12.5271,88400.0
2008-08-08 12:35:00,15.64,15.65,15.63,15.63,82400.0,12.5271,12.5351,12.5191,12.5191,82400.0
2008-08-08 12:40:00,15.63,15.63,15.61,15.62,71600.0,12.5191,12.5191,12.5031,12.5111,71600.0
2008-08-08 12:45:00,15.62,15.62,15.59,15.61,73600.0,12.5111,12.5111,12.4871,12.5031,73600.0
2008-08-08 12:50:00,15.61,15.61,15.59,15.59,67600.0,12.5031,12.5031,12.4871,12.4871,67600.0
2008-08-08 12:55:00,15.6,15.6,15.58,15.59,32400.0,12.4951,12.4951,12.479,12.4871,32400.0
2008-08-08 13:00:00,15.59,15.63,15.59,15.63,81200.0,12.4871,12.5191,12.4871,12.5191,81200.0
2008-08-08 13:05:00,15.62,15.65,15.61,15.62,60000.0,12.5111,12.5351,12.5031,12.5111,60000.0
2008-08-08 13:10:00,15.62,15.62,15.58,15.58,53600.0,12.5111,12.5111,12.479,12.479,53600.0
2008-08-08 13:15:00,15.58,15.58,15.56,15.56,50000.0,12.479,12.479,12.463,12.463,50000.0
2008-08-08 13:20:00,15.56,15.59,15.56,15.57,73200.0,12.463,12.4871,12.463,12.471,73200.0
2008-08-08 13:25:00,15.57,15.61,15.56,15.6,104800.0,12.471,12.5031,12.463,12.4951,104800.0
2008-08-08 13:30:00,15.6,15.63,15.58,15.63,130000.0,12.4951,12.5191,12.479,12.5191,130000.0
2008-08-08 13:35:00,15.63,15.63,15.61,15.63,93200.0,12.5191,12.5191,12.5031,12.5191,93200.0
2008-08-08 13:40:00,15.62,15.67,15.62,15.65,99200.0,12.5111,12.5511,12.5111,12.5351,99200.0
2008-08-08 13:45:00,15.65,15.65,15.58,15.59,47200.0,12.5351,12.5351,12.479,12.4871,47200.0
2008-08-08 13:50:00,15.6,15.65,15.6,15.63,81200.0,12.4951,12.5351,12.4951,12.5191,81200.0
2008-08-08 13:55:00,15.63,15.67,15.63,15.65,87600.0,12.5191,12.5511,12.5191,12.5351,87600.0
2008-08-08 14:00:00,15.64,15.67,15.63,15.65,64000.0,12.5271,12.5511,12.5191,12.5351,64000.0
2008-08-08 14:05:00,15.65,15.65,15.63,15.64,72000.0,12.5351,12.5351,12.5191,12.5271,72000.0
2008-08-08 14:10:00,15.64,15.65,15.62,15.65,48000.0,12.5271,12.5351,12.5111,12.5351,48000.0
2008-08-08 14:15:00,15.65,15.68,15.64,15.68,94400.0,12.5351,12.5591,12.5271,12.5591,94400.0
2008-08-08 14:20:00,15.68,15.72,15.68,15.7,201200.0,12.5591,12.5912,12.5591,12.5752,201200.0
2008-08-08 14:25:00,15.7,15.73,15.68,15.72,98000.0,12.5752,12.5992,12.5591,12.5912,98000.0
2008-08-08 14:30:00,15.72,15.75,15.72,15.74,124000.0,12.5912,12.6152,12.5912,12.6072,124000.0
2008-08-08 14:35:00,15.75,15.78,15.74,15.77,174400.0,12.6152,12.6392,12.6072,12.6312,174400.0
2008-08-08 14:40:00,15.77,15.82,15.77,15.79,193600.0,12.6312,12.6713,12.6312,12.6472,193600.0
2008-08-08 14:45:00,15.79,15.82,15.78,15.82,126400.0,12.6472,12.6713,12.6392,12.6713,126400.0
2008-08-08 14:50:00,15.82,15.82,15.79,15.8,153200.0,12.6713,12.6713,12.6472,12.6553,153200.0
2008-08-08 14:55:00,15.8,15.8,15.76,15.76,176800.0,12.6553,12.6553,12.6232,12.6232,176800.0
2008-08-08 15:00:00,15.77,15.79,15.75,15.79,205600.0,12.6312,12.6472,12.6152,12.6472,205600.0
2008-08-08 15:05:00,15.79,15.79,15.76,15.77,123200.0,12.6472,12.6472,12.6232,12.6312,123200.0
2008-08-08 15:10:00,15.77,15.81,15.77,15.79,220800.0,12.6312,12.6633,12.6312,12.6472,220800.0
2008-08-08 15:15:00,15.79,15.79,15.72,15.74,206400.0,12.6472,12.6472,12.5912,12.6072,206400.0
2008-08-08 15:20:00,15.75,15.77,15.74,15.74,163600.0,12.6152,12.6312,12.6072,12.6072,163600.0
2008-08-08 15:25:00,15.74,15.76,15.72,15.72,145600.0,12.6072,12.6232,12.5912,12.5912,145600.0
2008-08-08 15:30:00,15.72,15.75,15.71,15.74,223200.0,12.5912,12.6152,12.5832,12.6072,223200.0
2008-08-08 15:35:00,15.74,15.77,15.71,15.75,240000.0,12.6072,12.6312,12.5832,12.6152,240000.0
2008-08-08 15:40:00,15.75,15.77,15.72,15.74,233600.0,12.6152,12.6312,12.5912,12.6072,233600.0
2008-08-08 15:45:00,15.74,15.77,15.73,15.75,308000.0,12.6072,12.6312,12.5992,12.6152,308000.0
2008-08-08 15:50:00,15.76,15.78,15.74,15.75,390400.0,12.6232,12.6392,12.6072,12.6152,390400.0
2008-08-08 15:55:00,15.75,15.77,15.71,15.72,515600.0,12.6152,12.6312,12.5832,12.5912,515600.0
2008-08-11 09:30:00,15.76,15.76,15.58,15.71,169600.0,12.6232,12.6232,12.479,12.5832,169600.0
2008-08-11 09:35:00,15.72,15.72,15.59,15.66,106800.0,12.5912,12.5912,12.4871,12.5431,106800.0
2008-08-11 09:40:00,15.66,15.81,15.66,15.8,196400.0,12.5431,12.6633,12.5431,12.6553,196400.0
2008-08-11 09:45:00,15.79,15.81,15.73,15.73,82400.0,12.6472,12.6633,12.5992,12.5992,82400.0
2008-08-11 09:50:00,15.73,15.78,15.73,15.77,94400.0,12.5992,12.6392,12.5992,12.6312,94400.0
2008-08-11 09:55:00,15.77,15.87,15.74,15.82,125600.0,12.6312,12.7113,12.6072,12.6713,125600.0
2008-08-11 10:00:00,15.81,15.84,15.8,15.81,207600.0,12.6633,12.6873,12.6553,12.6633,207600.0
2008-08-11 10:05:00,15.83,15.83,15.76,15.78,137200.0,12.6793,12.6793,12.6232,12.6392,137200.0
2008-08-11 10:10:00,15.78,15.78,15.73,15.73,67200.0,12.6392,12.6392,12.5992,12.5992,67200.0
2008-08-11 10:15:00,15.74,15.79,15.74,15.78,96000.0,12.6072,12.6472,12.6072,12.6392,96000.0
2008-08-11 10:20:00,15.79,15.85,15.78,15.81,115600.0,12.6472,12.6953,12.6392,12.6633,115600.0
2008-08-11 10:25:00,15.8,15.81,15.77,15.78,49200.0,12.6553,12.6633,12.6312,12.6392,49200.0
2008-08-11 10:30:00,15.75,15.79,15.74,15.74,44000.0,12.6152,12.6472,12.6072,12.6072,44000.0
2008-08-11 10:35:00,15.74,15.74,15.69,15.71,106400.0,12.6072,12.6072,12.5671,12.5832,106400.0
2008-08-11 10:40:00,15.71,15.72,15.71,15.72,45200.0,12.5832,12.5912,12.5832,12.5912,45200.0
2008-08-11 10:45:00,15.72,15.76,15.7,15.75,72000.0,12.5912,12.6232,12.5752,12.6152,72000.0
2008-08-11 10:50:00,15.76,15.8,15.75,15.77,75200.0,12.6232,12.6553,12.6152,12.6312,75200.0
2008-08-11 10:55:00,15.77,15.82,15.76,15.8,136800.0,12.6312,12.6713,12.6232,12.6553,136800.0
2008-08-11 11:00:00,15.8,15.85,15.79,15.85,62800.0,12.6553,12.6953,12.6472,12.6953,62800.0
2008-08-11 11:05:00,15.86,15.89,15.85,15.88,119600.0,12.7033,12.7273,12.6953,12.7193,119600.0
2008-08-11 11:10:00,15.88,15.89,15.8,15.81,70800.0,12.7193,12.7273,12.6553,12.6633,70800.0
2008-08-11 11:15:00,15.81,15.86,15.81,15.86,55600.0,12.6633,12.7033,12.6633,12.7033,55600.0
2008-08-11 11:20:00,15.86,15.86,15.81,15.85,46800.0,12.7033,12.7033,12.6633,12.6953,46800.0
2008-08-11 11:25:00,15.84,15.87,15.84,15.86,120000.0,12.6873,12.7113,12.6873,12.7033,120000.0
2008-08-11 11:30:00,15.85,15.87,15.85,15.86,23200.0,12.6953,12.7113,12.6953,12.7033,23200.0
2008-08-11 11:35:00,15.87,15.95,15.87,15.94,81200.0,12.7113,12.7754,12.7113,12.7674,81200.0
2008-08-11 11:40:00,15.94,15.96,15.93,15.96,106800.0,12.7674,12.7834,12.7594,12.7834,106800.0
2008-08-11 11:45:00,15.96,15.99,15.96,15.98,313200.0,12.7834,12.8074,12.7834,12.7994,313200.0
2008-08-11 11:50:00,15.98,16.01,15.98,15.99,104800.0,12.7994,12.8235,12.7994,12.8074,104800.0
2008-08-11 11:55:00,15.99,16.0,15.96,15.97,86400.0,12.8074,12.8154,12.7834,12.7914,86400.0
2008-08-11 12:00:00,15.97,16.02,15.97,16.01,142400.0,12.7914,12.8315,12.7914,12.8235,142400.0
2008-08-11 12:05:00,16.0,16.02,16.0,16.0,40800.0,12.8154,12.8315,12.8154,12.8154,40800.0
2008-08-11 12:10:00,15.99,16.02,15.99,16.01,65600.0,12.8074,12.8315,12.8074,12.8235,65600.0
2008-08-11 12:15:00,16.01,16.06,16.01,16.05,61200.0,12.8235,12.8635,12.8235,12.8555,61200.0
2008-08-11 12:20:00,16.05,16.06,16.05,16.05,46800.0,12.8555,12.8635,12.8555,12.8555,46800.0
2008-08-11 12:25:00,16.05,16.1,16.05,16.08,94400.0,12.8555,12.8955,12.8555,12.8795,94400.0
2008-08-11 12:30:00,16.08,16.11,16.07,16.11,51600.0,12.8795,12.9036,12.8715,12.9036,51600.0
2008-08-11 12:35:00,16.11,16.12,16.09,16.1,99200.0,12.9036,12.9116,12.8875,12.8955,99200.0
2008-08-11 12:40:00,16.11,16.14,16.11,16.13,93200.0,12.9036,12.9276,12.9036,12.9196,93200.0
2008-08-11 12:45:00,16.13,16.14,16.09,16.09,86800.0,12.9196,12.9276,12.8875,12.8875,86800.0
2008-08-11 12:50:00,16.09,16.11,16.09,16.09,79600.0,12.8875,12.9036,12.8875,12.8875,79600.0
2008-08-11 12:55:00,16.09,16.1,16.08,16.09,60400.0,12.8875,12.8955,12.8795,12.8875,60400.0
2008-08-11 13:00:00,16.09,16.09,16.05,16.06,176000.0,12.8875,12.8875,12.8555,12.8635,176000.0
2008-08-11 13:05:00,16.06,16.08,16.06,16.07,443600.0,12.8635,12.8795,12.8635,12.8715,443600.0
2008-08-11 13:10:00,16.08,16.14,16.07,16.12,104400.0,12.8795,12.9276,12.8715,12.9116,104400.0
2008-08-11 13:15:00,16.12,16.15,16.12,16.13,86800.0,12.9116,12.9356,12.9116,12.9196,86800.0
2008-08-11 13:20:00,16.13,16.18,16.12,16.17,210000.0,12.9196,12.9596,12.9116,12.9516,210000.0
2008-08-11 13:25:00,16.17,16.2,16.16,16.19,234000.0,12.9516,12.9756,12.9436,12.9676,234000.0
2008-08-11 13:30:00,16.2,16.2,16.17,16.18,236800.0,12.9756,12.9756,12.9516,12.9596,236800.0
2008-08-11 13:35:00,16.18,16.2,16.15,16.15,260400.0,12.9596,12.9756,12.9356,12.9356,260400.0
2008-08-11 13:40:00,16.15,16.16,16.12,16.13,73600.0,12.9356,12.9436,12.9116,12.9196,73600.0
2008-08-11 13:45:00,16.13,16.16,16.13,16.15,156400.0,12.9196,12.9436,12.9196,12.9356,156400.0
2008-08-11 13:50:00,16.15,16.16,16.13,16.15,80800.0,12.9356,12.9436,12.9196,12.9356,80800.0
2008-08-11 13:55:00,16.15,16.16,16.08,16.1,110000.0,12.9356,12.9436,12.8795,12.8955,110000.0
2008-08-11 14:00:00,16.1,16.1,16.07,16.09,207200.0,12.8955,12.8955,12.8715,12.8875,207200.0
2008-08-11 14:05:00,16.1,16.11,16.08,16.09,116800.0,12.8955,12.9036,12.8795,12.8875,116800.0
2008-08-11 14:10:00,16.09,16.09,16.08,16.08,228800.0,12.8875,12.8875,12.8795,12.8795,228800.0
2008-08-11 14:15:00,16.08,16.09,15.96,16.0,268000.0,12.8795,12.8875,12.7834,12.8154,268000.0
2008-08-11 14:20:00,16.0,16.01,15.98,15.99,263600.0,12.8154,12.8235,12.7994,12.8074,263600.0
2008-08-11 14:25:00,16.0,16.01,15.98,15.98,254000.0,12.8154,12.8235,12.7994,12.7994,254000.0
2008-08-11 14:30:00,15.98,15.98,15.91,15.92,261600.0,12.7994,12.7994,12.7434,12.7514,261600.0
2008-08-11 14:35:00,15.92,15.95,15.86,15.95,100400.0,12.7514,12.7754,12.7033,12.7754,100400.0
2008-08-11 14:40:00,15.95,15.95,15.87,15.87,98800.0,12.7754,12.7754,12.7113,12.7113,98800.0
2008-08-11 14:45:00,15.87,15.92,15.87,15.89,185200.0,12.7113,12.7514,12.7113,12.7273,185200.0
2008-08-11 14:50:00,15.88,15.9,15.85,15.86,104800.0,12.7193,12.7354,12.6953,12.7033,104800.0
2008-08-11 14:55:00,15.86,15.9,15.85,15.88,116800.0,12.7033,12.7354,12.6953,12.7193,116800.0
2008-08-11 15:00:00,15.89,15.95,15.88,15.95,98000.0,12.7273,12.7754,12.7193,12.7754,98000.0
2008-08-11 15:05:00,15.95,15.97,15.92,15.93,112000.0,12.7754,12.7914,12.7514,12.7594,112000.0
2008-08-11 15:10:00,15.93,15.93,15.87,15.88,232000.0,12.7594,12.7594,12.7113,12.7193,232000.0
2008-08-11 15:15:00,15.87,15.88,15.85,15.87,280400.0,12.7113,12.7193,12.6953,12.7113,280400.0
2008-08-11 15:20:00,15.87,15.88,15.82,15.84,541600.0,12.7113,12.7193,12.6713,12.6873,541600.0
2008-08-11 15:25:00,15.84,15.86,15.8,15.8,448800.0,12.6873,12.7033,12.6553,12.6553,448800.0
2008-08-11 15:30:00,15.8,15.81,15.74,15.74,371600.0,12.6553,12.6633,12.6072,12.6072,371600.0
2008-08-11 15:35:00,15.74,15.83,15.72,15.81,434800.0,12.6072,12.6793,12.5912,12.6633,434800.0
2008-08-11 15:40:00,15.81,15.83,15.8,15.8,277600.0,12.6633,12.6793,12.6553,12.6553,277600.0
2008-08-11 15:45:00,15.8,15.8,15.76,15.8,470400.0,12.6553,12.6553,12.6232,12.6553,470400.0
2008-08-11 15:50:00,15.8,15.8,15.8,15.8,459200.0,12.6553,12.6553,12.6553,12.6553,459200.0
2008-08-11 15:55:00,15.8,15.82,15.79,15.8,956400.0,12.6553,12.6713,12.6472,12.6553,956400.0
2008-08-12 09:30:00,15.68,15.76,15.66,15.75,266400.0,12.5591,12.6232,12.5431,12.6152,266400.0
2008-08-12 09:35:00,15.76,15.79,15.68,15.72,165600.0,12.6232,12.6472,12.5591,12.5912,165600.0
2008-08-12 09:40:00,15.73,15.79,15.7,15.75,188400.0,12.5992,12.6472,12.5752,12.6152,188400.0
2008-08-12 09:45:00,15.76,15.8,15.7,15.72,210000.0,12.6232,12.6553,12.5752,12.5912,210000.0
2008-08-12 09:50:00,15.72,15.8,15.7,15.74,284400.0,12.5912,12.6553,12.5752,12.6072,284400.0
2008-08-12 09:55:00,15.74,15.78,15.7,15.78,188400.0,12.6072,12.6392,12.5752,12.6392,188400.0
2008-08-12 10:00:00,15.78,15.8,15.76,15.79,343200.0,12.6392,12.6553,12.6232,12.6472,343200.0
2008-08-12 10:05:00,15.8,15.85,15.78,15.78,145200.0,12.6553,12.6953,12.6392,12.6392,145200.0
2008-08-12 10:10:00,15.78,15.8,15.76,15.79,102000.0,12.6392,12.6553,12.6232,12.6472,102000.0
2008-08-12 10:15:00,15.8,15.8,15.78,15.78,38800.0,12.6553,12.6553,12.6392,12.6392,38800.0
2008-08-12 10:20:00,15.78,15.79,15.74,15.76,38400.0,12.6392,12.6472,12.6072,12.6232,38400.0
2008-08-12 10:25:00,15.76,15.76,15.69,15.7,54800.0,12.6232,12.6232,12.5671,12.5752,54800.0
2008-08-12 10:30:00,15.71,15.71,15.68,15.69,68400.0,12.5832,12.5832,12.5591,12.5671,68400.0
2008-08-12 10:35:00,15.68,15.71,15.67,15.67,142400.0,12.5591,12.5832,12.5511,12.5511,142400.0
2008-08-12 10:40:00,15.67,15.69,15.66,15.68,160800.0,12.5511,12.5671,12.5431,12.5591,160800.0
2008-08-12 10:45:00,15.68,15.69,15.67,15.69,105600.0,12.5591,12.5671,12.5511,12.5671,105600.0
2008-08-12 10:50:00,15.69,15.69,15.64,15.65,100000.0,12.5671,12.5671,12.5271,12.5351,100000.0
2008-08-12 10:55:00,15.65,15.65,15.61,15.62,119200.0,12.5351,12.5351,12.5031,12.5111,119200.0
2008-08-12 11:00:00,15.62,15.65,15.62,15.63,51600.0,12.5111,12.5351,12.5111,12.5191,51600.0
2008-08-12 11:05:00,15.63,15.69,15.62,15.67,52000.0,12.5191,12.5671,12.5111,12.5511,52000.0
2008-08-12 11:10:00,15.68,15.69,15.66,15.68,38400.0,12.5591,12.5671,12.5431,12.5591,38400.0
2008-08-12 11:15:00,15.67,15.68,15.65,15.65,300000.0,12.5511,12.5591,12.5351,12.5351,300000.0
2008-08-12 11:20:00,15.64,15.65,15.63,15.63,65200.0,12.5271,12.5351,12.5191,12.5191,65200.0
2008-08-12 11:25:00,15.63,15.65,15.63,15.65,96800.0,12.5191,12.5351,12.5191,12.5351,96800.0
2008-08-12 11:30:00,15.65,15.65,15.63,15.65,94800.0,12.5351,12.5351,12.5191,12.5351,94800.0
2008-08-12 11:35:00,15.64,15.65,15.61,15.61,59200.0,12.5271,12.5351,12.5031,12.5031,59200.0
2008-08-12 11:40:00,15.61,15.62,15.59,15.59,114800.0,12.5031,12.5111,12.4871,12.4871,114800.0
2008-08-12 11:45:00,15.59,15.61,15.58,15.58,109600.0,12.4871,12.5031,12.479,12.479,109600.0
2008-08-12 11:50:00,15.58,15.59,15.56,15.59,54000.0,12.479,12.4871,12.463,12.4871,54000.0
2008-08-12 11:55:00,15.59,15.59,15.57,15.59,49200.0,12.4871,12.4871,12.471,12.4871,49200.0
2008-08-12 12:00:00,15.59,15.63,15.59,15.63,234800.0,12.4871,12.5191,12.4871,12.5191,234800.0
2008-08-12 12:05:00,15.63,15.65,15.63,15.63,102800.0,12.5191,12.5351,12.5191,12.5191,102800.0
2008-08-12 12:10:00,15.63,15.64,15.62,15.62,65200.0,12.5191,12.5271,12.5111,12.5111,65200.0
2008-08-12 12:15:00,15.63,15.64,15.62,15.64,42400.0,12.5191,12.5271,12.5111,12.5271,42400.0
2008-08-12 12:20:00,15.63,15.65,15.63,15.65,52800.0,12.5191,12.5351,12.5191,12.5351,52800.0
2008-08-12 12:25:00,15.65,15.65,15.64,15.65,250400.0,12.5351,12.5351,12.5271,12.5351,250400.0
2008-08-12 12:30:00,15.65,15.65,15.61,15.62,46000.0,12.5351,12.5351,12.5031,12.5111,46000.0
2008-08-12 12:35:00,15.62,15.63,15.58,15.58,68800.0,12.5111,12.5191,12.479,12.479,68800.0
2008-08-12 12:40:00,15.58,15.59,15.56,15.57,103600.0,12.479,12.4871,12.463,12.471,103600.0
2008-08-12 12:45:00,15.58,15.58,15.56,15.58,66000.0,12.479,12.479,12.463,12.479,66000.0
2008-08-12 12:50:00,15.57,15.59,15.56,15.59,106000.0,12.471,12.4871,12.463,12.4871,106000.0
2008-08-12 12:55:00,15.59,15.65,15.57,15.64,72800.0,12.4871,12.5351,12.471,12.5271,72800.0
2008-08-12 13:00:00,15.64,15.64,15.61,15.63,80400.0,12.5271,12.5271,12.5031,12.5191,80400.0
2008-08-12 13:05:00,15.62,15.63,15.6,15.61,40400.0,12.5111,12.5191,12.4951,12.5031,40400.0
2008-08-12 13:10:00,15.61,15.63,15.61,15.61,44400.0,12.5031,12.5191,12.5031,12.5031,44400.0
2008-08-12 13:15:00,15.62,15.62,15.59,15.6,40000.0,12.5111,12.5111,12.4871,12.4951,40000.0
2008-08-12 13:20:00,15.6,15.61,15.57,15.59,48800.0,12.4951,12.5031,12.471,12.4871,48800.0
2008-08-12 13:25:00,15.59,15.6,15.57,15.59,60400.0,12.4871,12.4951,12.471,12.4871,60400.0
2008-08-12 13:30:00,15.59,15.59,15.52,15.57,112800.0,12.4871,12.4871,12.431,12.471,112800.0
2008-08-12 13:35:00,15.57,15.58,15.54,15.55,70800.0,12.471,12.479,12.447,12.455,70800.0
2008-08-12 13:40:00,15.55,15.57,15.53,15.54,70000.0,12.455,12.471,12.439,12.447,70000.0
2008-08-12 13:45:00,15.55,15.56,15.53,15.55,44800.0,12.455,12.463,12.439,12.455,44800.0
2008-08-12 13:50:00,15.55,15.57,15.55,15.56,116800.0,12.455,12.471,12.455,12.463,116800.0
2008-08-12 13:55:00,15.56,15.56,15.53,15.55,399200.0,12.463,12.463,12.439,12.455,399200.0
2008-08-12 14:00:00,15.54,15.55,15.52,15.52,151600.0,12.447,12.455,12.431,12.431,151600.0
2008-08-12 14:05:00,15.52,15.54,15.47,15.48,256800.0,12.431,12.447,12.3909,12.3989,256800.0
2008-08-12 14:10:00,15.47,15.55,15.47,15.54,67600.0,12.3909,12.455,12.3909,12.447,67600.0
2008-08-12 14:15:00,15.54,15.54,15.47,15.51,169600.0,12.447,12.447,12.3909,12.423,169600.0
2008-08-12 14:20:00,15.52,15.54,15.5,15.53,86400.0,12.431,12.447,12.415,12.439,86400.0
2008-08-12 14:25:00,15.54,15.58,15.53,15.56,48800.0,12.447,12.479,12.439,12.463,48800.0
2008-08-12 14:30:00,15.56,15.57,15.54,15.57,42800.0,12.463,12.471,12.447,12.471,42800.0
2008-08-12 14:35:00,15.57,15.59,15.54,15.56,154800.0,12.471,12.4871,12.447,12.463,154800.0
2008-08-12 14:40:00,15.55,15.56,15.55,15.55,59200.0,12.455,12.463,12.455,12.455,59200.0
2008-08-12 14:45:00,15.55,15.56,15.54,15.55,92400.0,12.455,12.463,12.447,12.455,92400.0
2008-08-12 14:50:00,15.55,15.56,15.54,15.55,102400.0,12.455,12.463,12.447,12.455,102400.0
2008-08-12 14:55:00,15.55,15.57,15.5,15.51,110800.0,12.455,12.471,12.415,12.423,110800.0
2008-08-12 15:00:00,15.51,15.51,15.44,15.44,226400.0,12.423,12.423,12.3669,12.3669,226400.0
2008-08-12 15:05:00,15.44,15.49,15.43,15.47,148000.0,12.3669,12.407,12.3589,12.3909,148000.0
2008-08-12 15:10:00,15.47,15.47,15.41,15.43,272000.0,12.3909,12.3909,12.3429,12.3589,272000.0
2008-08-12 15:15:00,15.44,15.44,15.4,15.44,344400.0,12.3669,12.3669,12.3349,12.3669,344400.0
2008-08-12 15:20:00,15.43,15.44,15.41,15.44,160000.0,12.3589,12.3669,12.3429,12.3669,160000.0
2008-08-12 15:25:00,15.44,15.48,15.43,15.45,198400.0,12.3669,12.3989,12.3589,12.3749,198400.0
2008-08-12 15:30:00,15.45,15.46,15.41,15.43,491600.0,12.3749,12.3829,12.3429,12.3589,491600.0
2008-08-12 15:35:00,15.43,15.48,15.43,15.46,448400.0,12.3589,12.3989,12.3589,12.3829,448400.0
2008-08-12 15:40:00,15.47,15.53,15.43,15.49,550800.0,12.3909,12.439,12.3589,12.407,550800.0
2008-08-12 15:45:00,15.49,15.53,15.49,15.52,409200.0,12.407,12.439,12.407,12.431,409200.0
2008-08-12 15:50:00,15.53,15.54,15.51,15.52,395600.0,12.439,12.447,12.423,12.431,395600.0
2008-08-12 15:55:00,15.53,15.53,15.5,15.5,679600.0,12.439,12.439,12.415,12.415,679600.0
2008-08-13 09:30:00,15.61,15.66,15.58,15.61,223600.0,12.5031,12.5431,12.479,12.5031,223600.0
2008-08-13 09:35:00,15.61,15.61,15.46,15.47,236000.0,12.5031,12.5031,12.3829,12.3909,236000.0
2008-08-13 09:40:00,15.47,15.47,15.3,15.34,220800.0,12.3909,12.3909,12.2548,12.2868,220800.0
2008-08-13 09:45:00,15.36,15.38,15.31,15.35,98000.0,12.3028,12.3189,12.2628,12.2948,98000.0
2008-08-13 09:50:00,15.34,15.38,15.32,15.35,163600.0,12.2868,12.3189,12.2708,12.2948,163600.0
2008-08-13 09:55:00,15.35,15.4,15.35,15.38,106400.0,12.2948,12.3349,12.2948,12.3189,106400.0
2008-08-13 10:00:00,15.38,15.44,15.35,15.44,94000.0,12.3189,12.3669,12.2948,12.3669,94000.0
2008-08-13 10:05:00,15.44,15.44,15.41,15.43,60400.0,12.3669,12.3669,12.3429,12.3589,60400.0
2008-08-13 10:10:00,15.43,15.47,15.43,15.43,110800.0,12.3589,12.3909,12.3589,12.3589,110800.0
2008-08-13 10:15:00,15.44,15.46,15.42,15.46,84000.0,12.3669,12.3829,12.3509,12.3829,84000.0
2008-08-13 10:20:00,15.45,15.45,15.4,15.4,112000.0,12.3749,12.3749,12.3349,12.3349,112000.0
2008-08-13 10:25:00,15.4,15.41,15.37,15.38,79600.0,12.3349,12.3429,12.3108,12.3189,79600.0
2008-08-13 10:30:00,15.38,15.4,15.34,15.34,104800.0,12.3189,12.3349,12.2868,12.2868,104800.0
2008-08-13 10:35:00,15.34,15.35,15.25,15.26,160800.0,12.2868,12.2948,12.2147,12.2227,160800.0
2008-08-13 10:40:00,15.26,15.3,15.24,15.25,228000.0,12.2227,12.2548,12.2067,12.2147,228000.0
2008-08-13 10:45:00,15.25,15.27,15.25,15.27,329600.0,12.2147,12.2307,12.2147,12.2307,329600.0
2008-08-13 10:50:00,15.26,15.28,15.25,15.26,76000.0,12.2227,12.2388,12.2147,12.2227,76000.0
2008-08-13 10:55:00,15.27,15.29,15.26,15.29,66800.0,12.2307,12.2468,12.2227,12.2468,66800.0
2008-08-13 11:00:00,15.3,15.31,15.28,15.29,56000.0,12.2548,12.2628,12.2388,12.2468,56000.0
2008-08-13 11:05:00,15.29,15.3,15.25,15.26,74800.0,12.2468,12.2548,12.2147,12.2227,74800.0
2008-08-13 11:10:00,15.26,15.28,15.25,15.26,87600.0,12.2227,12.2388,12.2147,12.2227,87600.0
2008-08-13 11:15:00,15.26,15.33,15.25,15.32,66800.0,12.2227,12.2788,12.2147,12.2708,66800.0
2008-08-13 11:20:00,15.32,15.33,15.29,15.3,127600.0,12.2708,12.2788,12.2468,12.2548,127600.0
2008-08-13 11:25:00,15.29,15.31,15.27,15.3,52400.0,12.2468,12.2628,12.2307,12.2548,52400.0
2008-08-13 11:30:00,15.3,15.31,15.27,15.27,45200.0,12.2548,12.2628,12.2307,12.2307,45200.0
2008-08-13 11:35:00,15.27,15.31,15.26,15.31,47200.0,12.2307,12.2628,12.2227,12.2628,47200.0
2008-08-13 11:40:00,15.31,15.31,15.25,15.28,65200.0,12.2628,12.2628,12.2147,12.2388,65200.0
2008-08-13 11:45:00,15.28,15.29,15.26,15.28,57200.0,12.2388,12.2468,12.2227,12.2388,57200.0
2008-08-13 11:50:00,15.29,15.31,15.29,15.3,91600.0,12.2468,12.2628,12.2468,12.2548,91600.0
2008-08-13 11:55:00,15.3,15.33,15.29,15.32,66400.0,12.2548,12.2788,12.2468,12.2708,66400.0
2008-08-13 12:00:00,15.31,15.33,15.3,15.33,163600.0,12.2628,12.2788,12.2548,12.2788,163600.0
2008-08-13 12:05:00,15.33,15.34,15.28,15.28,72800.0,12.2788,12.2868,12.2388,12.2388,72800.0
2008-08-13 12:10:00,15.28,15.28,15.26,15.28,70400.0,12.2388,12.2388,12.2227,12.2388,70400.0
2008-08-13 12:15:00,15.28,15.31,15.27,15.29,43200.0,12.2388,12.2628,12.2307,12.2468,43200.0
2008-08-13 12:20:00,15.28,15.3,15.26,15.29,85600.0,12.2388,12.2548,12.2227,12.2468,85600.0
2008-08-13 12:25:00,15.3,15.31,15.28,15.3,44000.0,12.2548,12.2628,12.2388,12.2548,44000.0
2008-08-13 12:30:00,15.3,15.36,15.29,15.36,72400.0,12.2548,12.3028,12.2468,12.3028,72400.0
2008-08-13 12:35:00,15.36,15.38,15.35,15.38,59200.0,12.3028,12.3189,12.2948,12.3189,59200.0
2008-08-13 12:40:00,15.37,15.4,15.35,15.35,51600.0,12.3108,12.3349,12.2948,12.2948,51600.0
2008-08-13 12:45:00,15.36,15.38,15.36,15.36,30800.0,12.3028,12.3189,12.3028,12.3028,30800.0
2008-08-13 12:50:00,15.36,15.37,15.35,15.37,33600.0,12.3028,12.3108,12.2948,12.3108,33600.0
2008-08-13 12:55:00,15.37,15.4,15.37,15.39,37600.0,12.3108,12.3349,12.3108,12.3269,37600.0
2008-08-13 13:00:00,15.39,15.4,15.38,15.4,84400.0,12.3269,12.3349,12.3189,12.3349,84400.0
2008-08-13 13:05:00,15.4,15.4,15.36,15.36,50400.0,12.3349,12.3349,12.3028,12.3028,50400.0
2008-08-13 13:10:00,15.36,15.36,15.33,15.35,51600.0,12.3028,12.3028,12.2788,12.2948,51600.0
2008-08-13 13:15:00,15.34,15.39,15.34,15.39,31600.0,12.2868,12.3269,12.2868,12.3269,31600.0
2008-08-13 13:20:00,15.4,15.42,15.38,15.42,27600.0,12.3349,12.3509,12.3189,12.3509,27600.0
2008-08-13 13:25:00,15.42,15.46,15.42,15.45,35200.0,12.3509,12.3829,12.3509,12.3749,35200.0
2008-08-13 13:30:00,15.45,15.48,15.44,15.45,118000.0,12.3749,12.3989,12.3669,12.3749,118000.0
2008-08-13 13:35:00,15.44,15.5,15.44,15.49,53200.0,12.3669,12.415,12.3669,12.407,53200.0
2008-08-13 13:40:00,15.49,15.53,15.49,15.49,67200.0,12.407,12.439,12.407,12.407,67200.0
2008-08-13 13:45:00,15.49,15.5,15.44,15.44,68800.0,12.407,12.415,12.3669,12.3669,68800.0
2008-08-13 13:50:00,15.44,15.51,15.44,15.48,54400.0,12.3669,12.423,12.3669,12.3989,54400.0
2008-08-13 13:55:00,15.48,15.56,15.48,15.54,93200.0,12.3989,12.463,12.3989,12.447,93200.0
2008-08-13 14:00:00,15.54,15.57,15.53,15.54,127200.0,12.447,12.471,12.439,12.447,127200.0
2008-08-13 14:05:00,15.54,15.55,15.51,15.52,90000.0,12.447,12.455,12.423,12.431,90000.0
2008-08-13 14:10:00,15.51,15.53,15.5,15.53,101600.0,12.423,12.439,12.415,12.439,101600.0
2008-08-13 14:15:00,15.53,15.54,15.51,15.53,63600.0,12.439,12.447,12.423,12.439,63600.0
2008-08-13 14:20:00,15.53,15.53,15.48,15.52,117200.0,12.439,12.439,12.3989,12.431,117200.0
2008-08-13 14:25:00,15.51,15.53,15.48,15.52,105200.0,12.423,12.439,12.3989,12.431,105200.0
2008-08-13 14:30:00,15.52,15.54,15.52,15.54,90000.0,12.431,12.447,12.431,12.447,90000.0
2008-08-13 14:35:00,15.54,15.56,15.53,15.53,190000.0,12.447,12.463,12.439,12.439,190000.0
2008-08-13 14:40:00,15.53,15.58,15.52,15.57,123600.0,12.439,12.479,12.431,12.471,123600.0
2008-08-13 14:45:00,15.58,15.59,15.51,15.51,236000.0,12.479,12.4871,12.423,12.423,236000.0
2008-08-13 14:50:00,15.52,15.52,15.48,15.51,73200.0,12.431,12.431,12.3989,12.423,73200.0
2008-08-13 14:55:00,15.51,15.56,15.5,15.54,141200.0,12.423,12.463,12.415,12.447,141200.0
2008-08-13 15:00:00,15.54,15.56,15.5,15.51,150000.0,12.447,12.463,12.415,12.423,150000.0
2008-08-13 15:05:00,15.52,15.52,15.47,15.49,74400.0,12.431,12.431,12.3909,12.407,74400.0
2008-08-13 15:10:00,15.49,15.53,15.48,15.52,126400.0,12.407,12.439,12.3989,12.431,126400.0
2008-08-13 15:15:00,15.53,15.53,15.48,15.49,97600.0,12.439,12.439,12.3989,12.407,97600.0
2008-08-13 15:20:00,15.5,15.5,15.44,15.47,104400.0,12.415,12.415,12.3669,12.3909,104400.0
2008-08-13 15:25:00,15.47,15.5,15.45,15.48,103600.0,12.3909,12.415,12.3749,12.3989,103600.0
2008-08-13 15:30:00,15.48,15.49,15.42,15.46,158800.0,12.3989,12.407,12.3509,12.3829,158800.0
2008-08-13 15:35:00,15.47,15.5,15.44,15.44,167600.0,12.3909,12.415,12.3669,12.3669,167600.0
2008-08-13 15:40:00,15.45,15.47,15.41,15.44,159600.0,12.3749,12.3909,12.3429,12.3669,159600.0
2008-08-13 15:45:00,15.44,15.45,15.42,15.43,88400.0,12.3669,12.3749,12.3509,12.3589,88400.0
2008-08-13 15:50:00,15.44,15.48,15.41,15.47,215200.0,12.3669,12.3989,12.3429,12.3909,215200.0
2008-08-13 15:55:00,15.47,15.5,15.47,15.48,257200.0,12.3909,12.415,12.3909,12.3989,257200.0
2008-08-14 09:30:00,15.42,15.42,15.34,15.39,157200.0,12.3509,12.3509,12.2868,12.3269,157200.0
2008-08-14 09:35:00,15.39,15.45,15.34,15.38,80400.0,12.3269,12.3749,12.2868,12.3189,80400.0
2008-08-14 09:40:00,15.41,15.47,15.38,15.39,54800.0,12.3429,12.3909,12.3189,12.3269,54800.0
2008-08-14 09:45:00,15.4,15.48,15.38,15.39,76800.0,12.3349,12.3989,12.3189,12.3269,76800.0
2008-08-14 09:50:00,15.39,15.44,15.35,15.4,244000.0,12.3269,12.3669,12.2948,12.3349,244000.0
2008-08-14 09:55:00,15.4,15.45,15.35,15.44,94000.0,12.3349,12.3749,12.2948,12.3669,94000.0
2008-08-14 10:00:00,15.44,15.45,15.37,15.42,82000.0,12.3669,12.3749,12.3108,12.3509,82000.0
2008-08-14 10:05:00,15.42,15.46,15.4,15.45,70800.0,12.3509,12.3829,12.3349,12.3749,70800.0
2008-08-14 10:10:00,15.45,15.45,15.38,15.4,140800.0,12.3749,12.3749,12.3189,12.3349,140800.0
2008-08-14 10:15:00,15.4,15.44,15.39,15.43,64400.0,12.3349,12.3669,12.3269,12.3589,64400.0
2008-08-14 10:20:00,15.43,15.43,15.38,15.38,99600.0,12.3589,12.3589,12.3189,12.3189,99600.0
2008-08-14 10:25:00,15.38,15.44,15.36,15.44,56400.0,12.3189,12.3669,12.3028,12.3669,56400.0
2008-08-14 10:30:00,15.44,15.49,15.44,15.49,84400.0,12.3669,12.407,12.3669,12.407,84400.0
2008-08-14 10:35:00,15.48,15.5,15.46,15.49,58400.0,12.3989,12.415,12.3829,12.407,58400.0
2008-08-14 10:40:00,15.48,15.55,15.47,15.54,66400.0,12.3989,12.455,12.3909,12.447,66400.0
2008-08-14 10:45:00,15.56,15.6,15.49,15.49,104400.0,12.463,12.4951,12.407,12.407,104400.0
2008-08-14 10:50:00,15.51,15.54,15.49,15.49,52000.0,12.423,12.447,12.407,12.407,52000.0
2008-08-14 10:55:00,15.5,15.51,15.46,15.51,42000.0,12.415,12.423,12.3829,12.423,42000.0
2008-08-14 11:00:00,15.51,15.58,15.51,15.58,77200.0,12.423,12.479,12.423,12.479,77200.0
2008-08-14 11:05:00,15.58,15.64,15.58,15.64,100800.0,12.479,12.5271,12.479,12.5271,100800.0
2008-08-14 11:10:00,15.64,15.66,15.63,15.63,84400.0,12.5271,12.5431,12.5191,12.5191,84400.0
2008-08-14 11:15:00,15.63,15.71,15.63,15.68,130000.0,12.5191,12.5832,12.5191,12.5591,130000.0
2008-08-14 11:20:00,15.68,15.68,15.64,15.65,166400.0,12.5591,12.5591,12.5271,12.5351,166400.0
2008-08-14 11:25:00,15.65,15.65,15.61,15.62,82800.0,12.5351,12.5351,12.5031,12.5111,82800.0
2008-08-14 11:30:00,15.62,15.62,15.6,15.61,54000.0,12.5111,12.5111,12.4951,12.5031,54000.0
2008-08-14 11:35:00,15.61,15.63,15.56,15.58,157600.0,12.5031,12.5191,12.463,12.479,157600.0
2008-08-14 11:40:00,15.58,15.59,15.53,15.55,268000.0,12.479,12.4871,12.439,12.455,268000.0
2008-08-14 11:45:00,15.55,15.56,15.53,15.53,80400.0,12.455,12.463,12.439,12.439,80400.0
2008-08-14 11:50:00,15.53,15.55,15.51,15.53,127200.0,12.439,12.455,12.423,12.439,127200.0
2008-08-14 11:55:00,15.54,15.57,15.53,15.54,108400.0,12.447,12.471,12.439,12.447,108400.0
2008-08-14 12:00:00,15.53,15.56,15.51,15.52,122400.0,12.439,12.463,12.423,12.431,122400.0
2008-08-14 12:05:00,15.51,15.57,15.49,15.53,113200.0,12.423,12.471,12.407,12.439,113200.0
2008-08-14 12:10:00,15.54,15.58,15.51,15.51,172000.0,12.447,12.479,12.423,12.423,172000.0
2008-08-14 12:15:00,15.51,15.56,15.5,15.55,150400.0,12.423,12.463,12.415,12.455,150400.0
2008-08-14 12:20:00,15.55,15.56,15.53,15.55,77600.0,12.455,12.463,12.439,12.455,77600.0
2008-08-14 12:25:00,15.55,15.55,15.51,15.54,79600.0,12.455,12.455,12.423,12.447,79600.0
2008-08-14 12:30:00,15.54,15.58,15.53,15.58,150400.0,12.447,12.479,12.439,12.479,150400.0
2008-08-14 12:35:00,15.58,15.61,15.56,15.58,170800.0,12.479,12.5031,12.463,12.479,170800.0
2008-08-14 12:40:00,15.58,15.64,15.58,15.63,175600.0,12.479,12.5271,12.479,12.5191,175600.0
2008-08-14 12:45:00,15.63,15.67,15.61,15.63,260800.0,12.5191,12.5511,12.5031,12.5191,260800.0
2008-08-14 12:50:00,15.63,15.64,15.6,15.61,250800.0,12.5191,12.5271,12.4951,12.5031,250800.0
2008-08-14 12:55:00,15.62,15.62,15.58,15.59,148400.0,12.5111,12.5111,12.479,12.4871,148400.0
2008-08-14 13:00:00,15.59,15.6,15.58,15.58,48000.0,12.4871,12.4951,12.479,12.479,48000.0
2008-08-14 13:05:00,15.59,15.59,15.57,15.58,43600.0,12.4871,12.4871,12.471,12.479,43600.0
2008-08-14 13:10:00,15.58,15.59,15.56,15.58,118400.0,12.479,12.4871,12.463,12.479,118400.0
2008-08-14 13:15:00,15.59,15.59,15.56,15.56,63600.0,12.4871,12.4871,12.463,12.463,63600.0
2008-08-14 13:20:00,15.55,15.58,15.55,15.58,74000.0,12.455,12.479,12.455,12.479,74000.0
2008-08-14 13:25:00,15.57,15.58,15.56,15.56,71600.0,12.471,12.479,12.463,12.463,71600.0
2008-08-14 13:30:00,15.57,15.57,15.53,15.55,134000.0,12.471,12.471,12.439,12.455,134000.0
2008-08-14 13:35:00,15.55,15.55,15.51,15.52,110400.0,12.455,12.455,12.423,12.431,110400.0
2008-08-14 13:40:00,15.52,15.55,15.51,15.51,111600.0,12.431,12.455,12.423,12.423,111600.0
2008-08-14 13:45:00,15.5,15.52,15.47,15.5,104400.0,12.415,12.431,12.3909,12.415,104400.0
2008-08-14 13:50:00,15.51,15.52,15.5,15.52,48000.0,12.423,12.431,12.415,12.431,48000.0
2008-08-14 13:55:00,15.52,15.56,15.5,15.55,83600.0,12.431,12.463,12.415,12.455,83600.0
2008-08-14 14:00:00,15.56,15.56,15.51,15.54,154800.0,12.463,12.463,12.423,12.447,154800.0
2008-08-14 14:05:00,15.53,15.54,15.49,15.54,126800.0,12.439,12.447,12.407,12.447,126800.0
2008-08-14 14:10:00,15.54,15.54,15.49,15.52,68400.0,12.447,12.447,12.407,12.431,68400.0
2008-08-14 14:15:00,15.52,15.55,15.51,15.53,69600.0,12.431,12.455,12.423,12.439,69600.0
2008-08-14 14:20:00,15.54,15.55,15.48,15.48,66000.0,12.447,12.455,12.3989,12.3989,66000.0
2008-08-14 14:25:00,15.48,15.53,15.47,15.5,133200.0,12.3989,12.439,12.3909,12.415,133200.0
2008-08-14 14:30:00,15.5,15.51,15.49,15.5,42800.0,12.415,12.423,12.407,12.415,42800.0
2008-08-14 14:35:00,15.5,15.52,15.49,15.49,78400.0,12.415,12.431,12.407,12.407,78400.0
2008-08-14 14:40:00,15.49,15.52,15.47,15.47,107600.0,12.407,12.431,12.3909,12.3909,107600.0
2008-08-14 14:45:00,15.48,15.48,15.43,15.46,144000.0,12.3989,12.3989,12.3589,12.3829,144000.0
2008-08-14 14:50:00,15.46,15.5,15.46,15.5,77200.0,12.3829,12.415,12.3829,12.415,77200.0
2008-08-14 14:55:00,15.5,15.5,15.45,15.45,74800.0,12.415,12.415,12.3749,12.3749,74800.0
2008-08-14 15:00:00,15.45,15.49,15.45,15.47,180800.0,12.3749,12.407,12.3749,12.3909,180800.0
2008-08-14 15:05:00,15.47,15.49,15.46,15.47,134800.0,12.3909,12.407,12.3829,12.3909,134800.0
2008-08-14 15:10:00,15.48,15.49,15.47,15.48,121200.0,12.3989,12.407,12.3909,12.3989,121200.0
2008-08-14 15:15:00,15.47,15.53,15.47,15.5,166400.0,12.3909,12.439,12.3909,12.415,166400.0
2008-08-14 15:20:00,15.51,15.52,15.5,15.5,130800.0,12.423,12.431,12.415,12.415,130800.0
2008-08-14 15:25:00,15.5,15.52,15.5,15.5,233200.0,12.415,12.431,12.415,12.415,233200.0
2008-08-14 15:30:00,15.51,15.54,15.5,15.53,290800.0,12.423,12.447,12.415,12.439,290800.0
2008-08-14 15:35:00,15.53,15.56,15.51,15.53,136000.0,12.439,12.463,12.423,12.439,136000.0
2008-08-14 15:40:00,15.53,15.54,15.5,15.5,204800.0,12.439,12.447,12.415,12.415,204800.0
2008-08-14 15:45:00,15.5,15.52,15.47,15.5,199200.0,12.415,12.431,12.3909,12.415,199200.0
2008-08-14 15:50:00,15.5,15.51,15.47,15.47,198800.0,12.415,12.423,12.3909,12.3909,198800.0
2008-08-14 15:55:00,15.47,15.49,15.46,15.49,254000.0,12.3909,12.407,12.3829,12.407,254000.0
2008-08-15 09:30:00,15.51,15.63,15.51,15.61,1237200.0,12.423,12.5191,12.423,12.5031,1237200.0
2008-08-15 09:35:00,15.61,15.68,15.61,15.68,90400.0,12.5031,12.5591,12.5031,12.5591,90400.0
2008-08-15 09:40:00,15.68,15.7,15.67,15.7,164800.0,12.5591,12.5752,12.5511,12.5752,164800.0
2008-08-15 09:45:00,15.7,15.7,15.62,15.68,219600.0,12.5752,12.5752,12.5111,12.5591,219600.0
2008-08-15 09:50:00,15.67,15.68,15.59,15.6,152000.0,12.5511,12.5591,12.4871,12.4951,152000.0
2008-08-15 09:55:00,15.6,15.66,15.58,15.63,288800.0,12.4951,12.5431,12.479,12.5191,288800.0
2008-08-15 10:00:00,15.63,15.64,15.54,15.56,140800.0,12.5191,12.5271,12.447,12.463,140800.0
2008-08-15 10:05:00,15.56,15.57,15.48,15.53,168800.0,12.463,12.471,12.3989,12.439,168800.0
2008-08-15 10:10:00,15.53,15.58,15.52,15.53,97200.0,12.439,12.479,12.431,12.439,97200.0
2008-08-15 10:15:00,15.53,15.59,15.53,15.55,112400.0,12.439,12.4871,12.439,12.455,112400.0
2008-08-15 10:20:00,15.55,15.58,15.54,15.57,81200.0,12.455,12.479,12.447,12.471,81200.0
2008-08-15 10:25:00,15.57,15.63,15.57,15.62,125600.0,12.471,12.5191,12.471,12.5111,125600.0
2008-08-15 10:30:00,15.62,15.69,15.62,15.67,210800.0,12.5111,12.5671,12.5111,12.5511,210800.0
2008-08-15 10:35:00,15.66,15.66,15.57,15.58,252400.0,12.5431,12.5431,12.471,12.479,252400.0
2008-08-15 10:40:00,15.59,15.64,15.57,15.62,150400.0,12.4871,12.5271,12.471,12.5111,150400.0
2008-08-15 10:45:00,15.61,15.67,15.59,15.66,62400.0,12.5031,12.5511,12.4871,12.5431,62400.0
2008-08-15 10:50:00,15.67,15.72,15.67,15.68,183200.0,12.5511,12.5912,12.5511,12.5591,183200.0
2008-08-15 10:55:00,15.69,15.72,15.67,15.68,210000.0,12.5671,12.5912,12.5511,12.5591,210000.0
2008-08-15 11:00:00,15.68,15.68,15.59,15.63,154800.0,12.5591,12.5591,12.4871,12.5191,154800.0
2008-08-15 11:05:00,15.63,15.65,15.6,15.63,121600.0,12.5191,12.5351,12.4951,12.5191,121600.0
2008-08-15 11:10:00,15.63,15.67,15.63,15.66,111600.0,12.5191,12.5511,12.5191,12.5431,111600.0
2008-08-15 11:15:00,15.66,15.7,15.66,15.69,144800.0,12.5431,12.5752,12.5431,12.5671,144800.0
2008-08-15 11:20:00,15.69,15.7,15.65,15.67,74400.0,12.5671,12.5752,12.5351,12.5511,74400.0
2008-08-15 11:25:00,15.67,15.7,15.67,15.68,115600.0,12.5511,12.5752,12.5511,12.5591,115600.0
2008-08-15 11:30:00,15.68,15.71,15.66,15.7,184000.0,12.5591,12.5832,12.5431,12.5752,184000.0
2008-08-15 11:35:00,15.69,15.7,15.65,15.68,154000.0,12.5671,12.5752,12.5351,12.5591,154000.0
2008-08-15 11:40:00,15.68,15.69,15.65,15.67,124400.0,12.5591,12.5671,12.5351,12.5511,124400.0
2008-08-15 11:45:00,15.67,15.68,15.62,15.65,102800.0,12.5511,12.5591,12.5111,12.5351,102800.0
2008-08-15 11:50:00,15.65,15.65,15.59,15.61,158400.0,12.5351,12.5351,12.4871,12.5031,158400.0
2008-08-15 11:55:00,15.6,15.6,15.56,15.59,267600.0,12.4951,12.4951,12.463,12.4871,267600.0
2008-08-15 12:00:00,15.58,15.59,15.54,15.55,132400.0,12.479,12.4871,12.447,12.455,132400.0
2008-08-15 12:05:00,15.54,15.59,15.54,15.54,84000.0,12.447,12.4871,12.447,12.447,84000.0
2008-08-15 12:10:00,15.54,15.56,15.53,15.56,43200.0,12.447,12.463,12.439,12.463,43200.0
2008-08-15 12:15:00,15.55,15.57,15.55,15.57,54800.0,12.455,12.471,12.455,12.471,54800.0
2008-08-15 12:20:00,15.58,15.6,15.57,15.6,58800.0,12.479,12.4951,12.471,12.4951,58800.0
2008-08-15 12:25:00,15.6,15.6,15.55,15.57,34400.0,12.4951,12.4951,12.455,12.471,34400.0
2008-08-15 12:30:00,15.58,15.59,15.56,15.57,115200.0,12.479,12.4871,12.463,12.471,115200.0
2008-08-15 12:35:00,15.57,15.58,15.56,15.58,145600.0,12.471,12.479,12.463,12.479,145600.0
2008-08-15 12:40:00,15.58,15.58,15.55,15.57,120000.0,12.479,12.479,12.455,12.471,120000.0
2008-08-15 12:45:00,15.56,15.58,15.56,15.57,71200.0,12.463,12.479,12.463,12.471,71200.0
2008-08-15 12:50:00,15.57,15.58,15.56,15.57,80800.0,12.471,12.479,12.463,12.471,80800.0
2008-08-15 12:55:00,15.57,15.58,15.56,15.56,58000.0,12.471,12.479,12.463,12.463,58000.0
2008-08-15 13:00:00,15.55,15.57,15.55,15.56,88400.0,12.455,12.471,12.455,12.463,88400.0
2008-08-15 13:05:00,15.55,15.57,15.55,15.55,150000.0,12.455,12.471,12.455,12.455,150000.0
2008-08-15 13:10:00,15.56,15.56,15.53,15.55,105600.0,12.463,12.463,12.439,12.455,105600.0
2008-08-15 13:15:00,15.54,15.56,15.54,15.55,106400.0,12.447,12.463,12.447,12.455,106400.0
2008-08-15 13:20:00,15.55,15.56,15.54,15.55,38800.0,12.455,12.463,12.447,12.455,38800.0
2008-08-15 13:25:00,15.55,15.56,15.51,15.52,114800.0,12.455,12.463,12.423,12.431,114800.0
2008-08-15 13:30:00,15.53,15.54,15.51,15.52,95600.0,12.439,12.447,12.423,12.431,95600.0
2008-08-15 13:35:00,15.51,15.54,15.51,15.52,123600.0,12.423,12.447,12.423,12.431,123600.0
2008-08-15 13:40:00,15.53,15.54,15.52,15.53,234400.0,12.439,12.447,12.431,12.439,234400.0
2008-08-15 13:45:00,15.53,15.54,15.51,15.54,132000.0,12.439,12.447,12.423,12.447,132000.0
2008-08-15 13:50:00,15.53,15.54,15.52,15.54,154400.0,12.439,12.447,12.431,12.447,154400.0
2008-08-15 13:55:00,15.54,15.54,15.53,15.54,37200.0,12.447,12.447,12.439,12.447,37200.0
2008-08-15 14:00:00,15.54,15.55,15.52,15.53,61200.0,12.447,12.455,12.431,12.439,61200.0
2008-08-15 14:05:00,15.53,15.53,15.52,15.52,85200.0,12.439,12.439,12.431,12.431,85200.0
2008-08-15 14:10:00,15.52,15.55,15.51,15.52,82800.0,12.431,12.455,12.423,12.431,82800.0
2008-08-15 14:15:00,15.52,15.56,15.51,15.54,66800.0,12.431,12.463,12.423,12.447,66800.0
2008-08-15 14:20:00,15.54,15.55,15.52,15.52,41200.0,12.447,12.455,12.431,12.431,41200.0
2008-08-15 14:25:00,15.52,15.53,15.47,15.52,92000.0,12.431,12.439,12.3909,12.431,92000.0
2008-08-15 14:30:00,15.52,15.54,15.5,15.52,54800.0,12.431,12.447,12.415,12.431,54800.0
2008-08-15 14:35:00,15.52,15.52,15.5,15.51,32000.0,12.431,12.431,12.415,12.423,32000.0
2008-08-15 14:40:00,15.51,15.53,15.51,15.53,55600.0,12.423,12.439,12.423,12.439,55600.0
2008-08-15 14:45:00,15.53,15.53,15.52,15.52,26800.0,12.439,12.439,12.431,12.431,26800.0
2008-08-15 14:50:00,15.52,15.56,15.52,15.55,68800.0,12.431,12.463,12.431,12.455,68800.0
2008-08-15 14:55:00,15.55,15.56,15.53,15.53,54000.0,12.455,12.463,12.439,12.439,54000.0
2008-08-15 15:00:00,15.53,15.56,15.53,15.55,115200.0,12.439,12.463,12.439,12.455,115200.0
2008-08-15 15:05:00,15.55,15.56,15.53,15.55,90400.0,12.455,12.463,12.439,12.455,90400.0
2008-08-15 15:10:00,15.55,15.56,15.53,15.54,64400.0,12.455,12.463,12.439,12.447,64400.0
2008-08-15 15:15:00,15.54,15.56,15.54,15.55,58400.0,12.447,12.463,12.447,12.455,58400.0
2008-08-15 15:20:00,15.55,15.6,15.54,15.6,176400.0,12.455,12.4951,12.447,12.4951,176400.0
2008-08-15 15:25:00,15.6,15.62,15.59,15.6,101600.0,12.4951,12.5111,12.4871,12.4951,101600.0
2008-08-15 15:30:00,15.6,15.6,15.57,15.58,94000.0,12.4951,12.4951,12.471,12.479,94000.0
2008-08-15 15:35:00,15.58,15.62,15.58,15.6,120800.0,12.479,12.5111,12.479,12.4951,120800.0
2008-08-15 15:40:00,15.6,15.61,15.56,15.56,226800.0,12.4951,12.5031,12.463,12.463,226800.0
2008-08-15 15:45:00,15.57,15.57,15.53,15.54,194400.0,12.471,12.471,12.439,12.447,194400.0
2008-08-15 15:50:00,15.54,15.58,15.54,15.56,198800.0,12.447,12.479,12.447,12.463,198800.0
2008-08-15 15:55:00,15.56,15.58,15.55,15.58,224400.0,12.463,12.479,12.455,12.479,224400.0
2008-08-18 09:30:00,15.36,15.69,15.36,15.6,148400.0,12.3028,12.5671,12.3028,12.4951,148400.0
2008-08-18 09:35:00,15.61,15.63,15.52,15.52,106400.0,12.5031,12.5191,12.431,12.431,106400.0
2008-08-18 09:40:00,15.52,15.62,15.52,15.6,72000.0,12.431,12.5111,12.431,12.4951,72000.0
2008-08-18 09:45:00,15.61,15.61,15.51,15.52,67600.0,12.5031,12.5031,12.423,12.431,67600.0
2008-08-18 09:50:00,15.53,15.55,15.5,15.55,102000.0,12.439,12.455,12.415,12.455,102000.0
2008-08-18 09:55:00,15.56,15.57,15.51,15.53,76800.0,12.463,12.471,12.423,12.439,76800.0
2008-08-18 10:00:00,15.52,15.54,15.49,15.51,62000.0,12.431,12.447,12.407,12.423,62000.0
2008-08-18 10:05:00,15.5,15.55,15.5,15.5,98800.0,12.415,12.455,12.415,12.415,98800.0
2008-08-18 10:10:00,15.5,15.54,15.47,15.51,92000.0,12.415,12.447,12.3909,12.423,92000.0
2008-08-18 10:15:00,15.5,15.5,15.45,15.47,90800.0,12.415,12.415,12.3749,12.3909,90800.0
2008-08-18 10:20:00,15.47,15.48,15.46,15.47,114400.0,12.3909,12.3989,12.3829,12.3909,114400.0
2008-08-18 10:25:00,15.47,15.54,15.46,15.53,52400.0,12.3909,12.447,12.3829,12.439,52400.0
2008-08-18 10:30:00,15.53,15.54,15.49,15.51,90800.0,12.439,12.447,12.407,12.423,90800.0
2008-08-18 10:35:00,15.51,15.55,15.51,15.53,86400.0,12.423,12.455,12.423,12.439,86400.0
2008-08-18 10:40:00,15.52,15.58,15.52,15.58,69200.0,12.431,12.479,12.431,12.479,69200.0
2008-08-18 10:45:00,15.57,15.58,15.53,15.54,69600.0,12.471,12.479,12.439,12.447,69600.0
2008-08-18 10:50:00,15.54,15.61,15.52,15.56,89200.0,12.447,12.5031,12.431,12.463,89200.0
2008-08-18 10:55:00,15.57,15.58,15.53,15.54,81200.0,12.471,12.479,12.439,12.447,81200.0
2008-08-18 11:00:00,15.54,15.55,15.51,15.51,86000.0,12.447,12.455,12.423,12.423,86000.0
2008-08-18 11:05:00,15.5,15.56,15.49,15.55,69200.0,12.415,12.463,12.407,12.455,69200.0
2008-08-18 11:10:00,15.55,15.57,15.53,15.55,55600.0,12.455,12.471,12.439,12.455,55600.0
2008-08-18 11:15:00,15.55,15.55,15.49,15.5,76400.0,12.455,12.455,12.407,12.415,76400.0
2008-08-18 11:20:00,15.5,15.53,15.48,15.49,70000.0,12.415,12.439,12.3989,12.407,70000.0
2008-08-18 11:25:00,15.49,15.51,15.47,15.51,52000.0,12.407,12.423,12.3909,12.423,52000.0
2008-08-18 11:30:00,15.52,15.52,15.51,15.52,17200.0,12.431,12.431,12.423,12.431,17200.0
2008-08-18 11:35:00,15.52,15.53,15.51,15.53,39200.0,12.431,12.439,12.423,12.439,39200.0
2008-08-18 11:40:00,15.52,15.53,15.49,15.5,36400.0,12.431,12.439,12.407,12.415,36400.0
2008-08-18 11:45:00,15.51,15.51,15.5,15.51,34800.0,12.423,12.423,12.415,12.423,34800.0
2008-08-18 11:50:00,15.51,15.59,15.51,15.57,106000.0,12.423,12.4871,12.423,12.471,106000.0
2008-08-18 11:55:00,15.57,15.57,15.51,15.52,166000.0,12.471,12.471,12.423,12.431,166000.0
2008-08-18 12:00:00,15.51,15.51,15.46,15.49,58400.0,12.423,12.423,12.3829,12.407,58400.0
2008-08-18 12:05:00,15.48,15.52,15.47,15.5,94800.0,12.3989,12.431,12.3909,12.415,94800.0
2008-08-18 12:10:00,15.49,15.51,15.49,15.49,36000.0,12.407,12.423,12.407,12.407,36000.0
2008-08-18 12:15:00,15.49,15.49,15.46,15.48,40800.0,12.407,12.407,12.3829,12.3989,40800.0
2008-08-18 12:20:00,15.47,15.47,15.44,15.45,46400.0,12.3909,12.3909,12.3669,12.3749,46400.0
2008-08-18 12:25:00,15.45,15.52,15.45,15.52,80400.0,12.3749,12.431,12.3749,12.431,80400.0
2008-08-18 12:30:00,15.52,15.54,15.51,15.53,74800.0,12.431,12.447,12.423,12.439,74800.0
2008-08-18 12:35:00,15.53,15.54,15.51,15.52,62400.0,12.439,12.447,12.423,12.431,62400.0
2008-08-18 12:40:00,15.53,15.53,15.43,15.44,104800.0,12.439,12.439,12.3589,12.3669,104800.0
2008-08-18 12:45:00,15.44,15.44,15.42,15.44,52800.0,12.3669,12.3669,12.3509,12.3669,52800.0
2008-08-18 12:50:00,15.43,15.43,15.41,15.41,34800.0,12.3589,12.3589,12.3429,12.3429,34800.0
2008-08-18 12:55:00,15.41,15.43,15.38,15.38,41600.0,12.3429,12.3589,12.3189,12.3189,41600.0
2008-08-18 13:00:00,15.38,15.4,15.38,15.39,146000.0,12.3189,12.3349,12.3189,12.3269,146000.0
2008-08-18 13:05:00,15.4,15.42,15.39,15.4,27600.0,12.3349,12.3509,12.3269,12.3349,27600.0
2008-08-18 13:10:00,15.42,15.42,15.37,15.38,22800.0,12.3509,12.3509,12.3108,12.3189,22800.0
2008-08-18 13:15:00,15.38,15.39,15.37,15.38,37200.0,12.3189,12.3269,12.3108,12.3189,37200.0
2008-08-18 13:20:00,15.38,15.43,15.38,15.43,30000.0,12.3189,12.3589,12.3189,12.3589,30000.0
2008-08-18 13:25:00,15.43,15.44,15.41,15.42,32000.0,12.3589,12.3669,12.3429,12.3509,32000.0
2008-08-18 13:30:00,15.42,15.44,15.41,15.42,24000.0,12.3509,12.3669,12.3429,12.3509,24000.0
2008-08-18 13:35:00,15.42,15.43,15.41,15.42,24800.0,12.3509,12.3589,12.3429,12.3509,24800.0
2008-08-18 13:40:00,15.43,15.43,15.39,15.4,30400.0,12.3589,12.3589,12.3269,12.3349,30400.0
2008-08-18 13:45:00,15.4,15.42,15.37,15.37,52800.0,12.3349,12.3509,12.3108,12.3108,52800.0
2008-08-18 13:50:00,15.37,15.42,15.35,15.39,130800.0,12.3108,12.3509,12.2948,12.3269,130800.0
2008-08-18 13:55:00,15.38,15.42,15.36,15.36,38800.0,12.3189,12.3509,12.3028,12.3028,38800.0
2008-08-18 14:00:00,15.36,15.37,15.34,15.37,50400.0,12.3028,12.3108,12.2868,12.3108,50400.0
2008-08-18 14:05:00,15.37,15.38,15.36,15.37,29600.0,12.3108,12.3189,12.3028,12.3108,29600.0
2008-08-18 14:10:00,15.37,15.4,15.37,15.38,64000.0,12.3108,12.3349,12.3108,12.3189,64000.0
2008-08-18 14:15:00,15.37,15.38,15.35,15.35,52000.0,12.3108,12.3189,12.2948,12.2948,52000.0
2008-08-18 14:20:00,15.36,15.38,15.34,15.35,61600.0,12.3028,12.3189,12.2868,12.2948,61600.0
2008-08-18 14:25:00,15.35,15.4,15.34,15.38,57200.0,12.2948,12.3349,12.2868,12.3189,57200.0
2008-08-18 14:30:00,15.39,15.4,15.36,15.38,66000.0,12.3269,12.3349,12.3028,12.3189,66000.0
2008-08-18 14:35:00,15.37,15.41,15.37,15.39,98800.0,12.3108,12.3429,12.3108,12.3269,98800.0
2008-08-18 14:40:00,15.39,15.41,15.38,15.41,70800.0,12.3269,12.3429,12.3189,12.3429,70800.0
2008-08-18 14:45:00,15.41,15.41,15.4,15.4,34800.0,12.3429,12.3429,12.3349,12.3349,34800.0
2008-08-18 14:50:00,15.4,15.4,15.36,15.37,78000.0,12.3349,12.3349,12.3028,12.3108,78000.0
2008-08-18 14:55:00,15.37,15.4,15.37,15.38,64000.0,12.3108,12.3349,12.3108,12.3189,64000.0
2008-08-18 15:00:00,15.38,15.38,15.35,15.36,113600.0,12.3189,12.3189,12.2948,12.3028,113600.0
2008-08-18 15:05:00,15.37,15.38,15.36,15.37,68400.0,12.3108,12.3189,12.3028,12.3108,68400.0
2008-08-18 15:10:00,15.37,15.4,15.35,15.4,69600.0,12.3108,12.3349,12.2948,12.3349,69600.0
2008-08-18 15:15:00,15.4,15.4,15.37,15.39,80800.0,12.3349,12.3349,12.3108,12.3269,80800.0
2008-08-18 15:20:00,15.38,15.43,15.36,15.4,107600.0,12.3189,12.3589,12.3028,12.3349,107600.0
2008-08-18 15:25:00,15.4,15.43,15.38,15.39,80800.0,12.3349,12.3589,12.3189,12.3269,80800.0
2008-08-18 15:30:00,15.39,15.39,15.36,15.39,106400.0,12.3269,12.3269,12.3028,12.3269,106400.0
2008-08-18 15:35:00,15.39,15.42,15.38,15.41,98400.0,12.3269,12.3509,12.3189,12.3429,98400.0
2008-08-18 15:40:00,15.4,15.4,15.36,15.36,154000.0,12.3349,12.3349,12.3028,12.3028,154000.0
2008-08-18 15:45:00,15.36,15.39,15.35,15.36,193200.0,12.3028,12.3269,12.2948,12.3028,193200.0
2008-08-18 15:50:00,15.36,15.41,15.35,15.4,160400.0,12.3028,12.3429,12.2948,12.3349,160400.0
2008-08-18 15:55:00,15.4,15.43,15.4,15.43,300800.0,12.3349,12.3589,12.3349,12.3589,300800.0
2008-08-19 09:30:00,15.3,15.38,15.3,15.35,120800.0,12.2548,12.3189,12.2548,12.2948,120800.0
2008-08-19 09:35:00,15.34,15.35,15.27,15.28,144000.0,12.2868,12.2948,12.2307,12.2388,144000.0
2008-08-19 09:40:00,15.28,15.31,15.25,15.29,128800.0,12.2388,12.2628,12.2147,12.2468,128800.0
2008-08-19 09:45:00,15.29,15.3,15.25,15.25,70000.0,12.2468,12.2548,12.2147,12.2147,70000.0
2008-08-19 09:50:00,15.25,15.3,15.19,15.28,262800.0,12.2147,12.2548,12.1667,12.2388,262800.0
2008-08-19 09:55:00,15.28,15.28,15.24,15.26,168000.0,12.2388,12.2388,12.2067,12.2227,168000.0
2008-08-19 10:00:00,15.26,15.27,15.24,15.25,131200.0,12.2227,12.2307,12.2067,12.2147,131200.0
2008-08-19 10:05:00,15.25,15.27,15.24,15.24,93200.0,12.2147,12.2307,12.2067,12.2067,93200.0
2008-08-19 10:10:00,15.24,15.26,15.24,15.25,157600.0,12.2067,12.2227,12.2067,12.2147,157600.0
2008-08-19 10:15:00,15.24,15.29,15.24,15.29,128400.0,12.2067,12.2468,12.2067,12.2468,128400.0
2008-08-19 10:20:00,15.29,15.31,15.27,15.29,111200.0,12.2468,12.2628,12.2307,12.2468,111200.0
2008-08-19 10:25:00,15.3,15.31,15.27,15.28,60000.0,12.2548,12.2628,12.2307,12.2388,60000.0
2008-08-19 10:30:00,15.28,15.3,15.27,15.27,51200.0,12.2388,12.2548,12.2307,12.2307,51200.0
2008-08-19 10:35:00,15.27,15.3,15.25,15.29,63200.0,12.2307,12.2548,12.2147,12.2468,63200.0
2008-08-19 10:40:00,15.29,15.32,15.26,15.26,76800.0,12.2468,12.2708,12.2227,12.2227,76800.0
2008-08-19 10:45:00,15.26,15.28,15.24,15.27,46400.0,12.2227,12.2388,12.2067,12.2307,46400.0
2008-08-19 10:50:00,15.27,15.27,15.24,15.25,116800.0,12.2307,12.2307,12.2067,12.2147,116800.0
2008-08-19 10:55:00,15.26,15.28,15.25,15.26,55200.0,12.2227,12.2388,12.2147,12.2227,55200.0
2008-08-19 11:00:00,15.26,15.28,15.26,15.27,61200.0,12.2227,12.2388,12.2227,12.2307,61200.0
2008-08-19 11:05:00,15.27,15.31,15.27,15.28,185200.0,12.2307,12.2628,12.2307,12.2388,185200.0
2008-08-19 11:10:00,15.28,15.35,15.28,15.34,181200.0,12.2388,12.2948,12.2388,12.2868,181200.0
2008-08-19 11:15:00,15.34,15.34,15.28,15.3,161200.0,12.2868,12.2868,12.2388,12.2548,161200.0
2008-08-19 11:20:00,15.3,15.31,15.27,15.3,113200.0,12.2548,12.2628,12.2307,12.2548,113200.0
2008-08-19 11:25:00,15.3,15.34,15.3,15.32,46400.0,12.2548,12.2868,12.2548,12.2708,46400.0
2008-08-19 11:30:00,15.31,15.34,15.28,15.34,29600.0,12.2628,12.2868,12.2388,12.2868,29600.0
2008-08-19 11:35:00,15.33,15.33,15.28,15.28,35600.0,12.2788,12.2788,12.2388,12.2388,35600.0
2008-08-19 11:40:00,15.29,15.3,15.28,15.3,24800.0,12.2468,12.2548,12.2388,12.2548,24800.0
2008-08-19 11:45:00,15.29,15.29,15.26,15.29,46000.0,12.2468,12.2468,12.2227,12.2468,46000.0
2008-08-19 11:50:00,15.29,15.31,15.29,15.29,39200.0,12.2468,12.2628,12.2468,12.2468,39200.0
2008-08-19 11:55:00,15.29,15.3,15.27,15.27,39200.0,12.2468,12.2548,12.2307,12.2307,39200.0
2008-08-19 12:00:00,15.27,15.28,15.24,15.25,79600.0,12.2307,12.2388,12.2067,12.2147,79600.0
2008-08-19 12:05:00,15.25,15.28,15.25,15.25,61600.0,12.2147,12.2388,12.2147,12.2147,61600.0
2008-08-19 12:10:00,15.25,15.28,15.25,15.27,43600.0,12.2147,12.2388,12.2147,12.2307,43600.0
2008-08-19 12:15:00,15.26,15.31,15.25,15.31,91600.0,12.2227,12.2628,12.2147,12.2628,91600.0
2008-08-19 12:20:00,15.31,15.31,15.29,15.29,54400.0,12.2628,12.2628,12.2468,12.2468,54400.0
2008-08-19 12:25:00,15.29,15.29,15.25,15.26,70400.0,12.2468,12.2468,12.2147,12.2227,70400.0
2008-08-19 12:30:00,15.27,15.27,15.23,15.23,89600.0,12.2307,12.2307,12.1987,12.1987,89600.0
2008-08-19 12:35:00,15.23,15.28,15.22,15.27,120800.0,12.1987,12.2388,12.1907,12.2307,120800.0
2008-08-19 12:40:00,15.28,15.28,15.25,15.25,47600.0,12.2388,12.2388,12.2147,12.2147,47600.0
2008-08-19 12:45:00,15.24,15.28,15.24,15.28,41600.0,12.2067,12.2388,12.2067,12.2388,41600.0
2008-08-19 12:50:00,15.28,15.29,15.28,15.28,62000.0,12.2388,12.2468,12.2388,12.2388,62000.0
2008-08-19 12:55:00,15.28,15.3,15.27,15.28,35600.0,12.2388,12.2548,12.2307,12.2388,35600.0
2008-08-19 13:00:00,15.28,15.29,15.26,15.26,30000.0,12.2388,12.2468,12.2227,12.2227,30000.0
2008-08-19 13:05:00,15.26,15.29,15.26,15.29,33600.0,12.2227,12.2468,12.2227,12.2468,33600.0
2008-08-19 13:10:00,15.29,15.33,15.29,15.33,37200.0,12.2468,12.2788,12.2468,12.2788,37200.0
2008-08-19 13:15:00,15.33,15.33,15.29,15.29,41200.0,12.2788,12.2788,12.2468,12.2468,41200.0
2008-08-19 13:20:00,15.29,15.35,15.29,15.33,106400.0,12.2468,12.2948,12.2468,12.2788,106400.0
2008-08-19 13:25:00,15.33,15.35,15.31,15.31,70000.0,12.2788,12.2948,12.2628,12.2628,70000.0
2008-08-19 13:30:00,15.31,15.34,15.3,15.3,68000.0,12.2628,12.2868,12.2548,12.2548,68000.0
2008-08-19 13:35:00,15.3,15.31,15.29,15.3,38800.0,12.2548,12.2628,12.2468,12.2548,38800.0
2008-08-19 13:40:00,15.3,15.31,15.25,15.26,155200.0,12.2548,12.2628,12.2147,12.2227,155200.0
2008-08-19 13:45:00,15.26,15.29,15.25,15.29,62800.0,12.2227,12.2468,12.2147,12.2468,62800.0
2008-08-19 13:50:00,15.29,15.3,15.27,15.28,40800.0,12.2468,12.2548,12.2307,12.2388,40800.0
2008-08-19 13:55:00,15.28,15.29,15.24,15.26,66800.0,12.2388,12.2468,12.2067,12.2227,66800.0
2008-08-19 14:00:00,15.26,15.29,15.25,15.28,85600.0,12.2227,12.2468,12.2147,12.2388,85600.0
2008-08-19 14:05:00,15.28,15.29,15.25,15.28,42000.0,12.2388,12.2468,12.2147,12.2388,42000.0
2008-08-19 14:10:00,15.28,15.29,15.26,15.27,49600.0,12.2388,12.2468,12.2227,12.2307,49600.0
2008-08-19 14:15:00,15.27,15.29,15.26,15.27,31600.0,12.2307,12.2468,12.2227,12.2307,31600.0
2008-08-19 14:20:00,15.26,15.28,15.24,15.25,72000.0,12.2227,12.2388,12.2067,12.2147,72000.0
2008-08-19 14:25:00,15.25,15.27,15.25,15.27,90000.0,12.2147,12.2307,12.2147,12.2307,90000.0
2008-08-19 14:30:00,15.27,15.27,15.26,15.27,39600.0,12.2307,12.2307,12.2227,12.2307,39600.0
2008-08-19 14:35:00,15.27,15.28,15.25,15.26,50800.0,12.2307,12.2388,12.2147,12.2227,50800.0
2008-08-19 14:40:00,15.26,15.27,15.25,15.26,63200.0,12.2227,12.2307,12.2147,12.2227,63200.0
2008-08-19 14:45:00,15.26,15.28,15.26,15.26,54400.0,12.2227,12.2388,12.2227,12.2227,54400.0
2008-08-19 14:50:00,15.25,15.29,15.25,15.29,66800.0,12.2147,12.2468,12.2147,12.2468,66800.0
2008-08-19 14:55:00,15.29,15.3,15.27,15.29,52800.0,12.2468,12.2548,12.2307,12.2468,52800.0
2008-08-19 15:00:00,15.29,15.3,15.24,15.25,102000.0,12.2468,12.2548,12.2067,12.2147,102000.0
2008-08-19 15:05:00,15.25,15.26,15.24,15.25,129200.0,12.2147,12.2227,12.2067,12.2147,129200.0
2008-08-19 15:10:00,15.25,15.29,15.25,15.29,108000.0,12.2147,12.2468,12.2147,12.2468,108000.0
2008-08-19 15:15:00,15.29,15.29,15.27,15.27,57600.0,12.2468,12.2468,12.2307,12.2307,57600.0
2008-08-19 15:20:00,15.27,15.32,15.25,15.3,171200.0,12.2307,12.2708,12.2147,12.2548,171200.0
2008-08-19 15:25:00,15.3,15.3,15.27,15.27,98400.0,12.2548,12.2548,12.2307,12.2307,98400.0
2008-08-19 15:30:00,15.27,15.28,15.25,15.27,156000.0,12.2307,12.2388,12.2147,12.2307,156000.0
2008-08-19 15:35:00,15.27,15.27,15.25,15.27,78400.0,12.2307,12.2307,12.2147,12.2307,78400.0
2008-08-19 15:40:00,15.26,15.27,15.24,15.27,228000.0,12.2227,12.2307,12.2067,12.2307,228000.0
2008-08-19 15:45:00,15.27,15.3,15.25,15.26,154400.0,12.2307,12.2548,12.2147,12.2227,154400.0
2008-08-19 15:50:00,15.26,15.27,15.25,15.26,185200.0,12.2227,12.2307,12.2147,12.2227,185200.0
2008-08-19 15:55:00,15.26,15.27,15.24,15.27,342800.0,12.2227,12.2307,12.2067,12.2307,342800.0
2008-08-20 09:30:00,15.27,15.35,15.15,15.2,168400.0,12.2307,12.2948,12.1346,12.1747,168400.0
2008-08-20 09:35:00,15.18,15.21,15.12,15.15,176800.0,12.1587,12.1827,12.1106,12.1346,176800.0
2008-08-20 09:40:00,15.14,15.17,15.1,15.17,146800.0,12.1266,12.1506,12.0946,12.1506,146800.0
2008-08-20 09:45:00,15.17,15.17,15.12,15.13,226000.0,12.1506,12.1506,12.1106,12.1186,226000.0
2008-08-20 09:50:00,15.13,15.16,15.09,15.1,164400.0,12.1186,12.1426,12.0866,12.0946,164400.0
2008-08-20 09:55:00,15.1,15.1,15.04,15.05,139200.0,12.0946,12.0946,12.0465,12.0545,139200.0
2008-08-20 10:00:00,15.05,15.08,15.03,15.05,99600.0,12.0545,12.0786,12.0385,12.0545,99600.0
2008-08-20 10:05:00,15.06,15.11,15.04,15.11,89600.0,12.0625,12.1026,12.0465,12.1026,89600.0
2008-08-20 10:10:00,15.11,15.13,15.1,15.11,79600.0,12.1026,12.1186,12.0946,12.1026,79600.0
2008-08-20 10:15:00,15.11,15.16,15.1,15.12,154400.0,12.1026,12.1426,12.0946,12.1106,154400.0
2008-08-20 10:20:00,15.13,15.16,15.13,15.13,120000.0,12.1186,12.1426,12.1186,12.1186,120000.0
2008-08-20 10:25:00,15.13,15.15,15.1,15.1,141600.0,12.1186,12.1346,12.0946,12.0946,141600.0
2008-08-20 10:30:00,15.1,15.16,15.09,15.15,142400.0,12.0946,12.1426,12.0866,12.1346,142400.0
2008-08-20 10:35:00,15.15,15.19,15.12,15.13,362800.0,12.1346,12.1667,12.1106,12.1186,362800.0
2008-08-20 10:40:00,15.13,15.18,15.12,15.17,201600.0,12.1186,12.1587,12.1106,12.1506,201600.0
2008-08-20 10:45:00,15.17,15.19,15.14,15.15,61200.0,12.1506,12.1667,12.1266,12.1346,61200.0
2008-08-20 10:50:00,15.16,15.19,15.15,15.19,149600.0,12.1426,12.1667,12.1346,12.1667,149600.0
2008-08-20 10:55:00,15.19,15.27,15.19,15.26,148800.0,12.1667,12.2307,12.1667,12.2227,148800.0
2008-08-20 11:00:00,15.26,15.26,15.22,15.23,84000.0,12.2227,12.2227,12.1907,12.1987,84000.0
2008-08-20 11:05:00,15.22,15.28,15.21,15.26,80000.0,12.1907,12.2388,12.1827,12.2227,80000.0
2008-08-20 11:10:00,15.27,15.34,15.27,15.29,94000.0,12.2307,12.2868,12.2307,12.2468,94000.0
2008-08-20 11:15:00,15.27,15.29,15.25,15.29,28000.0,12.2307,12.2468,12.2147,12.2468,28000.0
2008-08-20 11:20:00,15.28,15.32,15.27,15.31,43600.0,12.2388,12.2708,12.2307,12.2628,43600.0
2008-08-20 11:25:00,15.31,15.32,15.28,15.31,64400.0,12.2628,12.2708,12.2388,12.2628,64400.0
2008-08-20 11:30:00,15.3,15.3,15.24,15.24,41200.0,12.2548,12.2548,12.2067,12.2067,41200.0
2008-08-20 11:35:00,15.24,15.24,15.19,15.19,31200.0,12.2067,12.2067,12.1667,12.1667,31200.0
2008-08-20 11:40:00,15.19,15.2,15.18,15.18,52400.0,12.1667,12.1747,12.1587,12.1587,52400.0
2008-08-20 11:45:00,15.18,15.18,15.15,15.16,56400.0,12.1587,12.1587,12.1346,12.1426,56400.0
2008-08-20 11:50:00,15.16,15.24,15.15,15.21,124400.0,12.1426,12.2067,12.1346,12.1827,124400.0
2008-08-20 11:55:00,15.22,15.23,15.2,15.23,78000.0,12.1907,12.1987,12.1747,12.1987,78000.0
2008-08-20 12:00:00,15.24,15.24,15.14,15.14,154800.0,12.2067,12.2067,12.1266,12.1266,154800.0
2008-08-20 12:05:00,15.14,15.18,15.13,15.17,94000.0,12.1266,12.1587,12.1186,12.1506,94000.0
2008-08-20 12:10:00,15.16,15.17,15.15,15.17,82400.0,12.1426,12.1506,12.1346,12.1506,82400.0
2008-08-20 12:15:00,15.17,15.18,15.15,15.15,48400.0,12.1506,12.1587,12.1346,12.1346,48400.0
2008-08-20 12:20:00,15.16,15.19,15.15,15.18,66400.0,12.1426,12.1667,12.1346,12.1587,66400.0
2008-08-20 12:25:00,15.19,15.19,15.17,15.18,35200.0,12.1667,12.1667,12.1506,12.1587,35200.0
2008-08-20 12:30:00,15.18,15.18,15.15,15.17,45600.0,12.1587,12.1587,12.1346,12.1506,45600.0
2008-08-20 12:35:00,15.17,15.19,15.16,15.17,41200.0,12.1506,12.1667,12.1426,12.1506,41200.0
2008-08-20 12:40:00,15.17,15.19,15.15,15.15,44000.0,12.1506,12.1667,12.1346,12.1346,44000.0
2008-08-20 12:45:00,15.16,15.16,15.14,15.14,31600.0,12.1426,12.1426,12.1266,12.1266,31600.0
2008-08-20 12:50:00,15.14,15.15,15.13,15.14,80400.0,12.1266,12.1346,12.1186,12.1266,80400.0
2008-08-20 12:55:00,15.14,15.18,15.14,15.18,181200.0,12.1266,12.1587,12.1266,12.1587,181200.0
2008-08-20 13:00:00,15.18,15.19,15.17,15.18,62000.0,12.1587,12.1667,12.1506,12.1587,62000.0
2008-08-20 13:05:00,15.18,15.22,15.18,15.22,48400.0,12.1587,12.1907,12.1587,12.1907,48400.0
2008-08-20 13:10:00,15.22,15.22,15.2,15.2,28800.0,12.1907,12.1907,12.1747,12.1747,28800.0
2008-08-20 13:15:00,15.21,15.23,15.21,15.22,64800.0,12.1827,12.1987,12.1827,12.1907,64800.0
2008-08-20 13:20:00,15.22,15.24,15.22,15.22,68400.0,12.1907,12.2067,12.1907,12.1907,68400.0
2008-08-20 13:25:00,15.22,15.25,15.22,15.25,83200.0,12.1907,12.2147,12.1907,12.2147,83200.0
2008-08-20 13:30:00,15.25,15.26,15.24,15.25,176800.0,12.2147,12.2227,12.2067,12.2147,176800.0
2008-08-20 13:35:00,15.25,15.26,15.24,15.25,44400.0,12.2147,12.2227,12.2067,12.2147,44400.0
2008-08-20 13:40:00,15.24,15.26,15.24,15.25,44400.0,12.2067,12.2227,12.2067,12.2147,44400.0
2008-08-20 13:45:00,15.25,15.29,15.24,15.27,75200.0,12.2147,12.2468,12.2067,12.2307,75200.0
2008-08-20 13:50:00,15.27,15.27,15.25,15.26,44800.0,12.2307,12.2307,12.2147,12.2227,44800.0
2008-08-20 13:55:00,15.26,15.27,15.24,15.25,52800.0,12.2227,12.2307,12.2067,12.2147,52800.0
2008-08-20 14:00:00,15.25,15.25,15.2,15.21,107600.0,12.2147,12.2147,12.1747,12.1827,107600.0
2008-08-20 14:05:00,15.22,15.22,15.21,15.21,155600.0,12.1907,12.1907,12.1827,12.1827,155600.0
2008-08-20 14:10:00,15.21,15.22,15.2,15.21,129200.0,12.1827,12.1907,12.1747,12.1827,129200.0
2008-08-20 14:15:00,15.21,15.22,15.18,15.2,117200.0,12.1827,12.1907,12.1587,12.1747,117200.0
2008-08-20 14:20:00,15.2,15.24,15.2,15.22,204400.0,12.1747,12.2067,12.1747,12.1907,204400.0
2008-08-20 14:25:00,15.22,15.24,15.2,15.2,188800.0,12.1907,12.2067,12.1747,12.1747,188800.0
2008-08-20 14:30:00,15.19,15.2,15.18,15.19,62000.0,12.1667,12.1747,12.1587,12.1667,62000.0
2008-08-20 14:35:00,15.19,15.2,15.16,15.17,108800.0,12.1667,12.1747,12.1426,12.1506,108800.0
2008-08-20 14:40:00,15.17,15.18,15.15,15.18,69200.0,12.1506,12.1587,12.1346,12.1587,69200.0
2008-08-20 14:45:00,15.17,15.18,15.14,15.14,95200.0,12.1506,12.1587,12.1266,12.1266,95200.0
2008-08-20 14:50:00,15.14,15.16,15.13,15.15,734000.0,12.1266,12.1426,12.1186,12.1346,734000.0
2008-08-20 14:55:00,15.15,15.17,15.15,15.17,125200.0,12.1346,12.1506,12.1346,12.1506,125200.0
2008-08-20 15:00:00,15.17,15.19,15.15,15.19,109600.0,12.1506,12.1667,12.1346,12.1667,109600.0
2008-08-20 15:05:00,15.18,15.18,15.14,15.15,120400.0,12.1587,12.1587,12.1266,12.1346,120400.0
2008-08-20 15:10:00,15.15,15.15,15.13,15.15,105200.0,12.1346,12.1346,12.1186,12.1346,105200.0
2008-08-20 15:15:00,15.15,15.15,15.14,15.14,192000.0,12.1346,12.1346,12.1266,12.1266,192000.0
2008-08-20 15:20:00,15.14,15.18,15.13,15.15,216000.0,12.1266,12.1587,12.1186,12.1346,216000.0
2008-08-20 15:25:00,15.15,15.21,15.15,15.2,189600.0,12.1346,12.1827,12.1346,12.1747,189600.0
2008-08-20 15:30:00,15.2,15.2,15.15,15.16,405600.0,12.1747,12.1747,12.1346,12.1426,405600.0
2008-08-20 15:35:00,15.16,15.21,15.16,15.19,260000.0,12.1426,12.1827,12.1426,12.1667,260000.0
2008-08-20 15:40:00,15.19,15.2,15.17,15.19,433600.0,12.1667,12.1747,12.1506,12.1667,433600.0
2008-08-20 15:45:00,15.18,15.19,15.15,15.15,356000.0,12.1587,12.1667,12.1346,12.1346,356000.0
2008-08-20 15:50:00,15.15,15.17,15.13,15.15,392800.0,12.1346,12.1506,12.1186,12.1346,392800.0
2008-08-20 15:55:00,15.14,15.18,15.14,15.17,510000.0,12.1266,12.1587,12.1266,12.1506,510000.0
2008-08-21 09:30:00,15.07,15.13,15.03,15.06,123200.0,12.0706,12.1186,12.0385,12.0625,123200.0
2008-08-21 09:35:00,15.05,15.18,15.04,15.07,197600.0,12.0545,12.1587,12.0465,12.0706,197600.0
2008-08-21 09:40:00,15.06,15.13,15.04,15.09,168000.0,12.0625,12.1186,12.0465,12.0866,168000.0
2008-08-21 09:45:00,15.08,15.1,15.02,15.03,79600.0,12.0786,12.0946,12.0305,12.0385,79600.0
2008-08-21 09:50:00,15.02,15.05,15.01,15.03,66400.0,12.0305,12.0545,12.0225,12.0385,66400.0
2008-08-21 09:55:00,15.03,15.06,15.01,15.05,138000.0,12.0385,12.0625,12.0225,12.0545,138000.0
2008-08-21 10:00:00,15.05,15.1,15.02,15.06,135600.0,12.0545,12.0946,12.0305,12.0625,135600.0
2008-08-21 10:05:00,15.05,15.05,15.0,15.0,135200.0,12.0545,12.0545,12.0145,12.0145,135200.0
2008-08-21 10:10:00,15.0,15.02,14.97,14.98,215600.0,12.0145,12.0305,11.9905,11.9985,215600.0
2008-08-21 10:15:00,14.99,15.03,14.98,15.02,87600.0,12.0065,12.0385,11.9985,12.0305,87600.0
2008-08-21 10:20:00,15.02,15.03,14.98,14.98,486800.0,12.0305,12.0385,11.9985,11.9985,486800.0
2008-08-21 10:25:00,14.99,15.01,14.97,14.97,122800.0,12.0065,12.0225,11.9905,11.9905,122800.0
2008-08-21 10:30:00,14.98,14.98,14.91,14.93,182800.0,11.9985,11.9985,11.9424,11.9584,182800.0
2008-08-21 10:35:00,14.93,14.95,14.89,14.89,216400.0,11.9584,11.9744,11.9264,11.9264,216400.0
2008-08-21 10:40:00,14.88,14.88,14.82,14.85,405200.0,11.9184,11.9184,11.8703,11.8943,405200.0
2008-08-21 10:45:00,14.85,14.87,14.84,14.84,83200.0,11.8943,11.9104,11.8863,11.8863,83200.0
2008-08-21 10:50:00,14.85,14.88,14.81,14.88,423600.0,11.8943,11.9184,11.8623,11.9184,423600.0
2008-08-21 10:55:00,14.88,14.94,14.87,14.93,80400.0,11.9184,11.9664,11.9104,11.9584,80400.0
2008-08-21 11:00:00,14.94,14.97,14.93,14.97,143600.0,11.9664,11.9905,11.9584,11.9905,143600.0
2008-08-21 11:05:00,14.97,14.98,14.95,14.97,269600.0,11.9905,11.9985,11.9744,11.9905,269600.0
2008-08-21 11:10:00,14.98,15.0,14.97,14.99,106000.0,11.9985,12.0145,11.9905,12.0065,106000.0
2008-08-21 11:15:00,14.98,15.01,14.96,14.99,119200.0,11.9985,12.0225,11.9824,12.0065,119200.0
2008-08-21 11:20:00,14.99,15.02,14.98,14.99,97600.0,12.0065,12.0305,11.9985,12.0065,97600.0
2008-08-21 11:25:00,14.99,15.04,14.99,15.03,100000.0,12.0065,12.0465,12.0065,12.0385,100000.0
2008-08-21 11:30:00,15.03,15.03,14.96,14.97,194400.0,12.0385,12.0385,11.9824,11.9905,194400.0
2008-08-21 11:35:00,14.98,15.01,14.97,14.99,73600.0,11.9985,12.0225,11.9905,12.0065,73600.0
2008-08-21 11:40:00,14.99,15.03,14.99,15.02,119200.0,12.0065,12.0385,12.0065,12.0305,119200.0
2008-08-21 11:45:00,15.02,15.04,14.99,15.0,82400.0,12.0305,12.0465,12.0065,12.0145,82400.0
2008-08-21 11:50:00,15.0,15.01,14.97,15.01,53600.0,12.0145,12.0225,11.9905,12.0225,53600.0
2008-08-21 11:55:00,15.01,15.03,15.01,15.03,50800.0,12.0225,12.0385,12.0225,12.0385,50800.0
2008-08-21 12:00:00,15.03,15.05,15.03,15.03,118800.0,12.0385,12.0545,12.0385,12.0385,118800.0
2008-08-21 12:05:00,15.03,15.03,15.0,15.02,64000.0,12.0385,12.0385,12.0145,12.0305,64000.0
2008-08-21 12:10:00,15.02,15.02,15.0,15.01,66400.0,12.0305,12.0305,12.0145,12.0225,66400.0
2008-08-21 12:15:00,15.01,15.05,15.01,15.04,117200.0,12.0225,12.0545,12.0225,12.0465,117200.0
2008-08-21 12:20:00,15.04,15.04,15.02,15.02,57600.0,12.0465,12.0465,12.0305,12.0305,57600.0
2008-08-21 12:25:00,15.02,15.02,15.01,15.02,48400.0,12.0305,12.0305,12.0225,12.0305,48400.0
2008-08-21 12:30:00,15.02,15.03,15.01,15.01,50800.0,12.0305,12.0385,12.0225,12.0225,50800.0
2008-08-21 12:35:00,15.02,15.03,15.01,15.02,57600.0,12.0305,12.0385,12.0225,12.0305,57600.0
2008-08-21 12:40:00,15.02,15.02,15.0,15.01,75600.0,12.0305,12.0305,12.0145,12.0225,75600.0
2008-08-21 12:45:00,15.01,15.05,15.01,15.05,56800.0,12.0225,12.0545,12.0225,12.0545,56800.0
2008-08-21 12:50:00,15.05,15.05,15.02,15.02,91600.0,12.0545,12.0545,12.0305,12.0305,91600.0
2008-08-21 12:55:00,15.02,15.03,15.02,15.02,26400.0,12.0305,12.0385,12.0305,12.0305,26400.0
2008-08-21 13:00:00,15.02,15.03,15.01,15.02,56800.0,12.0305,12.0385,12.0225,12.0305,56800.0
2008-08-21 13:05:00,15.02,15.03,15.01,15.02,85600.0,12.0305,12.0385,12.0225,12.0305,85600.0
2008-08-21 13:10:00,15.02,15.03,15.01,15.03,51600.0,12.0305,12.0385,12.0225,12.0385,51600.0
2008-08-21 13:15:00,15.03,15.04,15.02,15.04,47600.0,12.0385,12.0465,12.0305,12.0465,47600.0
2008-08-21 13:20:00,15.04,15.05,15.04,15.05,59200.0,12.0465,12.0545,12.0465,12.0545,59200.0
2008-08-21 13:25:00,15.05,15.05,14.99,15.0,123600.0,12.0545,12.0545,12.0065,12.0145,123600.0
2008-08-21 13:30:00,15.01,15.02,15.0,15.01,80400.0,12.0225,12.0305,12.0145,12.0225,80400.0
2008-08-21 13:35:00,15.02,15.04,15.01,15.03,110400.0,12.0305,12.0465,12.0225,12.0385,110400.0
2008-08-21 13:40:00,15.03,15.03,14.99,15.01,97200.0,12.0385,12.0385,12.0065,12.0225,97200.0
2008-08-21 13:45:00,15.01,15.03,15.0,15.03,44000.0,12.0225,12.0385,12.0145,12.0385,44000.0
2008-08-21 13:50:00,15.03,15.04,15.01,15.03,116800.0,12.0385,12.0465,12.0225,12.0385,116800.0
2008-08-21 13:55:00,15.04,15.04,15.02,15.04,42400.0,12.0465,12.0465,12.0305,12.0465,42400.0
2008-08-21 14:00:00,15.04,15.05,15.03,15.05,68000.0,12.0465,12.0545,12.0385,12.0545,68000.0
2008-08-21 14:05:00,15.05,15.05,15.03,15.03,68800.0,12.0545,12.0545,12.0385,12.0385,68800.0
2008-08-21 14:10:00,15.03,15.05,15.03,15.04,102400.0,12.0385,12.0545,12.0385,12.0465,102400.0
2008-08-21 14:15:00,15.04,15.05,15.01,15.02,97600.0,12.0465,12.0545,12.0225,12.0305,97600.0
2008-08-21 14:20:00,15.02,15.04,15.01,15.04,68400.0,12.0305,12.0465,12.0225,12.0465,68400.0
2008-08-21 14:25:00,15.04,15.05,15.02,15.02,88800.0,12.0465,12.0545,12.0305,12.0305,88800.0
2008-08-21 14:30:00,15.03,15.06,15.03,15.05,158400.0,12.0385,12.0625,12.0385,12.0545,158400.0
2008-08-21 14:35:00,15.05,15.08,15.04,15.07,96400.0,12.0545,12.0786,12.0465,12.0706,96400.0
2008-08-21 14:40:00,15.06,15.08,15.06,15.07,84000.0,12.0625,12.0786,12.0625,12.0706,84000.0
2008-08-21 14:45:00,15.06,15.07,15.04,15.05,136800.0,12.0625,12.0706,12.0465,12.0545,136800.0
2008-08-21 14:50:00,15.05,15.05,15.03,15.05,102400.0,12.0545,12.0545,12.0385,12.0545,102400.0
2008-08-21 14:55:00,15.04,15.05,15.03,15.03,72400.0,12.0465,12.0545,12.0385,12.0385,72400.0
2008-08-21 15:00:00,15.03,15.05,15.03,15.04,116800.0,12.0385,12.0545,12.0385,12.0465,116800.0
2008-08-21 15:05:00,15.04,15.05,15.03,15.04,177600.0,12.0465,12.0545,12.0385,12.0465,177600.0
2008-08-21 15:10:00,15.03,15.06,15.03,15.04,257200.0,12.0385,12.0625,12.0385,12.0465,257200.0
2008-08-21 15:15:00,15.05,15.06,15.04,15.04,248000.0,12.0545,12.0625,12.0465,12.0465,248000.0
2008-08-21 15:20:00,15.05,15.08,15.03,15.07,244400.0,12.0545,12.0786,12.0385,12.0706,244400.0
2008-08-21 15:25:00,15.07,15.08,15.06,15.08,158000.0,12.0706,12.0786,12.0625,12.0786,158000.0
2008-08-21 15:30:00,15.08,15.1,15.08,15.1,228400.0,12.0786,12.0946,12.0786,12.0946,228400.0
2008-08-21 15:35:00,15.1,15.11,15.09,15.1,243600.0,12.0946,12.1026,12.0866,12.0946,243600.0
2008-08-21 15:40:00,15.11,15.14,15.1,15.14,250400.0,12.1026,12.1266,12.0946,12.1266,250400.0
2008-08-21 15:45:00,15.14,15.14,15.12,15.12,263200.0,12.1266,12.1266,12.1106,12.1106,263200.0
2008-08-21 15:50:00,15.12,15.14,15.12,15.14,216400.0,12.1106,12.1266,12.1106,12.1266,216400.0
2008-08-21 15:55:00,15.14,15.16,15.14,15.14,437200.0,12.1266,12.1426,12.1266,12.1266,437200.0
2008-08-22 09:30:00,15.24,15.38,15.24,15.35,188400.0,12.2067,12.3189,12.2067,12.2948,188400.0
2008-08-22 09:35:00,15.35,15.41,15.32,15.38,106000.0,12.2948,12.3429,12.2708,12.3189,106000.0
2008-08-22 09:40:00,15.39,15.46,15.38,15.42,151200.0,12.3269,12.3829,12.3189,12.3509,151200.0
2008-08-22 09:45:00,15.43,15.5,15.43,15.49,195200.0,12.3589,12.415,12.3589,12.407,195200.0
2008-08-22 09:50:00,15.49,15.5,15.45,15.45,137600.0,12.407,12.415,12.3749,12.3749,137600.0
2008-08-22 09:55:00,15.45,15.47,15.41,15.43,105600.0,12.3749,12.3909,12.3429,12.3589,105600.0
2008-08-22 10:00:00,15.43,15.46,15.36,15.38,142000.0,12.3589,12.3829,12.3028,12.3189,142000.0
2008-08-22 10:05:00,15.38,15.44,15.38,15.41,80800.0,12.3189,12.3669,12.3189,12.3429,80800.0
2008-08-22 10:10:00,15.41,15.43,15.41,15.42,49600.0,12.3429,12.3589,12.3429,12.3509,49600.0
2008-08-22 10:15:00,15.42,15.49,15.42,15.48,195600.0,12.3509,12.407,12.3509,12.3989,195600.0
2008-08-22 10:20:00,15.48,15.49,15.47,15.49,83200.0,12.3989,12.407,12.3909,12.407,83200.0
2008-08-22 10:25:00,15.49,15.49,15.46,15.47,118000.0,12.407,12.407,12.3829,12.3909,118000.0
2008-08-22 10:30:00,15.47,15.48,15.45,15.45,90000.0,12.3909,12.3989,12.3749,12.3749,90000.0
2008-08-22 10:35:00,15.45,15.45,15.42,15.44,90000.0,12.3749,12.3749,12.3509,12.3669,90000.0
2008-08-22 10:40:00,15.43,15.45,15.43,15.44,67600.0,12.3589,12.3749,12.3589,12.3669,67600.0
2008-08-22 10:45:00,15.44,15.46,15.43,15.44,54800.0,12.3669,12.3829,12.3589,12.3669,54800.0
2008-08-22 10:50:00,15.45,15.48,15.44,15.47,111200.0,12.3749,12.3989,12.3669,12.3909,111200.0
2008-08-22 10:55:00,15.46,15.48,15.45,15.47,71200.0,12.3829,12.3989,12.3749,12.3909,71200.0
2008-08-22 11:00:00,15.46,15.47,15.43,15.44,90800.0,12.3829,12.3909,12.3589,12.3669,90800.0
2008-08-22 11:05:00,15.43,15.44,15.41,15.41,100400.0,12.3589,12.3669,12.3429,12.3429,100400.0
2008-08-22 11:10:00,15.4,15.4,15.38,15.38,90800.0,12.3349,12.3349,12.3189,12.3189,90800.0
2008-08-22 11:15:00,15.38,15.4,15.38,15.4,98400.0,12.3189,12.3349,12.3189,12.3349,98400.0
2008-08-22 11:20:00,15.41,15.45,15.4,15.44,63200.0,12.3429,12.3749,12.3349,12.3669,63200.0
2008-08-22 11:25:00,15.44,15.49,15.44,15.47,79600.0,12.3669,12.407,12.3669,12.3909,79600.0
2008-08-22 11:30:00,15.47,15.47,15.43,15.44,86400.0,12.3909,12.3909,12.3589,12.3669,86400.0
2008-08-22 11:35:00,15.44,15.44,15.4,15.4,60400.0,12.3669,12.3669,12.3349,12.3349,60400.0
2008-08-22 11:40:00,15.4,15.4,15.37,15.39,59600.0,12.3349,12.3349,12.3108,12.3269,59600.0
2008-08-22 11:45:00,15.38,15.39,15.36,15.37,75200.0,12.3189,12.3269,12.3028,12.3108,75200.0
2008-08-22 11:50:00,15.37,15.37,15.33,15.35,53200.0,12.3108,12.3108,12.2788,12.2948,53200.0
2008-08-22 11:55:00,15.35,15.36,15.35,15.35,42000.0,12.2948,12.3028,12.2948,12.2948,42000.0
2008-08-22 12:00:00,15.35,15.36,15.28,15.29,68800.0,12.2948,12.3028,12.2388,12.2468,68800.0
2008-08-22 12:05:00,15.29,15.3,15.26,15.27,134400.0,12.2468,12.2548,12.2227,12.2307,134400.0
2008-08-22 12:10:00,15.27,15.28,15.27,15.27,99600.0,12.2307,12.2388,12.2307,12.2307,99600.0
2008-08-22 12:15:00,15.27,15.28,15.25,15.26,114400.0,12.2307,12.2388,12.2147,12.2227,114400.0
2008-08-22 12:20:00,15.26,15.27,15.23,15.27,86800.0,12.2227,12.2307,12.1987,12.2307,86800.0
2008-08-22 12:25:00,15.27,15.28,15.25,15.27,152400.0,12.2307,12.2388,12.2147,12.2307,152400.0
2008-08-22 12:30:00,15.27,15.27,15.24,15.27,86000.0,12.2307,12.2307,12.2067,12.2307,86000.0
2008-08-22 12:35:00,15.26,15.27,15.25,15.25,75600.0,12.2227,12.2307,12.2147,12.2147,75600.0
2008-08-22 12:40:00,15.25,15.29,15.25,15.28,61600.0,12.2147,12.2468,12.2147,12.2388,61600.0
2008-08-22 12:45:00,15.29,15.3,15.27,15.27,76400.0,12.2468,12.2548,12.2307,12.2307,76400.0
2008-08-22 12:50:00,15.27,15.3,15.27,15.29,112400.0,12.2307,12.2548,12.2307,12.2468,112400.0
2008-08-22 12:55:00,15.29,15.3,15.28,15.29,53600.0,12.2468,12.2548,12.2388,12.2468,53600.0
2008-08-22 13:00:00,15.3,15.33,15.3,15.32,261600.0,12.2548,12.2788,12.2548,12.2708,261600.0
2008-08-22 13:05:00,15.32,15.35,15.31,15.35,171600.0,12.2708,12.2948,12.2628,12.2948,171600.0
2008-08-22 13:10:00,15.35,15.37,15.34,15.35,62800.0,12.2948,12.3108,12.2868,12.2948,62800.0
2008-08-22 13:15:00,15.36,15.36,15.35,15.36,38800.0,12.3028,12.3028,12.2948,12.3028,38800.0
2008-08-22 13:20:00,15.36,15.38,15.36,15.36,91600.0,12.3028,12.3189,12.3028,12.3028,91600.0
2008-08-22 13:25:00,15.36,15.37,15.35,15.36,59600.0,12.3028,12.3108,12.2948,12.3028,59600.0
2008-08-22 13:30:00,15.35,15.36,15.31,15.32,115600.0,12.2948,12.3028,12.2628,12.2708,115600.0
2008-08-22 13:35:00,15.32,15.33,15.31,15.33,66000.0,12.2708,12.2788,12.2628,12.2788,66000.0
2008-08-22 13:40:00,15.34,15.37,15.33,15.36,36000.0,12.2868,12.3108,12.2788,12.3028,36000.0
2008-08-22 13:45:00,15.37,15.37,15.34,15.35,84400.0,12.3108,12.3108,12.2868,12.2948,84400.0
2008-08-22 13:50:00,15.36,15.37,15.34,15.35,104800.0,12.3028,12.3108,12.2868,12.2948,104800.0
2008-08-22 13:55:00,15.35,15.37,15.34,15.35,95200.0,12.2948,12.3108,12.2868,12.2948,95200.0
2008-08-22 14:00:00,15.35,15.36,15.34,15.35,110400.0,12.2948,12.3028,12.2868,12.2948,110400.0
2008-08-22 14:05:00,15.35,15.36,15.34,15.35,138000.0,12.2948,12.3028,12.2868,12.2948,138000.0
2008-08-22 14:10:00,15.34,15.36,15.33,15.35,128800.0,12.2868,12.3028,12.2788,12.2948,128800.0
2008-08-22 14:15:00,15.35,15.37,15.34,15.35,161200.0,12.2948,12.3108,12.2868,12.2948,161200.0
2008-08-22 14:20:00,15.35,15.38,15.35,15.38,126000.0,12.2948,12.3189,12.2948,12.3189,126000.0
2008-08-22 14:25:00,15.38,15.38,15.36,15.37,71600.0,12.3189,12.3189,12.3028,12.3108,71600.0
2008-08-22 14:30:00,15.37,15.38,15.36,15.36,57600.0,12.3108,12.3189,12.3028,12.3028,57600.0
2008-08-22 14:35:00,15.36,15.37,15.35,15.35,73200.0,12.3028,12.3108,12.2948,12.2948,73200.0
2008-08-22 14:40:00,15.35,15.36,15.35,15.35,97200.0,12.2948,12.3028,12.2948,12.2948,97200.0
2008-08-22 14:45:00,15.35,15.35,15.31,15.32,78000.0,12.2948,12.2948,12.2628,12.2708,78000.0
2008-08-22 14:50:00,15.31,15.34,15.31,15.31,84800.0,12.2628,12.2868,12.2628,12.2628,84800.0
2008-08-22 14:55:00,15.31,15.33,15.31,15.32,57200.0,12.2628,12.2788,12.2628,12.2708,57200.0
2008-08-22 15:00:00,15.31,15.32,15.3,15.3,100000.0,12.2628,12.2708,12.2548,12.2548,100000.0
2008-08-22 15:05:00,15.3,15.3,15.29,15.3,110800.0,12.2548,12.2548,12.2468,12.2548,110800.0
2008-08-22 15:10:00,15.3,15.3,15.28,15.28,188000.0,12.2548,12.2548,12.2388,12.2388,188000.0
2008-08-22 15:15:00,15.28,15.28,15.26,15.27,220000.0,12.2388,12.2388,12.2227,12.2307,220000.0
2008-08-22 15:20:00,15.27,15.27,15.24,15.25,237600.0,12.2307,12.2307,12.2067,12.2147,237600.0
2008-08-22 15:25:00,15.25,15.26,15.23,15.23,187200.0,12.2147,12.2227,12.1987,12.1987,187200.0
2008-08-22 15:30:00,15.23,15.25,15.23,15.24,369200.0,12.1987,12.2147,12.1987,12.2067,369200.0
2008-08-22 15:35:00,15.24,15.26,15.23,15.25,292000.0,12.2067,12.2227,12.1987,12.2147,292000.0
2008-08-22 15:40:00,15.25,15.26,15.24,15.25,166800.0,12.2147,12.2227,12.2067,12.2147,166800.0
2008-08-22 15:45:00,15.25,15.25,15.24,15.25,142400.0,12.2147,12.2147,12.2067,12.2147,142400.0
2008-08-22 15:50:00,15.25,15.27,15.24,15.26,490800.0,12.2147,12.2307,12.2067,12.2227,490800.0
2008-08-22 15:55:00,15.26,15.28,15.25,15.27,496000.0,12.2227,12.2388,12.2147,12.2307,496000.0
2008-08-25 09:30:00,15.17,15.31,15.13,15.27,301600.0,12.1506,12.2628,12.1186,12.2307,301600.0
2008-08-25 09:35:00,15.26,15.28,15.17,15.17,406800.0,12.2227,12.2388,12.1506,12.1506,406800.0
2008-08-25 09:40:00,15.16,15.21,15.12,15.12,101600.0,12.1426,12.1827,12.1106,12.1106,101600.0
2008-08-25 09:45:00,15.12,15.12,15.04,15.09,314800.0,12.1106,12.1106,12.0465,12.0866,314800.0
2008-08-25 09:50:00,15.09,15.11,15.07,15.07,115600.0,12.0866,12.1026,12.0706,12.0706,115600.0
2008-08-25 09:55:00,15.07,15.1,15.06,15.09,104400.0,12.0706,12.0946,12.0625,12.0866,104400.0
2008-08-25 10:00:00,15.09,15.13,15.07,15.1,153200.0,12.0866,12.1186,12.0706,12.0946,153200.0
2008-08-25 10:05:00,15.1,15.13,15.09,15.13,142400.0,12.0946,12.1186,12.0866,12.1186,142400.0
2008-08-25 10:10:00,15.13,15.2,15.13,15.15,203200.0,12.1186,12.1747,12.1186,12.1346,203200.0
2008-08-25 10:15:00,15.15,15.2,15.13,15.15,119200.0,12.1346,12.1747,12.1186,12.1346,119200.0
2008-08-25 10:20:00,15.14,15.15,15.14,15.15,59200.0,12.1266,12.1346,12.1266,12.1346,59200.0
2008-08-25 10:25:00,15.15,15.16,15.14,15.14,128000.0,12.1346,12.1426,12.1266,12.1266,128000.0
2008-08-25 10:30:00,15.14,15.15,15.12,15.15,100000.0,12.1266,12.1346,12.1106,12.1346,100000.0
2008-08-25 10:35:00,15.15,15.15,15.13,15.13,164000.0,12.1346,12.1346,12.1186,12.1186,164000.0
2008-08-25 10:40:00,15.14,15.16,15.11,15.11,55200.0,12.1266,12.1426,12.1026,12.1026,55200.0
2008-08-25 10:45:00,15.11,15.11,15.08,15.09,81600.0,12.1026,12.1026,12.0786,12.0866,81600.0
2008-08-25 10:50:00,15.09,15.09,15.06,15.08,67200.0,12.0866,12.0866,12.0625,12.0786,67200.0
2008-08-25 10:55:00,15.07,15.09,15.06,15.09,81600.0,12.0706,12.0866,12.0625,12.0866,81600.0
2008-08-25 11:00:00,15.08,15.09,15.04,15.05,46400.0,12.0786,12.0866,12.0465,12.0545,46400.0
2008-08-25 11:05:00,15.05,15.06,15.03,15.03,64400.0,12.0545,12.0625,12.0385,12.0385,64400.0
2008-08-25 11:10:00,15.03,15.03,15.01,15.01,87600.0,12.0385,12.0385,12.0225,12.0225,87600.0
2008-08-25 11:15:00,15.01,15.01,14.99,14.99,108800.0,12.0225,12.0225,12.0065,12.0065,108800.0
2008-08-25 11:20:00,15.0,15.02,14.99,15.02,82400.0,12.0145,12.0305,12.0065,12.0305,82400.0
2008-08-25 11:25:00,15.01,15.03,15.0,15.02,45200.0,12.0225,12.0385,12.0145,12.0305,45200.0
2008-08-25 11:30:00,15.02,15.03,15.01,15.03,31200.0,12.0305,12.0385,12.0225,12.0385,31200.0
2008-08-25 11:35:00,15.03,15.05,15.03,15.05,62000.0,12.0385,12.0545,12.0385,12.0545,62000.0
2008-08-25 11:40:00,15.05,15.06,15.04,15.06,40800.0,12.0545,12.0625,12.0465,12.0625,40800.0
2008-08-25 11:45:00,15.06,15.07,15.05,15.06,42000.0,12.0625,12.0706,12.0545,12.0625,42000.0
2008-08-25 11:50:00,15.07,15.07,15.05,15.06,40000.0,12.0706,12.0706,12.0545,12.0625,40000.0
2008-08-25 11:55:00,15.06,15.06,14.96,14.97,100000.0,12.0625,12.0625,11.9824,11.9905,100000.0
2008-08-25 12:00:00,14.97,14.97,14.91,14.93,134800.0,11.9905,11.9905,11.9424,11.9584,134800.0
2008-08-25 12:05:00,14.93,14.94,14.9,14.93,108000.0,11.9584,11.9664,11.9344,11.9584,108000.0
2008-08-25 12:10:00,14.92,14.94,14.92,14.94,79200.0,11.9504,11.9664,11.9504,11.9664,79200.0
2008-08-25 12:15:00,14.93,14.94,14.9,14.93,168000.0,11.9584,11.9664,11.9344,11.9584,168000.0
2008-08-25 12:20:00,14.93,14.93,14.9,14.9,60000.0,11.9584,11.9584,11.9344,11.9344,60000.0
2008-08-25 12:25:00,14.9,14.9,14.87,14.88,94000.0,11.9344,11.9344,11.9104,11.9184,94000.0
2008-08-25 12:30:00,14.87,14.89,14.86,14.86,124400.0,11.9104,11.9264,11.9023,11.9023,124400.0
2008-08-25 12:35:00,14.87,14.88,14.86,14.88,91600.0,11.9104,11.9184,11.9023,11.9184,91600.0
2008-08-25 12:40:00,14.88,14.9,14.88,14.89,51200.0,11.9184,11.9344,11.9184,11.9264,51200.0
2008-08-25 12:45:00,14.89,14.91,14.88,14.88,53600.0,11.9264,11.9424,11.9184,11.9184,53600.0
2008-08-25 12:50:00,14.88,14.9,14.88,14.88,85600.0,11.9184,11.9344,11.9184,11.9184,85600.0
2008-08-25 12:55:00,14.88,14.94,14.88,14.93,63200.0,11.9184,11.9664,11.9184,11.9584,63200.0
2008-08-25 13:00:00,14.93,14.95,14.93,14.95,46800.0,11.9584,11.9744,11.9584,11.9744,46800.0
2008-08-25 13:05:00,14.96,14.98,14.96,14.98,36000.0,11.9824,11.9985,11.9824,11.9985,36000.0
2008-08-25 13:10:00,14.99,15.0,14.97,14.98,95600.0,12.0065,12.0145,11.9905,11.9985,95600.0
2008-08-25 13:15:00,14.98,14.99,14.96,14.96,86800.0,11.9985,12.0065,11.9824,11.9824,86800.0
2008-08-25 13:20:00,14.96,14.99,14.96,14.97,58800.0,11.9824,12.0065,11.9824,11.9905,58800.0
2008-08-25 13:25:00,14.98,15.02,14.97,15.0,100000.0,11.9985,12.0305,11.9905,12.0145,100000.0
2008-08-25 13:30:00,14.99,15.0,14.98,14.99,69200.0,12.0065,12.0145,11.9985,12.0065,69200.0
2008-08-25 13:35:00,14.99,15.02,14.99,15.02,105600.0,12.0065,12.0305,12.0065,12.0305,105600.0
2008-08-25 13:40:00,15.02,15.03,15.01,15.03,208800.0,12.0305,12.0385,12.0225,12.0385,208800.0
2008-08-25 13:45:00,15.03,15.04,15.0,15.01,170400.0,12.0385,12.0465,12.0145,12.0225,170400.0
2008-08-25 13:50:00,15.0,15.02,15.0,15.02,79600.0,12.0145,12.0305,12.0145,12.0305,79600.0
2008-08-25 13:55:00,15.02,15.03,15.01,15.01,104400.0,12.0305,12.0385,12.0225,12.0225,104400.0
2008-08-25 14:00:00,15.01,15.03,14.99,15.0,100400.0,12.0225,12.0385,12.0065,12.0145,100400.0
2008-08-25 14:05:00,15.0,15.01,14.98,14.98,69600.0,12.0145,12.0225,11.9985,11.9985,69600.0
2008-08-25 14:10:00,14.98,15.01,14.98,14.99,45600.0,11.9985,12.0225,11.9985,12.0065,45600.0
2008-08-25 14:15:00,15.0,15.0,14.98,14.99,48800.0,12.0145,12.0145,11.9985,12.0065,48800.0
2008-08-25 14:20:00,14.99,15.01,14.98,15.0,82000.0,12.0065,12.0225,11.9985,12.0145,82000.0
2008-08-25 14:25:00,14.99,15.01,14.97,14.99,70400.0,12.0065,12.0225,11.9905,12.0065,70400.0
2008-08-25 14:30:00,14.99,15.0,14.98,14.99,44400.0,12.0065,12.0145,11.9985,12.0065,44400.0
2008-08-25 14:35:00,14.99,15.0,14.98,14.98,45600.0,12.0065,12.0145,11.9985,11.9985,45600.0
2008-08-25 14:40:00,14.98,15.01,14.97,15.0,88000.0,11.9985,12.0225,11.9905,12.0145,88000.0
2008-08-25 14:45:00,15.0,15.03,15.0,15.01,65200.0,12.0145,12.0385,12.0145,12.0225,65200.0
2008-08-25 14:50:00,15.01,15.01,14.99,15.01,53200.0,12.0225,12.0225,12.0065,12.0225,53200.0
2008-08-25 14:55:00,15.0,15.0,14.95,14.97,100000.0,12.0145,12.0145,11.9744,11.9905,100000.0
2008-08-25 15:00:00,14.97,14.98,14.96,14.97,87200.0,11.9905,11.9985,11.9824,11.9905,87200.0
2008-08-25 15:05:00,14.97,14.97,14.94,14.96,120800.0,11.9905,11.9905,11.9664,11.9824,120800.0
2008-08-25 15:10:00,14.96,14.97,14.95,14.96,147200.0,11.9824,11.9905,11.9744,11.9824,147200.0
2008-08-25 15:15:00,14.97,15.0,14.96,14.98,136400.0,11.9905,12.0145,11.9824,11.9985,136400.0
2008-08-25 15:20:00,14.99,14.99,14.97,14.98,109600.0,12.0065,12.0065,11.9905,11.9985,109600.0
2008-08-25 15:25:00,14.98,15.01,14.97,14.99,108000.0,11.9985,12.0225,11.9905,12.0065,108000.0
2008-08-25 15:30:00,14.99,15.01,14.97,14.99,144400.0,12.0065,12.0225,11.9905,12.0065,144400.0
2008-08-25 15:35:00,14.99,15.01,14.97,14.99,167600.0,12.0065,12.0225,11.9905,12.0065,167600.0
2008-08-25 15:40:00,14.99,14.99,14.95,14.97,315200.0,12.0065,12.0065,11.9744,11.9905,315200.0
2008-08-25 15:45:00,14.97,14.99,14.95,14.95,471200.0,11.9905,12.0065,11.9744,11.9744,471200.0
2008-08-25 15:50:00,14.95,14.96,14.91,14.91,598400.0,11.9744,11.9824,11.9424,11.9424,598400.0
2008-08-25 15:55:00,14.92,14.94,14.9,14.93,688400.0,11.9504,11.9664,11.9344,11.9584,688400.0
2008-08-26 09:30:00,14.95,14.97,14.85,14.85,198000.0,11.9744,11.9905,11.8943,11.8943,198000.0
2008-08-26 09:35:00,14.85,14.86,14.76,14.77,212000.0,11.8943,11.9023,11.8223,11.8303,212000.0
2008-08-26 09:40:00,14.78,14.83,14.71,14.83,314800.0,11.8383,11.8783,11.7822,11.8783,314800.0
2008-08-26 09:45:00,14.81,14.88,14.81,14.88,142400.0,11.8623,11.9184,11.8623,11.9184,142400.0
2008-08-26 09:50:00,14.88,14.88,14.81,14.81,116000.0,11.9184,11.9184,11.8623,11.8623,116000.0
2008-08-26 09:55:00,14.81,14.81,14.75,14.8,166800.0,11.8623,11.8623,11.8142,11.8543,166800.0
2008-08-26 10:00:00,14.8,14.84,14.79,14.82,221200.0,11.8543,11.8863,11.8463,11.8703,221200.0
2008-08-26 10:05:00,14.82,14.84,14.8,14.8,54800.0,11.8703,11.8863,11.8543,11.8543,54800.0
2008-08-26 10:10:00,14.81,14.84,14.81,14.83,66800.0,11.8623,11.8863,11.8623,11.8783,66800.0
2008-08-26 10:15:00,14.83,14.84,14.81,14.81,95600.0,11.8783,11.8863,11.8623,11.8623,95600.0
2008-08-26 10:20:00,14.81,14.87,14.8,14.86,241600.0,11.8623,11.9104,11.8543,11.9023,241600.0
2008-08-26 10:25:00,14.85,14.9,14.85,14.88,171200.0,11.8943,11.9344,11.8943,11.9184,171200.0
2008-08-26 10:30:00,14.89,14.93,14.89,14.9,184400.0,11.9264,11.9584,11.9264,11.9344,184400.0
2008-08-26 10:35:00,14.91,14.91,14.88,14.89,166800.0,11.9424,11.9424,11.9184,11.9264,166800.0
2008-08-26 10:40:00,14.89,14.9,14.88,14.88,101200.0,11.9264,11.9344,11.9184,11.9184,101200.0
2008-08-26 10:45:00,14.9,14.9,14.88,14.88,100400.0,11.9344,11.9344,11.9184,11.9184,100400.0
2008-08-26 10:50:00,14.89,14.9,14.88,14.89,113200.0,11.9264,11.9344,11.9184,11.9264,113200.0
2008-08-26 10:55:00,14.89,14.91,14.89,14.9,89600.0,11.9264,11.9424,11.9264,11.9344,89600.0
2008-08-26 11:00:00,14.9,14.9,14.89,14.9,78000.0,11.9344,11.9344,11.9264,11.9344,78000.0
2008-08-26 11:05:00,14.9,14.9,14.86,14.87,75600.0,11.9344,11.9344,11.9023,11.9104,75600.0
2008-08-26 11:10:00,14.86,14.87,14.85,14.85,122400.0,11.9023,11.9104,11.8943,11.8943,122400.0
2008-08-26 11:15:00,14.86,14.86,14.81,14.84,108800.0,11.9023,11.9023,11.8623,11.8863,108800.0
2008-08-26 11:20:00,14.84,14.86,14.83,14.84,80800.0,11.8863,11.9023,11.8783,11.8863,80800.0
2008-08-26 11:25:00,14.84,14.86,14.84,14.85,53200.0,11.8863,11.9023,11.8863,11.8943,53200.0
2008-08-26 11:30:00,14.86,14.86,14.85,14.85,111600.0,11.9023,11.9023,11.8943,11.8943,111600.0
2008-08-26 11:35:00,14.85,14.86,14.85,14.85,90000.0,11.8943,11.9023,11.8943,11.8943,90000.0
2008-08-26 11:40:00,14.86,14.88,14.85,14.86,101200.0,11.9023,11.9184,11.8943,11.9023,101200.0
2008-08-26 11:45:00,14.86,14.87,14.86,14.87,26800.0,11.9023,11.9104,11.9023,11.9104,26800.0
2008-08-26 11:50:00,14.88,14.9,14.87,14.9,95600.0,11.9184,11.9344,11.9104,11.9344,95600.0
2008-08-26 11:55:00,14.89,14.9,14.88,14.9,73200.0,11.9264,11.9344,11.9184,11.9344,73200.0
2008-08-26 12:00:00,14.9,14.9,14.87,14.87,63600.0,11.9344,11.9344,11.9104,11.9104,63600.0
2008-08-26 12:05:00,14.87,14.88,14.85,14.87,63200.0,11.9104,11.9184,11.8943,11.9104,63200.0
2008-08-26 12:10:00,14.87,14.88,14.87,14.88,32000.0,11.9104,11.9184,11.9104,11.9184,32000.0
2008-08-26 12:15:00,14.88,14.88,14.86,14.88,70000.0,11.9184,11.9184,11.9023,11.9184,70000.0
2008-08-26 12:20:00,14.88,14.89,14.88,14.88,72800.0,11.9184,11.9264,11.9184,11.9184,72800.0
2008-08-26 12:25:00,14.88,14.89,14.84,14.86,52000.0,11.9184,11.9264,11.8863,11.9023,52000.0
2008-08-26 12:30:00,14.85,14.87,14.85,14.87,58800.0,11.8943,11.9104,11.8943,11.9104,58800.0
2008-08-26 12:35:00,14.87,14.9,14.87,14.89,78400.0,11.9104,11.9344,11.9104,11.9264,78400.0
2008-08-26 12:40:00,14.89,14.92,14.89,14.91,102000.0,11.9264,11.9504,11.9264,11.9424,102000.0
2008-08-26 12:45:00,14.91,14.93,14.9,14.9,79600.0,11.9424,11.9584,11.9344,11.9344,79600.0
2008-08-26 12:50:00,14.9,14.91,14.89,14.9,62800.0,11.9344,11.9424,11.9264,11.9344,62800.0
2008-08-26 12:55:00,14.9,14.9,14.89,14.9,114800.0,11.9344,11.9344,11.9264,11.9344,114800.0
2008-08-26 13:00:00,14.9,14.92,14.9,14.91,88400.0,11.9344,11.9504,11.9344,11.9424,88400.0
2008-08-26 13:05:00,14.91,14.93,14.91,14.93,85600.0,11.9424,11.9584,11.9424,11.9584,85600.0
2008-08-26 13:10:00,14.93,14.95,14.93,14.95,60800.0,11.9584,11.9744,11.9584,11.9744,60800.0
2008-08-26 13:15:00,14.95,14.95,14.94,14.94,62000.0,11.9744,11.9744,11.9664,11.9664,62000.0
2008-08-26 13:20:00,14.94,14.96,14.92,14.93,118400.0,11.9664,11.9824,11.9504,11.9584,118400.0
2008-08-26 13:25:00,14.92,14.93,14.91,14.91,46800.0,11.9504,11.9584,11.9424,11.9424,46800.0
2008-08-26 13:30:00,14.91,14.91,14.87,14.89,70400.0,11.9424,11.9424,11.9104,11.9264,70400.0
2008-08-26 13:35:00,14.89,14.9,14.87,14.88,96000.0,11.9264,11.9344,11.9104,11.9184,96000.0
2008-08-26 13:40:00,14.88,14.88,14.85,14.85,442400.0,11.9184,11.9184,11.8943,11.8943,442400.0
2008-08-26 13:45:00,14.85,14.85,14.83,14.85,86000.0,11.8943,11.8943,11.8783,11.8943,86000.0
2008-08-26 13:50:00,14.85,14.86,14.85,14.85,78800.0,11.8943,11.9023,11.8943,11.8943,78800.0
2008-08-26 13:55:00,14.85,14.86,14.83,14.84,51600.0,11.8943,11.9023,11.8783,11.8863,51600.0
2008-08-26 14:00:00,14.84,14.86,14.83,14.84,82800.0,11.8863,11.9023,11.8783,11.8863,82800.0
2008-08-26 14:05:00,14.84,14.86,14.82,14.85,95200.0,11.8863,11.9023,11.8703,11.8943,95200.0
2008-08-26 14:10:00,14.85,14.87,14.83,14.86,78400.0,11.8943,11.9104,11.8783,11.9023,78400.0
2008-08-26 14:15:00,14.86,14.86,14.83,14.83,82800.0,11.9023,11.9023,11.8783,11.8783,82800.0
2008-08-26 14:20:00,14.83,14.83,14.79,14.8,96400.0,11.8783,11.8783,11.8463,11.8543,96400.0
2008-08-26 14:25:00,14.8,14.81,14.77,14.79,134400.0,11.8543,11.8623,11.8303,11.8463,134400.0
2008-08-26 14:30:00,14.79,14.8,14.77,14.8,80800.0,11.8463,11.8543,11.8303,11.8543,80800.0
2008-08-26 14:35:00,14.8,14.81,14.77,14.8,74000.0,11.8543,11.8623,11.8303,11.8543,74000.0
2008-08-26 14:40:00,14.8,14.8,14.78,14.78,52800.0,11.8543,11.8543,11.8383,11.8383,52800.0
2008-08-26 14:45:00,14.78,14.79,14.77,14.78,132000.0,11.8383,11.8463,11.8303,11.8383,132000.0
2008-08-26 14:50:00,14.78,14.79,14.77,14.78,100400.0,11.8383,11.8463,11.8303,11.8383,100400.0
2008-08-26 14:55:00,14.78,14.78,14.75,14.75,126000.0,11.8383,11.8383,11.8142,11.8142,126000.0
2008-08-26 15:00:00,14.75,14.79,14.75,14.79,202800.0,11.8142,11.8463,11.8142,11.8463,202800.0
2008-08-26 15:05:00,14.79,14.79,14.75,14.76,187600.0,11.8463,11.8463,11.8142,11.8223,187600.0
2008-08-26 15:10:00,14.77,14.81,14.76,14.8,196000.0,11.8303,11.8623,11.8223,11.8543,196000.0
2008-08-26 15:15:00,14.8,14.8,14.77,14.79,240400.0,11.8543,11.8543,11.8303,11.8463,240400.0
2008-08-26 15:20:00,14.79,14.79,14.77,14.77,156000.0,11.8463,11.8463,11.8303,11.8303,156000.0
2008-08-26 15:25:00,14.77,14.77,14.74,14.74,270800.0,11.8303,11.8303,11.8062,11.8062,270800.0
2008-08-26 15:30:00,14.74,14.75,14.73,14.74,241200.0,11.8062,11.8142,11.7982,11.8062,241200.0
2008-08-26 15:35:00,14.75,14.76,14.74,14.75,433200.0,11.8142,11.8223,11.8062,11.8142,433200.0
2008-08-26 15:40:00,14.75,14.77,14.74,14.75,367200.0,11.8142,11.8303,11.8062,11.8142,367200.0
2008-08-26 15:45:00,14.75,14.76,14.73,14.74,432800.0,11.8142,11.8223,11.7982,11.8062,432800.0
2008-08-26 15:50:00,14.74,14.77,14.72,14.72,729600.0,11.8062,11.8303,11.7902,11.7902,729600.0
2008-08-26 15:55:00,14.72,14.74,14.69,14.71,1120000.0,11.7902,11.8062,11.7662,11.7822,1120000.0
2008-08-27 09:30:00,14.78,14.78,14.69,14.73,150000.0,11.8383,11.8383,11.7662,11.7982,150000.0
2008-08-27 09:35:00,14.72,14.75,14.71,14.75,66800.0,11.7902,11.8142,11.7822,11.8142,66800.0
2008-08-27 09:40:00,14.74,14.75,14.71,14.71,58800.0,11.8062,11.8142,11.7822,11.7822,58800.0
2008-08-27 09:45:00,14.71,14.71,14.68,14.68,83200.0,11.7822,11.7822,11.7582,11.7582,83200.0
2008-08-27 09:50:00,14.69,14.69,14.68,14.69,73200.0,11.7662,11.7662,11.7582,11.7662,73200.0
2008-08-27 09:55:00,14.68,14.72,14.68,14.71,100400.0,11.7582,11.7902,11.7582,11.7822,100400.0
2008-08-27 10:00:00,14.71,14.75,14.7,14.74,90000.0,11.7822,11.8142,11.7742,11.8062,90000.0
2008-08-27 10:05:00,14.75,14.75,14.71,14.74,94400.0,11.8142,11.8142,11.7822,11.8062,94400.0
2008-08-27 10:10:00,14.74,14.74,14.71,14.72,88800.0,11.8062,11.8062,11.7822,11.7902,88800.0
2008-08-27 10:15:00,14.72,14.78,14.72,14.76,78800.0,11.7902,11.8383,11.7902,11.8223,78800.0
2008-08-27 10:20:00,14.76,14.83,14.75,14.82,78000.0,11.8223,11.8783,11.8142,11.8703,78000.0
2008-08-27 10:25:00,14.81,14.83,14.79,14.81,69200.0,11.8623,11.8783,11.8463,11.8623,69200.0
2008-08-27 10:30:00,14.81,14.85,14.81,14.84,113200.0,11.8623,11.8943,11.8623,11.8863,113200.0
2008-08-27 10:35:00,14.83,14.83,14.8,14.81,83600.0,11.8783,11.8783,11.8543,11.8623,83600.0
2008-08-27 10:40:00,14.81,14.81,14.8,14.8,93600.0,11.8623,11.8623,11.8543,11.8543,93600.0
2008-08-27 10:45:00,14.8,14.81,14.77,14.8,158800.0,11.8543,11.8623,11.8303,11.8543,158800.0
2008-08-27 10:50:00,14.8,14.81,14.76,14.77,44000.0,11.8543,11.8623,11.8223,11.8303,44000.0
2008-08-27 10:55:00,14.76,14.77,14.74,14.75,124800.0,11.8223,11.8303,11.8062,11.8142,124800.0
2008-08-27 11:00:00,14.75,14.75,14.71,14.71,67600.0,11.8142,11.8142,11.7822,11.7822,67600.0
2008-08-27 11:05:00,14.71,14.74,14.71,14.72,86400.0,11.7822,11.8062,11.7822,11.7902,86400.0
2008-08-27 11:10:00,14.72,14.76,14.72,14.74,70400.0,11.7902,11.8223,11.7902,11.8062,70400.0
2008-08-27 11:15:00,14.74,14.78,14.74,14.78,69600.0,11.8062,11.8383,11.8062,11.8383,69600.0
2008-08-27 11:20:00,14.78,14.81,14.78,14.8,66400.0,11.8383,11.8623,11.8383,11.8543,66400.0
2008-08-27 11:25:00,14.81,14.81,14.78,14.78,69200.0,11.8623,11.8623,11.8383,11.8383,69200.0
2008-08-27 11:30:00,14.77,14.78,14.76,14.77,58400.0,11.8303,11.8383,11.8223,11.8303,58400.0
2008-08-27 11:35:00,14.77,14.78,14.74,14.76,62800.0,11.8303,11.8383,11.8062,11.8223,62800.0
2008-08-27 11:40:00,14.77,14.79,14.76,14.78,88800.0,11.8303,11.8463,11.8223,11.8383,88800.0
2008-08-27 11:45:00,14.78,14.79,14.77,14.79,96800.0,11.8383,11.8463,11.8303,11.8463,96800.0
2008-08-27 11:50:00,14.79,14.82,14.79,14.82,149600.0,11.8463,11.8703,11.8463,11.8703,149600.0
2008-08-27 11:55:00,14.82,14.84,14.8,14.83,108400.0,11.8703,11.8863,11.8543,11.8783,108400.0
2008-08-27 12:00:00,14.83,14.84,14.83,14.84,90000.0,11.8783,11.8863,11.8783,11.8863,90000.0
2008-08-27 12:05:00,14.84,14.84,14.81,14.82,158400.0,11.8863,11.8863,11.8623,11.8703,158400.0
2008-08-27 12:10:00,14.82,14.83,14.8,14.81,61200.0,11.8703,11.8783,11.8543,11.8623,61200.0
2008-08-27 12:15:00,14.81,14.81,14.79,14.8,72400.0,11.8623,11.8623,11.8463,11.8543,72400.0
2008-08-27 12:20:00,14.8,14.84,14.8,14.83,99200.0,11.8543,11.8863,11.8543,11.8783,99200.0
2008-08-27 12:25:00,14.83,14.84,14.81,14.81,51200.0,11.8783,11.8863,11.8623,11.8623,51200.0
2008-08-27 12:30:00,14.81,14.84,14.81,14.82,78400.0,11.8623,11.8863,11.8623,11.8703,78400.0
2008-08-27 12:35:00,14.81,14.83,14.81,14.81,57200.0,11.8623,11.8783,11.8623,11.8623,57200.0
2008-08-27 12:40:00,14.81,14.84,14.8,14.83,67600.0,11.8623,11.8863,11.8543,11.8783,67600.0
2008-08-27 12:45:00,14.84,14.86,14.84,14.85,68800.0,11.8863,11.9023,11.8863,11.8943,68800.0
2008-08-27 12:50:00,14.85,14.88,14.85,14.87,79200.0,11.8943,11.9184,11.8943,11.9104,79200.0
2008-08-27 12:55:00,14.88,14.88,14.84,14.85,79600.0,11.9184,11.9184,11.8863,11.8943,79600.0
2008-08-27 13:00:00,14.85,14.88,14.85,14.87,55200.0,11.8943,11.9184,11.8943,11.9104,55200.0
2008-08-27 13:05:00,14.87,14.88,14.87,14.88,106000.0,11.9104,11.9184,11.9104,11.9184,106000.0
2008-08-27 13:10:00,14.88,14.88,14.87,14.87,61600.0,11.9184,11.9184,11.9104,11.9104,61600.0
2008-08-27 13:15:00,14.88,14.9,14.87,14.88,50800.0,11.9184,11.9344,11.9104,11.9184,50800.0
2008-08-27 13:20:00,14.89,14.9,14.88,14.88,39200.0,11.9264,11.9344,11.9184,11.9184,39200.0
2008-08-27 13:25:00,14.88,14.89,14.88,14.88,30400.0,11.9184,11.9264,11.9184,11.9184,30400.0
2008-08-27 13:30:00,14.89,14.91,14.89,14.9,66000.0,11.9264,11.9424,11.9264,11.9344,66000.0
2008-08-27 13:35:00,14.9,14.93,14.9,14.92,56400.0,11.9344,11.9584,11.9344,11.9504,56400.0
2008-08-27 13:40:00,14.93,14.94,14.91,14.92,77600.0,11.9584,11.9664,11.9424,11.9504,77600.0
2008-08-27 13:45:00,14.92,14.93,14.91,14.91,53200.0,11.9504,11.9584,11.9424,11.9424,53200.0
2008-08-27 13:50:00,14.91,14.91,14.87,14.87,208800.0,11.9424,11.9424,11.9104,11.9104,208800.0
2008-08-27 13:55:00,14.87,14.9,14.87,14.88,90000.0,11.9104,11.9344,11.9104,11.9184,90000.0
2008-08-27 14:00:00,14.88,14.9,14.87,14.88,46000.0,11.9184,11.9344,11.9104,11.9184,46000.0
2008-08-27 14:05:00,14.88,14.88,14.87,14.88,69200.0,11.9184,11.9184,11.9104,11.9184,69200.0
2008-08-27 14:10:00,14.88,14.88,14.87,14.88,74400.0,11.9184,11.9184,11.9104,11.9184,74400.0
2008-08-27 14:15:00,14.88,14.92,14.88,14.91,64400.0,11.9184,11.9504,11.9184,11.9424,64400.0
2008-08-27 14:20:00,14.91,14.93,14.9,14.9,67200.0,11.9424,11.9584,11.9344,11.9344,67200.0
2008-08-27 14:25:00,14.91,14.94,14.91,14.91,60800.0,11.9424,11.9664,11.9424,11.9424,60800.0
2008-08-27 14:30:00,14.91,14.93,14.9,14.93,48800.0,11.9424,11.9584,11.9344,11.9584,48800.0
2008-08-27 14:35:00,14.93,14.94,14.92,14.93,62400.0,11.9584,11.9664,11.9504,11.9584,62400.0
2008-08-27 14:40:00,14.93,14.95,14.93,14.94,44800.0,11.9584,11.9744,11.9584,11.9664,44800.0
2008-08-27 14:45:00,14.94,14.95,14.94,14.95,62800.0,11.9664,11.9744,11.9664,11.9744,62800.0
2008-08-27 14:50:00,14.95,14.95,14.9,14.9,46400.0,11.9744,11.9744,11.9344,11.9344,46400.0
2008-08-27 14:55:00,14.9,14.91,14.88,14.88,70400.0,11.9344,11.9424,11.9184,11.9184,70400.0
2008-08-27 15:00:00,14.88,14.9,14.88,14.9,70400.0,11.9184,11.9344,11.9184,11.9344,70400.0
2008-08-27 15:05:00,14.89,14.92,14.89,14.92,90400.0,11.9264,11.9504,11.9264,11.9504,90400.0
2008-08-27 15:10:00,14.92,14.92,14.9,14.9,50800.0,11.9504,11.9504,11.9344,11.9344,50800.0
2008-08-27 15:15:00,14.9,14.9,14.88,14.88,164000.0,11.9344,11.9344,11.9184,11.9184,164000.0
2008-08-27 15:20:00,14.89,14.9,14.88,14.88,125200.0,11.9264,11.9344,11.9184,11.9184,125200.0
2008-08-27 15:25:00,14.88,14.89,14.86,14.88,184000.0,11.9184,11.9264,11.9023,11.9184,184000.0
2008-08-27 15:30:00,14.88,14.89,14.85,14.88,220800.0,11.9184,11.9264,11.8943,11.9184,220800.0
2008-08-27 15:35:00,14.88,14.89,14.87,14.89,195200.0,11.9184,11.9264,11.9104,11.9264,195200.0
2008-08-27 15:40:00,14.89,14.9,14.88,14.9,225200.0,11.9264,11.9344,11.9184,11.9344,225200.0
2008-08-27 15:45:00,14.9,14.9,14.88,14.89,239200.0,11.9344,11.9344,11.9184,11.9264,239200.0
2008-08-27 15:50:00,14.88,14.9,14.88,14.9,284400.0,11.9184,11.9344,11.9184,11.9344,284400.0
2008-08-27 15:55:00,14.9,14.91,14.88,14.91,442400.0,11.9344,11.9424,11.9184,11.9424,442400.0
2008-08-28 09:30:00,14.98,15.12,14.95,15.1,217600.0,11.9985,12.1106,11.9744,12.0946,217600.0
2008-08-28 09:35:00,15.1,15.17,15.08,15.16,308000.0,12.0946,12.1506,12.0786,12.1426,308000.0
2008-08-28 09:40:00,15.16,15.16,15.1,15.12,284000.0,12.1426,12.1426,12.0946,12.1106,284000.0
2008-08-28 09:45:00,15.12,15.15,15.11,15.14,178000.0,12.1106,12.1346,12.1026,12.1266,178000.0
2008-08-28 09:50:00,15.13,15.16,15.13,15.15,76800.0,12.1186,12.1426,12.1186,12.1346,76800.0
2008-08-28 09:55:00,15.15,15.19,15.15,15.16,209200.0,12.1346,12.1667,12.1346,12.1426,209200.0
2008-08-28 10:00:00,15.16,15.18,15.08,15.09,156000.0,12.1426,12.1587,12.0786,12.0866,156000.0
2008-08-28 10:05:00,15.09,15.1,15.08,15.09,160800.0,12.0866,12.0946,12.0786,12.0866,160800.0
2008-08-28 10:10:00,15.09,15.15,15.09,15.15,96800.0,12.0866,12.1346,12.0866,12.1346,96800.0
2008-08-28 10:15:00,15.15,15.16,15.13,15.14,94400.0,12.1346,12.1426,12.1186,12.1266,94400.0
2008-08-28 10:20:00,15.13,15.14,15.11,15.13,128000.0,12.1186,12.1266,12.1026,12.1186,128000.0
2008-08-28 10:25:00,15.13,15.15,15.13,15.14,107200.0,12.1186,12.1346,12.1186,12.1266,107200.0
2008-08-28 10:30:00,15.14,15.15,15.14,15.14,66400.0,12.1266,12.1346,12.1266,12.1266,66400.0
2008-08-28 10:35:00,15.14,15.2,15.14,15.2,200400.0,12.1266,12.1747,12.1266,12.1747,200400.0
2008-08-28 10:40:00,15.2,15.26,15.18,15.26,207600.0,12.1747,12.2227,12.1587,12.2227,207600.0
2008-08-28 10:45:00,15.26,15.26,15.24,15.24,108000.0,12.2227,12.2227,12.2067,12.2067,108000.0
2008-08-28 10:50:00,15.25,15.28,15.24,15.27,69200.0,12.2147,12.2388,12.2067,12.2307,69200.0
2008-08-28 10:55:00,15.26,15.28,15.26,15.27,68000.0,12.2227,12.2388,12.2227,12.2307,68000.0
2008-08-28 11:00:00,15.27,15.27,15.22,15.24,62400.0,12.2307,12.2307,12.1907,12.2067,62400.0
2008-08-28 11:05:00,15.24,15.26,15.24,15.26,47200.0,12.2067,12.2227,12.2067,12.2227,47200.0
2008-08-28 11:10:00,15.26,15.27,15.24,15.26,113600.0,12.2227,12.2307,12.2067,12.2227,113600.0
2008-08-28 11:15:00,15.26,15.29,15.25,15.28,80400.0,12.2227,12.2468,12.2147,12.2388,80400.0
2008-08-28 11:20:00,15.28,15.28,15.25,15.25,79600.0,12.2388,12.2388,12.2147,12.2147,79600.0
2008-08-28 11:25:00,15.25,15.28,15.24,15.27,94800.0,12.2147,12.2388,12.2067,12.2307,94800.0
2008-08-28 11:30:00,15.26,15.27,15.26,15.27,65600.0,12.2227,12.2307,12.2227,12.2307,65600.0
2008-08-28 11:35:00,15.27,15.28,15.27,15.28,86400.0,12.2307,12.2388,12.2307,12.2388,86400.0
2008-08-28 11:40:00,15.28,15.29,15.24,15.27,121600.0,12.2388,12.2468,12.2067,12.2307,121600.0
2008-08-28 11:45:00,15.27,15.29,15.27,15.28,52800.0,12.2307,12.2468,12.2307,12.2388,52800.0
2008-08-28 11:50:00,15.28,15.3,15.27,15.29,92000.0,12.2388,12.2548,12.2307,12.2468,92000.0
2008-08-28 11:55:00,15.29,15.33,15.29,15.32,120800.0,12.2468,12.2788,12.2468,12.2708,120800.0
2008-08-28 12:00:00,15.32,15.33,15.3,15.31,124800.0,12.2708,12.2788,12.2548,12.2628,124800.0
2008-08-28 12:05:00,15.31,15.31,15.27,15.29,51600.0,12.2628,12.2628,12.2307,12.2468,51600.0
2008-08-28 12:10:00,15.29,15.29,15.26,15.26,71200.0,12.2468,12.2468,12.2227,12.2227,71200.0
2008-08-28 12:15:00,15.27,15.29,15.27,15.28,42400.0,12.2307,12.2468,12.2307,12.2388,42400.0
2008-08-28 12:20:00,15.28,15.29,15.27,15.28,32400.0,12.2388,12.2468,12.2307,12.2388,32400.0
2008-08-28 12:25:00,15.28,15.3,15.27,15.28,43200.0,12.2388,12.2548,12.2307,12.2388,43200.0
2008-08-28 12:30:00,15.28,15.3,15.26,15.26,56000.0,12.2388,12.2548,12.2227,12.2227,56000.0
2008-08-28 12:35:00,15.26,15.27,15.26,15.27,30800.0,12.2227,12.2307,12.2227,12.2307,30800.0
2008-08-28 12:40:00,15.27,15.28,15.25,15.26,38800.0,12.2307,12.2388,12.2147,12.2227,38800.0
2008-08-28 12:45:00,15.26,15.28,15.25,15.27,54800.0,12.2227,12.2388,12.2147,12.2307,54800.0
2008-08-28 12:50:00,15.27,15.31,15.27,15.31,49600.0,12.2307,12.2628,12.2307,12.2628,49600.0
2008-08-28 12:55:00,15.31,15.32,15.31,15.31,26800.0,12.2628,12.2708,12.2628,12.2628,26800.0
2008-08-28 13:00:00,15.31,15.33,15.31,15.32,70000.0,12.2628,12.2788,12.2628,12.2708,70000.0
2008-08-28 13:05:00,15.33,15.34,15.32,15.34,80000.0,12.2788,12.2868,12.2708,12.2868,80000.0
2008-08-28 13:10:00,15.34,15.35,15.32,15.35,85200.0,12.2868,12.2948,12.2708,12.2948,85200.0
2008-08-28 13:15:00,15.35,15.35,15.33,15.35,79200.0,12.2948,12.2948,12.2788,12.2948,79200.0
2008-08-28 13:20:00,15.35,15.36,15.35,15.36,50000.0,12.2948,12.3028,12.2948,12.3028,50000.0
2008-08-28 13:25:00,15.35,15.36,15.35,15.36,54800.0,12.2948,12.3028,12.2948,12.3028,54800.0
2008-08-28 13:30:00,15.36,15.38,15.36,15.38,72800.0,12.3028,12.3189,12.3028,12.3189,72800.0
2008-08-28 13:35:00,15.38,15.38,15.36,15.36,45600.0,12.3189,12.3189,12.3028,12.3028,45600.0
2008-08-28 13:40:00,15.36,15.38,15.36,15.37,62000.0,12.3028,12.3189,12.3028,12.3108,62000.0
2008-08-28 13:45:00,15.37,15.37,15.35,15.36,52400.0,12.3108,12.3108,12.2948,12.3028,52400.0
2008-08-28 13:50:00,15.35,15.36,15.35,15.36,65200.0,12.2948,12.3028,12.2948,12.3028,65200.0
2008-08-28 13:55:00,15.36,15.37,15.35,15.36,64400.0,12.3028,12.3108,12.2948,12.3028,64400.0
2008-08-28 14:00:00,15.37,15.37,15.33,15.33,55600.0,12.3108,12.3108,12.2788,12.2788,55600.0
2008-08-28 14:05:00,15.33,15.33,15.31,15.32,69200.0,12.2788,12.2788,12.2628,12.2708,69200.0
2008-08-28 14:10:00,15.32,15.35,15.32,15.34,67200.0,12.2708,12.2948,12.2708,12.2868,67200.0
2008-08-28 14:15:00,15.34,15.35,15.32,15.33,82400.0,12.2868,12.2948,12.2708,12.2788,82400.0
2008-08-28 14:20:00,15.34,15.35,15.33,15.34,68000.0,12.2868,12.2948,12.2788,12.2868,68000.0
2008-08-28 14:25:00,15.34,15.35,15.33,15.34,65200.0,12.2868,12.2948,12.2788,12.2868,65200.0
2008-08-28 14:30:00,15.34,15.36,15.34,15.36,53600.0,12.2868,12.3028,12.2868,12.3028,53600.0
2008-08-28 14:35:00,15.36,15.37,15.33,15.36,87200.0,12.3028,12.3108,12.2788,12.3028,87200.0
2008-08-28 14:40:00,15.36,15.36,15.34,15.36,89200.0,12.3028,12.3028,12.2868,12.3028,89200.0
2008-08-28 14:45:00,15.36,15.37,15.35,15.36,94400.0,12.3028,12.3108,12.2948,12.3028,94400.0
2008-08-28 14:50:00,15.36,15.36,15.35,15.35,56400.0,12.3028,12.3028,12.2948,12.2948,56400.0
2008-08-28 14:55:00,15.35,15.36,15.34,15.35,83200.0,12.2948,12.3028,12.2868,12.2948,83200.0
2008-08-28 15:00:00,15.35,15.36,15.33,15.36,102000.0,12.2948,12.3028,12.2788,12.3028,102000.0
2008-08-28 15:05:00,15.36,15.38,15.36,15.37,189600.0,12.3028,12.3189,12.3028,12.3108,189600.0
2008-08-28 15:10:00,15.37,15.38,15.36,15.37,126000.0,12.3108,12.3189,12.3028,12.3108,126000.0
2008-08-28 15:15:00,15.37,15.37,15.34,15.35,110400.0,12.3108,12.3108,12.2868,12.2948,110400.0
2008-08-28 15:20:00,15.35,15.35,15.31,15.34,200400.0,12.2948,12.2948,12.2628,12.2868,200400.0
2008-08-28 15:25:00,15.34,15.34,15.31,15.33,243200.0,12.2868,12.2868,12.2628,12.2788,243200.0
2008-08-28 15:30:00,15.33,15.34,15.3,15.32,359600.0,12.2788,12.2868,12.2548,12.2708,359600.0
2008-08-28 15:35:00,15.32,15.33,15.31,15.32,112800.0,12.2708,12.2788,12.2628,12.2708,112800.0
2008-08-28 15:40:00,15.33,15.34,15.31,15.31,255200.0,12.2788,12.2868,12.2628,12.2628,255200.0
2008-08-28 15:45:00,15.31,15.33,15.31,15.31,195600.0,12.2628,12.2788,12.2628,12.2628,195600.0
2008-08-28 15:50:00,15.31,15.33,15.29,15.3,361600.0,12.2628,12.2788,12.2468,12.2548,361600.0
2008-08-28 15:55:00,15.29,15.32,15.29,15.31,342000.0,12.2468,12.2708,12.2468,12.2628,342000.0
2008-08-29 09:30:00,15.3,15.3,15.19,15.27,133600.0,12.2548,12.2548,12.1667,12.2307,133600.0
2008-08-29 09:35:00,15.27,15.33,15.26,15.28,77600.0,12.2307,12.2788,12.2227,12.2388,77600.0
2008-08-29 09:40:00,15.27,15.33,15.26,15.32,62800.0,12.2307,12.2788,12.2227,12.2708,62800.0
2008-08-29 09:45:00,15.33,15.34,15.28,15.31,86800.0,12.2788,12.2868,12.2388,12.2628,86800.0
2008-08-29 09:50:00,15.31,15.34,15.31,15.32,66400.0,12.2628,12.2868,12.2628,12.2708,66400.0
2008-08-29 09:55:00,15.33,15.34,15.26,15.28,99600.0,12.2788,12.2868,12.2227,12.2388,99600.0
2008-08-29 10:00:00,15.28,15.29,15.24,15.24,184800.0,12.2388,12.2468,12.2067,12.2067,184800.0
2008-08-29 10:05:00,15.25,15.26,15.24,15.24,45600.0,12.2147,12.2227,12.2067,12.2067,45600.0
2008-08-29 10:10:00,15.25,15.27,15.24,15.26,79200.0,12.2147,12.2307,12.2067,12.2227,79200.0
2008-08-29 10:15:00,15.26,15.27,15.24,15.25,73600.0,12.2227,12.2307,12.2067,12.2147,73600.0
2008-08-29 10:20:00,15.25,15.26,15.22,15.22,136800.0,12.2147,12.2227,12.1907,12.1907,136800.0
2008-08-29 10:25:00,15.22,15.22,15.18,15.18,61600.0,12.1907,12.1907,12.1587,12.1587,61600.0
2008-08-29 10:30:00,15.19,15.22,15.18,15.22,82000.0,12.1667,12.1907,12.1587,12.1907,82000.0
2008-08-29 10:35:00,15.22,15.23,15.21,15.21,43600.0,12.1907,12.1987,12.1827,12.1827,43600.0
2008-08-29 10:40:00,15.2,15.2,15.17,15.19,52800.0,12.1747,12.1747,12.1506,12.1667,52800.0
2008-08-29 10:45:00,15.19,15.21,15.18,15.21,53600.0,12.1667,12.1827,12.1587,12.1827,53600.0
2008-08-29 10:50:00,15.21,15.22,15.2,15.21,56000.0,12.1827,12.1907,12.1747,12.1827,56000.0
2008-08-29 10:55:00,15.22,15.22,15.2,15.2,47600.0,12.1907,12.1907,12.1747,12.1747,47600.0
2008-08-29 11:00:00,15.2,15.23,15.2,15.2,68800.0,12.1747,12.1987,12.1747,12.1747,68800.0
2008-08-29 11:05:00,15.2,15.22,15.2,15.21,42800.0,12.1747,12.1907,12.1747,12.1827,42800.0
2008-08-29 11:10:00,15.21,15.26,15.21,15.25,91600.0,12.1827,12.2227,12.1827,12.2147,91600.0
2008-08-29 11:15:00,15.24,15.26,15.24,15.24,90800.0,12.2067,12.2227,12.2067,12.2067,90800.0
2008-08-29 11:20:00,15.24,15.24,15.22,15.23,42800.0,12.2067,12.2067,12.1907,12.1987,42800.0
2008-08-29 11:25:00,15.22,15.25,15.22,15.25,47600.0,12.1907,12.2147,12.1907,12.2147,47600.0
2008-08-29 11:30:00,15.24,15.26,15.23,15.25,128800.0,12.2067,12.2227,12.1987,12.2147,128800.0
2008-08-29 11:35:00,15.25,15.26,15.24,15.24,56400.0,12.2147,12.2227,12.2067,12.2067,56400.0
2008-08-29 11:40:00,15.24,15.27,15.23,15.26,62800.0,12.2067,12.2307,12.1987,12.2227,62800.0
2008-08-29 11:45:00,15.26,15.27,15.24,15.24,33600.0,12.2227,12.2307,12.2067,12.2067,33600.0
2008-08-29 11:50:00,15.24,15.24,15.22,15.23,50800.0,12.2067,12.2067,12.1907,12.1987,50800.0
2008-08-29 11:55:00,15.23,15.24,15.21,15.22,32800.0,12.1987,12.2067,12.1827,12.1907,32800.0
2008-08-29 12:00:00,15.22,15.22,15.18,15.18,48000.0,12.1907,12.1907,12.1587,12.1587,48000.0
2008-08-29 12:05:00,15.18,15.18,15.15,15.16,60400.0,12.1587,12.1587,12.1346,12.1426,60400.0
2008-08-29 12:10:00,15.16,15.17,15.14,15.14,51600.0,12.1426,12.1506,12.1266,12.1266,51600.0
2008-08-29 12:15:00,15.14,15.16,15.14,15.15,69200.0,12.1266,12.1426,12.1266,12.1346,69200.0
2008-08-29 12:20:00,15.15,15.17,15.15,15.15,55600.0,12.1346,12.1506,12.1346,12.1346,55600.0
2008-08-29 12:25:00,15.16,15.2,15.16,15.18,96800.0,12.1426,12.1747,12.1426,12.1587,96800.0
2008-08-29 12:30:00,15.19,15.2,15.19,15.2,19200.0,12.1667,12.1747,12.1667,12.1747,19200.0
2008-08-29 12:35:00,15.21,15.22,15.21,15.22,33200.0,12.1827,12.1907,12.1827,12.1907,33200.0
2008-08-29 12:40:00,15.22,15.23,15.21,15.23,28400.0,12.1907,12.1987,12.1827,12.1987,28400.0
2008-08-29 12:45:00,15.23,15.24,15.2,15.21,26800.0,12.1987,12.2067,12.1747,12.1827,26800.0
2008-08-29 12:50:00,15.21,15.27,15.21,15.26,28800.0,12.1827,12.2307,12.1827,12.2227,28800.0
2008-08-29 12:55:00,15.26,15.28,15.25,15.26,50800.0,12.2227,12.2388,12.2147,12.2227,50800.0
2008-08-29 13:00:00,15.26,15.28,15.26,15.28,73600.0,12.2227,12.2388,12.2227,12.2388,73600.0
2008-08-29 13:05:00,15.27,15.29,15.27,15.29,31200.0,12.2307,12.2468,12.2307,12.2468,31200.0
2008-08-29 13:10:00,15.29,15.29,15.27,15.27,30000.0,12.2468,12.2468,12.2307,12.2307,30000.0
2008-08-29 13:15:00,15.26,15.27,15.26,15.26,32400.0,12.2227,12.2307,12.2227,12.2227,32400.0
2008-08-29 13:20:00,15.26,15.3,15.26,15.28,53600.0,12.2227,12.2548,12.2227,12.2388,53600.0
2008-08-29 13:25:00,15.28,15.3,15.28,15.3,48800.0,12.2388,12.2548,12.2388,12.2548,48800.0
2008-08-29 13:30:00,15.3,15.31,15.28,15.28,50800.0,12.2548,12.2628,12.2388,12.2388,50800.0
2008-08-29 13:35:00,15.29,15.31,15.28,15.28,64000.0,12.2468,12.2628,12.2388,12.2388,64000.0
2008-08-29 13:40:00,15.28,15.28,15.27,15.28,37200.0,12.2388,12.2388,12.2307,12.2388,37200.0
2008-08-29 13:45:00,15.28,15.28,15.27,15.28,25200.0,12.2388,12.2388,12.2307,12.2388,25200.0
2008-08-29 13:50:00,15.28,15.29,15.27,15.28,49600.0,12.2388,12.2468,12.2307,12.2388,49600.0
2008-08-29 13:55:00,15.28,15.3,15.28,15.3,48800.0,12.2388,12.2548,12.2388,12.2548,48800.0
2008-08-29 14:00:00,15.3,15.3,15.28,15.3,31600.0,12.2548,12.2548,12.2388,12.2548,31600.0
2008-08-29 14:05:00,15.29,15.29,15.27,15.27,41200.0,12.2468,12.2468,12.2307,12.2307,41200.0
2008-08-29 14:10:00,15.27,15.29,15.26,15.29,42400.0,12.2307,12.2468,12.2227,12.2468,42400.0
2008-08-29 14:15:00,15.29,15.3,15.26,15.28,55600.0,12.2468,12.2548,12.2227,12.2388,55600.0
2008-08-29 14:20:00,15.29,15.29,15.25,15.25,54000.0,12.2468,12.2468,12.2147,12.2147,54000.0
2008-08-29 14:25:00,15.24,15.27,15.24,15.26,60800.0,12.2067,12.2307,12.2067,12.2227,60800.0
2008-08-29 14:30:00,15.26,15.26,15.24,15.26,48800.0,12.2227,12.2227,12.2067,12.2227,48800.0
2008-08-29 14:35:00,15.26,15.26,15.24,15.25,42400.0,12.2227,12.2227,12.2067,12.2147,42400.0
2008-08-29 14:40:00,15.25,15.25,15.23,15.24,39200.0,12.2147,12.2147,12.1987,12.2067,39200.0
2008-08-29 14:45:00,15.24,15.24,15.22,15.24,50800.0,12.2067,12.2067,12.1907,12.2067,50800.0
2008-08-29 14:50:00,15.24,15.24,15.22,15.22,40000.0,12.2067,12.2067,12.1907,12.1907,40000.0
2008-08-29 14:55:00,15.22,15.25,15.22,15.25,38400.0,12.1907,12.2147,12.1907,12.2147,38400.0
2008-08-29 15:00:00,15.25,15.26,15.23,15.23,61600.0,12.2147,12.2227,12.1987,12.1987,61600.0
2008-08-29 15:05:00,15.23,15.24,15.21,15.24,73600.0,12.1987,12.2067,12.1827,12.2067,73600.0
2008-08-29 15:10:00,15.23,15.23,15.2,15.22,70400.0,12.1987,12.1987,12.1747,12.1907,70400.0
2008-08-29 15:15:00,15.22,15.22,15.19,15.19,71200.0,12.1907,12.1907,12.1667,12.1667,71200.0
2008-08-29 15:20:00,15.19,15.2,15.19,15.2,68400.0,12.1667,12.1747,12.1667,12.1747,68400.0
2008-08-29 15:25:00,15.21,15.21,15.18,15.2,94000.0,12.1827,12.1827,12.1587,12.1747,94000.0
2008-08-29 15:30:00,15.19,15.22,15.19,15.22,64000.0,12.1667,12.1907,12.1667,12.1907,64000.0
2008-08-29 15:35:00,15.22,15.24,15.2,15.22,104800.0,12.1907,12.2067,12.1747,12.1907,104800.0
2008-08-29 15:40:00,15.21,15.21,15.19,15.2,152000.0,12.1827,12.1827,12.1667,12.1747,152000.0
2008-08-29 15:45:00,15.2,15.22,15.19,15.2,184400.0,12.1747,12.1907,12.1667,12.1747,184400.0
2008-08-29 15:50:00,15.2,15.2,15.15,15.16,197600.0,12.1747,12.1747,12.1346,12.1426,197600.0
2008-08-29 15:55:00,15.16,15.16,15.13,15.15,330000.0,12.1426,12.1426,12.1186,12.1346,330000.0
2008-09-02 09:30:00,15.39,15.43,15.24,15.36,487200.0,12.3269,12.3589,12.2067,12.3028,487200.0
2008-09-02 09:35:00,15.37,15.43,15.35,15.42,320000.0,12.3108,12.3589,12.2948,12.3509,320000.0
2008-09-02 09:40:00,15.42,15.44,15.4,15.43,368400.0,12.3509,12.3669,12.3349,12.3589,368400.0
2008-09-02 09:45:00,15.43,15.48,15.43,15.48,312400.0,12.3589,12.3989,12.3589,12.3989,312400.0
2008-09-02 09:50:00,15.48,15.5,15.47,15.5,205200.0,12.3989,12.415,12.3909,12.415,205200.0
2008-09-02 09:55:00,15.5,15.53,15.46,15.46,264400.0,12.415,12.439,12.3829,12.3829,264400.0
2008-09-02 10:00:00,15.47,15.53,15.47,15.52,304000.0,12.3909,12.439,12.3909,12.431,304000.0
2008-09-02 10:05:00,15.52,15.54,15.5,15.53,238000.0,12.431,12.447,12.415,12.439,238000.0
2008-09-02 10:10:00,15.54,15.54,15.49,15.53,221600.0,12.447,12.447,12.407,12.439,221600.0
2008-09-02 10:15:00,15.53,15.55,15.51,15.52,182400.0,12.439,12.455,12.423,12.431,182400.0
2008-09-02 10:20:00,15.51,15.52,15.49,15.52,228000.0,12.423,12.431,12.407,12.431,228000.0
2008-09-02 10:25:00,15.52,15.53,15.52,15.53,170800.0,12.431,12.439,12.431,12.439,170800.0
2008-09-02 10:30:00,15.53,15.53,15.48,15.51,236400.0,12.439,12.439,12.3989,12.423,236400.0
2008-09-02 10:35:00,15.51,15.52,15.49,15.49,160800.0,12.423,12.431,12.407,12.407,160800.0
2008-09-02 10:40:00,15.48,15.49,15.48,15.48,147200.0,12.3989,12.407,12.3989,12.3989,147200.0
2008-09-02 10:45:00,15.48,15.52,15.48,15.52,192400.0,12.3989,12.431,12.3989,12.431,192400.0
2008-09-02 10:50:00,15.52,15.53,15.49,15.49,138000.0,12.431,12.439,12.407,12.407,138000.0
2008-09-02 10:55:00,15.49,15.55,15.49,15.55,158800.0,12.407,12.455,12.407,12.455,158800.0
2008-09-02 11:00:00,15.54,15.57,15.52,15.56,171200.0,12.447,12.471,12.431,12.463,171200.0
2008-09-02 11:05:00,15.56,15.6,15.56,15.6,246400.0,12.463,12.4951,12.463,12.4951,246400.0
2008-09-02 11:10:00,15.6,15.6,15.57,15.6,147200.0,12.4951,12.4951,12.471,12.4951,147200.0
2008-09-02 11:15:00,15.6,15.61,15.6,15.61,125200.0,12.4951,12.5031,12.4951,12.5031,125200.0
2008-09-02 11:20:00,15.61,15.61,15.53,15.55,112800.0,12.5031,12.5031,12.439,12.455,112800.0
2008-09-02 11:25:00,15.55,15.6,15.55,15.58,99200.0,12.455,12.4951,12.455,12.479,99200.0
2008-09-02 11:30:00,15.58,15.63,15.58,15.63,154800.0,12.479,12.5191,12.479,12.5191,154800.0
2008-09-02 11:35:00,15.63,15.69,15.63,15.64,210000.0,12.5191,12.5671,12.5191,12.5271,210000.0
2008-09-02 11:40:00,15.64,15.66,15.63,15.63,76400.0,12.5271,12.5431,12.5191,12.5191,76400.0
2008-09-02 11:45:00,15.63,15.63,15.58,15.6,130000.0,12.5191,12.5191,12.479,12.4951,130000.0
2008-09-02 11:50:00,15.6,15.6,15.56,15.58,58400.0,12.4951,12.4951,12.463,12.479,58400.0
2008-09-02 11:55:00,15.58,15.61,15.56,15.56,67200.0,12.479,12.5031,12.463,12.463,67200.0
2008-09-02 12:00:00,15.56,15.56,15.54,15.55,57600.0,12.463,12.463,12.447,12.455,57600.0
2008-09-02 12:05:00,15.56,15.56,15.52,15.55,62400.0,12.463,12.463,12.431,12.455,62400.0
2008-09-02 12:10:00,15.55,15.55,15.53,15.54,88800.0,12.455,12.455,12.439,12.447,88800.0
2008-09-02 12:15:00,15.54,15.55,15.51,15.53,110800.0,12.447,12.455,12.423,12.439,110800.0
2008-09-02 12:20:00,15.53,15.54,15.48,15.48,72000.0,12.439,12.447,12.3989,12.3989,72000.0
2008-09-02 12:25:00,15.48,15.49,15.44,15.45,110400.0,12.3989,12.407,12.3669,12.3749,110400.0
2008-09-02 12:30:00,15.45,15.45,15.41,15.42,119600.0,12.3749,12.3749,12.3429,12.3509,119600.0
2008-09-02 12:35:00,15.43,15.43,15.41,15.41,67600.0,12.3589,12.3589,12.3429,12.3429,67600.0
2008-09-02 12:40:00,15.42,15.42,15.39,15.4,89200.0,12.3509,12.3509,12.3269,12.3349,89200.0
2008-09-02 12:45:00,15.4,15.42,15.38,15.41,204000.0,12.3349,12.3509,12.3189,12.3429,204000.0
2008-09-02 12:50:00,15.4,15.42,15.4,15.4,95200.0,12.3349,12.3509,12.3349,12.3349,95200.0
2008-09-02 12:55:00,15.4,15.41,15.38,15.39,79200.0,12.3349,12.3429,12.3189,12.3269,79200.0
2008-09-02 13:00:00,15.4,15.41,15.4,15.4,176000.0,12.3349,12.3429,12.3349,12.3349,176000.0
2008-09-02 13:05:00,15.41,15.42,15.4,15.42,117600.0,12.3429,12.3509,12.3349,12.3509,117600.0
2008-09-02 13:10:00,15.42,15.42,15.4,15.41,115200.0,12.3509,12.3509,12.3349,12.3429,115200.0
2008-09-02 13:15:00,15.41,15.41,15.39,15.39,120800.0,12.3429,12.3429,12.3269,12.3269,120800.0
2008-09-02 13:20:00,15.39,15.43,15.39,15.43,59600.0,12.3269,12.3589,12.3269,12.3589,59600.0
2008-09-02 13:25:00,15.42,15.43,15.41,15.41,84800.0,12.3509,12.3589,12.3429,12.3429,84800.0
2008-09-02 13:30:00,15.41,15.41,15.39,15.4,141200.0,12.3429,12.3429,12.3269,12.3349,141200.0
2008-09-02 13:35:00,15.4,15.41,15.4,15.4,116400.0,12.3349,12.3429,12.3349,12.3349,116400.0
2008-09-02 13:40:00,15.4,15.4,15.36,15.37,193200.0,12.3349,12.3349,12.3028,12.3108,193200.0
2008-09-02 13:45:00,15.37,15.38,15.34,15.34,81200.0,12.3108,12.3189,12.2868,12.2868,81200.0
2008-09-02 13:50:00,15.34,15.35,15.29,15.3,154800.0,12.2868,12.2948,12.2468,12.2548,154800.0
2008-09-02 13:55:00,15.31,15.34,15.29,15.34,146000.0,12.2628,12.2868,12.2468,12.2868,146000.0
2008-09-02 14:00:00,15.33,15.36,15.31,15.33,117200.0,12.2788,12.3028,12.2628,12.2788,117200.0
2008-09-02 14:05:00,15.33,15.35,15.3,15.31,133600.0,12.2788,12.2948,12.2548,12.2628,133600.0
2008-09-02 14:10:00,15.31,15.4,15.26,15.32,360000.0,12.2628,12.3349,12.2227,12.2708,360000.0
2008-09-02 14:15:00,15.32,15.34,15.26,15.28,168000.0,12.2708,12.2868,12.2227,12.2388,168000.0
2008-09-02 14:20:00,15.28,15.29,15.24,15.29,136000.0,12.2388,12.2468,12.2067,12.2468,136000.0
2008-09-02 14:25:00,15.28,15.29,15.25,15.27,112400.0,12.2388,12.2468,12.2147,12.2307,112400.0
2008-09-02 14:30:00,15.27,15.29,15.27,15.28,87600.0,12.2307,12.2468,12.2307,12.2388,87600.0
2008-09-02 14:35:00,15.28,15.29,15.24,15.25,129600.0,12.2388,12.2468,12.2067,12.2147,129600.0
2008-09-02 14:40:00,15.24,15.27,15.24,15.25,70000.0,12.2067,12.2307,12.2067,12.2147,70000.0
2008-09-02 14:45:00,15.26,15.27,15.24,15.25,134800.0,12.2227,12.2307,12.2067,12.2147,134800.0
2008-09-02 14:50:00,15.25,15.26,15.22,15.23,151200.0,12.2147,12.2227,12.1907,12.1987,151200.0
2008-09-02 14:55:00,15.24,15.25,15.22,15.23,155200.0,12.2067,12.2147,12.1907,12.1987,155200.0
2008-09-02 15:00:00,15.23,15.24,15.2,15.2,207200.0,12.1987,12.2067,12.1747,12.1747,207200.0
2008-09-02 15:05:00,15.2,15.24,15.2,15.23,175600.0,12.1747,12.2067,12.1747,12.1987,175600.0
2008-09-02 15:10:00,15.23,15.24,15.21,15.23,175600.0,12.1987,12.2067,12.1827,12.1987,175600.0
2008-09-02 15:15:00,15.23,15.26,15.23,15.24,134400.0,12.1987,12.2227,12.1987,12.2067,134400.0
2008-09-02 15:20:00,15.24,15.26,15.24,15.24,100800.0,12.2067,12.2227,12.2067,12.2067,100800.0
2008-09-02 15:25:00,15.25,15.3,15.23,15.29,157600.0,12.2147,12.2548,12.1987,12.2468,157600.0
2008-09-02 15:30:00,15.28,15.3,15.27,15.3,214400.0,12.2388,12.2548,12.2307,12.2548,214400.0
2008-09-02 15:35:00,15.3,15.3,15.26,15.28,254000.0,12.2548,12.2548,12.2227,12.2388,254000.0
2008-09-02 15:40:00,15.28,15.29,15.22,15.22,309600.0,12.2388,12.2468,12.1907,12.1907,309600.0
2008-09-02 15:45:00,15.22,15.26,15.22,15.24,319200.0,12.1907,12.2227,12.1907,12.2067,319200.0
2008-09-02 15:50:00,15.24,15.28,15.24,15.27,309600.0,12.2067,12.2388,12.2067,12.2307,309600.0
2008-09-02 15:55:00,15.28,15.29,15.28,15.29,296000.0,12.2388,12.2468,12.2388,12.2468,296000.0
2008-09-03 09:30:00,15.18,15.29,15.16,15.18,180800.0,12.1587,12.2468,12.1426,12.1587,180800.0
2008-09-03 09:35:00,15.18,15.18,15.02,15.07,284000.0,12.1587,12.1587,12.0305,12.0706,284000.0
2008-09-03 09:40:00,15.07,15.09,15.0,15.07,295600.0,12.0706,12.0866,12.0145,12.0706,295600.0
2008-09-03 09:45:00,15.08,15.17,15.07,15.17,331200.0,12.0786,12.1506,12.0706,12.1506,331200.0
2008-09-03 09:50:00,15.17,15.21,15.17,15.19,148800.0,12.1506,12.1827,12.1506,12.1667,148800.0
2008-09-03 09:55:00,15.19,15.2,15.12,15.15,159200.0,12.1667,12.1747,12.1106,12.1346,159200.0
2008-09-03 10:00:00,15.15,15.21,15.15,15.19,179600.0,12.1346,12.1827,12.1346,12.1667,179600.0
2008-09-03 10:05:00,15.2,15.23,15.13,15.14,212000.0,12.1747,12.1987,12.1186,12.1266,212000.0
2008-09-03 10:10:00,15.13,15.13,15.08,15.13,162000.0,12.1186,12.1186,12.0786,12.1186,162000.0
2008-09-03 10:15:00,15.14,15.14,15.1,15.11,124400.0,12.1266,12.1266,12.0946,12.1026,124400.0
2008-09-03 10:20:00,15.11,15.21,15.1,15.2,167600.0,12.1026,12.1827,12.0946,12.1747,167600.0
2008-09-03 10:25:00,15.2,15.21,15.16,15.17,108000.0,12.1747,12.1827,12.1426,12.1506,108000.0
2008-09-03 10:30:00,15.17,15.21,15.17,15.21,124400.0,12.1506,12.1827,12.1506,12.1827,124400.0
2008-09-03 10:35:00,15.22,15.29,15.22,15.25,153600.0,12.1907,12.2468,12.1907,12.2147,153600.0
2008-09-03 10:40:00,15.25,15.28,15.24,15.25,136800.0,12.2147,12.2388,12.2067,12.2147,136800.0
2008-09-03 10:45:00,15.25,15.27,15.21,15.22,128800.0,12.2147,12.2307,12.1827,12.1907,128800.0
2008-09-03 10:50:00,15.21,15.22,15.19,15.19,140800.0,12.1827,12.1907,12.1667,12.1667,140800.0
2008-09-03 10:55:00,15.19,15.24,15.19,15.24,119600.0,12.1667,12.2067,12.1667,12.2067,119600.0
2008-09-03 11:00:00,15.24,15.33,15.23,15.33,174000.0,12.2067,12.2788,12.1987,12.2788,174000.0
2008-09-03 11:05:00,15.32,15.39,15.31,15.36,252800.0,12.2708,12.3269,12.2628,12.3028,252800.0
2008-09-03 11:10:00,15.35,15.36,15.31,15.31,142000.0,12.2948,12.3028,12.2628,12.2628,142000.0
2008-09-03 11:15:00,15.31,15.31,15.26,15.29,116400.0,12.2628,12.2628,12.2227,12.2468,116400.0
2008-09-03 11:20:00,15.29,15.31,15.27,15.29,79200.0,12.2468,12.2628,12.2307,12.2468,79200.0
2008-09-03 11:25:00,15.3,15.33,15.3,15.3,92800.0,12.2548,12.2788,12.2548,12.2548,92800.0
2008-09-03 11:30:00,15.3,15.31,15.28,15.28,140000.0,12.2548,12.2628,12.2388,12.2388,140000.0
2008-09-03 11:35:00,15.28,15.29,15.24,15.25,100400.0,12.2388,12.2468,12.2067,12.2147,100400.0
2008-09-03 11:40:00,15.25,15.25,15.21,15.23,95200.0,12.2147,12.2147,12.1827,12.1987,95200.0
2008-09-03 11:45:00,15.22,15.22,15.2,15.22,85600.0,12.1907,12.1907,12.1747,12.1907,85600.0
2008-09-03 11:50:00,15.33,15.33,15.22,15.26,504800.0,12.2788,12.2788,12.1907,12.2227,504800.0
2008-09-03 11:55:00,15.27,15.27,15.22,15.23,165600.0,12.2307,12.2307,12.1907,12.1987,165600.0
2008-09-03 12:00:00,15.23,15.24,15.19,15.21,113600.0,12.1987,12.2067,12.1667,12.1827,113600.0
2008-09-03 12:05:00,15.21,15.25,15.21,15.25,175600.0,12.1827,12.2147,12.1827,12.2147,175600.0
2008-09-03 12:10:00,15.25,15.31,15.24,15.3,148400.0,12.2147,12.2628,12.2067,12.2548,148400.0
2008-09-03 12:15:00,15.3,15.3,15.24,15.27,160800.0,12.2548,12.2548,12.2067,12.2307,160800.0
2008-09-03 12:20:00,15.27,15.28,15.24,15.27,82800.0,12.2307,12.2388,12.2067,12.2307,82800.0
2008-09-03 12:25:00,15.27,15.29,15.27,15.29,89200.0,12.2307,12.2468,12.2307,12.2468,89200.0
2008-09-03 12:30:00,15.29,15.29,15.27,15.28,221600.0,12.2468,12.2468,12.2307,12.2388,221600.0
2008-09-03 12:35:00,15.28,15.34,15.28,15.34,128800.0,12.2388,12.2868,12.2388,12.2868,128800.0
2008-09-03 12:40:00,15.34,15.34,15.32,15.33,67600.0,12.2868,12.2868,12.2708,12.2788,67600.0
2008-09-03 12:45:00,15.33,15.34,15.31,15.31,80400.0,12.2788,12.2868,12.2628,12.2628,80400.0
2008-09-03 12:50:00,15.31,15.34,15.31,15.34,57600.0,12.2628,12.2868,12.2628,12.2868,57600.0
2008-09-03 12:55:00,15.34,15.35,15.32,15.35,162000.0,12.2868,12.2948,12.2708,12.2948,162000.0
2008-09-03 13:00:00,15.35,15.4,15.34,15.4,290800.0,12.2948,12.3349,12.2868,12.3349,290800.0
2008-09-03 13:05:00,15.4,15.43,15.4,15.42,134800.0,12.3349,12.3589,12.3349,12.3509,134800.0
2008-09-03 13:10:00,15.43,15.47,15.42,15.46,127200.0,12.3589,12.3909,12.3509,12.3829,127200.0
2008-09-03 13:15:00,15.46,15.47,15.45,15.47,67600.0,12.3829,12.3909,12.3749,12.3909,67600.0
2008-09-03 13:20:00,15.46,15.46,15.43,15.45,109600.0,12.3829,12.3829,12.3589,12.3749,109600.0
2008-09-03 13:25:00,15.45,15.45,15.44,15.45,53200.0,12.3749,12.3749,12.3669,12.3749,53200.0
2008-09-03 13:30:00,15.45,15.46,15.44,15.45,114800.0,12.3749,12.3829,12.3669,12.3749,114800.0
2008-09-03 13:35:00,15.45,15.46,15.45,15.46,44800.0,12.3749,12.3829,12.3749,12.3829,44800.0
2008-09-03 13:40:00,15.46,15.47,15.45,15.47,86400.0,12.3829,12.3909,12.3749,12.3909,86400.0
2008-09-03 13:45:00,15.46,15.48,15.46,15.48,99200.0,12.3829,12.3989,12.3829,12.3989,99200.0
2008-09-03 13:50:00,15.48,15.49,15.47,15.48,50000.0,12.3989,12.407,12.3909,12.3989,50000.0
2008-09-03 13:55:00,15.48,15.5,15.48,15.49,105600.0,12.3989,12.415,12.3989,12.407,105600.0
2008-09-03 14:00:00,15.49,15.52,15.44,15.52,353600.0,12.407,12.431,12.3669,12.431,353600.0
2008-09-03 14:05:00,15.52,15.52,15.48,15.48,86800.0,12.431,12.431,12.3989,12.3989,86800.0
2008-09-03 14:10:00,15.49,15.49,15.42,15.44,100400.0,12.407,12.407,12.3509,12.3669,100400.0
2008-09-03 14:15:00,15.44,15.45,15.43,15.44,54000.0,12.3669,12.3749,12.3589,12.3669,54000.0
2008-09-03 14:20:00,15.44,15.45,15.39,15.41,100800.0,12.3669,12.3749,12.3269,12.3429,100800.0
2008-09-03 14:25:00,15.41,15.44,15.41,15.44,68000.0,12.3429,12.3669,12.3429,12.3669,68000.0
2008-09-03 14:30:00,15.43,15.46,15.42,15.44,64000.0,12.3589,12.3829,12.3509,12.3669,64000.0
2008-09-03 14:35:00,15.44,15.47,15.44,15.47,69200.0,12.3669,12.3909,12.3669,12.3909,69200.0
2008-09-03 14:40:00,15.47,15.48,15.46,15.47,100000.0,12.3909,12.3989,12.3829,12.3909,100000.0
2008-09-03 14:45:00,15.48,15.48,15.45,15.46,94800.0,12.3989,12.3989,12.3749,12.3829,94800.0
2008-09-03 14:50:00,15.46,15.46,15.42,15.42,88000.0,12.3829,12.3829,12.3509,12.3509,88000.0
2008-09-03 14:55:00,15.42,15.45,15.42,15.45,65600.0,12.3509,12.3749,12.3509,12.3749,65600.0
2008-09-03 15:00:00,15.45,15.46,15.44,15.44,104400.0,12.3749,12.3829,12.3669,12.3669,104400.0
2008-09-03 15:05:00,15.44,15.45,15.42,15.43,127200.0,12.3669,12.3749,12.3509,12.3589,127200.0
2008-09-03 15:10:00,15.43,15.45,15.42,15.45,102800.0,12.3589,12.3749,12.3509,12.3749,102800.0
2008-09-03 15:15:00,15.45,15.45,15.42,15.44,130000.0,12.3749,12.3749,12.3509,12.3669,130000.0
2008-09-03 15:20:00,15.44,15.51,15.43,15.49,222800.0,12.3669,12.423,12.3589,12.407,222800.0
2008-09-03 15:25:00,15.49,15.5,15.45,15.45,198400.0,12.407,12.415,12.3749,12.3749,198400.0
2008-09-03 15:30:00,15.45,15.47,15.41,15.46,253200.0,12.3749,12.3909,12.3429,12.3829,253200.0
2008-09-03 15:35:00,15.46,15.51,15.45,15.51,226000.0,12.3829,12.423,12.3749,12.423,226000.0
2008-09-03 15:40:00,15.51,15.51,15.45,15.46,268000.0,12.423,12.423,12.3749,12.3829,268000.0
2008-09-03 15:45:00,15.46,15.47,15.45,15.46,197600.0,12.3829,12.3909,12.3749,12.3829,197600.0
2008-09-03 15:50:00,15.46,15.5,15.45,15.5,268000.0,12.3829,12.415,12.3749,12.415,268000.0
2008-09-03 15:55:00,15.5,15.5,15.48,15.49,344400.0,12.415,12.415,12.3989,12.407,344400.0
2008-09-04 09:30:00,15.24,15.33,15.24,15.31,173600.0,12.2537,12.3261,12.2537,12.31,173600.0
2008-09-04 09:35:00,15.31,15.36,15.3,15.34,66800.0,12.31,12.3502,12.302,12.3341,66800.0
2008-09-04 09:40:00,15.33,15.37,15.33,15.35,84800.0,12.3261,12.3582,12.3261,12.3422,84800.0
2008-09-04 09:45:00,15.35,15.35,15.3,15.31,143200.0,12.3422,12.3422,12.302,12.31,143200.0
2008-09-04 09:50:00,15.31,15.4,15.3,15.38,122400.0,12.31,12.3824,12.302,12.3663,122400.0
2008-09-04 09:55:00,15.38,15.41,15.37,15.37,50400.0,12.3663,12.3904,12.3582,12.3582,50400.0
2008-09-04 10:00:00,15.38,15.41,15.37,15.4,80400.0,12.3663,12.3904,12.3582,12.3824,80400.0
2008-09-04 10:05:00,15.4,15.43,15.39,15.39,73600.0,12.3824,12.4065,12.3743,12.3743,73600.0
2008-09-04 10:10:00,15.38,15.4,15.33,15.33,102400.0,12.3663,12.3824,12.3261,12.3261,102400.0
2008-09-04 10:15:00,15.34,15.37,15.33,15.36,64800.0,12.3341,12.3582,12.3261,12.3502,64800.0
2008-09-04 10:20:00,15.36,15.39,15.36,15.39,59200.0,12.3502,12.3743,12.3502,12.3743,59200.0
2008-09-04 10:25:00,15.38,15.39,15.34,15.35,52800.0,12.3663,12.3743,12.3341,12.3422,52800.0
2008-09-04 10:30:00,15.34,15.35,15.27,15.27,145200.0,12.3341,12.3422,12.2778,12.2778,145200.0
2008-09-04 10:35:00,15.28,15.31,15.26,15.29,141600.0,12.2859,12.31,12.2698,12.2939,141600.0
2008-09-04 10:40:00,15.29,15.3,15.18,15.19,233600.0,12.2939,12.302,12.2055,12.2135,233600.0
2008-09-04 10:45:00,15.19,15.22,15.15,15.15,145600.0,12.2135,12.2376,12.1813,12.1813,145600.0
2008-09-04 10:50:00,15.16,15.2,15.13,15.19,148800.0,12.1894,12.2215,12.1653,12.2135,148800.0
2008-09-04 10:55:00,15.18,15.18,15.1,15.14,236000.0,12.2055,12.2055,12.1411,12.1733,236000.0
2008-09-04 11:00:00,15.14,15.15,15.08,15.12,104400.0,12.1733,12.1813,12.1251,12.1572,104400.0
2008-09-04 11:05:00,15.12,15.13,15.1,15.1,120400.0,12.1572,12.1653,12.1411,12.1411,120400.0
2008-09-04 11:10:00,15.11,15.14,15.08,15.11,159200.0,12.1492,12.1733,12.1251,12.1492,159200.0
2008-09-04 11:15:00,15.12,15.12,15.08,15.1,48000.0,12.1572,12.1572,12.1251,12.1411,48000.0
2008-09-04 11:20:00,15.11,15.11,15.05,15.08,76800.0,12.1492,12.1492,12.1009,12.1251,76800.0
2008-09-04 11:25:00,15.08,15.11,15.06,15.07,208800.0,12.1251,12.1492,12.109,12.117,208800.0
2008-09-04 11:30:00,15.07,15.08,15.04,15.06,204000.0,12.117,12.1251,12.0929,12.109,204000.0
2008-09-04 11:35:00,15.06,15.07,15.04,15.06,64400.0,12.109,12.117,12.0929,12.109,64400.0
2008-09-04 11:40:00,15.06,15.08,15.04,15.08,100400.0,12.109,12.1251,12.0929,12.1251,100400.0
2008-09-04 11:45:00,15.08,15.08,15.04,15.07,105200.0,12.1251,12.1251,12.0929,12.117,105200.0
2008-09-04 11:50:00,15.07,15.1,15.05,15.06,108000.0,12.117,12.1411,12.1009,12.109,108000.0
2008-09-04 11:55:00,15.05,15.06,15.0,15.01,219600.0,12.1009,12.109,12.0607,12.0688,219600.0
2008-09-04 12:00:00,15.0,15.03,14.99,14.99,188000.0,12.0607,12.0849,12.0527,12.0527,188000.0
2008-09-04 12:05:00,14.99,15.03,14.99,15.03,207200.0,12.0527,12.0849,12.0527,12.0849,207200.0
2008-09-04 12:10:00,15.03,15.04,14.99,15.03,179600.0,12.0849,12.0929,12.0527,12.0849,179600.0
2008-09-04 12:15:00,15.02,15.05,15.01,15.03,90000.0,12.0768,12.1009,12.0688,12.0849,90000.0
2008-09-04 12:20:00,15.03,15.08,15.03,15.05,107600.0,12.0849,12.1251,12.0849,12.1009,107600.0
2008-09-04 12:25:00,15.04,15.05,15.0,15.04,87200.0,12.0929,12.1009,12.0607,12.0929,87200.0
2008-09-04 12:30:00,15.04,15.05,15.01,15.05,88800.0,12.0929,12.1009,12.0688,12.1009,88800.0
2008-09-04 12:35:00,15.05,15.09,15.05,15.07,59200.0,12.1009,12.1331,12.1009,12.117,59200.0
2008-09-04 12:40:00,15.07,15.08,15.05,15.06,56000.0,12.117,12.1251,12.1009,12.109,56000.0
2008-09-04 12:45:00,15.06,15.06,15.01,15.01,48000.0,12.109,12.109,12.0688,12.0688,48000.0
2008-09-04 12:50:00,15.01,15.02,15.0,15.02,75600.0,12.0688,12.0768,12.0607,12.0768,75600.0
2008-09-04 12:55:00,15.02,15.02,15.0,15.01,53200.0,12.0768,12.0768,12.0607,12.0688,53200.0
2008-09-04 13:00:00,15.02,15.03,15.01,15.02,58000.0,12.0768,12.0849,12.0688,12.0768,58000.0
2008-09-04 13:05:00,15.02,15.02,14.99,15.01,44800.0,12.0768,12.0768,12.0527,12.0688,44800.0
2008-09-04 13:10:00,15.01,15.02,14.99,14.99,109200.0,12.0688,12.0768,12.0527,12.0527,109200.0
2008-09-04 13:15:00,14.99,15.01,14.98,15.0,79600.0,12.0527,12.0688,12.0447,12.0607,79600.0
2008-09-04 13:20:00,15.0,15.01,14.97,14.97,77200.0,12.0607,12.0688,12.0366,12.0366,77200.0
2008-09-04 13:25:00,14.98,14.99,14.92,14.94,187200.0,12.0447,12.0527,11.9964,12.0125,187200.0
2008-09-04 13:30:00,14.94,14.95,14.92,14.92,130000.0,12.0125,12.0205,11.9964,11.9964,130000.0
2008-09-04 13:35:00,14.93,14.96,14.93,14.96,92800.0,12.0045,12.0286,12.0045,12.0286,92800.0
2008-09-04 13:40:00,14.96,14.99,14.95,14.99,94400.0,12.0286,12.0527,12.0205,12.0527,94400.0
2008-09-04 13:45:00,14.99,15.0,14.98,14.99,103600.0,12.0527,12.0607,12.0447,12.0527,103600.0
2008-09-04 13:50:00,14.99,14.99,14.96,14.98,90400.0,12.0527,12.0527,12.0286,12.0447,90400.0
2008-09-04 13:55:00,14.97,15.02,14.97,15.02,111600.0,12.0366,12.0768,12.0366,12.0768,111600.0
2008-09-04 14:00:00,15.02,15.02,14.99,15.0,45600.0,12.0768,12.0768,12.0527,12.0607,45600.0
2008-09-04 14:05:00,15.0,15.01,14.96,14.96,57600.0,12.0607,12.0688,12.0286,12.0286,57600.0
2008-09-04 14:10:00,14.96,14.98,14.92,14.95,94000.0,12.0286,12.0447,11.9964,12.0205,94000.0
2008-09-04 14:15:00,14.95,14.97,14.94,14.95,49200.0,12.0205,12.0366,12.0125,12.0205,49200.0
2008-09-04 14:20:00,14.96,14.99,14.95,14.96,102400.0,12.0286,12.0527,12.0205,12.0286,102400.0
2008-09-04 14:25:00,14.97,14.98,14.94,14.96,234400.0,12.0366,12.0447,12.0125,12.0286,234400.0
2008-09-04 14:30:00,14.95,14.96,14.92,14.93,208400.0,12.0205,12.0286,11.9964,12.0045,208400.0
2008-09-04 14:35:00,14.93,14.96,14.93,14.95,140800.0,12.0045,12.0286,12.0045,12.0205,140800.0
2008-09-04 14:40:00,14.96,14.97,14.94,14.96,120800.0,12.0286,12.0366,12.0125,12.0286,120800.0
2008-09-04 14:45:00,14.96,14.96,14.92,14.93,136000.0,12.0286,12.0286,11.9964,12.0045,136000.0
2008-09-04 14:50:00,14.93,14.93,14.92,14.93,198400.0,12.0045,12.0045,11.9964,12.0045,198400.0
2008-09-04 14:55:00,14.93,14.97,14.92,14.97,208000.0,12.0045,12.0366,11.9964,12.0366,208000.0
2008-09-04 15:00:00,14.97,15.0,14.95,14.98,188800.0,12.0366,12.0607,12.0205,12.0447,188800.0
2008-09-04 15:05:00,14.98,15.01,14.98,14.99,206400.0,12.0447,12.0688,12.0447,12.0527,206400.0
2008-09-04 15:10:00,14.99,15.03,14.99,15.01,172000.0,12.0527,12.0849,12.0527,12.0688,172000.0
2008-09-04 15:15:00,15.01,15.04,14.99,15.0,175600.0,12.0688,12.0929,12.0527,12.0607,175600.0
2008-09-04 15:20:00,15.0,15.01,14.97,14.97,192800.0,12.0607,12.0688,12.0366,12.0366,192800.0
2008-09-04 15:25:00,14.97,15.01,14.97,14.99,170800.0,12.0366,12.0688,12.0366,12.0527,170800.0
2008-09-04 15:30:00,14.99,15.01,14.97,15.0,215600.0,12.0527,12.0688,12.0366,12.0607,215600.0
2008-09-04 15:35:00,15.01,15.01,14.96,14.97,165200.0,12.0688,12.0688,12.0286,12.0366,165200.0
2008-09-04 15:40:00,14.97,14.98,14.92,14.95,408400.0,12.0366,12.0447,11.9964,12.0205,408400.0
2008-09-04 15:45:00,14.95,14.98,14.94,14.97,351200.0,12.0205,12.0447,12.0125,12.0366,351200.0
2008-09-04 15:50:00,14.97,14.99,14.95,14.99,404400.0,12.0366,12.0527,12.0205,12.0527,404400.0
2008-09-04 15:55:00,14.99,14.99,14.91,14.92,586000.0,12.0527,12.0527,11.9884,11.9964,586000.0
2008-09-05 09:30:00,14.85,14.92,14.73,14.87,254800.0,11.9401,11.9964,11.8436,11.9562,254800.0
2008-09-05 09:35:00,14.88,14.88,14.77,14.78,106000.0,11.9643,11.9643,11.8758,11.8838,106000.0
2008-09-05 09:40:00,14.78,14.84,14.72,14.78,172800.0,11.8838,11.9321,11.8356,11.8838,172800.0
2008-09-05 09:45:00,14.78,14.83,14.77,14.78,181600.0,11.8838,11.9241,11.8758,11.8838,181600.0
2008-09-05 09:50:00,14.78,14.81,14.72,14.76,251200.0,11.8838,11.908,11.8356,11.8678,251200.0
2008-09-05 09:55:00,14.76,14.79,14.72,14.75,112000.0,11.8678,11.8919,11.8356,11.8597,112000.0
2008-09-05 10:00:00,14.75,14.78,14.74,14.76,98400.0,11.8597,11.8838,11.8517,11.8678,98400.0
2008-09-05 10:05:00,14.76,14.77,14.72,14.77,71200.0,11.8678,11.8758,11.8356,11.8758,71200.0
2008-09-05 10:10:00,14.76,14.76,14.71,14.72,69200.0,11.8678,11.8678,11.8276,11.8356,69200.0
2008-09-05 10:15:00,14.72,14.75,14.7,14.71,100800.0,11.8356,11.8597,11.8195,11.8276,100800.0
2008-09-05 10:20:00,14.71,14.76,14.71,14.72,131200.0,11.8276,11.8678,11.8276,11.8356,131200.0
2008-09-05 10:25:00,14.72,14.73,14.69,14.71,75200.0,11.8356,11.8436,11.8115,11.8276,75200.0
2008-09-05 10:30:00,14.7,14.74,14.69,14.71,63600.0,11.8195,11.8517,11.8115,11.8276,63600.0
2008-09-05 10:35:00,14.71,14.75,14.71,14.74,88000.0,11.8276,11.8597,11.8276,11.8517,88000.0
2008-09-05 10:40:00,14.74,14.75,14.7,14.74,104800.0,11.8517,11.8597,11.8195,11.8517,104800.0
2008-09-05 10:45:00,14.74,14.75,14.68,14.69,188400.0,11.8517,11.8597,11.8034,11.8115,188400.0
2008-09-05 10:50:00,14.69,14.71,14.68,14.69,77600.0,11.8115,11.8276,11.8034,11.8115,77600.0
2008-09-05 10:55:00,14.69,14.69,14.65,14.67,62800.0,11.8115,11.8115,11.7793,11.7954,62800.0
2008-09-05 11:00:00,14.67,14.68,14.63,14.65,84400.0,11.7954,11.8034,11.7632,11.7793,84400.0
2008-09-05 11:05:00,14.65,14.7,14.65,14.69,60400.0,11.7793,11.8195,11.7793,11.8115,60400.0
2008-09-05 11:10:00,14.69,14.7,14.63,14.64,96400.0,11.8115,11.8195,11.7632,11.7713,96400.0
2008-09-05 11:15:00,14.64,14.65,14.62,14.62,96400.0,11.7713,11.7793,11.7552,11.7552,96400.0
2008-09-05 11:20:00,14.62,14.66,14.62,14.65,73600.0,11.7552,11.7874,11.7552,11.7793,73600.0
2008-09-05 11:25:00,14.65,14.72,14.63,14.72,247600.0,11.7793,11.8356,11.7632,11.8356,247600.0
2008-09-05 11:30:00,14.72,14.75,14.71,14.75,151200.0,11.8356,11.8597,11.8276,11.8597,151200.0
2008-09-05 11:35:00,14.74,14.78,14.72,14.73,139200.0,11.8517,11.8838,11.8356,11.8436,139200.0
2008-09-05 11:40:00,14.73,14.78,14.72,14.77,176400.0,11.8436,11.8838,11.8356,11.8758,176400.0
2008-09-05 11:45:00,14.77,14.82,14.76,14.82,87600.0,11.8758,11.916,11.8678,11.916,87600.0
2008-09-05 11:50:00,14.82,14.88,14.81,14.87,116800.0,11.916,11.9643,11.908,11.9562,116800.0
2008-09-05 11:55:00,14.86,14.9,14.83,14.84,161600.0,11.9482,11.9803,11.9241,11.9321,161600.0
2008-09-05 12:00:00,14.83,14.85,14.81,14.82,95200.0,11.9241,11.9401,11.908,11.916,95200.0
2008-09-05 12:05:00,14.83,14.85,14.82,14.83,111600.0,11.9241,11.9401,11.916,11.9241,111600.0
2008-09-05 12:10:00,14.83,14.85,14.8,14.81,77200.0,11.9241,11.9401,11.8999,11.908,77200.0
2008-09-05 12:15:00,14.8,14.81,14.79,14.79,38800.0,11.8999,11.908,11.8919,11.8919,38800.0
2008-09-05 12:20:00,14.79,14.8,14.75,14.77,113600.0,11.8919,11.8999,11.8597,11.8758,113600.0
2008-09-05 12:25:00,14.76,14.79,14.76,14.79,156400.0,11.8678,11.8919,11.8678,11.8919,156400.0
2008-09-05 12:30:00,14.79,14.82,14.78,14.78,218400.0,11.8919,11.916,11.8838,11.8838,218400.0
2008-09-05 12:35:00,14.78,14.81,14.78,14.78,156000.0,11.8838,11.908,11.8838,11.8838,156000.0
2008-09-05 12:40:00,14.78,14.79,14.74,14.75,170800.0,11.8838,11.8919,11.8517,11.8597,170800.0
2008-09-05 12:45:00,14.75,14.78,14.74,14.77,153600.0,11.8597,11.8838,11.8517,11.8758,153600.0
2008-09-05 12:50:00,14.77,14.79,14.75,14.77,229600.0,11.8758,11.8919,11.8597,11.8758,229600.0
2008-09-05 12:55:00,14.78,14.78,14.73,14.73,176400.0,11.8838,11.8838,11.8436,11.8436,176400.0
2008-09-05 13:00:00,14.74,14.76,14.73,14.73,99600.0,11.8517,11.8678,11.8436,11.8436,99600.0
2008-09-05 13:05:00,14.74,14.78,14.74,14.76,200800.0,11.8517,11.8838,11.8517,11.8678,200800.0
2008-09-05 13:10:00,14.77,14.79,14.76,14.76,99200.0,11.8758,11.8919,11.8678,11.8678,99200.0
2008-09-05 13:15:00,14.77,14.79,14.74,14.75,217600.0,11.8758,11.8919,11.8517,11.8597,217600.0
2008-09-05 13:20:00,14.75,14.76,14.72,14.74,110800.0,11.8597,11.8678,11.8356,11.8517,110800.0
2008-09-05 13:25:00,14.74,14.77,14.74,14.76,87600.0,11.8517,11.8758,11.8517,11.8678,87600.0
2008-09-05 13:30:00,14.76,14.77,14.74,14.76,162800.0,11.8678,11.8758,11.8517,11.8678,162800.0
2008-09-05 13:35:00,14.76,14.77,14.69,14.69,225600.0,11.8678,11.8758,11.8115,11.8115,225600.0
2008-09-05 13:40:00,14.69,14.75,14.69,14.73,207200.0,11.8115,11.8597,11.8115,11.8436,207200.0
2008-09-05 13:45:00,14.74,14.74,14.72,14.72,138000.0,11.8517,11.8517,11.8356,11.8356,138000.0
2008-09-05 13:50:00,14.73,14.74,14.72,14.74,104400.0,11.8436,11.8517,11.8356,11.8517,104400.0
2008-09-05 13:55:00,14.74,14.77,14.74,14.75,182800.0,11.8517,11.8758,11.8517,11.8597,182800.0
2008-09-05 14:00:00,14.75,14.75,14.71,14.74,81200.0,11.8597,11.8597,11.8276,11.8517,81200.0
2008-09-05 14:05:00,14.74,14.76,14.73,14.74,134400.0,11.8517,11.8678,11.8436,11.8517,134400.0
2008-09-05 14:10:00,14.74,14.74,14.7,14.74,90400.0,11.8517,11.8517,11.8195,11.8517,90400.0
2008-09-05 14:15:00,14.74,14.74,14.71,14.73,108400.0,11.8517,11.8517,11.8276,11.8436,108400.0
2008-09-05 14:20:00,14.74,14.77,14.74,14.75,149600.0,11.8517,11.8758,11.8517,11.8597,149600.0
2008-09-05 14:25:00,14.75,14.76,14.72,14.75,133600.0,11.8597,11.8678,11.8356,11.8597,133600.0
2008-09-05 14:30:00,14.75,14.77,14.74,14.74,174800.0,11.8597,11.8758,11.8517,11.8517,174800.0
2008-09-05 14:35:00,14.74,14.76,14.73,14.74,131600.0,11.8517,11.8678,11.8436,11.8517,131600.0
2008-09-05 14:40:00,14.75,14.76,14.74,14.75,116800.0,11.8597,11.8678,11.8517,11.8597,116800.0
2008-09-05 14:45:00,14.75,14.78,14.73,14.75,299600.0,11.8597,11.8838,11.8436,11.8597,299600.0
2008-09-05 14:50:00,14.75,14.76,14.73,14.75,129200.0,11.8597,11.8678,11.8436,11.8597,129200.0
2008-09-05 14:55:00,14.75,14.76,14.72,14.72,328800.0,11.8597,11.8678,11.8356,11.8356,328800.0
2008-09-05 15:00:00,14.72,14.74,14.7,14.73,213200.0,11.8356,11.8517,11.8195,11.8436,213200.0
2008-09-05 15:05:00,14.74,14.76,14.73,14.75,223600.0,11.8517,11.8678,11.8436,11.8597,223600.0
2008-09-05 15:10:00,14.75,14.75,14.72,14.74,116000.0,11.8597,11.8597,11.8356,11.8517,116000.0
2008-09-05 15:15:00,14.74,14.75,14.74,14.75,170800.0,11.8517,11.8597,11.8517,11.8597,170800.0
2008-09-05 15:20:00,14.74,14.75,14.71,14.74,204400.0,11.8517,11.8597,11.8276,11.8517,204400.0
2008-09-05 15:25:00,14.74,14.74,14.72,14.72,166000.0,11.8517,11.8517,11.8356,11.8356,166000.0
2008-09-05 15:30:00,14.72,14.74,14.72,14.72,408400.0,11.8356,11.8517,11.8356,11.8356,408400.0
2008-09-05 15:35:00,14.72,14.73,14.71,14.72,306000.0,11.8356,11.8436,11.8276,11.8356,306000.0
2008-09-05 15:40:00,14.72,14.72,14.7,14.72,412000.0,11.8356,11.8356,11.8195,11.8356,412000.0
2008-09-05 15:45:00,14.72,14.72,14.68,14.68,585200.0,11.8356,11.8356,11.8034,11.8034,585200.0
2008-09-05 15:50:00,14.68,14.72,14.68,14.7,505200.0,11.8034,11.8356,11.8034,11.8195,505200.0
2008-09-05 15:55:00,14.7,14.72,14.7,14.72,363200.0,11.8195,11.8356,11.8195,11.8356,363200.0
2008-09-08 09:30:00,15.0,15.04,14.94,14.96,354800.0,12.0607,12.0929,12.0125,12.0286,354800.0
2008-09-08 09:35:00,14.96,14.97,14.85,14.89,173600.0,12.0286,12.0366,11.9401,11.9723,173600.0
2008-09-08 09:40:00,14.9,14.94,14.83,14.84,231600.0,11.9803,12.0125,11.9241,11.9321,231600.0
2008-09-08 09:45:00,14.84,14.86,14.78,14.81,362400.0,11.9321,11.9482,11.8838,11.908,362400.0
2008-09-08 09:50:00,14.81,14.83,14.72,14.77,333600.0,11.908,11.9241,11.8356,11.8758,333600.0
2008-09-08 09:55:00,14.78,14.85,14.78,14.79,254000.0,11.8838,11.9401,11.8838,11.8919,254000.0
2008-09-08 10:00:00,14.78,14.83,14.77,14.79,271200.0,11.8838,11.9241,11.8758,11.8919,271200.0
2008-09-08 10:05:00,14.79,14.81,14.79,14.81,220400.0,11.8919,11.908,11.8919,11.908,220400.0
2008-09-08 10:10:00,14.81,14.82,14.78,14.8,200400.0,11.908,11.916,11.8838,11.8999,200400.0
2008-09-08 10:15:00,14.79,14.81,14.77,14.8,120400.0,11.8919,11.908,11.8758,11.8999,120400.0
2008-09-08 10:20:00,14.79,14.83,14.79,14.83,170000.0,11.8919,11.9241,11.8919,11.9241,170000.0
2008-09-08 10:25:00,14.82,14.84,14.81,14.82,163200.0,11.916,11.9321,11.908,11.916,163200.0
2008-09-08 10:30:00,14.82,14.86,14.81,14.84,204800.0,11.916,11.9482,11.908,11.9321,204800.0
2008-09-08 10:35:00,14.84,14.89,14.83,14.88,150800.0,11.9321,11.9723,11.9241,11.9643,150800.0
2008-09-08 10:40:00,14.88,14.89,14.87,14.88,154400.0,11.9643,11.9723,11.9562,11.9643,154400.0
2008-09-08 10:45:00,14.88,14.88,14.85,14.87,126800.0,11.9643,11.9643,11.9401,11.9562,126800.0
2008-09-08 10:50:00,14.86,14.87,14.83,14.86,144000.0,11.9482,11.9562,11.9241,11.9482,144000.0
2008-09-08 10:55:00,14.86,14.88,14.84,14.85,120000.0,11.9482,11.9643,11.9321,11.9401,120000.0
2008-09-08 11:00:00,14.84,14.84,14.72,14.79,201600.0,11.9321,11.9321,11.8356,11.8919,201600.0
2008-09-08 11:05:00,14.79,14.85,14.79,14.81,98000.0,11.8919,11.9401,11.8919,11.908,98000.0
2008-09-08 11:10:00,14.82,14.91,14.82,14.91,106000.0,11.916,11.9884,11.916,11.9884,106000.0
2008-09-08 11:15:00,14.91,14.91,14.86,14.89,42400.0,11.9884,11.9884,11.9482,11.9723,42400.0
2008-09-08 11:20:00,14.89,14.94,14.89,14.92,85600.0,11.9723,12.0125,11.9723,11.9964,85600.0
2008-09-08 11:25:00,14.93,14.94,14.83,14.83,132400.0,12.0045,12.0125,11.9241,11.9241,132400.0
2008-09-08 11:30:00,14.84,14.86,14.83,14.84,172400.0,11.9321,11.9482,11.9241,11.9321,172400.0
2008-09-08 11:35:00,14.85,14.89,14.84,14.87,50400.0,11.9401,11.9723,11.9321,11.9562,50400.0
2008-09-08 11:40:00,14.86,14.88,14.81,14.84,87600.0,11.9482,11.9643,11.908,11.9321,87600.0
2008-09-08 11:45:00,14.84,14.87,14.83,14.85,76400.0,11.9321,11.9562,11.9241,11.9401,76400.0
2008-09-08 11:50:00,14.86,14.88,14.84,14.84,62000.0,11.9482,11.9643,11.9321,11.9321,62000.0
2008-09-08 11:55:00,14.84,14.9,14.83,14.9,142000.0,11.9321,11.9803,11.9241,11.9803,142000.0
2008-09-08 12:00:00,14.9,14.9,14.87,14.87,120800.0,11.9803,11.9803,11.9562,11.9562,120800.0
2008-09-08 12:05:00,14.86,14.87,14.82,14.84,60000.0,11.9482,11.9562,11.916,11.9321,60000.0
2008-09-08 12:10:00,14.84,14.85,14.79,14.83,82400.0,11.9321,11.9401,11.8919,11.9241,82400.0
2008-09-08 12:15:00,14.83,14.88,14.82,14.88,50000.0,11.9241,11.9643,11.916,11.9643,50000.0
2008-09-08 12:20:00,14.88,14.89,14.84,14.84,59200.0,11.9643,11.9723,11.9321,11.9321,59200.0
2008-09-08 12:25:00,14.85,14.89,14.85,14.86,64400.0,11.9401,11.9723,11.9401,11.9482,64400.0
2008-09-08 12:30:00,14.86,14.93,14.85,14.92,62400.0,11.9482,12.0045,11.9401,11.9964,62400.0
2008-09-08 12:35:00,14.93,14.94,14.91,14.93,67600.0,12.0045,12.0125,11.9884,12.0045,67600.0
2008-09-08 12:40:00,14.93,14.95,14.92,14.92,59600.0,12.0045,12.0205,11.9964,11.9964,59600.0
2008-09-08 12:45:00,14.92,14.94,14.9,14.9,80000.0,11.9964,12.0125,11.9803,11.9803,80000.0
2008-09-08 12:50:00,14.91,14.92,14.9,14.92,40000.0,11.9884,11.9964,11.9803,11.9964,40000.0
2008-09-08 12:55:00,14.92,14.93,14.9,14.9,82800.0,11.9964,12.0045,11.9803,11.9803,82800.0
2008-09-08 13:00:00,14.9,14.93,14.9,14.91,68400.0,11.9803,12.0045,11.9803,11.9884,68400.0
2008-09-08 13:05:00,14.9,14.92,14.88,14.89,81200.0,11.9803,11.9964,11.9643,11.9723,81200.0
2008-09-08 13:10:00,14.89,14.93,14.89,14.93,104800.0,11.9723,12.0045,11.9723,12.0045,104800.0
2008-09-08 13:15:00,14.92,14.94,14.91,14.93,68800.0,11.9964,12.0125,11.9884,12.0045,68800.0
2008-09-08 13:20:00,14.93,14.94,14.91,14.93,85200.0,12.0045,12.0125,11.9884,12.0045,85200.0
2008-09-08 13:25:00,14.92,14.94,14.91,14.92,143200.0,11.9964,12.0125,11.9884,11.9964,143200.0
2008-09-08 13:30:00,14.92,14.94,14.9,14.9,88800.0,11.9964,12.0125,11.9803,11.9803,88800.0
2008-09-08 13:35:00,14.91,14.93,14.89,14.9,72800.0,11.9884,12.0045,11.9723,11.9803,72800.0
2008-09-08 13:40:00,14.9,14.9,14.87,14.89,82000.0,11.9803,11.9803,11.9562,11.9723,82000.0
2008-09-08 13:45:00,14.89,14.91,14.88,14.88,70400.0,11.9723,11.9884,11.9643,11.9643,70400.0
2008-09-08 13:50:00,14.88,14.88,14.84,14.85,62400.0,11.9643,11.9643,11.9321,11.9401,62400.0
2008-09-08 13:55:00,14.86,14.89,14.84,14.85,71600.0,11.9482,11.9723,11.9321,11.9401,71600.0
2008-09-08 14:00:00,14.85,14.91,14.82,14.88,150800.0,11.9401,11.9884,11.916,11.9643,150800.0
2008-09-08 14:05:00,14.89,14.9,14.86,14.87,89200.0,11.9723,11.9803,11.9482,11.9562,89200.0
2008-09-08 14:10:00,14.88,14.9,14.85,14.87,127200.0,11.9643,11.9803,11.9401,11.9562,127200.0
2008-09-08 14:15:00,14.89,14.9,14.86,14.88,118800.0,11.9723,11.9803,11.9482,11.9643,118800.0
2008-09-08 14:20:00,14.87,14.91,14.85,14.9,96400.0,11.9562,11.9884,11.9401,11.9803,96400.0
2008-09-08 14:25:00,14.9,14.91,14.87,14.9,80000.0,11.9803,11.9884,11.9562,11.9803,80000.0
2008-09-08 14:30:00,14.9,14.91,14.88,14.9,138000.0,11.9803,11.9884,11.9643,11.9803,138000.0
2008-09-08 14:35:00,14.9,14.95,14.9,14.94,92800.0,11.9803,12.0205,11.9803,12.0125,92800.0
2008-09-08 14:40:00,14.94,14.94,14.89,14.9,102000.0,12.0125,12.0125,11.9723,11.9803,102000.0
2008-09-08 14:45:00,14.91,14.93,14.87,14.87,222000.0,11.9884,12.0045,11.9562,11.9562,222000.0
2008-09-08 14:50:00,14.87,14.92,14.87,14.92,116000.0,11.9562,11.9964,11.9562,11.9964,116000.0
2008-09-08 14:55:00,14.91,14.92,14.87,14.88,140800.0,11.9884,11.9964,11.9562,11.9643,140800.0
2008-09-08 15:00:00,14.88,14.89,14.86,14.86,151200.0,11.9643,11.9723,11.9482,11.9482,151200.0
2008-09-08 15:05:00,14.86,14.87,14.84,14.85,171200.0,11.9482,11.9562,11.9321,11.9401,171200.0
2008-09-08 15:10:00,14.84,14.9,14.83,14.9,163600.0,11.9321,11.9803,11.9241,11.9803,163600.0
2008-09-08 15:15:00,14.89,14.91,14.88,14.9,134000.0,11.9723,11.9884,11.9643,11.9803,134000.0
2008-09-08 15:20:00,14.9,14.97,14.9,14.95,184000.0,11.9803,12.0366,11.9803,12.0205,184000.0
2008-09-08 15:25:00,14.96,15.01,14.95,15.0,240000.0,12.0286,12.0688,12.0205,12.0607,240000.0
2008-09-08 15:30:00,15.0,15.04,14.99,15.03,234000.0,12.0607,12.0929,12.0527,12.0849,234000.0
2008-09-08 15:35:00,15.03,15.06,15.02,15.05,309200.0,12.0849,12.109,12.0768,12.1009,309200.0
2008-09-08 15:40:00,15.05,15.06,15.01,15.03,288400.0,12.1009,12.109,12.0688,12.0849,288400.0
2008-09-08 15:45:00,15.03,15.05,15.0,15.04,323200.0,12.0849,12.1009,12.0607,12.0929,323200.0
2008-09-08 15:50:00,15.04,15.05,15.03,15.05,328000.0,12.0929,12.1009,12.0849,12.1009,328000.0
2008-09-08 15:55:00,15.05,15.11,15.04,15.11,630800.0,12.1009,12.1492,12.0929,12.1492,630800.0
2008-09-09 09:30:00,15.08,15.21,14.87,15.15,264400.0,12.1251,12.2296,11.9562,12.1813,264400.0
2008-09-09 09:35:00,15.15,15.22,15.08,15.22,253200.0,12.1813,12.2376,12.1251,12.2376,253200.0
2008-09-09 09:40:00,15.21,15.31,15.21,15.3,177600.0,12.2296,12.31,12.2296,12.302,177600.0
2008-09-09 09:45:00,15.29,15.3,15.24,15.3,113600.0,12.2939,12.302,12.2537,12.302,113600.0
2008-09-09 09:50:00,15.31,15.36,15.29,15.35,126800.0,12.31,12.3502,12.2939,12.3422,126800.0
2008-09-09 09:55:00,15.35,15.35,15.31,15.34,98000.0,12.3422,12.3422,12.31,12.3341,98000.0
2008-09-09 10:00:00,15.35,15.35,15.29,15.3,129600.0,12.3422,12.3422,12.2939,12.302,129600.0
2008-09-09 10:05:00,15.3,15.33,15.28,15.29,75200.0,12.302,12.3261,12.2859,12.2939,75200.0
2008-09-09 10:10:00,15.3,15.3,15.26,15.28,64400.0,12.302,12.302,12.2698,12.2859,64400.0
2008-09-09 10:15:00,15.28,15.31,15.27,15.28,86400.0,12.2859,12.31,12.2778,12.2859,86400.0
2008-09-09 10:20:00,15.27,15.33,15.27,15.32,140800.0,12.2778,12.3261,12.2778,12.318,140800.0
2008-09-09 10:25:00,15.32,15.33,15.26,15.27,179200.0,12.318,12.3261,12.2698,12.2778,179200.0
2008-09-09 10:30:00,15.27,15.27,15.22,15.23,163200.0,12.2778,12.2778,12.2376,12.2457,163200.0
2008-09-09 10:35:00,15.23,15.24,15.19,15.22,152400.0,12.2457,12.2537,12.2135,12.2376,152400.0
2008-09-09 10:40:00,15.22,15.27,15.21,15.25,96800.0,12.2376,12.2778,12.2296,12.2618,96800.0
2008-09-09 10:45:00,15.26,15.27,15.21,15.21,95200.0,12.2698,12.2778,12.2296,12.2296,95200.0
2008-09-09 10:50:00,15.21,15.25,15.2,15.24,118400.0,12.2296,12.2618,12.2215,12.2537,118400.0
2008-09-09 10:55:00,15.24,15.27,15.19,15.23,141600.0,12.2537,12.2778,12.2135,12.2457,141600.0
2008-09-09 11:00:00,15.22,15.26,15.22,15.26,143200.0,12.2376,12.2698,12.2376,12.2698,143200.0
2008-09-09 11:05:00,15.26,15.3,15.25,15.29,164400.0,12.2698,12.302,12.2618,12.2939,164400.0
2008-09-09 11:10:00,15.29,15.3,15.23,15.25,161200.0,12.2939,12.302,12.2457,12.2618,161200.0
2008-09-09 11:15:00,15.24,15.25,15.2,15.22,97600.0,12.2537,12.2618,12.2215,12.2376,97600.0
2008-09-09 11:20:00,15.23,15.28,15.23,15.26,125200.0,12.2457,12.2859,12.2457,12.2698,125200.0
2008-09-09 11:25:00,15.26,15.3,15.26,15.3,103600.0,12.2698,12.302,12.2698,12.302,103600.0
2008-09-09 11:30:00,15.31,15.31,15.28,15.29,130000.0,12.31,12.31,12.2859,12.2939,130000.0
2008-09-09 11:35:00,15.29,15.34,15.29,15.31,140800.0,12.2939,12.3341,12.2939,12.31,140800.0
2008-09-09 11:40:00,15.31,15.33,15.3,15.31,83200.0,12.31,12.3261,12.302,12.31,83200.0
2008-09-09 11:45:00,15.31,15.35,15.31,15.34,112000.0,12.31,12.3422,12.31,12.3341,112000.0
2008-09-09 11:50:00,15.35,15.38,15.33,15.38,123600.0,12.3422,12.3663,12.3261,12.3663,123600.0
2008-09-09 11:55:00,15.38,15.38,15.31,15.32,128000.0,12.3663,12.3663,12.31,12.318,128000.0
2008-09-09 12:00:00,15.31,15.31,15.28,15.3,133600.0,12.31,12.31,12.2859,12.302,133600.0
2008-09-09 12:05:00,15.3,15.31,15.29,15.3,58800.0,12.302,12.31,12.2939,12.302,58800.0
2008-09-09 12:10:00,15.3,15.33,15.29,15.31,66000.0,12.302,12.3261,12.2939,12.31,66000.0
2008-09-09 12:15:00,15.32,15.34,15.3,15.32,80000.0,12.318,12.3341,12.302,12.318,80000.0
2008-09-09 12:20:00,15.32,15.36,15.31,15.33,88000.0,12.318,12.3502,12.31,12.3261,88000.0
2008-09-09 12:25:00,15.34,15.37,15.32,15.34,70000.0,12.3341,12.3582,12.318,12.3341,70000.0
2008-09-09 12:30:00,15.34,15.37,15.31,15.35,77600.0,12.3341,12.3582,12.31,12.3422,77600.0
2008-09-09 12:35:00,15.35,15.38,15.33,15.33,112400.0,12.3422,12.3663,12.3261,12.3261,112400.0
2008-09-09 12:40:00,15.33,15.34,15.29,15.33,120000.0,12.3261,12.3341,12.2939,12.3261,120000.0
2008-09-09 12:45:00,15.35,15.38,15.34,15.36,64800.0,12.3422,12.3663,12.3341,12.3502,64800.0
2008-09-09 12:50:00,15.35,15.38,15.34,15.36,78400.0,12.3422,12.3663,12.3341,12.3502,78400.0
2008-09-09 12:55:00,15.36,15.38,15.35,15.37,58000.0,12.3502,12.3663,12.3422,12.3582,58000.0
2008-09-09 13:00:00,15.37,15.37,15.34,15.37,108800.0,12.3582,12.3582,12.3341,12.3582,108800.0
2008-09-09 13:05:00,15.37,15.37,15.35,15.36,74400.0,12.3582,12.3582,12.3422,12.3502,74400.0
2008-09-09 13:10:00,15.36,15.38,15.32,15.37,72800.0,12.3502,12.3663,12.318,12.3582,72800.0
2008-09-09 13:15:00,15.36,15.39,15.36,15.38,60800.0,12.3502,12.3743,12.3502,12.3663,60800.0
2008-09-09 13:20:00,15.38,15.38,15.35,15.36,104800.0,12.3663,12.3663,12.3422,12.3502,104800.0
2008-09-09 13:25:00,15.36,15.36,15.31,15.31,78800.0,12.3502,12.3502,12.31,12.31,78800.0
2008-09-09 13:30:00,15.33,15.33,15.29,15.31,106400.0,12.3261,12.3261,12.2939,12.31,106400.0
2008-09-09 13:35:00,15.33,15.34,15.3,15.34,86400.0,12.3261,12.3341,12.302,12.3341,86400.0
2008-09-09 13:40:00,15.34,15.34,15.31,15.33,113200.0,12.3341,12.3341,12.31,12.3261,113200.0
2008-09-09 13:45:00,15.34,15.34,15.27,15.27,138800.0,12.3341,12.3341,12.2778,12.2778,138800.0
2008-09-09 13:50:00,15.27,15.28,15.26,15.28,70000.0,12.2778,12.2859,12.2698,12.2859,70000.0
2008-09-09 13:55:00,15.27,15.28,15.25,15.26,93600.0,12.2778,12.2859,12.2618,12.2698,93600.0
2008-09-09 14:00:00,15.27,15.31,15.25,15.3,170400.0,12.2778,12.31,12.2618,12.302,170400.0
2008-09-09 14:05:00,15.3,15.3,15.26,15.27,112800.0,12.302,12.302,12.2698,12.2778,112800.0
2008-09-09 14:10:00,15.26,15.28,15.23,15.28,103200.0,12.2698,12.2859,12.2457,12.2859,103200.0
2008-09-09 14:15:00,15.28,15.29,15.22,15.24,107600.0,12.2859,12.2939,12.2376,12.2537,107600.0
2008-09-09 14:20:00,15.24,15.27,15.21,15.27,127200.0,12.2537,12.2778,12.2296,12.2778,127200.0
2008-09-09 14:25:00,15.27,15.31,15.25,15.3,147200.0,12.2778,12.31,12.2618,12.302,147200.0
2008-09-09 14:30:00,15.3,15.3,15.24,15.24,130000.0,12.302,12.302,12.2537,12.2537,130000.0
2008-09-09 14:35:00,15.24,15.28,15.23,15.26,110000.0,12.2537,12.2859,12.2457,12.2698,110000.0
2008-09-09 14:40:00,15.27,15.29,15.26,15.29,117200.0,12.2778,12.2939,12.2698,12.2939,117200.0
2008-09-09 14:45:00,15.29,15.34,15.26,15.34,135200.0,12.2939,12.3341,12.2698,12.3341,135200.0
2008-09-09 14:50:00,15.33,15.34,15.27,15.28,144400.0,12.3261,12.3341,12.2778,12.2859,144400.0
2008-09-09 14:55:00,15.28,15.3,15.26,15.29,158400.0,12.2859,12.302,12.2698,12.2939,158400.0
2008-09-09 15:00:00,15.3,15.32,15.27,15.29,238400.0,12.302,12.318,12.2778,12.2939,238400.0
2008-09-09 15:05:00,15.29,15.32,15.28,15.3,196000.0,12.2939,12.318,12.2859,12.302,196000.0
2008-09-09 15:10:00,15.3,15.32,15.28,15.31,265600.0,12.302,12.318,12.2859,12.31,265600.0
2008-09-09 15:15:00,15.31,15.34,15.28,15.29,169600.0,12.31,12.3341,12.2859,12.2939,169600.0
2008-09-09 15:20:00,15.29,15.31,15.28,15.29,126800.0,12.2939,12.31,12.2859,12.2939,126800.0
2008-09-09 15:25:00,15.3,15.33,15.29,15.33,111200.0,12.302,12.3261,12.2939,12.3261,111200.0
2008-09-09 15:30:00,15.33,15.34,15.3,15.31,237600.0,12.3261,12.3341,12.302,12.31,237600.0
2008-09-09 15:35:00,15.31,15.31,15.27,15.3,506000.0,12.31,12.31,12.2778,12.302,506000.0
2008-09-09 15:40:00,15.3,15.3,15.22,15.22,509600.0,12.302,12.302,12.2376,12.2376,509600.0
2008-09-09 15:45:00,15.23,15.24,15.15,15.15,527600.0,12.2457,12.2537,12.1813,12.1813,527600.0
2008-09-09 15:50:00,15.15,15.17,15.08,15.13,890400.0,12.1813,12.1974,12.1251,12.1653,890400.0
2008-09-09 15:55:00,15.14,15.14,15.04,15.08,1604000.0,12.1733,12.1733,12.0929,12.1251,1604000.0
2008-09-10 09:30:00,14.97,15.2,14.97,15.07,267200.0,12.0366,12.2215,12.0366,12.117,267200.0
2008-09-10 09:35:00,15.08,15.08,14.95,15.01,402000.0,12.1251,12.1251,12.0205,12.0688,402000.0
2008-09-10 09:40:00,15.02,15.13,15.01,15.06,245200.0,12.0768,12.1653,12.0688,12.109,245200.0
2008-09-10 09:45:00,15.06,15.06,15.0,15.02,340000.0,12.109,12.109,12.0607,12.0768,340000.0
2008-09-10 09:50:00,15.03,15.08,15.02,15.08,146400.0,12.0849,12.1251,12.0768,12.1251,146400.0
2008-09-10 09:55:00,15.08,15.08,15.0,15.0,166000.0,12.1251,12.1251,12.0607,12.0607,166000.0
2008-09-10 10:00:00,15.0,15.07,15.0,15.05,164800.0,12.0607,12.117,12.0607,12.1009,164800.0
2008-09-10 10:05:00,15.05,15.06,14.99,15.01,199600.0,12.1009,12.109,12.0527,12.0688,199600.0
2008-09-10 10:10:00,15.01,15.01,14.92,14.94,152000.0,12.0688,12.0688,11.9964,12.0125,152000.0
2008-09-10 10:15:00,14.94,14.95,14.91,14.93,95200.0,12.0125,12.0205,11.9884,12.0045,95200.0
2008-09-10 10:20:00,14.93,14.97,14.92,14.94,123200.0,12.0045,12.0366,11.9964,12.0125,123200.0
2008-09-10 10:25:00,14.95,14.99,14.94,14.97,119200.0,12.0205,12.0527,12.0125,12.0366,119200.0
2008-09-10 10:30:00,14.98,15.03,14.96,14.96,202800.0,12.0447,12.0849,12.0286,12.0286,202800.0
2008-09-10 10:35:00,14.96,15.01,14.94,14.99,274800.0,12.0286,12.0688,12.0125,12.0527,274800.0
2008-09-10 10:40:00,14.97,14.99,14.92,14.92,141200.0,12.0366,12.0527,11.9964,11.9964,141200.0
2008-09-10 10:45:00,14.92,14.93,14.83,14.84,325200.0,11.9964,12.0045,11.9241,11.9321,325200.0
2008-09-10 10:50:00,14.83,14.95,14.83,14.9,445600.0,11.9241,12.0205,11.9241,11.9803,445600.0
2008-09-10 10:55:00,14.9,14.9,14.84,14.85,140400.0,11.9803,11.9803,11.9321,11.9401,140400.0
2008-09-10 11:00:00,14.85,14.85,14.79,14.82,242000.0,11.9401,11.9401,11.8919,11.916,242000.0
2008-09-10 11:05:00,14.82,14.84,14.8,14.82,191200.0,11.916,11.9321,11.8999,11.916,191200.0
2008-09-10 11:10:00,14.81,14.82,14.8,14.81,215200.0,11.908,11.916,11.8999,11.908,215200.0
2008-09-10 11:15:00,14.81,14.83,14.78,14.83,220800.0,11.908,11.9241,11.8838,11.9241,220800.0
2008-09-10 11:20:00,14.83,14.84,14.81,14.83,302400.0,11.9241,11.9321,11.908,11.9241,302400.0
2008-09-10 11:25:00,14.83,14.84,14.81,14.83,153200.0,11.9241,11.9321,11.908,11.9241,153200.0
2008-09-10 11:30:00,14.82,14.9,14.82,14.9,161200.0,11.916,11.9803,11.916,11.9803,161200.0
2008-09-10 11:35:00,14.9,14.91,14.88,14.89,73600.0,11.9803,11.9884,11.9643,11.9723,73600.0
2008-09-10 11:40:00,14.89,14.94,14.88,14.9,135600.0,11.9723,12.0125,11.9643,11.9803,135600.0
2008-09-10 11:45:00,14.9,14.93,14.89,14.93,126000.0,11.9803,12.0045,11.9723,12.0045,126000.0
2008-09-10 11:50:00,14.93,14.94,14.9,14.91,153600.0,12.0045,12.0125,11.9803,11.9884,153600.0
2008-09-10 11:55:00,14.9,14.94,14.9,14.93,205600.0,11.9803,12.0125,11.9803,12.0045,205600.0
2008-09-10 12:00:00,14.93,14.95,14.92,14.93,125600.0,12.0045,12.0205,11.9964,12.0045,125600.0
2008-09-10 12:05:00,14.93,14.97,14.93,14.94,123600.0,12.0045,12.0366,12.0045,12.0125,123600.0
2008-09-10 12:10:00,14.94,14.96,14.92,14.92,86400.0,12.0125,12.0286,11.9964,11.9964,86400.0
2008-09-10 12:15:00,14.92,14.98,14.92,14.96,100400.0,11.9964,12.0447,11.9964,12.0286,100400.0
2008-09-10 12:20:00,14.96,14.97,14.93,14.94,82400.0,12.0286,12.0366,12.0045,12.0125,82400.0
2008-09-10 12:25:00,14.93,14.97,14.92,14.97,79200.0,12.0045,12.0366,11.9964,12.0366,79200.0
2008-09-10 12:30:00,14.97,14.98,14.96,14.97,72800.0,12.0366,12.0447,12.0286,12.0366,72800.0
2008-09-10 12:35:00,14.97,15.01,14.97,15.0,147600.0,12.0366,12.0688,12.0366,12.0607,147600.0
2008-09-10 12:40:00,15.0,15.02,14.97,14.99,168000.0,12.0607,12.0768,12.0366,12.0527,168000.0
2008-09-10 12:45:00,14.98,14.98,14.94,14.96,89600.0,12.0447,12.0447,12.0125,12.0286,89600.0
2008-09-10 12:50:00,14.96,14.99,14.96,14.99,40000.0,12.0286,12.0527,12.0286,12.0527,40000.0
2008-09-10 12:55:00,14.99,15.0,14.97,14.99,99600.0,12.0527,12.0607,12.0366,12.0527,99600.0
2008-09-10 13:00:00,14.98,15.01,14.98,14.99,115600.0,12.0447,12.0688,12.0447,12.0527,115600.0
2008-09-10 13:05:00,14.99,15.0,14.97,14.97,131600.0,12.0527,12.0607,12.0366,12.0366,131600.0
2008-09-10 13:10:00,14.97,15.0,14.97,14.97,93200.0,12.0366,12.0607,12.0366,12.0366,93200.0
2008-09-10 13:15:00,14.97,15.01,14.96,14.99,83600.0,12.0366,12.0688,12.0286,12.0527,83600.0
2008-09-10 13:20:00,14.99,15.01,14.98,15.0,108400.0,12.0527,12.0688,12.0447,12.0607,108400.0
2008-09-10 13:25:00,15.0,15.01,14.99,14.99,71200.0,12.0607,12.0688,12.0527,12.0527,71200.0
2008-09-10 13:30:00,14.99,14.99,14.97,14.98,30000.0,12.0527,12.0527,12.0366,12.0447,30000.0
2008-09-10 13:35:00,14.98,15.01,14.98,15.01,318000.0,12.0447,12.0688,12.0447,12.0688,318000.0
2008-09-10 13:40:00,15.01,15.01,14.97,14.98,92000.0,12.0688,12.0688,12.0366,12.0447,92000.0
2008-09-10 13:45:00,14.99,15.0,14.94,14.96,140000.0,12.0527,12.0607,12.0125,12.0286,140000.0
2008-09-10 13:50:00,14.96,14.99,14.94,14.97,349600.0,12.0286,12.0527,12.0125,12.0366,349600.0
2008-09-10 13:55:00,14.97,14.99,14.96,14.98,189200.0,12.0366,12.0527,12.0286,12.0447,189200.0
2008-09-10 14:00:00,14.98,15.01,14.97,14.99,253600.0,12.0447,12.0688,12.0366,12.0527,253600.0
2008-09-10 14:05:00,14.99,15.04,14.99,15.04,108800.0,12.0527,12.0929,12.0527,12.0929,108800.0
2008-09-10 14:10:00,15.04,15.07,15.03,15.05,104400.0,12.0929,12.117,12.0849,12.1009,104400.0
2008-09-10 14:15:00,15.06,15.08,15.03,15.06,113600.0,12.109,12.1251,12.0849,12.109,113600.0
2008-09-10 14:20:00,15.06,15.09,15.05,15.07,98000.0,12.109,12.1331,12.1009,12.117,98000.0
2008-09-10 14:25:00,15.08,15.1,15.05,15.06,159600.0,12.1251,12.1411,12.1009,12.109,159600.0
2008-09-10 14:30:00,15.06,15.08,15.05,15.06,102400.0,12.109,12.1251,12.1009,12.109,102400.0
2008-09-10 14:35:00,15.06,15.09,15.06,15.07,72000.0,12.109,12.1331,12.109,12.117,72000.0
2008-09-10 14:40:00,15.08,15.09,15.06,15.07,60800.0,12.1251,12.1331,12.109,12.117,60800.0
2008-09-10 14:45:00,15.07,15.09,15.05,15.06,123600.0,12.117,12.1331,12.1009,12.109,123600.0
2008-09-10 14:50:00,15.07,15.08,15.04,15.04,107200.0,12.117,12.1251,12.0929,12.0929,107200.0
2008-09-10 14:55:00,15.04,15.05,15.02,15.04,110400.0,12.0929,12.1009,12.0768,12.0929,110400.0
2008-09-10 15:00:00,15.04,15.04,15.01,15.01,104400.0,12.0929,12.0929,12.0688,12.0688,104400.0
2008-09-10 15:05:00,15.02,15.05,15.01,15.05,160000.0,12.0768,12.1009,12.0688,12.1009,160000.0
2008-09-10 15:10:00,15.04,15.05,15.04,15.05,240800.0,12.0929,12.1009,12.0929,12.1009,240800.0
2008-09-10 15:15:00,15.05,15.09,15.05,15.07,97600.0,12.1009,12.1331,12.1009,12.117,97600.0
2008-09-10 15:20:00,15.07,15.08,15.04,15.06,96400.0,12.117,12.1251,12.0929,12.109,96400.0
2008-09-10 15:25:00,15.06,15.07,15.03,15.05,185600.0,12.109,12.117,12.0849,12.1009,185600.0
2008-09-10 15:30:00,15.05,15.07,15.03,15.04,174800.0,12.1009,12.117,12.0849,12.0929,174800.0
2008-09-10 15:35:00,15.05,15.06,15.03,15.03,431200.0,12.1009,12.109,12.0849,12.0849,431200.0
2008-09-10 15:40:00,15.03,15.03,14.99,15.0,436400.0,12.0849,12.0849,12.0527,12.0607,436400.0
2008-09-10 15:45:00,15.0,15.0,14.97,14.99,477200.0,12.0607,12.0607,12.0366,12.0527,477200.0
2008-09-10 15:50:00,14.99,15.02,14.98,14.99,330000.0,12.0527,12.0768,12.0447,12.0527,330000.0
2008-09-10 15:55:00,14.99,14.99,14.94,14.97,424000.0,12.0527,12.0527,12.0125,12.0366,424000.0
2008-09-11 09:30:00,14.81,14.87,14.75,14.85,190400.0,11.908,11.9562,11.8597,11.9401,190400.0
2008-09-11 09:35:00,14.86,14.9,14.75,14.78,207200.0,11.9482,11.9803,11.8597,11.8838,207200.0
2008-09-11 09:40:00,14.8,14.81,14.76,14.76,106800.0,11.8999,11.908,11.8678,11.8678,106800.0
2008-09-11 09:45:00,14.77,14.81,14.76,14.76,184400.0,11.8758,11.908,11.8678,11.8678,184400.0
2008-09-11 09:50:00,14.77,14.8,14.74,14.76,275600.0,11.8758,11.8999,11.8517,11.8678,275600.0
2008-09-11 09:55:00,14.77,14.77,14.73,14.76,214800.0,11.8758,11.8758,11.8436,11.8678,214800.0
2008-09-11 10:00:00,14.76,14.85,14.76,14.82,211200.0,11.8678,11.9401,11.8678,11.916,211200.0
2008-09-11 10:05:00,14.83,14.93,14.82,14.91,128800.0,11.9241,12.0045,11.916,11.9884,128800.0
2008-09-11 10:10:00,14.9,14.91,14.87,14.87,143200.0,11.9803,11.9884,11.9562,11.9562,143200.0
2008-09-11 10:15:00,14.88,14.88,14.83,14.85,95600.0,11.9643,11.9643,11.9241,11.9401,95600.0
2008-09-11 10:20:00,14.85,14.86,14.83,14.85,156400.0,11.9401,11.9482,11.9241,11.9401,156400.0
2008-09-11 10:25:00,14.85,14.87,14.81,14.82,140000.0,11.9401,11.9562,11.908,11.916,140000.0
2008-09-11 10:30:00,14.82,14.86,14.81,14.86,156400.0,11.916,11.9482,11.908,11.9482,156400.0
2008-09-11 10:35:00,14.87,14.92,14.86,14.9,151600.0,11.9562,11.9964,11.9482,11.9803,151600.0
2008-09-11 10:40:00,14.9,14.96,14.9,14.95,144800.0,11.9803,12.0286,11.9803,12.0205,144800.0
2008-09-11 10:45:00,14.95,14.97,14.92,14.97,116000.0,12.0205,12.0366,11.9964,12.0366,116000.0
2008-09-11 10:50:00,14.97,15.0,14.96,14.97,157200.0,12.0366,12.0607,12.0286,12.0366,157200.0
2008-09-11 10:55:00,14.97,15.02,14.97,14.98,116400.0,12.0366,12.0768,12.0366,12.0447,116400.0
2008-09-11 11:00:00,14.98,15.04,14.96,15.0,146800.0,12.0447,12.0929,12.0286,12.0607,146800.0
2008-09-11 11:05:00,15.0,15.05,14.97,14.97,98800.0,12.0607,12.1009,12.0366,12.0366,98800.0
2008-09-11 11:10:00,14.97,14.98,14.92,14.94,98000.0,12.0366,12.0447,11.9964,12.0125,98000.0
2008-09-11 11:15:00,14.94,15.0,14.92,14.92,87200.0,12.0125,12.0607,11.9964,11.9964,87200.0
2008-09-11 11:20:00,14.93,14.95,14.9,14.91,84400.0,12.0045,12.0205,11.9803,11.9884,84400.0
2008-09-11 11:25:00,14.9,14.94,14.9,14.94,72400.0,11.9803,12.0125,11.9803,12.0125,72400.0
2008-09-11 11:30:00,14.94,15.0,14.94,14.99,76400.0,12.0125,12.0607,12.0125,12.0527,76400.0
2008-09-11 11:35:00,14.99,15.01,14.96,15.0,278000.0,12.0527,12.0688,12.0286,12.0607,278000.0
2008-09-11 11:40:00,15.0,15.06,14.99,15.05,153600.0,12.0607,12.109,12.0527,12.1009,153600.0
2008-09-11 11:45:00,15.04,15.05,14.99,15.0,74400.0,12.0929,12.1009,12.0527,12.0607,74400.0
2008-09-11 11:50:00,15.01,15.08,15.01,15.03,99200.0,12.0688,12.1251,12.0688,12.0849,99200.0
2008-09-11 11:55:00,15.03,15.05,14.99,15.01,126800.0,12.0849,12.1009,12.0527,12.0688,126800.0
2008-09-11 12:00:00,15.02,15.1,15.01,15.03,172400.0,12.0768,12.1411,12.0688,12.0849,172400.0
2008-09-11 12:05:00,15.03,15.05,15.01,15.02,249600.0,12.0849,12.1009,12.0688,12.0768,249600.0
2008-09-11 12:10:00,15.02,15.05,15.0,15.04,178800.0,12.0768,12.1009,12.0607,12.0929,178800.0
2008-09-11 12:15:00,15.03,15.07,15.02,15.02,88400.0,12.0849,12.117,12.0768,12.0768,88400.0
2008-09-11 12:20:00,15.02,15.03,15.01,15.01,85600.0,12.0768,12.0849,12.0688,12.0688,85600.0
2008-09-11 12:25:00,15.01,15.03,15.0,15.01,145600.0,12.0688,12.0849,12.0607,12.0688,145600.0
2008-09-11 12:30:00,15.0,15.06,14.98,15.05,204400.0,12.0607,12.109,12.0447,12.1009,204400.0
2008-09-11 12:35:00,15.05,15.07,14.97,14.99,204800.0,12.1009,12.117,12.0366,12.0527,204800.0
2008-09-11 12:40:00,14.98,15.05,14.97,15.01,182400.0,12.0447,12.1009,12.0366,12.0688,182400.0
2008-09-11 12:45:00,15.01,15.05,14.99,15.01,106000.0,12.0688,12.1009,12.0527,12.0688,106000.0
2008-09-11 12:50:00,15.0,15.04,15.0,15.02,130000.0,12.0607,12.0929,12.0607,12.0768,130000.0
2008-09-11 12:55:00,15.02,15.04,15.01,15.03,78800.0,12.0768,12.0929,12.0688,12.0849,78800.0
2008-09-11 13:00:00,15.03,15.04,15.0,15.02,87600.0,12.0849,12.0929,12.0607,12.0768,87600.0
2008-09-11 13:05:00,15.03,15.04,14.99,15.0,110800.0,12.0849,12.0929,12.0527,12.0607,110800.0
2008-09-11 13:10:00,15.0,15.01,14.99,15.01,51200.0,12.0607,12.0688,12.0527,12.0688,51200.0
2008-09-11 13:15:00,15.0,15.01,14.97,15.0,89200.0,12.0607,12.0688,12.0366,12.0607,89200.0
2008-09-11 13:20:00,15.0,15.02,14.97,14.99,110800.0,12.0607,12.0768,12.0366,12.0527,110800.0
2008-09-11 13:25:00,14.99,15.03,14.98,15.03,122400.0,12.0527,12.0849,12.0447,12.0849,122400.0
2008-09-11 13:30:00,15.03,15.05,15.02,15.05,104000.0,12.0849,12.1009,12.0768,12.1009,104000.0
2008-09-11 13:35:00,15.05,15.07,15.02,15.05,92000.0,12.1009,12.117,12.0768,12.1009,92000.0
2008-09-11 13:40:00,15.05,15.05,15.02,15.04,118400.0,12.1009,12.1009,12.0768,12.0929,118400.0
2008-09-11 13:45:00,15.04,15.06,15.02,15.06,140000.0,12.0929,12.109,12.0768,12.109,140000.0
2008-09-11 13:50:00,15.06,15.11,15.05,15.1,304400.0,12.109,12.1492,12.1009,12.1411,304400.0
2008-09-11 13:55:00,15.1,15.11,15.07,15.09,83200.0,12.1411,12.1492,12.117,12.1331,83200.0
2008-09-11 14:00:00,15.09,15.12,15.07,15.12,111200.0,12.1331,12.1572,12.117,12.1572,111200.0
2008-09-11 14:05:00,15.12,15.15,15.12,15.13,145600.0,12.1572,12.1813,12.1572,12.1653,145600.0
2008-09-11 14:10:00,15.13,15.15,15.1,15.11,146800.0,12.1653,12.1813,12.1411,12.1492,146800.0
2008-09-11 14:15:00,15.1,15.16,15.09,15.16,183600.0,12.1411,12.1894,12.1331,12.1894,183600.0
2008-09-11 14:20:00,15.15,15.19,15.15,15.18,144400.0,12.1813,12.2135,12.1813,12.2055,144400.0
2008-09-11 14:25:00,15.18,15.19,15.12,15.19,431200.0,12.2055,12.2135,12.1572,12.2135,431200.0
2008-09-11 14:30:00,15.19,15.19,15.13,15.14,230000.0,12.2135,12.2135,12.1653,12.1733,230000.0
2008-09-11 14:35:00,15.14,15.15,15.11,15.15,224800.0,12.1733,12.1813,12.1492,12.1813,224800.0
2008-09-11 14:40:00,15.15,15.15,15.11,15.15,157200.0,12.1813,12.1813,12.1492,12.1813,157200.0
2008-09-11 14:45:00,15.15,15.18,15.14,15.16,117200.0,12.1813,12.2055,12.1733,12.1894,117200.0
2008-09-11 14:50:00,15.16,15.17,15.14,15.15,108400.0,12.1894,12.1974,12.1733,12.1813,108400.0
2008-09-11 14:55:00,15.15,15.16,15.12,15.12,99600.0,12.1813,12.1894,12.1572,12.1572,99600.0
2008-09-11 15:00:00,15.12,15.18,15.12,15.15,128400.0,12.1572,12.2055,12.1572,12.1813,128400.0
2008-09-11 15:05:00,15.15,15.19,15.15,15.17,129200.0,12.1813,12.2135,12.1813,12.1974,129200.0
2008-09-11 15:10:00,15.17,15.17,15.14,15.14,108000.0,12.1974,12.1974,12.1733,12.1733,108000.0
2008-09-11 15:15:00,15.14,15.16,15.11,15.11,321200.0,12.1733,12.1894,12.1492,12.1492,321200.0
2008-09-11 15:20:00,15.11,15.15,15.1,15.13,229200.0,12.1492,12.1813,12.1411,12.1653,229200.0
2008-09-11 15:25:00,15.12,15.14,15.08,15.09,176400.0,12.1572,12.1733,12.1251,12.1331,176400.0
2008-09-11 15:30:00,15.09,15.13,15.06,15.12,247200.0,12.1331,12.1653,12.109,12.1572,247200.0
2008-09-11 15:35:00,15.12,15.15,15.1,15.15,160000.0,12.1572,12.1813,12.1411,12.1813,160000.0
2008-09-11 15:40:00,15.14,15.16,15.11,15.14,260400.0,12.1733,12.1894,12.1492,12.1733,260400.0
2008-09-11 15:45:00,15.14,15.19,15.14,15.18,330000.0,12.1733,12.2135,12.1733,12.2055,330000.0
2008-09-11 15:50:00,15.18,15.22,15.15,15.19,350800.0,12.2055,12.2376,12.1813,12.2135,350800.0
2008-09-11 15:55:00,15.19,15.26,15.18,15.24,648000.0,12.2135,12.2698,12.2055,12.2537,648000.0
2008-09-12 09:30:00,15.18,15.18,15.06,15.1,160000.0,12.2055,12.2055,12.109,12.1411,160000.0
2008-09-12 09:35:00,15.1,15.16,15.0,15.09,402000.0,12.1411,12.1894,12.0607,12.1331,402000.0
2008-09-12 09:40:00,15.11,15.19,15.06,15.17,172400.0,12.1492,12.2135,12.109,12.1974,172400.0
2008-09-12 09:45:00,15.19,15.21,15.13,15.21,210800.0,12.2135,12.2296,12.1653,12.2296,210800.0
2008-09-12 09:50:00,15.21,15.21,15.08,15.13,218800.0,12.2296,12.2296,12.1251,12.1653,218800.0
2008-09-12 09:55:00,15.12,15.17,15.11,15.12,156800.0,12.1572,12.1974,12.1492,12.1572,156800.0
2008-09-12 10:00:00,15.12,15.13,15.07,15.12,139600.0,12.1572,12.1653,12.117,12.1572,139600.0
2008-09-12 10:05:00,15.13,15.19,15.12,15.18,143600.0,12.1653,12.2135,12.1572,12.2055,143600.0
2008-09-12 10:10:00,15.18,15.18,15.09,15.15,81600.0,12.2055,12.2055,12.1331,12.1813,81600.0
2008-09-12 10:15:00,15.16,15.24,15.14,15.21,134000.0,12.1894,12.2537,12.1733,12.2296,134000.0
2008-09-12 10:20:00,15.21,15.21,15.17,15.17,85600.0,12.2296,12.2296,12.1974,12.1974,85600.0
2008-09-12 10:25:00,15.2,15.22,15.15,15.15,80800.0,12.2215,12.2376,12.1813,12.1813,80800.0
2008-09-12 10:30:00,15.15,15.17,15.12,15.13,85200.0,12.1813,12.1974,12.1572,12.1653,85200.0
2008-09-12 10:35:00,15.14,15.17,15.12,15.16,78400.0,12.1733,12.1974,12.1572,12.1894,78400.0
2008-09-12 10:40:00,15.16,15.21,15.15,15.21,103200.0,12.1894,12.2296,12.1813,12.2296,103200.0
2008-09-12 10:45:00,15.21,15.22,15.19,15.21,140000.0,12.2296,12.2376,12.2135,12.2296,140000.0
2008-09-12 10:50:00,15.21,15.29,15.2,15.26,218000.0,12.2296,12.2939,12.2215,12.2698,218000.0
2008-09-12 10:55:00,15.26,15.3,15.24,15.3,183200.0,12.2698,12.302,12.2537,12.302,183200.0
2008-09-12 11:00:00,15.3,15.35,15.29,15.3,169200.0,12.302,12.3422,12.2939,12.302,169200.0
2008-09-12 11:05:00,15.3,15.31,15.28,15.31,128800.0,12.302,12.31,12.2859,12.31,128800.0
2008-09-12 11:10:00,15.31,15.35,15.3,15.33,134800.0,12.31,12.3422,12.302,12.3261,134800.0
2008-09-12 11:15:00,15.33,15.42,15.33,15.41,136800.0,12.3261,12.3984,12.3261,12.3904,136800.0
2008-09-12 11:20:00,15.41,15.44,15.39,15.44,177200.0,12.3904,12.4145,12.3743,12.4145,177200.0
2008-09-12 11:25:00,15.45,15.45,15.39,15.39,82400.0,12.4226,12.4226,12.3743,12.3743,82400.0
2008-09-12 11:30:00,15.39,15.41,15.33,15.41,242800.0,12.3743,12.3904,12.3261,12.3904,242800.0
2008-09-12 11:35:00,15.41,15.5,15.41,15.49,329600.0,12.3904,12.4628,12.3904,12.4547,329600.0
2008-09-12 11:40:00,15.49,15.52,15.46,15.46,390000.0,12.4547,12.4788,12.4306,12.4306,390000.0
2008-09-12 11:45:00,15.45,15.47,15.42,15.44,201600.0,12.4226,12.4386,12.3984,12.4145,201600.0
2008-09-12 11:50:00,15.44,15.45,15.42,15.43,131600.0,12.4145,12.4226,12.3984,12.4065,131600.0
2008-09-12 11:55:00,15.43,15.45,15.38,15.44,133600.0,12.4065,12.4226,12.3663,12.4145,133600.0
2008-09-12 12:00:00,15.45,15.47,15.42,15.44,156000.0,12.4226,12.4386,12.3984,12.4145,156000.0
2008-09-12 12:05:00,15.44,15.47,15.44,15.47,96800.0,12.4145,12.4386,12.4145,12.4386,96800.0
2008-09-12 12:10:00,15.47,15.5,15.47,15.5,94000.0,12.4386,12.4628,12.4386,12.4628,94000.0
2008-09-12 12:15:00,15.5,15.52,15.47,15.5,218800.0,12.4628,12.4788,12.4386,12.4628,218800.0
2008-09-12 12:20:00,15.5,15.52,15.46,15.47,154400.0,12.4628,12.4788,12.4306,12.4386,154400.0
2008-09-12 12:25:00,15.47,15.5,15.43,15.49,236000.0,12.4386,12.4628,12.4065,12.4547,236000.0
2008-09-12 12:30:00,15.48,15.5,15.48,15.49,127200.0,12.4467,12.4628,12.4467,12.4547,127200.0
2008-09-12 12:35:00,15.49,15.5,15.46,15.46,56800.0,12.4547,12.4628,12.4306,12.4306,56800.0
2008-09-12 12:40:00,15.46,15.48,15.42,15.42,117600.0,12.4306,12.4467,12.3984,12.3984,117600.0
2008-09-12 12:45:00,15.42,15.42,15.34,15.36,113600.0,12.3984,12.3984,12.3341,12.3502,113600.0
2008-09-12 12:50:00,15.37,15.37,15.31,15.32,192800.0,12.3582,12.3582,12.31,12.318,192800.0
2008-09-12 12:55:00,15.31,15.33,15.3,15.3,74400.0,12.31,12.3261,12.302,12.302,74400.0
2008-09-12 13:00:00,15.3,15.32,15.29,15.31,90000.0,12.302,12.318,12.2939,12.31,90000.0
2008-09-12 13:05:00,15.31,15.31,15.28,15.3,76000.0,12.31,12.31,12.2859,12.302,76000.0
2008-09-12 13:10:00,15.3,15.3,15.27,15.27,98400.0,12.302,12.302,12.2778,12.2778,98400.0
2008-09-12 13:15:00,15.27,15.33,15.27,15.31,138000.0,12.2778,12.3261,12.2778,12.31,138000.0
2008-09-12 13:20:00,15.31,15.32,15.29,15.31,73200.0,12.31,12.318,12.2939,12.31,73200.0
2008-09-12 13:25:00,15.31,15.37,15.3,15.36,156400.0,12.31,12.3582,12.302,12.3502,156400.0
2008-09-12 13:30:00,15.35,15.37,15.33,15.34,70000.0,12.3422,12.3582,12.3261,12.3341,70000.0
2008-09-12 13:35:00,15.34,15.35,15.31,15.33,70800.0,12.3341,12.3422,12.31,12.3261,70800.0
2008-09-12 13:40:00,15.33,15.37,15.3,15.36,116400.0,12.3261,12.3582,12.302,12.3502,116400.0
2008-09-12 13:45:00,15.37,15.39,15.35,15.38,79200.0,12.3582,12.3743,12.3422,12.3663,79200.0
2008-09-12 13:50:00,15.39,15.41,15.36,15.41,77600.0,12.3743,12.3904,12.3502,12.3904,77600.0
2008-09-12 13:55:00,15.41,15.42,15.37,15.38,120400.0,12.3904,12.3984,12.3582,12.3663,120400.0
2008-09-12 14:00:00,15.38,15.39,15.29,15.31,186400.0,12.3663,12.3743,12.2939,12.31,186400.0
2008-09-12 14:05:00,15.31,15.34,15.3,15.32,116800.0,12.31,12.3341,12.302,12.318,116800.0
2008-09-12 14:10:00,15.33,15.36,15.31,15.34,71600.0,12.3261,12.3502,12.31,12.3341,71600.0
2008-09-12 14:15:00,15.34,15.36,15.31,15.32,41600.0,12.3341,12.3502,12.31,12.318,41600.0
2008-09-12 14:20:00,15.33,15.37,15.31,15.36,95200.0,12.3261,12.3582,12.31,12.3502,95200.0
2008-09-12 14:25:00,15.36,15.36,15.32,15.33,84400.0,12.3502,12.3502,12.318,12.3261,84400.0
2008-09-12 14:30:00,15.33,15.35,15.31,15.34,79200.0,12.3261,12.3422,12.31,12.3341,79200.0
2008-09-12 14:35:00,15.35,15.36,15.33,15.36,64400.0,12.3422,12.3502,12.3261,12.3502,64400.0
2008-09-12 14:40:00,15.36,15.4,15.36,15.39,86800.0,12.3502,12.3824,12.3502,12.3743,86800.0
2008-09-12 14:45:00,15.39,15.43,15.38,15.42,185600.0,12.3743,12.4065,12.3663,12.3984,185600.0
2008-09-12 14:50:00,15.42,15.44,15.41,15.43,135200.0,12.3984,12.4145,12.3904,12.4065,135200.0
2008-09-12 14:55:00,15.44,15.45,15.42,15.43,328800.0,12.4145,12.4226,12.3984,12.4065,328800.0
2008-09-12 15:00:00,15.43,15.44,15.38,15.39,179600.0,12.4065,12.4145,12.3663,12.3743,179600.0
2008-09-12 15:05:00,15.39,15.41,15.38,15.38,186800.0,12.3743,12.3904,12.3663,12.3663,186800.0
2008-09-12 15:10:00,15.38,15.43,15.38,15.42,259200.0,12.3663,12.4065,12.3663,12.3984,259200.0
2008-09-12 15:15:00,15.42,15.42,15.36,15.36,219200.0,12.3984,12.3984,12.3502,12.3502,219200.0
2008-09-12 15:20:00,15.36,15.38,15.35,15.38,205200.0,12.3502,12.3663,12.3422,12.3663,205200.0
2008-09-12 15:25:00,15.38,15.39,15.34,15.37,190800.0,12.3663,12.3743,12.3341,12.3582,190800.0
2008-09-12 15:30:00,15.38,15.4,15.35,15.35,223200.0,12.3663,12.3824,12.3422,12.3422,223200.0
2008-09-12 15:35:00,15.35,15.36,15.31,15.34,303600.0,12.3422,12.3502,12.31,12.3341,303600.0
2008-09-12 15:40:00,15.34,15.38,15.34,15.35,191200.0,12.3341,12.3663,12.3341,12.3422,191200.0
2008-09-12 15:45:00,15.35,15.38,15.35,15.36,266000.0,12.3422,12.3663,12.3422,12.3502,266000.0
2008-09-12 15:50:00,15.37,15.43,15.36,15.43,314000.0,12.3582,12.4065,12.3502,12.4065,314000.0
2008-09-12 15:55:00,15.43,15.48,15.43,15.47,652000.0,12.4065,12.4467,12.4065,12.4386,652000.0
2008-09-15 09:30:00,15.11,15.15,14.76,15.09,401200.0,12.1492,12.1813,11.8678,12.1331,401200.0
2008-09-15 09:35:00,15.08,15.1,15.0,15.07,287600.0,12.1251,12.1411,12.0607,12.117,287600.0
2008-09-15 09:40:00,15.09,15.31,15.06,15.29,96800.0,12.1331,12.31,12.109,12.2939,96800.0
2008-09-15 09:45:00,15.29,15.34,15.28,15.3,204000.0,12.2939,12.3341,12.2859,12.302,204000.0
2008-09-15 09:50:00,15.31,15.37,15.28,15.32,224800.0,12.31,12.3582,12.2859,12.318,224800.0
2008-09-15 09:55:00,15.33,15.33,15.26,15.32,173600.0,12.3261,12.3261,12.2698,12.318,173600.0
2008-09-15 10:00:00,15.31,15.4,15.31,15.38,195200.0,12.31,12.3824,12.31,12.3663,195200.0
2008-09-15 10:05:00,15.39,15.43,15.33,15.35,160400.0,12.3743,12.4065,12.3261,12.3422,160400.0
2008-09-15 10:10:00,15.35,15.4,15.3,15.35,148400.0,12.3422,12.3824,12.302,12.3422,148400.0
2008-09-15 10:15:00,15.35,15.36,15.29,15.35,186400.0,12.3422,12.3502,12.2939,12.3422,186400.0
2008-09-15 10:20:00,15.35,15.4,15.35,15.36,142000.0,12.3422,12.3824,12.3422,12.3502,142000.0
2008-09-15 10:25:00,15.36,15.46,15.34,15.46,138400.0,12.3502,12.4306,12.3341,12.4306,138400.0
2008-09-15 10:30:00,15.46,15.53,15.4,15.52,138400.0,12.4306,12.4869,12.3824,12.4788,138400.0
2008-09-15 10:35:00,15.53,15.56,15.52,15.54,222000.0,12.4869,12.511,12.4788,12.4949,222000.0
2008-09-15 10:40:00,15.54,15.56,15.52,15.56,209600.0,12.4949,12.511,12.4788,12.511,209600.0
2008-09-15 10:45:00,15.55,15.59,15.54,15.58,170000.0,12.503,12.5351,12.4949,12.5271,170000.0
2008-09-15 10:50:00,15.58,15.65,15.57,15.63,357200.0,12.5271,12.5834,12.519,12.5673,357200.0
2008-09-15 10:55:00,15.62,15.67,15.61,15.65,171600.0,12.5592,12.5995,12.5512,12.5834,171600.0
2008-09-15 11:00:00,15.65,15.65,15.5,15.5,180800.0,12.5834,12.5834,12.4628,12.4628,180800.0
2008-09-15 11:05:00,15.5,15.53,15.48,15.51,109600.0,12.4628,12.4869,12.4467,12.4708,109600.0
2008-09-15 11:10:00,15.51,15.51,15.45,15.49,148000.0,12.4708,12.4708,12.4226,12.4547,148000.0
2008-09-15 11:15:00,15.48,15.49,15.46,15.47,136000.0,12.4467,12.4547,12.4306,12.4386,136000.0
2008-09-15 11:20:00,15.47,15.48,15.42,15.43,181200.0,12.4386,12.4467,12.3984,12.4065,181200.0
2008-09-15 11:25:00,15.43,15.43,15.37,15.38,126000.0,12.4065,12.4065,12.3582,12.3663,126000.0
2008-09-15 11:30:00,15.39,15.42,15.38,15.4,140400.0,12.3743,12.3984,12.3663,12.3824,140400.0
2008-09-15 11:35:00,15.4,15.42,15.38,15.39,151600.0,12.3824,12.3984,12.3663,12.3743,151600.0
2008-09-15 11:40:00,15.39,15.4,15.37,15.39,128000.0,12.3743,12.3824,12.3582,12.3743,128000.0
2008-09-15 11:45:00,15.4,15.4,15.38,15.4,161200.0,12.3824,12.3824,12.3663,12.3824,161200.0
2008-09-15 11:50:00,15.4,15.41,15.38,15.38,259600.0,12.3824,12.3904,12.3663,12.3663,259600.0
2008-09-15 11:55:00,15.38,15.45,15.38,15.44,182400.0,12.3663,12.4226,12.3663,12.4145,182400.0
2008-09-15 12:00:00,15.44,15.49,15.42,15.48,98800.0,12.4145,12.4547,12.3984,12.4467,98800.0
2008-09-15 12:05:00,15.47,15.48,15.46,15.47,107600.0,12.4386,12.4467,12.4306,12.4386,107600.0
2008-09-15 12:10:00,15.46,15.54,15.46,15.52,247600.0,12.4306,12.4949,12.4306,12.4788,247600.0
2008-09-15 12:15:00,15.52,15.55,15.5,15.54,114800.0,12.4788,12.503,12.4628,12.4949,114800.0
2008-09-15 12:20:00,15.55,15.62,15.54,15.56,174000.0,12.503,12.5592,12.4949,12.511,174000.0
2008-09-15 12:25:00,15.55,15.57,15.54,15.56,74800.0,12.503,12.519,12.4949,12.511,74800.0
2008-09-15 12:30:00,15.56,15.56,15.54,15.55,101200.0,12.511,12.511,12.4949,12.503,101200.0
2008-09-15 12:35:00,15.55,15.56,15.52,15.53,98800.0,12.503,12.511,12.4788,12.4869,98800.0
2008-09-15 12:40:00,15.53,15.56,15.53,15.56,138800.0,12.4869,12.511,12.4869,12.511,138800.0
2008-09-15 12:45:00,15.56,15.6,15.52,15.58,190400.0,12.511,12.5432,12.4788,12.5271,190400.0
2008-09-15 12:50:00,15.58,15.61,15.55,15.59,125600.0,12.5271,12.5512,12.503,12.5351,125600.0
2008-09-15 12:55:00,15.6,15.62,15.58,15.58,72000.0,12.5432,12.5592,12.5271,12.5271,72000.0
2008-09-15 13:00:00,15.58,15.6,15.58,15.59,63200.0,12.5271,12.5432,12.5271,12.5351,63200.0
2008-09-15 13:05:00,15.59,15.6,15.55,15.55,120800.0,12.5351,12.5432,12.503,12.503,120800.0
2008-09-15 13:10:00,15.55,15.56,15.53,15.53,115200.0,12.503,12.511,12.4869,12.4869,115200.0
2008-09-15 13:15:00,15.53,15.54,15.51,15.51,70800.0,12.4869,12.4949,12.4708,12.4708,70800.0
2008-09-15 13:20:00,15.51,15.52,15.49,15.51,118400.0,12.4708,12.4788,12.4547,12.4708,118400.0
2008-09-15 13:25:00,15.51,15.52,15.49,15.49,102400.0,12.4708,12.4788,12.4547,12.4547,102400.0
2008-09-15 13:30:00,15.49,15.49,15.46,15.47,58800.0,12.4547,12.4547,12.4306,12.4386,58800.0
2008-09-15 13:35:00,15.47,15.47,15.4,15.41,86800.0,12.4386,12.4386,12.3824,12.3904,86800.0
2008-09-15 13:40:00,15.4,15.42,15.36,15.39,127600.0,12.3824,12.3984,12.3502,12.3743,127600.0
2008-09-15 13:45:00,15.39,15.42,15.39,15.4,67600.0,12.3743,12.3984,12.3743,12.3824,67600.0
2008-09-15 13:50:00,15.4,15.4,15.36,15.38,79200.0,12.3824,12.3824,12.3502,12.3663,79200.0
2008-09-15 13:55:00,15.37,15.4,15.36,15.4,89600.0,12.3582,12.3824,12.3502,12.3824,89600.0
2008-09-15 14:00:00,15.4,15.45,15.38,15.45,218400.0,12.3824,12.4226,12.3663,12.4226,218400.0
2008-09-15 14:05:00,15.45,15.47,15.4,15.4,120800.0,12.4226,12.4386,12.3824,12.3824,120800.0
2008-09-15 14:10:00,15.4,15.41,15.38,15.39,107600.0,12.3824,12.3904,12.3663,12.3743,107600.0
2008-09-15 14:15:00,15.39,15.49,15.39,15.45,190800.0,12.3743,12.4547,12.3743,12.4226,190800.0
2008-09-15 14:20:00,15.45,15.49,15.44,15.47,82400.0,12.4226,12.4547,12.4145,12.4386,82400.0
2008-09-15 14:25:00,15.47,15.48,15.44,15.46,72000.0,12.4386,12.4467,12.4145,12.4306,72000.0
2008-09-15 14:30:00,15.46,15.46,15.43,15.44,141200.0,12.4306,12.4306,12.4065,12.4145,141200.0
2008-09-15 14:35:00,15.45,15.46,15.4,15.41,129600.0,12.4226,12.4306,12.3824,12.3904,129600.0
2008-09-15 14:40:00,15.41,15.42,15.3,15.35,261200.0,12.3904,12.3984,12.302,12.3422,261200.0
2008-09-15 14:45:00,15.35,15.37,15.3,15.32,103200.0,12.3422,12.3582,12.302,12.318,103200.0
2008-09-15 14:50:00,15.32,15.36,15.32,15.35,128000.0,12.318,12.3502,12.318,12.3422,128000.0
2008-09-15 14:55:00,15.35,15.35,15.32,15.33,79600.0,12.3422,12.3422,12.318,12.3261,79600.0
2008-09-15 15:00:00,15.33,15.34,15.3,15.31,79200.0,12.3261,12.3341,12.302,12.31,79200.0
2008-09-15 15:05:00,15.31,15.31,15.24,15.24,260800.0,12.31,12.31,12.2537,12.2537,260800.0
2008-09-15 15:10:00,15.24,15.27,15.24,15.24,190000.0,12.2537,12.2778,12.2537,12.2537,190000.0
2008-09-15 15:15:00,15.25,15.25,15.19,15.19,164400.0,12.2618,12.2618,12.2135,12.2135,164400.0
2008-09-15 15:20:00,15.2,15.22,15.16,15.17,200400.0,12.2215,12.2376,12.1894,12.1974,200400.0
2008-09-15 15:25:00,15.18,15.2,15.15,15.18,321600.0,12.2055,12.2215,12.1813,12.2055,321600.0
2008-09-15 15:30:00,15.18,15.25,15.13,15.21,507600.0,12.2055,12.2618,12.1653,12.2296,507600.0
2008-09-15 15:35:00,15.21,15.24,15.19,15.24,225600.0,12.2296,12.2537,12.2135,12.2537,225600.0
2008-09-15 15:40:00,15.23,15.26,15.19,15.2,395200.0,12.2457,12.2698,12.2135,12.2215,395200.0
2008-09-15 15:45:00,15.2,15.2,15.12,15.13,312000.0,12.2215,12.2215,12.1572,12.1653,312000.0
2008-09-15 15:50:00,15.13,15.15,15.07,15.13,433200.0,12.1653,12.1813,12.117,12.1653,433200.0
2008-09-15 15:55:00,15.13,15.18,15.13,15.15,432000.0,12.1653,12.2055,12.1653,12.1813,432000.0
2008-09-16 09:30:00,14.78,15.09,14.76,15.08,277200.0,11.8838,12.1331,11.8678,12.1251,277200.0
2008-09-16 09:35:00,15.07,15.08,14.85,14.9,180000.0,12.117,12.1251,11.9401,11.9803,180000.0
2008-09-16 09:40:00,14.88,15.12,14.88,15.09,158400.0,11.9643,12.1572,11.9643,12.1331,158400.0
2008-09-16 09:45:00,15.09,15.11,15.03,15.03,155200.0,12.1331,12.1492,12.0849,12.0849,155200.0
2008-09-16 09:50:00,15.03,15.08,14.97,14.97,189200.0,12.0849,12.1251,12.0366,12.0366,189200.0
2008-09-16 09:55:00,14.97,14.97,14.9,14.96,153200.0,12.0366,12.0366,11.9803,12.0286,153200.0
2008-09-16 10:00:00,14.96,15.05,14.96,15.04,158000.0,12.0286,12.1009,12.0286,12.0929,158000.0
2008-09-16 10:05:00,15.05,15.08,15.04,15.04,159200.0,12.1009,12.1251,12.0929,12.0929,159200.0
2008-09-16 10:10:00,15.04,15.11,15.01,15.1,191200.0,12.0929,12.1492,12.0688,12.1411,191200.0
2008-09-16 10:15:00,15.1,15.12,15.06,15.06,144400.0,12.1411,12.1572,12.109,12.109,144400.0
2008-09-16 10:20:00,15.06,15.18,15.06,15.16,156800.0,12.109,12.2055,12.109,12.1894,156800.0
2008-09-16 10:25:00,15.17,15.2,15.14,15.19,190000.0,12.1974,12.2215,12.1733,12.2135,190000.0
2008-09-16 10:30:00,15.18,15.24,15.18,15.2,201600.0,12.2055,12.2537,12.2055,12.2215,201600.0
2008-09-16 10:35:00,15.21,15.25,15.19,15.21,92800.0,12.2296,12.2618,12.2135,12.2296,92800.0
2008-09-16 10:40:00,15.22,15.22,15.17,15.21,117600.0,12.2376,12.2376,12.1974,12.2296,117600.0
2008-09-16 10:45:00,15.21,15.24,15.2,15.24,132000.0,12.2296,12.2537,12.2215,12.2537,132000.0
2008-09-16 10:50:00,15.25,15.38,15.2,15.38,222000.0,12.2618,12.3663,12.2215,12.3663,222000.0
2008-09-16 10:55:00,15.37,15.48,15.34,15.36,388800.0,12.3582,12.4467,12.3341,12.3502,388800.0
2008-09-16 11:00:00,15.36,15.4,15.33,15.35,252400.0,12.3502,12.3824,12.3261,12.3422,252400.0
2008-09-16 11:05:00,15.35,15.36,15.29,15.31,115200.0,12.3422,12.3502,12.2939,12.31,115200.0
2008-09-16 11:10:00,15.31,15.32,15.26,15.31,156400.0,12.31,12.318,12.2698,12.31,156400.0
2008-09-16 11:15:00,15.31,15.31,15.25,15.26,156800.0,12.31,12.31,12.2618,12.2698,156800.0
2008-09-16 11:20:00,15.26,15.28,15.19,15.24,197200.0,12.2698,12.2859,12.2135,12.2537,197200.0
2008-09-16 11:25:00,15.25,15.31,15.24,15.26,85600.0,12.2618,12.31,12.2537,12.2698,85600.0
2008-09-16 11:30:00,15.25,15.29,15.24,15.28,84000.0,12.2618,12.2939,12.2537,12.2859,84000.0
2008-09-16 11:35:00,15.28,15.32,15.27,15.28,94400.0,12.2859,12.318,12.2778,12.2859,94400.0
2008-09-16 11:40:00,15.27,15.34,15.25,15.33,99200.0,12.2778,12.3341,12.2618,12.3261,99200.0
2008-09-16 11:45:00,15.33,15.37,15.33,15.33,93600.0,12.3261,12.3582,12.3261,12.3261,93600.0
2008-09-16 11:50:00,15.34,15.34,15.3,15.3,80000.0,12.3341,12.3341,12.302,12.302,80000.0
2008-09-16 11:55:00,15.3,15.34,15.28,15.31,153200.0,12.302,12.3341,12.2859,12.31,153200.0
2008-09-16 12:00:00,15.31,15.36,15.28,15.31,177200.0,12.31,12.3502,12.2859,12.31,177200.0
2008-09-16 12:05:00,15.31,15.31,15.22,15.29,103200.0,12.31,12.31,12.2376,12.2939,103200.0
2008-09-16 12:10:00,15.28,15.3,15.27,15.3,59600.0,12.2859,12.302,12.2778,12.302,59600.0
2008-09-16 12:15:00,15.3,15.37,15.29,15.36,96000.0,12.302,12.3582,12.2939,12.3502,96000.0
2008-09-16 12:20:00,15.36,15.36,15.3,15.35,116800.0,12.3502,12.3502,12.302,12.3422,116800.0
2008-09-16 12:25:00,15.34,15.38,15.3,15.36,209200.0,12.3341,12.3663,12.302,12.3502,209200.0
2008-09-16 12:30:00,15.36,15.38,15.33,15.38,125600.0,12.3502,12.3663,12.3261,12.3663,125600.0
2008-09-16 12:35:00,15.38,15.39,15.37,15.37,92800.0,12.3663,12.3743,12.3582,12.3582,92800.0
2008-09-16 12:40:00,15.37,15.37,15.35,15.35,128000.0,12.3582,12.3582,12.3422,12.3422,128000.0
2008-09-16 12:45:00,15.35,15.38,15.35,15.38,77600.0,12.3422,12.3663,12.3422,12.3663,77600.0
2008-09-16 12:50:00,15.38,15.43,15.37,15.41,128800.0,12.3663,12.4065,12.3582,12.3904,128800.0
2008-09-16 12:55:00,15.4,15.41,15.37,15.37,66800.0,12.3824,12.3904,12.3582,12.3582,66800.0
2008-09-16 13:00:00,15.37,15.4,15.36,15.37,106800.0,12.3582,12.3824,12.3502,12.3582,106800.0
2008-09-16 13:05:00,15.37,15.41,15.37,15.41,67600.0,12.3582,12.3904,12.3582,12.3904,67600.0
2008-09-16 13:10:00,15.41,15.44,15.41,15.43,74400.0,12.3904,12.4145,12.3904,12.4065,74400.0
2008-09-16 13:15:00,15.43,15.45,15.4,15.4,73600.0,12.4065,12.4226,12.3824,12.3824,73600.0
2008-09-16 13:20:00,15.4,15.49,15.4,15.48,86800.0,12.3824,12.4547,12.3824,12.4467,86800.0
2008-09-16 13:25:00,15.48,15.49,15.44,15.46,59600.0,12.4467,12.4547,12.4145,12.4306,59600.0
2008-09-16 13:30:00,15.46,15.46,15.43,15.44,62400.0,12.4306,12.4306,12.4065,12.4145,62400.0
2008-09-16 13:35:00,15.43,15.43,15.36,15.36,151200.0,12.4065,12.4065,12.3502,12.3502,151200.0
2008-09-16 13:40:00,15.35,15.36,15.31,15.31,130000.0,12.3422,12.3502,12.31,12.31,130000.0
2008-09-16 13:45:00,15.31,15.31,15.27,15.28,118400.0,12.31,12.31,12.2778,12.2859,118400.0
2008-09-16 13:50:00,15.28,15.28,15.24,15.24,118000.0,12.2859,12.2859,12.2537,12.2537,118000.0
2008-09-16 13:55:00,15.24,15.25,15.22,15.24,112800.0,12.2537,12.2618,12.2376,12.2537,112800.0
2008-09-16 14:00:00,15.24,15.26,15.22,15.23,126000.0,12.2537,12.2698,12.2376,12.2457,126000.0
2008-09-16 14:05:00,15.23,15.25,15.22,15.24,243200.0,12.2457,12.2618,12.2376,12.2537,243200.0
2008-09-16 14:10:00,15.24,15.29,15.05,15.18,293200.0,12.2537,12.2939,12.1009,12.2055,293200.0
2008-09-16 14:15:00,15.08,15.19,14.93,15.16,263200.0,12.1251,12.2135,12.0045,12.1894,263200.0
2008-09-16 14:20:00,15.16,15.17,15.04,15.12,214000.0,12.1894,12.1974,12.0929,12.1572,214000.0
2008-09-16 14:25:00,15.12,15.17,15.06,15.11,209600.0,12.1572,12.1974,12.109,12.1492,209600.0
2008-09-16 14:30:00,15.11,15.19,15.11,15.12,196000.0,12.1492,12.2135,12.1492,12.1572,196000.0
2008-09-16 14:35:00,15.12,15.39,15.08,15.37,333600.0,12.1572,12.3743,12.1251,12.3582,333600.0
2008-09-16 14:40:00,15.34,15.38,15.13,15.18,248000.0,12.3341,12.3663,12.1653,12.2055,248000.0
2008-09-16 14:45:00,15.18,15.27,15.18,15.27,204800.0,12.2055,12.2778,12.2055,12.2778,204800.0
2008-09-16 14:50:00,15.27,15.3,15.24,15.27,148800.0,12.2778,12.302,12.2537,12.2778,148800.0
2008-09-16 14:55:00,15.27,15.32,15.22,15.23,146400.0,12.2778,12.318,12.2376,12.2457,146400.0
2008-09-16 15:00:00,15.23,15.25,15.21,15.24,132400.0,12.2457,12.2618,12.2296,12.2537,132400.0
2008-09-16 15:05:00,15.24,15.28,15.18,15.2,255200.0,12.2537,12.2859,12.2055,12.2215,255200.0
2008-09-16 15:10:00,15.2,15.21,15.19,15.21,213600.0,12.2215,12.2296,12.2135,12.2296,213600.0
2008-09-16 15:15:00,15.21,15.24,15.19,15.22,257600.0,12.2296,12.2537,12.2135,12.2376,257600.0
2008-09-16 15:20:00,15.22,15.22,15.18,15.2,218000.0,12.2376,12.2376,12.2055,12.2215,218000.0
2008-09-16 15:25:00,15.2,15.21,15.12,15.12,216800.0,12.2215,12.2296,12.1572,12.1572,216800.0
2008-09-16 15:30:00,15.12,15.15,15.11,15.13,338800.0,12.1572,12.1813,12.1492,12.1653,338800.0
2008-09-16 15:35:00,15.13,15.21,15.13,15.2,263200.0,12.1653,12.2296,12.1653,12.2215,263200.0
2008-09-16 15:40:00,15.2,15.22,15.18,15.2,298800.0,12.2215,12.2376,12.2055,12.2215,298800.0
2008-09-16 15:45:00,15.2,15.25,15.17,15.23,453200.0,12.2215,12.2618,12.1974,12.2457,453200.0
2008-09-16 15:50:00,15.22,15.26,15.22,15.23,428000.0,12.2376,12.2698,12.2376,12.2457,428000.0
2008-09-16 15:55:00,15.22,15.3,15.21,15.27,549200.0,12.2376,12.302,12.2296,12.2778,549200.0
2008-09-17 09:30:00,15.07,15.08,14.79,14.81,278000.0,12.117,12.1251,11.8919,11.908,278000.0
2008-09-17 09:35:00,14.81,14.88,14.68,14.88,620000.0,11.908,11.9643,11.8034,11.9643,620000.0
2008-09-17 09:40:00,14.88,14.99,14.88,14.9,268000.0,11.9643,12.0527,11.9643,11.9803,268000.0
2008-09-17 09:45:00,14.89,14.92,14.86,14.88,319600.0,11.9723,11.9964,11.9482,11.9643,319600.0
2008-09-17 09:50:00,14.88,15.1,14.86,15.09,316800.0,11.9643,12.1411,11.9482,12.1331,316800.0
2008-09-17 09:55:00,15.09,15.1,15.02,15.02,210400.0,12.1331,12.1411,12.0768,12.0768,210400.0
2008-09-17 10:00:00,15.02,15.06,15.0,15.02,225600.0,12.0768,12.109,12.0607,12.0768,225600.0
2008-09-17 10:05:00,15.02,15.03,15.0,15.01,230000.0,12.0768,12.0849,12.0607,12.0688,230000.0
2008-09-17 10:10:00,15.01,15.02,14.99,15.01,260800.0,12.0688,12.0768,12.0527,12.0688,260800.0
2008-09-17 10:15:00,15.02,15.06,15.01,15.05,244800.0,12.0768,12.109,12.0688,12.1009,244800.0
2008-09-17 10:20:00,15.05,15.05,14.98,14.99,208000.0,12.1009,12.1009,12.0447,12.0527,208000.0
2008-09-17 10:25:00,14.99,14.99,14.95,14.98,157200.0,12.0527,12.0527,12.0205,12.0447,157200.0
2008-09-17 10:30:00,14.99,15.02,14.91,15.01,468400.0,12.0527,12.0768,11.9884,12.0688,468400.0
2008-09-17 10:35:00,15.01,15.16,15.01,15.02,382400.0,12.0688,12.1894,12.0688,12.0768,382400.0
2008-09-17 10:40:00,15.02,15.03,15.0,15.03,128400.0,12.0768,12.0849,12.0607,12.0849,128400.0
2008-09-17 10:45:00,15.04,15.06,14.98,14.99,105600.0,12.0929,12.109,12.0447,12.0527,105600.0
2008-09-17 10:50:00,14.99,15.04,14.98,15.03,111600.0,12.0527,12.0929,12.0447,12.0849,111600.0
2008-09-17 10:55:00,15.04,15.08,15.02,15.05,125600.0,12.0929,12.1251,12.0768,12.1009,125600.0
2008-09-17 11:00:00,15.05,15.05,15.02,15.03,132400.0,12.1009,12.1009,12.0768,12.0849,132400.0
2008-09-17 11:05:00,15.03,15.08,15.02,15.05,150400.0,12.0849,12.1251,12.0768,12.1009,150400.0
2008-09-17 11:10:00,15.05,15.06,15.04,15.04,147600.0,12.1009,12.109,12.0929,12.0929,147600.0
2008-09-17 11:15:00,15.04,15.1,15.04,15.1,168000.0,12.0929,12.1411,12.0929,12.1411,168000.0
2008-09-17 11:20:00,15.1,15.15,15.1,15.13,178400.0,12.1411,12.1813,12.1411,12.1653,178400.0
2008-09-17 11:25:00,15.13,15.13,15.06,15.08,213600.0,12.1653,12.1653,12.109,12.1251,213600.0
2008-09-17 11:30:00,15.08,15.12,15.07,15.1,233600.0,12.1251,12.1572,12.117,12.1411,233600.0
2008-09-17 11:35:00,15.1,15.13,15.08,15.1,311200.0,12.1411,12.1653,12.1251,12.1411,311200.0
2008-09-17 11:40:00,15.1,15.15,15.1,15.14,171600.0,12.1411,12.1813,12.1411,12.1733,171600.0
2008-09-17 11:45:00,15.14,15.2,15.14,15.19,176400.0,12.1733,12.2215,12.1733,12.2135,176400.0
2008-09-17 11:50:00,15.19,15.24,15.18,15.23,238800.0,12.2135,12.2537,12.2055,12.2457,238800.0
2008-09-17 11:55:00,15.23,15.23,15.2,15.21,273200.0,12.2457,12.2457,12.2215,12.2296,273200.0
2008-09-17 12:00:00,15.21,15.22,15.12,15.12,214000.0,12.2296,12.2376,12.1572,12.1572,214000.0
2008-09-17 12:05:00,15.12,15.12,15.06,15.06,278400.0,12.1572,12.1572,12.109,12.109,278400.0
2008-09-17 12:10:00,15.06,15.09,15.05,15.06,268400.0,12.109,12.1331,12.1009,12.109,268400.0
2008-09-17 12:15:00,15.06,15.07,15.04,15.05,139600.0,12.109,12.117,12.0929,12.1009,139600.0
2008-09-17 12:20:00,15.05,15.08,15.05,15.06,260000.0,12.1009,12.1251,12.1009,12.109,260000.0
2008-09-17 12:25:00,15.05,15.07,15.03,15.04,214800.0,12.1009,12.117,12.0849,12.0929,214800.0
2008-09-17 12:30:00,15.04,15.14,15.04,15.14,229200.0,12.0929,12.1733,12.0929,12.1733,229200.0
2008-09-17 12:35:00,15.14,15.22,15.14,15.21,137200.0,12.1733,12.2376,12.1733,12.2296,137200.0
2008-09-17 12:40:00,15.21,15.29,15.17,15.24,198400.0,12.2296,12.2939,12.1974,12.2537,198400.0
2008-09-17 12:45:00,15.24,15.25,15.22,15.23,125200.0,12.2537,12.2618,12.2376,12.2457,125200.0
2008-09-17 12:50:00,15.22,15.23,15.19,15.19,127600.0,12.2376,12.2457,12.2135,12.2135,127600.0
2008-09-17 12:55:00,15.19,15.22,15.18,15.19,118400.0,12.2135,12.2376,12.2055,12.2135,118400.0
2008-09-17 13:00:00,15.18,15.26,15.18,15.25,137200.0,12.2055,12.2698,12.2055,12.2618,137200.0
2008-09-17 13:05:00,15.25,15.27,15.21,15.21,94800.0,12.2618,12.2778,12.2296,12.2296,94800.0
2008-09-17 13:10:00,15.21,15.22,15.2,15.2,81600.0,12.2296,12.2376,12.2215,12.2215,81600.0
2008-09-17 13:15:00,15.2,15.2,15.16,15.19,110800.0,12.2215,12.2215,12.1894,12.2135,110800.0
2008-09-17 13:20:00,15.19,15.25,15.19,15.2,114400.0,12.2135,12.2618,12.2135,12.2215,114400.0
2008-09-17 13:25:00,15.21,15.21,15.09,15.1,149600.0,12.2296,12.2296,12.1331,12.1411,149600.0
2008-09-17 13:30:00,15.1,15.1,15.0,15.02,185600.0,12.1411,12.1411,12.0607,12.0768,185600.0
2008-09-17 13:35:00,15.03,15.03,14.99,15.01,121200.0,12.0849,12.0849,12.0527,12.0688,121200.0
2008-09-17 13:40:00,15.02,15.04,14.96,14.99,177200.0,12.0768,12.0929,12.0286,12.0527,177200.0
2008-09-17 13:45:00,14.99,15.0,14.97,14.99,132000.0,12.0527,12.0607,12.0366,12.0527,132000.0
2008-09-17 13:50:00,15.0,15.01,14.97,15.0,188000.0,12.0607,12.0688,12.0366,12.0607,188000.0
2008-09-17 13:55:00,14.99,15.04,14.98,15.02,173600.0,12.0527,12.0929,12.0447,12.0768,173600.0
2008-09-17 14:00:00,15.01,15.06,14.99,15.06,97200.0,12.0688,12.109,12.0527,12.109,97200.0
2008-09-17 14:05:00,15.05,15.09,15.05,15.07,126800.0,12.1009,12.1331,12.1009,12.117,126800.0
2008-09-17 14:10:00,15.06,15.09,15.04,15.04,114800.0,12.109,12.1331,12.0929,12.0929,114800.0
2008-09-17 14:15:00,15.04,15.07,14.99,15.07,117200.0,12.0929,12.117,12.0527,12.117,117200.0
2008-09-17 14:20:00,15.07,15.14,15.07,15.13,167600.0,12.117,12.1733,12.117,12.1653,167600.0
2008-09-17 14:25:00,15.13,15.22,15.1,15.22,186800.0,12.1653,12.2376,12.1411,12.2376,186800.0
2008-09-17 14:30:00,15.22,15.26,15.16,15.26,150000.0,12.2376,12.2698,12.1894,12.2698,150000.0
2008-09-17 14:35:00,15.26,15.3,15.23,15.29,188000.0,12.2698,12.302,12.2457,12.2939,188000.0
2008-09-17 14:40:00,15.29,15.33,15.28,15.28,244000.0,12.2939,12.3261,12.2859,12.2859,244000.0
2008-09-17 14:45:00,15.28,15.34,15.28,15.28,280400.0,12.2859,12.3341,12.2859,12.2859,280400.0
2008-09-17 14:50:00,15.28,15.28,15.22,15.24,191600.0,12.2859,12.2859,12.2376,12.2537,191600.0
2008-09-17 14:55:00,15.24,15.26,15.19,15.23,266800.0,12.2537,12.2698,12.2135,12.2457,266800.0
2008-09-17 15:00:00,15.23,15.26,15.19,15.22,259200.0,12.2457,12.2698,12.2135,12.2376,259200.0
2008-09-17 15:05:00,15.22,15.26,15.21,15.22,185600.0,12.2376,12.2698,12.2296,12.2376,185600.0
2008-09-17 15:10:00,15.22,15.24,15.16,15.17,186400.0,12.2376,12.2537,12.1894,12.1974,186400.0
2008-09-17 15:15:00,15.16,15.17,15.13,15.17,257600.0,12.1894,12.1974,12.1653,12.1974,257600.0
2008-09-17 15:20:00,15.16,15.17,15.04,15.06,275600.0,12.1894,12.1974,12.0929,12.109,275600.0
2008-09-17 15:25:00,15.06,15.09,15.04,15.05,269600.0,12.109,12.1331,12.0929,12.1009,269600.0
2008-09-17 15:30:00,15.04,15.05,14.96,14.97,368000.0,12.0929,12.1009,12.0286,12.0366,368000.0
2008-09-17 15:35:00,14.97,14.99,14.88,14.9,453600.0,12.0366,12.0527,11.9643,11.9803,453600.0
2008-09-17 15:40:00,14.89,14.9,14.86,14.87,536800.0,11.9723,11.9803,11.9482,11.9562,536800.0
2008-09-17 15:45:00,14.87,14.89,14.86,14.88,564000.0,11.9562,11.9723,11.9482,11.9643,564000.0
2008-09-17 15:50:00,14.88,14.91,14.88,14.9,922400.0,11.9643,11.9884,11.9643,11.9803,922400.0
2008-09-17 15:55:00,14.9,14.91,14.9,14.91,877600.0,11.9803,11.9884,11.9803,11.9884,877600.0
2008-09-18 09:30:00,15.06,15.06,14.91,14.98,288000.0,12.109,12.109,11.9884,12.0447,288000.0
2008-09-18 09:35:00,14.98,15.02,14.84,14.86,208400.0,12.0447,12.0768,11.9321,11.9482,208400.0
2008-09-18 09:40:00,14.86,14.88,14.77,14.77,302800.0,11.9482,11.9643,11.8758,11.8758,302800.0
2008-09-18 09:45:00,14.79,14.8,14.69,14.8,290000.0,11.8919,11.8999,11.8115,11.8999,290000.0
2008-09-18 09:50:00,14.78,14.81,14.73,14.8,231600.0,11.8838,11.908,11.8436,11.8999,231600.0
2008-09-18 09:55:00,14.8,14.96,14.79,14.88,283200.0,11.8999,12.0286,11.8919,11.9643,283200.0
2008-09-18 10:00:00,14.88,14.97,14.81,14.89,311200.0,11.9643,12.0366,11.908,11.9723,311200.0
2008-09-18 10:05:00,14.88,14.98,14.88,14.96,214000.0,11.9643,12.0447,11.9643,12.0286,214000.0
2008-09-18 10:10:00,14.96,14.97,14.9,14.9,172400.0,12.0286,12.0366,11.9803,11.9803,172400.0
2008-09-18 10:15:00,14.9,14.97,14.9,14.95,320400.0,11.9803,12.0366,11.9803,12.0205,320400.0
2008-09-18 10:20:00,14.95,15.06,14.95,15.06,751200.0,12.0205,12.109,12.0205,12.109,751200.0
2008-09-18 10:25:00,15.06,15.25,15.06,15.19,638800.0,12.109,12.2618,12.109,12.2135,638800.0
2008-09-18 10:30:00,15.19,15.3,15.16,15.29,691200.0,12.2135,12.302,12.1894,12.2939,691200.0
2008-09-18 10:35:00,15.29,15.38,15.29,15.29,544800.0,12.2939,12.3663,12.2939,12.2939,544800.0
2008-09-18 10:40:00,15.3,15.38,15.29,15.3,984800.0,12.302,12.3663,12.2939,12.302,984800.0
2008-09-18 10:45:00,15.3,15.31,15.26,15.28,540000.0,12.302,12.31,12.2698,12.2859,540000.0
2008-09-18 10:50:00,15.29,15.29,15.27,15.28,778000.0,12.2939,12.2939,12.2778,12.2859,778000.0
2008-09-18 10:55:00,15.28,15.29,15.27,15.28,312400.0,12.2859,12.2939,12.2778,12.2859,312400.0
2008-09-18 11:00:00,15.28,15.3,15.28,15.29,355200.0,12.2859,12.302,12.2859,12.2939,355200.0
2008-09-18 11:05:00,15.29,15.29,15.27,15.29,335600.0,12.2939,12.2939,12.2778,12.2939,335600.0
2008-09-18 11:10:00,15.29,15.5,15.28,15.5,549200.0,12.2939,12.4628,12.2859,12.4628,549200.0
2008-09-18 11:15:00,15.48,15.54,15.47,15.47,1206000.0,12.4467,12.4949,12.4386,12.4386,1206000.0
2008-09-18 11:20:00,15.46,15.48,15.4,15.47,1034400.0,12.4306,12.4467,12.3824,12.4386,1034400.0
2008-09-18 11:25:00,15.47,15.47,15.44,15.46,894800.0,12.4386,12.4386,12.4145,12.4306,894800.0
2008-09-18 11:30:00,15.46,15.58,15.45,15.51,1053600.0,12.4306,12.5271,12.4226,12.4708,1053600.0
2008-09-18 11:35:00,15.5,15.63,15.49,15.62,636800.0,12.4628,12.5673,12.4547,12.5592,636800.0
2008-09-18 11:40:00,15.62,15.64,15.54,15.61,348000.0,12.5592,12.5753,12.4949,12.5512,348000.0
2008-09-18 11:45:00,15.61,15.71,15.58,15.7,830400.0,12.5512,12.6316,12.5271,12.6236,830400.0
2008-09-18 11:50:00,15.71,15.71,15.62,15.71,588800.0,12.6316,12.6316,12.5592,12.6316,588800.0
2008-09-18 11:55:00,15.7,15.86,15.7,15.85,1010400.0,12.6236,12.7522,12.6236,12.7442,1010400.0
2008-09-18 12:00:00,15.85,15.85,15.74,15.78,625200.0,12.7442,12.7442,12.6557,12.6879,625200.0
2008-09-18 12:05:00,15.79,15.85,15.73,15.81,461200.0,12.6959,12.7442,12.6477,12.712,461200.0
2008-09-18 12:10:00,15.83,15.91,15.76,15.79,885200.0,12.7281,12.7924,12.6718,12.6959,885200.0
2008-09-18 12:15:00,15.8,15.85,15.74,15.82,650400.0,12.704,12.7442,12.6557,12.7201,650400.0
2008-09-18 12:20:00,15.83,15.83,15.74,15.76,573200.0,12.7281,12.7281,12.6557,12.6718,573200.0
2008-09-18 12:25:00,15.76,15.85,15.76,15.83,621600.0,12.6718,12.7442,12.6718,12.7281,621600.0
2008-09-18 12:30:00,15.82,15.83,15.76,15.79,963200.0,12.7201,12.7281,12.6718,12.6959,963200.0
2008-09-18 12:35:00,15.79,15.83,15.78,15.79,454000.0,12.6959,12.7281,12.6879,12.6959,454000.0
2008-09-18 12:40:00,15.8,15.88,15.76,15.78,775600.0,12.704,12.7683,12.6718,12.6879,775600.0
2008-09-18 12:45:00,15.79,15.82,15.75,15.8,563600.0,12.6959,12.7201,12.6638,12.704,563600.0
2008-09-18 12:50:00,15.8,15.85,15.79,15.82,514000.0,12.704,12.7442,12.6959,12.7201,514000.0
2008-09-18 12:55:00,15.83,15.83,15.77,15.77,715200.0,12.7281,12.7281,12.6799,12.6799,715200.0
2008-09-18 13:00:00,15.77,15.81,15.68,15.72,1256000.0,12.6799,12.712,12.6075,12.6397,1256000.0
2008-09-18 13:05:00,15.72,15.78,15.69,15.75,567200.0,12.6397,12.6879,12.6155,12.6638,567200.0
2008-09-18 13:10:00,15.75,15.77,15.71,15.74,584400.0,12.6638,12.6799,12.6316,12.6557,584400.0
2008-09-18 13:15:00,15.74,15.76,15.7,15.74,427600.0,12.6557,12.6718,12.6236,12.6557,427600.0
2008-09-18 13:20:00,15.74,15.77,15.71,15.73,433200.0,12.6557,12.6799,12.6316,12.6477,433200.0
2008-09-18 13:25:00,15.73,15.76,15.7,15.75,263200.0,12.6477,12.6718,12.6236,12.6638,263200.0
2008-09-18 13:30:00,15.75,15.83,15.75,15.83,344000.0,12.6638,12.7281,12.6638,12.7281,344000.0
2008-09-18 13:35:00,15.83,15.86,15.77,15.83,398800.0,12.7281,12.7522,12.6799,12.7281,398800.0
2008-09-18 13:40:00,15.84,15.84,15.77,15.78,527600.0,12.7361,12.7361,12.6799,12.6879,527600.0
2008-09-18 13:45:00,15.77,15.8,15.75,15.77,554400.0,12.6799,12.704,12.6638,12.6799,554400.0
2008-09-18 13:50:00,15.77,15.78,15.73,15.78,352800.0,12.6799,12.6879,12.6477,12.6879,352800.0
2008-09-18 13:55:00,15.78,15.82,15.76,15.82,463600.0,12.6879,12.7201,12.6718,12.7201,463600.0
2008-09-18 14:00:00,15.83,15.87,15.74,15.76,327600.0,12.7281,12.7603,12.6557,12.6718,327600.0
2008-09-18 14:05:00,15.77,15.79,15.55,15.59,432000.0,12.6799,12.6959,12.503,12.5351,432000.0
2008-09-18 14:10:00,15.6,15.71,15.56,15.57,568800.0,12.5432,12.6316,12.511,12.519,568800.0
2008-09-18 14:15:00,15.57,15.61,15.5,15.6,562000.0,12.519,12.5512,12.4628,12.5432,562000.0
2008-09-18 14:20:00,15.6,15.71,15.59,15.7,402000.0,12.5432,12.6316,12.5351,12.6236,402000.0
2008-09-18 14:25:00,15.7,15.77,15.7,15.74,610400.0,12.6236,12.6799,12.6236,12.6557,610400.0
2008-09-18 14:30:00,15.74,15.81,15.71,15.75,404400.0,12.6557,12.712,12.6316,12.6638,404400.0
2008-09-18 14:35:00,15.76,15.78,15.72,15.76,424000.0,12.6718,12.6879,12.6397,12.6718,424000.0
2008-09-18 14:40:00,15.76,15.8,15.75,15.77,226800.0,12.6718,12.704,12.6638,12.6799,226800.0
2008-09-18 14:45:00,15.77,15.86,15.77,15.83,414400.0,12.6799,12.7522,12.6799,12.7281,414400.0
2008-09-18 14:50:00,15.82,15.86,15.78,15.8,306400.0,12.7201,12.7522,12.6879,12.704,306400.0
2008-09-18 14:55:00,15.81,15.85,15.76,15.8,239200.0,12.712,12.7442,12.6718,12.704,239200.0
2008-09-18 15:00:00,15.8,15.88,15.78,15.86,444800.0,12.704,12.7683,12.6879,12.7522,444800.0
2008-09-18 15:05:00,15.87,15.89,15.8,15.85,423600.0,12.7603,12.7763,12.704,12.7442,423600.0
2008-09-18 15:10:00,15.86,16.05,15.85,16.02,880800.0,12.7522,12.905,12.7442,12.8809,880800.0
2008-09-18 15:15:00,16.02,16.17,16.0,16.15,730400.0,12.8809,13.0015,12.8648,12.9854,730400.0
2008-09-18 15:20:00,16.15,16.3,16.09,16.29,1158800.0,12.9854,13.106,12.9372,13.098,1158800.0
2008-09-18 15:25:00,16.29,16.35,16.27,16.33,737600.0,13.098,13.1462,13.0819,13.1301,737600.0
2008-09-18 15:30:00,16.33,16.35,16.31,16.33,812000.0,13.1301,13.1462,13.114,13.1301,812000.0
2008-09-18 15:35:00,16.34,16.37,15.85,16.34,1231200.0,13.1382,13.1623,12.7442,13.1382,1231200.0
2008-09-18 15:40:00,16.32,16.44,16.31,16.43,1316400.0,13.1221,13.2186,13.114,13.2105,1316400.0
2008-09-18 15:45:00,16.43,16.49,16.41,16.48,1411600.0,13.2105,13.2588,13.1944,13.2507,1411600.0
2008-09-18 15:50:00,16.48,16.5,16.33,16.33,2439200.0,13.2507,13.2668,13.1301,13.1301,2439200.0
2008-09-18 15:55:00,16.33,16.36,16.19,16.2,1628000.0,13.1301,13.1542,13.0176,13.0256,1628000.0
2008-09-19 09:30:00,16.66,16.67,15.46,16.15,3162000.0,13.3955,13.4035,12.4306,12.9854,3162000.0
2008-09-19 09:35:00,16.18,16.32,16.07,16.19,516000.0,13.0095,13.1221,12.9211,13.0176,516000.0
2008-09-19 09:40:00,16.22,16.3,16.18,16.21,350800.0,13.0417,13.106,13.0095,13.0336,350800.0
2008-09-19 09:45:00,16.18,16.25,16.02,16.09,613200.0,13.0095,13.0658,12.8809,12.9372,613200.0
2008-09-19 09:50:00,16.12,16.25,15.92,16.25,658400.0,12.9613,13.0658,12.8005,13.0658,658400.0
2008-09-19 09:55:00,16.23,16.25,16.0,16.0,753200.0,13.0497,13.0658,12.8648,12.8648,753200.0
2008-09-19 10:00:00,16.0,16.06,15.75,15.96,722800.0,12.8648,12.913,12.6638,12.8326,722800.0
2008-09-19 10:05:00,15.96,16.06,15.87,15.88,957600.0,12.8326,12.913,12.7603,12.7683,957600.0
2008-09-19 10:10:00,15.88,16.0,15.83,15.86,540400.0,12.7683,12.8648,12.7281,12.7522,540400.0
2008-09-19 10:15:00,15.85,15.97,15.81,15.94,447200.0,12.7442,12.8407,12.712,12.8165,447200.0
2008-09-19 10:20:00,15.93,15.96,15.82,15.87,389200.0,12.8085,12.8326,12.7201,12.7603,389200.0
2008-09-19 10:25:00,15.86,15.89,15.81,15.86,410400.0,12.7522,12.7763,12.712,12.7522,410400.0
2008-09-19 10:30:00,15.88,15.89,15.7,15.74,578800.0,12.7683,12.7763,12.6236,12.6557,578800.0
2008-09-19 10:35:00,15.74,15.94,15.74,15.89,500400.0,12.6557,12.8165,12.6557,12.7763,500400.0
2008-09-19 10:40:00,15.89,15.91,15.84,15.86,376800.0,12.7763,12.7924,12.7361,12.7522,376800.0
2008-09-19 10:45:00,15.86,15.93,15.82,15.92,401200.0,12.7522,12.8085,12.7201,12.8005,401200.0
2008-09-19 10:50:00,15.92,15.96,15.92,15.95,393600.0,12.8005,12.8326,12.8005,12.8246,393600.0
2008-09-19 10:55:00,15.94,15.95,15.89,15.9,252800.0,12.8165,12.8246,12.7763,12.7844,252800.0
2008-09-19 11:00:00,15.9,16.01,15.89,15.99,498400.0,12.7844,12.8728,12.7763,12.8567,498400.0
2008-09-19 11:05:00,15.99,16.13,15.98,16.11,473600.0,12.8567,12.9693,12.8487,12.9532,473600.0
2008-09-19 11:10:00,16.11,16.13,16.06,16.09,291600.0,12.9532,12.9693,12.913,12.9372,291600.0
2008-09-19 11:15:00,16.1,16.16,16.05,16.16,343600.0,12.9452,12.9934,12.905,12.9934,343600.0
2008-09-19 11:20:00,16.15,16.25,16.11,16.12,523200.0,12.9854,13.0658,12.9532,12.9613,523200.0
2008-09-19 11:25:00,16.11,16.12,16.04,16.07,227600.0,12.9532,12.9613,12.897,12.9211,227600.0
2008-09-19 11:30:00,16.07,16.09,16.03,16.05,292000.0,12.9211,12.9372,12.8889,12.905,292000.0
2008-09-19 11:35:00,16.05,16.09,16.04,16.06,187200.0,12.905,12.9372,12.897,12.913,187200.0
2008-09-19 11:40:00,16.06,16.08,16.02,16.03,229200.0,12.913,12.9291,12.8809,12.8889,229200.0
2008-09-19 11:45:00,16.03,16.03,15.96,15.97,223600.0,12.8889,12.8889,12.8326,12.8407,223600.0
2008-09-19 11:50:00,15.97,16.0,15.94,16.0,182400.0,12.8407,12.8648,12.8165,12.8648,182400.0
2008-09-19 11:55:00,16.0,16.02,15.97,15.99,184000.0,12.8648,12.8809,12.8407,12.8567,184000.0
2008-09-19 12:00:00,16.0,16.02,15.95,15.97,147200.0,12.8648,12.8809,12.8246,12.8407,147200.0
2008-09-19 12:05:00,15.97,16.0,15.91,16.0,258400.0,12.8407,12.8648,12.7924,12.8648,258400.0
2008-09-19 12:10:00,16.0,16.0,15.9,15.93,193200.0,12.8648,12.8648,12.7844,12.8085,193200.0
2008-09-19 12:15:00,15.94,15.97,15.92,15.94,174000.0,12.8165,12.8407,12.8005,12.8165,174000.0
2008-09-19 12:20:00,15.94,15.94,15.89,15.92,157200.0,12.8165,12.8165,12.7763,12.8005,157200.0
2008-09-19 12:25:00,15.92,15.97,15.9,15.97,160000.0,12.8005,12.8407,12.7844,12.8407,160000.0
2008-09-19 12:30:00,15.97,15.99,15.9,15.94,239600.0,12.8407,12.8567,12.7844,12.8165,239600.0
2008-09-19 12:35:00,15.94,15.97,15.93,15.97,192400.0,12.8165,12.8407,12.8085,12.8407,192400.0
2008-09-19 12:40:00,15.97,16.03,15.97,16.02,168800.0,12.8407,12.8889,12.8407,12.8809,168800.0
2008-09-19 12:45:00,16.02,16.05,16.0,16.05,208800.0,12.8809,12.905,12.8648,12.905,208800.0
2008-09-19 12:50:00,16.06,16.07,15.97,15.99,187600.0,12.913,12.9211,12.8407,12.8567,187600.0
2008-09-19 12:55:00,15.99,16.07,15.99,16.07,196800.0,12.8567,12.9211,12.8567,12.9211,196800.0
2008-09-19 13:00:00,16.07,16.12,16.07,16.12,103200.0,12.9211,12.9613,12.9211,12.9613,103200.0
2008-09-19 13:05:00,16.11,16.12,16.07,16.09,109600.0,12.9532,12.9613,12.9211,12.9372,109600.0
2008-09-19 13:10:00,16.1,16.12,16.07,16.11,87600.0,12.9452,12.9613,12.9211,12.9532,87600.0
2008-09-19 13:15:00,16.11,16.13,16.09,16.13,98800.0,12.9532,12.9693,12.9372,12.9693,98800.0
2008-09-19 13:20:00,16.13,16.13,16.06,16.09,120000.0,12.9693,12.9693,12.913,12.9372,120000.0
2008-09-19 13:25:00,16.09,16.09,16.06,16.06,116000.0,12.9372,12.9372,12.913,12.913,116000.0
2008-09-19 13:30:00,16.06,16.06,15.99,15.99,121600.0,12.913,12.913,12.8567,12.8567,121600.0
2008-09-19 13:35:00,15.99,15.99,15.96,15.96,104800.0,12.8567,12.8567,12.8326,12.8326,104800.0
2008-09-19 13:40:00,15.96,15.97,15.94,15.96,139200.0,12.8326,12.8407,12.8165,12.8326,139200.0
2008-09-19 13:45:00,15.96,15.99,15.95,15.98,146800.0,12.8326,12.8567,12.8246,12.8487,146800.0
2008-09-19 13:50:00,15.99,15.99,15.93,15.96,186800.0,12.8567,12.8567,12.8085,12.8326,186800.0
2008-09-19 13:55:00,15.96,16.0,15.96,15.97,246800.0,12.8326,12.8648,12.8326,12.8407,246800.0
2008-09-19 14:00:00,15.97,15.98,15.96,15.97,151200.0,12.8407,12.8487,12.8326,12.8407,151200.0
2008-09-19 14:05:00,15.97,15.99,15.97,15.98,85600.0,12.8407,12.8567,12.8407,12.8487,85600.0
2008-09-19 14:10:00,15.99,16.0,15.96,15.97,155200.0,12.8567,12.8648,12.8326,12.8407,155200.0
2008-09-19 14:15:00,15.97,15.97,15.93,15.93,136400.0,12.8407,12.8407,12.8085,12.8085,136400.0
2008-09-19 14:20:00,15.93,15.95,15.93,15.93,126400.0,12.8085,12.8246,12.8085,12.8085,126400.0
2008-09-19 14:25:00,15.93,15.96,15.93,15.94,206800.0,12.8085,12.8326,12.8085,12.8165,206800.0
2008-09-19 14:30:00,15.94,15.97,15.94,15.95,110800.0,12.8165,12.8407,12.8165,12.8246,110800.0
2008-09-19 14:35:00,15.95,15.97,15.92,15.92,191600.0,12.8246,12.8407,12.8005,12.8005,191600.0
2008-09-19 14:40:00,15.92,15.94,15.89,15.93,357600.0,12.8005,12.8165,12.7763,12.8085,357600.0
2008-09-19 14:45:00,15.93,16.12,15.91,16.03,852400.0,12.8085,12.9613,12.7924,12.8889,852400.0
2008-09-19 14:50:00,16.03,16.03,15.9,15.9,208800.0,12.8889,12.8889,12.7844,12.7844,208800.0
2008-09-19 14:55:00,15.91,15.92,15.88,15.9,170400.0,12.7924,12.8005,12.7683,12.7844,170400.0
2008-09-19 15:00:00,15.89,15.94,15.88,15.89,212400.0,12.7763,12.8165,12.7683,12.7763,212400.0
2008-09-19 15:05:00,15.88,15.9,15.84,15.85,296000.0,12.7683,12.7844,12.7361,12.7442,296000.0
2008-09-19 15:10:00,15.85,15.87,15.79,15.8,260400.0,12.7442,12.7603,12.6959,12.704,260400.0
2008-09-19 15:15:00,15.79,15.82,15.78,15.82,418400.0,12.6959,12.7201,12.6879,12.7201,418400.0
2008-09-19 15:20:00,15.82,15.87,15.8,15.86,572400.0,12.7201,12.7603,12.704,12.7522,572400.0
2008-09-19 15:25:00,15.86,15.89,15.85,15.87,309600.0,12.7522,12.7763,12.7442,12.7603,309600.0
2008-09-19 15:30:00,15.88,15.91,15.81,15.88,438400.0,12.7683,12.7924,12.712,12.7683,438400.0
2008-09-19 15:35:00,15.87,15.89,15.83,15.85,356800.0,12.7603,12.7763,12.7281,12.7442,356800.0
2008-09-19 15:40:00,15.85,15.97,15.85,15.92,468000.0,12.7442,12.8407,12.7442,12.8005,468000.0
2008-09-19 15:45:00,15.92,15.95,15.89,15.92,415600.0,12.8005,12.8246,12.7763,12.8005,415600.0
2008-09-19 15:50:00,15.92,15.97,15.9,15.91,605200.0,12.8005,12.8407,12.7844,12.7924,605200.0
2008-09-19 15:55:00,15.91,15.96,15.91,15.94,628000.0,12.7924,12.8326,12.7924,12.8165,628000.0
2008-09-22 09:30:00,16.3,16.45,16.05,16.24,502400.0,13.106,13.2266,12.905,13.0578,502400.0
2008-09-22 09:35:00,16.23,16.25,16.04,16.13,259600.0,13.0497,13.0658,12.897,12.9693,259600.0
2008-09-22 09:40:00,16.1,16.17,15.9,15.99,416800.0,12.9452,13.0015,12.7844,12.8567,416800.0
2008-09-22 09:45:00,16.0,16.0,15.88,15.9,149200.0,12.8648,12.8648,12.7683,12.7844,149200.0
2008-09-22 09:50:00,15.9,15.95,15.88,15.93,154400.0,12.7844,12.8246,12.7683,12.8085,154400.0
2008-09-22 09:55:00,15.92,15.99,15.92,15.95,198400.0,12.8005,12.8567,12.8005,12.8246,198400.0
2008-09-22 10:00:00,15.96,16.09,15.96,16.01,200000.0,12.8326,12.9372,12.8326,12.8728,200000.0
2008-09-22 10:05:00,16.02,16.12,16.02,16.06,202800.0,12.8809,12.9613,12.8809,12.913,202800.0
2008-09-22 10:10:00,16.04,16.09,15.99,16.01,157600.0,12.897,12.9372,12.8567,12.8728,157600.0
2008-09-22 10:15:00,16.01,16.06,16.0,16.01,178000.0,12.8728,12.913,12.8648,12.8728,178000.0
2008-09-22 10:20:00,16.0,16.03,15.9,15.96,258000.0,12.8648,12.8889,12.7844,12.8326,258000.0
2008-09-22 10:25:00,15.96,16.05,15.96,16.0,190000.0,12.8326,12.905,12.8326,12.8648,190000.0
2008-09-22 10:30:00,16.0,16.0,15.96,15.99,142400.0,12.8648,12.8648,12.8326,12.8567,142400.0
2008-09-22 10:35:00,15.98,15.99,15.9,15.9,116400.0,12.8487,12.8567,12.7844,12.7844,116400.0
2008-09-22 10:40:00,15.91,15.99,15.89,15.89,145600.0,12.7924,12.8567,12.7763,12.7763,145600.0
2008-09-22 10:45:00,15.89,15.92,15.83,15.88,184000.0,12.7763,12.8005,12.7281,12.7683,184000.0
2008-09-22 10:50:00,15.87,15.89,15.82,15.83,168400.0,12.7603,12.7763,12.7201,12.7281,168400.0
2008-09-22 10:55:00,15.83,15.9,15.81,15.86,304000.0,12.7281,12.7844,12.712,12.7522,304000.0
2008-09-22 11:00:00,15.86,15.89,15.86,15.88,152800.0,12.7522,12.7763,12.7522,12.7683,152800.0
2008-09-22 11:05:00,15.86,15.92,15.83,15.88,133200.0,12.7522,12.8005,12.7281,12.7683,133200.0
2008-09-22 11:10:00,15.87,15.92,15.86,15.87,116400.0,12.7603,12.8005,12.7522,12.7603,116400.0
2008-09-22 11:15:00,15.86,15.9,15.85,15.89,87600.0,12.7522,12.7844,12.7442,12.7763,87600.0
2008-09-22 11:20:00,15.89,15.89,15.78,15.78,120000.0,12.7763,12.7763,12.6879,12.6879,120000.0
2008-09-22 11:25:00,15.78,15.83,15.77,15.8,145600.0,12.6879,12.7281,12.6799,12.704,145600.0
2008-09-22 11:30:00,15.8,15.84,15.75,15.75,78000.0,12.704,12.7361,12.6638,12.6638,78000.0
2008-09-22 11:35:00,15.74,15.82,15.74,15.82,107200.0,12.6557,12.7201,12.6557,12.7201,107200.0
2008-09-22 11:40:00,15.83,15.83,15.76,15.76,70800.0,12.7281,12.7281,12.6718,12.6718,70800.0
2008-09-22 11:45:00,15.75,15.79,15.74,15.74,122800.0,12.6638,12.6959,12.6557,12.6557,122800.0
2008-09-22 11:50:00,15.74,15.78,15.73,15.76,189200.0,12.6557,12.6879,12.6477,12.6718,189200.0
2008-09-22 11:55:00,15.75,15.77,15.74,15.76,93200.0,12.6638,12.6799,12.6557,12.6718,93200.0
2008-09-22 12:00:00,15.75,15.78,15.74,15.74,130400.0,12.6638,12.6879,12.6557,12.6557,130400.0
2008-09-22 12:05:00,15.74,15.75,15.7,15.7,142800.0,12.6557,12.6638,12.6236,12.6236,142800.0
2008-09-22 12:10:00,15.71,15.72,15.66,15.66,133200.0,12.6316,12.6397,12.5914,12.5914,133200.0
2008-09-22 12:15:00,15.66,15.7,15.62,15.7,158400.0,12.5914,12.6236,12.5592,12.6236,158400.0
2008-09-22 12:20:00,15.69,15.71,15.69,15.7,74400.0,12.6155,12.6316,12.6155,12.6236,74400.0
2008-09-22 12:25:00,15.71,15.75,15.71,15.74,123200.0,12.6316,12.6638,12.6316,12.6557,123200.0
2008-09-22 12:30:00,15.75,15.75,15.66,15.66,267200.0,12.6638,12.6638,12.5914,12.5914,267200.0
2008-09-22 12:35:00,15.66,15.68,15.63,15.65,108800.0,12.5914,12.6075,12.5673,12.5834,108800.0
2008-09-22 12:40:00,15.65,15.68,15.65,15.68,55200.0,12.5834,12.6075,12.5834,12.6075,55200.0
2008-09-22 12:45:00,15.68,15.7,15.68,15.69,65200.0,12.6075,12.6236,12.6075,12.6155,65200.0
2008-09-22 12:50:00,15.69,15.75,15.69,15.75,78400.0,12.6155,12.6638,12.6155,12.6638,78400.0
2008-09-22 12:55:00,15.75,15.76,15.72,15.72,74400.0,12.6638,12.6718,12.6397,12.6397,74400.0
2008-09-22 13:00:00,15.72,15.72,15.64,15.65,102800.0,12.6397,12.6397,12.5753,12.5834,102800.0
2008-09-22 13:05:00,15.65,15.7,15.65,15.7,137600.0,12.5834,12.6236,12.5834,12.6236,137600.0
2008-09-22 13:10:00,15.7,15.71,15.67,15.69,134400.0,12.6236,12.6316,12.5995,12.6155,134400.0
2008-09-22 13:15:00,15.69,15.7,15.66,15.67,154800.0,12.6155,12.6236,12.5914,12.5995,154800.0
2008-09-22 13:20:00,15.67,15.71,15.67,15.71,140800.0,12.5995,12.6316,12.5995,12.6316,140800.0
2008-09-22 13:25:00,15.71,15.72,15.67,15.69,112000.0,12.6316,12.6397,12.5995,12.6155,112000.0
2008-09-22 13:30:00,15.69,15.71,15.65,15.66,120000.0,12.6155,12.6316,12.5834,12.5914,120000.0
2008-09-22 13:35:00,15.65,15.65,15.61,15.63,163600.0,12.5834,12.5834,12.5512,12.5673,163600.0
2008-09-22 13:40:00,15.63,15.68,15.63,15.68,137200.0,12.5673,12.6075,12.5673,12.6075,137200.0
2008-09-22 13:45:00,15.68,15.72,15.68,15.71,167600.0,12.6075,12.6397,12.6075,12.6316,167600.0
2008-09-22 13:50:00,15.71,15.79,15.7,15.79,184400.0,12.6316,12.6959,12.6236,12.6959,184400.0
2008-09-22 13:55:00,15.79,15.81,15.78,15.81,126800.0,12.6959,12.712,12.6879,12.712,126800.0
2008-09-22 14:00:00,15.81,15.82,15.78,15.79,118400.0,12.712,12.7201,12.6879,12.6959,118400.0
2008-09-22 14:05:00,15.79,15.81,15.78,15.8,150000.0,12.6959,12.712,12.6879,12.704,150000.0
2008-09-22 14:10:00,15.8,15.88,15.8,15.87,194000.0,12.704,12.7683,12.704,12.7603,194000.0
2008-09-22 14:15:00,15.86,15.91,15.85,15.85,143600.0,12.7522,12.7924,12.7442,12.7442,143600.0
2008-09-22 14:20:00,15.83,15.84,15.68,15.72,169600.0,12.7281,12.7361,12.6075,12.6397,169600.0
2008-09-22 14:25:00,15.72,15.77,15.72,15.73,70000.0,12.6397,12.6799,12.6397,12.6477,70000.0
2008-09-22 14:30:00,15.74,15.84,15.74,15.82,164800.0,12.6557,12.7361,12.6557,12.7201,164800.0
2008-09-22 14:35:00,15.82,15.88,15.82,15.87,150400.0,12.7201,12.7683,12.7201,12.7603,150400.0
2008-09-22 14:40:00,15.87,15.9,15.82,15.84,236800.0,12.7603,12.7844,12.7201,12.7361,236800.0
2008-09-22 14:45:00,15.84,15.85,15.81,15.83,144400.0,12.7361,12.7442,12.712,12.7281,144400.0
2008-09-22 14:50:00,15.83,15.84,15.81,15.81,166400.0,12.7281,12.7361,12.712,12.712,166400.0
2008-09-22 14:55:00,15.81,15.85,15.81,15.85,136400.0,12.712,12.7442,12.712,12.7442,136400.0
2008-09-22 15:00:00,15.85,15.9,15.84,15.9,193200.0,12.7442,12.7844,12.7361,12.7844,193200.0
2008-09-22 15:05:00,15.9,15.92,15.89,15.9,291600.0,12.7844,12.8005,12.7763,12.7844,291600.0
2008-09-22 15:10:00,15.9,15.94,15.86,15.87,299600.0,12.7844,12.8165,12.7522,12.7603,299600.0
2008-09-22 15:15:00,15.87,15.87,15.81,15.81,301200.0,12.7603,12.7603,12.712,12.712,301200.0
2008-09-22 15:20:00,15.81,15.82,15.78,15.81,283600.0,12.712,12.7201,12.6879,12.712,283600.0
2008-09-22 15:25:00,15.81,15.81,15.77,15.8,274400.0,12.712,12.712,12.6799,12.704,274400.0
2008-09-22 15:30:00,15.8,15.9,15.8,15.9,397600.0,12.704,12.7844,12.704,12.7844,397600.0
2008-09-22 15:35:00,15.9,15.97,15.9,15.96,416400.0,12.7844,12.8407,12.7844,12.8326,416400.0
2008-09-22 15:40:00,15.96,16.01,15.93,15.96,618400.0,12.8326,12.8728,12.8085,12.8326,618400.0
2008-09-22 15:45:00,15.96,15.97,15.88,15.9,474800.0,12.8326,12.8407,12.7683,12.7844,474800.0
2008-09-22 15:50:00,15.91,15.97,15.88,15.88,656000.0,12.7924,12.8407,12.7683,12.7683,656000.0
2008-09-22 15:55:00,15.88,16.06,15.74,15.78,1160400.0,12.7683,12.913,12.6557,12.6879,1160400.0
2008-09-23 09:30:00,15.85,15.85,15.58,15.78,820400.0,12.7442,12.7442,12.5271,12.6879,820400.0
2008-09-23 09:35:00,15.78,15.79,15.61,15.65,577200.0,12.6879,12.6959,12.5512,12.5834,577200.0
2008-09-23 09:40:00,15.65,15.68,15.56,15.58,535200.0,12.5834,12.6075,12.511,12.5271,535200.0
2008-09-23 09:45:00,15.59,15.81,15.58,15.72,274400.0,12.5351,12.712,12.5271,12.6397,274400.0
2008-09-23 09:50:00,15.72,15.74,15.65,15.7,316000.0,12.6397,12.6557,12.5834,12.6236,316000.0
2008-09-23 09:55:00,15.71,15.76,15.71,15.74,144800.0,12.6316,12.6718,12.6316,12.6557,144800.0
2008-09-23 10:00:00,15.75,15.75,15.66,15.68,247600.0,12.6638,12.6638,12.5914,12.6075,247600.0
2008-09-23 10:05:00,15.67,15.7,15.63,15.63,229200.0,12.5995,12.6236,12.5673,12.5673,229200.0
2008-09-23 10:10:00,15.63,15.69,15.57,15.67,194400.0,12.5673,12.6155,12.519,12.5995,194400.0
2008-09-23 10:15:00,15.67,15.67,15.58,15.62,213200.0,12.5995,12.5995,12.5271,12.5592,213200.0
2008-09-23 10:20:00,15.61,15.63,15.58,15.62,250000.0,12.5512,12.5673,12.5271,12.5592,250000.0
2008-09-23 10:25:00,15.62,15.65,15.58,15.59,143600.0,12.5592,12.5834,12.5271,12.5351,143600.0
2008-09-23 10:30:00,15.6,15.65,15.6,15.64,115600.0,12.5432,12.5834,12.5432,12.5753,115600.0
2008-09-23 10:35:00,15.64,15.66,15.61,15.66,177600.0,12.5753,12.5914,12.5512,12.5914,177600.0
2008-09-23 10:40:00,15.65,15.66,15.56,15.56,172800.0,12.5834,12.5914,12.511,12.511,172800.0
2008-09-23 10:45:00,15.56,15.6,15.56,15.56,156800.0,12.511,12.5432,12.511,12.511,156800.0
2008-09-23 10:50:00,15.56,15.57,15.46,15.51,198800.0,12.511,12.519,12.4306,12.4708,198800.0
2008-09-23 10:55:00,15.51,15.59,15.51,15.59,178000.0,12.4708,12.5351,12.4708,12.5351,178000.0
2008-09-23 11:00:00,15.58,15.59,15.55,15.58,214400.0,12.5271,12.5351,12.503,12.5271,214400.0
2008-09-23 11:05:00,15.57,15.58,15.52,15.52,261600.0,12.519,12.5271,12.4788,12.4788,261600.0
2008-09-23 11:10:00,15.52,15.55,15.47,15.49,275200.0,12.4788,12.503,12.4386,12.4547,275200.0
2008-09-23 11:15:00,15.49,15.56,15.49,15.53,172000.0,12.4547,12.511,12.4547,12.4869,172000.0
2008-09-23 11:20:00,15.52,15.55,15.51,15.54,111200.0,12.4788,12.503,12.4708,12.4949,111200.0
2008-09-23 11:25:00,15.54,15.56,15.5,15.5,164400.0,12.4949,12.511,12.4628,12.4628,164400.0
2008-09-23 11:30:00,15.51,15.56,15.5,15.55,173200.0,12.4708,12.511,12.4628,12.503,173200.0
2008-09-23 11:35:00,15.54,15.6,15.54,15.56,170800.0,12.4949,12.5432,12.4949,12.511,170800.0
2008-09-23 11:40:00,15.57,15.6,15.56,15.59,124000.0,12.519,12.5432,12.511,12.5351,124000.0
2008-09-23 11:45:00,15.59,15.64,15.58,15.63,171600.0,12.5351,12.5753,12.5271,12.5673,171600.0
2008-09-23 11:50:00,15.63,15.63,15.57,15.57,202000.0,12.5673,12.5673,12.519,12.519,202000.0
2008-09-23 11:55:00,15.57,15.61,15.55,15.56,126800.0,12.519,12.5512,12.503,12.511,126800.0
2008-09-23 12:00:00,15.57,15.58,15.55,15.56,136800.0,12.519,12.5271,12.503,12.511,136800.0
2008-09-23 12:05:00,15.56,15.61,15.56,15.61,98400.0,12.511,12.5512,12.511,12.5512,98400.0
2008-09-23 12:10:00,15.62,15.66,15.61,15.65,94800.0,12.5592,12.5914,12.5512,12.5834,94800.0
2008-09-23 12:15:00,15.65,15.65,15.62,15.62,72400.0,12.5834,12.5834,12.5592,12.5592,72400.0
2008-09-23 12:20:00,15.63,15.63,15.57,15.57,157200.0,12.5673,12.5673,12.519,12.519,157200.0
2008-09-23 12:25:00,15.57,15.6,15.55,15.59,78400.0,12.519,12.5432,12.503,12.5351,78400.0
2008-09-23 12:30:00,15.59,15.59,15.56,15.58,87600.0,12.5351,12.5351,12.511,12.5271,87600.0
2008-09-23 12:35:00,15.58,15.61,15.57,15.59,89600.0,12.5271,12.5512,12.519,12.5351,89600.0
2008-09-23 12:40:00,15.59,15.6,15.54,15.56,99600.0,12.5351,12.5432,12.4949,12.511,99600.0
2008-09-23 12:45:00,15.56,15.58,15.55,15.56,70000.0,12.511,12.5271,12.503,12.511,70000.0
2008-09-23 12:50:00,15.56,15.58,15.54,15.55,248400.0,12.511,12.5271,12.4949,12.503,248400.0
2008-09-23 12:55:00,15.55,15.56,15.53,15.53,141600.0,12.503,12.511,12.4869,12.4869,141600.0
2008-09-23 13:00:00,15.53,15.53,15.44,15.46,127200.0,12.4869,12.4869,12.4145,12.4306,127200.0
2008-09-23 13:05:00,15.46,15.46,15.38,15.38,239600.0,12.4306,12.4306,12.3663,12.3663,239600.0
2008-09-23 13:10:00,15.38,15.38,15.32,15.37,294000.0,12.3663,12.3663,12.318,12.3582,294000.0
2008-09-23 13:15:00,15.37,15.38,15.32,15.32,227600.0,12.3582,12.3663,12.318,12.318,227600.0
2008-09-23 13:20:00,15.32,15.4,15.32,15.38,322400.0,12.318,12.3824,12.318,12.3663,322400.0
2008-09-23 13:25:00,15.39,15.4,15.35,15.35,110000.0,12.3743,12.3824,12.3422,12.3422,110000.0
2008-09-23 13:30:00,15.36,15.38,15.27,15.28,210400.0,12.3502,12.3663,12.2778,12.2859,210400.0
2008-09-23 13:35:00,15.27,15.31,15.26,15.3,252000.0,12.2778,12.31,12.2698,12.302,252000.0
2008-09-23 13:40:00,15.29,15.34,15.25,15.29,424400.0,12.2939,12.3341,12.2618,12.2939,424400.0
2008-09-23 13:45:00,15.29,15.29,15.21,15.22,157600.0,12.2939,12.2939,12.2296,12.2376,157600.0
2008-09-23 13:50:00,15.24,15.26,15.19,15.22,144400.0,12.2537,12.2698,12.2135,12.2376,144400.0
2008-09-23 13:55:00,15.22,15.24,15.19,15.22,173600.0,12.2376,12.2537,12.2135,12.2376,173600.0
2008-09-23 14:00:00,15.22,15.28,15.22,15.27,154000.0,12.2376,12.2859,12.2376,12.2778,154000.0
2008-09-23 14:05:00,15.27,15.33,15.21,15.33,196800.0,12.2778,12.3261,12.2296,12.3261,196800.0
2008-09-23 14:10:00,15.33,15.34,15.29,15.32,130400.0,12.3261,12.3341,12.2939,12.318,130400.0
2008-09-23 14:15:00,15.33,15.35,15.31,15.34,78800.0,12.3261,12.3422,12.31,12.3341,78800.0
2008-09-23 14:20:00,15.34,15.38,15.31,15.34,182400.0,12.3341,12.3663,12.31,12.3341,182400.0
2008-09-23 14:25:00,15.34,15.4,15.34,15.4,107600.0,12.3341,12.3824,12.3341,12.3824,107600.0
2008-09-23 14:30:00,15.4,15.43,15.39,15.4,161200.0,12.3824,12.4065,12.3743,12.3824,161200.0
2008-09-23 14:35:00,15.39,15.42,15.38,15.39,285200.0,12.3743,12.3984,12.3663,12.3743,285200.0
2008-09-23 14:40:00,15.39,15.41,15.37,15.39,365200.0,12.3743,12.3904,12.3582,12.3743,365200.0
2008-09-23 14:45:00,15.38,15.47,15.37,15.44,286400.0,12.3663,12.4386,12.3582,12.4145,286400.0
2008-09-23 14:50:00,15.44,15.5,15.44,15.5,214000.0,12.4145,12.4628,12.4145,12.4628,214000.0
2008-09-23 14:55:00,15.49,15.49,15.41,15.41,194400.0,12.4547,12.4547,12.3904,12.3904,194400.0
2008-09-23 15:00:00,15.42,15.46,15.41,15.41,186400.0,12.3984,12.4306,12.3904,12.3904,186400.0
2008-09-23 15:05:00,15.41,15.46,15.4,15.45,202000.0,12.3904,12.4306,12.3824,12.4226,202000.0
2008-09-23 15:10:00,15.45,15.45,15.38,15.39,157200.0,12.4226,12.4226,12.3663,12.3743,157200.0
2008-09-23 15:15:00,15.39,15.48,15.39,15.47,200000.0,12.3743,12.4467,12.3743,12.4386,200000.0
2008-09-23 15:20:00,15.47,15.48,15.43,15.44,134400.0,12.4386,12.4467,12.4065,12.4145,134400.0
2008-09-23 15:25:00,15.44,15.45,15.41,15.42,146000.0,12.4145,12.4226,12.3904,12.3984,146000.0
2008-09-23 15:30:00,15.42,15.44,15.35,15.36,198000.0,12.3984,12.4145,12.3422,12.3502,198000.0
2008-09-23 15:35:00,15.37,15.37,15.29,15.3,246400.0,12.3582,12.3582,12.2939,12.302,246400.0
2008-09-23 15:40:00,15.3,15.32,15.23,15.24,382000.0,12.302,12.318,12.2457,12.2537,382000.0
2008-09-23 15:45:00,15.23,15.24,15.15,15.22,489600.0,12.2457,12.2537,12.1813,12.2376,489600.0
2008-09-23 15:50:00,15.22,15.22,15.18,15.21,492800.0,12.2376,12.2376,12.2055,12.2296,492800.0
2008-09-23 15:55:00,15.21,15.22,15.14,15.17,557600.0,12.2296,12.2376,12.1733,12.1974,557600.0
2008-09-24 09:30:00,15.21,15.21,14.76,14.99,583600.0,12.2296,12.2296,11.8678,12.0527,583600.0
2008-09-24 09:35:00,14.99,15.26,14.97,15.2,394400.0,12.0527,12.2698,12.0366,12.2215,394400.0
2008-09-24 09:40:00,15.19,15.19,15.02,15.11,180000.0,12.2135,12.2135,12.0768,12.1492,180000.0
2008-09-24 09:45:00,15.09,15.1,14.99,15.04,199200.0,12.1331,12.1411,12.0527,12.0929,199200.0
2008-09-24 09:50:00,15.05,15.13,15.04,15.11,128400.0,12.1009,12.1653,12.0929,12.1492,128400.0
2008-09-24 09:55:00,15.11,15.11,15.05,15.1,325200.0,12.1492,12.1492,12.1009,12.1411,325200.0
2008-09-24 10:00:00,15.08,15.18,15.08,15.14,210000.0,12.1251,12.2055,12.1251,12.1733,210000.0
2008-09-24 10:05:00,15.14,15.21,15.1,15.12,204400.0,12.1733,12.2296,12.1411,12.1572,204400.0
2008-09-24 10:10:00,15.12,15.13,15.0,15.02,388800.0,12.1572,12.1653,12.0607,12.0768,388800.0
2008-09-24 10:15:00,15.02,15.06,14.97,15.04,136800.0,12.0768,12.109,12.0366,12.0929,136800.0
2008-09-24 10:20:00,15.05,15.06,15.02,15.03,80800.0,12.1009,12.109,12.0768,12.0849,80800.0
2008-09-24 10:25:00,15.03,15.08,14.97,15.05,173600.0,12.0849,12.1251,12.0366,12.1009,173600.0
2008-09-24 10:30:00,15.05,15.08,15.02,15.07,371600.0,12.1009,12.1251,12.0768,12.117,371600.0
2008-09-24 10:35:00,15.08,15.16,15.05,15.1,240800.0,12.1251,12.1894,12.1009,12.1411,240800.0
2008-09-24 10:40:00,15.11,15.22,15.11,15.14,236800.0,12.1492,12.2376,12.1492,12.1733,236800.0
2008-09-24 10:45:00,15.15,15.17,15.11,15.15,322800.0,12.1813,12.1974,12.1492,12.1813,322800.0
2008-09-24 10:50:00,15.16,15.21,15.15,15.16,120800.0,12.1894,12.2296,12.1813,12.1894,120800.0
2008-09-24 10:55:00,15.16,15.17,15.12,15.17,392800.0,12.1894,12.1974,12.1572,12.1974,392800.0
2008-09-24 11:00:00,15.17,15.18,15.13,15.13,314800.0,12.1974,12.2055,12.1653,12.1653,314800.0
2008-09-24 11:05:00,15.13,15.2,15.13,15.16,278000.0,12.1653,12.2215,12.1653,12.1894,278000.0
2008-09-24 11:10:00,15.16,15.17,15.1,15.11,368000.0,12.1894,12.1974,12.1411,12.1492,368000.0
2008-09-24 11:15:00,15.11,15.14,14.97,14.98,308400.0,12.1492,12.1733,12.0366,12.0447,308400.0
2008-09-24 11:20:00,15.01,15.04,14.98,14.99,172800.0,12.0688,12.0929,12.0447,12.0527,172800.0
2008-09-24 11:25:00,15.0,15.0,14.98,14.99,112400.0,12.0607,12.0607,12.0447,12.0527,112400.0
2008-09-24 11:30:00,14.99,15.03,14.98,14.99,118400.0,12.0527,12.0849,12.0447,12.0527,118400.0
2008-09-24 11:35:00,15.0,15.0,14.94,14.96,131600.0,12.0607,12.0607,12.0125,12.0286,131600.0
2008-09-24 11:40:00,14.96,14.99,14.94,14.95,179200.0,12.0286,12.0527,12.0125,12.0205,179200.0
2008-09-24 11:45:00,14.95,14.98,14.89,14.92,205600.0,12.0205,12.0447,11.9723,11.9964,205600.0
2008-09-24 11:50:00,14.94,15.01,14.93,15.01,85200.0,12.0125,12.0688,12.0045,12.0688,85200.0
2008-09-24 11:55:00,15.01,15.06,15.01,15.03,120000.0,12.0688,12.109,12.0688,12.0849,120000.0
2008-09-24 12:00:00,15.03,15.05,15.01,15.02,106400.0,12.0849,12.1009,12.0688,12.0768,106400.0
2008-09-24 12:05:00,15.01,15.03,14.96,15.01,140400.0,12.0688,12.0849,12.0286,12.0688,140400.0
2008-09-24 12:10:00,15.01,15.01,14.93,14.95,140800.0,12.0688,12.0688,12.0045,12.0205,140800.0
2008-09-24 12:15:00,14.95,14.99,14.94,14.95,153600.0,12.0205,12.0527,12.0125,12.0205,153600.0
2008-09-24 12:20:00,14.94,14.96,14.87,14.88,199200.0,12.0125,12.0286,11.9562,11.9643,199200.0
2008-09-24 12:25:00,14.89,14.9,14.83,14.85,101600.0,11.9723,11.9803,11.9241,11.9401,101600.0
2008-09-24 12:30:00,14.86,14.89,14.85,14.88,74800.0,11.9482,11.9723,11.9401,11.9643,74800.0
2008-09-24 12:35:00,14.88,14.88,14.82,14.83,132400.0,11.9643,11.9643,11.916,11.9241,132400.0
2008-09-24 12:40:00,14.83,14.9,14.82,14.86,92800.0,11.9241,11.9803,11.916,11.9482,92800.0
2008-09-24 12:45:00,14.87,14.92,14.87,14.9,99600.0,11.9562,11.9964,11.9562,11.9803,99600.0
2008-09-24 12:50:00,14.9,14.94,14.86,14.89,239600.0,11.9803,12.0125,11.9482,11.9723,239600.0
2008-09-24 12:55:00,14.89,14.93,14.89,14.9,97200.0,11.9723,12.0045,11.9723,11.9803,97200.0
2008-09-24 13:00:00,14.9,14.92,14.87,14.89,178800.0,11.9803,11.9964,11.9562,11.9723,178800.0
2008-09-24 13:05:00,14.9,14.97,14.9,14.95,75200.0,11.9803,12.0366,11.9803,12.0205,75200.0
2008-09-24 13:10:00,14.95,15.01,14.95,15.0,88000.0,12.0205,12.0688,12.0205,12.0607,88000.0
2008-09-24 13:15:00,14.99,15.01,14.97,14.99,148000.0,12.0527,12.0688,12.0366,12.0527,148000.0
2008-09-24 13:20:00,14.99,15.01,14.99,15.0,174800.0,12.0527,12.0688,12.0527,12.0607,174800.0
2008-09-24 13:25:00,15.0,15.04,14.98,15.01,119600.0,12.0607,12.0929,12.0447,12.0688,119600.0
2008-09-24 13:30:00,15.01,15.02,14.97,15.01,206800.0,12.0688,12.0768,12.0366,12.0688,206800.0
2008-09-24 13:35:00,15.0,15.02,15.0,15.01,166400.0,12.0607,12.0768,12.0607,12.0688,166400.0
2008-09-24 13:40:00,15.01,15.01,14.96,15.01,102800.0,12.0688,12.0688,12.0286,12.0688,102800.0
2008-09-24 13:45:00,15.01,15.01,14.97,14.99,60000.0,12.0688,12.0688,12.0366,12.0527,60000.0
2008-09-24 13:50:00,14.99,15.0,14.97,14.97,93600.0,12.0527,12.0607,12.0366,12.0366,93600.0
2008-09-24 13:55:00,14.97,14.98,14.9,14.94,87200.0,12.0366,12.0447,11.9803,12.0125,87200.0
2008-09-24 14:00:00,14.94,14.95,14.9,14.93,70800.0,12.0125,12.0205,11.9803,12.0045,70800.0
2008-09-24 14:05:00,14.93,14.95,14.91,14.94,132000.0,12.0045,12.0205,11.9884,12.0125,132000.0
2008-09-24 14:10:00,14.94,14.95,14.9,14.92,141600.0,12.0125,12.0205,11.9803,11.9964,141600.0
2008-09-24 14:15:00,14.93,14.95,14.92,14.94,214800.0,12.0045,12.0205,11.9964,12.0125,214800.0
2008-09-24 14:20:00,14.94,14.95,14.92,14.95,174000.0,12.0125,12.0205,11.9964,12.0205,174000.0
2008-09-24 14:25:00,14.95,14.97,14.9,14.94,373600.0,12.0205,12.0366,11.9803,12.0125,373600.0
2008-09-24 14:30:00,14.95,15.0,14.94,14.99,264400.0,12.0205,12.0607,12.0125,12.0527,264400.0
2008-09-24 14:35:00,14.99,15.01,14.97,14.99,110800.0,12.0527,12.0688,12.0366,12.0527,110800.0
2008-09-24 14:40:00,14.99,15.02,14.99,15.0,172800.0,12.0527,12.0768,12.0527,12.0607,172800.0
2008-09-24 14:45:00,15.0,15.01,14.95,14.97,366000.0,12.0607,12.0688,12.0205,12.0366,366000.0
2008-09-24 14:50:00,14.97,14.98,14.92,14.93,116000.0,12.0366,12.0447,11.9964,12.0045,116000.0
2008-09-24 14:55:00,14.93,14.94,14.88,14.9,230800.0,12.0045,12.0125,11.9643,11.9803,230800.0
2008-09-24 15:00:00,14.89,14.9,14.84,14.84,227600.0,11.9723,11.9803,11.9321,11.9321,227600.0
2008-09-24 15:05:00,14.85,14.91,14.85,14.9,172800.0,11.9401,11.9884,11.9401,11.9803,172800.0
2008-09-24 15:10:00,14.9,14.92,14.85,14.9,198400.0,11.9803,11.9964,11.9401,11.9803,198400.0
2008-09-24 15:15:00,14.9,14.92,14.79,14.8,323600.0,11.9803,11.9964,11.8919,11.8999,323600.0
2008-09-24 15:20:00,14.8,14.83,14.76,14.81,336800.0,11.8999,11.9241,11.8678,11.908,336800.0
2008-09-24 15:25:00,14.81,14.87,14.8,14.86,178800.0,11.908,11.9562,11.8999,11.9482,178800.0
2008-09-24 15:30:00,14.87,14.92,14.86,14.91,268800.0,11.9562,11.9964,11.9482,11.9884,268800.0
2008-09-24 15:35:00,14.91,14.91,14.88,14.88,227600.0,11.9884,11.9884,11.9643,11.9643,227600.0
2008-09-24 15:40:00,14.88,14.88,14.81,14.82,356400.0,11.9643,11.9643,11.908,11.916,356400.0
2008-09-24 15:45:00,14.82,14.83,14.78,14.78,324400.0,11.916,11.9241,11.8838,11.8838,324400.0
2008-09-24 15:50:00,14.78,14.8,14.71,14.76,740400.0,11.8838,11.8999,11.8276,11.8678,740400.0
2008-09-24 15:55:00,14.76,14.86,14.76,14.85,715600.0,11.8678,11.9482,11.8678,11.9401,715600.0
2008-09-25 09:30:00,15.69,15.92,15.61,15.9,553200.0,12.6155,12.8005,12.5512,12.7844,553200.0
2008-09-25 09:35:00,15.91,15.99,15.8,15.9,3013600.0,12.7924,12.8567,12.704,12.7844,3013600.0
2008-09-25 09:40:00,15.9,16.08,15.89,16.04,1495600.0,12.7844,12.9291,12.7763,12.897,1495600.0
2008-09-25 09:45:00,16.04,16.11,15.93,16.03,984000.0,12.897,12.9532,12.8085,12.8889,984000.0
2008-09-25 09:50:00,16.03,16.13,15.99,16.05,1498400.0,12.8889,12.9693,12.8567,12.905,1498400.0
2008-09-25 09:55:00,16.05,16.19,16.04,16.1,1768000.0,12.905,13.0176,12.897,12.9452,1768000.0
2008-09-25 10:00:00,16.09,16.16,16.0,16.01,1117600.0,12.9372,12.9934,12.8648,12.8728,1117600.0
2008-09-25 10:05:00,16.02,16.16,16.0,16.16,946400.0,12.8809,12.9934,12.8648,12.9934,946400.0
2008-09-25 10:10:00,16.15,16.17,16.07,16.12,724800.0,12.9854,13.0015,12.9211,12.9613,724800.0
2008-09-25 10:15:00,16.12,16.17,16.03,16.06,765600.0,12.9613,13.0015,12.8889,12.913,765600.0
2008-09-25 10:20:00,16.06,16.11,16.04,16.06,798400.0,12.913,12.9532,12.897,12.913,798400.0
2008-09-25 10:25:00,16.07,16.16,16.04,16.13,474400.0,12.9211,12.9934,12.897,12.9693,474400.0
2008-09-25 10:30:00,16.14,16.2,16.11,16.13,553600.0,12.9774,13.0256,12.9532,12.9693,553600.0
2008-09-25 10:35:00,16.13,16.13,16.0,16.0,1038000.0,12.9693,12.9693,12.8648,12.8648,1038000.0
2008-09-25 10:40:00,16.0,16.05,16.0,16.02,598400.0,12.8648,12.905,12.8648,12.8809,598400.0
2008-09-25 10:45:00,16.02,16.06,15.98,16.05,1510000.0,12.8809,12.913,12.8487,12.905,1510000.0
2008-09-25 10:50:00,16.06,16.11,16.04,16.07,601600.0,12.913,12.9532,12.897,12.9211,601600.0
2008-09-25 10:55:00,16.07,16.08,16.01,16.07,397200.0,12.9211,12.9291,12.8728,12.9211,397200.0
2008-09-25 11:00:00,16.08,16.11,16.05,16.07,386800.0,12.9291,12.9532,12.905,12.9211,386800.0
2008-09-25 11:05:00,16.07,16.12,16.05,16.07,364400.0,12.9211,12.9613,12.905,12.9211,364400.0
2008-09-25 11:10:00,16.08,16.11,16.07,16.11,557200.0,12.9291,12.9532,12.9211,12.9532,557200.0
2008-09-25 11:15:00,16.11,16.15,16.07,16.14,458000.0,12.9532,12.9854,12.9211,12.9774,458000.0
2008-09-25 11:20:00,16.14,16.18,16.08,16.09,369200.0,12.9774,13.0095,12.9291,12.9372,369200.0
2008-09-25 11:25:00,16.1,16.15,16.08,16.14,238400.0,12.9452,12.9854,12.9291,12.9774,238400.0
2008-09-25 11:30:00,16.14,16.15,16.09,16.09,224000.0,12.9774,12.9854,12.9372,12.9372,224000.0
2008-09-25 11:35:00,16.09,16.1,16.06,16.06,190800.0,12.9372,12.9452,12.913,12.913,190800.0
2008-09-25 11:40:00,16.06,16.12,16.06,16.11,186400.0,12.913,12.9613,12.913,12.9532,186400.0
2008-09-25 11:45:00,16.11,16.18,16.1,16.18,416800.0,12.9532,13.0095,12.9452,13.0095,416800.0
2008-09-25 11:50:00,16.18,16.25,16.15,16.2,909200.0,13.0095,13.0658,12.9854,13.0256,909200.0
2008-09-25 11:55:00,16.2,16.24,16.18,16.23,282800.0,13.0256,13.0578,13.0095,13.0497,282800.0
2008-09-25 12:00:00,16.23,16.31,16.23,16.28,1095200.0,13.0497,13.114,13.0497,13.0899,1095200.0
2008-09-25 12:05:00,16.28,16.32,16.26,16.3,569600.0,13.0899,13.1221,13.0738,13.106,569600.0
2008-09-25 12:10:00,16.29,16.38,16.29,16.34,745600.0,13.098,13.1703,13.098,13.1382,745600.0
2008-09-25 12:15:00,16.34,16.38,16.33,16.36,431200.0,13.1382,13.1703,13.1301,13.1542,431200.0
2008-09-25 12:20:00,16.36,16.41,16.36,16.37,695200.0,13.1542,13.1944,13.1542,13.1623,695200.0
2008-09-25 12:25:00,16.38,16.39,16.31,16.33,458000.0,13.1703,13.1784,13.114,13.1301,458000.0
2008-09-25 12:30:00,16.32,16.39,16.32,16.39,361200.0,13.1221,13.1784,13.1221,13.1784,361200.0
2008-09-25 12:35:00,16.39,16.4,16.33,16.33,395200.0,13.1784,13.1864,13.1301,13.1301,395200.0
2008-09-25 12:40:00,16.33,16.34,16.31,16.32,278000.0,13.1301,13.1382,13.114,13.1221,278000.0
2008-09-25 12:45:00,16.32,16.34,16.31,16.32,307600.0,13.1221,13.1382,13.114,13.1221,307600.0
2008-09-25 12:50:00,16.32,16.33,16.28,16.3,485600.0,13.1221,13.1301,13.0899,13.106,485600.0
2008-09-25 12:55:00,16.3,16.44,16.3,16.39,699600.0,13.106,13.2186,13.106,13.1784,699600.0
2008-09-25 13:00:00,16.39,16.43,16.38,16.42,520000.0,13.1784,13.2105,13.1703,13.2025,520000.0
2008-09-25 13:05:00,16.42,16.43,16.41,16.41,311200.0,13.2025,13.2105,13.1944,13.1944,311200.0
2008-09-25 13:10:00,16.41,16.42,16.38,16.42,287600.0,13.1944,13.2025,13.1703,13.2025,287600.0
2008-09-25 13:15:00,16.42,16.42,16.36,16.4,224400.0,13.2025,13.2025,13.1542,13.1864,224400.0
2008-09-25 13:20:00,16.4,16.42,16.33,16.33,264000.0,13.1864,13.2025,13.1301,13.1301,264000.0
2008-09-25 13:25:00,16.34,16.36,16.29,16.31,296000.0,13.1382,13.1542,13.098,13.114,296000.0
2008-09-25 13:30:00,16.31,16.38,16.31,16.37,374800.0,13.114,13.1703,13.114,13.1623,374800.0
2008-09-25 13:35:00,16.37,16.45,16.36,16.4,425600.0,13.1623,13.2266,13.1542,13.1864,425600.0
2008-09-25 13:40:00,16.4,16.4,16.34,16.35,243200.0,13.1864,13.1864,13.1382,13.1462,243200.0
2008-09-25 13:45:00,16.35,16.43,16.35,16.38,224000.0,13.1462,13.2105,13.1462,13.1703,224000.0
2008-09-25 13:50:00,16.38,16.39,16.25,16.26,324400.0,13.1703,13.1784,13.0658,13.0738,324400.0
2008-09-25 13:55:00,16.26,16.3,16.25,16.3,196800.0,13.0738,13.106,13.0658,13.106,196800.0
2008-09-25 14:00:00,16.3,16.31,16.3,16.31,247600.0,13.106,13.114,13.106,13.114,247600.0
2008-09-25 14:05:00,16.31,16.33,16.23,16.26,355200.0,13.114,13.1301,13.0497,13.0738,355200.0
2008-09-25 14:10:00,16.26,16.27,16.21,16.22,202400.0,13.0738,13.0819,13.0336,13.0417,202400.0
2008-09-25 14:15:00,16.22,16.25,16.19,16.25,290400.0,13.0417,13.0658,13.0176,13.0658,290400.0
2008-09-25 14:20:00,16.25,16.28,16.24,16.28,190400.0,13.0658,13.0899,13.0578,13.0899,190400.0
2008-09-25 14:25:00,16.28,16.36,16.27,16.27,460000.0,13.0899,13.1542,13.0819,13.0819,460000.0
2008-09-25 14:30:00,16.26,16.29,16.26,16.28,308400.0,13.0738,13.098,13.0738,13.0899,308400.0
2008-09-25 14:35:00,16.28,16.3,16.26,16.27,299200.0,13.0899,13.106,13.0738,13.0819,299200.0
2008-09-25 14:40:00,16.27,16.29,16.26,16.28,308400.0,13.0819,13.098,13.0738,13.0899,308400.0
2008-09-25 14:45:00,16.28,16.33,16.25,16.26,488000.0,13.0899,13.1301,13.0658,13.0738,488000.0
2008-09-25 14:50:00,16.26,16.31,16.25,16.29,726800.0,13.0738,13.114,13.0658,13.098,726800.0
2008-09-25 14:55:00,16.28,16.4,16.26,16.32,512400.0,13.0899,13.1864,13.0738,13.1221,512400.0
2008-09-25 15:00:00,16.32,16.33,16.27,16.27,306800.0,13.1221,13.1301,13.0819,13.0819,306800.0
2008-09-25 15:05:00,16.27,16.28,16.26,16.28,235200.0,13.0819,13.0899,13.0738,13.0899,235200.0
2008-09-25 15:10:00,16.27,16.28,16.25,16.25,261200.0,13.0819,13.0899,13.0658,13.0658,261200.0
2008-09-25 15:15:00,16.26,16.28,16.25,16.28,272400.0,13.0738,13.0899,13.0658,13.0899,272400.0
2008-09-25 15:20:00,16.28,16.29,16.25,16.25,494400.0,13.0899,13.098,13.0658,13.0658,494400.0
2008-09-25 15:25:00,16.25,16.27,16.18,16.22,819600.0,13.0658,13.0819,13.0095,13.0417,819600.0
2008-09-25 15:30:00,16.22,16.25,16.18,16.19,622000.0,13.0417,13.0658,13.0095,13.0176,622000.0
2008-09-25 15:35:00,16.19,16.29,16.16,16.25,648000.0,13.0176,13.098,12.9934,13.0658,648000.0
2008-09-25 15:40:00,16.25,16.25,16.2,16.22,549200.0,13.0658,13.0658,13.0256,13.0417,549200.0
2008-09-25 15:45:00,16.22,16.29,16.22,16.27,719200.0,13.0417,13.098,13.0417,13.0819,719200.0
2008-09-25 15:50:00,16.27,16.29,16.25,16.25,633200.0,13.0819,13.098,13.0658,13.0658,633200.0
2008-09-25 15:55:00,16.25,16.28,16.2,16.27,802000.0,13.0658,13.0899,13.0256,13.0819,802000.0
2008-09-26 09:30:00,16.06,16.2,16.0,16.2,702000.0,12.913,13.0256,12.8648,13.0256,702000.0
2008-09-26 09:35:00,16.2,16.22,16.05,16.2,407200.0,13.0256,13.0417,12.905,13.0256,407200.0
2008-09-26 09:40:00,16.18,16.25,16.17,16.24,346000.0,13.0095,13.0658,13.0015,13.0578,346000.0
2008-09-26 09:45:00,16.24,16.3,16.22,16.29,460800.0,13.0578,13.106,13.0417,13.098,460800.0
2008-09-26 09:50:00,16.29,16.42,16.23,16.4,719200.0,13.098,13.2025,13.0497,13.1864,719200.0
2008-09-26 09:55:00,16.4,16.5,16.35,16.43,777600.0,13.1864,13.2668,13.1462,13.2105,777600.0
2008-09-26 10:00:00,16.43,16.61,16.43,16.52,1277200.0,13.2105,13.3553,13.2105,13.2829,1277200.0
2008-09-26 10:05:00,16.51,16.54,16.47,16.53,494800.0,13.2749,13.299,13.2427,13.2909,494800.0
2008-09-26 10:10:00,16.54,16.57,16.47,16.5,572800.0,13.299,13.3231,13.2427,13.2668,572800.0
2008-09-26 10:15:00,16.5,16.5,16.43,16.45,264800.0,13.2668,13.2668,13.2105,13.2266,264800.0
2008-09-26 10:20:00,16.45,16.48,16.39,16.4,318000.0,13.2266,13.2507,13.1784,13.1864,318000.0
2008-09-26 10:25:00,16.41,16.43,16.38,16.39,425200.0,13.1944,13.2105,13.1703,13.1784,425200.0
2008-09-26 10:30:00,16.39,16.42,16.37,16.4,296800.0,13.1784,13.2025,13.1623,13.1864,296800.0
2008-09-26 10:35:00,16.4,16.48,16.4,16.47,298400.0,13.1864,13.2507,13.1864,13.2427,298400.0
2008-09-26 10:40:00,16.48,16.53,16.46,16.46,486000.0,13.2507,13.2909,13.2347,13.2347,486000.0
2008-09-26 10:45:00,16.46,16.54,16.42,16.5,309200.0,13.2347,13.299,13.2025,13.2668,309200.0
2008-09-26 10:50:00,16.5,16.56,16.5,16.55,406000.0,13.2668,13.3151,13.2668,13.307,406000.0
2008-09-26 10:55:00,16.55,16.58,16.47,16.47,377600.0,13.307,13.3311,13.2427,13.2427,377600.0
2008-09-26 11:00:00,16.48,16.55,16.48,16.54,241200.0,13.2507,13.307,13.2507,13.299,241200.0
2008-09-26 11:05:00,16.54,16.54,16.5,16.51,236400.0,13.299,13.299,13.2668,13.2749,236400.0
2008-09-26 11:10:00,16.51,16.52,16.4,16.4,269600.0,13.2749,13.2829,13.1864,13.1864,269600.0
2008-09-26 11:15:00,16.4,16.45,16.39,16.44,386000.0,13.1864,13.2266,13.1784,13.2186,386000.0
2008-09-26 11:20:00,16.44,16.47,16.4,16.47,222800.0,13.2186,13.2427,13.1864,13.2427,222800.0
2008-09-26 11:25:00,16.47,16.51,16.47,16.5,419600.0,13.2427,13.2749,13.2427,13.2668,419600.0
2008-09-26 11:30:00,16.5,16.51,16.48,16.48,271200.0,13.2668,13.2749,13.2507,13.2507,271200.0
2008-09-26 11:35:00,16.48,16.48,16.4,16.42,222400.0,13.2507,13.2507,13.1864,13.2025,222400.0
2008-09-26 11:40:00,16.42,16.42,16.33,16.35,327200.0,13.2025,13.2025,13.1301,13.1462,327200.0
2008-09-26 11:45:00,16.35,16.37,16.35,16.36,158000.0,13.1462,13.1623,13.1462,13.1542,158000.0
2008-09-26 11:50:00,16.36,16.41,16.36,16.41,316800.0,13.1542,13.1944,13.1542,13.1944,316800.0
2008-09-26 11:55:00,16.4,16.41,16.35,16.36,307600.0,13.1864,13.1944,13.1462,13.1542,307600.0
2008-09-26 12:00:00,16.36,16.38,16.31,16.38,227200.0,13.1542,13.1703,13.114,13.1703,227200.0
2008-09-26 12:05:00,16.38,16.47,16.37,16.47,362400.0,13.1703,13.2427,13.1623,13.2427,362400.0
2008-09-26 12:10:00,16.47,16.5,16.45,16.46,193200.0,13.2427,13.2668,13.2266,13.2347,193200.0
2008-09-26 12:15:00,16.46,16.47,16.4,16.4,193600.0,13.2347,13.2427,13.1864,13.1864,193600.0
2008-09-26 12:20:00,16.4,16.42,16.37,16.4,261600.0,13.1864,13.2025,13.1623,13.1864,261600.0
2008-09-26 12:25:00,16.4,16.41,16.39,16.4,164000.0,13.1864,13.1944,13.1784,13.1864,164000.0
2008-09-26 12:30:00,16.41,16.46,16.4,16.46,259600.0,13.1944,13.2347,13.1864,13.2347,259600.0
2008-09-26 12:35:00,16.46,16.46,16.41,16.42,172400.0,13.2347,13.2347,13.1944,13.2025,172400.0
2008-09-26 12:40:00,16.42,16.42,16.41,16.42,116000.0,13.2025,13.2025,13.1944,13.2025,116000.0
2008-09-26 12:45:00,16.42,16.49,16.42,16.49,227200.0,13.2025,13.2588,13.2025,13.2588,227200.0
2008-09-26 12:50:00,16.49,16.5,16.48,16.49,146000.0,13.2588,13.2668,13.2507,13.2588,146000.0
2008-09-26 12:55:00,16.49,16.54,16.49,16.53,334400.0,13.2588,13.299,13.2588,13.2909,334400.0
2008-09-26 13:00:00,16.53,16.58,16.53,16.55,177200.0,13.2909,13.3311,13.2909,13.307,177200.0
2008-09-26 13:05:00,16.55,16.58,16.55,16.58,141200.0,13.307,13.3311,13.307,13.3311,141200.0
2008-09-26 13:10:00,16.58,16.62,16.57,16.6,367600.0,13.3311,13.3633,13.3231,13.3472,367600.0
2008-09-26 13:15:00,16.6,16.62,16.59,16.62,223200.0,13.3472,13.3633,13.3392,13.3633,223200.0
2008-09-26 13:20:00,16.61,16.62,16.58,16.61,178800.0,13.3553,13.3633,13.3311,13.3553,178800.0
2008-09-26 13:25:00,16.61,16.62,16.61,16.61,162800.0,13.3553,13.3633,13.3553,13.3553,162800.0
2008-09-26 13:30:00,16.61,16.61,16.58,16.61,244400.0,13.3553,13.3553,13.3311,13.3553,244400.0
2008-09-26 13:35:00,16.61,16.61,16.6,16.6,101200.0,13.3553,13.3553,13.3472,13.3472,101200.0
2008-09-26 13:40:00,16.6,16.65,16.6,16.63,467200.0,13.3472,13.3874,13.3472,13.3713,467200.0
2008-09-26 13:45:00,16.63,16.66,16.63,16.64,285200.0,13.3713,13.3955,13.3713,13.3794,285200.0
2008-09-26 13:50:00,16.64,16.64,16.57,16.58,235200.0,13.3794,13.3794,13.3231,13.3311,235200.0
2008-09-26 13:55:00,16.58,16.58,16.54,16.55,81200.0,13.3311,13.3311,13.299,13.307,81200.0
2008-09-26 14:00:00,16.55,16.56,16.53,16.54,161600.0,13.307,13.3151,13.2909,13.299,161600.0
2008-09-26 14:05:00,16.54,16.61,16.53,16.58,180000.0,13.299,13.3553,13.2909,13.3311,180000.0
2008-09-26 14:10:00,16.58,16.59,16.57,16.59,83200.0,13.3311,13.3392,13.3231,13.3392,83200.0
2008-09-26 14:15:00,16.59,16.66,16.59,16.65,181600.0,13.3392,13.3955,13.3392,13.3874,181600.0
2008-09-26 14:20:00,16.65,16.68,16.64,16.65,170800.0,13.3874,13.4115,13.3794,13.3874,170800.0
2008-09-26 14:25:00,16.65,16.65,16.62,16.62,161600.0,13.3874,13.3874,13.3633,13.3633,161600.0
2008-09-26 14:30:00,16.61,16.62,16.61,16.62,143600.0,13.3553,13.3633,13.3553,13.3633,143600.0
2008-09-26 14:35:00,16.62,16.63,16.61,16.62,148000.0,13.3633,13.3713,13.3553,13.3633,148000.0
2008-09-26 14:40:00,16.62,16.63,16.6,16.63,288400.0,13.3633,13.3713,13.3472,13.3713,288400.0
2008-09-26 14:45:00,16.63,16.68,16.63,16.68,250000.0,13.3713,13.4115,13.3713,13.4115,250000.0
2008-09-26 14:50:00,16.67,16.68,16.67,16.68,284000.0,13.4035,13.4115,13.4035,13.4115,284000.0
2008-09-26 14:55:00,16.68,16.73,16.68,16.72,316800.0,13.4115,13.4517,13.4115,13.4437,316800.0
2008-09-26 15:00:00,16.72,16.74,16.7,16.71,475600.0,13.4437,13.4598,13.4276,13.4357,475600.0
2008-09-26 15:05:00,16.72,16.73,16.7,16.72,573200.0,13.4437,13.4517,13.4276,13.4437,573200.0
2008-09-26 15:10:00,16.72,16.75,16.71,16.75,448800.0,13.4437,13.4678,13.4357,13.4678,448800.0
2008-09-26 15:15:00,16.75,16.77,16.72,16.72,676400.0,13.4678,13.4839,13.4437,13.4437,676400.0
2008-09-26 15:20:00,16.72,16.81,16.72,16.79,543600.0,13.4437,13.5161,13.4437,13.5,543600.0
2008-09-26 15:25:00,16.79,16.85,16.79,16.82,659200.0,13.5,13.5482,13.5,13.5241,659200.0
2008-09-26 15:30:00,16.82,16.85,16.81,16.83,646400.0,13.5241,13.5482,13.5161,13.5321,646400.0
2008-09-26 15:35:00,16.83,16.84,16.79,16.83,541600.0,13.5321,13.5402,13.5,13.5321,541600.0
2008-09-26 15:40:00,16.83,16.84,16.8,16.83,505200.0,13.5321,13.5402,13.508,13.5321,505200.0
2008-09-26 15:45:00,16.83,16.85,16.79,16.81,524800.0,13.5321,13.5482,13.5,13.5161,524800.0
2008-09-26 15:50:00,16.8,16.87,16.79,16.86,758800.0,13.508,13.5643,13.5,13.5563,758800.0
2008-09-26 15:55:00,16.86,17.0,16.86,16.96,1710800.0,13.5563,13.6688,13.5563,13.6367,1710800.0
2008-09-29 09:30:00,16.75,16.75,16.5,16.59,780400.0,13.4678,13.4678,13.2668,13.3392,780400.0
2008-09-29 09:35:00,16.59,16.6,16.43,16.49,464000.0,13.3392,13.3472,13.2105,13.2588,464000.0
2008-09-29 09:40:00,16.46,16.48,16.31,16.32,644400.0,13.2347,13.2507,13.114,13.1221,644400.0
2008-09-29 09:45:00,16.31,16.36,16.3,16.31,335600.0,13.114,13.1542,13.106,13.114,335600.0
2008-09-29 09:50:00,16.31,16.31,16.25,16.26,541200.0,13.114,13.114,13.0658,13.0738,541200.0
2008-09-29 09:55:00,16.25,16.32,16.25,16.32,297600.0,13.0658,13.1221,13.0658,13.1221,297600.0
2008-09-29 10:00:00,16.32,16.43,16.3,16.38,686000.0,13.1221,13.2105,13.106,13.1703,686000.0
2008-09-29 10:05:00,16.39,16.46,16.31,16.39,524000.0,13.1784,13.2347,13.114,13.1784,524000.0
2008-09-29 10:10:00,16.39,16.45,16.37,16.42,289600.0,13.1784,13.2266,13.1623,13.2025,289600.0
2008-09-29 10:15:00,16.42,16.46,16.35,16.43,325200.0,13.2025,13.2347,13.1462,13.2105,325200.0
2008-09-29 10:20:00,16.43,16.45,16.38,16.45,240000.0,13.2105,13.2266,13.1703,13.2266,240000.0
2008-09-29 10:25:00,16.45,16.54,16.43,16.5,342400.0,13.2266,13.299,13.2105,13.2668,342400.0
2008-09-29 10:30:00,16.5,16.51,16.46,16.49,286400.0,13.2668,13.2749,13.2347,13.2588,286400.0
2008-09-29 10:35:00,16.49,16.52,16.47,16.51,363200.0,13.2588,13.2829,13.2427,13.2749,363200.0
2008-09-29 10:40:00,16.51,16.52,16.47,16.5,293600.0,13.2749,13.2829,13.2427,13.2668,293600.0
2008-09-29 10:45:00,16.5,16.55,16.49,16.5,353200.0,13.2668,13.307,13.2588,13.2668,353200.0
2008-09-29 10:50:00,16.51,16.53,16.48,16.5,258800.0,13.2749,13.2909,13.2507,13.2668,258800.0
2008-09-29 10:55:00,16.5,16.51,16.42,16.5,380400.0,13.2668,13.2749,13.2025,13.2668,380400.0
2008-09-29 11:00:00,16.5,16.51,16.48,16.5,269600.0,13.2668,13.2749,13.2507,13.2668,269600.0
2008-09-29 11:05:00,16.51,16.55,16.49,16.55,150000.0,13.2749,13.307,13.2588,13.307,150000.0
2008-09-29 11:10:00,16.54,16.58,16.46,16.5,312800.0,13.299,13.3311,13.2347,13.2668,312800.0
2008-09-29 11:15:00,16.5,16.52,16.49,16.5,132800.0,13.2668,13.2829,13.2588,13.2668,132800.0
2008-09-29 11:20:00,16.5,16.52,16.47,16.5,597600.0,13.2668,13.2829,13.2427,13.2668,597600.0
2008-09-29 11:25:00,16.49,16.53,16.49,16.5,252400.0,13.2588,13.2909,13.2588,13.2668,252400.0
2008-09-29 11:30:00,16.5,16.5,16.38,16.38,206400.0,13.2668,13.2668,13.1703,13.1703,206400.0
2008-09-29 11:35:00,16.38,16.43,16.38,16.42,128400.0,13.1703,13.2105,13.1703,13.2025,128400.0
2008-09-29 11:40:00,16.42,16.45,16.42,16.45,211600.0,13.2025,13.2266,13.2025,13.2266,211600.0
2008-09-29 11:45:00,16.44,16.52,16.44,16.5,201200.0,13.2186,13.2829,13.2186,13.2668,201200.0
2008-09-29 11:50:00,16.49,16.54,16.49,16.5,170000.0,13.2588,13.299,13.2588,13.2668,170000.0
2008-09-29 11:55:00,16.5,16.56,16.5,16.55,237600.0,13.2668,13.3151,13.2668,13.307,237600.0
2008-09-29 12:00:00,16.54,16.59,16.54,16.56,250800.0,13.299,13.3392,13.299,13.3151,250800.0
2008-09-29 12:05:00,16.56,16.6,16.55,16.59,145600.0,13.3151,13.3472,13.307,13.3392,145600.0
2008-09-29 12:10:00,16.59,16.62,16.56,16.59,222800.0,13.3392,13.3633,13.3151,13.3392,222800.0
2008-09-29 12:15:00,16.58,16.61,16.56,16.59,383200.0,13.3311,13.3553,13.3151,13.3392,383200.0
2008-09-29 12:20:00,16.59,16.6,16.54,16.59,222400.0,13.3392,13.3472,13.299,13.3392,222400.0
2008-09-29 12:25:00,16.58,16.6,16.56,16.6,204800.0,13.3311,13.3472,13.3151,13.3472,204800.0
2008-09-29 12:30:00,16.6,16.65,16.59,16.61,342400.0,13.3472,13.3874,13.3392,13.3553,342400.0
2008-09-29 12:35:00,16.61,16.64,16.58,16.59,409600.0,13.3553,13.3794,13.3311,13.3392,409600.0
2008-09-29 12:40:00,16.59,16.68,16.59,16.67,206800.0,13.3392,13.4115,13.3392,13.4035,206800.0
2008-09-29 12:45:00,16.66,16.71,16.64,16.66,224400.0,13.3955,13.4357,13.3794,13.3955,224400.0
2008-09-29 12:50:00,16.66,16.69,16.65,16.68,142000.0,13.3955,13.4196,13.3874,13.4115,142000.0
2008-09-29 12:55:00,16.68,16.68,16.64,16.64,140800.0,13.4115,13.4115,13.3794,13.3794,140800.0
2008-09-29 13:00:00,16.64,16.66,16.63,16.66,219200.0,13.3794,13.3955,13.3713,13.3955,219200.0
2008-09-29 13:05:00,16.66,16.67,16.62,16.66,274800.0,13.3955,13.4035,13.3633,13.3955,274800.0
2008-09-29 13:10:00,16.67,16.74,16.66,16.73,327200.0,13.4035,13.4598,13.3955,13.4517,327200.0
2008-09-29 13:15:00,16.73,16.75,16.69,16.75,347200.0,13.4517,13.4678,13.4196,13.4678,347200.0
2008-09-29 13:20:00,16.75,16.75,16.74,16.75,455200.0,13.4678,13.4678,13.4598,13.4678,455200.0
2008-09-29 13:25:00,16.75,16.84,16.75,16.81,377600.0,13.4678,13.5402,13.4678,13.5161,377600.0
2008-09-29 13:30:00,16.81,16.82,16.74,16.76,206400.0,13.5161,13.5241,13.4598,13.4759,206400.0
2008-09-29 13:35:00,16.75,16.79,16.69,16.75,360800.0,13.4678,13.5,13.4196,13.4678,360800.0
2008-09-29 13:40:00,16.75,16.79,16.5,16.51,563600.0,13.4678,13.5,13.2668,13.2749,563600.0
2008-09-29 13:45:00,16.5,16.74,16.38,16.58,680400.0,13.2668,13.4598,13.1703,13.3311,680400.0
2008-09-29 13:50:00,16.6,16.75,16.5,16.73,410800.0,13.3472,13.4678,13.2668,13.4517,410800.0
2008-09-29 13:55:00,16.74,16.75,16.55,16.59,387200.0,13.4598,13.4678,13.307,13.3392,387200.0
2008-09-29 14:00:00,16.57,16.63,16.54,16.6,264000.0,13.3231,13.3713,13.299,13.3472,264000.0
2008-09-29 14:05:00,16.6,16.74,16.47,16.61,554000.0,13.3472,13.4598,13.2427,13.3553,554000.0
2008-09-29 14:10:00,16.61,16.71,16.5,16.59,391200.0,13.3553,13.4357,13.2668,13.3392,391200.0
2008-09-29 14:15:00,16.6,16.71,16.55,16.67,263600.0,13.3472,13.4357,13.307,13.4035,263600.0
2008-09-29 14:20:00,16.67,16.72,16.58,16.59,326400.0,13.4035,13.4437,13.3311,13.3392,326400.0
2008-09-29 14:25:00,16.59,16.61,16.45,16.5,286400.0,13.3392,13.3553,13.2266,13.2668,286400.0
2008-09-29 14:30:00,16.5,16.5,16.43,16.45,265600.0,13.2668,13.2668,13.2105,13.2266,265600.0
2008-09-29 14:35:00,16.46,16.48,16.4,16.43,263200.0,13.2347,13.2507,13.1864,13.2105,263200.0
2008-09-29 14:40:00,16.43,16.45,16.41,16.45,307600.0,13.2105,13.2266,13.1944,13.2266,307600.0
2008-09-29 14:45:00,16.45,16.47,16.33,16.38,430400.0,13.2266,13.2427,13.1301,13.1703,430400.0
2008-09-29 14:50:00,16.38,16.43,16.38,16.41,518000.0,13.1703,13.2105,13.1703,13.1944,518000.0
2008-09-29 14:55:00,16.41,16.41,16.36,16.38,442400.0,13.1944,13.1944,13.1542,13.1703,442400.0
2008-09-29 15:00:00,16.38,16.44,16.38,16.38,264800.0,13.1703,13.2186,13.1703,13.1703,264800.0
2008-09-29 15:05:00,16.38,16.43,16.37,16.4,262000.0,13.1703,13.2105,13.1623,13.1864,262000.0
2008-09-29 15:10:00,16.41,16.43,16.39,16.43,393600.0,13.1944,13.2105,13.1784,13.2105,393600.0
2008-09-29 15:15:00,16.43,16.45,16.36,16.44,264800.0,13.2105,13.2266,13.1542,13.2186,264800.0
2008-09-29 15:20:00,16.44,16.44,16.32,16.33,469600.0,13.2186,13.2186,13.1221,13.1301,469600.0
2008-09-29 15:25:00,16.33,16.33,16.16,16.23,713600.0,13.1301,13.1301,12.9934,13.0497,713600.0
2008-09-29 15:30:00,16.23,16.34,16.2,16.32,415200.0,13.0497,13.1382,13.0256,13.1221,415200.0
2008-09-29 15:35:00,16.31,16.39,16.23,16.39,480800.0,13.114,13.1784,13.0497,13.1784,480800.0
2008-09-29 15:40:00,16.38,16.48,16.36,16.47,690400.0,13.1703,13.2507,13.1542,13.2427,690400.0
2008-09-29 15:45:00,16.47,16.47,16.25,16.33,572000.0,13.2427,13.2427,13.0658,13.1301,572000.0
2008-09-29 15:50:00,16.33,16.36,16.25,16.26,969200.0,13.1301,13.1542,13.0658,13.0738,969200.0
2008-09-29 15:55:00,16.26,16.37,16.25,16.25,933600.0,13.0738,13.1623,13.0658,13.0658,933600.0
2008-09-30 09:30:00,16.48,16.5,16.24,16.28,671600.0,13.2507,13.2668,13.0578,13.0899,671600.0
2008-09-30 09:35:00,16.28,16.43,16.26,16.38,273200.0,13.0899,13.2105,13.0738,13.1703,273200.0
2008-09-30 09:40:00,16.38,16.49,16.38,16.43,279200.0,13.1703,13.2588,13.1703,13.2105,279200.0
2008-09-30 09:45:00,16.43,16.5,16.39,16.45,248400.0,13.2105,13.2668,13.1784,13.2266,248400.0
2008-09-30 09:50:00,16.43,16.55,16.38,16.52,738000.0,13.2105,13.307,13.1703,13.2829,738000.0
2008-09-30 09:55:00,16.53,16.53,16.39,16.44,301200.0,13.2909,13.2909,13.1784,13.2186,301200.0
2008-09-30 10:00:00,16.45,16.48,16.38,16.42,182400.0,13.2266,13.2507,13.1703,13.2025,182400.0
2008-09-30 10:05:00,16.42,16.52,16.42,16.47,184000.0,13.2025,13.2829,13.2025,13.2427,184000.0
2008-09-30 10:10:00,16.47,16.55,16.43,16.55,238400.0,13.2427,13.307,13.2105,13.307,238400.0
2008-09-30 10:15:00,16.55,16.62,16.53,16.56,559200.0,13.307,13.3633,13.2909,13.3151,559200.0
2008-09-30 10:20:00,16.56,16.56,16.46,16.5,272800.0,13.3151,13.3151,13.2347,13.2668,272800.0
2008-09-30 10:25:00,16.51,16.55,16.42,16.45,539600.0,13.2749,13.307,13.2025,13.2266,539600.0
2008-09-30 10:30:00,16.45,16.49,16.43,16.46,162800.0,13.2266,13.2588,13.2105,13.2347,162800.0
2008-09-30 10:35:00,16.47,16.52,16.42,16.42,200800.0,13.2427,13.2829,13.2025,13.2025,200800.0
2008-09-30 10:40:00,16.41,16.43,16.31,16.34,239200.0,13.1944,13.2105,13.114,13.1382,239200.0
2008-09-30 10:45:00,16.35,16.37,16.27,16.3,218000.0,13.1462,13.1623,13.0819,13.106,218000.0
2008-09-30 10:50:00,16.31,16.31,16.25,16.27,317200.0,13.114,13.114,13.0658,13.0819,317200.0
2008-09-30 10:55:00,16.27,16.29,16.21,16.26,308000.0,13.0819,13.098,13.0336,13.0738,308000.0
2008-09-30 11:00:00,16.26,16.33,16.25,16.31,213600.0,13.0738,13.1301,13.0658,13.114,213600.0
2008-09-30 11:05:00,16.31,16.34,16.25,16.31,288000.0,13.114,13.1382,13.0658,13.114,288000.0
2008-09-30 11:10:00,16.31,16.33,16.27,16.32,93600.0,13.114,13.1301,13.0819,13.1221,93600.0
2008-09-30 11:15:00,16.32,16.33,16.28,16.32,153200.0,13.1221,13.1301,13.0899,13.1221,153200.0
2008-09-30 11:20:00,16.32,16.33,16.29,16.31,252000.0,13.1221,13.1301,13.098,13.114,252000.0
2008-09-30 11:25:00,16.31,16.34,16.31,16.33,125600.0,13.114,13.1382,13.114,13.1301,125600.0
2008-09-30 11:30:00,16.33,16.4,16.32,16.4,194800.0,13.1301,13.1864,13.1221,13.1864,194800.0
2008-09-30 11:35:00,16.4,16.42,16.35,16.36,238000.0,13.1864,13.2025,13.1462,13.1542,238000.0
2008-09-30 11:40:00,16.36,16.4,16.36,16.38,177200.0,13.1542,13.1864,13.1542,13.1703,177200.0
2008-09-30 11:45:00,16.37,16.46,16.37,16.44,213600.0,13.1623,13.2347,13.1623,13.2186,213600.0
2008-09-30 11:50:00,16.43,16.43,16.39,16.41,154800.0,13.2105,13.2105,13.1784,13.1944,154800.0
2008-09-30 11:55:00,16.41,16.44,16.4,16.41,137200.0,13.1944,13.2186,13.1864,13.1944,137200.0
2008-09-30 12:00:00,16.41,16.42,16.34,16.36,150400.0,13.1944,13.2025,13.1382,13.1542,150400.0
2008-09-30 12:05:00,16.37,16.38,16.36,16.37,143200.0,13.1623,13.1703,13.1542,13.1623,143200.0
2008-09-30 12:10:00,16.37,16.39,16.35,16.37,181600.0,13.1623,13.1784,13.1462,13.1623,181600.0
2008-09-30 12:15:00,16.37,16.38,16.35,16.36,110400.0,13.1623,13.1703,13.1462,13.1542,110400.0
2008-09-30 12:20:00,16.36,16.38,16.35,16.38,158800.0,13.1542,13.1703,13.1462,13.1703,158800.0
2008-09-30 12:25:00,16.38,16.39,16.36,16.37,130800.0,13.1703,13.1784,13.1542,13.1623,130800.0
2008-09-30 12:30:00,16.37,16.41,16.36,16.38,151200.0,13.1623,13.1944,13.1542,13.1703,151200.0
2008-09-30 12:35:00,16.38,16.4,16.36,16.39,70800.0,13.1703,13.1864,13.1542,13.1784,70800.0
2008-09-30 12:40:00,16.39,16.47,16.39,16.47,124800.0,13.1784,13.2427,13.1784,13.2427,124800.0
2008-09-30 12:45:00,16.47,16.55,16.43,16.55,470800.0,13.2427,13.307,13.2105,13.307,470800.0
2008-09-30 12:50:00,16.55,16.56,16.43,16.46,243600.0,13.307,13.3151,13.2105,13.2347,243600.0
2008-09-30 12:55:00,16.47,16.5,16.46,16.49,216000.0,13.2427,13.2668,13.2347,13.2588,216000.0
2008-09-30 13:00:00,16.48,16.48,16.38,16.4,221200.0,13.2507,13.2507,13.1703,13.1864,221200.0
2008-09-30 13:05:00,16.4,16.48,16.4,16.47,138800.0,13.1864,13.2507,13.1864,13.2427,138800.0
2008-09-30 13:10:00,16.47,16.5,16.44,16.5,288400.0,13.2427,13.2668,13.2186,13.2668,288400.0
2008-09-30 13:15:00,16.5,16.5,16.47,16.48,300000.0,13.2668,13.2668,13.2427,13.2507,300000.0
2008-09-30 13:20:00,16.48,16.5,16.47,16.49,108400.0,13.2507,13.2668,13.2427,13.2588,108400.0
2008-09-30 13:25:00,16.49,16.5,16.49,16.5,159600.0,13.2588,13.2668,13.2588,13.2668,159600.0
2008-09-30 13:30:00,16.5,16.56,16.49,16.52,320000.0,13.2668,13.3151,13.2588,13.2829,320000.0
2008-09-30 13:35:00,16.53,16.59,16.52,16.57,257200.0,13.2909,13.3392,13.2829,13.3231,257200.0
2008-09-30 13:40:00,16.56,16.57,16.55,16.55,103600.0,13.3151,13.3231,13.307,13.307,103600.0
2008-09-30 13:45:00,16.55,16.55,16.49,16.5,167200.0,13.307,13.307,13.2588,13.2668,167200.0
2008-09-30 13:50:00,16.52,16.55,16.5,16.54,124000.0,13.2829,13.307,13.2668,13.299,124000.0
2008-09-30 13:55:00,16.54,16.57,16.5,16.57,220400.0,13.299,13.3231,13.2668,13.3231,220400.0
2008-09-30 14:00:00,16.56,16.61,16.54,16.57,194400.0,13.3151,13.3553,13.299,13.3231,194400.0
2008-09-30 14:05:00,16.58,16.64,16.57,16.62,129600.0,13.3311,13.3794,13.3231,13.3633,129600.0
2008-09-30 14:10:00,16.62,16.67,16.61,16.61,95600.0,13.3633,13.4035,13.3553,13.3553,95600.0
2008-09-30 14:15:00,16.61,16.65,16.61,16.64,130800.0,13.3553,13.3874,13.3553,13.3794,130800.0
2008-09-30 14:20:00,16.63,16.72,16.61,16.72,292800.0,13.3713,13.4437,13.3553,13.4437,292800.0
2008-09-30 14:25:00,16.72,16.73,16.69,16.71,202400.0,13.4437,13.4517,13.4196,13.4357,202400.0
2008-09-30 14:30:00,16.71,16.74,16.68,16.68,216000.0,13.4357,13.4598,13.4115,13.4115,216000.0
2008-09-30 14:35:00,16.68,16.68,16.64,16.65,111600.0,13.4115,13.4115,13.3794,13.3874,111600.0
2008-09-30 14:40:00,16.65,16.69,16.63,16.68,84000.0,13.3874,13.4196,13.3713,13.4115,84000.0
2008-09-30 14:45:00,16.69,16.69,16.65,16.67,135600.0,13.4196,13.4196,13.3874,13.4035,135600.0
2008-09-30 14:50:00,16.67,16.71,16.64,16.7,117600.0,13.4035,13.4357,13.3794,13.4276,117600.0
2008-09-30 14:55:00,16.71,16.73,16.64,16.66,177200.0,13.4357,13.4517,13.3794,13.3955,177200.0
2008-09-30 15:00:00,16.66,16.7,16.63,16.69,233600.0,13.3955,13.4276,13.3713,13.4196,233600.0
2008-09-30 15:05:00,16.69,16.71,16.67,16.69,282000.0,13.4196,13.4357,13.4035,13.4196,282000.0
2008-09-30 15:10:00,16.7,16.71,16.65,16.7,447600.0,13.4276,13.4357,13.3874,13.4276,447600.0
2008-09-30 15:15:00,16.7,16.75,16.67,16.72,343600.0,13.4276,13.4678,13.4035,13.4437,343600.0
2008-09-30 15:20:00,16.72,16.78,16.68,16.78,387600.0,13.4437,13.4919,13.4115,13.4919,387600.0
2008-09-30 15:25:00,16.78,16.82,16.75,16.77,318000.0,13.4919,13.5241,13.4678,13.4839,318000.0
2008-09-30 15:30:00,16.76,16.77,16.64,16.73,191200.0,13.4759,13.4839,13.3794,13.4517,191200.0
2008-09-30 15:35:00,16.73,16.74,16.66,16.68,237600.0,13.4517,13.4598,13.3955,13.4115,237600.0
2008-09-30 15:40:00,16.68,16.79,16.68,16.79,435200.0,13.4115,13.5,13.4115,13.5,435200.0
2008-09-30 15:45:00,16.8,16.86,16.78,16.85,585200.0,13.508,13.5563,13.4919,13.5482,585200.0
2008-09-30 15:50:00,16.85,16.85,16.72,16.73,460400.0,13.5482,13.5482,13.4437,13.4517,460400.0
2008-09-30 15:55:00,16.73,16.78,16.72,16.73,464800.0,13.4517,13.4919,13.4437,13.4517,464800.0
2008-10-01 09:30:00,16.6,16.71,16.53,16.71,236000.0,13.3472,13.4357,13.2909,13.4357,236000.0
2008-10-01 09:35:00,16.71,16.75,16.66,16.7,241200.0,13.4357,13.4678,13.3955,13.4276,241200.0
2008-10-01 09:40:00,16.7,16.74,16.67,16.72,230000.0,13.4276,13.4598,13.4035,13.4437,230000.0
2008-10-01 09:45:00,16.72,16.74,16.69,16.73,91200.0,13.4437,13.4598,13.4196,13.4517,91200.0
2008-10-01 09:50:00,16.73,16.75,16.67,16.7,257600.0,13.4517,13.4678,13.4035,13.4276,257600.0
2008-10-01 09:55:00,16.71,16.73,16.69,16.72,171600.0,13.4357,13.4517,13.4196,13.4437,171600.0
2008-10-01 10:00:00,16.72,16.73,16.68,16.68,392000.0,13.4437,13.4517,13.4115,13.4115,392000.0
2008-10-01 10:05:00,16.68,16.75,16.67,16.7,452000.0,13.4115,13.4678,13.4035,13.4276,452000.0
2008-10-01 10:10:00,16.7,16.72,16.66,16.69,185200.0,13.4276,13.4437,13.3955,13.4196,185200.0
2008-10-01 10:15:00,16.69,16.74,16.67,16.73,208400.0,13.4196,13.4598,13.4035,13.4517,208400.0
2008-10-01 10:20:00,16.73,16.73,16.68,16.69,161600.0,13.4517,13.4517,13.4115,13.4196,161600.0
2008-10-01 10:25:00,16.68,16.69,16.59,16.59,139200.0,13.4115,13.4196,13.3392,13.3392,139200.0
2008-10-01 10:30:00,16.59,16.64,16.56,16.57,206000.0,13.3392,13.3794,13.3151,13.3231,206000.0
2008-10-01 10:35:00,16.57,16.6,16.53,16.59,164000.0,13.3231,13.3472,13.2909,13.3392,164000.0
2008-10-01 10:40:00,16.59,16.6,16.52,16.52,170000.0,13.3392,13.3472,13.2829,13.2829,170000.0
2008-10-01 10:45:00,16.52,16.54,16.43,16.46,308400.0,13.2829,13.299,13.2105,13.2347,308400.0
2008-10-01 10:50:00,16.46,16.54,16.45,16.54,124000.0,13.2347,13.299,13.2266,13.299,124000.0
2008-10-01 10:55:00,16.54,16.58,16.52,16.58,131200.0,13.299,13.3311,13.2829,13.3311,131200.0
2008-10-01 11:00:00,16.58,16.6,16.49,16.51,124000.0,13.3311,13.3472,13.2588,13.2749,124000.0
2008-10-01 11:05:00,16.51,16.54,16.48,16.5,90800.0,13.2749,13.299,13.2507,13.2668,90800.0
2008-10-01 11:10:00,16.5,16.56,16.5,16.55,100800.0,13.2668,13.3151,13.2668,13.307,100800.0
2008-10-01 11:15:00,16.55,16.56,16.5,16.51,152800.0,13.307,13.3151,13.2668,13.2749,152800.0
2008-10-01 11:20:00,16.5,16.55,16.47,16.54,88400.0,13.2668,13.307,13.2427,13.299,88400.0
2008-10-01 11:25:00,16.54,16.62,16.53,16.57,90400.0,13.299,13.3633,13.2909,13.3231,90400.0
2008-10-01 11:30:00,16.59,16.59,16.5,16.51,60800.0,13.3392,13.3392,13.2668,13.2749,60800.0
2008-10-01 11:35:00,16.51,16.63,16.51,16.63,221200.0,13.2749,13.3713,13.2749,13.3713,221200.0
2008-10-01 11:40:00,16.62,16.63,16.58,16.58,84400.0,13.3633,13.3713,13.3311,13.3311,84400.0
2008-10-01 11:45:00,16.58,16.6,16.54,16.6,68400.0,13.3311,13.3472,13.299,13.3472,68400.0
2008-10-01 11:50:00,16.6,16.61,16.56,16.56,66800.0,13.3472,13.3553,13.3151,13.3151,66800.0
2008-10-01 11:55:00,16.55,16.55,16.48,16.5,148800.0,13.307,13.307,13.2507,13.2668,148800.0
2008-10-01 12:00:00,16.5,16.52,16.49,16.5,60400.0,13.2668,13.2829,13.2588,13.2668,60400.0
2008-10-01 12:05:00,16.49,16.55,16.49,16.54,84800.0,13.2588,13.307,13.2588,13.299,84800.0
2008-10-01 12:10:00,16.54,16.54,16.5,16.51,69600.0,13.299,13.299,13.2668,13.2749,69600.0
2008-10-01 12:15:00,16.52,16.61,16.51,16.58,205200.0,13.2829,13.3553,13.2749,13.3311,205200.0
2008-10-01 12:20:00,16.58,16.58,16.5,16.54,185600.0,13.3311,13.3311,13.2668,13.299,185600.0
2008-10-01 12:25:00,16.54,16.55,16.52,16.55,66800.0,13.299,13.307,13.2829,13.307,66800.0
2008-10-01 12:30:00,16.55,16.6,16.53,16.6,106800.0,13.307,13.3472,13.2909,13.3472,106800.0
2008-10-01 12:35:00,16.6,16.63,16.53,16.54,184000.0,13.3472,13.3713,13.2909,13.299,184000.0
2008-10-01 12:40:00,16.53,16.57,16.5,16.51,124800.0,13.2909,13.3231,13.2668,13.2749,124800.0
2008-10-01 12:45:00,16.51,16.52,16.48,16.49,117200.0,13.2749,13.2829,13.2507,13.2588,117200.0
2008-10-01 12:50:00,16.5,16.52,16.45,16.48,332400.0,13.2668,13.2829,13.2266,13.2507,332400.0
2008-10-01 12:55:00,16.48,16.52,16.47,16.51,140800.0,13.2507,13.2829,13.2427,13.2749,140800.0
2008-10-01 13:00:00,16.51,16.53,16.49,16.5,86000.0,13.2749,13.2909,13.2588,13.2668,86000.0
2008-10-01 13:05:00,16.5,16.5,16.46,16.47,82800.0,13.2668,13.2668,13.2347,13.2427,82800.0
2008-10-01 13:10:00,16.46,16.5,16.46,16.48,102400.0,13.2347,13.2668,13.2347,13.2507,102400.0
2008-10-01 13:15:00,16.48,16.51,16.48,16.51,62000.0,13.2507,13.2749,13.2507,13.2749,62000.0
2008-10-01 13:20:00,16.51,16.51,16.46,16.49,150800.0,13.2749,13.2749,13.2347,13.2588,150800.0
2008-10-01 13:25:00,16.49,16.5,16.47,16.48,124400.0,13.2588,13.2668,13.2427,13.2507,124400.0
2008-10-01 13:30:00,16.48,16.49,16.44,16.45,182400.0,13.2507,13.2588,13.2186,13.2266,182400.0
2008-10-01 13:35:00,16.45,16.49,16.45,16.47,96800.0,13.2266,13.2588,13.2266,13.2427,96800.0
2008-10-01 13:40:00,16.47,16.56,16.36,16.56,370400.0,13.2427,13.3151,13.1542,13.3151,370400.0
2008-10-01 13:45:00,16.54,16.57,16.45,16.49,265600.0,13.299,13.3231,13.2266,13.2588,265600.0
2008-10-01 13:50:00,16.49,16.53,16.46,16.47,222000.0,13.2588,13.2909,13.2347,13.2427,222000.0
2008-10-01 13:55:00,16.47,16.48,16.39,16.42,130400.0,13.2427,13.2507,13.1784,13.2025,130400.0
2008-10-01 14:00:00,16.43,16.45,16.36,16.38,139600.0,13.2105,13.2266,13.1542,13.1703,139600.0
2008-10-01 14:05:00,16.38,16.41,16.36,16.38,270800.0,13.1703,13.1944,13.1542,13.1703,270800.0
2008-10-01 14:10:00,16.38,16.39,16.29,16.38,327200.0,13.1703,13.1784,13.098,13.1703,327200.0
2008-10-01 14:15:00,16.39,16.44,16.38,16.42,146000.0,13.1784,13.2186,13.1703,13.2025,146000.0
2008-10-01 14:20:00,16.42,16.45,16.39,16.43,102800.0,13.2025,13.2266,13.1784,13.2105,102800.0
2008-10-01 14:25:00,16.43,16.48,16.42,16.47,167200.0,13.2105,13.2507,13.2025,13.2427,167200.0
2008-10-01 14:30:00,16.46,16.47,16.41,16.41,118000.0,13.2347,13.2427,13.1944,13.1944,118000.0
2008-10-01 14:35:00,16.42,16.47,16.39,16.47,128800.0,13.2025,13.2427,13.1784,13.2427,128800.0
2008-10-01 14:40:00,16.47,16.51,16.46,16.5,190400.0,13.2427,13.2749,13.2347,13.2668,190400.0
2008-10-01 14:45:00,16.5,16.53,16.47,16.51,105600.0,13.2668,13.2909,13.2427,13.2749,105600.0
2008-10-01 14:50:00,16.51,16.52,16.48,16.48,100400.0,13.2749,13.2829,13.2507,13.2507,100400.0
2008-10-01 14:55:00,16.48,16.49,16.38,16.42,131600.0,13.2507,13.2588,13.1703,13.2025,131600.0
2008-10-01 15:00:00,16.42,16.45,16.41,16.44,82800.0,13.2025,13.2266,13.1944,13.2186,82800.0
2008-10-01 15:05:00,16.44,16.48,16.44,16.47,76000.0,13.2186,13.2507,13.2186,13.2427,76000.0
2008-10-01 15:10:00,16.47,16.5,16.43,16.46,174000.0,13.2427,13.2668,13.2105,13.2347,174000.0
2008-10-01 15:15:00,16.46,16.46,16.4,16.45,119200.0,13.2347,13.2347,13.1864,13.2266,119200.0
2008-10-01 15:20:00,16.45,16.47,16.42,16.47,168000.0,13.2266,13.2427,13.2025,13.2427,168000.0
2008-10-01 15:25:00,16.46,16.5,16.44,16.49,242000.0,13.2347,13.2668,13.2186,13.2588,242000.0
2008-10-01 15:30:00,16.49,16.5,16.46,16.5,238000.0,13.2588,13.2668,13.2347,13.2668,238000.0
2008-10-01 15:35:00,16.49,16.51,16.4,16.42,212400.0,13.2588,13.2749,13.1864,13.2025,212400.0
2008-10-01 15:40:00,16.42,16.61,16.42,16.56,501200.0,13.2025,13.3553,13.2025,13.3151,501200.0
2008-10-01 15:45:00,16.56,16.61,16.38,16.54,246000.0,13.3151,13.3553,13.1703,13.299,246000.0
2008-10-01 15:50:00,16.55,16.59,16.51,16.57,374800.0,13.307,13.3392,13.2749,13.3231,374800.0
2008-10-01 15:55:00,16.57,16.58,16.55,16.56,363200.0,13.3231,13.3311,13.307,13.3151,363200.0
2008-10-02 09:30:00,16.28,16.44,16.25,16.37,214000.0,13.0899,13.2186,13.0658,13.1623,214000.0
2008-10-02 09:35:00,16.38,16.49,16.32,16.48,120800.0,13.1703,13.2588,13.1221,13.2507,120800.0
2008-10-02 09:40:00,16.48,16.5,16.39,16.44,193600.0,13.2507,13.2668,13.1784,13.2186,193600.0
2008-10-02 09:45:00,16.44,16.49,16.39,16.46,212400.0,13.2186,13.2588,13.1784,13.2347,212400.0
2008-10-02 09:50:00,16.46,16.47,16.39,16.45,160800.0,13.2347,13.2427,13.1784,13.2266,160800.0
2008-10-02 09:55:00,16.46,16.49,16.33,16.38,224400.0,13.2347,13.2588,13.1301,13.1703,224400.0
2008-10-02 10:00:00,16.37,16.39,16.3,16.34,240800.0,13.1623,13.1784,13.106,13.1382,240800.0
2008-10-02 10:05:00,16.35,16.4,16.32,16.36,299200.0,13.1462,13.1864,13.1221,13.1542,299200.0
2008-10-02 10:10:00,16.37,16.42,16.35,16.39,328800.0,13.1623,13.2025,13.1462,13.1784,328800.0
2008-10-02 10:15:00,16.38,16.41,16.38,16.38,439200.0,13.1703,13.1944,13.1703,13.1703,439200.0
2008-10-02 10:20:00,16.38,16.38,16.22,16.22,184800.0,13.1703,13.1703,13.0417,13.0417,184800.0
2008-10-02 10:25:00,16.22,16.24,16.11,16.18,438000.0,13.0417,13.0578,12.9532,13.0095,438000.0
2008-10-02 10:30:00,16.18,16.22,16.17,16.18,270000.0,13.0095,13.0417,13.0015,13.0095,270000.0
2008-10-02 10:35:00,16.18,16.2,16.15,16.17,418400.0,13.0095,13.0256,12.9854,13.0015,418400.0
2008-10-02 10:40:00,16.17,16.24,16.08,16.19,541200.0,13.0015,13.0578,12.9291,13.0176,541200.0
2008-10-02 10:45:00,16.18,16.18,16.1,16.11,268800.0,13.0095,13.0095,12.9452,12.9532,268800.0
2008-10-02 10:50:00,16.11,16.12,16.09,16.1,186400.0,12.9532,12.9613,12.9372,12.9452,186400.0
2008-10-02 10:55:00,16.1,16.18,16.07,16.17,489200.0,12.9452,13.0095,12.9211,13.0015,489200.0
2008-10-02 11:00:00,16.17,16.23,16.13,16.15,301600.0,13.0015,13.0497,12.9693,12.9854,301600.0
2008-10-02 11:05:00,16.14,16.15,16.03,16.05,204800.0,12.9774,12.9854,12.8889,12.905,204800.0
2008-10-02 11:10:00,16.05,16.05,16.03,16.04,201200.0,12.905,12.905,12.8889,12.897,201200.0
2008-10-02 11:15:00,16.03,16.08,16.0,16.05,293600.0,12.8889,12.9291,12.8648,12.905,293600.0
2008-10-02 11:20:00,16.07,16.1,16.04,16.08,275200.0,12.9211,12.9452,12.897,12.9291,275200.0
2008-10-02 11:25:00,16.08,16.2,16.06,16.15,266400.0,12.9291,13.0256,12.913,12.9854,266400.0
2008-10-02 11:30:00,16.15,16.16,16.06,16.08,164800.0,12.9854,12.9934,12.913,12.9291,164800.0
2008-10-02 11:35:00,16.08,16.16,16.07,16.15,420400.0,12.9291,12.9934,12.9211,12.9854,420400.0
2008-10-02 11:40:00,16.15,16.27,16.13,16.18,750400.0,12.9854,13.0819,12.9693,13.0095,750400.0
2008-10-02 11:45:00,16.17,16.22,16.17,16.19,106000.0,13.0015,13.0417,13.0015,13.0176,106000.0
2008-10-02 11:50:00,16.18,16.2,16.15,16.16,112400.0,13.0095,13.0256,12.9854,12.9934,112400.0
2008-10-02 11:55:00,16.15,16.24,16.11,16.23,191200.0,12.9854,13.0578,12.9532,13.0497,191200.0
2008-10-02 12:00:00,16.22,16.25,16.21,16.24,236000.0,13.0417,13.0658,13.0336,13.0578,236000.0
2008-10-02 12:05:00,16.24,16.24,16.2,16.21,151600.0,13.0578,13.0578,13.0256,13.0336,151600.0
2008-10-02 12:10:00,16.21,16.22,16.13,16.14,184800.0,13.0336,13.0417,12.9693,12.9774,184800.0
2008-10-02 12:15:00,16.13,16.18,16.12,16.18,244400.0,12.9693,13.0095,12.9613,13.0095,244400.0
2008-10-02 12:20:00,16.18,16.18,16.15,16.16,64800.0,13.0095,13.0095,12.9854,12.9934,64800.0
2008-10-02 12:25:00,16.16,16.19,16.14,16.17,215200.0,12.9934,13.0176,12.9774,13.0015,215200.0
2008-10-02 12:30:00,16.17,16.2,16.16,16.18,203200.0,13.0015,13.0256,12.9934,13.0095,203200.0
2008-10-02 12:35:00,16.18,16.18,16.13,16.15,78400.0,13.0095,13.0095,12.9693,12.9854,78400.0
2008-10-02 12:40:00,16.14,16.15,16.09,16.1,109600.0,12.9774,12.9854,12.9372,12.9452,109600.0
2008-10-02 12:45:00,16.1,16.1,16.06,16.08,102400.0,12.9452,12.9452,12.913,12.9291,102400.0
2008-10-02 12:50:00,16.08,16.11,16.07,16.08,173600.0,12.9291,12.9532,12.9211,12.9291,173600.0
2008-10-02 12:55:00,16.09,16.12,16.07,16.12,222000.0,12.9372,12.9613,12.9211,12.9613,222000.0
2008-10-02 13:00:00,16.11,16.11,16.07,16.08,225200.0,12.9532,12.9532,12.9211,12.9291,225200.0
2008-10-02 13:05:00,16.08,16.1,16.07,16.1,208800.0,12.9291,12.9452,12.9211,12.9452,208800.0
2008-10-02 13:10:00,16.09,16.18,16.09,16.18,227600.0,12.9372,13.0095,12.9372,13.0095,227600.0
2008-10-02 13:15:00,16.18,16.2,16.16,16.18,243600.0,13.0095,13.0256,12.9934,13.0095,243600.0
2008-10-02 13:20:00,16.17,16.18,16.1,16.1,120800.0,13.0015,13.0095,12.9452,12.9452,120800.0
2008-10-02 13:25:00,16.1,16.13,16.08,16.12,85600.0,12.9452,12.9693,12.9291,12.9613,85600.0
2008-10-02 13:30:00,16.12,16.19,16.11,16.19,193600.0,12.9613,13.0176,12.9532,13.0176,193600.0
2008-10-02 13:35:00,16.18,16.18,16.1,16.12,144000.0,13.0095,13.0095,12.9452,12.9613,144000.0
2008-10-02 13:40:00,16.12,16.18,16.08,16.18,211600.0,12.9613,13.0095,12.9291,13.0095,211600.0
2008-10-02 13:45:00,16.18,16.2,16.14,16.14,338000.0,13.0095,13.0256,12.9774,12.9774,338000.0
2008-10-02 13:50:00,16.13,16.15,16.02,16.07,214800.0,12.9693,12.9854,12.8809,12.9211,214800.0
2008-10-02 13:55:00,16.07,16.15,16.05,16.15,134800.0,12.9211,12.9854,12.905,12.9854,134800.0
2008-10-02 14:00:00,16.15,16.19,16.14,16.16,200400.0,12.9854,13.0176,12.9774,12.9934,200400.0
2008-10-02 14:05:00,16.16,16.18,16.08,16.09,176400.0,12.9934,13.0095,12.9291,12.9372,176400.0
2008-10-02 14:10:00,16.09,16.18,16.08,16.15,196800.0,12.9372,13.0095,12.9291,12.9854,196800.0
2008-10-02 14:15:00,16.16,16.16,16.11,16.13,145200.0,12.9934,12.9934,12.9532,12.9693,145200.0
2008-10-02 14:20:00,16.14,16.15,16.08,16.11,164800.0,12.9774,12.9854,12.9291,12.9532,164800.0
2008-10-02 14:25:00,16.11,16.15,16.09,16.15,128000.0,12.9532,12.9854,12.9372,12.9854,128000.0
2008-10-02 14:30:00,16.15,16.15,16.05,16.07,165600.0,12.9854,12.9854,12.905,12.9211,165600.0
2008-10-02 14:35:00,16.08,16.08,16.02,16.08,193200.0,12.9291,12.9291,12.8809,12.9291,193200.0
2008-10-02 14:40:00,16.08,16.15,16.08,16.1,165200.0,12.9291,12.9854,12.9291,12.9452,165200.0
2008-10-02 14:45:00,16.1,16.17,16.09,16.1,280000.0,12.9452,13.0015,12.9372,12.9452,280000.0
2008-10-02 14:50:00,16.1,16.11,16.03,16.03,129600.0,12.9452,12.9532,12.8889,12.8889,129600.0
2008-10-02 14:55:00,16.03,16.09,16.02,16.04,242800.0,12.8889,12.9372,12.8809,12.897,242800.0
2008-10-02 15:00:00,16.02,16.04,15.97,15.99,238000.0,12.8809,12.897,12.8407,12.8567,238000.0
2008-10-02 15:05:00,16.0,16.05,15.99,15.99,214000.0,12.8648,12.905,12.8567,12.8567,214000.0
2008-10-02 15:10:00,15.99,16.02,15.96,15.99,186000.0,12.8567,12.8809,12.8326,12.8567,186000.0
2008-10-02 15:15:00,15.99,15.99,15.91,15.93,261600.0,12.8567,12.8567,12.7924,12.8085,261600.0
2008-10-02 15:20:00,15.93,15.97,15.92,15.97,204000.0,12.8085,12.8407,12.8005,12.8407,204000.0
2008-10-02 15:25:00,15.98,15.99,15.91,15.94,439600.0,12.8487,12.8567,12.7924,12.8165,439600.0
2008-10-02 15:30:00,15.94,16.0,15.92,15.99,449200.0,12.8165,12.8648,12.8005,12.8567,449200.0
2008-10-02 15:35:00,15.99,15.99,15.9,15.91,415600.0,12.8567,12.8567,12.7844,12.7924,415600.0
2008-10-02 15:40:00,15.91,16.0,15.9,16.0,518400.0,12.7924,12.8648,12.7844,12.8648,518400.0
2008-10-02 15:45:00,16.0,16.0,15.9,15.91,410400.0,12.8648,12.8648,12.7844,12.7924,410400.0
2008-10-02 15:50:00,15.9,15.99,15.9,15.99,634800.0,12.7844,12.8567,12.7844,12.8567,634800.0
2008-10-02 15:55:00,15.98,16.0,15.94,15.95,685600.0,12.8487,12.8648,12.8165,12.8246,685600.0
2008-10-03 09:30:00,16.1,16.24,16.1,16.18,325600.0,12.9452,13.0578,12.9452,13.0095,325600.0
2008-10-03 09:35:00,16.2,16.5,16.13,16.16,989200.0,13.0256,13.2668,12.9693,12.9934,989200.0
2008-10-03 09:40:00,16.18,16.36,16.11,16.25,407600.0,13.0095,13.1542,12.9532,13.0658,407600.0
2008-10-03 09:45:00,16.27,16.31,16.22,16.29,260800.0,13.0819,13.114,13.0417,13.098,260800.0
2008-10-03 09:50:00,16.28,16.32,16.22,16.25,238400.0,13.0899,13.1221,13.0417,13.0658,238400.0
2008-10-03 09:55:00,16.24,16.33,16.23,16.29,399600.0,13.0578,13.1301,13.0497,13.098,399600.0
2008-10-03 10:00:00,16.3,16.33,16.24,16.27,159200.0,13.106,13.1301,13.0578,13.0819,159200.0
2008-10-03 10:05:00,16.25,16.27,16.23,16.26,60400.0,13.0658,13.0819,13.0497,13.0738,60400.0
2008-10-03 10:10:00,16.26,16.29,16.24,16.28,134400.0,13.0738,13.098,13.0578,13.0899,134400.0
2008-10-03 10:15:00,16.28,16.33,16.27,16.32,211200.0,13.0899,13.1301,13.0819,13.1221,211200.0
2008-10-03 10:20:00,16.33,16.39,16.26,16.29,334000.0,13.1301,13.1784,13.0738,13.098,334000.0
2008-10-03 10:25:00,16.3,16.37,16.3,16.37,213600.0,13.106,13.1623,13.106,13.1623,213600.0
2008-10-03 10:30:00,16.38,16.39,16.35,16.38,146800.0,13.1703,13.1784,13.1462,13.1703,146800.0
2008-10-03 10:35:00,16.37,16.4,16.3,16.31,199600.0,13.1623,13.1864,13.106,13.114,199600.0
2008-10-03 10:40:00,16.32,16.34,16.2,16.21,211200.0,13.1221,13.1382,13.0256,13.0336,211200.0
2008-10-03 10:45:00,16.22,16.25,16.22,16.24,104800.0,13.0417,13.0658,13.0417,13.0578,104800.0
2008-10-03 10:50:00,16.24,16.33,16.24,16.32,98000.0,13.0578,13.1301,13.0578,13.1221,98000.0
2008-10-03 10:55:00,16.32,16.36,16.32,16.36,50000.0,13.1221,13.1542,13.1221,13.1542,50000.0
2008-10-03 11:00:00,16.36,16.44,16.36,16.42,130400.0,13.1542,13.2186,13.1542,13.2025,130400.0
2008-10-03 11:05:00,16.42,16.43,16.38,16.43,69200.0,13.2025,13.2105,13.1703,13.2105,69200.0
2008-10-03 11:10:00,16.43,16.48,16.36,16.36,134800.0,13.2105,13.2507,13.1542,13.1542,134800.0
2008-10-03 11:15:00,16.36,16.38,16.32,16.32,96800.0,13.1542,13.1703,13.1221,13.1221,96800.0
2008-10-03 11:20:00,16.32,16.33,16.29,16.32,79600.0,13.1221,13.1301,13.098,13.1221,79600.0
2008-10-03 11:25:00,16.32,16.33,16.3,16.3,70400.0,13.1221,13.1301,13.106,13.106,70400.0
2008-10-03 11:30:00,16.31,16.33,16.28,16.33,122400.0,13.114,13.1301,13.0899,13.1301,122400.0
2008-10-03 11:35:00,16.33,16.37,16.32,16.33,161600.0,13.1301,13.1623,13.1221,13.1301,161600.0
2008-10-03 11:40:00,16.33,16.33,16.25,16.27,115600.0,13.1301,13.1301,13.0658,13.0819,115600.0
2008-10-03 11:45:00,16.27,16.28,16.21,16.27,117200.0,13.0819,13.0899,13.0336,13.0819,117200.0
2008-10-03 11:50:00,16.27,16.27,16.22,16.24,77600.0,13.0819,13.0819,13.0417,13.0578,77600.0
2008-10-03 11:55:00,16.24,16.3,16.24,16.28,88800.0,13.0578,13.106,13.0578,13.0899,88800.0
2008-10-03 12:00:00,16.27,16.28,16.26,16.26,142400.0,13.0819,13.0899,13.0738,13.0738,142400.0
2008-10-03 12:05:00,16.25,16.26,16.18,16.2,134000.0,13.0658,13.0738,13.0095,13.0256,134000.0
2008-10-03 12:10:00,16.2,16.22,16.19,16.19,96400.0,13.0256,13.0417,13.0176,13.0176,96400.0
2008-10-03 12:15:00,16.19,16.21,16.11,16.17,136000.0,13.0176,13.0336,12.9532,13.0015,136000.0
2008-10-03 12:20:00,16.17,16.19,16.14,16.18,117200.0,13.0015,13.0176,12.9774,13.0095,117200.0
2008-10-03 12:25:00,16.17,16.23,16.17,16.23,84000.0,13.0015,13.0497,13.0015,13.0497,84000.0
2008-10-03 12:30:00,16.23,16.25,16.22,16.24,58000.0,13.0497,13.0658,13.0417,13.0578,58000.0
2008-10-03 12:35:00,16.24,16.29,16.23,16.28,52800.0,13.0578,13.098,13.0497,13.0899,52800.0
2008-10-03 12:40:00,16.3,16.34,16.29,16.29,112800.0,13.106,13.1382,13.098,13.098,112800.0
2008-10-03 12:45:00,16.3,16.3,16.2,16.26,110000.0,13.106,13.106,13.0256,13.0738,110000.0
2008-10-03 12:50:00,16.26,16.3,16.22,16.28,114800.0,13.0738,13.106,13.0417,13.0899,114800.0
2008-10-03 12:55:00,16.29,16.34,16.28,16.34,95600.0,13.098,13.1382,13.0899,13.1382,95600.0
2008-10-03 13:00:00,16.34,16.35,16.27,16.33,181200.0,13.1382,13.1462,13.0819,13.1301,181200.0
2008-10-03 13:05:00,16.33,16.38,16.32,16.34,219200.0,13.1301,13.1703,13.1221,13.1382,219200.0
2008-10-03 13:10:00,16.34,16.37,16.29,16.36,163600.0,13.1382,13.1623,13.098,13.1542,163600.0
2008-10-03 13:15:00,16.36,16.37,16.32,16.33,120000.0,13.1542,13.1623,13.1221,13.1301,120000.0
2008-10-03 13:20:00,16.35,16.38,16.27,16.29,276000.0,13.1462,13.1703,13.0819,13.098,276000.0
2008-10-03 13:25:00,16.28,16.33,16.11,16.24,174400.0,13.0899,13.1301,12.9532,13.0578,174400.0
2008-10-03 13:30:00,16.24,16.28,16.14,16.21,178000.0,13.0578,13.0899,12.9774,13.0336,178000.0
2008-10-03 13:35:00,16.2,16.24,16.13,16.18,232400.0,13.0256,13.0578,12.9693,13.0095,232400.0
2008-10-03 13:40:00,16.16,16.2,16.01,16.01,273200.0,12.9934,13.0256,12.8728,12.8728,273200.0
2008-10-03 13:45:00,16.0,16.11,15.99,16.11,167600.0,12.8648,12.9532,12.8567,12.9532,167600.0
2008-10-03 13:50:00,16.1,16.2,16.04,16.08,250800.0,12.9452,13.0256,12.897,12.9291,250800.0
2008-10-03 13:55:00,16.08,16.13,16.07,16.09,170400.0,12.9291,12.9693,12.9211,12.9372,170400.0
2008-10-03 14:00:00,16.11,16.11,15.98,16.02,122400.0,12.9532,12.9532,12.8487,12.8809,122400.0
2008-10-03 14:05:00,16.02,16.11,16.02,16.1,177600.0,12.8809,12.9532,12.8809,12.9452,177600.0
2008-10-03 14:10:00,16.09,16.15,16.08,16.09,117200.0,12.9372,12.9854,12.9291,12.9372,117200.0
2008-10-03 14:15:00,16.09,16.11,16.04,16.07,104000.0,12.9372,12.9532,12.897,12.9211,104000.0
2008-10-03 14:20:00,16.07,16.08,16.02,16.06,184400.0,12.9211,12.9291,12.8809,12.913,184400.0
2008-10-03 14:25:00,16.05,16.06,15.89,15.94,136000.0,12.905,12.913,12.7763,12.8165,136000.0
2008-10-03 14:30:00,15.94,15.97,15.9,15.94,161200.0,12.8165,12.8407,12.7844,12.8165,161200.0
2008-10-03 14:35:00,15.95,16.05,15.94,16.0,170400.0,12.8246,12.905,12.8165,12.8648,170400.0
2008-10-03 14:40:00,16.0,16.06,15.99,16.04,144400.0,12.8648,12.913,12.8567,12.897,144400.0
2008-10-03 14:45:00,16.03,16.06,15.96,15.98,265600.0,12.8889,12.913,12.8326,12.8487,265600.0
2008-10-03 14:50:00,15.99,16.03,15.96,16.03,142400.0,12.8567,12.8889,12.8326,12.8889,142400.0
2008-10-03 14:55:00,16.03,16.08,15.97,16.08,154800.0,12.8889,12.9291,12.8407,12.9291,154800.0
2008-10-03 15:00:00,16.08,16.15,16.05,16.1,582800.0,12.9291,12.9854,12.905,12.9452,582800.0
2008-10-03 15:05:00,16.1,16.13,16.07,16.07,168400.0,12.9452,12.9693,12.9211,12.9211,168400.0
2008-10-03 15:10:00,16.08,16.08,16.03,16.03,116800.0,12.9291,12.9291,12.8889,12.8889,116800.0
2008-10-03 15:15:00,16.03,16.07,16.02,16.03,142000.0,12.8889,12.9211,12.8809,12.8889,142000.0
2008-10-03 15:20:00,16.04,16.12,16.02,16.03,318400.0,12.897,12.9613,12.8809,12.8889,318400.0
2008-10-03 15:25:00,16.04,16.05,15.97,16.02,290000.0,12.897,12.905,12.8407,12.8809,290000.0
2008-10-03 15:30:00,16.02,16.09,16.02,16.04,292800.0,12.8809,12.9372,12.8809,12.897,292800.0
2008-10-03 15:35:00,16.06,16.06,15.96,15.99,263200.0,12.913,12.913,12.8326,12.8567,263200.0
2008-10-03 15:40:00,15.99,15.99,15.93,15.97,405200.0,12.8567,12.8567,12.8085,12.8407,405200.0
2008-10-03 15:45:00,15.97,15.99,15.92,15.94,340000.0,12.8407,12.8567,12.8005,12.8165,340000.0
2008-10-03 15:50:00,15.94,15.96,15.9,15.91,410000.0,12.8165,12.8326,12.7844,12.7924,410000.0
2008-10-03 15:55:00,15.91,15.96,15.85,15.87,561600.0,12.7924,12.8326,12.7442,12.7603,561600.0
2008-10-06 09:30:00,15.5,15.59,15.28,15.51,394400.0,12.4628,12.5351,12.2859,12.4708,394400.0
2008-10-06 09:35:00,15.51,15.57,15.49,15.53,302400.0,12.4708,12.519,12.4547,12.4869,302400.0
2008-10-06 09:40:00,15.52,15.61,15.49,15.58,407200.0,12.4788,12.5512,12.4547,12.5271,407200.0
2008-10-06 09:45:00,15.57,15.74,15.53,15.72,533600.0,12.519,12.6557,12.4869,12.6397,533600.0
2008-10-06 09:50:00,15.71,15.75,15.64,15.67,512800.0,12.6316,12.6638,12.5753,12.5995,512800.0
2008-10-06 09:55:00,15.68,15.69,15.53,15.54,410800.0,12.6075,12.6155,12.4869,12.4949,410800.0
2008-10-06 10:00:00,15.53,15.58,15.49,15.54,224000.0,12.4869,12.5271,12.4547,12.4949,224000.0
2008-10-06 10:05:00,15.53,15.6,15.52,15.57,295200.0,12.4869,12.5432,12.4788,12.519,295200.0
2008-10-06 10:10:00,15.57,15.63,15.53,15.62,336800.0,12.519,12.5673,12.4869,12.5592,336800.0
2008-10-06 10:15:00,15.62,15.64,15.49,15.52,442800.0,12.5592,12.5753,12.4547,12.4788,442800.0
2008-10-06 10:20:00,15.52,15.53,15.49,15.5,253600.0,12.4788,12.4869,12.4547,12.4628,253600.0
2008-10-06 10:25:00,15.5,15.5,15.45,15.46,367600.0,12.4628,12.4628,12.4226,12.4306,367600.0
2008-10-06 10:30:00,15.47,15.5,15.44,15.46,317600.0,12.4386,12.4628,12.4145,12.4306,317600.0
2008-10-06 10:35:00,15.46,15.48,15.38,15.4,329200.0,12.4306,12.4467,12.3663,12.3824,329200.0
2008-10-06 10:40:00,15.4,15.41,15.28,15.31,401200.0,12.3824,12.3904,12.2859,12.31,401200.0
2008-10-06 10:45:00,15.3,15.47,15.28,15.46,503600.0,12.302,12.4386,12.2859,12.4306,503600.0
2008-10-06 10:50:00,15.46,15.47,15.28,15.31,380000.0,12.4306,12.4386,12.2859,12.31,380000.0
2008-10-06 10:55:00,15.32,15.36,15.3,15.35,245200.0,12.318,12.3502,12.302,12.3422,245200.0
2008-10-06 11:00:00,15.35,15.45,15.33,15.39,500000.0,12.3422,12.4226,12.3261,12.3743,500000.0
2008-10-06 11:05:00,15.39,15.4,15.21,15.27,494800.0,12.3743,12.3824,12.2296,12.2778,494800.0
2008-10-06 11:10:00,15.28,15.31,15.22,15.25,456000.0,12.2859,12.31,12.2376,12.2618,456000.0
2008-10-06 11:15:00,15.25,15.35,15.23,15.34,341200.0,12.2618,12.3422,12.2457,12.3341,341200.0
2008-10-06 11:20:00,15.34,15.37,15.24,15.26,385600.0,12.3341,12.3582,12.2537,12.2698,385600.0
2008-10-06 11:25:00,15.26,15.29,15.22,15.29,234400.0,12.2698,12.2939,12.2376,12.2939,234400.0
2008-10-06 11:30:00,15.29,15.29,15.23,15.26,310800.0,12.2939,12.2939,12.2457,12.2698,310800.0
2008-10-06 11:35:00,15.26,15.3,15.24,15.27,212400.0,12.2698,12.302,12.2537,12.2778,212400.0
2008-10-06 11:40:00,15.27,15.29,15.24,15.24,134800.0,12.2778,12.2939,12.2537,12.2537,134800.0
2008-10-06 11:45:00,15.24,15.29,15.13,15.21,310000.0,12.2537,12.2939,12.1653,12.2296,310000.0
2008-10-06 11:50:00,15.21,15.23,15.08,15.1,289200.0,12.2296,12.2457,12.1251,12.1411,289200.0
2008-10-06 11:55:00,15.09,15.28,15.09,15.11,167600.0,12.1331,12.2859,12.1331,12.1492,167600.0
2008-10-06 12:00:00,15.11,15.16,15.08,15.11,459600.0,12.1492,12.1894,12.1251,12.1492,459600.0
2008-10-06 12:05:00,15.11,15.13,15.03,15.07,293600.0,12.1492,12.1653,12.0849,12.117,293600.0
2008-10-06 12:10:00,15.07,15.1,15.04,15.07,218000.0,12.117,12.1411,12.0929,12.117,218000.0
2008-10-06 12:15:00,15.08,15.1,15.02,15.07,234800.0,12.1251,12.1411,12.0768,12.117,234800.0
2008-10-06 12:20:00,15.07,15.09,15.01,15.09,333200.0,12.117,12.1331,12.0688,12.1331,333200.0
2008-10-06 12:25:00,15.09,15.12,15.06,15.1,205200.0,12.1331,12.1572,12.109,12.1411,205200.0
2008-10-06 12:30:00,15.1,15.14,15.05,15.05,322800.0,12.1411,12.1733,12.1009,12.1009,322800.0
2008-10-06 12:35:00,15.05,15.1,15.0,15.02,302800.0,12.1009,12.1411,12.0607,12.0768,302800.0
2008-10-06 12:40:00,15.02,15.06,14.97,15.05,333200.0,12.0768,12.109,12.0366,12.1009,333200.0
2008-10-06 12:45:00,15.05,15.07,14.95,14.97,282400.0,12.1009,12.117,12.0205,12.0366,282400.0
2008-10-06 12:50:00,14.97,14.98,14.9,14.92,226000.0,12.0366,12.0447,11.9803,11.9964,226000.0
2008-10-06 12:55:00,14.91,14.93,14.84,14.86,323600.0,11.9884,12.0045,11.9321,11.9482,323600.0
2008-10-06 13:00:00,14.85,14.87,14.82,14.84,358000.0,11.9401,11.9562,11.916,11.9321,358000.0
2008-10-06 13:05:00,14.84,14.9,14.81,14.82,270400.0,11.9321,11.9803,11.908,11.916,270400.0
2008-10-06 13:10:00,14.82,14.84,14.69,14.71,426800.0,11.916,11.9321,11.8115,11.8276,426800.0
2008-10-06 13:15:00,14.7,14.74,14.58,14.61,692800.0,11.8195,11.8517,11.723,11.7472,692800.0
2008-10-06 13:20:00,14.6,14.66,14.58,14.6,655600.0,11.7391,11.7874,11.723,11.7391,655600.0
2008-10-06 13:25:00,14.6,14.66,14.55,14.66,374000.0,11.7391,11.7874,11.6989,11.7874,374000.0
2008-10-06 13:30:00,14.66,14.7,14.64,14.69,444400.0,11.7874,11.8195,11.7713,11.8115,444400.0
2008-10-06 13:35:00,14.68,14.68,14.56,14.63,375600.0,11.8034,11.8034,11.707,11.7632,375600.0
2008-10-06 13:40:00,14.63,14.71,14.63,14.67,363600.0,11.7632,11.8276,11.7632,11.7954,363600.0
2008-10-06 13:45:00,14.67,14.68,14.52,14.56,373600.0,11.7954,11.8034,11.6748,11.707,373600.0
2008-10-06 13:50:00,14.56,14.57,14.48,14.53,430000.0,11.707,11.715,11.6426,11.6828,430000.0
2008-10-06 13:55:00,14.52,14.53,14.44,14.5,438800.0,11.6748,11.6828,11.6105,11.6587,438800.0
2008-10-06 14:00:00,14.49,14.51,14.36,14.38,414400.0,11.6507,11.6668,11.5461,11.5622,414400.0
2008-10-06 14:05:00,14.38,14.48,14.37,14.46,447200.0,11.5622,11.6426,11.5542,11.6266,447200.0
2008-10-06 14:10:00,14.46,14.59,14.44,14.53,529200.0,11.6266,11.7311,11.6105,11.6828,529200.0
2008-10-06 14:15:00,14.53,14.61,14.48,14.5,349200.0,11.6828,11.7472,11.6426,11.6587,349200.0
2008-10-06 14:20:00,14.5,14.53,14.45,14.48,625200.0,11.6587,11.6828,11.6185,11.6426,625200.0
2008-10-06 14:25:00,14.48,14.51,14.45,14.51,425200.0,11.6426,11.6668,11.6185,11.6668,425200.0
2008-10-06 14:30:00,14.51,14.6,14.49,14.59,346800.0,11.6668,11.7391,11.6507,11.7311,346800.0
2008-10-06 14:35:00,14.6,14.7,14.56,14.63,440400.0,11.7391,11.8195,11.707,11.7632,440400.0
2008-10-06 14:40:00,14.63,14.65,14.59,14.6,510400.0,11.7632,11.7793,11.7311,11.7391,510400.0
2008-10-06 14:45:00,14.6,14.63,14.55,14.59,322800.0,11.7391,11.7632,11.6989,11.7311,322800.0
2008-10-06 14:50:00,14.59,14.7,14.54,14.68,414400.0,11.7311,11.8195,11.6909,11.8034,414400.0
2008-10-06 14:55:00,14.68,14.71,14.59,14.64,314800.0,11.8034,11.8276,11.7311,11.7713,314800.0
2008-10-06 15:00:00,14.65,14.72,14.57,14.71,383200.0,11.7793,11.8356,11.715,11.8276,383200.0
2008-10-06 15:05:00,14.71,14.79,14.7,14.77,447600.0,11.8276,11.8919,11.8195,11.8758,447600.0
2008-10-06 15:10:00,14.78,14.86,14.77,14.85,330400.0,11.8838,11.9482,11.8758,11.9401,330400.0
2008-10-06 15:15:00,14.85,14.99,14.77,14.97,487600.0,11.9401,12.0527,11.8758,12.0366,487600.0
2008-10-06 15:20:00,14.97,15.08,14.94,15.02,762000.0,12.0366,12.1251,12.0125,12.0768,762000.0
2008-10-06 15:25:00,15.02,15.25,15.01,15.2,809200.0,12.0768,12.2618,12.0688,12.2215,809200.0
2008-10-06 15:30:00,15.2,15.29,15.09,15.13,684400.0,12.2215,12.2939,12.1331,12.1653,684400.0
2008-10-06 15:35:00,15.13,15.15,14.99,15.0,427200.0,12.1653,12.1813,12.0527,12.0607,427200.0
2008-10-06 15:40:00,15.0,15.16,14.9,15.14,638800.0,12.0607,12.1894,11.9803,12.1733,638800.0
2008-10-06 15:45:00,15.14,15.25,15.1,15.24,604400.0,12.1733,12.2618,12.1411,12.2537,604400.0
2008-10-06 15:50:00,15.24,15.36,15.19,15.35,594400.0,12.2537,12.3502,12.2135,12.3422,594400.0
2008-10-06 15:55:00,15.35,15.36,15.22,15.31,1060000.0,12.3422,12.3502,12.2376,12.31,1060000.0
2008-10-07 09:30:00,15.49,15.49,15.11,15.2,344400.0,12.4547,12.4547,12.1492,12.2215,344400.0
2008-10-07 09:35:00,15.2,15.48,15.19,15.43,265200.0,12.2215,12.4467,12.2135,12.4065,265200.0
2008-10-07 09:40:00,15.43,15.47,15.38,15.45,168400.0,12.4065,12.4386,12.3663,12.4226,168400.0
2008-10-07 09:45:00,15.45,15.46,15.29,15.31,220000.0,12.4226,12.4306,12.2939,12.31,220000.0
2008-10-07 09:50:00,15.3,15.31,15.0,15.1,442400.0,12.302,12.31,12.0607,12.1411,442400.0
2008-10-07 09:55:00,15.1,15.13,15.03,15.03,185200.0,12.1411,12.1653,12.0849,12.0849,185200.0
2008-10-07 10:00:00,15.04,15.11,14.96,14.99,311200.0,12.0929,12.1492,12.0286,12.0527,311200.0
2008-10-07 10:05:00,15.0,15.14,14.98,15.14,274400.0,12.0607,12.1733,12.0447,12.1733,274400.0
2008-10-07 10:10:00,15.14,15.22,15.13,15.19,199200.0,12.1733,12.2376,12.1653,12.2135,199200.0
2008-10-07 10:15:00,15.19,15.22,15.13,15.13,262000.0,12.2135,12.2376,12.1653,12.1653,262000.0
2008-10-07 10:20:00,15.12,15.14,15.05,15.14,312800.0,12.1572,12.1733,12.1009,12.1733,312800.0
2008-10-07 10:25:00,15.13,15.24,15.13,15.15,242400.0,12.1653,12.2537,12.1653,12.1813,242400.0
2008-10-07 10:30:00,15.16,15.22,15.15,15.21,174000.0,12.1894,12.2376,12.1813,12.2296,174000.0
2008-10-07 10:35:00,15.22,15.29,15.19,15.27,292400.0,12.2376,12.2939,12.2135,12.2778,292400.0
2008-10-07 10:40:00,15.27,15.28,15.15,15.19,159200.0,12.2778,12.2859,12.1813,12.2135,159200.0
2008-10-07 10:45:00,15.18,15.2,15.1,15.1,148000.0,12.2055,12.2215,12.1411,12.1411,148000.0
2008-10-07 10:50:00,15.1,15.1,15.01,15.02,144000.0,12.1411,12.1411,12.0688,12.0768,144000.0
2008-10-07 10:55:00,15.03,15.04,14.96,14.98,143200.0,12.0849,12.0929,12.0286,12.0447,143200.0
2008-10-07 11:00:00,14.99,15.02,14.96,14.97,101600.0,12.0527,12.0768,12.0286,12.0366,101600.0
2008-10-07 11:05:00,14.96,14.99,14.93,14.97,128000.0,12.0286,12.0527,12.0045,12.0366,128000.0
2008-10-07 11:10:00,14.96,14.97,14.88,14.92,157600.0,12.0286,12.0366,11.9643,11.9964,157600.0
2008-10-07 11:15:00,14.91,14.92,14.85,14.92,138800.0,11.9884,11.9964,11.9401,11.9964,138800.0
2008-10-07 11:20:00,14.91,14.91,14.74,14.79,197200.0,11.9884,11.9884,11.8517,11.8919,197200.0
2008-10-07 11:25:00,14.79,14.84,14.78,14.82,110400.0,11.8919,11.9321,11.8838,11.916,110400.0
2008-10-07 11:30:00,14.82,14.89,14.81,14.87,132800.0,11.916,11.9723,11.908,11.9562,132800.0
2008-10-07 11:35:00,14.88,14.94,14.87,14.92,112800.0,11.9643,12.0125,11.9562,11.9964,112800.0
2008-10-07 11:40:00,14.93,15.0,14.93,15.0,140800.0,12.0045,12.0607,12.0045,12.0607,140800.0
2008-10-07 11:45:00,14.99,15.08,14.99,15.07,113600.0,12.0527,12.1251,12.0527,12.117,113600.0
2008-10-07 11:50:00,15.07,15.11,15.04,15.11,174400.0,12.117,12.1492,12.0929,12.1492,174400.0
2008-10-07 11:55:00,15.1,15.11,15.05,15.07,200000.0,12.1411,12.1492,12.1009,12.117,200000.0
2008-10-07 12:00:00,15.08,15.08,15.01,15.03,171600.0,12.1251,12.1251,12.0688,12.0849,171600.0
2008-10-07 12:05:00,15.03,15.05,14.99,15.02,93600.0,12.0849,12.1009,12.0527,12.0768,93600.0
2008-10-07 12:10:00,15.02,15.07,15.01,15.03,70000.0,12.0768,12.117,12.0688,12.0849,70000.0
2008-10-07 12:15:00,15.03,15.06,15.01,15.05,62800.0,12.0849,12.109,12.0688,12.1009,62800.0
2008-10-07 12:20:00,15.06,15.06,14.99,15.0,68400.0,12.109,12.109,12.0527,12.0607,68400.0
2008-10-07 12:25:00,14.99,15.0,14.91,14.96,102400.0,12.0527,12.0607,11.9884,12.0286,102400.0
2008-10-07 12:30:00,14.96,14.97,14.9,14.9,103600.0,12.0286,12.0366,11.9803,11.9803,103600.0
2008-10-07 12:35:00,14.9,14.92,14.88,14.91,94000.0,11.9803,11.9964,11.9643,11.9884,94000.0
2008-10-07 12:40:00,14.91,14.93,14.9,14.93,106400.0,11.9884,12.0045,11.9803,12.0045,106400.0
2008-10-07 12:45:00,14.92,14.94,14.83,14.86,166800.0,11.9964,12.0125,11.9241,11.9482,166800.0
2008-10-07 12:50:00,14.86,14.86,14.82,14.86,78400.0,11.9482,11.9482,11.916,11.9482,78400.0
2008-10-07 12:55:00,14.85,14.94,14.84,14.92,129200.0,11.9401,12.0125,11.9321,11.9964,129200.0
2008-10-07 13:00:00,14.94,15.05,14.92,15.01,312000.0,12.0125,12.1009,11.9964,12.0688,312000.0
2008-10-07 13:05:00,15.01,15.08,14.99,15.06,144000.0,12.0688,12.1251,12.0527,12.109,144000.0
2008-10-07 13:10:00,15.06,15.1,14.99,15.0,151600.0,12.109,12.1411,12.0527,12.0607,151600.0
2008-10-07 13:15:00,15.0,15.01,14.94,14.99,158000.0,12.0607,12.0688,12.0125,12.0527,158000.0
2008-10-07 13:20:00,14.98,15.01,14.86,14.92,125200.0,12.0447,12.0688,11.9482,11.9964,125200.0
2008-10-07 13:25:00,14.92,14.92,14.8,14.82,160800.0,11.9964,11.9964,11.8999,11.916,160800.0
2008-10-07 13:30:00,14.82,14.88,14.81,14.82,112000.0,11.916,11.9643,11.908,11.916,112000.0
2008-10-07 13:35:00,14.84,14.89,14.8,14.84,203600.0,11.9321,11.9723,11.8999,11.9321,203600.0
2008-10-07 13:40:00,14.85,14.85,14.72,14.73,181600.0,11.9401,11.9401,11.8356,11.8436,181600.0
2008-10-07 13:45:00,14.71,14.76,14.69,14.72,166000.0,11.8276,11.8678,11.8115,11.8356,166000.0
2008-10-07 13:50:00,14.72,14.76,14.67,14.75,275200.0,11.8356,11.8678,11.7954,11.8597,275200.0
2008-10-07 13:55:00,14.73,14.78,14.69,14.71,251200.0,11.8436,11.8838,11.8115,11.8276,251200.0
2008-10-07 14:00:00,14.7,14.76,14.69,14.73,138000.0,11.8195,11.8678,11.8115,11.8436,138000.0
2008-10-07 14:05:00,14.72,14.76,14.7,14.74,135200.0,11.8356,11.8678,11.8195,11.8517,135200.0
2008-10-07 14:10:00,14.74,14.74,14.59,14.69,302000.0,11.8517,11.8517,11.7311,11.8115,302000.0
2008-10-07 14:15:00,14.7,14.79,14.65,14.77,455200.0,11.8195,11.8919,11.7793,11.8758,455200.0
2008-10-07 14:20:00,14.77,14.84,14.74,14.77,203600.0,11.8758,11.9321,11.8517,11.8758,203600.0
2008-10-07 14:25:00,14.78,14.8,14.73,14.79,151200.0,11.8838,11.8999,11.8436,11.8919,151200.0
2008-10-07 14:30:00,14.8,14.91,14.79,14.81,154000.0,11.8999,11.9884,11.8919,11.908,154000.0
2008-10-07 14:35:00,14.81,14.85,14.74,14.81,146000.0,11.908,11.9401,11.8517,11.908,146000.0
2008-10-07 14:40:00,14.81,14.86,14.7,14.74,202000.0,11.908,11.9482,11.8195,11.8517,202000.0
2008-10-07 14:45:00,14.74,14.83,14.67,14.78,187200.0,11.8517,11.9241,11.7954,11.8838,187200.0
2008-10-07 14:50:00,14.78,14.78,14.7,14.72,102800.0,11.8838,11.8838,11.8195,11.8356,102800.0
2008-10-07 14:55:00,14.7,14.72,14.66,14.67,153200.0,11.8195,11.8356,11.7874,11.7954,153200.0
2008-10-07 15:00:00,14.68,14.69,14.65,14.67,161200.0,11.8034,11.8115,11.7793,11.7954,161200.0
2008-10-07 15:05:00,14.67,14.72,14.61,14.7,217200.0,11.7954,11.8356,11.7472,11.8195,217200.0
2008-10-07 15:10:00,14.71,14.8,14.7,14.71,190800.0,11.8276,11.8999,11.8195,11.8276,190800.0
2008-10-07 15:15:00,14.71,14.74,14.59,14.62,226800.0,11.8276,11.8517,11.7311,11.7552,226800.0
2008-10-07 15:20:00,14.61,14.64,14.53,14.54,208000.0,11.7472,11.7713,11.6828,11.6909,208000.0
2008-10-07 15:25:00,14.54,14.71,14.53,14.71,396800.0,11.6909,11.8276,11.6828,11.8276,396800.0
2008-10-07 15:30:00,14.72,14.74,14.61,14.68,556000.0,11.8356,11.8517,11.7472,11.8034,556000.0
2008-10-07 15:35:00,14.68,14.7,14.62,14.62,277200.0,11.8034,11.8195,11.7552,11.7552,277200.0
2008-10-07 15:40:00,14.62,14.7,14.6,14.61,432000.0,11.7552,11.8195,11.7391,11.7472,432000.0
2008-10-07 15:45:00,14.61,14.63,14.54,14.56,540800.0,11.7472,11.7632,11.6909,11.707,540800.0
2008-10-07 15:50:00,14.56,14.58,14.51,14.54,541200.0,11.707,11.723,11.6668,11.6909,541200.0
2008-10-07 15:55:00,14.55,14.6,14.47,14.49,690400.0,11.6989,11.7391,11.6346,11.6507,690400.0
2008-10-08 09:30:00,14.26,14.4,14.11,14.2,524000.0,11.4657,11.5783,11.3451,11.4175,524000.0
2008-10-08 09:35:00,14.17,14.46,14.12,14.44,362800.0,11.3934,11.6266,11.3532,11.6105,362800.0
2008-10-08 09:40:00,14.44,14.54,14.34,14.47,489200.0,11.6105,11.6909,11.5301,11.6346,489200.0
2008-10-08 09:45:00,14.49,14.5,14.37,14.47,299600.0,11.6507,11.6587,11.5542,11.6346,299600.0
2008-10-08 09:50:00,14.49,14.72,14.45,14.53,431200.0,11.6507,11.8356,11.6185,11.6828,431200.0
2008-10-08 09:55:00,14.54,14.55,14.46,14.5,362400.0,11.6909,11.6989,11.6266,11.6587,362400.0
2008-10-08 10:00:00,14.49,14.59,14.45,14.47,621600.0,11.6507,11.7311,11.6185,11.6346,621600.0
2008-10-08 10:05:00,14.47,14.52,14.45,14.46,497200.0,11.6346,11.6748,11.6185,11.6266,497200.0
2008-10-08 10:10:00,14.45,14.56,14.45,14.51,370400.0,11.6185,11.707,11.6185,11.6668,370400.0
2008-10-08 10:15:00,14.51,14.53,14.4,14.42,744400.0,11.6668,11.6828,11.5783,11.5944,744400.0
2008-10-08 10:20:00,14.43,14.43,14.24,14.38,548000.0,11.6024,11.6024,11.4497,11.5622,548000.0
2008-10-08 10:25:00,14.38,14.39,14.16,14.22,455600.0,11.5622,11.5703,11.3853,11.4336,455600.0
2008-10-08 10:30:00,14.22,14.26,14.11,14.17,689200.0,11.4336,11.4657,11.3451,11.3934,689200.0
2008-10-08 10:35:00,14.17,14.2,14.06,14.06,410800.0,11.3934,11.4175,11.3049,11.3049,410800.0
2008-10-08 10:40:00,14.06,14.12,14.01,14.01,390400.0,11.3049,11.3532,11.2647,11.2647,390400.0
2008-10-08 10:45:00,14.02,14.02,13.79,13.82,612000.0,11.2728,11.2728,11.0878,11.112,612000.0
2008-10-08 10:50:00,13.82,13.9,13.79,13.86,488800.0,11.112,11.1763,11.0878,11.1441,488800.0
2008-10-08 10:55:00,13.88,14.0,13.84,13.95,335600.0,11.1602,11.2567,11.128,11.2165,335600.0
2008-10-08 11:00:00,13.94,13.95,13.8,13.93,336800.0,11.2084,11.2165,11.0959,11.2004,336800.0
2008-10-08 11:05:00,13.94,13.97,13.87,13.92,222400.0,11.2084,11.2326,11.1522,11.1924,222400.0
2008-10-08 11:10:00,13.92,13.93,13.87,13.92,309600.0,11.1924,11.2004,11.1522,11.1924,309600.0
2008-10-08 11:15:00,13.92,14.01,13.92,14.01,224400.0,11.1924,11.2647,11.1924,11.2647,224400.0
2008-10-08 11:20:00,14.0,14.11,14.0,14.1,222800.0,11.2567,11.3451,11.2567,11.3371,222800.0
2008-10-08 11:25:00,14.1,14.18,14.1,14.11,432400.0,11.3371,11.4014,11.3371,11.3451,432400.0
2008-10-08 11:30:00,14.11,14.12,14.06,14.1,234400.0,11.3451,11.3532,11.3049,11.3371,234400.0
2008-10-08 11:35:00,14.09,14.09,13.99,14.01,281200.0,11.3291,11.3291,11.2486,11.2647,281200.0
2008-10-08 11:40:00,14.0,14.01,13.92,13.93,292000.0,11.2567,11.2647,11.1924,11.2004,292000.0
2008-10-08 11:45:00,13.93,14.0,13.88,14.0,283600.0,11.2004,11.2567,11.1602,11.2567,283600.0
2008-10-08 11:50:00,14.0,14.01,13.96,13.99,223200.0,11.2567,11.2647,11.2245,11.2486,223200.0
2008-10-08 11:55:00,14.0,14.01,13.91,13.99,353200.0,11.2567,11.2647,11.1843,11.2486,353200.0
2008-10-08 12:00:00,13.99,13.99,13.89,13.91,186000.0,11.2486,11.2486,11.1682,11.1843,186000.0
2008-10-08 12:05:00,13.9,13.9,13.82,13.86,282800.0,11.1763,11.1763,11.112,11.1441,282800.0
2008-10-08 12:10:00,13.87,13.93,13.84,13.92,244800.0,11.1522,11.2004,11.128,11.1924,244800.0
2008-10-08 12:15:00,13.92,14.02,13.9,13.95,399200.0,11.1924,11.2728,11.1763,11.2165,399200.0
2008-10-08 12:20:00,13.97,13.98,13.86,13.87,298400.0,11.2326,11.2406,11.1441,11.1522,298400.0
2008-10-08 12:25:00,13.87,13.89,13.81,13.84,348000.0,11.1522,11.1682,11.1039,11.128,348000.0
2008-10-08 12:30:00,13.83,13.89,13.81,13.86,272000.0,11.12,11.1682,11.1039,11.1441,272000.0
2008-10-08 12:35:00,13.86,13.92,13.83,13.88,467200.0,11.1441,11.1924,11.12,11.1602,467200.0
2008-10-08 12:40:00,13.88,13.97,13.87,13.9,177600.0,11.1602,11.2326,11.1522,11.1763,177600.0
2008-10-08 12:45:00,13.9,13.9,13.81,13.84,129200.0,11.1763,11.1763,11.1039,11.128,129200.0
2008-10-08 12:50:00,13.84,13.93,13.83,13.92,108800.0,11.128,11.2004,11.12,11.1924,108800.0
2008-10-08 12:55:00,13.92,13.92,13.86,13.88,272400.0,11.1924,11.1924,11.1441,11.1602,272400.0
2008-10-08 13:00:00,13.87,13.98,13.87,13.98,507200.0,11.1522,11.2406,11.1522,11.2406,507200.0
2008-10-08 13:05:00,13.98,14.01,13.94,14.01,319600.0,11.2406,11.2647,11.2084,11.2647,319600.0
2008-10-08 13:10:00,14.01,14.06,13.95,13.99,324000.0,11.2647,11.3049,11.2165,11.2486,324000.0
2008-10-08 13:15:00,13.99,14.03,13.96,13.98,226000.0,11.2486,11.2808,11.2245,11.2406,226000.0
2008-10-08 13:20:00,13.99,14.03,13.96,13.97,191200.0,11.2486,11.2808,11.2245,11.2326,191200.0
2008-10-08 13:25:00,13.97,13.98,13.91,13.91,267600.0,11.2326,11.2406,11.1843,11.1843,267600.0
2008-10-08 13:30:00,13.91,13.95,13.88,13.95,191600.0,11.1843,11.2165,11.1602,11.2165,191600.0
2008-10-08 13:35:00,13.94,13.97,13.92,13.93,397600.0,11.2084,11.2326,11.1924,11.2004,397600.0
2008-10-08 13:40:00,13.92,14.01,13.91,13.99,287600.0,11.1924,11.2647,11.1843,11.2486,287600.0
2008-10-08 13:45:00,13.98,14.01,13.96,13.99,172000.0,11.2406,11.2647,11.2245,11.2486,172000.0
2008-10-08 13:50:00,14.0,14.08,13.99,14.02,631200.0,11.2567,11.321,11.2486,11.2728,631200.0
2008-10-08 13:55:00,14.01,14.04,14.01,14.01,664000.0,11.2647,11.2889,11.2647,11.2647,664000.0
2008-10-08 14:00:00,14.01,14.08,13.99,14.07,350400.0,11.2647,11.321,11.2486,11.313,350400.0
2008-10-08 14:05:00,14.08,14.1,14.05,14.08,307200.0,11.321,11.3371,11.2969,11.321,307200.0
2008-10-08 14:10:00,14.08,14.08,13.92,13.93,796000.0,11.321,11.321,11.1924,11.2004,796000.0
2008-10-08 14:15:00,13.93,13.97,13.92,13.94,327600.0,11.2004,11.2326,11.1924,11.2084,327600.0
2008-10-08 14:20:00,13.95,14.02,13.94,14.01,476800.0,11.2165,11.2728,11.2084,11.2647,476800.0
2008-10-08 14:25:00,14.02,14.05,13.97,13.99,335200.0,11.2728,11.2969,11.2326,11.2486,335200.0
2008-10-08 14:30:00,13.99,14.04,13.97,13.97,420800.0,11.2486,11.2889,11.2326,11.2326,420800.0
2008-10-08 14:35:00,13.97,14.01,13.95,13.97,588400.0,11.2326,11.2647,11.2165,11.2326,588400.0
2008-10-08 14:40:00,13.97,14.0,13.95,13.97,784800.0,11.2326,11.2567,11.2165,11.2326,784800.0
2008-10-08 14:45:00,13.97,13.99,13.96,13.98,870800.0,11.2326,11.2486,11.2245,11.2406,870800.0
2008-10-08 14:50:00,13.98,14.0,13.95,14.0,918000.0,11.2406,11.2567,11.2165,11.2567,918000.0
2008-10-08 14:55:00,14.0,14.01,13.95,13.96,596000.0,11.2567,11.2647,11.2165,11.2245,596000.0
2008-10-08 15:00:00,13.96,14.06,13.95,14.04,772000.0,11.2245,11.3049,11.2165,11.2889,772000.0
2008-10-08 15:05:00,14.04,14.08,13.99,14.04,531200.0,11.2889,11.321,11.2486,11.2889,531200.0
2008-10-08 15:10:00,14.04,14.08,14.01,14.04,521600.0,11.2889,11.321,11.2647,11.2889,521600.0
2008-10-08 15:15:00,14.04,14.13,14.0,14.13,947200.0,11.2889,11.3612,11.2567,11.3612,947200.0
2008-10-08 15:20:00,14.13,14.14,14.03,14.08,592400.0,11.3612,11.3693,11.2808,11.321,592400.0
2008-10-08 15:25:00,14.08,14.09,13.97,14.0,753200.0,11.321,11.3291,11.2326,11.2567,753200.0
2008-10-08 15:30:00,14.01,14.06,14.0,14.01,976000.0,11.2647,11.3049,11.2567,11.2647,976000.0
2008-10-08 15:35:00,14.0,14.08,13.97,14.02,804400.0,11.2567,11.321,11.2326,11.2728,804400.0
2008-10-08 15:40:00,14.02,14.14,13.99,14.12,1040800.0,11.2728,11.3693,11.2486,11.3532,1040800.0
2008-10-08 15:45:00,14.13,14.15,14.05,14.08,741200.0,11.3612,11.3773,11.2969,11.321,741200.0
2008-10-08 15:50:00,14.08,14.08,13.92,13.97,802000.0,11.321,11.321,11.1924,11.2326,802000.0
2008-10-08 15:55:00,13.96,14.01,13.89,13.93,1082400.0,11.2245,11.2647,11.1682,11.2004,1082400.0
2008-10-09 09:30:00,14.22,14.22,13.88,13.92,446000.0,11.4336,11.4336,11.1602,11.1924,446000.0
2008-10-09 09:35:00,13.92,14.0,13.78,13.86,355600.0,11.1924,11.2567,11.0798,11.1441,355600.0
2008-10-09 09:40:00,13.84,14.12,13.83,14.09,303200.0,11.128,11.3532,11.12,11.3291,303200.0
2008-10-09 09:45:00,14.09,14.13,13.96,14.06,271600.0,11.3291,11.3612,11.2245,11.3049,271600.0
2008-10-09 09:50:00,14.06,14.15,14.06,14.11,166800.0,11.3049,11.3773,11.3049,11.3451,166800.0
2008-10-09 09:55:00,14.11,14.12,14.01,14.07,274400.0,11.3451,11.3532,11.2647,11.313,274400.0
2008-10-09 10:00:00,14.07,14.1,13.96,14.02,252400.0,11.313,11.3371,11.2245,11.2728,252400.0
2008-10-09 10:05:00,14.02,14.17,14.02,14.09,220800.0,11.2728,11.3934,11.2728,11.3291,220800.0
2008-10-09 10:10:00,14.09,14.09,13.95,13.96,580000.0,11.3291,11.3291,11.2165,11.2245,580000.0
2008-10-09 10:15:00,13.96,14.02,13.94,13.94,205600.0,11.2245,11.2728,11.2084,11.2084,205600.0
2008-10-09 10:20:00,13.94,13.98,13.93,13.93,195200.0,11.2084,11.2406,11.2004,11.2004,195200.0
2008-10-09 10:25:00,13.94,13.97,13.9,13.94,214800.0,11.2084,11.2326,11.1763,11.2084,214800.0
2008-10-09 10:30:00,13.94,14.06,13.94,14.03,268000.0,11.2084,11.3049,11.2084,11.2808,268000.0
2008-10-09 10:35:00,14.03,14.1,14.01,14.04,224800.0,11.2808,11.3371,11.2647,11.2889,224800.0
2008-10-09 10:40:00,14.05,14.11,14.03,14.07,414800.0,11.2969,11.3451,11.2808,11.313,414800.0
2008-10-09 10:45:00,14.07,14.17,14.02,14.14,306000.0,11.313,11.3934,11.2728,11.3693,306000.0
2008-10-09 10:50:00,14.15,14.15,14.02,14.04,222000.0,11.3773,11.3773,11.2728,11.2889,222000.0
2008-10-09 10:55:00,14.04,14.09,14.02,14.06,219600.0,11.2889,11.3291,11.2728,11.3049,219600.0
2008-10-09 11:00:00,14.05,14.09,14.02,14.06,338000.0,11.2969,11.3291,11.2728,11.3049,338000.0
2008-10-09 11:05:00,14.05,14.05,13.97,14.02,258000.0,11.2969,11.2969,11.2326,11.2728,258000.0
2008-10-09 11:10:00,14.01,14.05,13.99,14.03,337600.0,11.2647,11.2969,11.2486,11.2808,337600.0
2008-10-09 11:15:00,14.04,14.1,14.01,14.07,366400.0,11.2889,11.3371,11.2647,11.313,366400.0
2008-10-09 11:20:00,14.07,14.12,13.97,14.02,575200.0,11.313,11.3532,11.2326,11.2728,575200.0
2008-10-09 11:25:00,14.03,14.11,14.03,14.1,283600.0,11.2808,11.3451,11.2808,11.3371,283600.0
2008-10-09 11:30:00,14.11,14.13,14.07,14.08,224800.0,11.3451,11.3612,11.313,11.321,224800.0
2008-10-09 11:35:00,14.08,14.2,14.08,14.12,182800.0,11.321,11.4175,11.321,11.3532,182800.0
2008-10-09 11:40:00,14.13,14.18,14.09,14.15,204800.0,11.3612,11.4014,11.3291,11.3773,204800.0
2008-10-09 11:45:00,14.15,14.24,14.15,14.18,197600.0,11.3773,11.4497,11.3773,11.4014,197600.0
2008-10-09 11:50:00,14.17,14.19,14.12,14.16,242800.0,11.3934,11.4095,11.3532,11.3853,242800.0
2008-10-09 11:55:00,14.17,14.19,14.1,14.11,255600.0,11.3934,11.4095,11.3371,11.3451,255600.0
2008-10-09 12:00:00,14.11,14.17,14.03,14.09,359200.0,11.3451,11.3934,11.2808,11.3291,359200.0
2008-10-09 12:05:00,14.08,14.11,14.05,14.06,547200.0,11.321,11.3451,11.2969,11.3049,547200.0
2008-10-09 12:10:00,14.07,14.09,14.02,14.04,381200.0,11.313,11.3291,11.2728,11.2889,381200.0
2008-10-09 12:15:00,14.04,14.09,14.02,14.05,567600.0,11.2889,11.3291,11.2728,11.2969,567600.0
2008-10-09 12:20:00,14.05,14.09,14.01,14.05,123600.0,11.2969,11.3291,11.2647,11.2969,123600.0
2008-10-09 12:25:00,14.05,14.05,13.97,13.98,105600.0,11.2969,11.2969,11.2326,11.2406,105600.0
2008-10-09 12:30:00,13.99,14.01,13.97,14.0,70400.0,11.2486,11.2647,11.2326,11.2567,70400.0
2008-10-09 12:35:00,14.0,14.05,14.0,14.03,87200.0,11.2567,11.2969,11.2567,11.2808,87200.0
2008-10-09 12:40:00,14.03,14.04,13.95,13.99,116400.0,11.2808,11.2889,11.2165,11.2486,116400.0
2008-10-09 12:45:00,13.99,14.02,13.94,13.96,343200.0,11.2486,11.2728,11.2084,11.2245,343200.0
2008-10-09 12:50:00,13.97,14.01,13.96,14.0,100800.0,11.2326,11.2647,11.2245,11.2567,100800.0
2008-10-09 12:55:00,14.0,14.02,13.96,14.0,134800.0,11.2567,11.2728,11.2245,11.2567,134800.0
2008-10-09 13:00:00,13.99,14.03,13.99,14.01,145200.0,11.2486,11.2808,11.2486,11.2647,145200.0
2008-10-09 13:05:00,14.01,14.04,13.97,14.0,154800.0,11.2647,11.2889,11.2326,11.2567,154800.0
2008-10-09 13:10:00,14.01,14.1,14.0,14.08,189200.0,11.2647,11.3371,11.2567,11.321,189200.0
2008-10-09 13:15:00,14.08,14.11,14.04,14.05,71600.0,11.321,11.3451,11.2889,11.2969,71600.0
2008-10-09 13:20:00,14.06,14.06,13.99,14.02,101600.0,11.3049,11.3049,11.2486,11.2728,101600.0
2008-10-09 13:25:00,14.02,14.2,13.99,14.16,422800.0,11.2728,11.4175,11.2486,11.3853,422800.0
2008-10-09 13:30:00,14.16,14.18,14.08,14.11,287200.0,11.3853,11.4014,11.321,11.3451,287200.0
2008-10-09 13:35:00,14.11,14.14,14.02,14.07,160800.0,11.3451,11.3693,11.2728,11.313,160800.0
2008-10-09 13:40:00,14.07,14.1,14.0,14.03,124800.0,11.313,11.3371,11.2567,11.2808,124800.0
2008-10-09 13:45:00,14.03,14.05,14.0,14.01,114000.0,11.2808,11.2969,11.2567,11.2647,114000.0
2008-10-09 13:50:00,14.01,14.04,13.98,14.02,112000.0,11.2647,11.2889,11.2406,11.2728,112000.0
2008-10-09 13:55:00,14.01,14.07,14.01,14.04,178800.0,11.2647,11.313,11.2647,11.2889,178800.0
2008-10-09 14:00:00,14.05,14.11,14.05,14.08,143600.0,11.2969,11.3451,11.2969,11.321,143600.0
2008-10-09 14:05:00,14.08,14.08,14.02,14.07,115600.0,11.321,11.321,11.2728,11.313,115600.0
2008-10-09 14:10:00,14.06,14.06,13.97,13.99,102000.0,11.3049,11.3049,11.2326,11.2486,102000.0
2008-10-09 14:15:00,13.99,14.04,13.93,13.94,152000.0,11.2486,11.2889,11.2004,11.2084,152000.0
2008-10-09 14:20:00,13.94,13.94,13.87,13.93,196400.0,11.2084,11.2084,11.1522,11.2004,196400.0
2008-10-09 14:25:00,13.93,13.93,13.86,13.88,184400.0,11.2004,11.2004,11.1441,11.1602,184400.0
2008-10-09 14:30:00,13.88,13.91,13.83,13.83,163600.0,11.1602,11.1843,11.12,11.12,163600.0
2008-10-09 14:35:00,13.83,13.87,13.83,13.86,281200.0,11.12,11.1522,11.12,11.1441,281200.0
2008-10-09 14:40:00,13.86,13.88,13.85,13.87,295600.0,11.1441,11.1602,11.1361,11.1522,295600.0
2008-10-09 14:45:00,13.86,13.89,13.85,13.88,355200.0,11.1441,11.1682,11.1361,11.1602,355200.0
2008-10-09 14:50:00,13.88,13.91,13.83,13.88,413600.0,11.1602,11.1843,11.12,11.1602,413600.0
2008-10-09 14:55:00,13.88,13.92,13.88,13.88,241600.0,11.1602,11.1924,11.1602,11.1602,241600.0
2008-10-09 15:00:00,13.88,13.9,13.78,13.81,676800.0,11.1602,11.1763,11.0798,11.1039,676800.0
2008-10-09 15:05:00,13.82,13.86,13.78,13.81,368000.0,11.112,11.1441,11.0798,11.1039,368000.0
2008-10-09 15:10:00,13.81,13.81,13.65,13.67,217200.0,11.1039,11.1039,10.9753,10.9914,217200.0
2008-10-09 15:15:00,13.68,13.75,13.6,13.61,373600.0,10.9994,11.0557,10.9351,10.9431,373600.0
2008-10-09 15:20:00,13.6,13.64,13.54,13.62,310800.0,10.9351,10.9672,10.8868,10.9512,310800.0
2008-10-09 15:25:00,13.61,13.63,13.46,13.47,459200.0,10.9431,10.9592,10.8225,10.8305,459200.0
2008-10-09 15:30:00,13.49,13.57,13.46,13.55,427600.0,10.8466,10.9109,10.8225,10.8949,427600.0
2008-10-09 15:35:00,13.55,13.55,13.47,13.5,318400.0,10.8949,10.8949,10.8305,10.8547,318400.0
2008-10-09 15:40:00,13.5,13.53,13.33,13.36,512800.0,10.8547,10.8788,10.718,10.7421,512800.0
2008-10-09 15:45:00,13.35,13.4,13.22,13.31,894000.0,10.7341,10.7743,10.6295,10.7019,894000.0
2008-10-09 15:50:00,13.32,13.47,13.31,13.45,858800.0,10.7099,10.8305,10.7019,10.8145,858800.0
2008-10-09 15:55:00,13.45,13.55,13.37,13.38,792800.0,10.8145,10.8949,10.7501,10.7582,792800.0
2008-10-10 09:30:00,12.59,12.83,12.31,12.52,823600.0,10.123,10.316,9.8978,10.0667,823600.0
2008-10-10 09:35:00,12.5,12.55,12.26,12.31,894400.0,10.0506,10.0908,9.8576,9.8978,894400.0
2008-10-10 09:40:00,12.31,12.7,12.3,12.61,1321200.0,9.8978,10.2114,9.8898,10.1391,1321200.0
2008-10-10 09:45:00,12.68,13.0,12.54,12.65,903600.0,10.1953,10.4526,10.0828,10.1712,903600.0
2008-10-10 09:50:00,12.64,12.66,12.26,12.66,620000.0,10.1632,10.1793,9.8576,10.1793,620000.0
2008-10-10 09:55:00,12.66,12.77,12.37,12.49,474000.0,10.1793,10.2677,9.9461,10.0426,474000.0
2008-10-10 10:00:00,12.47,12.6,12.41,12.57,536800.0,10.0265,10.131,9.9783,10.1069,536800.0
2008-10-10 10:05:00,12.58,12.88,12.58,12.8,610800.0,10.1149,10.3562,10.1149,10.2918,610800.0
2008-10-10 10:10:00,12.8,12.87,12.74,12.77,691200.0,10.2918,10.3481,10.2436,10.2677,691200.0
2008-10-10 10:15:00,12.79,12.87,12.74,12.79,593600.0,10.2838,10.3481,10.2436,10.2838,593600.0
2008-10-10 10:20:00,12.79,12.88,12.75,12.81,910000.0,10.2838,10.3562,10.2516,10.2999,910000.0
2008-10-10 10:25:00,12.8,12.97,12.78,12.88,447600.0,10.2918,10.4285,10.2757,10.3562,447600.0
2008-10-10 10:30:00,12.89,12.95,12.77,12.79,580000.0,10.3642,10.4124,10.2677,10.2838,580000.0
2008-10-10 10:35:00,12.79,12.93,12.79,12.85,367200.0,10.2838,10.3964,10.2838,10.332,367200.0
2008-10-10 10:40:00,12.83,12.86,12.79,12.84,361200.0,10.316,10.3401,10.2838,10.324,361200.0
2008-10-10 10:45:00,12.85,12.95,12.79,12.95,369600.0,10.332,10.4124,10.2838,10.4124,369600.0
2008-10-10 10:50:00,12.95,12.99,12.79,12.86,308800.0,10.4124,10.4446,10.2838,10.3401,308800.0
2008-10-10 10:55:00,12.86,12.86,12.74,12.78,330400.0,10.3401,10.3401,10.2436,10.2757,330400.0
2008-10-10 11:00:00,12.78,12.89,12.74,12.77,271600.0,10.2757,10.3642,10.2436,10.2677,271600.0
2008-10-10 11:05:00,12.77,12.8,12.68,12.75,434000.0,10.2677,10.2918,10.1953,10.2516,434000.0
2008-10-10 11:10:00,12.75,12.75,12.51,12.72,413200.0,10.2516,10.2516,10.0587,10.2275,413200.0
2008-10-10 11:15:00,12.72,12.79,12.67,12.68,223200.0,10.2275,10.2838,10.1873,10.1953,223200.0
2008-10-10 11:20:00,12.68,12.73,12.61,12.66,241600.0,10.1953,10.2355,10.1391,10.1793,241600.0
2008-10-10 11:25:00,12.67,12.73,12.65,12.73,171200.0,10.1873,10.2355,10.1712,10.2355,171200.0
2008-10-10 11:30:00,12.74,12.76,12.62,12.63,412000.0,10.2436,10.2597,10.1471,10.1551,412000.0
2008-10-10 11:35:00,12.63,12.72,12.63,12.69,130800.0,10.1551,10.2275,10.1551,10.2034,130800.0
2008-10-10 11:40:00,12.68,12.71,12.58,12.61,212000.0,10.1953,10.2195,10.1149,10.1391,212000.0
2008-10-10 11:45:00,12.61,12.69,12.6,12.63,223200.0,10.1391,10.2034,10.131,10.1551,223200.0
2008-10-10 11:50:00,12.63,12.64,12.45,12.46,396800.0,10.1551,10.1632,10.0104,10.0185,396800.0
2008-10-10 11:55:00,12.46,12.49,12.38,12.47,504800.0,10.0185,10.0426,9.9541,10.0265,504800.0
2008-10-10 12:00:00,12.47,12.6,12.43,12.59,370800.0,10.0265,10.131,9.9943,10.123,370800.0
2008-10-10 12:05:00,12.6,12.63,12.54,12.58,180800.0,10.131,10.1551,10.0828,10.1149,180800.0
2008-10-10 12:10:00,12.6,12.65,12.58,12.63,244400.0,10.131,10.1712,10.1149,10.1551,244400.0
2008-10-10 12:15:00,12.6,12.76,12.6,12.64,350400.0,10.131,10.2597,10.131,10.1632,350400.0
2008-10-10 12:20:00,12.65,12.74,12.61,12.66,209200.0,10.1712,10.2436,10.1391,10.1793,209200.0
2008-10-10 12:25:00,12.67,12.72,12.57,12.58,196000.0,10.1873,10.2275,10.1069,10.1149,196000.0
2008-10-10 12:30:00,12.57,12.63,12.54,12.59,169600.0,10.1069,10.1551,10.0828,10.123,169600.0
2008-10-10 12:35:00,12.6,12.62,12.52,12.57,206800.0,10.131,10.1471,10.0667,10.1069,206800.0
2008-10-10 12:40:00,12.57,12.8,12.56,12.76,358000.0,10.1069,10.2918,10.0989,10.2597,358000.0
2008-10-10 12:45:00,12.77,12.78,12.67,12.67,192000.0,10.2677,10.2757,10.1873,10.1873,192000.0
2008-10-10 12:50:00,12.67,12.72,12.59,12.62,228800.0,10.1873,10.2275,10.123,10.1471,228800.0
2008-10-10 12:55:00,12.62,12.65,12.56,12.64,134400.0,10.1471,10.1712,10.0989,10.1632,134400.0
2008-10-10 13:00:00,12.64,12.66,12.55,12.58,118000.0,10.1632,10.1793,10.0908,10.1149,118000.0
2008-10-10 13:05:00,12.57,12.61,12.53,12.56,159200.0,10.1069,10.1391,10.0747,10.0989,159200.0
2008-10-10 13:10:00,12.55,12.56,12.47,12.51,364000.0,10.0908,10.0989,10.0265,10.0587,364000.0
2008-10-10 13:15:00,12.51,12.53,12.46,12.47,119600.0,10.0587,10.0747,10.0185,10.0265,119600.0
2008-10-10 13:20:00,12.47,12.53,12.44,12.49,212000.0,10.0265,10.0747,10.0024,10.0426,212000.0
2008-10-10 13:25:00,12.5,12.52,12.47,12.51,139600.0,10.0506,10.0667,10.0265,10.0587,139600.0
2008-10-10 13:30:00,12.51,12.53,12.44,12.47,140400.0,10.0587,10.0747,10.0024,10.0265,140400.0
2008-10-10 13:35:00,12.47,12.51,12.4,12.49,212800.0,10.0265,10.0587,9.9702,10.0426,212800.0
2008-10-10 13:40:00,12.49,12.49,12.33,12.34,354400.0,10.0426,10.0426,9.9139,9.922,354400.0
2008-10-10 13:45:00,12.35,12.43,12.28,12.28,382800.0,9.93,9.9943,9.8737,9.8737,382800.0
2008-10-10 13:50:00,12.29,12.41,12.28,12.31,312400.0,9.8818,9.9783,9.8737,9.8978,312400.0
2008-10-10 13:55:00,12.32,12.46,12.31,12.45,306400.0,9.9059,10.0185,9.8978,10.0104,306400.0
2008-10-10 14:00:00,12.46,12.52,12.33,12.52,204000.0,10.0185,10.0667,9.9139,10.0667,204000.0
2008-10-10 14:05:00,12.52,12.67,12.51,12.66,326000.0,10.0667,10.1873,10.0587,10.1793,326000.0
2008-10-10 14:10:00,12.65,12.74,12.55,12.63,391600.0,10.1712,10.2436,10.0908,10.1551,391600.0
2008-10-10 14:15:00,12.64,12.7,12.51,12.56,221200.0,10.1632,10.2114,10.0587,10.0989,221200.0
2008-10-10 14:20:00,12.56,12.72,12.54,12.54,263200.0,10.0989,10.2275,10.0828,10.0828,263200.0
2008-10-10 14:25:00,12.55,12.61,12.41,12.43,261600.0,10.0908,10.1391,9.9783,9.9943,261600.0
2008-10-10 14:30:00,12.43,12.61,12.43,12.55,387600.0,9.9943,10.1391,9.9943,10.0908,387600.0
2008-10-10 14:35:00,12.55,12.63,12.47,12.63,362400.0,10.0908,10.1551,10.0265,10.1551,362400.0
2008-10-10 14:40:00,12.63,12.64,12.56,12.58,190400.0,10.1551,10.1632,10.0989,10.1149,190400.0
2008-10-10 14:45:00,12.58,12.72,12.56,12.69,244400.0,10.1149,10.2275,10.0989,10.2034,244400.0
2008-10-10 14:50:00,12.68,12.71,12.57,12.57,193200.0,10.1953,10.2195,10.1069,10.1069,193200.0
2008-10-10 14:55:00,12.57,12.63,12.54,12.61,336400.0,10.1069,10.1551,10.0828,10.1391,336400.0
2008-10-10 15:00:00,12.6,12.7,12.55,12.63,333600.0,10.131,10.2114,10.0908,10.1551,333600.0
2008-10-10 15:05:00,12.63,12.76,12.55,12.7,290000.0,10.1551,10.2597,10.0908,10.2114,290000.0
2008-10-10 15:10:00,12.68,12.96,12.67,12.83,568800.0,10.1953,10.4205,10.1873,10.316,568800.0
2008-10-10 15:15:00,12.83,13.05,12.78,13.02,585600.0,10.316,10.4928,10.2757,10.4687,585600.0
2008-10-10 15:20:00,13.02,13.29,12.97,13.29,981200.0,10.4687,10.6858,10.4285,10.6858,981200.0
2008-10-10 15:25:00,13.3,13.74,13.26,13.7,1204000.0,10.6939,11.0476,10.6617,11.0155,1204000.0
2008-10-10 15:30:00,13.71,14.02,13.62,14.0,1167600.0,11.0235,11.2728,10.9512,11.2567,1167600.0
2008-10-10 15:35:00,14.0,14.48,13.92,14.0,1432800.0,11.2567,11.6426,11.1924,11.2567,1432800.0
2008-10-10 15:40:00,14.01,14.13,13.76,14.11,1186000.0,11.2647,11.3612,11.0637,11.3451,1186000.0
2008-10-10 15:45:00,14.11,14.13,13.84,13.88,1346000.0,11.3451,11.3612,11.128,11.1602,1346000.0
2008-10-10 15:50:00,13.87,13.88,13.68,13.73,1006800.0,11.1522,11.1602,10.9994,11.0396,1006800.0
2008-10-10 15:55:00,13.71,13.94,13.71,13.76,1238000.0,11.0235,11.2084,11.0235,11.0637,1238000.0
2008-10-13 09:30:00,13.92,13.92,13.58,13.65,593200.0,11.1924,11.1924,10.919,10.9753,593200.0
2008-10-13 09:35:00,13.67,13.8,13.61,13.78,340400.0,10.9914,11.0959,10.9431,11.0798,340400.0
2008-10-13 09:40:00,13.79,13.81,13.61,13.65,319600.0,11.0878,11.1039,10.9431,10.9753,319600.0
2008-10-13 09:45:00,13.69,13.8,13.63,13.8,537600.0,11.0074,11.0959,10.9592,11.0959,537600.0
2008-10-13 09:50:00,13.79,13.83,13.7,13.79,394000.0,11.0878,11.12,11.0155,11.0878,394000.0
2008-10-13 09:55:00,13.79,13.86,13.76,13.83,339600.0,11.0878,11.1441,11.0637,11.12,339600.0
2008-10-13 10:00:00,13.83,13.91,13.77,13.8,334000.0,11.12,11.1843,11.0718,11.0959,334000.0
2008-10-13 10:05:00,13.8,13.84,13.63,13.65,325200.0,11.0959,11.128,10.9592,10.9753,325200.0
2008-10-13 10:10:00,13.66,13.7,13.61,13.7,318400.0,10.9833,11.0155,10.9431,11.0155,318400.0
2008-10-13 10:15:00,13.7,13.76,13.57,13.61,375600.0,11.0155,11.0637,10.9109,10.9431,375600.0
2008-10-13 10:20:00,13.61,13.68,13.6,13.61,382800.0,10.9431,10.9994,10.9351,10.9431,382800.0
2008-10-13 10:25:00,13.61,13.74,13.59,13.71,334400.0,10.9431,11.0476,10.927,11.0235,334400.0
2008-10-13 10:30:00,13.71,13.73,13.66,13.67,360000.0,11.0235,11.0396,10.9833,10.9914,360000.0
2008-10-13 10:35:00,13.66,13.86,13.64,13.86,284400.0,10.9833,11.1441,10.9672,11.1441,284400.0
2008-10-13 10:40:00,13.86,13.88,13.79,13.87,306400.0,11.1441,11.1602,11.0878,11.1522,306400.0
2008-10-13 10:45:00,13.86,13.95,13.86,13.93,273600.0,11.1441,11.2165,11.1441,11.2004,273600.0
2008-10-13 10:50:00,13.93,13.97,13.91,13.97,236800.0,11.2004,11.2326,11.1843,11.2326,236800.0
2008-10-13 10:55:00,13.96,14.08,13.95,13.95,281600.0,11.2245,11.321,11.2165,11.2165,281600.0
2008-10-13 11:00:00,13.94,13.98,13.9,13.9,302800.0,11.2084,11.2406,11.1763,11.1763,302800.0
2008-10-13 11:05:00,13.91,14.0,13.9,13.99,273200.0,11.1843,11.2567,11.1763,11.2486,273200.0
2008-10-13 11:10:00,13.98,14.0,13.91,13.92,193200.0,11.2406,11.2567,11.1843,11.1924,193200.0
2008-10-13 11:15:00,13.92,13.93,13.85,13.85,196400.0,11.1924,11.2004,11.1361,11.1361,196400.0
2008-10-13 11:20:00,13.86,13.93,13.85,13.9,228800.0,11.1441,11.2004,11.1361,11.1763,228800.0
2008-10-13 11:25:00,13.9,13.97,13.88,13.9,198000.0,11.1763,11.2326,11.1602,11.1763,198000.0
2008-10-13 11:30:00,13.91,13.96,13.9,13.95,175200.0,11.1843,11.2245,11.1763,11.2165,175200.0
2008-10-13 11:35:00,13.95,13.95,13.92,13.95,223200.0,11.2165,11.2165,11.1924,11.2165,223200.0
2008-10-13 11:40:00,13.95,13.96,13.86,13.87,288000.0,11.2165,11.2245,11.1441,11.1522,288000.0
2008-10-13 11:45:00,13.87,13.88,13.85,13.87,478000.0,11.1522,11.1602,11.1361,11.1522,478000.0
2008-10-13 11:50:00,13.87,13.89,13.85,13.89,130400.0,11.1522,11.1682,11.1361,11.1682,130400.0
2008-10-13 11:55:00,13.89,13.92,13.87,13.88,140800.0,11.1682,11.1924,11.1522,11.1602,140800.0
2008-10-13 12:00:00,13.87,13.88,13.84,13.85,128400.0,11.1522,11.1602,11.128,11.1361,128400.0
2008-10-13 12:05:00,13.85,13.87,13.83,13.85,127200.0,11.1361,11.1522,11.12,11.1361,127200.0
2008-10-13 12:10:00,13.84,13.88,13.8,13.88,222800.0,11.128,11.1602,11.0959,11.1602,222800.0
2008-10-13 12:15:00,13.88,13.9,13.85,13.88,176800.0,11.1602,11.1763,11.1361,11.1602,176800.0
2008-10-13 12:20:00,13.88,13.91,13.87,13.91,202400.0,11.1602,11.1843,11.1522,11.1843,202400.0
2008-10-13 12:25:00,13.91,13.97,13.9,13.94,136400.0,11.1843,11.2326,11.1763,11.2084,136400.0
2008-10-13 12:30:00,13.94,13.96,13.92,13.96,106800.0,11.2084,11.2245,11.1924,11.2245,106800.0
2008-10-13 12:35:00,13.96,13.97,13.95,13.96,123200.0,11.2245,11.2326,11.2165,11.2245,123200.0
2008-10-13 12:40:00,13.96,13.97,13.94,13.96,190800.0,11.2245,11.2326,11.2084,11.2245,190800.0
2008-10-13 12:45:00,13.96,13.96,13.95,13.96,120800.0,11.2245,11.2245,11.2165,11.2245,120800.0
2008-10-13 12:50:00,13.95,13.97,13.95,13.96,226000.0,11.2165,11.2326,11.2165,11.2245,226000.0
2008-10-13 12:55:00,13.96,13.97,13.93,13.94,134000.0,11.2245,11.2326,11.2004,11.2084,134000.0
2008-10-13 13:00:00,13.94,13.99,13.94,13.96,165600.0,11.2084,11.2486,11.2084,11.2245,165600.0
2008-10-13 13:05:00,13.96,13.98,13.95,13.95,157200.0,11.2245,11.2406,11.2165,11.2165,157200.0
2008-10-13 13:10:00,13.95,13.96,13.95,13.95,216800.0,11.2165,11.2245,11.2165,11.2165,216800.0
2008-10-13 13:15:00,13.95,13.96,13.95,13.96,131200.0,11.2165,11.2245,11.2165,11.2245,131200.0
2008-10-13 13:20:00,13.95,13.97,13.95,13.96,113200.0,11.2165,11.2326,11.2165,11.2245,113200.0
2008-10-13 13:25:00,13.96,13.97,13.93,13.95,426000.0,11.2245,11.2326,11.2004,11.2165,426000.0
2008-10-13 13:30:00,13.95,13.97,13.95,13.96,160400.0,11.2165,11.2326,11.2165,11.2245,160400.0
2008-10-13 13:35:00,13.95,13.97,13.94,13.95,277200.0,11.2165,11.2326,11.2084,11.2165,277200.0
2008-10-13 13:40:00,13.95,13.96,13.91,13.95,317200.0,11.2165,11.2245,11.1843,11.2165,317200.0
2008-10-13 13:45:00,13.95,13.99,13.95,13.96,252400.0,11.2165,11.2486,11.2165,11.2245,252400.0
2008-10-13 13:50:00,13.97,13.99,13.95,13.96,140400.0,11.2326,11.2486,11.2165,11.2245,140400.0
2008-10-13 13:55:00,13.96,13.99,13.95,13.96,296000.0,11.2245,11.2486,11.2165,11.2245,296000.0
2008-10-13 14:00:00,13.95,13.98,13.94,13.96,179600.0,11.2165,11.2406,11.2084,11.2245,179600.0
2008-10-13 14:05:00,13.96,13.99,13.93,13.96,208000.0,11.2245,11.2486,11.2004,11.2245,208000.0
2008-10-13 14:10:00,13.96,14.02,13.95,14.0,264000.0,11.2245,11.2728,11.2165,11.2567,264000.0
2008-10-13 14:15:00,14.0,14.02,13.97,13.98,205200.0,11.2567,11.2728,11.2326,11.2406,205200.0
2008-10-13 14:20:00,13.98,13.99,13.95,13.96,166800.0,11.2406,11.2486,11.2165,11.2245,166800.0
2008-10-13 14:25:00,13.96,13.98,13.9,13.95,570400.0,11.2245,11.2406,11.1763,11.2165,570400.0
2008-10-13 14:30:00,13.95,13.95,13.9,13.93,466800.0,11.2165,11.2165,11.1763,11.2004,466800.0
2008-10-13 14:35:00,13.93,13.95,13.91,13.92,264000.0,11.2004,11.2165,11.1843,11.1924,264000.0
2008-10-13 14:40:00,13.92,13.94,13.9,13.9,397200.0,11.1924,11.2084,11.1763,11.1763,397200.0
2008-10-13 14:45:00,13.93,13.97,13.9,13.92,338400.0,11.2004,11.2326,11.1763,11.1924,338400.0
2008-10-13 14:50:00,13.92,13.93,13.88,13.9,492800.0,11.1924,11.2004,11.1602,11.1763,492800.0
2008-10-13 14:55:00,13.9,13.93,13.88,13.9,390400.0,11.1763,11.2004,11.1602,11.1763,390400.0
2008-10-13 15:00:00,13.9,13.93,13.88,13.9,324800.0,11.1763,11.2004,11.1602,11.1763,324800.0
2008-10-13 15:05:00,13.9,13.92,13.88,13.9,476800.0,11.1763,11.1924,11.1602,11.1763,476800.0
2008-10-13 15:10:00,13.9,13.94,13.9,13.9,464800.0,11.1763,11.2084,11.1763,11.1763,464800.0
2008-10-13 15:15:00,13.9,13.94,13.89,13.93,382400.0,11.1763,11.2084,11.1682,11.2004,382400.0
2008-10-13 15:20:00,13.93,13.96,13.9,13.95,351200.0,11.2004,11.2245,11.1763,11.2165,351200.0
2008-10-13 15:25:00,13.95,14.0,13.94,13.97,358000.0,11.2165,11.2567,11.2084,11.2326,358000.0
2008-10-13 15:30:00,13.97,13.99,13.95,13.96,410400.0,11.2326,11.2486,11.2165,11.2245,410400.0
2008-10-13 15:35:00,13.96,13.96,13.86,13.92,383200.0,11.2245,11.2245,11.1441,11.1924,383200.0
2008-10-13 15:40:00,13.92,13.98,13.9,13.91,544400.0,11.1924,11.2406,11.1763,11.1843,544400.0
2008-10-13 15:45:00,13.91,13.93,13.87,13.9,402000.0,11.1843,11.2004,11.1522,11.1763,402000.0
2008-10-13 15:50:00,13.9,13.97,13.88,13.95,511600.0,11.1763,11.2326,11.1602,11.2165,511600.0
2008-10-13 15:55:00,13.95,14.09,13.95,14.06,996800.0,11.2165,11.3291,11.2165,11.3049,996800.0
2008-10-14 09:30:00,14.52,14.79,14.49,14.72,804800.0,11.6748,11.8919,11.6507,11.8356,804800.0
2008-10-14 09:35:00,14.74,14.75,14.57,14.59,793600.0,11.8517,11.8597,11.715,11.7311,793600.0
2008-10-14 09:40:00,14.59,14.72,14.54,14.7,500800.0,11.7311,11.8356,11.6909,11.8195,500800.0
2008-10-14 09:45:00,14.7,14.72,14.58,14.68,511600.0,11.8195,11.8356,11.723,11.8034,511600.0
2008-10-14 09:50:00,14.68,14.76,14.65,14.72,531600.0,11.8034,11.8678,11.7793,11.8356,531600.0
2008-10-14 09:55:00,14.71,14.74,14.63,14.68,846000.0,11.8276,11.8517,11.7632,11.8034,846000.0
2008-10-14 10:00:00,14.68,14.88,14.68,14.84,946000.0,11.8034,11.9643,11.8034,11.9321,946000.0
2008-10-14 10:05:00,14.83,14.85,14.7,14.78,541600.0,11.9241,11.9401,11.8195,11.8838,541600.0
2008-10-14 10:10:00,14.77,14.87,14.7,14.75,616800.0,11.8758,11.9562,11.8195,11.8597,616800.0
2008-10-14 10:15:00,14.73,14.82,14.72,14.78,457600.0,11.8436,11.916,11.8356,11.8838,457600.0
2008-10-14 10:20:00,14.77,14.78,14.67,14.69,555200.0,11.8758,11.8838,11.7954,11.8115,555200.0
2008-10-14 10:25:00,14.69,14.72,14.64,14.64,859600.0,11.8115,11.8356,11.7713,11.7713,859600.0
2008-10-14 10:30:00,14.65,14.69,14.63,14.66,593600.0,11.7793,11.8115,11.7632,11.7874,593600.0
2008-10-14 10:35:00,14.67,14.68,14.61,14.66,273200.0,11.7954,11.8034,11.7472,11.7874,273200.0
2008-10-14 10:40:00,14.66,14.67,14.56,14.6,477200.0,11.7874,11.7954,11.707,11.7391,477200.0
2008-10-14 10:45:00,14.59,14.64,14.49,14.51,707600.0,11.7311,11.7713,11.6507,11.6668,707600.0
2008-10-14 10:50:00,14.51,14.64,14.49,14.62,553600.0,11.6668,11.7713,11.6507,11.7552,553600.0
2008-10-14 10:55:00,14.63,14.68,14.59,14.67,264800.0,11.7632,11.8034,11.7311,11.7954,264800.0
2008-10-14 11:00:00,14.68,14.69,14.58,14.6,327600.0,11.8034,11.8115,11.723,11.7391,327600.0
2008-10-14 11:05:00,14.61,14.65,14.51,14.55,350400.0,11.7472,11.7793,11.6668,11.6989,350400.0
2008-10-14 11:10:00,14.55,14.62,14.51,14.57,559600.0,11.6989,11.7552,11.6668,11.715,559600.0
2008-10-14 11:15:00,14.56,14.59,14.54,14.57,430800.0,11.707,11.7311,11.6909,11.715,430800.0
2008-10-14 11:20:00,14.56,14.63,14.54,14.63,182800.0,11.707,11.7632,11.6909,11.7632,182800.0
2008-10-14 11:25:00,14.63,14.73,14.63,14.66,288800.0,11.7632,11.8436,11.7632,11.7874,288800.0
2008-10-14 11:30:00,14.66,14.72,14.63,14.65,239600.0,11.7874,11.8356,11.7632,11.7793,239600.0
2008-10-14 11:35:00,14.65,14.65,14.57,14.62,185600.0,11.7793,11.7793,11.715,11.7552,185600.0
2008-10-14 11:40:00,14.62,14.65,14.59,14.59,173200.0,11.7552,11.7793,11.7311,11.7311,173200.0
2008-10-14 11:45:00,14.59,14.65,14.59,14.6,542400.0,11.7311,11.7793,11.7311,11.7391,542400.0
2008-10-14 11:50:00,14.6,14.61,14.51,14.54,234800.0,11.7391,11.7472,11.6668,11.6909,234800.0
2008-10-14 11:55:00,14.54,14.59,14.51,14.56,192800.0,11.6909,11.7311,11.6668,11.707,192800.0
2008-10-14 12:00:00,14.55,14.58,14.48,14.5,438000.0,11.6989,11.723,11.6426,11.6587,438000.0
2008-10-14 12:05:00,14.5,14.54,14.48,14.53,316400.0,11.6587,11.6909,11.6426,11.6828,316400.0
2008-10-14 12:10:00,14.53,14.59,14.49,14.56,406000.0,11.6828,11.7311,11.6507,11.707,406000.0
2008-10-14 12:15:00,14.56,14.63,14.54,14.62,398800.0,11.707,11.7632,11.6909,11.7552,398800.0
2008-10-14 12:20:00,14.62,14.66,14.61,14.65,103200.0,11.7552,11.7874,11.7472,11.7793,103200.0
2008-10-14 12:25:00,14.65,14.69,14.64,14.67,126400.0,11.7793,11.8115,11.7713,11.7954,126400.0
2008-10-14 12:30:00,14.66,14.67,14.62,14.63,98400.0,11.7874,11.7954,11.7552,11.7632,98400.0
2008-10-14 12:35:00,14.65,14.71,14.64,14.66,140800.0,11.7793,11.8276,11.7713,11.7874,140800.0
2008-10-14 12:40:00,14.66,14.67,14.63,14.63,62800.0,11.7874,11.7954,11.7632,11.7632,62800.0
2008-10-14 12:45:00,14.64,14.7,14.63,14.7,78800.0,11.7713,11.8195,11.7632,11.8195,78800.0
2008-10-14 12:50:00,14.7,14.72,14.63,14.63,164000.0,11.8195,11.8356,11.7632,11.7632,164000.0
2008-10-14 12:55:00,14.63,14.65,14.56,14.61,318800.0,11.7632,11.7793,11.707,11.7472,318800.0
2008-10-14 13:00:00,14.61,14.63,14.57,14.6,137600.0,11.7472,11.7632,11.715,11.7391,137600.0
2008-10-14 13:05:00,14.6,14.63,14.58,14.58,147200.0,11.7391,11.7632,11.723,11.723,147200.0
2008-10-14 13:10:00,14.59,14.63,14.55,14.62,203200.0,11.7311,11.7632,11.6989,11.7552,203200.0
2008-10-14 13:15:00,14.62,14.68,14.58,14.67,308400.0,11.7552,11.8034,11.723,11.7954,308400.0
2008-10-14 13:20:00,14.66,14.67,14.61,14.63,114400.0,11.7874,11.7954,11.7472,11.7632,114400.0
2008-10-14 13:25:00,14.63,14.65,14.61,14.63,122400.0,11.7632,11.7793,11.7472,11.7632,122400.0
2008-10-14 13:30:00,14.63,14.71,14.62,14.68,114800.0,11.7632,11.8276,11.7552,11.8034,114800.0
2008-10-14 13:35:00,14.68,14.69,14.6,14.6,147200.0,11.8034,11.8115,11.7391,11.7391,147200.0
2008-10-14 13:40:00,14.6,14.62,14.57,14.61,234000.0,11.7391,11.7552,11.715,11.7472,234000.0
2008-10-14 13:45:00,14.61,14.64,14.6,14.62,152800.0,11.7472,11.7713,11.7391,11.7552,152800.0
2008-10-14 13:50:00,14.62,14.64,14.59,14.6,328400.0,11.7552,11.7713,11.7311,11.7391,328400.0
2008-10-14 13:55:00,14.59,14.64,14.56,14.6,436400.0,11.7311,11.7713,11.707,11.7391,436400.0
2008-10-14 14:00:00,14.6,14.64,14.58,14.59,260400.0,11.7391,11.7713,11.723,11.7311,260400.0
2008-10-14 14:05:00,14.59,14.62,14.51,14.51,261600.0,11.7311,11.7552,11.6668,11.6668,261600.0
2008-10-14 14:10:00,14.51,14.52,14.4,14.49,449200.0,11.6668,11.6748,11.5783,11.6507,449200.0
2008-10-14 14:15:00,14.49,14.56,14.38,14.51,585200.0,11.6507,11.707,11.5622,11.6668,585200.0
2008-10-14 14:20:00,14.5,14.51,14.36,14.39,508000.0,11.6587,11.6668,11.5461,11.5703,508000.0
2008-10-14 14:25:00,14.39,14.46,14.36,14.43,517600.0,11.5703,11.6266,11.5461,11.6024,517600.0
2008-10-14 14:30:00,14.45,14.46,14.26,14.29,474400.0,11.6185,11.6266,11.4657,11.4899,474400.0
2008-10-14 14:35:00,14.3,14.36,14.28,14.3,249200.0,11.4979,11.5461,11.4818,11.4979,249200.0
2008-10-14 14:40:00,14.31,14.31,14.18,14.21,247200.0,11.5059,11.5059,11.4014,11.4255,247200.0
2008-10-14 14:45:00,14.21,14.21,14.07,14.09,209200.0,11.4255,11.4255,11.313,11.3291,209200.0
2008-10-14 14:50:00,14.09,14.18,14.08,14.17,212000.0,11.3291,11.4014,11.321,11.3934,212000.0
2008-10-14 14:55:00,14.17,14.17,14.08,14.12,172000.0,11.3934,11.3934,11.321,11.3532,172000.0
2008-10-14 15:00:00,14.12,14.2,14.07,14.13,319600.0,11.3532,11.4175,11.313,11.3612,319600.0
2008-10-14 15:05:00,14.12,14.26,14.12,14.23,276800.0,11.3532,11.4657,11.3532,11.4416,276800.0
2008-10-14 15:10:00,14.22,14.31,14.22,14.25,372400.0,11.4336,11.5059,11.4336,11.4577,372400.0
2008-10-14 15:15:00,14.26,14.3,14.22,14.27,268800.0,11.4657,11.4979,11.4336,11.4738,268800.0
2008-10-14 15:20:00,14.28,14.32,14.23,14.26,328800.0,11.4818,11.514,11.4416,11.4657,328800.0
2008-10-14 15:25:00,14.25,14.3,14.22,14.28,949200.0,11.4577,11.4979,11.4336,11.4818,949200.0
2008-10-14 15:30:00,14.28,14.34,14.24,14.26,759600.0,11.4818,11.5301,11.4497,11.4657,759600.0
2008-10-14 15:35:00,14.25,14.27,14.12,14.16,588400.0,11.4577,11.4738,11.3532,11.3853,588400.0
2008-10-14 15:40:00,14.16,14.31,14.16,14.28,675600.0,11.3853,11.5059,11.3853,11.4818,675600.0
2008-10-14 15:45:00,14.28,14.34,14.25,14.29,576800.0,11.4818,11.5301,11.4577,11.4899,576800.0
2008-10-14 15:50:00,14.29,14.31,14.22,14.24,605200.0,11.4899,11.5059,11.4336,11.4497,605200.0
2008-10-14 15:55:00,14.24,14.27,14.22,14.25,369200.0,11.4497,11.4738,11.4336,11.4577,369200.0
2008-10-15 09:30:00,14.01,14.13,13.98,13.98,383200.0,11.2647,11.3612,11.2406,11.2406,383200.0
2008-10-15 09:35:00,13.99,14.0,13.8,13.8,293200.0,11.2486,11.2567,11.0959,11.0959,293200.0
2008-10-15 09:40:00,13.8,13.85,13.7,13.74,373600.0,11.0959,11.1361,11.0155,11.0476,373600.0
2008-10-15 09:45:00,13.74,13.75,13.67,13.67,214800.0,11.0476,11.0557,10.9914,10.9914,214800.0
2008-10-15 09:50:00,13.68,13.7,13.57,13.57,426400.0,10.9994,11.0155,10.9109,10.9109,426400.0
2008-10-15 09:55:00,13.58,13.64,13.55,13.56,395600.0,10.919,10.9672,10.8949,10.9029,395600.0
2008-10-15 10:00:00,13.56,13.63,13.46,13.6,377600.0,10.9029,10.9592,10.8225,10.9351,377600.0
2008-10-15 10:05:00,13.61,13.62,13.51,13.56,340800.0,10.9431,10.9512,10.8627,10.9029,340800.0
2008-10-15 10:10:00,13.55,13.59,13.52,13.55,269600.0,10.8949,10.927,10.8707,10.8949,269600.0
2008-10-15 10:15:00,13.54,13.54,13.44,13.48,458400.0,10.8868,10.8868,10.8064,10.8386,458400.0
2008-10-15 10:20:00,13.49,13.57,13.46,13.46,300800.0,10.8466,10.9109,10.8225,10.8225,300800.0
2008-10-15 10:25:00,13.47,13.52,13.44,13.5,157200.0,10.8305,10.8707,10.8064,10.8547,157200.0
2008-10-15 10:30:00,13.5,13.54,13.48,13.5,215600.0,10.8547,10.8868,10.8386,10.8547,215600.0
2008-10-15 10:35:00,13.5,13.6,13.5,13.59,175600.0,10.8547,10.9351,10.8547,10.927,175600.0
2008-10-15 10:40:00,13.59,13.63,13.5,13.51,335600.0,10.927,10.9592,10.8547,10.8627,335600.0
2008-10-15 10:45:00,13.51,13.54,13.47,13.48,476400.0,10.8627,10.8868,10.8305,10.8386,476400.0
2008-10-15 10:50:00,13.47,13.54,13.47,13.53,125600.0,10.8305,10.8868,10.8305,10.8788,125600.0
2008-10-15 10:55:00,13.54,13.54,13.49,13.52,132000.0,10.8868,10.8868,10.8466,10.8707,132000.0
2008-10-15 11:00:00,13.53,13.53,13.48,13.52,128400.0,10.8788,10.8788,10.8386,10.8707,128400.0
2008-10-15 11:05:00,13.52,13.54,13.47,13.49,128800.0,10.8707,10.8868,10.8305,10.8466,128800.0
2008-10-15 11:10:00,13.49,13.53,13.48,13.5,132400.0,10.8466,10.8788,10.8386,10.8547,132400.0
2008-10-15 11:15:00,13.51,13.59,13.51,13.57,156000.0,10.8627,10.927,10.8627,10.9109,156000.0
2008-10-15 11:20:00,13.57,13.6,13.54,13.56,226800.0,10.9109,10.9351,10.8868,10.9029,226800.0
2008-10-15 11:25:00,13.56,13.58,13.52,13.57,118400.0,10.9029,10.919,10.8707,10.9109,118400.0
2008-10-15 11:30:00,13.57,13.63,13.56,13.59,229200.0,10.9109,10.9592,10.9029,10.927,229200.0
2008-10-15 11:35:00,13.59,13.62,13.58,13.58,201200.0,10.927,10.9512,10.919,10.919,201200.0
2008-10-15 11:40:00,13.58,13.6,13.54,13.56,142400.0,10.919,10.9351,10.8868,10.9029,142400.0
2008-10-15 11:45:00,13.56,13.56,13.5,13.52,103200.0,10.9029,10.9029,10.8547,10.8707,103200.0
2008-10-15 11:50:00,13.54,13.54,13.44,13.51,578800.0,10.8868,10.8868,10.8064,10.8627,578800.0
2008-10-15 11:55:00,13.52,13.53,13.49,13.51,303600.0,10.8707,10.8788,10.8466,10.8627,303600.0
2008-10-15 12:00:00,13.5,13.5,13.39,13.4,399600.0,10.8547,10.8547,10.7662,10.7743,399600.0
2008-10-15 12:05:00,13.4,13.44,13.36,13.4,240400.0,10.7743,10.8064,10.7421,10.7743,240400.0
2008-10-15 12:10:00,13.41,13.48,13.4,13.48,170400.0,10.7823,10.8386,10.7743,10.8386,170400.0
2008-10-15 12:15:00,13.47,13.52,13.44,13.47,338400.0,10.8305,10.8707,10.8064,10.8305,338400.0
2008-10-15 12:20:00,13.46,13.46,13.33,13.35,119600.0,10.8225,10.8225,10.718,10.7341,119600.0
2008-10-15 12:25:00,13.35,13.39,13.33,13.34,189200.0,10.7341,10.7662,10.718,10.726,189200.0
2008-10-15 12:30:00,13.35,13.38,13.33,13.38,114400.0,10.7341,10.7582,10.718,10.7582,114400.0
2008-10-15 12:35:00,13.37,13.42,13.36,13.42,134400.0,10.7501,10.7903,10.7421,10.7903,134400.0
2008-10-15 12:40:00,13.43,13.44,13.37,13.38,168800.0,10.7984,10.8064,10.7501,10.7582,168800.0
2008-10-15 12:45:00,13.38,13.38,13.33,13.37,202400.0,10.7582,10.7582,10.718,10.7501,202400.0
2008-10-15 12:50:00,13.38,13.41,13.37,13.41,106000.0,10.7582,10.7823,10.7501,10.7823,106000.0
2008-10-15 12:55:00,13.41,13.42,13.35,13.36,128400.0,10.7823,10.7903,10.7341,10.7421,128400.0
2008-10-15 13:00:00,13.36,13.4,13.31,13.38,194000.0,10.7421,10.7743,10.7019,10.7582,194000.0
2008-10-15 13:05:00,13.38,13.48,13.37,13.46,220400.0,10.7582,10.8386,10.7501,10.8225,220400.0
2008-10-15 13:10:00,13.47,13.48,13.41,13.42,190400.0,10.8305,10.8386,10.7823,10.7903,190400.0
2008-10-15 13:15:00,13.42,13.42,13.31,13.31,303200.0,10.7903,10.7903,10.7019,10.7019,303200.0
2008-10-15 13:20:00,13.31,13.35,13.29,13.3,226000.0,10.7019,10.7341,10.6858,10.6939,226000.0
2008-10-15 13:25:00,13.3,13.34,13.3,13.31,182800.0,10.6939,10.726,10.6939,10.7019,182800.0
2008-10-15 13:30:00,13.32,13.33,13.2,13.2,316000.0,10.7099,10.718,10.6135,10.6135,316000.0
2008-10-15 13:35:00,13.2,13.21,13.13,13.14,309200.0,10.6135,10.6215,10.5572,10.5652,309200.0
2008-10-15 13:40:00,13.13,13.13,13.04,13.04,312000.0,10.5572,10.5572,10.4848,10.4848,312000.0
2008-10-15 13:45:00,13.04,13.04,12.97,13.01,769600.0,10.4848,10.4848,10.4285,10.4607,769600.0
2008-10-15 13:50:00,12.99,13.03,12.96,13.01,426400.0,10.4446,10.4768,10.4205,10.4607,426400.0
2008-10-15 13:55:00,13.0,13.03,13.0,13.0,352400.0,10.4526,10.4768,10.4526,10.4526,352400.0
2008-10-15 14:00:00,13.0,13.04,12.96,12.97,313200.0,10.4526,10.4848,10.4205,10.4285,313200.0
2008-10-15 14:05:00,12.96,13.01,12.94,12.94,378000.0,10.4205,10.4607,10.4044,10.4044,378000.0
2008-10-15 14:10:00,12.94,12.96,12.88,12.92,522400.0,10.4044,10.4205,10.3562,10.3883,522400.0
2008-10-15 14:15:00,12.91,12.97,12.9,12.92,316400.0,10.3803,10.4285,10.3722,10.3883,316400.0
2008-10-15 14:20:00,12.92,13.0,12.92,12.98,251600.0,10.3883,10.4526,10.3883,10.4366,251600.0
2008-10-15 14:25:00,12.98,13.02,12.93,12.95,588400.0,10.4366,10.4687,10.3964,10.4124,588400.0
2008-10-15 14:30:00,12.94,12.96,12.92,12.95,413600.0,10.4044,10.4205,10.3883,10.4124,413600.0
2008-10-15 14:35:00,12.94,12.98,12.93,12.96,180400.0,10.4044,10.4366,10.3964,10.4205,180400.0
2008-10-15 14:40:00,12.96,13.04,12.95,13.0,368400.0,10.4205,10.4848,10.4124,10.4526,368400.0
2008-10-15 14:45:00,13.0,13.02,12.97,12.97,238000.0,10.4526,10.4687,10.4285,10.4285,238000.0
2008-10-15 14:50:00,12.99,12.99,12.94,12.97,446800.0,10.4446,10.4446,10.4044,10.4285,446800.0
2008-10-15 14:55:00,12.98,12.99,12.89,12.89,489600.0,10.4366,10.4446,10.3642,10.3642,489600.0
2008-10-15 15:00:00,12.89,12.9,12.78,12.88,317600.0,10.3642,10.3722,10.2757,10.3562,317600.0
2008-10-15 15:05:00,12.88,12.96,12.87,12.95,359600.0,10.3562,10.4205,10.3481,10.4124,359600.0
2008-10-15 15:10:00,12.95,13.01,12.9,12.92,785600.0,10.4124,10.4607,10.3722,10.3883,785600.0
2008-10-15 15:15:00,12.92,13.01,12.89,12.94,384000.0,10.3883,10.4607,10.3642,10.4044,384000.0
2008-10-15 15:20:00,12.95,13.01,12.91,12.98,439600.0,10.4124,10.4607,10.3803,10.4366,439600.0
2008-10-15 15:25:00,12.97,12.99,12.84,12.86,622000.0,10.4285,10.4446,10.324,10.3401,622000.0
2008-10-15 15:30:00,12.86,12.88,12.75,12.8,474400.0,10.3401,10.3562,10.2516,10.2918,474400.0
2008-10-15 15:35:00,12.8,12.85,12.8,12.81,632400.0,10.2918,10.332,10.2918,10.2999,632400.0
2008-10-15 15:40:00,12.81,12.83,12.76,12.78,738400.0,10.2999,10.316,10.2597,10.2757,738400.0
2008-10-15 15:45:00,12.78,12.8,12.74,12.75,1024000.0,10.2757,10.2918,10.2436,10.2516,1024000.0
2008-10-15 15:50:00,12.75,12.75,12.63,12.63,919600.0,10.2516,10.2516,10.1551,10.1551,919600.0
2008-10-15 15:55:00,12.63,12.65,12.55,12.59,1302800.0,10.1551,10.1712,10.0908,10.123,1302800.0
2008-10-16 09:30:00,13.16,13.25,12.82,12.86,644800.0,10.5813,10.6537,10.3079,10.3401,644800.0
2008-10-16 09:35:00,12.86,12.92,12.76,12.87,368000.0,10.3401,10.3883,10.2597,10.3481,368000.0
2008-10-16 09:40:00,12.88,13.06,12.87,13.06,387200.0,10.3562,10.5009,10.3481,10.5009,387200.0
2008-10-16 09:45:00,13.06,13.13,12.97,13.06,333600.0,10.5009,10.5572,10.4285,10.5009,333600.0
2008-10-16 09:50:00,13.06,13.15,13.01,13.1,458800.0,10.5009,10.5732,10.4607,10.533,458800.0
2008-10-16 09:55:00,13.08,13.17,13.01,13.15,393200.0,10.517,10.5893,10.4607,10.5732,393200.0
2008-10-16 10:00:00,13.15,13.17,13.0,13.04,626400.0,10.5732,10.5893,10.4526,10.4848,626400.0
2008-10-16 10:05:00,13.05,13.12,13.0,13.02,348400.0,10.4928,10.5491,10.4526,10.4687,348400.0
2008-10-16 10:10:00,13.01,13.03,12.87,12.95,593600.0,10.4607,10.4768,10.3481,10.4124,593600.0
2008-10-16 10:15:00,12.95,12.97,12.84,12.86,436000.0,10.4124,10.4285,10.324,10.3401,436000.0
2008-10-16 10:20:00,12.85,12.93,12.82,12.83,290400.0,10.332,10.3964,10.3079,10.316,290400.0
2008-10-16 10:25:00,12.84,12.88,12.74,12.75,239600.0,10.324,10.3562,10.2436,10.2516,239600.0
2008-10-16 10:30:00,12.74,12.8,12.66,12.76,316000.0,10.2436,10.2918,10.1793,10.2597,316000.0
2008-10-16 10:35:00,12.75,12.78,12.64,12.73,313200.0,10.2516,10.2757,10.1632,10.2355,313200.0
2008-10-16 10:40:00,12.72,12.8,12.68,12.75,274400.0,10.2275,10.2918,10.1953,10.2516,274400.0
2008-10-16 10:45:00,12.76,12.82,12.68,12.8,252800.0,10.2597,10.3079,10.1953,10.2918,252800.0
2008-10-16 10:50:00,12.8,12.81,12.72,12.75,210800.0,10.2918,10.2999,10.2275,10.2516,210800.0
2008-10-16 10:55:00,12.74,12.78,12.6,12.6,347200.0,10.2436,10.2757,10.131,10.131,347200.0
2008-10-16 11:00:00,12.61,12.64,12.52,12.58,260800.0,10.1391,10.1632,10.0667,10.1149,260800.0
2008-10-16 11:05:00,12.57,12.64,12.54,12.56,303600.0,10.1069,10.1632,10.0828,10.0989,303600.0
2008-10-16 11:10:00,12.56,12.61,12.47,12.51,214800.0,10.0989,10.1391,10.0265,10.0587,214800.0
2008-10-16 11:15:00,12.5,12.62,12.49,12.61,161200.0,10.0506,10.1471,10.0426,10.1391,161200.0
2008-10-16 11:20:00,12.6,12.73,12.59,12.73,306400.0,10.131,10.2355,10.123,10.2355,306400.0
2008-10-16 11:25:00,12.72,12.78,12.69,12.75,454000.0,10.2275,10.2757,10.2034,10.2516,454000.0
2008-10-16 11:30:00,12.75,12.99,12.74,12.96,482800.0,10.2516,10.4446,10.2436,10.4205,482800.0
2008-10-16 11:35:00,12.95,13.02,12.95,12.98,342800.0,10.4124,10.4687,10.4124,10.4366,342800.0
2008-10-16 11:40:00,12.97,12.99,12.9,12.99,185600.0,10.4285,10.4446,10.3722,10.4446,185600.0
2008-10-16 11:45:00,13.0,13.02,12.95,12.97,254800.0,10.4526,10.4687,10.4124,10.4285,254800.0
2008-10-16 11:50:00,12.97,13.12,12.91,13.11,255600.0,10.4285,10.5491,10.3803,10.5411,255600.0
2008-10-16 11:55:00,13.11,13.11,12.99,13.0,288400.0,10.5411,10.5411,10.4446,10.4526,288400.0
2008-10-16 12:00:00,13.0,13.0,12.9,12.94,217600.0,10.4526,10.4526,10.3722,10.4044,217600.0
2008-10-16 12:05:00,12.95,12.97,12.9,12.96,137200.0,10.4124,10.4285,10.3722,10.4205,137200.0
2008-10-16 12:10:00,12.95,13.13,12.95,13.12,303600.0,10.4124,10.5572,10.4124,10.5491,303600.0
2008-10-16 12:15:00,13.12,13.23,13.12,13.16,223600.0,10.5491,10.6376,10.5491,10.5813,223600.0
2008-10-16 12:20:00,13.15,13.36,13.15,13.26,250400.0,10.5732,10.7421,10.5732,10.6617,250400.0
2008-10-16 12:25:00,13.26,13.31,13.21,13.22,301600.0,10.6617,10.7019,10.6215,10.6295,301600.0
2008-10-16 12:30:00,13.23,13.27,13.17,13.23,328800.0,10.6376,10.6697,10.5893,10.6376,328800.0
2008-10-16 12:35:00,13.22,13.31,13.22,13.3,271200.0,10.6295,10.7019,10.6295,10.6939,271200.0
2008-10-16 12:40:00,13.3,13.35,13.21,13.23,319600.0,10.6939,10.7341,10.6215,10.6376,319600.0
2008-10-16 12:45:00,13.22,13.3,13.21,13.27,212400.0,10.6295,10.6939,10.6215,10.6697,212400.0
2008-10-16 12:50:00,13.26,13.3,13.19,13.27,402800.0,10.6617,10.6939,10.6054,10.6697,402800.0
2008-10-16 12:55:00,13.29,13.31,13.19,13.24,420800.0,10.6858,10.7019,10.6054,10.6456,420800.0
2008-10-16 13:00:00,13.22,13.28,13.19,13.24,335200.0,10.6295,10.6778,10.6054,10.6456,335200.0
2008-10-16 13:05:00,13.24,13.26,13.16,13.17,255600.0,10.6456,10.6617,10.5813,10.5893,255600.0
2008-10-16 13:10:00,13.17,13.26,13.15,13.25,349600.0,10.5893,10.6617,10.5732,10.6537,349600.0
2008-10-16 13:15:00,13.24,13.32,13.22,13.24,252800.0,10.6456,10.7099,10.6295,10.6456,252800.0
2008-10-16 13:20:00,13.23,13.36,13.23,13.32,298800.0,10.6376,10.7421,10.6376,10.7099,298800.0
2008-10-16 13:25:00,13.32,13.38,13.29,13.34,220800.0,10.7099,10.7582,10.6858,10.726,220800.0
2008-10-16 13:30:00,13.34,13.4,13.3,13.36,318400.0,10.726,10.7743,10.6939,10.7421,318400.0
2008-10-16 13:35:00,13.36,13.39,13.21,13.3,376800.0,10.7421,10.7662,10.6215,10.6939,376800.0
2008-10-16 13:40:00,13.29,13.33,13.26,13.32,236000.0,10.6858,10.718,10.6617,10.7099,236000.0
2008-10-16 13:45:00,13.32,13.4,13.32,13.35,253600.0,10.7099,10.7743,10.7099,10.7341,253600.0
2008-10-16 13:50:00,13.35,13.43,13.34,13.38,183600.0,10.7341,10.7984,10.726,10.7582,183600.0
2008-10-16 13:55:00,13.38,13.57,13.38,13.52,299600.0,10.7582,10.9109,10.7582,10.8707,299600.0
2008-10-16 14:00:00,13.53,13.55,13.42,13.43,282400.0,10.8788,10.8949,10.7903,10.7984,282400.0
2008-10-16 14:05:00,13.42,13.49,13.38,13.43,410000.0,10.7903,10.8466,10.7582,10.7984,410000.0
2008-10-16 14:10:00,13.43,13.49,13.37,13.39,250800.0,10.7984,10.8466,10.7501,10.7662,250800.0
2008-10-16 14:15:00,13.4,13.47,13.38,13.43,200000.0,10.7743,10.8305,10.7582,10.7984,200000.0
2008-10-16 14:20:00,13.43,13.46,13.37,13.42,154000.0,10.7984,10.8225,10.7501,10.7903,154000.0
2008-10-16 14:25:00,13.4,13.42,13.33,13.39,278400.0,10.7743,10.7903,10.718,10.7662,278400.0
2008-10-16 14:30:00,13.39,13.42,13.34,13.4,195200.0,10.7662,10.7903,10.726,10.7743,195200.0
2008-10-16 14:35:00,13.4,13.47,13.36,13.44,216800.0,10.7743,10.8305,10.7421,10.8064,216800.0
2008-10-16 14:40:00,13.45,13.55,13.4,13.52,310000.0,10.8145,10.8949,10.7743,10.8707,310000.0
2008-10-16 14:45:00,13.52,13.66,13.49,13.64,835600.0,10.8707,10.9833,10.8466,10.9672,835600.0
2008-10-16 14:50:00,13.65,13.67,13.61,13.61,376800.0,10.9753,10.9914,10.9431,10.9431,376800.0
2008-10-16 14:55:00,13.6,13.65,13.52,13.54,464400.0,10.9351,10.9753,10.8707,10.8868,464400.0
2008-10-16 15:00:00,13.55,13.72,13.51,13.65,374000.0,10.8949,11.0316,10.8627,10.9753,374000.0
2008-10-16 15:05:00,13.65,13.82,13.65,13.8,398400.0,10.9753,11.112,10.9753,11.0959,398400.0
2008-10-16 15:10:00,13.81,13.93,13.76,13.89,529200.0,11.1039,11.2004,11.0637,11.1682,529200.0
2008-10-16 15:15:00,13.89,13.92,13.81,13.86,427600.0,11.1682,11.1924,11.1039,11.1441,427600.0
2008-10-16 15:20:00,13.86,13.92,13.8,13.83,614800.0,11.1441,11.1924,11.0959,11.12,614800.0
2008-10-16 15:25:00,13.83,13.88,13.77,13.87,461200.0,11.12,11.1602,11.0718,11.1522,461200.0
2008-10-16 15:30:00,13.88,13.93,13.82,13.83,628800.0,11.1602,11.2004,11.112,11.12,628800.0
2008-10-16 15:35:00,13.84,13.92,13.8,13.85,676400.0,11.128,11.1924,11.0959,11.1361,676400.0
2008-10-16 15:40:00,13.84,13.93,13.84,13.9,786400.0,11.128,11.2004,11.128,11.1763,786400.0
2008-10-16 15:45:00,13.9,14.05,13.87,14.05,644000.0,11.1763,11.2969,11.1522,11.2969,644000.0
2008-10-16 15:50:00,14.05,14.05,13.88,13.96,747600.0,11.2969,11.2969,11.1602,11.2245,747600.0
2008-10-16 15:55:00,13.96,14.02,13.94,14.02,1082400.0,11.2245,11.2728,11.2084,11.2728,1082400.0
2008-10-17 09:30:00,13.66,13.71,13.47,13.61,1283200.0,10.9833,11.0235,10.8305,10.9431,1283200.0
2008-10-17 09:35:00,13.6,13.7,13.51,13.61,272000.0,10.9351,11.0155,10.8627,10.9431,272000.0
2008-10-17 09:40:00,13.61,13.74,13.59,13.71,197200.0,10.9431,11.0476,10.927,11.0235,197200.0
2008-10-17 09:45:00,13.71,13.75,13.62,13.71,237600.0,11.0235,11.0557,10.9512,11.0235,237600.0
2008-10-17 09:50:00,13.71,13.74,13.67,13.67,266000.0,11.0235,11.0476,10.9914,10.9914,266000.0
2008-10-17 09:55:00,13.68,13.72,13.55,13.71,370400.0,10.9994,11.0316,10.8949,11.0235,370400.0
2008-10-17 10:00:00,13.71,13.95,13.7,13.9,438800.0,11.0235,11.2165,11.0155,11.1763,438800.0
2008-10-17 10:05:00,13.9,13.93,13.7,13.71,240000.0,11.1763,11.2004,11.0155,11.0235,240000.0
2008-10-17 10:10:00,13.71,13.71,13.59,13.59,201200.0,11.0235,11.0235,10.927,10.927,201200.0
2008-10-17 10:15:00,13.59,13.73,13.59,13.67,130000.0,10.927,11.0396,10.927,10.9914,130000.0
2008-10-17 10:20:00,13.69,13.7,13.6,13.64,122800.0,11.0074,11.0155,10.9351,10.9672,122800.0
2008-10-17 10:25:00,13.63,13.67,13.56,13.65,174400.0,10.9592,10.9914,10.9029,10.9753,174400.0
2008-10-17 10:30:00,13.66,13.67,13.52,13.56,118000.0,10.9833,10.9914,10.8707,10.9029,118000.0
2008-10-17 10:35:00,13.56,13.68,13.56,13.65,118800.0,10.9029,10.9994,10.9029,10.9753,118800.0
2008-10-17 10:40:00,13.66,13.72,13.65,13.72,52400.0,10.9833,11.0316,10.9753,11.0316,52400.0
2008-10-17 10:45:00,13.72,13.84,13.72,13.84,110800.0,11.0316,11.128,11.0316,11.128,110800.0
2008-10-17 10:50:00,13.84,13.87,13.81,13.86,146800.0,11.128,11.1522,11.1039,11.1441,146800.0
2008-10-17 10:55:00,13.86,13.88,13.84,13.86,151200.0,11.1441,11.1602,11.128,11.1441,151200.0
2008-10-17 11:00:00,13.87,13.92,13.85,13.91,134800.0,11.1522,11.1924,11.1361,11.1843,134800.0
2008-10-17 11:05:00,13.91,14.03,13.9,14.03,173600.0,11.1843,11.2808,11.1763,11.2808,173600.0
2008-10-17 11:10:00,14.02,14.03,13.97,13.99,251600.0,11.2728,11.2808,11.2326,11.2486,251600.0
2008-10-17 11:15:00,14.0,14.0,13.9,13.93,212400.0,11.2567,11.2567,11.1763,11.2004,212400.0
2008-10-17 11:20:00,13.93,13.94,13.89,13.91,138000.0,11.2004,11.2084,11.1682,11.1843,138000.0
2008-10-17 11:25:00,13.91,13.99,13.91,13.96,320800.0,11.1843,11.2486,11.1843,11.2245,320800.0
2008-10-17 11:30:00,13.96,13.99,13.93,13.98,254400.0,11.2245,11.2486,11.2004,11.2406,254400.0
2008-10-17 11:35:00,13.98,13.98,13.83,13.84,625200.0,11.2406,11.2406,11.12,11.128,625200.0
2008-10-17 11:40:00,13.84,13.93,13.81,13.86,212800.0,11.128,11.2004,11.1039,11.1441,212800.0
2008-10-17 11:45:00,13.86,13.9,13.86,13.9,136400.0,11.1441,11.1763,11.1441,11.1763,136400.0
2008-10-17 11:50:00,13.92,13.94,13.88,13.92,93600.0,11.1924,11.2084,11.1602,11.1924,93600.0
2008-10-17 11:55:00,13.92,13.93,13.88,13.91,124400.0,11.1924,11.2004,11.1602,11.1843,124400.0
2008-10-17 12:00:00,13.9,13.97,13.9,13.95,146000.0,11.1763,11.2326,11.1763,11.2165,146000.0
2008-10-17 12:05:00,13.95,13.96,13.93,13.95,70800.0,11.2165,11.2245,11.2004,11.2165,70800.0
2008-10-17 12:10:00,13.95,14.0,13.95,13.99,182000.0,11.2165,11.2567,11.2165,11.2486,182000.0
2008-10-17 12:15:00,13.99,13.99,13.96,13.99,103200.0,11.2486,11.2486,11.2245,11.2486,103200.0
2008-10-17 12:20:00,13.99,14.03,13.99,14.0,227600.0,11.2486,11.2808,11.2486,11.2567,227600.0
2008-10-17 12:25:00,14.0,14.03,13.99,14.01,113600.0,11.2567,11.2808,11.2486,11.2647,113600.0
2008-10-17 12:30:00,14.0,14.03,13.98,13.98,146800.0,11.2567,11.2808,11.2406,11.2406,146800.0
2008-10-17 12:35:00,13.97,13.99,13.94,13.99,152400.0,11.2326,11.2486,11.2084,11.2486,152400.0
2008-10-17 12:40:00,13.99,14.03,13.97,13.99,169600.0,11.2486,11.2808,11.2326,11.2486,169600.0
2008-10-17 12:45:00,13.99,14.03,13.96,14.03,115200.0,11.2486,11.2808,11.2245,11.2808,115200.0
2008-10-17 12:50:00,14.03,14.1,14.0,14.1,186400.0,11.2808,11.3371,11.2567,11.3371,186400.0
2008-10-17 12:55:00,14.1,14.16,14.1,14.14,333200.0,11.3371,11.3853,11.3371,11.3693,333200.0
2008-10-17 13:00:00,14.15,14.22,14.13,14.2,205200.0,11.3773,11.4336,11.3612,11.4175,205200.0
2008-10-17 13:05:00,14.22,14.22,14.12,14.12,151200.0,11.4336,11.4336,11.3532,11.3532,151200.0
2008-10-17 13:10:00,14.12,14.16,14.06,14.13,226000.0,11.3532,11.3853,11.3049,11.3612,226000.0
2008-10-17 13:15:00,14.13,14.16,14.11,14.15,279600.0,11.3612,11.3853,11.3451,11.3773,279600.0
2008-10-17 13:20:00,14.16,14.29,14.16,14.27,202400.0,11.3853,11.4899,11.3853,11.4738,202400.0
2008-10-17 13:25:00,14.27,14.31,14.24,14.31,319200.0,11.4738,11.5059,11.4497,11.5059,319200.0
2008-10-17 13:30:00,14.31,14.38,14.3,14.37,288000.0,11.5059,11.5622,11.4979,11.5542,288000.0
2008-10-17 13:35:00,14.37,14.49,14.36,14.48,352000.0,11.5542,11.6507,11.5461,11.6426,352000.0
2008-10-17 13:40:00,14.48,14.51,14.44,14.44,241600.0,11.6426,11.6668,11.6105,11.6105,241600.0
2008-10-17 13:45:00,14.44,14.46,14.38,14.4,317600.0,11.6105,11.6266,11.5622,11.5783,317600.0
2008-10-17 13:50:00,14.4,14.44,14.38,14.38,248400.0,11.5783,11.6105,11.5622,11.5622,248400.0
2008-10-17 13:55:00,14.38,14.41,14.35,14.36,309600.0,11.5622,11.5864,11.5381,11.5461,309600.0
2008-10-17 14:00:00,14.36,14.46,14.36,14.43,251600.0,11.5461,11.6266,11.5461,11.6024,251600.0
2008-10-17 14:05:00,14.43,14.45,14.37,14.37,247600.0,11.6024,11.6185,11.5542,11.5542,247600.0
2008-10-17 14:10:00,14.37,14.38,14.3,14.32,140800.0,11.5542,11.5622,11.4979,11.514,140800.0
2008-10-17 14:15:00,14.31,14.38,14.31,14.36,139600.0,11.5059,11.5622,11.5059,11.5461,139600.0
2008-10-17 14:20:00,14.36,14.37,14.28,14.31,304400.0,11.5461,11.5542,11.4818,11.5059,304400.0
2008-10-17 14:25:00,14.31,14.35,14.3,14.34,197200.0,11.5059,11.5381,11.4979,11.5301,197200.0
2008-10-17 14:30:00,14.36,14.38,14.3,14.35,229200.0,11.5461,11.5622,11.4979,11.5381,229200.0
2008-10-17 14:35:00,14.34,14.38,14.29,14.29,306400.0,11.5301,11.5622,11.4899,11.4899,306400.0
2008-10-17 14:40:00,14.29,14.38,14.21,14.36,533600.0,11.4899,11.5622,11.4255,11.5461,533600.0
2008-10-17 14:45:00,14.35,14.49,14.33,14.47,327600.0,11.5381,11.6507,11.522,11.6346,327600.0
2008-10-17 14:50:00,14.49,14.49,14.35,14.41,387600.0,11.6507,11.6507,11.5381,11.5864,387600.0
2008-10-17 14:55:00,14.41,14.47,14.4,14.46,327600.0,11.5864,11.6346,11.5783,11.6266,327600.0
2008-10-17 15:00:00,14.46,14.55,14.41,14.43,434400.0,11.6266,11.6989,11.5864,11.6024,434400.0
2008-10-17 15:05:00,14.43,14.46,14.4,14.41,261200.0,11.6024,11.6266,11.5783,11.5864,261200.0
2008-10-17 15:10:00,14.41,14.41,14.26,14.33,302800.0,11.5864,11.5864,11.4657,11.522,302800.0
2008-10-17 15:15:00,14.33,14.4,14.31,14.35,353600.0,11.522,11.5783,11.5059,11.5381,353600.0
2008-10-17 15:20:00,14.35,14.36,14.26,14.33,723600.0,11.5381,11.5461,11.4657,11.522,723600.0
2008-10-17 15:25:00,14.33,14.37,14.3,14.37,578000.0,11.522,11.5542,11.4979,11.5542,578000.0
2008-10-17 15:30:00,14.36,14.44,14.29,14.33,417600.0,11.5461,11.6105,11.4899,11.522,417600.0
2008-10-17 15:35:00,14.33,14.37,14.26,14.35,739200.0,11.522,11.5542,11.4657,11.5381,739200.0
2008-10-17 15:40:00,14.34,14.45,14.3,14.44,541600.0,11.5301,11.6185,11.4979,11.6105,541600.0
2008-10-17 15:45:00,14.44,14.45,14.39,14.42,623600.0,11.6105,11.6185,11.5703,11.5944,623600.0
2008-10-17 15:50:00,14.42,14.45,14.31,14.38,1062800.0,11.5944,11.6185,11.5059,11.5622,1062800.0
2008-10-17 15:55:00,14.36,14.41,14.3,14.37,1092000.0,11.5461,11.5864,11.4979,11.5542,1092000.0
2008-10-20 09:30:00,14.57,14.65,14.46,14.55,538000.0,11.715,11.7793,11.6266,11.6989,538000.0
2008-10-20 09:35:00,14.55,14.63,14.38,14.43,596400.0,11.6989,11.7632,11.5622,11.6024,596400.0
2008-10-20 09:40:00,14.45,14.51,14.24,14.28,297200.0,11.6185,11.6668,11.4497,11.4818,297200.0
2008-10-20 09:45:00,14.28,14.42,14.22,14.42,166400.0,11.4818,11.5944,11.4336,11.5944,166400.0
2008-10-20 09:50:00,14.42,14.52,14.41,14.43,362800.0,11.5944,11.6748,11.5864,11.6024,362800.0
2008-10-20 09:55:00,14.44,14.48,14.38,14.42,202400.0,11.6105,11.6426,11.5622,11.5944,202400.0
2008-10-20 10:00:00,14.44,14.54,14.44,14.49,382400.0,11.6105,11.6909,11.6105,11.6507,382400.0
2008-10-20 10:05:00,14.49,14.53,14.47,14.52,270000.0,11.6507,11.6828,11.6346,11.6748,270000.0
2008-10-20 10:10:00,14.51,14.53,14.44,14.47,222800.0,11.6668,11.6828,11.6105,11.6346,222800.0
2008-10-20 10:15:00,14.48,14.54,14.45,14.51,252400.0,11.6426,11.6909,11.6185,11.6668,252400.0
2008-10-20 10:20:00,14.52,14.54,14.46,14.47,313600.0,11.6748,11.6909,11.6266,11.6346,313600.0
2008-10-20 10:25:00,14.47,14.5,14.45,14.49,218800.0,11.6346,11.6587,11.6185,11.6507,218800.0
2008-10-20 10:30:00,14.49,14.56,14.47,14.55,204800.0,11.6507,11.707,11.6346,11.6989,204800.0
2008-10-20 10:35:00,14.55,14.57,14.52,14.57,309600.0,11.6989,11.715,11.6748,11.715,309600.0
2008-10-20 10:40:00,14.56,14.6,14.52,14.58,163600.0,11.707,11.7391,11.6748,11.723,163600.0
2008-10-20 10:45:00,14.58,14.65,14.57,14.65,273200.0,11.723,11.7793,11.715,11.7793,273200.0
2008-10-20 10:50:00,14.64,14.65,14.53,14.53,225600.0,11.7713,11.7793,11.6828,11.6828,225600.0
2008-10-20 10:55:00,14.54,14.55,14.48,14.53,192000.0,11.6909,11.6989,11.6426,11.6828,192000.0
2008-10-20 11:00:00,14.53,14.53,14.44,14.45,303200.0,11.6828,11.6828,11.6105,11.6185,303200.0
2008-10-20 11:05:00,14.44,14.49,14.41,14.44,359200.0,11.6105,11.6507,11.5864,11.6105,359200.0
2008-10-20 11:10:00,14.44,14.5,14.41,14.48,390800.0,11.6105,11.6587,11.5864,11.6426,390800.0
2008-10-20 11:15:00,14.47,14.54,14.46,14.46,254000.0,11.6346,11.6909,11.6266,11.6266,254000.0
2008-10-20 11:20:00,14.46,14.47,14.4,14.42,339200.0,11.6266,11.6346,11.5783,11.5944,339200.0
2008-10-20 11:25:00,14.42,14.45,14.4,14.43,257200.0,11.5944,11.6185,11.5783,11.6024,257200.0
2008-10-20 11:30:00,14.43,14.49,14.43,14.48,214400.0,11.6024,11.6507,11.6024,11.6426,214400.0
2008-10-20 11:35:00,14.49,14.49,14.45,14.49,101200.0,11.6507,11.6507,11.6185,11.6507,101200.0
2008-10-20 11:40:00,14.49,14.6,14.45,14.6,216000.0,11.6507,11.7391,11.6185,11.7391,216000.0
2008-10-20 11:45:00,14.6,14.64,14.58,14.59,135600.0,11.7391,11.7713,11.723,11.7311,135600.0
2008-10-20 11:50:00,14.59,14.6,14.55,14.56,64400.0,11.7311,11.7391,11.6989,11.707,64400.0
2008-10-20 11:55:00,14.57,14.62,14.56,14.57,209600.0,11.715,11.7552,11.707,11.715,209600.0
2008-10-20 12:00:00,14.58,14.58,14.5,14.52,119600.0,11.723,11.723,11.6587,11.6748,119600.0
2008-10-20 12:05:00,14.52,14.59,14.51,14.58,89200.0,11.6748,11.7311,11.6668,11.723,89200.0
2008-10-20 12:10:00,14.58,14.62,14.54,14.57,126400.0,11.723,11.7552,11.6909,11.715,126400.0
2008-10-20 12:15:00,14.56,14.65,14.55,14.61,108000.0,11.707,11.7793,11.6989,11.7472,108000.0
2008-10-20 12:20:00,14.62,14.65,14.58,14.6,91600.0,11.7552,11.7793,11.723,11.7391,91600.0
2008-10-20 12:25:00,14.6,14.64,14.57,14.6,90800.0,11.7391,11.7713,11.715,11.7391,90800.0
2008-10-20 12:30:00,14.58,14.66,14.54,14.63,142000.0,11.723,11.7874,11.6909,11.7632,142000.0
2008-10-20 12:35:00,14.63,14.65,14.55,14.55,158800.0,11.7632,11.7793,11.6989,11.6989,158800.0
2008-10-20 12:40:00,14.56,14.58,14.52,14.57,171200.0,11.707,11.723,11.6748,11.715,171200.0
2008-10-20 12:45:00,14.57,14.65,14.56,14.64,204400.0,11.715,11.7793,11.707,11.7713,204400.0
2008-10-20 12:50:00,14.63,14.63,14.55,14.55,96400.0,11.7632,11.7632,11.6989,11.6989,96400.0
2008-10-20 12:55:00,14.55,14.61,14.55,14.6,108800.0,11.6989,11.7472,11.6989,11.7391,108800.0
2008-10-20 13:00:00,14.6,14.6,14.52,14.52,108400.0,11.7391,11.7391,11.6748,11.6748,108400.0
2008-10-20 13:05:00,14.52,14.58,14.51,14.56,163600.0,11.6748,11.723,11.6668,11.707,163600.0
2008-10-20 13:10:00,14.56,14.57,14.49,14.49,336400.0,11.707,11.715,11.6507,11.6507,336400.0
2008-10-20 13:15:00,14.49,14.52,14.46,14.51,172000.0,11.6507,11.6748,11.6266,11.6668,172000.0
2008-10-20 13:20:00,14.51,14.52,14.48,14.5,196400.0,11.6668,11.6748,11.6426,11.6587,196400.0
2008-10-20 13:25:00,14.49,14.53,14.47,14.49,272800.0,11.6507,11.6828,11.6346,11.6507,272800.0
2008-10-20 13:30:00,14.49,14.58,14.49,14.57,237200.0,11.6507,11.723,11.6507,11.715,237200.0
2008-10-20 13:35:00,14.57,14.61,14.54,14.55,204400.0,11.715,11.7472,11.6909,11.6989,204400.0
2008-10-20 13:40:00,14.55,14.57,14.52,14.56,109600.0,11.6989,11.715,11.6748,11.707,109600.0
2008-10-20 13:45:00,14.56,14.65,14.54,14.63,246800.0,11.707,11.7793,11.6909,11.7632,246800.0
2008-10-20 13:50:00,14.63,14.64,14.61,14.64,210000.0,11.7632,11.7713,11.7472,11.7713,210000.0
2008-10-20 13:55:00,14.64,14.65,14.62,14.63,215600.0,11.7713,11.7793,11.7552,11.7632,215600.0
2008-10-20 14:00:00,14.64,14.69,14.62,14.68,230800.0,11.7713,11.8115,11.7552,11.8034,230800.0
2008-10-20 14:05:00,14.68,14.75,14.66,14.73,276800.0,11.8034,11.8597,11.7874,11.8436,276800.0
2008-10-20 14:10:00,14.73,14.79,14.71,14.71,293600.0,11.8436,11.8919,11.8276,11.8276,293600.0
2008-10-20 14:15:00,14.71,14.72,14.66,14.69,191200.0,11.8276,11.8356,11.7874,11.8115,191200.0
2008-10-20 14:20:00,14.69,14.69,14.61,14.63,247200.0,11.8115,11.8115,11.7472,11.7632,247200.0
2008-10-20 14:25:00,14.63,14.63,14.61,14.63,141600.0,11.7632,11.7632,11.7472,11.7632,141600.0
2008-10-20 14:30:00,14.63,14.63,14.58,14.59,176400.0,11.7632,11.7632,11.723,11.7311,176400.0
2008-10-20 14:35:00,14.6,14.61,14.59,14.6,207200.0,11.7391,11.7472,11.7311,11.7391,207200.0
2008-10-20 14:40:00,14.6,14.72,14.59,14.7,289200.0,11.7391,11.8356,11.7311,11.8195,289200.0
2008-10-20 14:45:00,14.72,14.72,14.69,14.7,208800.0,11.8356,11.8356,11.8115,11.8195,208800.0
2008-10-20 14:50:00,14.7,14.7,14.66,14.68,196400.0,11.8195,11.8195,11.7874,11.8034,196400.0
2008-10-20 14:55:00,14.68,14.78,14.68,14.77,375600.0,11.8034,11.8838,11.8034,11.8758,375600.0
2008-10-20 15:00:00,14.77,14.86,14.77,14.79,307200.0,11.8758,11.9482,11.8758,11.8919,307200.0
2008-10-20 15:05:00,14.79,14.79,14.69,14.74,390000.0,11.8919,11.8919,11.8115,11.8517,390000.0
2008-10-20 15:10:00,14.74,14.78,14.71,14.76,294000.0,11.8517,11.8838,11.8276,11.8678,294000.0
2008-10-20 15:15:00,14.74,14.79,14.7,14.77,402800.0,11.8517,11.8919,11.8195,11.8758,402800.0
2008-10-20 15:20:00,14.77,14.79,14.72,14.77,560400.0,11.8758,11.8919,11.8356,11.8758,560400.0
2008-10-20 15:25:00,14.76,14.8,14.7,14.79,389600.0,11.8678,11.8999,11.8195,11.8919,389600.0
2008-10-20 15:30:00,14.79,14.87,14.74,14.86,571200.0,11.8919,11.9562,11.8517,11.9482,571200.0
2008-10-20 15:35:00,14.86,14.91,14.84,14.89,558800.0,11.9482,11.9884,11.9321,11.9723,558800.0
2008-10-20 15:40:00,14.89,14.92,14.84,14.88,553200.0,11.9723,11.9964,11.9321,11.9643,553200.0
2008-10-20 15:45:00,14.88,14.93,14.88,14.92,472400.0,11.9643,12.0045,11.9643,11.9964,472400.0
2008-10-20 15:50:00,14.92,14.94,14.85,14.85,688800.0,11.9964,12.0125,11.9401,11.9401,688800.0
2008-10-20 15:55:00,14.85,14.92,14.85,14.92,622400.0,11.9401,11.9964,11.9401,11.9964,622400.0
2008-10-21 09:30:00,14.75,14.93,14.63,14.71,420400.0,11.8597,12.0045,11.7632,11.8276,420400.0
2008-10-21 09:35:00,14.72,14.85,14.72,14.81,168000.0,11.8356,11.9401,11.8356,11.908,168000.0
2008-10-21 09:40:00,14.81,14.88,14.81,14.86,298000.0,11.908,11.9643,11.908,11.9482,298000.0
2008-10-21 09:45:00,14.86,14.88,14.81,14.83,229600.0,11.9482,11.9643,11.908,11.9241,229600.0
2008-10-21 09:50:00,14.83,14.84,14.78,14.81,184400.0,11.9241,11.9321,11.8838,11.908,184400.0
2008-10-21 09:55:00,14.82,14.83,14.73,14.76,217200.0,11.916,11.9241,11.8436,11.8678,217200.0
2008-10-21 10:00:00,14.76,14.8,14.73,14.79,276000.0,11.8678,11.8999,11.8436,11.8919,276000.0
2008-10-21 10:05:00,14.79,14.82,14.73,14.79,702000.0,11.8919,11.916,11.8436,11.8919,702000.0
2008-10-21 10:10:00,14.79,14.83,14.76,14.77,315200.0,11.8919,11.9241,11.8678,11.8758,315200.0
2008-10-21 10:15:00,14.78,14.82,14.76,14.79,206800.0,11.8838,11.916,11.8678,11.8919,206800.0
2008-10-21 10:20:00,14.79,14.82,14.72,14.74,319600.0,11.8919,11.916,11.8356,11.8517,319600.0
2008-10-21 10:25:00,14.74,14.76,14.69,14.69,258400.0,11.8517,11.8678,11.8115,11.8115,258400.0
2008-10-21 10:30:00,14.69,14.72,14.62,14.7,192400.0,11.8115,11.8356,11.7552,11.8195,192400.0
2008-10-21 10:35:00,14.7,14.78,14.7,14.76,179600.0,11.8195,11.8838,11.8195,11.8678,179600.0
2008-10-21 10:40:00,14.77,14.8,14.75,14.76,222800.0,11.8758,11.8999,11.8597,11.8678,222800.0
2008-10-21 10:45:00,14.77,14.78,14.71,14.72,190800.0,11.8758,11.8838,11.8276,11.8356,190800.0
2008-10-21 10:50:00,14.73,14.75,14.71,14.73,90800.0,11.8436,11.8597,11.8276,11.8436,90800.0
2008-10-21 10:55:00,14.73,14.74,14.69,14.71,114000.0,11.8436,11.8517,11.8115,11.8276,114000.0
2008-10-21 11:00:00,14.72,14.76,14.72,14.74,92400.0,11.8356,11.8678,11.8356,11.8517,92400.0
2008-10-21 11:05:00,14.75,14.76,14.7,14.73,168800.0,11.8597,11.8678,11.8195,11.8436,168800.0
2008-10-21 11:10:00,14.72,14.76,14.72,14.74,42000.0,11.8356,11.8678,11.8356,11.8517,42000.0
2008-10-21 11:15:00,14.74,14.77,14.73,14.74,55200.0,11.8517,11.8758,11.8436,11.8517,55200.0
2008-10-21 11:20:00,14.74,14.74,14.71,14.71,140400.0,11.8517,11.8517,11.8276,11.8276,140400.0
2008-10-21 11:25:00,14.71,14.74,14.7,14.72,61200.0,11.8276,11.8517,11.8195,11.8356,61200.0
2008-10-21 11:30:00,14.72,14.75,14.72,14.74,60000.0,11.8356,11.8597,11.8356,11.8517,60000.0
2008-10-21 11:35:00,14.74,14.75,14.72,14.73,52800.0,11.8517,11.8597,11.8356,11.8436,52800.0
2008-10-21 11:40:00,14.74,14.76,14.71,14.71,84000.0,11.8517,11.8678,11.8276,11.8276,84000.0
2008-10-21 11:45:00,14.71,14.72,14.68,14.69,264800.0,11.8276,11.8356,11.8034,11.8115,264800.0
2008-10-21 11:50:00,14.69,14.69,14.63,14.63,254800.0,11.8115,11.8115,11.7632,11.7632,254800.0
2008-10-21 11:55:00,14.63,14.64,14.47,14.48,375600.0,11.7632,11.7713,11.6346,11.6426,375600.0
2008-10-21 12:00:00,14.49,14.54,14.45,14.54,301200.0,11.6507,11.6909,11.6185,11.6909,301200.0
2008-10-21 12:05:00,14.54,14.57,14.49,14.56,191600.0,11.6909,11.715,11.6507,11.707,191600.0
2008-10-21 12:10:00,14.56,14.6,14.52,14.53,132000.0,11.707,11.7391,11.6748,11.6828,132000.0
2008-10-21 12:15:00,14.52,14.55,14.5,14.52,189600.0,11.6748,11.6989,11.6587,11.6748,189600.0
2008-10-21 12:20:00,14.52,14.55,14.51,14.55,186400.0,11.6748,11.6989,11.6668,11.6989,186400.0
2008-10-21 12:25:00,14.55,14.56,14.52,14.56,126800.0,11.6989,11.707,11.6748,11.707,126800.0
2008-10-21 12:30:00,14.56,14.6,14.56,14.59,106000.0,11.707,11.7391,11.707,11.7311,106000.0
2008-10-21 12:35:00,14.58,14.61,14.57,14.61,92400.0,11.723,11.7472,11.715,11.7472,92400.0
2008-10-21 12:40:00,14.62,14.65,14.6,14.64,121200.0,11.7552,11.7793,11.7391,11.7713,121200.0
2008-10-21 12:45:00,14.63,14.64,14.58,14.62,218400.0,11.7632,11.7713,11.723,11.7552,218400.0
2008-10-21 12:50:00,14.61,14.62,14.54,14.55,106800.0,11.7472,11.7552,11.6909,11.6989,106800.0
2008-10-21 12:55:00,14.55,14.57,14.52,14.53,154800.0,11.6989,11.715,11.6748,11.6828,154800.0
2008-10-21 13:00:00,14.53,14.55,14.5,14.54,66400.0,11.6828,11.6989,11.6587,11.6909,66400.0
2008-10-21 13:05:00,14.55,14.61,14.55,14.6,98000.0,11.6989,11.7472,11.6989,11.7391,98000.0
2008-10-21 13:10:00,14.6,14.62,14.56,14.58,74400.0,11.7391,11.7552,11.707,11.723,74400.0
2008-10-21 13:15:00,14.58,14.59,14.52,14.54,198000.0,11.723,11.7311,11.6748,11.6909,198000.0
2008-10-21 13:20:00,14.54,14.62,14.53,14.58,285600.0,11.6909,11.7552,11.6828,11.723,285600.0
2008-10-21 13:25:00,14.58,14.58,14.53,14.54,116400.0,11.723,11.723,11.6828,11.6909,116400.0
2008-10-21 13:30:00,14.53,14.6,14.52,14.57,174000.0,11.6828,11.7391,11.6748,11.715,174000.0
2008-10-21 13:35:00,14.57,14.64,14.57,14.64,128400.0,11.715,11.7713,11.715,11.7713,128400.0
2008-10-21 13:40:00,14.64,14.65,14.6,14.61,116000.0,11.7713,11.7793,11.7391,11.7472,116000.0
2008-10-21 13:45:00,14.62,14.62,14.59,14.61,74800.0,11.7552,11.7552,11.7311,11.7472,74800.0
2008-10-21 13:50:00,14.61,14.61,14.55,14.56,113200.0,11.7472,11.7472,11.6989,11.707,113200.0
2008-10-21 13:55:00,14.56,14.57,14.53,14.57,73600.0,11.707,11.715,11.6828,11.715,73600.0
2008-10-21 14:00:00,14.57,14.62,14.57,14.61,146400.0,11.715,11.7552,11.715,11.7472,146400.0
2008-10-21 14:05:00,14.62,14.62,14.55,14.56,124000.0,11.7552,11.7552,11.6989,11.707,124000.0
2008-10-21 14:10:00,14.56,14.61,14.55,14.55,130800.0,11.707,11.7472,11.6989,11.6989,130800.0
2008-10-21 14:15:00,14.57,14.63,14.57,14.61,300800.0,11.715,11.7632,11.715,11.7472,300800.0
2008-10-21 14:20:00,14.62,14.66,14.61,14.63,194800.0,11.7552,11.7874,11.7472,11.7632,194800.0
2008-10-21 14:25:00,14.63,14.7,14.62,14.7,161200.0,11.7632,11.8195,11.7552,11.8195,161200.0
2008-10-21 14:30:00,14.7,14.7,14.66,14.67,132000.0,11.8195,11.8195,11.7874,11.7954,132000.0
2008-10-21 14:35:00,14.67,14.68,14.65,14.67,145200.0,11.7954,11.8034,11.7793,11.7954,145200.0
2008-10-21 14:40:00,14.68,14.71,14.66,14.69,148400.0,11.8034,11.8276,11.7874,11.8115,148400.0
2008-10-21 14:45:00,14.69,14.71,14.65,14.68,296400.0,11.8115,11.8276,11.7793,11.8034,296400.0
2008-10-21 14:50:00,14.67,14.68,14.6,14.62,206000.0,11.7954,11.8034,11.7391,11.7552,206000.0
2008-10-21 14:55:00,14.62,14.63,14.59,14.62,159200.0,11.7552,11.7632,11.7311,11.7552,159200.0
2008-10-21 15:00:00,14.62,14.68,14.61,14.65,329200.0,11.7552,11.8034,11.7472,11.7793,329200.0
2008-10-21 15:05:00,14.66,14.67,14.59,14.63,299600.0,11.7874,11.7954,11.7311,11.7632,299600.0
2008-10-21 15:10:00,14.63,14.67,14.63,14.65,149200.0,11.7632,11.7954,11.7632,11.7793,149200.0
2008-10-21 15:15:00,14.66,14.66,14.58,14.59,250800.0,11.7874,11.7874,11.723,11.7311,250800.0
2008-10-21 15:20:00,14.59,14.6,14.49,14.5,394800.0,11.7311,11.7391,11.6507,11.6587,394800.0
2008-10-21 15:25:00,14.51,14.55,14.48,14.49,325200.0,11.6668,11.6989,11.6426,11.6507,325200.0
2008-10-21 15:30:00,14.49,14.51,14.4,14.42,363200.0,11.6507,11.6668,11.5783,11.5944,363200.0
2008-10-21 15:35:00,14.43,14.46,14.41,14.42,283200.0,11.6024,11.6266,11.5864,11.5944,283200.0
2008-10-21 15:40:00,14.42,14.45,14.35,14.35,441600.0,11.5944,11.6185,11.5381,11.5381,441600.0
2008-10-21 15:45:00,14.35,14.35,14.18,14.21,667200.0,11.5381,11.5381,11.4014,11.4255,667200.0
2008-10-21 15:50:00,14.22,14.35,14.22,14.33,662000.0,11.4336,11.5381,11.4336,11.522,662000.0
2008-10-21 15:55:00,14.33,14.33,14.26,14.28,718800.0,11.522,11.522,11.4657,11.4818,718800.0
2008-10-22 09:30:00,13.88,13.97,13.58,13.63,675200.0,11.1602,11.2326,10.919,10.9592,675200.0
2008-10-22 09:35:00,13.63,13.68,13.38,13.45,782400.0,10.9592,10.9994,10.7582,10.8145,782400.0
2008-10-22 09:40:00,13.45,13.49,13.3,13.39,931200.0,10.8145,10.8466,10.6939,10.7662,931200.0
2008-10-22 09:45:00,13.4,13.44,13.3,13.31,747600.0,10.7743,10.8064,10.6939,10.7019,747600.0
2008-10-22 09:50:00,13.3,13.33,13.22,13.32,718000.0,10.6939,10.718,10.6295,10.7099,718000.0
2008-10-22 09:55:00,13.32,13.44,13.31,13.37,1104400.0,10.7099,10.8064,10.7019,10.7501,1104400.0
2008-10-22 10:00:00,13.36,13.37,13.22,13.22,606000.0,10.7421,10.7501,10.6295,10.6295,606000.0
2008-10-22 10:05:00,13.22,13.38,13.18,13.32,493200.0,10.6295,10.7582,10.5974,10.7099,493200.0
2008-10-22 10:10:00,13.33,13.42,13.31,13.39,496400.0,10.718,10.7903,10.7019,10.7662,496400.0
2008-10-22 10:15:00,13.39,13.46,13.35,13.43,608000.0,10.7662,10.8225,10.7341,10.7984,608000.0
2008-10-22 10:20:00,13.43,13.46,13.36,13.38,416400.0,10.7984,10.8225,10.7421,10.7582,416400.0
2008-10-22 10:25:00,13.38,13.42,13.35,13.39,300400.0,10.7582,10.7903,10.7341,10.7662,300400.0
2008-10-22 10:30:00,13.39,13.47,13.38,13.45,253600.0,10.7662,10.8305,10.7582,10.8145,253600.0
2008-10-22 10:35:00,13.46,13.52,13.42,13.48,447200.0,10.8225,10.8707,10.7903,10.8386,447200.0
2008-10-22 10:40:00,13.48,13.52,13.47,13.49,336000.0,10.8386,10.8707,10.8305,10.8466,336000.0
2008-10-22 10:45:00,13.5,13.51,13.47,13.51,318800.0,10.8547,10.8627,10.8305,10.8627,318800.0
2008-10-22 10:50:00,13.51,13.55,13.48,13.54,262000.0,10.8627,10.8949,10.8386,10.8868,262000.0
2008-10-22 10:55:00,13.53,13.58,13.53,13.55,344000.0,10.8788,10.919,10.8788,10.8949,344000.0
2008-10-22 11:00:00,13.55,13.55,13.45,13.5,132800.0,10.8949,10.8949,10.8145,10.8547,132800.0
2008-10-22 11:05:00,13.51,13.51,13.44,13.5,164800.0,10.8627,10.8627,10.8064,10.8547,164800.0
2008-10-22 11:10:00,13.49,13.53,13.47,13.51,160400.0,10.8466,10.8788,10.8305,10.8627,160400.0
2008-10-22 11:15:00,13.49,13.52,13.46,13.5,120800.0,10.8466,10.8707,10.8225,10.8547,120800.0
2008-10-22 11:20:00,13.49,13.5,13.42,13.47,152400.0,10.8466,10.8547,10.7903,10.8305,152400.0
2008-10-22 11:25:00,13.47,13.47,13.43,13.46,167600.0,10.8305,10.8305,10.7984,10.8225,167600.0
2008-10-22 11:30:00,13.46,13.54,13.45,13.49,172000.0,10.8225,10.8868,10.8145,10.8466,172000.0
2008-10-22 11:35:00,13.49,13.51,13.45,13.47,126000.0,10.8466,10.8627,10.8145,10.8305,126000.0
2008-10-22 11:40:00,13.47,13.56,13.45,13.52,211200.0,10.8305,10.9029,10.8145,10.8707,211200.0
2008-10-22 11:45:00,13.52,13.6,13.52,13.57,244800.0,10.8707,10.9351,10.8707,10.9109,244800.0
2008-10-22 11:50:00,13.57,13.59,13.56,13.56,197200.0,10.9109,10.927,10.9029,10.9029,197200.0
2008-10-22 11:55:00,13.56,13.58,13.54,13.56,87200.0,10.9029,10.919,10.8868,10.9029,87200.0
2008-10-22 12:00:00,13.56,13.56,13.53,13.53,96400.0,10.9029,10.9029,10.8788,10.8788,96400.0
2008-10-22 12:05:00,13.54,13.55,13.5,13.53,178000.0,10.8868,10.8949,10.8547,10.8788,178000.0
2008-10-22 12:10:00,13.53,13.53,13.47,13.48,123600.0,10.8788,10.8788,10.8305,10.8386,123600.0
2008-10-22 12:15:00,13.47,13.51,13.47,13.49,130800.0,10.8305,10.8627,10.8305,10.8466,130800.0
2008-10-22 12:20:00,13.49,13.55,13.49,13.52,176000.0,10.8466,10.8949,10.8466,10.8707,176000.0
2008-10-22 12:25:00,13.53,13.54,13.49,13.51,176800.0,10.8788,10.8868,10.8466,10.8627,176800.0
2008-10-22 12:30:00,13.51,13.52,13.45,13.46,190000.0,10.8627,10.8707,10.8145,10.8225,190000.0
2008-10-22 12:35:00,13.47,13.51,13.46,13.5,98800.0,10.8305,10.8627,10.8225,10.8547,98800.0
2008-10-22 12:40:00,13.5,13.52,13.5,13.51,74800.0,10.8547,10.8707,10.8547,10.8627,74800.0
2008-10-22 12:45:00,13.52,13.53,13.46,13.49,117600.0,10.8707,10.8788,10.8225,10.8466,117600.0
2008-10-22 12:50:00,13.49,13.53,13.48,13.52,102800.0,10.8466,10.8788,10.8386,10.8707,102800.0
2008-10-22 12:55:00,13.52,13.53,13.5,13.51,268800.0,10.8707,10.8788,10.8547,10.8627,268800.0
2008-10-22 13:00:00,13.51,13.51,13.43,13.47,103200.0,10.8627,10.8627,10.7984,10.8305,103200.0
2008-10-22 13:05:00,13.47,13.51,13.46,13.5,98000.0,10.8305,10.8627,10.8225,10.8547,98000.0
2008-10-22 13:10:00,13.5,13.5,13.45,13.47,114000.0,10.8547,10.8547,10.8145,10.8305,114000.0
2008-10-22 13:15:00,13.47,13.48,13.42,13.45,98000.0,10.8305,10.8386,10.7903,10.8145,98000.0
2008-10-22 13:20:00,13.44,13.46,13.42,13.42,102000.0,10.8064,10.8225,10.7903,10.7903,102000.0
2008-10-22 13:25:00,13.42,13.42,13.38,13.41,105200.0,10.7903,10.7903,10.7582,10.7823,105200.0
2008-10-22 13:30:00,13.41,13.43,13.37,13.38,352000.0,10.7823,10.7984,10.7501,10.7582,352000.0
2008-10-22 13:35:00,13.38,13.41,13.37,13.38,172800.0,10.7582,10.7823,10.7501,10.7582,172800.0
2008-10-22 13:40:00,13.38,13.42,13.37,13.38,142800.0,10.7582,10.7903,10.7501,10.7582,142800.0
2008-10-22 13:45:00,13.38,13.43,13.38,13.42,102400.0,10.7582,10.7984,10.7582,10.7903,102400.0
2008-10-22 13:50:00,13.41,13.42,13.37,13.4,154000.0,10.7823,10.7903,10.7501,10.7743,154000.0
2008-10-22 13:55:00,13.41,13.43,13.39,13.42,116800.0,10.7823,10.7984,10.7662,10.7903,116800.0
2008-10-22 14:00:00,13.42,13.43,13.36,13.36,187600.0,10.7903,10.7984,10.7421,10.7421,187600.0
2008-10-22 14:05:00,13.36,13.38,13.29,13.31,265600.0,10.7421,10.7582,10.6858,10.7019,265600.0
2008-10-22 14:10:00,13.31,13.31,13.27,13.29,138400.0,10.7019,10.7019,10.6697,10.6858,138400.0
2008-10-22 14:15:00,13.29,13.33,13.28,13.32,119200.0,10.6858,10.718,10.6778,10.7099,119200.0
2008-10-22 14:20:00,13.32,13.39,13.3,13.39,186400.0,10.7099,10.7662,10.6939,10.7662,186400.0
2008-10-22 14:25:00,13.39,13.39,13.35,13.38,192400.0,10.7662,10.7662,10.7341,10.7582,192400.0
2008-10-22 14:30:00,13.38,13.39,13.33,13.35,210400.0,10.7582,10.7662,10.718,10.7341,210400.0
2008-10-22 14:35:00,13.34,13.34,13.29,13.31,197200.0,10.726,10.726,10.6858,10.7019,197200.0
2008-10-22 14:40:00,13.31,13.31,13.23,13.24,213600.0,10.7019,10.7019,10.6376,10.6456,213600.0
2008-10-22 14:45:00,13.24,13.28,13.2,13.22,237600.0,10.6456,10.6778,10.6135,10.6295,237600.0
2008-10-22 14:50:00,13.22,13.22,13.17,13.18,241200.0,10.6295,10.6295,10.5893,10.5974,241200.0
2008-10-22 14:55:00,13.18,13.23,13.16,13.22,242400.0,10.5974,10.6376,10.5813,10.6295,242400.0
2008-10-22 15:00:00,13.22,13.23,13.18,13.18,302000.0,10.6295,10.6376,10.5974,10.5974,302000.0
2008-10-22 15:05:00,13.18,13.19,13.13,13.18,291200.0,10.5974,10.6054,10.5572,10.5974,291200.0
2008-10-22 15:10:00,13.19,13.2,13.13,13.15,271200.0,10.6054,10.6135,10.5572,10.5732,271200.0
2008-10-22 15:15:00,13.15,13.17,13.09,13.09,327600.0,10.5732,10.5893,10.525,10.525,327600.0
2008-10-22 15:20:00,13.09,13.12,13.07,13.12,314000.0,10.525,10.5491,10.5089,10.5491,314000.0
2008-10-22 15:25:00,13.12,13.16,13.07,13.07,498800.0,10.5491,10.5813,10.5089,10.5089,498800.0
2008-10-22 15:30:00,13.08,13.08,12.96,12.96,584800.0,10.517,10.517,10.4205,10.4205,584800.0
2008-10-22 15:35:00,12.97,13.0,12.88,12.88,578800.0,10.4285,10.4526,10.3562,10.3562,578800.0
2008-10-22 15:40:00,12.88,12.88,12.75,12.78,780000.0,10.3562,10.3562,10.2516,10.2757,780000.0
2008-10-22 15:45:00,12.77,12.91,12.75,12.88,845200.0,10.2677,10.3803,10.2516,10.3562,845200.0
2008-10-22 15:50:00,12.88,13.15,12.87,13.13,948800.0,10.3562,10.5732,10.3481,10.5572,948800.0
2008-10-22 15:55:00,13.09,13.18,13.05,13.14,1060400.0,10.525,10.5974,10.4928,10.5652,1060400.0
2008-10-23 09:30:00,13.21,13.21,13.05,13.09,245600.0,10.6215,10.6215,10.4928,10.525,245600.0
2008-10-23 09:35:00,13.09,13.12,12.89,12.97,283200.0,10.525,10.5491,10.3642,10.4285,283200.0
2008-10-23 09:40:00,12.97,13.0,12.69,12.74,255200.0,10.4285,10.4526,10.2034,10.2436,255200.0
2008-10-23 09:45:00,12.74,12.77,12.64,12.69,258800.0,10.2436,10.2677,10.1632,10.2034,258800.0
2008-10-23 09:50:00,12.69,12.69,12.51,12.55,853200.0,10.2034,10.2034,10.0587,10.0908,853200.0
2008-10-23 09:55:00,12.55,12.65,12.54,12.63,422400.0,10.0908,10.1712,10.0828,10.1551,422400.0
2008-10-23 10:00:00,12.62,12.72,12.59,12.69,425200.0,10.1471,10.2275,10.123,10.2034,425200.0
2008-10-23 10:05:00,12.69,12.81,12.68,12.81,297600.0,10.2034,10.2999,10.1953,10.2999,297600.0
2008-10-23 10:10:00,12.81,12.94,12.8,12.85,638400.0,10.2999,10.4044,10.2918,10.332,638400.0
2008-10-23 10:15:00,12.86,12.86,12.8,12.83,349600.0,10.3401,10.3401,10.2918,10.316,349600.0
2008-10-23 10:20:00,12.83,12.97,12.83,12.92,394400.0,10.316,10.4285,10.316,10.3883,394400.0
2008-10-23 10:25:00,12.92,12.94,12.79,12.84,243200.0,10.3883,10.4044,10.2838,10.324,243200.0
2008-10-23 10:30:00,12.84,12.93,12.83,12.9,333200.0,10.324,10.3964,10.316,10.3722,333200.0
2008-10-23 10:35:00,12.9,12.96,12.89,12.94,223200.0,10.3722,10.4205,10.3642,10.4044,223200.0
2008-10-23 10:40:00,12.93,13.15,12.93,13.15,374000.0,10.3964,10.5732,10.3964,10.5732,374000.0
2008-10-23 10:45:00,13.15,13.27,13.14,13.19,360000.0,10.5732,10.6697,10.5652,10.6054,360000.0
2008-10-23 10:50:00,13.19,13.21,13.16,13.2,316400.0,10.6054,10.6215,10.5813,10.6135,316400.0
2008-10-23 10:55:00,13.2,13.29,13.15,13.27,245200.0,10.6135,10.6858,10.5732,10.6697,245200.0
2008-10-23 11:00:00,13.28,13.33,13.19,13.19,220800.0,10.6778,10.718,10.6054,10.6054,220800.0
2008-10-23 11:05:00,13.19,13.22,13.13,13.18,185600.0,10.6054,10.6295,10.5572,10.5974,185600.0
2008-10-23 11:10:00,13.17,13.24,13.14,13.15,134400.0,10.5893,10.6456,10.5652,10.5732,134400.0
2008-10-23 11:15:00,13.15,13.17,13.07,13.08,132800.0,10.5732,10.5893,10.5089,10.517,132800.0
2008-10-23 11:20:00,13.08,13.09,13.05,13.07,140800.0,10.517,10.525,10.4928,10.5089,140800.0
2008-10-23 11:25:00,13.08,13.09,13.01,13.04,122000.0,10.517,10.525,10.4607,10.4848,122000.0
2008-10-23 11:30:00,13.03,13.06,12.98,13.03,164000.0,10.4768,10.5009,10.4366,10.4768,164000.0
2008-10-23 11:35:00,13.03,13.1,13.02,13.08,158800.0,10.4768,10.533,10.4687,10.517,158800.0
2008-10-23 11:40:00,13.08,13.08,12.93,12.93,395200.0,10.517,10.517,10.3964,10.3964,395200.0
2008-10-23 11:45:00,12.94,13.03,12.89,13.01,278800.0,10.4044,10.4768,10.3642,10.4607,278800.0
2008-10-23 11:50:00,13.0,13.04,12.96,12.96,176000.0,10.4526,10.4848,10.4205,10.4205,176000.0
2008-10-23 11:55:00,12.96,13.0,12.93,12.95,220000.0,10.4205,10.4526,10.3964,10.4124,220000.0
2008-10-23 12:00:00,12.95,12.95,12.84,12.85,224800.0,10.4124,10.4124,10.324,10.332,224800.0
2008-10-23 12:05:00,12.85,12.87,12.79,12.79,294800.0,10.332,10.3481,10.2838,10.2838,294800.0
2008-10-23 12:10:00,12.79,12.79,12.77,12.79,170800.0,10.2838,10.2838,10.2677,10.2838,170800.0
2008-10-23 12:15:00,12.79,12.82,12.68,12.69,348800.0,10.2838,10.3079,10.1953,10.2034,348800.0
2008-10-23 12:20:00,12.69,12.71,12.65,12.65,235200.0,10.2034,10.2195,10.1712,10.1712,235200.0
2008-10-23 12:25:00,12.65,12.68,12.63,12.67,282000.0,10.1712,10.1953,10.1551,10.1873,282000.0
2008-10-23 12:30:00,12.67,12.69,12.63,12.65,298400.0,10.1873,10.2034,10.1551,10.1712,298400.0
2008-10-23 12:35:00,12.66,12.69,12.59,12.64,223200.0,10.1793,10.2034,10.123,10.1632,223200.0
2008-10-23 12:40:00,12.63,12.65,12.58,12.64,155600.0,10.1551,10.1712,10.1149,10.1632,155600.0
2008-10-23 12:45:00,12.64,12.7,12.61,12.62,167600.0,10.1632,10.2114,10.1391,10.1471,167600.0
2008-10-23 12:50:00,12.62,12.67,12.59,12.59,188800.0,10.1471,10.1873,10.123,10.123,188800.0
2008-10-23 12:55:00,12.59,12.61,12.51,12.53,417200.0,10.123,10.1391,10.0587,10.0747,417200.0
2008-10-23 13:00:00,12.53,12.58,12.5,12.51,316400.0,10.0747,10.1149,10.0506,10.0587,316400.0
2008-10-23 13:05:00,12.51,12.53,12.45,12.47,481200.0,10.0587,10.0747,10.0104,10.0265,481200.0
2008-10-23 13:10:00,12.47,12.5,12.45,12.46,324400.0,10.0265,10.0506,10.0104,10.0185,324400.0
2008-10-23 13:15:00,12.46,12.53,12.45,12.48,473600.0,10.0185,10.0747,10.0104,10.0345,473600.0
2008-10-23 13:20:00,12.48,12.48,12.39,12.39,208800.0,10.0345,10.0345,9.9622,9.9622,208800.0
2008-10-23 13:25:00,12.39,12.43,12.29,12.29,553200.0,9.9622,9.9943,9.8818,9.8818,553200.0
2008-10-23 13:30:00,12.29,12.34,12.24,12.24,365200.0,9.8818,9.922,9.8416,9.8416,365200.0
2008-10-23 13:35:00,12.24,12.4,12.23,12.34,294400.0,9.8416,9.9702,9.8335,9.922,294400.0
2008-10-23 13:40:00,12.34,12.42,12.32,12.38,222800.0,9.922,9.9863,9.9059,9.9541,222800.0
2008-10-23 13:45:00,12.38,12.43,12.36,12.38,322800.0,9.9541,9.9943,9.938,9.9541,322800.0
2008-10-23 13:50:00,12.37,12.4,12.32,12.4,174000.0,9.9461,9.9702,9.9059,9.9702,174000.0
2008-10-23 13:55:00,12.4,12.42,12.37,12.37,281600.0,9.9702,9.9863,9.9461,9.9461,281600.0
2008-10-23 14:00:00,12.37,12.37,12.18,12.19,442400.0,9.9461,9.9461,9.7933,9.8014,442400.0
2008-10-23 14:05:00,12.19,12.26,12.19,12.24,331600.0,9.8014,9.8576,9.8014,9.8416,331600.0
2008-10-23 14:10:00,12.24,12.25,12.13,12.15,287200.0,9.8416,9.8496,9.7531,9.7692,287200.0
2008-10-23 14:15:00,12.17,12.21,12.08,12.1,446800.0,9.7853,9.8174,9.7129,9.729,446800.0
2008-10-23 14:20:00,12.1,12.11,12.04,12.1,400000.0,9.729,9.737,9.6808,9.729,400000.0
2008-10-23 14:25:00,12.09,12.21,12.09,12.19,321600.0,9.721,9.8174,9.721,9.8014,321600.0
2008-10-23 14:30:00,12.2,12.3,12.15,12.24,331600.0,9.8094,9.8898,9.7692,9.8416,331600.0
2008-10-23 14:35:00,12.24,12.31,12.22,12.31,462000.0,9.8416,9.8978,9.8255,9.8978,462000.0
2008-10-23 14:40:00,12.31,12.33,12.17,12.22,266800.0,9.8978,9.9139,9.7853,9.8255,266800.0
2008-10-23 14:45:00,12.22,12.28,12.09,12.1,319200.0,9.8255,9.8737,9.721,9.729,319200.0
2008-10-23 14:50:00,12.11,12.19,12.1,12.13,402800.0,9.737,9.8014,9.729,9.7531,402800.0
2008-10-23 14:55:00,12.13,12.2,12.07,12.2,709200.0,9.7531,9.8094,9.7049,9.8094,709200.0
2008-10-23 15:00:00,12.2,12.33,12.15,12.31,569600.0,9.8094,9.9139,9.7692,9.8978,569600.0
2008-10-23 15:05:00,12.31,12.52,12.29,12.52,436800.0,9.8978,10.0667,9.8818,10.0667,436800.0
2008-10-23 15:10:00,12.51,12.6,12.49,12.54,602400.0,10.0587,10.131,10.0426,10.0828,602400.0
2008-10-23 15:15:00,12.54,12.55,12.37,12.39,524000.0,10.0828,10.0908,9.9461,9.9622,524000.0
2008-10-23 15:20:00,12.39,12.48,12.35,12.4,732400.0,9.9622,10.0345,9.93,9.9702,732400.0
2008-10-23 15:25:00,12.4,12.42,12.3,12.35,566800.0,9.9702,9.9863,9.8898,9.93,566800.0
2008-10-23 15:30:00,12.35,12.43,12.3,12.38,564400.0,9.93,9.9943,9.8898,9.9541,564400.0
2008-10-23 15:35:00,12.38,12.54,12.38,12.43,598000.0,9.9541,10.0828,9.9541,9.9943,598000.0
2008-10-23 15:40:00,12.43,12.69,12.4,12.69,549200.0,9.9943,10.2034,9.9702,10.2034,549200.0
2008-10-23 15:45:00,12.68,12.82,12.66,12.79,657200.0,10.1953,10.3079,10.1793,10.2838,657200.0
2008-10-23 15:50:00,12.74,12.81,12.66,12.66,652800.0,10.2436,10.2999,10.1793,10.1793,652800.0
2008-10-23 15:55:00,12.67,12.72,12.63,12.7,1043600.0,10.1873,10.2275,10.1551,10.2114,1043600.0
2008-10-24 09:30:00,11.9,12.21,11.81,12.12,402800.0,9.5682,9.8174,9.4958,9.7451,402800.0
2008-10-24 09:35:00,12.12,12.55,12.09,12.25,702000.0,9.7451,10.0908,9.721,9.8496,702000.0
2008-10-24 09:40:00,12.27,12.35,12.07,12.1,392800.0,9.8657,9.93,9.7049,9.729,392800.0
2008-10-24 09:45:00,12.09,12.24,12.08,12.18,229200.0,9.721,9.8416,9.7129,9.7933,229200.0
2008-10-24 09:50:00,12.18,12.33,12.15,12.27,389600.0,9.7933,9.9139,9.7692,9.8657,389600.0
2008-10-24 09:55:00,12.26,12.33,12.21,12.26,282800.0,9.8576,9.9139,9.8174,9.8576,282800.0
2008-10-24 10:00:00,12.26,12.28,12.12,12.2,554400.0,9.8576,9.8737,9.7451,9.8094,554400.0
2008-10-24 10:05:00,12.2,12.25,12.09,12.16,348000.0,9.8094,9.8496,9.721,9.7772,348000.0
2008-10-24 10:10:00,12.16,12.16,12.02,12.08,388400.0,9.7772,9.7772,9.6647,9.7129,388400.0
2008-10-24 10:15:00,12.06,12.18,12.03,12.14,227600.0,9.6968,9.7933,9.6727,9.7612,227600.0
2008-10-24 10:20:00,12.14,12.19,12.02,12.02,302800.0,9.7612,9.8014,9.6647,9.6647,302800.0
2008-10-24 10:25:00,12.03,12.03,11.93,11.99,408000.0,9.6727,9.6727,9.5923,9.6406,408000.0
2008-10-24 10:30:00,11.99,12.05,11.96,12.04,324000.0,9.6406,9.6888,9.6164,9.6808,324000.0
2008-10-24 10:35:00,12.04,12.11,12.01,12.03,328800.0,9.6808,9.737,9.6566,9.6727,328800.0
2008-10-24 10:40:00,12.02,12.12,12.0,12.1,304400.0,9.6647,9.7451,9.6486,9.729,304400.0
2008-10-24 10:45:00,12.1,12.12,12.0,12.01,310400.0,9.729,9.7451,9.6486,9.6566,310400.0
2008-10-24 10:50:00,12.01,12.15,12.01,12.13,481200.0,9.6566,9.7692,9.6566,9.7531,481200.0
2008-10-24 10:55:00,12.13,12.15,12.06,12.11,270400.0,9.7531,9.7692,9.6968,9.737,270400.0
2008-10-24 11:00:00,12.1,12.15,12.06,12.1,304400.0,9.729,9.7692,9.6968,9.729,304400.0
2008-10-24 11:05:00,12.1,12.16,12.08,12.08,213600.0,9.729,9.7772,9.7129,9.7129,213600.0
2008-10-24 11:10:00,12.08,12.1,12.03,12.04,174800.0,9.7129,9.729,9.6727,9.6808,174800.0
2008-10-24 11:15:00,12.05,12.09,12.01,12.08,193200.0,9.6888,9.721,9.6566,9.7129,193200.0
2008-10-24 11:20:00,12.08,12.19,12.06,12.17,345200.0,9.7129,9.8014,9.6968,9.7853,345200.0
2008-10-24 11:25:00,12.18,12.22,12.16,12.22,136400.0,9.7933,9.8255,9.7772,9.8255,136400.0
2008-10-24 11:30:00,12.24,12.29,12.18,12.18,177600.0,9.8416,9.8818,9.7933,9.7933,177600.0
2008-10-24 11:35:00,12.17,12.37,12.17,12.35,217200.0,9.7853,9.9461,9.7853,9.93,217200.0
2008-10-24 11:40:00,12.34,12.36,12.28,12.32,139600.0,9.922,9.938,9.8737,9.9059,139600.0
2008-10-24 11:45:00,12.32,12.36,12.29,12.31,176800.0,9.9059,9.938,9.8818,9.8978,176800.0
2008-10-24 11:50:00,12.31,12.31,12.19,12.21,162000.0,9.8978,9.8978,9.8014,9.8174,162000.0
2008-10-24 11:55:00,12.22,12.26,12.21,12.24,190000.0,9.8255,9.8576,9.8174,9.8416,190000.0
2008-10-24 12:00:00,12.24,12.24,12.11,12.17,170400.0,9.8416,9.8416,9.737,9.7853,170400.0
2008-10-24 12:05:00,12.17,12.2,12.13,12.16,185600.0,9.7853,9.8094,9.7531,9.7772,185600.0
2008-10-24 12:10:00,12.17,12.25,12.15,12.23,187200.0,9.7853,9.8496,9.7692,9.8335,187200.0
2008-10-24 12:15:00,12.22,12.23,12.12,12.13,241600.0,9.8255,9.8335,9.7451,9.7531,241600.0
2008-10-24 12:20:00,12.13,12.16,12.0,12.0,406400.0,9.7531,9.7772,9.6486,9.6486,406400.0
2008-10-24 12:25:00,11.99,12.06,11.94,11.95,469200.0,9.6406,9.6968,9.6003,9.6084,469200.0
2008-10-24 12:30:00,11.95,11.97,11.9,11.94,566400.0,9.6084,9.6245,9.5682,9.6003,566400.0
2008-10-24 12:35:00,11.94,12.02,11.93,12.0,261600.0,9.6003,9.6647,9.5923,9.6486,261600.0
2008-10-24 12:40:00,12.0,12.03,11.94,11.97,180400.0,9.6486,9.6727,9.6003,9.6245,180400.0
2008-10-24 12:45:00,11.97,12.02,11.96,12.01,287600.0,9.6245,9.6647,9.6164,9.6566,287600.0
2008-10-24 12:50:00,12.01,12.08,12.01,12.06,225200.0,9.6566,9.7129,9.6566,9.6968,225200.0
2008-10-24 12:55:00,12.06,12.13,12.06,12.07,171600.0,9.6968,9.7531,9.6968,9.7049,171600.0
2008-10-24 13:00:00,12.07,12.12,12.07,12.07,265600.0,9.7049,9.7451,9.7049,9.7049,265600.0
2008-10-24 13:05:00,12.07,12.11,12.06,12.08,209200.0,9.7049,9.737,9.6968,9.7129,209200.0
2008-10-24 13:10:00,12.07,12.09,12.05,12.08,179200.0,9.7049,9.721,9.6888,9.7129,179200.0
2008-10-24 13:15:00,12.08,12.2,12.07,12.19,269600.0,9.7129,9.8094,9.7049,9.8014,269600.0
2008-10-24 13:20:00,12.19,12.21,12.13,12.16,223200.0,9.8014,9.8174,9.7531,9.7772,223200.0
2008-10-24 13:25:00,12.16,12.19,12.13,12.18,663200.0,9.7772,9.8014,9.7531,9.7933,663200.0
2008-10-24 13:30:00,12.18,12.19,12.15,12.18,300800.0,9.7933,9.8014,9.7692,9.7933,300800.0
2008-10-24 13:35:00,12.18,12.19,12.17,12.17,391600.0,9.7933,9.8014,9.7853,9.7853,391600.0
2008-10-24 13:40:00,12.17,12.18,12.11,12.12,407200.0,9.7853,9.7933,9.737,9.7451,407200.0
2008-10-24 13:45:00,12.12,12.12,11.96,11.98,925200.0,9.7451,9.7451,9.6164,9.6325,925200.0
2008-10-24 13:50:00,11.98,12.06,11.9,11.92,642400.0,9.6325,9.6968,9.5682,9.5843,642400.0
2008-10-24 13:55:00,11.92,11.97,11.89,11.89,239600.0,9.5843,9.6245,9.5601,9.5601,239600.0
2008-10-24 14:00:00,11.89,11.91,11.83,11.85,462400.0,9.5601,9.5762,9.5119,9.528,462400.0
2008-10-24 14:05:00,11.85,11.91,11.83,11.88,616400.0,9.528,9.5762,9.5119,9.5521,616400.0
2008-10-24 14:10:00,11.89,11.99,11.81,11.87,509200.0,9.5601,9.6406,9.4958,9.5441,509200.0
2008-10-24 14:15:00,11.87,11.98,11.85,11.98,299600.0,9.5441,9.6325,9.528,9.6325,299600.0
2008-10-24 14:20:00,11.99,11.99,11.92,11.93,211200.0,9.6406,9.6406,9.5843,9.5923,211200.0
2008-10-24 14:25:00,11.93,11.95,11.89,11.92,165600.0,9.5923,9.6084,9.5601,9.5843,165600.0
2008-10-24 14:30:00,11.92,12.06,11.92,12.03,367200.0,9.5843,9.6968,9.5843,9.6727,367200.0
2008-10-24 14:35:00,12.03,12.09,11.99,12.06,382400.0,9.6727,9.721,9.6406,9.6968,382400.0
2008-10-24 14:40:00,12.06,12.1,12.0,12.04,326400.0,9.6968,9.729,9.6486,9.6808,326400.0
2008-10-24 14:45:00,12.04,12.04,11.94,11.96,216000.0,9.6808,9.6808,9.6003,9.6164,216000.0
2008-10-24 14:50:00,11.97,12.04,11.95,12.03,321200.0,9.6245,9.6808,9.6084,9.6727,321200.0
2008-10-24 14:55:00,12.04,12.16,12.03,12.15,362400.0,9.6808,9.7772,9.6727,9.7692,362400.0
2008-10-24 15:00:00,12.14,12.27,12.12,12.18,438000.0,9.7612,9.8657,9.7451,9.7933,438000.0
2008-10-24 15:05:00,12.18,12.18,12.08,12.11,334400.0,9.7933,9.7933,9.7129,9.737,334400.0
2008-10-24 15:10:00,12.12,12.19,12.04,12.06,345200.0,9.7451,9.8014,9.6808,9.6968,345200.0
2008-10-24 15:15:00,12.06,12.13,12.03,12.07,330400.0,9.6968,9.7531,9.6727,9.7049,330400.0
2008-10-24 15:20:00,12.06,12.18,12.04,12.15,554800.0,9.6968,9.7933,9.6808,9.7692,554800.0
2008-10-24 15:25:00,12.13,12.13,12.03,12.07,409600.0,9.7531,9.7531,9.6727,9.7049,409600.0
2008-10-24 15:30:00,12.07,12.07,11.94,11.99,512000.0,9.7049,9.7049,9.6003,9.6406,512000.0
2008-10-24 15:35:00,12.0,12.0,11.87,11.92,543200.0,9.6486,9.6486,9.5441,9.5843,543200.0
2008-10-24 15:40:00,11.92,12.04,11.92,11.98,739200.0,9.5843,9.6808,9.5843,9.6325,739200.0
2008-10-24 15:45:00,11.98,12.02,11.93,12.01,697600.0,9.6325,9.6647,9.5923,9.6566,697600.0
2008-10-24 15:50:00,12.0,12.11,11.99,12.06,1008000.0,9.6486,9.737,9.6406,9.6968,1008000.0
2008-10-24 15:55:00,12.05,12.06,11.92,11.94,1012400.0,9.6888,9.6968,9.5843,9.6003,1012400.0
2008-10-27 09:30:00,11.8,11.92,11.63,11.68,165200.0,9.4878,9.5843,9.3511,9.3913,165200.0
2008-10-27 09:35:00,11.68,11.84,11.62,11.79,258400.0,9.3913,9.5199,9.3431,9.4797,258400.0
2008-10-27 09:40:00,11.77,11.91,11.77,11.91,165600.0,9.4637,9.5762,9.4637,9.5762,165600.0
2008-10-27 09:45:00,11.9,11.93,11.69,11.72,208800.0,9.5682,9.5923,9.3993,9.4235,208800.0
2008-10-27 09:50:00,11.72,11.95,11.72,11.92,188800.0,9.4235,9.6084,9.4235,9.5843,188800.0
2008-10-27 09:55:00,11.93,12.04,11.93,12.03,184400.0,9.5923,9.6808,9.5923,9.6727,184400.0
2008-10-27 10:00:00,12.04,12.22,12.02,12.17,339600.0,9.6808,9.8255,9.6647,9.7853,339600.0
2008-10-27 10:05:00,12.18,12.21,12.04,12.07,442400.0,9.7933,9.8174,9.6808,9.7049,442400.0
2008-10-27 10:10:00,12.07,12.08,12.01,12.03,275600.0,9.7049,9.7129,9.6566,9.6727,275600.0
2008-10-27 10:15:00,12.03,12.03,11.9,11.9,213600.0,9.6727,9.6727,9.5682,9.5682,213600.0
2008-10-27 10:20:00,11.91,11.91,11.81,11.84,243600.0,9.5762,9.5762,9.4958,9.5199,243600.0
2008-10-27 10:25:00,11.84,11.91,11.84,11.85,188800.0,9.5199,9.5762,9.5199,9.528,188800.0
2008-10-27 10:30:00,11.86,11.88,11.8,11.81,92400.0,9.536,9.5521,9.4878,9.4958,92400.0
2008-10-27 10:35:00,11.81,11.83,11.77,11.81,114000.0,9.4958,9.5119,9.4637,9.4958,114000.0
2008-10-27 10:40:00,11.81,11.82,11.73,11.8,160400.0,9.4958,9.5039,9.4315,9.4878,160400.0
2008-10-27 10:45:00,11.8,11.87,11.79,11.87,136800.0,9.4878,9.5441,9.4797,9.5441,136800.0
2008-10-27 10:50:00,11.88,11.93,11.88,11.89,206400.0,9.5521,9.5923,9.5521,9.5601,206400.0
2008-10-27 10:55:00,11.89,11.97,11.89,11.96,167600.0,9.5601,9.6245,9.5601,9.6164,167600.0
2008-10-27 11:00:00,11.96,11.97,11.93,11.94,208800.0,9.6164,9.6245,9.5923,9.6003,208800.0
2008-10-27 11:05:00,11.94,11.95,11.88,11.93,260400.0,9.6003,9.6084,9.5521,9.5923,260400.0
2008-10-27 11:10:00,11.92,11.98,11.87,11.98,222000.0,9.5843,9.6325,9.5441,9.6325,222000.0
2008-10-27 11:15:00,11.97,12.02,11.96,11.99,201600.0,9.6245,9.6647,9.6164,9.6406,201600.0
2008-10-27 11:20:00,11.99,12.03,11.96,11.97,210000.0,9.6406,9.6727,9.6164,9.6245,210000.0
2008-10-27 11:25:00,11.97,12.01,11.93,11.99,170800.0,9.6245,9.6566,9.5923,9.6406,170800.0
2008-10-27 11:30:00,12.0,12.03,11.92,11.94,124400.0,9.6486,9.6727,9.5843,9.6003,124400.0
2008-10-27 11:35:00,11.94,12.02,11.93,11.95,70000.0,9.6003,9.6647,9.5923,9.6084,70000.0
2008-10-27 11:40:00,11.96,12.01,11.92,11.98,83600.0,9.6164,9.6566,9.5843,9.6325,83600.0
2008-10-27 11:45:00,11.98,12.04,11.98,11.99,62800.0,9.6325,9.6808,9.6325,9.6406,62800.0
2008-10-27 11:50:00,11.99,12.09,11.97,12.05,141600.0,9.6406,9.721,9.6245,9.6888,141600.0
2008-10-27 11:55:00,12.04,12.08,12.0,12.06,138800.0,9.6808,9.7129,9.6486,9.6968,138800.0
2008-10-27 12:00:00,12.06,12.13,12.06,12.1,102400.0,9.6968,9.7531,9.6968,9.729,102400.0
2008-10-27 12:05:00,12.1,12.19,12.06,12.15,154800.0,9.729,9.8014,9.6968,9.7692,154800.0
2008-10-27 12:10:00,12.16,12.19,12.12,12.12,143200.0,9.7772,9.8014,9.7451,9.7451,143200.0
2008-10-27 12:15:00,12.12,12.12,11.99,12.01,109200.0,9.7451,9.7451,9.6406,9.6566,109200.0
2008-10-27 12:20:00,12.01,12.03,11.93,11.97,147200.0,9.6566,9.6727,9.5923,9.6245,147200.0
2008-10-27 12:25:00,11.96,12.01,11.91,11.92,177600.0,9.6164,9.6566,9.5762,9.5843,177600.0
2008-10-27 12:30:00,11.92,12.0,11.9,11.99,121600.0,9.5843,9.6486,9.5682,9.6406,121600.0
2008-10-27 12:35:00,12.0,12.04,11.98,12.02,150000.0,9.6486,9.6808,9.6325,9.6647,150000.0
2008-10-27 12:40:00,12.03,12.09,12.0,12.04,138000.0,9.6727,9.721,9.6486,9.6808,138000.0
2008-10-27 12:45:00,12.05,12.08,11.99,12.04,104000.0,9.6888,9.7129,9.6406,9.6808,104000.0
2008-10-27 12:50:00,12.04,12.13,12.03,12.09,158400.0,9.6808,9.7531,9.6727,9.721,158400.0
2008-10-27 12:55:00,12.1,12.18,12.03,12.18,242400.0,9.729,9.7933,9.6727,9.7933,242400.0
2008-10-27 13:00:00,12.19,12.19,12.09,12.12,119200.0,9.8014,9.8014,9.721,9.7451,119200.0
2008-10-27 13:05:00,12.13,12.13,12.06,12.06,60400.0,9.7531,9.7531,9.6968,9.6968,60400.0
2008-10-27 13:10:00,12.06,12.1,12.04,12.06,58400.0,9.6968,9.729,9.6808,9.6968,58400.0
2008-10-27 13:15:00,12.06,12.08,12.01,12.06,125600.0,9.6968,9.7129,9.6566,9.6968,125600.0
2008-10-27 13:20:00,12.07,12.15,12.05,12.15,96000.0,9.7049,9.7692,9.6888,9.7692,96000.0
2008-10-27 13:25:00,12.13,12.15,12.11,12.15,51600.0,9.7531,9.7692,9.737,9.7692,51600.0
2008-10-27 13:30:00,12.15,12.19,12.14,12.18,53600.0,9.7692,9.8014,9.7612,9.7933,53600.0
2008-10-27 13:35:00,12.17,12.18,12.11,12.11,63200.0,9.7853,9.7933,9.737,9.737,63200.0
2008-10-27 13:40:00,12.12,12.19,12.11,12.17,82800.0,9.7451,9.8014,9.737,9.7853,82800.0
2008-10-27 13:45:00,12.17,12.18,12.1,12.14,57600.0,9.7853,9.7933,9.729,9.7612,57600.0
2008-10-27 13:50:00,12.13,12.13,12.06,12.07,28000.0,9.7531,9.7531,9.6968,9.7049,28000.0
2008-10-27 13:55:00,12.07,12.07,12.04,12.05,40000.0,9.7049,9.7049,9.6808,9.6888,40000.0
2008-10-27 14:00:00,12.06,12.08,11.99,12.02,101600.0,9.6968,9.7129,9.6406,9.6647,101600.0
2008-10-27 14:05:00,12.02,12.06,12.0,12.06,46000.0,9.6647,9.6968,9.6486,9.6968,46000.0
2008-10-27 14:10:00,12.06,12.07,12.01,12.04,98800.0,9.6968,9.7049,9.6566,9.6808,98800.0
2008-10-27 14:15:00,12.04,12.05,11.99,12.0,134000.0,9.6808,9.6888,9.6406,9.6486,134000.0
2008-10-27 14:20:00,11.99,12.04,11.99,12.03,159600.0,9.6406,9.6808,9.6406,9.6727,159600.0
2008-10-27 14:25:00,12.03,12.04,11.97,11.97,159600.0,9.6727,9.6808,9.6245,9.6245,159600.0
2008-10-27 14:30:00,11.97,12.02,11.9,11.9,468000.0,9.6245,9.6647,9.5682,9.5682,468000.0
2008-10-27 14:35:00,11.9,11.97,11.9,11.94,222400.0,9.5682,9.6245,9.5682,9.6003,222400.0
2008-10-27 14:40:00,11.94,11.99,11.88,11.92,309200.0,9.6003,9.6406,9.5521,9.5843,309200.0
2008-10-27 14:45:00,11.92,11.97,11.9,11.93,139600.0,9.5843,9.6245,9.5682,9.5923,139600.0
2008-10-27 14:50:00,11.93,11.95,11.89,11.93,203200.0,9.5923,9.6084,9.5601,9.5923,203200.0
2008-10-27 14:55:00,11.92,11.95,11.9,11.94,173200.0,9.5843,9.6084,9.5682,9.6003,173200.0
2008-10-27 15:00:00,11.93,11.99,11.93,11.93,156800.0,9.5923,9.6406,9.5923,9.5923,156800.0
2008-10-27 15:05:00,11.93,11.99,11.92,11.93,454800.0,9.5923,9.6406,9.5843,9.5923,454800.0
2008-10-27 15:10:00,11.93,11.97,11.91,11.91,304000.0,9.5923,9.6245,9.5762,9.5762,304000.0
2008-10-27 15:15:00,11.92,11.97,11.86,11.92,655600.0,9.5843,9.6245,9.536,9.5843,655600.0
2008-10-27 15:20:00,11.91,11.96,11.86,11.9,251600.0,9.5762,9.6164,9.536,9.5682,251600.0
2008-10-27 15:25:00,11.9,11.92,11.84,11.9,191200.0,9.5682,9.5843,9.5199,9.5682,191200.0
2008-10-27 15:30:00,11.9,11.96,11.86,11.9,218800.0,9.5682,9.6164,9.536,9.5682,218800.0
2008-10-27 15:35:00,11.9,11.93,11.85,11.93,263200.0,9.5682,9.5923,9.528,9.5923,263200.0
2008-10-27 15:40:00,11.93,11.94,11.88,11.89,222400.0,9.5923,9.6003,9.5521,9.5601,222400.0
2008-10-27 15:45:00,11.89,11.91,11.83,11.9,283600.0,9.5601,9.5762,9.5119,9.5682,283600.0
2008-10-27 15:50:00,11.91,11.92,11.77,11.77,490400.0,9.5762,9.5843,9.4637,9.4637,490400.0
2008-10-27 15:55:00,11.77,11.77,11.63,11.64,800000.0,9.4637,9.4637,9.3511,9.3591,800000.0
2008-10-28 09:30:00,11.92,12.06,11.84,11.97,243600.0,9.5843,9.6968,9.5199,9.6245,243600.0
2008-10-28 09:35:00,11.97,12.04,11.94,11.99,267600.0,9.6245,9.6808,9.6003,9.6406,267600.0
2008-10-28 09:40:00,11.98,12.03,11.96,11.99,168000.0,9.6325,9.6727,9.6164,9.6406,168000.0
2008-10-28 09:45:00,11.99,12.08,11.98,12.02,298400.0,9.6406,9.7129,9.6325,9.6647,298400.0
2008-10-28 09:50:00,12.02,12.02,11.84,11.85,484800.0,9.6647,9.6647,9.5199,9.528,484800.0
2008-10-28 09:55:00,11.85,11.99,11.85,11.94,777600.0,9.528,9.6406,9.528,9.6003,777600.0
2008-10-28 10:00:00,11.97,11.97,11.84,11.9,545600.0,9.6245,9.6245,9.5199,9.5682,545600.0
2008-10-28 10:05:00,11.9,11.96,11.88,11.92,317200.0,9.5682,9.6164,9.5521,9.5843,317200.0
2008-10-28 10:10:00,11.92,11.97,11.91,11.94,169600.0,9.5843,9.6245,9.5762,9.6003,169600.0
2008-10-28 10:15:00,11.94,11.94,11.82,11.86,240800.0,9.6003,9.6003,9.5039,9.536,240800.0
2008-10-28 10:20:00,11.86,11.91,11.83,11.9,156800.0,9.536,9.5762,9.5119,9.5682,156800.0
2008-10-28 10:25:00,11.9,11.96,11.89,11.9,166800.0,9.5682,9.6164,9.5601,9.5682,166800.0
2008-10-28 10:30:00,11.9,11.92,11.85,11.85,159200.0,9.5682,9.5843,9.528,9.528,159200.0
2008-10-28 10:35:00,11.86,11.91,11.8,11.81,233600.0,9.536,9.5762,9.4878,9.4958,233600.0
2008-10-28 10:40:00,11.82,11.85,11.76,11.81,218000.0,9.5039,9.528,9.4556,9.4958,218000.0
2008-10-28 10:45:00,11.81,11.81,11.77,11.81,410800.0,9.4958,9.4958,9.4637,9.4958,410800.0
2008-10-28 10:50:00,11.81,11.82,11.67,11.69,238800.0,9.4958,9.5039,9.3833,9.3993,238800.0
2008-10-28 10:55:00,11.69,11.73,11.67,11.69,451200.0,9.3993,9.4315,9.3833,9.3993,451200.0
2008-10-28 11:00:00,11.69,11.7,11.66,11.68,531200.0,9.3993,9.4074,9.3752,9.3913,531200.0
2008-10-28 11:05:00,11.69,11.76,11.68,11.72,380800.0,9.3993,9.4556,9.3913,9.4235,380800.0
2008-10-28 11:10:00,11.72,11.83,11.7,11.81,160800.0,9.4235,9.5119,9.4074,9.4958,160800.0
2008-10-28 11:15:00,11.81,11.82,11.72,11.8,179600.0,9.4958,9.5039,9.4235,9.4878,179600.0
2008-10-28 11:20:00,11.81,11.84,11.77,11.81,214800.0,9.4958,9.5199,9.4637,9.4958,214800.0
2008-10-28 11:25:00,11.81,11.89,11.81,11.88,134800.0,9.4958,9.5601,9.4958,9.5521,134800.0
2008-10-28 11:30:00,11.88,12.02,11.88,12.01,299200.0,9.5521,9.6647,9.5521,9.6566,299200.0
2008-10-28 11:35:00,12.01,12.04,11.99,12.03,186000.0,9.6566,9.6808,9.6406,9.6727,186000.0
2008-10-28 11:40:00,12.03,12.1,11.99,12.08,224000.0,9.6727,9.729,9.6406,9.7129,224000.0
2008-10-28 11:45:00,12.08,12.09,12.06,12.07,210000.0,9.7129,9.721,9.6968,9.7049,210000.0
2008-10-28 11:50:00,12.07,12.07,12.01,12.03,110400.0,9.7049,9.7049,9.6566,9.6727,110400.0
2008-10-28 11:55:00,12.05,12.08,12.03,12.05,121200.0,9.6888,9.7129,9.6727,9.6888,121200.0
2008-10-28 12:00:00,12.05,12.05,12.02,12.04,154000.0,9.6888,9.6888,9.6647,9.6808,154000.0
2008-10-28 12:05:00,12.04,12.07,12.03,12.07,138000.0,9.6808,9.7049,9.6727,9.7049,138000.0
2008-10-28 12:10:00,12.08,12.11,12.06,12.11,99600.0,9.7129,9.737,9.6968,9.737,99600.0
2008-10-28 12:15:00,12.1,12.14,12.09,12.1,288400.0,9.729,9.7612,9.721,9.729,288400.0
2008-10-28 12:20:00,12.11,12.11,12.06,12.08,159600.0,9.737,9.737,9.6968,9.7129,159600.0
2008-10-28 12:25:00,12.08,12.1,12.05,12.05,335600.0,9.7129,9.729,9.6888,9.6888,335600.0
2008-10-28 12:30:00,12.05,12.08,12.0,12.05,501600.0,9.6888,9.7129,9.6486,9.6888,501600.0
2008-10-28 12:35:00,12.05,12.07,11.99,12.01,264000.0,9.6888,9.7049,9.6406,9.6566,264000.0
2008-10-28 12:40:00,12.02,12.1,12.0,12.08,371600.0,9.6647,9.729,9.6486,9.7129,371600.0
2008-10-28 12:45:00,12.08,12.14,12.07,12.13,194800.0,9.7129,9.7612,9.7049,9.7531,194800.0
2008-10-28 12:50:00,12.13,12.17,12.11,12.13,137200.0,9.7531,9.7853,9.737,9.7531,137200.0
2008-10-28 12:55:00,12.12,12.13,12.09,12.12,560800.0,9.7451,9.7531,9.721,9.7451,560800.0
2008-10-28 13:00:00,12.13,12.13,12.11,12.12,388800.0,9.7531,9.7531,9.737,9.7451,388800.0
2008-10-28 13:05:00,12.11,12.29,12.11,12.26,407600.0,9.737,9.8818,9.737,9.8576,407600.0
2008-10-28 13:10:00,12.25,12.33,12.25,12.3,259600.0,9.8496,9.9139,9.8496,9.8898,259600.0
2008-10-28 13:15:00,12.3,12.33,12.24,12.26,194400.0,9.8898,9.9139,9.8416,9.8576,194400.0
2008-10-28 13:20:00,12.25,12.28,12.15,12.15,666400.0,9.8496,9.8737,9.7692,9.7692,666400.0
2008-10-28 13:25:00,12.15,12.16,12.04,12.16,799600.0,9.7692,9.7772,9.6808,9.7772,799600.0
2008-10-28 13:30:00,12.16,12.21,12.15,12.2,176800.0,9.7772,9.8174,9.7692,9.8094,176800.0
2008-10-28 13:35:00,12.2,12.25,12.18,12.25,310800.0,9.8094,9.8496,9.7933,9.8496,310800.0
2008-10-28 13:40:00,12.25,12.3,12.22,12.24,322800.0,9.8496,9.8898,9.8255,9.8416,322800.0
2008-10-28 13:45:00,12.24,12.25,12.22,12.23,201200.0,9.8416,9.8496,9.8255,9.8335,201200.0
2008-10-28 13:50:00,12.22,12.24,12.15,12.23,336800.0,9.8255,9.8416,9.7692,9.8335,336800.0
2008-10-28 13:55:00,12.24,12.24,12.12,12.2,278400.0,9.8416,9.8416,9.7451,9.8094,278400.0
2008-10-28 14:00:00,12.2,12.2,12.15,12.16,216800.0,9.8094,9.8094,9.7692,9.7772,216800.0
2008-10-28 14:05:00,12.16,12.2,12.16,12.18,182800.0,9.7772,9.8094,9.7772,9.7933,182800.0
2008-10-28 14:10:00,12.18,12.27,12.16,12.26,304800.0,9.7933,9.8657,9.7772,9.8576,304800.0
2008-10-28 14:15:00,12.25,12.26,12.2,12.2,162800.0,9.8496,9.8576,9.8094,9.8094,162800.0
2008-10-28 14:20:00,12.2,12.28,12.2,12.28,328000.0,9.8094,9.8737,9.8094,9.8737,328000.0
2008-10-28 14:25:00,12.27,12.3,12.25,12.25,268800.0,9.8657,9.8898,9.8496,9.8496,268800.0
2008-10-28 14:30:00,12.26,12.33,12.26,12.3,457600.0,9.8576,9.9139,9.8576,9.8898,457600.0
2008-10-28 14:35:00,12.3,12.35,12.29,12.31,223600.0,9.8898,9.93,9.8818,9.8978,223600.0
2008-10-28 14:40:00,12.32,12.45,12.29,12.45,310400.0,9.9059,10.0104,9.8818,10.0104,310400.0
2008-10-28 14:45:00,12.45,12.47,12.4,12.43,308000.0,10.0104,10.0265,9.9702,9.9943,308000.0
2008-10-28 14:50:00,12.42,12.52,12.4,12.52,360800.0,9.9863,10.0667,9.9702,10.0667,360800.0
2008-10-28 14:55:00,12.52,12.6,12.52,12.56,401200.0,10.0667,10.131,10.0667,10.0989,401200.0
2008-10-28 15:00:00,12.56,12.61,12.54,12.58,318000.0,10.0989,10.1391,10.0828,10.1149,318000.0
2008-10-28 15:05:00,12.59,12.59,12.45,12.45,308000.0,10.123,10.123,10.0104,10.0104,308000.0
2008-10-28 15:10:00,12.45,12.55,12.45,12.53,295200.0,10.0104,10.0908,10.0104,10.0747,295200.0
2008-10-28 15:15:00,12.54,12.63,12.51,12.6,186400.0,10.0828,10.1551,10.0587,10.131,186400.0
2008-10-28 15:20:00,12.61,12.72,12.61,12.64,360000.0,10.1391,10.2275,10.1391,10.1632,360000.0
2008-10-28 15:25:00,12.65,12.73,12.6,12.7,417600.0,10.1712,10.2355,10.131,10.2114,417600.0
2008-10-28 15:30:00,12.7,12.72,12.54,12.66,491200.0,10.2114,10.2275,10.0828,10.1793,491200.0
2008-10-28 15:35:00,12.66,12.8,12.64,12.71,640000.0,10.1793,10.2918,10.1632,10.2195,640000.0
2008-10-28 15:40:00,12.72,12.84,12.72,12.81,666000.0,10.2275,10.324,10.2275,10.2999,666000.0
2008-10-28 15:45:00,12.81,12.88,12.76,12.85,430800.0,10.2999,10.3562,10.2597,10.332,430800.0
2008-10-28 15:50:00,12.86,12.93,12.84,12.9,666000.0,10.3401,10.3964,10.324,10.3722,666000.0
2008-10-28 15:55:00,12.9,13.13,12.9,13.11,1050000.0,10.3722,10.5572,10.3722,10.5411,1050000.0
2008-10-29 09:30:00,13.05,13.25,12.94,13.2,192400.0,10.4928,10.6537,10.4044,10.6135,192400.0
2008-10-29 09:35:00,13.19,13.23,13.08,13.13,173600.0,10.6054,10.6376,10.517,10.5572,173600.0
2008-10-29 09:40:00,13.14,13.25,13.13,13.16,336800.0,10.5652,10.6537,10.5572,10.5813,336800.0
2008-10-29 09:45:00,13.18,13.18,13.02,13.09,521200.0,10.5974,10.5974,10.4687,10.525,521200.0
2008-10-29 09:50:00,13.09,13.09,12.93,12.95,291200.0,10.525,10.525,10.3964,10.4124,291200.0
2008-10-29 09:55:00,12.94,12.95,12.79,12.8,216800.0,10.4044,10.4124,10.2838,10.2918,216800.0
2008-10-29 10:00:00,12.79,12.79,12.69,12.77,304000.0,10.2838,10.2838,10.2034,10.2677,304000.0
2008-10-29 10:05:00,12.77,12.92,12.76,12.91,223200.0,10.2677,10.3883,10.2597,10.3803,223200.0
2008-10-29 10:10:00,12.91,12.96,12.86,12.95,96800.0,10.3803,10.4205,10.3401,10.4124,96800.0
2008-10-29 10:15:00,12.96,13.07,12.94,13.01,181200.0,10.4205,10.5089,10.4044,10.4607,181200.0
2008-10-29 10:20:00,13.01,13.04,12.93,12.94,132000.0,10.4607,10.4848,10.3964,10.4044,132000.0
2008-10-29 10:25:00,12.93,12.99,12.93,12.93,108000.0,10.3964,10.4446,10.3964,10.3964,108000.0
2008-10-29 10:30:00,12.93,12.94,12.85,12.9,104000.0,10.3964,10.4044,10.332,10.3722,104000.0
2008-10-29 10:35:00,12.89,12.96,12.89,12.93,217600.0,10.3642,10.4205,10.3642,10.3964,217600.0
2008-10-29 10:40:00,12.92,12.96,12.9,12.94,177600.0,10.3883,10.4205,10.3722,10.4044,177600.0
2008-10-29 10:45:00,12.93,12.95,12.88,12.9,168800.0,10.3964,10.4124,10.3562,10.3722,168800.0
2008-10-29 10:50:00,12.89,12.96,12.87,12.88,193200.0,10.3642,10.4205,10.3481,10.3562,193200.0
2008-10-29 10:55:00,12.88,12.96,12.87,12.91,132400.0,10.3562,10.4205,10.3481,10.3803,132400.0
2008-10-29 11:00:00,12.91,12.96,12.89,12.96,84800.0,10.3803,10.4205,10.3642,10.4205,84800.0
2008-10-29 11:05:00,12.95,12.97,12.93,12.94,116000.0,10.4124,10.4285,10.3964,10.4044,116000.0
2008-10-29 11:10:00,12.94,12.95,12.88,12.95,177200.0,10.4044,10.4124,10.3562,10.4124,177200.0
2008-10-29 11:15:00,12.96,13.05,12.93,13.04,177600.0,10.4205,10.4928,10.3964,10.4848,177600.0
2008-10-29 11:20:00,13.04,13.13,13.04,13.13,207200.0,10.4848,10.5572,10.4848,10.5572,207200.0
2008-10-29 11:25:00,13.11,13.13,13.08,13.11,179200.0,10.5411,10.5572,10.517,10.5411,179200.0
2008-10-29 11:30:00,13.12,13.17,13.1,13.12,250800.0,10.5491,10.5893,10.533,10.5491,250800.0
2008-10-29 11:35:00,13.13,13.13,13.1,13.13,136000.0,10.5572,10.5572,10.533,10.5572,136000.0
2008-10-29 11:40:00,13.13,13.15,13.1,13.12,121200.0,10.5572,10.5732,10.533,10.5491,121200.0
2008-10-29 11:45:00,13.11,13.17,13.11,13.16,80000.0,10.5411,10.5893,10.5411,10.5813,80000.0
2008-10-29 11:50:00,13.17,13.26,13.16,13.25,332400.0,10.5893,10.6617,10.5813,10.6537,332400.0
2008-10-29 11:55:00,13.25,13.27,13.23,13.26,87200.0,10.6537,10.6697,10.6376,10.6617,87200.0
2008-10-29 12:00:00,13.26,13.28,13.25,13.25,87600.0,10.6617,10.6778,10.6537,10.6537,87600.0
2008-10-29 12:05:00,13.24,13.27,13.23,13.24,112800.0,10.6456,10.6697,10.6376,10.6456,112800.0
2008-10-29 12:10:00,13.24,13.25,13.22,13.22,90400.0,10.6456,10.6537,10.6295,10.6295,90400.0
2008-10-29 12:15:00,13.23,13.23,13.18,13.19,73200.0,10.6376,10.6376,10.5974,10.6054,73200.0
2008-10-29 12:20:00,13.19,13.26,13.19,13.24,74400.0,10.6054,10.6617,10.6054,10.6456,74400.0
2008-10-29 12:25:00,13.25,13.27,13.23,13.24,65200.0,10.6537,10.6697,10.6376,10.6456,65200.0
2008-10-29 12:30:00,13.25,13.37,13.25,13.33,253200.0,10.6537,10.7501,10.6537,10.718,253200.0
2008-10-29 12:35:00,13.34,13.4,13.26,13.26,232800.0,10.726,10.7743,10.6617,10.6617,232800.0
2008-10-29 12:40:00,13.26,13.27,13.18,13.19,220000.0,10.6617,10.6697,10.5974,10.6054,220000.0
2008-10-29 12:45:00,13.19,13.24,13.18,13.2,131200.0,10.6054,10.6456,10.5974,10.6135,131200.0
2008-10-29 12:50:00,13.21,13.25,13.2,13.21,107200.0,10.6215,10.6537,10.6135,10.6215,107200.0
2008-10-29 12:55:00,13.21,13.23,13.17,13.19,44400.0,10.6215,10.6376,10.5893,10.6054,44400.0
2008-10-29 13:00:00,13.19,13.25,13.18,13.25,118800.0,10.6054,10.6537,10.5974,10.6537,118800.0
2008-10-29 13:05:00,13.25,13.3,13.22,13.24,175200.0,10.6537,10.6939,10.6295,10.6456,175200.0
2008-10-29 13:10:00,13.24,13.27,13.23,13.26,58800.0,10.6456,10.6697,10.6376,10.6617,58800.0
2008-10-29 13:15:00,13.26,13.29,13.25,13.28,103200.0,10.6617,10.6858,10.6537,10.6778,103200.0
2008-10-29 13:20:00,13.29,13.34,13.25,13.31,217600.0,10.6858,10.726,10.6537,10.7019,217600.0
2008-10-29 13:25:00,13.32,13.33,13.28,13.29,114800.0,10.7099,10.718,10.6778,10.6858,114800.0
2008-10-29 13:30:00,13.29,13.42,13.29,13.4,162400.0,10.6858,10.7903,10.6858,10.7743,162400.0
2008-10-29 13:35:00,13.41,13.46,13.4,13.43,78000.0,10.7823,10.8225,10.7743,10.7984,78000.0
2008-10-29 13:40:00,13.42,13.43,13.4,13.42,77200.0,10.7903,10.7984,10.7743,10.7903,77200.0
2008-10-29 13:45:00,13.4,13.43,13.39,13.4,66800.0,10.7743,10.7984,10.7662,10.7743,66800.0
2008-10-29 13:50:00,13.38,13.41,13.35,13.4,112000.0,10.7582,10.7823,10.7341,10.7743,112000.0
2008-10-29 13:55:00,13.4,13.42,13.31,13.34,140000.0,10.7743,10.7903,10.7019,10.726,140000.0
2008-10-29 14:00:00,13.33,13.38,13.31,13.32,88800.0,10.718,10.7582,10.7019,10.7099,88800.0
2008-10-29 14:05:00,13.31,13.34,13.28,13.33,86400.0,10.7019,10.726,10.6778,10.718,86400.0
2008-10-29 14:10:00,13.32,13.34,13.28,13.29,198400.0,10.7099,10.726,10.6778,10.6858,198400.0
2008-10-29 14:15:00,13.29,13.32,13.17,13.22,299200.0,10.6858,10.7099,10.5893,10.6295,299200.0
2008-10-29 14:20:00,13.22,13.29,13.1,13.16,312000.0,10.6295,10.6858,10.533,10.5813,312000.0
2008-10-29 14:25:00,13.17,13.27,13.09,13.22,428800.0,10.5893,10.6697,10.525,10.6295,428800.0
2008-10-29 14:30:00,13.24,13.25,13.08,13.1,219200.0,10.6456,10.6537,10.517,10.533,219200.0
2008-10-29 14:35:00,13.13,13.23,13.11,13.23,135600.0,10.5572,10.6376,10.5411,10.6376,135600.0
2008-10-29 14:40:00,13.22,13.37,13.22,13.32,320800.0,10.6295,10.7501,10.6295,10.7099,320800.0
2008-10-29 14:45:00,13.32,13.43,13.29,13.37,342400.0,10.7099,10.7984,10.6858,10.7501,342400.0
2008-10-29 14:50:00,13.36,13.36,13.21,13.22,316000.0,10.7421,10.7421,10.6215,10.6295,316000.0
2008-10-29 14:55:00,13.22,13.35,13.21,13.31,277600.0,10.6295,10.7341,10.6215,10.7019,277600.0
2008-10-29 15:00:00,13.3,13.37,13.21,13.27,303200.0,10.6939,10.7501,10.6215,10.6697,303200.0
2008-10-29 15:05:00,13.27,13.33,13.23,13.25,178000.0,10.6697,10.718,10.6376,10.6537,178000.0
2008-10-29 15:10:00,13.24,13.38,13.22,13.35,163600.0,10.6456,10.7582,10.6295,10.7341,163600.0
2008-10-29 15:15:00,13.35,13.51,13.32,13.5,394000.0,10.7341,10.8627,10.7099,10.8547,394000.0
2008-10-29 15:20:00,13.5,13.7,13.49,13.62,376800.0,10.8547,11.0155,10.8466,10.9512,376800.0
2008-10-29 15:25:00,13.62,13.72,13.61,13.61,301600.0,10.9512,11.0316,10.9431,10.9431,301600.0
2008-10-29 15:30:00,13.62,13.68,13.48,13.48,581200.0,10.9512,10.9994,10.8386,10.8386,581200.0
2008-10-29 15:35:00,13.47,13.56,13.46,13.49,311200.0,10.8305,10.9029,10.8225,10.8466,311200.0
2008-10-29 15:40:00,13.49,13.55,13.48,13.51,330800.0,10.8466,10.8949,10.8386,10.8627,330800.0
2008-10-29 15:45:00,13.49,13.59,13.47,13.56,423200.0,10.8466,10.927,10.8305,10.9029,423200.0
2008-10-29 15:50:00,13.56,13.58,13.24,13.32,587600.0,10.9029,10.919,10.6456,10.7099,587600.0
2008-10-29 15:55:00,13.31,13.39,13.0,13.1,1412000.0,10.7019,10.7662,10.4526,10.533,1412000.0
2008-10-30 09:30:00,13.63,13.63,13.46,13.58,397600.0,10.9592,10.9592,10.8225,10.919,397600.0
2008-10-30 09:35:00,13.58,13.69,13.56,13.64,281200.0,10.919,11.0074,10.9029,10.9672,281200.0
2008-10-30 09:40:00,13.63,13.69,13.58,13.67,171600.0,10.9592,11.0074,10.919,10.9914,171600.0
2008-10-30 09:45:00,13.69,13.92,13.69,13.9,401600.0,11.0074,11.1924,11.0074,11.1763,401600.0
2008-10-30 09:50:00,13.87,13.87,13.72,13.72,245600.0,11.1522,11.1522,11.0316,11.0316,245600.0
2008-10-30 09:55:00,13.75,13.77,13.67,13.74,676800.0,11.0557,11.0718,10.9914,11.0476,676800.0
2008-10-30 10:00:00,13.74,13.75,13.7,13.72,400000.0,11.0476,11.0557,11.0155,11.0316,400000.0
2008-10-30 10:05:00,13.73,13.76,13.68,13.7,342000.0,11.0396,11.0637,10.9994,11.0155,342000.0
2008-10-30 10:10:00,13.7,13.76,13.7,13.73,240000.0,11.0155,11.0637,11.0155,11.0396,240000.0
2008-10-30 10:15:00,13.72,13.74,13.61,13.61,129200.0,11.0316,11.0476,10.9431,10.9431,129200.0
2008-10-30 10:20:00,13.6,13.63,13.55,13.59,184800.0,10.9351,10.9592,10.8949,10.927,184800.0
2008-10-30 10:25:00,13.6,13.63,13.55,13.56,272400.0,10.9351,10.9592,10.8949,10.9029,272400.0
2008-10-30 10:30:00,13.56,13.57,13.5,13.51,232800.0,10.9029,10.9109,10.8547,10.8627,232800.0
2008-10-30 10:35:00,13.51,13.52,13.42,13.43,200800.0,10.8627,10.8707,10.7903,10.7984,200800.0
2008-10-30 10:40:00,13.44,13.47,13.38,13.43,242000.0,10.8064,10.8305,10.7582,10.7984,242000.0
2008-10-30 10:45:00,13.43,13.52,13.43,13.5,224400.0,10.7984,10.8707,10.7984,10.8547,224400.0
2008-10-30 10:50:00,13.5,13.52,13.47,13.52,271200.0,10.8547,10.8707,10.8305,10.8707,271200.0
2008-10-30 10:55:00,13.52,13.53,13.47,13.48,226000.0,10.8707,10.8788,10.8305,10.8386,226000.0
2008-10-30 11:00:00,13.49,13.51,13.47,13.51,326400.0,10.8466,10.8627,10.8305,10.8627,326400.0
2008-10-30 11:05:00,13.51,13.54,13.48,13.53,258800.0,10.8627,10.8868,10.8386,10.8788,258800.0
2008-10-30 11:10:00,13.53,13.61,13.52,13.61,276000.0,10.8788,10.9431,10.8707,10.9431,276000.0
2008-10-30 11:15:00,13.61,13.61,13.52,13.56,369200.0,10.9431,10.9431,10.8707,10.9029,369200.0
2008-10-30 11:20:00,13.57,13.6,13.54,13.55,289600.0,10.9109,10.9351,10.8868,10.8949,289600.0
2008-10-30 11:25:00,13.55,13.57,13.48,13.54,280400.0,10.8949,10.9109,10.8386,10.8868,280400.0
2008-10-30 11:30:00,13.55,13.6,13.48,13.48,292800.0,10.8949,10.9351,10.8386,10.8386,292800.0
2008-10-30 11:35:00,13.47,13.51,13.45,13.47,317200.0,10.8305,10.8627,10.8145,10.8305,317200.0
2008-10-30 11:40:00,13.48,13.52,13.44,13.51,536800.0,10.8386,10.8707,10.8064,10.8627,536800.0
2008-10-30 11:45:00,13.5,13.51,13.4,13.46,108800.0,10.8547,10.8627,10.7743,10.8225,108800.0
2008-10-30 11:50:00,13.46,13.47,13.38,13.42,226800.0,10.8225,10.8305,10.7582,10.7903,226800.0
2008-10-30 11:55:00,13.42,13.46,13.4,13.42,214800.0,10.7903,10.8225,10.7743,10.7903,214800.0
2008-10-30 12:00:00,13.42,13.54,13.42,13.53,163600.0,10.7903,10.8868,10.7903,10.8788,163600.0
2008-10-30 12:05:00,13.54,13.55,13.51,13.53,190400.0,10.8868,10.8949,10.8627,10.8788,190400.0
2008-10-30 12:10:00,13.54,13.54,13.46,13.47,232800.0,10.8868,10.8868,10.8225,10.8305,232800.0
2008-10-30 12:15:00,13.47,13.47,13.45,13.46,305600.0,10.8305,10.8305,10.8145,10.8225,305600.0
2008-10-30 12:20:00,13.46,13.52,13.46,13.52,152400.0,10.8225,10.8707,10.8225,10.8707,152400.0
2008-10-30 12:25:00,13.52,13.56,13.49,13.56,243600.0,10.8707,10.9029,10.8466,10.9029,243600.0
2008-10-30 12:30:00,13.55,13.71,13.54,13.7,252800.0,10.8949,11.0235,10.8868,11.0155,252800.0
2008-10-30 12:35:00,13.71,13.71,13.66,13.67,117600.0,11.0235,11.0235,10.9833,10.9914,117600.0
2008-10-30 12:40:00,13.67,13.7,13.65,13.66,231200.0,10.9914,11.0155,10.9753,10.9833,231200.0
2008-10-30 12:45:00,13.65,13.65,13.57,13.63,139200.0,10.9753,10.9753,10.9109,10.9592,139200.0
2008-10-30 12:50:00,13.62,13.62,13.56,13.56,182800.0,10.9512,10.9512,10.9029,10.9029,182800.0
2008-10-30 12:55:00,13.56,13.56,13.5,13.51,189600.0,10.9029,10.9029,10.8547,10.8627,189600.0
2008-10-30 13:00:00,13.51,13.52,13.47,13.51,227200.0,10.8627,10.8707,10.8305,10.8627,227200.0
2008-10-30 13:05:00,13.5,13.53,13.49,13.53,162000.0,10.8547,10.8788,10.8466,10.8788,162000.0
2008-10-30 13:10:00,13.52,13.59,13.52,13.58,173200.0,10.8707,10.927,10.8707,10.919,173200.0
2008-10-30 13:15:00,13.58,13.63,13.56,13.62,183600.0,10.919,10.9592,10.9029,10.9512,183600.0
2008-10-30 13:20:00,13.63,13.63,13.6,13.62,246400.0,10.9592,10.9592,10.9351,10.9512,246400.0
2008-10-30 13:25:00,13.61,13.63,13.58,13.59,125600.0,10.9431,10.9592,10.919,10.927,125600.0
2008-10-30 13:30:00,13.59,13.59,13.56,13.59,103200.0,10.927,10.927,10.9029,10.927,103200.0
2008-10-30 13:35:00,13.59,13.63,13.58,13.61,112800.0,10.927,10.9592,10.919,10.9431,112800.0
2008-10-30 13:40:00,13.61,13.62,13.57,13.58,373600.0,10.9431,10.9512,10.9109,10.919,373600.0
2008-10-30 13:45:00,13.57,13.6,13.57,13.6,235200.0,10.9109,10.9351,10.9109,10.9351,235200.0
2008-10-30 13:50:00,13.6,13.65,13.6,13.63,164800.0,10.9351,10.9753,10.9351,10.9592,164800.0
2008-10-30 13:55:00,13.63,13.69,13.61,13.65,302000.0,10.9592,11.0074,10.9431,10.9753,302000.0
2008-10-30 14:00:00,13.65,13.68,13.63,13.66,139200.0,10.9753,10.9994,10.9592,10.9833,139200.0
2008-10-30 14:05:00,13.66,13.69,13.65,13.67,200800.0,10.9833,11.0074,10.9753,10.9914,200800.0
2008-10-30 14:10:00,13.67,13.69,13.65,13.68,148400.0,10.9914,11.0074,10.9753,10.9994,148400.0
2008-10-30 14:15:00,13.68,13.68,13.62,13.63,154000.0,10.9994,10.9994,10.9512,10.9592,154000.0
2008-10-30 14:20:00,13.64,13.72,13.63,13.72,235600.0,10.9672,11.0316,10.9592,11.0316,235600.0
2008-10-30 14:25:00,13.71,13.79,13.71,13.74,296800.0,11.0235,11.0878,11.0235,11.0476,296800.0
2008-10-30 14:30:00,13.75,13.83,13.73,13.81,266400.0,11.0557,11.12,11.0396,11.1039,266400.0
2008-10-30 14:35:00,13.81,13.9,13.79,13.8,286400.0,11.1039,11.1763,11.0878,11.0959,286400.0
2008-10-30 14:40:00,13.8,13.86,13.8,13.84,188800.0,11.0959,11.1441,11.0959,11.128,188800.0
2008-10-30 14:45:00,13.83,13.9,13.81,13.9,195200.0,11.12,11.1763,11.1039,11.1763,195200.0
2008-10-30 14:50:00,13.91,13.93,13.87,13.93,335200.0,11.1843,11.2004,11.1522,11.2004,335200.0
2008-10-30 14:55:00,13.93,13.96,13.89,13.95,347600.0,11.2004,11.2245,11.1682,11.2165,347600.0
2008-10-30 15:00:00,13.94,14.01,13.93,13.99,365600.0,11.2084,11.2647,11.2004,11.2486,365600.0
2008-10-30 15:05:00,13.99,14.1,13.97,14.09,372000.0,11.2486,11.3371,11.2326,11.3291,372000.0
2008-10-30 15:10:00,14.09,14.09,13.97,14.0,458400.0,11.3291,11.3291,11.2326,11.2567,458400.0
2008-10-30 15:15:00,14.0,14.0,13.85,13.89,376800.0,11.2567,11.2567,11.1361,11.1682,376800.0
2008-10-30 15:20:00,13.89,13.97,13.84,13.97,363600.0,11.1682,11.2326,11.128,11.2326,363600.0
2008-10-30 15:25:00,13.96,13.99,13.9,13.97,318400.0,11.2245,11.2486,11.1763,11.2326,318400.0
2008-10-30 15:30:00,13.97,13.98,13.76,13.78,552000.0,11.2326,11.2406,11.0637,11.0798,552000.0
2008-10-30 15:35:00,13.79,13.8,13.72,13.79,587600.0,11.0878,11.0959,11.0316,11.0878,587600.0
2008-10-30 15:40:00,13.78,13.8,13.65,13.7,706800.0,11.0798,11.0959,10.9753,11.0155,706800.0
2008-10-30 15:45:00,13.71,13.76,13.67,13.75,830000.0,11.0235,11.0637,10.9914,11.0557,830000.0
2008-10-30 15:50:00,13.75,13.83,13.71,13.79,692400.0,11.0557,11.12,11.0235,11.0878,692400.0
2008-10-30 15:55:00,13.79,13.99,13.77,13.97,1192800.0,11.0878,11.2486,11.0718,11.2326,1192800.0
2008-10-31 09:30:00,13.8,14.13,13.8,14.05,363600.0,11.0959,11.3612,11.0959,11.2969,363600.0
2008-10-31 09:35:00,14.05,14.18,13.99,14.16,259600.0,11.2969,11.4014,11.2486,11.3853,259600.0
2008-10-31 09:40:00,14.15,14.15,14.06,14.1,212800.0,11.3773,11.3773,11.3049,11.3371,212800.0
2008-10-31 09:45:00,14.1,14.12,14.05,14.05,242000.0,11.3371,11.3532,11.2969,11.2969,242000.0
2008-10-31 09:50:00,14.04,14.13,14.02,14.11,190800.0,11.2889,11.3612,11.2728,11.3451,190800.0
2008-10-31 09:55:00,14.12,14.24,14.12,14.21,356000.0,11.3532,11.4497,11.3532,11.4255,356000.0
2008-10-31 10:00:00,14.21,14.27,14.17,14.22,458000.0,11.4255,11.4738,11.3934,11.4336,458000.0
2008-10-31 10:05:00,14.22,14.22,14.15,14.19,415600.0,11.4336,11.4336,11.3773,11.4095,415600.0
2008-10-31 10:10:00,14.19,14.19,14.08,14.16,542800.0,11.4095,11.4095,11.321,11.3853,542800.0
2008-10-31 10:15:00,14.16,14.23,14.09,14.22,304000.0,11.3853,11.4416,11.3291,11.4336,304000.0
2008-10-31 10:20:00,14.23,14.26,14.21,14.23,106000.0,11.4416,11.4657,11.4255,11.4416,106000.0
2008-10-31 10:25:00,14.23,14.27,14.21,14.27,70800.0,11.4416,11.4738,11.4255,11.4738,70800.0
2008-10-31 10:30:00,14.26,14.34,14.22,14.22,148800.0,11.4657,11.5301,11.4336,11.4336,148800.0
2008-10-31 10:35:00,14.21,14.23,14.16,14.18,84800.0,11.4255,11.4416,11.3853,11.4014,84800.0
2008-10-31 10:40:00,14.18,14.18,14.11,14.13,137600.0,11.4014,11.4014,11.3451,11.3612,137600.0
2008-10-31 10:45:00,14.13,14.13,14.05,14.1,103200.0,11.3612,11.3612,11.2969,11.3371,103200.0
2008-10-31 10:50:00,14.1,14.15,14.08,14.12,129200.0,11.3371,11.3773,11.321,11.3532,129200.0
2008-10-31 10:55:00,14.12,14.15,14.1,14.15,182000.0,11.3532,11.3773,11.3371,11.3773,182000.0
2008-10-31 11:00:00,14.15,14.19,14.14,14.18,117600.0,11.3773,11.4095,11.3693,11.4014,117600.0
2008-10-31 11:05:00,14.18,14.22,14.16,14.18,68000.0,11.4014,11.4336,11.3853,11.4014,68000.0
2008-10-31 11:10:00,14.18,14.21,14.17,14.17,74400.0,11.4014,11.4255,11.3934,11.3934,74400.0
2008-10-31 11:15:00,14.16,14.28,14.15,14.28,222800.0,11.3853,11.4818,11.3773,11.4818,222800.0
2008-10-31 11:20:00,14.28,14.3,14.24,14.26,97600.0,11.4818,11.4979,11.4497,11.4657,97600.0
2008-10-31 11:25:00,14.25,14.26,14.22,14.25,73200.0,11.4577,11.4657,11.4336,11.4577,73200.0
2008-10-31 11:30:00,14.24,14.28,14.24,14.26,72000.0,11.4497,11.4818,11.4497,11.4657,72000.0
2008-10-31 11:35:00,14.26,14.31,14.23,14.3,276800.0,11.4657,11.5059,11.4416,11.4979,276800.0
2008-10-31 11:40:00,14.31,14.38,14.27,14.34,260000.0,11.5059,11.5622,11.4738,11.5301,260000.0
2008-10-31 11:45:00,14.34,14.37,14.26,14.27,245200.0,11.5301,11.5542,11.4657,11.4738,245200.0
2008-10-31 11:50:00,14.26,14.33,14.22,14.33,194400.0,11.4657,11.522,11.4336,11.522,194400.0
2008-10-31 11:55:00,14.33,14.35,14.27,14.33,224800.0,11.522,11.5381,11.4738,11.522,224800.0
2008-10-31 12:00:00,14.33,14.34,14.31,14.31,70000.0,11.522,11.5301,11.5059,11.5059,70000.0
2008-10-31 12:05:00,14.33,14.33,14.27,14.3,69200.0,11.522,11.522,11.4738,11.4979,69200.0
2008-10-31 12:10:00,14.3,14.34,14.25,14.33,157200.0,11.4979,11.5301,11.4577,11.522,157200.0
2008-10-31 12:15:00,14.33,14.37,14.27,14.36,189600.0,11.522,11.5542,11.4738,11.5461,189600.0
2008-10-31 12:20:00,14.36,14.37,14.29,14.3,176000.0,11.5461,11.5542,11.4899,11.4979,176000.0
2008-10-31 12:25:00,14.3,14.37,14.27,14.27,163600.0,11.4979,11.5542,11.4738,11.4738,163600.0
2008-10-31 12:30:00,14.28,14.3,14.23,14.28,97200.0,11.4818,11.4979,11.4416,11.4818,97200.0
2008-10-31 12:35:00,14.28,14.28,14.23,14.25,123200.0,11.4818,11.4818,11.4416,11.4577,123200.0
2008-10-31 12:40:00,14.25,14.33,14.25,14.33,106400.0,11.4577,11.522,11.4577,11.522,106400.0
2008-10-31 12:45:00,14.33,14.38,14.31,14.38,182000.0,11.522,11.5622,11.5059,11.5622,182000.0
2008-10-31 12:50:00,14.38,14.4,14.37,14.4,219600.0,11.5622,11.5783,11.5542,11.5783,219600.0
2008-10-31 12:55:00,14.4,14.44,14.38,14.44,158000.0,11.5783,11.6105,11.5622,11.6105,158000.0
2008-10-31 13:00:00,14.44,14.45,14.39,14.44,197600.0,11.6105,11.6185,11.5703,11.6105,197600.0
2008-10-31 13:05:00,14.44,14.45,14.38,14.38,166400.0,11.6105,11.6185,11.5622,11.5622,166400.0
2008-10-31 13:10:00,14.4,14.42,14.35,14.39,128800.0,11.5783,11.5944,11.5381,11.5703,128800.0
2008-10-31 13:15:00,14.39,14.44,14.37,14.42,149200.0,11.5703,11.6105,11.5542,11.5944,149200.0
2008-10-31 13:20:00,14.42,14.54,14.4,14.51,243600.0,11.5944,11.6909,11.5783,11.6668,243600.0
2008-10-31 13:25:00,14.51,14.58,14.51,14.56,149600.0,11.6668,11.723,11.6668,11.707,149600.0
2008-10-31 13:30:00,14.55,14.6,14.55,14.59,90400.0,11.6989,11.7391,11.6989,11.7311,90400.0
2008-10-31 13:35:00,14.59,14.63,14.51,14.51,224000.0,11.7311,11.7632,11.6668,11.6668,224000.0
2008-10-31 13:40:00,14.52,14.61,14.49,14.6,188400.0,11.6748,11.7472,11.6507,11.7391,188400.0
2008-10-31 13:45:00,14.6,14.63,14.59,14.6,171600.0,11.7391,11.7632,11.7311,11.7391,171600.0
2008-10-31 13:50:00,14.61,14.64,14.54,14.58,266800.0,11.7472,11.7713,11.6909,11.723,266800.0
2008-10-31 13:55:00,14.57,14.65,14.55,14.63,236800.0,11.715,11.7793,11.6989,11.7632,236800.0
2008-10-31 14:00:00,14.63,14.67,14.59,14.66,204000.0,11.7632,11.7954,11.7311,11.7874,204000.0
2008-10-31 14:05:00,14.65,14.7,14.64,14.67,167200.0,11.7793,11.8195,11.7713,11.7954,167200.0
2008-10-31 14:10:00,14.67,14.67,14.57,14.58,108800.0,11.7954,11.7954,11.715,11.723,108800.0
2008-10-31 14:15:00,14.58,14.59,14.48,14.49,223600.0,11.723,11.7311,11.6426,11.6507,223600.0
2008-10-31 14:20:00,14.5,14.5,14.46,14.49,174400.0,11.6587,11.6587,11.6266,11.6507,174400.0
2008-10-31 14:25:00,14.48,14.55,14.46,14.49,190800.0,11.6426,11.6989,11.6266,11.6507,190800.0
2008-10-31 14:30:00,14.49,14.55,14.44,14.53,275600.0,11.6507,11.6989,11.6105,11.6828,275600.0
2008-10-31 14:35:00,14.53,14.6,14.51,14.55,106000.0,11.6828,11.7391,11.6668,11.6989,106000.0
2008-10-31 14:40:00,14.56,14.62,14.52,14.56,191600.0,11.707,11.7552,11.6748,11.707,191600.0
2008-10-31 14:45:00,14.56,14.58,14.48,14.55,115200.0,11.707,11.723,11.6426,11.6989,115200.0
2008-10-31 14:50:00,14.55,14.61,14.53,14.57,205200.0,11.6989,11.7472,11.6828,11.715,205200.0
2008-10-31 14:55:00,14.57,14.63,14.56,14.61,176800.0,11.715,11.7632,11.707,11.7472,176800.0
2008-10-31 15:00:00,14.62,14.76,14.59,14.68,406000.0,11.7552,11.8678,11.7311,11.8034,406000.0
2008-10-31 15:05:00,14.68,14.7,14.56,14.62,293200.0,11.8034,11.8195,11.707,11.7552,293200.0
2008-10-31 15:10:00,14.62,14.63,14.46,14.5,329600.0,11.7552,11.7632,11.6266,11.6587,329600.0
2008-10-31 15:15:00,14.49,14.5,14.37,14.42,293600.0,11.6507,11.6587,11.5542,11.5944,293600.0
2008-10-31 15:20:00,14.42,14.42,14.2,14.27,805200.0,11.5944,11.5944,11.4175,11.4738,805200.0
2008-10-31 15:25:00,14.27,14.3,14.19,14.25,276000.0,11.4738,11.4979,11.4095,11.4577,276000.0
2008-10-31 15:30:00,14.25,14.43,14.24,14.41,418400.0,11.4577,11.6024,11.4497,11.5864,418400.0
2008-10-31 15:35:00,14.41,14.47,14.36,14.42,671200.0,11.5864,11.6346,11.5461,11.5944,671200.0
2008-10-31 15:40:00,14.41,14.42,14.16,14.27,717600.0,11.5864,11.5944,11.3853,11.4738,717600.0
2008-10-31 15:45:00,14.27,14.3,14.22,14.28,719200.0,11.4738,11.4979,11.4336,11.4818,719200.0
2008-10-31 15:50:00,14.27,14.35,14.19,14.22,754400.0,11.4738,11.5381,11.4095,11.4336,754400.0
2008-10-31 15:55:00,14.22,14.44,14.22,14.4,848800.0,11.4336,11.6105,11.4336,11.5783,848800.0
2008-11-03 09:30:00,14.34,14.49,14.31,14.43,191200.0,11.5301,11.6507,11.5059,11.6024,191200.0
2008-11-03 09:35:00,14.42,14.5,14.35,14.45,187600.0,11.5944,11.6587,11.5381,11.6185,187600.0
2008-11-03 09:40:00,14.47,14.63,14.45,14.59,166000.0,11.6346,11.7632,11.6185,11.7311,166000.0
2008-11-03 09:45:00,14.6,14.63,14.53,14.54,168400.0,11.7391,11.7632,11.6828,11.6909,168400.0
2008-11-03 09:50:00,14.54,14.54,14.43,14.47,240400.0,11.6909,11.6909,11.6024,11.6346,240400.0
2008-11-03 09:55:00,14.47,14.48,14.34,14.34,88800.0,11.6346,11.6426,11.5301,11.5301,88800.0
2008-11-03 10:00:00,14.34,14.42,14.29,14.33,165200.0,11.5301,11.5944,11.4899,11.522,165200.0
2008-11-03 10:05:00,14.33,14.34,14.27,14.31,139200.0,11.522,11.5301,11.4738,11.5059,139200.0
2008-11-03 10:10:00,14.31,14.36,14.27,14.35,80400.0,11.5059,11.5461,11.4738,11.5381,80400.0
2008-11-03 10:15:00,14.36,14.36,14.33,14.33,60000.0,11.5461,11.5461,11.522,11.522,60000.0
2008-11-03 10:20:00,14.34,14.34,14.23,14.26,132400.0,11.5301,11.5301,11.4416,11.4657,132400.0
2008-11-03 10:25:00,14.24,14.25,14.16,14.19,182400.0,11.4497,11.4577,11.3853,11.4095,182400.0
2008-11-03 10:30:00,14.18,14.2,14.13,14.19,180400.0,11.4014,11.4175,11.3612,11.4095,180400.0
2008-11-03 10:35:00,14.19,14.21,14.16,14.19,130400.0,11.4095,11.4255,11.3853,11.4095,130400.0
2008-11-03 10:40:00,14.18,14.18,14.13,14.15,116000.0,11.4014,11.4014,11.3612,11.3773,116000.0
2008-11-03 10:45:00,14.15,14.26,14.13,14.23,220800.0,11.3773,11.4657,11.3612,11.4416,220800.0
2008-11-03 10:50:00,14.23,14.25,14.15,14.17,178400.0,11.4416,11.4577,11.3773,11.3934,178400.0
2008-11-03 10:55:00,14.17,14.18,14.14,14.15,246400.0,11.3934,11.4014,11.3693,11.3773,246400.0
2008-11-03 11:00:00,14.14,14.19,14.14,14.17,238000.0,11.3693,11.4095,11.3693,11.3934,238000.0
2008-11-03 11:05:00,14.16,14.17,14.14,14.16,154400.0,11.3853,11.3934,11.3693,11.3853,154400.0
2008-11-03 11:10:00,14.16,14.17,14.14,14.15,106800.0,11.3853,11.3934,11.3693,11.3773,106800.0
2008-11-03 11:15:00,14.13,14.13,14.08,14.09,64800.0,11.3612,11.3612,11.321,11.3291,64800.0
2008-11-03 11:20:00,14.09,14.12,14.05,14.05,98400.0,11.3291,11.3532,11.2969,11.2969,98400.0
2008-11-03 11:25:00,14.06,14.1,14.04,14.09,72800.0,11.3049,11.3371,11.2889,11.3291,72800.0
2008-11-03 11:30:00,14.09,14.11,14.06,14.09,103600.0,11.3291,11.3451,11.3049,11.3291,103600.0
2008-11-03 11:35:00,14.09,14.11,14.06,14.1,96000.0,11.3291,11.3451,11.3049,11.3371,96000.0
2008-11-03 11:40:00,14.1,14.11,14.06,14.06,166400.0,11.3371,11.3451,11.3049,11.3049,166400.0
2008-11-03 11:45:00,14.06,14.09,14.01,14.02,142400.0,11.3049,11.3291,11.2647,11.2728,142400.0
2008-11-03 11:50:00,14.02,14.11,14.01,14.11,110800.0,11.2728,11.3451,11.2647,11.3451,110800.0
2008-11-03 11:55:00,14.11,14.13,14.1,14.11,219200.0,11.3451,11.3612,11.3371,11.3451,219200.0
2008-11-03 12:00:00,14.12,14.12,14.08,14.1,64800.0,11.3532,11.3532,11.321,11.3371,64800.0
2008-11-03 12:05:00,14.1,14.15,14.1,14.12,65600.0,11.3371,11.3773,11.3371,11.3532,65600.0
2008-11-03 12:10:00,14.12,14.15,14.11,14.15,59200.0,11.3532,11.3773,11.3451,11.3773,59200.0
2008-11-03 12:15:00,14.15,14.16,14.13,14.14,47200.0,11.3773,11.3853,11.3612,11.3693,47200.0
2008-11-03 12:20:00,14.14,14.15,14.11,14.11,67200.0,11.3693,11.3773,11.3451,11.3451,67200.0
2008-11-03 12:25:00,14.1,14.14,14.09,14.13,82800.0,11.3371,11.3693,11.3291,11.3612,82800.0
2008-11-03 12:30:00,14.14,14.16,14.13,14.15,68800.0,11.3693,11.3853,11.3612,11.3773,68800.0
2008-11-03 12:35:00,14.14,14.15,14.11,14.11,56800.0,11.3693,11.3773,11.3451,11.3451,56800.0
2008-11-03 12:40:00,14.11,14.13,14.09,14.12,138000.0,11.3451,11.3612,11.3291,11.3532,138000.0
2008-11-03 12:45:00,14.12,14.17,14.12,14.15,102000.0,11.3532,11.3934,11.3532,11.3773,102000.0
2008-11-03 12:50:00,14.16,14.19,14.11,14.11,153600.0,11.3853,11.4095,11.3451,11.3451,153600.0
2008-11-03 12:55:00,14.11,14.18,14.11,14.15,65600.0,11.3451,11.4014,11.3451,11.3773,65600.0
2008-11-03 13:00:00,14.15,14.19,14.15,14.16,52800.0,11.3773,11.4095,11.3773,11.3853,52800.0
2008-11-03 13:05:00,14.17,14.18,14.15,14.18,48800.0,11.3934,11.4014,11.3773,11.4014,48800.0
2008-11-03 13:10:00,14.18,14.2,14.17,14.17,75200.0,11.4014,11.4175,11.3934,11.3934,75200.0
2008-11-03 13:15:00,14.18,14.21,14.13,14.14,173200.0,11.4014,11.4255,11.3612,11.3693,173200.0
2008-11-03 13:20:00,14.13,14.13,14.08,14.11,134400.0,11.3612,11.3612,11.321,11.3451,134400.0
2008-11-03 13:25:00,14.1,14.11,14.09,14.09,78400.0,11.3371,11.3451,11.3291,11.3291,78400.0
2008-11-03 13:30:00,14.09,14.09,14.06,14.06,72000.0,11.3291,11.3291,11.3049,11.3049,72000.0
2008-11-03 13:35:00,14.06,14.1,14.05,14.08,74400.0,11.3049,11.3371,11.2969,11.321,74400.0
2008-11-03 13:40:00,14.09,14.09,14.06,14.06,70800.0,11.3291,11.3291,11.3049,11.3049,70800.0
2008-11-03 13:45:00,14.06,14.06,14.04,14.05,41600.0,11.3049,11.3049,11.2889,11.2969,41600.0
2008-11-03 13:50:00,14.06,14.06,14.04,14.04,68000.0,11.3049,11.3049,11.2889,11.2889,68000.0
2008-11-03 13:55:00,14.04,14.05,13.98,14.0,98800.0,11.2889,11.2969,11.2406,11.2567,98800.0
2008-11-03 14:00:00,14.01,14.01,13.96,13.99,89200.0,11.2647,11.2647,11.2245,11.2486,89200.0
2008-11-03 14:05:00,13.99,13.99,13.97,13.97,125200.0,11.2486,11.2486,11.2326,11.2326,125200.0
2008-11-03 14:10:00,13.97,13.99,13.95,13.97,128400.0,11.2326,11.2486,11.2165,11.2326,128400.0
2008-11-03 14:15:00,13.97,13.99,13.96,13.98,174000.0,11.2326,11.2486,11.2245,11.2406,174000.0
2008-11-03 14:20:00,13.98,14.02,13.96,14.01,135200.0,11.2406,11.2728,11.2245,11.2647,135200.0
2008-11-03 14:25:00,14.01,14.06,13.99,14.06,120800.0,11.2647,11.3049,11.2486,11.3049,120800.0
2008-11-03 14:30:00,14.06,14.06,14.01,14.02,106400.0,11.3049,11.3049,11.2647,11.2728,106400.0
2008-11-03 14:35:00,14.03,14.05,14.02,14.04,71200.0,11.2808,11.2969,11.2728,11.2889,71200.0
2008-11-03 14:40:00,14.05,14.05,14.01,14.03,90800.0,11.2969,11.2969,11.2647,11.2808,90800.0
2008-11-03 14:45:00,14.04,14.1,14.04,14.1,100400.0,11.2889,11.3371,11.2889,11.3371,100400.0
2008-11-03 14:50:00,14.09,14.1,14.01,14.04,83600.0,11.3291,11.3371,11.2647,11.2889,83600.0
2008-11-03 14:55:00,14.04,14.05,14.02,14.03,84400.0,11.2889,11.2969,11.2728,11.2808,84400.0
2008-11-03 15:00:00,14.02,14.02,13.95,13.95,107200.0,11.2728,11.2728,11.2165,11.2165,107200.0
2008-11-03 15:05:00,13.96,13.99,13.95,13.99,149600.0,11.2245,11.2486,11.2165,11.2486,149600.0
2008-11-03 15:10:00,13.99,14.01,13.96,13.97,164000.0,11.2486,11.2647,11.2245,11.2326,164000.0
2008-11-03 15:15:00,13.98,14.02,13.97,13.99,192000.0,11.2406,11.2728,11.2326,11.2486,192000.0
2008-11-03 15:20:00,13.99,14.01,13.92,13.94,326000.0,11.2486,11.2647,11.1924,11.2084,326000.0
2008-11-03 15:25:00,13.94,13.94,13.86,13.94,532000.0,11.2084,11.2084,11.1441,11.2084,532000.0
2008-11-03 15:30:00,13.94,13.95,13.9,13.94,263200.0,11.2084,11.2165,11.1763,11.2084,263200.0
2008-11-03 15:35:00,13.93,13.93,13.89,13.89,202000.0,11.2004,11.2004,11.1682,11.1682,202000.0
2008-11-03 15:40:00,13.89,13.93,13.86,13.87,471600.0,11.1682,11.2004,11.1441,11.1522,471600.0
2008-11-03 15:45:00,13.87,13.94,13.87,13.93,321600.0,11.1522,11.2084,11.1522,11.2004,321600.0
2008-11-03 15:50:00,13.93,13.94,13.88,13.92,741200.0,11.2004,11.2084,11.1602,11.1924,741200.0
2008-11-03 15:55:00,13.92,13.96,13.89,13.95,538000.0,11.1924,11.2245,11.1682,11.2165,538000.0
2008-11-04 09:30:00,14.22,14.31,14.13,14.23,352400.0,11.4336,11.5059,11.3612,11.4416,352400.0
2008-11-04 09:35:00,14.24,14.27,14.13,14.13,183200.0,11.4497,11.4738,11.3612,11.3612,183200.0
2008-11-04 09:40:00,14.1,14.2,13.98,14.04,320800.0,11.3371,11.4175,11.2406,11.2889,320800.0
2008-11-04 09:45:00,14.04,14.04,13.97,13.98,108000.0,11.2889,11.2889,11.2326,11.2406,108000.0
2008-11-04 09:50:00,13.98,14.03,13.91,13.97,180800.0,11.2406,11.2808,11.1843,11.2326,180800.0
2008-11-04 09:55:00,13.97,13.97,13.76,13.79,172000.0,11.2326,11.2326,11.0637,11.0878,172000.0
2008-11-04 10:00:00,13.78,13.83,13.76,13.8,203200.0,11.0798,11.12,11.0637,11.0959,203200.0
2008-11-04 10:05:00,13.8,13.82,13.79,13.79,204400.0,11.0959,11.112,11.0878,11.0878,204400.0
2008-11-04 10:10:00,13.8,13.83,13.78,13.81,203600.0,11.0959,11.12,11.0798,11.1039,203600.0
2008-11-04 10:15:00,13.81,13.85,13.77,13.85,302000.0,11.1039,11.1361,11.0718,11.1361,302000.0
2008-11-04 10:20:00,13.85,13.93,13.85,13.89,195200.0,11.1361,11.2004,11.1361,11.1682,195200.0
2008-11-04 10:25:00,13.9,13.9,13.86,13.9,206800.0,11.1763,11.1763,11.1441,11.1763,206800.0
2008-11-04 10:30:00,13.9,13.97,13.88,13.96,220400.0,11.1763,11.2326,11.1602,11.2245,220400.0
2008-11-04 10:35:00,13.95,13.96,13.93,13.94,210000.0,11.2165,11.2245,11.2004,11.2084,210000.0
2008-11-04 10:40:00,13.94,13.96,13.92,13.94,226400.0,11.2084,11.2245,11.1924,11.2084,226400.0
2008-11-04 10:45:00,13.94,13.97,13.93,13.94,257600.0,11.2084,11.2326,11.2004,11.2084,257600.0
2008-11-04 10:50:00,13.94,13.94,13.86,13.91,327600.0,11.2084,11.2084,11.1441,11.1843,327600.0
2008-11-04 10:55:00,13.9,13.91,13.86,13.9,132800.0,11.1763,11.1843,11.1441,11.1763,132800.0
2008-11-04 11:00:00,13.9,14.02,13.9,14.01,141600.0,11.1763,11.2728,11.1763,11.2647,141600.0
2008-11-04 11:05:00,14.01,14.03,13.94,14.01,199200.0,11.2647,11.2808,11.2084,11.2647,199200.0
2008-11-04 11:10:00,14.01,14.02,13.94,13.95,179600.0,11.2647,11.2728,11.2084,11.2165,179600.0
2008-11-04 11:15:00,13.95,14.02,13.94,13.98,149600.0,11.2165,11.2728,11.2084,11.2406,149600.0
2008-11-04 11:20:00,13.97,14.0,13.94,13.99,106800.0,11.2326,11.2567,11.2084,11.2486,106800.0
2008-11-04 11:25:00,13.99,14.04,13.98,13.99,127200.0,11.2486,11.2889,11.2406,11.2486,127200.0
2008-11-04 11:30:00,13.99,14.02,13.94,13.99,105600.0,11.2486,11.2728,11.2084,11.2486,105600.0
2008-11-04 11:35:00,14.0,14.03,13.98,14.0,46400.0,11.2567,11.2808,11.2406,11.2567,46400.0
2008-11-04 11:40:00,14.01,14.09,13.99,14.08,103600.0,11.2647,11.3291,11.2486,11.321,103600.0
2008-11-04 11:45:00,14.08,14.13,14.06,14.12,56400.0,11.321,11.3612,11.3049,11.3532,56400.0
2008-11-04 11:50:00,14.13,14.17,14.12,14.14,72400.0,11.3612,11.3934,11.3532,11.3693,72400.0
2008-11-04 11:55:00,14.14,14.15,14.12,14.13,50400.0,11.3693,11.3773,11.3532,11.3612,50400.0
2008-11-04 12:00:00,14.13,14.13,14.05,14.06,72800.0,11.3612,11.3612,11.2969,11.3049,72800.0
2008-11-04 12:05:00,14.06,14.09,14.06,14.08,65600.0,11.3049,11.3291,11.3049,11.321,65600.0
2008-11-04 12:10:00,14.09,14.11,14.05,14.09,82800.0,11.3291,11.3451,11.2969,11.3291,82800.0
2008-11-04 12:15:00,14.1,14.13,14.1,14.12,40000.0,11.3371,11.3612,11.3371,11.3532,40000.0
2008-11-04 12:20:00,14.12,14.14,14.12,14.13,36800.0,11.3532,11.3693,11.3532,11.3612,36800.0
2008-11-04 12:25:00,14.14,14.15,14.12,14.12,50000.0,11.3693,11.3773,11.3532,11.3532,50000.0
2008-11-04 12:30:00,14.12,14.12,14.07,14.08,55200.0,11.3532,11.3532,11.313,11.321,55200.0
2008-11-04 12:35:00,14.1,14.1,14.06,14.07,41200.0,11.3371,11.3371,11.3049,11.313,41200.0
2008-11-04 12:40:00,14.07,14.1,14.06,14.09,40400.0,11.313,11.3371,11.3049,11.3291,40400.0
2008-11-04 12:45:00,14.08,14.12,14.08,14.11,42400.0,11.321,11.3532,11.321,11.3451,42400.0
2008-11-04 12:50:00,14.12,14.13,14.11,14.12,41200.0,11.3532,11.3612,11.3451,11.3532,41200.0
2008-11-04 12:55:00,14.12,14.12,14.09,14.09,45600.0,11.3532,11.3532,11.3291,11.3291,45600.0
2008-11-04 13:00:00,14.09,14.12,14.09,14.12,47200.0,11.3291,11.3532,11.3291,11.3532,47200.0
2008-11-04 13:05:00,14.12,14.12,14.09,14.11,68800.0,11.3532,11.3532,11.3291,11.3451,68800.0
2008-11-04 13:10:00,14.11,14.13,14.1,14.11,74800.0,11.3451,11.3612,11.3371,11.3451,74800.0
2008-11-04 13:15:00,14.1,14.16,14.09,14.13,81200.0,11.3371,11.3853,11.3291,11.3612,81200.0
2008-11-04 13:20:00,14.13,14.15,14.13,14.14,40000.0,11.3612,11.3773,11.3612,11.3693,40000.0
2008-11-04 13:25:00,14.14,14.15,14.13,14.15,52000.0,11.3693,11.3773,11.3612,11.3773,52000.0
2008-11-04 13:30:00,14.14,14.15,14.09,14.09,70400.0,11.3693,11.3773,11.3291,11.3291,70400.0
2008-11-04 13:35:00,14.09,14.12,14.05,14.11,124000.0,11.3291,11.3532,11.2969,11.3451,124000.0
2008-11-04 13:40:00,14.11,14.13,14.1,14.13,59600.0,11.3451,11.3612,11.3371,11.3612,59600.0
2008-11-04 13:45:00,14.12,14.15,14.11,14.13,80800.0,11.3532,11.3773,11.3451,11.3612,80800.0
2008-11-04 13:50:00,14.13,14.13,14.1,14.1,54000.0,11.3612,11.3612,11.3371,11.3371,54000.0
2008-11-04 13:55:00,14.09,14.1,14.05,14.05,79200.0,11.3291,11.3371,11.2969,11.2969,79200.0
2008-11-04 14:00:00,14.05,14.06,13.99,14.0,84800.0,11.2969,11.3049,11.2486,11.2567,84800.0
2008-11-04 14:05:00,13.99,13.99,13.94,13.97,123600.0,11.2486,11.2486,11.2084,11.2326,123600.0
2008-11-04 14:10:00,13.97,14.02,13.96,14.0,62000.0,11.2326,11.2728,11.2245,11.2567,62000.0
2008-11-04 14:15:00,13.99,13.99,13.96,13.97,110000.0,11.2486,11.2486,11.2245,11.2326,110000.0
2008-11-04 14:20:00,13.97,14.0,13.96,13.98,134000.0,11.2326,11.2567,11.2245,11.2406,134000.0
2008-11-04 14:25:00,13.98,14.02,13.97,14.02,89600.0,11.2406,11.2728,11.2326,11.2728,89600.0
2008-11-04 14:30:00,14.02,14.03,13.98,13.99,68000.0,11.2728,11.2808,11.2406,11.2486,68000.0
2008-11-04 14:35:00,13.99,14.0,13.96,13.98,163200.0,11.2486,11.2567,11.2245,11.2406,163200.0
2008-11-04 14:40:00,13.99,14.0,13.97,13.98,106000.0,11.2486,11.2567,11.2326,11.2406,106000.0
2008-11-04 14:45:00,13.98,13.99,13.95,13.96,120400.0,11.2406,11.2486,11.2165,11.2245,120400.0
2008-11-04 14:50:00,13.95,13.96,13.9,13.9,166800.0,11.2165,11.2245,11.1763,11.1763,166800.0
2008-11-04 14:55:00,13.9,13.93,13.87,13.9,199200.0,11.1763,11.2004,11.1522,11.1763,199200.0
2008-11-04 15:00:00,13.9,13.92,13.81,13.84,268000.0,11.1763,11.1924,11.1039,11.128,268000.0
2008-11-04 15:05:00,13.83,13.92,13.83,13.88,177200.0,11.12,11.1924,11.12,11.1602,177200.0
2008-11-04 15:10:00,13.88,13.96,13.86,13.95,253600.0,11.1602,11.2245,11.1441,11.2165,253600.0
2008-11-04 15:15:00,13.95,13.99,13.93,13.94,165600.0,11.2165,11.2486,11.2004,11.2084,165600.0
2008-11-04 15:20:00,13.95,13.95,13.9,13.91,241200.0,11.2165,11.2165,11.1763,11.1843,241200.0
2008-11-04 15:25:00,13.93,13.93,13.9,13.9,256800.0,11.2004,11.2004,11.1763,11.1763,256800.0
2008-11-04 15:30:00,13.9,13.97,13.9,13.94,266800.0,11.1763,11.2326,11.1763,11.2084,266800.0
2008-11-04 15:35:00,13.94,13.95,13.92,13.94,198000.0,11.2084,11.2165,11.1924,11.2084,198000.0
2008-11-04 15:40:00,13.94,13.99,13.92,13.96,437600.0,11.2084,11.2486,11.1924,11.2245,437600.0
2008-11-04 15:45:00,13.96,14.09,13.96,14.05,375600.0,11.2245,11.3291,11.2245,11.2969,375600.0
2008-11-04 15:50:00,14.05,14.08,13.94,13.98,498000.0,11.2969,11.321,11.2084,11.2406,498000.0
2008-11-04 15:55:00,13.98,14.09,13.97,14.04,503600.0,11.2406,11.3291,11.2326,11.2889,503600.0
2008-11-05 09:30:00,14.0,14.1,13.84,13.92,247200.0,11.2567,11.3371,11.128,11.1924,247200.0
2008-11-05 09:35:00,13.92,14.03,13.86,13.98,190800.0,11.1924,11.2808,11.1441,11.2406,190800.0
2008-11-05 09:40:00,13.98,14.0,13.81,13.88,178400.0,11.2406,11.2567,11.1039,11.1602,178400.0
2008-11-05 09:45:00,13.87,13.91,13.76,13.88,239600.0,11.1522,11.1843,11.0637,11.1602,239600.0
2008-11-05 09:50:00,13.9,13.96,13.88,13.95,148000.0,11.1763,11.2245,11.1602,11.2165,148000.0
2008-11-05 09:55:00,13.94,13.94,13.8,13.84,400000.0,11.2084,11.2084,11.0959,11.128,400000.0
2008-11-05 10:00:00,13.84,13.94,13.8,13.91,434400.0,11.128,11.2084,11.0959,11.1843,434400.0
2008-11-05 10:05:00,13.91,13.91,13.85,13.9,274400.0,11.1843,11.1843,11.1361,11.1763,274400.0
2008-11-05 10:10:00,13.89,13.89,13.81,13.83,260800.0,11.1682,11.1682,11.1039,11.12,260800.0
2008-11-05 10:15:00,13.85,13.87,13.83,13.86,234800.0,11.1361,11.1522,11.12,11.1441,234800.0
2008-11-05 10:20:00,13.85,13.88,13.78,13.81,316000.0,11.1361,11.1602,11.0798,11.1039,316000.0
2008-11-05 10:25:00,13.82,13.84,13.68,13.69,518400.0,11.112,11.128,10.9994,11.0074,518400.0
2008-11-05 10:30:00,13.71,13.74,13.64,13.67,408400.0,11.0235,11.0476,10.9672,10.9914,408400.0
2008-11-05 10:35:00,13.67,13.72,13.63,13.71,200400.0,10.9914,11.0316,10.9592,11.0235,200400.0
2008-11-05 10:40:00,13.71,13.74,13.67,13.67,210400.0,11.0235,11.0476,10.9914,10.9914,210400.0
2008-11-05 10:45:00,13.67,13.75,13.63,13.75,158800.0,10.9914,11.0557,10.9592,11.0557,158800.0
2008-11-05 10:50:00,13.74,13.78,13.72,13.76,180800.0,11.0476,11.0798,11.0316,11.0637,180800.0
2008-11-05 10:55:00,13.76,13.79,13.68,13.74,140000.0,11.0637,11.0878,10.9994,11.0476,140000.0
2008-11-05 11:00:00,13.74,13.76,13.65,13.67,178000.0,11.0476,11.0637,10.9753,10.9914,178000.0
2008-11-05 11:05:00,13.66,13.67,13.59,13.62,346400.0,10.9833,10.9914,10.927,10.9512,346400.0
2008-11-05 11:10:00,13.61,13.76,13.61,13.75,154800.0,10.9431,11.0637,10.9431,11.0557,154800.0
2008-11-05 11:15:00,13.75,13.78,13.72,13.73,148000.0,11.0557,11.0798,11.0316,11.0396,148000.0
2008-11-05 11:20:00,13.74,13.75,13.67,13.67,141200.0,11.0476,11.0557,10.9914,10.9914,141200.0
2008-11-05 11:25:00,13.67,13.71,13.67,13.68,122000.0,10.9914,11.0235,10.9914,10.9994,122000.0
2008-11-05 11:30:00,13.68,13.68,13.56,13.61,239600.0,10.9994,10.9994,10.9029,10.9431,239600.0
2008-11-05 11:35:00,13.6,13.64,13.6,13.63,122400.0,10.9351,10.9672,10.9351,10.9592,122400.0
2008-11-05 11:40:00,13.63,13.65,13.62,13.63,156800.0,10.9592,10.9753,10.9512,10.9592,156800.0
2008-11-05 11:45:00,13.63,13.65,13.54,13.58,115600.0,10.9592,10.9753,10.8868,10.919,115600.0
2008-11-05 11:50:00,13.58,13.6,13.55,13.6,167200.0,10.919,10.9351,10.8949,10.9351,167200.0
2008-11-05 11:55:00,13.6,13.65,13.6,13.65,68400.0,10.9351,10.9753,10.9351,10.9753,68400.0
2008-11-05 12:00:00,13.65,13.73,13.65,13.73,89200.0,10.9753,11.0396,10.9753,11.0396,89200.0
2008-11-05 12:05:00,13.72,13.73,13.7,13.72,114400.0,11.0316,11.0396,11.0155,11.0316,114400.0
2008-11-05 12:10:00,13.72,13.73,13.62,13.62,80800.0,11.0316,11.0396,10.9512,10.9512,80800.0
2008-11-05 12:15:00,13.62,13.63,13.55,13.56,131200.0,10.9512,10.9592,10.8949,10.9029,131200.0
2008-11-05 12:20:00,13.56,13.61,13.55,13.61,128400.0,10.9029,10.9431,10.8949,10.9431,128400.0
2008-11-05 12:25:00,13.62,13.64,13.55,13.56,135600.0,10.9512,10.9672,10.8949,10.9029,135600.0
2008-11-05 12:30:00,13.56,13.62,13.55,13.62,164800.0,10.9029,10.9512,10.8949,10.9512,164800.0
2008-11-05 12:35:00,13.62,13.62,13.53,13.53,188800.0,10.9512,10.9512,10.8788,10.8788,188800.0
2008-11-05 12:40:00,13.52,13.56,13.49,13.56,145600.0,10.8707,10.9029,10.8466,10.9029,145600.0
2008-11-05 12:45:00,13.56,13.62,13.56,13.61,100400.0,10.9029,10.9512,10.9029,10.9431,100400.0
2008-11-05 12:50:00,13.61,13.61,13.55,13.56,101600.0,10.9431,10.9431,10.8949,10.9029,101600.0
2008-11-05 12:55:00,13.56,13.59,13.54,13.58,69200.0,10.9029,10.927,10.8868,10.919,69200.0
2008-11-05 13:00:00,13.58,13.63,13.57,13.62,125600.0,10.919,10.9592,10.9109,10.9512,125600.0
2008-11-05 13:05:00,13.62,13.66,13.59,13.65,98000.0,10.9512,10.9833,10.927,10.9753,98000.0
2008-11-05 13:10:00,13.65,13.67,13.65,13.66,56000.0,10.9753,10.9914,10.9753,10.9833,56000.0
2008-11-05 13:15:00,13.66,13.66,13.62,13.62,116400.0,10.9833,10.9833,10.9512,10.9512,116400.0
2008-11-05 13:20:00,13.63,13.63,13.52,13.55,182800.0,10.9592,10.9592,10.8707,10.8949,182800.0
2008-11-05 13:25:00,13.55,13.56,13.52,13.55,104400.0,10.8949,10.9029,10.8707,10.8949,104400.0
2008-11-05 13:30:00,13.56,13.57,13.49,13.49,140400.0,10.9029,10.9109,10.8466,10.8466,140400.0
2008-11-05 13:35:00,13.49,13.53,13.48,13.51,99600.0,10.8466,10.8788,10.8386,10.8627,99600.0
2008-11-05 13:40:00,13.5,13.56,13.49,13.55,68000.0,10.8547,10.9029,10.8466,10.8949,68000.0
2008-11-05 13:45:00,13.55,13.55,13.5,13.52,105200.0,10.8949,10.8949,10.8547,10.8707,105200.0
2008-11-05 13:50:00,13.51,13.59,13.49,13.55,115600.0,10.8627,10.927,10.8466,10.8949,115600.0
2008-11-05 13:55:00,13.55,13.55,13.49,13.51,70800.0,10.8949,10.8949,10.8466,10.8627,70800.0
2008-11-05 14:00:00,13.5,13.53,13.44,13.46,125600.0,10.8547,10.8788,10.8064,10.8225,125600.0
2008-11-05 14:05:00,13.45,13.47,13.41,13.41,305200.0,10.8145,10.8305,10.7823,10.7823,305200.0
2008-11-05 14:10:00,13.41,13.47,13.39,13.42,248000.0,10.7823,10.8305,10.7662,10.7903,248000.0
2008-11-05 14:15:00,13.42,13.45,13.4,13.41,96800.0,10.7903,10.8145,10.7743,10.7823,96800.0
2008-11-05 14:20:00,13.4,13.42,13.35,13.36,200400.0,10.7743,10.7903,10.7341,10.7421,200400.0
2008-11-05 14:25:00,13.35,13.45,13.34,13.43,158400.0,10.7341,10.8145,10.726,10.7984,158400.0
2008-11-05 14:30:00,13.43,13.51,13.4,13.47,212000.0,10.7984,10.8627,10.7743,10.8305,212000.0
2008-11-05 14:35:00,13.48,13.51,13.47,13.48,87600.0,10.8386,10.8627,10.8305,10.8386,87600.0
2008-11-05 14:40:00,13.48,13.5,13.44,13.46,108800.0,10.8386,10.8547,10.8064,10.8225,108800.0
2008-11-05 14:45:00,13.47,13.49,13.43,13.44,122000.0,10.8305,10.8466,10.7984,10.8064,122000.0
2008-11-05 14:50:00,13.43,13.46,13.39,13.45,145600.0,10.7984,10.8225,10.7662,10.8145,145600.0
2008-11-05 14:55:00,13.45,13.47,13.41,13.44,180400.0,10.8145,10.8305,10.7823,10.8064,180400.0
2008-11-05 15:00:00,13.44,13.45,13.39,13.4,254800.0,10.8064,10.8145,10.7662,10.7743,254800.0
2008-11-05 15:05:00,13.4,13.47,13.39,13.4,214400.0,10.7743,10.8305,10.7662,10.7743,214400.0
2008-11-05 15:10:00,13.4,13.41,13.34,13.35,143200.0,10.7743,10.7823,10.726,10.7341,143200.0
2008-11-05 15:15:00,13.35,13.37,13.31,13.36,183200.0,10.7341,10.7501,10.7019,10.7421,183200.0
2008-11-05 15:20:00,13.36,13.38,13.27,13.27,169600.0,10.7421,10.7582,10.6697,10.6697,169600.0
2008-11-05 15:25:00,13.28,13.32,13.27,13.3,195600.0,10.6778,10.7099,10.6697,10.6939,195600.0
2008-11-05 15:30:00,13.3,13.3,13.19,13.21,408800.0,10.6939,10.6939,10.6054,10.6215,408800.0
2008-11-05 15:35:00,13.21,13.24,13.15,13.15,395600.0,10.6215,10.6456,10.5732,10.5732,395600.0
2008-11-05 15:40:00,13.15,13.24,13.13,13.23,412000.0,10.5732,10.6456,10.5572,10.6376,412000.0
2008-11-05 15:45:00,13.24,13.43,13.23,13.35,649600.0,10.6456,10.7984,10.6376,10.7341,649600.0
2008-11-05 15:50:00,13.35,13.37,13.22,13.22,699200.0,10.7341,10.7501,10.6295,10.6295,699200.0
2008-11-05 15:55:00,13.22,13.28,13.19,13.24,733600.0,10.6295,10.6778,10.6054,10.6456,733600.0
2008-11-06 09:30:00,12.99,12.99,12.76,12.79,530400.0,10.4446,10.4446,10.2597,10.2838,530400.0
2008-11-06 09:35:00,12.79,12.99,12.79,12.9,512000.0,10.2838,10.4446,10.2838,10.3722,512000.0
2008-11-06 09:40:00,12.9,12.97,12.88,12.92,382000.0,10.3722,10.4285,10.3562,10.3883,382000.0
2008-11-06 09:45:00,12.91,12.93,12.82,12.82,320800.0,10.3803,10.3964,10.3079,10.3079,320800.0
2008-11-06 09:50:00,12.83,12.87,12.78,12.83,390000.0,10.316,10.3481,10.2757,10.316,390000.0
2008-11-06 09:55:00,12.83,12.87,12.81,12.84,206000.0,10.316,10.3481,10.2999,10.324,206000.0
2008-11-06 10:00:00,12.84,12.85,12.75,12.79,412800.0,10.324,10.332,10.2516,10.2838,412800.0
2008-11-06 10:05:00,12.79,12.9,12.76,12.88,453600.0,10.2838,10.3722,10.2597,10.3562,453600.0
2008-11-06 10:10:00,12.87,12.9,12.84,12.88,273200.0,10.3481,10.3722,10.324,10.3562,273200.0
2008-11-06 10:15:00,12.88,12.89,12.81,12.82,259600.0,10.3562,10.3642,10.2999,10.3079,259600.0
2008-11-06 10:20:00,12.82,12.84,12.75,12.76,368800.0,10.3079,10.324,10.2516,10.2597,368800.0
2008-11-06 10:25:00,12.76,12.77,12.63,12.65,290400.0,10.2597,10.2677,10.1551,10.1712,290400.0
2008-11-06 10:30:00,12.65,12.71,12.62,12.71,262800.0,10.1712,10.2195,10.1471,10.2195,262800.0
2008-11-06 10:35:00,12.7,12.71,12.6,12.65,271200.0,10.2114,10.2195,10.131,10.1712,271200.0
2008-11-06 10:40:00,12.64,12.67,12.62,12.62,412800.0,10.1632,10.1873,10.1471,10.1471,412800.0
2008-11-06 10:45:00,12.62,12.64,12.58,12.6,266800.0,10.1471,10.1632,10.1149,10.131,266800.0
2008-11-06 10:50:00,12.6,12.61,12.56,12.59,380400.0,10.131,10.1391,10.0989,10.123,380400.0
2008-11-06 10:55:00,12.59,12.6,12.53,12.59,370800.0,10.123,10.131,10.0747,10.123,370800.0
2008-11-06 11:00:00,12.59,12.62,12.59,12.6,111600.0,10.123,10.1471,10.123,10.131,111600.0
2008-11-06 11:05:00,12.6,12.61,12.5,12.5,242800.0,10.131,10.1391,10.0506,10.0506,242800.0
2008-11-06 11:10:00,12.51,12.6,12.49,12.59,267600.0,10.0587,10.131,10.0426,10.123,267600.0
2008-11-06 11:15:00,12.58,12.6,12.51,12.58,226000.0,10.1149,10.131,10.0587,10.1149,226000.0
2008-11-06 11:20:00,12.57,12.62,12.56,12.57,331200.0,10.1069,10.1471,10.0989,10.1069,331200.0
2008-11-06 11:25:00,12.57,12.59,12.54,12.59,427200.0,10.1069,10.123,10.0828,10.123,427200.0
2008-11-06 11:30:00,12.57,12.59,12.5,12.53,230800.0,10.1069,10.123,10.0506,10.0747,230800.0
2008-11-06 11:35:00,12.53,12.6,12.49,12.59,273200.0,10.0747,10.131,10.0426,10.123,273200.0
2008-11-06 11:40:00,12.59,12.68,12.58,12.66,112400.0,10.123,10.1953,10.1149,10.1793,112400.0
2008-11-06 11:45:00,12.66,12.72,12.65,12.71,162000.0,10.1793,10.2275,10.1712,10.2195,162000.0
2008-11-06 11:50:00,12.71,12.74,12.68,12.71,252400.0,10.2195,10.2436,10.1953,10.2195,252400.0
2008-11-06 11:55:00,12.71,12.76,12.71,12.72,142400.0,10.2195,10.2597,10.2195,10.2275,142400.0
2008-11-06 12:00:00,12.72,12.72,12.65,12.67,103600.0,10.2275,10.2275,10.1712,10.1873,103600.0
2008-11-06 12:05:00,12.67,12.7,12.62,12.65,132400.0,10.1873,10.2114,10.1471,10.1712,132400.0
2008-11-06 12:10:00,12.64,12.67,12.63,12.64,137600.0,10.1632,10.1873,10.1551,10.1632,137600.0
2008-11-06 12:15:00,12.64,12.65,12.58,12.61,102800.0,10.1632,10.1712,10.1149,10.1391,102800.0
2008-11-06 12:20:00,12.62,12.64,12.58,12.62,171200.0,10.1471,10.1632,10.1149,10.1471,171200.0
2008-11-06 12:25:00,12.63,12.67,12.6,12.6,134400.0,10.1551,10.1873,10.131,10.131,134400.0
2008-11-06 12:30:00,12.6,12.6,12.53,12.55,96400.0,10.131,10.131,10.0747,10.0908,96400.0
2008-11-06 12:35:00,12.56,12.58,12.52,12.55,54400.0,10.0989,10.1149,10.0667,10.0908,54400.0
2008-11-06 12:40:00,12.55,12.59,12.52,12.57,101200.0,10.0908,10.123,10.0667,10.1069,101200.0
2008-11-06 12:45:00,12.57,12.61,12.56,12.61,87200.0,10.1069,10.1391,10.0989,10.1391,87200.0
2008-11-06 12:50:00,12.6,12.66,12.59,12.62,65600.0,10.131,10.1793,10.123,10.1471,65600.0
2008-11-06 12:55:00,12.63,12.63,12.57,12.59,94000.0,10.1551,10.1551,10.1069,10.123,94000.0
2008-11-06 13:00:00,12.58,12.61,12.54,12.56,175600.0,10.1149,10.1391,10.0828,10.0989,175600.0
2008-11-06 13:05:00,12.56,12.58,12.52,12.56,136400.0,10.0989,10.1149,10.0667,10.0989,136400.0
2008-11-06 13:10:00,12.56,12.58,12.53,12.57,129600.0,10.0989,10.1149,10.0747,10.1069,129600.0
2008-11-06 13:15:00,12.58,12.58,12.5,12.53,85200.0,10.1149,10.1149,10.0506,10.0747,85200.0
2008-11-06 13:20:00,12.53,12.59,12.52,12.59,68400.0,10.0747,10.123,10.0667,10.123,68400.0
2008-11-06 13:25:00,12.59,12.62,12.53,12.56,108400.0,10.123,10.1471,10.0747,10.0989,108400.0
2008-11-06 13:30:00,12.57,12.6,12.54,12.57,185600.0,10.1069,10.131,10.0828,10.1069,185600.0
2008-11-06 13:35:00,12.58,12.59,12.52,12.57,140800.0,10.1149,10.123,10.0667,10.1069,140800.0
2008-11-06 13:40:00,12.55,12.56,12.51,12.54,147200.0,10.0908,10.0989,10.0587,10.0828,147200.0
2008-11-06 13:45:00,12.54,12.61,12.52,12.61,144800.0,10.0828,10.1391,10.0667,10.1391,144800.0
2008-11-06 13:50:00,12.61,12.62,12.56,12.61,110000.0,10.1391,10.1471,10.0989,10.1391,110000.0
2008-11-06 13:55:00,12.61,12.69,12.61,12.69,181200.0,10.1391,10.2034,10.1391,10.2034,181200.0
2008-11-06 14:00:00,12.68,12.74,12.65,12.73,164000.0,10.1953,10.2436,10.1712,10.2355,164000.0
2008-11-06 14:05:00,12.73,12.79,12.72,12.74,169200.0,10.2355,10.2838,10.2275,10.2436,169200.0
2008-11-06 14:10:00,12.74,12.79,12.69,12.71,254800.0,10.2436,10.2838,10.2034,10.2195,254800.0
2008-11-06 14:15:00,12.71,12.76,12.68,12.73,310000.0,10.2195,10.2597,10.1953,10.2355,310000.0
2008-11-06 14:20:00,12.73,12.78,12.7,12.77,337600.0,10.2355,10.2757,10.2114,10.2677,337600.0
2008-11-06 14:25:00,12.77,12.78,12.66,12.74,1169600.0,10.2677,10.2757,10.1793,10.2436,1169600.0
2008-11-06 14:30:00,12.74,12.76,12.72,12.73,953200.0,10.2436,10.2597,10.2275,10.2355,953200.0
2008-11-06 14:35:00,12.73,12.76,12.72,12.74,622800.0,10.2355,10.2597,10.2275,10.2436,622800.0
2008-11-06 14:40:00,12.74,12.83,12.72,12.81,363600.0,10.2436,10.316,10.2275,10.2999,363600.0
2008-11-06 14:45:00,12.81,12.86,12.79,12.86,168400.0,10.2999,10.3401,10.2838,10.3401,168400.0
2008-11-06 14:50:00,12.86,12.9,12.81,12.85,454800.0,10.3401,10.3722,10.2999,10.332,454800.0
2008-11-06 14:55:00,12.85,12.89,12.84,12.89,336800.0,10.332,10.3642,10.324,10.3642,336800.0
2008-11-06 15:00:00,12.89,12.93,12.86,12.87,524800.0,10.3642,10.3964,10.3401,10.3481,524800.0
2008-11-06 15:05:00,12.87,12.89,12.86,12.87,699200.0,10.3481,10.3642,10.3401,10.3481,699200.0
2008-11-06 15:10:00,12.87,12.91,12.85,12.88,500800.0,10.3481,10.3803,10.332,10.3562,500800.0
2008-11-06 15:15:00,12.88,12.97,12.88,12.96,324800.0,10.3562,10.4285,10.3562,10.4205,324800.0
2008-11-06 15:20:00,12.96,12.97,12.93,12.95,314800.0,10.4205,10.4285,10.3964,10.4124,314800.0
2008-11-06 15:25:00,12.95,12.96,12.88,12.88,800000.0,10.4124,10.4205,10.3562,10.3562,800000.0
2008-11-06 15:30:00,12.89,12.9,12.78,12.8,339600.0,10.3642,10.3722,10.2757,10.2918,339600.0
2008-11-06 15:35:00,12.8,12.81,12.71,12.71,615200.0,10.2918,10.2999,10.2195,10.2195,615200.0
2008-11-06 15:40:00,12.71,12.79,12.71,12.75,553600.0,10.2195,10.2838,10.2195,10.2516,553600.0
2008-11-06 15:45:00,12.75,12.81,12.69,12.72,702800.0,10.2516,10.2999,10.2034,10.2275,702800.0
2008-11-06 15:50:00,12.71,12.72,12.69,12.69,1296000.0,10.2195,10.2275,10.2034,10.2034,1296000.0
2008-11-06 15:55:00,12.69,12.69,12.6,12.66,1764400.0,10.2034,10.2034,10.131,10.1793,1764400.0
2008-11-07 09:30:00,12.67,12.81,12.58,12.63,406400.0,10.1873,10.2999,10.1149,10.1551,406400.0
2008-11-07 09:35:00,12.63,12.74,12.61,12.7,211600.0,10.1551,10.2436,10.1391,10.2114,211600.0
2008-11-07 09:40:00,12.7,12.72,12.58,12.6,127200.0,10.2114,10.2275,10.1149,10.131,127200.0
2008-11-07 09:45:00,12.6,12.63,12.53,12.55,112800.0,10.131,10.1551,10.0747,10.0908,112800.0
2008-11-07 09:50:00,12.54,12.54,12.5,12.52,197200.0,10.0828,10.0828,10.0506,10.0667,197200.0
2008-11-07 09:55:00,12.52,12.56,12.45,12.46,368800.0,10.0667,10.0989,10.0104,10.0185,368800.0
2008-11-07 10:00:00,12.46,12.58,12.46,12.58,632800.0,10.0185,10.1149,10.0185,10.1149,632800.0
2008-11-07 10:05:00,12.58,12.67,12.58,12.65,396000.0,10.1149,10.1873,10.1149,10.1712,396000.0
2008-11-07 10:10:00,12.65,12.65,12.56,12.59,322800.0,10.1712,10.1712,10.0989,10.123,322800.0
2008-11-07 10:15:00,12.59,12.65,12.59,12.6,234000.0,10.123,10.1712,10.123,10.131,234000.0
2008-11-07 10:20:00,12.61,12.64,12.6,12.61,114000.0,10.1391,10.1632,10.131,10.1391,114000.0
2008-11-07 10:25:00,12.6,12.65,12.59,12.62,184000.0,10.131,10.1712,10.123,10.1471,184000.0
2008-11-07 10:30:00,12.62,12.67,12.56,12.56,219200.0,10.1471,10.1873,10.0989,10.0989,219200.0
2008-11-07 10:35:00,12.56,12.63,12.56,12.57,376400.0,10.0989,10.1551,10.0989,10.1069,376400.0
2008-11-07 10:40:00,12.57,12.6,12.55,12.57,312800.0,10.1069,10.131,10.0908,10.1069,312800.0
2008-11-07 10:45:00,12.57,12.61,12.56,12.56,423200.0,10.1069,10.1391,10.0989,10.0989,423200.0
2008-11-07 10:50:00,12.56,12.57,12.48,12.48,338000.0,10.0989,10.1069,10.0345,10.0345,338000.0
2008-11-07 10:55:00,12.48,12.51,12.38,12.38,511200.0,10.0345,10.0587,9.9541,9.9541,511200.0
2008-11-07 11:00:00,12.38,12.41,12.35,12.4,248800.0,9.9541,9.9783,9.93,9.9702,248800.0
2008-11-07 11:05:00,12.41,12.43,12.32,12.35,220800.0,9.9783,9.9943,9.9059,9.93,220800.0
2008-11-07 11:10:00,12.35,12.41,12.33,12.41,314800.0,9.93,9.9783,9.9139,9.9783,314800.0
2008-11-07 11:15:00,12.4,12.43,12.35,12.37,367600.0,9.9702,9.9943,9.93,9.9461,367600.0
2008-11-07 11:20:00,12.38,12.38,12.25,12.26,327600.0,9.9541,9.9541,9.8496,9.8576,327600.0
2008-11-07 11:25:00,12.26,12.27,12.15,12.17,438800.0,9.8576,9.8657,9.7692,9.7853,438800.0
2008-11-07 11:30:00,12.17,12.17,12.11,12.15,312800.0,9.7853,9.7853,9.737,9.7692,312800.0
2008-11-07 11:35:00,12.15,12.17,12.12,12.12,255600.0,9.7692,9.7853,9.7451,9.7451,255600.0
2008-11-07 11:40:00,12.11,12.12,12.04,12.05,429600.0,9.737,9.7451,9.6808,9.6888,429600.0
2008-11-07 11:45:00,12.06,12.08,11.92,12.07,920800.0,9.6968,9.7129,9.5843,9.7049,920800.0
2008-11-07 11:50:00,12.07,12.22,12.04,12.21,481600.0,9.7049,9.8255,9.6808,9.8174,481600.0
2008-11-07 11:55:00,12.21,12.26,12.14,12.25,347200.0,9.8174,9.8576,9.7612,9.8496,347200.0
2008-11-07 12:00:00,12.25,12.34,12.25,12.33,311600.0,9.8496,9.922,9.8496,9.9139,311600.0
2008-11-07 12:05:00,12.33,12.34,12.26,12.27,200800.0,9.9139,9.922,9.8576,9.8657,200800.0
2008-11-07 12:10:00,12.28,12.3,12.27,12.28,88400.0,9.8737,9.8898,9.8657,9.8737,88400.0
2008-11-07 12:15:00,12.28,12.28,12.22,12.25,142000.0,9.8737,9.8737,9.8255,9.8496,142000.0
2008-11-07 12:20:00,12.26,12.29,12.25,12.27,91200.0,9.8576,9.8818,9.8496,9.8657,91200.0
2008-11-07 12:25:00,12.27,12.35,12.26,12.33,174000.0,9.8657,9.93,9.8576,9.9139,174000.0
2008-11-07 12:30:00,12.33,12.35,12.3,12.32,135600.0,9.9139,9.93,9.8898,9.9059,135600.0
2008-11-07 12:35:00,12.31,12.36,12.3,12.35,88800.0,9.8978,9.938,9.8898,9.93,88800.0
2008-11-07 12:40:00,12.35,12.42,12.35,12.38,124400.0,9.93,9.9863,9.93,9.9541,124400.0
2008-11-07 12:45:00,12.38,12.43,12.38,12.42,104000.0,9.9541,9.9943,9.9541,9.9863,104000.0
2008-11-07 12:50:00,12.41,12.42,12.38,12.39,100800.0,9.9783,9.9863,9.9541,9.9622,100800.0
2008-11-07 12:55:00,12.39,12.44,12.38,12.42,103200.0,9.9622,10.0024,9.9541,9.9863,103200.0
2008-11-07 13:00:00,12.42,12.44,12.38,12.38,96800.0,9.9863,10.0024,9.9541,9.9541,96800.0
2008-11-07 13:05:00,12.38,12.39,12.32,12.32,158000.0,9.9541,9.9622,9.9059,9.9059,158000.0
2008-11-07 13:10:00,12.32,12.32,12.26,12.29,238000.0,9.9059,9.9059,9.8576,9.8818,238000.0
2008-11-07 13:15:00,12.29,12.3,12.23,12.29,196400.0,9.8818,9.8898,9.8335,9.8818,196400.0
2008-11-07 13:20:00,12.29,12.29,12.26,12.26,101600.0,9.8818,9.8818,9.8576,9.8576,101600.0
2008-11-07 13:25:00,12.26,12.31,12.24,12.31,112800.0,9.8576,9.8978,9.8416,9.8978,112800.0
2008-11-07 13:30:00,12.31,12.32,12.26,12.26,125200.0,9.8978,9.9059,9.8576,9.8576,125200.0
2008-11-07 13:35:00,12.26,12.27,12.24,12.25,107200.0,9.8576,9.8657,9.8416,9.8496,107200.0
2008-11-07 13:40:00,12.25,12.25,12.22,12.24,89200.0,9.8496,9.8496,9.8255,9.8416,89200.0
2008-11-07 13:45:00,12.24,12.32,12.24,12.31,102400.0,9.8416,9.9059,9.8416,9.8978,102400.0
2008-11-07 13:50:00,12.3,12.31,12.25,12.25,212000.0,9.8898,9.8978,9.8496,9.8496,212000.0
2008-11-07 13:55:00,12.25,12.27,12.25,12.26,179600.0,9.8496,9.8657,9.8496,9.8576,179600.0
2008-11-07 14:00:00,12.27,12.31,12.26,12.3,247600.0,9.8657,9.8978,9.8576,9.8898,247600.0
2008-11-07 14:05:00,12.3,12.31,12.29,12.3,206000.0,9.8898,9.8978,9.8818,9.8898,206000.0
2008-11-07 14:10:00,12.3,12.31,12.29,12.3,229600.0,9.8898,9.8978,9.8818,9.8898,229600.0
2008-11-07 14:15:00,12.29,12.34,12.29,12.33,153600.0,9.8818,9.922,9.8818,9.9139,153600.0
2008-11-07 14:20:00,12.33,12.36,12.31,12.31,187600.0,9.9139,9.938,9.8978,9.8978,187600.0
2008-11-07 14:25:00,12.32,12.33,12.28,12.31,227600.0,9.9059,9.9139,9.8737,9.8978,227600.0
2008-11-07 14:30:00,12.31,12.32,12.29,12.31,258400.0,9.8978,9.9059,9.8818,9.8978,258400.0
2008-11-07 14:35:00,12.31,12.37,12.31,12.36,126000.0,9.8978,9.9461,9.8978,9.938,126000.0
2008-11-07 14:40:00,12.36,12.38,12.34,12.37,284000.0,9.938,9.9541,9.922,9.9461,284000.0
2008-11-07 14:45:00,12.37,12.4,12.36,12.38,118800.0,9.9461,9.9702,9.938,9.9541,118800.0
2008-11-07 14:50:00,12.38,12.39,12.28,12.3,344000.0,9.9541,9.9622,9.8737,9.8898,344000.0
2008-11-07 14:55:00,12.29,12.29,12.16,12.16,236800.0,9.8818,9.8818,9.7772,9.7772,236800.0
2008-11-07 15:00:00,12.17,12.2,12.14,12.15,222800.0,9.7853,9.8094,9.7612,9.7692,222800.0
2008-11-07 15:05:00,12.15,12.15,12.06,12.1,708400.0,9.7692,9.7692,9.6968,9.729,708400.0
2008-11-07 15:10:00,12.1,12.12,12.05,12.06,712800.0,9.729,9.7451,9.6888,9.6968,712800.0
2008-11-07 15:15:00,12.06,12.11,11.96,11.96,644400.0,9.6968,9.737,9.6164,9.6164,644400.0
2008-11-07 15:20:00,11.96,11.99,11.89,11.92,543200.0,9.6164,9.6406,9.5601,9.5843,543200.0
2008-11-07 15:25:00,11.91,11.99,11.9,11.96,286800.0,9.5762,9.6406,9.5682,9.6164,286800.0
2008-11-07 15:30:00,11.97,12.06,11.95,12.06,377200.0,9.6245,9.6968,9.6084,9.6968,377200.0
2008-11-07 15:35:00,12.06,12.09,12.05,12.07,375200.0,9.6968,9.721,9.6888,9.7049,375200.0
2008-11-07 15:40:00,12.08,12.16,12.08,12.16,441200.0,9.7129,9.7772,9.7129,9.7772,441200.0
2008-11-07 15:45:00,12.15,12.22,12.13,12.19,566400.0,9.7692,9.8255,9.7531,9.8014,566400.0
2008-11-07 15:50:00,12.19,12.24,12.11,12.23,825200.0,9.8014,9.8416,9.737,9.8335,825200.0
2008-11-07 15:55:00,12.22,12.36,12.2,12.34,1022400.0,9.8255,9.938,9.8094,9.922,1022400.0
2008-11-10 09:30:00,12.58,12.65,12.5,12.61,278000.0,10.1149,10.1712,10.0506,10.1391,278000.0
2008-11-10 09:35:00,12.62,12.62,12.43,12.44,178000.0,10.1471,10.1471,9.9943,10.0024,178000.0
2008-11-10 09:40:00,12.43,12.52,12.4,12.47,154800.0,9.9943,10.0667,9.9702,10.0265,154800.0
2008-11-10 09:45:00,12.46,12.52,12.43,12.44,216000.0,10.0185,10.0667,9.9943,10.0024,216000.0
2008-11-10 09:50:00,12.45,12.49,12.42,12.44,267200.0,10.0104,10.0426,9.9863,10.0024,267200.0
2008-11-10 09:55:00,12.44,12.46,12.36,12.44,273200.0,10.0024,10.0185,9.938,10.0024,273200.0
2008-11-10 10:00:00,12.44,12.47,12.36,12.38,253200.0,10.0024,10.0265,9.938,9.9541,253200.0
2008-11-10 10:05:00,12.38,12.46,12.38,12.44,106800.0,9.9541,10.0185,9.9541,10.0024,106800.0
2008-11-10 10:10:00,12.44,12.53,12.43,12.49,234400.0,10.0024,10.0747,9.9943,10.0426,234400.0
2008-11-10 10:15:00,12.49,12.53,12.49,12.49,155200.0,10.0426,10.0747,10.0426,10.0426,155200.0
2008-11-10 10:20:00,12.49,12.53,12.47,12.51,257600.0,10.0426,10.0747,10.0265,10.0587,257600.0
2008-11-10 10:25:00,12.5,12.54,12.49,12.5,200400.0,10.0506,10.0828,10.0426,10.0506,200400.0
2008-11-10 10:30:00,12.52,12.55,12.46,12.5,154800.0,10.0667,10.0908,10.0185,10.0506,154800.0
2008-11-10 10:35:00,12.49,12.5,12.44,12.46,148400.0,10.0426,10.0506,10.0024,10.0185,148400.0
2008-11-10 10:40:00,12.45,12.49,12.44,12.46,124800.0,10.0104,10.0426,10.0024,10.0185,124800.0
2008-11-10 10:45:00,12.47,12.47,12.41,12.41,77200.0,10.0265,10.0265,9.9783,9.9783,77200.0
2008-11-10 10:50:00,12.41,12.43,12.4,12.43,98800.0,9.9783,9.9943,9.9702,9.9943,98800.0
2008-11-10 10:55:00,12.42,12.47,12.39,12.44,161600.0,9.9863,10.0265,9.9622,10.0024,161600.0
2008-11-10 11:00:00,12.43,12.43,12.4,12.4,161200.0,9.9943,9.9943,9.9702,9.9702,161200.0
2008-11-10 11:05:00,12.41,12.5,12.38,12.49,222000.0,9.9783,10.0506,9.9541,10.0426,222000.0
2008-11-10 11:10:00,12.49,12.5,12.4,12.41,142800.0,10.0426,10.0506,9.9702,9.9783,142800.0
2008-11-10 11:15:00,12.4,12.41,12.39,12.4,65200.0,9.9702,9.9783,9.9622,9.9702,65200.0
2008-11-10 11:20:00,12.4,12.48,12.4,12.46,339600.0,9.9702,10.0345,9.9702,10.0185,339600.0
2008-11-10 11:25:00,12.46,12.49,12.45,12.46,83200.0,10.0185,10.0426,10.0104,10.0185,83200.0
2008-11-10 11:30:00,12.46,12.49,12.42,12.42,276400.0,10.0185,10.0426,9.9863,9.9863,276400.0
2008-11-10 11:35:00,12.42,12.46,12.42,12.46,71200.0,9.9863,10.0185,9.9863,10.0185,71200.0
2008-11-10 11:40:00,12.45,12.46,12.4,12.41,79200.0,10.0104,10.0185,9.9702,9.9783,79200.0
2008-11-10 11:45:00,12.4,12.4,12.29,12.31,116000.0,9.9702,9.9702,9.8818,9.8978,116000.0
2008-11-10 11:50:00,12.3,12.31,12.22,12.22,244800.0,9.8898,9.8978,9.8255,9.8255,244800.0
2008-11-10 11:55:00,12.22,12.23,12.18,12.21,203200.0,9.8255,9.8335,9.7933,9.8174,203200.0
2008-11-10 12:00:00,12.21,12.27,12.2,12.21,180800.0,9.8174,9.8657,9.8094,9.8174,180800.0
2008-11-10 12:05:00,12.2,12.23,12.17,12.21,162000.0,9.8094,9.8335,9.7853,9.8174,162000.0
2008-11-10 12:10:00,12.21,12.22,12.18,12.2,94000.0,9.8174,9.8255,9.7933,9.8094,94000.0
2008-11-10 12:15:00,12.2,12.2,12.17,12.18,140800.0,9.8094,9.8094,9.7853,9.7933,140800.0
2008-11-10 12:20:00,12.18,12.19,12.12,12.13,204400.0,9.7933,9.8014,9.7451,9.7531,204400.0
2008-11-10 12:25:00,12.13,12.14,12.09,12.13,220000.0,9.7531,9.7612,9.721,9.7531,220000.0
2008-11-10 12:30:00,12.13,12.15,12.1,12.13,76000.0,9.7531,9.7692,9.729,9.7531,76000.0
2008-11-10 12:35:00,12.13,12.14,12.08,12.11,98000.0,9.7531,9.7612,9.7129,9.737,98000.0
2008-11-10 12:40:00,12.12,12.13,12.07,12.1,129600.0,9.7451,9.7531,9.7049,9.729,129600.0
2008-11-10 12:45:00,12.11,12.11,12.08,12.11,68000.0,9.737,9.737,9.7129,9.737,68000.0
2008-11-10 12:50:00,12.09,12.11,11.97,11.97,483200.0,9.721,9.737,9.6245,9.6245,483200.0
2008-11-10 12:55:00,11.98,12.03,11.97,12.02,209200.0,9.6325,9.6727,9.6245,9.6647,209200.0
2008-11-10 13:00:00,12.02,12.02,11.97,11.97,147600.0,9.6647,9.6647,9.6245,9.6245,147600.0
2008-11-10 13:05:00,11.97,11.99,11.97,11.99,282000.0,9.6245,9.6406,9.6245,9.6406,282000.0
2008-11-10 13:10:00,11.99,11.99,11.97,11.99,203600.0,9.6406,9.6406,9.6245,9.6406,203600.0
2008-11-10 13:15:00,11.98,11.99,11.94,11.94,793200.0,9.6325,9.6406,9.6003,9.6003,793200.0
2008-11-10 13:20:00,11.94,11.95,11.89,11.9,243600.0,9.6003,9.6084,9.5601,9.5682,243600.0
2008-11-10 13:25:00,11.9,11.94,11.89,11.94,281600.0,9.5682,9.6003,9.5601,9.6003,281600.0
2008-11-10 13:30:00,11.93,11.95,11.9,11.9,416800.0,9.5923,9.6084,9.5682,9.5682,416800.0
2008-11-10 13:35:00,11.9,11.9,11.85,11.89,544000.0,9.5682,9.5682,9.528,9.5601,544000.0
2008-11-10 13:40:00,11.89,11.93,11.86,11.93,354400.0,9.5601,9.5923,9.536,9.5923,354400.0
2008-11-10 13:45:00,11.93,11.93,11.9,11.93,185200.0,9.5923,9.5923,9.5682,9.5923,185200.0
2008-11-10 13:50:00,11.93,11.97,11.93,11.93,186000.0,9.5923,9.6245,9.5923,9.5923,186000.0
2008-11-10 13:55:00,11.94,12.0,11.94,12.0,342400.0,9.6003,9.6486,9.6003,9.6486,342400.0
2008-11-10 14:00:00,12.0,12.02,11.97,12.01,246000.0,9.6486,9.6647,9.6245,9.6566,246000.0
2008-11-10 14:05:00,12.01,12.05,11.98,11.98,766000.0,9.6566,9.6888,9.6325,9.6325,766000.0
2008-11-10 14:10:00,11.98,12.01,11.96,11.97,166800.0,9.6325,9.6566,9.6164,9.6245,166800.0
2008-11-10 14:15:00,11.97,11.99,11.9,11.95,189200.0,9.6245,9.6406,9.5682,9.6084,189200.0
2008-11-10 14:20:00,11.95,11.96,11.88,11.88,368800.0,9.6084,9.6164,9.5521,9.5521,368800.0
2008-11-10 14:25:00,11.88,11.91,11.86,11.88,232800.0,9.5521,9.5762,9.536,9.5521,232800.0
2008-11-10 14:30:00,11.88,11.91,11.83,11.87,334800.0,9.5521,9.5762,9.5119,9.5441,334800.0
2008-11-10 14:35:00,11.88,11.91,11.86,11.88,121600.0,9.5521,9.5762,9.536,9.5521,121600.0
2008-11-10 14:40:00,11.88,11.9,11.88,11.9,166800.0,9.5521,9.5682,9.5521,9.5682,166800.0
2008-11-10 14:45:00,11.91,11.92,11.82,11.84,193200.0,9.5762,9.5843,9.5039,9.5199,193200.0
2008-11-10 14:50:00,11.84,11.88,11.83,11.88,238000.0,9.5199,9.5521,9.5119,9.5521,238000.0
2008-11-10 14:55:00,11.89,11.91,11.85,11.87,158400.0,9.5601,9.5762,9.528,9.5441,158400.0
2008-11-10 15:00:00,11.87,11.87,11.76,11.85,394000.0,9.5441,9.5441,9.4556,9.528,394000.0
2008-11-10 15:05:00,11.85,11.9,11.79,11.8,456400.0,9.528,9.5682,9.4797,9.4878,456400.0
2008-11-10 15:10:00,11.8,11.84,11.78,11.83,550400.0,9.4878,9.5199,9.4717,9.5119,550400.0
2008-11-10 15:15:00,11.83,11.85,11.76,11.78,284000.0,9.5119,9.528,9.4556,9.4717,284000.0
2008-11-10 15:20:00,11.78,11.79,11.74,11.78,289600.0,9.4717,9.4797,9.4395,9.4717,289600.0
2008-11-10 15:25:00,11.78,11.8,11.74,11.77,341600.0,9.4717,9.4878,9.4395,9.4637,341600.0
2008-11-10 15:30:00,11.77,11.82,11.75,11.76,445200.0,9.4637,9.5039,9.4476,9.4556,445200.0
2008-11-10 15:35:00,11.76,11.78,11.73,11.73,457600.0,9.4556,9.4717,9.4315,9.4315,457600.0
2008-11-10 15:40:00,11.74,11.86,11.73,11.84,536800.0,9.4395,9.536,9.4315,9.5199,536800.0
2008-11-10 15:45:00,11.84,11.89,11.79,11.88,500800.0,9.5199,9.5601,9.4797,9.5521,500800.0
2008-11-10 15:50:00,11.88,12.01,11.88,11.98,673200.0,9.5521,9.6566,9.5521,9.6325,673200.0
2008-11-10 15:55:00,11.98,12.0,11.97,11.99,761200.0,9.6325,9.6486,9.6245,9.6406,761200.0
2008-11-11 09:30:00,11.82,12.06,11.73,11.75,649200.0,9.5039,9.6968,9.4315,9.4476,649200.0
2008-11-11 09:35:00,11.75,11.97,11.75,11.91,261200.0,9.4476,9.6245,9.4476,9.5762,261200.0
2008-11-11 09:40:00,11.91,11.94,11.75,11.84,212400.0,9.5762,9.6003,9.4476,9.5199,212400.0
2008-11-11 09:45:00,11.83,11.83,11.72,11.73,198800.0,9.5119,9.5119,9.4235,9.4315,198800.0
2008-11-11 09:50:00,11.72,11.74,11.64,11.69,157200.0,9.4235,9.4395,9.3591,9.3993,157200.0
2008-11-11 09:55:00,11.71,11.72,11.57,11.59,206400.0,9.4154,9.4235,9.3029,9.3189,206400.0
2008-11-11 10:00:00,11.58,11.7,11.57,11.65,176000.0,9.3109,9.4074,9.3029,9.3672,176000.0
2008-11-11 10:05:00,11.65,11.65,11.54,11.57,177600.0,9.3672,9.3672,9.2787,9.3029,177600.0
2008-11-11 10:10:00,11.59,11.65,11.58,11.65,126000.0,9.3189,9.3672,9.3109,9.3672,126000.0
2008-11-11 10:15:00,11.65,11.7,11.61,11.67,260400.0,9.3672,9.4074,9.335,9.3833,260400.0
2008-11-11 10:20:00,11.68,11.69,11.62,11.63,124400.0,9.3913,9.3993,9.3431,9.3511,124400.0
2008-11-11 10:25:00,11.66,11.69,11.62,11.62,111600.0,9.3752,9.3993,9.3431,9.3431,111600.0
2008-11-11 10:30:00,11.62,11.68,11.59,11.67,152000.0,9.3431,9.3913,9.3189,9.3833,152000.0
2008-11-11 10:35:00,11.66,11.69,11.65,11.67,206800.0,9.3752,9.3993,9.3672,9.3833,206800.0
2008-11-11 10:40:00,11.66,11.66,11.61,11.61,148000.0,9.3752,9.3752,9.335,9.335,148000.0
2008-11-11 10:45:00,11.61,11.61,11.54,11.57,225600.0,9.335,9.335,9.2787,9.3029,225600.0
2008-11-11 10:50:00,11.56,11.58,11.55,11.56,109200.0,9.2948,9.3109,9.2868,9.2948,109200.0
2008-11-11 10:55:00,11.56,11.56,11.5,11.51,209200.0,9.2948,9.2948,9.2466,9.2546,209200.0
2008-11-11 11:00:00,11.5,11.54,11.46,11.53,299200.0,9.2466,9.2787,9.2144,9.2707,299200.0
2008-11-11 11:05:00,11.53,11.54,11.5,11.52,81600.0,9.2707,9.2787,9.2466,9.2626,81600.0
2008-11-11 11:10:00,11.52,11.54,11.5,11.54,72400.0,9.2626,9.2787,9.2466,9.2787,72400.0
2008-11-11 11:15:00,11.54,11.58,11.54,11.58,155600.0,9.2787,9.3109,9.2787,9.3109,155600.0
2008-11-11 11:20:00,11.58,11.65,11.56,11.61,176800.0,9.3109,9.3672,9.2948,9.335,176800.0
2008-11-11 11:25:00,11.61,11.61,11.55,11.56,103600.0,9.335,9.335,9.2868,9.2948,103600.0
2008-11-11 11:30:00,11.55,11.56,11.47,11.48,118800.0,9.2868,9.2948,9.2224,9.2305,118800.0
2008-11-11 11:35:00,11.49,11.52,11.46,11.51,289600.0,9.2385,9.2626,9.2144,9.2546,289600.0
2008-11-11 11:40:00,11.51,11.52,11.49,11.5,118800.0,9.2546,9.2626,9.2385,9.2466,118800.0
2008-11-11 11:45:00,11.49,11.51,11.49,11.5,117600.0,9.2385,9.2546,9.2385,9.2466,117600.0
2008-11-11 11:50:00,11.49,11.49,11.46,11.47,104400.0,9.2385,9.2385,9.2144,9.2224,104400.0
2008-11-11 11:55:00,11.47,11.48,11.39,11.4,160400.0,9.2224,9.2305,9.1581,9.1662,160400.0
2008-11-11 12:00:00,11.4,11.4,11.37,11.37,194400.0,9.1662,9.1662,9.142,9.142,194400.0
2008-11-11 12:05:00,11.37,11.38,11.33,11.36,430000.0,9.142,9.1501,9.1099,9.134,430000.0
2008-11-11 12:10:00,11.35,11.38,11.33,11.33,300400.0,9.126,9.1501,9.1099,9.1099,300400.0
2008-11-11 12:15:00,11.34,11.34,11.31,11.31,295600.0,9.1179,9.1179,9.0938,9.0938,295600.0
2008-11-11 12:20:00,11.31,11.31,11.22,11.24,367600.0,9.0938,9.0938,9.0214,9.0375,367600.0
2008-11-11 12:25:00,11.24,11.27,11.22,11.26,432400.0,9.0375,9.0616,9.0214,9.0536,432400.0
2008-11-11 12:30:00,11.26,11.28,11.22,11.24,424000.0,9.0536,9.0697,9.0214,9.0375,424000.0
2008-11-11 12:35:00,11.24,11.41,11.14,11.21,1236800.0,9.0375,9.1742,8.9571,9.0134,1236800.0
2008-11-11 12:40:00,11.21,11.22,11.14,11.15,417600.0,9.0134,9.0214,8.9571,8.9651,417600.0
2008-11-11 12:45:00,11.15,11.16,11.09,11.14,461600.0,8.9651,8.9732,8.9169,8.9571,461600.0
2008-11-11 12:50:00,11.14,11.15,11.1,11.12,273200.0,8.9571,8.9651,8.9249,8.941,273200.0
2008-11-11 12:55:00,11.12,11.19,11.12,11.18,241600.0,8.941,8.9973,8.941,8.9893,241600.0
2008-11-11 13:00:00,11.18,11.24,11.18,11.22,304400.0,8.9893,9.0375,8.9893,9.0214,304400.0
2008-11-11 13:05:00,11.22,11.22,11.19,11.21,424000.0,9.0214,9.0214,8.9973,9.0134,424000.0
2008-11-11 13:10:00,11.21,11.27,11.18,11.23,702800.0,9.0134,9.0616,8.9893,9.0295,702800.0
2008-11-11 13:15:00,11.23,11.27,11.22,11.27,244800.0,9.0295,9.0616,9.0214,9.0616,244800.0
2008-11-11 13:20:00,11.27,11.27,11.18,11.18,211200.0,9.0616,9.0616,8.9893,8.9893,211200.0
2008-11-11 13:25:00,11.18,11.27,11.16,11.22,324400.0,8.9893,9.0616,8.9732,9.0214,324400.0
2008-11-11 13:30:00,11.22,11.24,11.2,11.21,194400.0,9.0214,9.0375,9.0054,9.0134,194400.0
2008-11-11 13:35:00,11.22,11.22,11.16,11.2,448800.0,9.0214,9.0214,8.9732,9.0054,448800.0
2008-11-11 13:40:00,11.2,11.22,11.19,11.2,276400.0,9.0054,9.0214,8.9973,9.0054,276400.0
2008-11-11 13:45:00,11.2,11.21,11.17,11.17,325600.0,9.0054,9.0134,8.9812,8.9812,325600.0
2008-11-11 13:50:00,11.17,11.22,11.16,11.2,360800.0,8.9812,9.0214,8.9732,9.0054,360800.0
2008-11-11 13:55:00,11.2,11.28,11.19,11.24,1232800.0,9.0054,9.0697,8.9973,9.0375,1232800.0
2008-11-11 14:00:00,11.24,11.31,11.24,11.26,470000.0,9.0375,9.0938,9.0375,9.0536,470000.0
2008-11-11 14:05:00,11.27,11.28,11.19,11.22,228800.0,9.0616,9.0697,8.9973,9.0214,228800.0
2008-11-11 14:10:00,11.22,11.26,11.22,11.25,202400.0,9.0214,9.0536,9.0214,9.0456,202400.0
2008-11-11 14:15:00,11.25,11.41,11.25,11.4,203600.0,9.0456,9.1742,9.0456,9.1662,203600.0
2008-11-11 14:20:00,11.4,11.51,11.4,11.45,453200.0,9.1662,9.2546,9.1662,9.2064,453200.0
2008-11-11 14:25:00,11.45,11.58,11.45,11.58,202800.0,9.2064,9.3109,9.2064,9.3109,202800.0
2008-11-11 14:30:00,11.57,11.76,11.56,11.74,624000.0,9.3029,9.4556,9.2948,9.4395,624000.0
2008-11-11 14:35:00,11.74,11.74,11.56,11.57,480800.0,9.4395,9.4395,9.2948,9.3029,480800.0
2008-11-11 14:40:00,11.57,11.57,11.44,11.45,386800.0,9.3029,9.3029,9.1983,9.2064,386800.0
2008-11-11 14:45:00,11.44,11.5,11.43,11.49,1310400.0,9.1983,9.2466,9.1903,9.2385,1310400.0
2008-11-11 14:50:00,11.49,11.49,11.43,11.47,403600.0,9.2385,9.2385,9.1903,9.2224,403600.0
2008-11-11 14:55:00,11.47,11.52,11.47,11.49,274800.0,9.2224,9.2626,9.2224,9.2385,274800.0
2008-11-11 15:00:00,11.48,11.49,11.43,11.47,236800.0,9.2305,9.2385,9.1903,9.2224,236800.0
2008-11-11 15:05:00,11.48,11.51,11.42,11.44,220400.0,9.2305,9.2546,9.1822,9.1983,220400.0
2008-11-11 15:10:00,11.44,11.47,11.4,11.44,174400.0,9.1983,9.2224,9.1662,9.1983,174400.0
2008-11-11 15:15:00,11.44,11.44,11.4,11.43,528000.0,9.1983,9.1983,9.1662,9.1903,528000.0
2008-11-11 15:20:00,11.43,11.44,11.41,11.43,1142400.0,9.1903,9.1983,9.1742,9.1903,1142400.0
2008-11-11 15:25:00,11.43,11.43,11.34,11.37,459600.0,9.1903,9.1903,9.1179,9.142,459600.0
2008-11-11 15:30:00,11.36,11.37,11.27,11.28,800400.0,9.134,9.142,9.0616,9.0697,800400.0
2008-11-11 15:35:00,11.28,11.31,11.2,11.23,504000.0,9.0697,9.0938,9.0054,9.0295,504000.0
2008-11-11 15:40:00,11.24,11.27,11.22,11.24,752000.0,9.0375,9.0616,9.0214,9.0375,752000.0
2008-11-11 15:45:00,11.24,11.35,11.24,11.35,649200.0,9.0375,9.126,9.0375,9.126,649200.0
2008-11-11 15:50:00,11.34,11.4,11.31,11.4,727200.0,9.1179,9.1662,9.0938,9.1662,727200.0
2008-11-11 15:55:00,11.4,11.48,11.4,11.43,948800.0,9.1662,9.2305,9.1662,9.1903,948800.0
2008-11-12 09:30:00,11.29,11.44,11.19,11.22,503200.0,9.0777,9.1983,8.9973,9.0214,503200.0
2008-11-12 09:35:00,11.22,11.22,11.13,11.15,288000.0,9.0214,9.0214,8.9491,8.9651,288000.0
2008-11-12 09:40:00,11.14,11.16,11.0,11.04,410000.0,8.9571,8.9732,8.8445,8.8767,410000.0
2008-11-12 09:45:00,11.05,11.05,10.91,10.91,547200.0,8.8847,8.8847,8.7722,8.7722,547200.0
2008-11-12 09:50:00,10.95,10.99,10.91,10.92,416800.0,8.8043,8.8365,8.7722,8.7802,416800.0
2008-11-12 09:55:00,10.92,11.01,10.91,10.94,893200.0,8.7802,8.8526,8.7722,8.7963,893200.0
2008-11-12 10:00:00,10.94,11.06,10.94,11.04,864000.0,8.7963,8.8928,8.7963,8.8767,864000.0
2008-11-12 10:05:00,11.04,11.05,10.99,11.03,323200.0,8.8767,8.8847,8.8365,8.8687,323200.0
2008-11-12 10:10:00,11.03,11.19,11.03,11.14,247200.0,8.8687,8.9973,8.8687,8.9571,247200.0
2008-11-12 10:15:00,11.14,11.14,11.04,11.06,163600.0,8.9571,8.9571,8.8767,8.8928,163600.0
2008-11-12 10:20:00,11.06,11.07,10.99,11.05,216000.0,8.8928,8.9008,8.8365,8.8847,216000.0
2008-11-12 10:25:00,11.06,11.08,11.0,11.01,231200.0,8.8928,8.9089,8.8445,8.8526,231200.0
2008-11-12 10:30:00,11.01,11.04,10.99,11.01,276800.0,8.8526,8.8767,8.8365,8.8526,276800.0
2008-11-12 10:35:00,11.01,11.02,10.95,10.99,272400.0,8.8526,8.8606,8.8043,8.8365,272400.0
2008-11-12 10:40:00,10.99,11.06,10.96,11.03,267200.0,8.8365,8.8928,8.8124,8.8687,267200.0
2008-11-12 10:45:00,11.01,11.05,11.0,11.04,132400.0,8.8526,8.8847,8.8445,8.8767,132400.0
2008-11-12 10:50:00,11.03,11.1,11.03,11.05,195200.0,8.8687,8.9249,8.8687,8.8847,195200.0
2008-11-12 10:55:00,11.06,11.12,11.05,11.11,153200.0,8.8928,8.941,8.8847,8.933,153200.0
2008-11-12 11:00:00,11.11,11.11,10.97,10.97,191200.0,8.933,8.933,8.8204,8.8204,191200.0
2008-11-12 11:05:00,10.97,11.02,10.94,11.01,274400.0,8.8204,8.8606,8.7963,8.8526,274400.0
2008-11-12 11:10:00,11.02,11.06,10.97,10.97,125200.0,8.8606,8.8928,8.8204,8.8204,125200.0
2008-11-12 11:15:00,10.97,11.02,10.97,11.01,134400.0,8.8204,8.8606,8.8204,8.8526,134400.0
2008-11-12 11:20:00,11.01,11.03,10.96,11.02,150400.0,8.8526,8.8687,8.8124,8.8606,150400.0
2008-11-12 11:25:00,11.03,11.06,11.03,11.04,123600.0,8.8687,8.8928,8.8687,8.8767,123600.0
2008-11-12 11:30:00,11.05,11.08,11.01,11.01,91600.0,8.8847,8.9089,8.8526,8.8526,91600.0
2008-11-12 11:35:00,11.01,11.01,10.94,10.94,125600.0,8.8526,8.8526,8.7963,8.7963,125600.0
2008-11-12 11:40:00,10.94,10.95,10.93,10.93,193600.0,8.7963,8.8043,8.7883,8.7883,193600.0
2008-11-12 11:45:00,10.93,10.94,10.88,10.89,122000.0,8.7883,8.7963,8.7481,8.7561,122000.0
2008-11-12 11:50:00,10.89,10.91,10.88,10.9,141200.0,8.7561,8.7722,8.7481,8.7641,141200.0
2008-11-12 11:55:00,10.9,10.96,10.9,10.95,113200.0,8.7641,8.8124,8.7641,8.8043,113200.0
2008-11-12 12:00:00,10.96,10.98,10.94,10.98,83600.0,8.8124,8.8285,8.7963,8.8285,83600.0
2008-11-12 12:05:00,10.99,11.01,10.97,11.0,324000.0,8.8365,8.8526,8.8204,8.8445,324000.0
2008-11-12 12:10:00,11.0,11.07,10.99,11.07,467200.0,8.8445,8.9008,8.8365,8.9008,467200.0
2008-11-12 12:15:00,11.07,11.07,11.02,11.04,105600.0,8.9008,8.9008,8.8606,8.8767,105600.0
2008-11-12 12:20:00,11.04,11.08,11.02,11.07,234400.0,8.8767,8.9089,8.8606,8.9008,234400.0
2008-11-12 12:25:00,11.07,11.13,11.07,11.12,81600.0,8.9008,8.9491,8.9008,8.941,81600.0
2008-11-12 12:30:00,11.12,11.15,11.11,11.11,104800.0,8.941,8.9651,8.933,8.933,104800.0
2008-11-12 12:35:00,11.1,11.15,11.09,11.15,105600.0,8.9249,8.9651,8.9169,8.9651,105600.0
2008-11-12 12:40:00,11.15,11.16,11.13,11.13,99200.0,8.9651,8.9732,8.9491,8.9491,99200.0
2008-11-12 12:45:00,11.13,11.14,11.13,11.13,202800.0,8.9491,8.9571,8.9491,8.9491,202800.0
2008-11-12 12:50:00,11.13,11.15,11.1,11.1,74000.0,8.9491,8.9651,8.9249,8.9249,74000.0
2008-11-12 12:55:00,11.1,11.16,11.09,11.16,52800.0,8.9249,8.9732,8.9169,8.9732,52800.0
2008-11-12 13:00:00,11.16,11.17,11.12,11.13,404000.0,8.9732,8.9812,8.941,8.9491,404000.0
2008-11-12 13:05:00,11.13,11.13,11.11,11.11,71600.0,8.9491,8.9491,8.933,8.933,71600.0
2008-11-12 13:10:00,11.11,11.12,11.06,11.07,80400.0,8.933,8.941,8.8928,8.9008,80400.0
2008-11-12 13:15:00,11.06,11.06,11.02,11.05,93200.0,8.8928,8.8928,8.8606,8.8847,93200.0
2008-11-12 13:20:00,11.05,11.09,11.05,11.08,98000.0,8.8847,8.9169,8.8847,8.9089,98000.0
2008-11-12 13:25:00,11.09,11.1,11.07,11.1,68800.0,8.9169,8.9249,8.9008,8.9249,68800.0
2008-11-12 13:30:00,11.1,11.11,11.06,11.07,100800.0,8.9249,8.933,8.8928,8.9008,100800.0
2008-11-12 13:35:00,11.06,11.12,11.06,11.11,124400.0,8.8928,8.941,8.8928,8.933,124400.0
2008-11-12 13:40:00,11.11,11.19,11.11,11.19,119600.0,8.933,8.9973,8.933,8.9973,119600.0
2008-11-12 13:45:00,11.18,11.19,11.13,11.14,121200.0,8.9893,8.9973,8.9491,8.9571,121200.0
2008-11-12 13:50:00,11.13,11.13,11.08,11.08,136400.0,8.9491,8.9491,8.9089,8.9089,136400.0
2008-11-12 13:55:00,11.06,11.07,11.03,11.07,273600.0,8.8928,8.9008,8.8687,8.9008,273600.0
2008-11-12 14:00:00,11.07,11.09,11.04,11.04,146800.0,8.9008,8.9169,8.8767,8.8767,146800.0
2008-11-12 14:05:00,11.04,11.08,11.04,11.06,130000.0,8.8767,8.9089,8.8767,8.8928,130000.0
2008-11-12 14:10:00,11.06,11.07,11.01,11.01,131600.0,8.8928,8.9008,8.8526,8.8526,131600.0
2008-11-12 14:15:00,11.01,11.11,11.01,11.09,170800.0,8.8526,8.933,8.8526,8.9169,170800.0
2008-11-12 14:20:00,11.08,11.15,11.08,11.15,107200.0,8.9089,8.9651,8.9089,8.9651,107200.0
2008-11-12 14:25:00,11.15,11.15,11.1,11.11,130800.0,8.9651,8.9651,8.9249,8.933,130800.0
2008-11-12 14:30:00,11.1,11.14,11.09,11.09,114000.0,8.9249,8.9571,8.9169,8.9169,114000.0
2008-11-12 14:35:00,11.08,11.1,11.05,11.05,122800.0,8.9089,8.9249,8.8847,8.8847,122800.0
2008-11-12 14:40:00,11.05,11.07,11.03,11.06,330000.0,8.8847,8.9008,8.8687,8.8928,330000.0
2008-11-12 14:45:00,11.06,11.13,11.06,11.06,191600.0,8.8928,8.9491,8.8928,8.8928,191600.0
2008-11-12 14:50:00,11.06,11.06,11.02,11.05,142000.0,8.8928,8.8928,8.8606,8.8847,142000.0
2008-11-12 14:55:00,11.06,11.06,11.02,11.03,122400.0,8.8928,8.8928,8.8606,8.8687,122400.0
2008-11-12 15:00:00,11.03,11.03,10.98,11.0,175200.0,8.8687,8.8687,8.8285,8.8445,175200.0
2008-11-12 15:05:00,11.0,11.05,11.0,11.05,163200.0,8.8445,8.8847,8.8445,8.8847,163200.0
2008-11-12 15:10:00,11.05,11.1,11.05,11.08,211600.0,8.8847,8.9249,8.8847,8.9089,211600.0
2008-11-12 15:15:00,11.08,11.13,11.06,11.12,196000.0,8.9089,8.9491,8.8928,8.941,196000.0
2008-11-12 15:20:00,11.11,11.12,11.08,11.09,238000.0,8.933,8.941,8.9089,8.9169,238000.0
2008-11-12 15:25:00,11.09,11.15,11.09,11.14,398400.0,8.9169,8.9651,8.9169,8.9571,398400.0
2008-11-12 15:30:00,11.13,11.17,11.11,11.11,353600.0,8.9491,8.9812,8.933,8.933,353600.0
2008-11-12 15:35:00,11.12,11.13,11.09,11.11,390800.0,8.941,8.9491,8.9169,8.933,390800.0
2008-11-12 15:40:00,11.11,11.21,11.1,11.21,596000.0,8.933,9.0134,8.9249,9.0134,596000.0
2008-11-12 15:45:00,11.21,11.23,11.14,11.16,351600.0,9.0134,9.0295,8.9571,8.9732,351600.0
2008-11-12 15:50:00,11.16,11.16,11.1,11.12,689200.0,8.9732,8.9732,8.9249,8.941,689200.0
2008-11-12 15:55:00,11.12,11.13,11.09,11.1,740000.0,8.941,8.9491,8.9169,8.9249,740000.0
2008-11-13 09:30:00,11.13,11.44,11.12,11.41,335600.0,8.9491,9.1983,8.941,9.1742,335600.0
2008-11-13 09:35:00,11.41,11.49,11.31,11.31,390400.0,9.1742,9.2385,9.0938,9.0938,390400.0
2008-11-13 09:40:00,11.3,11.37,11.26,11.31,286400.0,9.0858,9.142,9.0536,9.0938,286400.0
2008-11-13 09:45:00,11.31,11.33,11.21,11.24,394000.0,9.0938,9.1099,9.0134,9.0375,394000.0
2008-11-13 09:50:00,11.24,11.26,11.19,11.22,593600.0,9.0375,9.0536,8.9973,9.0214,593600.0
2008-11-13 09:55:00,11.23,11.3,11.18,11.24,361600.0,9.0295,9.0858,8.9893,9.0375,361600.0
2008-11-13 10:00:00,11.24,11.35,11.24,11.34,189200.0,9.0375,9.126,9.0375,9.1179,189200.0
2008-11-13 10:05:00,11.34,11.38,11.32,11.35,246800.0,9.1179,9.1501,9.1018,9.126,246800.0
2008-11-13 10:10:00,11.35,11.38,11.34,11.35,119200.0,9.126,9.1501,9.1179,9.126,119200.0
2008-11-13 10:15:00,11.34,11.4,11.34,11.36,294800.0,9.1179,9.1662,9.1179,9.134,294800.0
2008-11-13 10:20:00,11.36,11.4,11.34,11.35,700000.0,9.134,9.1662,9.1179,9.126,700000.0
2008-11-13 10:25:00,11.35,11.43,11.35,11.4,283200.0,9.126,9.1903,9.126,9.1662,283200.0
2008-11-13 10:30:00,11.4,11.44,11.39,11.42,295600.0,9.1662,9.1983,9.1581,9.1822,295600.0
2008-11-13 10:35:00,11.42,11.43,11.37,11.41,262400.0,9.1822,9.1903,9.142,9.1742,262400.0
2008-11-13 10:40:00,11.42,11.44,11.33,11.33,277600.0,9.1822,9.1983,9.1099,9.1099,277600.0
2008-11-13 10:45:00,11.33,11.33,11.26,11.27,149200.0,9.1099,9.1099,9.0536,9.0616,149200.0
2008-11-13 10:50:00,11.26,11.35,11.26,11.35,175600.0,9.0536,9.126,9.0536,9.126,175600.0
2008-11-13 10:55:00,11.35,11.37,11.33,11.35,164000.0,9.126,9.142,9.1099,9.126,164000.0
2008-11-13 11:00:00,11.36,11.42,11.34,11.38,216400.0,9.134,9.1822,9.1179,9.1501,216400.0
2008-11-13 11:05:00,11.38,11.38,11.27,11.27,227200.0,9.1501,9.1501,9.0616,9.0616,227200.0
2008-11-13 11:10:00,11.28,11.37,11.26,11.37,270800.0,9.0697,9.142,9.0536,9.142,270800.0
2008-11-13 11:15:00,11.37,11.37,11.31,11.31,252000.0,9.142,9.142,9.0938,9.0938,252000.0
2008-11-13 11:20:00,11.31,11.41,11.3,11.4,273600.0,9.0938,9.1742,9.0858,9.1662,273600.0
2008-11-13 11:25:00,11.39,11.43,11.35,11.42,212000.0,9.1581,9.1903,9.126,9.1822,212000.0
2008-11-13 11:30:00,11.42,11.44,11.39,11.42,158400.0,9.1822,9.1983,9.1581,9.1822,158400.0
2008-11-13 11:35:00,11.42,11.45,11.35,11.35,176800.0,9.1822,9.2064,9.126,9.126,176800.0
2008-11-13 11:40:00,11.36,11.42,11.35,11.36,130000.0,9.134,9.1822,9.126,9.134,130000.0
2008-11-13 11:45:00,11.37,11.4,11.34,11.34,98800.0,9.142,9.1662,9.1179,9.1179,98800.0
2008-11-13 11:50:00,11.35,11.37,11.3,11.31,230800.0,9.126,9.142,9.0858,9.0938,230800.0
2008-11-13 11:55:00,11.31,11.37,11.29,11.35,276400.0,9.0938,9.142,9.0777,9.126,276400.0
2008-11-13 12:00:00,11.34,11.37,11.31,11.34,226400.0,9.1179,9.142,9.0938,9.1179,226400.0
2008-11-13 12:05:00,11.34,11.35,11.31,11.32,175200.0,9.1179,9.126,9.0938,9.1018,175200.0
2008-11-13 12:10:00,11.32,11.35,11.31,11.33,434800.0,9.1018,9.126,9.0938,9.1099,434800.0
2008-11-13 12:15:00,11.33,11.34,11.31,11.32,154800.0,9.1099,9.1179,9.0938,9.1018,154800.0
2008-11-13 12:20:00,11.32,11.36,11.3,11.33,173200.0,9.1018,9.134,9.0858,9.1099,173200.0
2008-11-13 12:25:00,11.33,11.34,11.28,11.32,109200.0,9.1099,9.1179,9.0697,9.1018,109200.0
2008-11-13 12:30:00,11.32,11.35,11.3,11.34,346000.0,9.1018,9.126,9.0858,9.1179,346000.0
2008-11-13 12:35:00,11.34,11.34,11.29,11.31,66800.0,9.1179,9.1179,9.0777,9.0938,66800.0
2008-11-13 12:40:00,11.31,11.31,11.26,11.26,244800.0,9.0938,9.0938,9.0536,9.0536,244800.0
2008-11-13 12:45:00,11.26,11.28,11.14,11.14,153200.0,9.0536,9.0697,8.9571,8.9571,153200.0
2008-11-13 12:50:00,11.15,11.15,11.04,11.1,610800.0,8.9651,8.9651,8.8767,8.9249,610800.0
2008-11-13 12:55:00,11.1,11.11,10.91,10.91,307200.0,8.9249,8.933,8.7722,8.7722,307200.0
2008-11-13 13:00:00,10.91,11.01,10.9,10.96,160400.0,8.7722,8.8526,8.7641,8.8124,160400.0
2008-11-13 13:05:00,10.96,11.11,10.96,11.11,208000.0,8.8124,8.933,8.8124,8.933,208000.0
2008-11-13 13:10:00,11.1,11.16,11.08,11.15,180000.0,8.9249,8.9732,8.9089,8.9651,180000.0
2008-11-13 13:15:00,11.16,11.28,11.15,11.22,159200.0,8.9732,9.0697,8.9651,9.0214,159200.0
2008-11-13 13:20:00,11.23,11.23,11.14,11.15,127200.0,9.0295,9.0295,8.9571,8.9651,127200.0
2008-11-13 13:25:00,11.15,11.24,11.1,11.23,157200.0,8.9651,9.0375,8.9249,9.0295,157200.0
2008-11-13 13:30:00,11.23,11.33,11.22,11.24,198000.0,9.0295,9.1099,9.0214,9.0375,198000.0
2008-11-13 13:35:00,11.24,11.4,11.24,11.37,305200.0,9.0375,9.1662,9.0375,9.142,305200.0
2008-11-13 13:40:00,11.36,11.41,11.31,11.41,182400.0,9.134,9.1742,9.0938,9.1742,182400.0
2008-11-13 13:45:00,11.41,11.49,11.28,11.3,273200.0,9.1742,9.2385,9.0697,9.0858,273200.0
2008-11-13 13:50:00,11.3,11.5,11.27,11.45,278400.0,9.0858,9.2466,9.0616,9.2064,278400.0
2008-11-13 13:55:00,11.44,11.44,11.28,11.31,274000.0,9.1983,9.1983,9.0697,9.0938,274000.0
2008-11-13 14:00:00,11.3,11.36,11.29,11.34,207200.0,9.0858,9.134,9.0777,9.1179,207200.0
2008-11-13 14:05:00,11.33,11.38,11.31,11.35,158800.0,9.1099,9.1501,9.0938,9.126,158800.0
2008-11-13 14:10:00,11.35,11.4,11.34,11.37,181600.0,9.126,9.1662,9.1179,9.142,181600.0
2008-11-13 14:15:00,11.36,11.45,11.35,11.36,166400.0,9.134,9.2064,9.126,9.134,166400.0
2008-11-13 14:20:00,11.36,11.54,11.36,11.51,237600.0,9.134,9.2787,9.134,9.2546,237600.0
2008-11-13 14:25:00,11.51,11.7,11.49,11.67,378800.0,9.2546,9.4074,9.2385,9.3833,378800.0
2008-11-13 14:30:00,11.65,11.74,11.6,11.6,282400.0,9.3672,9.4395,9.327,9.327,282400.0
2008-11-13 14:35:00,11.59,11.82,11.59,11.81,376800.0,9.3189,9.5039,9.3189,9.4958,376800.0
2008-11-13 14:40:00,11.81,11.82,11.69,11.71,348400.0,9.4958,9.5039,9.3993,9.4154,348400.0
2008-11-13 14:45:00,11.72,11.84,11.72,11.78,275600.0,9.4235,9.5199,9.4235,9.4717,275600.0
2008-11-13 14:50:00,11.78,11.81,11.68,11.71,326400.0,9.4717,9.4958,9.3913,9.4154,326400.0
2008-11-13 14:55:00,11.71,11.75,11.7,11.7,479200.0,9.4154,9.4476,9.4074,9.4074,479200.0
2008-11-13 15:00:00,11.7,11.72,11.67,11.69,366400.0,9.4074,9.4235,9.3833,9.3993,366400.0
2008-11-13 15:05:00,11.69,11.71,11.56,11.58,323200.0,9.3993,9.4154,9.2948,9.3109,323200.0
2008-11-13 15:10:00,11.58,11.74,11.58,11.7,388400.0,9.3109,9.4395,9.3109,9.4074,388400.0
2008-11-13 15:15:00,11.69,11.77,11.62,11.75,236400.0,9.3993,9.4637,9.3431,9.4476,236400.0
2008-11-13 15:20:00,11.74,11.86,11.71,11.84,406000.0,9.4395,9.536,9.4154,9.5199,406000.0
2008-11-13 15:25:00,11.83,11.94,11.83,11.94,464800.0,9.5119,9.6003,9.5119,9.6003,464800.0
2008-11-13 15:30:00,11.93,12.08,11.91,12.01,543200.0,9.5923,9.7129,9.5762,9.6566,543200.0
2008-11-13 15:35:00,12.01,12.05,11.98,12.03,499200.0,9.6566,9.6888,9.6325,9.6727,499200.0
2008-11-13 15:40:00,12.04,12.11,12.02,12.08,654000.0,9.6808,9.737,9.6647,9.7129,654000.0
2008-11-13 15:45:00,12.08,12.13,12.04,12.04,710800.0,9.7129,9.7531,9.6808,9.6808,710800.0
2008-11-13 15:50:00,12.03,12.16,12.0,12.15,894400.0,9.6727,9.7772,9.6486,9.7692,894400.0
2008-11-13 15:55:00,12.16,12.23,12.15,12.22,844400.0,9.7772,9.8335,9.7692,9.8255,844400.0
2008-11-14 09:30:00,11.96,12.0,11.49,11.78,782400.0,9.6164,9.6486,9.2385,9.4717,782400.0
2008-11-14 09:35:00,11.78,11.99,11.78,11.96,380800.0,9.4717,9.6406,9.4717,9.6164,380800.0
2008-11-14 09:40:00,11.95,12.0,11.9,11.95,326400.0,9.6084,9.6486,9.5682,9.6084,326400.0
2008-11-14 09:45:00,11.96,12.04,11.93,12.03,417200.0,9.6164,9.6808,9.5923,9.6727,417200.0
2008-11-14 09:50:00,12.05,12.06,11.96,11.96,253600.0,9.6888,9.6968,9.6164,9.6164,253600.0
2008-11-14 09:55:00,11.96,12.13,11.96,12.06,299600.0,9.6164,9.7531,9.6164,9.6968,299600.0
2008-11-14 10:00:00,12.06,12.1,12.01,12.01,270400.0,9.6968,9.729,9.6566,9.6566,270400.0
2008-11-14 10:05:00,12.02,12.03,11.86,11.9,287600.0,9.6647,9.6727,9.536,9.5682,287600.0
2008-11-14 10:10:00,11.9,11.97,11.89,11.93,204800.0,9.5682,9.6245,9.5601,9.5923,204800.0
2008-11-14 10:15:00,11.93,11.95,11.82,11.84,408400.0,9.5923,9.6084,9.5039,9.5199,408400.0
2008-11-14 10:20:00,11.83,11.92,11.8,11.9,307600.0,9.5119,9.5843,9.4878,9.5682,307600.0
2008-11-14 10:25:00,11.89,11.94,11.88,11.9,146400.0,9.5601,9.6003,9.5521,9.5682,146400.0
2008-11-14 10:30:00,11.89,11.91,11.78,11.8,191600.0,9.5601,9.5762,9.4717,9.4878,191600.0
2008-11-14 10:35:00,11.8,11.93,11.79,11.85,451200.0,9.4878,9.5923,9.4797,9.528,451200.0
2008-11-14 10:40:00,11.85,11.88,11.81,11.87,311200.0,9.528,9.5521,9.4958,9.5441,311200.0
2008-11-14 10:45:00,11.87,11.87,11.82,11.85,470000.0,9.5441,9.5441,9.5039,9.528,470000.0
2008-11-14 10:50:00,11.85,11.86,11.77,11.8,332800.0,9.528,9.536,9.4637,9.4878,332800.0
2008-11-14 10:55:00,11.8,11.85,11.79,11.8,108000.0,9.4878,9.528,9.4797,9.4878,108000.0
2008-11-14 11:00:00,11.8,11.8,11.67,11.7,246800.0,9.4878,9.4878,9.3833,9.4074,246800.0
2008-11-14 11:05:00,11.7,11.81,11.67,11.8,165600.0,9.4074,9.4958,9.3833,9.4878,165600.0
2008-11-14 11:10:00,11.8,11.91,11.79,11.86,270800.0,9.4878,9.5762,9.4797,9.536,270800.0
2008-11-14 11:15:00,11.86,11.89,11.84,11.85,117600.0,9.536,9.5601,9.5199,9.528,117600.0
2008-11-14 11:20:00,11.86,11.86,11.78,11.78,76400.0,9.536,9.536,9.4717,9.4717,76400.0
2008-11-14 11:25:00,11.77,11.84,11.75,11.76,60800.0,9.4637,9.5199,9.4476,9.4556,60800.0
2008-11-14 11:30:00,11.77,11.77,11.69,11.7,103600.0,9.4637,9.4637,9.3993,9.4074,103600.0
2008-11-14 11:35:00,11.7,11.74,11.69,11.71,126800.0,9.4074,9.4395,9.3993,9.4154,126800.0
2008-11-14 11:40:00,11.71,11.74,11.66,11.73,111200.0,9.4154,9.4395,9.3752,9.4315,111200.0
2008-11-14 11:45:00,11.73,11.76,11.71,11.72,161600.0,9.4315,9.4556,9.4154,9.4235,161600.0
2008-11-14 11:50:00,11.72,11.74,11.69,11.69,90000.0,9.4235,9.4395,9.3993,9.3993,90000.0
2008-11-14 11:55:00,11.7,11.71,11.62,11.63,98400.0,9.4074,9.4154,9.3431,9.3511,98400.0
2008-11-14 12:00:00,11.63,11.63,11.55,11.56,93200.0,9.3511,9.3511,9.2868,9.2948,93200.0
2008-11-14 12:05:00,11.55,11.58,11.51,11.58,111600.0,9.2868,9.3109,9.2546,9.3109,111600.0
2008-11-14 12:10:00,11.58,11.61,11.57,11.61,166000.0,9.3109,9.335,9.3029,9.335,166000.0
2008-11-14 12:15:00,11.6,11.61,11.56,11.58,158800.0,9.327,9.335,9.2948,9.3109,158800.0
2008-11-14 12:20:00,11.58,11.64,11.58,11.62,124800.0,9.3109,9.3591,9.3109,9.3431,124800.0
2008-11-14 12:25:00,11.63,11.7,11.61,11.66,100400.0,9.3511,9.4074,9.335,9.3752,100400.0
2008-11-14 12:30:00,11.65,11.67,11.59,11.59,41200.0,9.3672,9.3833,9.3189,9.3189,41200.0
2008-11-14 12:35:00,11.6,11.73,11.59,11.7,77600.0,9.327,9.4315,9.3189,9.4074,77600.0
2008-11-14 12:40:00,11.71,11.72,11.68,11.69,52000.0,9.4154,9.4235,9.3913,9.3993,52000.0
2008-11-14 12:45:00,11.7,11.76,11.68,11.68,83200.0,9.4074,9.4556,9.3913,9.3913,83200.0
2008-11-14 12:50:00,11.69,11.73,11.68,11.7,95600.0,9.3993,9.4315,9.3913,9.4074,95600.0
2008-11-14 12:55:00,11.71,11.8,11.71,11.75,64400.0,9.4154,9.4878,9.4154,9.4476,64400.0
2008-11-14 13:00:00,11.76,11.76,11.66,11.67,85200.0,9.4556,9.4556,9.3752,9.3833,85200.0
2008-11-14 13:05:00,11.67,11.67,11.63,11.66,57200.0,9.3833,9.3833,9.3511,9.3752,57200.0
2008-11-14 13:10:00,11.66,11.67,11.59,11.61,100000.0,9.3752,9.3833,9.3189,9.335,100000.0
2008-11-14 13:15:00,11.61,11.67,11.59,11.66,83600.0,9.335,9.3833,9.3189,9.3752,83600.0
2008-11-14 13:20:00,11.65,11.66,11.6,11.65,168000.0,9.3672,9.3752,9.327,9.3672,168000.0
2008-11-14 13:25:00,11.65,11.77,11.65,11.76,125200.0,9.3672,9.4637,9.3672,9.4556,125200.0
2008-11-14 13:30:00,11.75,11.79,11.71,11.72,86000.0,9.4476,9.4797,9.4154,9.4235,86000.0
2008-11-14 13:35:00,11.71,11.74,11.67,11.69,206800.0,9.4154,9.4395,9.3833,9.3993,206800.0
2008-11-14 13:40:00,11.69,11.73,11.65,11.65,133600.0,9.3993,9.4315,9.3672,9.3672,133600.0
2008-11-14 13:45:00,11.64,11.73,11.62,11.72,201600.0,9.3591,9.4315,9.3431,9.4235,201600.0
2008-11-14 13:50:00,11.73,11.79,11.7,11.7,89200.0,9.4315,9.4797,9.4074,9.4074,89200.0
2008-11-14 13:55:00,11.69,11.77,11.69,11.7,113600.0,9.3993,9.4637,9.3993,9.4074,113600.0
2008-11-14 14:00:00,11.69,11.76,11.67,11.75,243600.0,9.3993,9.4556,9.3833,9.4476,243600.0
2008-11-14 14:05:00,11.74,11.8,11.74,11.74,106800.0,9.4395,9.4878,9.4395,9.4395,106800.0
2008-11-14 14:10:00,11.75,11.78,11.71,11.77,120800.0,9.4476,9.4717,9.4154,9.4637,120800.0
2008-11-14 14:15:00,11.77,11.9,11.76,11.89,114400.0,9.4637,9.5682,9.4556,9.5601,114400.0
2008-11-14 14:20:00,11.89,11.9,11.83,11.87,159200.0,9.5601,9.5682,9.5119,9.5441,159200.0
2008-11-14 14:25:00,11.87,11.95,11.83,11.85,140400.0,9.5441,9.6084,9.5119,9.528,140400.0
2008-11-14 14:30:00,11.85,11.88,11.77,11.81,96000.0,9.528,9.5521,9.4637,9.4958,96000.0
2008-11-14 14:35:00,11.81,11.91,11.8,11.87,196000.0,9.4958,9.5762,9.4878,9.5441,196000.0
2008-11-14 14:40:00,11.88,12.03,11.88,12.01,242800.0,9.5521,9.6727,9.5521,9.6566,242800.0
2008-11-14 14:45:00,12.01,12.03,11.93,11.97,205600.0,9.6566,9.6727,9.5923,9.6245,205600.0
2008-11-14 14:50:00,11.96,12.0,11.94,11.99,193200.0,9.6164,9.6486,9.6003,9.6406,193200.0
2008-11-14 14:55:00,11.99,12.16,11.98,12.15,288800.0,9.6406,9.7772,9.6325,9.7692,288800.0
2008-11-14 15:00:00,12.15,12.15,12.04,12.05,247200.0,9.7692,9.7692,9.6808,9.6888,247200.0
2008-11-14 15:05:00,12.05,12.11,12.0,12.11,234800.0,9.6888,9.737,9.6486,9.737,234800.0
2008-11-14 15:10:00,12.1,12.1,11.97,12.04,214000.0,9.729,9.729,9.6245,9.6808,214000.0
2008-11-14 15:15:00,12.04,12.08,11.93,11.94,209200.0,9.6808,9.7129,9.5923,9.6003,209200.0
2008-11-14 15:20:00,11.94,12.01,11.9,11.97,173200.0,9.6003,9.6566,9.5682,9.6245,173200.0
2008-11-14 15:25:00,11.97,11.97,11.81,11.88,229200.0,9.6245,9.6245,9.4958,9.5521,229200.0
2008-11-14 15:30:00,11.88,11.89,11.7,11.74,240000.0,9.5521,9.5601,9.4074,9.4395,240000.0
2008-11-14 15:35:00,11.74,11.81,11.69,11.74,250000.0,9.4395,9.4958,9.3993,9.4395,250000.0
2008-11-14 15:40:00,11.74,11.75,11.66,11.71,192400.0,9.4395,9.4476,9.3752,9.4154,192400.0
2008-11-14 15:45:00,11.71,11.83,11.67,11.8,310000.0,9.4154,9.5119,9.3833,9.4878,310000.0
2008-11-14 15:50:00,11.8,11.82,11.7,11.7,422800.0,9.4878,9.5039,9.4074,9.4074,422800.0
2008-11-14 15:55:00,11.7,11.71,11.6,11.62,817600.0,9.4074,9.4154,9.327,9.3431,817600.0
2008-11-17 09:30:00,11.51,11.59,11.5,11.51,232000.0,9.2546,9.3189,9.2466,9.2546,232000.0
2008-11-17 09:35:00,11.51,11.77,11.5,11.73,287200.0,9.2546,9.4637,9.2466,9.4315,287200.0
2008-11-17 09:40:00,11.73,11.73,11.57,11.6,175600.0,9.4315,9.4315,9.3029,9.327,175600.0
2008-11-17 09:45:00,11.61,11.61,11.53,11.55,142400.0,9.335,9.335,9.2707,9.2868,142400.0
2008-11-17 09:50:00,11.55,11.6,11.51,11.55,178000.0,9.2868,9.327,9.2546,9.2868,178000.0
2008-11-17 09:55:00,11.54,11.56,11.53,11.56,78400.0,9.2787,9.2948,9.2707,9.2948,78400.0
2008-11-17 10:00:00,11.55,11.61,11.54,11.6,218800.0,9.2868,9.335,9.2787,9.327,218800.0
2008-11-17 10:05:00,11.61,11.63,11.57,11.62,184400.0,9.335,9.3511,9.3029,9.3431,184400.0
2008-11-17 10:10:00,11.62,11.63,11.56,11.57,326400.0,9.3431,9.3511,9.2948,9.3029,326400.0
2008-11-17 10:15:00,11.57,11.59,11.55,11.56,291600.0,9.3029,9.3189,9.2868,9.2948,291600.0
2008-11-17 10:20:00,11.55,11.65,11.54,11.63,346000.0,9.2868,9.3672,9.2787,9.3511,346000.0
2008-11-17 10:25:00,11.63,11.67,11.63,11.65,144800.0,9.3511,9.3833,9.3511,9.3672,144800.0
2008-11-17 10:30:00,11.66,11.7,11.59,11.7,135200.0,9.3752,9.4074,9.3189,9.4074,135200.0
2008-11-17 10:35:00,11.7,11.7,11.65,11.67,236000.0,9.4074,9.4074,9.3672,9.3833,236000.0
2008-11-17 10:40:00,11.67,11.69,11.63,11.66,182400.0,9.3833,9.3993,9.3511,9.3752,182400.0
2008-11-17 10:45:00,11.66,11.67,11.6,11.62,199600.0,9.3752,9.3833,9.327,9.3431,199600.0
2008-11-17 10:50:00,11.62,11.63,11.58,11.59,120000.0,9.3431,9.3511,9.3109,9.3189,120000.0
2008-11-17 10:55:00,11.58,11.63,11.57,11.57,102800.0,9.3109,9.3511,9.3029,9.3029,102800.0
2008-11-17 11:00:00,11.58,11.64,11.57,11.63,109200.0,9.3109,9.3591,9.3029,9.3511,109200.0
2008-11-17 11:05:00,11.63,11.67,11.62,11.62,130000.0,9.3511,9.3833,9.3431,9.3431,130000.0
2008-11-17 11:10:00,11.62,11.63,11.61,11.62,225200.0,9.3431,9.3511,9.335,9.3431,225200.0
2008-11-17 11:15:00,11.62,11.64,11.61,11.63,198400.0,9.3431,9.3591,9.335,9.3511,198400.0
2008-11-17 11:20:00,11.64,11.7,11.63,11.68,202000.0,9.3591,9.4074,9.3511,9.3913,202000.0
2008-11-17 11:25:00,11.7,11.74,11.68,11.71,108800.0,9.4074,9.4395,9.3913,9.4154,108800.0
2008-11-17 11:30:00,11.72,11.79,11.7,11.78,164800.0,9.4235,9.4797,9.4074,9.4717,164800.0
2008-11-17 11:35:00,11.78,11.84,11.74,11.83,189200.0,9.4717,9.5199,9.4395,9.5119,189200.0
2008-11-17 11:40:00,11.83,11.83,11.67,11.68,158000.0,9.5119,9.5119,9.3833,9.3913,158000.0
2008-11-17 11:45:00,11.69,11.86,11.69,11.86,190400.0,9.3993,9.536,9.3993,9.536,190400.0
2008-11-17 11:50:00,11.85,11.9,11.84,11.89,164400.0,9.528,9.5682,9.5199,9.5601,164400.0
2008-11-17 11:55:00,11.89,11.96,11.87,11.92,85200.0,9.5601,9.6164,9.5441,9.5843,85200.0
2008-11-17 12:00:00,11.92,11.98,11.84,11.87,175600.0,9.5843,9.6325,9.5199,9.5441,175600.0
2008-11-17 12:05:00,11.87,11.94,11.85,11.94,102800.0,9.5441,9.6003,9.528,9.6003,102800.0
2008-11-17 12:10:00,11.94,11.96,11.91,11.95,213200.0,9.6003,9.6164,9.5762,9.6084,213200.0
2008-11-17 12:15:00,11.95,11.97,11.91,11.97,160800.0,9.6084,9.6245,9.5762,9.6245,160800.0
2008-11-17 12:20:00,11.97,12.0,11.94,11.96,180000.0,9.6245,9.6486,9.6003,9.6164,180000.0
2008-11-17 12:25:00,11.97,12.0,11.95,11.99,246400.0,9.6245,9.6486,9.6084,9.6406,246400.0
2008-11-17 12:30:00,11.99,12.01,11.97,12.01,207600.0,9.6406,9.6566,9.6245,9.6566,207600.0
2008-11-17 12:35:00,12.0,12.0,11.92,11.94,304000.0,9.6486,9.6486,9.5843,9.6003,304000.0
2008-11-17 12:40:00,11.93,11.94,11.91,11.94,108400.0,9.5923,9.6003,9.5762,9.6003,108400.0
2008-11-17 12:45:00,11.94,12.0,11.93,11.99,230400.0,9.6003,9.6486,9.5923,9.6406,230400.0
2008-11-17 12:50:00,11.99,11.99,11.96,11.97,116800.0,9.6406,9.6406,9.6164,9.6245,116800.0
2008-11-17 12:55:00,11.97,11.99,11.92,11.92,115600.0,9.6245,9.6406,9.5843,9.5843,115600.0
2008-11-17 13:00:00,11.92,11.93,11.9,11.92,122800.0,9.5843,9.5923,9.5682,9.5843,122800.0
2008-11-17 13:05:00,11.91,11.93,11.88,11.92,243600.0,9.5762,9.5923,9.5521,9.5843,243600.0
2008-11-17 13:10:00,11.92,11.95,11.9,11.95,160400.0,9.5843,9.6084,9.5682,9.6084,160400.0
2008-11-17 13:15:00,11.94,11.95,11.9,11.93,166000.0,9.6003,9.6084,9.5682,9.5923,166000.0
2008-11-17 13:20:00,11.93,11.94,11.9,11.91,212000.0,9.5923,9.6003,9.5682,9.5762,212000.0
2008-11-17 13:25:00,11.91,11.98,11.91,11.96,126800.0,9.5762,9.6325,9.5762,9.6164,126800.0
2008-11-17 13:30:00,11.96,11.97,11.85,11.86,123600.0,9.6164,9.6245,9.528,9.536,123600.0
2008-11-17 13:35:00,11.87,11.87,11.77,11.77,152800.0,9.5441,9.5441,9.4637,9.4637,152800.0
2008-11-17 13:40:00,11.77,11.79,11.75,11.77,154000.0,9.4637,9.4797,9.4476,9.4637,154000.0
2008-11-17 13:45:00,11.77,11.82,11.77,11.79,108800.0,9.4637,9.5039,9.4637,9.4797,108800.0
2008-11-17 13:50:00,11.78,11.87,11.77,11.86,133200.0,9.4717,9.5441,9.4637,9.536,133200.0
2008-11-17 13:55:00,11.86,11.91,11.83,11.89,208400.0,9.536,9.5762,9.5119,9.5601,208400.0
2008-11-17 14:00:00,11.88,11.9,11.79,11.79,178400.0,9.5521,9.5682,9.4797,9.4797,178400.0
2008-11-17 14:05:00,11.79,11.87,11.77,11.87,129600.0,9.4797,9.5441,9.4637,9.5441,129600.0
2008-11-17 14:10:00,11.87,11.94,11.83,11.91,136000.0,9.5441,9.6003,9.5119,9.5762,136000.0
2008-11-17 14:15:00,11.91,11.93,11.84,11.88,116800.0,9.5762,9.5923,9.5199,9.5521,116800.0
2008-11-17 14:20:00,11.88,11.94,11.8,11.81,173200.0,9.5521,9.6003,9.4878,9.4958,173200.0
2008-11-17 14:25:00,11.81,11.84,11.76,11.78,98800.0,9.4958,9.5199,9.4556,9.4717,98800.0
2008-11-17 14:30:00,11.78,11.81,11.75,11.8,124800.0,9.4717,9.4958,9.4476,9.4878,124800.0
2008-11-17 14:35:00,11.79,11.82,11.75,11.82,541200.0,9.4797,9.5039,9.4476,9.5039,541200.0
2008-11-17 14:40:00,11.81,11.9,11.8,11.9,127200.0,9.4958,9.5682,9.4878,9.5682,127200.0
2008-11-17 14:45:00,11.89,11.89,11.77,11.78,131200.0,9.5601,9.5601,9.4637,9.4717,131200.0
2008-11-17 14:50:00,11.78,11.79,11.74,11.74,186400.0,9.4717,9.4797,9.4395,9.4395,186400.0
2008-11-17 14:55:00,11.76,11.78,11.68,11.69,250400.0,9.4556,9.4717,9.3913,9.3993,250400.0
2008-11-17 15:00:00,11.69,11.76,11.65,11.76,256400.0,9.3993,9.4556,9.3672,9.4556,256400.0
2008-11-17 15:05:00,11.76,11.76,11.7,11.74,171600.0,9.4556,9.4556,9.4074,9.4395,171600.0
2008-11-17 15:10:00,11.74,11.76,11.65,11.75,363200.0,9.4395,9.4556,9.3672,9.4476,363200.0
2008-11-17 15:15:00,11.75,11.79,11.72,11.76,170000.0,9.4476,9.4797,9.4235,9.4556,170000.0
2008-11-17 15:20:00,11.76,11.78,11.72,11.73,126000.0,9.4556,9.4717,9.4235,9.4315,126000.0
2008-11-17 15:25:00,11.72,11.79,11.68,11.77,217200.0,9.4235,9.4797,9.3913,9.4637,217200.0
2008-11-17 15:30:00,11.77,11.79,11.69,11.69,254400.0,9.4637,9.4797,9.3993,9.3993,254400.0
2008-11-17 15:35:00,11.69,11.74,11.63,11.68,238000.0,9.3993,9.4395,9.3511,9.3913,238000.0
2008-11-17 15:40:00,11.69,11.72,11.64,11.69,337200.0,9.3993,9.4235,9.3591,9.3993,337200.0
2008-11-17 15:45:00,11.69,11.71,11.61,11.63,381200.0,9.3993,9.4154,9.335,9.3511,381200.0
2008-11-17 15:50:00,11.63,11.66,11.57,11.59,298000.0,9.3511,9.3752,9.3029,9.3189,298000.0
2008-11-17 15:55:00,11.59,11.6,11.54,11.56,798800.0,9.3189,9.327,9.2787,9.2948,798800.0
2008-11-18 09:30:00,11.53,11.77,11.51,11.61,344000.0,9.2707,9.4637,9.2546,9.335,344000.0
2008-11-18 09:35:00,11.62,11.81,11.56,11.67,315600.0,9.3431,9.4958,9.2948,9.3833,315600.0
2008-11-18 09:40:00,11.67,11.78,11.67,11.73,317200.0,9.3833,9.4717,9.3833,9.4315,317200.0
2008-11-18 09:45:00,11.75,11.85,11.68,11.84,396800.0,9.4476,9.528,9.3913,9.5199,396800.0
2008-11-18 09:50:00,11.85,11.86,11.76,11.76,250800.0,9.528,9.536,9.4556,9.4556,250800.0
2008-11-18 09:55:00,11.74,11.76,11.68,11.7,166000.0,9.4395,9.4556,9.3913,9.4074,166000.0
2008-11-18 10:00:00,11.69,11.69,11.56,11.6,136800.0,9.3993,9.3993,9.2948,9.327,136800.0
2008-11-18 10:05:00,11.6,11.61,11.5,11.52,200400.0,9.327,9.335,9.2466,9.2626,200400.0
2008-11-18 10:10:00,11.51,11.58,11.5,11.55,339200.0,9.2546,9.3109,9.2466,9.2868,339200.0
2008-11-18 10:15:00,11.55,11.6,11.53,11.6,322000.0,9.2868,9.327,9.2707,9.327,322000.0
2008-11-18 10:20:00,11.6,11.63,11.56,11.57,126400.0,9.327,9.3511,9.2948,9.3029,126400.0
2008-11-18 10:25:00,11.57,11.71,11.56,11.71,128800.0,9.3029,9.4154,9.2948,9.4154,128800.0
2008-11-18 10:30:00,11.7,11.75,11.68,11.71,166000.0,9.4074,9.4476,9.3913,9.4154,166000.0
2008-11-18 10:35:00,11.7,11.7,11.64,11.68,72400.0,9.4074,9.4074,9.3591,9.3913,72400.0
2008-11-18 10:40:00,11.68,11.69,11.56,11.58,130400.0,9.3913,9.3993,9.2948,9.3109,130400.0
2008-11-18 10:45:00,11.58,11.64,11.58,11.62,74000.0,9.3109,9.3591,9.3109,9.3431,74000.0
2008-11-18 10:50:00,11.61,11.63,11.57,11.6,106400.0,9.335,9.3511,9.3029,9.327,106400.0
2008-11-18 10:55:00,11.6,11.61,11.53,11.61,143600.0,9.327,9.335,9.2707,9.335,143600.0
2008-11-18 11:00:00,11.61,11.61,11.5,11.5,131600.0,9.335,9.335,9.2466,9.2466,131600.0
2008-11-18 11:05:00,11.51,11.51,11.46,11.5,193600.0,9.2546,9.2546,9.2144,9.2466,193600.0
2008-11-18 11:10:00,11.49,11.49,11.45,11.49,132400.0,9.2385,9.2385,9.2064,9.2385,132400.0
2008-11-18 11:15:00,11.49,11.52,11.47,11.49,140800.0,9.2385,9.2626,9.2224,9.2385,140800.0
2008-11-18 11:20:00,11.5,11.5,11.44,11.44,76000.0,9.2466,9.2466,9.1983,9.1983,76000.0
2008-11-18 11:25:00,11.45,11.53,11.45,11.52,111200.0,9.2064,9.2707,9.2064,9.2626,111200.0
2008-11-18 11:30:00,11.52,11.54,11.47,11.54,130000.0,9.2626,9.2787,9.2224,9.2787,130000.0
2008-11-18 11:35:00,11.54,11.59,11.54,11.56,153600.0,9.2787,9.3189,9.2787,9.2948,153600.0
2008-11-18 11:40:00,11.56,11.56,11.51,11.53,70400.0,9.2948,9.2948,9.2546,9.2707,70400.0
2008-11-18 11:45:00,11.53,11.55,11.51,11.54,124000.0,9.2707,9.2868,9.2546,9.2787,124000.0
2008-11-18 11:50:00,11.54,11.7,11.54,11.68,251600.0,9.2787,9.4074,9.2787,9.3913,251600.0
2008-11-18 11:55:00,11.68,11.72,11.65,11.68,171200.0,9.3913,9.4235,9.3672,9.3913,171200.0
2008-11-18 12:00:00,11.67,11.67,11.59,11.59,102800.0,9.3833,9.3833,9.3189,9.3189,102800.0
2008-11-18 12:05:00,11.6,11.6,11.5,11.5,210000.0,9.327,9.327,9.2466,9.2466,210000.0
2008-11-18 12:10:00,11.5,11.56,11.5,11.54,76000.0,9.2466,9.2948,9.2466,9.2787,76000.0
2008-11-18 12:15:00,11.54,11.58,11.53,11.55,87200.0,9.2787,9.3109,9.2707,9.2868,87200.0
2008-11-18 12:20:00,11.55,11.55,11.49,11.51,93600.0,9.2868,9.2868,9.2385,9.2546,93600.0
2008-11-18 12:25:00,11.51,11.51,11.47,11.49,71600.0,9.2546,9.2546,9.2224,9.2385,71600.0
2008-11-18 12:30:00,11.49,11.49,11.43,11.43,95600.0,9.2385,9.2385,9.1903,9.1903,95600.0
2008-11-18 12:35:00,11.43,11.46,11.42,11.43,132400.0,9.1903,9.2144,9.1822,9.1903,132400.0
2008-11-18 12:40:00,11.42,11.43,11.36,11.38,228400.0,9.1822,9.1903,9.134,9.1501,228400.0
2008-11-18 12:45:00,11.38,11.38,11.32,11.37,110400.0,9.1501,9.1501,9.1018,9.142,110400.0
2008-11-18 12:50:00,11.37,11.37,11.3,11.3,93200.0,9.142,9.142,9.0858,9.0858,93200.0
2008-11-18 12:55:00,11.31,11.4,11.31,11.4,96800.0,9.0938,9.1662,9.0938,9.1662,96800.0
2008-11-18 13:00:00,11.4,11.4,11.33,11.34,126400.0,9.1662,9.1662,9.1099,9.1179,126400.0
2008-11-18 13:05:00,11.34,11.35,11.31,11.35,75200.0,9.1179,9.126,9.0938,9.126,75200.0
2008-11-18 13:10:00,11.35,11.36,11.29,11.31,75600.0,9.126,9.134,9.0777,9.0938,75600.0
2008-11-18 13:15:00,11.31,11.33,11.28,11.29,77200.0,9.0938,9.1099,9.0697,9.0777,77200.0
2008-11-18 13:20:00,11.31,11.36,11.31,11.34,121600.0,9.0938,9.134,9.0938,9.1179,121600.0
2008-11-18 13:25:00,11.34,11.37,11.34,11.37,48000.0,9.1179,9.142,9.1179,9.142,48000.0
2008-11-18 13:30:00,11.37,11.37,11.33,11.33,112000.0,9.142,9.142,9.1099,9.1099,112000.0
2008-11-18 13:35:00,11.33,11.33,11.22,11.22,187200.0,9.1099,9.1099,9.0214,9.0214,187200.0
2008-11-18 13:40:00,11.23,11.28,11.22,11.27,150400.0,9.0295,9.0697,9.0214,9.0616,150400.0
2008-11-18 13:45:00,11.27,11.28,11.19,11.23,174000.0,9.0616,9.0697,8.9973,9.0295,174000.0
2008-11-18 13:50:00,11.22,11.29,11.22,11.28,97200.0,9.0214,9.0777,9.0214,9.0697,97200.0
2008-11-18 13:55:00,11.29,11.35,11.28,11.35,87600.0,9.0777,9.126,9.0697,9.126,87600.0
2008-11-18 14:00:00,11.35,11.35,11.27,11.3,172400.0,9.126,9.126,9.0616,9.0858,172400.0
2008-11-18 14:05:00,11.3,11.31,11.21,11.22,149200.0,9.0858,9.0938,9.0134,9.0214,149200.0
2008-11-18 14:10:00,11.21,11.26,11.19,11.24,215200.0,9.0134,9.0536,8.9973,9.0375,215200.0
2008-11-18 14:15:00,11.25,11.28,11.22,11.26,203200.0,9.0456,9.0697,9.0214,9.0536,203200.0
2008-11-18 14:20:00,11.26,11.32,11.24,11.28,154400.0,9.0536,9.1018,9.0375,9.0697,154400.0
2008-11-18 14:25:00,11.29,11.34,11.28,11.29,74000.0,9.0777,9.1179,9.0697,9.0777,74000.0
2008-11-18 14:30:00,11.29,11.29,11.23,11.23,91200.0,9.0777,9.0777,9.0295,9.0295,91200.0
2008-11-18 14:35:00,11.23,11.29,11.23,11.25,111600.0,9.0295,9.0777,9.0295,9.0456,111600.0
2008-11-18 14:40:00,11.25,11.29,11.22,11.25,105200.0,9.0456,9.0777,9.0214,9.0456,105200.0
2008-11-18 14:45:00,11.25,11.26,11.16,11.18,158000.0,9.0456,9.0536,8.9732,8.9893,158000.0
2008-11-18 14:50:00,11.18,11.21,11.14,11.21,198400.0,8.9893,9.0134,8.9571,9.0134,198400.0
2008-11-18 14:55:00,11.2,11.24,11.17,11.2,138800.0,9.0054,9.0375,8.9812,9.0054,138800.0
2008-11-18 15:00:00,11.2,11.24,11.2,11.23,184400.0,9.0054,9.0375,9.0054,9.0295,184400.0
2008-11-18 15:05:00,11.23,11.36,11.22,11.36,164400.0,9.0295,9.134,9.0214,9.134,164400.0
2008-11-18 15:10:00,11.36,11.42,11.33,11.41,549200.0,9.134,9.1822,9.1099,9.1742,549200.0
2008-11-18 15:15:00,11.4,11.46,11.39,11.43,563600.0,9.1662,9.2144,9.1581,9.1903,563600.0
2008-11-18 15:20:00,11.43,11.56,11.41,11.43,323600.0,9.1903,9.2948,9.1742,9.1903,323600.0
2008-11-18 15:25:00,11.43,11.43,11.31,11.38,215600.0,9.1903,9.1903,9.0938,9.1501,215600.0
2008-11-18 15:30:00,11.38,11.38,11.26,11.31,273600.0,9.1501,9.1501,9.0536,9.0938,273600.0
2008-11-18 15:35:00,11.31,11.39,11.29,11.33,409600.0,9.0938,9.1581,9.0777,9.1099,409600.0
2008-11-18 15:40:00,11.34,11.53,11.34,11.48,757600.0,9.1179,9.2707,9.1179,9.2305,757600.0
2008-11-18 15:45:00,11.48,11.6,11.47,11.6,690800.0,9.2305,9.327,9.2224,9.327,690800.0
2008-11-18 15:50:00,11.6,11.67,11.56,11.62,1160000.0,9.327,9.3833,9.2948,9.3431,1160000.0
2008-11-18 15:55:00,11.62,11.7,11.61,11.66,1468400.0,9.3431,9.4074,9.335,9.3752,1468400.0
2008-11-19 09:30:00,11.63,11.81,11.57,11.61,311200.0,9.3511,9.4958,9.3029,9.335,311200.0
2008-11-19 09:35:00,11.62,11.74,11.56,11.65,244400.0,9.3431,9.4395,9.2948,9.3672,244400.0
2008-11-19 09:40:00,11.66,11.72,11.5,11.54,163200.0,9.3752,9.4235,9.2466,9.2787,163200.0
2008-11-19 09:45:00,11.54,11.6,11.45,11.53,149600.0,9.2787,9.327,9.2064,9.2707,149600.0
2008-11-19 09:50:00,11.52,11.58,11.48,11.54,182400.0,9.2626,9.3109,9.2305,9.2787,182400.0
2008-11-19 09:55:00,11.53,11.54,11.45,11.51,224000.0,9.2707,9.2787,9.2064,9.2546,224000.0
2008-11-19 10:00:00,11.51,11.53,11.46,11.52,235600.0,9.2546,9.2707,9.2144,9.2626,235600.0
2008-11-19 10:05:00,11.53,11.59,11.51,11.58,128800.0,9.2707,9.3189,9.2546,9.3109,128800.0
2008-11-19 10:10:00,11.58,11.63,11.54,11.59,208800.0,9.3109,9.3511,9.2787,9.3189,208800.0
2008-11-19 10:15:00,11.58,11.65,11.49,11.49,193600.0,9.3109,9.3672,9.2385,9.2385,193600.0
2008-11-19 10:20:00,11.5,11.6,11.49,11.58,153200.0,9.2466,9.327,9.2385,9.3109,153200.0
2008-11-19 10:25:00,11.58,11.6,11.5,11.52,275200.0,9.3109,9.327,9.2466,9.2626,275200.0
2008-11-19 10:30:00,11.52,11.52,11.43,11.48,260800.0,9.2626,9.2626,9.1903,9.2305,260800.0
2008-11-19 10:35:00,11.49,11.5,11.43,11.49,149600.0,9.2385,9.2466,9.1903,9.2385,149600.0
2008-11-19 10:40:00,11.49,11.51,11.46,11.49,208000.0,9.2385,9.2546,9.2144,9.2385,208000.0
2008-11-19 10:45:00,11.49,11.5,11.4,11.41,146800.0,9.2385,9.2466,9.1662,9.1742,146800.0
2008-11-19 10:50:00,11.41,11.46,11.41,11.42,138400.0,9.1742,9.2144,9.1742,9.1822,138400.0
2008-11-19 10:55:00,11.42,11.42,11.35,11.36,95200.0,9.1822,9.1822,9.126,9.134,95200.0
2008-11-19 11:00:00,11.36,11.38,11.33,11.35,84800.0,9.134,9.1501,9.1099,9.126,84800.0
2008-11-19 11:05:00,11.36,11.41,11.34,11.41,128000.0,9.134,9.1742,9.1179,9.1742,128000.0
2008-11-19 11:10:00,11.41,11.41,11.34,11.35,120000.0,9.1742,9.1742,9.1179,9.126,120000.0
2008-11-19 11:15:00,11.35,11.35,11.3,11.34,162800.0,9.126,9.126,9.0858,9.1179,162800.0
2008-11-19 11:20:00,11.34,11.34,11.24,11.24,132000.0,9.1179,9.1179,9.0375,9.0375,132000.0
2008-11-19 11:25:00,11.24,11.25,11.18,11.21,163200.0,9.0375,9.0456,8.9893,9.0134,163200.0
2008-11-19 11:30:00,11.22,11.24,11.19,11.19,103600.0,9.0214,9.0375,8.9973,8.9973,103600.0
2008-11-19 11:35:00,11.2,11.22,11.18,11.2,122800.0,9.0054,9.0214,8.9893,9.0054,122800.0
2008-11-19 11:40:00,11.21,11.25,11.19,11.25,110800.0,9.0134,9.0456,8.9973,9.0456,110800.0
2008-11-19 11:45:00,11.26,11.26,11.2,11.25,64000.0,9.0536,9.0536,9.0054,9.0456,64000.0
2008-11-19 11:50:00,11.25,11.34,11.24,11.31,212000.0,9.0456,9.1179,9.0375,9.0938,212000.0
2008-11-19 11:55:00,11.31,11.35,11.28,11.29,134800.0,9.0938,9.126,9.0697,9.0777,134800.0
2008-11-19 12:00:00,11.29,11.3,11.26,11.3,131200.0,9.0777,9.0858,9.0536,9.0858,131200.0
2008-11-19 12:05:00,11.3,11.34,11.28,11.31,156400.0,9.0858,9.1179,9.0697,9.0938,156400.0
2008-11-19 12:10:00,11.31,11.31,11.21,11.28,150400.0,9.0938,9.0938,9.0134,9.0697,150400.0
2008-11-19 12:15:00,11.27,11.27,11.18,11.19,87600.0,9.0616,9.0616,8.9893,8.9973,87600.0
2008-11-19 12:20:00,11.18,11.24,11.18,11.23,155200.0,8.9893,9.0375,8.9893,9.0295,155200.0
2008-11-19 12:25:00,11.22,11.23,11.17,11.18,91200.0,9.0214,9.0295,8.9812,8.9893,91200.0
2008-11-19 12:30:00,11.18,11.22,11.18,11.2,109200.0,8.9893,9.0214,8.9893,9.0054,109200.0
2008-11-19 12:35:00,11.2,11.32,11.19,11.32,102400.0,9.0054,9.1018,8.9973,9.1018,102400.0
2008-11-19 12:40:00,11.32,11.37,11.32,11.35,108400.0,9.1018,9.142,9.1018,9.126,108400.0
2008-11-19 12:45:00,11.35,11.36,11.3,11.31,75200.0,9.126,9.134,9.0858,9.0938,75200.0
2008-11-19 12:50:00,11.31,11.33,11.27,11.27,78400.0,9.0938,9.1099,9.0616,9.0616,78400.0
2008-11-19 12:55:00,11.27,11.3,11.26,11.29,64800.0,9.0616,9.0858,9.0536,9.0777,64800.0
2008-11-19 13:00:00,11.29,11.35,11.29,11.34,76000.0,9.0777,9.126,9.0777,9.1179,76000.0
2008-11-19 13:05:00,11.34,11.35,11.27,11.27,74000.0,9.1179,9.126,9.0616,9.0616,74000.0
2008-11-19 13:10:00,11.27,11.3,11.26,11.3,56400.0,9.0616,9.0858,9.0536,9.0858,56400.0
2008-11-19 13:15:00,11.29,11.29,11.22,11.24,63600.0,9.0777,9.0777,9.0214,9.0375,63600.0
2008-11-19 13:20:00,11.24,11.25,11.22,11.23,51200.0,9.0375,9.0456,9.0214,9.0295,51200.0
2008-11-19 13:25:00,11.22,11.23,11.19,11.19,52800.0,9.0214,9.0295,8.9973,8.9973,52800.0
2008-11-19 13:30:00,11.19,11.21,11.18,11.19,107200.0,8.9973,9.0134,8.9893,8.9973,107200.0
2008-11-19 13:35:00,11.18,11.19,11.15,11.19,154400.0,8.9893,8.9973,8.9651,8.9973,154400.0
2008-11-19 13:40:00,11.19,11.26,11.19,11.24,183600.0,8.9973,9.0536,8.9973,9.0375,183600.0
2008-11-19 13:45:00,11.25,11.34,11.25,11.31,135600.0,9.0456,9.1179,9.0456,9.0938,135600.0
2008-11-19 13:50:00,11.31,11.37,11.28,11.36,184400.0,9.0938,9.142,9.0697,9.134,184400.0
2008-11-19 13:55:00,11.36,11.4,11.33,11.34,130400.0,9.134,9.1662,9.1099,9.1179,130400.0
2008-11-19 14:00:00,11.35,11.35,11.25,11.26,152400.0,9.126,9.126,9.0456,9.0536,152400.0
2008-11-19 14:05:00,11.26,11.29,11.24,11.28,250400.0,9.0536,9.0777,9.0375,9.0697,250400.0
2008-11-19 14:10:00,11.28,11.34,11.28,11.33,94000.0,9.0697,9.1179,9.0697,9.1099,94000.0
2008-11-19 14:15:00,11.33,11.33,11.24,11.25,90000.0,9.1099,9.1099,9.0375,9.0456,90000.0
2008-11-19 14:20:00,11.25,11.27,11.23,11.24,150000.0,9.0456,9.0616,9.0295,9.0375,150000.0
2008-11-19 14:25:00,11.24,11.32,11.24,11.25,144000.0,9.0375,9.1018,9.0375,9.0456,144000.0
2008-11-19 14:30:00,11.25,11.28,11.24,11.25,130000.0,9.0456,9.0697,9.0375,9.0456,130000.0
2008-11-19 14:35:00,11.24,11.25,11.17,11.19,141200.0,9.0375,9.0456,8.9812,8.9973,141200.0
2008-11-19 14:40:00,11.19,11.34,11.18,11.34,160800.0,8.9973,9.1179,8.9893,9.1179,160800.0
2008-11-19 14:45:00,11.34,11.42,11.31,11.39,517600.0,9.1179,9.1822,9.0938,9.1581,517600.0
2008-11-19 14:50:00,11.39,11.42,11.35,11.4,176000.0,9.1581,9.1822,9.126,9.1662,176000.0
2008-11-19 14:55:00,11.39,11.42,11.32,11.38,205200.0,9.1581,9.1822,9.1018,9.1501,205200.0
2008-11-19 15:00:00,11.38,11.38,11.26,11.35,278000.0,9.1501,9.1501,9.0536,9.126,278000.0
2008-11-19 15:05:00,11.35,11.4,11.28,11.38,248000.0,9.126,9.1662,9.0697,9.1501,248000.0
2008-11-19 15:10:00,11.37,11.41,11.31,11.36,223200.0,9.142,9.1742,9.0938,9.134,223200.0
2008-11-19 15:15:00,11.36,11.36,11.25,11.28,290800.0,9.134,9.134,9.0456,9.0697,290800.0
2008-11-19 15:20:00,11.28,11.3,11.22,11.25,381600.0,9.0697,9.0858,9.0214,9.0456,381600.0
2008-11-19 15:25:00,11.25,11.27,11.19,11.23,354400.0,9.0456,9.0616,8.9973,9.0295,354400.0
2008-11-19 15:30:00,11.23,11.23,11.17,11.22,301200.0,9.0295,9.0295,8.9812,9.0214,301200.0
2008-11-19 15:35:00,11.22,11.24,11.08,11.09,460000.0,9.0214,9.0375,8.9089,8.9169,460000.0
2008-11-19 15:40:00,11.09,11.13,11.03,11.04,489600.0,8.9169,8.9491,8.8687,8.8767,489600.0
2008-11-19 15:45:00,11.04,11.05,10.96,11.0,595200.0,8.8767,8.8847,8.8124,8.8445,595200.0
2008-11-19 15:50:00,11.0,11.03,10.96,10.97,537200.0,8.8445,8.8687,8.8124,8.8204,537200.0
2008-11-19 15:55:00,10.97,10.99,10.94,10.95,790800.0,8.8204,8.8365,8.7963,8.8043,790800.0
2008-11-20 09:30:00,10.82,11.1,10.7,10.75,337200.0,8.6998,8.9249,8.6033,8.6435,337200.0
2008-11-20 09:35:00,10.75,11.02,10.72,10.99,395200.0,8.6435,8.8606,8.6194,8.8365,395200.0
2008-11-20 09:40:00,10.99,11.0,10.74,10.82,317200.0,8.8365,8.8445,8.6355,8.6998,317200.0
2008-11-20 09:45:00,10.8,10.88,10.67,10.82,396000.0,8.6837,8.7481,8.5792,8.6998,396000.0
2008-11-20 09:50:00,10.88,10.97,10.87,10.95,209600.0,8.7481,8.8204,8.74,8.8043,209600.0
2008-11-20 09:55:00,10.95,11.05,10.94,11.03,206000.0,8.8043,8.8847,8.7963,8.8687,206000.0
2008-11-20 10:00:00,11.03,11.07,10.97,11.01,307600.0,8.8687,8.9008,8.8204,8.8526,307600.0
2008-11-20 10:05:00,11.01,11.06,10.98,11.04,263600.0,8.8526,8.8928,8.8285,8.8767,263600.0
2008-11-20 10:10:00,11.04,11.07,11.0,11.06,278400.0,8.8767,8.9008,8.8445,8.8928,278400.0
2008-11-20 10:15:00,11.06,11.1,11.03,11.09,230800.0,8.8928,8.9249,8.8687,8.9169,230800.0
2008-11-20 10:20:00,11.09,11.23,11.09,11.15,268000.0,8.9169,9.0295,8.9169,8.9651,268000.0
2008-11-20 10:25:00,11.15,11.31,11.11,11.29,287200.0,8.9651,9.0938,8.933,9.0777,287200.0
2008-11-20 10:30:00,11.3,11.39,11.28,11.35,454400.0,9.0858,9.1581,9.0697,9.126,454400.0
2008-11-20 10:35:00,11.35,11.36,11.19,11.22,245200.0,9.126,9.134,8.9973,9.0214,245200.0
2008-11-20 10:40:00,11.22,11.36,11.2,11.35,305200.0,9.0214,9.134,9.0054,9.126,305200.0
2008-11-20 10:45:00,11.35,11.45,11.31,11.37,330800.0,9.126,9.2064,9.0938,9.142,330800.0
2008-11-20 10:50:00,11.37,11.37,11.28,11.37,230400.0,9.142,9.142,9.0697,9.142,230400.0
2008-11-20 10:55:00,11.37,11.45,11.3,11.45,322800.0,9.142,9.2064,9.0858,9.2064,322800.0
2008-11-20 11:00:00,11.45,11.59,11.39,11.59,512400.0,9.2064,9.3189,9.1581,9.3189,512400.0
2008-11-20 11:05:00,11.59,11.61,11.5,11.51,320800.0,9.3189,9.335,9.2466,9.2546,320800.0
2008-11-20 11:10:00,11.5,11.56,11.43,11.56,274800.0,9.2466,9.2948,9.1903,9.2948,274800.0
2008-11-20 11:15:00,11.56,11.56,11.48,11.48,181200.0,9.2948,9.2948,9.2305,9.2305,181200.0
2008-11-20 11:20:00,11.48,11.52,11.43,11.46,341200.0,9.2305,9.2626,9.1903,9.2144,341200.0
2008-11-20 11:25:00,11.47,11.52,11.44,11.49,328800.0,9.2224,9.2626,9.1983,9.2385,328800.0
2008-11-20 11:30:00,11.49,11.49,11.45,11.49,341600.0,9.2385,9.2385,9.2064,9.2385,341600.0
2008-11-20 11:35:00,11.49,11.53,11.45,11.51,387600.0,9.2385,9.2707,9.2064,9.2546,387600.0
2008-11-20 11:40:00,11.5,11.6,11.5,11.6,257200.0,9.2466,9.327,9.2466,9.327,257200.0
2008-11-20 11:45:00,11.6,11.6,11.54,11.55,286800.0,9.327,9.327,9.2787,9.2868,286800.0
2008-11-20 11:50:00,11.56,11.56,11.5,11.51,226800.0,9.2948,9.2948,9.2466,9.2546,226800.0
2008-11-20 11:55:00,11.51,11.54,11.46,11.47,188400.0,9.2546,9.2787,9.2144,9.2224,188400.0
2008-11-20 12:00:00,11.46,11.46,11.34,11.36,315600.0,9.2144,9.2144,9.1179,9.134,315600.0
2008-11-20 12:05:00,11.37,11.4,11.32,11.33,261200.0,9.142,9.1662,9.1018,9.1099,261200.0
2008-11-20 12:10:00,11.33,11.39,11.31,11.35,248400.0,9.1099,9.1581,9.0938,9.126,248400.0
2008-11-20 12:15:00,11.36,11.43,11.35,11.42,290800.0,9.134,9.1903,9.126,9.1822,290800.0
2008-11-20 12:20:00,11.43,11.58,11.42,11.53,281200.0,9.1903,9.3109,9.1822,9.2707,281200.0
2008-11-20 12:25:00,11.53,11.69,11.52,11.68,335600.0,9.2707,9.3993,9.2626,9.3913,335600.0
2008-11-20 12:30:00,11.69,11.84,11.66,11.79,608800.0,9.3993,9.5199,9.3752,9.4797,608800.0
2008-11-20 12:35:00,11.8,11.82,11.72,11.75,353600.0,9.4878,9.5039,9.4235,9.4476,353600.0
2008-11-20 12:40:00,11.76,11.86,11.76,11.83,276800.0,9.4556,9.536,9.4556,9.5119,276800.0
2008-11-20 12:45:00,11.83,11.96,11.8,11.92,500400.0,9.5119,9.6164,9.4878,9.5843,500400.0
2008-11-20 12:50:00,11.92,11.94,11.78,11.79,358000.0,9.5843,9.6003,9.4717,9.4797,358000.0
2008-11-20 12:55:00,11.79,11.79,11.68,11.7,231200.0,9.4797,9.4797,9.3913,9.4074,231200.0
2008-11-20 13:00:00,11.69,11.69,11.55,11.58,163200.0,9.3993,9.3993,9.2868,9.3109,163200.0
2008-11-20 13:05:00,11.58,11.61,11.53,11.59,240800.0,9.3109,9.335,9.2707,9.3189,240800.0
2008-11-20 13:10:00,11.59,11.59,11.52,11.58,176400.0,9.3189,9.3189,9.2626,9.3109,176400.0
2008-11-20 13:15:00,11.59,11.7,11.52,11.52,289600.0,9.3189,9.4074,9.2626,9.2626,289600.0
2008-11-20 13:20:00,11.52,11.61,11.44,11.57,277600.0,9.2626,9.335,9.1983,9.3029,277600.0
2008-11-20 13:25:00,11.57,11.66,11.54,11.56,234400.0,9.3029,9.3752,9.2787,9.2948,234400.0
2008-11-20 13:30:00,11.56,11.57,11.53,11.56,361600.0,9.2948,9.3029,9.2707,9.2948,361600.0
2008-11-20 13:35:00,11.56,11.57,11.4,11.46,322800.0,9.2948,9.3029,9.1662,9.2144,322800.0
2008-11-20 13:40:00,11.44,11.51,11.43,11.5,459600.0,9.1983,9.2546,9.1903,9.2466,459600.0
2008-11-20 13:45:00,11.49,11.55,11.49,11.52,237200.0,9.2385,9.2868,9.2385,9.2626,237200.0
2008-11-20 13:50:00,11.51,11.56,11.49,11.49,156800.0,9.2546,9.2948,9.2385,9.2385,156800.0
2008-11-20 13:55:00,11.49,11.52,11.47,11.5,404000.0,9.2385,9.2626,9.2224,9.2466,404000.0
2008-11-20 14:00:00,11.5,11.51,11.45,11.47,374000.0,9.2466,9.2546,9.2064,9.2224,374000.0
2008-11-20 14:05:00,11.47,11.5,11.43,11.46,246800.0,9.2224,9.2466,9.1903,9.2144,246800.0
2008-11-20 14:10:00,11.46,11.51,11.46,11.47,214800.0,9.2144,9.2546,9.2144,9.2224,214800.0
2008-11-20 14:15:00,11.48,11.51,11.36,11.36,148000.0,9.2305,9.2546,9.134,9.134,148000.0
2008-11-20 14:20:00,11.37,11.38,11.31,11.33,393600.0,9.142,9.1501,9.0938,9.1099,393600.0
2008-11-20 14:25:00,11.33,11.35,11.25,11.27,272400.0,9.1099,9.126,9.0456,9.0616,272400.0
2008-11-20 14:30:00,11.27,11.3,11.24,11.26,414800.0,9.0616,9.0858,9.0375,9.0536,414800.0
2008-11-20 14:35:00,11.26,11.35,11.24,11.32,168800.0,9.0536,9.126,9.0375,9.1018,168800.0
2008-11-20 14:40:00,11.33,11.39,11.3,11.33,178400.0,9.1099,9.1581,9.0858,9.1099,178400.0
2008-11-20 14:45:00,11.36,11.36,11.26,11.27,232400.0,9.134,9.134,9.0536,9.0616,232400.0
2008-11-20 14:50:00,11.26,11.29,11.24,11.25,418000.0,9.0536,9.0777,9.0375,9.0456,418000.0
2008-11-20 14:55:00,11.25,11.27,11.22,11.26,308800.0,9.0456,9.0616,9.0214,9.0536,308800.0
2008-11-20 15:00:00,11.26,11.33,11.24,11.26,456400.0,9.0536,9.1099,9.0375,9.0536,456400.0
2008-11-20 15:05:00,11.26,11.27,11.21,11.26,406800.0,9.0536,9.0616,9.0134,9.0536,406800.0
2008-11-20 15:10:00,11.26,11.29,11.19,11.22,432400.0,9.0536,9.0777,8.9973,9.0214,432400.0
2008-11-20 15:15:00,11.22,11.25,11.11,11.14,438000.0,9.0214,9.0456,8.933,8.9571,438000.0
2008-11-20 15:20:00,11.14,11.2,11.06,11.06,459600.0,8.9571,9.0054,8.8928,8.8928,459600.0
2008-11-20 15:25:00,11.06,11.11,11.04,11.09,375600.0,8.8928,8.933,8.8767,8.9169,375600.0
2008-11-20 15:30:00,11.08,11.16,11.07,11.08,404800.0,8.9089,8.9732,8.9008,8.9089,404800.0
2008-11-20 15:35:00,11.08,11.12,10.96,10.97,392800.0,8.9089,8.941,8.8124,8.8204,392800.0
2008-11-20 15:40:00,10.97,11.0,10.85,10.92,610800.0,8.8204,8.8445,8.7239,8.7802,610800.0
2008-11-20 15:45:00,10.92,11.06,10.92,10.96,456400.0,8.7802,8.8928,8.7802,8.8124,456400.0
2008-11-20 15:50:00,10.96,10.97,10.81,10.88,666800.0,8.8124,8.8204,8.6918,8.7481,666800.0
2008-11-20 15:55:00,10.88,10.93,10.81,10.91,942400.0,8.7481,8.7883,8.6918,8.7722,942400.0
2008-11-21 09:30:00,11.1,11.39,10.94,11.18,1052800.0,8.9249,9.1581,8.7963,8.9893,1052800.0
2008-11-21 09:35:00,11.19,11.2,10.97,11.03,310400.0,8.9973,9.0054,8.8204,8.8687,310400.0
2008-11-21 09:40:00,11.0,11.17,11.0,11.17,190000.0,8.8445,8.9812,8.8445,8.9812,190000.0
2008-11-21 09:45:00,11.16,11.28,11.16,11.26,378400.0,8.9732,9.0697,8.9732,9.0536,378400.0
2008-11-21 09:50:00,11.26,11.29,11.19,11.24,380800.0,9.0536,9.0777,8.9973,9.0375,380800.0
2008-11-21 09:55:00,11.23,11.24,11.05,11.12,274800.0,9.0295,9.0375,8.8847,8.941,274800.0
2008-11-21 10:00:00,11.12,11.13,11.05,11.07,342800.0,8.941,8.9491,8.8847,8.9008,342800.0
2008-11-21 10:05:00,11.08,11.31,11.07,11.31,280400.0,8.9089,9.0938,8.9008,9.0938,280400.0
2008-11-21 10:10:00,11.31,11.32,11.23,11.24,218800.0,9.0938,9.1018,9.0295,9.0375,218800.0
2008-11-21 10:15:00,11.24,11.28,11.14,11.26,244400.0,9.0375,9.0697,8.9571,9.0536,244400.0
2008-11-21 10:20:00,11.27,11.38,11.25,11.3,212400.0,9.0616,9.1501,9.0456,9.0858,212400.0
2008-11-21 10:25:00,11.31,11.33,11.21,11.22,340800.0,9.0938,9.1099,9.0134,9.0214,340800.0
2008-11-21 10:30:00,11.23,11.29,11.23,11.25,208800.0,9.0295,9.0777,9.0295,9.0456,208800.0
2008-11-21 10:35:00,11.26,11.34,11.25,11.33,219600.0,9.0536,9.1179,9.0456,9.1099,219600.0
2008-11-21 10:40:00,11.33,11.35,11.28,11.29,240800.0,9.1099,9.126,9.0697,9.0777,240800.0
2008-11-21 10:45:00,11.28,11.42,11.26,11.35,266800.0,9.0697,9.1822,9.0536,9.126,266800.0
2008-11-21 10:50:00,11.35,11.4,11.33,11.33,195600.0,9.126,9.1662,9.1099,9.1099,195600.0
2008-11-21 10:55:00,11.33,11.34,11.23,11.28,145600.0,9.1099,9.1179,9.0295,9.0697,145600.0
2008-11-21 11:00:00,11.28,11.33,11.27,11.28,269600.0,9.0697,9.1099,9.0616,9.0697,269600.0
2008-11-21 11:05:00,11.28,11.33,11.22,11.27,600000.0,9.0697,9.1099,9.0214,9.0616,600000.0
2008-11-21 11:10:00,11.27,11.38,11.26,11.34,225200.0,9.0616,9.1501,9.0536,9.1179,225200.0
2008-11-21 11:15:00,11.34,11.37,11.29,11.37,236000.0,9.1179,9.142,9.0777,9.142,236000.0
2008-11-21 11:20:00,11.37,11.48,11.35,11.48,274800.0,9.142,9.2305,9.126,9.2305,274800.0
2008-11-21 11:25:00,11.49,11.55,11.48,11.54,270800.0,9.2385,9.2868,9.2305,9.2787,270800.0
2008-11-21 11:30:00,11.55,11.66,11.53,11.61,216000.0,9.2868,9.3752,9.2707,9.335,216000.0
2008-11-21 11:35:00,11.61,11.66,11.56,11.59,250000.0,9.335,9.3752,9.2948,9.3189,250000.0
2008-11-21 11:40:00,11.6,11.72,11.59,11.63,288800.0,9.327,9.4235,9.3189,9.3511,288800.0
2008-11-21 11:45:00,11.64,11.69,11.6,11.62,225600.0,9.3591,9.3993,9.327,9.3431,225600.0
2008-11-21 11:50:00,11.6,11.64,11.48,11.5,449200.0,9.327,9.3591,9.2305,9.2466,449200.0
2008-11-21 11:55:00,11.5,11.54,11.4,11.44,364400.0,9.2466,9.2787,9.1662,9.1983,364400.0
2008-11-21 12:00:00,11.44,11.54,11.38,11.53,349200.0,9.1983,9.2787,9.1501,9.2707,349200.0
2008-11-21 12:05:00,11.53,11.61,11.49,11.55,278400.0,9.2707,9.335,9.2385,9.2868,278400.0
2008-11-21 12:10:00,11.56,11.63,11.51,11.56,192000.0,9.2948,9.3511,9.2546,9.2948,192000.0
2008-11-21 12:15:00,11.56,11.65,11.49,11.49,158400.0,9.2948,9.3672,9.2385,9.2385,158400.0
2008-11-21 12:20:00,11.49,11.62,11.48,11.56,175600.0,9.2385,9.3431,9.2305,9.2948,175600.0
2008-11-21 12:25:00,11.56,11.62,11.52,11.58,214000.0,9.2948,9.3431,9.2626,9.3109,214000.0
2008-11-21 12:30:00,11.6,11.66,11.56,11.62,148800.0,9.327,9.3752,9.2948,9.3431,148800.0
2008-11-21 12:35:00,11.62,11.7,11.59,11.67,176400.0,9.3431,9.4074,9.3189,9.3833,176400.0
2008-11-21 12:40:00,11.67,11.71,11.64,11.65,182800.0,9.3833,9.4154,9.3591,9.3672,182800.0
2008-11-21 12:45:00,11.65,11.71,11.57,11.58,119600.0,9.3672,9.4154,9.3029,9.3109,119600.0
2008-11-21 12:50:00,11.58,11.65,11.58,11.63,86800.0,9.3109,9.3672,9.3109,9.3511,86800.0
2008-11-21 12:55:00,11.63,11.65,11.58,11.6,132000.0,9.3511,9.3672,9.3109,9.327,132000.0
2008-11-21 13:00:00,11.6,11.61,11.49,11.51,122400.0,9.327,9.335,9.2385,9.2546,122400.0
2008-11-21 13:05:00,11.52,11.56,11.49,11.55,91600.0,9.2626,9.2948,9.2385,9.2868,91600.0
2008-11-21 13:10:00,11.55,11.59,11.53,11.57,126400.0,9.2868,9.3189,9.2707,9.3029,126400.0
2008-11-21 13:15:00,11.58,11.59,11.49,11.52,112000.0,9.3109,9.3189,9.2385,9.2626,112000.0
2008-11-21 13:20:00,11.52,11.52,11.4,11.43,103200.0,9.2626,9.2626,9.1662,9.1903,103200.0
2008-11-21 13:25:00,11.43,11.47,11.4,11.46,121600.0,9.1903,9.2224,9.1662,9.2144,121600.0
2008-11-21 13:30:00,11.46,11.49,11.46,11.46,69200.0,9.2144,9.2385,9.2144,9.2144,69200.0
2008-11-21 13:35:00,11.46,11.48,11.4,11.45,101200.0,9.2144,9.2305,9.1662,9.2064,101200.0
2008-11-21 13:40:00,11.45,11.53,11.44,11.44,118800.0,9.2064,9.2707,9.1983,9.1983,118800.0
2008-11-21 13:45:00,11.44,11.45,11.36,11.38,100000.0,9.1983,9.2064,9.134,9.1501,100000.0
2008-11-21 13:50:00,11.38,11.43,11.37,11.42,142000.0,9.1501,9.1903,9.142,9.1822,142000.0
2008-11-21 13:55:00,11.42,11.43,11.3,11.3,151200.0,9.1822,9.1903,9.0858,9.0858,151200.0
2008-11-21 14:00:00,11.3,11.45,11.26,11.45,234400.0,9.0858,9.2064,9.0536,9.2064,234400.0
2008-11-21 14:05:00,11.45,11.45,11.38,11.38,205600.0,9.2064,9.2064,9.1501,9.1501,205600.0
2008-11-21 14:10:00,11.39,11.42,11.35,11.37,150800.0,9.1581,9.1822,9.126,9.142,150800.0
2008-11-21 14:15:00,11.37,11.4,11.34,11.39,131200.0,9.142,9.1662,9.1179,9.1581,131200.0
2008-11-21 14:20:00,11.39,11.51,11.39,11.4,194400.0,9.1581,9.2546,9.1581,9.1662,194400.0
2008-11-21 14:25:00,11.41,11.45,11.34,11.34,281200.0,9.1742,9.2064,9.1179,9.1179,281200.0
2008-11-21 14:30:00,11.33,11.33,11.25,11.28,498400.0,9.1099,9.1099,9.0456,9.0697,498400.0
2008-11-21 14:35:00,11.27,11.32,11.24,11.26,288000.0,9.0616,9.1018,9.0375,9.0536,288000.0
2008-11-21 14:40:00,11.27,11.28,11.24,11.27,501600.0,9.0616,9.0697,9.0375,9.0616,501600.0
2008-11-21 14:45:00,11.27,11.35,11.27,11.33,353200.0,9.0616,9.126,9.0616,9.1099,353200.0
2008-11-21 14:50:00,11.33,11.33,11.24,11.25,446400.0,9.1099,9.1099,9.0375,9.0456,446400.0
2008-11-21 14:55:00,11.25,11.27,11.19,11.21,479200.0,9.0456,9.0616,8.9973,9.0134,479200.0
2008-11-21 15:00:00,11.21,11.34,11.21,11.3,397600.0,9.0134,9.1179,9.0134,9.0858,397600.0
2008-11-21 15:05:00,11.3,11.45,11.26,11.38,466400.0,9.0858,9.2064,9.0536,9.1501,466400.0
2008-11-21 15:10:00,11.38,11.68,11.35,11.65,735200.0,9.1501,9.3913,9.126,9.3672,735200.0
2008-11-21 15:15:00,11.65,11.71,11.6,11.69,716000.0,9.3672,9.4154,9.327,9.3993,716000.0
2008-11-21 15:20:00,11.69,11.69,11.58,11.61,297600.0,9.3993,9.3993,9.3109,9.335,297600.0
2008-11-21 15:25:00,11.61,11.71,11.56,11.64,478000.0,9.335,9.4154,9.2948,9.3591,478000.0
2008-11-21 15:30:00,11.64,11.78,11.57,11.69,327200.0,9.3591,9.4717,9.3029,9.3993,327200.0
2008-11-21 15:35:00,11.69,11.85,11.69,11.77,416000.0,9.3993,9.528,9.3993,9.4637,416000.0
2008-11-21 15:40:00,11.78,11.81,11.62,11.64,522800.0,9.4717,9.4958,9.3431,9.3591,522800.0
2008-11-21 15:45:00,11.64,11.75,11.56,11.73,694800.0,9.3591,9.4476,9.2948,9.4315,694800.0
2008-11-21 15:50:00,11.73,11.92,11.67,11.91,944800.0,9.4315,9.5843,9.3833,9.5762,944800.0
2008-11-21 15:55:00,11.92,12.04,11.91,11.96,1245600.0,9.5843,9.6808,9.5762,9.6164,1245600.0
2008-11-24 09:30:00,12.05,12.47,11.97,12.37,598000.0,9.6888,10.0265,9.6245,9.9461,598000.0
2008-11-24 09:35:00,12.37,12.43,12.31,12.39,494000.0,9.9461,9.9943,9.8978,9.9622,494000.0
2008-11-24 09:40:00,12.38,12.38,12.19,12.21,383200.0,9.9541,9.9541,9.8014,9.8174,383200.0
2008-11-24 09:45:00,12.21,12.34,12.16,12.34,288800.0,9.8174,9.922,9.7772,9.922,288800.0
2008-11-24 09:50:00,12.34,12.34,12.21,12.29,313600.0,9.922,9.922,9.8174,9.8818,313600.0
2008-11-24 09:55:00,12.29,12.45,12.26,12.43,193600.0,9.8818,10.0104,9.8576,9.9943,193600.0
2008-11-24 10:00:00,12.44,12.66,12.44,12.6,293200.0,10.0024,10.1793,10.0024,10.131,293200.0
2008-11-24 10:05:00,12.6,12.64,12.55,12.59,430000.0,10.131,10.1632,10.0908,10.123,430000.0
2008-11-24 10:10:00,12.6,12.65,12.5,12.52,284800.0,10.131,10.1712,10.0506,10.0667,284800.0
2008-11-24 10:15:00,12.53,12.55,12.49,12.54,149600.0,10.0747,10.0908,10.0426,10.0828,149600.0
2008-11-24 10:20:00,12.54,12.55,12.46,12.49,182400.0,10.0828,10.0908,10.0185,10.0426,182400.0
2008-11-24 10:25:00,12.49,12.53,12.48,12.53,187200.0,10.0426,10.0747,10.0345,10.0747,187200.0
2008-11-24 10:30:00,12.53,12.63,12.53,12.59,227600.0,10.0747,10.1551,10.0747,10.123,227600.0
2008-11-24 10:35:00,12.59,12.59,12.48,12.51,142800.0,10.123,10.123,10.0345,10.0587,142800.0
2008-11-24 10:40:00,12.51,12.58,12.5,12.57,150400.0,10.0587,10.1149,10.0506,10.1069,150400.0
2008-11-24 10:45:00,12.58,12.58,12.45,12.46,144000.0,10.1149,10.1149,10.0104,10.0185,144000.0
2008-11-24 10:50:00,12.46,12.47,12.38,12.41,165200.0,10.0185,10.0265,9.9541,9.9783,165200.0
2008-11-24 10:55:00,12.41,12.47,12.38,12.46,138800.0,9.9783,10.0265,9.9541,10.0185,138800.0
2008-11-24 11:00:00,12.47,12.52,12.4,12.4,140400.0,10.0265,10.0667,9.9702,9.9702,140400.0
2008-11-24 11:05:00,12.4,12.43,12.37,12.4,191200.0,9.9702,9.9943,9.9461,9.9702,191200.0
2008-11-24 11:10:00,12.4,12.47,12.38,12.46,176800.0,9.9702,10.0265,9.9541,10.0185,176800.0
2008-11-24 11:15:00,12.46,12.49,12.43,12.43,86400.0,10.0185,10.0426,9.9943,9.9943,86400.0
2008-11-24 11:20:00,12.43,12.53,12.39,12.51,115600.0,9.9943,10.0747,9.9622,10.0587,115600.0
2008-11-24 11:25:00,12.52,12.53,12.47,12.49,138000.0,10.0667,10.0747,10.0265,10.0426,138000.0
2008-11-24 11:30:00,12.47,12.53,12.43,12.47,240800.0,10.0265,10.0747,9.9943,10.0265,240800.0
2008-11-24 11:35:00,12.47,12.48,12.36,12.37,192400.0,10.0265,10.0345,9.938,9.9461,192400.0
2008-11-24 11:40:00,12.37,12.37,12.27,12.34,239200.0,9.9461,9.9461,9.8657,9.922,239200.0
2008-11-24 11:45:00,12.34,12.38,12.31,12.36,148800.0,9.922,9.9541,9.8978,9.938,148800.0
2008-11-24 11:50:00,12.36,12.4,12.34,12.38,117600.0,9.938,9.9702,9.922,9.9541,117600.0
2008-11-24 11:55:00,12.38,12.42,12.3,12.32,182400.0,9.9541,9.9863,9.8898,9.9059,182400.0
2008-11-24 12:00:00,12.32,12.38,12.28,12.3,112000.0,9.9059,9.9541,9.8737,9.8898,112000.0
2008-11-24 12:05:00,12.3,12.34,12.28,12.33,78400.0,9.8898,9.922,9.8737,9.9139,78400.0
2008-11-24 12:10:00,12.33,12.33,12.21,12.27,169600.0,9.9139,9.9139,9.8174,9.8657,169600.0
2008-11-24 12:15:00,12.27,12.29,12.22,12.25,142400.0,9.8657,9.8818,9.8255,9.8496,142400.0
2008-11-24 12:20:00,12.24,12.27,12.17,12.21,108000.0,9.8416,9.8657,9.7853,9.8174,108000.0
2008-11-24 12:25:00,12.21,12.28,12.2,12.23,132800.0,9.8174,9.8737,9.8094,9.8335,132800.0
2008-11-24 12:30:00,12.23,12.34,12.22,12.33,119200.0,9.8335,9.922,9.8255,9.9139,119200.0
2008-11-24 12:35:00,12.34,12.35,12.27,12.27,122000.0,9.922,9.93,9.8657,9.8657,122000.0
2008-11-24 12:40:00,12.26,12.38,12.24,12.38,75600.0,9.8576,9.9541,9.8416,9.9541,75600.0
2008-11-24 12:45:00,12.37,12.38,12.33,12.37,85200.0,9.9461,9.9541,9.9139,9.9461,85200.0
2008-11-24 12:50:00,12.38,12.44,12.37,12.43,72400.0,9.9541,10.0024,9.9461,9.9943,72400.0
2008-11-24 12:55:00,12.44,12.44,12.38,12.39,87200.0,10.0024,10.0024,9.9541,9.9622,87200.0
2008-11-24 13:00:00,12.39,12.44,12.39,12.43,82000.0,9.9622,10.0024,9.9622,9.9943,82000.0
2008-11-24 13:05:00,12.43,12.48,12.43,12.44,152000.0,9.9943,10.0345,9.9943,10.0024,152000.0
2008-11-24 13:10:00,12.44,12.46,12.41,12.41,64400.0,10.0024,10.0185,9.9783,9.9783,64400.0
2008-11-24 13:15:00,12.42,12.43,12.38,12.4,90800.0,9.9863,9.9943,9.9541,9.9702,90800.0
2008-11-24 13:20:00,12.4,12.41,12.35,12.35,107600.0,9.9702,9.9783,9.93,9.93,107600.0
2008-11-24 13:25:00,12.35,12.4,12.33,12.39,90800.0,9.93,9.9702,9.9139,9.9622,90800.0
2008-11-24 13:30:00,12.38,12.4,12.34,12.38,174000.0,9.9541,9.9702,9.922,9.9541,174000.0
2008-11-24 13:35:00,12.38,12.44,12.38,12.42,99600.0,9.9541,10.0024,9.9541,9.9863,99600.0
2008-11-24 13:40:00,12.42,12.43,12.4,12.42,76800.0,9.9863,9.9943,9.9702,9.9863,76800.0
2008-11-24 13:45:00,12.42,12.42,12.39,12.4,110000.0,9.9863,9.9863,9.9622,9.9702,110000.0
2008-11-24 13:50:00,12.4,12.44,12.39,12.44,87200.0,9.9702,10.0024,9.9622,10.0024,87200.0
2008-11-24 13:55:00,12.44,12.5,12.42,12.49,198400.0,10.0024,10.0506,9.9863,10.0426,198400.0
2008-11-24 14:00:00,12.49,12.5,12.43,12.45,114800.0,10.0426,10.0506,9.9943,10.0104,114800.0
2008-11-24 14:05:00,12.45,12.45,12.34,12.38,158000.0,10.0104,10.0104,9.922,9.9541,158000.0
2008-11-24 14:10:00,12.38,12.42,12.34,12.38,143600.0,9.9541,9.9863,9.922,9.9541,143600.0
2008-11-24 14:15:00,12.38,12.46,12.37,12.45,129200.0,9.9541,10.0185,9.9461,10.0104,129200.0
2008-11-24 14:20:00,12.46,12.56,12.44,12.56,133200.0,10.0185,10.0989,10.0024,10.0989,133200.0
2008-11-24 14:25:00,12.56,12.57,12.53,12.55,171200.0,10.0989,10.1069,10.0747,10.0908,171200.0
2008-11-24 14:30:00,12.55,12.61,12.54,12.56,173600.0,10.0908,10.1391,10.0828,10.0989,173600.0
2008-11-24 14:35:00,12.57,12.6,12.54,12.6,148000.0,10.1069,10.131,10.0828,10.131,148000.0
2008-11-24 14:40:00,12.6,12.61,12.49,12.51,187200.0,10.131,10.1391,10.0426,10.0587,187200.0
2008-11-24 14:45:00,12.51,12.55,12.47,12.49,158800.0,10.0587,10.0908,10.0265,10.0426,158800.0
2008-11-24 14:50:00,12.49,12.62,12.49,12.6,289200.0,10.0426,10.1471,10.0426,10.131,289200.0
2008-11-24 14:55:00,12.6,12.67,12.6,12.64,194800.0,10.131,10.1873,10.131,10.1632,194800.0
2008-11-24 15:00:00,12.65,12.75,12.63,12.75,270000.0,10.1712,10.2516,10.1551,10.2516,270000.0
2008-11-24 15:05:00,12.74,12.75,12.68,12.74,220400.0,10.2436,10.2516,10.1953,10.2436,220400.0
2008-11-24 15:10:00,12.74,12.74,12.68,12.72,356000.0,10.2436,10.2436,10.1953,10.2275,356000.0
2008-11-24 15:15:00,12.72,12.74,12.68,12.72,548000.0,10.2275,10.2436,10.1953,10.2275,548000.0
2008-11-24 15:20:00,12.72,12.74,12.67,12.69,310400.0,10.2275,10.2436,10.1873,10.2034,310400.0
2008-11-24 15:25:00,12.69,12.74,12.68,12.73,434000.0,10.2034,10.2436,10.1953,10.2355,434000.0
2008-11-24 15:30:00,12.74,12.75,12.61,12.63,440000.0,10.2436,10.2516,10.1391,10.1551,440000.0
2008-11-24 15:35:00,12.63,12.72,12.63,12.68,322800.0,10.1551,10.2275,10.1551,10.1953,322800.0
2008-11-24 15:40:00,12.69,12.74,12.63,12.71,851600.0,10.2034,10.2436,10.1551,10.2195,851600.0
2008-11-24 15:45:00,12.71,12.72,12.65,12.65,562800.0,10.2195,10.2275,10.1712,10.1712,562800.0
2008-11-24 15:50:00,12.65,12.66,12.39,12.55,648400.0,10.1712,10.1793,9.9622,10.0908,648400.0
2008-11-24 15:55:00,12.56,12.58,12.51,12.55,594000.0,10.0989,10.1149,10.0587,10.0908,594000.0
2008-11-25 09:30:00,12.82,13.11,12.82,12.99,894400.0,10.3079,10.5411,10.3079,10.4446,894400.0
2008-11-25 09:35:00,12.98,13.06,12.93,13.0,673200.0,10.4366,10.5009,10.3964,10.4526,673200.0
2008-11-25 09:40:00,13.0,13.04,12.9,12.93,701200.0,10.4526,10.4848,10.3722,10.3964,701200.0
2008-11-25 09:45:00,12.94,12.99,12.9,12.99,430400.0,10.4044,10.4446,10.3722,10.4446,430400.0
2008-11-25 09:50:00,12.99,13.03,12.97,13.0,328000.0,10.4446,10.4768,10.4285,10.4526,328000.0
2008-11-25 09:55:00,13.0,13.05,12.95,13.04,296000.0,10.4526,10.4928,10.4124,10.4848,296000.0
2008-11-25 10:00:00,13.04,13.19,13.04,13.1,536400.0,10.4848,10.6054,10.4848,10.533,536400.0
2008-11-25 10:05:00,13.1,13.19,13.09,13.13,251600.0,10.533,10.6054,10.525,10.5572,251600.0
2008-11-25 10:10:00,13.14,13.15,12.97,13.0,497600.0,10.5652,10.5732,10.4285,10.4526,497600.0
2008-11-25 10:15:00,12.99,13.0,12.94,12.97,265600.0,10.4446,10.4526,10.4044,10.4285,265600.0
2008-11-25 10:20:00,12.97,12.99,12.93,12.95,228400.0,10.4285,10.4446,10.3964,10.4124,228400.0
2008-11-25 10:25:00,12.95,13.02,12.95,13.01,222000.0,10.4124,10.4687,10.4124,10.4607,222000.0
2008-11-25 10:30:00,13.01,13.03,12.97,13.0,158800.0,10.4607,10.4768,10.4285,10.4526,158800.0
2008-11-25 10:35:00,13.01,13.02,12.97,12.98,220800.0,10.4607,10.4687,10.4285,10.4366,220800.0
2008-11-25 10:40:00,12.98,12.99,12.79,12.8,173600.0,10.4366,10.4446,10.2838,10.2918,173600.0
2008-11-25 10:45:00,12.8,12.81,12.65,12.66,155600.0,10.2918,10.2999,10.1712,10.1793,155600.0
2008-11-25 10:50:00,12.66,12.68,12.55,12.65,664400.0,10.1793,10.1953,10.0908,10.1712,664400.0
2008-11-25 10:55:00,12.65,12.71,12.63,12.65,323200.0,10.1712,10.2195,10.1551,10.1712,323200.0
2008-11-25 11:00:00,12.65,12.71,12.65,12.67,320000.0,10.1712,10.2195,10.1712,10.1873,320000.0
2008-11-25 11:05:00,12.67,12.67,12.53,12.55,249200.0,10.1873,10.1873,10.0747,10.0908,249200.0
2008-11-25 11:10:00,12.55,12.58,12.46,12.58,480800.0,10.0908,10.1149,10.0185,10.1149,480800.0
2008-11-25 11:15:00,12.57,12.72,12.56,12.7,250000.0,10.1069,10.2275,10.0989,10.2114,250000.0
2008-11-25 11:20:00,12.72,12.75,12.68,12.69,344400.0,10.2275,10.2516,10.1953,10.2034,344400.0
2008-11-25 11:25:00,12.68,12.76,12.68,12.7,130800.0,10.1953,10.2597,10.1953,10.2114,130800.0
2008-11-25 11:30:00,12.7,12.77,12.69,12.72,385600.0,10.2114,10.2677,10.2034,10.2275,385600.0
2008-11-25 11:35:00,12.72,12.79,12.7,12.76,133600.0,10.2275,10.2838,10.2114,10.2597,133600.0
2008-11-25 11:40:00,12.76,12.86,12.74,12.83,128800.0,10.2597,10.3401,10.2436,10.316,128800.0
2008-11-25 11:45:00,12.83,12.9,12.82,12.86,116400.0,10.316,10.3722,10.3079,10.3401,116400.0
2008-11-25 11:50:00,12.86,12.87,12.8,12.86,122000.0,10.3401,10.3481,10.2918,10.3401,122000.0
2008-11-25 11:55:00,12.86,12.9,12.8,12.8,87200.0,10.3401,10.3722,10.2918,10.2918,87200.0
2008-11-25 12:00:00,12.8,12.86,12.78,12.78,70000.0,10.2918,10.3401,10.2757,10.2757,70000.0
2008-11-25 12:05:00,12.78,12.79,12.69,12.7,124800.0,10.2757,10.2838,10.2034,10.2114,124800.0
2008-11-25 12:10:00,12.7,12.71,12.54,12.56,291200.0,10.2114,10.2195,10.0828,10.0989,291200.0
2008-11-25 12:15:00,12.55,12.6,12.55,12.58,290800.0,10.0908,10.131,10.0908,10.1149,290800.0
2008-11-25 12:20:00,12.57,12.58,12.42,12.43,359600.0,10.1069,10.1149,9.9863,9.9943,359600.0
2008-11-25 12:25:00,12.43,12.46,12.4,12.45,191600.0,9.9943,10.0185,9.9702,10.0104,191600.0
2008-11-25 12:30:00,12.45,12.48,12.42,12.43,212400.0,10.0104,10.0345,9.9863,9.9943,212400.0
2008-11-25 12:35:00,12.44,12.48,12.43,12.46,150400.0,10.0024,10.0345,9.9943,10.0185,150400.0
2008-11-25 12:40:00,12.46,12.46,12.38,12.38,138000.0,10.0185,10.0185,9.9541,9.9541,138000.0
2008-11-25 12:45:00,12.38,12.38,12.28,12.28,276400.0,9.9541,9.9541,9.8737,9.8737,276400.0
2008-11-25 12:50:00,12.28,12.29,12.22,12.22,171200.0,9.8737,9.8818,9.8255,9.8255,171200.0
2008-11-25 12:55:00,12.22,12.28,12.18,12.26,161200.0,9.8255,9.8737,9.7933,9.8576,161200.0
2008-11-25 13:00:00,12.26,12.27,12.18,12.19,292800.0,9.8576,9.8657,9.7933,9.8014,292800.0
2008-11-25 13:05:00,12.19,12.25,12.19,12.23,161200.0,9.8014,9.8496,9.8014,9.8335,161200.0
2008-11-25 13:10:00,12.24,12.3,12.22,12.23,132000.0,9.8416,9.8898,9.8255,9.8335,132000.0
2008-11-25 13:15:00,12.24,12.3,12.2,12.3,132800.0,9.8416,9.8898,9.8094,9.8898,132800.0
2008-11-25 13:20:00,12.29,12.33,12.27,12.28,101600.0,9.8818,9.9139,9.8657,9.8737,101600.0
2008-11-25 13:25:00,12.28,12.34,12.26,12.31,199200.0,9.8737,9.922,9.8576,9.8978,199200.0
2008-11-25 13:30:00,12.31,12.33,12.3,12.33,174400.0,9.8978,9.9139,9.8898,9.9139,174400.0
2008-11-25 13:35:00,12.32,12.32,12.27,12.31,113200.0,9.9059,9.9059,9.8657,9.8978,113200.0
2008-11-25 13:40:00,12.31,12.31,12.23,12.24,176400.0,9.8978,9.8978,9.8335,9.8416,176400.0
2008-11-25 13:45:00,12.24,12.27,12.24,12.25,135200.0,9.8416,9.8657,9.8416,9.8496,135200.0
2008-11-25 13:50:00,12.26,12.35,12.24,12.33,73600.0,9.8576,9.93,9.8416,9.9139,73600.0
2008-11-25 13:55:00,12.33,12.33,12.24,12.25,102400.0,9.9139,9.9139,9.8416,9.8496,102400.0
2008-11-25 14:00:00,12.25,12.27,12.21,12.27,134400.0,9.8496,9.8657,9.8174,9.8657,134400.0
2008-11-25 14:05:00,12.27,12.28,12.21,12.24,184400.0,9.8657,9.8737,9.8174,9.8416,184400.0
2008-11-25 14:10:00,12.24,12.24,12.1,12.11,282000.0,9.8416,9.8416,9.729,9.737,282000.0
2008-11-25 14:15:00,12.11,12.13,12.06,12.13,243600.0,9.737,9.7531,9.6968,9.7531,243600.0
2008-11-25 14:20:00,12.12,12.14,12.11,12.13,209600.0,9.7451,9.7612,9.737,9.7531,209600.0
2008-11-25 14:25:00,12.13,12.13,12.1,12.1,252400.0,9.7531,9.7531,9.729,9.729,252400.0
2008-11-25 14:30:00,12.1,12.15,12.07,12.13,267600.0,9.729,9.7692,9.7049,9.7531,267600.0
2008-11-25 14:35:00,12.12,12.21,12.1,12.15,181600.0,9.7451,9.8174,9.729,9.7692,181600.0
2008-11-25 14:40:00,12.15,12.19,12.12,12.18,110000.0,9.7692,9.8014,9.7451,9.7933,110000.0
2008-11-25 14:45:00,12.18,12.23,12.17,12.22,124800.0,9.7933,9.8335,9.7853,9.8255,124800.0
2008-11-25 14:50:00,12.22,12.26,12.19,12.25,158000.0,9.8255,9.8576,9.8014,9.8496,158000.0
2008-11-25 14:55:00,12.25,12.26,12.24,12.25,508000.0,9.8496,9.8576,9.8416,9.8496,508000.0
2008-11-25 15:00:00,12.26,12.4,12.25,12.38,204000.0,9.8576,9.9702,9.8496,9.9541,204000.0
2008-11-25 15:05:00,12.38,12.42,12.27,12.27,272000.0,9.9541,9.9863,9.8657,9.8657,272000.0
2008-11-25 15:10:00,12.27,12.3,12.24,12.27,241200.0,9.8657,9.8898,9.8416,9.8657,241200.0
2008-11-25 15:15:00,12.28,12.32,12.26,12.32,277600.0,9.8737,9.9059,9.8576,9.9059,277600.0
2008-11-25 15:20:00,12.33,12.33,12.2,12.24,320800.0,9.9139,9.9139,9.8094,9.8416,320800.0
2008-11-25 15:25:00,12.24,12.26,12.18,12.23,256000.0,9.8416,9.8576,9.7933,9.8335,256000.0
2008-11-25 15:30:00,12.22,12.27,12.19,12.2,331600.0,9.8255,9.8657,9.8014,9.8094,331600.0
2008-11-25 15:35:00,12.21,12.36,12.19,12.23,390400.0,9.8174,9.938,9.8014,9.8335,390400.0
2008-11-25 15:40:00,12.24,12.38,12.23,12.37,605600.0,9.8416,9.9541,9.8335,9.9461,605600.0
2008-11-25 15:45:00,12.36,12.38,12.33,12.37,484000.0,9.938,9.9541,9.9139,9.9461,484000.0
2008-11-25 15:50:00,12.37,12.39,12.28,12.35,778000.0,9.9461,9.9622,9.8737,9.93,778000.0
2008-11-25 15:55:00,12.35,12.36,12.26,12.3,854000.0,9.93,9.938,9.8576,9.8898,854000.0
2008-11-26 09:30:00,12.31,12.31,12.06,12.17,221600.0,9.8978,9.8978,9.6968,9.7853,221600.0
2008-11-26 09:35:00,12.16,12.29,12.15,12.28,162400.0,9.7772,9.8818,9.7692,9.8737,162400.0
2008-11-26 09:40:00,12.28,12.28,12.13,12.13,133200.0,9.8737,9.8737,9.7531,9.7531,133200.0
2008-11-26 09:45:00,12.14,12.24,12.06,12.23,266400.0,9.7612,9.8416,9.6968,9.8335,266400.0
2008-11-26 09:50:00,12.22,12.38,12.22,12.37,189600.0,9.8255,9.9541,9.8255,9.9461,189600.0
2008-11-26 09:55:00,12.36,12.36,12.26,12.33,146800.0,9.938,9.938,9.8576,9.9139,146800.0
2008-11-26 10:00:00,12.33,12.42,12.31,12.4,156400.0,9.9139,9.9863,9.8978,9.9702,156400.0
2008-11-26 10:05:00,12.41,12.44,12.36,12.4,180400.0,9.9783,10.0024,9.938,9.9702,180400.0
2008-11-26 10:10:00,12.4,12.45,12.36,12.42,127600.0,9.9702,10.0104,9.938,9.9863,127600.0
2008-11-26 10:15:00,12.41,12.51,12.4,12.47,120800.0,9.9783,10.0587,9.9702,10.0265,120800.0
2008-11-26 10:20:00,12.49,12.5,12.32,12.32,206400.0,10.0426,10.0506,9.9059,9.9059,206400.0
2008-11-26 10:25:00,12.33,12.53,12.33,12.44,121200.0,9.9139,10.0747,9.9139,10.0024,121200.0
2008-11-26 10:30:00,12.45,12.47,12.44,12.45,96800.0,10.0104,10.0265,10.0024,10.0104,96800.0
2008-11-26 10:35:00,12.46,12.48,12.41,12.42,213200.0,10.0185,10.0345,9.9783,9.9863,213200.0
2008-11-26 10:40:00,12.42,12.48,12.39,12.47,148400.0,9.9863,10.0345,9.9622,10.0265,148400.0
2008-11-26 10:45:00,12.47,12.5,12.42,12.45,191200.0,10.0265,10.0506,9.9863,10.0104,191200.0
2008-11-26 10:50:00,12.45,12.58,12.45,12.54,190000.0,10.0104,10.1149,10.0104,10.0828,190000.0
2008-11-26 10:55:00,12.54,12.55,12.52,12.53,260000.0,10.0828,10.0908,10.0667,10.0747,260000.0
2008-11-26 11:00:00,12.53,12.54,12.49,12.5,182400.0,10.0747,10.0828,10.0426,10.0506,182400.0
2008-11-26 11:05:00,12.5,12.52,12.45,12.46,86800.0,10.0506,10.0667,10.0104,10.0185,86800.0
2008-11-26 11:10:00,12.46,12.58,12.46,12.56,112000.0,10.0185,10.1149,10.0185,10.0989,112000.0
2008-11-26 11:15:00,12.56,12.56,12.5,12.52,122400.0,10.0989,10.0989,10.0506,10.0667,122400.0
2008-11-26 11:20:00,12.52,12.56,12.5,12.55,126000.0,10.0667,10.0989,10.0506,10.0908,126000.0
2008-11-26 11:25:00,12.56,12.59,12.56,12.57,69600.0,10.0989,10.123,10.0989,10.1069,69600.0
2008-11-26 11:30:00,12.57,12.58,12.53,12.53,62400.0,10.1069,10.1149,10.0747,10.0747,62400.0
2008-11-26 11:35:00,12.54,12.56,12.49,12.5,263200.0,10.0828,10.0989,10.0426,10.0506,263200.0
2008-11-26 11:40:00,12.5,12.64,12.5,12.63,130400.0,10.0506,10.1632,10.0506,10.1551,130400.0
2008-11-26 11:45:00,12.63,12.75,12.61,12.74,245200.0,10.1551,10.2516,10.1391,10.2436,245200.0
2008-11-26 11:50:00,12.75,12.75,12.68,12.68,180400.0,10.2516,10.2516,10.1953,10.1953,180400.0
2008-11-26 11:55:00,12.67,12.73,12.64,12.66,136000.0,10.1873,10.2355,10.1632,10.1793,136000.0
2008-11-26 12:00:00,12.66,12.75,12.65,12.74,129200.0,10.1793,10.2516,10.1712,10.2436,129200.0
2008-11-26 12:05:00,12.74,12.75,12.72,12.74,220800.0,10.2436,10.2516,10.2275,10.2436,220800.0
2008-11-26 12:10:00,12.74,12.76,12.74,12.76,253600.0,10.2436,10.2597,10.2436,10.2597,253600.0
2008-11-26 12:15:00,12.76,12.81,12.76,12.8,121200.0,10.2597,10.2999,10.2597,10.2918,121200.0
2008-11-26 12:20:00,12.8,12.84,12.8,12.83,156800.0,10.2918,10.324,10.2918,10.316,156800.0
2008-11-26 12:25:00,12.83,12.87,12.81,12.85,146800.0,10.316,10.3481,10.2999,10.332,146800.0
2008-11-26 12:30:00,12.85,12.86,12.83,12.84,205600.0,10.332,10.3401,10.316,10.324,205600.0
2008-11-26 12:35:00,12.84,12.88,12.84,12.86,157600.0,10.324,10.3562,10.324,10.3401,157600.0
2008-11-26 12:40:00,12.87,12.9,12.84,12.88,119600.0,10.3481,10.3722,10.324,10.3562,119600.0
2008-11-26 12:45:00,12.88,12.94,12.88,12.94,327600.0,10.3562,10.4044,10.3562,10.4044,327600.0
2008-11-26 12:50:00,12.94,12.99,12.94,12.96,200800.0,10.4044,10.4446,10.4044,10.4205,200800.0
2008-11-26 12:55:00,12.96,12.99,12.96,12.99,158400.0,10.4205,10.4446,10.4205,10.4446,158400.0
2008-11-26 13:00:00,12.98,13.06,12.98,13.04,166400.0,10.4366,10.5009,10.4366,10.4848,166400.0
2008-11-26 13:05:00,13.03,13.03,13.0,13.01,66400.0,10.4768,10.4768,10.4526,10.4607,66400.0
2008-11-26 13:10:00,13.01,13.01,12.98,13.0,253200.0,10.4607,10.4607,10.4366,10.4526,253200.0
2008-11-26 13:15:00,13.01,13.01,12.99,13.0,57600.0,10.4607,10.4607,10.4446,10.4526,57600.0
2008-11-26 13:20:00,13.01,13.01,12.98,12.99,289200.0,10.4607,10.4607,10.4366,10.4446,289200.0
2008-11-26 13:25:00,12.99,13.03,12.95,13.02,95600.0,10.4446,10.4768,10.4124,10.4687,95600.0
2008-11-26 13:30:00,13.02,13.02,12.97,12.98,268400.0,10.4687,10.4687,10.4285,10.4366,268400.0
2008-11-26 13:35:00,12.98,12.98,12.96,12.98,220800.0,10.4366,10.4366,10.4205,10.4366,220800.0
2008-11-26 13:40:00,12.97,12.99,12.94,12.97,116800.0,10.4285,10.4446,10.4044,10.4285,116800.0
2008-11-26 13:45:00,12.97,13.0,12.91,12.91,114000.0,10.4285,10.4526,10.3803,10.3803,114000.0
2008-11-26 13:50:00,12.91,12.94,12.87,12.88,45600.0,10.3803,10.4044,10.3481,10.3562,45600.0
2008-11-26 13:55:00,12.87,12.91,12.87,12.91,50400.0,10.3481,10.3803,10.3481,10.3803,50400.0
2008-11-26 14:00:00,12.91,12.91,12.86,12.9,102000.0,10.3803,10.3803,10.3401,10.3722,102000.0
2008-11-26 14:05:00,12.9,12.93,12.88,12.93,114800.0,10.3722,10.3964,10.3562,10.3964,114800.0
2008-11-26 14:10:00,12.93,12.96,12.92,12.94,122000.0,10.3964,10.4205,10.3883,10.4044,122000.0
2008-11-26 14:15:00,12.94,13.03,12.93,13.0,154400.0,10.4044,10.4768,10.3964,10.4526,154400.0
2008-11-26 14:20:00,13.0,13.09,12.99,13.05,160800.0,10.4526,10.525,10.4446,10.4928,160800.0
2008-11-26 14:25:00,13.05,13.06,13.03,13.06,102400.0,10.4928,10.5009,10.4768,10.5009,102400.0
2008-11-26 14:30:00,13.06,13.18,13.06,13.15,220400.0,10.5009,10.5974,10.5009,10.5732,220400.0
2008-11-26 14:35:00,13.14,13.15,13.1,13.12,304000.0,10.5652,10.5732,10.533,10.5491,304000.0
2008-11-26 14:40:00,13.11,13.22,13.11,13.19,390400.0,10.5411,10.6295,10.5411,10.6054,390400.0
2008-11-26 14:45:00,13.19,13.19,13.12,13.15,95600.0,10.6054,10.6054,10.5491,10.5732,95600.0
2008-11-26 14:50:00,13.14,13.15,13.09,13.14,236800.0,10.5652,10.5732,10.525,10.5652,236800.0
2008-11-26 14:55:00,13.14,13.22,13.14,13.19,163200.0,10.5652,10.6295,10.5652,10.6054,163200.0
2008-11-26 15:00:00,13.19,13.23,13.17,13.19,138800.0,10.6054,10.6376,10.5893,10.6054,138800.0
2008-11-26 15:05:00,13.18,13.21,13.17,13.18,129600.0,10.5974,10.6215,10.5893,10.5974,129600.0
2008-11-26 15:10:00,13.19,13.31,13.19,13.3,333200.0,10.6054,10.7019,10.6054,10.6939,333200.0
2008-11-26 15:15:00,13.3,13.35,13.24,13.28,202800.0,10.6939,10.7341,10.6456,10.6778,202800.0
2008-11-26 15:20:00,13.28,13.33,13.24,13.31,247600.0,10.6778,10.718,10.6456,10.7019,247600.0
2008-11-26 15:25:00,13.31,13.33,13.27,13.28,123200.0,10.7019,10.718,10.6697,10.6778,123200.0
2008-11-26 15:30:00,13.29,13.36,13.26,13.36,226000.0,10.6858,10.7421,10.6617,10.7421,226000.0
2008-11-26 15:35:00,13.36,13.37,13.29,13.33,216800.0,10.7421,10.7501,10.6858,10.718,216800.0
2008-11-26 15:40:00,13.33,13.34,13.21,13.24,264000.0,10.718,10.726,10.6215,10.6456,264000.0
2008-11-26 15:45:00,13.24,13.29,13.22,13.24,362400.0,10.6456,10.6858,10.6295,10.6456,362400.0
2008-11-26 15:50:00,13.24,13.25,13.17,13.25,346000.0,10.6456,10.6537,10.5893,10.6537,346000.0
2008-11-26 15:55:00,13.25,13.28,13.24,13.28,322000.0,10.6537,10.6778,10.6456,10.6778,322000.0
2008-11-28 09:30:00,13.28,13.5,13.15,13.37,719600.0,10.6778,10.8547,10.5732,10.7501,719600.0
2008-11-28 09:35:00,13.35,13.38,13.15,13.24,244000.0,10.7341,10.7582,10.5732,10.6456,244000.0
2008-11-28 09:40:00,13.24,13.24,13.15,13.21,173600.0,10.6456,10.6456,10.5732,10.6215,173600.0
2008-11-28 09:45:00,13.19,13.25,13.11,13.12,242800.0,10.6054,10.6537,10.5411,10.5491,242800.0
2008-11-28 09:50:00,13.11,13.2,12.91,12.93,304800.0,10.5411,10.6135,10.3803,10.3964,304800.0
2008-11-28 09:55:00,12.94,13.07,12.92,13.06,328400.0,10.4044,10.5089,10.3883,10.5009,328400.0
2008-11-28 10:00:00,13.06,13.08,13.01,13.02,230800.0,10.5009,10.517,10.4607,10.4687,230800.0
2008-11-28 10:05:00,13.03,13.07,13.03,13.04,67200.0,10.4768,10.5089,10.4768,10.4848,67200.0
2008-11-28 10:10:00,13.05,13.06,13.02,13.05,33200.0,10.4928,10.5009,10.4687,10.4928,33200.0
2008-11-28 10:15:00,13.05,13.1,13.05,13.1,30800.0,10.4928,10.533,10.4928,10.533,30800.0
2008-11-28 10:20:00,13.11,13.21,13.11,13.2,50400.0,10.5411,10.6215,10.5411,10.6135,50400.0
2008-11-28 10:25:00,13.19,13.2,13.15,13.18,61200.0,10.6054,10.6135,10.5732,10.5974,61200.0
2008-11-28 10:30:00,13.17,13.18,13.11,13.15,67600.0,10.5893,10.5974,10.5411,10.5732,67600.0
2008-11-28 10:35:00,13.14,13.2,13.13,13.18,82000.0,10.5652,10.6135,10.5572,10.5974,82000.0
2008-11-28 10:40:00,13.18,13.2,13.17,13.18,92400.0,10.5974,10.6135,10.5893,10.5974,92400.0
2008-11-28 10:45:00,13.17,13.19,13.16,13.16,75200.0,10.5893,10.6054,10.5813,10.5813,75200.0
2008-11-28 10:50:00,13.16,13.16,13.13,13.15,269600.0,10.5813,10.5813,10.5572,10.5732,269600.0
2008-11-28 10:55:00,13.15,13.16,13.15,13.15,55600.0,10.5732,10.5813,10.5732,10.5732,55600.0
2008-11-28 11:00:00,13.15,13.16,13.13,13.15,62400.0,10.5732,10.5813,10.5572,10.5732,62400.0
2008-11-28 11:05:00,13.15,13.15,13.13,13.14,71600.0,10.5732,10.5732,10.5572,10.5652,71600.0
2008-11-28 11:10:00,13.14,13.15,13.13,13.13,43600.0,10.5652,10.5732,10.5572,10.5572,43600.0
2008-11-28 11:15:00,13.13,13.15,13.13,13.14,72400.0,10.5572,10.5732,10.5572,10.5652,72400.0
2008-11-28 11:20:00,13.13,13.15,13.12,13.15,99200.0,10.5572,10.5732,10.5491,10.5732,99200.0
2008-11-28 11:25:00,13.15,13.19,13.15,13.19,80400.0,10.5732,10.6054,10.5732,10.6054,80400.0
2008-11-28 11:30:00,13.19,13.19,13.17,13.18,88400.0,10.6054,10.6054,10.5893,10.5974,88400.0
2008-11-28 11:35:00,13.18,13.19,13.15,13.18,53600.0,10.5974,10.6054,10.5732,10.5974,53600.0
2008-11-28 11:40:00,13.18,13.19,13.15,13.19,195200.0,10.5974,10.6054,10.5732,10.6054,195200.0
2008-11-28 11:45:00,13.19,13.19,13.17,13.18,37200.0,10.6054,10.6054,10.5893,10.5974,37200.0
2008-11-28 11:50:00,13.18,13.21,13.17,13.21,59600.0,10.5974,10.6215,10.5893,10.6215,59600.0
2008-11-28 11:55:00,13.22,13.25,13.2,13.25,199200.0,10.6295,10.6537,10.6135,10.6537,199200.0
2008-11-28 12:00:00,13.25,13.25,13.22,13.24,202800.0,10.6537,10.6537,10.6295,10.6456,202800.0
2008-11-28 12:05:00,13.24,13.28,13.24,13.28,104000.0,10.6456,10.6778,10.6456,10.6778,104000.0
2008-11-28 12:10:00,13.28,13.33,13.27,13.33,114400.0,10.6778,10.718,10.6697,10.718,114400.0
2008-11-28 12:15:00,13.33,13.34,13.29,13.3,87600.0,10.718,10.726,10.6858,10.6939,87600.0
2008-11-28 12:20:00,13.3,13.32,13.29,13.31,156000.0,10.6939,10.7099,10.6858,10.7019,156000.0
2008-11-28 12:25:00,13.32,13.33,13.28,13.3,130800.0,10.7099,10.718,10.6778,10.6939,130800.0
2008-11-28 12:30:00,13.3,13.31,13.26,13.26,173200.0,10.6939,10.7019,10.6617,10.6617,173200.0
2008-11-28 12:35:00,13.26,13.29,13.25,13.27,120800.0,10.6617,10.6858,10.6537,10.6697,120800.0
2008-11-28 12:40:00,13.28,13.31,13.26,13.31,239200.0,10.6778,10.7019,10.6617,10.7019,239200.0
2008-11-28 12:45:00,13.31,13.31,13.23,13.24,236000.0,10.7019,10.7019,10.6376,10.6456,236000.0
2008-11-28 12:50:00,13.25,13.26,13.22,13.22,257200.0,10.6537,10.6617,10.6295,10.6295,257200.0
2008-11-28 12:55:00,13.22,13.31,13.21,13.3,488800.0,10.6295,10.7019,10.6215,10.6939,488800.0
2008-11-28 13:00:00,13.3,13.31,13.3,13.31,809200.0,10.6939,10.7019,10.6939,10.7019,809200.0
2008-11-28 13:05:00,13.27,13.27,13.27,13.27,2000.0,10.6697,10.6697,10.6697,10.6697,2000.0
2008-11-28 13:10:00,13.27,13.27,13.27,13.27,0.0,10.6697,10.6697,10.6697,10.6697,0.0
2008-11-28 13:15:00,13.27,13.27,13.27,13.27,0.0,10.6697,10.6697,10.6697,10.6697,0.0
2008-11-28 13:20:00,13.27,13.27,13.27,13.27,0.0,10.6697,10.6697,10.6697,10.6697,0.0
2008-11-28 13:25:00,13.31,13.31,13.31,13.31,19200.0,10.7019,10.7019,10.7019,10.7019,19200.0
2008-11-28 13:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:35:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:45:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 13:55:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:05:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:10:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:15:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:20:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:25:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:35:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:45:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:55:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:05:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:10:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:15:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:20:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:25:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:35:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:40:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:45:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:50:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:55:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-12-01 09:30:00,13.07,13.07,12.9,12.97,362400.0,10.5089,10.5089,10.3722,10.4285,362400.0
2008-12-01 09:35:00,12.98,13.0,12.87,12.97,99200.0,10.4366,10.4526,10.3481,10.4285,99200.0
2008-12-01 09:40:00,12.95,12.96,12.78,12.78,195600.0,10.4124,10.4205,10.2757,10.2757,195600.0
2008-12-01 09:45:00,12.78,12.84,12.75,12.78,177600.0,10.2757,10.324,10.2516,10.2757,177600.0
2008-12-01 09:50:00,12.78,12.8,12.6,12.6,455600.0,10.2757,10.2918,10.131,10.131,455600.0
2008-12-01 09:55:00,12.6,12.64,12.56,12.57,172000.0,10.131,10.1632,10.0989,10.1069,172000.0
2008-12-01 10:00:00,12.58,12.66,12.58,12.61,191200.0,10.1149,10.1793,10.1149,10.1391,191200.0
2008-12-01 10:05:00,12.6,12.61,12.5,12.55,201200.0,10.131,10.1391,10.0506,10.0908,201200.0
2008-12-01 10:10:00,12.56,12.58,12.52,12.52,203600.0,10.0989,10.1149,10.0667,10.0667,203600.0
2008-12-01 10:15:00,12.53,12.53,12.45,12.46,186000.0,10.0747,10.0747,10.0104,10.0185,186000.0
2008-12-01 10:20:00,12.46,12.51,12.46,12.48,88800.0,10.0185,10.0587,10.0185,10.0345,88800.0
2008-12-01 10:25:00,12.48,12.51,12.46,12.48,143200.0,10.0345,10.0587,10.0185,10.0345,143200.0
2008-12-01 10:30:00,12.47,12.51,12.46,12.5,77600.0,10.0265,10.0587,10.0185,10.0506,77600.0
2008-12-01 10:35:00,12.5,12.51,12.47,12.48,62400.0,10.0506,10.0587,10.0265,10.0345,62400.0
2008-12-01 10:40:00,12.49,12.51,12.47,12.5,96800.0,10.0426,10.0587,10.0265,10.0506,96800.0
2008-12-01 10:45:00,12.51,12.52,12.44,12.44,208400.0,10.0587,10.0667,10.0024,10.0024,208400.0
2008-12-01 10:50:00,12.43,12.49,12.4,12.48,81200.0,9.9943,10.0426,9.9702,10.0345,81200.0
2008-12-01 10:55:00,12.49,12.49,12.4,12.4,79200.0,10.0426,10.0426,9.9702,9.9702,79200.0
2008-12-01 11:00:00,12.4,12.4,12.36,12.4,73200.0,9.9702,9.9702,9.938,9.9702,73200.0
2008-12-01 11:05:00,12.4,12.45,12.38,12.44,63200.0,9.9702,10.0104,9.9541,10.0024,63200.0
2008-12-01 11:10:00,12.44,12.51,12.42,12.49,107200.0,10.0024,10.0587,9.9863,10.0426,107200.0
2008-12-01 11:15:00,12.49,12.5,12.46,12.49,61200.0,10.0426,10.0506,10.0185,10.0426,61200.0
2008-12-01 11:20:00,12.5,12.5,12.47,12.47,134400.0,10.0506,10.0506,10.0265,10.0265,134400.0
2008-12-01 11:25:00,12.47,12.49,12.42,12.42,40800.0,10.0265,10.0426,9.9863,9.9863,40800.0
2008-12-01 11:30:00,12.42,12.51,12.41,12.48,116800.0,9.9863,10.0587,9.9783,10.0345,116800.0
2008-12-01 11:35:00,12.49,12.5,12.47,12.49,102000.0,10.0426,10.0506,10.0265,10.0426,102000.0
2008-12-01 11:40:00,12.49,12.5,12.47,12.49,184800.0,10.0426,10.0506,10.0265,10.0426,184800.0
2008-12-01 11:45:00,12.49,12.53,12.47,12.53,365600.0,10.0426,10.0747,10.0265,10.0747,365600.0
2008-12-01 11:50:00,12.52,12.53,12.47,12.49,104400.0,10.0667,10.0747,10.0265,10.0426,104400.0
2008-12-01 11:55:00,12.5,12.51,12.48,12.49,80800.0,10.0506,10.0587,10.0345,10.0426,80800.0
2008-12-01 12:00:00,12.49,12.5,12.45,12.49,96400.0,10.0426,10.0506,10.0104,10.0426,96400.0
2008-12-01 12:05:00,12.49,12.52,12.47,12.49,96800.0,10.0426,10.0667,10.0265,10.0426,96800.0
2008-12-01 12:10:00,12.49,12.51,12.48,12.5,110800.0,10.0426,10.0587,10.0345,10.0506,110800.0
2008-12-01 12:15:00,12.49,12.5,12.48,12.49,246000.0,10.0426,10.0506,10.0345,10.0426,246000.0
2008-12-01 12:20:00,12.49,12.5,12.48,12.49,84800.0,10.0426,10.0506,10.0345,10.0426,84800.0
2008-12-01 12:25:00,12.49,12.49,12.45,12.45,154000.0,10.0426,10.0426,10.0104,10.0104,154000.0
2008-12-01 12:30:00,12.45,12.48,12.45,12.46,130800.0,10.0104,10.0345,10.0104,10.0185,130800.0
2008-12-01 12:35:00,12.46,12.47,12.4,12.42,141200.0,10.0185,10.0265,9.9702,9.9863,141200.0
2008-12-01 12:40:00,12.42,12.43,12.38,12.38,119200.0,9.9863,9.9943,9.9541,9.9541,119200.0
2008-12-01 12:45:00,12.38,12.4,12.35,12.36,114000.0,9.9541,9.9702,9.93,9.938,114000.0
2008-12-01 12:50:00,12.36,12.37,12.31,12.33,105200.0,9.938,9.9461,9.8978,9.9139,105200.0
2008-12-01 12:55:00,12.35,12.37,12.33,12.36,69600.0,9.93,9.9461,9.9139,9.938,69600.0
2008-12-01 13:00:00,12.36,12.41,12.35,12.41,75600.0,9.938,9.9783,9.93,9.9783,75600.0
2008-12-01 13:05:00,12.41,12.43,12.4,12.4,102000.0,9.9783,9.9943,9.9702,9.9702,102000.0
2008-12-01 13:10:00,12.4,12.46,12.4,12.45,34400.0,9.9702,10.0185,9.9702,10.0104,34400.0
2008-12-01 13:15:00,12.46,12.46,12.42,12.44,96000.0,10.0185,10.0185,9.9863,10.0024,96000.0
2008-12-01 13:20:00,12.45,12.45,12.35,12.39,107200.0,10.0104,10.0104,9.93,9.9622,107200.0
2008-12-01 13:25:00,12.38,12.39,12.36,12.38,62800.0,9.9541,9.9622,9.938,9.9541,62800.0
2008-12-01 13:30:00,12.38,12.49,12.37,12.49,105200.0,9.9541,10.0426,9.9461,10.0426,105200.0
2008-12-01 13:35:00,12.49,12.49,12.45,12.45,103200.0,10.0426,10.0426,10.0104,10.0104,103200.0
2008-12-01 13:40:00,12.45,12.47,12.38,12.38,125200.0,10.0104,10.0265,9.9541,9.9541,125200.0
2008-12-01 13:45:00,12.39,12.43,12.31,12.32,165200.0,9.9622,9.9943,9.8978,9.9059,165200.0
2008-12-01 13:50:00,12.32,12.35,12.31,12.33,94800.0,9.9059,9.93,9.8978,9.9139,94800.0
2008-12-01 13:55:00,12.33,12.34,12.26,12.34,215600.0,9.9139,9.922,9.8576,9.922,215600.0
2008-12-01 14:00:00,12.34,12.36,12.28,12.29,142800.0,9.922,9.938,9.8737,9.8818,142800.0
2008-12-01 14:05:00,12.29,12.34,12.26,12.33,109200.0,9.8818,9.922,9.8576,9.9139,109200.0
2008-12-01 14:10:00,12.32,12.32,12.28,12.3,94000.0,9.9059,9.9059,9.8737,9.8898,94000.0
2008-12-01 14:15:00,12.29,12.29,12.21,12.25,147200.0,9.8818,9.8818,9.8174,9.8496,147200.0
2008-12-01 14:20:00,12.26,12.35,12.25,12.33,67200.0,9.8576,9.93,9.8496,9.9139,67200.0
2008-12-01 14:25:00,12.33,12.36,12.31,12.34,62400.0,9.9139,9.938,9.8978,9.922,62400.0
2008-12-01 14:30:00,12.35,12.42,12.32,12.42,259200.0,9.93,9.9863,9.9059,9.9863,259200.0
2008-12-01 14:35:00,12.42,12.42,12.31,12.35,106400.0,9.9863,9.9863,9.8978,9.93,106400.0
2008-12-01 14:40:00,12.34,12.39,12.33,12.37,78400.0,9.922,9.9622,9.9139,9.9461,78400.0
2008-12-01 14:45:00,12.37,12.43,12.37,12.39,85200.0,9.9461,9.9943,9.9461,9.9622,85200.0
2008-12-01 14:50:00,12.4,12.46,12.38,12.42,95200.0,9.9702,10.0185,9.9541,9.9863,95200.0
2008-12-01 14:55:00,12.41,12.41,12.3,12.31,125200.0,9.9783,9.9783,9.8898,9.8978,125200.0
2008-12-01 15:00:00,12.3,12.35,12.26,12.28,140000.0,9.8898,9.93,9.8576,9.8737,140000.0
2008-12-01 15:05:00,12.28,12.35,12.27,12.29,162400.0,9.8737,9.93,9.8657,9.8818,162400.0
2008-12-01 15:10:00,12.29,12.38,12.28,12.36,163200.0,9.8818,9.9541,9.8737,9.938,163200.0
2008-12-01 15:15:00,12.35,12.35,12.25,12.27,145200.0,9.93,9.93,9.8496,9.8657,145200.0
2008-12-01 15:20:00,12.25,12.26,12.18,12.18,163600.0,9.8496,9.8576,9.7933,9.7933,163600.0
2008-12-01 15:25:00,12.18,12.2,12.15,12.2,341600.0,9.7933,9.8094,9.7692,9.8094,341600.0
2008-12-01 15:30:00,12.19,12.2,12.15,12.17,235600.0,9.8014,9.8094,9.7692,9.7853,235600.0
2008-12-01 15:35:00,12.17,12.18,12.13,12.13,178000.0,9.7853,9.7933,9.7531,9.7531,178000.0
2008-12-01 15:40:00,12.13,12.16,12.03,12.03,427600.0,9.7531,9.7772,9.6727,9.6727,427600.0
2008-12-01 15:45:00,12.03,12.13,12.01,12.11,498800.0,9.6727,9.7531,9.6566,9.737,498800.0
2008-12-01 15:50:00,12.11,12.12,12.01,12.02,445200.0,9.737,9.7451,9.6566,9.6647,445200.0
2008-12-01 15:55:00,12.03,12.05,11.97,12.0,798400.0,9.6727,9.6888,9.6245,9.6486,798400.0
2008-12-02 09:30:00,12.17,12.44,12.1,12.32,436400.0,9.7853,10.0024,9.729,9.9059,436400.0
2008-12-02 09:35:00,12.32,12.38,12.26,12.37,141600.0,9.9059,9.9541,9.8576,9.9461,141600.0
2008-12-02 09:40:00,12.37,12.37,12.28,12.32,140000.0,9.9461,9.9461,9.8737,9.9059,140000.0
2008-12-02 09:45:00,12.32,12.32,12.26,12.3,189600.0,9.9059,9.9059,9.8576,9.8898,189600.0
2008-12-02 09:50:00,12.31,12.38,12.28,12.35,181600.0,9.8978,9.9541,9.8737,9.93,181600.0
2008-12-02 09:55:00,12.35,12.37,12.28,12.35,139600.0,9.93,9.9461,9.8737,9.93,139600.0
2008-12-02 10:00:00,12.35,12.49,12.35,12.48,237600.0,9.93,10.0426,9.93,10.0345,237600.0
2008-12-02 10:05:00,12.48,12.48,12.42,12.46,245200.0,10.0345,10.0345,9.9863,10.0185,245200.0
2008-12-02 10:10:00,12.46,12.5,12.43,12.43,291600.0,10.0185,10.0506,9.9943,9.9943,291600.0
2008-12-02 10:15:00,12.43,12.44,12.37,12.41,136400.0,9.9943,10.0024,9.9461,9.9783,136400.0
2008-12-02 10:20:00,12.41,12.44,12.37,12.44,184400.0,9.9783,10.0024,9.9461,10.0024,184400.0
2008-12-02 10:25:00,12.44,12.44,12.36,12.36,95600.0,10.0024,10.0024,9.938,9.938,95600.0
2008-12-02 10:30:00,12.37,12.43,12.37,12.4,75200.0,9.9461,9.9943,9.9461,9.9702,75200.0
2008-12-02 10:35:00,12.4,12.45,12.37,12.45,79600.0,9.9702,10.0104,9.9461,10.0104,79600.0
2008-12-02 10:40:00,12.45,12.48,12.4,12.4,130400.0,10.0104,10.0345,9.9702,9.9702,130400.0
2008-12-02 10:45:00,12.4,12.43,12.37,12.38,83200.0,9.9702,9.9943,9.9461,9.9541,83200.0
2008-12-02 10:50:00,12.38,12.38,12.31,12.31,190400.0,9.9541,9.9541,9.8978,9.8978,190400.0
2008-12-02 10:55:00,12.32,12.38,12.3,12.36,126800.0,9.9059,9.9541,9.8898,9.938,126800.0
2008-12-02 11:00:00,12.37,12.41,12.33,12.33,124000.0,9.9461,9.9783,9.9139,9.9139,124000.0
2008-12-02 11:05:00,12.34,12.34,12.29,12.3,162800.0,9.922,9.922,9.8818,9.8898,162800.0
2008-12-02 11:10:00,12.31,12.36,12.29,12.29,114000.0,9.8978,9.938,9.8818,9.8818,114000.0
2008-12-02 11:15:00,12.29,12.37,12.29,12.36,106400.0,9.8818,9.9461,9.8818,9.938,106400.0
2008-12-02 11:20:00,12.37,12.43,12.37,12.4,118800.0,9.9461,9.9943,9.9461,9.9702,118800.0
2008-12-02 11:25:00,12.4,12.47,12.39,12.44,92400.0,9.9702,10.0265,9.9622,10.0024,92400.0
2008-12-02 11:30:00,12.45,12.47,12.38,12.38,122400.0,10.0104,10.0265,9.9541,9.9541,122400.0
2008-12-02 11:35:00,12.38,12.41,12.35,12.41,186000.0,9.9541,9.9783,9.93,9.9783,186000.0
2008-12-02 11:40:00,12.4,12.49,12.39,12.47,173600.0,9.9702,10.0426,9.9622,10.0265,173600.0
2008-12-02 11:45:00,12.47,12.49,12.44,12.48,106800.0,10.0265,10.0426,10.0024,10.0345,106800.0
2008-12-02 11:50:00,12.48,12.52,12.48,12.49,97200.0,10.0345,10.0667,10.0345,10.0426,97200.0
2008-12-02 11:55:00,12.49,12.52,12.48,12.51,106800.0,10.0426,10.0667,10.0345,10.0587,106800.0
2008-12-02 12:00:00,12.51,12.56,12.51,12.52,275600.0,10.0587,10.0989,10.0587,10.0667,275600.0
2008-12-02 12:05:00,12.52,12.54,12.52,12.53,296400.0,10.0667,10.0828,10.0667,10.0747,296400.0
2008-12-02 12:10:00,12.53,12.55,12.52,12.54,115600.0,10.0747,10.0908,10.0667,10.0828,115600.0
2008-12-02 12:15:00,12.54,12.56,12.54,12.55,57600.0,10.0828,10.0989,10.0828,10.0908,57600.0
2008-12-02 12:20:00,12.55,12.58,12.53,12.53,328000.0,10.0908,10.1149,10.0747,10.0747,328000.0
2008-12-02 12:25:00,12.53,12.54,12.49,12.49,259200.0,10.0747,10.0828,10.0426,10.0426,259200.0
2008-12-02 12:30:00,12.49,12.51,12.42,12.43,90000.0,10.0426,10.0587,9.9863,9.9943,90000.0
2008-12-02 12:35:00,12.43,12.45,12.43,12.44,57600.0,9.9943,10.0104,9.9943,10.0024,57600.0
2008-12-02 12:40:00,12.45,12.45,12.43,12.45,72000.0,10.0104,10.0104,9.9943,10.0104,72000.0
2008-12-02 12:45:00,12.44,12.46,12.44,12.45,44800.0,10.0024,10.0185,10.0024,10.0104,44800.0
2008-12-02 12:50:00,12.45,12.45,12.43,12.44,179600.0,10.0104,10.0104,9.9943,10.0024,179600.0
2008-12-02 12:55:00,12.45,12.5,12.44,12.5,134800.0,10.0104,10.0506,10.0024,10.0506,134800.0
2008-12-02 13:00:00,12.49,12.51,12.46,12.47,47600.0,10.0426,10.0587,10.0185,10.0265,47600.0
2008-12-02 13:05:00,12.47,12.5,12.43,12.5,83200.0,10.0265,10.0506,9.9943,10.0506,83200.0
2008-12-02 13:10:00,12.5,12.51,12.49,12.49,124800.0,10.0506,10.0587,10.0426,10.0426,124800.0
2008-12-02 13:15:00,12.49,12.5,12.49,12.49,92000.0,10.0426,10.0506,10.0426,10.0426,92000.0
2008-12-02 13:20:00,12.49,12.5,12.49,12.5,116400.0,10.0426,10.0506,10.0426,10.0506,116400.0
2008-12-02 13:25:00,12.49,12.52,12.48,12.49,281600.0,10.0426,10.0667,10.0345,10.0426,281600.0
2008-12-02 13:30:00,12.49,12.49,12.39,12.42,221600.0,10.0426,10.0426,9.9622,9.9863,221600.0
2008-12-02 13:35:00,12.41,12.43,12.36,12.38,254800.0,9.9783,9.9943,9.938,9.9541,254800.0
2008-12-02 13:40:00,12.38,12.38,12.36,12.36,107200.0,9.9541,9.9541,9.938,9.938,107200.0
2008-12-02 13:45:00,12.36,12.37,12.33,12.33,64000.0,9.938,9.9461,9.9139,9.9139,64000.0
2008-12-02 13:50:00,12.33,12.34,12.3,12.31,92000.0,9.9139,9.922,9.8898,9.8978,92000.0
2008-12-02 13:55:00,12.31,12.34,12.3,12.33,100800.0,9.8978,9.922,9.8898,9.9139,100800.0
2008-12-02 14:00:00,12.33,12.35,12.28,12.28,123200.0,9.9139,9.93,9.8737,9.8737,123200.0
2008-12-02 14:05:00,12.28,12.28,12.21,12.21,287600.0,9.8737,9.8737,9.8174,9.8174,287600.0
2008-12-02 14:10:00,12.22,12.26,12.22,12.26,90400.0,9.8255,9.8576,9.8255,9.8576,90400.0
2008-12-02 14:15:00,12.26,12.29,12.23,12.24,84400.0,9.8576,9.8818,9.8335,9.8416,84400.0
2008-12-02 14:20:00,12.24,12.24,12.18,12.22,70800.0,9.8416,9.8416,9.7933,9.8255,70800.0
2008-12-02 14:25:00,12.22,12.24,12.17,12.24,178400.0,9.8255,9.8416,9.7853,9.8416,178400.0
2008-12-02 14:30:00,12.23,12.26,12.19,12.24,129600.0,9.8335,9.8576,9.8014,9.8416,129600.0
2008-12-02 14:35:00,12.24,12.28,12.21,12.27,105200.0,9.8416,9.8737,9.8174,9.8657,105200.0
2008-12-02 14:40:00,12.28,12.31,12.24,12.27,72800.0,9.8737,9.8978,9.8416,9.8657,72800.0
2008-12-02 14:45:00,12.28,12.31,12.25,12.3,80800.0,9.8737,9.8978,9.8496,9.8898,80800.0
2008-12-02 14:50:00,12.29,12.37,12.26,12.36,196800.0,9.8818,9.9461,9.8576,9.938,196800.0
2008-12-02 14:55:00,12.35,12.42,12.35,12.39,138000.0,9.93,9.9863,9.93,9.9622,138000.0
2008-12-02 15:00:00,12.38,12.39,12.34,12.35,85200.0,9.9541,9.9622,9.922,9.93,85200.0
2008-12-02 15:05:00,12.35,12.36,12.29,12.31,275600.0,9.93,9.938,9.8818,9.8978,275600.0
2008-12-02 15:10:00,12.31,12.35,12.29,12.34,133600.0,9.8978,9.93,9.8818,9.922,133600.0
2008-12-02 15:15:00,12.34,12.44,12.34,12.43,210400.0,9.922,10.0024,9.922,9.9943,210400.0
2008-12-02 15:20:00,12.43,12.49,12.39,12.47,189200.0,9.9943,10.0426,9.9622,10.0265,189200.0
2008-12-02 15:25:00,12.47,12.52,12.44,12.48,262800.0,10.0265,10.0667,10.0024,10.0345,262800.0
2008-12-02 15:30:00,12.49,12.56,12.47,12.54,396800.0,10.0426,10.0989,10.0265,10.0828,396800.0
2008-12-02 15:35:00,12.54,12.57,12.47,12.48,347200.0,10.0828,10.1069,10.0265,10.0345,347200.0
2008-12-02 15:40:00,12.48,12.56,12.47,12.53,764400.0,10.0345,10.0989,10.0265,10.0747,764400.0
2008-12-02 15:45:00,12.53,12.55,12.39,12.43,854000.0,10.0747,10.0908,9.9622,9.9943,854000.0
2008-12-02 15:50:00,12.43,12.55,12.4,12.54,743200.0,9.9943,10.0908,9.9702,10.0828,743200.0
2008-12-02 15:55:00,12.54,12.62,12.53,12.56,1091200.0,10.0828,10.1471,10.0747,10.0989,1091200.0
2008-12-03 09:30:00,12.23,12.44,11.95,12.4,177600.0,9.8335,10.0024,9.6084,9.9702,177600.0
2008-12-03 09:35:00,12.4,12.63,12.39,12.51,288800.0,9.9702,10.1551,9.9622,10.0587,288800.0
2008-12-03 09:40:00,12.51,12.55,12.45,12.47,168400.0,10.0587,10.0908,10.0104,10.0265,168400.0
2008-12-03 09:45:00,12.46,12.54,12.4,12.44,138000.0,10.0185,10.0828,9.9702,10.0024,138000.0
2008-12-03 09:50:00,12.44,12.49,12.43,12.44,102400.0,10.0024,10.0426,9.9943,10.0024,102400.0
2008-12-03 09:55:00,12.44,12.48,12.41,12.43,442400.0,10.0024,10.0345,9.9783,9.9943,442400.0
2008-12-03 10:00:00,12.42,12.51,12.32,12.46,253200.0,9.9863,10.0587,9.9059,10.0185,253200.0
2008-12-03 10:05:00,12.47,12.55,12.45,12.49,257600.0,10.0265,10.0908,10.0104,10.0426,257600.0
2008-12-03 10:10:00,12.5,12.58,12.48,12.56,108000.0,10.0506,10.1149,10.0345,10.0989,108000.0
2008-12-03 10:15:00,12.58,12.61,12.56,12.56,61600.0,10.1149,10.1391,10.0989,10.0989,61600.0
2008-12-03 10:20:00,12.56,12.6,12.56,12.6,87200.0,10.0989,10.131,10.0989,10.131,87200.0
2008-12-03 10:25:00,12.6,12.71,12.6,12.68,86400.0,10.131,10.2195,10.131,10.1953,86400.0
2008-12-03 10:30:00,12.68,12.75,12.66,12.73,195200.0,10.1953,10.2516,10.1793,10.2355,195200.0
2008-12-03 10:35:00,12.74,12.75,12.72,12.74,116800.0,10.2436,10.2516,10.2275,10.2436,116800.0
2008-12-03 10:40:00,12.75,12.77,12.71,12.76,410000.0,10.2516,10.2677,10.2195,10.2597,410000.0
2008-12-03 10:45:00,12.77,12.84,12.72,12.81,188000.0,10.2677,10.324,10.2275,10.2999,188000.0
2008-12-03 10:50:00,12.81,12.85,12.79,12.82,318800.0,10.2999,10.332,10.2838,10.3079,318800.0
2008-12-03 10:55:00,12.82,12.89,12.82,12.88,477600.0,10.3079,10.3642,10.3079,10.3562,477600.0
2008-12-03 11:00:00,12.88,12.94,12.85,12.89,574400.0,10.3562,10.4044,10.332,10.3642,574400.0
2008-12-03 11:05:00,12.9,12.93,12.9,12.92,172800.0,10.3722,10.3964,10.3722,10.3883,172800.0
2008-12-03 11:10:00,12.93,12.97,12.92,12.93,266000.0,10.3964,10.4285,10.3883,10.3964,266000.0
2008-12-03 11:15:00,12.93,12.95,12.87,12.87,205200.0,10.3964,10.4124,10.3481,10.3481,205200.0
2008-12-03 11:20:00,12.88,12.89,12.77,12.79,306400.0,10.3562,10.3642,10.2677,10.2838,306400.0
2008-12-03 11:25:00,12.79,12.83,12.76,12.78,197200.0,10.2838,10.316,10.2597,10.2757,197200.0
2008-12-03 11:30:00,12.78,12.84,12.77,12.78,129600.0,10.2757,10.324,10.2677,10.2757,129600.0
2008-12-03 11:35:00,12.78,12.81,12.74,12.78,220400.0,10.2757,10.2999,10.2436,10.2757,220400.0
2008-12-03 11:40:00,12.78,12.87,12.78,12.8,153200.0,10.2757,10.3481,10.2757,10.2918,153200.0
2008-12-03 11:45:00,12.8,12.8,12.63,12.68,452800.0,10.2918,10.2918,10.1551,10.1953,452800.0
2008-12-03 11:50:00,12.68,12.74,12.64,12.74,186800.0,10.1953,10.2436,10.1632,10.2436,186800.0
2008-12-03 11:55:00,12.74,12.74,12.66,12.67,272400.0,10.2436,10.2436,10.1793,10.1873,272400.0
2008-12-03 12:00:00,12.67,12.68,12.59,12.59,368800.0,10.1873,10.1953,10.123,10.123,368800.0
2008-12-03 12:05:00,12.6,12.65,12.54,12.55,169600.0,10.131,10.1712,10.0828,10.0908,169600.0
2008-12-03 12:10:00,12.55,12.62,12.54,12.6,246000.0,10.0908,10.1471,10.0828,10.131,246000.0
2008-12-03 12:15:00,12.6,12.65,12.6,12.61,185600.0,10.131,10.1712,10.131,10.1391,185600.0
2008-12-03 12:20:00,12.61,12.69,12.61,12.67,187600.0,10.1391,10.2034,10.1391,10.1873,187600.0
2008-12-03 12:25:00,12.67,12.72,12.66,12.71,150000.0,10.1873,10.2275,10.1793,10.2195,150000.0
2008-12-03 12:30:00,12.71,12.74,12.69,12.7,78800.0,10.2195,10.2436,10.2034,10.2114,78800.0
2008-12-03 12:35:00,12.69,12.74,12.69,12.72,62800.0,10.2034,10.2436,10.2034,10.2275,62800.0
2008-12-03 12:40:00,12.72,12.72,12.65,12.65,39200.0,10.2275,10.2275,10.1712,10.1712,39200.0
2008-12-03 12:45:00,12.65,12.73,12.65,12.7,71200.0,10.1712,10.2355,10.1712,10.2114,71200.0
2008-12-03 12:50:00,12.7,12.77,12.66,12.77,62400.0,10.2114,10.2677,10.1793,10.2677,62400.0
2008-12-03 12:55:00,12.77,12.79,12.68,12.69,58000.0,10.2677,10.2838,10.1953,10.2034,58000.0
2008-12-03 13:00:00,12.69,12.73,12.69,12.73,52800.0,10.2034,10.2355,10.2034,10.2355,52800.0
2008-12-03 13:05:00,12.74,12.74,12.69,12.72,58400.0,10.2436,10.2436,10.2034,10.2275,58400.0
2008-12-03 13:10:00,12.72,12.73,12.66,12.72,72400.0,10.2275,10.2355,10.1793,10.2275,72400.0
2008-12-03 13:15:00,12.72,12.75,12.7,12.72,40400.0,10.2275,10.2516,10.2114,10.2275,40400.0
2008-12-03 13:20:00,12.74,12.77,12.62,12.62,63200.0,10.2436,10.2677,10.1471,10.1471,63200.0
2008-12-03 13:25:00,12.62,12.63,12.6,12.62,120000.0,10.1471,10.1551,10.131,10.1471,120000.0
2008-12-03 13:30:00,12.62,12.62,12.6,12.6,85600.0,10.1471,10.1471,10.131,10.131,85600.0
2008-12-03 13:35:00,12.6,12.63,12.59,12.59,102400.0,10.131,10.1551,10.123,10.123,102400.0
2008-12-03 13:40:00,12.6,12.6,12.51,12.53,163600.0,10.131,10.131,10.0587,10.0747,163600.0
2008-12-03 13:45:00,12.52,12.55,12.49,12.53,170000.0,10.0667,10.0908,10.0426,10.0747,170000.0
2008-12-03 13:50:00,12.52,12.53,12.48,12.5,184800.0,10.0667,10.0747,10.0345,10.0506,184800.0
2008-12-03 13:55:00,12.5,12.55,12.49,12.54,123200.0,10.0506,10.0908,10.0426,10.0828,123200.0
2008-12-03 14:00:00,12.54,12.59,12.51,12.52,200400.0,10.0828,10.123,10.0587,10.0667,200400.0
2008-12-03 14:05:00,12.52,12.54,12.46,12.53,488800.0,10.0667,10.0828,10.0185,10.0747,488800.0
2008-12-03 14:10:00,12.53,12.57,12.49,12.5,136400.0,10.0747,10.1069,10.0426,10.0506,136400.0
2008-12-03 14:15:00,12.5,12.58,12.48,12.54,154000.0,10.0506,10.1149,10.0345,10.0828,154000.0
2008-12-03 14:20:00,12.55,12.6,12.55,12.59,152800.0,10.0908,10.131,10.0908,10.123,152800.0
2008-12-03 14:25:00,12.58,12.72,12.58,12.67,122400.0,10.1149,10.2275,10.1149,10.1873,122400.0
2008-12-03 14:30:00,12.67,12.81,12.67,12.79,328000.0,10.1873,10.2999,10.1873,10.2838,328000.0
2008-12-03 14:35:00,12.8,12.81,12.73,12.74,154800.0,10.2918,10.2999,10.2355,10.2436,154800.0
2008-12-03 14:40:00,12.72,12.78,12.69,12.75,187200.0,10.2275,10.2757,10.2034,10.2516,187200.0
2008-12-03 14:45:00,12.75,12.86,12.75,12.77,128400.0,10.2516,10.3401,10.2516,10.2677,128400.0
2008-12-03 14:50:00,12.77,12.87,12.77,12.78,144800.0,10.2677,10.3481,10.2677,10.2757,144800.0
2008-12-03 14:55:00,12.78,12.82,12.71,12.72,144400.0,10.2757,10.3079,10.2195,10.2275,144400.0
2008-12-03 15:00:00,12.72,12.73,12.61,12.68,195600.0,10.2275,10.2355,10.1391,10.1953,195600.0
2008-12-03 15:05:00,12.67,12.84,12.67,12.81,177200.0,10.1873,10.324,10.1873,10.2999,177200.0
2008-12-03 15:10:00,12.81,12.81,12.71,12.74,143600.0,10.2999,10.2999,10.2195,10.2436,143600.0
2008-12-03 15:15:00,12.74,12.8,12.64,12.76,187600.0,10.2436,10.2918,10.1632,10.2597,187600.0
2008-12-03 15:20:00,12.77,12.85,12.7,12.7,115600.0,10.2677,10.332,10.2114,10.2114,115600.0
2008-12-03 15:25:00,12.71,12.83,12.68,12.81,210800.0,10.2195,10.316,10.1953,10.2999,210800.0
2008-12-03 15:30:00,12.81,12.9,12.72,12.89,216000.0,10.2999,10.3722,10.2275,10.3642,216000.0
2008-12-03 15:35:00,12.89,12.94,12.81,12.92,227200.0,10.3642,10.4044,10.2999,10.3883,227200.0
2008-12-03 15:40:00,12.9,13.0,12.9,12.94,534400.0,10.3722,10.4526,10.3722,10.4044,534400.0
2008-12-03 15:45:00,12.94,12.99,12.88,12.96,501600.0,10.4044,10.4446,10.3562,10.4205,501600.0
2008-12-03 15:50:00,12.96,13.1,12.92,13.1,458800.0,10.4205,10.533,10.3883,10.533,458800.0
2008-12-03 15:55:00,13.1,13.11,13.0,13.01,1003200.0,10.533,10.5411,10.4526,10.4607,1003200.0
2008-12-04 09:30:00,12.79,12.85,12.51,12.8,324400.0,10.3333,10.3817,10.1071,10.3413,324400.0
2008-12-04 09:35:00,12.81,13.05,12.81,13.05,192800.0,10.3494,10.5433,10.3494,10.5433,192800.0
2008-12-04 09:40:00,13.05,13.14,13.05,13.12,198000.0,10.5433,10.616,10.5433,10.5999,198000.0
2008-12-04 09:45:00,13.12,13.18,13.05,13.09,441200.0,10.5999,10.6484,10.5433,10.5756,441200.0
2008-12-04 09:50:00,13.09,13.13,13.0,13.02,252400.0,10.5756,10.608,10.5029,10.5191,252400.0
2008-12-04 09:55:00,13.01,13.12,12.97,13.1,322000.0,10.511,10.5999,10.4787,10.5837,322000.0
2008-12-04 10:00:00,13.09,13.15,13.03,13.13,180800.0,10.5756,10.6241,10.5272,10.608,180800.0
2008-12-04 10:05:00,13.12,13.13,13.07,13.13,314800.0,10.5999,10.608,10.5595,10.608,314800.0
2008-12-04 10:10:00,13.13,13.15,13.06,13.08,219600.0,10.608,10.6241,10.5514,10.5676,219600.0
2008-12-04 10:15:00,13.08,13.15,13.08,13.12,140800.0,10.5676,10.6241,10.5676,10.5999,140800.0
2008-12-04 10:20:00,13.13,13.16,13.11,13.14,196400.0,10.608,10.6322,10.5918,10.616,196400.0
2008-12-04 10:25:00,13.13,13.2,13.11,13.13,328800.0,10.608,10.6645,10.5918,10.608,328800.0
2008-12-04 10:30:00,13.13,13.23,13.13,13.22,169600.0,10.608,10.6888,10.608,10.6807,169600.0
2008-12-04 10:35:00,13.22,13.31,13.22,13.28,216000.0,10.6807,10.7534,10.6807,10.7291,216000.0
2008-12-04 10:40:00,13.28,13.33,13.27,13.29,97600.0,10.7291,10.7695,10.7211,10.7372,97600.0
2008-12-04 10:45:00,13.29,13.37,13.26,13.36,128800.0,10.7372,10.8019,10.713,10.7938,128800.0
2008-12-04 10:50:00,13.35,13.42,13.34,13.41,204000.0,10.7857,10.8423,10.7776,10.8342,204000.0
2008-12-04 10:55:00,13.42,13.47,13.41,13.41,197200.0,10.8423,10.8827,10.8342,10.8342,197200.0
2008-12-04 11:00:00,13.41,13.43,13.37,13.38,508800.0,10.8342,10.8503,10.8019,10.8099,508800.0
2008-12-04 11:05:00,13.38,13.38,13.26,13.27,240000.0,10.8099,10.8099,10.713,10.7211,240000.0
2008-12-04 11:10:00,13.26,13.34,13.24,13.27,388400.0,10.713,10.7776,10.6968,10.7211,388400.0
2008-12-04 11:15:00,13.25,13.3,13.25,13.28,116800.0,10.7049,10.7453,10.7049,10.7291,116800.0
2008-12-04 11:20:00,13.29,13.37,13.17,13.34,734400.0,10.7372,10.8019,10.6403,10.7776,734400.0
2008-12-04 11:25:00,13.34,13.38,13.33,13.36,87600.0,10.7776,10.8099,10.7695,10.7938,87600.0
2008-12-04 11:30:00,13.36,13.36,13.3,13.31,223200.0,10.7938,10.7938,10.7453,10.7534,223200.0
2008-12-04 11:35:00,13.31,13.31,13.24,13.28,370800.0,10.7534,10.7534,10.6968,10.7291,370800.0
2008-12-04 11:40:00,13.27,13.3,13.23,13.24,875600.0,10.7211,10.7453,10.6888,10.6968,875600.0
2008-12-04 11:45:00,13.24,13.32,13.24,13.29,109600.0,10.6968,10.7615,10.6968,10.7372,109600.0
2008-12-04 11:50:00,13.3,13.3,13.27,13.3,71200.0,10.7453,10.7453,10.7211,10.7453,71200.0
2008-12-04 11:55:00,13.3,13.36,13.27,13.28,95600.0,10.7453,10.7938,10.7211,10.7291,95600.0
2008-12-04 12:00:00,13.28,13.3,13.25,13.27,131200.0,10.7291,10.7453,10.7049,10.7211,131200.0
2008-12-04 12:05:00,13.27,13.35,13.27,13.35,58800.0,10.7211,10.7857,10.7211,10.7857,58800.0
2008-12-04 12:10:00,13.36,13.36,13.32,13.32,76800.0,10.7938,10.7938,10.7615,10.7615,76800.0
2008-12-04 12:15:00,13.31,13.35,13.28,13.32,463600.0,10.7534,10.7857,10.7291,10.7615,463600.0
2008-12-04 12:20:00,13.32,13.37,13.29,13.34,214400.0,10.7615,10.8019,10.7372,10.7776,214400.0
2008-12-04 12:25:00,13.35,13.36,13.29,13.3,123600.0,10.7857,10.7938,10.7372,10.7453,123600.0
2008-12-04 12:30:00,13.3,13.34,13.27,13.33,116800.0,10.7453,10.7776,10.7211,10.7695,116800.0
2008-12-04 12:35:00,13.33,13.34,13.28,13.32,134800.0,10.7695,10.7776,10.7291,10.7615,134800.0
2008-12-04 12:40:00,13.31,13.32,13.29,13.31,129600.0,10.7534,10.7615,10.7372,10.7534,129600.0
2008-12-04 12:45:00,13.31,13.36,13.3,13.33,113600.0,10.7534,10.7938,10.7453,10.7695,113600.0
2008-12-04 12:50:00,13.33,13.34,13.3,13.34,120400.0,10.7695,10.7776,10.7453,10.7776,120400.0
2008-12-04 12:55:00,13.34,13.37,13.31,13.33,104000.0,10.7776,10.8019,10.7534,10.7695,104000.0
2008-12-04 13:00:00,13.33,13.37,13.31,13.36,204000.0,10.7695,10.8019,10.7534,10.7938,204000.0
2008-12-04 13:05:00,13.37,13.37,13.31,13.32,160800.0,10.8019,10.8019,10.7534,10.7615,160800.0
2008-12-04 13:10:00,13.32,13.33,13.29,13.33,109200.0,10.7615,10.7695,10.7372,10.7695,109200.0
2008-12-04 13:15:00,13.33,13.34,13.31,13.33,129200.0,10.7695,10.7776,10.7534,10.7695,129200.0
2008-12-04 13:20:00,13.33,13.36,13.32,13.33,141600.0,10.7695,10.7938,10.7615,10.7695,141600.0
2008-12-04 13:25:00,13.33,13.36,13.32,13.33,153600.0,10.7695,10.7938,10.7615,10.7695,153600.0
2008-12-04 13:30:00,13.33,13.38,13.32,13.35,156400.0,10.7695,10.8099,10.7615,10.7857,156400.0
2008-12-04 13:35:00,13.35,13.39,13.34,13.37,170400.0,10.7857,10.818,10.7776,10.8019,170400.0
2008-12-04 13:40:00,13.37,13.42,13.37,13.38,154400.0,10.8019,10.8423,10.8019,10.8099,154400.0
2008-12-04 13:45:00,13.39,13.51,13.38,13.49,194800.0,10.818,10.915,10.8099,10.8988,194800.0
2008-12-04 13:50:00,13.49,13.54,13.46,13.5,144000.0,10.8988,10.9392,10.8746,10.9069,144000.0
2008-12-04 13:55:00,13.5,13.51,13.42,13.45,99200.0,10.9069,10.915,10.8423,10.8665,99200.0
2008-12-04 14:00:00,13.44,13.51,13.44,13.47,101600.0,10.8584,10.915,10.8584,10.8827,101600.0
2008-12-04 14:05:00,13.47,13.53,13.47,13.5,144400.0,10.8827,10.9311,10.8827,10.9069,144400.0
2008-12-04 14:10:00,13.5,13.53,13.46,13.46,530000.0,10.9069,10.9311,10.8746,10.8746,530000.0
2008-12-04 14:15:00,13.45,13.49,13.38,13.48,226800.0,10.8665,10.8988,10.8099,10.8907,226800.0
2008-12-04 14:20:00,13.48,13.51,13.47,13.49,144800.0,10.8907,10.915,10.8827,10.8988,144800.0
2008-12-04 14:25:00,13.49,13.49,13.44,13.47,307200.0,10.8988,10.8988,10.8584,10.8827,307200.0
2008-12-04 14:30:00,13.47,13.51,13.46,13.49,265600.0,10.8827,10.915,10.8746,10.8988,265600.0
2008-12-04 14:35:00,13.49,13.53,13.47,13.49,562000.0,10.8988,10.9311,10.8827,10.8988,562000.0
2008-12-04 14:40:00,13.49,13.49,13.39,13.39,472400.0,10.8988,10.8988,10.818,10.818,472400.0
2008-12-04 14:45:00,13.39,13.41,13.35,13.38,256800.0,10.818,10.8342,10.7857,10.8099,256800.0
2008-12-04 14:50:00,13.38,13.42,13.38,13.4,225200.0,10.8099,10.8423,10.8099,10.8261,225200.0
2008-12-04 14:55:00,13.4,13.44,13.32,13.32,234800.0,10.8261,10.8584,10.7615,10.7615,234800.0
2008-12-04 15:00:00,13.32,13.34,13.29,13.29,342000.0,10.7615,10.7776,10.7372,10.7372,342000.0
2008-12-04 15:05:00,13.29,13.29,13.18,13.2,263600.0,10.7372,10.7372,10.6484,10.6645,263600.0
2008-12-04 15:10:00,13.21,13.3,13.1,13.1,306400.0,10.6726,10.7453,10.5837,10.5837,306400.0
2008-12-04 15:15:00,13.1,13.12,13.04,13.11,511600.0,10.5837,10.5999,10.5352,10.5918,511600.0
2008-12-04 15:20:00,13.11,13.13,12.96,12.99,442800.0,10.5918,10.608,10.4706,10.4949,442800.0
2008-12-04 15:25:00,13.0,13.05,12.92,12.93,434000.0,10.5029,10.5433,10.4383,10.4464,434000.0
2008-12-04 15:30:00,12.93,13.02,12.86,12.91,282000.0,10.4464,10.5191,10.3898,10.4302,282000.0
2008-12-04 15:35:00,12.92,12.95,12.83,12.86,276400.0,10.4383,10.4625,10.3656,10.3898,276400.0
2008-12-04 15:40:00,12.86,13.0,12.8,12.94,461200.0,10.3898,10.5029,10.3413,10.4545,461200.0
2008-12-04 15:45:00,12.94,13.04,12.86,12.94,519200.0,10.4545,10.5352,10.3898,10.4545,519200.0
2008-12-04 15:50:00,12.94,12.94,12.84,12.91,505600.0,10.4545,10.4545,10.3737,10.4302,505600.0
2008-12-04 15:55:00,12.91,13.03,12.87,12.99,774000.0,10.4302,10.5272,10.3979,10.4949,774000.0
2008-12-05 09:30:00,12.8,12.8,12.7,12.72,220800.0,10.3413,10.3413,10.2606,10.2767,220800.0
2008-12-05 09:35:00,12.73,12.78,12.69,12.74,268000.0,10.2848,10.3252,10.2525,10.2929,268000.0
2008-12-05 09:40:00,12.74,12.81,12.68,12.68,244800.0,10.2929,10.3494,10.2444,10.2444,244800.0
2008-12-05 09:45:00,12.67,12.69,12.58,12.58,152400.0,10.2363,10.2525,10.1636,10.1636,152400.0
2008-12-05 09:50:00,12.58,12.7,12.58,12.63,177600.0,10.1636,10.2606,10.1636,10.204,177600.0
2008-12-05 09:55:00,12.63,12.63,12.45,12.45,150400.0,10.204,10.204,10.0586,10.0586,150400.0
2008-12-05 10:00:00,12.44,12.47,12.4,12.41,168800.0,10.0505,10.0747,10.0182,10.0263,168800.0
2008-12-05 10:05:00,12.41,12.47,12.4,12.45,145600.0,10.0263,10.0747,10.0182,10.0586,145600.0
2008-12-05 10:10:00,12.45,12.45,12.38,12.41,131600.0,10.0586,10.0586,10.002,10.0263,131600.0
2008-12-05 10:15:00,12.41,12.54,12.41,12.52,123600.0,10.0263,10.1313,10.0263,10.1151,123600.0
2008-12-05 10:20:00,12.52,12.53,12.45,12.53,110800.0,10.1151,10.1232,10.0586,10.1232,110800.0
2008-12-05 10:25:00,12.52,12.62,12.5,12.55,96800.0,10.1151,10.1959,10.099,10.1394,96800.0
2008-12-05 10:30:00,12.55,12.55,12.46,12.48,191200.0,10.1394,10.1394,10.0667,10.0828,191200.0
2008-12-05 10:35:00,12.49,12.52,12.46,12.5,127600.0,10.0909,10.1151,10.0667,10.099,127600.0
2008-12-05 10:40:00,12.5,12.51,12.45,12.47,210400.0,10.099,10.1071,10.0586,10.0747,210400.0
2008-12-05 10:45:00,12.47,12.62,12.47,12.62,155600.0,10.0747,10.1959,10.0747,10.1959,155600.0
2008-12-05 10:50:00,12.62,12.62,12.53,12.62,77200.0,10.1959,10.1959,10.1232,10.1959,77200.0
2008-12-05 10:55:00,12.62,12.76,12.62,12.75,143200.0,10.1959,10.309,10.1959,10.301,143200.0
2008-12-05 11:00:00,12.75,12.79,12.74,12.74,230000.0,10.301,10.3333,10.2929,10.2929,230000.0
2008-12-05 11:05:00,12.75,12.78,12.64,12.66,386400.0,10.301,10.3252,10.2121,10.2282,386400.0
2008-12-05 11:10:00,12.66,12.79,12.66,12.72,50400.0,10.2282,10.3333,10.2282,10.2767,50400.0
2008-12-05 11:15:00,12.72,12.75,12.7,12.75,85600.0,10.2767,10.301,10.2606,10.301,85600.0
2008-12-05 11:20:00,12.76,12.8,12.64,12.65,296000.0,10.309,10.3413,10.2121,10.2202,296000.0
2008-12-05 11:25:00,12.65,12.67,12.56,12.65,226000.0,10.2202,10.2363,10.1474,10.2202,226000.0
2008-12-05 11:30:00,12.64,12.65,12.57,12.63,82000.0,10.2121,10.2202,10.1555,10.204,82000.0
2008-12-05 11:35:00,12.63,12.63,12.56,12.61,77200.0,10.204,10.204,10.1474,10.1878,77200.0
2008-12-05 11:40:00,12.62,12.66,12.59,12.61,63600.0,10.1959,10.2282,10.1717,10.1878,63600.0
2008-12-05 11:45:00,12.61,12.61,12.54,12.56,75200.0,10.1878,10.1878,10.1313,10.1474,75200.0
2008-12-05 11:50:00,12.58,12.67,12.58,12.65,65200.0,10.1636,10.2363,10.1636,10.2202,65200.0
2008-12-05 11:55:00,12.64,12.64,12.57,12.62,92400.0,10.2121,10.2121,10.1555,10.1959,92400.0
2008-12-05 12:00:00,12.61,12.7,12.61,12.67,166400.0,10.1878,10.2606,10.1878,10.2363,166400.0
2008-12-05 12:05:00,12.66,12.67,12.63,12.66,182400.0,10.2282,10.2363,10.204,10.2282,182400.0
2008-12-05 12:10:00,12.65,12.66,12.61,12.64,133600.0,10.2202,10.2282,10.1878,10.2121,133600.0
2008-12-05 12:15:00,12.64,12.66,12.59,12.65,152800.0,10.2121,10.2282,10.1717,10.2202,152800.0
2008-12-05 12:20:00,12.65,12.69,12.61,12.61,143600.0,10.2202,10.2525,10.1878,10.1878,143600.0
2008-12-05 12:25:00,12.62,12.71,12.62,12.7,94000.0,10.1959,10.2686,10.1959,10.2606,94000.0
2008-12-05 12:30:00,12.7,12.71,12.52,12.52,72400.0,10.2606,10.2686,10.1151,10.1151,72400.0
2008-12-05 12:35:00,12.52,12.57,12.51,12.55,52000.0,10.1151,10.1555,10.1071,10.1394,52000.0
2008-12-05 12:40:00,12.55,12.56,12.5,12.52,66400.0,10.1394,10.1474,10.099,10.1151,66400.0
2008-12-05 12:45:00,12.56,12.59,12.54,12.55,57200.0,10.1474,10.1717,10.1313,10.1394,57200.0
2008-12-05 12:50:00,12.54,12.56,12.51,12.56,104800.0,10.1313,10.1474,10.1071,10.1474,104800.0
2008-12-05 12:55:00,12.56,12.6,12.53,12.58,56800.0,10.1474,10.1798,10.1232,10.1636,56800.0
2008-12-05 13:00:00,12.59,12.66,12.59,12.63,35200.0,10.1717,10.2282,10.1717,10.204,35200.0
2008-12-05 13:05:00,12.63,12.74,12.63,12.74,293200.0,10.204,10.2929,10.204,10.2929,293200.0
2008-12-05 13:10:00,12.75,12.86,12.75,12.83,116800.0,10.301,10.3898,10.301,10.3656,116800.0
2008-12-05 13:15:00,12.81,12.87,12.81,12.83,156000.0,10.3494,10.3979,10.3494,10.3656,156000.0
2008-12-05 13:20:00,12.82,12.85,12.78,12.78,96400.0,10.3575,10.3817,10.3252,10.3252,96400.0
2008-12-05 13:25:00,12.79,12.81,12.74,12.74,50000.0,10.3333,10.3494,10.2929,10.2929,50000.0
2008-12-05 13:30:00,12.74,12.81,12.74,12.78,62400.0,10.2929,10.3494,10.2929,10.3252,62400.0
2008-12-05 13:35:00,12.77,12.81,12.74,12.8,78400.0,10.3171,10.3494,10.2929,10.3413,78400.0
2008-12-05 13:40:00,12.8,12.84,12.75,12.83,86000.0,10.3413,10.3737,10.301,10.3656,86000.0
2008-12-05 13:45:00,12.82,12.87,12.82,12.83,123200.0,10.3575,10.3979,10.3575,10.3656,123200.0
2008-12-05 13:50:00,12.84,12.92,12.84,12.91,112000.0,10.3737,10.4383,10.3737,10.4302,112000.0
2008-12-05 13:55:00,12.91,12.97,12.9,12.93,144800.0,10.4302,10.4787,10.4221,10.4464,144800.0
2008-12-05 14:00:00,12.93,12.95,12.85,12.85,150800.0,10.4464,10.4625,10.3817,10.3817,150800.0
2008-12-05 14:05:00,12.86,12.9,12.79,12.79,145600.0,10.3898,10.4221,10.3333,10.3333,145600.0
2008-12-05 14:10:00,12.77,12.83,12.77,12.82,110400.0,10.3171,10.3656,10.3171,10.3575,110400.0
2008-12-05 14:15:00,12.83,12.85,12.73,12.78,145200.0,10.3656,10.3817,10.2848,10.3252,145200.0
2008-12-05 14:20:00,12.79,12.92,12.78,12.9,149600.0,10.3333,10.4383,10.3252,10.4221,149600.0
2008-12-05 14:25:00,12.9,12.94,12.82,12.83,103600.0,10.4221,10.4545,10.3575,10.3656,103600.0
2008-12-05 14:30:00,12.84,12.96,12.81,12.96,159600.0,10.3737,10.4706,10.3494,10.4706,159600.0
2008-12-05 14:35:00,12.96,13.0,12.94,13.0,95600.0,10.4706,10.5029,10.4545,10.5029,95600.0
2008-12-05 14:40:00,12.99,13.11,12.99,13.08,80800.0,10.4949,10.5918,10.4949,10.5676,80800.0
2008-12-05 14:45:00,13.09,13.15,13.07,13.13,336000.0,10.5756,10.6241,10.5595,10.608,336000.0
2008-12-05 14:50:00,13.13,13.15,13.06,13.06,202000.0,10.608,10.6241,10.5514,10.5514,202000.0
2008-12-05 14:55:00,13.06,13.13,13.04,13.06,153200.0,10.5514,10.608,10.5352,10.5514,153200.0
2008-12-05 15:00:00,13.06,13.12,12.9,12.95,278000.0,10.5514,10.5999,10.4221,10.4625,278000.0
2008-12-05 15:05:00,12.96,13.01,12.9,12.95,147200.0,10.4706,10.511,10.4221,10.4625,147200.0
2008-12-05 15:10:00,12.95,13.08,12.92,13.02,161200.0,10.4625,10.5676,10.4383,10.5191,161200.0
2008-12-05 15:15:00,13.04,13.12,13.04,13.06,143200.0,10.5352,10.5999,10.5352,10.5514,143200.0
2008-12-05 15:20:00,13.06,13.07,12.97,13.04,155200.0,10.5514,10.5595,10.4787,10.5352,155200.0
2008-12-05 15:25:00,13.04,13.13,13.02,13.12,192800.0,10.5352,10.608,10.5191,10.5999,192800.0
2008-12-05 15:30:00,13.11,13.2,13.11,13.14,314000.0,10.5918,10.6645,10.5918,10.616,314000.0
2008-12-05 15:35:00,13.14,13.25,13.09,13.22,226800.0,10.616,10.7049,10.5756,10.6807,226800.0
2008-12-05 15:40:00,13.21,13.32,13.2,13.29,497200.0,10.6726,10.7615,10.6645,10.7372,497200.0
2008-12-05 15:45:00,13.29,13.39,13.24,13.29,442000.0,10.7372,10.818,10.6968,10.7372,442000.0
2008-12-05 15:50:00,13.29,13.31,13.21,13.24,512000.0,10.7372,10.7534,10.6726,10.6968,512000.0
2008-12-05 15:55:00,13.24,13.39,13.24,13.31,704400.0,10.6968,10.818,10.6968,10.7534,704400.0
2008-12-08 09:30:00,13.63,14.17,13.58,14.09,1660800.0,11.0119,11.4482,10.9715,11.3836,1660800.0
2008-12-08 09:35:00,14.09,14.21,14.03,14.08,1110800.0,11.3836,11.4805,11.3351,11.3755,1110800.0
2008-12-08 09:40:00,14.09,14.24,14.07,14.2,830800.0,11.3836,11.5048,11.3674,11.4724,830800.0
2008-12-08 09:45:00,14.19,14.21,14.12,14.18,858800.0,11.4644,11.4805,11.4078,11.4563,858800.0
2008-12-08 09:50:00,14.19,14.22,14.12,14.19,792000.0,11.4644,11.4886,11.4078,11.4644,792000.0
2008-12-08 09:55:00,14.18,14.28,14.16,14.21,663600.0,11.4563,11.5371,11.4401,11.4805,663600.0
2008-12-08 10:00:00,14.22,14.24,14.08,14.08,756800.0,11.4886,11.5048,11.3755,11.3755,756800.0
2008-12-08 10:05:00,14.08,14.33,14.08,14.19,946800.0,11.3755,11.5775,11.3755,11.4644,946800.0
2008-12-08 10:10:00,14.19,14.19,14.12,14.13,426800.0,11.4644,11.4644,11.4078,11.4159,426800.0
2008-12-08 10:15:00,14.13,14.14,14.09,14.12,364800.0,11.4159,11.424,11.3836,11.4078,364800.0
2008-12-08 10:20:00,14.11,14.15,14.1,14.11,428800.0,11.3997,11.432,11.3916,11.3997,428800.0
2008-12-08 10:25:00,14.11,14.12,14.03,14.07,419200.0,11.3997,11.4078,11.3351,11.3674,419200.0
2008-12-08 10:30:00,14.06,14.11,13.99,14.06,484800.0,11.3593,11.3997,11.3028,11.3593,484800.0
2008-12-08 10:35:00,14.06,14.06,14.02,14.04,282000.0,11.3593,11.3593,11.327,11.3432,282000.0
2008-12-08 10:40:00,14.04,14.08,13.98,13.99,374000.0,11.3432,11.3755,11.2947,11.3028,374000.0
2008-12-08 10:45:00,14.0,14.04,13.97,14.0,339600.0,11.3109,11.3432,11.2866,11.3109,339600.0
2008-12-08 10:50:00,14.0,14.07,13.99,13.99,218000.0,11.3109,11.3674,11.3028,11.3028,218000.0
2008-12-08 10:55:00,13.99,14.03,13.96,13.99,187200.0,11.3028,11.3351,11.2785,11.3028,187200.0
2008-12-08 11:00:00,13.99,14.04,13.99,14.0,333600.0,11.3028,11.3432,11.3028,11.3109,333600.0
2008-12-08 11:05:00,14.01,14.03,13.94,13.96,294000.0,11.3189,11.3351,11.2624,11.2785,294000.0
2008-12-08 11:10:00,13.97,14.01,13.96,13.97,124400.0,11.2866,11.3189,11.2785,11.2866,124400.0
2008-12-08 11:15:00,13.98,14.02,13.96,13.99,161600.0,11.2947,11.327,11.2785,11.3028,161600.0
2008-12-08 11:20:00,13.98,14.03,13.98,14.0,142000.0,11.2947,11.3351,11.2947,11.3109,142000.0
2008-12-08 11:25:00,14.01,14.04,13.99,14.01,179600.0,11.3189,11.3432,11.3028,11.3189,179600.0
2008-12-08 11:30:00,14.02,14.08,14.0,14.01,559600.0,11.327,11.3755,11.3109,11.3189,559600.0
2008-12-08 11:35:00,14.02,14.03,13.98,13.98,191600.0,11.327,11.3351,11.2947,11.2947,191600.0
2008-12-08 11:40:00,13.98,14.0,13.91,13.91,166000.0,11.2947,11.3109,11.2381,11.2381,166000.0
2008-12-08 11:45:00,13.91,13.95,13.9,13.93,295200.0,11.2381,11.2705,11.2301,11.2543,295200.0
2008-12-08 11:50:00,13.93,13.94,13.9,13.9,259200.0,11.2543,11.2624,11.2301,11.2301,259200.0
2008-12-08 11:55:00,13.91,13.97,13.89,13.97,334000.0,11.2381,11.2866,11.222,11.2866,334000.0
2008-12-08 12:00:00,13.96,14.01,13.95,14.0,329200.0,11.2785,11.3189,11.2705,11.3109,329200.0
2008-12-08 12:05:00,13.99,14.03,13.93,13.96,146000.0,11.3028,11.3351,11.2543,11.2785,146000.0
2008-12-08 12:10:00,13.95,14.01,13.94,13.99,202000.0,11.2705,11.3189,11.2624,11.3028,202000.0
2008-12-08 12:15:00,14.0,14.05,14.0,14.04,158000.0,11.3109,11.3512,11.3109,11.3432,158000.0
2008-12-08 12:20:00,14.03,14.08,14.03,14.06,243600.0,11.3351,11.3755,11.3351,11.3593,243600.0
2008-12-08 12:25:00,14.06,14.11,14.04,14.04,182800.0,11.3593,11.3997,11.3432,11.3432,182800.0
2008-12-08 12:30:00,14.04,14.04,14.0,14.01,135200.0,11.3432,11.3432,11.3109,11.3189,135200.0
2008-12-08 12:35:00,14.01,14.03,13.98,14.02,164800.0,11.3189,11.3351,11.2947,11.327,164800.0
2008-12-08 12:40:00,14.02,14.09,14.01,14.08,146800.0,11.327,11.3836,11.3189,11.3755,146800.0
2008-12-08 12:45:00,14.07,14.12,14.04,14.05,136000.0,11.3674,11.4078,11.3432,11.3512,136000.0
2008-12-08 12:50:00,14.05,14.06,13.97,13.99,132400.0,11.3512,11.3593,11.2866,11.3028,132400.0
2008-12-08 12:55:00,13.98,14.11,13.98,14.06,205200.0,11.2947,11.3997,11.2947,11.3593,205200.0
2008-12-08 13:00:00,14.07,14.15,14.07,14.12,204400.0,11.3674,11.432,11.3674,11.4078,204400.0
2008-12-08 13:05:00,14.12,14.14,14.1,14.13,110400.0,11.4078,11.424,11.3916,11.4159,110400.0
2008-12-08 13:10:00,14.12,14.14,14.09,14.1,252400.0,11.4078,11.424,11.3836,11.3916,252400.0
2008-12-08 13:15:00,14.1,14.1,13.99,13.99,164000.0,11.3916,11.3916,11.3028,11.3028,164000.0
2008-12-08 13:20:00,13.99,14.0,13.94,13.99,169200.0,11.3028,11.3109,11.2624,11.3028,169200.0
2008-12-08 13:25:00,13.99,14.03,13.94,13.95,223600.0,11.3028,11.3351,11.2624,11.2705,223600.0
2008-12-08 13:30:00,13.95,13.95,13.84,13.87,373200.0,11.2705,11.2705,11.1816,11.2058,373200.0
2008-12-08 13:35:00,13.86,13.9,13.77,13.89,478000.0,11.1977,11.2301,11.125,11.222,478000.0
2008-12-08 13:40:00,13.89,13.97,13.89,13.95,195600.0,11.222,11.2866,11.222,11.2705,195600.0
2008-12-08 13:45:00,13.94,13.95,13.9,13.94,181600.0,11.2624,11.2705,11.2301,11.2624,181600.0
2008-12-08 13:50:00,13.94,14.02,13.94,13.99,474800.0,11.2624,11.327,11.2624,11.3028,474800.0
2008-12-08 13:55:00,13.99,14.05,13.99,14.01,350400.0,11.3028,11.3512,11.3028,11.3189,350400.0
2008-12-08 14:00:00,14.01,14.08,13.99,14.08,244800.0,11.3189,11.3755,11.3028,11.3755,244800.0
2008-12-08 14:05:00,14.08,14.11,13.96,13.96,321200.0,11.3755,11.3997,11.2785,11.2785,321200.0
2008-12-08 14:10:00,13.97,14.1,13.96,14.06,287200.0,11.2866,11.3916,11.2785,11.3593,287200.0
2008-12-08 14:15:00,14.06,14.08,14.04,14.06,106400.0,11.3593,11.3755,11.3432,11.3593,106400.0
2008-12-08 14:20:00,14.05,14.15,14.05,14.13,166000.0,11.3512,11.432,11.3512,11.4159,166000.0
2008-12-08 14:25:00,14.13,14.19,14.12,14.16,450800.0,11.4159,11.4644,11.4078,11.4401,450800.0
2008-12-08 14:30:00,14.16,14.18,14.05,14.05,185200.0,11.4401,11.4563,11.3512,11.3512,185200.0
2008-12-08 14:35:00,14.05,14.13,14.04,14.12,440000.0,11.3512,11.4159,11.3432,11.4078,440000.0
2008-12-08 14:40:00,14.12,14.19,14.09,14.15,164800.0,11.4078,11.4644,11.3836,11.432,164800.0
2008-12-08 14:45:00,14.15,14.16,14.1,14.1,493600.0,11.432,11.4401,11.3916,11.3916,493600.0
2008-12-08 14:50:00,14.1,14.1,14.03,14.04,310400.0,11.3916,11.3916,11.3351,11.3432,310400.0
2008-12-08 14:55:00,14.05,14.05,13.98,14.04,378400.0,11.3512,11.3512,11.2947,11.3432,378400.0
2008-12-08 15:00:00,14.04,14.06,14.0,14.05,372800.0,11.3432,11.3593,11.3109,11.3512,372800.0
2008-12-08 15:05:00,14.05,14.1,14.02,14.09,283200.0,11.3512,11.3916,11.327,11.3836,283200.0
2008-12-08 15:10:00,14.1,14.13,14.07,14.11,326000.0,11.3916,11.4159,11.3674,11.3997,326000.0
2008-12-08 15:15:00,14.11,14.13,14.07,14.1,450000.0,11.3997,11.4159,11.3674,11.3916,450000.0
2008-12-08 15:20:00,14.1,14.15,14.01,14.03,453200.0,11.3916,11.432,11.3189,11.3351,453200.0
2008-12-08 15:25:00,14.03,14.08,14.03,14.06,289600.0,11.3351,11.3755,11.3351,11.3593,289600.0
2008-12-08 15:30:00,14.06,14.06,14.0,14.02,383600.0,11.3593,11.3593,11.3109,11.327,383600.0
2008-12-08 15:35:00,14.02,14.06,13.99,14.0,762000.0,11.327,11.3593,11.3028,11.3109,762000.0
2008-12-08 15:40:00,14.0,14.07,13.99,14.01,538800.0,11.3109,11.3674,11.3028,11.3189,538800.0
2008-12-08 15:45:00,14.01,14.06,13.94,13.95,970400.0,11.3189,11.3593,11.2624,11.2705,970400.0
2008-12-08 15:50:00,13.95,13.97,13.89,13.96,1209200.0,11.2705,11.2866,11.222,11.2785,1209200.0
2008-12-08 15:55:00,13.96,14.06,13.93,14.04,1364400.0,11.2785,11.3593,11.2543,11.3432,1364400.0
2008-12-09 09:30:00,13.82,13.85,13.65,13.68,478800.0,11.1654,11.1897,11.0281,11.0523,478800.0
2008-12-09 09:35:00,13.67,13.75,13.66,13.69,298000.0,11.0442,11.1089,11.0362,11.0604,298000.0
2008-12-09 09:40:00,13.69,13.77,13.65,13.75,304000.0,11.0604,11.125,11.0281,11.1089,304000.0
2008-12-09 09:45:00,13.75,13.85,13.68,13.68,152800.0,11.1089,11.1897,11.0523,11.0523,152800.0
2008-12-09 09:50:00,13.68,13.7,13.63,13.66,116000.0,11.0523,11.0685,11.0119,11.0362,116000.0
2008-12-09 09:55:00,13.66,13.69,13.65,13.67,241200.0,11.0362,11.0604,11.0281,11.0442,241200.0
2008-12-09 10:00:00,13.68,13.77,13.66,13.74,377600.0,11.0523,11.125,11.0362,11.1008,377600.0
2008-12-09 10:05:00,13.74,13.77,13.68,13.68,143200.0,11.1008,11.125,11.0523,11.0523,143200.0
2008-12-09 10:10:00,13.69,13.74,13.68,13.72,178800.0,11.0604,11.1008,11.0523,11.0846,178800.0
2008-12-09 10:15:00,13.72,13.74,13.66,13.68,287200.0,11.0846,11.1008,11.0362,11.0523,287200.0
2008-12-09 10:20:00,13.68,13.72,13.66,13.71,171600.0,11.0523,11.0846,11.0362,11.0766,171600.0
2008-12-09 10:25:00,13.69,13.71,13.67,13.68,131600.0,11.0604,11.0766,11.0442,11.0523,131600.0
2008-12-09 10:30:00,13.68,13.78,13.68,13.77,149200.0,11.0523,11.1331,11.0523,11.125,149200.0
2008-12-09 10:35:00,13.75,13.88,13.74,13.86,392800.0,11.1089,11.2139,11.1008,11.1977,392800.0
2008-12-09 10:40:00,13.86,13.89,13.82,13.83,217600.0,11.1977,11.222,11.1654,11.1735,217600.0
2008-12-09 10:45:00,13.83,13.88,13.83,13.86,110000.0,11.1735,11.2139,11.1735,11.1977,110000.0
2008-12-09 10:50:00,13.86,13.88,13.84,13.87,229200.0,11.1977,11.2139,11.1816,11.2058,229200.0
2008-12-09 10:55:00,13.87,13.91,13.83,13.87,258800.0,11.2058,11.2381,11.1735,11.2058,258800.0
2008-12-09 11:00:00,13.85,13.9,13.83,13.83,464000.0,11.1897,11.2301,11.1735,11.1735,464000.0
2008-12-09 11:05:00,13.85,13.87,13.78,13.82,221200.0,11.1897,11.2058,11.1331,11.1654,221200.0
2008-12-09 11:10:00,13.83,13.9,13.8,13.84,148800.0,11.1735,11.2301,11.1493,11.1816,148800.0
2008-12-09 11:15:00,13.84,13.88,13.84,13.86,158000.0,11.1816,11.2139,11.1816,11.1977,158000.0
2008-12-09 11:20:00,13.86,13.89,13.85,13.85,163600.0,11.1977,11.222,11.1897,11.1897,163600.0
2008-12-09 11:25:00,13.85,13.87,13.85,13.86,138400.0,11.1897,11.2058,11.1897,11.1977,138400.0
2008-12-09 11:30:00,13.86,13.88,13.81,13.85,178400.0,11.1977,11.2139,11.1573,11.1897,178400.0
2008-12-09 11:35:00,13.85,13.87,13.71,13.74,215600.0,11.1897,11.2058,11.0766,11.1008,215600.0
2008-12-09 11:40:00,13.74,13.83,13.72,13.83,196400.0,11.1008,11.1735,11.0846,11.1735,196400.0
2008-12-09 11:45:00,13.83,13.87,13.79,13.84,208400.0,11.1735,11.2058,11.1412,11.1816,208400.0
2008-12-09 11:50:00,13.84,13.86,13.82,13.84,169200.0,11.1816,11.1977,11.1654,11.1816,169200.0
2008-12-09 11:55:00,13.84,13.85,13.71,13.71,294000.0,11.1816,11.1897,11.0766,11.0766,294000.0
2008-12-09 12:00:00,13.7,13.76,13.7,13.72,456000.0,11.0685,11.1169,11.0685,11.0846,456000.0
2008-12-09 12:05:00,13.72,13.73,13.67,13.67,208800.0,11.0846,11.0927,11.0442,11.0442,208800.0
2008-12-09 12:10:00,13.67,13.71,13.66,13.68,238000.0,11.0442,11.0766,11.0362,11.0523,238000.0
2008-12-09 12:15:00,13.69,13.7,13.63,13.67,239200.0,11.0604,11.0685,11.0119,11.0442,239200.0
2008-12-09 12:20:00,13.67,13.68,13.61,13.65,185200.0,11.0442,11.0523,10.9958,11.0281,185200.0
2008-12-09 12:25:00,13.65,13.72,13.65,13.72,142400.0,11.0281,11.0846,11.0281,11.0846,142400.0
2008-12-09 12:30:00,13.72,13.79,13.69,13.73,155200.0,11.0846,11.1412,11.0604,11.0927,155200.0
2008-12-09 12:35:00,13.73,13.79,13.73,13.77,104400.0,11.0927,11.1412,11.0927,11.125,104400.0
2008-12-09 12:40:00,13.76,13.79,13.74,13.76,96800.0,11.1169,11.1412,11.1008,11.1169,96800.0
2008-12-09 12:45:00,13.75,13.78,13.7,13.78,123600.0,11.1089,11.1331,11.0685,11.1331,123600.0
2008-12-09 12:50:00,13.77,13.79,13.74,13.76,118800.0,11.125,11.1412,11.1008,11.1169,118800.0
2008-12-09 12:55:00,13.75,13.76,13.69,13.72,122400.0,11.1089,11.1169,11.0604,11.0846,122400.0
2008-12-09 13:00:00,13.71,13.74,13.69,13.73,158000.0,11.0766,11.1008,11.0604,11.0927,158000.0
2008-12-09 13:05:00,13.72,13.75,13.69,13.72,148800.0,11.0846,11.1089,11.0604,11.0846,148800.0
2008-12-09 13:10:00,13.73,13.75,13.68,13.68,168400.0,11.0927,11.1089,11.0523,11.0523,168400.0
2008-12-09 13:15:00,13.66,13.67,13.55,13.57,141200.0,11.0362,11.0442,10.9473,10.9634,141200.0
2008-12-09 13:20:00,13.56,13.59,13.55,13.59,134400.0,10.9554,10.9796,10.9473,10.9796,134400.0
2008-12-09 13:25:00,13.59,13.6,13.49,13.5,231600.0,10.9796,10.9877,10.8988,10.9069,231600.0
2008-12-09 13:30:00,13.5,13.55,13.5,13.5,111600.0,10.9069,10.9473,10.9069,10.9069,111600.0
2008-12-09 13:35:00,13.5,13.55,13.48,13.54,143600.0,10.9069,10.9473,10.8907,10.9392,143600.0
2008-12-09 13:40:00,13.54,13.63,13.53,13.58,197600.0,10.9392,11.0119,10.9311,10.9715,197600.0
2008-12-09 13:45:00,13.59,13.65,13.55,13.63,178400.0,10.9796,11.0281,10.9473,11.0119,178400.0
2008-12-09 13:50:00,13.63,13.63,13.49,13.5,204400.0,11.0119,11.0119,10.8988,10.9069,204400.0
2008-12-09 13:55:00,13.5,13.52,13.44,13.47,198400.0,10.9069,10.923,10.8584,10.8827,198400.0
2008-12-09 14:00:00,13.47,13.47,13.4,13.43,170400.0,10.8827,10.8827,10.8261,10.8503,170400.0
2008-12-09 14:05:00,13.43,13.44,13.33,13.34,249600.0,10.8503,10.8584,10.7695,10.7776,249600.0
2008-12-09 14:10:00,13.34,13.38,13.31,13.33,162000.0,10.7776,10.8099,10.7534,10.7695,162000.0
2008-12-09 14:15:00,13.32,13.38,13.31,13.38,147200.0,10.7615,10.8099,10.7534,10.8099,147200.0
2008-12-09 14:20:00,13.38,13.4,13.22,13.27,233200.0,10.8099,10.8261,10.6807,10.7211,233200.0
2008-12-09 14:25:00,13.26,13.27,13.22,13.25,131200.0,10.713,10.7211,10.6807,10.7049,131200.0
2008-12-09 14:30:00,13.25,13.25,13.16,13.2,242400.0,10.7049,10.7049,10.6322,10.6645,242400.0
2008-12-09 14:35:00,13.22,13.27,13.17,13.21,184000.0,10.6807,10.7211,10.6403,10.6726,184000.0
2008-12-09 14:40:00,13.21,13.26,13.18,13.18,196000.0,10.6726,10.713,10.6484,10.6484,196000.0
2008-12-09 14:45:00,13.18,13.27,13.14,13.25,188800.0,10.6484,10.7211,10.616,10.7049,188800.0
2008-12-09 14:50:00,13.26,13.27,13.16,13.2,317600.0,10.713,10.7211,10.6322,10.6645,317600.0
2008-12-09 14:55:00,13.2,13.34,13.2,13.31,219200.0,10.6645,10.7776,10.6645,10.7534,219200.0
2008-12-09 15:00:00,13.31,13.39,13.31,13.33,307200.0,10.7534,10.818,10.7534,10.7695,307200.0
2008-12-09 15:05:00,13.33,13.37,13.23,13.35,298000.0,10.7695,10.8019,10.6888,10.7857,298000.0
2008-12-09 15:10:00,13.35,13.35,13.16,13.19,272400.0,10.7857,10.7857,10.6322,10.6564,272400.0
2008-12-09 15:15:00,13.2,13.27,13.15,13.26,246000.0,10.6645,10.7211,10.6241,10.713,246000.0
2008-12-09 15:20:00,13.27,13.31,13.23,13.28,198800.0,10.7211,10.7534,10.6888,10.7291,198800.0
2008-12-09 15:25:00,13.28,13.28,13.19,13.19,509200.0,10.7291,10.7291,10.6564,10.6564,509200.0
2008-12-09 15:30:00,13.19,13.19,13.08,13.1,485600.0,10.6564,10.6564,10.5676,10.5837,485600.0
2008-12-09 15:35:00,13.09,13.15,13.05,13.12,279600.0,10.5756,10.6241,10.5433,10.5999,279600.0
2008-12-09 15:40:00,13.11,13.27,13.11,13.24,333200.0,10.5918,10.7211,10.5918,10.6968,333200.0
2008-12-09 15:45:00,13.23,13.26,13.18,13.22,374400.0,10.6888,10.713,10.6484,10.6807,374400.0
2008-12-09 15:50:00,13.22,13.23,13.19,13.2,590000.0,10.6807,10.6888,10.6564,10.6645,590000.0
2008-12-09 15:55:00,13.2,13.24,13.15,13.22,756800.0,10.6645,10.6968,10.6241,10.6807,756800.0
2008-12-10 09:30:00,12.9,12.99,12.84,12.98,1025600.0,10.4221,10.4949,10.3737,10.4868,1025600.0
2008-12-10 09:35:00,12.98,12.99,12.76,12.77,915600.0,10.4868,10.4949,10.309,10.3171,915600.0
2008-12-10 09:40:00,12.78,12.85,12.61,12.74,866400.0,10.3252,10.3817,10.1878,10.2929,866400.0
2008-12-10 09:45:00,12.74,12.83,12.68,12.7,309200.0,10.2929,10.3656,10.2444,10.2606,309200.0
2008-12-10 09:50:00,12.7,12.75,12.65,12.73,574400.0,10.2606,10.301,10.2202,10.2848,574400.0
2008-12-10 09:55:00,12.73,12.75,12.68,12.75,375200.0,10.2848,10.301,10.2444,10.301,375200.0
2008-12-10 10:00:00,12.75,12.85,12.74,12.83,816400.0,10.301,10.3817,10.2929,10.3656,816400.0
2008-12-10 10:05:00,12.83,12.86,12.78,12.78,418400.0,10.3656,10.3898,10.3252,10.3252,418400.0
2008-12-10 10:10:00,12.79,12.83,12.75,12.79,325200.0,10.3333,10.3656,10.301,10.3333,325200.0
2008-12-10 10:15:00,12.79,12.83,12.78,12.83,596800.0,10.3333,10.3656,10.3252,10.3656,596800.0
2008-12-10 10:20:00,12.83,12.85,12.79,12.81,376800.0,10.3656,10.3817,10.3333,10.3494,376800.0
2008-12-10 10:25:00,12.81,12.86,12.78,12.84,535600.0,10.3494,10.3898,10.3252,10.3737,535600.0
2008-12-10 10:30:00,12.84,12.88,12.75,12.76,466400.0,10.3737,10.406,10.301,10.309,466400.0
2008-12-10 10:35:00,12.76,12.86,12.74,12.83,392800.0,10.309,10.3898,10.2929,10.3656,392800.0
2008-12-10 10:40:00,12.82,12.85,12.75,12.75,309600.0,10.3575,10.3817,10.301,10.301,309600.0
2008-12-10 10:45:00,12.75,12.77,12.71,12.74,203200.0,10.301,10.3171,10.2686,10.2929,203200.0
2008-12-10 10:50:00,12.74,12.78,12.73,12.74,325200.0,10.2929,10.3252,10.2848,10.2929,325200.0
2008-12-10 10:55:00,12.73,12.78,12.71,12.73,232000.0,10.2848,10.3252,10.2686,10.2848,232000.0
2008-12-10 11:00:00,12.73,12.77,12.65,12.7,291200.0,10.2848,10.3171,10.2202,10.2606,291200.0
2008-12-10 11:05:00,12.7,12.71,12.64,12.65,268400.0,10.2606,10.2686,10.2121,10.2202,268400.0
2008-12-10 11:10:00,12.65,12.69,12.62,12.65,320000.0,10.2202,10.2525,10.1959,10.2202,320000.0
2008-12-10 11:15:00,12.66,12.7,12.65,12.68,172800.0,10.2282,10.2606,10.2202,10.2444,172800.0
2008-12-10 11:20:00,12.68,12.73,12.63,12.67,362400.0,10.2444,10.2848,10.204,10.2363,362400.0
2008-12-10 11:25:00,12.68,12.68,12.51,12.55,494000.0,10.2444,10.2444,10.1071,10.1394,494000.0
2008-12-10 11:30:00,12.55,12.67,12.55,12.61,285200.0,10.1394,10.2363,10.1394,10.1878,285200.0
2008-12-10 11:35:00,12.61,12.61,12.55,12.6,185200.0,10.1878,10.1878,10.1394,10.1798,185200.0
2008-12-10 11:40:00,12.6,12.65,12.56,12.63,198800.0,10.1798,10.2202,10.1474,10.204,198800.0
2008-12-10 11:45:00,12.64,12.65,12.6,12.63,194400.0,10.2121,10.2202,10.1798,10.204,194400.0
2008-12-10 11:50:00,12.63,12.7,12.63,12.69,374400.0,10.204,10.2606,10.204,10.2525,374400.0
2008-12-10 11:55:00,12.69,12.69,12.6,12.68,251600.0,10.2525,10.2525,10.1798,10.2444,251600.0
2008-12-10 12:00:00,12.68,12.7,12.63,12.69,199600.0,10.2444,10.2606,10.204,10.2525,199600.0
2008-12-10 12:05:00,12.66,12.69,12.63,12.65,73600.0,10.2282,10.2525,10.204,10.2202,73600.0
2008-12-10 12:10:00,12.65,12.7,12.65,12.7,147200.0,10.2202,10.2606,10.2202,10.2606,147200.0
2008-12-10 12:15:00,12.7,12.71,12.6,12.61,178400.0,10.2606,10.2686,10.1798,10.1878,178400.0
2008-12-10 12:20:00,12.61,12.61,12.52,12.55,193600.0,10.1878,10.1878,10.1151,10.1394,193600.0
2008-12-10 12:25:00,12.55,12.58,12.54,12.57,142000.0,10.1394,10.1636,10.1313,10.1555,142000.0
2008-12-10 12:30:00,12.56,12.59,12.54,12.59,128800.0,10.1474,10.1717,10.1313,10.1717,128800.0
2008-12-10 12:35:00,12.59,12.59,12.54,12.55,197200.0,10.1717,10.1717,10.1313,10.1394,197200.0
2008-12-10 12:40:00,12.55,12.56,12.53,12.55,196400.0,10.1394,10.1474,10.1232,10.1394,196400.0
2008-12-10 12:45:00,12.55,12.56,12.51,12.51,237200.0,10.1394,10.1474,10.1071,10.1071,237200.0
2008-12-10 12:50:00,12.51,12.54,12.51,12.51,166400.0,10.1071,10.1313,10.1071,10.1071,166400.0
2008-12-10 12:55:00,12.51,12.53,12.45,12.46,164800.0,10.1071,10.1232,10.0586,10.0667,164800.0
2008-12-10 13:00:00,12.46,12.51,12.44,12.51,167600.0,10.0667,10.1071,10.0505,10.1071,167600.0
2008-12-10 13:05:00,12.51,12.56,12.49,12.49,97200.0,10.1071,10.1474,10.0909,10.0909,97200.0
2008-12-10 13:10:00,12.49,12.57,12.48,12.54,157200.0,10.0909,10.1555,10.0828,10.1313,157200.0
2008-12-10 13:15:00,12.53,12.56,12.51,12.51,136000.0,10.1232,10.1474,10.1071,10.1071,136000.0
2008-12-10 13:20:00,12.51,12.51,12.46,12.47,247600.0,10.1071,10.1071,10.0667,10.0747,247600.0
2008-12-10 13:25:00,12.47,12.5,12.44,12.47,210800.0,10.0747,10.099,10.0505,10.0747,210800.0
2008-12-10 13:30:00,12.47,12.51,12.4,12.4,189600.0,10.0747,10.1071,10.0182,10.0182,189600.0
2008-12-10 13:35:00,12.4,12.41,12.33,12.41,281600.0,10.0182,10.0263,9.9616,10.0263,281600.0
2008-12-10 13:40:00,12.4,12.43,12.39,12.43,130800.0,10.0182,10.0424,10.0101,10.0424,130800.0
2008-12-10 13:45:00,12.43,12.46,12.4,12.46,128400.0,10.0424,10.0667,10.0182,10.0667,128400.0
2008-12-10 13:50:00,12.46,12.46,12.32,12.38,275600.0,10.0667,10.0667,9.9535,10.002,275600.0
2008-12-10 13:55:00,12.38,12.38,12.31,12.37,215600.0,10.002,10.002,9.9455,9.9939,215600.0
2008-12-10 14:00:00,12.36,12.39,12.29,12.33,261600.0,9.9859,10.0101,9.9293,9.9616,261600.0
2008-12-10 14:05:00,12.33,12.4,12.31,12.37,170000.0,9.9616,10.0182,9.9455,9.9939,170000.0
2008-12-10 14:10:00,12.37,12.44,12.37,12.44,145200.0,9.9939,10.0505,9.9939,10.0505,145200.0
2008-12-10 14:15:00,12.44,12.44,12.36,12.36,211200.0,10.0505,10.0505,9.9859,9.9859,211200.0
2008-12-10 14:20:00,12.35,12.37,12.24,12.3,288400.0,9.9778,9.9939,9.8889,9.9374,288400.0
2008-12-10 14:25:00,12.3,12.33,12.27,12.3,264400.0,9.9374,9.9616,9.9132,9.9374,264400.0
2008-12-10 14:30:00,12.3,12.31,12.25,12.26,194800.0,9.9374,9.9455,9.897,9.9051,194800.0
2008-12-10 14:35:00,12.27,12.41,12.27,12.39,248000.0,9.9132,10.0263,9.9132,10.0101,248000.0
2008-12-10 14:40:00,12.39,12.41,12.36,12.4,234800.0,10.0101,10.0263,9.9859,10.0182,234800.0
2008-12-10 14:45:00,12.41,12.41,12.26,12.27,302400.0,10.0263,10.0263,9.9051,9.9132,302400.0
2008-12-10 14:50:00,12.27,12.36,12.25,12.33,229200.0,9.9132,9.9859,9.897,9.9616,229200.0
2008-12-10 14:55:00,12.34,12.34,12.25,12.3,239200.0,9.9697,9.9697,9.897,9.9374,239200.0
2008-12-10 15:00:00,12.3,12.33,12.27,12.28,326000.0,9.9374,9.9616,9.9132,9.9212,326000.0
2008-12-10 15:05:00,12.28,12.38,12.27,12.35,317600.0,9.9212,10.002,9.9132,9.9778,317600.0
2008-12-10 15:10:00,12.35,12.4,12.33,12.4,224800.0,9.9778,10.0182,9.9616,10.0182,224800.0
2008-12-10 15:15:00,12.4,12.49,12.38,12.43,415600.0,10.0182,10.0909,10.002,10.0424,415600.0
2008-12-10 15:20:00,12.43,12.47,12.41,12.44,366000.0,10.0424,10.0747,10.0263,10.0505,366000.0
2008-12-10 15:25:00,12.44,12.52,12.41,12.51,227200.0,10.0505,10.1151,10.0263,10.1071,227200.0
2008-12-10 15:30:00,12.51,12.52,12.44,12.47,317200.0,10.1071,10.1151,10.0505,10.0747,317200.0
2008-12-10 15:35:00,12.47,12.51,12.45,12.48,366000.0,10.0747,10.1071,10.0586,10.0828,366000.0
2008-12-10 15:40:00,12.49,12.56,12.49,12.54,470000.0,10.0909,10.1474,10.0909,10.1313,470000.0
2008-12-10 15:45:00,12.54,12.58,12.53,12.56,433200.0,10.1313,10.1636,10.1232,10.1474,433200.0
2008-12-10 15:50:00,12.56,12.65,12.53,12.61,613600.0,10.1474,10.2202,10.1232,10.1878,613600.0
2008-12-10 15:55:00,12.61,12.67,12.59,12.6,746800.0,10.1878,10.2363,10.1717,10.1798,746800.0
2008-12-11 09:30:00,12.54,12.81,12.54,12.8,420000.0,10.1313,10.3494,10.1313,10.3413,420000.0
2008-12-11 09:35:00,12.81,12.81,12.62,12.65,316800.0,10.3494,10.3494,10.1959,10.2202,316800.0
2008-12-11 09:40:00,12.65,12.69,12.55,12.69,336800.0,10.2202,10.2525,10.1394,10.2525,336800.0
2008-12-11 09:45:00,12.69,12.7,12.59,12.62,285600.0,10.2525,10.2606,10.1717,10.1959,285600.0
2008-12-11 09:50:00,12.65,12.71,12.61,12.69,275600.0,10.2202,10.2686,10.1878,10.2525,275600.0
2008-12-11 09:55:00,12.68,12.73,12.63,12.73,275600.0,10.2444,10.2848,10.204,10.2848,275600.0
2008-12-11 10:00:00,12.73,12.74,12.67,12.72,172000.0,10.2848,10.2929,10.2363,10.2767,172000.0
2008-12-11 10:05:00,12.72,12.72,12.59,12.63,226400.0,10.2767,10.2767,10.1717,10.204,226400.0
2008-12-11 10:10:00,12.63,12.68,12.61,12.68,275600.0,10.204,10.2444,10.1878,10.2444,275600.0
2008-12-11 10:15:00,12.68,12.7,12.63,12.65,308800.0,10.2444,10.2606,10.204,10.2202,308800.0
2008-12-11 10:20:00,12.65,12.71,12.65,12.68,278800.0,10.2202,10.2686,10.2202,10.2444,278800.0
2008-12-11 10:25:00,12.67,12.68,12.55,12.6,369600.0,10.2363,10.2444,10.1394,10.1798,369600.0
2008-12-11 10:30:00,12.58,12.63,12.57,12.62,333600.0,10.1636,10.204,10.1555,10.1959,333600.0
2008-12-11 10:35:00,12.62,12.63,12.59,12.6,252400.0,10.1959,10.204,10.1717,10.1798,252400.0
2008-12-11 10:40:00,12.6,12.63,12.56,12.6,210000.0,10.1798,10.204,10.1474,10.1798,210000.0
2008-12-11 10:45:00,12.6,12.67,12.59,12.63,236000.0,10.1798,10.2363,10.1717,10.204,236000.0
2008-12-11 10:50:00,12.62,12.63,12.6,12.6,144800.0,10.1959,10.204,10.1798,10.1798,144800.0
2008-12-11 10:55:00,12.6,12.61,12.58,12.59,117200.0,10.1798,10.1878,10.1636,10.1717,117200.0
2008-12-11 11:00:00,12.58,12.58,12.45,12.46,264000.0,10.1636,10.1636,10.0586,10.0667,264000.0
2008-12-11 11:05:00,12.46,12.51,12.44,12.47,205600.0,10.0667,10.1071,10.0505,10.0747,205600.0
2008-12-11 11:10:00,12.48,12.55,12.46,12.55,194800.0,10.0828,10.1394,10.0667,10.1394,194800.0
2008-12-11 11:15:00,12.55,12.57,12.49,12.51,136000.0,10.1394,10.1555,10.0909,10.1071,136000.0
2008-12-11 11:20:00,12.51,12.55,12.5,12.5,154400.0,10.1071,10.1394,10.099,10.099,154400.0
2008-12-11 11:25:00,12.51,12.57,12.5,12.56,162400.0,10.1071,10.1555,10.099,10.1474,162400.0
2008-12-11 11:30:00,12.55,12.62,12.54,12.62,370000.0,10.1394,10.1959,10.1313,10.1959,370000.0
2008-12-11 11:35:00,12.62,12.65,12.58,12.64,132400.0,10.1959,10.2202,10.1636,10.2121,132400.0
2008-12-11 11:40:00,12.64,12.68,12.63,12.67,106400.0,10.2121,10.2444,10.204,10.2363,106400.0
2008-12-11 11:45:00,12.67,12.67,12.62,12.65,111600.0,10.2363,10.2363,10.1959,10.2202,111600.0
2008-12-11 11:50:00,12.64,12.65,12.59,12.59,94400.0,10.2121,10.2202,10.1717,10.1717,94400.0
2008-12-11 11:55:00,12.6,12.61,12.58,12.59,114000.0,10.1798,10.1878,10.1636,10.1717,114000.0
2008-12-11 12:00:00,12.6,12.63,12.56,12.6,112800.0,10.1798,10.204,10.1474,10.1798,112800.0
2008-12-11 12:05:00,12.6,12.62,12.58,12.61,88800.0,10.1798,10.1959,10.1636,10.1878,88800.0
2008-12-11 12:10:00,12.61,12.63,12.57,12.58,77200.0,10.1878,10.204,10.1555,10.1636,77200.0
2008-12-11 12:15:00,12.58,12.61,12.58,12.61,70800.0,10.1636,10.1878,10.1636,10.1878,70800.0
2008-12-11 12:20:00,12.61,12.62,12.55,12.56,88000.0,10.1878,10.1959,10.1394,10.1474,88000.0
2008-12-11 12:25:00,12.55,12.58,12.52,12.58,83200.0,10.1394,10.1636,10.1151,10.1636,83200.0
2008-12-11 12:30:00,12.57,12.61,12.56,12.6,68000.0,10.1555,10.1878,10.1474,10.1798,68000.0
2008-12-11 12:35:00,12.6,12.63,12.56,12.56,88800.0,10.1798,10.204,10.1474,10.1474,88800.0
2008-12-11 12:40:00,12.56,12.6,12.55,12.6,49200.0,10.1474,10.1798,10.1394,10.1798,49200.0
2008-12-11 12:45:00,12.6,12.61,12.56,12.56,88000.0,10.1798,10.1878,10.1474,10.1474,88000.0
2008-12-11 12:50:00,12.56,12.61,12.56,12.59,123600.0,10.1474,10.1878,10.1474,10.1717,123600.0
2008-12-11 12:55:00,12.6,12.63,12.56,12.58,133600.0,10.1798,10.204,10.1474,10.1636,133600.0
2008-12-11 13:00:00,12.58,12.58,12.55,12.56,159200.0,10.1636,10.1636,10.1394,10.1474,159200.0
2008-12-11 13:05:00,12.56,12.56,12.52,12.54,168400.0,10.1474,10.1474,10.1151,10.1313,168400.0
2008-12-11 13:10:00,12.53,12.54,12.5,12.5,126000.0,10.1232,10.1313,10.099,10.099,126000.0
2008-12-11 13:15:00,12.49,12.51,12.47,12.47,106400.0,10.0909,10.1071,10.0747,10.0747,106400.0
2008-12-11 13:20:00,12.47,12.49,12.44,12.46,234400.0,10.0747,10.0909,10.0505,10.0667,234400.0
2008-12-11 13:25:00,12.46,12.46,12.43,12.43,98000.0,10.0667,10.0667,10.0424,10.0424,98000.0
2008-12-11 13:30:00,12.43,12.43,12.39,12.4,174800.0,10.0424,10.0424,10.0101,10.0182,174800.0
2008-12-11 13:35:00,12.4,12.45,12.4,12.43,159600.0,10.0182,10.0586,10.0182,10.0424,159600.0
2008-12-11 13:40:00,12.43,12.44,12.4,12.4,84000.0,10.0424,10.0505,10.0182,10.0182,84000.0
2008-12-11 13:45:00,12.39,12.4,12.36,12.36,125600.0,10.0101,10.0182,9.9859,9.9859,125600.0
2008-12-11 13:50:00,12.38,12.4,12.35,12.4,127200.0,10.002,10.0182,9.9778,10.0182,127200.0
2008-12-11 13:55:00,12.38,12.38,12.32,12.36,128000.0,10.002,10.002,9.9535,9.9859,128000.0
2008-12-11 14:00:00,12.36,12.45,12.35,12.45,114000.0,9.9859,10.0586,9.9778,10.0586,114000.0
2008-12-11 14:05:00,12.45,12.46,12.4,12.41,109600.0,10.0586,10.0667,10.0182,10.0263,109600.0
2008-12-11 14:10:00,12.41,12.44,12.4,12.4,58400.0,10.0263,10.0505,10.0182,10.0182,58400.0
2008-12-11 14:15:00,12.41,12.45,12.41,12.45,79200.0,10.0263,10.0586,10.0263,10.0586,79200.0
2008-12-11 14:20:00,12.46,12.46,12.42,12.43,112400.0,10.0667,10.0667,10.0343,10.0424,112400.0
2008-12-11 14:25:00,12.43,12.47,12.42,12.46,90000.0,10.0424,10.0747,10.0343,10.0667,90000.0
2008-12-11 14:30:00,12.46,12.5,12.45,12.49,84800.0,10.0667,10.099,10.0586,10.0909,84800.0
2008-12-11 14:35:00,12.49,12.51,12.42,12.42,144400.0,10.0909,10.1071,10.0343,10.0343,144400.0
2008-12-11 14:40:00,12.42,12.45,12.38,12.39,142800.0,10.0343,10.0586,10.002,10.0101,142800.0
2008-12-11 14:45:00,12.37,12.42,12.35,12.37,268800.0,9.9939,10.0343,9.9778,9.9939,268800.0
2008-12-11 14:50:00,12.36,12.4,12.27,12.3,273200.0,9.9859,10.0182,9.9132,9.9374,273200.0
2008-12-11 14:55:00,12.3,12.33,12.23,12.24,156800.0,9.9374,9.9616,9.8808,9.8889,156800.0
2008-12-11 15:00:00,12.24,12.26,12.19,12.21,186400.0,9.8889,9.9051,9.8485,9.8647,186400.0
2008-12-11 15:05:00,12.21,12.23,12.17,12.21,323200.0,9.8647,9.8808,9.8324,9.8647,323200.0
2008-12-11 15:10:00,12.21,12.21,12.12,12.19,262000.0,9.8647,9.8647,9.792,9.8485,262000.0
2008-12-11 15:15:00,12.19,12.19,12.13,12.14,354800.0,9.8485,9.8485,9.8,9.8081,354800.0
2008-12-11 15:20:00,12.14,12.16,12.11,12.15,266400.0,9.8081,9.8243,9.7839,9.8162,266400.0
2008-12-11 15:25:00,12.15,12.16,12.06,12.09,318000.0,9.8162,9.8243,9.7435,9.7677,318000.0
2008-12-11 15:30:00,12.1,12.11,12.05,12.06,265600.0,9.7758,9.7839,9.7354,9.7435,265600.0
2008-12-11 15:35:00,12.06,12.11,12.06,12.08,370000.0,9.7435,9.7839,9.7435,9.7596,370000.0
2008-12-11 15:40:00,12.07,12.14,12.05,12.14,320400.0,9.7516,9.8081,9.7354,9.8081,320400.0
2008-12-11 15:45:00,12.13,12.21,12.13,12.19,409200.0,9.8,9.8647,9.8,9.8485,409200.0
2008-12-11 15:50:00,12.19,12.22,12.17,12.22,456400.0,9.8485,9.8728,9.8324,9.8728,456400.0
2008-12-11 15:55:00,12.22,12.22,12.18,12.21,634000.0,9.8728,9.8728,9.8404,9.8647,634000.0
2008-12-12 09:30:00,11.92,12.15,11.9,12.09,256000.0,9.6304,9.8162,9.6142,9.7677,256000.0
2008-12-12 09:35:00,12.11,12.19,12.04,12.19,334000.0,9.7839,9.8485,9.7273,9.8485,334000.0
2008-12-12 09:40:00,12.18,12.23,12.06,12.17,158800.0,9.8404,9.8808,9.7435,9.8324,158800.0
2008-12-12 09:45:00,12.17,12.23,12.15,12.19,386400.0,9.8324,9.8808,9.8162,9.8485,386400.0
2008-12-12 09:50:00,12.18,12.36,12.18,12.36,282400.0,9.8404,9.9859,9.8404,9.9859,282400.0
2008-12-12 09:55:00,12.36,12.4,12.33,12.36,379200.0,9.9859,10.0182,9.9616,9.9859,379200.0
2008-12-12 10:00:00,12.36,12.4,12.3,12.34,240400.0,9.9859,10.0182,9.9374,9.9697,240400.0
2008-12-12 10:05:00,12.34,12.38,12.28,12.29,152400.0,9.9697,10.002,9.9212,9.9293,152400.0
2008-12-12 10:10:00,12.29,12.33,12.28,12.32,242800.0,9.9293,9.9616,9.9212,9.9535,242800.0
2008-12-12 10:15:00,12.31,12.34,12.28,12.31,242800.0,9.9455,9.9697,9.9212,9.9455,242800.0
2008-12-12 10:20:00,12.3,12.34,12.24,12.27,242800.0,9.9374,9.9697,9.8889,9.9132,242800.0
2008-12-12 10:25:00,12.27,12.3,12.23,12.29,147600.0,9.9132,9.9374,9.8808,9.9293,147600.0
2008-12-12 10:30:00,12.31,12.31,12.15,12.17,146800.0,9.9455,9.9455,9.8162,9.8324,146800.0
2008-12-12 10:35:00,12.17,12.24,12.17,12.23,100400.0,9.8324,9.8889,9.8324,9.8808,100400.0
2008-12-12 10:40:00,12.24,12.24,12.19,12.23,139600.0,9.8889,9.8889,9.8485,9.8808,139600.0
2008-12-12 10:45:00,12.24,12.24,12.16,12.16,154800.0,9.8889,9.8889,9.8243,9.8243,154800.0
2008-12-12 10:50:00,12.18,12.34,12.17,12.33,172000.0,9.8404,9.9697,9.8324,9.9616,172000.0
2008-12-12 10:55:00,12.34,12.4,12.33,12.4,188000.0,9.9697,10.0182,9.9616,10.0182,188000.0
2008-12-12 11:00:00,12.39,12.41,12.35,12.38,173600.0,10.0101,10.0263,9.9778,10.002,173600.0
2008-12-12 11:05:00,12.38,12.43,12.37,12.41,166000.0,10.002,10.0424,9.9939,10.0263,166000.0
2008-12-12 11:10:00,12.42,12.42,12.31,12.35,108800.0,10.0343,10.0343,9.9455,9.9778,108800.0
2008-12-12 11:15:00,12.35,12.35,12.31,12.32,114400.0,9.9778,9.9778,9.9455,9.9535,114400.0
2008-12-12 11:20:00,12.32,12.33,12.28,12.3,160800.0,9.9535,9.9616,9.9212,9.9374,160800.0
2008-12-12 11:25:00,12.32,12.32,12.28,12.28,70000.0,9.9535,9.9535,9.9212,9.9212,70000.0
2008-12-12 11:30:00,12.28,12.29,12.24,12.28,167200.0,9.9212,9.9293,9.8889,9.9212,167200.0
2008-12-12 11:35:00,12.27,12.28,12.16,12.16,157600.0,9.9132,9.9212,9.8243,9.8243,157600.0
2008-12-12 11:40:00,12.16,12.18,12.1,12.13,190800.0,9.8243,9.8404,9.7758,9.8,190800.0
2008-12-12 11:45:00,12.13,12.15,12.11,12.11,367200.0,9.8,9.8162,9.7839,9.7839,367200.0
2008-12-12 11:50:00,12.11,12.15,12.09,12.15,242800.0,9.7839,9.8162,9.7677,9.8162,242800.0
2008-12-12 11:55:00,12.15,12.16,12.14,12.16,169600.0,9.8162,9.8243,9.8081,9.8243,169600.0
2008-12-12 12:00:00,12.16,12.25,12.16,12.21,252800.0,9.8243,9.897,9.8243,9.8647,252800.0
2008-12-12 12:05:00,12.21,12.28,12.21,12.26,154000.0,9.8647,9.9212,9.8647,9.9051,154000.0
2008-12-12 12:10:00,12.26,12.29,12.2,12.2,123200.0,9.9051,9.9293,9.8566,9.8566,123200.0
2008-12-12 12:15:00,12.2,12.24,12.17,12.23,150800.0,9.8566,9.8889,9.8324,9.8808,150800.0
2008-12-12 12:20:00,12.23,12.3,12.22,12.28,162400.0,9.8808,9.9374,9.8728,9.9212,162400.0
2008-12-12 12:25:00,12.28,12.31,12.25,12.28,128800.0,9.9212,9.9455,9.897,9.9212,128800.0
2008-12-12 12:30:00,12.28,12.29,12.24,12.29,114800.0,9.9212,9.9293,9.8889,9.9293,114800.0
2008-12-12 12:35:00,12.29,12.29,12.25,12.25,209600.0,9.9293,9.9293,9.897,9.897,209600.0
2008-12-12 12:40:00,12.25,12.3,12.24,12.26,84800.0,9.897,9.9374,9.8889,9.9051,84800.0
2008-12-12 12:45:00,12.25,12.3,12.22,12.24,126400.0,9.897,9.9374,9.8728,9.8889,126400.0
2008-12-12 12:50:00,12.24,12.31,12.22,12.29,500400.0,9.8889,9.9455,9.8728,9.9293,500400.0
2008-12-12 12:55:00,12.3,12.32,12.25,12.27,151600.0,9.9374,9.9535,9.897,9.9132,151600.0
2008-12-12 13:00:00,12.27,12.32,12.24,12.24,251200.0,9.9132,9.9535,9.8889,9.8889,251200.0
2008-12-12 13:05:00,12.24,12.29,12.22,12.29,116000.0,9.8889,9.9293,9.8728,9.9293,116000.0
2008-12-12 13:10:00,12.29,12.31,12.24,12.24,87200.0,9.9293,9.9455,9.8889,9.8889,87200.0
2008-12-12 13:15:00,12.24,12.32,12.24,12.28,143600.0,9.8889,9.9535,9.8889,9.9212,143600.0
2008-12-12 13:20:00,12.28,12.32,12.28,12.31,91600.0,9.9212,9.9535,9.9212,9.9455,91600.0
2008-12-12 13:25:00,12.31,12.31,12.21,12.28,174000.0,9.9455,9.9455,9.8647,9.9212,174000.0
2008-12-12 13:30:00,12.29,12.3,12.24,12.24,164400.0,9.9293,9.9374,9.8889,9.8889,164400.0
2008-12-12 13:35:00,12.23,12.24,12.16,12.19,194400.0,9.8808,9.8889,9.8243,9.8485,194400.0
2008-12-12 13:40:00,12.19,12.19,12.12,12.14,141200.0,9.8485,9.8485,9.792,9.8081,141200.0
2008-12-12 13:45:00,12.14,12.21,12.14,12.18,95600.0,9.8081,9.8647,9.8081,9.8404,95600.0
2008-12-12 13:50:00,12.17,12.18,12.13,12.18,168800.0,9.8324,9.8404,9.8,9.8404,168800.0
2008-12-12 13:55:00,12.18,12.24,12.18,12.21,42000.0,9.8404,9.8889,9.8404,9.8647,42000.0
2008-12-12 14:00:00,12.2,12.29,12.2,12.28,129600.0,9.8566,9.9293,9.8566,9.9212,129600.0
2008-12-12 14:05:00,12.29,12.32,12.26,12.27,100000.0,9.9293,9.9535,9.9051,9.9132,100000.0
2008-12-12 14:10:00,12.26,12.31,12.24,12.25,94000.0,9.9051,9.9455,9.8889,9.897,94000.0
2008-12-12 14:15:00,12.25,12.29,12.15,12.15,104800.0,9.897,9.9293,9.8162,9.8162,104800.0
2008-12-12 14:20:00,12.15,12.18,12.09,12.17,135600.0,9.8162,9.8404,9.7677,9.8324,135600.0
2008-12-12 14:25:00,12.18,12.21,12.12,12.17,88000.0,9.8404,9.8647,9.792,9.8324,88000.0
2008-12-12 14:30:00,12.17,12.17,12.07,12.14,130000.0,9.8324,9.8324,9.7516,9.8081,130000.0
2008-12-12 14:35:00,12.13,12.25,12.11,12.22,99200.0,9.8,9.897,9.7839,9.8728,99200.0
2008-12-12 14:40:00,12.23,12.27,12.19,12.25,116800.0,9.8808,9.9132,9.8485,9.897,116800.0
2008-12-12 14:45:00,12.24,12.27,12.18,12.25,135200.0,9.8889,9.9132,9.8404,9.897,135200.0
2008-12-12 14:50:00,12.25,12.35,12.24,12.28,170800.0,9.897,9.9778,9.8889,9.9212,170800.0
2008-12-12 14:55:00,12.29,12.34,12.24,12.31,115600.0,9.9293,9.9697,9.8889,9.9455,115600.0
2008-12-12 15:00:00,12.3,12.4,12.29,12.31,121600.0,9.9374,10.0182,9.9293,9.9455,121600.0
2008-12-12 15:05:00,12.31,12.35,12.27,12.33,200000.0,9.9455,9.9778,9.9132,9.9616,200000.0
2008-12-12 15:10:00,12.31,12.33,12.28,12.32,186800.0,9.9455,9.9616,9.9212,9.9535,186800.0
2008-12-12 15:15:00,12.33,12.36,12.22,12.23,124400.0,9.9616,9.9859,9.8728,9.8808,124400.0
2008-12-12 15:20:00,12.22,12.35,12.22,12.27,209600.0,9.8728,9.9778,9.8728,9.9132,209600.0
2008-12-12 15:25:00,12.25,12.32,12.2,12.32,157200.0,9.897,9.9535,9.8566,9.9535,157200.0
2008-12-12 15:30:00,12.32,12.32,12.21,12.28,163600.0,9.9535,9.9535,9.8647,9.9212,163600.0
2008-12-12 15:35:00,12.28,12.33,12.23,12.28,160800.0,9.9212,9.9616,9.8808,9.9212,160800.0
2008-12-12 15:40:00,12.28,12.35,12.27,12.27,160800.0,9.9212,9.9778,9.9132,9.9132,160800.0
2008-12-12 15:45:00,12.27,12.3,12.19,12.24,310000.0,9.9132,9.9374,9.8485,9.8889,310000.0
2008-12-12 15:50:00,12.24,12.27,12.23,12.26,401600.0,9.8889,9.9132,9.8808,9.9051,401600.0
2008-12-12 15:55:00,12.26,12.34,12.18,12.34,520800.0,9.9051,9.9697,9.8404,9.9697,520800.0
2008-12-15 09:30:00,12.5,12.72,12.38,12.48,325200.0,10.099,10.2767,10.002,10.0828,325200.0
2008-12-15 09:35:00,12.5,12.56,12.35,12.41,149200.0,10.099,10.1474,9.9778,10.0263,149200.0
2008-12-15 09:40:00,12.42,12.43,12.31,12.41,103200.0,10.0343,10.0424,9.9455,10.0263,103200.0
2008-12-15 09:45:00,12.4,12.51,12.38,12.5,145600.0,10.0182,10.1071,10.002,10.099,145600.0
2008-12-15 09:50:00,12.51,12.51,12.38,12.4,82000.0,10.1071,10.1071,10.002,10.0182,82000.0
2008-12-15 09:55:00,12.39,12.41,12.36,12.37,82000.0,10.0101,10.0263,9.9859,9.9939,82000.0
2008-12-15 10:00:00,12.38,12.45,12.34,12.4,175200.0,10.002,10.0586,9.9697,10.0182,175200.0
2008-12-15 10:05:00,12.39,12.44,12.36,12.38,164400.0,10.0101,10.0505,9.9859,10.002,164400.0
2008-12-15 10:10:00,12.38,12.44,12.36,12.4,111200.0,10.002,10.0505,9.9859,10.0182,111200.0
2008-12-15 10:15:00,12.39,12.44,12.35,12.37,100800.0,10.0101,10.0505,9.9778,9.9939,100800.0
2008-12-15 10:20:00,12.37,12.37,12.28,12.33,176000.0,9.9939,9.9939,9.9212,9.9616,176000.0
2008-12-15 10:25:00,12.33,12.35,12.3,12.33,87200.0,9.9616,9.9778,9.9374,9.9616,87200.0
2008-12-15 10:30:00,12.34,12.35,12.25,12.27,127200.0,9.9697,9.9778,9.897,9.9132,127200.0
2008-12-15 10:35:00,12.28,12.32,12.21,12.3,222000.0,9.9212,9.9535,9.8647,9.9374,222000.0
2008-12-15 10:40:00,12.31,12.31,12.18,12.18,94000.0,9.9455,9.9455,9.8404,9.8404,94000.0
2008-12-15 10:45:00,12.18,12.21,12.1,12.13,114400.0,9.8404,9.8647,9.7758,9.8,114400.0
2008-12-15 10:50:00,12.13,12.18,12.12,12.17,69600.0,9.8,9.8404,9.792,9.8324,69600.0
2008-12-15 10:55:00,12.17,12.19,12.13,12.17,94800.0,9.8324,9.8485,9.8,9.8324,94800.0
2008-12-15 11:00:00,12.17,12.2,12.13,12.18,81200.0,9.8324,9.8566,9.8,9.8404,81200.0
2008-12-15 11:05:00,12.18,12.21,12.16,12.19,101200.0,9.8404,9.8647,9.8243,9.8485,101200.0
2008-12-15 11:10:00,12.18,12.18,12.13,12.15,63600.0,9.8404,9.8404,9.8,9.8162,63600.0
2008-12-15 11:15:00,12.15,12.2,12.13,12.13,97600.0,9.8162,9.8566,9.8,9.8,97600.0
2008-12-15 11:20:00,12.14,12.23,12.13,12.21,181600.0,9.8081,9.8808,9.8,9.8647,181600.0
2008-12-15 11:25:00,12.21,12.22,12.19,12.21,71200.0,9.8647,9.8728,9.8485,9.8647,71200.0
2008-12-15 11:30:00,12.21,12.22,12.17,12.18,74400.0,9.8647,9.8728,9.8324,9.8404,74400.0
2008-12-15 11:35:00,12.18,12.19,12.13,12.13,58400.0,9.8404,9.8485,9.8,9.8,58400.0
2008-12-15 11:40:00,12.13,12.17,12.13,12.17,96000.0,9.8,9.8324,9.8,9.8324,96000.0
2008-12-15 11:45:00,12.17,12.22,12.13,12.21,96400.0,9.8324,9.8728,9.8,9.8647,96400.0
2008-12-15 11:50:00,12.21,12.24,12.19,12.2,119600.0,9.8647,9.8889,9.8485,9.8566,119600.0
2008-12-15 11:55:00,12.2,12.21,12.17,12.18,109200.0,9.8566,9.8647,9.8324,9.8404,109200.0
2008-12-15 12:00:00,12.18,12.22,12.18,12.2,133600.0,9.8404,9.8728,9.8404,9.8566,133600.0
2008-12-15 12:05:00,12.2,12.27,12.19,12.27,74000.0,9.8566,9.9132,9.8485,9.9132,74000.0
2008-12-15 12:10:00,12.27,12.29,12.22,12.22,128000.0,9.9132,9.9293,9.8728,9.8728,128000.0
2008-12-15 12:15:00,12.22,12.25,12.19,12.23,106000.0,9.8728,9.897,9.8485,9.8808,106000.0
2008-12-15 12:20:00,12.24,12.3,12.24,12.27,68400.0,9.8889,9.9374,9.8889,9.9132,68400.0
2008-12-15 12:25:00,12.28,12.29,12.25,12.27,86000.0,9.9212,9.9293,9.897,9.9132,86000.0
2008-12-15 12:30:00,12.28,12.3,12.22,12.24,59600.0,9.9212,9.9374,9.8728,9.8889,59600.0
2008-12-15 12:35:00,12.23,12.24,12.17,12.17,93200.0,9.8808,9.8889,9.8324,9.8324,93200.0
2008-12-15 12:40:00,12.17,12.18,12.14,12.18,74800.0,9.8324,9.8404,9.8081,9.8404,74800.0
2008-12-15 12:45:00,12.18,12.19,12.15,12.15,104400.0,9.8404,9.8485,9.8162,9.8162,104400.0
2008-12-15 12:50:00,12.15,12.16,12.14,12.14,75600.0,9.8162,9.8243,9.8081,9.8081,75600.0
2008-12-15 12:55:00,12.14,12.15,12.08,12.11,144400.0,9.8081,9.8162,9.7596,9.7839,144400.0
2008-12-15 13:00:00,12.11,12.13,12.08,12.1,152400.0,9.7839,9.8,9.7596,9.7758,152400.0
2008-12-15 13:05:00,12.09,12.12,12.05,12.06,178400.0,9.7677,9.792,9.7354,9.7435,178400.0
2008-12-15 13:10:00,12.06,12.08,12.05,12.06,48800.0,9.7435,9.7596,9.7354,9.7435,48800.0
2008-12-15 13:15:00,12.07,12.09,12.06,12.08,29200.0,9.7516,9.7677,9.7435,9.7596,29200.0
2008-12-15 13:20:00,12.08,12.13,12.08,12.11,72400.0,9.7596,9.8,9.7596,9.7839,72400.0
2008-12-15 13:25:00,12.1,12.16,12.1,12.13,70800.0,9.7758,9.8243,9.7758,9.8,70800.0
2008-12-15 13:30:00,12.14,12.15,12.1,12.12,294800.0,9.8081,9.8162,9.7758,9.792,294800.0
2008-12-15 13:35:00,12.11,12.15,12.11,12.14,186800.0,9.7839,9.8162,9.7839,9.8081,186800.0
2008-12-15 13:40:00,12.15,12.22,12.15,12.16,82800.0,9.8162,9.8728,9.8162,9.8243,82800.0
2008-12-15 13:45:00,12.16,12.19,12.13,12.14,140800.0,9.8243,9.8485,9.8,9.8081,140800.0
2008-12-15 13:50:00,12.14,12.14,12.08,12.1,168400.0,9.8081,9.8081,9.7596,9.7758,168400.0
2008-12-15 13:55:00,12.1,12.11,12.07,12.09,129600.0,9.7758,9.7839,9.7516,9.7677,129600.0
2008-12-15 14:00:00,12.09,12.16,12.09,12.12,144400.0,9.7677,9.8243,9.7677,9.792,144400.0
2008-12-15 14:05:00,12.13,12.13,12.07,12.1,141600.0,9.8,9.8,9.7516,9.7758,141600.0
2008-12-15 14:10:00,12.11,12.12,12.05,12.05,133600.0,9.7839,9.792,9.7354,9.7354,133600.0
2008-12-15 14:15:00,12.06,12.1,12.05,12.08,145600.0,9.7435,9.7758,9.7354,9.7596,145600.0
2008-12-15 14:20:00,12.09,12.13,12.05,12.08,213600.0,9.7677,9.8,9.7354,9.7596,213600.0
2008-12-15 14:25:00,12.08,12.13,12.01,12.01,167600.0,9.7596,9.8,9.7031,9.7031,167600.0
2008-12-15 14:30:00,12.01,12.04,12.0,12.03,243200.0,9.7031,9.7273,9.695,9.7193,243200.0
2008-12-15 14:35:00,12.03,12.08,12.02,12.06,200400.0,9.7193,9.7596,9.7112,9.7435,200400.0
2008-12-15 14:40:00,12.06,12.11,12.02,12.02,96400.0,9.7435,9.7839,9.7112,9.7112,96400.0
2008-12-15 14:45:00,12.01,12.09,12.01,12.08,106000.0,9.7031,9.7677,9.7031,9.7596,106000.0
2008-12-15 14:50:00,12.08,12.12,12.07,12.09,69200.0,9.7596,9.792,9.7516,9.7677,69200.0
2008-12-15 14:55:00,12.08,12.1,12.05,12.05,78000.0,9.7596,9.7758,9.7354,9.7354,78000.0
2008-12-15 15:00:00,12.05,12.09,12.03,12.07,100000.0,9.7354,9.7677,9.7193,9.7516,100000.0
2008-12-15 15:05:00,12.08,12.12,12.05,12.05,291600.0,9.7596,9.792,9.7354,9.7354,291600.0
2008-12-15 15:10:00,12.05,12.06,12.0,12.01,102000.0,9.7354,9.7435,9.695,9.7031,102000.0
2008-12-15 15:15:00,12.01,12.01,11.87,11.87,392000.0,9.7031,9.7031,9.59,9.59,392000.0
2008-12-15 15:20:00,11.87,11.9,11.84,11.89,709200.0,9.59,9.6142,9.5657,9.6061,709200.0
2008-12-15 15:25:00,11.89,11.95,11.88,11.95,201200.0,9.6061,9.6546,9.5981,9.6546,201200.0
2008-12-15 15:30:00,11.94,11.99,11.89,11.98,285200.0,9.6465,9.6869,9.6061,9.6789,285200.0
2008-12-15 15:35:00,11.99,12.1,11.97,12.02,976800.0,9.6869,9.7758,9.6708,9.7112,976800.0
2008-12-15 15:40:00,12.02,12.16,12.0,12.07,294000.0,9.7112,9.8243,9.695,9.7516,294000.0
2008-12-15 15:45:00,12.07,12.16,12.07,12.11,306000.0,9.7516,9.8243,9.7516,9.7839,306000.0
2008-12-15 15:50:00,12.1,12.11,12.01,12.03,516800.0,9.7758,9.7839,9.7031,9.7193,516800.0
2008-12-15 15:55:00,12.02,12.06,12.0,12.05,565200.0,9.7112,9.7435,9.695,9.7354,565200.0
2008-12-16 09:30:00,12.14,12.15,12.04,12.06,389600.0,9.8081,9.8162,9.7273,9.7435,389600.0
2008-12-16 09:35:00,12.06,12.08,12.0,12.03,508000.0,9.7435,9.7596,9.695,9.7193,508000.0
2008-12-16 09:40:00,12.04,12.07,11.97,12.05,649600.0,9.7273,9.7516,9.6708,9.7354,649600.0
2008-12-16 09:45:00,12.05,12.09,12.0,12.06,684800.0,9.7354,9.7677,9.695,9.7435,684800.0
2008-12-16 09:50:00,12.05,12.1,11.99,12.04,262000.0,9.7354,9.7758,9.6869,9.7273,262000.0
2008-12-16 09:55:00,12.04,12.05,11.94,11.99,917200.0,9.7273,9.7354,9.6465,9.6869,917200.0
2008-12-16 10:00:00,11.99,12.06,11.99,12.01,252800.0,9.6869,9.7435,9.6869,9.7031,252800.0
2008-12-16 10:05:00,12.02,12.07,11.96,12.0,433600.0,9.7112,9.7516,9.6627,9.695,433600.0
2008-12-16 10:10:00,11.99,12.04,11.98,12.03,280400.0,9.6869,9.7273,9.6789,9.7193,280400.0
2008-12-16 10:15:00,12.02,12.07,12.0,12.03,173600.0,9.7112,9.7516,9.695,9.7193,173600.0
2008-12-16 10:20:00,12.03,12.12,12.0,12.07,202800.0,9.7193,9.792,9.695,9.7516,202800.0
2008-12-16 10:25:00,12.07,12.09,12.02,12.05,368000.0,9.7516,9.7677,9.7112,9.7354,368000.0
2008-12-16 10:30:00,12.04,12.06,12.01,12.05,233200.0,9.7273,9.7435,9.7031,9.7354,233200.0
2008-12-16 10:35:00,12.05,12.05,12.02,12.02,71200.0,9.7354,9.7354,9.7112,9.7112,71200.0
2008-12-16 10:40:00,12.02,12.06,11.99,12.05,205200.0,9.7112,9.7435,9.6869,9.7354,205200.0
2008-12-16 10:45:00,12.05,12.09,12.04,12.09,210000.0,9.7354,9.7677,9.7273,9.7677,210000.0
2008-12-16 10:50:00,12.09,12.1,12.05,12.09,282000.0,9.7677,9.7758,9.7354,9.7677,282000.0
2008-12-16 10:55:00,12.09,12.11,12.03,12.05,190400.0,9.7677,9.7839,9.7193,9.7354,190400.0
2008-12-16 11:00:00,12.04,12.11,12.03,12.1,183600.0,9.7273,9.7839,9.7193,9.7758,183600.0
2008-12-16 11:05:00,12.1,12.16,12.1,12.1,313600.0,9.7758,9.8243,9.7758,9.7758,313600.0
2008-12-16 11:10:00,12.1,12.11,12.06,12.06,344000.0,9.7758,9.7839,9.7435,9.7435,344000.0
2008-12-16 11:15:00,12.06,12.08,12.04,12.06,114800.0,9.7435,9.7596,9.7273,9.7435,114800.0
2008-12-16 11:20:00,12.06,12.12,12.05,12.12,69600.0,9.7435,9.792,9.7354,9.792,69600.0
2008-12-16 11:25:00,12.12,12.12,12.08,12.1,85600.0,9.792,9.792,9.7596,9.7758,85600.0
2008-12-16 11:30:00,12.1,12.12,12.08,12.09,283600.0,9.7758,9.792,9.7596,9.7677,283600.0
2008-12-16 11:35:00,12.1,12.11,12.09,12.1,162000.0,9.7758,9.7839,9.7677,9.7758,162000.0
2008-12-16 11:40:00,12.1,12.1,12.01,12.07,306000.0,9.7758,9.7758,9.7031,9.7516,306000.0
2008-12-16 11:45:00,12.08,12.1,12.08,12.1,264400.0,9.7596,9.7758,9.7596,9.7758,264400.0
2008-12-16 11:50:00,12.1,12.11,12.07,12.08,504000.0,9.7758,9.7839,9.7516,9.7596,504000.0
2008-12-16 11:55:00,12.08,12.13,12.08,12.1,218800.0,9.7596,9.8,9.7596,9.7758,218800.0
2008-12-16 12:00:00,12.11,12.12,12.08,12.1,49200.0,9.7839,9.792,9.7596,9.7758,49200.0
2008-12-16 12:05:00,12.09,12.1,12.08,12.08,39200.0,9.7677,9.7758,9.7596,9.7596,39200.0
2008-12-16 12:10:00,12.09,12.09,12.08,12.09,31600.0,9.7677,9.7677,9.7596,9.7677,31600.0
2008-12-16 12:15:00,12.09,12.1,12.06,12.08,144000.0,9.7677,9.7758,9.7435,9.7596,144000.0
2008-12-16 12:20:00,12.07,12.11,12.06,12.1,88000.0,9.7516,9.7839,9.7435,9.7758,88000.0
2008-12-16 12:25:00,12.09,12.1,12.06,12.08,66400.0,9.7677,9.7758,9.7435,9.7596,66400.0
2008-12-16 12:30:00,12.08,12.08,12.06,12.06,130400.0,9.7596,9.7596,9.7435,9.7435,130400.0
2008-12-16 12:35:00,12.06,12.08,12.05,12.06,140000.0,9.7435,9.7596,9.7354,9.7435,140000.0
2008-12-16 12:40:00,12.06,12.07,12.05,12.05,154000.0,9.7435,9.7516,9.7354,9.7354,154000.0
2008-12-16 12:45:00,12.06,12.07,12.0,12.05,220000.0,9.7435,9.7516,9.695,9.7354,220000.0
2008-12-16 12:50:00,12.06,12.06,12.03,12.05,55200.0,9.7435,9.7435,9.7193,9.7354,55200.0
2008-12-16 12:55:00,12.05,12.05,12.03,12.03,36800.0,9.7354,9.7354,9.7193,9.7193,36800.0
2008-12-16 13:00:00,12.03,12.1,12.03,12.09,174800.0,9.7193,9.7758,9.7193,9.7677,174800.0
2008-12-16 13:05:00,12.09,12.09,12.03,12.04,219200.0,9.7677,9.7677,9.7193,9.7273,219200.0
2008-12-16 13:10:00,12.05,12.05,12.03,12.04,78800.0,9.7354,9.7354,9.7193,9.7273,78800.0
2008-12-16 13:15:00,12.04,12.05,12.03,12.04,207200.0,9.7273,9.7354,9.7193,9.7273,207200.0
2008-12-16 13:20:00,12.04,12.04,12.0,12.03,324800.0,9.7273,9.7273,9.695,9.7193,324800.0
2008-12-16 13:25:00,12.03,12.04,11.99,12.0,182000.0,9.7193,9.7273,9.6869,9.695,182000.0
2008-12-16 13:30:00,12.0,12.03,11.99,12.02,357200.0,9.695,9.7193,9.6869,9.7112,357200.0
2008-12-16 13:35:00,12.03,12.05,12.02,12.03,218400.0,9.7193,9.7354,9.7112,9.7193,218400.0
2008-12-16 13:40:00,12.03,12.04,12.0,12.0,195200.0,9.7193,9.7273,9.695,9.695,195200.0
2008-12-16 13:45:00,12.01,12.02,11.99,12.0,125600.0,9.7031,9.7112,9.6869,9.695,125600.0
2008-12-16 13:50:00,11.99,12.04,11.99,12.03,91200.0,9.6869,9.7273,9.6869,9.7193,91200.0
2008-12-16 13:55:00,12.03,12.04,12.02,12.04,71200.0,9.7193,9.7273,9.7112,9.7273,71200.0
2008-12-16 14:00:00,12.03,12.04,12.01,12.02,102800.0,9.7193,9.7273,9.7031,9.7112,102800.0
2008-12-16 14:05:00,12.02,12.03,11.99,11.99,112000.0,9.7112,9.7193,9.6869,9.6869,112000.0
2008-12-16 14:10:00,11.99,12.03,11.99,12.01,129200.0,9.6869,9.7193,9.6869,9.7031,129200.0
2008-12-16 14:15:00,12.03,12.07,12.01,12.05,66400.0,9.7193,9.7516,9.7031,9.7354,66400.0
2008-12-16 14:20:00,12.05,12.13,11.99,11.99,487600.0,9.7354,9.8,9.6869,9.6869,487600.0
2008-12-16 14:25:00,12.0,12.1,11.97,12.1,453600.0,9.695,9.7758,9.6708,9.7758,453600.0
2008-12-16 14:30:00,12.11,12.15,12.06,12.09,536000.0,9.7839,9.8162,9.7435,9.7677,536000.0
2008-12-16 14:35:00,12.1,12.15,12.09,12.14,577600.0,9.7758,9.8162,9.7677,9.8081,577600.0
2008-12-16 14:40:00,12.13,12.15,12.08,12.11,336800.0,9.8,9.8162,9.7596,9.7839,336800.0
2008-12-16 14:45:00,12.1,12.14,12.04,12.14,315200.0,9.7758,9.8081,9.7273,9.8081,315200.0
2008-12-16 14:50:00,12.14,12.31,12.13,12.31,551600.0,9.8081,9.9455,9.8,9.9455,551600.0
2008-12-16 14:55:00,12.31,12.32,12.22,12.26,735200.0,9.9455,9.9535,9.8728,9.9051,735200.0
2008-12-16 15:00:00,12.26,12.28,12.12,12.17,344000.0,9.9051,9.9212,9.792,9.8324,344000.0
2008-12-16 15:05:00,12.17,12.24,12.16,12.18,446800.0,9.8324,9.8889,9.8243,9.8404,446800.0
2008-12-16 15:10:00,12.18,12.27,12.17,12.23,480000.0,9.8404,9.9132,9.8324,9.8808,480000.0
2008-12-16 15:15:00,12.24,12.42,12.24,12.39,423200.0,9.8889,10.0343,9.8889,10.0101,423200.0
2008-12-16 15:20:00,12.38,12.55,12.38,12.52,401600.0,10.002,10.1394,10.002,10.1151,401600.0
2008-12-16 15:25:00,12.53,12.53,12.41,12.41,484000.0,10.1232,10.1232,10.0263,10.0263,484000.0
2008-12-16 15:30:00,12.41,12.44,12.28,12.31,351600.0,10.0263,10.0505,9.9212,9.9455,351600.0
2008-12-16 15:35:00,12.31,12.41,12.3,12.38,373600.0,9.9455,10.0263,9.9374,10.002,373600.0
2008-12-16 15:40:00,12.38,12.38,12.18,12.28,828800.0,10.002,10.002,9.8404,9.9212,828800.0
2008-12-16 15:45:00,12.28,12.34,12.27,12.32,630400.0,9.9212,9.9697,9.9132,9.9535,630400.0
2008-12-16 15:50:00,12.31,12.4,12.24,12.35,785600.0,9.9455,10.0182,9.8889,9.9778,785600.0
2008-12-16 15:55:00,12.35,12.43,12.33,12.38,694800.0,9.9778,10.0424,9.9616,10.002,694800.0
2008-12-17 09:30:00,12.18,12.39,12.18,12.36,251200.0,9.8404,10.0101,9.8404,9.9859,251200.0
2008-12-17 09:35:00,12.36,12.4,12.23,12.39,220000.0,9.9859,10.0182,9.8808,10.0101,220000.0
2008-12-17 09:40:00,12.38,12.45,12.35,12.44,236400.0,10.002,10.0586,9.9778,10.0505,236400.0
2008-12-17 09:45:00,12.44,12.64,12.44,12.59,300400.0,10.0505,10.2121,10.0505,10.1717,300400.0
2008-12-17 09:50:00,12.59,12.71,12.56,12.66,312000.0,10.1717,10.2686,10.1474,10.2282,312000.0
2008-12-17 09:55:00,12.65,12.82,12.59,12.79,307600.0,10.2202,10.3575,10.1717,10.3333,307600.0
2008-12-17 10:00:00,12.79,12.83,12.63,12.66,255200.0,10.3333,10.3656,10.204,10.2282,255200.0
2008-12-17 10:05:00,12.66,12.7,12.59,12.7,163200.0,10.2282,10.2606,10.1717,10.2606,163200.0
2008-12-17 10:10:00,12.71,12.72,12.57,12.59,109200.0,10.2686,10.2767,10.1555,10.1717,109200.0
2008-12-17 10:15:00,12.59,12.62,12.53,12.57,265600.0,10.1717,10.1959,10.1232,10.1555,265600.0
2008-12-17 10:20:00,12.57,12.57,12.5,12.51,488400.0,10.1555,10.1555,10.099,10.1071,488400.0
2008-12-17 10:25:00,12.51,12.57,12.51,12.54,252400.0,10.1071,10.1555,10.1071,10.1313,252400.0
2008-12-17 10:30:00,12.55,12.57,12.53,12.53,113200.0,10.1394,10.1555,10.1232,10.1232,113200.0
2008-12-17 10:35:00,12.54,12.56,12.52,12.53,138000.0,10.1313,10.1474,10.1151,10.1232,138000.0
2008-12-17 10:40:00,12.53,12.58,12.5,12.57,109600.0,10.1232,10.1636,10.099,10.1555,109600.0
2008-12-17 10:45:00,12.56,12.56,12.5,12.51,96800.0,10.1474,10.1474,10.099,10.1071,96800.0
2008-12-17 10:50:00,12.5,12.52,12.46,12.51,214800.0,10.099,10.1151,10.0667,10.1071,214800.0
2008-12-17 10:55:00,12.51,12.56,12.48,12.52,135600.0,10.1071,10.1474,10.0828,10.1151,135600.0
2008-12-17 11:00:00,12.52,12.56,12.47,12.47,69600.0,10.1151,10.1474,10.0747,10.0747,69600.0
2008-12-17 11:05:00,12.47,12.47,12.43,12.45,83200.0,10.0747,10.0747,10.0424,10.0586,83200.0
2008-12-17 11:10:00,12.45,12.52,12.45,12.52,234800.0,10.0586,10.1151,10.0586,10.1151,234800.0
2008-12-17 11:15:00,12.51,12.54,12.49,12.5,122800.0,10.1071,10.1313,10.0909,10.099,122800.0
2008-12-17 11:20:00,12.5,12.58,12.49,12.52,182400.0,10.099,10.1636,10.0909,10.1151,182400.0
2008-12-17 11:25:00,12.52,12.56,12.5,12.55,186400.0,10.1151,10.1474,10.099,10.1394,186400.0
2008-12-17 11:30:00,12.55,12.56,12.46,12.46,271200.0,10.1394,10.1474,10.0667,10.0667,271200.0
2008-12-17 11:35:00,12.47,12.51,12.45,12.5,149200.0,10.0747,10.1071,10.0586,10.099,149200.0
2008-12-17 11:40:00,12.5,12.52,12.49,12.5,140000.0,10.099,10.1151,10.0909,10.099,140000.0
2008-12-17 11:45:00,12.5,12.52,12.49,12.5,82800.0,10.099,10.1151,10.0909,10.099,82800.0
2008-12-17 11:50:00,12.49,12.52,12.49,12.5,138000.0,10.0909,10.1151,10.0909,10.099,138000.0
2008-12-17 11:55:00,12.49,12.56,12.48,12.53,122800.0,10.0909,10.1474,10.0828,10.1232,122800.0
2008-12-17 12:00:00,12.54,12.54,12.51,12.52,28800.0,10.1313,10.1313,10.1071,10.1151,28800.0
2008-12-17 12:05:00,12.51,12.63,12.51,12.62,97600.0,10.1071,10.204,10.1071,10.1959,97600.0
2008-12-17 12:10:00,12.61,12.67,12.61,12.62,74800.0,10.1878,10.2363,10.1878,10.1959,74800.0
2008-12-17 12:15:00,12.62,12.63,12.57,12.62,282400.0,10.1959,10.204,10.1555,10.1959,282400.0
2008-12-17 12:20:00,12.62,12.72,12.62,12.64,175600.0,10.1959,10.2767,10.1959,10.2121,175600.0
2008-12-17 12:25:00,12.65,12.75,12.65,12.73,158400.0,10.2202,10.301,10.2202,10.2848,158400.0
2008-12-17 12:30:00,12.74,12.75,12.66,12.68,119200.0,10.2929,10.301,10.2282,10.2444,119200.0
2008-12-17 12:35:00,12.68,12.73,12.66,12.69,104800.0,10.2444,10.2848,10.2282,10.2525,104800.0
2008-12-17 12:40:00,12.7,12.73,12.7,12.72,84800.0,10.2606,10.2848,10.2606,10.2767,84800.0
2008-12-17 12:45:00,12.72,12.75,12.71,12.75,80800.0,10.2767,10.301,10.2686,10.301,80800.0
2008-12-17 12:50:00,12.75,12.92,12.75,12.87,291600.0,10.301,10.4383,10.301,10.3979,291600.0
2008-12-17 12:55:00,12.87,12.95,12.86,12.9,208800.0,10.3979,10.4625,10.3898,10.4221,208800.0
2008-12-17 13:00:00,12.9,12.9,12.83,12.87,147600.0,10.4221,10.4221,10.3656,10.3979,147600.0
2008-12-17 13:05:00,12.86,12.87,12.8,12.81,74800.0,10.3898,10.3979,10.3413,10.3494,74800.0
2008-12-17 13:10:00,12.82,12.84,12.76,12.79,111600.0,10.3575,10.3737,10.309,10.3333,111600.0
2008-12-17 13:15:00,12.8,12.85,12.79,12.79,89600.0,10.3413,10.3817,10.3333,10.3333,89600.0
2008-12-17 13:20:00,12.8,12.85,12.79,12.82,121200.0,10.3413,10.3817,10.3333,10.3575,121200.0
2008-12-17 13:25:00,12.82,12.82,12.78,12.81,76800.0,10.3575,10.3575,10.3252,10.3494,76800.0
2008-12-17 13:30:00,12.8,12.86,12.8,12.85,57600.0,10.3413,10.3898,10.3413,10.3817,57600.0
2008-12-17 13:35:00,12.85,12.87,12.84,12.85,61600.0,10.3817,10.3979,10.3737,10.3817,61600.0
2008-12-17 13:40:00,12.86,13.0,12.84,12.97,203200.0,10.3898,10.5029,10.3737,10.4787,203200.0
2008-12-17 13:45:00,12.97,13.05,12.97,13.0,124000.0,10.4787,10.5433,10.4787,10.5029,124000.0
2008-12-17 13:50:00,12.99,13.1,12.97,13.06,275200.0,10.4949,10.5837,10.4787,10.5514,275200.0
2008-12-17 13:55:00,13.06,13.06,12.92,12.96,118400.0,10.5514,10.5514,10.4383,10.4706,118400.0
2008-12-17 14:00:00,12.96,12.96,12.88,12.92,50400.0,10.4706,10.4706,10.406,10.4383,50400.0
2008-12-17 14:05:00,12.91,12.98,12.9,12.95,94800.0,10.4302,10.4868,10.4221,10.4625,94800.0
2008-12-17 14:10:00,12.96,12.97,12.89,12.96,102400.0,10.4706,10.4787,10.4141,10.4706,102400.0
2008-12-17 14:15:00,12.96,12.96,12.93,12.96,184000.0,10.4706,10.4706,10.4464,10.4706,184000.0
2008-12-17 14:20:00,12.96,12.99,12.92,12.95,289600.0,10.4706,10.4949,10.4383,10.4625,289600.0
2008-12-17 14:25:00,12.95,12.96,12.85,12.85,254000.0,10.4625,10.4706,10.3817,10.3817,254000.0
2008-12-17 14:30:00,12.85,12.85,12.72,12.72,166800.0,10.3817,10.3817,10.2767,10.2767,166800.0
2008-12-17 14:35:00,12.72,12.78,12.64,12.72,199200.0,10.2767,10.3252,10.2121,10.2767,199200.0
2008-12-17 14:40:00,12.72,12.73,12.69,12.69,116400.0,10.2767,10.2848,10.2525,10.2525,116400.0
2008-12-17 14:45:00,12.7,12.76,12.68,12.76,178800.0,10.2606,10.309,10.2444,10.309,178800.0
2008-12-17 14:50:00,12.77,12.77,12.69,12.69,172400.0,10.3171,10.3171,10.2525,10.2525,172400.0
2008-12-17 14:55:00,12.7,12.75,12.66,12.73,119200.0,10.2606,10.301,10.2282,10.2848,119200.0
2008-12-17 15:00:00,12.72,12.81,12.72,12.81,156800.0,10.2767,10.3494,10.2767,10.3494,156800.0
2008-12-17 15:05:00,12.81,12.86,12.76,12.76,186400.0,10.3494,10.3898,10.309,10.309,186400.0
2008-12-17 15:10:00,12.76,12.8,12.69,12.74,124000.0,10.309,10.3413,10.2525,10.2929,124000.0
2008-12-17 15:15:00,12.73,12.87,12.72,12.81,261600.0,10.2848,10.3979,10.2767,10.3494,261600.0
2008-12-17 15:20:00,12.81,12.86,12.79,12.8,210000.0,10.3494,10.3898,10.3333,10.3413,210000.0
2008-12-17 15:25:00,12.81,12.81,12.71,12.78,350400.0,10.3494,10.3494,10.2686,10.3252,350400.0
2008-12-17 15:30:00,12.77,12.77,12.68,12.7,248800.0,10.3171,10.3171,10.2444,10.2606,248800.0
2008-12-17 15:35:00,12.7,12.74,12.59,12.61,347600.0,10.2606,10.2929,10.1717,10.1878,347600.0
2008-12-17 15:40:00,12.61,12.71,12.61,12.69,345200.0,10.1878,10.2686,10.1878,10.2525,345200.0
2008-12-17 15:45:00,12.69,12.77,12.66,12.77,303600.0,10.2525,10.3171,10.2282,10.3171,303600.0
2008-12-17 15:50:00,12.77,12.78,12.7,12.74,210800.0,10.3171,10.3252,10.2606,10.2929,210800.0
2008-12-17 15:55:00,12.72,12.73,12.63,12.65,521200.0,10.2767,10.2848,10.204,10.2202,521200.0
2008-12-18 09:30:00,12.67,12.88,12.59,12.83,808800.0,10.2363,10.406,10.1717,10.3656,808800.0
2008-12-18 09:35:00,12.83,12.88,12.72,12.76,584400.0,10.3656,10.406,10.2767,10.309,584400.0
2008-12-18 09:40:00,12.76,12.83,12.75,12.75,508000.0,10.309,10.3656,10.301,10.301,508000.0
2008-12-18 09:45:00,12.75,12.78,12.73,12.78,487200.0,10.301,10.3252,10.2848,10.3252,487200.0
2008-12-18 09:50:00,12.78,12.97,12.78,12.91,687600.0,10.3252,10.4787,10.3252,10.4302,687600.0
2008-12-18 09:55:00,12.91,13.06,12.9,13.03,438400.0,10.4302,10.5514,10.4221,10.5272,438400.0
2008-12-18 10:00:00,13.04,13.06,12.93,12.99,682800.0,10.5352,10.5514,10.4464,10.4949,682800.0
2008-12-18 10:05:00,12.99,13.06,12.97,13.04,370800.0,10.4949,10.5514,10.4787,10.5352,370800.0
2008-12-18 10:10:00,13.05,13.05,13.01,13.02,214800.0,10.5433,10.5433,10.511,10.5191,214800.0
2008-12-18 10:15:00,13.01,13.04,12.88,12.88,378400.0,10.511,10.5352,10.406,10.406,378400.0
2008-12-18 10:20:00,12.88,12.99,12.88,12.94,160000.0,10.406,10.4949,10.406,10.4545,160000.0
2008-12-18 10:25:00,12.95,12.96,12.89,12.92,164000.0,10.4625,10.4706,10.4141,10.4383,164000.0
2008-12-18 10:30:00,12.92,12.99,12.9,12.97,114800.0,10.4383,10.4949,10.4221,10.4787,114800.0
2008-12-18 10:35:00,12.96,13.04,12.96,13.04,263200.0,10.4706,10.5352,10.4706,10.5352,263200.0
2008-12-18 10:40:00,13.04,13.1,13.02,13.05,342400.0,10.5352,10.5837,10.5191,10.5433,342400.0
2008-12-18 10:45:00,13.05,13.06,13.0,13.03,165200.0,10.5433,10.5514,10.5029,10.5272,165200.0
2008-12-18 10:50:00,13.03,13.1,13.03,13.09,173200.0,10.5272,10.5837,10.5272,10.5756,173200.0
2008-12-18 10:55:00,13.09,13.17,13.08,13.13,281200.0,10.5756,10.6403,10.5676,10.608,281200.0
2008-12-18 11:00:00,13.13,13.18,13.1,13.18,169600.0,10.608,10.6484,10.5837,10.6484,169600.0
2008-12-18 11:05:00,13.18,13.21,13.16,13.2,202400.0,10.6484,10.6726,10.6322,10.6645,202400.0
2008-12-18 11:10:00,13.2,13.21,13.13,13.16,182000.0,10.6645,10.6726,10.608,10.6322,182000.0
2008-12-18 11:15:00,13.16,13.19,13.13,13.13,161600.0,10.6322,10.6564,10.608,10.608,161600.0
2008-12-18 11:20:00,13.13,13.22,13.12,13.19,238000.0,10.608,10.6807,10.5999,10.6564,238000.0
2008-12-18 11:25:00,13.19,13.22,13.15,13.2,125200.0,10.6564,10.6807,10.6241,10.6645,125200.0
2008-12-18 11:30:00,13.21,13.24,13.16,13.19,166800.0,10.6726,10.6968,10.6322,10.6564,166800.0
2008-12-18 11:35:00,13.19,13.19,13.15,13.19,266800.0,10.6564,10.6564,10.6241,10.6564,266800.0
2008-12-18 11:40:00,13.18,13.19,13.12,13.16,170400.0,10.6484,10.6564,10.5999,10.6322,170400.0
2008-12-18 11:45:00,13.16,13.23,13.13,13.22,471200.0,10.6322,10.6888,10.608,10.6807,471200.0
2008-12-18 11:50:00,13.21,13.22,13.19,13.22,71200.0,10.6726,10.6807,10.6564,10.6807,71200.0
2008-12-18 11:55:00,13.23,13.23,13.2,13.22,77200.0,10.6888,10.6888,10.6645,10.6807,77200.0
2008-12-18 12:00:00,13.21,13.22,13.18,13.19,86800.0,10.6726,10.6807,10.6484,10.6564,86800.0
2008-12-18 12:05:00,13.19,13.21,13.18,13.21,44400.0,10.6564,10.6726,10.6484,10.6726,44400.0
2008-12-18 12:10:00,13.21,13.22,13.2,13.22,79200.0,10.6726,10.6807,10.6645,10.6807,79200.0
2008-12-18 12:15:00,13.22,13.24,13.19,13.24,115600.0,10.6807,10.6968,10.6564,10.6968,115600.0
2008-12-18 12:20:00,13.24,13.24,13.21,13.23,107600.0,10.6968,10.6968,10.6726,10.6888,107600.0
2008-12-18 12:25:00,13.23,13.24,13.21,13.22,83200.0,10.6888,10.6968,10.6726,10.6807,83200.0
2008-12-18 12:30:00,13.22,13.23,13.19,13.21,200800.0,10.6807,10.6888,10.6564,10.6726,200800.0
2008-12-18 12:35:00,13.21,13.23,13.19,13.21,133600.0,10.6726,10.6888,10.6564,10.6726,133600.0
2008-12-18 12:40:00,13.2,13.31,13.2,13.28,595200.0,10.6645,10.7534,10.6645,10.7291,595200.0
2008-12-18 12:45:00,13.28,13.37,13.28,13.36,254400.0,10.7291,10.8019,10.7291,10.7938,254400.0
2008-12-18 12:50:00,13.36,13.41,13.33,13.38,175200.0,10.7938,10.8342,10.7695,10.8099,175200.0
2008-12-18 12:55:00,13.39,13.4,13.36,13.4,205200.0,10.818,10.8261,10.7938,10.8261,205200.0
2008-12-18 13:00:00,13.4,13.42,13.36,13.38,154400.0,10.8261,10.8423,10.7938,10.8099,154400.0
2008-12-18 13:05:00,13.38,13.44,13.38,13.42,112400.0,10.8099,10.8584,10.8099,10.8423,112400.0
2008-12-18 13:10:00,13.42,13.44,13.41,13.43,183200.0,10.8423,10.8584,10.8342,10.8503,183200.0
2008-12-18 13:15:00,13.42,13.48,13.42,13.45,135600.0,10.8423,10.8907,10.8423,10.8665,135600.0
2008-12-18 13:20:00,13.45,13.49,13.42,13.48,236400.0,10.8665,10.8988,10.8423,10.8907,236400.0
2008-12-18 13:25:00,13.48,13.53,13.47,13.52,350000.0,10.8907,10.9311,10.8827,10.923,350000.0
2008-12-18 13:30:00,13.52,13.56,13.48,13.48,274800.0,10.923,10.9554,10.8907,10.8907,274800.0
2008-12-18 13:35:00,13.49,13.49,13.45,13.47,285600.0,10.8988,10.8988,10.8665,10.8827,285600.0
2008-12-18 13:40:00,13.47,13.49,13.45,13.46,250400.0,10.8827,10.8988,10.8665,10.8746,250400.0
2008-12-18 13:45:00,13.46,13.47,13.4,13.41,373600.0,10.8746,10.8827,10.8261,10.8342,373600.0
2008-12-18 13:50:00,13.41,13.42,13.38,13.41,206000.0,10.8342,10.8423,10.8099,10.8342,206000.0
2008-12-18 13:55:00,13.42,13.44,13.38,13.38,181600.0,10.8423,10.8584,10.8099,10.8099,181600.0
2008-12-18 14:00:00,13.38,13.44,13.38,13.44,287200.0,10.8099,10.8584,10.8099,10.8584,287200.0
2008-12-18 14:05:00,13.43,13.43,13.4,13.4,129200.0,10.8503,10.8503,10.8261,10.8261,129200.0
2008-12-18 14:10:00,13.4,13.41,13.36,13.38,337600.0,10.8261,10.8342,10.7938,10.8099,337600.0
2008-12-18 14:15:00,13.38,13.41,13.37,13.38,310000.0,10.8099,10.8342,10.8019,10.8099,310000.0
2008-12-18 14:20:00,13.38,13.41,13.36,13.36,450000.0,10.8099,10.8342,10.7938,10.7938,450000.0
2008-12-18 14:25:00,13.37,13.41,13.35,13.39,355200.0,10.8019,10.8342,10.7857,10.818,355200.0
2008-12-18 14:30:00,13.38,13.38,13.34,13.38,242800.0,10.8099,10.8099,10.7776,10.8099,242800.0
2008-12-18 14:35:00,13.38,13.43,13.36,13.42,192400.0,10.8099,10.8503,10.7938,10.8423,192400.0
2008-12-18 14:40:00,13.42,13.42,13.33,13.35,306000.0,10.8423,10.8423,10.7695,10.7857,306000.0
2008-12-18 14:45:00,13.35,13.42,13.34,13.4,237600.0,10.7857,10.8423,10.7776,10.8261,237600.0
2008-12-18 14:50:00,13.4,13.42,13.35,13.4,210400.0,10.8261,10.8423,10.7857,10.8261,210400.0
2008-12-18 14:55:00,13.4,13.4,13.35,13.35,212400.0,10.8261,10.8261,10.7857,10.7857,212400.0
2008-12-18 15:00:00,13.35,13.35,13.24,13.3,330000.0,10.7857,10.7857,10.6968,10.7453,330000.0
2008-12-18 15:05:00,13.3,13.3,13.25,13.28,260400.0,10.7453,10.7453,10.7049,10.7291,260400.0
2008-12-18 15:10:00,13.28,13.28,13.19,13.22,307200.0,10.7291,10.7291,10.6564,10.6807,307200.0
2008-12-18 15:15:00,13.22,13.22,13.18,13.19,329200.0,10.6807,10.6807,10.6484,10.6564,329200.0
2008-12-18 15:20:00,13.19,13.2,13.1,13.14,707600.0,10.6564,10.6645,10.5837,10.616,707600.0
2008-12-18 15:25:00,13.15,13.15,13.04,13.04,414400.0,10.6241,10.6241,10.5352,10.5352,414400.0
2008-12-18 15:30:00,13.04,13.13,13.03,13.07,449600.0,10.5352,10.608,10.5272,10.5595,449600.0
2008-12-18 15:35:00,13.08,13.15,13.03,13.07,461200.0,10.5676,10.6241,10.5272,10.5595,461200.0
2008-12-18 15:40:00,13.07,13.15,13.06,13.14,510400.0,10.5595,10.6241,10.5514,10.616,510400.0
2008-12-18 15:45:00,13.14,13.27,13.12,13.25,627600.0,10.616,10.7211,10.5999,10.7049,627600.0
2008-12-18 15:50:00,13.25,13.29,13.2,13.2,796400.0,10.7049,10.7372,10.6645,10.6645,796400.0
2008-12-18 15:55:00,13.21,13.23,13.16,13.17,712800.0,10.6726,10.6888,10.6322,10.6403,712800.0
2008-12-19 09:30:00,13.32,13.5,13.01,13.34,3932400.0,10.7615,10.9069,10.511,10.7776,3932400.0
2008-12-19 09:35:00,13.34,13.34,13.15,13.19,163600.0,10.7776,10.7776,10.6241,10.6564,163600.0
2008-12-19 09:40:00,13.19,13.25,13.17,13.19,348800.0,10.6564,10.7049,10.6403,10.6564,348800.0
2008-12-19 09:45:00,13.19,13.21,13.18,13.2,384000.0,10.6564,10.6726,10.6484,10.6645,384000.0
2008-12-19 09:50:00,13.2,13.23,13.17,13.18,203600.0,10.6645,10.6888,10.6403,10.6484,203600.0
2008-12-19 09:55:00,13.19,13.26,13.17,13.19,166400.0,10.6564,10.713,10.6403,10.6564,166400.0
2008-12-19 10:00:00,13.2,13.24,13.18,13.21,266800.0,10.6645,10.6968,10.6484,10.6726,266800.0
2008-12-19 10:05:00,13.21,13.21,13.17,13.2,116800.0,10.6726,10.6726,10.6403,10.6645,116800.0
2008-12-19 10:10:00,13.19,13.21,13.13,13.13,210800.0,10.6564,10.6726,10.608,10.608,210800.0
2008-12-19 10:15:00,13.15,13.18,13.13,13.13,138800.0,10.6241,10.6484,10.608,10.608,138800.0
2008-12-19 10:20:00,13.13,13.17,13.1,13.13,139200.0,10.608,10.6403,10.5837,10.608,139200.0
2008-12-19 10:25:00,13.13,13.23,13.13,13.21,175200.0,10.608,10.6888,10.608,10.6726,175200.0
2008-12-19 10:30:00,13.21,13.21,13.13,13.13,122400.0,10.6726,10.6726,10.608,10.608,122400.0
2008-12-19 10:35:00,13.13,13.18,13.13,13.18,128400.0,10.608,10.6484,10.608,10.6484,128400.0
2008-12-19 10:40:00,13.17,13.18,13.13,13.14,279600.0,10.6403,10.6484,10.608,10.616,279600.0
2008-12-19 10:45:00,13.13,13.14,13.1,13.12,268000.0,10.608,10.616,10.5837,10.5999,268000.0
2008-12-19 10:50:00,13.12,13.13,13.11,13.11,116000.0,10.5999,10.608,10.5918,10.5918,116000.0
2008-12-19 10:55:00,13.11,13.13,13.09,13.12,156000.0,10.5918,10.608,10.5756,10.5999,156000.0
2008-12-19 11:00:00,13.12,13.15,13.1,13.13,125200.0,10.5999,10.6241,10.5837,10.608,125200.0
2008-12-19 11:05:00,13.14,13.15,13.04,13.08,208800.0,10.616,10.6241,10.5352,10.5676,208800.0
2008-12-19 11:10:00,13.09,13.1,13.08,13.08,113200.0,10.5756,10.5837,10.5676,10.5676,113200.0
2008-12-19 11:15:00,13.08,13.08,13.03,13.03,120000.0,10.5676,10.5676,10.5272,10.5272,120000.0
2008-12-19 11:20:00,13.03,13.03,12.92,12.95,458800.0,10.5272,10.5272,10.4383,10.4625,458800.0
2008-12-19 11:25:00,12.95,13.01,12.94,13.0,213600.0,10.4625,10.511,10.4545,10.5029,213600.0
2008-12-19 11:30:00,13.0,13.01,12.95,12.96,244800.0,10.5029,10.511,10.4625,10.4706,244800.0
2008-12-19 11:35:00,12.96,12.96,12.88,12.92,318000.0,10.4706,10.4706,10.406,10.4383,318000.0
2008-12-19 11:40:00,12.93,12.94,12.86,12.88,195200.0,10.4464,10.4545,10.3898,10.406,195200.0
2008-12-19 11:45:00,12.87,12.96,12.87,12.93,202800.0,10.3979,10.4706,10.3979,10.4464,202800.0
2008-12-19 11:50:00,12.93,12.94,12.88,12.88,86800.0,10.4464,10.4545,10.406,10.406,86800.0
2008-12-19 11:55:00,12.88,12.88,12.82,12.82,105600.0,10.406,10.406,10.3575,10.3575,105600.0
2008-12-19 12:00:00,12.82,12.87,12.79,12.83,156800.0,10.3575,10.3979,10.3333,10.3656,156800.0
2008-12-19 12:05:00,12.82,12.89,12.79,12.84,166000.0,10.3575,10.4141,10.3333,10.3737,166000.0
2008-12-19 12:10:00,12.85,12.9,12.85,12.87,163200.0,10.3817,10.4221,10.3817,10.3979,163200.0
2008-12-19 12:15:00,12.87,12.87,12.78,12.78,107600.0,10.3979,10.3979,10.3252,10.3252,107600.0
2008-12-19 12:20:00,12.78,12.78,12.65,12.66,150400.0,10.3252,10.3252,10.2202,10.2282,150400.0
2008-12-19 12:25:00,12.66,12.69,12.61,12.65,567200.0,10.2282,10.2525,10.1878,10.2202,567200.0
2008-12-19 12:30:00,12.65,12.69,12.63,12.67,202800.0,10.2202,10.2525,10.204,10.2363,202800.0
2008-12-19 12:35:00,12.68,12.73,12.66,12.69,104400.0,10.2444,10.2848,10.2282,10.2525,104400.0
2008-12-19 12:40:00,12.69,12.7,12.66,12.66,197600.0,10.2525,10.2606,10.2282,10.2282,197600.0
2008-12-19 12:45:00,12.67,12.71,12.66,12.7,238000.0,10.2363,10.2686,10.2282,10.2606,238000.0
2008-12-19 12:50:00,12.7,12.72,12.68,12.71,147600.0,10.2606,10.2767,10.2444,10.2686,147600.0
2008-12-19 12:55:00,12.71,12.76,12.71,12.75,104000.0,10.2686,10.309,10.2686,10.301,104000.0
2008-12-19 13:00:00,12.75,12.8,12.74,12.78,249200.0,10.301,10.3413,10.2929,10.3252,249200.0
2008-12-19 13:05:00,12.78,12.85,12.77,12.84,137200.0,10.3252,10.3817,10.3171,10.3737,137200.0
2008-12-19 13:10:00,12.84,12.85,12.81,12.84,149200.0,10.3737,10.3817,10.3494,10.3737,149200.0
2008-12-19 13:15:00,12.84,12.84,12.81,12.82,136400.0,10.3737,10.3737,10.3494,10.3575,136400.0
2008-12-19 13:20:00,12.83,12.83,12.81,12.81,78800.0,10.3656,10.3656,10.3494,10.3494,78800.0
2008-12-19 13:25:00,12.81,12.82,12.79,12.81,71200.0,10.3494,10.3575,10.3333,10.3494,71200.0
2008-12-19 13:30:00,12.81,12.84,12.8,12.81,100000.0,10.3494,10.3737,10.3413,10.3494,100000.0
2008-12-19 13:35:00,12.8,12.83,12.78,12.82,88000.0,10.3413,10.3656,10.3252,10.3575,88000.0
2008-12-19 13:40:00,12.83,12.83,12.8,12.81,86000.0,10.3656,10.3656,10.3413,10.3494,86000.0
2008-12-19 13:45:00,12.82,12.83,12.8,12.8,95600.0,10.3575,10.3656,10.3413,10.3413,95600.0
2008-12-19 13:50:00,12.81,12.81,12.76,12.76,140800.0,10.3494,10.3494,10.309,10.309,140800.0
2008-12-19 13:55:00,12.76,12.77,12.75,12.76,66000.0,10.309,10.3171,10.301,10.309,66000.0
2008-12-19 14:00:00,12.76,12.83,12.76,12.8,120000.0,10.309,10.3656,10.309,10.3413,120000.0
2008-12-19 14:05:00,12.8,12.81,12.76,12.76,80400.0,10.3413,10.3494,10.309,10.309,80400.0
2008-12-19 14:10:00,12.76,12.76,12.68,12.7,203200.0,10.309,10.309,10.2444,10.2606,203200.0
2008-12-19 14:15:00,12.7,12.72,12.69,12.7,179600.0,10.2606,10.2767,10.2525,10.2606,179600.0
2008-12-19 14:20:00,12.7,12.7,12.63,12.67,136800.0,10.2606,10.2606,10.204,10.2363,136800.0
2008-12-19 14:25:00,12.67,12.72,12.66,12.69,110800.0,10.2363,10.2767,10.2282,10.2525,110800.0
2008-12-19 14:30:00,12.69,12.73,12.69,12.71,102400.0,10.2525,10.2848,10.2525,10.2686,102400.0
2008-12-19 14:35:00,12.7,12.75,12.7,12.74,94800.0,10.2606,10.301,10.2606,10.2929,94800.0
2008-12-19 14:40:00,12.74,12.77,12.74,12.77,112400.0,10.2929,10.3171,10.2929,10.3171,112400.0
2008-12-19 14:45:00,12.77,12.8,12.75,12.76,176000.0,10.3171,10.3413,10.301,10.309,176000.0
2008-12-19 14:50:00,12.76,12.76,12.71,12.72,183200.0,10.309,10.309,10.2686,10.2767,183200.0
2008-12-19 14:55:00,12.72,12.74,12.68,12.7,235600.0,10.2767,10.2929,10.2444,10.2606,235600.0
2008-12-19 15:00:00,12.7,12.72,12.68,12.7,174000.0,10.2606,10.2767,10.2444,10.2606,174000.0
2008-12-19 15:05:00,12.7,12.74,12.69,12.7,132000.0,10.2606,10.2929,10.2525,10.2606,132000.0
2008-12-19 15:10:00,12.71,12.71,12.63,12.64,588000.0,10.2686,10.2686,10.204,10.2121,588000.0
2008-12-19 15:15:00,12.64,12.68,12.63,12.67,211600.0,10.2121,10.2444,10.204,10.2363,211600.0
2008-12-19 15:20:00,12.67,12.71,12.64,12.71,221200.0,10.2363,10.2686,10.2121,10.2686,221200.0
2008-12-19 15:25:00,12.71,12.76,12.67,12.73,273200.0,10.2686,10.309,10.2363,10.2848,273200.0
2008-12-19 15:30:00,12.73,12.75,12.7,12.72,430000.0,10.2848,10.301,10.2606,10.2767,430000.0
2008-12-19 15:35:00,12.73,12.75,12.68,12.69,386000.0,10.2848,10.301,10.2444,10.2525,386000.0
2008-12-19 15:40:00,12.69,12.77,12.69,12.74,516400.0,10.2525,10.3171,10.2525,10.2929,516400.0
2008-12-19 15:45:00,12.74,12.79,12.73,12.78,350400.0,10.2929,10.3333,10.2848,10.3252,350400.0
2008-12-19 15:50:00,12.79,12.81,12.78,12.8,696800.0,10.3333,10.3494,10.3252,10.3413,696800.0
2008-12-19 15:55:00,12.8,12.88,12.78,12.78,1105200.0,10.3413,10.406,10.3252,10.3252,1105200.0
2008-12-22 09:30:00,12.82,12.91,12.65,12.81,365200.0,10.3575,10.4302,10.2202,10.3494,365200.0
2008-12-22 09:35:00,12.81,12.81,12.65,12.76,190000.0,10.3494,10.3494,10.2202,10.309,190000.0
2008-12-22 09:40:00,12.75,12.77,12.72,12.74,165200.0,10.301,10.3171,10.2767,10.2929,165200.0
2008-12-22 09:45:00,12.74,12.77,12.67,12.74,235600.0,10.2929,10.3171,10.2363,10.2929,235600.0
2008-12-22 09:50:00,12.73,12.75,12.63,12.64,163200.0,10.2848,10.301,10.204,10.2121,163200.0
2008-12-22 09:55:00,12.64,12.7,12.61,12.69,96400.0,10.2121,10.2606,10.1878,10.2525,96400.0
2008-12-22 10:00:00,12.69,12.72,12.67,12.67,104000.0,10.2525,10.2767,10.2363,10.2363,104000.0
2008-12-22 10:05:00,12.67,12.67,12.62,12.65,73200.0,10.2363,10.2363,10.1959,10.2202,73200.0
2008-12-22 10:10:00,12.65,12.68,12.61,12.62,151600.0,10.2202,10.2444,10.1878,10.1959,151600.0
2008-12-22 10:15:00,12.63,12.66,12.61,12.63,216000.0,10.204,10.2282,10.1878,10.204,216000.0
2008-12-22 10:20:00,12.63,12.65,12.61,12.63,78000.0,10.204,10.2202,10.1878,10.204,78000.0
2008-12-22 10:25:00,12.63,12.65,12.61,12.65,111200.0,10.204,10.2202,10.1878,10.2202,111200.0
2008-12-22 10:30:00,12.65,12.68,12.64,12.67,86000.0,10.2202,10.2444,10.2121,10.2363,86000.0
2008-12-22 10:35:00,12.67,12.68,12.63,12.68,103600.0,10.2363,10.2444,10.204,10.2444,103600.0
2008-12-22 10:40:00,12.67,12.68,12.61,12.64,108000.0,10.2363,10.2444,10.1878,10.2121,108000.0
2008-12-22 10:45:00,12.65,12.67,12.6,12.62,100800.0,10.2202,10.2363,10.1798,10.1959,100800.0
2008-12-22 10:50:00,12.62,12.62,12.57,12.6,168000.0,10.1959,10.1959,10.1555,10.1798,168000.0
2008-12-22 10:55:00,12.61,12.61,12.54,12.55,73200.0,10.1878,10.1878,10.1313,10.1394,73200.0
2008-12-22 11:00:00,12.55,12.57,12.53,12.55,136400.0,10.1394,10.1555,10.1232,10.1394,136400.0
2008-12-22 11:05:00,12.55,12.59,12.54,12.57,103600.0,10.1394,10.1717,10.1313,10.1555,103600.0
2008-12-22 11:10:00,12.57,12.58,12.52,12.52,87600.0,10.1555,10.1636,10.1151,10.1151,87600.0
2008-12-22 11:15:00,12.53,12.54,12.51,12.52,125200.0,10.1232,10.1313,10.1071,10.1151,125200.0
2008-12-22 11:20:00,12.52,12.52,12.46,12.48,168000.0,10.1151,10.1151,10.0667,10.0828,168000.0
2008-12-22 11:25:00,12.48,12.49,12.47,12.49,156000.0,10.0828,10.0909,10.0747,10.0909,156000.0
2008-12-22 11:30:00,12.48,12.5,12.46,12.46,189200.0,10.0828,10.099,10.0667,10.0667,189200.0
2008-12-22 11:35:00,12.46,12.46,12.42,12.44,359600.0,10.0667,10.0667,10.0343,10.0505,359600.0
2008-12-22 11:40:00,12.44,12.46,12.43,12.44,298000.0,10.0505,10.0667,10.0424,10.0505,298000.0
2008-12-22 11:45:00,12.44,12.49,12.4,12.48,179600.0,10.0505,10.0909,10.0182,10.0828,179600.0
2008-12-22 11:50:00,12.47,12.48,12.46,12.47,58000.0,10.0747,10.0828,10.0667,10.0747,58000.0
2008-12-22 11:55:00,12.47,12.55,12.47,12.54,122000.0,10.0747,10.1394,10.0747,10.1313,122000.0
2008-12-22 12:00:00,12.54,12.54,12.5,12.51,65200.0,10.1313,10.1313,10.099,10.1071,65200.0
2008-12-22 12:05:00,12.5,12.53,12.46,12.47,86800.0,10.099,10.1232,10.0667,10.0747,86800.0
2008-12-22 12:10:00,12.47,12.55,12.47,12.54,148800.0,10.0747,10.1394,10.0747,10.1313,148800.0
2008-12-22 12:15:00,12.55,12.55,12.52,12.54,63600.0,10.1394,10.1394,10.1151,10.1313,63600.0
2008-12-22 12:20:00,12.55,12.55,12.48,12.48,50400.0,10.1394,10.1394,10.0828,10.0828,50400.0
2008-12-22 12:25:00,12.48,12.48,12.45,12.46,57600.0,10.0828,10.0828,10.0586,10.0667,57600.0
2008-12-22 12:30:00,12.46,12.5,12.46,12.47,54000.0,10.0667,10.099,10.0667,10.0747,54000.0
2008-12-22 12:35:00,12.47,12.49,12.47,12.48,47200.0,10.0747,10.0909,10.0747,10.0828,47200.0
2008-12-22 12:40:00,12.49,12.54,12.48,12.53,41600.0,10.0909,10.1313,10.0828,10.1232,41600.0
2008-12-22 12:45:00,12.53,12.53,12.49,12.49,72800.0,10.1232,10.1232,10.0909,10.0909,72800.0
2008-12-22 12:50:00,12.49,12.5,12.49,12.5,54800.0,10.0909,10.099,10.0909,10.099,54800.0
2008-12-22 12:55:00,12.49,12.5,12.49,12.49,57600.0,10.0909,10.099,10.0909,10.0909,57600.0
2008-12-22 13:00:00,12.49,12.51,12.49,12.49,48800.0,10.0909,10.1071,10.0909,10.0909,48800.0
2008-12-22 13:05:00,12.49,12.5,12.44,12.45,125200.0,10.0909,10.099,10.0505,10.0586,125200.0
2008-12-22 13:10:00,12.45,12.5,12.44,12.46,318800.0,10.0586,10.099,10.0505,10.0667,318800.0
2008-12-22 13:15:00,12.46,12.52,12.45,12.51,78800.0,10.0667,10.1151,10.0586,10.1071,78800.0
2008-12-22 13:20:00,12.51,12.51,12.45,12.45,80800.0,10.1071,10.1071,10.0586,10.0586,80800.0
2008-12-22 13:25:00,12.46,12.47,12.43,12.43,54800.0,10.0667,10.0747,10.0424,10.0424,54800.0
2008-12-22 13:30:00,12.43,12.44,12.42,12.44,45600.0,10.0424,10.0505,10.0343,10.0505,45600.0
2008-12-22 13:35:00,12.43,12.46,12.42,12.42,56000.0,10.0424,10.0667,10.0343,10.0343,56000.0
2008-12-22 13:40:00,12.43,12.44,12.41,12.41,40000.0,10.0424,10.0505,10.0263,10.0263,40000.0
2008-12-22 13:45:00,12.42,12.42,12.36,12.37,80400.0,10.0343,10.0343,9.9859,9.9939,80400.0
2008-12-22 13:50:00,12.37,12.43,12.37,12.41,104000.0,9.9939,10.0424,9.9939,10.0263,104000.0
2008-12-22 13:55:00,12.41,12.41,12.34,12.37,112000.0,10.0263,10.0263,9.9697,9.9939,112000.0
2008-12-22 14:00:00,12.36,12.37,12.35,12.35,87200.0,9.9859,9.9939,9.9778,9.9778,87200.0
2008-12-22 14:05:00,12.35,12.38,12.34,12.36,75600.0,9.9778,10.002,9.9697,9.9859,75600.0
2008-12-22 14:10:00,12.37,12.37,12.27,12.28,175200.0,9.9939,9.9939,9.9132,9.9212,175200.0
2008-12-22 14:15:00,12.28,12.29,12.22,12.24,252400.0,9.9212,9.9293,9.8728,9.8889,252400.0
2008-12-22 14:20:00,12.24,12.24,12.21,12.22,228800.0,9.8889,9.8889,9.8647,9.8728,228800.0
2008-12-22 14:25:00,12.22,12.23,12.17,12.19,173200.0,9.8728,9.8808,9.8324,9.8485,173200.0
2008-12-22 14:30:00,12.2,12.21,12.14,12.17,203200.0,9.8566,9.8647,9.8081,9.8324,203200.0
2008-12-22 14:35:00,12.17,12.18,12.15,12.17,228000.0,9.8324,9.8404,9.8162,9.8324,228000.0
2008-12-22 14:40:00,12.16,12.18,12.14,12.15,176400.0,9.8243,9.8404,9.8081,9.8162,176400.0
2008-12-22 14:45:00,12.15,12.21,12.14,12.2,121600.0,9.8162,9.8647,9.8081,9.8566,121600.0
2008-12-22 14:50:00,12.2,12.21,12.15,12.17,140400.0,9.8566,9.8647,9.8162,9.8324,140400.0
2008-12-22 14:55:00,12.17,12.17,12.1,12.1,230400.0,9.8324,9.8324,9.7758,9.7758,230400.0
2008-12-22 15:00:00,12.1,12.13,12.08,12.12,216800.0,9.7758,9.8,9.7596,9.792,216800.0
2008-12-22 15:05:00,12.11,12.12,12.05,12.09,226000.0,9.7839,9.792,9.7354,9.7677,226000.0
2008-12-22 15:10:00,12.09,12.12,12.07,12.09,196800.0,9.7677,9.792,9.7516,9.7677,196800.0
2008-12-22 15:15:00,12.09,12.13,12.08,12.08,263200.0,9.7677,9.8,9.7596,9.7596,263200.0
2008-12-22 15:20:00,12.08,12.12,12.06,12.1,182800.0,9.7596,9.792,9.7435,9.7758,182800.0
2008-12-22 15:25:00,12.1,12.11,12.05,12.06,269600.0,9.7758,9.7839,9.7354,9.7435,269600.0
2008-12-22 15:30:00,12.06,12.08,12.05,12.06,433600.0,9.7435,9.7596,9.7354,9.7435,433600.0
2008-12-22 15:35:00,12.06,12.09,12.04,12.09,682800.0,9.7435,9.7677,9.7273,9.7677,682800.0
2008-12-22 15:40:00,12.09,12.17,12.07,12.13,419200.0,9.7677,9.8324,9.7516,9.8,419200.0
2008-12-22 15:45:00,12.13,12.15,12.12,12.13,349600.0,9.8,9.8162,9.792,9.8,349600.0
2008-12-22 15:50:00,12.13,12.21,12.13,12.2,450800.0,9.8,9.8647,9.8,9.8566,450800.0
2008-12-22 15:55:00,12.2,12.28,12.18,12.26,852800.0,9.8566,9.9212,9.8404,9.9051,852800.0
2008-12-23 09:30:00,12.3,12.51,12.26,12.45,397600.0,9.9374,10.1071,9.9051,10.0586,397600.0
2008-12-23 09:35:00,12.43,12.49,12.2,12.35,228400.0,10.0424,10.0909,9.8566,9.9778,228400.0
2008-12-23 09:40:00,12.35,12.39,12.3,12.36,117600.0,9.9778,10.0101,9.9374,9.9859,117600.0
2008-12-23 09:45:00,12.36,12.37,12.26,12.27,80000.0,9.9859,9.9939,9.9051,9.9132,80000.0
2008-12-23 09:50:00,12.27,12.3,12.19,12.21,157600.0,9.9132,9.9374,9.8485,9.8647,157600.0
2008-12-23 09:55:00,12.21,12.27,12.2,12.26,266400.0,9.8647,9.9132,9.8566,9.9051,266400.0
2008-12-23 10:00:00,12.25,12.29,12.2,12.21,186800.0,9.897,9.9293,9.8566,9.8647,186800.0
2008-12-23 10:05:00,12.2,12.2,12.12,12.17,102000.0,9.8566,9.8566,9.792,9.8324,102000.0
2008-12-23 10:10:00,12.17,12.27,12.16,12.24,157200.0,9.8324,9.9132,9.8243,9.8889,157200.0
2008-12-23 10:15:00,12.23,12.29,12.19,12.2,103200.0,9.8808,9.9293,9.8485,9.8566,103200.0
2008-12-23 10:20:00,12.19,12.2,12.13,12.14,85600.0,9.8485,9.8566,9.8,9.8081,85600.0
2008-12-23 10:25:00,12.15,12.21,12.12,12.2,68400.0,9.8162,9.8647,9.792,9.8566,68400.0
2008-12-23 10:30:00,12.21,12.25,12.19,12.24,61200.0,9.8647,9.897,9.8485,9.8889,61200.0
2008-12-23 10:35:00,12.24,12.24,12.16,12.16,88800.0,9.8889,9.8889,9.8243,9.8243,88800.0
2008-12-23 10:40:00,12.16,12.18,12.14,12.16,70400.0,9.8243,9.8404,9.8081,9.8243,70400.0
2008-12-23 10:45:00,12.16,12.17,12.15,12.16,89200.0,9.8243,9.8324,9.8162,9.8243,89200.0
2008-12-23 10:50:00,12.16,12.18,12.15,12.16,130400.0,9.8243,9.8404,9.8162,9.8243,130400.0
2008-12-23 10:55:00,12.16,12.18,12.14,12.15,85600.0,9.8243,9.8404,9.8081,9.8162,85600.0
2008-12-23 11:00:00,12.15,12.16,12.13,12.16,102800.0,9.8162,9.8243,9.8,9.8243,102800.0
2008-12-23 11:05:00,12.16,12.17,12.08,12.1,147600.0,9.8243,9.8324,9.7596,9.7758,147600.0
2008-12-23 11:10:00,12.1,12.12,12.06,12.08,160800.0,9.7758,9.792,9.7435,9.7596,160800.0
2008-12-23 11:15:00,12.07,12.07,11.98,12.0,177200.0,9.7516,9.7516,9.6789,9.695,177200.0
2008-12-23 11:20:00,12.0,12.04,11.99,12.03,164800.0,9.695,9.7273,9.6869,9.7193,164800.0
2008-12-23 11:25:00,12.04,12.05,11.99,11.99,163200.0,9.7273,9.7354,9.6869,9.6869,163200.0
2008-12-23 11:30:00,11.99,12.01,11.95,11.98,182000.0,9.6869,9.7031,9.6546,9.6789,182000.0
2008-12-23 11:35:00,11.99,11.99,11.94,11.95,149600.0,9.6869,9.6869,9.6465,9.6546,149600.0
2008-12-23 11:40:00,11.95,11.98,11.95,11.98,98800.0,9.6546,9.6789,9.6546,9.6789,98800.0
2008-12-23 11:45:00,11.97,11.99,11.95,11.96,108400.0,9.6708,9.6869,9.6546,9.6627,108400.0
2008-12-23 11:50:00,11.96,11.96,11.94,11.95,88400.0,9.6627,9.6627,9.6465,9.6546,88400.0
2008-12-23 11:55:00,11.95,11.96,11.9,11.9,114400.0,9.6546,9.6627,9.6142,9.6142,114400.0
2008-12-23 12:00:00,11.9,11.94,11.9,11.94,148800.0,9.6142,9.6465,9.6142,9.6465,148800.0
2008-12-23 12:05:00,11.94,11.97,11.93,11.97,232000.0,9.6465,9.6708,9.6385,9.6708,232000.0
2008-12-23 12:10:00,11.97,12.01,11.96,12.0,156000.0,9.6708,9.7031,9.6627,9.695,156000.0
2008-12-23 12:15:00,12.0,12.01,11.99,12.0,113200.0,9.695,9.7031,9.6869,9.695,113200.0
2008-12-23 12:20:00,12.0,12.0,11.96,11.96,124800.0,9.695,9.695,9.6627,9.6627,124800.0
2008-12-23 12:25:00,11.97,11.99,11.96,11.99,51200.0,9.6708,9.6869,9.6627,9.6869,51200.0
2008-12-23 12:30:00,11.99,12.02,11.99,11.99,106800.0,9.6869,9.7112,9.6869,9.6869,106800.0
2008-12-23 12:35:00,11.99,12.0,11.97,11.98,61200.0,9.6869,9.695,9.6708,9.6789,61200.0
2008-12-23 12:40:00,11.98,11.99,11.97,11.98,86800.0,9.6789,9.6869,9.6708,9.6789,86800.0
2008-12-23 12:45:00,11.98,12.03,11.97,12.01,113600.0,9.6789,9.7193,9.6708,9.7031,113600.0
2008-12-23 12:50:00,12.01,12.01,11.97,11.98,48800.0,9.7031,9.7031,9.6708,9.6789,48800.0
2008-12-23 12:55:00,11.97,11.98,11.96,11.97,43200.0,9.6708,9.6789,9.6627,9.6708,43200.0
2008-12-23 13:00:00,11.97,11.97,11.92,11.93,104400.0,9.6708,9.6708,9.6304,9.6385,104400.0
2008-12-23 13:05:00,11.93,11.96,11.93,11.95,52000.0,9.6385,9.6627,9.6385,9.6546,52000.0
2008-12-23 13:10:00,11.96,11.99,11.96,11.97,81600.0,9.6627,9.6869,9.6627,9.6708,81600.0
2008-12-23 13:15:00,11.97,11.99,11.96,11.97,95600.0,9.6708,9.6869,9.6627,9.6708,95600.0
2008-12-23 13:20:00,11.97,12.0,11.95,12.0,100000.0,9.6708,9.695,9.6546,9.695,100000.0
2008-12-23 13:25:00,12.0,12.0,11.97,11.98,124400.0,9.695,9.695,9.6708,9.6789,124400.0
2008-12-23 13:30:00,11.98,11.99,11.97,11.99,41600.0,9.6789,9.6869,9.6708,9.6869,41600.0
2008-12-23 13:35:00,11.99,11.99,11.95,11.96,107200.0,9.6869,9.6869,9.6546,9.6627,107200.0
2008-12-23 13:40:00,11.95,11.96,11.94,11.95,91600.0,9.6546,9.6627,9.6465,9.6546,91600.0
2008-12-23 13:45:00,11.95,11.96,11.92,11.96,75600.0,9.6546,9.6627,9.6304,9.6627,75600.0
2008-12-23 13:50:00,11.96,11.97,11.94,11.94,58400.0,9.6627,9.6708,9.6465,9.6465,58400.0
2008-12-23 13:55:00,11.94,11.99,11.93,11.99,152800.0,9.6465,9.6869,9.6385,9.6869,152800.0
2008-12-23 14:00:00,11.98,11.98,11.95,11.95,131200.0,9.6789,9.6789,9.6546,9.6546,131200.0
2008-12-23 14:05:00,11.95,11.96,11.93,11.95,98400.0,9.6546,9.6627,9.6385,9.6546,98400.0
2008-12-23 14:10:00,11.95,11.97,11.95,11.97,117200.0,9.6546,9.6708,9.6546,9.6708,117200.0
2008-12-23 14:15:00,11.97,11.99,11.96,11.98,142000.0,9.6708,9.6869,9.6627,9.6789,142000.0
2008-12-23 14:20:00,11.98,12.0,11.97,11.99,158800.0,9.6789,9.695,9.6708,9.6869,158800.0
2008-12-23 14:25:00,11.99,12.0,11.95,11.96,105600.0,9.6869,9.695,9.6546,9.6627,105600.0
2008-12-23 14:30:00,11.97,11.98,11.9,11.92,242400.0,9.6708,9.6789,9.6142,9.6304,242400.0
2008-12-23 14:35:00,11.92,11.93,11.89,11.9,137200.0,9.6304,9.6385,9.6061,9.6142,137200.0
2008-12-23 14:40:00,11.9,11.91,11.82,11.84,166000.0,9.6142,9.6223,9.5496,9.5657,166000.0
2008-12-23 14:45:00,11.84,11.84,11.77,11.8,154400.0,9.5657,9.5657,9.5092,9.5334,154400.0
2008-12-23 14:50:00,11.79,11.86,11.78,11.84,165600.0,9.5254,9.5819,9.5173,9.5657,165600.0
2008-12-23 14:55:00,11.84,11.85,11.78,11.85,148800.0,9.5657,9.5738,9.5173,9.5738,148800.0
2008-12-23 15:00:00,11.85,11.87,11.82,11.83,167600.0,9.5738,9.59,9.5496,9.5577,167600.0
2008-12-23 15:05:00,11.83,11.83,11.78,11.8,151200.0,9.5577,9.5577,9.5173,9.5334,151200.0
2008-12-23 15:10:00,11.81,11.93,11.81,11.87,197600.0,9.5415,9.6385,9.5415,9.59,197600.0
2008-12-23 15:15:00,11.87,11.88,11.81,11.81,168800.0,9.59,9.5981,9.5415,9.5415,168800.0
2008-12-23 15:20:00,11.82,11.88,11.8,11.84,187200.0,9.5496,9.5981,9.5334,9.5657,187200.0
2008-12-23 15:25:00,11.83,11.87,11.8,11.85,194000.0,9.5577,9.59,9.5334,9.5738,194000.0
2008-12-23 15:30:00,11.85,11.9,11.85,11.9,303200.0,9.5738,9.6142,9.5738,9.6142,303200.0
2008-12-23 15:35:00,11.9,11.94,11.89,11.94,524400.0,9.6142,9.6465,9.6061,9.6465,524400.0
2008-12-23 15:40:00,11.94,11.97,11.92,11.94,370000.0,9.6465,9.6708,9.6304,9.6465,370000.0
2008-12-23 15:45:00,11.94,11.97,11.93,11.96,357200.0,9.6465,9.6708,9.6385,9.6627,357200.0
2008-12-23 15:50:00,11.96,11.97,11.93,11.94,573600.0,9.6627,9.6708,9.6385,9.6465,573600.0
2008-12-23 15:55:00,11.95,12.03,11.94,11.99,792400.0,9.6546,9.7193,9.6465,9.6869,792400.0
2008-12-24 09:30:00,12.01,12.13,11.91,12.06,191200.0,9.7031,9.8,9.6223,9.7435,191200.0
2008-12-24 09:35:00,12.06,12.06,12.0,12.02,49600.0,9.7435,9.7435,9.695,9.7112,49600.0
2008-12-24 09:40:00,12.02,12.1,12.0,12.1,74800.0,9.7112,9.7758,9.695,9.7758,74800.0
2008-12-24 09:45:00,12.09,12.1,12.07,12.1,96400.0,9.7677,9.7758,9.7516,9.7758,96400.0
2008-12-24 09:50:00,12.09,12.09,12.0,12.05,162800.0,9.7677,9.7677,9.695,9.7354,162800.0
2008-12-24 09:55:00,12.05,12.06,12.03,12.03,98800.0,9.7354,9.7435,9.7193,9.7193,98800.0
2008-12-24 10:00:00,12.03,12.1,11.99,12.1,171600.0,9.7193,9.7758,9.6869,9.7758,171600.0
2008-12-24 10:05:00,12.1,12.14,12.08,12.13,183600.0,9.7758,9.8081,9.7596,9.8,183600.0
2008-12-24 10:10:00,12.13,12.2,12.13,12.19,105200.0,9.8,9.8566,9.8,9.8485,105200.0
2008-12-24 10:15:00,12.19,12.22,12.18,12.2,133200.0,9.8485,9.8728,9.8404,9.8566,133200.0
2008-12-24 10:20:00,12.2,12.26,12.2,12.25,85200.0,9.8566,9.9051,9.8566,9.897,85200.0
2008-12-24 10:25:00,12.25,12.27,12.22,12.24,117200.0,9.897,9.9132,9.8728,9.8889,117200.0
2008-12-24 10:30:00,12.25,12.26,12.24,12.24,82800.0,9.897,9.9051,9.8889,9.8889,82800.0
2008-12-24 10:35:00,12.24,12.27,12.24,12.24,100400.0,9.8889,9.9132,9.8889,9.8889,100400.0
2008-12-24 10:40:00,12.24,12.29,12.23,12.29,137200.0,9.8889,9.9293,9.8808,9.9293,137200.0
2008-12-24 10:45:00,12.29,12.3,12.29,12.3,103600.0,9.9293,9.9374,9.9293,9.9374,103600.0
2008-12-24 10:50:00,12.31,12.34,12.31,12.33,99600.0,9.9455,9.9697,9.9455,9.9616,99600.0
2008-12-24 10:55:00,12.33,12.33,12.32,12.33,80000.0,9.9616,9.9616,9.9535,9.9616,80000.0
2008-12-24 11:00:00,12.33,12.34,12.31,12.32,90000.0,9.9616,9.9697,9.9455,9.9535,90000.0
2008-12-24 11:05:00,12.31,12.31,12.3,12.31,48800.0,9.9455,9.9455,9.9374,9.9455,48800.0
2008-12-24 11:10:00,12.31,12.31,12.28,12.29,48400.0,9.9455,9.9455,9.9212,9.9293,48400.0
2008-12-24 11:15:00,12.29,12.3,12.27,12.27,52400.0,9.9293,9.9374,9.9132,9.9132,52400.0
2008-12-24 11:20:00,12.27,12.27,12.24,12.25,58400.0,9.9132,9.9132,9.8889,9.897,58400.0
2008-12-24 11:25:00,12.25,12.27,12.24,12.27,119200.0,9.897,9.9132,9.8889,9.9132,119200.0
2008-12-24 11:30:00,12.27,12.27,12.24,12.25,227200.0,9.9132,9.9132,9.8889,9.897,227200.0
2008-12-24 11:35:00,12.25,12.27,12.24,12.27,92800.0,9.897,9.9132,9.8889,9.9132,92800.0
2008-12-24 11:40:00,12.27,12.28,12.25,12.28,92400.0,9.9132,9.9212,9.897,9.9212,92400.0
2008-12-24 11:45:00,12.27,12.27,12.25,12.26,32000.0,9.9132,9.9132,9.897,9.9051,32000.0
2008-12-24 11:50:00,12.25,12.34,12.25,12.33,86800.0,9.897,9.9697,9.897,9.9616,86800.0
2008-12-24 11:55:00,12.33,12.33,12.31,12.33,64400.0,9.9616,9.9616,9.9455,9.9616,64400.0
2008-12-24 12:00:00,12.33,12.35,12.31,12.34,78400.0,9.9616,9.9778,9.9455,9.9697,78400.0
2008-12-24 12:05:00,12.33,12.33,12.31,12.31,33200.0,9.9616,9.9616,9.9455,9.9455,33200.0
2008-12-24 12:10:00,12.31,12.33,12.3,12.32,52400.0,9.9455,9.9616,9.9374,9.9535,52400.0
2008-12-24 12:15:00,12.31,12.32,12.31,12.32,57600.0,9.9455,9.9535,9.9455,9.9535,57600.0
2008-12-24 12:20:00,12.31,12.32,12.3,12.3,38000.0,9.9455,9.9535,9.9374,9.9374,38000.0
2008-12-24 12:25:00,12.3,12.33,12.29,12.31,116000.0,9.9374,9.9616,9.9293,9.9455,116000.0
2008-12-24 12:30:00,12.31,12.32,12.27,12.27,49200.0,9.9455,9.9535,9.9132,9.9132,49200.0
2008-12-24 12:35:00,12.28,12.28,12.27,12.28,73600.0,9.9212,9.9212,9.9132,9.9212,73600.0
2008-12-24 12:40:00,12.28,12.29,12.26,12.28,73600.0,9.9212,9.9293,9.9051,9.9212,73600.0
2008-12-24 12:45:00,12.27,12.29,12.27,12.29,105200.0,9.9132,9.9293,9.9132,9.9293,105200.0
2008-12-24 12:50:00,12.29,12.32,12.28,12.31,157200.0,9.9293,9.9535,9.9212,9.9455,157200.0
2008-12-24 12:55:00,12.32,12.32,12.24,12.28,217600.0,9.9535,9.9535,9.8889,9.9212,217600.0
2008-12-26 09:30:00,12.33,12.42,12.33,12.42,101200.0,9.9616,10.0343,9.9616,10.0343,101200.0
2008-12-26 09:35:00,12.43,12.5,12.4,12.47,65200.0,10.0424,10.099,10.0182,10.0747,65200.0
2008-12-26 09:40:00,12.47,12.49,12.46,12.46,50800.0,10.0747,10.0909,10.0667,10.0667,50800.0
2008-12-26 09:45:00,12.46,12.49,12.45,12.47,92400.0,10.0667,10.0909,10.0586,10.0747,92400.0
2008-12-26 09:50:00,12.47,12.47,12.41,12.41,99200.0,10.0747,10.0747,10.0263,10.0263,99200.0
2008-12-26 09:55:00,12.41,12.46,12.41,12.44,90000.0,10.0263,10.0667,10.0263,10.0505,90000.0
2008-12-26 10:00:00,12.45,12.47,12.44,12.46,49200.0,10.0586,10.0747,10.0505,10.0667,49200.0
2008-12-26 10:05:00,12.46,12.47,12.44,12.45,71600.0,10.0667,10.0747,10.0505,10.0586,71600.0
2008-12-26 10:10:00,12.45,12.48,12.44,12.47,28400.0,10.0586,10.0828,10.0505,10.0747,28400.0
2008-12-26 10:15:00,12.47,12.48,12.46,12.47,44400.0,10.0747,10.0828,10.0667,10.0747,44400.0
2008-12-26 10:20:00,12.47,12.49,12.47,12.47,62000.0,10.0747,10.0909,10.0747,10.0747,62000.0
2008-12-26 10:25:00,12.47,12.47,12.46,12.47,27200.0,10.0747,10.0747,10.0667,10.0747,27200.0
2008-12-26 10:30:00,12.47,12.48,12.47,12.48,52000.0,10.0747,10.0828,10.0747,10.0828,52000.0
2008-12-26 10:35:00,12.48,12.49,12.47,12.48,54000.0,10.0828,10.0909,10.0747,10.0828,54000.0
2008-12-26 10:40:00,12.48,12.48,12.45,12.45,36400.0,10.0828,10.0828,10.0586,10.0586,36400.0
2008-12-26 10:45:00,12.46,12.47,12.46,12.46,22400.0,10.0667,10.0747,10.0667,10.0667,22400.0
2008-12-26 10:50:00,12.46,12.47,12.46,12.47,22000.0,10.0667,10.0747,10.0667,10.0747,22000.0
2008-12-26 10:55:00,12.47,12.47,12.46,12.47,44800.0,10.0747,10.0747,10.0667,10.0747,44800.0
2008-12-26 11:00:00,12.47,12.47,12.46,12.47,38800.0,10.0747,10.0747,10.0667,10.0747,38800.0
2008-12-26 11:05:00,12.48,12.51,12.47,12.49,62800.0,10.0828,10.1071,10.0747,10.0909,62800.0
2008-12-26 11:10:00,12.5,12.5,12.47,12.47,23200.0,10.099,10.099,10.0747,10.0747,23200.0
2008-12-26 11:15:00,12.47,12.47,12.42,12.43,40800.0,10.0747,10.0747,10.0343,10.0424,40800.0
2008-12-26 11:20:00,12.43,12.45,12.42,12.42,22000.0,10.0424,10.0586,10.0343,10.0343,22000.0
2008-12-26 11:25:00,12.42,12.43,12.42,12.42,14800.0,10.0343,10.0424,10.0343,10.0343,14800.0
2008-12-26 11:30:00,12.42,12.43,12.42,12.42,12800.0,10.0343,10.0424,10.0343,10.0343,12800.0
2008-12-26 11:35:00,12.43,12.46,12.43,12.46,23200.0,10.0424,10.0667,10.0424,10.0667,23200.0
2008-12-26 11:40:00,12.45,12.46,12.45,12.45,13600.0,10.0586,10.0667,10.0586,10.0586,13600.0
2008-12-26 11:45:00,12.45,12.45,12.45,12.45,11600.0,10.0586,10.0586,10.0586,10.0586,11600.0
2008-12-26 11:50:00,12.45,12.46,12.45,12.45,11200.0,10.0586,10.0667,10.0586,10.0586,11200.0
2008-12-26 11:55:00,12.46,12.47,12.43,12.45,76000.0,10.0667,10.0747,10.0424,10.0586,76000.0
2008-12-26 12:00:00,12.45,12.49,12.44,12.49,125600.0,10.0586,10.0909,10.0505,10.0909,125600.0
2008-12-26 12:05:00,12.49,12.5,12.47,12.49,200800.0,10.0909,10.099,10.0747,10.0909,200800.0
2008-12-26 12:10:00,12.49,12.49,12.47,12.48,46400.0,10.0909,10.0909,10.0747,10.0828,46400.0
2008-12-26 12:15:00,12.48,12.49,12.47,12.49,6400.0,10.0828,10.0909,10.0747,10.0909,6400.0
2008-12-26 12:20:00,12.49,12.5,12.47,12.47,14800.0,10.0909,10.099,10.0747,10.0747,14800.0
2008-12-26 12:25:00,12.48,12.49,12.48,12.48,13600.0,10.0828,10.0909,10.0828,10.0828,13600.0
2008-12-26 12:30:00,12.48,12.48,12.47,12.48,9600.0,10.0828,10.0828,10.0747,10.0828,9600.0
2008-12-26 12:35:00,12.49,12.49,12.48,12.48,26400.0,10.0909,10.0909,10.0828,10.0828,26400.0
2008-12-26 12:40:00,12.49,12.49,12.48,12.49,7600.0,10.0909,10.0909,10.0828,10.0909,7600.0
2008-12-26 12:45:00,12.48,12.48,12.46,12.46,16400.0,10.0828,10.0828,10.0667,10.0667,16400.0
2008-12-26 12:50:00,12.46,12.46,12.43,12.43,22800.0,10.0667,10.0667,10.0424,10.0424,22800.0
2008-12-26 12:55:00,12.43,12.45,12.42,12.45,32800.0,10.0424,10.0586,10.0343,10.0586,32800.0
2008-12-26 13:00:00,12.45,12.47,12.45,12.46,17200.0,10.0586,10.0747,10.0586,10.0667,17200.0
2008-12-26 13:05:00,12.46,12.47,12.46,12.47,5600.0,10.0667,10.0747,10.0667,10.0747,5600.0
2008-12-26 13:10:00,12.48,12.48,12.46,12.47,7600.0,10.0828,10.0828,10.0667,10.0747,7600.0
2008-12-26 13:15:00,12.46,12.48,12.46,12.47,20000.0,10.0667,10.0828,10.0667,10.0747,20000.0
2008-12-26 13:20:00,12.47,12.47,12.45,12.45,18800.0,10.0747,10.0747,10.0586,10.0586,18800.0
2008-12-26 13:25:00,12.45,12.47,12.45,12.46,24000.0,10.0586,10.0747,10.0586,10.0667,24000.0
2008-12-26 13:30:00,12.46,12.47,12.44,12.44,171600.0,10.0667,10.0747,10.0505,10.0505,171600.0
2008-12-26 13:35:00,12.44,12.44,12.42,12.42,65200.0,10.0505,10.0505,10.0343,10.0343,65200.0
2008-12-26 13:40:00,12.42,12.43,12.39,12.4,78800.0,10.0343,10.0424,10.0101,10.0182,78800.0
2008-12-26 13:45:00,12.4,12.41,12.39,12.4,30400.0,10.0182,10.0263,10.0101,10.0182,30400.0
2008-12-26 13:50:00,12.4,12.4,12.38,12.39,144800.0,10.0182,10.0182,10.002,10.0101,144800.0
2008-12-26 13:55:00,12.39,12.4,12.38,12.39,33600.0,10.0101,10.0182,10.002,10.0101,33600.0
2008-12-26 14:00:00,12.39,12.4,12.37,12.37,36000.0,10.0101,10.0182,9.9939,9.9939,36000.0
2008-12-26 14:05:00,12.38,12.4,12.37,12.38,58800.0,10.002,10.0182,9.9939,10.002,58800.0
2008-12-26 14:10:00,12.38,12.39,12.37,12.38,135200.0,10.002,10.0101,9.9939,10.002,135200.0
2008-12-26 14:15:00,12.38,12.4,12.37,12.4,18800.0,10.002,10.0182,9.9939,10.0182,18800.0
2008-12-26 14:20:00,12.4,12.42,12.39,12.4,22800.0,10.0182,10.0343,10.0101,10.0182,22800.0
2008-12-26 14:25:00,12.4,12.4,12.39,12.39,41600.0,10.0182,10.0182,10.0101,10.0101,41600.0
2008-12-26 14:30:00,12.4,12.42,12.39,12.41,44800.0,10.0182,10.0343,10.0101,10.0263,44800.0
2008-12-26 14:35:00,12.41,12.44,12.41,12.41,56000.0,10.0263,10.0505,10.0263,10.0263,56000.0
2008-12-26 14:40:00,12.41,12.41,12.4,12.4,131200.0,10.0263,10.0263,10.0182,10.0182,131200.0
2008-12-26 14:45:00,12.4,12.41,12.38,12.4,52400.0,10.0182,10.0263,10.002,10.0182,52400.0
2008-12-26 14:50:00,12.41,12.42,12.38,12.39,33200.0,10.0263,10.0343,10.002,10.0101,33200.0
2008-12-26 14:55:00,12.39,12.4,12.38,12.39,52800.0,10.0101,10.0182,10.002,10.0101,52800.0
2008-12-26 15:00:00,12.39,12.4,12.37,12.4,49200.0,10.0101,10.0182,9.9939,10.0182,49200.0
2008-12-26 15:05:00,12.41,12.42,12.4,12.42,30000.0,10.0263,10.0343,10.0182,10.0343,30000.0
2008-12-26 15:10:00,12.42,12.45,12.41,12.43,112400.0,10.0343,10.0586,10.0263,10.0424,112400.0
2008-12-26 15:15:00,12.43,12.44,12.43,12.44,84400.0,10.0424,10.0505,10.0424,10.0505,84400.0
2008-12-26 15:20:00,12.44,12.45,12.43,12.43,49200.0,10.0505,10.0586,10.0424,10.0424,49200.0
2008-12-26 15:25:00,12.43,12.45,12.41,12.44,160000.0,10.0424,10.0586,10.0263,10.0505,160000.0
2008-12-26 15:30:00,12.44,12.47,12.43,12.45,68800.0,10.0505,10.0747,10.0424,10.0586,68800.0
2008-12-26 15:35:00,12.45,12.46,12.43,12.44,48800.0,10.0586,10.0667,10.0424,10.0505,48800.0
2008-12-26 15:40:00,12.44,12.45,12.44,12.45,61600.0,10.0505,10.0586,10.0505,10.0586,61600.0
2008-12-26 15:45:00,12.44,12.44,12.41,12.43,88400.0,10.0505,10.0505,10.0263,10.0424,88400.0
2008-12-26 15:50:00,12.43,12.44,12.4,12.41,178000.0,10.0424,10.0505,10.0182,10.0263,178000.0
2008-12-26 15:55:00,12.4,12.44,12.39,12.43,221200.0,10.0182,10.0505,10.0101,10.0424,221200.0
2008-12-29 09:30:00,12.43,12.49,12.4,12.41,154800.0,10.0424,10.0909,10.0182,10.0263,154800.0
2008-12-29 09:35:00,12.4,12.41,12.37,12.37,59600.0,10.0182,10.0263,9.9939,9.9939,59600.0
2008-12-29 09:40:00,12.37,12.38,12.26,12.33,101200.0,9.9939,10.002,9.9051,9.9616,101200.0
2008-12-29 09:45:00,12.36,12.36,12.29,12.31,112800.0,9.9859,9.9859,9.9293,9.9455,112800.0
2008-12-29 09:50:00,12.3,12.35,12.29,12.33,235600.0,9.9374,9.9778,9.9293,9.9616,235600.0
2008-12-29 09:55:00,12.33,12.35,12.26,12.3,293200.0,9.9616,9.9778,9.9051,9.9374,293200.0
2008-12-29 10:00:00,12.3,12.3,12.23,12.26,311200.0,9.9374,9.9374,9.8808,9.9051,311200.0
2008-12-29 10:05:00,12.26,12.3,12.25,12.26,215600.0,9.9051,9.9374,9.897,9.9051,215600.0
2008-12-29 10:10:00,12.26,12.29,12.25,12.27,187200.0,9.9051,9.9293,9.897,9.9132,187200.0
2008-12-29 10:15:00,12.27,12.28,12.24,12.26,240000.0,9.9132,9.9212,9.8889,9.9051,240000.0
2008-12-29 10:20:00,12.26,12.26,12.22,12.26,138400.0,9.9051,9.9051,9.8728,9.9051,138400.0
2008-12-29 10:25:00,12.26,12.34,12.25,12.33,54400.0,9.9051,9.9697,9.897,9.9616,54400.0
2008-12-29 10:30:00,12.33,12.37,12.32,12.36,112800.0,9.9616,9.9939,9.9535,9.9859,112800.0
2008-12-29 10:35:00,12.36,12.36,12.32,12.32,38400.0,9.9859,9.9859,9.9535,9.9535,38400.0
2008-12-29 10:40:00,12.33,12.33,12.28,12.3,40800.0,9.9616,9.9616,9.9212,9.9374,40800.0
2008-12-29 10:45:00,12.29,12.3,12.26,12.27,43600.0,9.9293,9.9374,9.9051,9.9132,43600.0
2008-12-29 10:50:00,12.26,12.27,12.24,12.27,84000.0,9.9051,9.9132,9.8889,9.9132,84000.0
2008-12-29 10:55:00,12.26,12.27,12.25,12.26,52800.0,9.9051,9.9132,9.897,9.9051,52800.0
2008-12-29 11:00:00,12.26,12.27,12.25,12.26,37200.0,9.9051,9.9132,9.897,9.9051,37200.0
2008-12-29 11:05:00,12.26,12.26,12.23,12.23,113600.0,9.9051,9.9051,9.8808,9.8808,113600.0
2008-12-29 11:10:00,12.23,12.24,12.22,12.23,32400.0,9.8808,9.8889,9.8728,9.8808,32400.0
2008-12-29 11:15:00,12.23,12.26,12.23,12.24,62400.0,9.8808,9.9051,9.8808,9.8889,62400.0
2008-12-29 11:20:00,12.24,12.26,12.24,12.26,52800.0,9.8889,9.9051,9.8889,9.9051,52800.0
2008-12-29 11:25:00,12.26,12.27,12.23,12.27,32000.0,9.9051,9.9132,9.8808,9.9132,32000.0
2008-12-29 11:30:00,12.27,12.27,12.22,12.27,360400.0,9.9132,9.9132,9.8728,9.9132,360400.0
2008-12-29 11:35:00,12.26,12.26,12.24,12.25,86400.0,9.9051,9.9051,9.8889,9.897,86400.0
2008-12-29 11:40:00,12.26,12.27,12.25,12.27,38400.0,9.9051,9.9132,9.897,9.9132,38400.0
2008-12-29 11:45:00,12.26,12.27,12.25,12.25,44800.0,9.9051,9.9132,9.897,9.897,44800.0
2008-12-29 11:50:00,12.25,12.27,12.24,12.26,36800.0,9.897,9.9132,9.8889,9.9051,36800.0
2008-12-29 11:55:00,12.26,12.27,12.24,12.27,44400.0,9.9051,9.9132,9.8889,9.9132,44400.0
2008-12-29 12:00:00,12.27,12.27,12.25,12.26,130000.0,9.9132,9.9132,9.897,9.9051,130000.0
2008-12-29 12:05:00,12.26,12.26,12.21,12.21,53600.0,9.9051,9.9051,9.8647,9.8647,53600.0
2008-12-29 12:10:00,12.21,12.22,12.2,12.22,52000.0,9.8647,9.8728,9.8566,9.8728,52000.0
2008-12-29 12:15:00,12.22,12.24,12.22,12.24,58400.0,9.8728,9.8889,9.8728,9.8889,58400.0
2008-12-29 12:20:00,12.24,12.25,12.23,12.24,46800.0,9.8889,9.897,9.8808,9.8889,46800.0
2008-12-29 12:25:00,12.24,12.26,12.21,12.21,59200.0,9.8889,9.9051,9.8647,9.8647,59200.0
2008-12-29 12:30:00,12.22,12.23,12.21,12.23,75600.0,9.8728,9.8808,9.8647,9.8808,75600.0
2008-12-29 12:35:00,12.23,12.24,12.2,12.2,43200.0,9.8808,9.8889,9.8566,9.8566,43200.0
2008-12-29 12:40:00,12.2,12.21,12.19,12.2,39600.0,9.8566,9.8647,9.8485,9.8566,39600.0
2008-12-29 12:45:00,12.19,12.2,12.19,12.19,31600.0,9.8485,9.8566,9.8485,9.8485,31600.0
2008-12-29 12:50:00,12.2,12.2,12.18,12.19,58800.0,9.8566,9.8566,9.8404,9.8485,58800.0
2008-12-29 12:55:00,12.18,12.18,12.15,12.15,62400.0,9.8404,9.8404,9.8162,9.8162,62400.0
2008-12-29 13:00:00,12.15,12.16,12.15,12.16,62400.0,9.8162,9.8243,9.8162,9.8243,62400.0
2008-12-29 13:05:00,12.16,12.19,12.16,12.19,59600.0,9.8243,9.8485,9.8243,9.8485,59600.0
2008-12-29 13:10:00,12.19,12.19,12.17,12.17,78400.0,9.8485,9.8485,9.8324,9.8324,78400.0
2008-12-29 13:15:00,12.17,12.17,12.16,12.17,61600.0,9.8324,9.8324,9.8243,9.8324,61600.0
2008-12-29 13:20:00,12.17,12.17,12.16,12.16,53600.0,9.8324,9.8324,9.8243,9.8243,53600.0
2008-12-29 13:25:00,12.16,12.17,12.13,12.13,48400.0,9.8243,9.8324,9.8,9.8,48400.0
2008-12-29 13:30:00,12.14,12.17,12.14,12.17,24800.0,9.8081,9.8324,9.8081,9.8324,24800.0
2008-12-29 13:35:00,12.17,12.19,12.14,12.19,106400.0,9.8324,9.8485,9.8081,9.8485,106400.0
2008-12-29 13:40:00,12.19,12.22,12.19,12.22,56400.0,9.8485,9.8728,9.8485,9.8728,56400.0
2008-12-29 13:45:00,12.22,12.23,12.19,12.2,85200.0,9.8728,9.8808,9.8485,9.8566,85200.0
2008-12-29 13:50:00,12.21,12.22,12.19,12.2,91600.0,9.8647,9.8728,9.8485,9.8566,91600.0
2008-12-29 13:55:00,12.21,12.22,12.19,12.2,57600.0,9.8647,9.8728,9.8485,9.8566,57600.0
2008-12-29 14:00:00,12.21,12.21,12.16,12.16,52800.0,9.8647,9.8647,9.8243,9.8243,52800.0
2008-12-29 14:05:00,12.16,12.16,12.13,12.15,62800.0,9.8243,9.8243,9.8,9.8162,62800.0
2008-12-29 14:10:00,12.15,12.16,12.11,12.12,106400.0,9.8162,9.8243,9.7839,9.792,106400.0
2008-12-29 14:15:00,12.12,12.12,12.08,12.11,70400.0,9.792,9.792,9.7596,9.7839,70400.0
2008-12-29 14:20:00,12.11,12.13,12.11,12.11,82000.0,9.7839,9.8,9.7839,9.7839,82000.0
2008-12-29 14:25:00,12.11,12.13,12.07,12.12,78800.0,9.7839,9.8,9.7516,9.792,78800.0
2008-12-29 14:30:00,12.12,12.13,12.09,12.13,89200.0,9.792,9.8,9.7677,9.8,89200.0
2008-12-29 14:35:00,12.13,12.13,12.07,12.09,141200.0,9.8,9.8,9.7516,9.7677,141200.0
2008-12-29 14:40:00,12.08,12.11,12.08,12.1,64800.0,9.7596,9.7839,9.7596,9.7758,64800.0
2008-12-29 14:45:00,12.11,12.11,12.08,12.09,78800.0,9.7839,9.7839,9.7596,9.7677,78800.0
2008-12-29 14:50:00,12.08,12.1,12.07,12.1,70400.0,9.7596,9.7758,9.7516,9.7758,70400.0
2008-12-29 14:55:00,12.09,12.17,12.09,12.15,122800.0,9.7677,9.8324,9.7677,9.8162,122800.0
2008-12-29 15:00:00,12.15,12.18,12.14,12.17,242000.0,9.8162,9.8404,9.8081,9.8324,242000.0
2008-12-29 15:05:00,12.17,12.33,12.16,12.3,482000.0,9.8324,9.9616,9.8243,9.9374,482000.0
2008-12-29 15:10:00,12.3,12.3,12.21,12.24,294400.0,9.9374,9.9374,9.8647,9.8889,294400.0
2008-12-29 15:15:00,12.24,12.27,12.15,12.17,164800.0,9.8889,9.9132,9.8162,9.8324,164800.0
2008-12-29 15:20:00,12.17,12.23,12.17,12.2,122000.0,9.8324,9.8808,9.8324,9.8566,122000.0
2008-12-29 15:25:00,12.2,12.2,12.16,12.17,95200.0,9.8566,9.8566,9.8243,9.8324,95200.0
2008-12-29 15:30:00,12.16,12.19,12.14,12.17,117600.0,9.8243,9.8485,9.8081,9.8324,117600.0
2008-12-29 15:35:00,12.16,12.16,12.09,12.14,127200.0,9.8243,9.8243,9.7677,9.8081,127200.0
2008-12-29 15:40:00,12.15,12.21,12.14,12.2,146000.0,9.8162,9.8647,9.8081,9.8566,146000.0
2008-12-29 15:45:00,12.2,12.22,12.19,12.22,140400.0,9.8566,9.8728,9.8485,9.8728,140400.0
2008-12-29 15:50:00,12.22,12.22,12.17,12.18,211600.0,9.8728,9.8728,9.8324,9.8404,211600.0
2008-12-29 15:55:00,12.18,12.24,12.18,12.24,411200.0,9.8404,9.8889,9.8404,9.8889,411200.0
2008-12-30 09:30:00,12.33,12.4,12.28,12.32,256800.0,9.9616,10.0182,9.9212,9.9535,256800.0
2008-12-30 09:35:00,12.34,12.41,12.31,12.35,365600.0,9.9697,10.0263,9.9455,9.9778,365600.0
2008-12-30 09:40:00,12.35,12.45,12.35,12.43,287200.0,9.9778,10.0586,9.9778,10.0424,287200.0
2008-12-30 09:45:00,12.43,12.44,12.36,12.39,427600.0,10.0424,10.0505,9.9859,10.0101,427600.0
2008-12-30 09:50:00,12.39,12.44,12.35,12.39,289600.0,10.0101,10.0505,9.9778,10.0101,289600.0
2008-12-30 09:55:00,12.4,12.43,12.34,12.35,370000.0,10.0182,10.0424,9.9697,9.9778,370000.0
2008-12-30 10:00:00,12.35,12.35,12.26,12.32,148800.0,9.9778,9.9778,9.9051,9.9535,148800.0
2008-12-30 10:05:00,12.32,12.33,12.26,12.28,188800.0,9.9535,9.9616,9.9051,9.9212,188800.0
2008-12-30 10:10:00,12.28,12.28,12.23,12.24,127200.0,9.9212,9.9212,9.8808,9.8889,127200.0
2008-12-30 10:15:00,12.24,12.25,12.21,12.22,87600.0,9.8889,9.897,9.8647,9.8728,87600.0
2008-12-30 10:20:00,12.21,12.27,12.21,12.26,43200.0,9.8647,9.9132,9.8647,9.9051,43200.0
2008-12-30 10:25:00,12.26,12.29,12.26,12.26,45600.0,9.9051,9.9293,9.9051,9.9051,45600.0
2008-12-30 10:30:00,12.26,12.31,12.25,12.31,81600.0,9.9051,9.9455,9.897,9.9455,81600.0
2008-12-30 10:35:00,12.31,12.32,12.27,12.28,122000.0,9.9455,9.9535,9.9132,9.9212,122000.0
2008-12-30 10:40:00,12.28,12.28,12.21,12.23,100800.0,9.9212,9.9212,9.8647,9.8808,100800.0
2008-12-30 10:45:00,12.23,12.24,12.22,12.23,45600.0,9.8808,9.8889,9.8728,9.8808,45600.0
2008-12-30 10:50:00,12.23,12.24,12.22,12.23,40000.0,9.8808,9.8889,9.8728,9.8808,40000.0
2008-12-30 10:55:00,12.22,12.23,12.22,12.22,26800.0,9.8728,9.8808,9.8728,9.8728,26800.0
2008-12-30 11:00:00,12.23,12.25,12.22,12.23,108400.0,9.8808,9.897,9.8728,9.8808,108400.0
2008-12-30 11:05:00,12.23,12.25,12.23,12.25,32400.0,9.8808,9.897,9.8808,9.897,32400.0
2008-12-30 11:10:00,12.25,12.25,12.23,12.24,43200.0,9.897,9.897,9.8808,9.8889,43200.0
2008-12-30 11:15:00,12.24,12.24,12.22,12.22,32800.0,9.8889,9.8889,9.8728,9.8728,32800.0
2008-12-30 11:20:00,12.22,12.25,12.22,12.25,42800.0,9.8728,9.897,9.8728,9.897,42800.0
2008-12-30 11:25:00,12.24,12.31,12.24,12.31,52800.0,9.8889,9.9455,9.8889,9.9455,52800.0
2008-12-30 11:30:00,12.31,12.34,12.31,12.32,62000.0,9.9455,9.9697,9.9455,9.9535,62000.0
2008-12-30 11:35:00,12.32,12.35,12.32,12.35,66800.0,9.9535,9.9778,9.9535,9.9778,66800.0
2008-12-30 11:40:00,12.35,12.4,12.35,12.39,85200.0,9.9778,10.0182,9.9778,10.0101,85200.0
2008-12-30 11:45:00,12.4,12.4,12.38,12.39,56800.0,10.0182,10.0182,10.002,10.0101,56800.0
2008-12-30 11:50:00,12.38,12.4,12.38,12.39,32000.0,10.002,10.0182,10.002,10.0101,32000.0
2008-12-30 11:55:00,12.4,12.42,12.39,12.41,45600.0,10.0182,10.0343,10.0101,10.0263,45600.0
2008-12-30 12:00:00,12.41,12.43,12.41,12.42,59600.0,10.0263,10.0424,10.0263,10.0343,59600.0
2008-12-30 12:05:00,12.42,12.43,12.4,12.4,64000.0,10.0343,10.0424,10.0182,10.0182,64000.0
2008-12-30 12:10:00,12.4,12.4,12.38,12.38,93600.0,10.0182,10.0182,10.002,10.002,93600.0
2008-12-30 12:15:00,12.38,12.41,12.38,12.41,42400.0,10.002,10.0263,10.002,10.0263,42400.0
2008-12-30 12:20:00,12.41,12.42,12.41,12.41,47600.0,10.0263,10.0343,10.0263,10.0263,47600.0
2008-12-30 12:25:00,12.41,12.41,12.39,12.4,49600.0,10.0263,10.0263,10.0101,10.0182,49600.0
2008-12-30 12:30:00,12.4,12.4,12.38,12.38,26400.0,10.0182,10.0182,10.002,10.002,26400.0
2008-12-30 12:35:00,12.38,12.38,12.36,12.36,57200.0,10.002,10.002,9.9859,9.9859,57200.0
2008-12-30 12:40:00,12.36,12.39,12.32,12.37,90000.0,9.9859,10.0101,9.9535,9.9939,90000.0
2008-12-30 12:45:00,12.38,12.41,12.36,12.37,54800.0,10.002,10.0263,9.9859,9.9939,54800.0
2008-12-30 12:50:00,12.37,12.41,12.36,12.4,53600.0,9.9939,10.0263,9.9859,10.0182,53600.0
2008-12-30 12:55:00,12.4,12.41,12.36,12.37,104800.0,10.0182,10.0263,9.9859,9.9939,104800.0
2008-12-30 13:00:00,12.36,12.37,12.34,12.35,69200.0,9.9859,9.9939,9.9697,9.9778,69200.0
2008-12-30 13:05:00,12.34,12.35,12.31,12.32,191600.0,9.9697,9.9778,9.9455,9.9535,191600.0
2008-12-30 13:10:00,12.32,12.33,12.28,12.28,40800.0,9.9535,9.9616,9.9212,9.9212,40800.0
2008-12-30 13:15:00,12.28,12.29,12.23,12.25,80400.0,9.9212,9.9293,9.8808,9.897,80400.0
2008-12-30 13:20:00,12.25,12.27,12.24,12.26,36800.0,9.897,9.9132,9.8889,9.9051,36800.0
2008-12-30 13:25:00,12.26,12.3,12.26,12.27,60000.0,9.9051,9.9374,9.9051,9.9132,60000.0
2008-12-30 13:30:00,12.28,12.28,12.25,12.25,28800.0,9.9212,9.9212,9.897,9.897,28800.0
2008-12-30 13:35:00,12.25,12.25,12.2,12.2,39600.0,9.897,9.897,9.8566,9.8566,39600.0
2008-12-30 13:40:00,12.2,12.25,12.2,12.24,40000.0,9.8566,9.897,9.8566,9.8889,40000.0
2008-12-30 13:45:00,12.25,12.29,12.24,12.29,65600.0,9.897,9.9293,9.8889,9.9293,65600.0
2008-12-30 13:50:00,12.29,12.31,12.28,12.28,77600.0,9.9293,9.9455,9.9212,9.9212,77600.0
2008-12-30 13:55:00,12.28,12.29,12.24,12.24,76400.0,9.9212,9.9293,9.8889,9.8889,76400.0
2008-12-30 14:00:00,12.24,12.25,12.21,12.23,66400.0,9.8889,9.897,9.8647,9.8808,66400.0
2008-12-30 14:05:00,12.24,12.24,12.23,12.24,109200.0,9.8889,9.8889,9.8808,9.8889,109200.0
2008-12-30 14:10:00,12.24,12.24,12.2,12.22,116400.0,9.8889,9.8889,9.8566,9.8728,116400.0
2008-12-30 14:15:00,12.22,12.25,12.22,12.22,94400.0,9.8728,9.897,9.8728,9.8728,94400.0
2008-12-30 14:20:00,12.22,12.24,12.21,12.22,88000.0,9.8728,9.8889,9.8647,9.8728,88000.0
2008-12-30 14:25:00,12.22,12.28,12.22,12.26,125200.0,9.8728,9.9212,9.8728,9.9051,125200.0
2008-12-30 14:30:00,12.26,12.27,12.24,12.24,154800.0,9.9051,9.9132,9.8889,9.8889,154800.0
2008-12-30 14:35:00,12.24,12.28,12.24,12.26,92400.0,9.8889,9.9212,9.8889,9.9051,92400.0
2008-12-30 14:40:00,12.26,12.27,12.22,12.26,70000.0,9.9051,9.9132,9.8728,9.9051,70000.0
2008-12-30 14:45:00,12.26,12.26,12.22,12.23,45600.0,9.9051,9.9051,9.8728,9.8808,45600.0
2008-12-30 14:50:00,12.23,12.24,12.22,12.24,158400.0,9.8808,9.8889,9.8728,9.8889,158400.0
2008-12-30 14:55:00,12.24,12.26,12.22,12.22,79200.0,9.8889,9.9051,9.8728,9.8728,79200.0
2008-12-30 15:00:00,12.22,12.24,12.22,12.24,73600.0,9.8728,9.8889,9.8728,9.8889,73600.0
2008-12-30 15:05:00,12.24,12.26,12.23,12.23,60400.0,9.8889,9.9051,9.8808,9.8808,60400.0
2008-12-30 15:10:00,12.23,12.23,12.2,12.2,97600.0,9.8808,9.8808,9.8566,9.8566,97600.0
2008-12-30 15:15:00,12.2,12.24,12.2,12.24,64400.0,9.8566,9.8889,9.8566,9.8889,64400.0
2008-12-30 15:20:00,12.24,12.26,12.23,12.23,49600.0,9.8889,9.9051,9.8808,9.8808,49600.0
2008-12-30 15:25:00,12.23,12.29,12.23,12.28,129200.0,9.8808,9.9293,9.8808,9.9212,129200.0
2008-12-30 15:30:00,12.28,12.31,12.26,12.31,129600.0,9.9212,9.9455,9.9051,9.9455,129600.0
2008-12-30 15:35:00,12.3,12.3,12.27,12.29,88800.0,9.9374,9.9374,9.9132,9.9293,88800.0
2008-12-30 15:40:00,12.3,12.32,12.28,12.32,197200.0,9.9374,9.9535,9.9212,9.9535,197200.0
2008-12-30 15:45:00,12.32,12.34,12.29,12.32,308800.0,9.9535,9.9697,9.9293,9.9535,308800.0
2008-12-30 15:50:00,12.32,12.4,12.32,12.38,397200.0,9.9535,10.0182,9.9535,10.002,397200.0
2008-12-30 15:55:00,12.38,12.42,12.38,12.4,654400.0,10.002,10.0343,10.002,10.0182,654400.0
2008-12-31 09:30:00,12.45,12.45,12.4,12.42,144800.0,10.0586,10.0586,10.0182,10.0343,144800.0
2008-12-31 09:35:00,12.43,12.49,12.43,12.47,123600.0,10.0424,10.0909,10.0424,10.0747,123600.0
2008-12-31 09:40:00,12.47,12.47,12.43,12.47,161200.0,10.0747,10.0747,10.0424,10.0747,161200.0
2008-12-31 09:45:00,12.46,12.5,12.46,12.49,312000.0,10.0667,10.099,10.0667,10.0909,312000.0
2008-12-31 09:50:00,12.48,12.49,12.46,12.46,105200.0,10.0828,10.0909,10.0667,10.0667,105200.0
2008-12-31 09:55:00,12.46,12.46,12.42,12.44,147600.0,10.0667,10.0667,10.0343,10.0505,147600.0
2008-12-31 10:00:00,12.44,12.49,12.44,12.48,109600.0,10.0505,10.0909,10.0505,10.0828,109600.0
2008-12-31 10:05:00,12.48,12.49,12.45,12.46,82000.0,10.0828,10.0909,10.0586,10.0667,82000.0
2008-12-31 10:10:00,12.46,12.46,12.43,12.43,79200.0,10.0667,10.0667,10.0424,10.0424,79200.0
2008-12-31 10:15:00,12.43,12.44,12.38,12.4,64800.0,10.0424,10.0505,10.002,10.0182,64800.0
2008-12-31 10:20:00,12.4,12.47,12.39,12.47,417600.0,10.0182,10.0747,10.0101,10.0747,417600.0
2008-12-31 10:25:00,12.46,12.48,12.43,12.46,422400.0,10.0667,10.0828,10.0424,10.0667,422400.0
2008-12-31 10:30:00,12.46,12.49,12.45,12.45,339200.0,10.0667,10.0909,10.0586,10.0586,339200.0
2008-12-31 10:35:00,12.46,12.48,12.43,12.46,314000.0,10.0667,10.0828,10.0424,10.0667,314000.0
2008-12-31 10:40:00,12.46,12.46,12.45,12.46,63600.0,10.0667,10.0667,10.0586,10.0667,63600.0
2008-12-31 10:45:00,12.45,12.51,12.45,12.5,152400.0,10.0586,10.1071,10.0586,10.099,152400.0
2008-12-31 10:50:00,12.5,12.51,12.49,12.5,128800.0,10.099,10.1071,10.0909,10.099,128800.0
2008-12-31 10:55:00,12.51,12.53,12.5,12.51,72000.0,10.1071,10.1232,10.099,10.1071,72000.0
2008-12-31 11:00:00,12.5,12.53,12.49,12.53,107200.0,10.099,10.1232,10.0909,10.1232,107200.0
2008-12-31 11:05:00,12.53,12.53,12.52,12.52,106800.0,10.1232,10.1232,10.1151,10.1151,106800.0
2008-12-31 11:10:00,12.52,12.53,12.52,12.53,98800.0,10.1151,10.1232,10.1151,10.1232,98800.0
2008-12-31 11:15:00,12.53,12.54,12.53,12.54,98800.0,10.1232,10.1313,10.1232,10.1313,98800.0
2008-12-31 11:20:00,12.54,12.56,12.53,12.55,164400.0,10.1313,10.1474,10.1232,10.1394,164400.0
2008-12-31 11:25:00,12.55,12.6,12.55,12.6,108800.0,10.1394,10.1798,10.1394,10.1798,108800.0
2008-12-31 11:30:00,12.6,12.69,12.6,12.68,231600.0,10.1798,10.2525,10.1798,10.2444,231600.0
2008-12-31 11:35:00,12.68,12.7,12.67,12.67,124000.0,10.2444,10.2606,10.2363,10.2363,124000.0
2008-12-31 11:40:00,12.67,12.69,12.65,12.66,255600.0,10.2363,10.2525,10.2202,10.2282,255600.0
2008-12-31 11:45:00,12.66,12.67,12.62,12.65,116400.0,10.2282,10.2363,10.1959,10.2202,116400.0
2008-12-31 11:50:00,12.65,12.69,12.65,12.69,102800.0,10.2202,10.2525,10.2202,10.2525,102800.0
2008-12-31 11:55:00,12.7,12.73,12.69,12.73,142800.0,10.2606,10.2848,10.2525,10.2848,142800.0
2008-12-31 12:00:00,12.73,12.78,12.73,12.77,215600.0,10.2848,10.3252,10.2848,10.3171,215600.0
2008-12-31 12:05:00,12.77,12.81,12.76,12.78,260800.0,10.3171,10.3494,10.309,10.3252,260800.0
2008-12-31 12:10:00,12.78,12.78,12.74,12.75,66000.0,10.3252,10.3252,10.2929,10.301,66000.0
2008-12-31 12:15:00,12.75,12.76,12.74,12.74,196000.0,10.301,10.309,10.2929,10.2929,196000.0
2008-12-31 12:20:00,12.74,12.77,12.74,12.75,159600.0,10.2929,10.3171,10.2929,10.301,159600.0
2008-12-31 12:25:00,12.75,12.77,12.75,12.77,132400.0,10.301,10.3171,10.301,10.3171,132400.0
2008-12-31 12:30:00,12.77,12.81,12.75,12.79,221600.0,10.3171,10.3494,10.301,10.3333,221600.0
2008-12-31 12:35:00,12.79,12.83,12.78,12.82,337600.0,10.3333,10.3656,10.3252,10.3575,337600.0
2008-12-31 12:40:00,12.82,12.85,12.82,12.84,317600.0,10.3575,10.3817,10.3575,10.3737,317600.0
2008-12-31 12:45:00,12.84,12.86,12.83,12.85,306400.0,10.3737,10.3898,10.3656,10.3817,306400.0
2008-12-31 12:50:00,12.85,12.87,12.83,12.86,210000.0,10.3817,10.3979,10.3656,10.3898,210000.0
2008-12-31 12:55:00,12.85,12.89,12.85,12.86,127200.0,10.3817,10.4141,10.3817,10.3898,127200.0
2008-12-31 13:00:00,12.85,12.86,12.84,12.85,62800.0,10.3817,10.3898,10.3737,10.3817,62800.0
2008-12-31 13:05:00,12.85,12.87,12.85,12.86,153600.0,10.3817,10.3979,10.3817,10.3898,153600.0
2008-12-31 13:10:00,12.85,12.85,12.78,12.79,311600.0,10.3817,10.3817,10.3252,10.3333,311600.0
2008-12-31 13:15:00,12.78,12.8,12.78,12.78,60000.0,10.3252,10.3413,10.3252,10.3252,60000.0
2008-12-31 13:20:00,12.79,12.79,12.75,12.76,46800.0,10.3333,10.3333,10.301,10.309,46800.0
2008-12-31 13:25:00,12.76,12.78,12.74,12.77,99600.0,10.309,10.3252,10.2929,10.3171,99600.0
2008-12-31 13:30:00,12.77,12.77,12.73,12.73,66400.0,10.3171,10.3171,10.2848,10.2848,66400.0
2008-12-31 13:35:00,12.73,12.77,12.72,12.75,129600.0,10.2848,10.3171,10.2767,10.301,129600.0
2008-12-31 13:40:00,12.75,12.76,12.74,12.75,55200.0,10.301,10.309,10.2929,10.301,55200.0
2008-12-31 13:45:00,12.75,12.77,12.74,12.74,44000.0,10.301,10.3171,10.2929,10.2929,44000.0
2008-12-31 13:50:00,12.74,12.76,12.72,12.76,312400.0,10.2929,10.309,10.2767,10.309,312400.0
2008-12-31 13:55:00,12.76,12.82,12.76,12.8,82800.0,10.309,10.3575,10.309,10.3413,82800.0
2008-12-31 14:00:00,12.8,12.87,12.8,12.82,169600.0,10.3413,10.3979,10.3413,10.3575,169600.0
2008-12-31 14:05:00,12.83,12.85,12.8,12.81,97200.0,10.3656,10.3817,10.3413,10.3494,97200.0
2008-12-31 14:10:00,12.81,12.85,12.81,12.82,142800.0,10.3494,10.3817,10.3494,10.3575,142800.0
2008-12-31 14:15:00,12.82,12.82,12.78,12.79,101600.0,10.3575,10.3575,10.3252,10.3333,101600.0
2008-12-31 14:20:00,12.8,12.81,12.77,12.78,55200.0,10.3413,10.3494,10.3171,10.3252,55200.0
2008-12-31 14:25:00,12.77,12.78,12.75,12.76,78800.0,10.3171,10.3252,10.301,10.309,78800.0
2008-12-31 14:30:00,12.76,12.79,12.74,12.78,110000.0,10.309,10.3333,10.2929,10.3252,110000.0
2008-12-31 14:35:00,12.78,12.78,12.71,12.75,60800.0,10.3252,10.3252,10.2686,10.301,60800.0
2008-12-31 14:40:00,12.75,12.79,12.75,12.79,78000.0,10.301,10.3333,10.301,10.3333,78000.0
2008-12-31 14:45:00,12.78,12.78,12.72,12.74,60800.0,10.3252,10.3252,10.2767,10.2929,60800.0
2008-12-31 14:50:00,12.74,12.76,12.72,12.75,59600.0,10.2929,10.309,10.2767,10.301,59600.0
2008-12-31 14:55:00,12.76,12.77,12.73,12.77,66000.0,10.309,10.3171,10.2848,10.3171,66000.0
2008-12-31 15:00:00,12.77,12.81,12.77,12.81,78800.0,10.3171,10.3494,10.3171,10.3494,78800.0
2008-12-31 15:05:00,12.81,12.81,12.76,12.78,230800.0,10.3494,10.3494,10.309,10.3252,230800.0
2008-12-31 15:10:00,12.78,12.79,12.75,12.76,155200.0,10.3252,10.3333,10.301,10.309,155200.0
2008-12-31 15:15:00,12.76,12.81,12.75,12.8,123600.0,10.309,10.3494,10.301,10.3413,123600.0
2008-12-31 15:20:00,12.8,12.87,12.79,12.85,238800.0,10.3413,10.3979,10.3333,10.3817,238800.0
2008-12-31 15:25:00,12.85,12.86,12.79,12.83,236400.0,10.3817,10.3898,10.3333,10.3656,236400.0
2008-12-31 15:30:00,12.83,12.86,12.81,12.85,280400.0,10.3656,10.3898,10.3494,10.3817,280400.0
2008-12-31 15:35:00,12.86,12.88,12.84,12.85,333200.0,10.3898,10.406,10.3737,10.3817,333200.0
2008-12-31 15:40:00,12.85,12.85,12.79,12.81,388800.0,10.3817,10.3817,10.3333,10.3494,388800.0
2008-12-31 15:45:00,12.81,12.81,12.72,12.8,466800.0,10.3494,10.3494,10.2767,10.3413,466800.0
2008-12-31 15:50:00,12.8,12.8,12.71,12.76,426400.0,10.3413,10.3413,10.2686,10.309,426400.0
2008-12-31 15:55:00,12.76,12.8,12.74,12.75,608800.0,10.309,10.3413,10.2929,10.301,608800.0
2009-01-02 09:30:00,12.74,12.75,12.58,12.64,215600.0,10.2929,10.301,10.1636,10.2121,215600.0
2009-01-02 09:35:00,12.65,12.68,12.63,12.63,79600.0,10.2202,10.2444,10.204,10.204,79600.0
2009-01-02 09:40:00,12.63,12.78,12.61,12.78,251200.0,10.204,10.3252,10.1878,10.3252,251200.0
2009-01-02 09:45:00,12.78,12.79,12.71,12.72,68000.0,10.3252,10.3333,10.2686,10.2767,68000.0
2009-01-02 09:50:00,12.71,12.72,12.63,12.65,98400.0,10.2686,10.2767,10.204,10.2202,98400.0
2009-01-02 09:55:00,12.63,12.71,12.63,12.71,64400.0,10.204,10.2686,10.204,10.2686,64400.0
2009-01-02 10:00:00,12.7,12.76,12.68,12.72,96800.0,10.2606,10.309,10.2444,10.2767,96800.0
2009-01-02 10:05:00,12.72,12.72,12.67,12.7,42800.0,10.2767,10.2767,10.2363,10.2606,42800.0
2009-01-02 10:10:00,12.69,12.82,12.69,12.82,65600.0,10.2525,10.3575,10.2525,10.3575,65600.0
2009-01-02 10:15:00,12.82,12.82,12.72,12.75,59200.0,10.3575,10.3575,10.2767,10.301,59200.0
2009-01-02 10:20:00,12.76,12.79,12.74,12.75,38400.0,10.309,10.3333,10.2929,10.301,38400.0
2009-01-02 10:25:00,12.76,12.81,12.75,12.78,55200.0,10.309,10.3494,10.301,10.3252,55200.0
2009-01-02 10:30:00,12.78,12.79,12.74,12.77,85600.0,10.3252,10.3333,10.2929,10.3171,85600.0
2009-01-02 10:35:00,12.78,12.84,12.77,12.84,98400.0,10.3252,10.3737,10.3171,10.3737,98400.0
2009-01-02 10:40:00,12.84,12.85,12.79,12.79,111600.0,10.3737,10.3817,10.3333,10.3333,111600.0
2009-01-02 10:45:00,12.79,12.82,12.76,12.81,61200.0,10.3333,10.3575,10.309,10.3494,61200.0
2009-01-02 10:50:00,12.82,12.92,12.8,12.92,159200.0,10.3575,10.4383,10.3413,10.4383,159200.0
2009-01-02 10:55:00,12.93,12.98,12.91,12.97,165600.0,10.4464,10.4868,10.4302,10.4787,165600.0
2009-01-02 11:00:00,12.97,12.97,12.92,12.94,62400.0,10.4787,10.4787,10.4383,10.4545,62400.0
2009-01-02 11:05:00,12.93,12.97,12.92,12.97,88000.0,10.4464,10.4787,10.4383,10.4787,88000.0
2009-01-02 11:10:00,12.96,12.96,12.87,12.88,96000.0,10.4706,10.4706,10.3979,10.406,96000.0
2009-01-02 11:15:00,12.88,12.88,12.83,12.83,64400.0,10.406,10.406,10.3656,10.3656,64400.0
2009-01-02 11:20:00,12.83,12.9,12.83,12.88,78800.0,10.3656,10.4221,10.3656,10.406,78800.0
2009-01-02 11:25:00,12.88,12.93,12.87,12.91,80800.0,10.406,10.4464,10.3979,10.4302,80800.0
2009-01-02 11:30:00,12.9,12.94,12.9,12.94,42400.0,10.4221,10.4545,10.4221,10.4545,42400.0
2009-01-02 11:35:00,12.93,12.94,12.87,12.88,76000.0,10.4464,10.4545,10.3979,10.406,76000.0
2009-01-02 11:40:00,12.88,12.93,12.88,12.9,44000.0,10.406,10.4464,10.406,10.4221,44000.0
2009-01-02 11:45:00,12.92,12.97,12.92,12.95,82400.0,10.4383,10.4787,10.4383,10.4625,82400.0
2009-01-02 11:50:00,12.95,12.96,12.93,12.94,59600.0,10.4625,10.4706,10.4464,10.4545,59600.0
2009-01-02 11:55:00,12.93,12.97,12.93,12.94,59200.0,10.4464,10.4787,10.4464,10.4545,59200.0
2009-01-02 12:00:00,12.94,12.97,12.93,12.96,74800.0,10.4545,10.4787,10.4464,10.4706,74800.0
2009-01-02 12:05:00,12.96,12.96,12.94,12.95,40000.0,10.4706,10.4706,10.4545,10.4625,40000.0
2009-01-02 12:10:00,12.96,12.97,12.94,12.96,102400.0,10.4706,10.4787,10.4545,10.4706,102400.0
2009-01-02 12:15:00,12.96,12.98,12.95,12.95,32400.0,10.4706,10.4868,10.4625,10.4625,32400.0
2009-01-02 12:20:00,12.95,12.96,12.95,12.96,30400.0,10.4625,10.4706,10.4625,10.4706,30400.0
2009-01-02 12:25:00,12.95,12.97,12.95,12.96,38400.0,10.4625,10.4787,10.4625,10.4706,38400.0
2009-01-02 12:30:00,12.96,12.99,12.96,12.99,58000.0,10.4706,10.4949,10.4706,10.4949,58000.0
2009-01-02 12:35:00,12.99,13.02,12.98,13.02,90400.0,10.4949,10.5191,10.4868,10.5191,90400.0
2009-01-02 12:40:00,13.02,13.06,13.01,13.06,118800.0,10.5191,10.5514,10.511,10.5514,118800.0
2009-01-02 12:45:00,13.06,13.06,13.05,13.06,75200.0,10.5514,10.5514,10.5433,10.5514,75200.0
2009-01-02 12:50:00,13.06,13.06,13.06,13.06,190800.0,10.5514,10.5514,10.5514,10.5514,190800.0
2009-01-02 12:55:00,13.06,13.08,13.05,13.07,81200.0,10.5514,10.5676,10.5433,10.5595,81200.0
2009-01-02 13:00:00,13.06,13.07,13.05,13.06,36000.0,10.5514,10.5595,10.5433,10.5514,36000.0
2009-01-02 13:05:00,13.06,13.08,13.05,13.07,44000.0,10.5514,10.5676,10.5433,10.5595,44000.0
2009-01-02 13:10:00,13.07,13.13,13.06,13.12,138400.0,10.5595,10.608,10.5514,10.5999,138400.0
2009-01-02 13:15:00,13.12,13.13,13.11,13.12,128000.0,10.5999,10.608,10.5918,10.5999,128000.0
2009-01-02 13:20:00,13.11,13.17,13.1,13.17,216800.0,10.5918,10.6403,10.5837,10.6403,216800.0
2009-01-02 13:25:00,13.16,13.27,13.15,13.26,431200.0,10.6322,10.7211,10.6241,10.713,431200.0
2009-01-02 13:30:00,13.25,13.28,13.24,13.25,138800.0,10.7049,10.7291,10.6968,10.7049,138800.0
2009-01-02 13:35:00,13.26,13.3,13.24,13.25,232400.0,10.713,10.7453,10.6968,10.7049,232400.0
2009-01-02 13:40:00,13.24,13.28,13.24,13.25,105200.0,10.6968,10.7291,10.6968,10.7049,105200.0
2009-01-02 13:45:00,13.25,13.29,13.25,13.27,88400.0,10.7049,10.7372,10.7049,10.7211,88400.0
2009-01-02 13:50:00,13.27,13.29,13.27,13.28,85600.0,10.7211,10.7372,10.7211,10.7291,85600.0
2009-01-02 13:55:00,13.27,13.32,13.22,13.31,148800.0,10.7211,10.7615,10.6807,10.7534,148800.0
2009-01-02 14:00:00,13.31,13.31,13.27,13.3,198400.0,10.7534,10.7534,10.7211,10.7453,198400.0
2009-01-02 14:05:00,13.3,13.32,13.29,13.31,286800.0,10.7453,10.7615,10.7372,10.7534,286800.0
2009-01-02 14:10:00,13.31,13.32,13.29,13.31,160000.0,10.7534,10.7615,10.7372,10.7534,160000.0
2009-01-02 14:15:00,13.32,13.33,13.29,13.31,174000.0,10.7615,10.7695,10.7372,10.7534,174000.0
2009-01-02 14:20:00,13.31,13.37,13.3,13.36,222000.0,10.7534,10.8019,10.7453,10.7938,222000.0
2009-01-02 14:25:00,13.36,13.37,13.34,13.35,147600.0,10.7938,10.8019,10.7776,10.7857,147600.0
2009-01-02 14:30:00,13.35,13.4,13.34,13.35,166400.0,10.7857,10.8261,10.7776,10.7857,166400.0
2009-01-02 14:35:00,13.35,13.4,13.35,13.37,191200.0,10.7857,10.8261,10.7857,10.8019,191200.0
2009-01-02 14:40:00,13.37,13.4,13.37,13.37,284000.0,10.8019,10.8261,10.8019,10.8019,284000.0
2009-01-02 14:45:00,13.37,13.39,13.37,13.37,234000.0,10.8019,10.818,10.8019,10.8019,234000.0
2009-01-02 14:50:00,13.37,13.37,13.31,13.31,155200.0,10.8019,10.8019,10.7534,10.7534,155200.0
2009-01-02 14:55:00,13.32,13.32,13.28,13.3,119200.0,10.7615,10.7615,10.7291,10.7453,119200.0
2009-01-02 15:00:00,13.29,13.34,13.29,13.29,271200.0,10.7372,10.7776,10.7372,10.7372,271200.0
2009-01-02 15:05:00,13.3,13.3,13.25,13.27,162000.0,10.7453,10.7453,10.7049,10.7211,162000.0
2009-01-02 15:10:00,13.27,13.31,13.25,13.31,125200.0,10.7211,10.7534,10.7049,10.7534,125200.0
2009-01-02 15:15:00,13.31,13.33,13.27,13.28,284400.0,10.7534,10.7695,10.7211,10.7291,284400.0
2009-01-02 15:20:00,13.28,13.3,13.24,13.27,170000.0,10.7291,10.7453,10.6968,10.7211,170000.0
2009-01-02 15:25:00,13.28,13.3,13.23,13.29,217200.0,10.7291,10.7453,10.6888,10.7372,217200.0
2009-01-02 15:30:00,13.29,13.3,13.23,13.25,179600.0,10.7372,10.7453,10.6888,10.7049,179600.0
2009-01-02 15:35:00,13.26,13.29,13.24,13.29,184800.0,10.713,10.7372,10.6968,10.7372,184800.0
2009-01-02 15:40:00,13.3,13.34,13.26,13.29,395200.0,10.7453,10.7776,10.713,10.7372,395200.0
2009-01-02 15:45:00,13.29,13.33,13.28,13.31,290800.0,10.7372,10.7695,10.7291,10.7534,290800.0
2009-01-02 15:50:00,13.31,13.35,13.3,13.34,451200.0,10.7534,10.7857,10.7453,10.7776,451200.0
2009-01-02 15:55:00,13.34,13.34,13.24,13.24,543200.0,10.7776,10.7776,10.6968,10.6968,543200.0
2009-01-05 09:30:00,13.15,13.44,13.15,13.38,421200.0,10.6241,10.8584,10.6241,10.8099,421200.0
2009-01-05 09:35:00,13.38,13.42,13.32,13.33,422400.0,10.8099,10.8423,10.7615,10.7695,422400.0
2009-01-05 09:40:00,13.31,13.37,13.27,13.33,210800.0,10.7534,10.8019,10.7211,10.7695,210800.0
2009-01-05 09:45:00,13.33,13.34,13.18,13.24,225200.0,10.7695,10.7776,10.6484,10.6968,225200.0
2009-01-05 09:50:00,13.21,13.21,13.14,13.14,68000.0,10.6726,10.6726,10.616,10.616,68000.0
2009-01-05 09:55:00,13.14,13.14,13.08,13.09,56400.0,10.616,10.616,10.5676,10.5756,56400.0
2009-01-05 10:00:00,13.09,13.24,13.09,13.23,154800.0,10.5756,10.6968,10.5756,10.6888,154800.0
2009-01-05 10:05:00,13.24,13.31,13.19,13.31,170000.0,10.6968,10.7534,10.6564,10.7534,170000.0
2009-01-05 10:10:00,13.32,13.34,13.28,13.29,258400.0,10.7615,10.7776,10.7291,10.7372,258400.0
2009-01-05 10:15:00,13.3,13.32,13.24,13.24,75200.0,10.7453,10.7615,10.6968,10.6968,75200.0
2009-01-05 10:20:00,13.23,13.25,13.14,13.15,104400.0,10.6888,10.7049,10.616,10.6241,104400.0
2009-01-05 10:25:00,13.15,13.24,13.15,13.23,149200.0,10.6241,10.6968,10.6241,10.6888,149200.0
2009-01-05 10:30:00,13.24,13.26,13.2,13.23,149200.0,10.6968,10.713,10.6645,10.6888,149200.0
2009-01-05 10:35:00,13.24,13.29,13.24,13.28,96400.0,10.6968,10.7372,10.6968,10.7291,96400.0
2009-01-05 10:40:00,13.28,13.36,13.28,13.31,284000.0,10.7291,10.7938,10.7291,10.7534,284000.0
2009-01-05 10:45:00,13.31,13.31,13.27,13.29,159200.0,10.7534,10.7534,10.7211,10.7372,159200.0
2009-01-05 10:50:00,13.29,13.31,13.28,13.28,108800.0,10.7372,10.7534,10.7291,10.7291,108800.0
2009-01-05 10:55:00,13.28,13.28,13.24,13.24,78000.0,10.7291,10.7291,10.6968,10.6968,78000.0
2009-01-05 11:00:00,13.24,13.27,13.24,13.25,82800.0,10.6968,10.7211,10.6968,10.7049,82800.0
2009-01-05 11:05:00,13.24,13.29,13.24,13.29,60400.0,10.6968,10.7372,10.6968,10.7372,60400.0
2009-01-05 11:10:00,13.29,13.31,13.25,13.28,120800.0,10.7372,10.7534,10.7049,10.7291,120800.0
2009-01-05 11:15:00,13.28,13.28,13.24,13.28,69600.0,10.7291,10.7291,10.6968,10.7291,69600.0
2009-01-05 11:20:00,13.28,13.29,13.24,13.27,75600.0,10.7291,10.7372,10.6968,10.7211,75600.0
2009-01-05 11:25:00,13.27,13.27,13.21,13.24,72800.0,10.7211,10.7211,10.6726,10.6968,72800.0
2009-01-05 11:30:00,13.24,13.29,13.23,13.28,175200.0,10.6968,10.7372,10.6888,10.7291,175200.0
2009-01-05 11:35:00,13.28,13.31,13.27,13.31,198400.0,10.7291,10.7534,10.7211,10.7534,198400.0
2009-01-05 11:40:00,13.31,13.34,13.3,13.34,233600.0,10.7534,10.7776,10.7453,10.7776,233600.0
2009-01-05 11:45:00,13.34,13.34,13.31,13.32,122000.0,10.7776,10.7776,10.7534,10.7615,122000.0
2009-01-05 11:50:00,13.31,13.32,13.24,13.25,104000.0,10.7534,10.7615,10.6968,10.7049,104000.0
2009-01-05 11:55:00,13.25,13.27,13.2,13.2,79200.0,10.7049,10.7211,10.6645,10.6645,79200.0
2009-01-05 12:00:00,13.2,13.21,13.14,13.14,225200.0,10.6645,10.6726,10.616,10.616,225200.0
2009-01-05 12:05:00,13.15,13.15,13.12,13.12,108000.0,10.6241,10.6241,10.5999,10.5999,108000.0
2009-01-05 12:10:00,13.12,13.16,13.12,13.15,107600.0,10.5999,10.6322,10.5999,10.6241,107600.0
2009-01-05 12:15:00,13.15,13.26,13.15,13.23,89600.0,10.6241,10.713,10.6241,10.6888,89600.0
2009-01-05 12:20:00,13.22,13.22,13.18,13.19,145200.0,10.6807,10.6807,10.6484,10.6564,145200.0
2009-01-05 12:25:00,13.19,13.2,13.15,13.19,176400.0,10.6564,10.6645,10.6241,10.6564,176400.0
2009-01-05 12:30:00,13.18,13.19,13.15,13.16,112800.0,10.6484,10.6564,10.6241,10.6322,112800.0
2009-01-05 12:35:00,13.16,13.2,13.15,13.2,148000.0,10.6322,10.6645,10.6241,10.6645,148000.0
2009-01-05 12:40:00,13.2,13.2,13.16,13.19,63600.0,10.6645,10.6645,10.6322,10.6564,63600.0
2009-01-05 12:45:00,13.19,13.26,13.19,13.22,105200.0,10.6564,10.713,10.6564,10.6807,105200.0
2009-01-05 12:50:00,13.21,13.22,13.17,13.21,72000.0,10.6726,10.6807,10.6403,10.6726,72000.0
2009-01-05 12:55:00,13.22,13.26,13.17,13.24,113600.0,10.6807,10.713,10.6403,10.6968,113600.0
2009-01-05 13:00:00,13.24,13.29,13.24,13.28,98800.0,10.6968,10.7372,10.6968,10.7291,98800.0
2009-01-05 13:05:00,13.28,13.29,13.22,13.23,74400.0,10.7291,10.7372,10.6807,10.6888,74400.0
2009-01-05 13:10:00,13.23,13.24,13.21,13.24,116800.0,10.6888,10.6968,10.6726,10.6968,116800.0
2009-01-05 13:15:00,13.25,13.26,13.2,13.24,72000.0,10.7049,10.713,10.6645,10.6968,72000.0
2009-01-05 13:20:00,13.24,13.3,13.23,13.28,120800.0,10.6968,10.7453,10.6888,10.7291,120800.0
2009-01-05 13:25:00,13.28,13.3,13.22,13.26,95600.0,10.7291,10.7453,10.6807,10.713,95600.0
2009-01-05 13:30:00,13.26,13.31,13.26,13.31,100800.0,10.713,10.7534,10.713,10.7534,100800.0
2009-01-05 13:35:00,13.31,13.31,13.23,13.24,110800.0,10.7534,10.7534,10.6888,10.6968,110800.0
2009-01-05 13:40:00,13.24,13.27,13.21,13.27,99200.0,10.6968,10.7211,10.6726,10.7211,99200.0
2009-01-05 13:45:00,13.27,13.3,13.26,13.28,89600.0,10.7211,10.7453,10.713,10.7291,89600.0
2009-01-05 13:50:00,13.29,13.34,13.28,13.33,156000.0,10.7372,10.7776,10.7291,10.7695,156000.0
2009-01-05 13:55:00,13.34,13.36,13.32,13.32,130000.0,10.7776,10.7938,10.7615,10.7615,130000.0
2009-01-05 14:00:00,13.32,13.34,13.31,13.33,70000.0,10.7615,10.7776,10.7534,10.7695,70000.0
2009-01-05 14:05:00,13.33,13.34,13.29,13.29,79200.0,10.7695,10.7776,10.7372,10.7372,79200.0
2009-01-05 14:10:00,13.3,13.32,13.28,13.29,81200.0,10.7453,10.7615,10.7291,10.7372,81200.0
2009-01-05 14:15:00,13.29,13.29,13.24,13.24,74800.0,10.7372,10.7372,10.6968,10.6968,74800.0
2009-01-05 14:20:00,13.25,13.25,13.19,13.2,158000.0,10.7049,10.7049,10.6564,10.6645,158000.0
2009-01-05 14:25:00,13.2,13.25,13.19,13.21,101600.0,10.6645,10.7049,10.6564,10.6726,101600.0
2009-01-05 14:30:00,13.21,13.24,13.18,13.24,85200.0,10.6726,10.6968,10.6484,10.6968,85200.0
2009-01-05 14:35:00,13.23,13.28,13.23,13.25,106000.0,10.6888,10.7291,10.6888,10.7049,106000.0
2009-01-05 14:40:00,13.25,13.31,13.24,13.25,103600.0,10.7049,10.7534,10.6968,10.7049,103600.0
2009-01-05 14:45:00,13.26,13.26,13.19,13.25,84000.0,10.713,10.713,10.6564,10.7049,84000.0
2009-01-05 14:50:00,13.25,13.27,13.24,13.25,122400.0,10.7049,10.7211,10.6968,10.7049,122400.0
2009-01-05 14:55:00,13.25,13.33,13.25,13.33,206000.0,10.7049,10.7695,10.7049,10.7695,206000.0
2009-01-05 15:00:00,13.33,13.34,13.29,13.33,135600.0,10.7695,10.7776,10.7372,10.7695,135600.0
2009-01-05 15:05:00,13.33,13.35,13.29,13.29,160800.0,10.7695,10.7857,10.7372,10.7372,160800.0
2009-01-05 15:10:00,13.29,13.32,13.26,13.26,153600.0,10.7372,10.7615,10.713,10.713,153600.0
2009-01-05 15:15:00,13.27,13.33,13.23,13.32,169600.0,10.7211,10.7695,10.6888,10.7615,169600.0
2009-01-05 15:20:00,13.32,13.35,13.31,13.33,386400.0,10.7615,10.7857,10.7534,10.7695,386400.0
2009-01-05 15:25:00,13.33,13.35,13.3,13.32,297200.0,10.7695,10.7857,10.7453,10.7615,297200.0
2009-01-05 15:30:00,13.32,13.34,13.29,13.33,197600.0,10.7615,10.7776,10.7372,10.7695,197600.0
2009-01-05 15:35:00,13.34,13.36,13.29,13.35,277600.0,10.7776,10.7938,10.7372,10.7857,277600.0
2009-01-05 15:40:00,13.35,13.38,13.33,13.36,349200.0,10.7857,10.8099,10.7695,10.7938,349200.0
2009-01-05 15:45:00,13.36,13.37,13.33,13.34,288000.0,10.7938,10.8019,10.7695,10.7776,288000.0
2009-01-05 15:50:00,13.34,13.38,13.34,13.35,540800.0,10.7776,10.8099,10.7776,10.7857,540800.0
2009-01-05 15:55:00,13.35,13.38,13.35,13.37,450000.0,10.7857,10.8099,10.7857,10.8019,450000.0
2009-01-06 09:30:00,13.45,13.47,13.3,13.35,242400.0,10.8665,10.8827,10.7453,10.7857,242400.0
2009-01-06 09:35:00,13.35,13.49,13.34,13.47,232400.0,10.7857,10.8988,10.7776,10.8827,232400.0
2009-01-06 09:40:00,13.47,13.5,13.31,13.36,299200.0,10.8827,10.9069,10.7534,10.7938,299200.0
2009-01-06 09:45:00,13.36,13.4,13.34,13.38,242800.0,10.7938,10.8261,10.7776,10.8099,242800.0
2009-01-06 09:50:00,13.37,13.39,13.31,13.34,766000.0,10.8019,10.818,10.7534,10.7776,766000.0
2009-01-06 09:55:00,13.35,13.42,13.33,13.36,264800.0,10.7857,10.8423,10.7695,10.7938,264800.0
2009-01-06 10:00:00,13.36,13.4,13.24,13.26,278400.0,10.7938,10.8261,10.6968,10.713,278400.0
2009-01-06 10:05:00,13.26,13.33,13.24,13.25,159600.0,10.713,10.7695,10.6968,10.7049,159600.0
2009-01-06 10:10:00,13.26,13.26,13.09,13.11,212400.0,10.713,10.713,10.5756,10.5918,212400.0
2009-01-06 10:15:00,13.1,13.12,13.05,13.05,200000.0,10.5837,10.5999,10.5433,10.5433,200000.0
2009-01-06 10:20:00,13.06,13.09,13.03,13.04,83600.0,10.5514,10.5756,10.5272,10.5352,83600.0
2009-01-06 10:25:00,13.04,13.08,12.98,13.02,172000.0,10.5352,10.5676,10.4868,10.5191,172000.0
2009-01-06 10:30:00,13.02,13.05,13.0,13.05,106400.0,10.5191,10.5433,10.5029,10.5433,106400.0
2009-01-06 10:35:00,13.05,13.09,13.05,13.06,84800.0,10.5433,10.5756,10.5433,10.5514,84800.0
2009-01-06 10:40:00,13.06,13.12,13.06,13.07,70800.0,10.5514,10.5999,10.5514,10.5595,70800.0
2009-01-06 10:45:00,13.07,13.09,13.03,13.06,76800.0,10.5595,10.5756,10.5272,10.5514,76800.0
2009-01-06 10:50:00,13.06,13.08,13.03,13.04,105200.0,10.5514,10.5676,10.5272,10.5352,105200.0
2009-01-06 10:55:00,13.03,13.08,13.03,13.06,83600.0,10.5272,10.5676,10.5272,10.5514,83600.0
2009-01-06 11:00:00,13.06,13.08,13.01,13.01,92000.0,10.5514,10.5676,10.511,10.511,92000.0
2009-01-06 11:05:00,13.0,13.08,13.0,13.05,114400.0,10.5029,10.5676,10.5029,10.5433,114400.0
2009-01-06 11:10:00,13.06,13.08,13.05,13.06,32400.0,10.5514,10.5676,10.5433,10.5514,32400.0
2009-01-06 11:15:00,13.06,13.09,13.06,13.07,83600.0,10.5514,10.5756,10.5514,10.5595,83600.0
2009-01-06 11:20:00,13.08,13.08,13.05,13.06,68800.0,10.5676,10.5676,10.5433,10.5514,68800.0
2009-01-06 11:25:00,13.05,13.09,13.04,13.05,96000.0,10.5433,10.5756,10.5352,10.5433,96000.0
2009-01-06 11:30:00,13.06,13.09,13.05,13.07,64400.0,10.5514,10.5756,10.5433,10.5595,64400.0
2009-01-06 11:35:00,13.08,13.08,13.05,13.06,107600.0,10.5676,10.5676,10.5433,10.5514,107600.0
2009-01-06 11:40:00,13.06,13.06,13.04,13.05,111200.0,10.5514,10.5514,10.5352,10.5433,111200.0
2009-01-06 11:45:00,13.06,13.08,13.05,13.06,153600.0,10.5514,10.5676,10.5433,10.5514,153600.0
2009-01-06 11:50:00,13.07,13.08,13.03,13.04,116400.0,10.5595,10.5676,10.5272,10.5352,116400.0
2009-01-06 11:55:00,13.05,13.06,12.95,12.98,150800.0,10.5433,10.5514,10.4625,10.4868,150800.0
2009-01-06 12:00:00,12.97,12.99,12.95,12.96,108800.0,10.4787,10.4949,10.4625,10.4706,108800.0
2009-01-06 12:05:00,12.96,13.03,12.96,13.01,99200.0,10.4706,10.5272,10.4706,10.511,99200.0
2009-01-06 12:10:00,13.01,13.03,12.98,13.03,166400.0,10.511,10.5272,10.4868,10.5272,166400.0
2009-01-06 12:15:00,13.03,13.05,13.02,13.05,103200.0,10.5272,10.5433,10.5191,10.5433,103200.0
2009-01-06 12:20:00,13.05,13.09,13.05,13.08,552800.0,10.5433,10.5756,10.5433,10.5676,552800.0
2009-01-06 12:25:00,13.08,13.1,13.07,13.1,250800.0,10.5676,10.5837,10.5595,10.5837,250800.0
2009-01-06 12:30:00,13.09,13.16,13.09,13.15,240000.0,10.5756,10.6322,10.5756,10.6241,240000.0
2009-01-06 12:35:00,13.15,13.19,13.14,13.17,988800.0,10.6241,10.6564,10.616,10.6403,988800.0
2009-01-06 12:40:00,13.17,13.19,13.16,13.18,317200.0,10.6403,10.6564,10.6322,10.6484,317200.0
2009-01-06 12:45:00,13.17,13.19,13.17,13.18,222800.0,10.6403,10.6564,10.6403,10.6484,222800.0
2009-01-06 12:50:00,13.18,13.19,13.15,13.16,123600.0,10.6484,10.6564,10.6241,10.6322,123600.0
2009-01-06 12:55:00,13.15,13.19,13.15,13.17,72400.0,10.6241,10.6564,10.6241,10.6403,72400.0
2009-01-06 13:00:00,13.17,13.19,13.14,13.14,112000.0,10.6403,10.6564,10.616,10.616,112000.0
2009-01-06 13:05:00,13.14,13.14,13.1,13.1,30000.0,10.616,10.616,10.5837,10.5837,30000.0
2009-01-06 13:10:00,13.1,13.1,13.05,13.06,46800.0,10.5837,10.5837,10.5433,10.5514,46800.0
2009-01-06 13:15:00,13.06,13.06,13.02,13.04,128400.0,10.5514,10.5514,10.5191,10.5352,128400.0
2009-01-06 13:20:00,13.04,13.08,13.02,13.06,223600.0,10.5352,10.5676,10.5191,10.5514,223600.0
2009-01-06 13:25:00,13.06,13.06,13.03,13.04,66800.0,10.5514,10.5514,10.5272,10.5352,66800.0
2009-01-06 13:30:00,13.04,13.04,13.0,13.04,124800.0,10.5352,10.5352,10.5029,10.5352,124800.0
2009-01-06 13:35:00,13.03,13.06,13.02,13.06,109200.0,10.5272,10.5514,10.5191,10.5514,109200.0
2009-01-06 13:40:00,13.05,13.05,13.01,13.02,55600.0,10.5433,10.5433,10.511,10.5191,55600.0
2009-01-06 13:45:00,13.02,13.06,13.02,13.06,62400.0,10.5191,10.5514,10.5191,10.5514,62400.0
2009-01-06 13:50:00,13.05,13.12,13.05,13.11,139200.0,10.5433,10.5999,10.5433,10.5918,139200.0
2009-01-06 13:55:00,13.11,13.12,13.05,13.05,47200.0,10.5918,10.5999,10.5433,10.5433,47200.0
2009-01-06 14:00:00,13.05,13.07,13.01,13.04,141600.0,10.5433,10.5595,10.511,10.5352,141600.0
2009-01-06 14:05:00,13.04,13.09,13.01,13.08,162400.0,10.5352,10.5756,10.511,10.5676,162400.0
2009-01-06 14:10:00,13.08,13.16,13.08,13.13,178800.0,10.5676,10.6322,10.5676,10.608,178800.0
2009-01-06 14:15:00,13.13,13.19,13.12,13.14,257200.0,10.608,10.6564,10.5999,10.616,257200.0
2009-01-06 14:20:00,13.15,13.19,13.13,13.15,184800.0,10.6241,10.6564,10.608,10.6241,184800.0
2009-01-06 14:25:00,13.14,13.15,13.11,13.12,108800.0,10.616,10.6241,10.5918,10.5999,108800.0
2009-01-06 14:30:00,13.12,13.14,13.08,13.08,135600.0,10.5999,10.616,10.5676,10.5676,135600.0
2009-01-06 14:35:00,13.08,13.13,13.07,13.12,78800.0,10.5676,10.608,10.5595,10.5999,78800.0
2009-01-06 14:40:00,13.12,13.15,13.11,13.13,110000.0,10.5999,10.6241,10.5918,10.608,110000.0
2009-01-06 14:45:00,13.13,13.15,13.11,13.12,160400.0,10.608,10.6241,10.5918,10.5999,160400.0
2009-01-06 14:50:00,13.12,13.14,13.1,13.13,133600.0,10.5999,10.616,10.5837,10.608,133600.0
2009-01-06 14:55:00,13.13,13.16,13.11,13.16,156800.0,10.608,10.6322,10.5918,10.6322,156800.0
2009-01-06 15:00:00,13.16,13.16,13.1,13.12,380000.0,10.6322,10.6322,10.5837,10.5999,380000.0
2009-01-06 15:05:00,13.12,13.13,13.07,13.1,122800.0,10.5999,10.608,10.5595,10.5837,122800.0
2009-01-06 15:10:00,13.09,13.1,13.06,13.07,162000.0,10.5756,10.5837,10.5514,10.5595,162000.0
2009-01-06 15:15:00,13.07,13.09,13.02,13.03,286400.0,10.5595,10.5756,10.5191,10.5272,286400.0
2009-01-06 15:20:00,13.04,13.06,13.01,13.03,264800.0,10.5352,10.5514,10.511,10.5272,264800.0
2009-01-06 15:25:00,13.03,13.09,13.0,13.05,193200.0,10.5272,10.5756,10.5029,10.5433,193200.0
2009-01-06 15:30:00,13.04,13.1,13.03,13.03,225200.0,10.5352,10.5837,10.5272,10.5272,225200.0
2009-01-06 15:35:00,13.04,13.08,13.01,13.04,310800.0,10.5352,10.5676,10.511,10.5352,310800.0
2009-01-06 15:40:00,13.04,13.13,13.04,13.1,408000.0,10.5352,10.608,10.5352,10.5837,408000.0
2009-01-06 15:45:00,13.09,13.11,13.04,13.06,411600.0,10.5756,10.5918,10.5352,10.5514,411600.0
2009-01-06 15:50:00,13.06,13.1,13.06,13.09,374800.0,10.5514,10.5837,10.5514,10.5756,374800.0
2009-01-06 15:55:00,13.09,13.1,13.05,13.08,470400.0,10.5756,10.5837,10.5433,10.5676,470400.0
2009-01-07 09:30:00,12.9,12.91,12.81,12.9,148400.0,10.4221,10.4302,10.3494,10.4221,148400.0
2009-01-07 09:35:00,12.88,12.9,12.74,12.76,90000.0,10.406,10.4221,10.2929,10.309,90000.0
2009-01-07 09:40:00,12.77,12.87,12.75,12.84,94800.0,10.3171,10.3979,10.301,10.3737,94800.0
2009-01-07 09:45:00,12.84,12.99,12.84,12.97,376000.0,10.3737,10.4949,10.3737,10.4787,376000.0
2009-01-07 09:50:00,12.96,13.0,12.93,12.98,146800.0,10.4706,10.5029,10.4464,10.4868,146800.0
2009-01-07 09:55:00,12.97,12.99,12.91,12.97,100800.0,10.4787,10.4949,10.4302,10.4787,100800.0
2009-01-07 10:00:00,12.98,13.0,12.93,12.94,81200.0,10.4868,10.5029,10.4464,10.4545,81200.0
2009-01-07 10:05:00,12.93,12.93,12.86,12.87,123600.0,10.4464,10.4464,10.3898,10.3979,123600.0
2009-01-07 10:10:00,12.88,12.88,12.79,12.8,138800.0,10.406,10.406,10.3333,10.3413,138800.0
2009-01-07 10:15:00,12.8,12.81,12.75,12.8,249200.0,10.3413,10.3494,10.301,10.3413,249200.0
2009-01-07 10:20:00,12.8,12.85,12.77,12.79,67600.0,10.3413,10.3817,10.3171,10.3333,67600.0
2009-01-07 10:25:00,12.79,12.8,12.75,12.79,208800.0,10.3333,10.3413,10.301,10.3333,208800.0
2009-01-07 10:30:00,12.8,12.8,12.72,12.72,155200.0,10.3413,10.3413,10.2767,10.2767,155200.0
2009-01-07 10:35:00,12.72,12.76,12.7,12.72,152800.0,10.2767,10.309,10.2606,10.2767,152800.0
2009-01-07 10:40:00,12.74,12.76,12.7,12.74,581600.0,10.2929,10.309,10.2606,10.2929,581600.0
2009-01-07 10:45:00,12.74,12.84,12.74,12.83,1028000.0,10.2929,10.3737,10.2929,10.3656,1028000.0
2009-01-07 10:50:00,12.83,12.83,12.72,12.72,133600.0,10.3656,10.3656,10.2767,10.2767,133600.0
2009-01-07 10:55:00,12.72,12.72,12.67,12.67,177200.0,10.2767,10.2767,10.2363,10.2363,177200.0
2009-01-07 11:00:00,12.67,12.7,12.63,12.69,160000.0,10.2363,10.2606,10.204,10.2525,160000.0
2009-01-07 11:05:00,12.7,12.72,12.68,12.7,690000.0,10.2606,10.2767,10.2444,10.2606,690000.0
2009-01-07 11:10:00,12.69,12.71,12.68,12.7,531200.0,10.2525,10.2686,10.2444,10.2606,531200.0
2009-01-07 11:15:00,12.69,12.7,12.63,12.63,112000.0,10.2525,10.2606,10.204,10.204,112000.0
2009-01-07 11:20:00,12.63,12.65,12.63,12.65,81600.0,10.204,10.2202,10.204,10.2202,81600.0
2009-01-07 11:25:00,12.65,12.7,12.65,12.66,105600.0,10.2202,10.2606,10.2202,10.2282,105600.0
2009-01-07 11:30:00,12.66,12.69,12.65,12.68,79600.0,10.2282,10.2525,10.2202,10.2444,79600.0
2009-01-07 11:35:00,12.68,12.68,12.66,12.68,68400.0,10.2444,10.2444,10.2282,10.2444,68400.0
2009-01-07 11:40:00,12.68,12.76,12.67,12.74,124000.0,10.2444,10.309,10.2363,10.2929,124000.0
2009-01-07 11:45:00,12.74,12.76,12.72,12.75,263600.0,10.2929,10.309,10.2767,10.301,263600.0
2009-01-07 11:50:00,12.76,12.8,12.74,12.8,57600.0,10.309,10.3413,10.2929,10.3413,57600.0
2009-01-07 11:55:00,12.8,12.81,12.78,12.8,53200.0,10.3413,10.3494,10.3252,10.3413,53200.0
2009-01-07 12:00:00,12.8,12.81,12.74,12.76,156000.0,10.3413,10.3494,10.2929,10.309,156000.0
2009-01-07 12:05:00,12.76,12.78,12.75,12.76,65600.0,10.309,10.3252,10.301,10.309,65600.0
2009-01-07 12:10:00,12.76,12.76,12.74,12.74,68000.0,10.309,10.309,10.2929,10.2929,68000.0
2009-01-07 12:15:00,12.73,12.74,12.7,12.71,88800.0,10.2848,10.2929,10.2606,10.2686,88800.0
2009-01-07 12:20:00,12.71,12.71,12.64,12.66,125200.0,10.2686,10.2686,10.2121,10.2282,125200.0
2009-01-07 12:25:00,12.66,12.68,12.66,12.67,87600.0,10.2282,10.2444,10.2282,10.2363,87600.0
2009-01-07 12:30:00,12.68,12.69,12.67,12.69,54400.0,10.2444,10.2525,10.2363,10.2525,54400.0
2009-01-07 12:35:00,12.69,12.7,12.67,12.69,47200.0,10.2525,10.2606,10.2363,10.2525,47200.0
2009-01-07 12:40:00,12.69,12.7,12.68,12.7,38000.0,10.2525,10.2606,10.2444,10.2606,38000.0
2009-01-07 12:45:00,12.7,12.74,12.7,12.73,57600.0,10.2606,10.2929,10.2606,10.2848,57600.0
2009-01-07 12:50:00,12.74,12.74,12.7,12.72,79200.0,10.2929,10.2929,10.2606,10.2767,79200.0
2009-01-07 12:55:00,12.72,12.73,12.71,12.72,35200.0,10.2767,10.2848,10.2686,10.2767,35200.0
2009-01-07 13:00:00,12.72,12.73,12.7,12.72,56800.0,10.2767,10.2848,10.2606,10.2767,56800.0
2009-01-07 13:05:00,12.72,12.73,12.69,12.72,54400.0,10.2767,10.2848,10.2525,10.2767,54400.0
2009-01-07 13:10:00,12.72,12.72,12.7,12.7,30400.0,10.2767,10.2767,10.2606,10.2606,30400.0
2009-01-07 13:15:00,12.69,12.74,12.68,12.74,80800.0,10.2525,10.2929,10.2444,10.2929,80800.0
2009-01-07 13:20:00,12.74,12.76,12.72,12.74,78800.0,10.2929,10.309,10.2767,10.2929,78800.0
2009-01-07 13:25:00,12.74,12.76,12.74,12.74,42800.0,10.2929,10.309,10.2929,10.2929,42800.0
2009-01-07 13:30:00,12.73,12.74,12.71,12.72,136800.0,10.2848,10.2929,10.2686,10.2767,136800.0
2009-01-07 13:35:00,12.72,12.74,12.72,12.73,46000.0,10.2767,10.2929,10.2767,10.2848,46000.0
2009-01-07 13:40:00,12.73,12.74,12.63,12.65,166400.0,10.2848,10.2929,10.204,10.2202,166400.0
2009-01-07 13:45:00,12.65,12.69,12.64,12.68,70000.0,10.2202,10.2525,10.2121,10.2444,70000.0
2009-01-07 13:50:00,12.68,12.68,12.65,12.68,28000.0,10.2444,10.2444,10.2202,10.2444,28000.0
2009-01-07 13:55:00,12.68,12.68,12.63,12.64,98000.0,10.2444,10.2444,10.204,10.2121,98000.0
2009-01-07 14:00:00,12.64,12.69,12.63,12.65,155600.0,10.2121,10.2525,10.204,10.2202,155600.0
2009-01-07 14:05:00,12.65,12.68,12.64,12.66,60800.0,10.2202,10.2444,10.2121,10.2282,60800.0
2009-01-07 14:10:00,12.66,12.7,12.65,12.68,56000.0,10.2282,10.2606,10.2202,10.2444,56000.0
2009-01-07 14:15:00,12.69,12.7,12.65,12.66,50000.0,10.2525,10.2606,10.2202,10.2282,50000.0
2009-01-07 14:20:00,12.65,12.66,12.63,12.64,54000.0,10.2202,10.2282,10.204,10.2121,54000.0
2009-01-07 14:25:00,12.64,12.65,12.63,12.65,63200.0,10.2121,10.2202,10.204,10.2202,63200.0
2009-01-07 14:30:00,12.65,12.65,12.63,12.63,62800.0,10.2202,10.2202,10.204,10.204,62800.0
2009-01-07 14:35:00,12.64,12.65,12.63,12.63,74800.0,10.2121,10.2202,10.204,10.204,74800.0
2009-01-07 14:40:00,12.63,12.68,12.63,12.66,164400.0,10.204,10.2444,10.204,10.2282,164400.0
2009-01-07 14:45:00,12.66,12.66,12.63,12.63,138800.0,10.2282,10.2282,10.204,10.204,138800.0
2009-01-07 14:50:00,12.63,12.63,12.62,12.63,166000.0,10.204,10.204,10.1959,10.204,166000.0
2009-01-07 14:55:00,12.63,12.64,12.6,12.64,200800.0,10.204,10.2121,10.1798,10.2121,200800.0
2009-01-07 15:00:00,12.64,12.65,12.63,12.64,174400.0,10.2121,10.2202,10.204,10.2121,174400.0
2009-01-07 15:05:00,12.63,12.65,12.62,12.64,491200.0,10.204,10.2202,10.1959,10.2121,491200.0
2009-01-07 15:10:00,12.64,12.67,12.64,12.65,130400.0,10.2121,10.2363,10.2121,10.2202,130400.0
2009-01-07 15:15:00,12.65,12.68,12.64,12.68,169600.0,10.2202,10.2444,10.2121,10.2444,169600.0
2009-01-07 15:20:00,12.68,12.69,12.65,12.67,166000.0,10.2444,10.2525,10.2202,10.2363,166000.0
2009-01-07 15:25:00,12.67,12.68,12.64,12.66,210800.0,10.2363,10.2444,10.2121,10.2282,210800.0
2009-01-07 15:30:00,12.66,12.7,12.64,12.65,226400.0,10.2282,10.2606,10.2121,10.2202,226400.0
2009-01-07 15:35:00,12.65,12.65,12.63,12.63,411600.0,10.2202,10.2202,10.204,10.204,411600.0
2009-01-07 15:40:00,12.63,12.65,12.63,12.63,998400.0,10.204,10.2202,10.204,10.204,998400.0
2009-01-07 15:45:00,12.63,12.63,12.59,12.6,2176000.0,10.204,10.204,10.1717,10.1798,2176000.0
2009-01-07 15:50:00,12.6,12.63,12.58,12.63,849200.0,10.1798,10.204,10.1636,10.204,849200.0
2009-01-07 15:55:00,12.62,12.66,12.62,12.63,1310800.0,10.1959,10.2282,10.1959,10.204,1310800.0
2009-01-08 09:30:00,12.57,12.62,12.53,12.62,167200.0,10.1555,10.1959,10.1232,10.1959,167200.0
2009-01-08 09:35:00,12.62,12.62,12.51,12.57,278400.0,10.1959,10.1959,10.1071,10.1555,278400.0
2009-01-08 09:40:00,12.57,12.61,12.48,12.49,304800.0,10.1555,10.1878,10.0828,10.0909,304800.0
2009-01-08 09:45:00,12.49,12.56,12.43,12.56,241600.0,10.0909,10.1474,10.0424,10.1474,241600.0
2009-01-08 09:50:00,12.56,12.56,12.48,12.52,193200.0,10.1474,10.1474,10.0828,10.1151,193200.0
2009-01-08 09:55:00,12.52,12.61,12.52,12.56,170400.0,10.1151,10.1878,10.1151,10.1474,170400.0
2009-01-08 10:00:00,12.57,12.61,12.56,12.6,137600.0,10.1555,10.1878,10.1474,10.1798,137600.0
2009-01-08 10:05:00,12.59,12.67,12.56,12.63,92800.0,10.1717,10.2363,10.1474,10.204,92800.0
2009-01-08 10:10:00,12.63,12.65,12.58,12.59,68000.0,10.204,10.2202,10.1636,10.1717,68000.0
2009-01-08 10:15:00,12.59,12.59,12.51,12.54,95200.0,10.1717,10.1717,10.1071,10.1313,95200.0
2009-01-08 10:20:00,12.53,12.56,12.51,12.51,108400.0,10.1232,10.1474,10.1071,10.1071,108400.0
2009-01-08 10:25:00,12.51,12.61,12.49,12.59,157200.0,10.1071,10.1878,10.0909,10.1717,157200.0
2009-01-08 10:30:00,12.59,12.61,12.58,12.61,61200.0,10.1717,10.1878,10.1636,10.1878,61200.0
2009-01-08 10:35:00,12.61,12.68,12.6,12.65,96400.0,10.1878,10.2444,10.1798,10.2202,96400.0
2009-01-08 10:40:00,12.66,12.69,12.62,12.62,102000.0,10.2282,10.2525,10.1959,10.1959,102000.0
2009-01-08 10:45:00,12.62,12.65,12.59,12.64,70400.0,10.1959,10.2202,10.1717,10.2121,70400.0
2009-01-08 10:50:00,12.65,12.71,12.65,12.7,153600.0,10.2202,10.2686,10.2202,10.2606,153600.0
2009-01-08 10:55:00,12.7,12.74,12.7,12.74,170000.0,10.2606,10.2929,10.2606,10.2929,170000.0
2009-01-08 11:00:00,12.74,12.76,12.73,12.75,470400.0,10.2929,10.309,10.2848,10.301,470400.0
2009-01-08 11:05:00,12.76,12.76,12.69,12.7,173600.0,10.309,10.309,10.2525,10.2606,173600.0
2009-01-08 11:10:00,12.69,12.7,12.66,12.69,79200.0,10.2525,10.2606,10.2282,10.2525,79200.0
2009-01-08 11:15:00,12.69,12.71,12.69,12.7,1094800.0,10.2525,10.2686,10.2525,10.2606,1094800.0
2009-01-08 11:20:00,12.7,12.72,12.69,12.7,744400.0,10.2606,10.2767,10.2525,10.2606,744400.0
2009-01-08 11:25:00,12.71,12.71,12.68,12.68,146400.0,10.2686,10.2686,10.2444,10.2444,146400.0
2009-01-08 11:30:00,12.68,12.68,12.59,12.59,99600.0,10.2444,10.2444,10.1717,10.1717,99600.0
2009-01-08 11:35:00,12.6,12.63,12.59,12.62,68000.0,10.1798,10.204,10.1717,10.1959,68000.0
2009-01-08 11:40:00,12.62,12.65,12.61,12.65,1009600.0,10.1959,10.2202,10.1878,10.2202,1009600.0
2009-01-08 11:45:00,12.64,12.65,12.6,12.61,368400.0,10.2121,10.2202,10.1798,10.1878,368400.0
2009-01-08 11:50:00,12.61,12.61,12.56,12.58,83200.0,10.1878,10.1878,10.1474,10.1636,83200.0
2009-01-08 11:55:00,12.57,12.57,12.55,12.55,46000.0,10.1555,10.1555,10.1394,10.1394,46000.0
2009-01-08 12:00:00,12.56,12.6,12.55,12.58,49600.0,10.1474,10.1798,10.1394,10.1636,49600.0
2009-01-08 12:05:00,12.57,12.59,12.55,12.59,50000.0,10.1555,10.1717,10.1394,10.1717,50000.0
2009-01-08 12:10:00,12.59,12.66,12.58,12.63,80000.0,10.1717,10.2282,10.1636,10.204,80000.0
2009-01-08 12:15:00,12.62,12.63,12.56,12.56,166800.0,10.1959,10.204,10.1474,10.1474,166800.0
2009-01-08 12:20:00,12.57,12.57,12.52,12.53,75200.0,10.1555,10.1555,10.1151,10.1232,75200.0
2009-01-08 12:25:00,12.53,12.54,12.53,12.54,23600.0,10.1232,10.1313,10.1232,10.1313,23600.0
2009-01-08 12:30:00,12.54,12.54,12.53,12.53,35600.0,10.1313,10.1313,10.1232,10.1232,35600.0
2009-01-08 12:35:00,12.53,12.54,12.52,12.53,37200.0,10.1232,10.1313,10.1151,10.1232,37200.0
2009-01-08 12:40:00,12.54,12.58,12.54,12.58,46800.0,10.1313,10.1636,10.1313,10.1636,46800.0
2009-01-08 12:45:00,12.59,12.62,12.58,12.59,39200.0,10.1717,10.1959,10.1636,10.1717,39200.0
2009-01-08 12:50:00,12.59,12.63,12.59,12.63,50800.0,10.1717,10.204,10.1717,10.204,50800.0
2009-01-08 12:55:00,12.62,12.63,12.56,12.56,50400.0,10.1959,10.204,10.1474,10.1474,50400.0
2009-01-08 13:00:00,12.55,12.56,12.54,12.54,24800.0,10.1394,10.1474,10.1313,10.1313,24800.0
2009-01-08 13:05:00,12.54,12.56,12.51,12.51,40800.0,10.1313,10.1474,10.1071,10.1071,40800.0
2009-01-08 13:10:00,12.51,12.52,12.47,12.48,60000.0,10.1071,10.1151,10.0747,10.0828,60000.0
2009-01-08 13:15:00,12.49,12.51,12.49,12.5,68400.0,10.0909,10.1071,10.0909,10.099,68400.0
2009-01-08 13:20:00,12.49,12.52,12.49,12.51,175600.0,10.0909,10.1151,10.0909,10.1071,175600.0
2009-01-08 13:25:00,12.51,12.53,12.51,12.52,68000.0,10.1071,10.1232,10.1071,10.1151,68000.0
2009-01-08 13:30:00,12.52,12.59,12.51,12.58,99600.0,10.1151,10.1717,10.1071,10.1636,99600.0
2009-01-08 13:35:00,12.58,12.58,12.55,12.57,45200.0,10.1636,10.1636,10.1394,10.1555,45200.0
2009-01-08 13:40:00,12.57,12.57,12.55,12.56,31200.0,10.1555,10.1555,10.1394,10.1474,31200.0
2009-01-08 13:45:00,12.56,12.63,12.56,12.59,105200.0,10.1474,10.204,10.1474,10.1717,105200.0
2009-01-08 13:50:00,12.59,12.6,12.56,12.57,40400.0,10.1717,10.1798,10.1474,10.1555,40400.0
2009-01-08 13:55:00,12.57,12.58,12.53,12.58,39600.0,10.1555,10.1636,10.1232,10.1636,39600.0
2009-01-08 14:00:00,12.59,12.59,12.56,12.57,24400.0,10.1717,10.1717,10.1474,10.1555,24400.0
2009-01-08 14:05:00,12.57,12.64,12.57,12.62,91600.0,10.1555,10.2121,10.1555,10.1959,91600.0
2009-01-08 14:10:00,12.63,12.63,12.6,12.63,128000.0,10.204,10.204,10.1798,10.204,128000.0
2009-01-08 14:15:00,12.63,12.67,12.63,12.65,131600.0,10.204,10.2363,10.204,10.2202,131600.0
2009-01-08 14:20:00,12.65,12.67,12.63,12.63,101600.0,10.2202,10.2363,10.204,10.204,101600.0
2009-01-08 14:25:00,12.63,12.67,12.63,12.63,74800.0,10.204,10.2363,10.204,10.204,74800.0
2009-01-08 14:30:00,12.63,12.63,12.57,12.61,75200.0,10.204,10.204,10.1555,10.1878,75200.0
2009-01-08 14:35:00,12.61,12.67,12.61,12.67,95600.0,10.1878,10.2363,10.1878,10.2363,95600.0
2009-01-08 14:40:00,12.67,12.72,12.64,12.72,67600.0,10.2363,10.2767,10.2121,10.2767,67600.0
2009-01-08 14:45:00,12.73,12.76,12.69,12.7,190400.0,10.2848,10.309,10.2525,10.2606,190400.0
2009-01-08 14:50:00,12.7,12.75,12.7,12.73,94800.0,10.2606,10.301,10.2606,10.2848,94800.0
2009-01-08 14:55:00,12.74,12.74,12.71,12.72,82400.0,10.2929,10.2929,10.2686,10.2767,82400.0
2009-01-08 15:00:00,12.72,12.75,12.7,12.7,240800.0,10.2767,10.301,10.2606,10.2606,240800.0
2009-01-08 15:05:00,12.7,12.74,12.68,12.69,128000.0,10.2606,10.2929,10.2444,10.2525,128000.0
2009-01-08 15:10:00,12.69,12.7,12.65,12.68,87200.0,10.2525,10.2606,10.2202,10.2444,87200.0
2009-01-08 15:15:00,12.67,12.72,12.66,12.68,165200.0,10.2363,10.2767,10.2282,10.2444,165200.0
2009-01-08 15:20:00,12.68,12.72,12.65,12.7,188000.0,10.2444,10.2767,10.2202,10.2606,188000.0
2009-01-08 15:25:00,12.7,12.74,12.7,12.73,286000.0,10.2606,10.2929,10.2606,10.2848,286000.0
2009-01-08 15:30:00,12.73,12.75,12.72,12.73,440000.0,10.2848,10.301,10.2767,10.2848,440000.0
2009-01-08 15:35:00,12.73,12.74,12.71,12.74,249200.0,10.2848,10.2929,10.2686,10.2929,249200.0
2009-01-08 15:40:00,12.74,12.75,12.72,12.74,662800.0,10.2929,10.301,10.2767,10.2929,662800.0
2009-01-08 15:45:00,12.75,12.78,12.73,12.78,1600000.0,10.301,10.3252,10.2848,10.3252,1600000.0
2009-01-08 15:50:00,12.78,12.79,12.74,12.78,608800.0,10.3252,10.3333,10.2929,10.3252,608800.0
2009-01-08 15:55:00,12.78,12.85,12.78,12.85,970000.0,10.3252,10.3817,10.3252,10.3817,970000.0
2009-01-09 09:30:00,12.88,12.94,12.85,12.87,312000.0,10.406,10.4545,10.3817,10.3979,312000.0
2009-01-09 09:35:00,12.87,12.95,12.86,12.87,186000.0,10.3979,10.4625,10.3898,10.3979,186000.0
2009-01-09 09:40:00,12.87,12.88,12.71,12.72,240000.0,10.3979,10.406,10.2686,10.2767,240000.0
2009-01-09 09:45:00,12.72,12.76,12.6,12.64,220400.0,10.2767,10.309,10.1798,10.2121,220400.0
2009-01-09 09:50:00,12.64,12.65,12.58,12.6,190800.0,10.2121,10.2202,10.1636,10.1798,190800.0
2009-01-09 09:55:00,12.59,12.62,12.54,12.59,91200.0,10.1717,10.1959,10.1313,10.1717,91200.0
2009-01-09 10:00:00,12.59,12.68,12.58,12.68,91600.0,10.1717,10.2444,10.1636,10.2444,91600.0
2009-01-09 10:05:00,12.67,12.71,12.66,12.71,86400.0,10.2363,10.2686,10.2282,10.2686,86400.0
2009-01-09 10:10:00,12.71,12.74,12.68,12.74,102800.0,10.2686,10.2929,10.2444,10.2929,102800.0
2009-01-09 10:15:00,12.74,12.75,12.69,12.73,269600.0,10.2929,10.301,10.2525,10.2848,269600.0
2009-01-09 10:20:00,12.73,12.74,12.68,12.68,141200.0,10.2848,10.2929,10.2444,10.2444,141200.0
2009-01-09 10:25:00,12.68,12.68,12.6,12.61,106000.0,10.2444,10.2444,10.1798,10.1878,106000.0
2009-01-09 10:30:00,12.61,12.62,12.55,12.59,92000.0,10.1878,10.1959,10.1394,10.1717,92000.0
2009-01-09 10:35:00,12.61,12.61,12.56,12.57,284400.0,10.1878,10.1878,10.1474,10.1555,284400.0
2009-01-09 10:40:00,12.57,12.61,12.55,12.6,92000.0,10.1555,10.1878,10.1394,10.1798,92000.0
2009-01-09 10:45:00,12.61,12.61,12.56,12.59,101600.0,10.1878,10.1878,10.1474,10.1717,101600.0
2009-01-09 10:50:00,12.59,12.68,12.57,12.68,268000.0,10.1717,10.2444,10.1555,10.2444,268000.0
2009-01-09 10:55:00,12.68,12.76,12.67,12.75,218800.0,10.2444,10.309,10.2363,10.301,218800.0
2009-01-09 11:00:00,12.75,12.75,12.68,12.7,220800.0,10.301,10.301,10.2444,10.2606,220800.0
2009-01-09 11:05:00,12.7,12.75,12.69,12.74,396400.0,10.2606,10.301,10.2525,10.2929,396400.0
2009-01-09 11:10:00,12.74,12.74,12.71,12.72,136400.0,10.2929,10.2929,10.2686,10.2767,136400.0
2009-01-09 11:15:00,12.72,12.74,12.71,12.74,255200.0,10.2767,10.2929,10.2686,10.2929,255200.0
2009-01-09 11:20:00,12.74,12.78,12.72,12.74,99600.0,10.2929,10.3252,10.2767,10.2929,99600.0
2009-01-09 11:25:00,12.74,12.74,12.71,12.73,48000.0,10.2929,10.2929,10.2686,10.2848,48000.0
2009-01-09 11:30:00,12.73,12.74,12.71,12.71,34800.0,10.2848,10.2929,10.2686,10.2686,34800.0
2009-01-09 11:35:00,12.7,12.71,12.67,12.68,118800.0,10.2606,10.2686,10.2363,10.2444,118800.0
2009-01-09 11:40:00,12.68,12.68,12.6,12.61,117600.0,10.2444,10.2444,10.1798,10.1878,117600.0
2009-01-09 11:45:00,12.61,12.62,12.6,12.6,106000.0,10.1878,10.1959,10.1798,10.1798,106000.0
2009-01-09 11:50:00,12.61,12.67,12.61,12.67,195200.0,10.1878,10.2363,10.1878,10.2363,195200.0
2009-01-09 11:55:00,12.67,12.67,12.63,12.64,44800.0,10.2363,10.2363,10.204,10.2121,44800.0
2009-01-09 12:00:00,12.63,12.64,12.6,12.6,80400.0,10.204,10.2121,10.1798,10.1798,80400.0
2009-01-09 12:05:00,12.6,12.68,12.6,12.65,140400.0,10.1798,10.2444,10.1798,10.2202,140400.0
2009-01-09 12:10:00,12.65,12.66,12.6,12.6,45600.0,10.2202,10.2282,10.1798,10.1798,45600.0
2009-01-09 12:15:00,12.6,12.6,12.53,12.53,90800.0,10.1798,10.1798,10.1232,10.1232,90800.0
2009-01-09 12:20:00,12.53,12.53,12.47,12.47,229200.0,10.1232,10.1232,10.0747,10.0747,229200.0
2009-01-09 12:25:00,12.47,12.53,12.46,12.51,228000.0,10.0747,10.1232,10.0667,10.1071,228000.0
2009-01-09 12:30:00,12.51,12.55,12.49,12.55,69600.0,10.1071,10.1394,10.0909,10.1394,69600.0
2009-01-09 12:35:00,12.55,12.56,12.52,12.53,103200.0,10.1394,10.1474,10.1151,10.1232,103200.0
2009-01-09 12:40:00,12.53,12.56,12.53,12.56,180000.0,10.1232,10.1474,10.1232,10.1474,180000.0
2009-01-09 12:45:00,12.56,12.59,12.55,12.57,103200.0,10.1474,10.1717,10.1394,10.1555,103200.0
2009-01-09 12:50:00,12.57,12.58,12.56,12.56,42400.0,10.1555,10.1636,10.1474,10.1474,42400.0
2009-01-09 12:55:00,12.57,12.58,12.55,12.56,48800.0,10.1555,10.1636,10.1394,10.1474,48800.0
2009-01-09 13:00:00,12.56,12.59,12.54,12.54,138400.0,10.1474,10.1717,10.1313,10.1313,138400.0
2009-01-09 13:05:00,12.54,12.54,12.47,12.49,68400.0,10.1313,10.1313,10.0747,10.0909,68400.0
2009-01-09 13:10:00,12.48,12.52,12.47,12.51,78400.0,10.0828,10.1151,10.0747,10.1071,78400.0
2009-01-09 13:15:00,12.52,12.52,12.45,12.5,86000.0,10.1151,10.1151,10.0586,10.099,86000.0
2009-01-09 13:20:00,12.5,12.5,12.49,12.5,89600.0,10.099,10.099,10.0909,10.099,89600.0
2009-01-09 13:25:00,12.5,12.5,12.48,12.49,164400.0,10.099,10.099,10.0828,10.0909,164400.0
2009-01-09 13:30:00,12.49,12.51,12.46,12.51,104000.0,10.0909,10.1071,10.0667,10.1071,104000.0
2009-01-09 13:35:00,12.51,12.54,12.5,12.5,79200.0,10.1071,10.1313,10.099,10.099,79200.0
2009-01-09 13:40:00,12.5,12.54,12.5,12.51,45200.0,10.099,10.1313,10.099,10.1071,45200.0
2009-01-09 13:45:00,12.51,12.53,12.5,12.53,122400.0,10.1071,10.1232,10.099,10.1232,122400.0
2009-01-09 13:50:00,12.52,12.53,12.48,12.49,61200.0,10.1151,10.1232,10.0828,10.0909,61200.0
2009-01-09 13:55:00,12.48,12.51,12.48,12.5,132400.0,10.0828,10.1071,10.0828,10.099,132400.0
2009-01-09 14:00:00,12.5,12.55,12.5,12.55,69600.0,10.099,10.1394,10.099,10.1394,69600.0
2009-01-09 14:05:00,12.55,12.56,12.53,12.55,78800.0,10.1394,10.1474,10.1232,10.1394,78800.0
2009-01-09 14:10:00,12.54,12.56,12.52,12.54,78000.0,10.1313,10.1474,10.1151,10.1313,78000.0
2009-01-09 14:15:00,12.55,12.59,12.52,12.59,88000.0,10.1394,10.1717,10.1151,10.1717,88000.0
2009-01-09 14:20:00,12.59,12.6,12.54,12.55,73600.0,10.1717,10.1798,10.1313,10.1394,73600.0
2009-01-09 14:25:00,12.55,12.57,12.54,12.56,87200.0,10.1394,10.1555,10.1313,10.1474,87200.0
2009-01-09 14:30:00,12.56,12.63,12.56,12.59,122400.0,10.1474,10.204,10.1474,10.1717,122400.0
2009-01-09 14:35:00,12.59,12.59,12.54,12.55,106800.0,10.1717,10.1717,10.1313,10.1394,106800.0
2009-01-09 14:40:00,12.55,12.56,12.5,12.56,82000.0,10.1394,10.1474,10.099,10.1474,82000.0
2009-01-09 14:45:00,12.56,12.58,12.5,12.51,107600.0,10.1474,10.1636,10.099,10.1071,107600.0
2009-01-09 14:50:00,12.51,12.51,12.49,12.5,90000.0,10.1071,10.1071,10.0909,10.099,90000.0
2009-01-09 14:55:00,12.51,12.53,12.49,12.51,114400.0,10.1071,10.1232,10.0909,10.1071,114400.0
2009-01-09 15:00:00,12.51,12.54,12.48,12.51,184000.0,10.1071,10.1313,10.0828,10.1071,184000.0
2009-01-09 15:05:00,12.52,12.53,12.46,12.46,214400.0,10.1151,10.1232,10.0667,10.0667,214400.0
2009-01-09 15:10:00,12.46,12.5,12.46,12.48,210800.0,10.0667,10.099,10.0667,10.0828,210800.0
2009-01-09 15:15:00,12.47,12.49,12.44,12.48,206000.0,10.0747,10.0909,10.0505,10.0828,206000.0
2009-01-09 15:20:00,12.48,12.48,12.42,12.42,167200.0,10.0828,10.0828,10.0343,10.0343,167200.0
2009-01-09 15:25:00,12.42,12.43,12.34,12.43,640000.0,10.0343,10.0424,9.9697,10.0424,640000.0
2009-01-09 15:30:00,12.43,12.48,12.43,12.46,298000.0,10.0424,10.0828,10.0424,10.0667,298000.0
2009-01-09 15:35:00,12.45,12.49,12.44,12.47,165200.0,10.0586,10.0909,10.0505,10.0747,165200.0
2009-01-09 15:40:00,12.47,12.48,12.4,12.43,276400.0,10.0747,10.0828,10.0182,10.0424,276400.0
2009-01-09 15:45:00,12.44,12.44,12.36,12.36,200000.0,10.0505,10.0505,9.9859,9.9859,200000.0
2009-01-09 15:50:00,12.37,12.39,12.34,12.38,442000.0,9.9939,10.0101,9.9697,10.002,442000.0
2009-01-09 15:55:00,12.39,12.42,12.36,12.4,660000.0,10.0101,10.0343,9.9859,10.0182,660000.0
2009-01-12 09:30:00,12.35,12.43,12.29,12.29,174800.0,9.9778,10.0424,9.9293,9.9293,174800.0
2009-01-12 09:35:00,12.28,12.33,12.26,12.29,72000.0,9.9212,9.9616,9.9051,9.9293,72000.0
2009-01-12 09:40:00,12.29,12.33,12.27,12.27,161600.0,9.9293,9.9616,9.9132,9.9132,161600.0
2009-01-12 09:45:00,12.27,12.29,12.24,12.26,242400.0,9.9132,9.9293,9.8889,9.9051,242400.0
2009-01-12 09:50:00,12.26,12.3,12.26,12.28,168800.0,9.9051,9.9374,9.9051,9.9212,168800.0
2009-01-12 09:55:00,12.28,12.31,12.27,12.3,132800.0,9.9212,9.9455,9.9132,9.9374,132800.0
2009-01-12 10:00:00,12.3,12.31,12.28,12.29,102400.0,9.9374,9.9455,9.9212,9.9293,102400.0
2009-01-12 10:05:00,12.29,12.33,12.27,12.32,113200.0,9.9293,9.9616,9.9132,9.9535,113200.0
2009-01-12 10:10:00,12.33,12.34,12.29,12.33,304400.0,9.9616,9.9697,9.9293,9.9616,304400.0
2009-01-12 10:15:00,12.33,12.42,12.32,12.41,162800.0,9.9616,10.0343,9.9535,10.0263,162800.0
2009-01-12 10:20:00,12.42,12.46,12.37,12.38,179600.0,10.0343,10.0667,9.9939,10.002,179600.0
2009-01-12 10:25:00,12.38,12.46,12.38,12.44,73600.0,10.002,10.0667,10.002,10.0505,73600.0
2009-01-12 10:30:00,12.43,12.46,12.42,12.45,73200.0,10.0424,10.0667,10.0343,10.0586,73200.0
2009-01-12 10:35:00,12.46,12.49,12.43,12.48,153600.0,10.0667,10.0909,10.0424,10.0828,153600.0
2009-01-12 10:40:00,12.48,12.52,12.48,12.49,150400.0,10.0828,10.1151,10.0828,10.0909,150400.0
2009-01-12 10:45:00,12.49,12.49,12.45,12.47,89600.0,10.0909,10.0909,10.0586,10.0747,89600.0
2009-01-12 10:50:00,12.47,12.48,12.46,12.48,75600.0,10.0747,10.0828,10.0667,10.0828,75600.0
2009-01-12 10:55:00,12.48,12.49,12.46,12.46,83600.0,10.0828,10.0909,10.0667,10.0667,83600.0
2009-01-12 11:00:00,12.46,12.5,12.44,12.5,124400.0,10.0667,10.099,10.0505,10.099,124400.0
2009-01-12 11:05:00,12.49,12.51,12.46,12.46,94400.0,10.0909,10.1071,10.0667,10.0667,94400.0
2009-01-12 11:10:00,12.46,12.47,12.44,12.46,87200.0,10.0667,10.0747,10.0505,10.0667,87200.0
2009-01-12 11:15:00,12.46,12.48,12.45,12.47,103600.0,10.0667,10.0828,10.0586,10.0747,103600.0
2009-01-12 11:20:00,12.47,12.49,12.45,12.48,131600.0,10.0747,10.0909,10.0586,10.0828,131600.0
2009-01-12 11:25:00,12.48,12.5,12.45,12.45,92400.0,10.0828,10.099,10.0586,10.0586,92400.0
2009-01-12 11:30:00,12.45,12.48,12.44,12.47,140800.0,10.0586,10.0828,10.0505,10.0747,140800.0
2009-01-12 11:35:00,12.46,12.49,12.44,12.48,164000.0,10.0667,10.0909,10.0505,10.0828,164000.0
2009-01-12 11:40:00,12.48,12.49,12.47,12.47,126000.0,10.0828,10.0909,10.0747,10.0747,126000.0
2009-01-12 11:45:00,12.47,12.47,12.44,12.44,93600.0,10.0747,10.0747,10.0505,10.0505,93600.0
2009-01-12 11:50:00,12.45,12.46,12.44,12.45,127200.0,10.0586,10.0667,10.0505,10.0586,127200.0
2009-01-12 11:55:00,12.46,12.47,12.44,12.46,140400.0,10.0667,10.0747,10.0505,10.0667,140400.0
2009-01-12 12:00:00,12.45,12.46,12.43,12.46,288800.0,10.0586,10.0667,10.0424,10.0667,288800.0
2009-01-12 12:05:00,12.45,12.5,12.45,12.49,86000.0,10.0586,10.099,10.0586,10.0909,86000.0
2009-01-12 12:10:00,12.49,12.5,12.47,12.49,60800.0,10.0909,10.099,10.0747,10.0909,60800.0
2009-01-12 12:15:00,12.49,12.52,12.49,12.52,86400.0,10.0909,10.1151,10.0909,10.1151,86400.0
2009-01-12 12:20:00,12.52,12.53,12.51,12.52,87600.0,10.1151,10.1232,10.1071,10.1151,87600.0
2009-01-12 12:25:00,12.52,12.55,12.52,12.54,122000.0,10.1151,10.1394,10.1151,10.1313,122000.0
2009-01-12 12:30:00,12.55,12.58,12.54,12.57,104800.0,10.1394,10.1636,10.1313,10.1555,104800.0
2009-01-12 12:35:00,12.58,12.58,12.55,12.56,123600.0,10.1636,10.1636,10.1394,10.1474,123600.0
2009-01-12 12:40:00,12.56,12.62,12.55,12.58,142400.0,10.1474,10.1959,10.1394,10.1636,142400.0
2009-01-12 12:45:00,12.58,12.61,12.57,12.59,450400.0,10.1636,10.1878,10.1555,10.1717,450400.0
2009-01-12 12:50:00,12.59,12.59,12.51,12.52,216800.0,10.1717,10.1717,10.1071,10.1151,216800.0
2009-01-12 12:55:00,12.52,12.53,12.49,12.51,91600.0,10.1151,10.1232,10.0909,10.1071,91600.0
2009-01-12 13:00:00,12.51,12.54,12.51,12.53,63200.0,10.1071,10.1313,10.1071,10.1232,63200.0
2009-01-12 13:05:00,12.53,12.58,12.53,12.57,115200.0,10.1232,10.1636,10.1232,10.1555,115200.0
2009-01-12 13:10:00,12.57,12.58,12.54,12.55,140400.0,10.1555,10.1636,10.1313,10.1394,140400.0
2009-01-12 13:15:00,12.54,12.55,12.53,12.54,67200.0,10.1313,10.1394,10.1232,10.1313,67200.0
2009-01-12 13:20:00,12.53,12.55,12.53,12.55,69200.0,10.1232,10.1394,10.1232,10.1394,69200.0
2009-01-12 13:25:00,12.55,12.55,12.52,12.52,48400.0,10.1394,10.1394,10.1151,10.1151,48400.0
2009-01-12 13:30:00,12.51,12.53,12.51,12.53,91200.0,10.1071,10.1232,10.1071,10.1232,91200.0
2009-01-12 13:35:00,12.54,12.55,12.52,12.54,102000.0,10.1313,10.1394,10.1151,10.1313,102000.0
2009-01-12 13:40:00,12.53,12.56,12.53,12.56,87200.0,10.1232,10.1474,10.1232,10.1474,87200.0
2009-01-12 13:45:00,12.55,12.57,12.54,12.54,172800.0,10.1394,10.1555,10.1313,10.1313,172800.0
2009-01-12 13:50:00,12.54,12.55,12.53,12.55,113600.0,10.1313,10.1394,10.1232,10.1394,113600.0
2009-01-12 13:55:00,12.54,12.54,12.51,12.51,102000.0,10.1313,10.1313,10.1071,10.1071,102000.0
2009-01-12 14:00:00,12.51,12.51,12.49,12.5,174800.0,10.1071,10.1071,10.0909,10.099,174800.0
2009-01-12 14:05:00,12.5,12.5,12.47,12.47,136800.0,10.099,10.099,10.0747,10.0747,136800.0
2009-01-12 14:10:00,12.47,12.51,12.47,12.49,92400.0,10.0747,10.1071,10.0747,10.0909,92400.0
2009-01-12 14:15:00,12.49,12.51,12.48,12.5,134800.0,10.0909,10.1071,10.0828,10.099,134800.0
2009-01-12 14:20:00,12.5,12.5,12.44,12.47,237200.0,10.099,10.099,10.0505,10.0747,237200.0
2009-01-12 14:25:00,12.47,12.47,12.45,12.47,140400.0,10.0747,10.0747,10.0586,10.0747,140400.0
2009-01-12 14:30:00,12.47,12.47,12.44,12.45,114800.0,10.0747,10.0747,10.0505,10.0586,114800.0
2009-01-12 14:35:00,12.45,12.47,12.45,12.45,162800.0,10.0586,10.0747,10.0586,10.0586,162800.0
2009-01-12 14:40:00,12.45,12.45,12.44,12.44,118400.0,10.0586,10.0586,10.0505,10.0505,118400.0
2009-01-12 14:45:00,12.44,12.46,12.44,12.45,194800.0,10.0505,10.0667,10.0505,10.0586,194800.0
2009-01-12 14:50:00,12.45,12.47,12.45,12.45,151200.0,10.0586,10.0747,10.0586,10.0586,151200.0
2009-01-12 14:55:00,12.45,12.49,12.44,12.48,93600.0,10.0586,10.0909,10.0505,10.0828,93600.0
2009-01-12 15:00:00,12.48,12.54,12.47,12.52,220000.0,10.0828,10.1313,10.0747,10.1151,220000.0
2009-01-12 15:05:00,12.51,12.52,12.43,12.47,156400.0,10.1071,10.1151,10.0424,10.0747,156400.0
2009-01-12 15:10:00,12.47,12.48,12.44,12.45,128000.0,10.0747,10.0828,10.0505,10.0586,128000.0
2009-01-12 15:15:00,12.45,12.5,12.44,12.47,242000.0,10.0586,10.099,10.0505,10.0747,242000.0
2009-01-12 15:20:00,12.46,12.53,12.45,12.53,206800.0,10.0667,10.1232,10.0586,10.1232,206800.0
2009-01-12 15:25:00,12.52,12.52,12.47,12.48,186400.0,10.1151,10.1151,10.0747,10.0828,186400.0
2009-01-12 15:30:00,12.48,12.51,12.41,12.44,247200.0,10.0828,10.1071,10.0263,10.0505,247200.0
2009-01-12 15:35:00,12.43,12.45,12.4,12.42,217200.0,10.0424,10.0586,10.0182,10.0343,217200.0
2009-01-12 15:40:00,12.42,12.48,12.42,12.46,308800.0,10.0343,10.0828,10.0343,10.0667,308800.0
2009-01-12 15:45:00,12.45,12.52,12.43,12.52,291600.0,10.0586,10.1151,10.0424,10.1151,291600.0
2009-01-12 15:50:00,12.52,12.56,12.5,12.54,483200.0,10.1151,10.1474,10.099,10.1313,483200.0
2009-01-12 15:55:00,12.54,12.55,12.51,12.52,476000.0,10.1313,10.1394,10.1071,10.1151,476000.0
2009-01-13 09:30:00,12.52,12.52,12.3,12.3,165600.0,10.1151,10.1151,9.9374,9.9374,165600.0
2009-01-13 09:35:00,12.31,12.49,12.29,12.44,168000.0,9.9455,10.0909,9.9293,10.0505,168000.0
2009-01-13 09:40:00,12.44,12.49,12.38,12.48,405600.0,10.0505,10.0909,10.002,10.0828,405600.0
2009-01-13 09:45:00,12.49,12.58,12.49,12.56,248000.0,10.0909,10.1636,10.0909,10.1474,248000.0
2009-01-13 09:50:00,12.57,12.65,12.55,12.64,404800.0,10.1555,10.2202,10.1394,10.2121,404800.0
2009-01-13 09:55:00,12.63,12.72,12.62,12.69,419200.0,10.204,10.2767,10.1959,10.2525,419200.0
2009-01-13 10:00:00,12.68,12.72,12.64,12.66,277200.0,10.2444,10.2767,10.2121,10.2282,277200.0
2009-01-13 10:05:00,12.66,12.68,12.57,12.57,162400.0,10.2282,10.2444,10.1555,10.1555,162400.0
2009-01-13 10:10:00,12.58,12.58,12.51,12.56,226800.0,10.1636,10.1636,10.1071,10.1474,226800.0
2009-01-13 10:15:00,12.57,12.58,12.51,12.58,167200.0,10.1555,10.1636,10.1071,10.1636,167200.0
2009-01-13 10:20:00,12.58,12.6,12.54,12.57,210800.0,10.1636,10.1798,10.1313,10.1555,210800.0
2009-01-13 10:25:00,12.58,12.63,12.57,12.61,152000.0,10.1636,10.204,10.1555,10.1878,152000.0
2009-01-13 10:30:00,12.61,12.62,12.56,12.56,227200.0,10.1878,10.1959,10.1474,10.1474,227200.0
2009-01-13 10:35:00,12.56,12.61,12.55,12.59,192000.0,10.1474,10.1878,10.1394,10.1717,192000.0
2009-01-13 10:40:00,12.59,12.62,12.58,12.59,94000.0,10.1717,10.1959,10.1636,10.1717,94000.0
2009-01-13 10:45:00,12.6,12.7,12.59,12.69,320400.0,10.1798,10.2606,10.1717,10.2525,320400.0
2009-01-13 10:50:00,12.68,12.74,12.66,12.72,219200.0,10.2444,10.2929,10.2282,10.2767,219200.0
2009-01-13 10:55:00,12.72,12.72,12.63,12.67,379600.0,10.2767,10.2767,10.204,10.2363,379600.0
2009-01-13 11:00:00,12.67,12.71,12.63,12.65,342800.0,10.2363,10.2686,10.204,10.2202,342800.0
2009-01-13 11:05:00,12.65,12.72,12.63,12.7,146400.0,10.2202,10.2767,10.204,10.2606,146400.0
2009-01-13 11:10:00,12.69,12.72,12.67,12.67,263200.0,10.2525,10.2767,10.2363,10.2363,263200.0
2009-01-13 11:15:00,12.67,12.67,12.61,12.63,191600.0,10.2363,10.2363,10.1878,10.204,191600.0
2009-01-13 11:20:00,12.63,12.63,12.59,12.59,108000.0,10.204,10.204,10.1717,10.1717,108000.0
2009-01-13 11:25:00,12.58,12.65,12.56,12.64,104800.0,10.1636,10.2202,10.1474,10.2121,104800.0
2009-01-13 11:30:00,12.64,12.67,12.62,12.64,75600.0,10.2121,10.2363,10.1959,10.2121,75600.0
2009-01-13 11:35:00,12.63,12.65,12.6,12.62,80400.0,10.204,10.2202,10.1798,10.1959,80400.0
2009-01-13 11:40:00,12.62,12.65,12.58,12.58,96000.0,10.1959,10.2202,10.1636,10.1636,96000.0
2009-01-13 11:45:00,12.59,12.6,12.57,12.59,74800.0,10.1717,10.1798,10.1555,10.1717,74800.0
2009-01-13 11:50:00,12.59,12.62,12.58,12.61,629200.0,10.1717,10.1959,10.1636,10.1878,629200.0
2009-01-13 11:55:00,12.61,12.63,12.55,12.62,72400.0,10.1878,10.204,10.1394,10.1959,72400.0
2009-01-13 12:00:00,12.62,12.63,12.57,12.58,113600.0,10.1959,10.204,10.1555,10.1636,113600.0
2009-01-13 12:05:00,12.58,12.58,12.55,12.56,94400.0,10.1636,10.1636,10.1394,10.1474,94400.0
2009-01-13 12:10:00,12.55,12.56,12.5,12.55,102400.0,10.1394,10.1474,10.099,10.1394,102400.0
2009-01-13 12:15:00,12.55,12.56,12.5,12.53,86800.0,10.1394,10.1474,10.099,10.1232,86800.0
2009-01-13 12:20:00,12.53,12.55,12.52,12.55,76000.0,10.1232,10.1394,10.1151,10.1394,76000.0
2009-01-13 12:25:00,12.55,12.55,12.53,12.55,75200.0,10.1394,10.1394,10.1232,10.1394,75200.0
2009-01-13 12:30:00,12.55,12.59,12.54,12.58,153200.0,10.1394,10.1717,10.1313,10.1636,153200.0
2009-01-13 12:35:00,12.58,12.61,12.58,12.61,70400.0,10.1636,10.1878,10.1636,10.1878,70400.0
2009-01-13 12:40:00,12.61,12.61,12.56,12.56,71200.0,10.1878,10.1878,10.1474,10.1474,71200.0
2009-01-13 12:45:00,12.56,12.58,12.56,12.57,61200.0,10.1474,10.1636,10.1474,10.1555,61200.0
2009-01-13 12:50:00,12.57,12.6,12.57,12.6,119200.0,10.1555,10.1798,10.1555,10.1798,119200.0
2009-01-13 12:55:00,12.6,12.6,12.55,12.56,61200.0,10.1798,10.1798,10.1394,10.1474,61200.0
2009-01-13 13:00:00,12.56,12.56,12.52,12.52,232800.0,10.1474,10.1474,10.1151,10.1151,232800.0
2009-01-13 13:05:00,12.52,12.53,12.52,12.52,110400.0,10.1151,10.1232,10.1151,10.1151,110400.0
2009-01-13 13:10:00,12.53,12.54,12.51,12.52,116000.0,10.1232,10.1313,10.1071,10.1151,116000.0
2009-01-13 13:15:00,12.52,12.53,12.51,12.52,100400.0,10.1151,10.1232,10.1071,10.1151,100400.0
2009-01-13 13:20:00,12.52,12.52,12.5,12.51,288000.0,10.1151,10.1151,10.099,10.1071,288000.0
2009-01-13 13:25:00,12.52,12.52,12.5,12.51,49200.0,10.1151,10.1151,10.099,10.1071,49200.0
2009-01-13 13:30:00,12.5,12.51,12.49,12.49,300000.0,10.099,10.1071,10.0909,10.0909,300000.0
2009-01-13 13:35:00,12.5,12.53,12.5,12.51,123600.0,10.099,10.1232,10.099,10.1071,123600.0
2009-01-13 13:40:00,12.51,12.51,12.44,12.45,114800.0,10.1071,10.1071,10.0505,10.0586,114800.0
2009-01-13 13:45:00,12.45,12.46,12.44,12.45,91600.0,10.0586,10.0667,10.0505,10.0586,91600.0
2009-01-13 13:50:00,12.45,12.48,12.44,12.47,121200.0,10.0586,10.0828,10.0505,10.0747,121200.0
2009-01-13 13:55:00,12.47,12.49,12.37,12.39,192800.0,10.0747,10.0909,9.9939,10.0101,192800.0
2009-01-13 14:00:00,12.39,12.44,12.39,12.43,229200.0,10.0101,10.0505,10.0101,10.0424,229200.0
2009-01-13 14:05:00,12.43,12.46,12.42,12.42,179600.0,10.0424,10.0667,10.0343,10.0343,179600.0
2009-01-13 14:10:00,12.42,12.47,12.41,12.47,103600.0,10.0343,10.0747,10.0263,10.0747,103600.0
2009-01-13 14:15:00,12.47,12.5,12.46,12.46,185600.0,10.0747,10.099,10.0667,10.0667,185600.0
2009-01-13 14:20:00,12.46,12.47,12.4,12.41,136800.0,10.0667,10.0747,10.0182,10.0263,136800.0
2009-01-13 14:25:00,12.4,12.41,12.36,12.36,124000.0,10.0182,10.0263,9.9859,9.9859,124000.0
2009-01-13 14:30:00,12.37,12.47,12.36,12.44,165600.0,9.9939,10.0747,9.9859,10.0505,165600.0
2009-01-13 14:35:00,12.45,12.46,12.41,12.44,124000.0,10.0586,10.0667,10.0263,10.0505,124000.0
2009-01-13 14:40:00,12.44,12.49,12.44,12.44,144000.0,10.0505,10.0909,10.0505,10.0505,144000.0
2009-01-13 14:45:00,12.44,12.5,12.44,12.47,181600.0,10.0505,10.099,10.0505,10.0747,181600.0
2009-01-13 14:50:00,12.46,12.47,12.43,12.43,175200.0,10.0667,10.0747,10.0424,10.0424,175200.0
2009-01-13 14:55:00,12.43,12.47,12.39,12.39,144000.0,10.0424,10.0747,10.0101,10.0101,144000.0
2009-01-13 15:00:00,12.39,12.39,12.33,12.36,170400.0,10.0101,10.0101,9.9616,9.9859,170400.0
2009-01-13 15:05:00,12.37,12.37,12.28,12.29,274000.0,9.9939,9.9939,9.9212,9.9293,274000.0
2009-01-13 15:10:00,12.29,12.34,12.29,12.32,135200.0,9.9293,9.9697,9.9293,9.9535,135200.0
2009-01-13 15:15:00,12.33,12.35,12.29,12.33,172800.0,9.9616,9.9778,9.9293,9.9616,172800.0
2009-01-13 15:20:00,12.33,12.42,12.33,12.39,176400.0,9.9616,10.0343,9.9616,10.0101,176400.0
2009-01-13 15:25:00,12.39,12.41,12.36,12.39,128000.0,10.0101,10.0263,9.9859,10.0101,128000.0
2009-01-13 15:30:00,12.38,12.41,12.31,12.4,223200.0,10.002,10.0263,9.9455,10.0182,223200.0
2009-01-13 15:35:00,12.4,12.42,12.36,12.4,242400.0,10.0182,10.0343,9.9859,10.0182,242400.0
2009-01-13 15:40:00,12.4,12.44,12.38,12.42,372400.0,10.0182,10.0505,10.002,10.0343,372400.0
2009-01-13 15:45:00,12.42,12.44,12.35,12.4,265200.0,10.0343,10.0505,9.9778,10.0182,265200.0
2009-01-13 15:50:00,12.4,12.43,12.35,12.37,311200.0,10.0182,10.0424,9.9778,9.9939,311200.0
2009-01-13 15:55:00,12.37,12.39,12.34,12.35,574400.0,9.9939,10.0101,9.9697,9.9778,574400.0
2009-01-14 09:30:00,12.06,12.12,11.96,12.04,431600.0,9.7435,9.792,9.6627,9.7273,431600.0
2009-01-14 09:35:00,12.03,12.07,11.99,12.05,274800.0,9.7193,9.7516,9.6869,9.7354,274800.0
2009-01-14 09:40:00,12.05,12.11,11.97,11.98,318800.0,9.7354,9.7839,9.6708,9.6789,318800.0
2009-01-14 09:45:00,11.98,12.0,11.85,11.85,430800.0,9.6789,9.695,9.5738,9.5738,430800.0
2009-01-14 09:50:00,11.86,11.87,11.74,11.76,757200.0,9.5819,9.59,9.485,9.5011,757200.0
2009-01-14 09:55:00,11.76,11.8,11.7,11.78,513200.0,9.5011,9.5334,9.4526,9.5173,513200.0
2009-01-14 10:00:00,11.78,11.79,11.72,11.78,348800.0,9.5173,9.5254,9.4688,9.5173,348800.0
2009-01-14 10:05:00,11.78,11.83,11.77,11.82,484000.0,9.5173,9.5577,9.5092,9.5496,484000.0
2009-01-14 10:10:00,11.82,11.83,11.77,11.79,360400.0,9.5496,9.5577,9.5092,9.5254,360400.0
2009-01-14 10:15:00,11.79,11.79,11.7,11.7,492800.0,9.5254,9.5254,9.4526,9.4526,492800.0
2009-01-14 10:20:00,11.7,11.71,11.66,11.71,387600.0,9.4526,9.4607,9.4203,9.4607,387600.0
2009-01-14 10:25:00,11.71,11.79,11.71,11.79,574400.0,9.4607,9.5254,9.4607,9.5254,574400.0
2009-01-14 10:30:00,11.79,11.79,11.75,11.77,510800.0,9.5254,9.5254,9.493,9.5092,510800.0
2009-01-14 10:35:00,11.76,11.77,11.74,11.74,154400.0,9.5011,9.5092,9.485,9.485,154400.0
2009-01-14 10:40:00,11.74,11.76,11.69,11.7,522400.0,9.485,9.5011,9.4446,9.4526,522400.0
2009-01-14 10:45:00,11.7,11.74,11.68,11.74,180400.0,9.4526,9.485,9.4365,9.485,180400.0
2009-01-14 10:50:00,11.74,11.74,11.62,11.65,612800.0,9.485,9.485,9.388,9.4122,612800.0
2009-01-14 10:55:00,11.65,11.68,11.6,11.66,149200.0,9.4122,9.4365,9.3718,9.4203,149200.0
2009-01-14 11:00:00,11.66,11.7,11.64,11.67,162400.0,9.4203,9.4526,9.4042,9.4284,162400.0
2009-01-14 11:05:00,11.67,11.72,11.66,11.7,176800.0,9.4284,9.4688,9.4203,9.4526,176800.0
2009-01-14 11:10:00,11.7,11.72,11.67,11.69,300000.0,9.4526,9.4688,9.4284,9.4446,300000.0
2009-01-14 11:15:00,11.69,11.73,11.68,11.73,259600.0,9.4446,9.4769,9.4365,9.4769,259600.0
2009-01-14 11:20:00,11.73,11.74,11.7,11.71,264400.0,9.4769,9.485,9.4526,9.4607,264400.0
2009-01-14 11:25:00,11.71,11.74,11.71,11.74,154400.0,9.4607,9.485,9.4607,9.485,154400.0
2009-01-14 11:30:00,11.73,11.74,11.72,11.74,170800.0,9.4769,9.485,9.4688,9.485,170800.0
2009-01-14 11:35:00,11.74,11.74,11.7,11.73,344800.0,9.485,9.485,9.4526,9.4769,344800.0
2009-01-14 11:40:00,11.73,11.73,11.71,11.72,248400.0,9.4769,9.4769,9.4607,9.4688,248400.0
2009-01-14 11:45:00,11.72,11.74,11.7,11.72,246000.0,9.4688,9.485,9.4526,9.4688,246000.0
2009-01-14 11:50:00,11.72,11.74,11.71,11.72,325200.0,9.4688,9.485,9.4607,9.4688,325200.0
2009-01-14 11:55:00,11.72,11.73,11.72,11.72,265600.0,9.4688,9.4769,9.4688,9.4688,265600.0
2009-01-14 12:00:00,11.72,11.73,11.71,11.72,376800.0,9.4688,9.4769,9.4607,9.4688,376800.0
2009-01-14 12:05:00,11.72,11.74,11.71,11.73,766400.0,9.4688,9.485,9.4607,9.4769,766400.0
2009-01-14 12:10:00,11.73,11.74,11.72,11.73,380000.0,9.4769,9.485,9.4688,9.4769,380000.0
2009-01-14 12:15:00,11.73,11.73,11.72,11.73,287200.0,9.4769,9.4769,9.4688,9.4769,287200.0
2009-01-14 12:20:00,11.72,11.73,11.71,11.72,242400.0,9.4688,9.4769,9.4607,9.4688,242400.0
2009-01-14 12:25:00,11.72,11.77,11.72,11.76,1107600.0,9.4688,9.5092,9.4688,9.5011,1107600.0
2009-01-14 12:30:00,11.75,11.76,11.74,11.75,170000.0,9.493,9.5011,9.485,9.493,170000.0
2009-01-14 12:35:00,11.75,11.76,11.72,11.74,136400.0,9.493,9.5011,9.4688,9.485,136400.0
2009-01-14 12:40:00,11.74,11.74,11.69,11.72,154400.0,9.485,9.485,9.4446,9.4688,154400.0
2009-01-14 12:45:00,11.73,11.77,11.72,11.76,207600.0,9.4769,9.5092,9.4688,9.5011,207600.0
2009-01-14 12:50:00,11.76,11.81,11.75,11.78,239600.0,9.5011,9.5415,9.493,9.5173,239600.0
2009-01-14 12:55:00,11.78,11.81,11.76,11.77,88800.0,9.5173,9.5415,9.5011,9.5092,88800.0
2009-01-14 13:00:00,11.77,11.78,11.71,11.72,248000.0,9.5092,9.5173,9.4607,9.4688,248000.0
2009-01-14 13:05:00,11.72,11.74,11.7,11.73,206800.0,9.4688,9.485,9.4526,9.4769,206800.0
2009-01-14 13:10:00,11.73,11.74,11.7,11.73,177200.0,9.4769,9.485,9.4526,9.4769,177200.0
2009-01-14 13:15:00,11.74,11.74,11.71,11.72,152000.0,9.485,9.485,9.4607,9.4688,152000.0
2009-01-14 13:20:00,11.72,11.74,11.71,11.73,195200.0,9.4688,9.485,9.4607,9.4769,195200.0
2009-01-14 13:25:00,11.73,11.75,11.72,11.74,212000.0,9.4769,9.493,9.4688,9.485,212000.0
2009-01-14 13:30:00,11.73,11.77,11.72,11.77,166800.0,9.4769,9.5092,9.4688,9.5092,166800.0
2009-01-14 13:35:00,11.77,11.78,11.73,11.74,204400.0,9.5092,9.5173,9.4769,9.485,204400.0
2009-01-14 13:40:00,11.74,11.74,11.72,11.73,119200.0,9.485,9.485,9.4688,9.4769,119200.0
2009-01-14 13:45:00,11.72,11.8,11.72,11.76,385200.0,9.4688,9.5334,9.4688,9.5011,385200.0
2009-01-14 13:50:00,11.76,11.78,11.74,11.75,105200.0,9.5011,9.5173,9.485,9.493,105200.0
2009-01-14 13:55:00,11.75,11.75,11.73,11.73,76000.0,9.493,9.493,9.4769,9.4769,76000.0
2009-01-14 14:00:00,11.73,11.75,11.71,11.73,272000.0,9.4769,9.493,9.4607,9.4769,272000.0
2009-01-14 14:05:00,11.72,11.75,11.71,11.75,206800.0,9.4688,9.493,9.4607,9.493,206800.0
2009-01-14 14:10:00,11.75,11.79,11.71,11.72,309600.0,9.493,9.5254,9.4607,9.4688,309600.0
2009-01-14 14:15:00,11.72,11.74,11.71,11.72,183200.0,9.4688,9.485,9.4607,9.4688,183200.0
2009-01-14 14:20:00,11.72,11.74,11.71,11.74,176000.0,9.4688,9.485,9.4607,9.485,176000.0
2009-01-14 14:25:00,11.73,11.74,11.72,11.74,88400.0,9.4769,9.485,9.4688,9.485,88400.0
2009-01-14 14:30:00,11.73,11.77,11.72,11.74,336800.0,9.4769,9.5092,9.4688,9.485,336800.0
2009-01-14 14:35:00,11.74,11.77,11.72,11.77,435200.0,9.485,9.5092,9.4688,9.5092,435200.0
2009-01-14 14:40:00,11.77,11.8,11.74,11.79,242400.0,9.5092,9.5334,9.485,9.5254,242400.0
2009-01-14 14:45:00,11.79,11.8,11.74,11.75,357200.0,9.5254,9.5334,9.485,9.493,357200.0
2009-01-14 14:50:00,11.75,11.77,11.75,11.75,239600.0,9.493,9.5092,9.493,9.493,239600.0
2009-01-14 14:55:00,11.75,11.79,11.74,11.76,302800.0,9.493,9.5254,9.485,9.5011,302800.0
2009-01-14 15:00:00,11.76,11.76,11.66,11.67,425600.0,9.5011,9.5011,9.4203,9.4284,425600.0
2009-01-14 15:05:00,11.66,11.67,11.63,11.63,323600.0,9.4203,9.4284,9.3961,9.3961,323600.0
2009-01-14 15:10:00,11.63,11.65,11.61,11.63,264400.0,9.3961,9.4122,9.3799,9.3961,264400.0
2009-01-14 15:15:00,11.63,11.65,11.6,11.64,284400.0,9.3961,9.4122,9.3718,9.4042,284400.0
2009-01-14 15:20:00,11.64,11.65,11.62,11.65,324800.0,9.4042,9.4122,9.388,9.4122,324800.0
2009-01-14 15:25:00,11.65,11.69,11.6,11.61,403200.0,9.4122,9.4446,9.3718,9.3799,403200.0
2009-01-14 15:30:00,11.61,11.66,11.6,11.66,355600.0,9.3799,9.4203,9.3718,9.4203,355600.0
2009-01-14 15:35:00,11.66,11.66,11.57,11.58,460000.0,9.4203,9.4203,9.3476,9.3557,460000.0
2009-01-14 15:40:00,11.58,11.64,11.54,11.6,512000.0,9.3557,9.4042,9.3234,9.3718,512000.0
2009-01-14 15:45:00,11.61,11.66,11.58,11.64,467200.0,9.3799,9.4203,9.3557,9.4042,467200.0
2009-01-14 15:50:00,11.64,11.68,11.62,11.64,830000.0,9.4042,9.4365,9.388,9.4042,830000.0
2009-01-14 15:55:00,11.64,11.69,11.63,11.66,840000.0,9.4042,9.4446,9.3961,9.4203,840000.0
2009-01-15 09:30:00,11.66,11.84,11.63,11.67,398400.0,9.4203,9.5657,9.3961,9.4284,398400.0
2009-01-15 09:35:00,11.67,11.74,11.57,11.74,237200.0,9.4284,9.485,9.3476,9.485,237200.0
2009-01-15 09:40:00,11.72,11.74,11.62,11.64,158800.0,9.4688,9.485,9.388,9.4042,158800.0
2009-01-15 09:45:00,11.64,11.66,11.53,11.6,238000.0,9.4042,9.4203,9.3153,9.3718,238000.0
2009-01-15 09:50:00,11.59,11.65,11.58,11.63,166000.0,9.3638,9.4122,9.3557,9.3961,166000.0
2009-01-15 09:55:00,11.63,11.69,11.62,11.62,160000.0,9.3961,9.4446,9.388,9.388,160000.0
2009-01-15 10:00:00,11.62,11.66,11.54,11.63,436000.0,9.388,9.4203,9.3234,9.3961,436000.0
2009-01-15 10:05:00,11.63,11.65,11.54,11.57,496800.0,9.3961,9.4122,9.3234,9.3476,496800.0
2009-01-15 10:10:00,11.56,11.57,11.47,11.49,208800.0,9.3395,9.3476,9.2668,9.283,208800.0
2009-01-15 10:15:00,11.49,11.49,11.43,11.46,252800.0,9.283,9.283,9.2345,9.2587,252800.0
2009-01-15 10:20:00,11.47,11.52,11.45,11.47,126800.0,9.2668,9.3072,9.2507,9.2668,126800.0
2009-01-15 10:25:00,11.46,11.51,11.45,11.51,109600.0,9.2587,9.2991,9.2507,9.2991,109600.0
2009-01-15 10:30:00,11.51,11.54,11.5,11.53,140800.0,9.2991,9.3234,9.2911,9.3153,140800.0
2009-01-15 10:35:00,11.53,11.56,11.51,11.53,74400.0,9.3153,9.3395,9.2991,9.3153,74400.0
2009-01-15 10:40:00,11.54,11.59,11.53,11.57,75600.0,9.3234,9.3638,9.3153,9.3476,75600.0
2009-01-15 10:45:00,11.57,11.62,11.57,11.59,109600.0,9.3476,9.388,9.3476,9.3638,109600.0
2009-01-15 10:50:00,11.59,11.6,11.54,11.56,64000.0,9.3638,9.3718,9.3234,9.3395,64000.0
2009-01-15 10:55:00,11.56,11.59,11.52,11.53,83600.0,9.3395,9.3638,9.3072,9.3153,83600.0
2009-01-15 11:00:00,11.52,11.55,11.49,11.52,80400.0,9.3072,9.3315,9.283,9.3072,80400.0
2009-01-15 11:05:00,11.52,11.56,11.52,11.56,85200.0,9.3072,9.3395,9.3072,9.3395,85200.0
2009-01-15 11:10:00,11.56,11.56,11.52,11.53,91600.0,9.3395,9.3395,9.3072,9.3153,91600.0
2009-01-15 11:15:00,11.53,11.53,11.5,11.51,97200.0,9.3153,9.3153,9.2911,9.2991,97200.0
2009-01-15 11:20:00,11.51,11.56,11.49,11.56,58000.0,9.2991,9.3395,9.283,9.3395,58000.0
2009-01-15 11:25:00,11.56,11.59,11.52,11.53,101600.0,9.3395,9.3638,9.3072,9.3153,101600.0
2009-01-15 11:30:00,11.53,11.55,11.5,11.53,72800.0,9.3153,9.3315,9.2911,9.3153,72800.0
2009-01-15 11:35:00,11.53,11.53,11.47,11.48,74000.0,9.3153,9.3153,9.2668,9.2749,74000.0
2009-01-15 11:40:00,11.49,11.49,11.45,11.46,95600.0,9.283,9.283,9.2507,9.2587,95600.0
2009-01-15 11:45:00,11.46,11.49,11.46,11.48,53600.0,9.2587,9.283,9.2587,9.2749,53600.0
2009-01-15 11:50:00,11.48,11.48,11.45,11.46,97200.0,9.2749,9.2749,9.2507,9.2587,97200.0
2009-01-15 11:55:00,11.47,11.47,11.46,11.46,56400.0,9.2668,9.2668,9.2587,9.2587,56400.0
2009-01-15 12:00:00,11.47,11.52,11.45,11.48,288800.0,9.2668,9.3072,9.2507,9.2749,288800.0
2009-01-15 12:05:00,11.48,11.48,11.46,11.47,122400.0,9.2749,9.2749,9.2587,9.2668,122400.0
2009-01-15 12:10:00,11.47,11.56,11.47,11.54,94400.0,9.2668,9.3395,9.2668,9.3234,94400.0
2009-01-15 12:15:00,11.54,11.54,11.5,11.51,92800.0,9.3234,9.3234,9.2911,9.2991,92800.0
2009-01-15 12:20:00,11.5,11.5,11.49,11.5,109600.0,9.2911,9.2911,9.283,9.2911,109600.0
2009-01-15 12:25:00,11.5,11.51,11.48,11.51,68000.0,9.2911,9.2991,9.2749,9.2991,68000.0
2009-01-15 12:30:00,11.49,11.51,11.47,11.5,126400.0,9.283,9.2991,9.2668,9.2911,126400.0
2009-01-15 12:35:00,11.5,11.5,11.47,11.49,117600.0,9.2911,9.2911,9.2668,9.283,117600.0
2009-01-15 12:40:00,11.48,11.51,11.48,11.51,65200.0,9.2749,9.2991,9.2749,9.2991,65200.0
2009-01-15 12:45:00,11.5,11.54,11.49,11.54,74000.0,9.2911,9.3234,9.283,9.3234,74000.0
2009-01-15 12:50:00,11.54,11.56,11.53,11.55,111600.0,9.3234,9.3395,9.3153,9.3315,111600.0
2009-01-15 12:55:00,11.56,11.56,11.51,11.52,294400.0,9.3395,9.3395,9.2991,9.3072,294400.0
2009-01-15 13:00:00,11.53,11.57,11.52,11.56,115200.0,9.3153,9.3476,9.3072,9.3395,115200.0
2009-01-15 13:05:00,11.57,11.57,11.53,11.53,65200.0,9.3476,9.3476,9.3153,9.3153,65200.0
2009-01-15 13:10:00,11.54,11.56,11.5,11.54,80800.0,9.3234,9.3395,9.2911,9.3234,80800.0
2009-01-15 13:15:00,11.53,11.56,11.52,11.53,101200.0,9.3153,9.3395,9.3072,9.3153,101200.0
2009-01-15 13:20:00,11.53,11.55,11.52,11.54,79600.0,9.3153,9.3315,9.3072,9.3234,79600.0
2009-01-15 13:25:00,11.55,11.58,11.55,11.57,119200.0,9.3315,9.3557,9.3315,9.3476,119200.0
2009-01-15 13:30:00,11.57,11.61,11.57,11.59,101200.0,9.3476,9.3799,9.3476,9.3638,101200.0
2009-01-15 13:35:00,11.59,11.63,11.57,11.63,153600.0,9.3638,9.3961,9.3476,9.3961,153600.0
2009-01-15 13:40:00,11.63,11.63,11.58,11.6,106800.0,9.3961,9.3961,9.3557,9.3718,106800.0
2009-01-15 13:45:00,11.6,11.6,11.53,11.58,120400.0,9.3718,9.3718,9.3153,9.3557,120400.0
2009-01-15 13:50:00,11.58,11.68,11.58,11.67,138400.0,9.3557,9.4365,9.3557,9.4284,138400.0
2009-01-15 13:55:00,11.67,11.75,11.65,11.72,354800.0,9.4284,9.493,9.4122,9.4688,354800.0
2009-01-15 14:00:00,11.73,11.76,11.7,11.7,267200.0,9.4769,9.5011,9.4526,9.4526,267200.0
2009-01-15 14:05:00,11.7,11.78,11.69,11.71,303200.0,9.4526,9.5173,9.4446,9.4607,303200.0
2009-01-15 14:10:00,11.71,11.75,11.66,11.68,212800.0,9.4607,9.493,9.4203,9.4365,212800.0
2009-01-15 14:15:00,11.67,11.79,11.67,11.76,499200.0,9.4284,9.5254,9.4284,9.5011,499200.0
2009-01-15 14:20:00,11.76,11.79,11.74,11.74,348400.0,9.5011,9.5254,9.485,9.485,348400.0
2009-01-15 14:25:00,11.74,11.8,11.72,11.75,381600.0,9.485,9.5334,9.4688,9.493,381600.0
2009-01-15 14:30:00,11.75,11.79,11.73,11.77,360400.0,9.493,9.5254,9.4769,9.5092,360400.0
2009-01-15 14:35:00,11.77,11.77,11.73,11.76,237200.0,9.5092,9.5092,9.4769,9.5011,237200.0
2009-01-15 14:40:00,11.77,11.83,11.75,11.79,242000.0,9.5092,9.5577,9.493,9.5254,242000.0
2009-01-15 14:45:00,11.79,11.82,11.77,11.78,329200.0,9.5254,9.5496,9.5092,9.5173,329200.0
2009-01-15 14:50:00,11.78,11.79,11.74,11.75,311600.0,9.5173,9.5254,9.485,9.493,311600.0
2009-01-15 14:55:00,11.74,11.79,11.74,11.75,224800.0,9.485,9.5254,9.485,9.493,224800.0
2009-01-15 15:00:00,11.75,11.79,11.74,11.75,328400.0,9.493,9.5254,9.485,9.493,328400.0
2009-01-15 15:05:00,11.75,11.79,11.74,11.75,353600.0,9.493,9.5254,9.485,9.493,353600.0
2009-01-15 15:10:00,11.76,11.82,11.75,11.81,247600.0,9.5011,9.5496,9.493,9.5415,247600.0
2009-01-15 15:15:00,11.8,11.82,11.75,11.8,205200.0,9.5334,9.5496,9.493,9.5334,205200.0
2009-01-15 15:20:00,11.79,11.81,11.74,11.75,342800.0,9.5254,9.5415,9.485,9.493,342800.0
2009-01-15 15:25:00,11.75,11.76,11.68,11.7,509200.0,9.493,9.5011,9.4365,9.4526,509200.0
2009-01-15 15:30:00,11.7,11.7,11.62,11.7,369600.0,9.4526,9.4526,9.388,9.4526,369600.0
2009-01-15 15:35:00,11.7,11.71,11.63,11.7,262800.0,9.4526,9.4607,9.3961,9.4526,262800.0
2009-01-15 15:40:00,11.7,11.7,11.59,11.59,396800.0,9.4526,9.4526,9.3638,9.3638,396800.0
2009-01-15 15:45:00,11.59,11.65,11.56,11.61,283600.0,9.3638,9.4122,9.3395,9.3799,283600.0
2009-01-15 15:50:00,11.61,11.71,11.61,11.7,284400.0,9.3799,9.4607,9.3799,9.4526,284400.0
2009-01-15 15:55:00,11.71,11.74,11.66,11.74,457200.0,9.4607,9.485,9.4203,9.485,457200.0
2009-01-16 09:30:00,11.85,11.85,11.76,11.77,1043600.0,9.5738,9.5738,9.5011,9.5092,1043600.0
2009-01-16 09:35:00,11.78,11.79,11.73,11.74,193200.0,9.5173,9.5254,9.4769,9.485,193200.0
2009-01-16 09:40:00,11.74,11.8,11.7,11.8,216800.0,9.485,9.5334,9.4526,9.5334,216800.0
2009-01-16 09:45:00,11.79,11.85,11.77,11.77,214000.0,9.5254,9.5738,9.5092,9.5092,214000.0
2009-01-16 09:50:00,11.77,11.78,11.69,11.71,227200.0,9.5092,9.5173,9.4446,9.4607,227200.0
2009-01-16 09:55:00,11.72,11.72,11.63,11.69,212400.0,9.4688,9.4688,9.3961,9.4446,212400.0
2009-01-16 10:00:00,11.68,11.76,11.66,11.72,157600.0,9.4365,9.5011,9.4203,9.4688,157600.0
2009-01-16 10:05:00,11.72,11.77,11.72,11.75,242800.0,9.4688,9.5092,9.4688,9.493,242800.0
2009-01-16 10:10:00,11.75,11.76,11.65,11.72,293200.0,9.493,9.5011,9.4122,9.4688,293200.0
2009-01-16 10:15:00,11.72,11.74,11.67,11.67,134400.0,9.4688,9.485,9.4284,9.4284,134400.0
2009-01-16 10:20:00,11.67,11.74,11.67,11.7,242400.0,9.4284,9.485,9.4284,9.4526,242400.0
2009-01-16 10:25:00,11.7,11.76,11.68,11.7,156400.0,9.4526,9.5011,9.4365,9.4526,156400.0
2009-01-16 10:30:00,11.69,11.77,11.67,11.74,134800.0,9.4446,9.5092,9.4284,9.485,134800.0
2009-01-16 10:35:00,11.74,11.75,11.71,11.73,98000.0,9.485,9.493,9.4607,9.4769,98000.0
2009-01-16 10:40:00,11.73,11.73,11.68,11.68,101600.0,9.4769,9.4769,9.4365,9.4365,101600.0
2009-01-16 10:45:00,11.69,11.74,11.68,11.69,110400.0,9.4446,9.485,9.4365,9.4446,110400.0
2009-01-16 10:50:00,11.69,11.72,11.67,11.69,158800.0,9.4446,9.4688,9.4284,9.4446,158800.0
2009-01-16 10:55:00,11.69,11.71,11.69,11.71,92000.0,9.4446,9.4607,9.4446,9.4607,92000.0
2009-01-16 11:00:00,11.7,11.71,11.69,11.71,80400.0,9.4526,9.4607,9.4446,9.4607,80400.0
2009-01-16 11:05:00,11.71,11.72,11.69,11.71,118000.0,9.4607,9.4688,9.4446,9.4607,118000.0
2009-01-16 11:10:00,11.72,11.73,11.69,11.71,142000.0,9.4688,9.4769,9.4446,9.4607,142000.0
2009-01-16 11:15:00,11.71,11.73,11.69,11.7,118800.0,9.4607,9.4769,9.4446,9.4526,118800.0
2009-01-16 11:20:00,11.71,11.72,11.7,11.72,158800.0,9.4607,9.4688,9.4526,9.4688,158800.0
2009-01-16 11:25:00,11.72,11.76,11.72,11.74,82800.0,9.4688,9.5011,9.4688,9.485,82800.0
2009-01-16 11:30:00,11.73,11.74,11.69,11.7,92800.0,9.4769,9.485,9.4446,9.4526,92800.0
2009-01-16 11:35:00,11.7,11.72,11.69,11.72,235600.0,9.4526,9.4688,9.4446,9.4688,235600.0
2009-01-16 11:40:00,11.71,11.71,11.69,11.7,220400.0,9.4607,9.4607,9.4446,9.4526,220400.0
2009-01-16 11:45:00,11.7,11.7,11.69,11.7,152000.0,9.4526,9.4526,9.4446,9.4526,152000.0
2009-01-16 11:50:00,11.7,11.72,11.69,11.69,330400.0,9.4526,9.4688,9.4446,9.4446,330400.0
2009-01-16 11:55:00,11.69,11.69,11.65,11.68,416800.0,9.4446,9.4446,9.4122,9.4365,416800.0
2009-01-16 12:00:00,11.67,11.67,11.6,11.62,212400.0,9.4284,9.4284,9.3718,9.388,212400.0
2009-01-16 12:05:00,11.61,11.62,11.56,11.56,68800.0,9.3799,9.388,9.3395,9.3395,68800.0
2009-01-16 12:10:00,11.57,11.59,11.55,11.58,66000.0,9.3476,9.3638,9.3315,9.3557,66000.0
2009-01-16 12:15:00,11.58,11.59,11.47,11.5,215200.0,9.3557,9.3638,9.2668,9.2911,215200.0
2009-01-16 12:20:00,11.5,11.54,11.47,11.51,141200.0,9.2911,9.3234,9.2668,9.2991,141200.0
2009-01-16 12:25:00,11.51,11.56,11.49,11.54,96400.0,9.2991,9.3395,9.283,9.3234,96400.0
2009-01-16 12:30:00,11.54,11.58,11.52,11.53,106400.0,9.3234,9.3557,9.3072,9.3153,106400.0
2009-01-16 12:35:00,11.53,11.55,11.49,11.55,56400.0,9.3153,9.3315,9.283,9.3315,56400.0
2009-01-16 12:40:00,11.55,11.57,11.54,11.57,134800.0,9.3315,9.3476,9.3234,9.3476,134800.0
2009-01-16 12:45:00,11.56,11.57,11.54,11.57,53200.0,9.3395,9.3476,9.3234,9.3476,53200.0
2009-01-16 12:50:00,11.56,11.64,11.56,11.62,101200.0,9.3395,9.4042,9.3395,9.388,101200.0
2009-01-16 12:55:00,11.61,11.62,11.58,11.59,173600.0,9.3799,9.388,9.3557,9.3638,173600.0
2009-01-16 13:00:00,11.59,11.63,11.58,11.58,70000.0,9.3638,9.3961,9.3557,9.3557,70000.0
2009-01-16 13:05:00,11.58,11.6,11.56,11.6,56800.0,9.3557,9.3718,9.3395,9.3718,56800.0
2009-01-16 13:10:00,11.6,11.65,11.59,11.6,46400.0,9.3718,9.4122,9.3638,9.3718,46400.0
2009-01-16 13:15:00,11.59,11.59,11.56,11.59,79600.0,9.3638,9.3638,9.3395,9.3638,79600.0
2009-01-16 13:20:00,11.58,11.63,11.56,11.62,85200.0,9.3557,9.3961,9.3395,9.388,85200.0
2009-01-16 13:25:00,11.63,11.65,11.6,11.64,50400.0,9.3961,9.4122,9.3718,9.4042,50400.0
2009-01-16 13:30:00,11.65,11.71,11.65,11.7,140000.0,9.4122,9.4607,9.4122,9.4526,140000.0
2009-01-16 13:35:00,11.69,11.74,11.69,11.73,204800.0,9.4446,9.485,9.4446,9.4769,204800.0
2009-01-16 13:40:00,11.73,11.76,11.72,11.73,188400.0,9.4769,9.5011,9.4688,9.4769,188400.0
2009-01-16 13:45:00,11.72,11.72,11.69,11.7,72000.0,9.4688,9.4688,9.4446,9.4526,72000.0
2009-01-16 13:50:00,11.71,11.71,11.64,11.65,72400.0,9.4607,9.4607,9.4042,9.4122,72400.0
2009-01-16 13:55:00,11.65,11.69,11.65,11.68,73600.0,9.4122,9.4446,9.4122,9.4365,73600.0
2009-01-16 14:00:00,11.69,11.72,11.67,11.71,60000.0,9.4446,9.4688,9.4284,9.4607,60000.0
2009-01-16 14:05:00,11.71,11.76,11.71,11.73,75200.0,9.4607,9.5011,9.4607,9.4769,75200.0
2009-01-16 14:10:00,11.74,11.75,11.72,11.74,59200.0,9.485,9.493,9.4688,9.485,59200.0
2009-01-16 14:15:00,11.74,11.76,11.7,11.7,113200.0,9.485,9.5011,9.4526,9.4526,113200.0
2009-01-16 14:20:00,11.7,11.7,11.65,11.69,79600.0,9.4526,9.4526,9.4122,9.4446,79600.0
2009-01-16 14:25:00,11.7,11.71,11.68,11.69,105600.0,9.4526,9.4607,9.4365,9.4446,105600.0
2009-01-16 14:30:00,11.69,11.74,11.63,11.65,125600.0,9.4446,9.485,9.3961,9.4122,125600.0
2009-01-16 14:35:00,11.65,11.7,11.65,11.67,69600.0,9.4122,9.4526,9.4122,9.4284,69600.0
2009-01-16 14:40:00,11.67,11.71,11.6,11.65,108000.0,9.4284,9.4607,9.3718,9.4122,108000.0
2009-01-16 14:45:00,11.65,11.69,11.63,11.68,134800.0,9.4122,9.4446,9.3961,9.4365,134800.0
2009-01-16 14:50:00,11.68,11.73,11.68,11.68,96800.0,9.4365,9.4769,9.4365,9.4365,96800.0
2009-01-16 14:55:00,11.68,11.74,11.66,11.74,101600.0,9.4365,9.485,9.4203,9.485,101600.0
2009-01-16 15:00:00,11.74,11.74,11.65,11.65,86400.0,9.485,9.485,9.4122,9.4122,86400.0
2009-01-16 15:05:00,11.65,11.71,11.65,11.69,117600.0,9.4122,9.4607,9.4122,9.4446,117600.0
2009-01-16 15:10:00,11.69,11.74,11.69,11.73,89200.0,9.4446,9.485,9.4446,9.4769,89200.0
2009-01-16 15:15:00,11.73,11.76,11.71,11.71,153200.0,9.4769,9.5011,9.4607,9.4607,153200.0
2009-01-16 15:20:00,11.72,11.75,11.65,11.74,139200.0,9.4688,9.493,9.4122,9.485,139200.0
2009-01-16 15:25:00,11.74,11.75,11.7,11.7,254000.0,9.485,9.493,9.4526,9.4526,254000.0
2009-01-16 15:30:00,11.7,11.71,11.67,11.69,182400.0,9.4526,9.4607,9.4284,9.4446,182400.0
2009-01-16 15:35:00,11.7,11.74,11.68,11.71,137200.0,9.4526,9.485,9.4365,9.4607,137200.0
2009-01-16 15:40:00,11.7,11.7,11.63,11.68,293600.0,9.4526,9.4526,9.3961,9.4365,293600.0
2009-01-16 15:45:00,11.69,11.72,11.66,11.67,340800.0,9.4446,9.4688,9.4203,9.4284,340800.0
2009-01-16 15:50:00,11.67,11.71,11.65,11.67,494000.0,9.4284,9.4607,9.4122,9.4284,494000.0
2009-01-16 15:55:00,11.69,11.7,11.67,11.69,708800.0,9.4446,9.4526,9.4284,9.4446,708800.0
2009-01-20 09:30:00,11.53,11.72,11.53,11.72,266400.0,9.3153,9.4688,9.3153,9.4688,266400.0
2009-01-20 09:35:00,11.71,11.74,11.61,11.61,152000.0,9.4607,9.485,9.3799,9.3799,152000.0
2009-01-20 09:40:00,11.6,11.6,11.5,11.52,130400.0,9.3718,9.3718,9.2911,9.3072,130400.0
2009-01-20 09:45:00,11.51,11.52,11.39,11.39,185200.0,9.2991,9.3072,9.2022,9.2022,185200.0
2009-01-20 09:50:00,11.4,11.49,11.37,11.38,210800.0,9.2103,9.283,9.186,9.1941,210800.0
2009-01-20 09:55:00,11.38,11.43,11.38,11.39,136800.0,9.1941,9.2345,9.1941,9.2022,136800.0
2009-01-20 10:00:00,11.39,11.41,11.29,11.34,165600.0,9.2022,9.2183,9.1214,9.1618,165600.0
2009-01-20 10:05:00,11.34,11.38,11.33,11.37,240800.0,9.1618,9.1941,9.1537,9.186,240800.0
2009-01-20 10:10:00,11.38,11.4,11.35,11.39,116800.0,9.1941,9.2103,9.1699,9.2022,116800.0
2009-01-20 10:15:00,11.4,11.48,11.39,11.45,92000.0,9.2103,9.2749,9.2022,9.2507,92000.0
2009-01-20 10:20:00,11.45,11.53,11.44,11.5,148400.0,9.2507,9.3153,9.2426,9.2911,148400.0
2009-01-20 10:25:00,11.5,11.61,11.5,11.6,129200.0,9.2911,9.3799,9.2911,9.3718,129200.0
2009-01-20 10:30:00,11.59,11.6,11.53,11.57,146000.0,9.3638,9.3718,9.3153,9.3476,146000.0
2009-01-20 10:35:00,11.57,11.61,11.55,11.57,179200.0,9.3476,9.3799,9.3315,9.3476,179200.0
2009-01-20 10:40:00,11.56,11.57,11.43,11.43,127200.0,9.3395,9.3476,9.2345,9.2345,127200.0
2009-01-20 10:45:00,11.42,11.45,11.4,11.44,263600.0,9.2264,9.2507,9.2103,9.2426,263600.0
2009-01-20 10:50:00,11.45,11.49,11.43,11.49,53200.0,9.2507,9.283,9.2345,9.283,53200.0
2009-01-20 10:55:00,11.48,11.49,11.38,11.41,184400.0,9.2749,9.283,9.1941,9.2183,184400.0
2009-01-20 11:00:00,11.42,11.47,11.41,11.42,46000.0,9.2264,9.2668,9.2183,9.2264,46000.0
2009-01-20 11:05:00,11.42,11.42,11.39,11.4,58000.0,9.2264,9.2264,9.2022,9.2103,58000.0
2009-01-20 11:10:00,11.4,11.41,11.38,11.4,143200.0,9.2103,9.2183,9.1941,9.2103,143200.0
2009-01-20 11:15:00,11.39,11.41,11.37,11.39,102800.0,9.2022,9.2183,9.186,9.2022,102800.0
2009-01-20 11:20:00,11.39,11.4,11.37,11.37,82000.0,9.2022,9.2103,9.186,9.186,82000.0
2009-01-20 11:25:00,11.37,11.41,11.36,11.4,70800.0,9.186,9.2183,9.1779,9.2103,70800.0
2009-01-20 11:30:00,11.39,11.41,11.37,11.38,140000.0,9.2022,9.2183,9.186,9.1941,140000.0
2009-01-20 11:35:00,11.38,11.45,11.37,11.42,150400.0,9.1941,9.2507,9.186,9.2264,150400.0
2009-01-20 11:40:00,11.42,11.45,11.41,11.41,54800.0,9.2264,9.2507,9.2183,9.2183,54800.0
2009-01-20 11:45:00,11.42,11.44,11.37,11.38,88800.0,9.2264,9.2426,9.186,9.1941,88800.0
2009-01-20 11:50:00,11.38,11.39,11.36,11.36,41200.0,9.1941,9.2022,9.1779,9.1779,41200.0
2009-01-20 11:55:00,11.37,11.37,11.31,11.35,87600.0,9.186,9.186,9.1376,9.1699,87600.0
2009-01-20 12:00:00,11.34,11.37,11.34,11.36,155600.0,9.1618,9.186,9.1618,9.1779,155600.0
2009-01-20 12:05:00,11.36,11.36,11.32,11.34,90800.0,9.1779,9.1779,9.1456,9.1618,90800.0
2009-01-20 12:10:00,11.34,11.36,11.32,11.36,97200.0,9.1618,9.1779,9.1456,9.1779,97200.0
2009-01-20 12:15:00,11.36,11.38,11.32,11.34,82000.0,9.1779,9.1941,9.1456,9.1618,82000.0
2009-01-20 12:20:00,11.33,11.33,11.3,11.3,74800.0,9.1537,9.1537,9.1295,9.1295,74800.0
2009-01-20 12:25:00,11.3,11.3,11.25,11.28,220000.0,9.1295,9.1295,9.0891,9.1133,220000.0
2009-01-20 12:30:00,11.28,11.3,11.26,11.3,110000.0,9.1133,9.1295,9.0972,9.1295,110000.0
2009-01-20 12:35:00,11.3,11.32,11.25,11.25,257200.0,9.1295,9.1456,9.0891,9.0891,257200.0
2009-01-20 12:40:00,11.26,11.31,11.25,11.31,60400.0,9.0972,9.1376,9.0891,9.1376,60400.0
2009-01-20 12:45:00,11.31,11.34,11.27,11.29,44800.0,9.1376,9.1618,9.1052,9.1214,44800.0
2009-01-20 12:50:00,11.3,11.32,11.26,11.27,107600.0,9.1295,9.1456,9.0972,9.1052,107600.0
2009-01-20 12:55:00,11.27,11.29,11.26,11.28,56000.0,9.1052,9.1214,9.0972,9.1133,56000.0
2009-01-20 13:00:00,11.28,11.32,11.27,11.3,53200.0,9.1133,9.1456,9.1052,9.1295,53200.0
2009-01-20 13:05:00,11.29,11.3,11.25,11.26,114800.0,9.1214,9.1295,9.0891,9.0972,114800.0
2009-01-20 13:10:00,11.26,11.29,11.25,11.26,165200.0,9.0972,9.1214,9.0891,9.0972,165200.0
2009-01-20 13:15:00,11.26,11.29,11.25,11.28,188000.0,9.0972,9.1214,9.0891,9.1133,188000.0
2009-01-20 13:20:00,11.28,11.31,11.25,11.31,74000.0,9.1133,9.1376,9.0891,9.1376,74000.0
2009-01-20 13:25:00,11.3,11.31,11.27,11.29,50800.0,9.1295,9.1376,9.1052,9.1214,50800.0
2009-01-20 13:30:00,11.28,11.31,11.26,11.27,206400.0,9.1133,9.1376,9.0972,9.1052,206400.0
2009-01-20 13:35:00,11.27,11.31,11.26,11.31,145200.0,9.1052,9.1376,9.0972,9.1376,145200.0
2009-01-20 13:40:00,11.3,11.31,11.27,11.3,95200.0,9.1295,9.1376,9.1052,9.1295,95200.0
2009-01-20 13:45:00,11.3,11.3,11.25,11.26,165600.0,9.1295,9.1295,9.0891,9.0972,165600.0
2009-01-20 13:50:00,11.26,11.27,11.24,11.25,99200.0,9.0972,9.1052,9.081,9.0891,99200.0
2009-01-20 13:55:00,11.24,11.28,11.24,11.24,91600.0,9.081,9.1133,9.081,9.081,91600.0
2009-01-20 14:00:00,11.24,11.26,11.23,11.26,110000.0,9.081,9.0972,9.0729,9.0972,110000.0
2009-01-20 14:05:00,11.27,11.28,11.25,11.26,130400.0,9.1052,9.1133,9.0891,9.0972,130400.0
2009-01-20 14:10:00,11.25,11.26,11.24,11.24,144000.0,9.0891,9.0972,9.081,9.081,144000.0
2009-01-20 14:15:00,11.24,11.27,11.24,11.24,114000.0,9.081,9.1052,9.081,9.081,114000.0
2009-01-20 14:20:00,11.25,11.25,11.21,11.24,237200.0,9.0891,9.0891,9.0568,9.081,237200.0
2009-01-20 14:25:00,11.23,11.26,11.22,11.24,243600.0,9.0729,9.0972,9.0648,9.081,243600.0
2009-01-20 14:30:00,11.24,11.27,11.24,11.27,210400.0,9.081,9.1052,9.081,9.1052,210400.0
2009-01-20 14:35:00,11.26,11.3,11.25,11.28,127200.0,9.0972,9.1295,9.0891,9.1133,127200.0
2009-01-20 14:40:00,11.28,11.28,11.22,11.24,201200.0,9.1133,9.1133,9.0648,9.081,201200.0
2009-01-20 14:45:00,11.24,11.25,11.21,11.23,210400.0,9.081,9.0891,9.0568,9.0729,210400.0
2009-01-20 14:50:00,11.24,11.26,11.23,11.26,146400.0,9.081,9.0972,9.0729,9.0972,146400.0
2009-01-20 14:55:00,11.27,11.27,11.24,11.25,150400.0,9.1052,9.1052,9.081,9.0891,150400.0
2009-01-20 15:00:00,11.25,11.26,11.21,11.22,174000.0,9.0891,9.0972,9.0568,9.0648,174000.0
2009-01-20 15:05:00,11.22,11.22,11.16,11.17,116800.0,9.0648,9.0648,9.0164,9.0244,116800.0
2009-01-20 15:10:00,11.18,11.2,11.15,11.15,110400.0,9.0325,9.0487,9.0083,9.0083,110400.0
2009-01-20 15:15:00,11.15,11.18,11.12,11.16,195600.0,9.0083,9.0325,8.984,9.0164,195600.0
2009-01-20 15:20:00,11.16,11.19,11.13,11.15,205200.0,9.0164,9.0406,8.9921,9.0083,205200.0
2009-01-20 15:25:00,11.15,11.22,11.15,11.17,203200.0,9.0083,9.0648,9.0083,9.0244,203200.0
2009-01-20 15:30:00,11.17,11.19,11.14,11.17,389600.0,9.0244,9.0406,9.0002,9.0244,389600.0
2009-01-20 15:35:00,11.17,11.21,11.12,11.13,412800.0,9.0244,9.0568,8.984,8.9921,412800.0
2009-01-20 15:40:00,11.13,11.14,11.07,11.09,375200.0,8.9921,9.0002,8.9437,8.9598,375200.0
2009-01-20 15:45:00,11.09,11.11,11.06,11.09,554800.0,8.9598,8.976,8.9356,8.9598,554800.0
2009-01-20 15:50:00,11.09,11.1,11.03,11.05,843200.0,8.9598,8.9679,8.9113,8.9275,843200.0
2009-01-20 15:55:00,11.05,11.06,11.0,11.04,901600.0,8.9275,8.9356,8.8871,8.9194,901600.0
2009-01-21 09:30:00,11.17,11.2,10.88,11.15,509200.0,9.0244,9.0487,8.7901,9.0083,509200.0
2009-01-21 09:35:00,11.14,11.16,11.03,11.04,510800.0,9.0002,9.0164,8.9113,8.9194,510800.0
2009-01-21 09:40:00,11.01,11.02,10.94,10.99,188000.0,8.8952,8.9033,8.8386,8.879,188000.0
2009-01-21 09:45:00,10.99,11.07,10.97,11.07,192400.0,8.879,8.9437,8.8629,8.9437,192400.0
2009-01-21 09:50:00,11.07,11.16,11.04,11.16,216000.0,8.9437,9.0164,8.9194,9.0164,216000.0
2009-01-21 09:55:00,11.17,11.18,11.1,11.11,418800.0,9.0244,9.0325,8.9679,8.976,418800.0
2009-01-21 10:00:00,11.1,11.11,11.04,11.07,394800.0,8.9679,8.976,8.9194,8.9437,394800.0
2009-01-21 10:05:00,11.08,11.11,11.04,11.06,316800.0,8.9517,8.976,8.9194,8.9356,316800.0
2009-01-21 10:10:00,11.06,11.06,10.98,10.99,127600.0,8.9356,8.9356,8.8709,8.879,127600.0
2009-01-21 10:15:00,11.0,11.1,10.99,11.09,367600.0,8.8871,8.9679,8.879,8.9598,367600.0
2009-01-21 10:20:00,11.09,11.12,11.04,11.08,178400.0,8.9598,8.984,8.9194,8.9517,178400.0
2009-01-21 10:25:00,11.09,11.12,10.99,11.0,107600.0,8.9598,8.984,8.879,8.8871,107600.0
2009-01-21 10:30:00,11.01,11.08,11.01,11.01,157600.0,8.8952,8.9517,8.8952,8.8952,157600.0
2009-01-21 10:35:00,11.01,11.06,11.0,11.05,156800.0,8.8952,8.9356,8.8871,8.9275,156800.0
2009-01-21 10:40:00,11.06,11.06,10.99,11.01,72400.0,8.9356,8.9356,8.879,8.8952,72400.0
2009-01-21 10:45:00,11.01,11.05,10.99,11.01,155600.0,8.8952,8.9275,8.879,8.8952,155600.0
2009-01-21 10:50:00,11.01,11.05,10.99,11.05,260800.0,8.8952,8.9275,8.879,8.9275,260800.0
2009-01-21 10:55:00,11.05,11.06,10.95,11.01,233200.0,8.9275,8.9356,8.8467,8.8952,233200.0
2009-01-21 11:00:00,11.01,11.06,11.01,11.01,115200.0,8.8952,8.9356,8.8952,8.8952,115200.0
2009-01-21 11:05:00,11.01,11.07,11.0,11.02,189600.0,8.8952,8.9437,8.8871,8.9033,189600.0
2009-01-21 11:10:00,11.02,11.02,10.96,10.97,142000.0,8.9033,8.9033,8.8548,8.8629,142000.0
2009-01-21 11:15:00,10.96,11.04,10.94,11.04,90400.0,8.8548,8.9194,8.8386,8.9194,90400.0
2009-01-21 11:20:00,11.04,11.08,11.03,11.06,127600.0,8.9194,8.9517,8.9113,8.9356,127600.0
2009-01-21 11:25:00,11.07,11.07,11.04,11.06,38000.0,8.9437,8.9437,8.9194,8.9356,38000.0
2009-01-21 11:30:00,11.05,11.1,11.05,11.07,58400.0,8.9275,8.9679,8.9275,8.9437,58400.0
2009-01-21 11:35:00,11.08,11.09,11.06,11.09,41600.0,8.9517,8.9598,8.9356,8.9598,41600.0
2009-01-21 11:40:00,11.1,11.13,11.06,11.11,102400.0,8.9679,8.9921,8.9356,8.976,102400.0
2009-01-21 11:45:00,11.11,11.11,11.06,11.1,46800.0,8.976,8.976,8.9356,8.9679,46800.0
2009-01-21 11:50:00,11.1,11.15,11.09,11.09,100400.0,8.9679,9.0083,8.9598,8.9598,100400.0
2009-01-21 11:55:00,11.09,11.09,11.06,11.08,89200.0,8.9598,8.9598,8.9356,8.9517,89200.0
2009-01-21 12:00:00,11.08,11.08,11.06,11.07,63600.0,8.9517,8.9517,8.9356,8.9437,63600.0
2009-01-21 12:05:00,11.07,11.13,11.07,11.13,56800.0,8.9437,8.9921,8.9437,8.9921,56800.0
2009-01-21 12:10:00,11.13,11.16,11.12,11.13,68400.0,8.9921,9.0164,8.984,8.9921,68400.0
2009-01-21 12:15:00,11.13,11.16,11.11,11.11,30800.0,8.9921,9.0164,8.976,8.976,30800.0
2009-01-21 12:20:00,11.11,11.15,11.07,11.08,44000.0,8.976,9.0083,8.9437,8.9517,44000.0
2009-01-21 12:25:00,11.08,11.11,11.08,11.11,18000.0,8.9517,8.976,8.9517,8.976,18000.0
2009-01-21 12:30:00,11.11,11.12,11.09,11.11,51600.0,8.976,8.984,8.9598,8.976,51600.0
2009-01-21 12:35:00,11.11,11.12,11.09,11.09,24400.0,8.976,8.984,8.9598,8.9598,24400.0
2009-01-21 12:40:00,11.09,11.15,11.09,11.11,58400.0,8.9598,9.0083,8.9598,8.976,58400.0
2009-01-21 12:45:00,11.1,11.11,11.09,11.09,70000.0,8.9679,8.976,8.9598,8.9598,70000.0
2009-01-21 12:50:00,11.09,11.09,11.04,11.04,68400.0,8.9598,8.9598,8.9194,8.9194,68400.0
2009-01-21 12:55:00,11.05,11.07,11.04,11.07,128800.0,8.9275,8.9437,8.9194,8.9437,128800.0
2009-01-21 13:00:00,11.07,11.07,11.05,11.07,117200.0,8.9437,8.9437,8.9275,8.9437,117200.0
2009-01-21 13:05:00,11.07,11.11,11.07,11.11,90400.0,8.9437,8.976,8.9437,8.976,90400.0
2009-01-21 13:10:00,11.11,11.11,11.07,11.07,36400.0,8.976,8.976,8.9437,8.9437,36400.0
2009-01-21 13:15:00,11.07,11.1,11.07,11.09,36400.0,8.9437,8.9679,8.9437,8.9598,36400.0
2009-01-21 13:20:00,11.08,11.1,11.08,11.09,18400.0,8.9517,8.9679,8.9517,8.9598,18400.0
2009-01-21 13:25:00,11.09,11.1,11.01,11.02,68800.0,8.9598,8.9679,8.8952,8.9033,68800.0
2009-01-21 13:30:00,11.02,11.1,11.01,11.09,116800.0,8.9033,8.9679,8.8952,8.9598,116800.0
2009-01-21 13:35:00,11.09,11.13,11.09,11.1,110400.0,8.9598,8.9921,8.9598,8.9679,110400.0
2009-01-21 13:40:00,11.1,11.13,11.06,11.06,84000.0,8.9679,8.9921,8.9356,8.9356,84000.0
2009-01-21 13:45:00,11.06,11.11,11.06,11.08,114800.0,8.9356,8.976,8.9356,8.9517,114800.0
2009-01-21 13:50:00,11.09,11.11,11.08,11.11,58400.0,8.9598,8.976,8.9517,8.976,58400.0
2009-01-21 13:55:00,11.11,11.13,11.09,11.11,140400.0,8.976,8.9921,8.9598,8.976,140400.0
2009-01-21 14:00:00,11.11,11.11,11.06,11.09,59200.0,8.976,8.976,8.9356,8.9598,59200.0
2009-01-21 14:05:00,11.08,11.1,11.06,11.09,72400.0,8.9517,8.9679,8.9356,8.9598,72400.0
2009-01-21 14:10:00,11.08,11.13,11.08,11.12,132000.0,8.9517,8.9921,8.9517,8.984,132000.0
2009-01-21 14:15:00,11.12,11.13,11.1,11.12,128000.0,8.984,8.9921,8.9679,8.984,128000.0
2009-01-21 14:20:00,11.13,11.14,11.11,11.12,89200.0,8.9921,9.0002,8.976,8.984,89200.0
2009-01-21 14:25:00,11.12,11.13,11.1,11.13,92400.0,8.984,8.9921,8.9679,8.9921,92400.0
2009-01-21 14:30:00,11.13,11.17,11.13,11.17,283200.0,8.9921,9.0244,8.9921,9.0244,283200.0
2009-01-21 14:35:00,11.17,11.21,11.16,11.19,277200.0,9.0244,9.0568,9.0164,9.0406,277200.0
2009-01-21 14:40:00,11.18,11.21,11.17,11.18,154000.0,9.0325,9.0568,9.0244,9.0325,154000.0
2009-01-21 14:45:00,11.18,11.21,11.17,11.2,480400.0,9.0325,9.0568,9.0244,9.0487,480400.0
2009-01-21 14:50:00,11.2,11.26,11.18,11.23,171200.0,9.0487,9.0972,9.0325,9.0729,171200.0
2009-01-21 14:55:00,11.23,11.26,11.21,11.25,270000.0,9.0729,9.0972,9.0568,9.0891,270000.0
2009-01-21 15:00:00,11.25,11.28,11.22,11.27,145200.0,9.0891,9.1133,9.0648,9.1052,145200.0
2009-01-21 15:05:00,11.26,11.35,11.25,11.35,228400.0,9.0972,9.1699,9.0891,9.1699,228400.0
2009-01-21 15:10:00,11.35,11.36,11.31,11.32,159200.0,9.1699,9.1779,9.1376,9.1456,159200.0
2009-01-21 15:15:00,11.32,11.35,11.3,11.33,178000.0,9.1456,9.1699,9.1295,9.1537,178000.0
2009-01-21 15:20:00,11.33,11.36,11.33,11.35,206800.0,9.1537,9.1779,9.1537,9.1699,206800.0
2009-01-21 15:25:00,11.35,11.35,11.26,11.3,371600.0,9.1699,9.1699,9.0972,9.1295,371600.0
2009-01-21 15:30:00,11.3,11.31,11.27,11.3,284000.0,9.1295,9.1376,9.1052,9.1295,284000.0
2009-01-21 15:35:00,11.3,11.37,11.29,11.36,269600.0,9.1295,9.186,9.1214,9.1779,269600.0
2009-01-21 15:40:00,11.35,11.39,11.33,11.39,330800.0,9.1699,9.2022,9.1537,9.2022,330800.0
2009-01-21 15:45:00,11.39,11.4,11.34,11.34,246400.0,9.2022,9.2103,9.1618,9.1618,246400.0
2009-01-21 15:50:00,11.34,11.38,11.34,11.37,358400.0,9.1618,9.1941,9.1618,9.186,358400.0
2009-01-21 15:55:00,11.37,11.44,11.37,11.4,660400.0,9.186,9.2426,9.186,9.2103,660400.0
2009-01-22 09:30:00,11.26,11.37,11.05,11.35,306800.0,9.0972,9.186,8.9275,9.1699,306800.0
2009-01-22 09:35:00,11.34,11.38,11.24,11.3,180800.0,9.1618,9.1941,9.081,9.1295,180800.0
2009-01-22 09:40:00,11.32,11.37,11.29,11.31,140000.0,9.1456,9.186,9.1214,9.1376,140000.0
2009-01-22 09:45:00,11.31,11.31,11.24,11.27,129200.0,9.1376,9.1376,9.081,9.1052,129200.0
2009-01-22 09:50:00,11.27,11.32,11.24,11.31,137600.0,9.1052,9.1456,9.081,9.1376,137600.0
2009-01-22 09:55:00,11.3,11.31,11.24,11.25,112400.0,9.1295,9.1376,9.081,9.0891,112400.0
2009-01-22 10:00:00,11.26,11.36,11.25,11.28,139200.0,9.0972,9.1779,9.0891,9.1133,139200.0
2009-01-22 10:05:00,11.31,11.35,11.29,11.33,156000.0,9.1376,9.1699,9.1214,9.1537,156000.0
2009-01-22 10:10:00,11.34,11.37,11.18,11.35,87200.0,9.1618,9.186,9.0325,9.1699,87200.0
2009-01-22 10:15:00,11.35,11.36,11.3,11.33,144000.0,9.1699,9.1779,9.1295,9.1537,144000.0
2009-01-22 10:20:00,11.33,11.34,11.24,11.25,150800.0,9.1537,9.1618,9.081,9.0891,150800.0
2009-01-22 10:25:00,11.24,11.31,11.24,11.3,113600.0,9.081,9.1376,9.081,9.1295,113600.0
2009-01-22 10:30:00,11.3,11.3,11.24,11.24,164400.0,9.1295,9.1295,9.081,9.081,164400.0
2009-01-22 10:35:00,11.24,11.28,11.22,11.22,106400.0,9.081,9.1133,9.0648,9.0648,106400.0
2009-01-22 10:40:00,11.22,11.22,11.16,11.21,142400.0,9.0648,9.0648,9.0164,9.0568,142400.0
2009-01-22 10:45:00,11.2,11.3,11.19,11.28,129200.0,9.0487,9.1295,9.0406,9.1133,129200.0
2009-01-22 10:50:00,11.28,11.31,11.28,11.3,65200.0,9.1133,9.1376,9.1133,9.1295,65200.0
2009-01-22 10:55:00,11.31,11.31,11.26,11.28,55600.0,9.1376,9.1376,9.0972,9.1133,55600.0
2009-01-22 11:00:00,11.28,11.28,11.24,11.28,151200.0,9.1133,9.1133,9.081,9.1133,151200.0
2009-01-22 11:05:00,11.27,11.3,11.27,11.28,214000.0,9.1052,9.1295,9.1052,9.1133,214000.0
2009-01-22 11:10:00,11.28,11.32,11.28,11.31,333200.0,9.1133,9.1456,9.1133,9.1376,333200.0
2009-01-22 11:15:00,11.32,11.34,11.28,11.28,149200.0,9.1456,9.1618,9.1133,9.1133,149200.0
2009-01-22 11:20:00,11.28,11.3,11.26,11.29,87200.0,9.1133,9.1295,9.0972,9.1214,87200.0
2009-01-22 11:25:00,11.29,11.32,11.25,11.26,96000.0,9.1214,9.1456,9.0891,9.0972,96000.0
2009-01-22 11:30:00,11.26,11.27,11.24,11.27,79200.0,9.0972,9.1052,9.081,9.1052,79200.0
2009-01-22 11:35:00,11.27,11.27,11.22,11.22,118400.0,9.1052,9.1052,9.0648,9.0648,118400.0
2009-01-22 11:40:00,11.22,11.24,11.22,11.22,100000.0,9.0648,9.081,9.0648,9.0648,100000.0
2009-01-22 11:45:00,11.22,11.24,11.2,11.2,97600.0,9.0648,9.081,9.0487,9.0487,97600.0
2009-01-22 11:50:00,11.2,11.22,11.19,11.22,81200.0,9.0487,9.0648,9.0406,9.0648,81200.0
2009-01-22 11:55:00,11.22,11.22,11.19,11.22,82800.0,9.0648,9.0648,9.0406,9.0648,82800.0
2009-01-22 12:00:00,11.22,11.23,11.2,11.2,46800.0,9.0648,9.0729,9.0487,9.0487,46800.0
2009-01-22 12:05:00,11.2,11.22,11.18,11.21,122000.0,9.0487,9.0648,9.0325,9.0568,122000.0
2009-01-22 12:10:00,11.21,11.22,11.19,11.2,46400.0,9.0568,9.0648,9.0406,9.0487,46400.0
2009-01-22 12:15:00,11.19,11.24,11.19,11.22,110400.0,9.0406,9.081,9.0406,9.0648,110400.0
2009-01-22 12:20:00,11.22,11.24,11.22,11.24,98000.0,9.0648,9.081,9.0648,9.081,98000.0
2009-01-22 12:25:00,11.24,11.29,11.23,11.28,95200.0,9.081,9.1214,9.0729,9.1133,95200.0
2009-01-22 12:30:00,11.29,11.29,11.27,11.29,86400.0,9.1214,9.1214,9.1052,9.1214,86400.0
2009-01-22 12:35:00,11.28,11.31,11.27,11.29,135200.0,9.1133,9.1376,9.1052,9.1214,135200.0
2009-01-22 12:40:00,11.28,11.28,11.25,11.27,61200.0,9.1133,9.1133,9.0891,9.1052,61200.0
2009-01-22 12:45:00,11.27,11.34,11.27,11.33,106000.0,9.1052,9.1618,9.1052,9.1537,106000.0
2009-01-22 12:50:00,11.33,11.34,11.31,11.33,43200.0,9.1537,9.1618,9.1376,9.1537,43200.0
2009-01-22 12:55:00,11.33,11.35,11.3,11.3,62000.0,9.1537,9.1699,9.1295,9.1295,62000.0
2009-01-22 13:00:00,11.3,11.35,11.3,11.35,70400.0,9.1295,9.1699,9.1295,9.1699,70400.0
2009-01-22 13:05:00,11.35,11.35,11.32,11.33,64000.0,9.1699,9.1699,9.1456,9.1537,64000.0
2009-01-22 13:10:00,11.33,11.33,11.29,11.31,73600.0,9.1537,9.1537,9.1214,9.1376,73600.0
2009-01-22 13:15:00,11.31,11.37,11.31,11.36,72400.0,9.1376,9.186,9.1376,9.1779,72400.0
2009-01-22 13:20:00,11.36,11.36,11.33,11.36,210400.0,9.1779,9.1779,9.1537,9.1779,210400.0
2009-01-22 13:25:00,11.35,11.39,11.34,11.37,128000.0,9.1699,9.2022,9.1618,9.186,128000.0
2009-01-22 13:30:00,11.36,11.36,11.32,11.32,88400.0,9.1779,9.1779,9.1456,9.1456,88400.0
2009-01-22 13:35:00,11.33,11.42,11.33,11.41,191600.0,9.1537,9.2264,9.1537,9.2183,191600.0
2009-01-22 13:40:00,11.4,11.43,11.34,11.34,140800.0,9.2103,9.2345,9.1618,9.1618,140800.0
2009-01-22 13:45:00,11.33,11.46,11.32,11.44,151200.0,9.1537,9.2587,9.1456,9.2426,151200.0
2009-01-22 13:50:00,11.43,11.47,11.4,11.43,120800.0,9.2345,9.2668,9.2103,9.2345,120800.0
2009-01-22 13:55:00,11.43,11.47,11.4,11.47,74400.0,9.2345,9.2668,9.2103,9.2668,74400.0
2009-01-22 14:00:00,11.47,11.55,11.46,11.55,322800.0,9.2668,9.3315,9.2587,9.3315,322800.0
2009-01-22 14:05:00,11.54,11.61,11.52,11.61,198400.0,9.3234,9.3799,9.3072,9.3799,198400.0
2009-01-22 14:10:00,11.59,11.62,11.57,11.6,242000.0,9.3638,9.388,9.3476,9.3718,242000.0
2009-01-22 14:15:00,11.59,11.66,11.57,11.65,177200.0,9.3638,9.4203,9.3476,9.4122,177200.0
2009-01-22 14:20:00,11.65,11.72,11.59,11.66,423200.0,9.4122,9.4688,9.3638,9.4203,423200.0
2009-01-22 14:25:00,11.65,11.7,11.62,11.62,271200.0,9.4122,9.4526,9.388,9.388,271200.0
2009-01-22 14:30:00,11.61,11.63,11.53,11.56,137200.0,9.3799,9.3961,9.3153,9.3395,137200.0
2009-01-22 14:35:00,11.56,11.63,11.56,11.58,113200.0,9.3395,9.3961,9.3395,9.3557,113200.0
2009-01-22 14:40:00,11.58,11.58,11.47,11.47,350800.0,9.3557,9.3557,9.2668,9.2668,350800.0
2009-01-22 14:45:00,11.47,11.47,11.43,11.44,292400.0,9.2668,9.2668,9.2345,9.2426,292400.0
2009-01-22 14:50:00,11.44,11.45,11.43,11.43,338000.0,9.2426,9.2507,9.2345,9.2345,338000.0
2009-01-22 14:55:00,11.43,11.45,11.42,11.44,260800.0,9.2345,9.2507,9.2264,9.2426,260800.0
2009-01-22 15:00:00,11.44,11.45,11.38,11.38,403600.0,9.2426,9.2507,9.1941,9.1941,403600.0
2009-01-22 15:05:00,11.38,11.38,11.31,11.32,266400.0,9.1941,9.1941,9.1376,9.1456,266400.0
2009-01-22 15:10:00,11.32,11.39,11.3,11.38,371600.0,9.1456,9.2022,9.1295,9.1941,371600.0
2009-01-22 15:15:00,11.39,11.39,11.33,11.35,238800.0,9.2022,9.2022,9.1537,9.1699,238800.0
2009-01-22 15:20:00,11.34,11.37,11.31,11.34,261600.0,9.1618,9.186,9.1376,9.1618,261600.0
2009-01-22 15:25:00,11.34,11.36,11.32,11.35,354800.0,9.1618,9.1779,9.1456,9.1699,354800.0
2009-01-22 15:30:00,11.35,11.4,11.33,11.39,373200.0,9.1699,9.2103,9.1537,9.2022,373200.0
2009-01-22 15:35:00,11.39,11.39,11.32,11.35,155600.0,9.2022,9.2022,9.1456,9.1699,155600.0
2009-01-22 15:40:00,11.35,11.5,11.35,11.47,335600.0,9.1699,9.2911,9.1699,9.2668,335600.0
2009-01-22 15:45:00,11.47,11.53,11.47,11.53,375200.0,9.2668,9.3153,9.2668,9.3153,375200.0
2009-01-22 15:50:00,11.53,11.53,11.43,11.43,427200.0,9.3153,9.3153,9.2345,9.2345,427200.0
2009-01-22 15:55:00,11.43,11.44,11.41,11.41,509200.0,9.2345,9.2426,9.2183,9.2183,509200.0
2009-01-23 09:30:00,11.19,11.19,11.03,11.03,189600.0,9.0406,9.0406,8.9113,8.9113,189600.0
2009-01-23 09:35:00,11.03,11.12,11.01,11.1,189200.0,8.9113,8.984,8.8952,8.9679,189200.0
2009-01-23 09:40:00,11.06,11.13,11.03,11.05,247200.0,8.9356,8.9921,8.9113,8.9275,247200.0
2009-01-23 09:45:00,11.06,11.14,11.04,11.13,92400.0,8.9356,9.0002,8.9194,8.9921,92400.0
2009-01-23 09:50:00,11.14,11.25,11.12,11.25,116400.0,9.0002,9.0891,8.984,9.0891,116400.0
2009-01-23 09:55:00,11.25,11.25,11.19,11.21,224800.0,9.0891,9.0891,9.0406,9.0568,224800.0
2009-01-23 10:00:00,11.21,11.25,11.21,11.23,140000.0,9.0568,9.0891,9.0568,9.0729,140000.0
2009-01-23 10:05:00,11.23,11.23,11.13,11.17,88000.0,9.0729,9.0729,8.9921,9.0244,88000.0
2009-01-23 10:10:00,11.17,11.17,11.13,11.15,45200.0,9.0244,9.0244,8.9921,9.0083,45200.0
2009-01-23 10:15:00,11.16,11.2,11.14,11.19,240800.0,9.0164,9.0487,9.0002,9.0406,240800.0
2009-01-23 10:20:00,11.19,11.28,11.18,11.24,180000.0,9.0406,9.1133,9.0325,9.081,180000.0
2009-01-23 10:25:00,11.24,11.29,11.24,11.29,72800.0,9.081,9.1214,9.081,9.1214,72800.0
2009-01-23 10:30:00,11.28,11.28,11.17,11.17,74400.0,9.1133,9.1133,9.0244,9.0244,74400.0
2009-01-23 10:35:00,11.17,11.22,11.16,11.16,78400.0,9.0244,9.0648,9.0164,9.0164,78400.0
2009-01-23 10:40:00,11.16,11.16,11.12,11.12,43600.0,9.0164,9.0164,8.984,8.984,43600.0
2009-01-23 10:45:00,11.11,11.13,11.07,11.11,92400.0,8.976,8.9921,8.9437,8.976,92400.0
2009-01-23 10:50:00,11.11,11.24,11.11,11.22,132800.0,8.976,9.081,8.976,9.0648,132800.0
2009-01-23 10:55:00,11.22,11.24,11.2,11.21,66000.0,9.0648,9.081,9.0487,9.0568,66000.0
2009-01-23 11:00:00,11.22,11.34,11.21,11.32,124000.0,9.0648,9.1618,9.0568,9.1456,124000.0
2009-01-23 11:05:00,11.32,11.32,11.27,11.3,138000.0,9.1456,9.1456,9.1052,9.1295,138000.0
2009-01-23 11:10:00,11.3,11.32,11.28,11.29,116400.0,9.1295,9.1456,9.1133,9.1214,116400.0
2009-01-23 11:15:00,11.29,11.3,11.29,11.29,77600.0,9.1214,9.1295,9.1214,9.1214,77600.0
2009-01-23 11:20:00,11.28,11.3,11.26,11.27,40800.0,9.1133,9.1295,9.0972,9.1052,40800.0
2009-01-23 11:25:00,11.26,11.29,11.26,11.29,19600.0,9.0972,9.1214,9.0972,9.1214,19600.0
2009-01-23 11:30:00,11.29,11.31,11.24,11.25,27200.0,9.1214,9.1376,9.081,9.0891,27200.0
2009-01-23 11:35:00,11.25,11.26,11.22,11.25,119600.0,9.0891,9.0972,9.0648,9.0891,119600.0
2009-01-23 11:40:00,11.26,11.31,11.26,11.27,60800.0,9.0972,9.1376,9.0972,9.1052,60800.0
2009-01-23 11:45:00,11.26,11.29,11.22,11.26,113600.0,9.0972,9.1214,9.0648,9.0972,113600.0
2009-01-23 11:50:00,11.28,11.28,11.2,11.2,176800.0,9.1133,9.1133,9.0487,9.0487,176800.0
2009-01-23 11:55:00,11.2,11.2,11.11,11.12,107600.0,9.0487,9.0487,8.976,8.984,107600.0
2009-01-23 12:00:00,11.12,11.2,11.12,11.19,85200.0,8.984,9.0487,8.984,9.0406,85200.0
2009-01-23 12:05:00,11.2,11.24,11.2,11.2,67200.0,9.0487,9.081,9.0487,9.0487,67200.0
2009-01-23 12:10:00,11.21,11.26,11.21,11.26,23600.0,9.0568,9.0972,9.0568,9.0972,23600.0
2009-01-23 12:15:00,11.26,11.28,11.25,11.25,71200.0,9.0972,9.1133,9.0891,9.0891,71200.0
2009-01-23 12:20:00,11.25,11.31,11.25,11.28,70400.0,9.0891,9.1376,9.0891,9.1133,70400.0
2009-01-23 12:25:00,11.26,11.28,11.23,11.27,83600.0,9.0972,9.1133,9.0729,9.1052,83600.0
2009-01-23 12:30:00,11.25,11.26,11.22,11.24,72000.0,9.0891,9.0972,9.0648,9.081,72000.0
2009-01-23 12:35:00,11.24,11.24,11.17,11.17,48800.0,9.081,9.081,9.0244,9.0244,48800.0
2009-01-23 12:40:00,11.17,11.19,11.16,11.17,92400.0,9.0244,9.0406,9.0164,9.0244,92400.0
2009-01-23 12:45:00,11.17,11.3,11.17,11.27,126000.0,9.0244,9.1295,9.0244,9.1052,126000.0
2009-01-23 12:50:00,11.26,11.3,11.26,11.26,125600.0,9.0972,9.1295,9.0972,9.0972,125600.0
2009-01-23 12:55:00,11.26,11.31,11.23,11.29,325200.0,9.0972,9.1376,9.0729,9.1214,325200.0
2009-01-23 13:00:00,11.29,11.35,11.27,11.34,273600.0,9.1214,9.1699,9.1052,9.1618,273600.0
2009-01-23 13:05:00,11.34,11.35,11.28,11.31,112800.0,9.1618,9.1699,9.1133,9.1376,112800.0
2009-01-23 13:10:00,11.3,11.37,11.3,11.36,134800.0,9.1295,9.186,9.1295,9.1779,134800.0
2009-01-23 13:15:00,11.36,11.43,11.33,11.43,285600.0,9.1779,9.2345,9.1537,9.2345,285600.0
2009-01-23 13:20:00,11.43,11.44,11.4,11.43,214000.0,9.2345,9.2426,9.2103,9.2345,214000.0
2009-01-23 13:25:00,11.42,11.45,11.4,11.42,125600.0,9.2264,9.2507,9.2103,9.2264,125600.0
2009-01-23 13:30:00,11.42,11.44,11.37,11.42,88400.0,9.2264,9.2426,9.186,9.2264,88400.0
2009-01-23 13:35:00,11.42,11.46,11.42,11.43,108800.0,9.2264,9.2587,9.2264,9.2345,108800.0
2009-01-23 13:40:00,11.44,11.46,11.42,11.44,85200.0,9.2426,9.2587,9.2264,9.2426,85200.0
2009-01-23 13:45:00,11.44,11.46,11.41,11.43,100800.0,9.2426,9.2587,9.2183,9.2345,100800.0
2009-01-23 13:50:00,11.43,11.46,11.41,11.46,118000.0,9.2345,9.2587,9.2183,9.2587,118000.0
2009-01-23 13:55:00,11.46,11.53,11.45,11.52,173600.0,9.2587,9.3153,9.2507,9.3072,173600.0
2009-01-23 14:00:00,11.53,11.57,11.53,11.54,215200.0,9.3153,9.3476,9.3153,9.3234,215200.0
2009-01-23 14:05:00,11.54,11.55,11.52,11.54,134400.0,9.3234,9.3315,9.3072,9.3234,134400.0
2009-01-23 14:10:00,11.54,11.54,11.47,11.47,123600.0,9.3234,9.3234,9.2668,9.2668,123600.0
2009-01-23 14:15:00,11.48,11.49,11.45,11.47,140000.0,9.2749,9.283,9.2507,9.2668,140000.0
2009-01-23 14:20:00,11.47,11.55,11.46,11.54,116000.0,9.2668,9.3315,9.2587,9.3234,116000.0
2009-01-23 14:25:00,11.55,11.55,11.5,11.51,144000.0,9.3315,9.3315,9.2911,9.2991,144000.0
2009-01-23 14:30:00,11.5,11.52,11.42,11.43,148400.0,9.2911,9.3072,9.2264,9.2345,148400.0
2009-01-23 14:35:00,11.42,11.46,11.42,11.46,97600.0,9.2264,9.2587,9.2264,9.2587,97600.0
2009-01-23 14:40:00,11.45,11.47,11.4,11.46,174000.0,9.2507,9.2668,9.2103,9.2587,174000.0
2009-01-23 14:45:00,11.46,11.48,11.42,11.44,92400.0,9.2587,9.2749,9.2264,9.2426,92400.0
2009-01-23 14:50:00,11.44,11.46,11.36,11.38,154000.0,9.2426,9.2587,9.1779,9.1941,154000.0
2009-01-23 14:55:00,11.38,11.39,11.32,11.38,252800.0,9.1941,9.2022,9.1456,9.1941,252800.0
2009-01-23 15:00:00,11.38,11.44,11.36,11.41,260800.0,9.1941,9.2426,9.1779,9.2183,260800.0
2009-01-23 15:05:00,11.4,11.42,11.36,11.36,191200.0,9.2103,9.2264,9.1779,9.1779,191200.0
2009-01-23 15:10:00,11.36,11.4,11.35,11.36,170000.0,9.1779,9.2103,9.1699,9.1779,170000.0
2009-01-23 15:15:00,11.36,11.42,11.35,11.4,160400.0,9.1779,9.2264,9.1699,9.2103,160400.0
2009-01-23 15:20:00,11.4,11.45,11.38,11.44,154800.0,9.2103,9.2507,9.1941,9.2426,154800.0
2009-01-23 15:25:00,11.43,11.46,11.37,11.37,121600.0,9.2345,9.2587,9.186,9.186,121600.0
2009-01-23 15:30:00,11.36,11.39,11.33,11.36,119200.0,9.1779,9.2022,9.1537,9.1779,119200.0
2009-01-23 15:35:00,11.36,11.42,11.36,11.41,108000.0,9.1779,9.2264,9.1779,9.2183,108000.0
2009-01-23 15:40:00,11.41,11.44,11.39,11.4,185200.0,9.2183,9.2426,9.2022,9.2103,185200.0
2009-01-23 15:45:00,11.4,11.45,11.38,11.44,235200.0,9.2103,9.2507,9.1941,9.2426,235200.0
2009-01-23 15:50:00,11.44,11.46,11.4,11.43,312400.0,9.2426,9.2587,9.2103,9.2345,312400.0
2009-01-23 15:55:00,11.43,11.46,11.41,11.41,436400.0,9.2345,9.2587,9.2183,9.2183,436400.0
2009-01-26 09:30:00,11.45,11.57,11.4,11.44,254000.0,9.2507,9.3476,9.2103,9.2426,254000.0
2009-01-26 09:35:00,11.43,11.49,11.42,11.46,136800.0,9.2345,9.283,9.2264,9.2587,136800.0
2009-01-26 09:40:00,11.46,11.54,11.41,11.51,315600.0,9.2587,9.3234,9.2183,9.2991,315600.0
2009-01-26 09:45:00,11.5,11.59,11.49,11.52,250000.0,9.2911,9.3638,9.283,9.3072,250000.0
2009-01-26 09:50:00,11.52,11.6,11.52,11.58,122000.0,9.3072,9.3718,9.3072,9.3557,122000.0
2009-01-26 09:55:00,11.59,11.63,11.52,11.6,94400.0,9.3638,9.3961,9.3072,9.3718,94400.0
2009-01-26 10:00:00,11.61,11.77,11.61,11.68,165200.0,9.3799,9.5092,9.3799,9.4365,165200.0
2009-01-26 10:05:00,11.68,11.7,11.64,11.64,96800.0,9.4365,9.4526,9.4042,9.4042,96800.0
2009-01-26 10:10:00,11.63,11.67,11.58,11.6,132400.0,9.3961,9.4284,9.3557,9.3718,132400.0
2009-01-26 10:15:00,11.6,11.61,11.56,11.58,84000.0,9.3718,9.3799,9.3395,9.3557,84000.0
2009-01-26 10:20:00,11.59,11.67,11.56,11.67,96000.0,9.3638,9.4284,9.3395,9.4284,96000.0
2009-01-26 10:25:00,11.66,11.67,11.59,11.59,71200.0,9.4203,9.4284,9.3638,9.3638,71200.0
2009-01-26 10:30:00,11.59,11.61,11.58,11.6,56800.0,9.3638,9.3799,9.3557,9.3718,56800.0
2009-01-26 10:35:00,11.61,11.61,11.53,11.53,88000.0,9.3799,9.3799,9.3153,9.3153,88000.0
2009-01-26 10:40:00,11.53,11.58,11.53,11.53,82400.0,9.3153,9.3557,9.3153,9.3153,82400.0
2009-01-26 10:45:00,11.53,11.65,11.52,11.63,116400.0,9.3153,9.4122,9.3072,9.3961,116400.0
2009-01-26 10:50:00,11.63,11.63,11.56,11.58,46000.0,9.3961,9.3961,9.3395,9.3557,46000.0
2009-01-26 10:55:00,11.58,11.58,11.53,11.58,50400.0,9.3557,9.3557,9.3153,9.3557,50400.0
2009-01-26 11:00:00,11.57,11.6,11.54,11.54,93600.0,9.3476,9.3718,9.3234,9.3234,93600.0
2009-01-26 11:05:00,11.54,11.54,11.47,11.49,106000.0,9.3234,9.3234,9.2668,9.283,106000.0
2009-01-26 11:10:00,11.49,11.52,11.49,11.5,50000.0,9.283,9.3072,9.283,9.2911,50000.0
2009-01-26 11:15:00,11.5,11.55,11.48,11.48,93600.0,9.2911,9.3315,9.2749,9.2749,93600.0
2009-01-26 11:20:00,11.47,11.5,11.47,11.5,62400.0,9.2668,9.2911,9.2668,9.2911,62400.0
2009-01-26 11:25:00,11.51,11.55,11.5,11.53,41600.0,9.2991,9.3315,9.2911,9.3153,41600.0
2009-01-26 11:30:00,11.53,11.59,11.53,11.56,52400.0,9.3153,9.3638,9.3153,9.3395,52400.0
2009-01-26 11:35:00,11.56,11.56,11.53,11.54,38400.0,9.3395,9.3395,9.3153,9.3234,38400.0
2009-01-26 11:40:00,11.54,11.54,11.48,11.49,71200.0,9.3234,9.3234,9.2749,9.283,71200.0
2009-01-26 11:45:00,11.49,11.5,11.44,11.44,69200.0,9.283,9.2911,9.2426,9.2426,69200.0
2009-01-26 11:50:00,11.44,11.44,11.42,11.44,58400.0,9.2426,9.2426,9.2264,9.2426,58400.0
2009-01-26 11:55:00,11.44,11.47,11.44,11.47,30000.0,9.2426,9.2668,9.2426,9.2668,30000.0
2009-01-26 12:00:00,11.47,11.53,11.47,11.52,38000.0,9.2668,9.3153,9.2668,9.3072,38000.0
2009-01-26 12:05:00,11.52,11.52,11.51,11.51,15600.0,9.3072,9.3072,9.2991,9.2991,15600.0
2009-01-26 12:10:00,11.51,11.51,11.48,11.51,118000.0,9.2991,9.2991,9.2749,9.2991,118000.0
2009-01-26 12:15:00,11.51,11.52,11.5,11.51,51200.0,9.2991,9.3072,9.2911,9.2991,51200.0
2009-01-26 12:20:00,11.51,11.59,11.51,11.58,115600.0,9.2991,9.3638,9.2991,9.3557,115600.0
2009-01-26 12:25:00,11.58,11.58,11.55,11.56,50000.0,9.3557,9.3557,9.3315,9.3395,50000.0
2009-01-26 12:30:00,11.56,11.57,11.51,11.51,44800.0,9.3395,9.3476,9.2991,9.2991,44800.0
2009-01-26 12:35:00,11.51,11.51,11.48,11.51,56400.0,9.2991,9.2991,9.2749,9.2991,56400.0
2009-01-26 12:40:00,11.51,11.52,11.49,11.51,24000.0,9.2991,9.3072,9.283,9.2991,24000.0
2009-01-26 12:45:00,11.51,11.56,11.51,11.55,41600.0,9.2991,9.3395,9.2991,9.3315,41600.0
2009-01-26 12:50:00,11.55,11.6,11.53,11.6,118000.0,9.3315,9.3718,9.3153,9.3718,118000.0
2009-01-26 12:55:00,11.59,11.61,11.54,11.56,63600.0,9.3638,9.3799,9.3234,9.3395,63600.0
2009-01-26 13:00:00,11.55,11.59,11.55,11.57,43600.0,9.3315,9.3638,9.3315,9.3476,43600.0
2009-01-26 13:05:00,11.57,11.57,11.47,11.49,67600.0,9.3476,9.3476,9.2668,9.283,67600.0
2009-01-26 13:10:00,11.49,11.52,11.47,11.49,83600.0,9.283,9.3072,9.2668,9.283,83600.0
2009-01-26 13:15:00,11.49,11.53,11.49,11.53,17600.0,9.283,9.3153,9.283,9.3153,17600.0
2009-01-26 13:20:00,11.53,11.56,11.5,11.55,55200.0,9.3153,9.3395,9.2911,9.3315,55200.0
2009-01-26 13:25:00,11.55,11.56,11.49,11.51,54000.0,9.3315,9.3395,9.283,9.2991,54000.0
2009-01-26 13:30:00,11.5,11.5,11.44,11.44,61600.0,9.2911,9.2911,9.2426,9.2426,61600.0
2009-01-26 13:35:00,11.44,11.47,11.44,11.45,47200.0,9.2426,9.2668,9.2426,9.2507,47200.0
2009-01-26 13:40:00,11.45,11.49,11.44,11.49,30000.0,9.2507,9.283,9.2426,9.283,30000.0
2009-01-26 13:45:00,11.49,11.5,11.45,11.45,46800.0,9.283,9.2911,9.2507,9.2507,46800.0
2009-01-26 13:50:00,11.45,11.45,11.36,11.38,104400.0,9.2507,9.2507,9.1779,9.1941,104400.0
2009-01-26 13:55:00,11.38,11.38,11.34,11.38,50000.0,9.1941,9.1941,9.1618,9.1941,50000.0
2009-01-26 14:00:00,11.37,11.37,11.27,11.29,148000.0,9.186,9.186,9.1052,9.1214,148000.0
2009-01-26 14:05:00,11.3,11.31,11.26,11.29,65200.0,9.1295,9.1376,9.0972,9.1214,65200.0
2009-01-26 14:10:00,11.29,11.3,11.26,11.28,94000.0,9.1214,9.1295,9.0972,9.1133,94000.0
2009-01-26 14:15:00,11.27,11.28,11.25,11.27,92400.0,9.1052,9.1133,9.0891,9.1052,92400.0
2009-01-26 14:20:00,11.27,11.3,11.25,11.28,134000.0,9.1052,9.1295,9.0891,9.1133,134000.0
2009-01-26 14:25:00,11.28,11.31,11.27,11.3,30800.0,9.1133,9.1376,9.1052,9.1295,30800.0
2009-01-26 14:30:00,11.3,11.31,11.28,11.29,54800.0,9.1295,9.1376,9.1133,9.1214,54800.0
2009-01-26 14:35:00,11.3,11.34,11.29,11.29,95200.0,9.1295,9.1618,9.1214,9.1214,95200.0
2009-01-26 14:40:00,11.29,11.31,11.26,11.29,66800.0,9.1214,9.1376,9.0972,9.1214,66800.0
2009-01-26 14:45:00,11.29,11.36,11.26,11.36,92000.0,9.1214,9.1779,9.0972,9.1779,92000.0
2009-01-26 14:50:00,11.36,11.37,11.34,11.35,82800.0,9.1779,9.186,9.1618,9.1699,82800.0
2009-01-26 14:55:00,11.35,11.39,11.32,11.38,121200.0,9.1699,9.2022,9.1456,9.1941,121200.0
2009-01-26 15:00:00,11.38,11.45,11.38,11.38,114800.0,9.1941,9.2507,9.1941,9.1941,114800.0
2009-01-26 15:05:00,11.38,11.49,11.38,11.49,101200.0,9.1941,9.283,9.1941,9.283,101200.0
2009-01-26 15:10:00,11.49,11.5,11.42,11.44,83200.0,9.283,9.2911,9.2264,9.2426,83200.0
2009-01-26 15:15:00,11.44,11.45,11.39,11.43,97200.0,9.2426,9.2507,9.2022,9.2345,97200.0
2009-01-26 15:20:00,11.43,11.47,11.41,11.45,76800.0,9.2345,9.2668,9.2183,9.2507,76800.0
2009-01-26 15:25:00,11.45,11.52,11.45,11.46,171600.0,9.2507,9.3072,9.2507,9.2587,171600.0
2009-01-26 15:30:00,11.46,11.47,11.42,11.44,119200.0,9.2587,9.2668,9.2264,9.2426,119200.0
2009-01-26 15:35:00,11.45,11.49,11.38,11.38,142800.0,9.2507,9.283,9.1941,9.1941,142800.0
2009-01-26 15:40:00,11.39,11.43,11.34,11.39,163600.0,9.2022,9.2345,9.1618,9.2022,163600.0
2009-01-26 15:45:00,11.38,11.44,11.36,11.42,183200.0,9.1941,9.2426,9.1779,9.2264,183200.0
2009-01-26 15:50:00,11.41,11.45,11.38,11.42,292000.0,9.2183,9.2507,9.1941,9.2264,292000.0
2009-01-26 15:55:00,11.42,11.43,11.39,11.41,302800.0,9.2264,9.2345,9.2022,9.2183,302800.0
2009-01-27 09:30:00,11.48,11.5,11.4,11.4,132000.0,9.2749,9.2911,9.2103,9.2103,132000.0
2009-01-27 09:35:00,11.4,11.54,11.4,11.52,102000.0,9.2103,9.3234,9.2103,9.3072,102000.0
2009-01-27 09:40:00,11.52,11.53,11.39,11.4,145600.0,9.3072,9.3153,9.2022,9.2103,145600.0
2009-01-27 09:45:00,11.41,11.44,11.39,11.41,190400.0,9.2183,9.2426,9.2022,9.2183,190400.0
2009-01-27 09:50:00,11.41,11.45,11.4,11.43,265600.0,9.2183,9.2507,9.2103,9.2345,265600.0
2009-01-27 09:55:00,11.42,11.47,11.34,11.37,176400.0,9.2264,9.2668,9.1618,9.186,176400.0
2009-01-27 10:00:00,11.36,11.38,11.3,11.35,158800.0,9.1779,9.1941,9.1295,9.1699,158800.0
2009-01-27 10:05:00,11.34,11.34,11.24,11.25,221200.0,9.1618,9.1618,9.081,9.0891,221200.0
2009-01-27 10:10:00,11.26,11.28,11.21,11.27,190000.0,9.0972,9.1133,9.0568,9.1052,190000.0
2009-01-27 10:15:00,11.27,11.31,11.25,11.3,86400.0,9.1052,9.1376,9.0891,9.1295,86400.0
2009-01-27 10:20:00,11.3,11.36,11.29,11.35,55600.0,9.1295,9.1779,9.1214,9.1699,55600.0
2009-01-27 10:25:00,11.35,11.37,11.28,11.29,131200.0,9.1699,9.186,9.1133,9.1214,131200.0
2009-01-27 10:30:00,11.29,11.31,11.25,11.31,67600.0,9.1214,9.1376,9.0891,9.1376,67600.0
2009-01-27 10:35:00,11.32,11.34,11.3,11.33,70400.0,9.1456,9.1618,9.1295,9.1537,70400.0
2009-01-27 10:40:00,11.33,11.34,11.28,11.28,83600.0,9.1537,9.1618,9.1133,9.1133,83600.0
2009-01-27 10:45:00,11.28,11.3,11.25,11.28,91600.0,9.1133,9.1295,9.0891,9.1133,91600.0
2009-01-27 10:50:00,11.27,11.33,11.26,11.32,63200.0,9.1052,9.1537,9.0972,9.1456,63200.0
2009-01-27 10:55:00,11.32,11.37,11.32,11.36,55200.0,9.1456,9.186,9.1456,9.1779,55200.0
2009-01-27 11:00:00,11.36,11.37,11.32,11.32,78400.0,9.1779,9.186,9.1456,9.1456,78400.0
2009-01-27 11:05:00,11.32,11.38,11.3,11.35,92400.0,9.1456,9.1941,9.1295,9.1699,92400.0
2009-01-27 11:10:00,11.34,11.36,11.34,11.35,41200.0,9.1618,9.1779,9.1618,9.1699,41200.0
2009-01-27 11:15:00,11.35,11.44,11.35,11.43,116000.0,9.1699,9.2426,9.1699,9.2345,116000.0
2009-01-27 11:20:00,11.42,11.43,11.36,11.37,70800.0,9.2264,9.2345,9.1779,9.186,70800.0
2009-01-27 11:25:00,11.37,11.38,11.36,11.38,65200.0,9.186,9.1941,9.1779,9.1941,65200.0
2009-01-27 11:30:00,11.38,11.4,11.31,11.31,70800.0,9.1941,9.2103,9.1376,9.1376,70800.0
2009-01-27 11:35:00,11.31,11.34,11.3,11.32,38800.0,9.1376,9.1618,9.1295,9.1456,38800.0
2009-01-27 11:40:00,11.33,11.33,11.28,11.31,60400.0,9.1537,9.1537,9.1133,9.1376,60400.0
2009-01-27 11:45:00,11.3,11.36,11.3,11.34,55600.0,9.1295,9.1779,9.1295,9.1618,55600.0
2009-01-27 11:50:00,11.34,11.37,11.33,11.36,57200.0,9.1618,9.186,9.1537,9.1779,57200.0
2009-01-27 11:55:00,11.36,11.37,11.31,11.31,33200.0,9.1779,9.186,9.1376,9.1376,33200.0
2009-01-27 12:00:00,11.32,11.32,11.28,11.29,139600.0,9.1456,9.1456,9.1133,9.1214,139600.0
2009-01-27 12:05:00,11.29,11.34,11.29,11.33,198800.0,9.1214,9.1618,9.1214,9.1537,198800.0
2009-01-27 12:10:00,11.32,11.34,11.3,11.33,91200.0,9.1456,9.1618,9.1295,9.1537,91200.0
2009-01-27 12:15:00,11.33,11.39,11.33,11.38,106800.0,9.1537,9.2022,9.1537,9.1941,106800.0
2009-01-27 12:20:00,11.38,11.4,11.38,11.38,43600.0,9.1941,9.2103,9.1941,9.1941,43600.0
2009-01-27 12:25:00,11.37,11.45,11.37,11.43,94000.0,9.186,9.2507,9.186,9.2345,94000.0
2009-01-27 12:30:00,11.43,11.43,11.39,11.39,41600.0,9.2345,9.2345,9.2022,9.2022,41600.0
2009-01-27 12:35:00,11.39,11.4,11.37,11.4,57200.0,9.2022,9.2103,9.186,9.2103,57200.0
2009-01-27 12:40:00,11.4,11.45,11.4,11.42,76400.0,9.2103,9.2507,9.2103,9.2264,76400.0
2009-01-27 12:45:00,11.42,11.42,11.37,11.39,58000.0,9.2264,9.2264,9.186,9.2022,58000.0
2009-01-27 12:50:00,11.4,11.4,11.35,11.38,67600.0,9.2103,9.2103,9.1699,9.1941,67600.0
2009-01-27 12:55:00,11.38,11.4,11.37,11.38,74800.0,9.1941,9.2103,9.186,9.1941,74800.0
2009-01-27 13:00:00,11.38,11.39,11.33,11.34,78800.0,9.1941,9.2022,9.1537,9.1618,78800.0
2009-01-27 13:05:00,11.33,11.34,11.28,11.31,94400.0,9.1537,9.1618,9.1133,9.1376,94400.0
2009-01-27 13:10:00,11.31,11.36,11.31,11.33,78000.0,9.1376,9.1779,9.1376,9.1537,78000.0
2009-01-27 13:15:00,11.33,11.33,11.31,11.32,45200.0,9.1537,9.1537,9.1376,9.1456,45200.0
2009-01-27 13:20:00,11.32,11.36,11.32,11.35,116000.0,9.1456,9.1779,9.1456,9.1699,116000.0
2009-01-27 13:25:00,11.36,11.36,11.29,11.31,313600.0,9.1779,9.1779,9.1214,9.1376,313600.0
2009-01-27 13:30:00,11.3,11.32,11.26,11.28,143200.0,9.1295,9.1456,9.0972,9.1133,143200.0
2009-01-27 13:35:00,11.28,11.3,11.27,11.28,82800.0,9.1133,9.1295,9.1052,9.1133,82800.0
2009-01-27 13:40:00,11.29,11.34,11.29,11.32,80800.0,9.1214,9.1618,9.1214,9.1456,80800.0
2009-01-27 13:45:00,11.32,11.33,11.28,11.29,84800.0,9.1456,9.1537,9.1133,9.1214,84800.0
2009-01-27 13:50:00,11.3,11.35,11.3,11.34,53200.0,9.1295,9.1699,9.1295,9.1618,53200.0
2009-01-27 13:55:00,11.33,11.33,11.26,11.26,94400.0,9.1537,9.1537,9.0972,9.0972,94400.0
2009-01-27 14:00:00,11.26,11.31,11.25,11.3,116400.0,9.0972,9.1376,9.0891,9.1295,116400.0
2009-01-27 14:05:00,11.3,11.31,11.25,11.27,100800.0,9.1295,9.1376,9.0891,9.1052,100800.0
2009-01-27 14:10:00,11.28,11.31,11.26,11.27,74800.0,9.1133,9.1376,9.0972,9.1052,74800.0
2009-01-27 14:15:00,11.26,11.31,11.25,11.28,136400.0,9.0972,9.1376,9.0891,9.1133,136400.0
2009-01-27 14:20:00,11.29,11.31,11.26,11.28,81200.0,9.1214,9.1376,9.0972,9.1133,81200.0
2009-01-27 14:25:00,11.29,11.3,11.25,11.27,141200.0,9.1214,9.1295,9.0891,9.1052,141200.0
2009-01-27 14:30:00,11.27,11.3,11.24,11.29,126400.0,9.1052,9.1295,9.081,9.1214,126400.0
2009-01-27 14:35:00,11.3,11.36,11.3,11.31,110800.0,9.1295,9.1779,9.1295,9.1376,110800.0
2009-01-27 14:40:00,11.31,11.35,11.31,11.32,70800.0,9.1376,9.1699,9.1376,9.1456,70800.0
2009-01-27 14:45:00,11.31,11.33,11.3,11.33,59200.0,9.1376,9.1537,9.1295,9.1537,59200.0
2009-01-27 14:50:00,11.34,11.37,11.33,11.35,102800.0,9.1618,9.186,9.1537,9.1699,102800.0
2009-01-27 14:55:00,11.35,11.39,11.35,11.38,103600.0,9.1699,9.2022,9.1699,9.1941,103600.0
2009-01-27 15:00:00,11.38,11.41,11.32,11.35,152800.0,9.1941,9.2183,9.1456,9.1699,152800.0
2009-01-27 15:05:00,11.35,11.38,11.33,11.37,148400.0,9.1699,9.1941,9.1537,9.186,148400.0
2009-01-27 15:10:00,11.38,11.38,11.35,11.38,112400.0,9.1941,9.1941,9.1699,9.1941,112400.0
2009-01-27 15:15:00,11.38,11.42,11.38,11.4,107600.0,9.1941,9.2264,9.1941,9.2103,107600.0
2009-01-27 15:20:00,11.4,11.45,11.4,11.44,204400.0,9.2103,9.2507,9.2103,9.2426,204400.0
2009-01-27 15:25:00,11.44,11.47,11.43,11.45,302400.0,9.2426,9.2668,9.2345,9.2507,302400.0
2009-01-27 15:30:00,11.44,11.44,11.38,11.4,301600.0,9.2426,9.2426,9.1941,9.2103,301600.0
2009-01-27 15:35:00,11.4,11.4,11.37,11.38,90000.0,9.2103,9.2103,9.186,9.1941,90000.0
2009-01-27 15:40:00,11.38,11.4,11.36,11.39,278400.0,9.1941,9.2103,9.1779,9.2022,278400.0
2009-01-27 15:45:00,11.39,11.4,11.35,11.38,189200.0,9.2022,9.2103,9.1699,9.1941,189200.0
2009-01-27 15:50:00,11.38,11.4,11.37,11.4,187600.0,9.1941,9.2103,9.186,9.2103,187600.0
2009-01-27 15:55:00,11.4,11.41,11.37,11.37,345600.0,9.2103,9.2183,9.186,9.186,345600.0
2009-01-28 09:30:00,11.58,11.67,11.58,11.6,198800.0,9.3557,9.4284,9.3557,9.3718,198800.0
2009-01-28 09:35:00,11.62,11.66,11.58,11.61,238400.0,9.388,9.4203,9.3557,9.3799,238400.0
2009-01-28 09:40:00,11.62,11.69,11.6,11.63,284800.0,9.388,9.4446,9.3718,9.3961,284800.0
2009-01-28 09:45:00,11.63,11.69,11.62,11.68,273600.0,9.3961,9.4446,9.388,9.4365,273600.0
2009-01-28 09:50:00,11.68,11.76,11.68,11.74,270400.0,9.4365,9.5011,9.4365,9.485,270400.0
2009-01-28 09:55:00,11.75,11.75,11.65,11.65,194400.0,9.493,9.493,9.4122,9.4122,194400.0
2009-01-28 10:00:00,11.66,11.69,11.65,11.66,135600.0,9.4203,9.4446,9.4122,9.4203,135600.0
2009-01-28 10:05:00,11.65,11.68,11.63,11.67,97200.0,9.4122,9.4365,9.3961,9.4284,97200.0
2009-01-28 10:10:00,11.67,11.73,11.65,11.72,192000.0,9.4284,9.4769,9.4122,9.4688,192000.0
2009-01-28 10:15:00,11.72,11.77,11.69,11.77,65600.0,9.4688,9.5092,9.4446,9.5092,65600.0
2009-01-28 10:20:00,11.78,11.78,11.69,11.69,86400.0,9.5173,9.5173,9.4446,9.4446,86400.0
2009-01-28 10:25:00,11.69,11.7,11.67,11.7,30000.0,9.4446,9.4526,9.4284,9.4526,30000.0
2009-01-28 10:30:00,11.7,11.76,11.7,11.74,79200.0,9.4526,9.5011,9.4526,9.485,79200.0
2009-01-28 10:35:00,11.74,11.78,11.74,11.77,132000.0,9.485,9.5173,9.485,9.5092,132000.0
2009-01-28 10:40:00,11.77,11.8,11.75,11.8,143600.0,9.5092,9.5334,9.493,9.5334,143600.0
2009-01-28 10:45:00,11.8,11.82,11.78,11.79,79200.0,9.5334,9.5496,9.5173,9.5254,79200.0
2009-01-28 10:50:00,11.78,11.8,11.74,11.8,84000.0,9.5173,9.5334,9.485,9.5334,84000.0
2009-01-28 10:55:00,11.79,11.82,11.78,11.81,54400.0,9.5254,9.5496,9.5173,9.5415,54400.0
2009-01-28 11:00:00,11.81,11.84,11.79,11.83,86000.0,9.5415,9.5657,9.5254,9.5577,86000.0
2009-01-28 11:05:00,11.83,11.87,11.8,11.87,106400.0,9.5577,9.59,9.5334,9.59,106400.0
2009-01-28 11:10:00,11.87,11.87,11.81,11.83,79600.0,9.59,9.59,9.5415,9.5577,79600.0
2009-01-28 11:15:00,11.82,11.85,11.82,11.85,78800.0,9.5496,9.5738,9.5496,9.5738,78800.0
2009-01-28 11:20:00,11.85,11.9,11.85,11.89,145200.0,9.5738,9.6142,9.5738,9.6061,145200.0
2009-01-28 11:25:00,11.88,11.89,11.86,11.89,78800.0,9.5981,9.6061,9.5819,9.6061,78800.0
2009-01-28 11:30:00,11.89,11.91,11.82,11.83,147600.0,9.6061,9.6223,9.5496,9.5577,147600.0
2009-01-28 11:35:00,11.83,11.84,11.81,11.82,94400.0,9.5577,9.5657,9.5415,9.5496,94400.0
2009-01-28 11:40:00,11.83,11.86,11.79,11.79,74000.0,9.5577,9.5819,9.5254,9.5254,74000.0
2009-01-28 11:45:00,11.79,11.82,11.79,11.82,42800.0,9.5254,9.5496,9.5254,9.5496,42800.0
2009-01-28 11:50:00,11.81,11.85,11.81,11.81,67600.0,9.5415,9.5738,9.5415,9.5415,67600.0
2009-01-28 11:55:00,11.81,11.84,11.81,11.82,32000.0,9.5415,9.5657,9.5415,9.5496,32000.0
2009-01-28 12:00:00,11.82,11.84,11.81,11.83,41200.0,9.5496,9.5657,9.5415,9.5577,41200.0
2009-01-28 12:05:00,11.84,11.84,11.81,11.81,27200.0,9.5657,9.5657,9.5415,9.5415,27200.0
2009-01-28 12:10:00,11.82,11.84,11.81,11.81,42800.0,9.5496,9.5657,9.5415,9.5415,42800.0
2009-01-28 12:15:00,11.82,11.84,11.81,11.81,54800.0,9.5496,9.5657,9.5415,9.5415,54800.0
2009-01-28 12:20:00,11.81,11.83,11.79,11.82,38800.0,9.5415,9.5577,9.5254,9.5496,38800.0
2009-01-28 12:25:00,11.82,11.83,11.81,11.82,57600.0,9.5496,9.5577,9.5415,9.5496,57600.0
2009-01-28 12:30:00,11.83,11.84,11.8,11.84,79200.0,9.5577,9.5657,9.5334,9.5657,79200.0
2009-01-28 12:35:00,11.84,11.84,11.81,11.81,94400.0,9.5657,9.5657,9.5415,9.5415,94400.0
2009-01-28 12:40:00,11.82,11.83,11.81,11.81,28800.0,9.5496,9.5577,9.5415,9.5415,28800.0
2009-01-28 12:45:00,11.81,11.84,11.81,11.84,60400.0,9.5415,9.5657,9.5415,9.5657,60400.0
2009-01-28 12:50:00,11.84,11.85,11.83,11.84,64000.0,9.5657,9.5738,9.5577,9.5657,64000.0
2009-01-28 12:55:00,11.85,11.85,11.82,11.83,32800.0,9.5738,9.5738,9.5496,9.5577,32800.0
2009-01-28 13:00:00,11.83,11.85,11.81,11.84,66000.0,9.5577,9.5738,9.5415,9.5657,66000.0
2009-01-28 13:05:00,11.84,11.88,11.83,11.87,169600.0,9.5657,9.5981,9.5577,9.59,169600.0
2009-01-28 13:10:00,11.87,11.88,11.86,11.87,74800.0,9.59,9.5981,9.5819,9.59,74800.0
2009-01-28 13:15:00,11.87,11.88,11.86,11.87,93200.0,9.59,9.5981,9.5819,9.59,93200.0
2009-01-28 13:20:00,11.88,11.89,11.87,11.88,71600.0,9.5981,9.6061,9.59,9.5981,71600.0
2009-01-28 13:25:00,11.88,11.9,11.86,11.89,140400.0,9.5981,9.6142,9.5819,9.6061,140400.0
2009-01-28 13:30:00,11.9,11.93,11.89,11.9,111600.0,9.6142,9.6385,9.6061,9.6142,111600.0
2009-01-28 13:35:00,11.9,11.93,11.9,11.91,82400.0,9.6142,9.6385,9.6142,9.6223,82400.0
2009-01-28 13:40:00,11.91,11.92,11.89,11.91,141200.0,9.6223,9.6304,9.6061,9.6223,141200.0
2009-01-28 13:45:00,11.91,11.94,11.9,11.92,136800.0,9.6223,9.6465,9.6142,9.6304,136800.0
2009-01-28 13:50:00,11.92,11.94,11.9,11.91,110800.0,9.6304,9.6465,9.6142,9.6223,110800.0
2009-01-28 13:55:00,11.91,11.95,11.9,11.94,57600.0,9.6223,9.6546,9.6142,9.6465,57600.0
2009-01-28 14:00:00,11.93,11.97,11.92,11.97,88400.0,9.6385,9.6708,9.6304,9.6708,88400.0
2009-01-28 14:05:00,11.96,11.99,11.94,11.96,217200.0,9.6627,9.6869,9.6465,9.6627,217200.0
2009-01-28 14:10:00,11.97,12.04,11.96,12.02,106800.0,9.6708,9.7273,9.6627,9.7112,106800.0
2009-01-28 14:15:00,12.02,12.05,11.94,12.02,280000.0,9.7112,9.7354,9.6465,9.7112,280000.0
2009-01-28 14:20:00,12.02,12.09,11.98,11.99,310400.0,9.7112,9.7677,9.6789,9.6869,310400.0
2009-01-28 14:25:00,11.98,11.99,11.93,11.97,136400.0,9.6789,9.6869,9.6385,9.6708,136400.0
2009-01-28 14:30:00,11.97,11.98,11.88,11.92,171600.0,9.6708,9.6789,9.5981,9.6304,171600.0
2009-01-28 14:35:00,11.92,11.93,11.87,11.91,202800.0,9.6304,9.6385,9.59,9.6223,202800.0
2009-01-28 14:40:00,11.91,11.92,11.87,11.9,142000.0,9.6223,9.6304,9.59,9.6142,142000.0
2009-01-28 14:45:00,11.89,11.92,11.86,11.92,166000.0,9.6061,9.6304,9.5819,9.6304,166000.0
2009-01-28 14:50:00,11.92,11.92,11.87,11.88,282000.0,9.6304,9.6304,9.59,9.5981,282000.0
2009-01-28 14:55:00,11.89,11.97,11.89,11.96,201600.0,9.6061,9.6708,9.6061,9.6627,201600.0
2009-01-28 15:00:00,11.96,11.99,11.92,11.92,182000.0,9.6627,9.6869,9.6304,9.6304,182000.0
2009-01-28 15:05:00,11.92,11.94,11.82,11.87,232000.0,9.6304,9.6465,9.5496,9.59,232000.0
2009-01-28 15:10:00,11.87,11.9,11.83,11.83,204800.0,9.59,9.6142,9.5577,9.5577,204800.0
2009-01-28 15:15:00,11.83,11.89,11.83,11.87,163600.0,9.5577,9.6061,9.5577,9.59,163600.0
2009-01-28 15:20:00,11.87,11.89,11.8,11.86,182000.0,9.59,9.6061,9.5334,9.5819,182000.0
2009-01-28 15:25:00,11.86,11.86,11.79,11.8,258400.0,9.5819,9.5819,9.5254,9.5334,258400.0
2009-01-28 15:30:00,11.81,11.83,11.79,11.81,224400.0,9.5415,9.5577,9.5254,9.5415,224400.0
2009-01-28 15:35:00,11.8,11.86,11.8,11.83,214000.0,9.5334,9.5819,9.5334,9.5577,214000.0
2009-01-28 15:40:00,11.83,11.87,11.83,11.85,405200.0,9.5577,9.59,9.5577,9.5738,405200.0
2009-01-28 15:45:00,11.85,11.88,11.84,11.88,294800.0,9.5738,9.5981,9.5657,9.5981,294800.0
2009-01-28 15:50:00,11.88,11.9,11.85,11.88,361600.0,9.5981,9.6142,9.5738,9.5981,361600.0
2009-01-28 15:55:00,11.88,11.9,11.87,11.9,395200.0,9.5981,9.6142,9.59,9.6142,395200.0
2009-01-29 09:30:00,11.78,11.87,11.73,11.87,143200.0,9.5173,9.59,9.4769,9.59,143200.0
2009-01-29 09:35:00,11.86,11.92,11.85,11.88,109200.0,9.5819,9.6304,9.5738,9.5981,109200.0
2009-01-29 09:40:00,11.88,11.88,11.79,11.81,162000.0,9.5981,9.5981,9.5254,9.5415,162000.0
2009-01-29 09:45:00,11.81,11.85,11.8,11.81,148800.0,9.5415,9.5738,9.5334,9.5415,148800.0
2009-01-29 09:50:00,11.81,11.84,11.79,11.8,197600.0,9.5415,9.5657,9.5254,9.5334,197600.0
2009-01-29 09:55:00,11.8,11.8,11.68,11.72,160400.0,9.5334,9.5334,9.4365,9.4688,160400.0
2009-01-29 10:00:00,11.73,11.73,11.66,11.69,303600.0,9.4769,9.4769,9.4203,9.4446,303600.0
2009-01-29 10:05:00,11.71,11.71,11.68,11.71,108800.0,9.4607,9.4607,9.4365,9.4607,108800.0
2009-01-29 10:10:00,11.71,11.76,11.67,11.75,97200.0,9.4607,9.5011,9.4284,9.493,97200.0
2009-01-29 10:15:00,11.75,11.75,11.7,11.71,150000.0,9.493,9.493,9.4526,9.4607,150000.0
2009-01-29 10:20:00,11.71,11.72,11.66,11.69,95600.0,9.4607,9.4688,9.4203,9.4446,95600.0
2009-01-29 10:25:00,11.69,11.72,11.69,11.69,67200.0,9.4446,9.4688,9.4446,9.4446,67200.0
2009-01-29 10:30:00,11.69,11.69,11.62,11.65,92800.0,9.4446,9.4446,9.388,9.4122,92800.0
2009-01-29 10:35:00,11.65,11.71,11.64,11.69,77200.0,9.4122,9.4607,9.4042,9.4446,77200.0
2009-01-29 10:40:00,11.69,11.71,11.68,11.7,52000.0,9.4446,9.4607,9.4365,9.4526,52000.0
2009-01-29 10:45:00,11.7,11.7,11.66,11.69,61200.0,9.4526,9.4526,9.4203,9.4446,61200.0
2009-01-29 10:50:00,11.7,11.72,11.69,11.72,104400.0,9.4526,9.4688,9.4446,9.4688,104400.0
2009-01-29 10:55:00,11.72,11.78,11.7,11.76,60800.0,9.4688,9.5173,9.4526,9.5011,60800.0
2009-01-29 11:00:00,11.76,11.76,11.73,11.76,59600.0,9.5011,9.5011,9.4769,9.5011,59600.0
2009-01-29 11:05:00,11.75,11.78,11.75,11.77,62400.0,9.493,9.5173,9.493,9.5092,62400.0
2009-01-29 11:10:00,11.77,11.83,11.77,11.83,92400.0,9.5092,9.5577,9.5092,9.5577,92400.0
2009-01-29 11:15:00,11.83,11.83,11.75,11.76,124000.0,9.5577,9.5577,9.493,9.5011,124000.0
2009-01-29 11:20:00,11.75,11.77,11.73,11.74,74400.0,9.493,9.5092,9.4769,9.485,74400.0
2009-01-29 11:25:00,11.74,11.76,11.71,11.71,87600.0,9.485,9.5011,9.4607,9.4607,87600.0
2009-01-29 11:30:00,11.71,11.71,11.69,11.7,50000.0,9.4607,9.4607,9.4446,9.4526,50000.0
2009-01-29 11:35:00,11.7,11.71,11.68,11.68,43600.0,9.4526,9.4607,9.4365,9.4365,43600.0
2009-01-29 11:40:00,11.68,11.7,11.66,11.66,37200.0,9.4365,9.4526,9.4203,9.4203,37200.0
2009-01-29 11:45:00,11.67,11.67,11.64,11.65,76000.0,9.4284,9.4284,9.4042,9.4122,76000.0
2009-01-29 11:50:00,11.65,11.68,11.64,11.67,69200.0,9.4122,9.4365,9.4042,9.4284,69200.0
2009-01-29 11:55:00,11.67,11.71,11.66,11.68,54000.0,9.4284,9.4607,9.4203,9.4365,54000.0
2009-01-29 12:00:00,11.68,11.69,11.63,11.65,83200.0,9.4365,9.4446,9.3961,9.4122,83200.0
2009-01-29 12:05:00,11.65,11.68,11.65,11.67,84400.0,9.4122,9.4365,9.4122,9.4284,84400.0
2009-01-29 12:10:00,11.67,11.7,11.67,11.69,50800.0,9.4284,9.4526,9.4284,9.4446,50800.0
2009-01-29 12:15:00,11.69,11.71,11.69,11.71,55200.0,9.4446,9.4607,9.4446,9.4607,55200.0
2009-01-29 12:20:00,11.71,11.72,11.7,11.71,53200.0,9.4607,9.4688,9.4526,9.4607,53200.0
2009-01-29 12:25:00,11.71,11.72,11.7,11.72,27600.0,9.4607,9.4688,9.4526,9.4688,27600.0
2009-01-29 12:30:00,11.71,11.74,11.7,11.74,59200.0,9.4607,9.485,9.4526,9.485,59200.0
2009-01-29 12:35:00,11.73,11.73,11.69,11.7,61200.0,9.4769,9.4769,9.4446,9.4526,61200.0
2009-01-29 12:40:00,11.7,11.71,11.67,11.69,115200.0,9.4526,9.4607,9.4284,9.4446,115200.0
2009-01-29 12:45:00,11.69,11.69,11.66,11.66,44000.0,9.4446,9.4446,9.4203,9.4203,44000.0
2009-01-29 12:50:00,11.66,11.68,11.66,11.67,80000.0,9.4203,9.4365,9.4203,9.4284,80000.0
2009-01-29 12:55:00,11.67,11.67,11.6,11.6,99600.0,9.4284,9.4284,9.3718,9.3718,99600.0
2009-01-29 13:00:00,11.61,11.63,11.6,11.63,86800.0,9.3799,9.3961,9.3718,9.3961,86800.0
2009-01-29 13:05:00,11.62,11.62,11.61,11.61,32400.0,9.388,9.388,9.3799,9.3799,32400.0
2009-01-29 13:10:00,11.61,11.64,11.6,11.63,54000.0,9.3799,9.4042,9.3718,9.3961,54000.0
2009-01-29 13:15:00,11.63,11.63,11.6,11.6,49600.0,9.3961,9.3961,9.3718,9.3718,49600.0
2009-01-29 13:20:00,11.61,11.61,11.59,11.59,55600.0,9.3799,9.3799,9.3638,9.3638,55600.0
2009-01-29 13:25:00,11.6,11.63,11.6,11.6,46400.0,9.3718,9.3961,9.3718,9.3718,46400.0
2009-01-29 13:30:00,11.61,11.61,11.58,11.59,94800.0,9.3799,9.3799,9.3557,9.3638,94800.0
2009-01-29 13:35:00,11.59,11.59,11.58,11.59,72000.0,9.3638,9.3638,9.3557,9.3638,72000.0
2009-01-29 13:40:00,11.58,11.63,11.58,11.6,109600.0,9.3557,9.3961,9.3557,9.3718,109600.0
2009-01-29 13:45:00,11.6,11.62,11.58,11.59,46000.0,9.3718,9.388,9.3557,9.3638,46000.0
2009-01-29 13:50:00,11.59,11.6,11.56,11.58,108000.0,9.3638,9.3718,9.3395,9.3557,108000.0
2009-01-29 13:55:00,11.58,11.61,11.58,11.6,53600.0,9.3557,9.3799,9.3557,9.3718,53600.0
2009-01-29 14:00:00,11.6,11.61,11.58,11.6,57200.0,9.3718,9.3799,9.3557,9.3718,57200.0
2009-01-29 14:05:00,11.6,11.64,11.6,11.61,51600.0,9.3718,9.4042,9.3718,9.3799,51600.0
2009-01-29 14:10:00,11.61,11.62,11.59,11.61,42400.0,9.3799,9.388,9.3638,9.3799,42400.0
2009-01-29 14:15:00,11.61,11.63,11.6,11.62,47200.0,9.3799,9.3961,9.3718,9.388,47200.0
2009-01-29 14:20:00,11.62,11.62,11.59,11.61,84400.0,9.388,9.388,9.3638,9.3799,84400.0
2009-01-29 14:25:00,11.61,11.64,11.61,11.63,71600.0,9.3799,9.4042,9.3799,9.3961,71600.0
2009-01-29 14:30:00,11.63,11.64,11.61,11.62,96800.0,9.3961,9.4042,9.3799,9.388,96800.0
2009-01-29 14:35:00,11.62,11.62,11.6,11.61,79200.0,9.388,9.388,9.3718,9.3799,79200.0
2009-01-29 14:40:00,11.61,11.65,11.61,11.65,110000.0,9.3799,9.4122,9.3799,9.4122,110000.0
2009-01-29 14:45:00,11.65,11.66,11.63,11.65,144800.0,9.4122,9.4203,9.3961,9.4122,144800.0
2009-01-29 14:50:00,11.65,11.66,11.64,11.65,88400.0,9.4122,9.4203,9.4042,9.4122,88400.0
2009-01-29 14:55:00,11.65,11.67,11.62,11.63,174400.0,9.4122,9.4284,9.388,9.3961,174400.0
2009-01-29 15:00:00,11.63,11.67,11.63,11.65,122000.0,9.3961,9.4284,9.3961,9.4122,122000.0
2009-01-29 15:05:00,11.65,11.65,11.61,11.63,112800.0,9.4122,9.4122,9.3799,9.3961,112800.0
2009-01-29 15:10:00,11.63,11.65,11.61,11.62,148000.0,9.3961,9.4122,9.3799,9.388,148000.0
2009-01-29 15:15:00,11.62,11.62,11.59,11.61,81600.0,9.388,9.388,9.3638,9.3799,81600.0
2009-01-29 15:20:00,11.61,11.61,11.53,11.56,166000.0,9.3799,9.3799,9.3153,9.3395,166000.0
2009-01-29 15:25:00,11.56,11.56,11.53,11.55,93600.0,9.3395,9.3395,9.3153,9.3315,93600.0
2009-01-29 15:30:00,11.54,11.54,11.46,11.46,205600.0,9.3234,9.3234,9.2587,9.2587,205600.0
2009-01-29 15:35:00,11.46,11.51,11.46,11.48,230000.0,9.2587,9.2991,9.2587,9.2749,230000.0
2009-01-29 15:40:00,11.47,11.55,11.47,11.51,204000.0,9.2668,9.3315,9.2668,9.2991,204000.0
2009-01-29 15:45:00,11.51,11.52,11.47,11.5,239600.0,9.2991,9.3072,9.2668,9.2911,239600.0
2009-01-29 15:50:00,11.5,11.51,11.46,11.47,305200.0,9.2911,9.2991,9.2587,9.2668,305200.0
2009-01-29 15:55:00,11.47,11.5,11.46,11.48,364800.0,9.2668,9.2911,9.2587,9.2749,364800.0
2009-01-30 09:30:00,11.57,11.62,11.45,11.49,221200.0,9.3476,9.388,9.2507,9.283,221200.0
2009-01-30 09:35:00,11.49,11.52,11.41,11.42,165600.0,9.283,9.3072,9.2183,9.2264,165600.0
2009-01-30 09:40:00,11.41,11.44,11.38,11.38,84400.0,9.2183,9.2426,9.1941,9.1941,84400.0
2009-01-30 09:45:00,11.39,11.47,11.39,11.45,216400.0,9.2022,9.2668,9.2022,9.2507,216400.0
2009-01-30 09:50:00,11.45,11.56,11.45,11.48,318400.0,9.2507,9.3395,9.2507,9.2749,318400.0
2009-01-30 09:55:00,11.48,11.49,11.42,11.42,86400.0,9.2749,9.283,9.2264,9.2264,86400.0
2009-01-30 10:00:00,11.42,11.44,11.37,11.38,155600.0,9.2264,9.2426,9.186,9.1941,155600.0
2009-01-30 10:05:00,11.38,11.47,11.38,11.47,76400.0,9.1941,9.2668,9.1941,9.2668,76400.0
2009-01-30 10:10:00,11.47,11.47,11.43,11.44,64800.0,9.2668,9.2668,9.2345,9.2426,64800.0
2009-01-30 10:15:00,11.44,11.47,11.43,11.45,95600.0,9.2426,9.2668,9.2345,9.2507,95600.0
2009-01-30 10:20:00,11.45,11.47,11.43,11.46,90000.0,9.2507,9.2668,9.2345,9.2587,90000.0
2009-01-30 10:25:00,11.46,11.49,11.44,11.45,115200.0,9.2587,9.283,9.2426,9.2507,115200.0
2009-01-30 10:30:00,11.45,11.45,11.38,11.4,111200.0,9.2507,9.2507,9.1941,9.2103,111200.0
2009-01-30 10:35:00,11.4,11.45,11.4,11.44,54400.0,9.2103,9.2507,9.2103,9.2426,54400.0
2009-01-30 10:40:00,11.44,11.46,11.44,11.46,44800.0,9.2426,9.2587,9.2426,9.2587,44800.0
2009-01-30 10:45:00,11.46,11.47,11.4,11.41,58800.0,9.2587,9.2668,9.2103,9.2183,58800.0
2009-01-30 10:50:00,11.41,11.41,11.36,11.41,142000.0,9.2183,9.2183,9.1779,9.2183,142000.0
2009-01-30 10:55:00,11.4,11.42,11.39,11.41,70800.0,9.2103,9.2264,9.2022,9.2183,70800.0
2009-01-30 11:00:00,11.4,11.45,11.4,11.44,41600.0,9.2103,9.2507,9.2103,9.2426,41600.0
2009-01-30 11:05:00,11.44,11.45,11.4,11.44,102400.0,9.2426,9.2507,9.2103,9.2426,102400.0
2009-01-30 11:10:00,11.44,11.45,11.37,11.39,103600.0,9.2426,9.2507,9.186,9.2022,103600.0
2009-01-30 11:15:00,11.39,11.4,11.34,11.38,102000.0,9.2022,9.2103,9.1618,9.1941,102000.0
2009-01-30 11:20:00,11.37,11.38,11.34,11.38,53600.0,9.186,9.1941,9.1618,9.1941,53600.0
2009-01-30 11:25:00,11.38,11.38,11.33,11.34,98400.0,9.1941,9.1941,9.1537,9.1618,98400.0
2009-01-30 11:30:00,11.34,11.35,11.33,11.35,68800.0,9.1618,9.1699,9.1537,9.1699,68800.0
2009-01-30 11:35:00,11.35,11.36,11.34,11.35,47200.0,9.1699,9.1779,9.1618,9.1699,47200.0
2009-01-30 11:40:00,11.35,11.38,11.35,11.36,71200.0,9.1699,9.1941,9.1699,9.1779,71200.0
2009-01-30 11:45:00,11.37,11.39,11.36,11.38,82000.0,9.186,9.2022,9.1779,9.1941,82000.0
2009-01-30 11:50:00,11.38,11.39,11.38,11.38,26800.0,9.1941,9.2022,9.1941,9.1941,26800.0
2009-01-30 11:55:00,11.38,11.39,11.36,11.38,47200.0,9.1941,9.2022,9.1779,9.1941,47200.0
2009-01-30 12:00:00,11.37,11.38,11.35,11.35,61600.0,9.186,9.1941,9.1699,9.1699,61600.0
2009-01-30 12:05:00,11.35,11.38,11.34,11.38,54000.0,9.1699,9.1941,9.1618,9.1941,54000.0
2009-01-30 12:10:00,11.38,11.42,11.38,11.42,51200.0,9.1941,9.2264,9.1941,9.2264,51200.0
2009-01-30 12:15:00,11.4,11.42,11.39,11.4,77600.0,9.2103,9.2264,9.2022,9.2103,77600.0
2009-01-30 12:20:00,11.4,11.4,11.37,11.37,42400.0,9.2103,9.2103,9.186,9.186,42400.0
2009-01-30 12:25:00,11.37,11.37,11.35,11.36,50800.0,9.186,9.186,9.1699,9.1779,50800.0
2009-01-30 12:30:00,11.36,11.37,11.34,11.35,65200.0,9.1779,9.186,9.1618,9.1699,65200.0
2009-01-30 12:35:00,11.34,11.37,11.34,11.37,21200.0,9.1618,9.186,9.1618,9.186,21200.0
2009-01-30 12:40:00,11.36,11.38,11.35,11.36,38000.0,9.1779,9.1941,9.1699,9.1779,38000.0
2009-01-30 12:45:00,11.36,11.41,11.35,11.4,29600.0,9.1779,9.2183,9.1699,9.2103,29600.0
2009-01-30 12:50:00,11.41,11.41,11.4,11.41,46800.0,9.2183,9.2183,9.2103,9.2183,46800.0
2009-01-30 12:55:00,11.41,11.45,11.41,11.44,76800.0,9.2183,9.2507,9.2183,9.2426,76800.0
2009-01-30 13:00:00,11.44,11.47,11.42,11.46,96800.0,9.2426,9.2668,9.2264,9.2587,96800.0
2009-01-30 13:05:00,11.46,11.49,11.46,11.47,76000.0,9.2587,9.283,9.2587,9.2668,76000.0
2009-01-30 13:10:00,11.47,11.47,11.44,11.45,70400.0,9.2668,9.2668,9.2426,9.2507,70400.0
2009-01-30 13:15:00,11.45,11.45,11.4,11.4,83200.0,9.2507,9.2507,9.2103,9.2103,83200.0
2009-01-30 13:20:00,11.4,11.4,11.37,11.37,68400.0,9.2103,9.2103,9.186,9.186,68400.0
2009-01-30 13:25:00,11.37,11.37,11.31,11.34,149200.0,9.186,9.186,9.1376,9.1618,149200.0
2009-01-30 13:30:00,11.34,11.34,11.31,11.32,76400.0,9.1618,9.1618,9.1376,9.1456,76400.0
2009-01-30 13:35:00,11.33,11.33,11.27,11.29,83600.0,9.1537,9.1537,9.1052,9.1214,83600.0
2009-01-30 13:40:00,11.29,11.31,11.26,11.31,101600.0,9.1214,9.1376,9.0972,9.1376,101600.0
2009-01-30 13:45:00,11.31,11.32,11.29,11.31,72000.0,9.1376,9.1456,9.1214,9.1376,72000.0
2009-01-30 13:50:00,11.32,11.34,11.29,11.3,56000.0,9.1456,9.1618,9.1214,9.1295,56000.0
2009-01-30 13:55:00,11.3,11.36,11.29,11.34,103600.0,9.1295,9.1779,9.1214,9.1618,103600.0
2009-01-30 14:00:00,11.34,11.38,11.34,11.37,53200.0,9.1618,9.1941,9.1618,9.186,53200.0
2009-01-30 14:05:00,11.37,11.38,11.31,11.32,81600.0,9.186,9.1941,9.1376,9.1456,81600.0
2009-01-30 14:10:00,11.32,11.37,11.3,11.36,54000.0,9.1456,9.186,9.1295,9.1779,54000.0
2009-01-30 14:15:00,11.36,11.36,11.34,11.34,62400.0,9.1779,9.1779,9.1618,9.1618,62400.0
2009-01-30 14:20:00,11.35,11.36,11.33,11.35,49600.0,9.1699,9.1779,9.1537,9.1699,49600.0
2009-01-30 14:25:00,11.35,11.43,11.35,11.4,124000.0,9.1699,9.2345,9.1699,9.2103,124000.0
2009-01-30 14:30:00,11.4,11.44,11.36,11.38,78800.0,9.2103,9.2426,9.1779,9.1941,78800.0
2009-01-30 14:35:00,11.38,11.43,11.37,11.39,81600.0,9.1941,9.2345,9.186,9.2022,81600.0
2009-01-30 14:40:00,11.4,11.4,11.37,11.37,72400.0,9.2103,9.2103,9.186,9.186,72400.0
2009-01-30 14:45:00,11.36,11.36,11.34,11.34,66000.0,9.1779,9.1779,9.1618,9.1618,66000.0
2009-01-30 14:50:00,11.34,11.34,11.29,11.29,92800.0,9.1618,9.1618,9.1214,9.1214,92800.0
2009-01-30 14:55:00,11.29,11.34,11.28,11.32,87200.0,9.1214,9.1618,9.1133,9.1456,87200.0
2009-01-30 15:00:00,11.32,11.36,11.29,11.29,129200.0,9.1456,9.1779,9.1214,9.1214,129200.0
2009-01-30 15:05:00,11.29,11.35,11.29,11.32,143600.0,9.1214,9.1699,9.1214,9.1456,143600.0
2009-01-30 15:10:00,11.32,11.38,11.31,11.36,122400.0,9.1456,9.1941,9.1376,9.1779,122400.0
2009-01-30 15:15:00,11.36,11.37,11.31,11.31,112400.0,9.1779,9.186,9.1376,9.1376,112400.0
2009-01-30 15:20:00,11.32,11.32,11.28,11.31,175200.0,9.1456,9.1456,9.1133,9.1376,175200.0
2009-01-30 15:25:00,11.31,11.34,11.27,11.27,198800.0,9.1376,9.1618,9.1052,9.1052,198800.0
2009-01-30 15:30:00,11.27,11.29,11.25,11.27,195200.0,9.1052,9.1214,9.0891,9.1052,195200.0
2009-01-30 15:35:00,11.27,11.29,11.24,11.27,153600.0,9.1052,9.1214,9.081,9.1052,153600.0
2009-01-30 15:40:00,11.26,11.32,11.26,11.3,211200.0,9.0972,9.1456,9.0972,9.1295,211200.0
2009-01-30 15:45:00,11.29,11.35,11.27,11.31,294000.0,9.1214,9.1699,9.1052,9.1376,294000.0
2009-01-30 15:50:00,11.31,11.33,11.3,11.33,457200.0,9.1376,9.1537,9.1295,9.1537,457200.0
2009-01-30 15:55:00,11.32,11.32,11.28,11.3,660400.0,9.1456,9.1456,9.1133,9.1295,660400.0
2009-02-02 09:30:00,11.14,11.24,11.12,11.13,153600.0,9.0002,9.081,8.984,8.9921,153600.0
2009-02-02 09:35:00,11.14,11.25,11.13,11.18,152400.0,9.0002,9.0891,8.9921,9.0325,152400.0
2009-02-02 09:40:00,11.18,11.18,11.09,11.13,152400.0,9.0325,9.0325,8.9598,8.9921,152400.0
2009-02-02 09:45:00,11.13,11.16,11.09,11.16,130800.0,8.9921,9.0164,8.9598,9.0164,130800.0
2009-02-02 09:50:00,11.16,11.19,11.14,11.14,122000.0,9.0164,9.0406,9.0002,9.0002,122000.0
2009-02-02 09:55:00,11.14,11.2,11.14,11.2,134000.0,9.0002,9.0487,9.0002,9.0487,134000.0
2009-02-02 10:00:00,11.21,11.24,11.17,11.17,192000.0,9.0568,9.081,9.0244,9.0244,192000.0
2009-02-02 10:05:00,11.18,11.24,11.17,11.21,105200.0,9.0325,9.081,9.0244,9.0568,105200.0
2009-02-02 10:10:00,11.21,11.21,11.17,11.18,144800.0,9.0568,9.0568,9.0244,9.0325,144800.0
2009-02-02 10:15:00,11.18,11.26,11.17,11.24,97600.0,9.0325,9.0972,9.0244,9.081,97600.0
2009-02-02 10:20:00,11.23,11.3,11.23,11.25,90000.0,9.0729,9.1295,9.0729,9.0891,90000.0
2009-02-02 10:25:00,11.25,11.26,11.22,11.23,134000.0,9.0891,9.0972,9.0648,9.0729,134000.0
2009-02-02 10:30:00,11.24,11.25,11.14,11.15,158000.0,9.081,9.0891,9.0002,9.0083,158000.0
2009-02-02 10:35:00,11.15,11.24,11.15,11.2,118800.0,9.0083,9.081,9.0083,9.0487,118800.0
2009-02-02 10:40:00,11.21,11.22,11.16,11.16,79200.0,9.0568,9.0648,9.0164,9.0164,79200.0
2009-02-02 10:45:00,11.17,11.18,11.15,11.18,51600.0,9.0244,9.0325,9.0083,9.0325,51600.0
2009-02-02 10:50:00,11.17,11.21,11.17,11.18,39200.0,9.0244,9.0568,9.0244,9.0325,39200.0
2009-02-02 10:55:00,11.18,11.22,11.18,11.22,65600.0,9.0325,9.0648,9.0325,9.0648,65600.0
2009-02-02 11:00:00,11.21,11.22,11.17,11.17,115600.0,9.0568,9.0648,9.0244,9.0244,115600.0
2009-02-02 11:05:00,11.17,11.17,11.11,11.14,127200.0,9.0244,9.0244,8.976,9.0002,127200.0
2009-02-02 11:10:00,11.14,11.15,11.13,11.13,120000.0,9.0002,9.0083,8.9921,8.9921,120000.0
2009-02-02 11:15:00,11.13,11.18,11.13,11.18,61200.0,8.9921,9.0325,8.9921,9.0325,61200.0
2009-02-02 11:20:00,11.18,11.18,11.13,11.14,82000.0,9.0325,9.0325,8.9921,9.0002,82000.0
2009-02-02 11:25:00,11.14,11.15,11.13,11.14,72800.0,9.0002,9.0083,8.9921,9.0002,72800.0
2009-02-02 11:30:00,11.14,11.2,11.14,11.2,102800.0,9.0002,9.0487,9.0002,9.0487,102800.0
2009-02-02 11:35:00,11.2,11.21,11.15,11.15,90800.0,9.0487,9.0568,9.0083,9.0083,90800.0
2009-02-02 11:40:00,11.15,11.18,11.15,11.18,69600.0,9.0083,9.0325,9.0083,9.0325,69600.0
2009-02-02 11:45:00,11.18,11.2,11.17,11.18,42800.0,9.0325,9.0487,9.0244,9.0325,42800.0
2009-02-02 11:50:00,11.18,11.22,11.18,11.2,52000.0,9.0325,9.0648,9.0325,9.0487,52000.0
2009-02-02 11:55:00,11.2,11.22,11.17,11.18,79200.0,9.0487,9.0648,9.0244,9.0325,79200.0
2009-02-02 12:00:00,11.18,11.24,11.18,11.22,89200.0,9.0325,9.081,9.0325,9.0648,89200.0
2009-02-02 12:05:00,11.22,11.23,11.2,11.21,62000.0,9.0648,9.0729,9.0487,9.0568,62000.0
2009-02-02 12:10:00,11.21,11.22,11.2,11.21,50400.0,9.0568,9.0648,9.0487,9.0568,50400.0
2009-02-02 12:15:00,11.21,11.24,11.21,11.23,79200.0,9.0568,9.081,9.0568,9.0729,79200.0
2009-02-02 12:20:00,11.23,11.24,11.22,11.24,92800.0,9.0729,9.081,9.0648,9.081,92800.0
2009-02-02 12:25:00,11.24,11.25,11.23,11.24,78400.0,9.081,9.0891,9.0729,9.081,78400.0
2009-02-02 12:30:00,11.24,11.29,11.24,11.28,183200.0,9.081,9.1214,9.081,9.1133,183200.0
2009-02-02 12:35:00,11.28,11.31,11.27,11.31,92800.0,9.1133,9.1376,9.1052,9.1376,92800.0
2009-02-02 12:40:00,11.31,11.33,11.28,11.29,46800.0,9.1376,9.1537,9.1133,9.1214,46800.0
2009-02-02 12:45:00,11.29,11.32,11.27,11.27,83600.0,9.1214,9.1456,9.1052,9.1052,83600.0
2009-02-02 12:50:00,11.27,11.27,11.25,11.26,24800.0,9.1052,9.1052,9.0891,9.0972,24800.0
2009-02-02 12:55:00,11.26,11.29,11.25,11.29,88400.0,9.0972,9.1214,9.0891,9.1214,88400.0
2009-02-02 13:00:00,11.29,11.31,11.28,11.28,130000.0,9.1214,9.1376,9.1133,9.1133,130000.0
2009-02-02 13:05:00,11.28,11.28,11.22,11.24,66800.0,9.1133,9.1133,9.0648,9.081,66800.0
2009-02-02 13:10:00,11.23,11.23,11.16,11.16,117200.0,9.0729,9.0729,9.0164,9.0164,117200.0
2009-02-02 13:15:00,11.16,11.16,11.14,11.15,109600.0,9.0164,9.0164,9.0002,9.0083,109600.0
2009-02-02 13:20:00,11.16,11.17,11.11,11.12,97600.0,9.0164,9.0244,8.976,8.984,97600.0
2009-02-02 13:25:00,11.12,11.14,11.11,11.12,55200.0,8.984,9.0002,8.976,8.984,55200.0
2009-02-02 13:30:00,11.12,11.15,11.11,11.15,112400.0,8.984,9.0083,8.976,9.0083,112400.0
2009-02-02 13:35:00,11.15,11.18,11.15,11.17,62400.0,9.0083,9.0325,9.0083,9.0244,62400.0
2009-02-02 13:40:00,11.17,11.19,11.16,11.17,63600.0,9.0244,9.0406,9.0164,9.0244,63600.0
2009-02-02 13:45:00,11.17,11.18,11.16,11.17,74000.0,9.0244,9.0325,9.0164,9.0244,74000.0
2009-02-02 13:50:00,11.17,11.17,11.12,11.12,80400.0,9.0244,9.0244,8.984,8.984,80400.0
2009-02-02 13:55:00,11.11,11.13,11.1,11.12,160400.0,8.976,8.9921,8.9679,8.984,160400.0
2009-02-02 14:00:00,11.12,11.13,11.11,11.12,145200.0,8.984,8.9921,8.976,8.984,145200.0
2009-02-02 14:05:00,11.12,11.15,11.1,11.1,80800.0,8.984,9.0083,8.9679,8.9679,80800.0
2009-02-02 14:10:00,11.11,11.11,11.09,11.1,56000.0,8.976,8.976,8.9598,8.9679,56000.0
2009-02-02 14:15:00,11.1,11.14,11.1,11.13,81200.0,8.9679,9.0002,8.9679,8.9921,81200.0
2009-02-02 14:20:00,11.13,11.13,11.08,11.08,66800.0,8.9921,8.9921,8.9517,8.9517,66800.0
2009-02-02 14:25:00,11.08,11.1,11.05,11.09,94400.0,8.9517,8.9679,8.9275,8.9598,94400.0
2009-02-02 14:30:00,11.09,11.09,11.05,11.06,93200.0,8.9598,8.9598,8.9275,8.9356,93200.0
2009-02-02 14:35:00,11.05,11.05,11.02,11.02,202800.0,8.9275,8.9275,8.9033,8.9033,202800.0
2009-02-02 14:40:00,11.02,11.03,11.01,11.02,233200.0,8.9033,8.9113,8.8952,8.9033,233200.0
2009-02-02 14:45:00,11.03,11.03,10.97,10.99,204400.0,8.9113,8.9113,8.8629,8.879,204400.0
2009-02-02 14:50:00,10.99,10.99,10.96,10.98,115600.0,8.879,8.879,8.8548,8.8709,115600.0
2009-02-02 14:55:00,10.99,11.0,10.97,10.97,146400.0,8.879,8.8871,8.8629,8.8629,146400.0
2009-02-02 15:00:00,10.97,11.03,10.96,11.02,128800.0,8.8629,8.9113,8.8548,8.9033,128800.0
2009-02-02 15:05:00,11.03,11.07,11.02,11.06,122800.0,8.9113,8.9437,8.9033,8.9356,122800.0
2009-02-02 15:10:00,11.07,11.08,11.05,11.08,151600.0,8.9437,8.9517,8.9275,8.9517,151600.0
2009-02-02 15:15:00,11.08,11.1,11.07,11.09,149200.0,8.9517,8.9679,8.9437,8.9598,149200.0
2009-02-02 15:20:00,11.09,11.13,11.07,11.1,204800.0,8.9598,8.9921,8.9437,8.9679,204800.0
2009-02-02 15:25:00,11.1,11.13,11.09,11.13,112400.0,8.9679,8.9921,8.9598,8.9921,112400.0
2009-02-02 15:30:00,11.13,11.19,11.13,11.15,203600.0,8.9921,9.0406,8.9921,9.0083,203600.0
2009-02-02 15:35:00,11.15,11.18,11.14,11.15,163200.0,9.0083,9.0325,9.0002,9.0083,163200.0
2009-02-02 15:40:00,11.15,11.2,11.15,11.15,236000.0,9.0083,9.0487,9.0083,9.0083,236000.0
2009-02-02 15:45:00,11.15,11.18,11.14,11.16,233600.0,9.0083,9.0325,9.0002,9.0164,233600.0
2009-02-02 15:50:00,11.16,11.17,11.13,11.15,212400.0,9.0164,9.0244,8.9921,9.0083,212400.0
2009-02-02 15:55:00,11.14,11.15,11.08,11.1,425600.0,9.0002,9.0083,8.9517,8.9679,425600.0
2009-02-03 09:30:00,11.17,11.28,11.17,11.24,135600.0,9.0244,9.1133,9.0244,9.081,135600.0
2009-02-03 09:35:00,11.24,11.27,11.19,11.2,173200.0,9.081,9.1052,9.0406,9.0487,173200.0
2009-02-03 09:40:00,11.19,11.22,11.13,11.17,133600.0,9.0406,9.0648,8.9921,9.0244,133600.0
2009-02-03 09:45:00,11.17,11.17,11.03,11.08,95600.0,9.0244,9.0244,8.9113,8.9517,95600.0
2009-02-03 09:50:00,11.1,11.12,11.07,11.11,70400.0,8.9679,8.984,8.9437,8.976,70400.0
2009-02-03 09:55:00,11.11,11.15,11.08,11.13,72400.0,8.976,9.0083,8.9517,8.9921,72400.0
2009-02-03 10:00:00,11.12,11.2,11.11,11.12,216400.0,8.984,9.0487,8.976,8.984,216400.0
2009-02-03 10:05:00,11.13,11.24,11.12,11.19,94400.0,8.9921,9.081,8.984,9.0406,94400.0
2009-02-03 10:10:00,11.19,11.19,11.15,11.18,110400.0,9.0406,9.0406,9.0083,9.0325,110400.0
2009-02-03 10:15:00,11.18,11.19,11.15,11.16,106400.0,9.0325,9.0406,9.0083,9.0164,106400.0
2009-02-03 10:20:00,11.16,11.18,11.15,11.15,94000.0,9.0164,9.0325,9.0083,9.0083,94000.0
2009-02-03 10:25:00,11.15,11.2,11.13,11.18,70800.0,9.0083,9.0487,8.9921,9.0325,70800.0
2009-02-03 10:30:00,11.17,11.21,11.16,11.18,62800.0,9.0244,9.0568,9.0164,9.0325,62800.0
2009-02-03 10:35:00,11.19,11.25,11.19,11.22,79600.0,9.0406,9.0891,9.0406,9.0648,79600.0
2009-02-03 10:40:00,11.21,11.23,11.19,11.22,102000.0,9.0568,9.0729,9.0406,9.0648,102000.0
2009-02-03 10:45:00,11.23,11.31,11.23,11.3,165200.0,9.0729,9.1376,9.0729,9.1295,165200.0
2009-02-03 10:50:00,11.3,11.34,11.29,11.31,159200.0,9.1295,9.1618,9.1214,9.1376,159200.0
2009-02-03 10:55:00,11.31,11.31,11.29,11.31,115600.0,9.1376,9.1376,9.1214,9.1376,115600.0
2009-02-03 11:00:00,11.31,11.35,11.3,11.34,120000.0,9.1376,9.1699,9.1295,9.1618,120000.0
2009-02-03 11:05:00,11.34,11.37,11.32,11.34,143200.0,9.1618,9.186,9.1456,9.1618,143200.0
2009-02-03 11:10:00,11.34,11.36,11.33,11.34,170000.0,9.1618,9.1779,9.1537,9.1618,170000.0
2009-02-03 11:15:00,11.34,11.37,11.33,11.36,91600.0,9.1618,9.186,9.1537,9.1779,91600.0
2009-02-03 11:20:00,11.36,11.4,11.35,11.37,122000.0,9.1779,9.2103,9.1699,9.186,122000.0
2009-02-03 11:25:00,11.36,11.37,11.32,11.33,152800.0,9.1779,9.186,9.1456,9.1537,152800.0
2009-02-03 11:30:00,11.33,11.36,11.33,11.36,120000.0,9.1537,9.1779,9.1537,9.1779,120000.0
2009-02-03 11:35:00,11.36,11.37,11.32,11.33,107600.0,9.1779,9.186,9.1456,9.1537,107600.0
2009-02-03 11:40:00,11.34,11.35,11.33,11.34,57200.0,9.1618,9.1699,9.1537,9.1618,57200.0
2009-02-03 11:45:00,11.34,11.35,11.33,11.35,54800.0,9.1618,9.1699,9.1537,9.1699,54800.0
2009-02-03 11:50:00,11.34,11.36,11.34,11.36,57600.0,9.1618,9.1779,9.1618,9.1779,57600.0
2009-02-03 11:55:00,11.35,11.35,11.33,11.35,117600.0,9.1699,9.1699,9.1537,9.1699,117600.0
2009-02-03 12:00:00,11.35,11.36,11.34,11.36,64800.0,9.1699,9.1779,9.1618,9.1779,64800.0
2009-02-03 12:05:00,11.36,11.36,11.34,11.35,91200.0,9.1779,9.1779,9.1618,9.1699,91200.0
2009-02-03 12:10:00,11.35,11.35,11.31,11.31,80400.0,9.1699,9.1699,9.1376,9.1376,80400.0
2009-02-03 12:15:00,11.31,11.34,11.28,11.3,84400.0,9.1376,9.1618,9.1133,9.1295,84400.0
2009-02-03 12:20:00,11.3,11.31,11.29,11.3,44000.0,9.1295,9.1376,9.1214,9.1295,44000.0
2009-02-03 12:25:00,11.3,11.32,11.3,11.31,23600.0,9.1295,9.1456,9.1295,9.1376,23600.0
2009-02-03 12:30:00,11.31,11.35,11.31,11.32,54000.0,9.1376,9.1699,9.1376,9.1456,54000.0
2009-02-03 12:35:00,11.32,11.33,11.32,11.33,46800.0,9.1456,9.1537,9.1456,9.1537,46800.0
2009-02-03 12:40:00,11.32,11.37,11.32,11.35,100400.0,9.1456,9.186,9.1456,9.1699,100400.0
2009-02-03 12:45:00,11.35,11.36,11.33,11.34,45600.0,9.1699,9.1779,9.1537,9.1618,45600.0
2009-02-03 12:50:00,11.34,11.36,11.34,11.34,74800.0,9.1618,9.1779,9.1618,9.1618,74800.0
2009-02-03 12:55:00,11.34,11.35,11.27,11.27,24800.0,9.1618,9.1699,9.1052,9.1052,24800.0
2009-02-03 13:00:00,11.27,11.27,11.24,11.25,73200.0,9.1052,9.1052,9.081,9.0891,73200.0
2009-02-03 13:05:00,11.24,11.27,11.24,11.26,23600.0,9.081,9.1052,9.081,9.0972,23600.0
2009-02-03 13:10:00,11.26,11.27,11.24,11.27,26000.0,9.0972,9.1052,9.081,9.1052,26000.0
2009-02-03 13:15:00,11.26,11.31,11.26,11.28,30800.0,9.0972,9.1376,9.0972,9.1133,30800.0
2009-02-03 13:20:00,11.28,11.28,11.26,11.27,32000.0,9.1133,9.1133,9.0972,9.1052,32000.0
2009-02-03 13:25:00,11.28,11.28,11.24,11.25,31200.0,9.1133,9.1133,9.081,9.0891,31200.0
2009-02-03 13:30:00,11.25,11.28,11.24,11.28,66400.0,9.0891,9.1133,9.081,9.1133,66400.0
2009-02-03 13:35:00,11.28,11.31,11.28,11.29,55200.0,9.1133,9.1376,9.1133,9.1214,55200.0
2009-02-03 13:40:00,11.29,11.3,11.27,11.28,77200.0,9.1214,9.1295,9.1052,9.1133,77200.0
2009-02-03 13:45:00,11.28,11.29,11.22,11.24,74000.0,9.1133,9.1214,9.0648,9.081,74000.0
2009-02-03 13:50:00,11.24,11.24,11.21,11.24,104400.0,9.081,9.081,9.0568,9.081,104400.0
2009-02-03 13:55:00,11.23,11.27,11.22,11.24,62400.0,9.0729,9.1052,9.0648,9.081,62400.0
2009-02-03 14:00:00,11.24,11.26,11.22,11.22,58800.0,9.081,9.0972,9.0648,9.0648,58800.0
2009-02-03 14:05:00,11.23,11.32,11.23,11.32,100000.0,9.0729,9.1456,9.0729,9.1456,100000.0
2009-02-03 14:10:00,11.32,11.36,11.31,11.33,119200.0,9.1456,9.1779,9.1376,9.1537,119200.0
2009-02-03 14:15:00,11.34,11.37,11.33,11.35,56000.0,9.1618,9.186,9.1537,9.1699,56000.0
2009-02-03 14:20:00,11.34,11.38,11.33,11.38,97200.0,9.1618,9.1941,9.1537,9.1941,97200.0
2009-02-03 14:25:00,11.39,11.42,11.37,11.37,95200.0,9.2022,9.2264,9.186,9.186,95200.0
2009-02-03 14:30:00,11.37,11.38,11.35,11.38,85600.0,9.186,9.1941,9.1699,9.1941,85600.0
2009-02-03 14:35:00,11.39,11.43,11.39,11.42,184400.0,9.2022,9.2345,9.2022,9.2264,184400.0
2009-02-03 14:40:00,11.42,11.44,11.42,11.43,90000.0,9.2264,9.2426,9.2264,9.2345,90000.0
2009-02-03 14:45:00,11.43,11.46,11.43,11.43,90800.0,9.2345,9.2587,9.2345,9.2345,90800.0
2009-02-03 14:50:00,11.43,11.46,11.43,11.44,108000.0,9.2345,9.2587,9.2345,9.2426,108000.0
2009-02-03 14:55:00,11.44,11.48,11.43,11.47,305200.0,9.2426,9.2749,9.2345,9.2668,305200.0
2009-02-03 15:00:00,11.47,11.51,11.47,11.47,284400.0,9.2668,9.2991,9.2668,9.2668,284400.0
2009-02-03 15:05:00,11.48,11.54,11.47,11.54,200400.0,9.2749,9.3234,9.2668,9.3234,200400.0
2009-02-03 15:10:00,11.54,11.59,11.54,11.57,302400.0,9.3234,9.3638,9.3234,9.3476,302400.0
2009-02-03 15:15:00,11.57,11.62,11.56,11.58,221200.0,9.3476,9.388,9.3395,9.3557,221200.0
2009-02-03 15:20:00,11.58,11.6,11.54,11.6,156000.0,9.3557,9.3718,9.3234,9.3718,156000.0
2009-02-03 15:25:00,11.6,11.61,11.56,11.57,144400.0,9.3718,9.3799,9.3395,9.3476,144400.0
2009-02-03 15:30:00,11.58,11.59,11.54,11.56,378000.0,9.3557,9.3638,9.3234,9.3395,378000.0
2009-02-03 15:35:00,11.55,11.56,11.54,11.56,246800.0,9.3315,9.3395,9.3234,9.3395,246800.0
2009-02-03 15:40:00,11.56,11.58,11.52,11.53,242000.0,9.3395,9.3557,9.3072,9.3153,242000.0
2009-02-03 15:45:00,11.53,11.57,11.52,11.55,504400.0,9.3153,9.3476,9.3072,9.3315,504400.0
2009-02-03 15:50:00,11.56,11.6,11.55,11.59,520400.0,9.3395,9.3718,9.3315,9.3638,520400.0
2009-02-03 15:55:00,11.59,11.6,11.56,11.57,847600.0,9.3638,9.3718,9.3395,9.3476,847600.0
2009-02-04 09:30:00,11.61,11.61,11.38,11.38,253600.0,9.3799,9.3799,9.1941,9.1941,253600.0
2009-02-04 09:35:00,11.4,11.45,11.38,11.45,142000.0,9.2103,9.2507,9.1941,9.2507,142000.0
2009-02-04 09:40:00,11.45,11.53,11.45,11.49,187200.0,9.2507,9.3153,9.2507,9.283,187200.0
2009-02-04 09:45:00,11.49,11.55,11.44,11.47,92800.0,9.283,9.3315,9.2426,9.2668,92800.0
2009-02-04 09:50:00,11.46,11.46,11.38,11.44,110000.0,9.2587,9.2587,9.1941,9.2426,110000.0
2009-02-04 09:55:00,11.44,11.47,11.43,11.43,108000.0,9.2426,9.2668,9.2345,9.2345,108000.0
2009-02-04 10:00:00,11.43,11.52,11.43,11.45,89200.0,9.2345,9.3072,9.2345,9.2507,89200.0
2009-02-04 10:05:00,11.45,11.52,11.44,11.46,102000.0,9.2507,9.3072,9.2426,9.2587,102000.0
2009-02-04 10:10:00,11.46,11.56,11.46,11.53,88400.0,9.2587,9.3395,9.2587,9.3153,88400.0
2009-02-04 10:15:00,11.54,11.54,11.49,11.5,117600.0,9.3234,9.3234,9.283,9.2911,117600.0
2009-02-04 10:20:00,11.5,11.52,11.48,11.49,66000.0,9.2911,9.3072,9.2749,9.283,66000.0
2009-02-04 10:25:00,11.48,11.51,11.47,11.5,950800.0,9.2749,9.2991,9.2668,9.2911,950800.0
2009-02-04 10:30:00,11.49,11.54,11.49,11.53,1124800.0,9.283,9.3234,9.283,9.3153,1124800.0
2009-02-04 10:35:00,11.53,11.57,11.51,11.52,1098800.0,9.3153,9.3476,9.2991,9.3072,1098800.0
2009-02-04 10:40:00,11.53,11.53,11.47,11.48,1118800.0,9.3153,9.3153,9.2668,9.2749,1118800.0
2009-02-04 10:45:00,11.48,11.49,11.45,11.46,200400.0,9.2749,9.283,9.2507,9.2587,200400.0
2009-02-04 10:50:00,11.45,11.48,11.45,11.46,152000.0,9.2507,9.2749,9.2507,9.2587,152000.0
2009-02-04 10:55:00,11.46,11.52,11.45,11.5,57600.0,9.2587,9.3072,9.2507,9.2911,57600.0
2009-02-04 11:00:00,11.51,11.54,11.49,11.53,487600.0,9.2991,9.3234,9.283,9.3153,487600.0
2009-02-04 11:05:00,11.53,11.54,11.51,11.54,147600.0,9.3153,9.3234,9.2991,9.3234,147600.0
2009-02-04 11:10:00,11.54,11.55,11.51,11.54,43200.0,9.3234,9.3315,9.2991,9.3234,43200.0
2009-02-04 11:15:00,11.54,11.54,11.48,11.53,136800.0,9.3234,9.3234,9.2749,9.3153,136800.0
2009-02-04 11:20:00,11.53,11.53,11.51,11.52,303200.0,9.3153,9.3153,9.2991,9.3072,303200.0
2009-02-04 11:25:00,11.52,11.54,11.48,11.5,92400.0,9.3072,9.3234,9.2749,9.2911,92400.0
2009-02-04 11:30:00,11.5,11.53,11.5,11.52,65600.0,9.2911,9.3153,9.2911,9.3072,65600.0
2009-02-04 11:35:00,11.52,11.52,11.51,11.52,56000.0,9.3072,9.3072,9.2991,9.3072,56000.0
2009-02-04 11:40:00,11.51,11.53,11.51,11.51,41600.0,9.2991,9.3153,9.2991,9.2991,41600.0
2009-02-04 11:45:00,11.52,11.52,11.47,11.49,57600.0,9.3072,9.3072,9.2668,9.283,57600.0
2009-02-04 11:50:00,11.49,11.52,11.49,11.52,50000.0,9.283,9.3072,9.283,9.3072,50000.0
2009-02-04 11:55:00,11.51,11.52,11.48,11.49,58800.0,9.2991,9.3072,9.2749,9.283,58800.0
2009-02-04 12:00:00,11.49,11.51,11.48,11.51,39200.0,9.283,9.2991,9.2749,9.2991,39200.0
2009-02-04 12:05:00,11.5,11.5,11.46,11.46,82400.0,9.2911,9.2911,9.2587,9.2587,82400.0
2009-02-04 12:10:00,11.46,11.48,11.46,11.47,51600.0,9.2587,9.2749,9.2587,9.2668,51600.0
2009-02-04 12:15:00,11.47,11.51,11.47,11.51,164000.0,9.2668,9.2991,9.2668,9.2991,164000.0
2009-02-04 12:20:00,11.5,11.51,11.5,11.5,72000.0,9.2911,9.2991,9.2911,9.2911,72000.0
2009-02-04 12:25:00,11.5,11.52,11.49,11.49,77600.0,9.2911,9.3072,9.283,9.283,77600.0
2009-02-04 12:30:00,11.49,11.54,11.48,11.54,101600.0,9.283,9.3234,9.2749,9.3234,101600.0
2009-02-04 12:35:00,11.54,11.54,11.51,11.52,30800.0,9.3234,9.3234,9.2991,9.3072,30800.0
2009-02-04 12:40:00,11.52,11.54,11.52,11.53,40400.0,9.3072,9.3234,9.3072,9.3153,40400.0
2009-02-04 12:45:00,11.53,11.56,11.53,11.54,56400.0,9.3153,9.3395,9.3153,9.3234,56400.0
2009-02-04 12:50:00,11.54,11.55,11.48,11.49,57200.0,9.3234,9.3315,9.2749,9.283,57200.0
2009-02-04 12:55:00,11.49,11.51,11.48,11.5,69600.0,9.283,9.2991,9.2749,9.2911,69600.0
2009-02-04 13:00:00,11.5,11.5,11.47,11.49,284000.0,9.2911,9.2911,9.2668,9.283,284000.0
2009-02-04 13:05:00,11.48,11.52,11.46,11.52,346800.0,9.2749,9.3072,9.2587,9.3072,346800.0
2009-02-04 13:10:00,11.52,11.54,11.5,11.53,147200.0,9.3072,9.3234,9.2911,9.3153,147200.0
2009-02-04 13:15:00,11.53,11.54,11.52,11.52,104800.0,9.3153,9.3234,9.3072,9.3072,104800.0
2009-02-04 13:20:00,11.52,11.54,11.52,11.54,57200.0,9.3072,9.3234,9.3072,9.3234,57200.0
2009-02-04 13:25:00,11.54,11.6,11.54,11.6,164000.0,9.3234,9.3718,9.3234,9.3718,164000.0
2009-02-04 13:30:00,11.6,11.61,11.59,11.6,90800.0,9.3718,9.3799,9.3638,9.3718,90800.0
2009-02-04 13:35:00,11.6,11.6,11.48,11.48,184000.0,9.3718,9.3718,9.2749,9.2749,184000.0
2009-02-04 13:40:00,11.48,11.48,11.45,11.46,84400.0,9.2749,9.2749,9.2507,9.2587,84400.0
2009-02-04 13:45:00,11.46,11.47,11.43,11.43,112400.0,9.2587,9.2668,9.2345,9.2345,112400.0
2009-02-04 13:50:00,11.43,11.45,11.37,11.38,152400.0,9.2345,9.2507,9.186,9.1941,152400.0
2009-02-04 13:55:00,11.38,11.44,11.37,11.43,174000.0,9.1941,9.2426,9.186,9.2345,174000.0
2009-02-04 14:00:00,11.43,11.43,11.38,11.39,118000.0,9.2345,9.2345,9.1941,9.2022,118000.0
2009-02-04 14:05:00,11.39,11.4,11.35,11.37,100800.0,9.2022,9.2103,9.1699,9.186,100800.0
2009-02-04 14:10:00,11.36,11.42,11.36,11.41,110400.0,9.1779,9.2264,9.1779,9.2183,110400.0
2009-02-04 14:15:00,11.42,11.43,11.38,11.38,144000.0,9.2264,9.2345,9.1941,9.1941,144000.0
2009-02-04 14:20:00,11.38,11.4,11.32,11.33,144800.0,9.1941,9.2103,9.1456,9.1537,144800.0
2009-02-04 14:25:00,11.33,11.37,11.31,11.37,126400.0,9.1537,9.186,9.1376,9.186,126400.0
2009-02-04 14:30:00,11.37,11.39,11.36,11.39,249200.0,9.186,9.2022,9.1779,9.2022,249200.0
2009-02-04 14:35:00,11.39,11.45,11.39,11.44,159200.0,9.2022,9.2507,9.2022,9.2426,159200.0
2009-02-04 14:40:00,11.45,11.47,11.42,11.43,203600.0,9.2507,9.2668,9.2264,9.2345,203600.0
2009-02-04 14:45:00,11.43,11.45,11.4,11.42,107200.0,9.2345,9.2507,9.2103,9.2264,107200.0
2009-02-04 14:50:00,11.42,11.44,11.39,11.41,154800.0,9.2264,9.2426,9.2022,9.2183,154800.0
2009-02-04 14:55:00,11.41,11.5,11.39,11.48,275600.0,9.2183,9.2911,9.2022,9.2749,275600.0
2009-02-04 15:00:00,11.48,11.48,11.42,11.47,153200.0,9.2749,9.2749,9.2264,9.2668,153200.0
2009-02-04 15:05:00,11.47,11.47,11.42,11.45,220800.0,9.2668,9.2668,9.2264,9.2507,220800.0
2009-02-04 15:10:00,11.45,11.46,11.4,11.41,199600.0,9.2507,9.2587,9.2103,9.2183,199600.0
2009-02-04 15:15:00,11.42,11.46,11.42,11.44,145200.0,9.2264,9.2587,9.2264,9.2426,145200.0
2009-02-04 15:20:00,11.44,11.45,11.41,11.43,166000.0,9.2426,9.2507,9.2183,9.2345,166000.0
2009-02-04 15:25:00,11.43,11.47,11.43,11.44,245600.0,9.2345,9.2668,9.2345,9.2426,245600.0
2009-02-04 15:30:00,11.44,11.46,11.42,11.43,124800.0,9.2426,9.2587,9.2264,9.2345,124800.0
2009-02-04 15:35:00,11.43,11.47,11.42,11.44,147200.0,9.2345,9.2668,9.2264,9.2426,147200.0
2009-02-04 15:40:00,11.44,11.49,11.44,11.47,160800.0,9.2426,9.283,9.2426,9.2668,160800.0
2009-02-04 15:45:00,11.47,11.48,11.46,11.46,209600.0,9.2668,9.2749,9.2587,9.2587,209600.0
2009-02-04 15:50:00,11.46,11.49,11.45,11.47,258000.0,9.2587,9.283,9.2507,9.2668,258000.0
2009-02-04 15:55:00,11.47,11.47,11.44,11.45,214400.0,9.2668,9.2668,9.2426,9.2507,214400.0
2009-02-05 09:30:00,11.45,11.49,11.33,11.45,152400.0,9.2507,9.283,9.1537,9.2507,152400.0
2009-02-05 09:35:00,11.45,11.58,11.44,11.52,167200.0,9.2507,9.3557,9.2426,9.3072,167200.0
2009-02-05 09:40:00,11.52,11.6,11.52,11.58,167200.0,9.3072,9.3718,9.3072,9.3557,167200.0
2009-02-05 09:45:00,11.58,11.6,11.55,11.58,128800.0,9.3557,9.3718,9.3315,9.3557,128800.0
2009-02-05 09:50:00,11.59,11.59,11.55,11.57,228800.0,9.3638,9.3638,9.3315,9.3476,228800.0
2009-02-05 09:55:00,11.57,11.6,11.55,11.56,380800.0,9.3476,9.3718,9.3315,9.3395,380800.0
2009-02-05 10:00:00,11.56,11.57,11.53,11.54,86000.0,9.3395,9.3476,9.3153,9.3234,86000.0
2009-02-05 10:05:00,11.54,11.54,11.49,11.51,125200.0,9.3234,9.3234,9.283,9.2991,125200.0
2009-02-05 10:10:00,11.51,11.57,11.51,11.56,89200.0,9.2991,9.3476,9.2991,9.3395,89200.0
2009-02-05 10:15:00,11.56,11.62,11.55,11.58,122400.0,9.3395,9.388,9.3315,9.3557,122400.0
2009-02-05 10:20:00,11.58,11.62,11.56,11.61,500400.0,9.3557,9.388,9.3395,9.3799,500400.0
2009-02-05 10:25:00,11.61,11.64,11.56,11.58,520000.0,9.3799,9.4042,9.3395,9.3557,520000.0
2009-02-05 10:30:00,11.58,11.6,11.52,11.6,119200.0,9.3557,9.3718,9.3072,9.3718,119200.0
2009-02-05 10:35:00,11.6,11.6,11.56,11.57,70800.0,9.3718,9.3718,9.3395,9.3476,70800.0
2009-02-05 10:40:00,11.57,11.6,11.55,11.57,160000.0,9.3476,9.3718,9.3315,9.3476,160000.0
2009-02-05 10:45:00,11.58,11.62,11.57,11.62,684000.0,9.3557,9.388,9.3476,9.388,684000.0
2009-02-05 10:50:00,11.62,11.72,11.59,11.7,127600.0,9.388,9.4688,9.3638,9.4526,127600.0
2009-02-05 10:55:00,11.7,11.78,11.7,11.71,271600.0,9.4526,9.5173,9.4526,9.4607,271600.0
2009-02-05 11:00:00,11.71,11.72,11.69,11.7,223600.0,9.4607,9.4688,9.4446,9.4526,223600.0
2009-02-05 11:05:00,11.69,11.71,11.67,11.69,249200.0,9.4446,9.4607,9.4284,9.4446,249200.0
2009-02-05 11:10:00,11.7,11.7,11.62,11.63,642800.0,9.4526,9.4526,9.388,9.3961,642800.0
2009-02-05 11:15:00,11.63,11.63,11.61,11.63,135200.0,9.3961,9.3961,9.3799,9.3961,135200.0
2009-02-05 11:20:00,11.62,11.64,11.6,11.63,93600.0,9.388,9.4042,9.3718,9.3961,93600.0
2009-02-05 11:25:00,11.63,11.63,11.6,11.61,383200.0,9.3961,9.3961,9.3718,9.3799,383200.0
2009-02-05 11:30:00,11.61,11.64,11.61,11.62,125200.0,9.3799,9.4042,9.3799,9.388,125200.0
2009-02-05 11:35:00,11.62,11.63,11.6,11.62,69200.0,9.388,9.3961,9.3718,9.388,69200.0
2009-02-05 11:40:00,11.62,11.63,11.6,11.6,53600.0,9.388,9.3961,9.3718,9.3718,53600.0
2009-02-05 11:45:00,11.61,11.63,11.6,11.63,40000.0,9.3799,9.3961,9.3718,9.3961,40000.0
2009-02-05 11:50:00,11.63,11.66,11.63,11.64,51200.0,9.3961,9.4203,9.3961,9.4042,51200.0
2009-02-05 11:55:00,11.64,11.66,11.63,11.65,102000.0,9.4042,9.4203,9.3961,9.4122,102000.0
2009-02-05 12:00:00,11.65,11.69,11.65,11.68,215200.0,9.4122,9.4446,9.4122,9.4365,215200.0
2009-02-05 12:05:00,11.69,11.79,11.69,11.76,110800.0,9.4446,9.5254,9.4446,9.5011,110800.0
2009-02-05 12:10:00,11.76,11.79,11.75,11.78,232000.0,9.5011,9.5254,9.493,9.5173,232000.0
2009-02-05 12:15:00,11.78,11.78,11.76,11.76,134800.0,9.5173,9.5173,9.5011,9.5011,134800.0
2009-02-05 12:20:00,11.76,11.78,11.75,11.76,472800.0,9.5011,9.5173,9.493,9.5011,472800.0
2009-02-05 12:25:00,11.76,11.79,11.76,11.77,113200.0,9.5011,9.5254,9.5011,9.5092,113200.0
2009-02-05 12:30:00,11.77,11.79,11.76,11.76,145600.0,9.5092,9.5254,9.5011,9.5011,145600.0
2009-02-05 12:35:00,11.77,11.78,11.76,11.78,171600.0,9.5092,9.5173,9.5011,9.5173,171600.0
2009-02-05 12:40:00,11.78,11.79,11.74,11.77,109600.0,9.5173,9.5254,9.485,9.5092,109600.0
2009-02-05 12:45:00,11.77,11.78,11.7,11.72,266800.0,9.5092,9.5173,9.4526,9.4688,266800.0
2009-02-05 12:50:00,11.72,11.72,11.69,11.72,256800.0,9.4688,9.4688,9.4446,9.4688,256800.0
2009-02-05 12:55:00,11.71,11.8,11.71,11.79,119600.0,9.4607,9.5334,9.4607,9.5254,119600.0
2009-02-05 13:00:00,11.78,11.78,11.74,11.76,117600.0,9.5173,9.5173,9.485,9.5011,117600.0
2009-02-05 13:05:00,11.75,11.78,11.73,11.78,94800.0,9.493,9.5173,9.4769,9.5173,94800.0
2009-02-05 13:10:00,11.78,11.79,11.74,11.75,63200.0,9.5173,9.5254,9.485,9.493,63200.0
2009-02-05 13:15:00,11.74,11.76,11.7,11.71,42000.0,9.485,9.5011,9.4526,9.4607,42000.0
2009-02-05 13:20:00,11.72,11.72,11.67,11.67,41200.0,9.4688,9.4688,9.4284,9.4284,41200.0
2009-02-05 13:25:00,11.67,11.69,11.64,11.65,94000.0,9.4284,9.4446,9.4042,9.4122,94000.0
2009-02-05 13:30:00,11.66,11.72,11.66,11.71,52400.0,9.4203,9.4688,9.4203,9.4607,52400.0
2009-02-05 13:35:00,11.71,11.74,11.69,11.72,314400.0,9.4607,9.485,9.4446,9.4688,314400.0
2009-02-05 13:40:00,11.72,11.78,11.71,11.77,139600.0,9.4688,9.5173,9.4607,9.5092,139600.0
2009-02-05 13:45:00,11.77,11.8,11.76,11.78,94800.0,9.5092,9.5334,9.5011,9.5173,94800.0
2009-02-05 13:50:00,11.78,11.78,11.73,11.76,239600.0,9.5173,9.5173,9.4769,9.5011,239600.0
2009-02-05 13:55:00,11.75,11.75,11.71,11.71,78400.0,9.493,9.493,9.4607,9.4607,78400.0
2009-02-05 14:00:00,11.71,11.77,11.71,11.76,107200.0,9.4607,9.5092,9.4607,9.5011,107200.0
2009-02-05 14:05:00,11.76,11.79,11.76,11.78,65200.0,9.5011,9.5254,9.5011,9.5173,65200.0
2009-02-05 14:10:00,11.78,11.78,11.74,11.75,68000.0,9.5173,9.5173,9.485,9.493,68000.0
2009-02-05 14:15:00,11.75,11.77,11.72,11.75,62400.0,9.493,9.5092,9.4688,9.493,62400.0
2009-02-05 14:20:00,11.75,11.81,11.75,11.8,170000.0,9.493,9.5415,9.493,9.5334,170000.0
2009-02-05 14:25:00,11.8,11.82,11.77,11.81,150800.0,9.5334,9.5496,9.5092,9.5415,150800.0
2009-02-05 14:30:00,11.81,11.83,11.77,11.8,132400.0,9.5415,9.5577,9.5092,9.5334,132400.0
2009-02-05 14:35:00,11.8,11.83,11.79,11.81,168400.0,9.5334,9.5577,9.5254,9.5415,168400.0
2009-02-05 14:40:00,11.81,11.83,11.79,11.8,97200.0,9.5415,9.5577,9.5254,9.5334,97200.0
2009-02-05 14:45:00,11.81,11.81,11.74,11.75,94000.0,9.5415,9.5415,9.485,9.493,94000.0
2009-02-05 14:50:00,11.75,11.75,11.7,11.74,110400.0,9.493,9.493,9.4526,9.485,110400.0
2009-02-05 14:55:00,11.73,11.74,11.68,11.7,133600.0,9.4769,9.485,9.4365,9.4526,133600.0
2009-02-05 15:00:00,11.7,11.74,11.68,11.69,184000.0,9.4526,9.485,9.4365,9.4446,184000.0
2009-02-05 15:05:00,11.68,11.76,11.67,11.72,211600.0,9.4365,9.5011,9.4284,9.4688,211600.0
2009-02-05 15:10:00,11.72,11.76,11.72,11.74,134000.0,9.4688,9.5011,9.4688,9.485,134000.0
2009-02-05 15:15:00,11.75,11.77,11.72,11.72,85200.0,9.493,9.5092,9.4688,9.4688,85200.0
2009-02-05 15:20:00,11.72,11.77,11.72,11.74,103200.0,9.4688,9.5092,9.4688,9.485,103200.0
2009-02-05 15:25:00,11.74,11.81,11.74,11.81,148000.0,9.485,9.5415,9.485,9.5415,148000.0
2009-02-05 15:30:00,11.81,11.83,11.76,11.79,267200.0,9.5415,9.5577,9.5011,9.5254,267200.0
2009-02-05 15:35:00,11.8,11.81,11.78,11.8,279600.0,9.5334,9.5415,9.5173,9.5334,279600.0
2009-02-05 15:40:00,11.81,11.86,11.8,11.86,303200.0,9.5415,9.5819,9.5334,9.5819,303200.0
2009-02-05 15:45:00,11.85,11.85,11.78,11.81,240400.0,9.5738,9.5738,9.5173,9.5415,240400.0
2009-02-05 15:50:00,11.81,11.82,11.76,11.81,267200.0,9.5415,9.5496,9.5011,9.5415,267200.0
2009-02-05 15:55:00,11.81,11.83,11.78,11.79,237600.0,9.5415,9.5577,9.5173,9.5254,237600.0
2009-02-06 09:30:00,11.83,11.84,11.7,11.74,109600.0,9.5577,9.5657,9.4526,9.485,109600.0
2009-02-06 09:35:00,11.74,11.88,11.74,11.86,105200.0,9.485,9.5981,9.485,9.5819,105200.0
2009-02-06 09:40:00,11.87,11.99,11.85,11.97,219600.0,9.59,9.6869,9.5738,9.6708,219600.0
2009-02-06 09:45:00,11.98,11.99,11.96,11.97,118800.0,9.6789,9.6869,9.6627,9.6708,118800.0
2009-02-06 09:50:00,11.96,11.97,11.91,11.97,97600.0,9.6627,9.6708,9.6223,9.6708,97600.0
2009-02-06 09:55:00,11.97,12.04,11.96,12.0,184000.0,9.6708,9.7273,9.6627,9.695,184000.0
2009-02-06 10:00:00,12.0,12.06,12.0,12.05,162400.0,9.695,9.7435,9.695,9.7354,162400.0
2009-02-06 10:05:00,12.05,12.09,11.99,12.01,233200.0,9.7354,9.7677,9.6869,9.7031,233200.0
2009-02-06 10:10:00,12.01,12.07,12.0,12.06,153200.0,9.7031,9.7516,9.695,9.7435,153200.0
2009-02-06 10:15:00,12.06,12.08,12.02,12.02,121200.0,9.7435,9.7596,9.7112,9.7112,121200.0
2009-02-06 10:20:00,12.02,12.03,11.99,12.01,87200.0,9.7112,9.7193,9.6869,9.7031,87200.0
2009-02-06 10:25:00,12.01,12.04,11.98,12.02,370800.0,9.7031,9.7273,9.6789,9.7112,370800.0
2009-02-06 10:30:00,12.02,12.02,11.97,12.0,201600.0,9.7112,9.7112,9.6708,9.695,201600.0
2009-02-06 10:35:00,11.99,12.02,11.98,12.01,83600.0,9.6869,9.7112,9.6789,9.7031,83600.0
2009-02-06 10:40:00,11.99,12.02,11.97,12.02,100400.0,9.6869,9.7112,9.6708,9.7112,100400.0
2009-02-06 10:45:00,12.01,12.08,12.01,12.07,109600.0,9.7031,9.7596,9.7031,9.7516,109600.0
2009-02-06 10:50:00,12.07,12.09,12.05,12.09,80000.0,9.7516,9.7677,9.7354,9.7677,80000.0
2009-02-06 10:55:00,12.08,12.1,12.05,12.05,83200.0,9.7596,9.7758,9.7354,9.7354,83200.0
2009-02-06 11:00:00,12.05,12.11,12.05,12.1,99600.0,9.7354,9.7839,9.7354,9.7758,99600.0
2009-02-06 11:05:00,12.1,12.12,12.06,12.06,156800.0,9.7758,9.792,9.7435,9.7435,156800.0
2009-02-06 11:10:00,12.06,12.1,12.05,12.1,136800.0,9.7435,9.7758,9.7354,9.7758,136800.0
2009-02-06 11:15:00,12.1,12.14,12.09,12.13,409200.0,9.7758,9.8081,9.7677,9.8,409200.0
2009-02-06 11:20:00,12.13,12.13,12.09,12.13,82000.0,9.8,9.8,9.7677,9.8,82000.0
2009-02-06 11:25:00,12.13,12.13,12.11,12.13,56400.0,9.8,9.8,9.7839,9.8,56400.0
2009-02-06 11:30:00,12.13,12.14,12.12,12.12,98400.0,9.8,9.8081,9.792,9.792,98400.0
2009-02-06 11:35:00,12.12,12.15,12.12,12.15,62800.0,9.792,9.8162,9.792,9.8162,62800.0
2009-02-06 11:40:00,12.15,12.2,12.14,12.19,141200.0,9.8162,9.8566,9.8081,9.8485,141200.0
2009-02-06 11:45:00,12.19,12.21,12.16,12.16,99200.0,9.8485,9.8647,9.8243,9.8243,99200.0
2009-02-06 11:50:00,12.16,12.18,12.15,12.18,60800.0,9.8243,9.8404,9.8162,9.8404,60800.0
2009-02-06 11:55:00,12.18,12.2,12.17,12.19,109200.0,9.8404,9.8566,9.8324,9.8485,109200.0
2009-02-06 12:00:00,12.19,12.19,12.15,12.18,373600.0,9.8485,9.8485,9.8162,9.8404,373600.0
2009-02-06 12:05:00,12.18,12.2,12.16,12.18,119200.0,9.8404,9.8566,9.8243,9.8404,119200.0
2009-02-06 12:10:00,12.17,12.2,12.12,12.12,95200.0,9.8324,9.8566,9.792,9.792,95200.0
2009-02-06 12:15:00,12.13,12.13,12.08,12.09,87200.0,9.8,9.8,9.7596,9.7677,87200.0
2009-02-06 12:20:00,12.08,12.11,12.07,12.11,201200.0,9.7596,9.7839,9.7516,9.7839,201200.0
2009-02-06 12:25:00,12.11,12.11,12.05,12.05,125200.0,9.7839,9.7839,9.7354,9.7354,125200.0
2009-02-06 12:30:00,12.06,12.12,12.05,12.12,440800.0,9.7435,9.792,9.7354,9.792,440800.0
2009-02-06 12:35:00,12.12,12.17,12.11,12.14,91600.0,9.792,9.8324,9.7839,9.8081,91600.0
2009-02-06 12:40:00,12.13,12.16,12.13,12.13,38800.0,9.8,9.8243,9.8,9.8,38800.0
2009-02-06 12:45:00,12.13,12.13,12.09,12.09,142800.0,9.8,9.8,9.7677,9.7677,142800.0
2009-02-06 12:50:00,12.1,12.13,12.09,12.13,80000.0,9.7758,9.8,9.7677,9.8,80000.0
2009-02-06 12:55:00,12.12,12.13,12.11,12.13,56400.0,9.792,9.8,9.7839,9.8,56400.0
2009-02-06 13:00:00,12.13,12.13,12.09,12.12,268000.0,9.8,9.8,9.7677,9.792,268000.0
2009-02-06 13:05:00,12.12,12.18,12.12,12.17,122800.0,9.792,9.8404,9.792,9.8324,122800.0
2009-02-06 13:10:00,12.16,12.17,12.15,12.15,326400.0,9.8243,9.8324,9.8162,9.8162,326400.0
2009-02-06 13:15:00,12.17,12.21,12.15,12.21,103200.0,9.8324,9.8647,9.8162,9.8647,103200.0
2009-02-06 13:20:00,12.21,12.22,12.18,12.2,69200.0,9.8647,9.8728,9.8404,9.8566,69200.0
2009-02-06 13:25:00,12.2,12.22,12.19,12.2,437200.0,9.8566,9.8728,9.8485,9.8566,437200.0
2009-02-06 13:30:00,12.21,12.25,12.19,12.24,395200.0,9.8647,9.897,9.8485,9.8889,395200.0
2009-02-06 13:35:00,12.23,12.27,12.23,12.26,372400.0,9.8808,9.9132,9.8808,9.9051,372400.0
2009-02-06 13:40:00,12.25,12.25,12.22,12.22,72000.0,9.897,9.897,9.8728,9.8728,72000.0
2009-02-06 13:45:00,12.22,12.25,12.22,12.24,122800.0,9.8728,9.897,9.8728,9.8889,122800.0
2009-02-06 13:50:00,12.24,12.25,12.22,12.23,82400.0,9.8889,9.897,9.8728,9.8808,82400.0
2009-02-06 13:55:00,12.23,12.26,12.22,12.25,135200.0,9.8808,9.9051,9.8728,9.897,135200.0
2009-02-06 14:00:00,12.25,12.27,12.24,12.26,154800.0,9.897,9.9132,9.8889,9.9051,154800.0
2009-02-06 14:05:00,12.25,12.26,12.23,12.26,119600.0,9.897,9.9051,9.8808,9.9051,119600.0
2009-02-06 14:10:00,12.25,12.26,12.24,12.25,72400.0,9.897,9.9051,9.8889,9.897,72400.0
2009-02-06 14:15:00,12.25,12.26,12.19,12.21,92400.0,9.897,9.9051,9.8485,9.8647,92400.0
2009-02-06 14:20:00,12.22,12.25,12.21,12.22,136400.0,9.8728,9.897,9.8647,9.8728,136400.0
2009-02-06 14:25:00,12.22,12.25,12.22,12.25,111600.0,9.8728,9.897,9.8728,9.897,111600.0
2009-02-06 14:30:00,12.25,12.27,12.25,12.27,119600.0,9.897,9.9132,9.897,9.9132,119600.0
2009-02-06 14:35:00,12.27,12.28,12.23,12.24,104400.0,9.9132,9.9212,9.8808,9.8889,104400.0
2009-02-06 14:40:00,12.24,12.26,12.21,12.22,88400.0,9.8889,9.9051,9.8647,9.8728,88400.0
2009-02-06 14:45:00,12.22,12.24,12.22,12.23,102400.0,9.8728,9.8889,9.8728,9.8808,102400.0
2009-02-06 14:50:00,12.23,12.24,12.19,12.24,212400.0,9.8808,9.8889,9.8485,9.8889,212400.0
2009-02-06 14:55:00,12.24,12.25,12.23,12.24,152000.0,9.8889,9.897,9.8808,9.8889,152000.0
2009-02-06 15:00:00,12.24,12.24,12.18,12.18,174400.0,9.8889,9.8889,9.8404,9.8404,174400.0
2009-02-06 15:05:00,12.18,12.21,12.17,12.18,182000.0,9.8404,9.8647,9.8324,9.8404,182000.0
2009-02-06 15:10:00,12.18,12.21,12.15,12.19,279200.0,9.8404,9.8647,9.8162,9.8485,279200.0
2009-02-06 15:15:00,12.19,12.22,12.18,12.18,263600.0,9.8485,9.8728,9.8404,9.8404,263600.0
2009-02-06 15:20:00,12.18,12.19,12.15,12.16,219600.0,9.8404,9.8485,9.8162,9.8243,219600.0
2009-02-06 15:25:00,12.15,12.15,12.09,12.13,366400.0,9.8162,9.8162,9.7677,9.8,366400.0
2009-02-06 15:30:00,12.13,12.18,12.13,12.18,263600.0,9.8,9.8404,9.8,9.8404,263600.0
2009-02-06 15:35:00,12.18,12.18,12.13,12.17,216800.0,9.8404,9.8404,9.8,9.8324,216800.0
2009-02-06 15:40:00,12.17,12.19,12.15,12.16,267200.0,9.8324,9.8485,9.8162,9.8243,267200.0
2009-02-06 15:45:00,12.16,12.21,12.15,12.17,326000.0,9.8243,9.8647,9.8162,9.8324,326000.0
2009-02-06 15:50:00,12.17,12.2,12.17,12.18,338000.0,9.8324,9.8566,9.8324,9.8404,338000.0
2009-02-06 15:55:00,12.17,12.19,12.14,12.15,417600.0,9.8324,9.8485,9.8081,9.8162,417600.0
2009-02-09 09:30:00,12.19,12.19,12.02,12.03,167600.0,9.8485,9.8485,9.7112,9.7193,167600.0
2009-02-09 09:35:00,12.02,12.1,12.0,12.06,74800.0,9.7112,9.7758,9.695,9.7435,74800.0
2009-02-09 09:40:00,12.05,12.08,12.03,12.03,101200.0,9.7354,9.7596,9.7193,9.7193,101200.0
2009-02-09 09:45:00,12.02,12.07,11.99,12.01,164800.0,9.7112,9.7516,9.6869,9.7031,164800.0
2009-02-09 09:50:00,12.0,12.01,11.91,11.94,144000.0,9.695,9.7031,9.6223,9.6465,144000.0
2009-02-09 09:55:00,11.95,11.95,11.89,11.93,114000.0,9.6546,9.6546,9.6061,9.6385,114000.0
2009-02-09 10:00:00,11.92,11.93,11.8,11.83,358000.0,9.6304,9.6385,9.5334,9.5577,358000.0
2009-02-09 10:05:00,11.82,11.85,11.81,11.84,172000.0,9.5496,9.5738,9.5415,9.5657,172000.0
2009-02-09 10:10:00,11.84,11.84,11.81,11.81,124000.0,9.5657,9.5657,9.5415,9.5415,124000.0
2009-02-09 10:15:00,11.82,11.84,11.81,11.82,79200.0,9.5496,9.5657,9.5415,9.5496,79200.0
2009-02-09 10:20:00,11.83,11.83,11.8,11.82,132800.0,9.5577,9.5577,9.5334,9.5496,132800.0
2009-02-09 10:25:00,11.83,11.83,11.8,11.83,74800.0,9.5577,9.5577,9.5334,9.5577,74800.0
2009-02-09 10:30:00,11.83,11.83,11.79,11.81,204400.0,9.5577,9.5577,9.5254,9.5415,204400.0
2009-02-09 10:35:00,11.81,11.85,11.81,11.85,228800.0,9.5415,9.5738,9.5415,9.5738,228800.0
2009-02-09 10:40:00,11.85,11.92,11.85,11.92,256400.0,9.5738,9.6304,9.5738,9.6304,256400.0
2009-02-09 10:45:00,11.92,11.94,11.89,11.93,208800.0,9.6304,9.6465,9.6061,9.6385,208800.0
2009-02-09 10:50:00,11.93,11.93,11.84,11.86,100800.0,9.6385,9.6385,9.5657,9.5819,100800.0
2009-02-09 10:55:00,11.86,11.96,11.86,11.95,144400.0,9.5819,9.6627,9.5819,9.6546,144400.0
2009-02-09 11:00:00,11.95,11.96,11.91,11.91,390000.0,9.6546,9.6627,9.6223,9.6223,390000.0
2009-02-09 11:05:00,11.91,11.95,11.89,11.95,137600.0,9.6223,9.6546,9.6061,9.6546,137600.0
2009-02-09 11:10:00,11.96,11.96,11.91,11.92,77600.0,9.6627,9.6627,9.6223,9.6304,77600.0
2009-02-09 11:15:00,11.92,11.93,11.91,11.92,110000.0,9.6304,9.6385,9.6223,9.6304,110000.0
2009-02-09 11:20:00,11.92,11.93,11.88,11.92,550000.0,9.6304,9.6385,9.5981,9.6304,550000.0
2009-02-09 11:25:00,11.93,11.96,11.93,11.94,66800.0,9.6385,9.6627,9.6385,9.6465,66800.0
2009-02-09 11:30:00,11.94,11.95,11.89,11.91,48400.0,9.6465,9.6546,9.6061,9.6223,48400.0
2009-02-09 11:35:00,11.91,11.95,11.91,11.92,50400.0,9.6223,9.6546,9.6223,9.6304,50400.0
2009-02-09 11:40:00,11.91,11.91,11.88,11.89,89600.0,9.6223,9.6223,9.5981,9.6061,89600.0
2009-02-09 11:45:00,11.9,11.9,11.88,11.89,94400.0,9.6142,9.6142,9.5981,9.6061,94400.0
2009-02-09 11:50:00,11.88,11.89,11.87,11.89,44800.0,9.5981,9.6061,9.59,9.6061,44800.0
2009-02-09 11:55:00,11.89,11.92,11.89,11.92,38000.0,9.6061,9.6304,9.6061,9.6304,38000.0
2009-02-09 12:00:00,11.92,11.93,11.91,11.92,52800.0,9.6304,9.6385,9.6223,9.6304,52800.0
2009-02-09 12:05:00,11.92,11.92,11.87,11.9,102400.0,9.6304,9.6304,9.59,9.6142,102400.0
2009-02-09 12:10:00,11.9,11.92,11.89,11.9,43200.0,9.6142,9.6304,9.6061,9.6142,43200.0
2009-02-09 12:15:00,11.9,11.94,11.9,11.93,74400.0,9.6142,9.6465,9.6142,9.6385,74400.0
2009-02-09 12:20:00,11.93,11.93,11.9,11.9,39200.0,9.6385,9.6385,9.6142,9.6142,39200.0
2009-02-09 12:25:00,11.91,11.95,11.91,11.94,53600.0,9.6223,9.6546,9.6223,9.6465,53600.0
2009-02-09 12:30:00,11.95,11.95,11.92,11.92,44400.0,9.6546,9.6546,9.6304,9.6304,44400.0
2009-02-09 12:35:00,11.93,11.93,11.9,11.91,64000.0,9.6385,9.6385,9.6142,9.6223,64000.0
2009-02-09 12:40:00,11.91,11.93,11.88,11.88,37200.0,9.6223,9.6385,9.5981,9.5981,37200.0
2009-02-09 12:45:00,11.88,11.9,11.88,11.9,32800.0,9.5981,9.6142,9.5981,9.6142,32800.0
2009-02-09 12:50:00,11.91,11.94,11.9,11.93,79200.0,9.6223,9.6465,9.6142,9.6385,79200.0
2009-02-09 12:55:00,11.93,11.94,11.92,11.93,67200.0,9.6385,9.6465,9.6304,9.6385,67200.0
2009-02-09 13:00:00,11.93,11.95,11.93,11.95,298800.0,9.6385,9.6546,9.6385,9.6546,298800.0
2009-02-09 13:05:00,11.95,11.96,11.95,11.95,268400.0,9.6546,9.6627,9.6546,9.6546,268400.0
2009-02-09 13:10:00,11.95,11.96,11.94,11.96,16400.0,9.6546,9.6627,9.6465,9.6627,16400.0
2009-02-09 13:15:00,11.96,11.96,11.93,11.94,67200.0,9.6627,9.6627,9.6385,9.6465,67200.0
2009-02-09 13:20:00,11.93,11.94,11.92,11.93,78400.0,9.6385,9.6465,9.6304,9.6385,78400.0
2009-02-09 13:25:00,11.93,11.93,11.92,11.92,32000.0,9.6385,9.6385,9.6304,9.6304,32000.0
2009-02-09 13:30:00,11.92,11.92,11.84,11.84,97200.0,9.6304,9.6304,9.5657,9.5657,97200.0
2009-02-09 13:35:00,11.84,11.86,11.82,11.86,86400.0,9.5657,9.5819,9.5496,9.5819,86400.0
2009-02-09 13:40:00,11.85,11.88,11.84,11.88,36800.0,9.5738,9.5981,9.5657,9.5981,36800.0
2009-02-09 13:45:00,11.89,11.89,11.86,11.86,56400.0,9.6061,9.6061,9.5819,9.5819,56400.0
2009-02-09 13:50:00,11.86,11.86,11.84,11.85,72000.0,9.5819,9.5819,9.5657,9.5738,72000.0
2009-02-09 13:55:00,11.85,11.89,11.84,11.89,73200.0,9.5738,9.6061,9.5657,9.6061,73200.0
2009-02-09 14:00:00,11.89,11.9,11.87,11.87,101200.0,9.6061,9.6142,9.59,9.59,101200.0
2009-02-09 14:05:00,11.87,11.88,11.86,11.88,60000.0,9.59,9.5981,9.5819,9.5981,60000.0
2009-02-09 14:10:00,11.88,11.88,11.84,11.84,64400.0,9.5981,9.5981,9.5657,9.5657,64400.0
2009-02-09 14:15:00,11.84,11.86,11.81,11.86,100000.0,9.5657,9.5819,9.5415,9.5819,100000.0
2009-02-09 14:20:00,11.86,11.88,11.84,11.84,85600.0,9.5819,9.5981,9.5657,9.5657,85600.0
2009-02-09 14:25:00,11.84,11.85,11.79,11.8,139200.0,9.5657,9.5738,9.5254,9.5334,139200.0
2009-02-09 14:30:00,11.81,11.86,11.79,11.85,930000.0,9.5415,9.5819,9.5254,9.5738,930000.0
2009-02-09 14:35:00,11.85,11.89,11.85,11.88,84800.0,9.5738,9.6061,9.5738,9.5981,84800.0
2009-02-09 14:40:00,11.88,11.88,11.84,11.84,94000.0,9.5981,9.5981,9.5657,9.5657,94000.0
2009-02-09 14:45:00,11.84,11.85,11.82,11.85,119200.0,9.5657,9.5738,9.5496,9.5738,119200.0
2009-02-09 14:50:00,11.86,11.87,11.84,11.86,78400.0,9.5819,9.59,9.5657,9.5819,78400.0
2009-02-09 14:55:00,11.86,11.87,11.86,11.87,66000.0,9.5819,9.59,9.5819,9.59,66000.0
2009-02-09 15:00:00,11.87,11.88,11.86,11.87,100000.0,9.59,9.5981,9.5819,9.59,100000.0
2009-02-09 15:05:00,11.87,11.9,11.87,11.88,96800.0,9.59,9.6142,9.59,9.5981,96800.0
2009-02-09 15:10:00,11.88,11.9,11.85,11.9,261200.0,9.5981,9.6142,9.5738,9.6142,261200.0
2009-02-09 15:15:00,11.9,11.91,11.88,11.89,145600.0,9.6142,9.6223,9.5981,9.6061,145600.0
2009-02-09 15:20:00,11.89,11.95,11.89,11.94,131600.0,9.6061,9.6546,9.6061,9.6465,131600.0
2009-02-09 15:25:00,11.94,11.96,11.94,11.95,98400.0,9.6465,9.6627,9.6465,9.6546,98400.0
2009-02-09 15:30:00,11.95,11.97,11.94,11.95,108000.0,9.6546,9.6708,9.6465,9.6546,108000.0
2009-02-09 15:35:00,11.96,11.96,11.93,11.94,191200.0,9.6627,9.6627,9.6385,9.6465,191200.0
2009-02-09 15:40:00,11.93,11.97,11.93,11.96,258800.0,9.6385,9.6708,9.6385,9.6627,258800.0
2009-02-09 15:45:00,11.96,11.97,11.93,11.96,234000.0,9.6627,9.6708,9.6385,9.6627,234000.0
2009-02-09 15:50:00,11.96,11.97,11.95,11.96,330400.0,9.6627,9.6708,9.6546,9.6627,330400.0
2009-02-09 15:55:00,11.96,11.97,11.94,11.95,495200.0,9.6627,9.6708,9.6465,9.6546,495200.0
2009-02-10 09:30:00,11.82,11.83,11.69,11.74,140400.0,9.5496,9.5577,9.4446,9.485,140400.0
2009-02-10 09:35:00,11.73,11.89,11.73,11.88,103200.0,9.4769,9.6061,9.4769,9.5981,103200.0
2009-02-10 09:40:00,11.88,11.92,11.85,11.87,113200.0,9.5981,9.6304,9.5738,9.59,113200.0
2009-02-10 09:45:00,11.87,11.94,11.87,11.88,110400.0,9.59,9.6465,9.59,9.5981,110400.0
2009-02-10 09:50:00,11.88,11.89,11.84,11.84,765600.0,9.5981,9.6061,9.5657,9.5657,765600.0
2009-02-10 09:55:00,11.84,11.85,11.73,11.74,863600.0,9.5657,9.5738,9.4769,9.485,863600.0
2009-02-10 10:00:00,11.75,11.81,11.72,11.79,117600.0,9.493,9.5415,9.4688,9.5254,117600.0
2009-02-10 10:05:00,11.8,11.83,11.78,11.82,166400.0,9.5334,9.5577,9.5173,9.5496,166400.0
2009-02-10 10:10:00,11.81,11.83,11.71,11.74,108800.0,9.5415,9.5577,9.4607,9.485,108800.0
2009-02-10 10:15:00,11.74,11.75,11.68,11.68,86000.0,9.485,9.493,9.4365,9.4365,86000.0
2009-02-10 10:20:00,11.68,11.69,11.63,11.65,114800.0,9.4365,9.4446,9.3961,9.4122,114800.0
2009-02-10 10:25:00,11.65,11.67,11.59,11.59,304000.0,9.4122,9.4284,9.3638,9.3638,304000.0
2009-02-10 10:30:00,11.59,11.62,11.57,11.62,310400.0,9.3638,9.388,9.3476,9.388,310400.0
2009-02-10 10:35:00,11.61,11.62,11.59,11.61,117600.0,9.3799,9.388,9.3638,9.3799,117600.0
2009-02-10 10:40:00,11.61,11.66,11.59,11.65,151600.0,9.3799,9.4203,9.3638,9.4122,151600.0
2009-02-10 10:45:00,11.65,11.73,11.65,11.72,137600.0,9.4122,9.4769,9.4122,9.4688,137600.0
2009-02-10 10:50:00,11.71,11.74,11.7,11.72,77200.0,9.4607,9.485,9.4526,9.4688,77200.0
2009-02-10 10:55:00,11.72,11.73,11.7,11.72,49600.0,9.4688,9.4769,9.4526,9.4688,49600.0
2009-02-10 11:00:00,11.72,11.83,11.7,11.71,124800.0,9.4688,9.5577,9.4526,9.4607,124800.0
2009-02-10 11:05:00,11.71,11.71,11.55,11.57,260400.0,9.4607,9.4607,9.3315,9.3476,260400.0
2009-02-10 11:10:00,11.57,11.58,11.49,11.54,163200.0,9.3476,9.3557,9.283,9.3234,163200.0
2009-02-10 11:15:00,11.53,11.55,11.52,11.55,196000.0,9.3153,9.3315,9.3072,9.3315,196000.0
2009-02-10 11:20:00,11.55,11.6,11.54,11.54,202000.0,9.3315,9.3718,9.3234,9.3234,202000.0
2009-02-10 11:25:00,11.54,11.57,11.51,11.56,191600.0,9.3234,9.3476,9.2991,9.3395,191600.0
2009-02-10 11:30:00,11.56,11.56,11.44,11.46,397200.0,9.3395,9.3395,9.2426,9.2587,397200.0
2009-02-10 11:35:00,11.45,11.48,11.39,11.42,131600.0,9.2507,9.2749,9.2022,9.2264,131600.0
2009-02-10 11:40:00,11.41,11.49,11.39,11.48,194800.0,9.2183,9.283,9.2022,9.2749,194800.0
2009-02-10 11:45:00,11.48,11.49,11.41,11.48,167600.0,9.2749,9.283,9.2183,9.2749,167600.0
2009-02-10 11:50:00,11.48,11.49,11.45,11.47,133200.0,9.2749,9.283,9.2507,9.2668,133200.0
2009-02-10 11:55:00,11.47,11.49,11.44,11.46,100000.0,9.2668,9.283,9.2426,9.2587,100000.0
2009-02-10 12:00:00,11.47,11.48,11.44,11.46,74000.0,9.2668,9.2749,9.2426,9.2587,74000.0
2009-02-10 12:05:00,11.46,11.46,11.43,11.46,108800.0,9.2587,9.2587,9.2345,9.2587,108800.0
2009-02-10 12:10:00,11.46,11.49,11.45,11.49,57200.0,9.2587,9.283,9.2507,9.283,57200.0
2009-02-10 12:15:00,11.48,11.52,11.48,11.49,62400.0,9.2749,9.3072,9.2749,9.283,62400.0
2009-02-10 12:20:00,11.49,11.5,11.46,11.46,215600.0,9.283,9.2911,9.2587,9.2587,215600.0
2009-02-10 12:25:00,11.46,11.47,11.42,11.45,91600.0,9.2587,9.2668,9.2264,9.2507,91600.0
2009-02-10 12:30:00,11.45,11.45,11.42,11.43,59600.0,9.2507,9.2507,9.2264,9.2345,59600.0
2009-02-10 12:35:00,11.43,11.43,11.4,11.41,137200.0,9.2345,9.2345,9.2103,9.2183,137200.0
2009-02-10 12:40:00,11.41,11.43,11.38,11.41,93600.0,9.2183,9.2345,9.1941,9.2183,93600.0
2009-02-10 12:45:00,11.41,11.42,11.39,11.41,62000.0,9.2183,9.2264,9.2022,9.2183,62000.0
2009-02-10 12:50:00,11.41,11.43,11.39,11.4,169600.0,9.2183,9.2345,9.2022,9.2103,169600.0
2009-02-10 12:55:00,11.4,11.4,11.36,11.36,108000.0,9.2103,9.2103,9.1779,9.1779,108000.0
2009-02-10 13:00:00,11.36,11.38,11.34,11.36,95200.0,9.1779,9.1941,9.1618,9.1779,95200.0
2009-02-10 13:05:00,11.35,11.37,11.32,11.36,204800.0,9.1699,9.186,9.1456,9.1779,204800.0
2009-02-10 13:10:00,11.36,11.37,11.33,11.34,82800.0,9.1779,9.186,9.1537,9.1618,82800.0
2009-02-10 13:15:00,11.35,11.35,11.3,11.31,183600.0,9.1699,9.1699,9.1295,9.1376,183600.0
2009-02-10 13:20:00,11.31,11.31,11.28,11.3,199200.0,9.1376,9.1376,9.1133,9.1295,199200.0
2009-02-10 13:25:00,11.3,11.3,11.25,11.28,149200.0,9.1295,9.1295,9.0891,9.1133,149200.0
2009-02-10 13:30:00,11.27,11.3,11.25,11.3,190000.0,9.1052,9.1295,9.0891,9.1295,190000.0
2009-02-10 13:35:00,11.3,11.32,11.27,11.28,208000.0,9.1295,9.1456,9.1052,9.1133,208000.0
2009-02-10 13:40:00,11.28,11.31,11.26,11.3,139200.0,9.1133,9.1376,9.0972,9.1295,139200.0
2009-02-10 13:45:00,11.3,11.31,11.27,11.3,209200.0,9.1295,9.1376,9.1052,9.1295,209200.0
2009-02-10 13:50:00,11.3,11.31,11.28,11.28,146400.0,9.1295,9.1376,9.1133,9.1133,146400.0
2009-02-10 13:55:00,11.28,11.3,11.27,11.27,130800.0,9.1133,9.1295,9.1052,9.1052,130800.0
2009-02-10 14:00:00,11.27,11.32,11.26,11.29,156000.0,9.1052,9.1456,9.0972,9.1214,156000.0
2009-02-10 14:05:00,11.3,11.3,11.27,11.28,156400.0,9.1295,9.1295,9.1052,9.1133,156400.0
2009-02-10 14:10:00,11.28,11.3,11.27,11.29,210400.0,9.1133,9.1295,9.1052,9.1214,210400.0
2009-02-10 14:15:00,11.29,11.3,11.27,11.29,187600.0,9.1214,9.1295,9.1052,9.1214,187600.0
2009-02-10 14:20:00,11.29,11.29,11.25,11.28,248400.0,9.1214,9.1214,9.0891,9.1133,248400.0
2009-02-10 14:25:00,11.27,11.3,11.26,11.27,334000.0,9.1052,9.1295,9.0972,9.1052,334000.0
2009-02-10 14:30:00,11.27,11.27,11.25,11.25,181200.0,9.1052,9.1052,9.0891,9.0891,181200.0
2009-02-10 14:35:00,11.25,11.27,11.22,11.26,607200.0,9.0891,9.1052,9.0648,9.0972,607200.0
2009-02-10 14:40:00,11.26,11.32,11.26,11.31,364400.0,9.0972,9.1456,9.0972,9.1376,364400.0
2009-02-10 14:45:00,11.31,11.32,11.28,11.28,353600.0,9.1376,9.1456,9.1133,9.1133,353600.0
2009-02-10 14:50:00,11.29,11.29,11.26,11.28,315600.0,9.1214,9.1214,9.0972,9.1133,315600.0
2009-02-10 14:55:00,11.28,11.29,11.22,11.22,237200.0,9.1133,9.1214,9.0648,9.0648,237200.0
2009-02-10 15:00:00,11.23,11.29,11.23,11.27,297200.0,9.0729,9.1214,9.0729,9.1052,297200.0
2009-02-10 15:05:00,11.28,11.28,11.24,11.26,192000.0,9.1133,9.1133,9.081,9.0972,192000.0
2009-02-10 15:10:00,11.26,11.26,11.21,11.23,207200.0,9.0972,9.0972,9.0568,9.0729,207200.0
2009-02-10 15:15:00,11.24,11.24,11.2,11.22,259200.0,9.081,9.081,9.0487,9.0648,259200.0
2009-02-10 15:20:00,11.22,11.24,11.19,11.24,246800.0,9.0648,9.081,9.0406,9.081,246800.0
2009-02-10 15:25:00,11.24,11.26,11.22,11.24,306800.0,9.081,9.0972,9.0648,9.081,306800.0
2009-02-10 15:30:00,11.24,11.27,11.23,11.26,308400.0,9.081,9.1052,9.0729,9.0972,308400.0
2009-02-10 15:35:00,11.25,11.27,11.22,11.24,323600.0,9.0891,9.1052,9.0648,9.081,323600.0
2009-02-10 15:40:00,11.24,11.26,11.21,11.25,334800.0,9.081,9.0972,9.0568,9.0891,334800.0
2009-02-10 15:45:00,11.25,11.3,11.23,11.27,529600.0,9.0891,9.1295,9.0729,9.1052,529600.0
2009-02-10 15:50:00,11.27,11.3,11.26,11.28,522400.0,9.1052,9.1295,9.0972,9.1133,522400.0
2009-02-10 15:55:00,11.28,11.29,11.23,11.27,674400.0,9.1133,9.1214,9.0729,9.1052,674400.0
2009-02-11 09:30:00,11.35,11.35,11.26,11.27,177200.0,9.1699,9.1699,9.0972,9.1052,177200.0
2009-02-11 09:35:00,11.27,11.33,11.25,11.31,360000.0,9.1052,9.1537,9.0891,9.1376,360000.0
2009-02-11 09:40:00,11.31,11.31,11.14,11.18,251200.0,9.1376,9.1376,9.0002,9.0325,251200.0
2009-02-11 09:45:00,11.18,11.22,11.15,11.22,184400.0,9.0325,9.0648,9.0083,9.0648,184400.0
2009-02-11 09:50:00,11.22,11.27,11.21,11.26,282400.0,9.0648,9.1052,9.0568,9.0972,282400.0
2009-02-11 09:55:00,11.25,11.26,11.21,11.21,518800.0,9.0891,9.0972,9.0568,9.0568,518800.0
2009-02-11 10:00:00,11.22,11.24,11.16,11.2,684400.0,9.0648,9.081,9.0164,9.0487,684400.0
2009-02-11 10:05:00,11.2,11.2,11.13,11.15,259600.0,9.0487,9.0487,8.9921,9.0083,259600.0
2009-02-11 10:10:00,11.15,11.16,11.13,11.14,151600.0,9.0083,9.0164,8.9921,9.0002,151600.0
2009-02-11 10:15:00,11.13,11.13,11.02,11.03,698000.0,8.9921,8.9921,8.9033,8.9113,698000.0
2009-02-11 10:20:00,11.03,11.03,10.94,10.97,577600.0,8.9113,8.9113,8.8386,8.8629,577600.0
2009-02-11 10:25:00,10.97,11.0,10.97,10.99,308400.0,8.8629,8.8871,8.8629,8.879,308400.0
2009-02-11 10:30:00,10.99,11.01,10.98,11.01,532800.0,8.879,8.8952,8.8709,8.8952,532800.0
2009-02-11 10:35:00,11.01,11.04,10.99,11.03,924000.0,8.8952,8.9194,8.879,8.9113,924000.0
2009-02-11 10:40:00,11.04,11.08,11.04,11.06,275600.0,8.9194,8.9517,8.9194,8.9356,275600.0
2009-02-11 10:45:00,11.06,11.06,11.02,11.04,461200.0,8.9356,8.9356,8.9033,8.9194,461200.0
2009-02-11 10:50:00,11.03,11.04,11.0,11.0,434000.0,8.9113,8.9194,8.8871,8.8871,434000.0
2009-02-11 10:55:00,11.0,11.02,10.99,11.01,237200.0,8.8871,8.9033,8.879,8.8952,237200.0
2009-02-11 11:00:00,11.01,11.08,11.0,11.07,434800.0,8.8952,8.9517,8.8871,8.9437,434800.0
2009-02-11 11:05:00,11.07,11.09,11.03,11.04,392000.0,8.9437,8.9598,8.9113,8.9194,392000.0
2009-02-11 11:10:00,11.04,11.09,11.03,11.07,383200.0,8.9194,8.9598,8.9113,8.9437,383200.0
2009-02-11 11:15:00,11.07,11.09,11.05,11.06,182000.0,8.9437,8.9598,8.9275,8.9356,182000.0
2009-02-11 11:20:00,11.06,11.06,11.04,11.05,248000.0,8.9356,8.9356,8.9194,8.9275,248000.0
2009-02-11 11:25:00,11.04,11.05,11.04,11.05,186000.0,8.9194,8.9275,8.9194,8.9275,186000.0
2009-02-11 11:30:00,11.05,11.06,11.01,11.02,158800.0,8.9275,8.9356,8.8952,8.9033,158800.0
2009-02-11 11:35:00,11.02,11.02,11.01,11.01,114800.0,8.9033,8.9033,8.8952,8.8952,114800.0
2009-02-11 11:40:00,11.01,11.03,11.0,11.03,197200.0,8.8952,8.9113,8.8871,8.9113,197200.0
2009-02-11 11:45:00,11.03,11.04,11.01,11.02,97600.0,8.9113,8.9194,8.8952,8.9033,97600.0
2009-02-11 11:50:00,11.02,11.02,10.99,10.99,560000.0,8.9033,8.9033,8.879,8.879,560000.0
2009-02-11 11:55:00,10.99,11.0,10.99,11.0,262400.0,8.879,8.8871,8.879,8.8871,262400.0
2009-02-11 12:00:00,11.0,11.0,10.98,10.99,356400.0,8.8871,8.8871,8.8709,8.879,356400.0
2009-02-11 12:05:00,10.98,10.98,10.93,10.96,302400.0,8.8709,8.8709,8.8305,8.8548,302400.0
2009-02-11 12:10:00,10.96,10.99,10.95,10.95,148400.0,8.8548,8.879,8.8467,8.8467,148400.0
2009-02-11 12:15:00,10.95,10.95,10.89,10.9,413200.0,8.8467,8.8467,8.7982,8.8063,413200.0
2009-02-11 12:20:00,10.9,10.91,10.84,10.84,416800.0,8.8063,8.8144,8.7578,8.7578,416800.0
2009-02-11 12:25:00,10.85,10.9,10.84,10.9,182000.0,8.7659,8.8063,8.7578,8.8063,182000.0
2009-02-11 12:30:00,10.9,10.9,10.86,10.88,247600.0,8.8063,8.8063,8.774,8.7901,247600.0
2009-02-11 12:35:00,10.88,10.88,10.85,10.88,335600.0,8.7901,8.7901,8.7659,8.7901,335600.0
2009-02-11 12:40:00,10.88,10.92,10.88,10.92,682000.0,8.7901,8.8225,8.7901,8.8225,682000.0
2009-02-11 12:45:00,10.91,10.96,10.91,10.96,262400.0,8.8144,8.8548,8.8144,8.8548,262400.0
2009-02-11 12:50:00,10.96,10.97,10.96,10.96,112800.0,8.8548,8.8629,8.8548,8.8548,112800.0
2009-02-11 12:55:00,10.96,10.96,10.93,10.95,255200.0,8.8548,8.8548,8.8305,8.8467,255200.0
2009-02-11 13:00:00,10.95,10.98,10.94,10.97,162000.0,8.8467,8.8709,8.8386,8.8629,162000.0
2009-02-11 13:05:00,10.97,10.99,10.94,10.96,133600.0,8.8629,8.879,8.8386,8.8548,133600.0
2009-02-11 13:10:00,10.96,10.99,10.95,10.99,141200.0,8.8548,8.879,8.8467,8.879,141200.0
2009-02-11 13:15:00,10.99,10.99,10.95,10.97,163600.0,8.879,8.879,8.8467,8.8629,163600.0
2009-02-11 13:20:00,10.97,10.97,10.94,10.94,531600.0,8.8629,8.8629,8.8386,8.8386,531600.0
2009-02-11 13:25:00,10.94,10.94,10.92,10.92,122800.0,8.8386,8.8386,8.8225,8.8225,122800.0
2009-02-11 13:30:00,10.92,10.94,10.9,10.93,180400.0,8.8225,8.8386,8.8063,8.8305,180400.0
2009-02-11 13:35:00,10.93,10.94,10.92,10.94,159600.0,8.8305,8.8386,8.8225,8.8386,159600.0
2009-02-11 13:40:00,10.94,10.95,10.92,10.93,292000.0,8.8386,8.8467,8.8225,8.8305,292000.0
2009-02-11 13:45:00,10.93,10.93,10.91,10.92,164800.0,8.8305,8.8305,8.8144,8.8225,164800.0
2009-02-11 13:50:00,10.92,10.95,10.92,10.95,88000.0,8.8225,8.8467,8.8225,8.8467,88000.0
2009-02-11 13:55:00,10.95,10.96,10.94,10.94,279600.0,8.8467,8.8548,8.8386,8.8386,279600.0
2009-02-11 14:00:00,10.94,10.96,10.94,10.95,99200.0,8.8386,8.8548,8.8386,8.8467,99200.0
2009-02-11 14:05:00,10.95,10.97,10.94,10.96,86000.0,8.8467,8.8629,8.8386,8.8548,86000.0
2009-02-11 14:10:00,10.96,10.97,10.94,10.95,164000.0,8.8548,8.8629,8.8386,8.8467,164000.0
2009-02-11 14:15:00,10.95,10.95,10.91,10.93,278400.0,8.8467,8.8467,8.8144,8.8305,278400.0
2009-02-11 14:20:00,10.92,10.95,10.92,10.94,252800.0,8.8225,8.8467,8.8225,8.8386,252800.0
2009-02-11 14:25:00,10.95,11.0,10.94,10.99,201200.0,8.8467,8.8871,8.8386,8.879,201200.0
2009-02-11 14:30:00,10.99,11.01,10.97,10.99,152800.0,8.879,8.8952,8.8629,8.879,152800.0
2009-02-11 14:35:00,10.99,11.01,10.99,11.0,235200.0,8.879,8.8952,8.879,8.8871,235200.0
2009-02-11 14:40:00,11.0,11.03,10.99,11.02,140800.0,8.8871,8.9113,8.879,8.9033,140800.0
2009-02-11 14:45:00,11.02,11.04,11.0,11.0,249200.0,8.9033,8.9194,8.8871,8.8871,249200.0
2009-02-11 14:50:00,11.0,11.09,10.99,11.05,521200.0,8.8871,8.9598,8.879,8.9275,521200.0
2009-02-11 14:55:00,11.05,11.11,11.05,11.1,333200.0,8.9275,8.976,8.9275,8.9679,333200.0
2009-02-11 15:00:00,11.11,11.12,11.05,11.05,293200.0,8.976,8.984,8.9275,8.9275,293200.0
2009-02-11 15:05:00,11.06,11.1,11.06,11.08,179600.0,8.9356,8.9679,8.9356,8.9517,179600.0
2009-02-11 15:10:00,11.08,11.13,11.08,11.12,195200.0,8.9517,8.9921,8.9517,8.984,195200.0
2009-02-11 15:15:00,11.12,11.15,11.1,11.11,287600.0,8.984,9.0083,8.9679,8.976,287600.0
2009-02-11 15:20:00,11.11,11.12,11.09,11.11,230400.0,8.976,8.984,8.9598,8.976,230400.0
2009-02-11 15:25:00,11.11,11.12,11.08,11.1,180400.0,8.976,8.984,8.9517,8.9679,180400.0
2009-02-11 15:30:00,11.11,11.14,11.04,11.04,242000.0,8.976,9.0002,8.9194,8.9194,242000.0
2009-02-11 15:35:00,11.04,11.06,11.03,11.06,202800.0,8.9194,8.9356,8.9113,8.9356,202800.0
2009-02-11 15:40:00,11.06,11.08,11.03,11.05,428400.0,8.9356,8.9517,8.9113,8.9275,428400.0
2009-02-11 15:45:00,11.05,11.06,11.03,11.05,522000.0,8.9275,8.9356,8.9113,8.9275,522000.0
2009-02-11 15:50:00,11.04,11.06,11.04,11.06,390800.0,8.9194,8.9356,8.9194,8.9356,390800.0
2009-02-11 15:55:00,11.06,11.09,11.06,11.09,588800.0,8.9356,8.9598,8.9356,8.9598,588800.0
2009-02-12 09:30:00,10.92,11.01,10.81,10.81,209200.0,8.8225,8.8952,8.7336,8.7336,209200.0
2009-02-12 09:35:00,10.82,10.96,10.82,10.9,367200.0,8.7417,8.8548,8.7417,8.8063,367200.0
2009-02-12 09:40:00,10.9,10.92,10.83,10.88,98400.0,8.8063,8.8225,8.7498,8.7901,98400.0
2009-02-12 09:45:00,10.88,10.92,10.84,10.86,125600.0,8.7901,8.8225,8.7578,8.774,125600.0
2009-02-12 09:50:00,10.85,10.88,10.81,10.88,221200.0,8.7659,8.7901,8.7336,8.7901,221200.0
2009-02-12 09:55:00,10.88,10.88,10.82,10.87,264000.0,8.7901,8.7901,8.7417,8.7821,264000.0
2009-02-12 10:00:00,10.87,10.88,10.82,10.88,160400.0,8.7821,8.7901,8.7417,8.7901,160400.0
2009-02-12 10:05:00,10.88,10.94,10.87,10.94,301200.0,8.7901,8.8386,8.7821,8.8386,301200.0
2009-02-12 10:10:00,10.93,10.97,10.91,10.95,116800.0,8.8305,8.8629,8.8144,8.8467,116800.0
2009-02-12 10:15:00,10.95,10.96,10.9,10.92,134400.0,8.8467,8.8548,8.8063,8.8225,134400.0
2009-02-12 10:20:00,10.92,10.93,10.88,10.92,165200.0,8.8225,8.8305,8.7901,8.8225,165200.0
2009-02-12 10:25:00,10.92,10.96,10.9,10.93,190000.0,8.8225,8.8548,8.8063,8.8305,190000.0
2009-02-12 10:30:00,10.93,10.96,10.9,10.95,184000.0,8.8305,8.8548,8.8063,8.8467,184000.0
2009-02-12 10:35:00,10.94,10.95,10.92,10.94,88400.0,8.8386,8.8467,8.8225,8.8386,88400.0
2009-02-12 10:40:00,10.95,10.98,10.9,10.98,169200.0,8.8467,8.8709,8.8063,8.8709,169200.0
2009-02-12 10:45:00,10.98,11.01,10.97,10.99,134800.0,8.8709,8.8952,8.8629,8.879,134800.0
2009-02-12 10:50:00,10.99,11.0,10.96,10.99,68800.0,8.879,8.8871,8.8548,8.879,68800.0
2009-02-12 10:55:00,10.99,10.99,10.94,10.96,106000.0,8.879,8.879,8.8386,8.8548,106000.0
2009-02-12 11:00:00,10.96,10.96,10.91,10.94,199600.0,8.8548,8.8548,8.8144,8.8386,199600.0
2009-02-12 11:05:00,10.94,10.98,10.94,10.96,92800.0,8.8386,8.8709,8.8386,8.8548,92800.0
2009-02-12 11:10:00,10.97,10.98,10.93,10.94,108800.0,8.8629,8.8709,8.8305,8.8386,108800.0
2009-02-12 11:15:00,10.94,10.94,10.9,10.91,234400.0,8.8386,8.8386,8.8063,8.8144,234400.0
2009-02-12 11:20:00,10.9,10.93,10.88,10.91,131600.0,8.8063,8.8305,8.7901,8.8144,131600.0
2009-02-12 11:25:00,10.92,10.99,10.92,10.96,117600.0,8.8225,8.879,8.8225,8.8548,117600.0
2009-02-12 11:30:00,10.96,11.01,10.95,10.98,145600.0,8.8548,8.8952,8.8467,8.8709,145600.0
2009-02-12 11:35:00,10.97,11.01,10.97,10.99,154000.0,8.8629,8.8952,8.8629,8.879,154000.0
2009-02-12 11:40:00,10.99,11.06,10.98,11.05,303200.0,8.879,8.9356,8.8709,8.9275,303200.0
2009-02-12 11:45:00,11.05,11.07,11.02,11.05,78800.0,8.9275,8.9437,8.9033,8.9275,78800.0
2009-02-12 11:50:00,11.05,11.07,11.04,11.05,66400.0,8.9275,8.9437,8.9194,8.9275,66400.0
2009-02-12 11:55:00,11.04,11.04,10.97,10.97,309200.0,8.9194,8.9194,8.8629,8.8629,309200.0
2009-02-12 12:00:00,10.97,10.99,10.97,10.99,212400.0,8.8629,8.879,8.8629,8.879,212400.0
2009-02-12 12:05:00,10.98,11.0,10.95,10.95,147600.0,8.8709,8.8871,8.8467,8.8467,147600.0
2009-02-12 12:10:00,10.96,10.99,10.94,10.99,154000.0,8.8548,8.879,8.8386,8.879,154000.0
2009-02-12 12:15:00,10.99,10.99,10.96,10.99,135600.0,8.879,8.879,8.8548,8.879,135600.0
2009-02-12 12:20:00,10.98,11.02,10.97,11.01,84400.0,8.8709,8.9033,8.8629,8.8952,84400.0
2009-02-12 12:25:00,11.01,11.06,11.01,11.01,154800.0,8.8952,8.9356,8.8952,8.8952,154800.0
2009-02-12 12:30:00,11.01,11.03,11.01,11.02,80000.0,8.8952,8.9113,8.8952,8.9033,80000.0
2009-02-12 12:35:00,11.01,11.02,10.99,11.0,114400.0,8.8952,8.9033,8.879,8.8871,114400.0
2009-02-12 12:40:00,11.0,11.02,10.99,10.99,47600.0,8.8871,8.9033,8.879,8.879,47600.0
2009-02-12 12:45:00,10.99,10.99,10.97,10.98,120800.0,8.879,8.879,8.8629,8.8709,120800.0
2009-02-12 12:50:00,10.98,10.99,10.97,10.98,83600.0,8.8709,8.879,8.8629,8.8709,83600.0
2009-02-12 12:55:00,10.98,11.01,10.96,10.96,76000.0,8.8709,8.8952,8.8548,8.8548,76000.0
2009-02-12 13:00:00,10.96,10.96,10.93,10.95,82800.0,8.8548,8.8548,8.8305,8.8467,82800.0
2009-02-12 13:05:00,10.96,10.96,10.92,10.94,77600.0,8.8548,8.8548,8.8225,8.8386,77600.0
2009-02-12 13:10:00,10.95,10.98,10.94,10.95,126000.0,8.8467,8.8709,8.8386,8.8467,126000.0
2009-02-12 13:15:00,10.94,10.95,10.92,10.93,138000.0,8.8386,8.8467,8.8225,8.8305,138000.0
2009-02-12 13:20:00,10.92,10.94,10.92,10.94,114800.0,8.8225,8.8386,8.8225,8.8386,114800.0
2009-02-12 13:25:00,10.94,10.97,10.93,10.95,101200.0,8.8386,8.8629,8.8305,8.8467,101200.0
2009-02-12 13:30:00,10.95,10.97,10.94,10.94,86800.0,8.8467,8.8629,8.8386,8.8386,86800.0
2009-02-12 13:35:00,10.93,10.94,10.9,10.9,133600.0,8.8305,8.8386,8.8063,8.8063,133600.0
2009-02-12 13:40:00,10.91,10.91,10.89,10.9,60000.0,8.8144,8.8144,8.7982,8.8063,60000.0
2009-02-12 13:45:00,10.9,10.9,10.88,10.9,58000.0,8.8063,8.8063,8.7901,8.8063,58000.0
2009-02-12 13:50:00,10.9,10.95,10.9,10.95,56000.0,8.8063,8.8467,8.8063,8.8467,56000.0
2009-02-12 13:55:00,10.95,10.95,10.92,10.95,54000.0,8.8467,8.8467,8.8225,8.8467,54000.0
2009-02-12 14:00:00,10.94,10.94,10.88,10.9,95600.0,8.8386,8.8386,8.7901,8.8063,95600.0
2009-02-12 14:05:00,10.89,10.93,10.89,10.92,112400.0,8.7982,8.8305,8.7982,8.8225,112400.0
2009-02-12 14:10:00,10.92,10.95,10.91,10.93,50800.0,8.8225,8.8467,8.8144,8.8305,50800.0
2009-02-12 14:15:00,10.93,10.96,10.93,10.95,150800.0,8.8305,8.8548,8.8305,8.8467,150800.0
2009-02-12 14:20:00,10.95,10.95,10.9,10.9,126400.0,8.8467,8.8467,8.8063,8.8063,126400.0
2009-02-12 14:25:00,10.9,10.93,10.88,10.89,92000.0,8.8063,8.8305,8.7901,8.7982,92000.0
2009-02-12 14:30:00,10.89,10.93,10.88,10.9,116400.0,8.7982,8.8305,8.7901,8.8063,116400.0
2009-02-12 14:35:00,10.89,10.9,10.84,10.85,135600.0,8.7982,8.8063,8.7578,8.7659,135600.0
2009-02-12 14:40:00,10.85,10.86,10.83,10.85,138400.0,8.7659,8.774,8.7498,8.7659,138400.0
2009-02-12 14:45:00,10.85,10.85,10.81,10.83,199600.0,8.7659,8.7659,8.7336,8.7498,199600.0
2009-02-12 14:50:00,10.83,10.83,10.81,10.81,186800.0,8.7498,8.7498,8.7336,8.7336,186800.0
2009-02-12 14:55:00,10.81,10.86,10.81,10.84,181200.0,8.7336,8.774,8.7336,8.7578,181200.0
2009-02-12 15:00:00,10.85,10.85,10.78,10.79,224000.0,8.7659,8.7659,8.7094,8.7174,224000.0
2009-02-12 15:05:00,10.78,10.8,10.74,10.8,376400.0,8.7094,8.7255,8.677,8.7255,376400.0
2009-02-12 15:10:00,10.8,10.89,10.8,10.86,306000.0,8.7255,8.7982,8.7255,8.774,306000.0
2009-02-12 15:15:00,10.85,10.91,10.85,10.9,202000.0,8.7659,8.8144,8.7659,8.8063,202000.0
2009-02-12 15:20:00,10.9,10.96,10.87,10.91,436000.0,8.8063,8.8548,8.7821,8.8144,436000.0
2009-02-12 15:25:00,10.91,11.02,10.91,11.02,474000.0,8.8144,8.9033,8.8144,8.9033,474000.0
2009-02-12 15:30:00,11.01,11.04,10.98,10.99,222400.0,8.8952,8.9194,8.8709,8.879,222400.0
2009-02-12 15:35:00,10.99,11.05,10.97,11.02,360400.0,8.879,8.9275,8.8629,8.9033,360400.0
2009-02-12 15:40:00,11.01,11.14,11.0,11.12,365200.0,8.8952,9.0002,8.8871,8.984,365200.0
2009-02-12 15:45:00,11.11,11.13,11.05,11.06,334400.0,8.976,8.9921,8.9275,8.9356,334400.0
2009-02-12 15:50:00,11.07,11.14,11.07,11.14,732400.0,8.9437,9.0002,8.9437,9.0002,732400.0
2009-02-12 15:55:00,11.14,11.15,11.07,11.1,1121200.0,9.0002,9.0083,8.9437,8.9679,1121200.0
2009-02-13 09:30:00,11.06,11.26,10.94,11.22,260000.0,8.9356,9.0972,8.8386,9.0648,260000.0
2009-02-13 09:35:00,11.23,11.24,11.05,11.05,130800.0,9.0729,9.081,8.9275,8.9275,130800.0
2009-02-13 09:40:00,11.05,11.05,10.99,10.99,236800.0,8.9275,8.9275,8.879,8.879,236800.0
2009-02-13 09:45:00,10.99,11.0,10.92,10.99,239600.0,8.879,8.8871,8.8225,8.879,239600.0
2009-02-13 09:50:00,10.99,11.0,10.94,10.94,80000.0,8.879,8.8871,8.8386,8.8386,80000.0
2009-02-13 09:55:00,10.94,10.99,10.9,10.98,172400.0,8.8386,8.879,8.8063,8.8709,172400.0
2009-02-13 10:00:00,10.98,10.98,10.93,10.94,166800.0,8.8709,8.8709,8.8305,8.8386,166800.0
2009-02-13 10:05:00,10.95,10.98,10.94,10.95,124000.0,8.8467,8.8709,8.8386,8.8467,124000.0
2009-02-13 10:10:00,10.95,10.99,10.93,10.99,205200.0,8.8467,8.879,8.8305,8.879,205200.0
2009-02-13 10:15:00,10.99,10.99,10.91,10.94,135200.0,8.879,8.879,8.8144,8.8386,135200.0
2009-02-13 10:20:00,10.95,11.03,10.93,11.0,546400.0,8.8467,8.9113,8.8305,8.8871,546400.0
2009-02-13 10:25:00,11.0,11.0,10.96,10.99,429600.0,8.8871,8.8871,8.8548,8.879,429600.0
2009-02-13 10:30:00,10.99,11.04,10.99,11.03,150000.0,8.879,8.9194,8.879,8.9113,150000.0
2009-02-13 10:35:00,11.03,11.06,11.03,11.05,90000.0,8.9113,8.9356,8.9113,8.9275,90000.0
2009-02-13 10:40:00,11.06,11.06,11.04,11.05,97600.0,8.9356,8.9356,8.9194,8.9275,97600.0
2009-02-13 10:45:00,11.05,11.05,10.97,11.0,153600.0,8.9275,8.9275,8.8629,8.8871,153600.0
2009-02-13 10:50:00,11.0,11.02,10.99,11.02,105600.0,8.8871,8.9033,8.879,8.9033,105600.0
2009-02-13 10:55:00,11.02,11.07,11.02,11.04,127200.0,8.9033,8.9437,8.9033,8.9194,127200.0
2009-02-13 11:00:00,11.05,11.05,11.02,11.05,58000.0,8.9275,8.9275,8.9033,8.9275,58000.0
2009-02-13 11:05:00,11.04,11.1,11.03,11.08,560400.0,8.9194,8.9679,8.9113,8.9517,560400.0
2009-02-13 11:10:00,11.08,11.09,11.05,11.06,81600.0,8.9517,8.9598,8.9275,8.9356,81600.0
2009-02-13 11:15:00,11.06,11.07,11.05,11.06,90400.0,8.9356,8.9437,8.9275,8.9356,90400.0
2009-02-13 11:20:00,11.05,11.06,10.99,10.99,364800.0,8.9275,8.9356,8.879,8.879,364800.0
2009-02-13 11:25:00,11.0,11.0,10.98,10.99,100000.0,8.8871,8.8871,8.8709,8.879,100000.0
2009-02-13 11:30:00,10.99,11.01,10.97,11.0,80800.0,8.879,8.8952,8.8629,8.8871,80800.0
2009-02-13 11:35:00,11.0,11.09,10.99,10.99,95600.0,8.8871,8.9598,8.879,8.879,95600.0
2009-02-13 11:40:00,10.99,11.0,10.94,10.98,118000.0,8.879,8.8871,8.8386,8.8709,118000.0
2009-02-13 11:45:00,10.97,10.99,10.94,10.96,71600.0,8.8629,8.879,8.8386,8.8548,71600.0
2009-02-13 11:50:00,10.96,10.97,10.93,10.97,62000.0,8.8548,8.8629,8.8305,8.8629,62000.0
2009-02-13 11:55:00,10.97,10.99,10.97,10.97,66800.0,8.8629,8.879,8.8629,8.8629,66800.0
2009-02-13 12:00:00,10.96,11.0,10.96,10.98,182000.0,8.8548,8.8871,8.8548,8.8709,182000.0
2009-02-13 12:05:00,10.99,11.0,10.98,10.99,40800.0,8.879,8.8871,8.8709,8.879,40800.0
2009-02-13 12:10:00,10.99,11.03,10.98,10.99,187600.0,8.879,8.9113,8.8709,8.879,187600.0
2009-02-13 12:15:00,10.99,11.0,10.95,10.98,84400.0,8.879,8.8871,8.8467,8.8709,84400.0
2009-02-13 12:20:00,10.99,11.0,10.97,11.0,72400.0,8.879,8.8871,8.8629,8.8871,72400.0
2009-02-13 12:25:00,11.0,11.0,10.99,11.0,145600.0,8.8871,8.8871,8.879,8.8871,145600.0
2009-02-13 12:30:00,11.0,11.0,10.96,10.97,69200.0,8.8871,8.8871,8.8548,8.8629,69200.0
2009-02-13 12:35:00,10.97,10.99,10.96,10.96,59600.0,8.8629,8.879,8.8548,8.8548,59600.0
2009-02-13 12:40:00,10.97,10.98,10.93,10.93,75200.0,8.8629,8.8709,8.8305,8.8305,75200.0
2009-02-13 12:45:00,10.92,10.94,10.92,10.94,80800.0,8.8225,8.8386,8.8225,8.8386,80800.0
2009-02-13 12:50:00,10.93,10.93,10.87,10.87,125600.0,8.8305,8.8305,8.7821,8.7821,125600.0
2009-02-13 12:55:00,10.88,10.9,10.87,10.89,79600.0,8.7901,8.8063,8.7821,8.7982,79600.0
2009-02-13 13:00:00,10.89,10.9,10.88,10.88,39600.0,8.7982,8.8063,8.7901,8.7901,39600.0
2009-02-13 13:05:00,10.88,10.92,10.88,10.91,52800.0,8.7901,8.8225,8.7901,8.8144,52800.0
2009-02-13 13:10:00,10.91,10.92,10.87,10.88,62800.0,8.8144,8.8225,8.7821,8.7901,62800.0
2009-02-13 13:15:00,10.87,10.9,10.86,10.87,357200.0,8.7821,8.8063,8.774,8.7821,357200.0
2009-02-13 13:20:00,10.88,10.88,10.86,10.87,101200.0,8.7901,8.7901,8.774,8.7821,101200.0
2009-02-13 13:25:00,10.87,10.89,10.87,10.89,71600.0,8.7821,8.7982,8.7821,8.7982,71600.0
2009-02-13 13:30:00,10.89,10.91,10.88,10.9,76800.0,8.7982,8.8144,8.7901,8.8063,76800.0
2009-02-13 13:35:00,10.9,10.94,10.9,10.92,110800.0,8.8063,8.8386,8.8063,8.8225,110800.0
2009-02-13 13:40:00,10.92,10.97,10.92,10.96,111600.0,8.8225,8.8629,8.8225,8.8548,111600.0
2009-02-13 13:45:00,10.96,11.01,10.95,11.0,116400.0,8.8548,8.8952,8.8467,8.8871,116400.0
2009-02-13 13:50:00,11.0,11.01,10.97,10.98,169200.0,8.8871,8.8952,8.8629,8.8709,169200.0
2009-02-13 13:55:00,10.97,10.98,10.94,10.95,48000.0,8.8629,8.8709,8.8386,8.8467,48000.0
2009-02-13 14:00:00,10.96,10.99,10.95,10.96,92000.0,8.8548,8.879,8.8467,8.8548,92000.0
2009-02-13 14:05:00,10.96,10.96,10.92,10.95,108800.0,8.8548,8.8548,8.8225,8.8467,108800.0
2009-02-13 14:10:00,10.95,10.98,10.94,10.97,50400.0,8.8467,8.8709,8.8386,8.8629,50400.0
2009-02-13 14:15:00,10.97,10.97,10.92,10.95,115600.0,8.8629,8.8629,8.8225,8.8467,115600.0
2009-02-13 14:20:00,10.95,10.96,10.92,10.95,170000.0,8.8467,8.8548,8.8225,8.8467,170000.0
2009-02-13 14:25:00,10.95,10.97,10.94,10.94,56800.0,8.8467,8.8629,8.8386,8.8386,56800.0
2009-02-13 14:30:00,10.94,10.94,10.9,10.94,69200.0,8.8386,8.8386,8.8063,8.8386,69200.0
2009-02-13 14:35:00,10.94,10.96,10.93,10.94,52400.0,8.8386,8.8548,8.8305,8.8386,52400.0
2009-02-13 14:40:00,10.94,10.96,10.93,10.94,41200.0,8.8386,8.8548,8.8305,8.8386,41200.0
2009-02-13 14:45:00,10.93,10.93,10.9,10.91,81600.0,8.8305,8.8305,8.8063,8.8144,81600.0
2009-02-13 14:50:00,10.9,10.96,10.9,10.96,92400.0,8.8063,8.8548,8.8063,8.8548,92400.0
2009-02-13 14:55:00,10.95,10.95,10.88,10.89,106400.0,8.8467,8.8467,8.7901,8.7982,106400.0
2009-02-13 15:00:00,10.9,10.92,10.88,10.91,148000.0,8.8063,8.8225,8.7901,8.8144,148000.0
2009-02-13 15:05:00,10.9,10.91,10.84,10.85,241200.0,8.8063,8.8144,8.7578,8.7659,241200.0
2009-02-13 15:10:00,10.86,10.88,10.8,10.83,269200.0,8.774,8.7901,8.7255,8.7498,269200.0
2009-02-13 15:15:00,10.83,10.85,10.81,10.84,168800.0,8.7498,8.7659,8.7336,8.7578,168800.0
2009-02-13 15:20:00,10.84,10.86,10.81,10.85,221200.0,8.7578,8.774,8.7336,8.7659,221200.0
2009-02-13 15:25:00,10.85,10.9,10.85,10.89,145600.0,8.7659,8.8063,8.7659,8.7982,145600.0
2009-02-13 15:30:00,10.89,10.96,10.89,10.94,218400.0,8.7982,8.8548,8.7982,8.8386,218400.0
2009-02-13 15:35:00,10.94,10.95,10.9,10.92,192800.0,8.8386,8.8467,8.8063,8.8225,192800.0
2009-02-13 15:40:00,10.91,10.96,10.89,10.95,239600.0,8.8144,8.8548,8.7982,8.8467,239600.0
2009-02-13 15:45:00,10.95,10.96,10.91,10.96,191600.0,8.8467,8.8548,8.8144,8.8548,191600.0
2009-02-13 15:50:00,10.96,10.96,10.92,10.92,223200.0,8.8548,8.8548,8.8225,8.8225,223200.0
2009-02-13 15:55:00,10.92,10.92,10.84,10.84,660400.0,8.8225,8.8225,8.7578,8.7578,660400.0
2009-02-17 09:30:00,10.68,10.68,10.39,10.44,766400.0,8.6286,8.6286,8.3943,8.4347,766400.0
2009-02-17 09:35:00,10.44,10.53,10.39,10.39,555200.0,8.4347,8.5074,8.3943,8.3943,555200.0
2009-02-17 09:40:00,10.39,10.43,10.38,10.41,404000.0,8.3943,8.4266,8.3862,8.4104,404000.0
2009-02-17 09:45:00,10.41,10.45,10.39,10.39,359200.0,8.4104,8.4427,8.3943,8.3943,359200.0
2009-02-17 09:50:00,10.39,10.52,10.34,10.52,364800.0,8.3943,8.4993,8.3539,8.4993,364800.0
2009-02-17 09:55:00,10.51,10.53,10.49,10.5,351200.0,8.4912,8.5074,8.4751,8.4831,351200.0
2009-02-17 10:00:00,10.49,10.55,10.49,10.53,217600.0,8.4751,8.5235,8.4751,8.5074,217600.0
2009-02-17 10:05:00,10.53,10.58,10.52,10.57,285200.0,8.5074,8.5478,8.4993,8.5397,285200.0
2009-02-17 10:10:00,10.57,10.58,10.53,10.56,258000.0,8.5397,8.5478,8.5074,8.5316,258000.0
2009-02-17 10:15:00,10.56,10.56,10.5,10.51,259200.0,8.5316,8.5316,8.4831,8.4912,259200.0
2009-02-17 10:20:00,10.51,10.52,10.5,10.5,186400.0,8.4912,8.4993,8.4831,8.4831,186400.0
2009-02-17 10:25:00,10.5,10.52,10.47,10.51,150800.0,8.4831,8.4993,8.4589,8.4912,150800.0
2009-02-17 10:30:00,10.51,10.54,10.51,10.52,212000.0,8.4912,8.5155,8.4912,8.4993,212000.0
2009-02-17 10:35:00,10.52,10.54,10.5,10.52,280800.0,8.4993,8.5155,8.4831,8.4993,280800.0
2009-02-17 10:40:00,10.52,10.56,10.5,10.56,230800.0,8.4993,8.5316,8.4831,8.5316,230800.0
2009-02-17 10:45:00,10.56,10.58,10.53,10.54,262400.0,8.5316,8.5478,8.5074,8.5155,262400.0
2009-02-17 10:50:00,10.53,10.63,10.53,10.6,272000.0,8.5074,8.5882,8.5074,8.5639,272000.0
2009-02-17 10:55:00,10.61,10.65,10.59,10.62,187600.0,8.572,8.6043,8.5559,8.5801,187600.0
2009-02-17 11:00:00,10.62,10.63,10.58,10.63,316400.0,8.5801,8.5882,8.5478,8.5882,316400.0
2009-02-17 11:05:00,10.63,10.64,10.58,10.61,144000.0,8.5882,8.5962,8.5478,8.572,144000.0
2009-02-17 11:10:00,10.61,10.65,10.6,10.63,198800.0,8.572,8.6043,8.5639,8.5882,198800.0
2009-02-17 11:15:00,10.63,10.65,10.63,10.63,497200.0,8.5882,8.6043,8.5882,8.5882,497200.0
2009-02-17 11:20:00,10.63,10.66,10.61,10.63,166000.0,8.5882,8.6124,8.572,8.5882,166000.0
2009-02-17 11:25:00,10.63,10.64,10.6,10.61,170400.0,8.5882,8.5962,8.5639,8.572,170400.0
2009-02-17 11:30:00,10.61,10.61,10.56,10.57,166400.0,8.572,8.572,8.5316,8.5397,166400.0
2009-02-17 11:35:00,10.56,10.62,10.56,10.61,120000.0,8.5316,8.5801,8.5316,8.572,120000.0
2009-02-17 11:40:00,10.61,10.62,10.59,10.62,132800.0,8.572,8.5801,8.5559,8.5801,132800.0
2009-02-17 11:45:00,10.62,10.62,10.59,10.59,152800.0,8.5801,8.5801,8.5559,8.5559,152800.0
2009-02-17 11:50:00,10.59,10.61,10.56,10.61,139600.0,8.5559,8.572,8.5316,8.572,139600.0
2009-02-17 11:55:00,10.61,10.63,10.58,10.61,238000.0,8.572,8.5882,8.5478,8.572,238000.0
2009-02-17 12:00:00,10.61,10.65,10.61,10.63,75200.0,8.572,8.6043,8.572,8.5882,75200.0
2009-02-17 12:05:00,10.63,10.64,10.61,10.61,89200.0,8.5882,8.5962,8.572,8.572,89200.0
2009-02-17 12:10:00,10.61,10.63,10.59,10.63,160800.0,8.572,8.5882,8.5559,8.5882,160800.0
2009-02-17 12:15:00,10.63,10.64,10.61,10.63,76400.0,8.5882,8.5962,8.572,8.5882,76400.0
2009-02-17 12:20:00,10.63,10.63,10.58,10.61,189200.0,8.5882,8.5882,8.5478,8.572,189200.0
2009-02-17 12:25:00,10.61,10.64,10.61,10.63,137200.0,8.572,8.5962,8.572,8.5882,137200.0
2009-02-17 12:30:00,10.63,10.65,10.63,10.63,74400.0,8.5882,8.6043,8.5882,8.5882,74400.0
2009-02-17 12:35:00,10.63,10.63,10.61,10.63,78400.0,8.5882,8.5882,8.572,8.5882,78400.0
2009-02-17 12:40:00,10.63,10.65,10.63,10.63,138000.0,8.5882,8.6043,8.5882,8.5882,138000.0
2009-02-17 12:45:00,10.63,10.64,10.6,10.61,395600.0,8.5882,8.5962,8.5639,8.572,395600.0
2009-02-17 12:50:00,10.61,10.63,10.6,10.63,138000.0,8.572,8.5882,8.5639,8.5882,138000.0
2009-02-17 12:55:00,10.63,10.65,10.63,10.65,119200.0,8.5882,8.6043,8.5882,8.6043,119200.0
2009-02-17 13:00:00,10.65,10.65,10.59,10.59,152800.0,8.6043,8.6043,8.5559,8.5559,152800.0
2009-02-17 13:05:00,10.59,10.59,10.58,10.58,70400.0,8.5559,8.5559,8.5478,8.5478,70400.0
2009-02-17 13:10:00,10.58,10.61,10.55,10.6,188400.0,8.5478,8.572,8.5235,8.5639,188400.0
2009-02-17 13:15:00,10.61,10.61,10.55,10.55,116400.0,8.572,8.572,8.5235,8.5235,116400.0
2009-02-17 13:20:00,10.55,10.56,10.53,10.56,156000.0,8.5235,8.5316,8.5074,8.5316,156000.0
2009-02-17 13:25:00,10.56,10.58,10.52,10.54,217200.0,8.5316,8.5478,8.4993,8.5155,217200.0
2009-02-17 13:30:00,10.54,10.54,10.51,10.53,177200.0,8.5155,8.5155,8.4912,8.5074,177200.0
2009-02-17 13:35:00,10.53,10.55,10.52,10.53,206000.0,8.5074,8.5235,8.4993,8.5074,206000.0
2009-02-17 13:40:00,10.53,10.59,10.53,10.58,118400.0,8.5074,8.5559,8.5074,8.5478,118400.0
2009-02-17 13:45:00,10.59,10.61,10.57,10.6,252800.0,8.5559,8.572,8.5397,8.5639,252800.0
2009-02-17 13:50:00,10.6,10.61,10.57,10.57,173200.0,8.5639,8.572,8.5397,8.5397,173200.0
2009-02-17 13:55:00,10.57,10.58,10.56,10.58,103600.0,8.5397,8.5478,8.5316,8.5478,103600.0
2009-02-17 14:00:00,10.58,10.58,10.56,10.57,223600.0,8.5478,8.5478,8.5316,8.5397,223600.0
2009-02-17 14:05:00,10.57,10.59,10.55,10.58,410400.0,8.5397,8.5559,8.5235,8.5478,410400.0
2009-02-17 14:10:00,10.57,10.59,10.54,10.55,289600.0,8.5397,8.5559,8.5155,8.5235,289600.0
2009-02-17 14:15:00,10.55,10.58,10.53,10.54,248400.0,8.5235,8.5478,8.5074,8.5155,248400.0
2009-02-17 14:20:00,10.54,10.55,10.52,10.53,286000.0,8.5155,8.5235,8.4993,8.5074,286000.0
2009-02-17 14:25:00,10.53,10.53,10.49,10.5,306000.0,8.5074,8.5074,8.4751,8.4831,306000.0
2009-02-17 14:30:00,10.5,10.53,10.49,10.51,320800.0,8.4831,8.5074,8.4751,8.4912,320800.0
2009-02-17 14:35:00,10.51,10.56,10.49,10.56,444800.0,8.4912,8.5316,8.4751,8.5316,444800.0
2009-02-17 14:40:00,10.56,10.58,10.55,10.56,369600.0,8.5316,8.5478,8.5235,8.5316,369600.0
2009-02-17 14:45:00,10.57,10.58,10.56,10.57,269200.0,8.5397,8.5478,8.5316,8.5397,269200.0
2009-02-17 14:50:00,10.57,10.59,10.54,10.55,252000.0,8.5397,8.5559,8.5155,8.5235,252000.0
2009-02-17 14:55:00,10.55,10.57,10.54,10.56,234400.0,8.5235,8.5397,8.5155,8.5316,234400.0
2009-02-17 15:00:00,10.55,10.56,10.5,10.52,297600.0,8.5235,8.5316,8.4831,8.4993,297600.0
2009-02-17 15:05:00,10.53,10.58,10.52,10.56,380800.0,8.5074,8.5478,8.4993,8.5316,380800.0
2009-02-17 15:10:00,10.56,10.58,10.55,10.57,346000.0,8.5316,8.5478,8.5235,8.5397,346000.0
2009-02-17 15:15:00,10.56,10.59,10.53,10.53,311200.0,8.5316,8.5559,8.5074,8.5074,311200.0
2009-02-17 15:20:00,10.53,10.56,10.5,10.54,368400.0,8.5074,8.5316,8.4831,8.5155,368400.0
2009-02-17 15:25:00,10.54,10.54,10.49,10.52,427200.0,8.5155,8.5155,8.4751,8.4993,427200.0
2009-02-17 15:30:00,10.52,10.64,10.52,10.63,867200.0,8.4993,8.5962,8.4993,8.5882,867200.0
2009-02-17 15:35:00,10.63,10.63,10.58,10.61,842400.0,8.5882,8.5882,8.5478,8.572,842400.0
2009-02-17 15:40:00,10.61,10.62,10.52,10.56,721200.0,8.572,8.5801,8.4993,8.5316,721200.0
2009-02-17 15:45:00,10.56,10.59,10.52,10.52,389200.0,8.5316,8.5559,8.4993,8.4993,389200.0
2009-02-17 15:50:00,10.52,10.54,10.51,10.51,463600.0,8.4993,8.5155,8.4912,8.4912,463600.0
2009-02-17 15:55:00,10.51,10.52,10.48,10.49,839600.0,8.4912,8.4993,8.467,8.4751,839600.0
2009-02-18 09:30:00,10.58,10.59,10.49,10.54,382400.0,8.5478,8.5559,8.4751,8.5155,382400.0
2009-02-18 09:35:00,10.52,10.62,10.51,10.55,254800.0,8.4993,8.5801,8.4912,8.5235,254800.0
2009-02-18 09:40:00,10.55,10.6,10.54,10.59,260000.0,8.5235,8.5639,8.5155,8.5559,260000.0
2009-02-18 09:45:00,10.59,10.65,10.57,10.62,483200.0,8.5559,8.6043,8.5397,8.5801,483200.0
2009-02-18 09:50:00,10.61,10.69,10.58,10.65,416000.0,8.572,8.6366,8.5478,8.6043,416000.0
2009-02-18 09:55:00,10.65,10.67,10.58,10.58,221600.0,8.6043,8.6205,8.5478,8.5478,221600.0
2009-02-18 10:00:00,10.58,10.65,10.55,10.55,432000.0,8.5478,8.6043,8.5235,8.5235,432000.0
2009-02-18 10:05:00,10.55,10.63,10.51,10.53,315600.0,8.5235,8.5882,8.4912,8.5074,315600.0
2009-02-18 10:10:00,10.53,10.61,10.49,10.54,526000.0,8.5074,8.572,8.4751,8.5155,526000.0
2009-02-18 10:15:00,10.53,10.59,10.51,10.53,374400.0,8.5074,8.5559,8.4912,8.5074,374400.0
2009-02-18 10:20:00,10.53,10.59,10.53,10.58,399600.0,8.5074,8.5559,8.5074,8.5478,399600.0
2009-02-18 10:25:00,10.58,10.58,10.54,10.56,251200.0,8.5478,8.5478,8.5155,8.5316,251200.0
2009-02-18 10:30:00,10.56,10.69,10.56,10.69,596000.0,8.5316,8.6366,8.5316,8.6366,596000.0
2009-02-18 10:35:00,10.69,10.74,10.59,10.6,866800.0,8.6366,8.677,8.5559,8.5639,866800.0
2009-02-18 10:40:00,10.6,10.65,10.6,10.61,369600.0,8.5639,8.6043,8.5639,8.572,369600.0
2009-02-18 10:45:00,10.6,10.67,10.54,10.63,305600.0,8.5639,8.6205,8.5155,8.5882,305600.0
2009-02-18 10:50:00,10.63,10.69,10.63,10.64,183600.0,8.5882,8.6366,8.5882,8.5962,183600.0
2009-02-18 10:55:00,10.63,10.67,10.61,10.64,182800.0,8.5882,8.6205,8.572,8.5962,182800.0
2009-02-18 11:00:00,10.64,10.65,10.61,10.63,203600.0,8.5962,8.6043,8.572,8.5882,203600.0
2009-02-18 11:05:00,10.64,10.66,10.63,10.65,170000.0,8.5962,8.6124,8.5882,8.6043,170000.0
2009-02-18 11:10:00,10.65,10.72,10.64,10.69,366000.0,8.6043,8.6609,8.5962,8.6366,366000.0
2009-02-18 11:15:00,10.7,10.75,10.7,10.71,215200.0,8.6447,8.6851,8.6447,8.6528,215200.0
2009-02-18 11:20:00,10.71,10.81,10.7,10.81,387200.0,8.6528,8.7336,8.6447,8.7336,387200.0
2009-02-18 11:25:00,10.81,10.81,10.77,10.78,190400.0,8.7336,8.7336,8.7013,8.7094,190400.0
2009-02-18 11:30:00,10.78,10.78,10.73,10.75,206400.0,8.7094,8.7094,8.669,8.6851,206400.0
2009-02-18 11:35:00,10.74,10.75,10.72,10.74,102000.0,8.677,8.6851,8.6609,8.677,102000.0
2009-02-18 11:40:00,10.74,10.78,10.72,10.78,224400.0,8.677,8.7094,8.6609,8.7094,224400.0
2009-02-18 11:45:00,10.78,10.79,10.75,10.76,321600.0,8.7094,8.7174,8.6851,8.6932,321600.0
2009-02-18 11:50:00,10.74,10.77,10.73,10.74,185600.0,8.677,8.7013,8.669,8.677,185600.0
2009-02-18 11:55:00,10.75,10.79,10.74,10.77,158400.0,8.6851,8.7174,8.677,8.7013,158400.0
2009-02-18 12:00:00,10.77,10.8,10.77,10.79,123200.0,8.7013,8.7255,8.7013,8.7174,123200.0
2009-02-18 12:05:00,10.79,10.82,10.77,10.81,191600.0,8.7174,8.7417,8.7013,8.7336,191600.0
2009-02-18 12:10:00,10.82,10.86,10.82,10.82,175600.0,8.7417,8.774,8.7417,8.7417,175600.0
2009-02-18 12:15:00,10.82,10.84,10.8,10.81,168400.0,8.7417,8.7578,8.7255,8.7336,168400.0
2009-02-18 12:20:00,10.8,10.85,10.79,10.82,131200.0,8.7255,8.7659,8.7174,8.7417,131200.0
2009-02-18 12:25:00,10.82,10.84,10.79,10.81,142800.0,8.7417,8.7578,8.7174,8.7336,142800.0
2009-02-18 12:30:00,10.81,10.87,10.81,10.81,214000.0,8.7336,8.7821,8.7336,8.7336,214000.0
2009-02-18 12:35:00,10.81,10.85,10.78,10.78,205600.0,8.7336,8.7659,8.7094,8.7094,205600.0
2009-02-18 12:40:00,10.78,10.84,10.78,10.81,286000.0,8.7094,8.7578,8.7094,8.7336,286000.0
2009-02-18 12:45:00,10.81,10.81,10.79,10.79,106800.0,8.7336,8.7336,8.7174,8.7174,106800.0
2009-02-18 12:50:00,10.78,10.84,10.75,10.79,273200.0,8.7094,8.7578,8.6851,8.7174,273200.0
2009-02-18 12:55:00,10.79,10.84,10.78,10.84,110800.0,8.7174,8.7578,8.7094,8.7578,110800.0
2009-02-18 13:00:00,10.83,10.87,10.79,10.81,181600.0,8.7498,8.7821,8.7174,8.7336,181600.0
2009-02-18 13:05:00,10.81,10.85,10.8,10.81,122000.0,8.7336,8.7659,8.7255,8.7336,122000.0
2009-02-18 13:10:00,10.81,10.84,10.8,10.84,65200.0,8.7336,8.7578,8.7255,8.7578,65200.0
2009-02-18 13:15:00,10.84,10.85,10.81,10.82,185200.0,8.7578,8.7659,8.7336,8.7417,185200.0
2009-02-18 13:20:00,10.81,10.85,10.8,10.84,217200.0,8.7336,8.7659,8.7255,8.7578,217200.0
2009-02-18 13:25:00,10.85,10.88,10.84,10.86,271600.0,8.7659,8.7901,8.7578,8.774,271600.0
2009-02-18 13:30:00,10.86,10.86,10.82,10.82,317200.0,8.774,8.774,8.7417,8.7417,317200.0
2009-02-18 13:35:00,10.82,10.83,10.78,10.8,246800.0,8.7417,8.7498,8.7094,8.7255,246800.0
2009-02-18 13:40:00,10.79,10.8,10.76,10.79,158400.0,8.7174,8.7255,8.6932,8.7174,158400.0
2009-02-18 13:45:00,10.79,10.83,10.78,10.81,162800.0,8.7174,8.7498,8.7094,8.7336,162800.0
2009-02-18 13:50:00,10.81,10.82,10.8,10.81,260000.0,8.7336,8.7417,8.7255,8.7336,260000.0
2009-02-18 13:55:00,10.82,10.83,10.79,10.81,242800.0,8.7417,8.7498,8.7174,8.7336,242800.0
2009-02-18 14:00:00,10.81,10.84,10.79,10.81,269600.0,8.7336,8.7578,8.7174,8.7336,269600.0
2009-02-18 14:05:00,10.81,10.86,10.79,10.85,215600.0,8.7336,8.774,8.7174,8.7659,215600.0
2009-02-18 14:10:00,10.85,10.86,10.75,10.77,233600.0,8.7659,8.774,8.6851,8.7013,233600.0
2009-02-18 14:15:00,10.77,10.81,10.75,10.79,256400.0,8.7013,8.7336,8.6851,8.7174,256400.0
2009-02-18 14:20:00,10.79,10.86,10.79,10.86,266400.0,8.7174,8.774,8.7174,8.774,266400.0
2009-02-18 14:25:00,10.85,10.86,10.81,10.85,261600.0,8.7659,8.774,8.7336,8.7659,261600.0
2009-02-18 14:30:00,10.86,10.89,10.83,10.87,311600.0,8.774,8.7982,8.7498,8.7821,311600.0
2009-02-18 14:35:00,10.86,10.87,10.8,10.82,182000.0,8.774,8.7821,8.7255,8.7417,182000.0
2009-02-18 14:40:00,10.82,10.86,10.8,10.86,250000.0,8.7417,8.774,8.7255,8.774,250000.0
2009-02-18 14:45:00,10.85,10.86,10.84,10.85,238400.0,8.7659,8.774,8.7578,8.7659,238400.0
2009-02-18 14:50:00,10.85,10.87,10.84,10.85,327600.0,8.7659,8.7821,8.7578,8.7659,327600.0
2009-02-18 14:55:00,10.85,10.94,10.82,10.94,552000.0,8.7659,8.8386,8.7417,8.8386,552000.0
2009-02-18 15:00:00,10.94,10.97,10.92,10.95,501200.0,8.8386,8.8629,8.8225,8.8467,501200.0
2009-02-18 15:05:00,10.95,10.98,10.9,10.9,359600.0,8.8467,8.8709,8.8063,8.8063,359600.0
2009-02-18 15:10:00,10.9,10.98,10.9,10.96,368800.0,8.8063,8.8709,8.8063,8.8548,368800.0
2009-02-18 15:15:00,10.96,10.97,10.92,10.96,325200.0,8.8548,8.8629,8.8225,8.8548,325200.0
2009-02-18 15:20:00,10.95,10.99,10.9,10.96,349200.0,8.8467,8.879,8.8063,8.8548,349200.0
2009-02-18 15:25:00,10.95,10.97,10.89,10.91,278400.0,8.8467,8.8629,8.7982,8.8144,278400.0
2009-02-18 15:30:00,10.92,10.94,10.89,10.9,397600.0,8.8225,8.8386,8.7982,8.8063,397600.0
2009-02-18 15:35:00,10.9,10.91,10.87,10.89,368400.0,8.8063,8.8144,8.7821,8.7982,368400.0
2009-02-18 15:40:00,10.9,10.95,10.87,10.92,453200.0,8.8063,8.8467,8.7821,8.8225,453200.0
2009-02-18 15:45:00,10.91,10.92,10.88,10.89,506400.0,8.8144,8.8225,8.7901,8.7982,506400.0
2009-02-18 15:50:00,10.89,10.9,10.87,10.88,652800.0,8.7982,8.8063,8.7821,8.7901,652800.0
2009-02-18 15:55:00,10.88,10.91,10.87,10.88,666000.0,8.7901,8.8144,8.7821,8.7901,666000.0
2009-02-19 09:30:00,10.99,10.99,10.94,10.94,189200.0,8.879,8.879,8.8386,8.8386,189200.0
2009-02-19 09:35:00,10.94,11.06,10.94,10.98,165600.0,8.8386,8.9356,8.8386,8.8709,165600.0
2009-02-19 09:40:00,10.97,11.1,10.97,11.04,167600.0,8.8629,8.9679,8.8629,8.9194,167600.0
2009-02-19 09:45:00,11.04,11.08,10.99,11.0,92000.0,8.9194,8.9517,8.879,8.8871,92000.0
2009-02-19 09:50:00,10.99,11.0,10.94,10.94,346800.0,8.879,8.8871,8.8386,8.8386,346800.0
2009-02-19 09:55:00,10.94,10.95,10.89,10.9,285600.0,8.8386,8.8467,8.7982,8.8063,285600.0
2009-02-19 10:00:00,10.9,10.91,10.83,10.87,211600.0,8.8063,8.8144,8.7498,8.7821,211600.0
2009-02-19 10:05:00,10.87,10.87,10.82,10.84,127600.0,8.7821,8.7821,8.7417,8.7578,127600.0
2009-02-19 10:10:00,10.84,10.85,10.82,10.84,91200.0,8.7578,8.7659,8.7417,8.7578,91200.0
2009-02-19 10:15:00,10.84,10.88,10.8,10.81,145600.0,8.7578,8.7901,8.7255,8.7336,145600.0
2009-02-19 10:20:00,10.81,10.83,10.79,10.81,93200.0,8.7336,8.7498,8.7174,8.7336,93200.0
2009-02-19 10:25:00,10.81,10.85,10.79,10.84,93600.0,8.7336,8.7659,8.7174,8.7578,93600.0
2009-02-19 10:30:00,10.84,10.85,10.8,10.8,110000.0,8.7578,8.7659,8.7255,8.7255,110000.0
2009-02-19 10:35:00,10.81,10.83,10.8,10.81,91600.0,8.7336,8.7498,8.7255,8.7336,91600.0
2009-02-19 10:40:00,10.81,10.83,10.81,10.83,98400.0,8.7336,8.7498,8.7336,8.7498,98400.0
2009-02-19 10:45:00,10.84,10.84,10.79,10.81,181200.0,8.7578,8.7578,8.7174,8.7336,181200.0
2009-02-19 10:50:00,10.81,10.82,10.78,10.78,184400.0,8.7336,8.7417,8.7094,8.7094,184400.0
2009-02-19 10:55:00,10.78,10.79,10.76,10.76,211200.0,8.7094,8.7174,8.6932,8.6932,211200.0
2009-02-19 11:00:00,10.76,10.8,10.75,10.79,314000.0,8.6932,8.7255,8.6851,8.7174,314000.0
2009-02-19 11:05:00,10.79,10.81,10.78,10.81,287200.0,8.7174,8.7336,8.7094,8.7336,287200.0
2009-02-19 11:10:00,10.81,10.84,10.8,10.81,328400.0,8.7336,8.7578,8.7255,8.7336,328400.0
2009-02-19 11:15:00,10.81,10.81,10.79,10.79,98400.0,8.7336,8.7336,8.7174,8.7174,98400.0
2009-02-19 11:20:00,10.79,10.8,10.73,10.73,92800.0,8.7174,8.7255,8.669,8.669,92800.0
2009-02-19 11:25:00,10.73,10.76,10.73,10.76,244000.0,8.669,8.6932,8.669,8.6932,244000.0
2009-02-19 11:30:00,10.76,10.77,10.74,10.74,86400.0,8.6932,8.7013,8.677,8.677,86400.0
2009-02-19 11:35:00,10.74,10.78,10.74,10.78,129200.0,8.677,8.7094,8.677,8.7094,129200.0
2009-02-19 11:40:00,10.78,10.79,10.72,10.72,187200.0,8.7094,8.7174,8.6609,8.6609,187200.0
2009-02-19 11:45:00,10.72,10.73,10.7,10.71,80800.0,8.6609,8.669,8.6447,8.6528,80800.0
2009-02-19 11:50:00,10.71,10.72,10.68,10.69,186800.0,8.6528,8.6609,8.6286,8.6366,186800.0
2009-02-19 11:55:00,10.69,10.7,10.65,10.66,104800.0,8.6366,8.6447,8.6043,8.6124,104800.0
2009-02-19 12:00:00,10.66,10.67,10.62,10.62,70800.0,8.6124,8.6205,8.5801,8.5801,70800.0
2009-02-19 12:05:00,10.62,10.69,10.62,10.68,100800.0,8.5801,8.6366,8.5801,8.6286,100800.0
2009-02-19 12:10:00,10.68,10.68,10.59,10.59,139600.0,8.6286,8.6286,8.5559,8.5559,139600.0
2009-02-19 12:15:00,10.59,10.65,10.59,10.65,79200.0,8.5559,8.6043,8.5559,8.6043,79200.0
2009-02-19 12:20:00,10.65,10.7,10.64,10.68,75200.0,8.6043,8.6447,8.5962,8.6286,75200.0
2009-02-19 12:25:00,10.68,10.69,10.65,10.68,44800.0,8.6286,8.6366,8.6043,8.6286,44800.0
2009-02-19 12:30:00,10.68,10.7,10.67,10.7,109200.0,8.6286,8.6447,8.6205,8.6447,109200.0
2009-02-19 12:35:00,10.7,10.72,10.7,10.71,41600.0,8.6447,8.6609,8.6447,8.6528,41600.0
2009-02-19 12:40:00,10.71,10.72,10.7,10.71,125200.0,8.6528,8.6609,8.6447,8.6528,125200.0
2009-02-19 12:45:00,10.71,10.71,10.7,10.71,122000.0,8.6528,8.6528,8.6447,8.6528,122000.0
2009-02-19 12:50:00,10.71,10.74,10.7,10.72,109200.0,8.6528,8.677,8.6447,8.6609,109200.0
2009-02-19 12:55:00,10.72,10.72,10.71,10.72,69200.0,8.6609,8.6609,8.6528,8.6609,69200.0
2009-02-19 13:00:00,10.72,10.72,10.71,10.72,69600.0,8.6609,8.6609,8.6528,8.6609,69600.0
2009-02-19 13:05:00,10.72,10.8,10.72,10.8,110400.0,8.6609,8.7255,8.6609,8.7255,110400.0
2009-02-19 13:10:00,10.8,10.8,10.77,10.78,60000.0,8.7255,8.7255,8.7013,8.7094,60000.0
2009-02-19 13:15:00,10.77,10.81,10.77,10.79,63200.0,8.7013,8.7336,8.7013,8.7174,63200.0
2009-02-19 13:20:00,10.79,10.79,10.76,10.78,109200.0,8.7174,8.7174,8.6932,8.7094,109200.0
2009-02-19 13:25:00,10.78,10.81,10.78,10.8,118000.0,8.7094,8.7336,8.7094,8.7255,118000.0
2009-02-19 13:30:00,10.8,10.8,10.76,10.77,46400.0,8.7255,8.7255,8.6932,8.7013,46400.0
2009-02-19 13:35:00,10.78,10.78,10.76,10.76,58400.0,8.7094,8.7094,8.6932,8.6932,58400.0
2009-02-19 13:40:00,10.76,10.77,10.74,10.74,77200.0,8.6932,8.7013,8.677,8.677,77200.0
2009-02-19 13:45:00,10.74,10.77,10.74,10.76,77600.0,8.677,8.7013,8.677,8.6932,77600.0
2009-02-19 13:50:00,10.76,10.77,10.75,10.75,42400.0,8.6932,8.7013,8.6851,8.6851,42400.0
2009-02-19 13:55:00,10.75,10.75,10.73,10.74,78800.0,8.6851,8.6851,8.669,8.677,78800.0
2009-02-19 14:00:00,10.74,10.74,10.72,10.72,76000.0,8.677,8.677,8.6609,8.6609,76000.0
2009-02-19 14:05:00,10.72,10.74,10.72,10.73,56800.0,8.6609,8.677,8.6609,8.669,56800.0
2009-02-19 14:10:00,10.74,10.74,10.69,10.7,89200.0,8.677,8.677,8.6366,8.6447,89200.0
2009-02-19 14:15:00,10.69,10.7,10.66,10.67,107600.0,8.6366,8.6447,8.6124,8.6205,107600.0
2009-02-19 14:20:00,10.67,10.69,10.67,10.67,85600.0,8.6205,8.6366,8.6205,8.6205,85600.0
2009-02-19 14:25:00,10.67,10.71,10.67,10.71,112800.0,8.6205,8.6528,8.6205,8.6528,112800.0
2009-02-19 14:30:00,10.71,10.71,10.68,10.69,122000.0,8.6528,8.6528,8.6286,8.6366,122000.0
2009-02-19 14:35:00,10.69,10.72,10.69,10.72,118800.0,8.6366,8.6609,8.6366,8.6609,118800.0
2009-02-19 14:40:00,10.72,10.74,10.69,10.7,116800.0,8.6609,8.677,8.6366,8.6447,116800.0
2009-02-19 14:45:00,10.7,10.72,10.68,10.68,165600.0,8.6447,8.6609,8.6286,8.6286,165600.0
2009-02-19 14:50:00,10.68,10.8,10.66,10.7,425600.0,8.6286,8.7255,8.6124,8.6447,425600.0
2009-02-19 14:55:00,10.7,10.74,10.7,10.71,118800.0,8.6447,8.677,8.6447,8.6528,118800.0
2009-02-19 15:00:00,10.71,10.73,10.71,10.72,91200.0,8.6528,8.669,8.6528,8.6609,91200.0
2009-02-19 15:05:00,10.72,10.72,10.69,10.7,206000.0,8.6609,8.6609,8.6366,8.6447,206000.0
2009-02-19 15:10:00,10.7,10.7,10.67,10.68,147200.0,8.6447,8.6447,8.6205,8.6286,147200.0
2009-02-19 15:15:00,10.68,10.68,10.65,10.67,140800.0,8.6286,8.6286,8.6043,8.6205,140800.0
2009-02-19 15:20:00,10.67,10.69,10.67,10.67,176000.0,8.6205,8.6366,8.6205,8.6205,176000.0
2009-02-19 15:25:00,10.68,10.74,10.68,10.72,188800.0,8.6286,8.677,8.6286,8.6609,188800.0
2009-02-19 15:30:00,10.73,10.74,10.68,10.68,300800.0,8.669,8.677,8.6286,8.6286,300800.0
2009-02-19 15:35:00,10.68,10.7,10.65,10.65,262000.0,8.6286,8.6447,8.6043,8.6043,262000.0
2009-02-19 15:40:00,10.65,10.73,10.65,10.73,365600.0,8.6043,8.669,8.6043,8.669,365600.0
2009-02-19 15:45:00,10.73,10.78,10.7,10.74,380000.0,8.669,8.7094,8.6447,8.677,380000.0
2009-02-19 15:50:00,10.74,10.76,10.71,10.72,402800.0,8.677,8.6932,8.6528,8.6609,402800.0
2009-02-19 15:55:00,10.71,10.72,10.68,10.7,671600.0,8.6528,8.6609,8.6286,8.6447,671600.0
2009-02-20 09:30:00,10.52,10.59,10.48,10.58,1067200.0,8.4993,8.5559,8.467,8.5478,1067200.0
2009-02-20 09:35:00,10.57,10.72,10.56,10.66,197200.0,8.5397,8.6609,8.5316,8.6124,197200.0
2009-02-20 09:40:00,10.66,10.7,10.63,10.66,95600.0,8.6124,8.6447,8.5882,8.6124,95600.0
2009-02-20 09:45:00,10.67,10.72,10.66,10.71,104800.0,8.6205,8.6609,8.6124,8.6528,104800.0
2009-02-20 09:50:00,10.71,10.77,10.69,10.72,108800.0,8.6528,8.7013,8.6366,8.6609,108800.0
2009-02-20 09:55:00,10.72,10.8,10.72,10.79,156400.0,8.6609,8.7255,8.6609,8.7174,156400.0
2009-02-20 10:00:00,10.79,10.79,10.72,10.73,170000.0,8.7174,8.7174,8.6609,8.669,170000.0
2009-02-20 10:05:00,10.73,10.81,10.73,10.77,212400.0,8.669,8.7336,8.669,8.7013,212400.0
2009-02-20 10:10:00,10.77,10.79,10.75,10.77,59600.0,8.7013,8.7174,8.6851,8.7013,59600.0
2009-02-20 10:15:00,10.77,10.8,10.74,10.75,102000.0,8.7013,8.7255,8.677,8.6851,102000.0
2009-02-20 10:20:00,10.75,10.75,10.7,10.7,126400.0,8.6851,8.6851,8.6447,8.6447,126400.0
2009-02-20 10:25:00,10.7,10.77,10.69,10.74,127600.0,8.6447,8.7013,8.6366,8.677,127600.0
2009-02-20 10:30:00,10.73,10.74,10.69,10.69,90400.0,8.669,8.677,8.6366,8.6366,90400.0
2009-02-20 10:35:00,10.69,10.73,10.68,10.7,128400.0,8.6366,8.669,8.6286,8.6447,128400.0
2009-02-20 10:40:00,10.7,10.73,10.67,10.72,114400.0,8.6447,8.669,8.6205,8.6609,114400.0
2009-02-20 10:45:00,10.72,10.72,10.68,10.69,68800.0,8.6609,8.6609,8.6286,8.6366,68800.0
2009-02-20 10:50:00,10.7,10.7,10.63,10.65,109600.0,8.6447,8.6447,8.5882,8.6043,109600.0
2009-02-20 10:55:00,10.65,10.66,10.63,10.65,80000.0,8.6043,8.6124,8.5882,8.6043,80000.0
2009-02-20 11:00:00,10.65,10.67,10.64,10.64,90800.0,8.6043,8.6205,8.5962,8.5962,90800.0
2009-02-20 11:05:00,10.64,10.65,10.6,10.62,118800.0,8.5962,8.6043,8.5639,8.5801,118800.0
2009-02-20 11:10:00,10.61,10.62,10.57,10.6,147200.0,8.572,8.5801,8.5397,8.5639,147200.0
2009-02-20 11:15:00,10.58,10.65,10.57,10.65,119200.0,8.5478,8.6043,8.5397,8.6043,119200.0
2009-02-20 11:20:00,10.65,10.68,10.62,10.62,108000.0,8.6043,8.6286,8.5801,8.5801,108000.0
2009-02-20 11:25:00,10.63,10.63,10.61,10.62,138400.0,8.5882,8.5882,8.572,8.5801,138400.0
2009-02-20 11:30:00,10.62,10.62,10.57,10.58,194000.0,8.5801,8.5801,8.5397,8.5478,194000.0
2009-02-20 11:35:00,10.58,10.68,10.58,10.68,137600.0,8.5478,8.6286,8.5478,8.6286,137600.0
2009-02-20 11:40:00,10.67,10.68,10.65,10.66,71200.0,8.6205,8.6286,8.6043,8.6124,71200.0
2009-02-20 11:45:00,10.66,10.67,10.63,10.67,94400.0,8.6124,8.6205,8.5882,8.6205,94400.0
2009-02-20 11:50:00,10.67,10.67,10.63,10.65,51200.0,8.6205,8.6205,8.5882,8.6043,51200.0
2009-02-20 11:55:00,10.65,10.68,10.64,10.65,84000.0,8.6043,8.6286,8.5962,8.6043,84000.0
2009-02-20 12:00:00,10.65,10.67,10.64,10.65,72000.0,8.6043,8.6205,8.5962,8.6043,72000.0
2009-02-20 12:05:00,10.64,10.66,10.62,10.66,95200.0,8.5962,8.6124,8.5801,8.6124,95200.0
2009-02-20 12:10:00,10.65,10.69,10.65,10.66,54400.0,8.6043,8.6366,8.6043,8.6124,54400.0
2009-02-20 12:15:00,10.66,10.66,10.63,10.65,44400.0,8.6124,8.6124,8.5882,8.6043,44400.0
2009-02-20 12:20:00,10.65,10.66,10.63,10.64,58800.0,8.6043,8.6124,8.5882,8.5962,58800.0
2009-02-20 12:25:00,10.64,10.67,10.63,10.65,68400.0,8.5962,8.6205,8.5882,8.6043,68400.0
2009-02-20 12:30:00,10.65,10.65,10.64,10.65,77200.0,8.6043,8.6043,8.5962,8.6043,77200.0
2009-02-20 12:35:00,10.65,10.67,10.63,10.66,76400.0,8.6043,8.6205,8.5882,8.6124,76400.0
2009-02-20 12:40:00,10.66,10.66,10.63,10.64,70000.0,8.6124,8.6124,8.5882,8.5962,70000.0
2009-02-20 12:45:00,10.64,10.65,10.59,10.59,142000.0,8.5962,8.6043,8.5559,8.5559,142000.0
2009-02-20 12:50:00,10.6,10.61,10.57,10.6,109600.0,8.5639,8.572,8.5397,8.5639,109600.0
2009-02-20 12:55:00,10.6,10.63,10.57,10.61,132000.0,8.5639,8.5882,8.5397,8.572,132000.0
2009-02-20 13:00:00,10.61,10.61,10.56,10.59,114400.0,8.572,8.572,8.5316,8.5559,114400.0
2009-02-20 13:05:00,10.59,10.6,10.55,10.56,57200.0,8.5559,8.5639,8.5235,8.5316,57200.0
2009-02-20 13:10:00,10.56,10.58,10.54,10.56,83200.0,8.5316,8.5478,8.5155,8.5316,83200.0
2009-02-20 13:15:00,10.55,10.56,10.53,10.55,116800.0,8.5235,8.5316,8.5074,8.5235,116800.0
2009-02-20 13:20:00,10.55,10.58,10.53,10.53,236800.0,8.5235,8.5478,8.5074,8.5074,236800.0
2009-02-20 13:25:00,10.54,10.58,10.54,10.56,58400.0,8.5155,8.5478,8.5155,8.5316,58400.0
2009-02-20 13:30:00,10.56,10.59,10.55,10.58,61200.0,8.5316,8.5559,8.5235,8.5478,61200.0
2009-02-20 13:35:00,10.58,10.63,10.57,10.62,182000.0,8.5478,8.5882,8.5397,8.5801,182000.0
2009-02-20 13:40:00,10.63,10.65,10.61,10.64,130800.0,8.5882,8.6043,8.572,8.5962,130800.0
2009-02-20 13:45:00,10.64,10.64,10.63,10.63,82400.0,8.5962,8.5962,8.5882,8.5882,82400.0
2009-02-20 13:50:00,10.64,10.68,10.63,10.67,84800.0,8.5962,8.6286,8.5882,8.6205,84800.0
2009-02-20 13:55:00,10.66,10.67,10.64,10.64,114400.0,8.6124,8.6205,8.5962,8.5962,114400.0
2009-02-20 14:00:00,10.64,10.65,10.61,10.62,57200.0,8.5962,8.6043,8.572,8.5801,57200.0
2009-02-20 14:05:00,10.63,10.65,10.62,10.65,64400.0,8.5882,8.6043,8.5801,8.6043,64400.0
2009-02-20 14:10:00,10.64,10.65,10.6,10.62,54000.0,8.5962,8.6043,8.5639,8.5801,54000.0
2009-02-20 14:15:00,10.62,10.72,10.61,10.69,242400.0,8.5801,8.6609,8.572,8.6366,242400.0
2009-02-20 14:20:00,10.69,10.76,10.67,10.76,173200.0,8.6366,8.6932,8.6205,8.6932,173200.0
2009-02-20 14:25:00,10.76,10.81,10.68,10.68,176400.0,8.6932,8.7336,8.6286,8.6286,176400.0
2009-02-20 14:30:00,10.68,10.74,10.68,10.72,157200.0,8.6286,8.677,8.6286,8.6609,157200.0
2009-02-20 14:35:00,10.72,10.78,10.68,10.77,193200.0,8.6609,8.7094,8.6286,8.7013,193200.0
2009-02-20 14:40:00,10.77,10.79,10.72,10.74,178800.0,8.7013,8.7174,8.6609,8.677,178800.0
2009-02-20 14:45:00,10.75,10.8,10.7,10.79,228400.0,8.6851,8.7255,8.6447,8.7174,228400.0
2009-02-20 14:50:00,10.79,10.84,10.77,10.77,272800.0,8.7174,8.7578,8.7013,8.7013,272800.0
2009-02-20 14:55:00,10.78,10.78,10.71,10.74,142000.0,8.7094,8.7094,8.6528,8.677,142000.0
2009-02-20 15:00:00,10.73,10.73,10.68,10.69,199600.0,8.669,8.669,8.6286,8.6366,199600.0
2009-02-20 15:05:00,10.69,10.77,10.67,10.74,266000.0,8.6366,8.7013,8.6205,8.677,266000.0
2009-02-20 15:10:00,10.74,10.75,10.7,10.74,236400.0,8.677,8.6851,8.6447,8.677,236400.0
2009-02-20 15:15:00,10.74,10.76,10.71,10.75,169600.0,8.677,8.6932,8.6528,8.6851,169600.0
2009-02-20 15:20:00,10.75,10.76,10.7,10.72,143600.0,8.6851,8.6932,8.6447,8.6609,143600.0
2009-02-20 15:25:00,10.71,10.74,10.66,10.68,163600.0,8.6528,8.677,8.6124,8.6286,163600.0
2009-02-20 15:30:00,10.68,10.72,10.64,10.7,185600.0,8.6286,8.6609,8.5962,8.6447,185600.0
2009-02-20 15:35:00,10.7,10.76,10.7,10.74,168800.0,8.6447,8.6932,8.6447,8.677,168800.0
2009-02-20 15:40:00,10.73,10.75,10.68,10.68,334000.0,8.669,8.6851,8.6286,8.6286,334000.0
2009-02-20 15:45:00,10.68,10.72,10.66,10.72,226800.0,8.6286,8.6609,8.6124,8.6609,226800.0
2009-02-20 15:50:00,10.72,10.76,10.69,10.73,442000.0,8.6609,8.6932,8.6366,8.669,442000.0
2009-02-20 15:55:00,10.73,10.76,10.71,10.74,389600.0,8.669,8.6932,8.6528,8.677,389600.0
2009-02-23 09:30:00,10.86,10.86,10.81,10.85,150800.0,8.774,8.774,8.7336,8.7659,150800.0
2009-02-23 09:35:00,10.84,10.97,10.84,10.95,248400.0,8.7578,8.8629,8.7578,8.8467,248400.0
2009-02-23 09:40:00,10.95,10.95,10.83,10.83,94800.0,8.8467,8.8467,8.7498,8.7498,94800.0
2009-02-23 09:45:00,10.83,10.84,10.75,10.78,151600.0,8.7498,8.7578,8.6851,8.7094,151600.0
2009-02-23 09:50:00,10.78,10.8,10.75,10.76,88400.0,8.7094,8.7255,8.6851,8.6932,88400.0
2009-02-23 09:55:00,10.76,10.81,10.7,10.7,128800.0,8.6932,8.7336,8.6447,8.6447,128800.0
2009-02-23 10:00:00,10.7,10.78,10.69,10.69,177200.0,8.6447,8.7094,8.6366,8.6366,177200.0
2009-02-23 10:05:00,10.69,10.71,10.67,10.7,96000.0,8.6366,8.6528,8.6205,8.6447,96000.0
2009-02-23 10:10:00,10.7,10.72,10.65,10.67,68000.0,8.6447,8.6609,8.6043,8.6205,68000.0
2009-02-23 10:15:00,10.68,10.68,10.65,10.67,89600.0,8.6286,8.6286,8.6043,8.6205,89600.0
2009-02-23 10:20:00,10.67,10.7,10.66,10.68,144800.0,8.6205,8.6447,8.6124,8.6286,144800.0
2009-02-23 10:25:00,10.68,10.68,10.65,10.67,66400.0,8.6286,8.6286,8.6043,8.6205,66400.0
2009-02-23 10:30:00,10.67,10.67,10.6,10.62,98800.0,8.6205,8.6205,8.5639,8.5801,98800.0
2009-02-23 10:35:00,10.62,10.65,10.6,10.63,94000.0,8.5801,8.6043,8.5639,8.5882,94000.0
2009-02-23 10:40:00,10.65,10.66,10.61,10.65,57600.0,8.6043,8.6124,8.572,8.6043,57600.0
2009-02-23 10:45:00,10.65,10.69,10.65,10.67,56800.0,8.6043,8.6366,8.6043,8.6205,56800.0
2009-02-23 10:50:00,10.67,10.68,10.64,10.64,60000.0,8.6205,8.6286,8.5962,8.5962,60000.0
2009-02-23 10:55:00,10.65,10.65,10.57,10.57,59600.0,8.6043,8.6043,8.5397,8.5397,59600.0
2009-02-23 11:00:00,10.58,10.59,10.56,10.58,61200.0,8.5478,8.5559,8.5316,8.5478,61200.0
2009-02-23 11:05:00,10.59,10.59,10.55,10.56,65600.0,8.5559,8.5559,8.5235,8.5316,65600.0
2009-02-23 11:10:00,10.56,10.59,10.54,10.54,87200.0,8.5316,8.5559,8.5155,8.5155,87200.0
2009-02-23 11:15:00,10.54,10.56,10.52,10.53,90000.0,8.5155,8.5316,8.4993,8.5074,90000.0
2009-02-23 11:20:00,10.53,10.56,10.51,10.52,98800.0,8.5074,8.5316,8.4912,8.4993,98800.0
2009-02-23 11:25:00,10.51,10.56,10.51,10.53,144400.0,8.4912,8.5316,8.4912,8.5074,144400.0
2009-02-23 11:30:00,10.53,10.54,10.49,10.53,246000.0,8.5074,8.5155,8.4751,8.5074,246000.0
2009-02-23 11:35:00,10.53,10.58,10.53,10.54,87600.0,8.5074,8.5478,8.5074,8.5155,87600.0
2009-02-23 11:40:00,10.54,10.54,10.5,10.53,58800.0,8.5155,8.5155,8.4831,8.5074,58800.0
2009-02-23 11:45:00,10.52,10.54,10.51,10.53,58000.0,8.4993,8.5155,8.4912,8.5074,58000.0
2009-02-23 11:50:00,10.53,10.56,10.52,10.52,54800.0,8.5074,8.5316,8.4993,8.4993,54800.0
2009-02-23 11:55:00,10.52,10.52,10.49,10.5,140000.0,8.4993,8.4993,8.4751,8.4831,140000.0
2009-02-23 12:00:00,10.49,10.5,10.47,10.47,84000.0,8.4751,8.4831,8.4589,8.4589,84000.0
2009-02-23 12:05:00,10.47,10.5,10.47,10.49,111200.0,8.4589,8.4831,8.4589,8.4751,111200.0
2009-02-23 12:10:00,10.5,10.54,10.49,10.54,64400.0,8.4831,8.5155,8.4751,8.5155,64400.0
2009-02-23 12:15:00,10.55,10.55,10.5,10.52,39600.0,8.5235,8.5235,8.4831,8.4993,39600.0
2009-02-23 12:20:00,10.52,10.57,10.52,10.57,98800.0,8.4993,8.5397,8.4993,8.5397,98800.0
2009-02-23 12:25:00,10.57,10.58,10.54,10.55,69200.0,8.5397,8.5478,8.5155,8.5235,69200.0
2009-02-23 12:30:00,10.55,10.55,10.53,10.54,59200.0,8.5235,8.5235,8.5074,8.5155,59200.0
2009-02-23 12:35:00,10.54,10.58,10.54,10.57,68400.0,8.5155,8.5478,8.5155,8.5397,68400.0
2009-02-23 12:40:00,10.57,10.58,10.53,10.54,215600.0,8.5397,8.5478,8.5074,8.5155,215600.0
2009-02-23 12:45:00,10.53,10.54,10.48,10.51,332400.0,8.5074,8.5155,8.467,8.4912,332400.0
2009-02-23 12:50:00,10.5,10.52,10.47,10.48,241200.0,8.4831,8.4993,8.4589,8.467,241200.0
2009-02-23 12:55:00,10.48,10.49,10.46,10.46,123600.0,8.467,8.4751,8.4508,8.4508,123600.0
2009-02-23 13:00:00,10.46,10.5,10.46,10.5,138400.0,8.4508,8.4831,8.4508,8.4831,138400.0
2009-02-23 13:05:00,10.5,10.56,10.5,10.56,68800.0,8.4831,8.5316,8.4831,8.5316,68800.0
2009-02-23 13:10:00,10.56,10.57,10.54,10.54,56000.0,8.5316,8.5397,8.5155,8.5155,56000.0
2009-02-23 13:15:00,10.54,10.56,10.54,10.54,26000.0,8.5155,8.5316,8.5155,8.5155,26000.0
2009-02-23 13:20:00,10.54,10.55,10.54,10.55,56800.0,8.5155,8.5235,8.5155,8.5235,56800.0
2009-02-23 13:25:00,10.55,10.57,10.54,10.55,48400.0,8.5235,8.5397,8.5155,8.5235,48400.0
2009-02-23 13:30:00,10.55,10.56,10.49,10.51,95200.0,8.5235,8.5316,8.4751,8.4912,95200.0
2009-02-23 13:35:00,10.52,10.53,10.51,10.53,48800.0,8.4993,8.5074,8.4912,8.5074,48800.0
2009-02-23 13:40:00,10.54,10.55,10.46,10.53,101600.0,8.5155,8.5235,8.4508,8.5074,101600.0
2009-02-23 13:45:00,10.53,10.53,10.49,10.5,78400.0,8.5074,8.5074,8.4751,8.4831,78400.0
2009-02-23 13:50:00,10.51,10.52,10.49,10.52,70800.0,8.4912,8.4993,8.4751,8.4993,70800.0
2009-02-23 13:55:00,10.52,10.52,10.49,10.5,143600.0,8.4993,8.4993,8.4751,8.4831,143600.0
2009-02-23 14:00:00,10.49,10.54,10.49,10.54,210000.0,8.4751,8.5155,8.4751,8.5155,210000.0
2009-02-23 14:05:00,10.54,10.55,10.49,10.49,90800.0,8.5155,8.5235,8.4751,8.4751,90800.0
2009-02-23 14:10:00,10.49,10.53,10.45,10.52,88800.0,8.4751,8.5074,8.4427,8.4993,88800.0
2009-02-23 14:15:00,10.52,10.57,10.52,10.54,91600.0,8.4993,8.5397,8.4993,8.5155,91600.0
2009-02-23 14:20:00,10.54,10.56,10.53,10.53,114000.0,8.5155,8.5316,8.5074,8.5074,114000.0
2009-02-23 14:25:00,10.53,10.56,10.51,10.55,94400.0,8.5074,8.5316,8.4912,8.5235,94400.0
2009-02-23 14:30:00,10.55,10.56,10.49,10.53,119200.0,8.5235,8.5316,8.4751,8.5074,119200.0
2009-02-23 14:35:00,10.53,10.54,10.52,10.53,68400.0,8.5074,8.5155,8.4993,8.5074,68400.0
2009-02-23 14:40:00,10.53,10.54,10.48,10.51,148800.0,8.5074,8.5155,8.467,8.4912,148800.0
2009-02-23 14:45:00,10.51,10.51,10.49,10.49,166000.0,8.4912,8.4912,8.4751,8.4751,166000.0
2009-02-23 14:50:00,10.49,10.5,10.45,10.46,306000.0,8.4751,8.4831,8.4427,8.4508,306000.0
2009-02-23 14:55:00,10.46,10.46,10.42,10.43,254000.0,8.4508,8.4508,8.4185,8.4266,254000.0
2009-02-23 15:00:00,10.43,10.45,10.4,10.44,258400.0,8.4266,8.4427,8.4023,8.4347,258400.0
2009-02-23 15:05:00,10.44,10.47,10.42,10.44,178000.0,8.4347,8.4589,8.4185,8.4347,178000.0
2009-02-23 15:10:00,10.44,10.47,10.41,10.44,226400.0,8.4347,8.4589,8.4104,8.4347,226400.0
2009-02-23 15:15:00,10.45,10.46,10.43,10.43,146800.0,8.4427,8.4508,8.4266,8.4266,146800.0
2009-02-23 15:20:00,10.44,10.45,10.38,10.4,263600.0,8.4347,8.4427,8.3862,8.4023,263600.0
2009-02-23 15:25:00,10.4,10.45,10.38,10.41,194800.0,8.4023,8.4427,8.3862,8.4104,194800.0
2009-02-23 15:30:00,10.41,10.49,10.41,10.44,337200.0,8.4104,8.4751,8.4104,8.4347,337200.0
2009-02-23 15:35:00,10.44,10.48,10.42,10.46,344800.0,8.4347,8.467,8.4185,8.4508,344800.0
2009-02-23 15:40:00,10.46,10.47,10.41,10.42,453600.0,8.4508,8.4589,8.4104,8.4185,453600.0
2009-02-23 15:45:00,10.42,10.43,10.36,10.37,576000.0,8.4185,8.4266,8.37,8.3781,576000.0
2009-02-23 15:50:00,10.37,10.44,10.35,10.42,474800.0,8.3781,8.4347,8.3619,8.4185,474800.0
2009-02-23 15:55:00,10.42,10.43,10.4,10.41,666400.0,8.4185,8.4266,8.4023,8.4104,666400.0
2009-02-24 09:30:00,10.41,10.49,10.3,10.33,385200.0,8.4104,8.4751,8.3216,8.3458,385200.0
2009-02-24 09:35:00,10.33,10.47,10.31,10.4,321600.0,8.3458,8.4589,8.3296,8.4023,321600.0
2009-02-24 09:40:00,10.41,10.41,10.33,10.35,143200.0,8.4104,8.4104,8.3458,8.3619,143200.0
2009-02-24 09:45:00,10.36,10.43,10.35,10.36,161200.0,8.37,8.4266,8.3619,8.37,161200.0
2009-02-24 09:50:00,10.36,10.4,10.26,10.32,164800.0,8.37,8.4023,8.2892,8.3377,164800.0
2009-02-24 09:55:00,10.33,10.34,10.3,10.31,210000.0,8.3458,8.3539,8.3216,8.3296,210000.0
2009-02-24 10:00:00,10.31,10.31,10.12,10.25,337600.0,8.3296,8.3296,8.1761,8.2812,337600.0
2009-02-24 10:05:00,10.24,10.34,10.2,10.32,166000.0,8.2731,8.3539,8.2408,8.3377,166000.0
2009-02-24 10:10:00,10.31,10.36,10.29,10.3,110800.0,8.3296,8.37,8.3135,8.3216,110800.0
2009-02-24 10:15:00,10.29,10.31,10.26,10.31,131200.0,8.3135,8.3296,8.2892,8.3296,131200.0
2009-02-24 10:20:00,10.3,10.34,10.28,10.33,116800.0,8.3216,8.3539,8.3054,8.3458,116800.0
2009-02-24 10:25:00,10.33,10.37,10.3,10.36,186400.0,8.3458,8.3781,8.3216,8.37,186400.0
2009-02-24 10:30:00,10.35,10.42,10.35,10.42,195600.0,8.3619,8.4185,8.3619,8.4185,195600.0
2009-02-24 10:35:00,10.42,10.45,10.4,10.42,198400.0,8.4185,8.4427,8.4023,8.4185,198400.0
2009-02-24 10:40:00,10.41,10.44,10.4,10.43,146400.0,8.4104,8.4347,8.4023,8.4266,146400.0
2009-02-24 10:45:00,10.43,10.53,10.42,10.49,190800.0,8.4266,8.5074,8.4185,8.4751,190800.0
2009-02-24 10:50:00,10.49,10.51,10.47,10.5,102000.0,8.4751,8.4912,8.4589,8.4831,102000.0
2009-02-24 10:55:00,10.5,10.5,10.45,10.48,62800.0,8.4831,8.4831,8.4427,8.467,62800.0
2009-02-24 11:00:00,10.48,10.5,10.45,10.5,112800.0,8.467,8.4831,8.4427,8.4831,112800.0
2009-02-24 11:05:00,10.49,10.52,10.47,10.48,196800.0,8.4751,8.4993,8.4589,8.467,196800.0
2009-02-24 11:10:00,10.48,10.53,10.46,10.51,168000.0,8.467,8.5074,8.4508,8.4912,168000.0
2009-02-24 11:15:00,10.51,10.53,10.47,10.49,116000.0,8.4912,8.5074,8.4589,8.4751,116000.0
2009-02-24 11:20:00,10.49,10.54,10.48,10.49,256000.0,8.4751,8.5155,8.467,8.4751,256000.0
2009-02-24 11:25:00,10.48,10.51,10.48,10.5,94000.0,8.467,8.4912,8.467,8.4831,94000.0
2009-02-24 11:30:00,10.5,10.51,10.48,10.49,166000.0,8.4831,8.4912,8.467,8.4751,166000.0
2009-02-24 11:35:00,10.49,10.52,10.48,10.51,108800.0,8.4751,8.4993,8.467,8.4912,108800.0
2009-02-24 11:40:00,10.5,10.54,10.5,10.54,136800.0,8.4831,8.5155,8.4831,8.5155,136800.0
2009-02-24 11:45:00,10.54,10.54,10.47,10.48,234000.0,8.5155,8.5155,8.4589,8.467,234000.0
2009-02-24 11:50:00,10.47,10.49,10.46,10.48,116400.0,8.4589,8.4751,8.4508,8.467,116400.0
2009-02-24 11:55:00,10.48,10.49,10.44,10.45,156400.0,8.467,8.4751,8.4347,8.4427,156400.0
2009-02-24 12:00:00,10.45,10.51,10.44,10.5,88400.0,8.4427,8.4912,8.4347,8.4831,88400.0
2009-02-24 12:05:00,10.5,10.5,10.45,10.45,88400.0,8.4831,8.4831,8.4427,8.4427,88400.0
2009-02-24 12:10:00,10.45,10.46,10.42,10.45,102000.0,8.4427,8.4508,8.4185,8.4427,102000.0
2009-02-24 12:15:00,10.44,10.44,10.4,10.41,225200.0,8.4347,8.4347,8.4023,8.4104,225200.0
2009-02-24 12:20:00,10.41,10.43,10.4,10.41,67600.0,8.4104,8.4266,8.4023,8.4104,67600.0
2009-02-24 12:25:00,10.4,10.44,10.4,10.44,83600.0,8.4023,8.4347,8.4023,8.4347,83600.0
2009-02-24 12:30:00,10.43,10.45,10.43,10.44,78400.0,8.4266,8.4427,8.4266,8.4347,78400.0
2009-02-24 12:35:00,10.43,10.49,10.43,10.45,104000.0,8.4266,8.4751,8.4266,8.4427,104000.0
2009-02-24 12:40:00,10.45,10.47,10.44,10.46,74000.0,8.4427,8.4589,8.4347,8.4508,74000.0
2009-02-24 12:45:00,10.46,10.49,10.46,10.48,46000.0,8.4508,8.4751,8.4508,8.467,46000.0
2009-02-24 12:50:00,10.47,10.51,10.46,10.47,61200.0,8.4589,8.4912,8.4508,8.4589,61200.0
2009-02-24 12:55:00,10.46,10.49,10.46,10.48,56400.0,8.4508,8.4751,8.4508,8.467,56400.0
2009-02-24 13:00:00,10.49,10.49,10.44,10.48,242400.0,8.4751,8.4751,8.4347,8.467,242400.0
2009-02-24 13:05:00,10.48,10.51,10.48,10.5,47200.0,8.467,8.4912,8.467,8.4831,47200.0
2009-02-24 13:10:00,10.49,10.5,10.42,10.42,98000.0,8.4751,8.4831,8.4185,8.4185,98000.0
2009-02-24 13:15:00,10.42,10.46,10.42,10.45,78000.0,8.4185,8.4508,8.4185,8.4427,78000.0
2009-02-24 13:20:00,10.45,10.56,10.45,10.56,97200.0,8.4427,8.5316,8.4427,8.5316,97200.0
2009-02-24 13:25:00,10.55,10.58,10.55,10.58,86000.0,8.5235,8.5478,8.5235,8.5478,86000.0
2009-02-24 13:30:00,10.58,10.62,10.57,10.61,228000.0,8.5478,8.5801,8.5397,8.572,228000.0
2009-02-24 13:35:00,10.61,10.63,10.58,10.61,100400.0,8.572,8.5882,8.5478,8.572,100400.0
2009-02-24 13:40:00,10.61,10.64,10.59,10.59,129200.0,8.572,8.5962,8.5559,8.5559,129200.0
2009-02-24 13:45:00,10.59,10.61,10.56,10.59,175200.0,8.5559,8.572,8.5316,8.5559,175200.0
2009-02-24 13:50:00,10.58,10.63,10.58,10.61,64400.0,8.5478,8.5882,8.5478,8.572,64400.0
2009-02-24 13:55:00,10.6,10.68,10.6,10.67,152400.0,8.5639,8.6286,8.5639,8.6205,152400.0
2009-02-24 14:00:00,10.67,10.68,10.63,10.65,68400.0,8.6205,8.6286,8.5882,8.6043,68400.0
2009-02-24 14:05:00,10.65,10.67,10.63,10.63,98000.0,8.6043,8.6205,8.5882,8.5882,98000.0
2009-02-24 14:10:00,10.63,10.63,10.58,10.61,145600.0,8.5882,8.5882,8.5478,8.572,145600.0
2009-02-24 14:15:00,10.6,10.7,10.6,10.69,138000.0,8.5639,8.6447,8.5639,8.6366,138000.0
2009-02-24 14:20:00,10.69,10.7,10.67,10.69,58000.0,8.6366,8.6447,8.6205,8.6366,58000.0
2009-02-24 14:25:00,10.69,10.69,10.66,10.68,74400.0,8.6366,8.6366,8.6124,8.6286,74400.0
2009-02-24 14:30:00,10.67,10.69,10.64,10.66,143600.0,8.6205,8.6366,8.5962,8.6124,143600.0
2009-02-24 14:35:00,10.66,10.69,10.63,10.65,120400.0,8.6124,8.6366,8.5882,8.6043,120400.0
2009-02-24 14:40:00,10.65,10.68,10.61,10.63,167600.0,8.6043,8.6286,8.572,8.5882,167600.0
2009-02-24 14:45:00,10.62,10.64,10.61,10.64,100400.0,8.5801,8.5962,8.572,8.5962,100400.0
2009-02-24 14:50:00,10.64,10.65,10.61,10.61,89600.0,8.5962,8.6043,8.572,8.572,89600.0
2009-02-24 14:55:00,10.6,10.68,10.6,10.66,92400.0,8.5639,8.6286,8.5639,8.6124,92400.0
2009-02-24 15:00:00,10.65,10.69,10.65,10.67,93200.0,8.6043,8.6366,8.6043,8.6205,93200.0
2009-02-24 15:05:00,10.67,10.72,10.67,10.72,131200.0,8.6205,8.6609,8.6205,8.6609,131200.0
2009-02-24 15:10:00,10.71,10.76,10.7,10.74,146800.0,8.6528,8.6932,8.6447,8.677,146800.0
2009-02-24 15:15:00,10.74,10.78,10.74,10.78,118800.0,8.677,8.7094,8.677,8.7094,118800.0
2009-02-24 15:20:00,10.77,10.78,10.74,10.76,196400.0,8.7013,8.7094,8.677,8.6932,196400.0
2009-02-24 15:25:00,10.76,10.78,10.74,10.75,267200.0,8.6932,8.7094,8.677,8.6851,267200.0
2009-02-24 15:30:00,10.75,10.76,10.69,10.71,242800.0,8.6851,8.6932,8.6366,8.6528,242800.0
2009-02-24 15:35:00,10.71,10.73,10.7,10.72,140400.0,8.6528,8.669,8.6447,8.6609,140400.0
2009-02-24 15:40:00,10.72,10.76,10.72,10.73,357600.0,8.6609,8.6932,8.6609,8.669,357600.0
2009-02-24 15:45:00,10.72,10.76,10.71,10.75,296000.0,8.6609,8.6932,8.6528,8.6851,296000.0
2009-02-24 15:50:00,10.76,10.77,10.72,10.74,436400.0,8.6932,8.7013,8.6609,8.677,436400.0
2009-02-24 15:55:00,10.74,10.74,10.72,10.72,694800.0,8.677,8.677,8.6609,8.6609,694800.0
2009-02-25 09:30:00,10.66,10.74,10.63,10.68,184400.0,8.6124,8.677,8.5882,8.6286,184400.0
2009-02-25 09:35:00,10.69,10.75,10.69,10.7,126800.0,8.6366,8.6851,8.6366,8.6447,126800.0
2009-02-25 09:40:00,10.7,10.71,10.63,10.63,170000.0,8.6447,8.6528,8.5882,8.5882,170000.0
2009-02-25 09:45:00,10.62,10.65,10.59,10.65,218000.0,8.5801,8.6043,8.5559,8.6043,218000.0
2009-02-25 09:50:00,10.65,10.67,10.63,10.65,190800.0,8.6043,8.6205,8.5882,8.6043,190800.0
2009-02-25 09:55:00,10.65,10.68,10.64,10.65,135600.0,8.6043,8.6286,8.5962,8.6043,135600.0
2009-02-25 10:00:00,10.65,10.65,10.51,10.55,650000.0,8.6043,8.6043,8.4912,8.5235,650000.0
2009-02-25 10:05:00,10.55,10.58,10.54,10.54,201200.0,8.5235,8.5478,8.5155,8.5155,201200.0
2009-02-25 10:10:00,10.55,10.55,10.52,10.54,146400.0,8.5235,8.5235,8.4993,8.5155,146400.0
2009-02-25 10:15:00,10.53,10.54,10.5,10.54,180400.0,8.5074,8.5155,8.4831,8.5155,180400.0
2009-02-25 10:20:00,10.55,10.62,10.55,10.6,309600.0,8.5235,8.5801,8.5235,8.5639,309600.0
2009-02-25 10:25:00,10.6,10.6,10.58,10.6,103600.0,8.5639,8.5639,8.5478,8.5639,103600.0
2009-02-25 10:30:00,10.59,10.6,10.58,10.58,121200.0,8.5559,8.5639,8.5478,8.5478,121200.0
2009-02-25 10:35:00,10.58,10.58,10.52,10.54,162000.0,8.5478,8.5478,8.4993,8.5155,162000.0
2009-02-25 10:40:00,10.54,10.55,10.46,10.47,272800.0,8.5155,8.5235,8.4508,8.4589,272800.0
2009-02-25 10:45:00,10.46,10.49,10.46,10.49,176000.0,8.4508,8.4751,8.4508,8.4751,176000.0
2009-02-25 10:50:00,10.49,10.52,10.47,10.49,268800.0,8.4751,8.4993,8.4589,8.4751,268800.0
2009-02-25 10:55:00,10.5,10.52,10.49,10.51,170800.0,8.4831,8.4993,8.4751,8.4912,170800.0
2009-02-25 11:00:00,10.51,10.53,10.5,10.52,103600.0,8.4912,8.5074,8.4831,8.4993,103600.0
2009-02-25 11:05:00,10.51,10.54,10.49,10.54,128400.0,8.4912,8.5155,8.4751,8.5155,128400.0
2009-02-25 11:10:00,10.53,10.53,10.49,10.51,138400.0,8.5074,8.5074,8.4751,8.4912,138400.0
2009-02-25 11:15:00,10.51,10.52,10.49,10.51,176000.0,8.4912,8.4993,8.4751,8.4912,176000.0
2009-02-25 11:20:00,10.5,10.54,10.49,10.53,108400.0,8.4831,8.5155,8.4751,8.5074,108400.0
2009-02-25 11:25:00,10.53,10.6,10.52,10.56,385600.0,8.5074,8.5639,8.4993,8.5316,385600.0
2009-02-25 11:30:00,10.57,10.59,10.54,10.59,130800.0,8.5397,8.5559,8.5155,8.5559,130800.0
2009-02-25 11:35:00,10.58,10.59,10.54,10.54,170800.0,8.5478,8.5559,8.5155,8.5155,170800.0
2009-02-25 11:40:00,10.53,10.56,10.52,10.55,267600.0,8.5074,8.5316,8.4993,8.5235,267600.0
2009-02-25 11:45:00,10.56,10.61,10.56,10.56,235600.0,8.5316,8.572,8.5316,8.5316,235600.0
2009-02-25 11:50:00,10.56,10.58,10.53,10.56,238400.0,8.5316,8.5478,8.5074,8.5316,238400.0
2009-02-25 11:55:00,10.56,10.56,10.49,10.52,213600.0,8.5316,8.5316,8.4751,8.4993,213600.0
2009-02-25 12:00:00,10.52,10.55,10.49,10.49,188800.0,8.4993,8.5235,8.4751,8.4751,188800.0
2009-02-25 12:05:00,10.5,10.51,10.48,10.5,124400.0,8.4831,8.4912,8.467,8.4831,124400.0
2009-02-25 12:10:00,10.51,10.52,10.48,10.5,87200.0,8.4912,8.4993,8.467,8.4831,87200.0
2009-02-25 12:15:00,10.5,10.51,10.44,10.45,104400.0,8.4831,8.4912,8.4347,8.4427,104400.0
2009-02-25 12:20:00,10.45,10.49,10.45,10.46,52800.0,8.4427,8.4751,8.4427,8.4508,52800.0
2009-02-25 12:25:00,10.46,10.48,10.44,10.47,62800.0,8.4508,8.467,8.4347,8.4589,62800.0
2009-02-25 12:30:00,10.47,10.49,10.46,10.48,97200.0,8.4589,8.4751,8.4508,8.467,97200.0
2009-02-25 12:35:00,10.48,10.59,10.45,10.47,309200.0,8.467,8.5559,8.4427,8.4589,309200.0
2009-02-25 12:40:00,10.47,10.47,10.44,10.44,97600.0,8.4589,8.4589,8.4347,8.4347,97600.0
2009-02-25 12:45:00,10.44,10.46,10.43,10.45,74400.0,8.4347,8.4508,8.4266,8.4427,74400.0
2009-02-25 12:50:00,10.45,10.46,10.43,10.44,64000.0,8.4427,8.4508,8.4266,8.4347,64000.0
2009-02-25 12:55:00,10.43,10.45,10.42,10.44,143200.0,8.4266,8.4427,8.4185,8.4347,143200.0
2009-02-25 13:00:00,10.43,10.49,10.42,10.45,177200.0,8.4266,8.4751,8.4185,8.4427,177200.0
2009-02-25 13:05:00,10.46,10.47,10.43,10.45,98800.0,8.4508,8.4589,8.4266,8.4427,98800.0
2009-02-25 13:10:00,10.45,10.46,10.42,10.45,82000.0,8.4427,8.4508,8.4185,8.4427,82000.0
2009-02-25 13:15:00,10.45,10.46,10.44,10.45,46000.0,8.4427,8.4508,8.4347,8.4427,46000.0
2009-02-25 13:20:00,10.45,10.45,10.4,10.42,118000.0,8.4427,8.4427,8.4023,8.4185,118000.0
2009-02-25 13:25:00,10.42,10.45,10.41,10.43,44400.0,8.4185,8.4427,8.4104,8.4266,44400.0
2009-02-25 13:30:00,10.43,10.46,10.42,10.46,74000.0,8.4266,8.4508,8.4185,8.4508,74000.0
2009-02-25 13:35:00,10.46,10.5,10.46,10.47,129200.0,8.4508,8.4831,8.4508,8.4589,129200.0
2009-02-25 13:40:00,10.47,10.51,10.47,10.49,85600.0,8.4589,8.4912,8.4589,8.4751,85600.0
2009-02-25 13:45:00,10.49,10.54,10.47,10.53,110800.0,8.4751,8.5155,8.4589,8.5074,110800.0
2009-02-25 13:50:00,10.53,10.58,10.5,10.55,213200.0,8.5074,8.5478,8.4831,8.5235,213200.0
2009-02-25 13:55:00,10.55,10.59,10.53,10.57,188800.0,8.5235,8.5559,8.5074,8.5397,188800.0
2009-02-25 14:00:00,10.58,10.59,10.52,10.53,213200.0,8.5478,8.5559,8.4993,8.5074,213200.0
2009-02-25 14:05:00,10.53,10.53,10.44,10.47,213200.0,8.5074,8.5074,8.4347,8.4589,213200.0
2009-02-25 14:10:00,10.47,10.49,10.4,10.43,188800.0,8.4589,8.4751,8.4023,8.4266,188800.0
2009-02-25 14:15:00,10.44,10.49,10.39,10.42,219600.0,8.4347,8.4751,8.3943,8.4185,219600.0
2009-02-25 14:20:00,10.42,10.49,10.39,10.49,119600.0,8.4185,8.4751,8.3943,8.4751,119600.0
2009-02-25 14:25:00,10.48,10.51,10.45,10.5,156400.0,8.467,8.4912,8.4427,8.4831,156400.0
2009-02-25 14:30:00,10.49,10.52,10.47,10.5,122800.0,8.4751,8.4993,8.4589,8.4831,122800.0
2009-02-25 14:35:00,10.49,10.51,10.47,10.5,115600.0,8.4751,8.4912,8.4589,8.4831,115600.0
2009-02-25 14:40:00,10.5,10.56,10.49,10.55,139200.0,8.4831,8.5316,8.4751,8.5235,139200.0
2009-02-25 14:45:00,10.55,10.56,10.5,10.51,156000.0,8.5235,8.5316,8.4831,8.4912,156000.0
2009-02-25 14:50:00,10.51,10.57,10.51,10.56,171200.0,8.4912,8.5397,8.4912,8.5316,171200.0
2009-02-25 14:55:00,10.56,10.57,10.51,10.54,146000.0,8.5316,8.5397,8.4912,8.5155,146000.0
2009-02-25 15:00:00,10.53,10.59,10.52,10.58,287600.0,8.5074,8.5559,8.4993,8.5478,287600.0
2009-02-25 15:05:00,10.58,10.63,10.58,10.62,218800.0,8.5478,8.5882,8.5478,8.5801,218800.0
2009-02-25 15:10:00,10.62,10.66,10.57,10.64,229600.0,8.5801,8.6124,8.5397,8.5962,229600.0
2009-02-25 15:15:00,10.64,10.75,10.64,10.73,374400.0,8.5962,8.6851,8.5962,8.669,374400.0
2009-02-25 15:20:00,10.73,10.77,10.71,10.75,320800.0,8.669,8.7013,8.6528,8.6851,320800.0
2009-02-25 15:25:00,10.75,10.79,10.74,10.74,170800.0,8.6851,8.7174,8.677,8.677,170800.0
2009-02-25 15:30:00,10.74,10.76,10.72,10.76,209600.0,8.677,8.6932,8.6609,8.6932,209600.0
2009-02-25 15:35:00,10.76,10.77,10.7,10.71,232800.0,8.6932,8.7013,8.6447,8.6528,232800.0
2009-02-25 15:40:00,10.71,10.71,10.63,10.64,375200.0,8.6528,8.6528,8.5882,8.5962,375200.0
2009-02-25 15:45:00,10.64,10.67,10.6,10.62,333200.0,8.5962,8.6205,8.5639,8.5801,333200.0
2009-02-25 15:50:00,10.62,10.63,10.55,10.55,466800.0,8.5801,8.5882,8.5235,8.5235,466800.0
2009-02-25 15:55:00,10.55,10.56,10.51,10.54,602400.0,8.5235,8.5316,8.4912,8.5155,602400.0
2009-02-26 09:30:00,10.63,10.63,10.54,10.59,177200.0,8.5882,8.5882,8.5155,8.5559,177200.0
2009-02-26 09:35:00,10.59,10.63,10.54,10.55,182800.0,8.5559,8.5882,8.5155,8.5235,182800.0
2009-02-26 09:40:00,10.55,10.56,10.47,10.51,224400.0,8.5235,8.5316,8.4589,8.4912,224400.0
2009-02-26 09:45:00,10.51,10.51,10.4,10.42,180800.0,8.4912,8.4912,8.4023,8.4185,180800.0
2009-02-26 09:50:00,10.41,10.46,10.41,10.42,150000.0,8.4104,8.4508,8.4104,8.4185,150000.0
2009-02-26 09:55:00,10.43,10.43,10.35,10.39,209200.0,8.4266,8.4266,8.3619,8.3943,209200.0
2009-02-26 10:00:00,10.4,10.47,10.38,10.47,133200.0,8.4023,8.4589,8.3862,8.4589,133200.0
2009-02-26 10:05:00,10.46,10.49,10.45,10.46,89600.0,8.4508,8.4751,8.4427,8.4508,89600.0
2009-02-26 10:10:00,10.47,10.47,10.42,10.47,90400.0,8.4589,8.4589,8.4185,8.4589,90400.0
2009-02-26 10:15:00,10.46,10.47,10.43,10.47,53600.0,8.4508,8.4589,8.4266,8.4589,53600.0
2009-02-26 10:20:00,10.47,10.53,10.47,10.52,102400.0,8.4589,8.5074,8.4589,8.4993,102400.0
2009-02-26 10:25:00,10.52,10.56,10.51,10.52,102000.0,8.4993,8.5316,8.4912,8.4993,102000.0
2009-02-26 10:30:00,10.53,10.53,10.46,10.53,111200.0,8.5074,8.5074,8.4508,8.5074,111200.0
2009-02-26 10:35:00,10.53,10.56,10.51,10.52,96800.0,8.5074,8.5316,8.4912,8.4993,96800.0
2009-02-26 10:40:00,10.52,10.54,10.48,10.48,118400.0,8.4993,8.5155,8.467,8.467,118400.0
2009-02-26 10:45:00,10.48,10.52,10.47,10.47,112000.0,8.467,8.4993,8.4589,8.4589,112000.0
2009-02-26 10:50:00,10.46,10.47,10.4,10.4,110400.0,8.4508,8.4589,8.4023,8.4023,110400.0
2009-02-26 10:55:00,10.4,10.46,10.4,10.46,49200.0,8.4023,8.4508,8.4023,8.4508,49200.0
2009-02-26 11:00:00,10.45,10.47,10.41,10.42,112400.0,8.4427,8.4589,8.4104,8.4185,112400.0
2009-02-26 11:05:00,10.42,10.45,10.39,10.43,111200.0,8.4185,8.4427,8.3943,8.4266,111200.0
2009-02-26 11:10:00,10.44,10.48,10.43,10.47,118000.0,8.4347,8.467,8.4266,8.4589,118000.0
2009-02-26 11:15:00,10.47,10.48,10.45,10.48,67200.0,8.4589,8.467,8.4427,8.467,67200.0
2009-02-26 11:20:00,10.48,10.5,10.47,10.48,55200.0,8.467,8.4831,8.4589,8.467,55200.0
2009-02-26 11:25:00,10.49,10.49,10.45,10.45,38800.0,8.4751,8.4751,8.4427,8.4427,38800.0
2009-02-26 11:30:00,10.45,10.47,10.44,10.45,98400.0,8.4427,8.4589,8.4347,8.4427,98400.0
2009-02-26 11:35:00,10.45,10.48,10.45,10.46,29200.0,8.4427,8.467,8.4427,8.4508,29200.0
2009-02-26 11:40:00,10.46,10.46,10.38,10.39,83200.0,8.4508,8.4508,8.3862,8.3943,83200.0
2009-02-26 11:45:00,10.4,10.45,10.38,10.42,54800.0,8.4023,8.4427,8.3862,8.4185,54800.0
2009-02-26 11:50:00,10.43,10.44,10.41,10.41,53600.0,8.4266,8.4347,8.4104,8.4104,53600.0
2009-02-26 11:55:00,10.41,10.43,10.39,10.4,101600.0,8.4104,8.4266,8.3943,8.4023,101600.0
2009-02-26 12:00:00,10.41,10.42,10.4,10.41,74400.0,8.4104,8.4185,8.4023,8.4104,74400.0
2009-02-26 12:05:00,10.41,10.43,10.41,10.42,57600.0,8.4104,8.4266,8.4104,8.4185,57600.0
2009-02-26 12:10:00,10.42,10.42,10.4,10.4,65600.0,8.4185,8.4185,8.4023,8.4023,65600.0
2009-02-26 12:15:00,10.4,10.42,10.39,10.41,84400.0,8.4023,8.4185,8.3943,8.4104,84400.0
2009-02-26 12:20:00,10.41,10.42,10.38,10.38,83200.0,8.4104,8.4185,8.3862,8.3862,83200.0
2009-02-26 12:25:00,10.38,10.39,10.36,10.37,124400.0,8.3862,8.3943,8.37,8.3781,124400.0
2009-02-26 12:30:00,10.37,10.4,10.36,10.39,112000.0,8.3781,8.4023,8.37,8.3943,112000.0
2009-02-26 12:35:00,10.39,10.41,10.39,10.4,67600.0,8.3943,8.4104,8.3943,8.4023,67600.0
2009-02-26 12:40:00,10.39,10.4,10.37,10.38,70400.0,8.3943,8.4023,8.3781,8.3862,70400.0
2009-02-26 12:45:00,10.38,10.4,10.37,10.4,71200.0,8.3862,8.4023,8.3781,8.4023,71200.0
2009-02-26 12:50:00,10.4,10.4,10.36,10.4,107200.0,8.4023,8.4023,8.37,8.4023,107200.0
2009-02-26 12:55:00,10.39,10.4,10.33,10.34,107600.0,8.3943,8.4023,8.3458,8.3539,107600.0
2009-02-26 13:00:00,10.35,10.35,10.32,10.33,107200.0,8.3619,8.3619,8.3377,8.3458,107200.0
2009-02-26 13:05:00,10.33,10.34,10.28,10.29,105600.0,8.3458,8.3539,8.3054,8.3135,105600.0
2009-02-26 13:10:00,10.29,10.29,10.25,10.29,197200.0,8.3135,8.3135,8.2812,8.3135,197200.0
2009-02-26 13:15:00,10.28,10.31,10.27,10.29,86400.0,8.3054,8.3296,8.2973,8.3135,86400.0
2009-02-26 13:20:00,10.3,10.33,10.27,10.28,135200.0,8.3216,8.3458,8.2973,8.3054,135200.0
2009-02-26 13:25:00,10.28,10.33,10.27,10.3,146000.0,8.3054,8.3458,8.2973,8.3216,146000.0
2009-02-26 13:30:00,10.3,10.31,10.27,10.31,152000.0,8.3216,8.3296,8.2973,8.3296,152000.0
2009-02-26 13:35:00,10.31,10.34,10.31,10.33,217200.0,8.3296,8.3539,8.3296,8.3458,217200.0
2009-02-26 13:40:00,10.33,10.4,10.33,10.36,119200.0,8.3458,8.4023,8.3458,8.37,119200.0
2009-02-26 13:45:00,10.36,10.39,10.35,10.38,134800.0,8.37,8.3943,8.3619,8.3862,134800.0
2009-02-26 13:50:00,10.37,10.39,10.35,10.36,79600.0,8.3781,8.3943,8.3619,8.37,79600.0
2009-02-26 13:55:00,10.36,10.38,10.33,10.37,88400.0,8.37,8.3862,8.3458,8.3781,88400.0
2009-02-26 14:00:00,10.36,10.37,10.31,10.35,110000.0,8.37,8.3781,8.3296,8.3619,110000.0
2009-02-26 14:05:00,10.35,10.36,10.29,10.31,113200.0,8.3619,8.37,8.3135,8.3296,113200.0
2009-02-26 14:10:00,10.31,10.34,10.3,10.33,99200.0,8.3296,8.3539,8.3216,8.3458,99200.0
2009-02-26 14:15:00,10.33,10.36,10.31,10.35,82000.0,8.3458,8.37,8.3296,8.3619,82000.0
2009-02-26 14:20:00,10.36,10.38,10.33,10.33,288800.0,8.37,8.3862,8.3458,8.3458,288800.0
2009-02-26 14:25:00,10.33,10.35,10.32,10.34,94400.0,8.3458,8.3619,8.3377,8.3539,94400.0
2009-02-26 14:30:00,10.34,10.34,10.28,10.3,206400.0,8.3539,8.3539,8.3054,8.3216,206400.0
2009-02-26 14:35:00,10.31,10.34,10.3,10.33,133600.0,8.3296,8.3539,8.3216,8.3458,133600.0
2009-02-26 14:40:00,10.33,10.35,10.31,10.34,218000.0,8.3458,8.3619,8.3296,8.3539,218000.0
2009-02-26 14:45:00,10.34,10.36,10.33,10.34,196400.0,8.3539,8.37,8.3458,8.3539,196400.0
2009-02-26 14:50:00,10.33,10.35,10.29,10.29,220400.0,8.3458,8.3619,8.3135,8.3135,220400.0
2009-02-26 14:55:00,10.29,10.31,10.28,10.31,408400.0,8.3135,8.3296,8.3054,8.3296,408400.0
2009-02-26 15:00:00,10.3,10.31,10.26,10.3,263600.0,8.3216,8.3296,8.2892,8.3216,263600.0
2009-02-26 15:05:00,10.3,10.34,10.29,10.31,153200.0,8.3216,8.3539,8.3135,8.3296,153200.0
2009-02-26 15:10:00,10.31,10.32,10.26,10.26,352800.0,8.3296,8.3377,8.2892,8.2892,352800.0
2009-02-26 15:15:00,10.26,10.31,10.26,10.27,359600.0,8.2892,8.3296,8.2892,8.2973,359600.0
2009-02-26 15:20:00,10.27,10.32,10.25,10.31,435600.0,8.2973,8.3377,8.2812,8.3296,435600.0
2009-02-26 15:25:00,10.31,10.31,10.27,10.28,260000.0,8.3296,8.3296,8.2973,8.3054,260000.0
2009-02-26 15:30:00,10.28,10.31,10.26,10.31,250800.0,8.3054,8.3296,8.2892,8.3296,250800.0
2009-02-26 15:35:00,10.31,10.35,10.3,10.32,254400.0,8.3296,8.3619,8.3216,8.3377,254400.0
2009-02-26 15:40:00,10.31,10.37,10.31,10.34,340800.0,8.3296,8.3781,8.3296,8.3539,340800.0
2009-02-26 15:45:00,10.34,10.38,10.32,10.36,350800.0,8.3539,8.3862,8.3377,8.37,350800.0
2009-02-26 15:50:00,10.36,10.36,10.31,10.32,429200.0,8.37,8.37,8.3296,8.3377,429200.0
2009-02-26 15:55:00,10.32,10.32,10.25,10.26,570400.0,8.3377,8.3377,8.2812,8.2892,570400.0
2009-02-27 09:30:00,10.06,10.15,10.02,10.1,297200.0,8.1277,8.2004,8.0953,8.16,297200.0
2009-02-27 09:35:00,10.1,10.21,10.06,10.19,288000.0,8.16,8.2488,8.1277,8.2327,288000.0
2009-02-27 09:40:00,10.2,10.3,10.2,10.24,375600.0,8.2408,8.3216,8.2408,8.2731,375600.0
2009-02-27 09:45:00,10.24,10.28,10.22,10.26,230400.0,8.2731,8.3054,8.2569,8.2892,230400.0
2009-02-27 09:50:00,10.25,10.37,10.24,10.35,262000.0,8.2812,8.3781,8.2731,8.3619,262000.0
2009-02-27 09:55:00,10.35,10.44,10.35,10.4,226400.0,8.3619,8.4347,8.3619,8.4023,226400.0
2009-02-27 10:00:00,10.4,10.44,10.4,10.44,257600.0,8.4023,8.4347,8.4023,8.4347,257600.0
2009-02-27 10:05:00,10.44,10.45,10.34,10.34,289600.0,8.4347,8.4427,8.3539,8.3539,289600.0
2009-02-27 10:10:00,10.34,10.37,10.34,10.36,129200.0,8.3539,8.3781,8.3539,8.37,129200.0
2009-02-27 10:15:00,10.37,10.41,10.34,10.41,221600.0,8.3781,8.4104,8.3539,8.4104,221600.0
2009-02-27 10:20:00,10.41,10.47,10.4,10.47,281600.0,8.4104,8.4589,8.4023,8.4589,281600.0
2009-02-27 10:25:00,10.47,10.48,10.39,10.41,426400.0,8.4589,8.467,8.3943,8.4104,426400.0
2009-02-27 10:30:00,10.4,10.46,10.39,10.43,302400.0,8.4023,8.4508,8.3943,8.4266,302400.0
2009-02-27 10:35:00,10.44,10.44,10.4,10.44,160400.0,8.4347,8.4347,8.4023,8.4347,160400.0
2009-02-27 10:40:00,10.44,10.46,10.4,10.42,207600.0,8.4347,8.4508,8.4023,8.4185,207600.0
2009-02-27 10:45:00,10.42,10.46,10.38,10.44,252800.0,8.4185,8.4508,8.3862,8.4347,252800.0
2009-02-27 10:50:00,10.44,10.49,10.43,10.43,139600.0,8.4347,8.4751,8.4266,8.4266,139600.0
2009-02-27 10:55:00,10.43,10.43,10.32,10.35,461200.0,8.4266,8.4266,8.3377,8.3619,461200.0
2009-02-27 11:00:00,10.35,10.43,10.34,10.4,457200.0,8.3619,8.4266,8.3539,8.4023,457200.0
2009-02-27 11:05:00,10.4,10.45,10.4,10.45,206800.0,8.4023,8.4427,8.4023,8.4427,206800.0
2009-02-27 11:10:00,10.45,10.47,10.41,10.41,174800.0,8.4427,8.4589,8.4104,8.4104,174800.0
2009-02-27 11:15:00,10.41,10.45,10.41,10.45,184000.0,8.4104,8.4427,8.4104,8.4427,184000.0
2009-02-27 11:20:00,10.44,10.49,10.44,10.47,132800.0,8.4347,8.4751,8.4347,8.4589,132800.0
2009-02-27 11:25:00,10.47,10.51,10.44,10.5,173200.0,8.4589,8.4912,8.4347,8.4831,173200.0
2009-02-27 11:30:00,10.5,10.52,10.47,10.48,140800.0,8.4831,8.4993,8.4589,8.467,140800.0
2009-02-27 11:35:00,10.48,10.49,10.45,10.47,111200.0,8.467,8.4751,8.4427,8.4589,111200.0
2009-02-27 11:40:00,10.48,10.53,10.47,10.53,228800.0,8.467,8.5074,8.4589,8.5074,228800.0
2009-02-27 11:45:00,10.53,10.55,10.49,10.5,123600.0,8.5074,8.5235,8.4751,8.4831,123600.0
2009-02-27 11:50:00,10.49,10.5,10.43,10.45,154000.0,8.4751,8.4831,8.4266,8.4427,154000.0
2009-02-27 11:55:00,10.45,10.46,10.43,10.45,160400.0,8.4427,8.4508,8.4266,8.4427,160400.0
2009-02-27 12:00:00,10.45,10.49,10.43,10.45,90400.0,8.4427,8.4751,8.4266,8.4427,90400.0
2009-02-27 12:05:00,10.45,10.48,10.45,10.45,94000.0,8.4427,8.467,8.4427,8.4427,94000.0
2009-02-27 12:10:00,10.45,10.47,10.42,10.42,103600.0,8.4427,8.4589,8.4185,8.4185,103600.0
2009-02-27 12:15:00,10.42,10.45,10.39,10.39,155600.0,8.4185,8.4427,8.3943,8.3943,155600.0
2009-02-27 12:20:00,10.39,10.4,10.38,10.4,91600.0,8.3943,8.4023,8.3862,8.4023,91600.0
2009-02-27 12:25:00,10.4,10.41,10.38,10.4,45600.0,8.4023,8.4104,8.3862,8.4023,45600.0
2009-02-27 12:30:00,10.39,10.42,10.37,10.37,66000.0,8.3943,8.4185,8.3781,8.3781,66000.0
2009-02-27 12:35:00,10.37,10.38,10.32,10.32,147200.0,8.3781,8.3862,8.3377,8.3377,147200.0
2009-02-27 12:40:00,10.33,10.36,10.31,10.33,84400.0,8.3458,8.37,8.3296,8.3458,84400.0
2009-02-27 12:45:00,10.33,10.35,10.31,10.34,50000.0,8.3458,8.3619,8.3296,8.3539,50000.0
2009-02-27 12:50:00,10.34,10.37,10.34,10.36,45600.0,8.3539,8.3781,8.3539,8.37,45600.0
2009-02-27 12:55:00,10.37,10.4,10.35,10.39,85600.0,8.3781,8.4023,8.3619,8.3943,85600.0
2009-02-27 13:00:00,10.4,10.43,10.4,10.42,110400.0,8.4023,8.4266,8.4023,8.4185,110400.0
2009-02-27 13:05:00,10.42,10.47,10.42,10.46,155600.0,8.4185,8.4589,8.4185,8.4508,155600.0
2009-02-27 13:10:00,10.46,10.47,10.4,10.4,145600.0,8.4508,8.4589,8.4023,8.4023,145600.0
2009-02-27 13:15:00,10.4,10.42,10.36,10.42,202800.0,8.4023,8.4185,8.37,8.4185,202800.0
2009-02-27 13:20:00,10.42,10.46,10.41,10.43,103600.0,8.4185,8.4508,8.4104,8.4266,103600.0
2009-02-27 13:25:00,10.44,10.45,10.43,10.44,43600.0,8.4347,8.4427,8.4266,8.4347,43600.0
2009-02-27 13:30:00,10.44,10.48,10.4,10.43,296400.0,8.4347,8.467,8.4023,8.4266,296400.0
2009-02-27 13:35:00,10.43,10.44,10.34,10.4,382000.0,8.4266,8.4347,8.3539,8.4023,382000.0
2009-02-27 13:40:00,10.4,10.42,10.38,10.4,139200.0,8.4023,8.4185,8.3862,8.4023,139200.0
2009-02-27 13:45:00,10.4,10.47,10.38,10.45,146400.0,8.4023,8.4589,8.3862,8.4427,146400.0
2009-02-27 13:50:00,10.45,10.47,10.43,10.44,155200.0,8.4427,8.4589,8.4266,8.4347,155200.0
2009-02-27 13:55:00,10.44,10.49,10.43,10.47,163200.0,8.4347,8.4751,8.4266,8.4589,163200.0
2009-02-27 14:00:00,10.47,10.5,10.43,10.49,113600.0,8.4589,8.4831,8.4266,8.4751,113600.0
2009-02-27 14:05:00,10.49,10.49,10.45,10.46,177600.0,8.4751,8.4751,8.4427,8.4508,177600.0
2009-02-27 14:10:00,10.46,10.46,10.43,10.45,120400.0,8.4508,8.4508,8.4266,8.4427,120400.0
2009-02-27 14:15:00,10.45,10.49,10.44,10.46,100000.0,8.4427,8.4751,8.4347,8.4508,100000.0
2009-02-27 14:20:00,10.47,10.48,10.41,10.43,123600.0,8.4589,8.467,8.4104,8.4266,123600.0
2009-02-27 14:25:00,10.42,10.46,10.38,10.38,129200.0,8.4185,8.4508,8.3862,8.3862,129200.0
2009-02-27 14:30:00,10.39,10.4,10.36,10.39,125600.0,8.3943,8.4023,8.37,8.3943,125600.0
2009-02-27 14:35:00,10.4,10.42,10.38,10.4,127600.0,8.4023,8.4185,8.3862,8.4023,127600.0
2009-02-27 14:40:00,10.39,10.46,10.39,10.43,153200.0,8.3943,8.4508,8.3943,8.4266,153200.0
2009-02-27 14:45:00,10.43,10.49,10.42,10.49,172400.0,8.4266,8.4751,8.4185,8.4751,172400.0
2009-02-27 14:50:00,10.48,10.5,10.46,10.47,203600.0,8.467,8.4831,8.4508,8.4589,203600.0
2009-02-27 14:55:00,10.47,10.53,10.47,10.53,206000.0,8.4589,8.5074,8.4589,8.5074,206000.0
2009-02-27 15:00:00,10.52,10.52,10.44,10.44,233600.0,8.4993,8.4993,8.4347,8.4347,233600.0
2009-02-27 15:05:00,10.44,10.45,10.4,10.4,194000.0,8.4347,8.4427,8.4023,8.4023,194000.0
2009-02-27 15:10:00,10.4,10.44,10.36,10.41,403200.0,8.4023,8.4347,8.37,8.4104,403200.0
2009-02-27 15:15:00,10.4,10.42,10.36,10.4,408400.0,8.4023,8.4185,8.37,8.4023,408400.0
2009-02-27 15:20:00,10.41,10.47,10.38,10.46,510000.0,8.4104,8.4589,8.3862,8.4508,510000.0
2009-02-27 15:25:00,10.46,10.5,10.44,10.45,330800.0,8.4508,8.4831,8.4347,8.4427,330800.0
2009-02-27 15:30:00,10.44,10.49,10.44,10.47,348400.0,8.4347,8.4751,8.4347,8.4589,348400.0
2009-02-27 15:35:00,10.46,10.47,10.4,10.43,386800.0,8.4508,8.4589,8.4023,8.4266,386800.0
2009-02-27 15:40:00,10.42,10.47,10.4,10.43,429200.0,8.4185,8.4589,8.4023,8.4266,429200.0
2009-02-27 15:45:00,10.43,10.5,10.4,10.46,373600.0,8.4266,8.4831,8.4023,8.4508,373600.0
2009-02-27 15:50:00,10.47,10.48,10.42,10.42,386000.0,8.4589,8.467,8.4185,8.4185,386000.0
2009-02-27 15:55:00,10.42,10.42,10.37,10.38,663200.0,8.4185,8.4185,8.3781,8.3862,663200.0
2009-03-02 09:30:00,10.21,10.27,10.13,10.17,382800.0,8.2488,8.2973,8.1842,8.2165,382800.0
2009-03-02 09:35:00,10.17,10.29,10.17,10.29,142000.0,8.2165,8.3135,8.2165,8.3135,142000.0
2009-03-02 09:40:00,10.29,10.32,10.28,10.31,63200.0,8.3135,8.3377,8.3054,8.3296,63200.0
2009-03-02 09:45:00,10.31,10.31,10.23,10.27,142000.0,8.3296,8.3296,8.265,8.2973,142000.0
2009-03-02 09:50:00,10.26,10.3,10.25,10.26,126800.0,8.2892,8.3216,8.2812,8.2892,126800.0
2009-03-02 09:55:00,10.25,10.27,10.18,10.18,190400.0,8.2812,8.2973,8.2246,8.2246,190400.0
2009-03-02 10:00:00,10.18,10.24,10.14,10.15,241200.0,8.2246,8.2731,8.1923,8.2004,241200.0
2009-03-02 10:05:00,10.14,10.16,10.1,10.12,189200.0,8.1923,8.2084,8.16,8.1761,189200.0
2009-03-02 10:10:00,10.12,10.12,10.06,10.08,238800.0,8.1761,8.1761,8.1277,8.1438,238800.0
2009-03-02 10:15:00,10.08,10.12,10.06,10.12,196800.0,8.1438,8.1761,8.1277,8.1761,196800.0
2009-03-02 10:20:00,10.13,10.2,10.11,10.2,135600.0,8.1842,8.2408,8.168,8.2408,135600.0
2009-03-02 10:25:00,10.2,10.2,10.11,10.11,111200.0,8.2408,8.2408,8.168,8.168,111200.0
2009-03-02 10:30:00,10.11,10.14,10.09,10.12,105600.0,8.168,8.1923,8.1519,8.1761,105600.0
2009-03-02 10:35:00,10.13,10.15,10.08,10.08,123600.0,8.1842,8.2004,8.1438,8.1438,123600.0
2009-03-02 10:40:00,10.09,10.09,10.05,10.07,244000.0,8.1519,8.1519,8.1196,8.1357,244000.0
2009-03-02 10:45:00,10.07,10.09,10.05,10.05,120800.0,8.1357,8.1519,8.1196,8.1196,120800.0
2009-03-02 10:50:00,10.05,10.08,10.04,10.06,184400.0,8.1196,8.1438,8.1115,8.1277,184400.0
2009-03-02 10:55:00,10.06,10.09,10.05,10.08,104000.0,8.1277,8.1519,8.1196,8.1438,104000.0
2009-03-02 11:00:00,10.09,10.13,10.08,10.11,90000.0,8.1519,8.1842,8.1438,8.168,90000.0
2009-03-02 11:05:00,10.11,10.11,10.04,10.05,169200.0,8.168,8.168,8.1115,8.1196,169200.0
2009-03-02 11:10:00,10.05,10.06,10.04,10.06,184000.0,8.1196,8.1277,8.1115,8.1277,184000.0
2009-03-02 11:15:00,10.06,10.08,10.05,10.07,132000.0,8.1277,8.1438,8.1196,8.1357,132000.0
2009-03-02 11:20:00,10.07,10.14,10.07,10.14,218000.0,8.1357,8.1923,8.1357,8.1923,218000.0
2009-03-02 11:25:00,10.13,10.14,10.08,10.1,174400.0,8.1842,8.1923,8.1438,8.16,174400.0
2009-03-02 11:30:00,10.1,10.12,10.08,10.1,212400.0,8.16,8.1761,8.1438,8.16,212400.0
2009-03-02 11:35:00,10.11,10.12,10.08,10.09,126000.0,8.168,8.1761,8.1438,8.1519,126000.0
2009-03-02 11:40:00,10.09,10.11,10.06,10.06,137600.0,8.1519,8.168,8.1277,8.1277,137600.0
2009-03-02 11:45:00,10.06,10.06,10.05,10.05,88800.0,8.1277,8.1277,8.1196,8.1196,88800.0
2009-03-02 11:50:00,10.06,10.06,10.04,10.05,133200.0,8.1277,8.1277,8.1115,8.1196,133200.0
2009-03-02 11:55:00,10.05,10.06,10.04,10.06,148400.0,8.1196,8.1277,8.1115,8.1277,148400.0
2009-03-02 12:00:00,10.06,10.09,10.05,10.09,92400.0,8.1277,8.1519,8.1196,8.1519,92400.0
2009-03-02 12:05:00,10.08,10.14,10.08,10.13,132400.0,8.1438,8.1923,8.1438,8.1842,132400.0
2009-03-02 12:10:00,10.12,10.12,10.04,10.06,112000.0,8.1761,8.1761,8.1115,8.1277,112000.0
2009-03-02 12:15:00,10.06,10.08,10.04,10.05,80400.0,8.1277,8.1438,8.1115,8.1196,80400.0
2009-03-02 12:20:00,10.05,10.1,10.04,10.1,82000.0,8.1196,8.16,8.1115,8.16,82000.0
2009-03-02 12:25:00,10.1,10.12,10.08,10.1,58000.0,8.16,8.1761,8.1438,8.16,58000.0
2009-03-02 12:30:00,10.09,10.13,10.08,10.12,82400.0,8.1519,8.1842,8.1438,8.1761,82400.0
2009-03-02 12:35:00,10.11,10.12,10.06,10.07,80000.0,8.168,8.1761,8.1277,8.1357,80000.0
2009-03-02 12:40:00,10.06,10.08,10.04,10.04,99600.0,8.1277,8.1438,8.1115,8.1115,99600.0
2009-03-02 12:45:00,10.04,10.05,10.01,10.04,139200.0,8.1115,8.1196,8.0873,8.1115,139200.0
2009-03-02 12:50:00,10.04,10.06,10.02,10.05,75200.0,8.1115,8.1277,8.0953,8.1196,75200.0
2009-03-02 12:55:00,10.05,10.06,10.01,10.03,129600.0,8.1196,8.1277,8.0873,8.1034,129600.0
2009-03-02 13:00:00,10.03,10.06,10.02,10.05,170400.0,8.1034,8.1277,8.0953,8.1196,170400.0
2009-03-02 13:05:00,10.05,10.08,10.03,10.08,152800.0,8.1196,8.1438,8.1034,8.1438,152800.0
2009-03-02 13:10:00,10.08,10.1,10.06,10.06,149600.0,8.1438,8.16,8.1277,8.1277,149600.0
2009-03-02 13:15:00,10.06,10.07,10.05,10.05,155200.0,8.1277,8.1357,8.1196,8.1196,155200.0
2009-03-02 13:20:00,10.05,10.06,10.02,10.02,320000.0,8.1196,8.1277,8.0953,8.0953,320000.0
2009-03-02 13:25:00,10.02,10.04,10.0,10.02,153200.0,8.0953,8.1115,8.0792,8.0953,153200.0
2009-03-02 13:30:00,10.03,10.03,9.98,9.99,160400.0,8.1034,8.1034,8.063,8.0711,160400.0
2009-03-02 13:35:00,9.99,10.01,9.97,9.99,145600.0,8.0711,8.0873,8.0549,8.0711,145600.0
2009-03-02 13:40:00,9.99,10.02,9.97,9.98,73200.0,8.0711,8.0953,8.0549,8.063,73200.0
2009-03-02 13:45:00,9.97,10.02,9.97,10.02,62000.0,8.0549,8.0953,8.0549,8.0953,62000.0
2009-03-02 13:50:00,10.01,10.03,10.0,10.03,66400.0,8.0873,8.1034,8.0792,8.1034,66400.0
2009-03-02 13:55:00,10.04,10.08,10.03,10.07,137600.0,8.1115,8.1438,8.1034,8.1357,137600.0
2009-03-02 14:00:00,10.07,10.07,10.04,10.05,90400.0,8.1357,8.1357,8.1115,8.1196,90400.0
2009-03-02 14:05:00,10.06,10.08,10.02,10.02,107600.0,8.1277,8.1438,8.0953,8.0953,107600.0
2009-03-02 14:10:00,10.03,10.06,10.03,10.05,108400.0,8.1034,8.1277,8.1034,8.1196,108400.0
2009-03-02 14:15:00,10.05,10.07,10.03,10.05,206000.0,8.1196,8.1357,8.1034,8.1196,206000.0
2009-03-02 14:20:00,10.04,10.06,10.01,10.04,405200.0,8.1115,8.1277,8.0873,8.1115,405200.0
2009-03-02 14:25:00,10.04,10.05,10.0,10.03,206400.0,8.1115,8.1196,8.0792,8.1034,206400.0
2009-03-02 14:30:00,10.01,10.07,9.99,10.06,209200.0,8.0873,8.1357,8.0711,8.1277,209200.0
2009-03-02 14:35:00,10.06,10.11,10.06,10.09,308800.0,8.1277,8.168,8.1277,8.1519,308800.0
2009-03-02 14:40:00,10.09,10.11,10.06,10.06,304400.0,8.1519,8.168,8.1277,8.1277,304400.0
2009-03-02 14:45:00,10.06,10.08,10.0,10.0,342000.0,8.1277,8.1438,8.0792,8.0792,342000.0
2009-03-02 14:50:00,10.0,10.04,9.97,9.99,205200.0,8.0792,8.1115,8.0549,8.0711,205200.0
2009-03-02 14:55:00,9.99,10.01,9.97,9.97,283600.0,8.0711,8.0873,8.0549,8.0549,283600.0
2009-03-02 15:00:00,9.97,9.99,9.93,9.96,510400.0,8.0549,8.0711,8.0226,8.0469,510400.0
2009-03-02 15:05:00,9.96,9.97,9.92,9.97,294800.0,8.0469,8.0549,8.0145,8.0549,294800.0
2009-03-02 15:10:00,9.97,10.0,9.94,9.97,198400.0,8.0549,8.0792,8.0307,8.0549,198400.0
2009-03-02 15:15:00,9.96,9.98,9.93,9.94,208800.0,8.0469,8.063,8.0226,8.0307,208800.0
2009-03-02 15:20:00,9.94,9.97,9.93,9.94,296800.0,8.0307,8.0549,8.0226,8.0307,296800.0
2009-03-02 15:25:00,9.94,10.0,9.92,9.97,299600.0,8.0307,8.0792,8.0145,8.0549,299600.0
2009-03-02 15:30:00,9.98,10.01,9.96,9.99,328000.0,8.063,8.0873,8.0469,8.0711,328000.0
2009-03-02 15:35:00,9.99,9.99,9.94,9.96,206800.0,8.0711,8.0711,8.0307,8.0469,206800.0
2009-03-02 15:40:00,9.96,9.96,9.91,9.95,498400.0,8.0469,8.0469,8.0065,8.0388,498400.0
2009-03-02 15:45:00,9.95,9.98,9.92,9.94,438800.0,8.0388,8.063,8.0145,8.0307,438800.0
2009-03-02 15:50:00,9.94,9.96,9.92,9.94,684400.0,8.0307,8.0469,8.0145,8.0307,684400.0
2009-03-02 15:55:00,9.94,9.96,9.92,9.93,839600.0,8.0307,8.0469,8.0145,8.0226,839600.0
2009-03-03 09:30:00,10.09,10.18,10.07,10.07,357200.0,8.1519,8.2246,8.1357,8.1357,357200.0
2009-03-03 09:35:00,10.1,10.17,10.08,10.13,224400.0,8.16,8.2165,8.1438,8.1842,224400.0
2009-03-03 09:40:00,10.15,10.18,10.08,10.1,218000.0,8.2004,8.2246,8.1438,8.16,218000.0
2009-03-03 09:45:00,10.09,10.18,10.07,10.15,227200.0,8.1519,8.2246,8.1357,8.2004,227200.0
2009-03-03 09:50:00,10.15,10.3,10.12,10.29,303600.0,8.2004,8.3216,8.1761,8.3135,303600.0
2009-03-03 09:55:00,10.29,10.31,10.23,10.25,202400.0,8.3135,8.3296,8.265,8.2812,202400.0
2009-03-03 10:00:00,10.25,10.29,10.18,10.28,294000.0,8.2812,8.3135,8.2246,8.3054,294000.0
2009-03-03 10:05:00,10.27,10.28,10.2,10.22,345200.0,8.2973,8.3054,8.2408,8.2569,345200.0
2009-03-03 10:10:00,10.21,10.22,10.14,10.17,279600.0,8.2488,8.2569,8.1923,8.2165,279600.0
2009-03-03 10:15:00,10.18,10.24,10.15,10.22,238400.0,8.2246,8.2731,8.2004,8.2569,238400.0
2009-03-03 10:20:00,10.21,10.28,10.19,10.25,233200.0,8.2488,8.3054,8.2327,8.2812,233200.0
2009-03-03 10:25:00,10.24,10.28,10.24,10.26,169200.0,8.2731,8.3054,8.2731,8.2892,169200.0
2009-03-03 10:30:00,10.25,10.26,10.19,10.25,131600.0,8.2812,8.2892,8.2327,8.2812,131600.0
2009-03-03 10:35:00,10.25,10.3,10.2,10.28,234000.0,8.2812,8.3216,8.2408,8.3054,234000.0
2009-03-03 10:40:00,10.29,10.31,10.22,10.24,124800.0,8.3135,8.3296,8.2569,8.2731,124800.0
2009-03-03 10:45:00,10.23,10.25,10.2,10.2,109200.0,8.265,8.2812,8.2408,8.2408,109200.0
2009-03-03 10:50:00,10.2,10.25,10.18,10.18,164000.0,8.2408,8.2812,8.2246,8.2246,164000.0
2009-03-03 10:55:00,10.18,10.23,10.18,10.2,166000.0,8.2246,8.265,8.2246,8.2408,166000.0
2009-03-03 11:00:00,10.2,10.23,10.13,10.14,184000.0,8.2408,8.265,8.1842,8.1923,184000.0
2009-03-03 11:05:00,10.14,10.21,10.11,10.2,276400.0,8.1923,8.2488,8.168,8.2408,276400.0
2009-03-03 11:10:00,10.2,10.2,10.1,10.13,282000.0,8.2408,8.2408,8.16,8.1842,282000.0
2009-03-03 11:15:00,10.13,10.14,10.06,10.11,227200.0,8.1842,8.1923,8.1277,8.168,227200.0
2009-03-03 11:20:00,10.1,10.13,10.09,10.09,195600.0,8.16,8.1842,8.1519,8.1519,195600.0
2009-03-03 11:25:00,10.09,10.13,10.08,10.13,174400.0,8.1519,8.1842,8.1438,8.1842,174400.0
2009-03-03 11:30:00,10.13,10.15,10.12,10.13,142800.0,8.1842,8.2004,8.1761,8.1842,142800.0
2009-03-03 11:35:00,10.13,10.14,10.1,10.1,164000.0,8.1842,8.1923,8.16,8.16,164000.0
2009-03-03 11:40:00,10.1,10.12,10.08,10.1,122000.0,8.16,8.1761,8.1438,8.16,122000.0
2009-03-03 11:45:00,10.1,10.12,10.08,10.11,257200.0,8.16,8.1761,8.1438,8.168,257200.0
2009-03-03 11:50:00,10.1,10.11,10.06,10.09,170000.0,8.16,8.168,8.1277,8.1519,170000.0
2009-03-03 11:55:00,10.09,10.11,10.08,10.11,145200.0,8.1519,8.168,8.1438,8.168,145200.0
2009-03-03 12:00:00,10.11,10.15,10.1,10.15,131600.0,8.168,8.2004,8.16,8.2004,131600.0
2009-03-03 12:05:00,10.14,10.18,10.14,10.16,217600.0,8.1923,8.2246,8.1923,8.2084,217600.0
2009-03-03 12:10:00,10.16,10.16,10.11,10.11,173200.0,8.2084,8.2084,8.168,8.168,173200.0
2009-03-03 12:15:00,10.11,10.18,10.11,10.17,138800.0,8.168,8.2246,8.168,8.2165,138800.0
2009-03-03 12:20:00,10.17,10.2,10.15,10.17,118000.0,8.2165,8.2408,8.2004,8.2165,118000.0
2009-03-03 12:25:00,10.16,10.23,10.16,10.22,93200.0,8.2084,8.265,8.2084,8.2569,93200.0
2009-03-03 12:30:00,10.22,10.22,10.15,10.18,194800.0,8.2569,8.2569,8.2004,8.2246,194800.0
2009-03-03 12:35:00,10.18,10.2,10.17,10.19,207200.0,8.2246,8.2408,8.2165,8.2327,207200.0
2009-03-03 12:40:00,10.19,10.21,10.18,10.21,110000.0,8.2327,8.2488,8.2246,8.2488,110000.0
2009-03-03 12:45:00,10.21,10.22,10.19,10.19,109600.0,8.2488,8.2569,8.2327,8.2327,109600.0
2009-03-03 12:50:00,10.2,10.2,10.15,10.2,90400.0,8.2408,8.2408,8.2004,8.2408,90400.0
2009-03-03 12:55:00,10.2,10.2,10.15,10.18,120000.0,8.2408,8.2408,8.2004,8.2246,120000.0
2009-03-03 13:00:00,10.18,10.18,10.15,10.17,65600.0,8.2246,8.2246,8.2004,8.2165,65600.0
2009-03-03 13:05:00,10.17,10.18,10.14,10.15,135600.0,8.2165,8.2246,8.1923,8.2004,135600.0
2009-03-03 13:10:00,10.15,10.18,10.13,10.15,72400.0,8.2004,8.2246,8.1842,8.2004,72400.0
2009-03-03 13:15:00,10.15,10.2,10.15,10.2,105600.0,8.2004,8.2408,8.2004,8.2408,105600.0
2009-03-03 13:20:00,10.2,10.22,10.18,10.18,107600.0,8.2408,8.2569,8.2246,8.2246,107600.0
2009-03-03 13:25:00,10.18,10.18,10.14,10.14,146000.0,8.2246,8.2246,8.1923,8.1923,146000.0
2009-03-03 13:30:00,10.14,10.15,10.11,10.13,125200.0,8.1923,8.2004,8.168,8.1842,125200.0
2009-03-03 13:35:00,10.12,10.13,10.08,10.11,146400.0,8.1761,8.1842,8.1438,8.168,146400.0
2009-03-03 13:40:00,10.11,10.15,10.11,10.14,169600.0,8.168,8.2004,8.168,8.1923,169600.0
2009-03-03 13:45:00,10.14,10.14,10.1,10.11,212400.0,8.1923,8.1923,8.16,8.168,212400.0
2009-03-03 13:50:00,10.11,10.17,10.11,10.15,114400.0,8.168,8.2165,8.168,8.2004,114400.0
2009-03-03 13:55:00,10.15,10.2,10.13,10.17,120800.0,8.2004,8.2408,8.1842,8.2165,120800.0
2009-03-03 14:00:00,10.17,10.21,10.16,10.2,198400.0,8.2165,8.2488,8.2084,8.2408,198400.0
2009-03-03 14:05:00,10.19,10.2,10.15,10.15,148400.0,8.2327,8.2408,8.2004,8.2004,148400.0
2009-03-03 14:10:00,10.15,10.21,10.14,10.21,126400.0,8.2004,8.2488,8.1923,8.2488,126400.0
2009-03-03 14:15:00,10.2,10.21,10.15,10.15,126800.0,8.2408,8.2488,8.2004,8.2004,126800.0
2009-03-03 14:20:00,10.15,10.2,10.14,10.2,153200.0,8.2004,8.2408,8.1923,8.2408,153200.0
2009-03-03 14:25:00,10.21,10.21,10.15,10.17,228400.0,8.2488,8.2488,8.2004,8.2165,228400.0
2009-03-03 14:30:00,10.17,10.19,10.15,10.19,240800.0,8.2165,8.2327,8.2004,8.2327,240800.0
2009-03-03 14:35:00,10.19,10.24,10.18,10.22,259600.0,8.2327,8.2731,8.2246,8.2569,259600.0
2009-03-03 14:40:00,10.22,10.23,10.19,10.2,326000.0,8.2569,8.265,8.2327,8.2408,326000.0
2009-03-03 14:45:00,10.2,10.21,10.16,10.2,266800.0,8.2408,8.2488,8.2084,8.2408,266800.0
2009-03-03 14:50:00,10.2,10.2,10.15,10.17,169600.0,8.2408,8.2408,8.2004,8.2165,169600.0
2009-03-03 14:55:00,10.17,10.22,10.17,10.21,356800.0,8.2165,8.2569,8.2165,8.2488,356800.0
2009-03-03 15:00:00,10.21,10.21,10.16,10.16,228800.0,8.2488,8.2488,8.2084,8.2084,228800.0
2009-03-03 15:05:00,10.17,10.17,10.12,10.13,284000.0,8.2165,8.2165,8.1761,8.1842,284000.0
2009-03-03 15:10:00,10.13,10.15,10.12,10.13,403200.0,8.1842,8.2004,8.1761,8.1842,403200.0
2009-03-03 15:15:00,10.13,10.16,10.11,10.15,248000.0,8.1842,8.2084,8.168,8.2004,248000.0
2009-03-03 15:20:00,10.15,10.16,10.06,10.07,313200.0,8.2004,8.2084,8.1277,8.1357,313200.0
2009-03-03 15:25:00,10.07,10.09,10.06,10.07,210400.0,8.1357,8.1519,8.1277,8.1357,210400.0
2009-03-03 15:30:00,10.07,10.09,10.04,10.08,386800.0,8.1357,8.1519,8.1115,8.1438,386800.0
2009-03-03 15:35:00,10.08,10.08,10.01,10.01,334000.0,8.1438,8.1438,8.0873,8.0873,334000.0
2009-03-03 15:40:00,10.01,10.04,10.01,10.03,343200.0,8.0873,8.1115,8.0873,8.1034,343200.0
2009-03-03 15:45:00,10.03,10.05,10.01,10.03,292400.0,8.1034,8.1196,8.0873,8.1034,292400.0
2009-03-03 15:50:00,10.03,10.06,10.02,10.05,475200.0,8.1034,8.1277,8.0953,8.1196,475200.0
2009-03-03 15:55:00,10.04,10.05,10.01,10.02,504400.0,8.1115,8.1196,8.0873,8.0953,504400.0
2009-03-04 09:30:00,10.19,10.31,10.19,10.28,325600.0,8.2327,8.3296,8.2327,8.3054,325600.0
2009-03-04 09:35:00,10.28,10.42,10.26,10.37,431200.0,8.3054,8.4185,8.2892,8.3781,431200.0
2009-03-04 09:40:00,10.36,10.4,10.32,10.39,259600.0,8.37,8.4023,8.3377,8.3943,259600.0
2009-03-04 09:45:00,10.39,10.4,10.34,10.35,197200.0,8.3943,8.4023,8.3539,8.3619,197200.0
2009-03-04 09:50:00,10.35,10.35,10.3,10.35,209200.0,8.3619,8.3619,8.3216,8.3619,209200.0
2009-03-04 09:55:00,10.34,10.38,10.34,10.37,165600.0,8.3539,8.3862,8.3539,8.3781,165600.0
2009-03-04 10:00:00,10.35,10.4,10.34,10.36,252000.0,8.3619,8.4023,8.3539,8.37,252000.0
2009-03-04 10:05:00,10.36,10.38,10.3,10.31,190400.0,8.37,8.3862,8.3216,8.3296,190400.0
2009-03-04 10:10:00,10.31,10.32,10.28,10.31,275200.0,8.3296,8.3377,8.3054,8.3296,275200.0
2009-03-04 10:15:00,10.31,10.33,10.24,10.26,202800.0,8.3296,8.3458,8.2731,8.2892,202800.0
2009-03-04 10:20:00,10.26,10.3,10.24,10.3,169600.0,8.2892,8.3216,8.2731,8.3216,169600.0
2009-03-04 10:25:00,10.29,10.33,10.28,10.32,122400.0,8.3135,8.3458,8.3054,8.3377,122400.0
2009-03-04 10:30:00,10.33,10.35,10.31,10.33,209200.0,8.3458,8.3619,8.3296,8.3458,209200.0
2009-03-04 10:35:00,10.33,10.34,10.28,10.33,103600.0,8.3458,8.3539,8.3054,8.3458,103600.0
2009-03-04 10:40:00,10.32,10.4,10.32,10.4,214800.0,8.3377,8.4023,8.3377,8.4023,214800.0
2009-03-04 10:45:00,10.4,10.43,10.39,10.42,132400.0,8.4023,8.4266,8.3943,8.4185,132400.0
2009-03-04 10:50:00,10.43,10.47,10.4,10.44,181600.0,8.4266,8.4589,8.4023,8.4347,181600.0
2009-03-04 10:55:00,10.44,10.47,10.41,10.46,298000.0,8.4347,8.4589,8.4104,8.4508,298000.0
2009-03-04 11:00:00,10.47,10.51,10.46,10.5,176800.0,8.4589,8.4912,8.4508,8.4831,176800.0
2009-03-04 11:05:00,10.5,10.55,10.5,10.51,164400.0,8.4831,8.5235,8.4831,8.4912,164400.0
2009-03-04 11:10:00,10.52,10.53,10.48,10.49,159200.0,8.4993,8.5074,8.467,8.4751,159200.0
2009-03-04 11:15:00,10.49,10.51,10.49,10.49,129200.0,8.4751,8.4912,8.4751,8.4751,129200.0
2009-03-04 11:20:00,10.49,10.51,10.47,10.51,127200.0,8.4751,8.4912,8.4589,8.4912,127200.0
2009-03-04 11:25:00,10.52,10.55,10.5,10.55,145600.0,8.4993,8.5235,8.4831,8.5235,145600.0
2009-03-04 11:30:00,10.56,10.58,10.54,10.57,133200.0,8.5316,8.5478,8.5155,8.5397,133200.0
2009-03-04 11:35:00,10.57,10.58,10.56,10.57,195600.0,8.5397,8.5478,8.5316,8.5397,195600.0
2009-03-04 11:40:00,10.57,10.58,10.51,10.52,273600.0,8.5397,8.5478,8.4912,8.4993,273600.0
2009-03-04 11:45:00,10.52,10.55,10.51,10.55,120800.0,8.4993,8.5235,8.4912,8.5235,120800.0
2009-03-04 11:50:00,10.55,10.58,10.55,10.57,109200.0,8.5235,8.5478,8.5235,8.5397,109200.0
2009-03-04 11:55:00,10.56,10.61,10.56,10.59,96400.0,8.5316,8.572,8.5316,8.5559,96400.0
2009-03-04 12:00:00,10.59,10.6,10.56,10.56,86400.0,8.5559,8.5639,8.5316,8.5316,86400.0
2009-03-04 12:05:00,10.56,10.57,10.49,10.51,101600.0,8.5316,8.5397,8.4751,8.4912,101600.0
2009-03-04 12:10:00,10.51,10.54,10.5,10.52,115200.0,8.4912,8.5155,8.4831,8.4993,115200.0
2009-03-04 12:15:00,10.52,10.52,10.45,10.5,200000.0,8.4993,8.4993,8.4427,8.4831,200000.0
2009-03-04 12:20:00,10.49,10.54,10.49,10.53,111200.0,8.4751,8.5155,8.4751,8.5074,111200.0
2009-03-04 12:25:00,10.53,10.57,10.53,10.56,100000.0,8.5074,8.5397,8.5074,8.5316,100000.0
2009-03-04 12:30:00,10.56,10.57,10.55,10.56,62000.0,8.5316,8.5397,8.5235,8.5316,62000.0
2009-03-04 12:35:00,10.56,10.58,10.55,10.58,93600.0,8.5316,8.5478,8.5235,8.5478,93600.0
2009-03-04 12:40:00,10.58,10.58,10.52,10.53,64000.0,8.5478,8.5478,8.4993,8.5074,64000.0
2009-03-04 12:45:00,10.52,10.53,10.49,10.51,175600.0,8.4993,8.5074,8.4751,8.4912,175600.0
2009-03-04 12:50:00,10.51,10.55,10.5,10.55,74800.0,8.4912,8.5235,8.4831,8.5235,74800.0
2009-03-04 12:55:00,10.54,10.55,10.51,10.55,100400.0,8.5155,8.5235,8.4912,8.5235,100400.0
2009-03-04 13:00:00,10.54,10.55,10.52,10.52,120400.0,8.5155,8.5235,8.4993,8.4993,120400.0
2009-03-04 13:05:00,10.52,10.52,10.47,10.52,78800.0,8.4993,8.4993,8.4589,8.4993,78800.0
2009-03-04 13:10:00,10.52,10.56,10.52,10.53,104000.0,8.4993,8.5316,8.4993,8.5074,104000.0
2009-03-04 13:15:00,10.53,10.58,10.53,10.58,134000.0,8.5074,8.5478,8.5074,8.5478,134000.0
2009-03-04 13:20:00,10.57,10.57,10.54,10.55,112800.0,8.5397,8.5397,8.5155,8.5235,112800.0
2009-03-04 13:25:00,10.56,10.59,10.55,10.56,83200.0,8.5316,8.5559,8.5235,8.5316,83200.0
2009-03-04 13:30:00,10.56,10.61,10.56,10.58,94800.0,8.5316,8.572,8.5316,8.5478,94800.0
2009-03-04 13:35:00,10.58,10.59,10.55,10.56,80800.0,8.5478,8.5559,8.5235,8.5316,80800.0
2009-03-04 13:40:00,10.56,10.57,10.55,10.56,84400.0,8.5316,8.5397,8.5235,8.5316,84400.0
2009-03-04 13:45:00,10.56,10.61,10.56,10.61,171200.0,8.5316,8.572,8.5316,8.572,171200.0
2009-03-04 13:50:00,10.61,10.62,10.58,10.59,93200.0,8.572,8.5801,8.5478,8.5559,93200.0
2009-03-04 13:55:00,10.59,10.6,10.57,10.57,71600.0,8.5559,8.5639,8.5397,8.5397,71600.0
2009-03-04 14:00:00,10.57,10.61,10.55,10.61,183600.0,8.5397,8.572,8.5235,8.572,183600.0
2009-03-04 14:05:00,10.61,10.63,10.61,10.63,206000.0,8.572,8.5882,8.572,8.5882,206000.0
2009-03-04 14:10:00,10.64,10.64,10.63,10.64,119200.0,8.5962,8.5962,8.5882,8.5962,119200.0
2009-03-04 14:15:00,10.63,10.67,10.63,10.66,184800.0,8.5882,8.6205,8.5882,8.6124,184800.0
2009-03-04 14:20:00,10.67,10.67,10.63,10.65,174800.0,8.6205,8.6205,8.5882,8.6043,174800.0
2009-03-04 14:25:00,10.65,10.65,10.62,10.63,108800.0,8.6043,8.6043,8.5801,8.5882,108800.0
2009-03-04 14:30:00,10.63,10.65,10.61,10.63,152800.0,8.5882,8.6043,8.572,8.5882,152800.0
2009-03-04 14:35:00,10.63,10.69,10.61,10.68,264000.0,8.5882,8.6366,8.572,8.6286,264000.0
2009-03-04 14:40:00,10.68,10.69,10.65,10.68,180000.0,8.6286,8.6366,8.6043,8.6286,180000.0
2009-03-04 14:45:00,10.68,10.74,10.68,10.72,234400.0,8.6286,8.677,8.6286,8.6609,234400.0
2009-03-04 14:50:00,10.72,10.77,10.71,10.77,223600.0,8.6609,8.7013,8.6528,8.7013,223600.0
2009-03-04 14:55:00,10.76,10.78,10.75,10.76,237600.0,8.6932,8.7094,8.6851,8.6932,237600.0
2009-03-04 15:00:00,10.76,10.79,10.75,10.76,314800.0,8.6932,8.7174,8.6851,8.6932,314800.0
2009-03-04 15:05:00,10.76,10.77,10.71,10.73,368800.0,8.6932,8.7013,8.6528,8.669,368800.0
2009-03-04 15:10:00,10.73,10.77,10.72,10.76,366400.0,8.669,8.7013,8.6609,8.6932,366400.0
2009-03-04 15:15:00,10.76,10.79,10.75,10.77,225200.0,8.6932,8.7174,8.6851,8.7013,225200.0
2009-03-04 15:20:00,10.77,10.79,10.74,10.78,288000.0,8.7013,8.7174,8.677,8.7094,288000.0
2009-03-04 15:25:00,10.77,10.83,10.76,10.83,307200.0,8.7013,8.7498,8.6932,8.7498,307200.0
2009-03-04 15:30:00,10.83,10.83,10.78,10.78,274800.0,8.7498,8.7498,8.7094,8.7094,274800.0
2009-03-04 15:35:00,10.78,10.78,10.72,10.74,411600.0,8.7094,8.7094,8.6609,8.677,411600.0
2009-03-04 15:40:00,10.74,10.74,10.7,10.72,326000.0,8.677,8.677,8.6447,8.6609,326000.0
2009-03-04 15:45:00,10.72,10.73,10.68,10.69,518400.0,8.6609,8.669,8.6286,8.6366,518400.0
2009-03-04 15:50:00,10.69,10.7,10.63,10.64,664400.0,8.6366,8.6447,8.5882,8.5962,664400.0
2009-03-04 15:55:00,10.65,10.66,10.63,10.63,720400.0,8.6043,8.6124,8.5882,8.5882,720400.0
2009-03-05 09:30:00,10.34,10.35,10.16,10.25,526000.0,8.4062,8.4143,8.2598,8.333,526000.0
2009-03-05 09:35:00,10.25,10.4,10.25,10.33,350800.0,8.333,8.4549,8.333,8.398,350800.0
2009-03-05 09:40:00,10.33,10.34,10.26,10.29,236000.0,8.398,8.4062,8.3411,8.3655,236000.0
2009-03-05 09:45:00,10.29,10.39,10.29,10.34,207200.0,8.3655,8.4468,8.3655,8.4062,207200.0
2009-03-05 09:50:00,10.34,10.37,10.32,10.35,128800.0,8.4062,8.4306,8.3899,8.4143,128800.0
2009-03-05 09:55:00,10.35,10.38,10.3,10.31,113200.0,8.4143,8.4387,8.3736,8.3818,113200.0
2009-03-05 10:00:00,10.32,10.41,10.28,10.41,254000.0,8.3899,8.4631,8.3574,8.4631,254000.0
2009-03-05 10:05:00,10.4,10.47,10.39,10.4,284400.0,8.4549,8.5118,8.4468,8.4549,284400.0
2009-03-05 10:10:00,10.4,10.43,10.37,10.41,274000.0,8.4549,8.4793,8.4306,8.4631,274000.0
2009-03-05 10:15:00,10.4,10.43,10.4,10.43,168400.0,8.4549,8.4793,8.4549,8.4793,168400.0
2009-03-05 10:20:00,10.43,10.44,10.4,10.44,174400.0,8.4793,8.4875,8.4549,8.4875,174400.0
2009-03-05 10:25:00,10.44,10.49,10.41,10.44,385600.0,8.4875,8.5281,8.4631,8.4875,385600.0
2009-03-05 10:30:00,10.44,10.48,10.43,10.45,119600.0,8.4875,8.52,8.4793,8.4956,119600.0
2009-03-05 10:35:00,10.44,10.47,10.4,10.4,88800.0,8.4875,8.5118,8.4549,8.4549,88800.0
2009-03-05 10:40:00,10.4,10.4,10.35,10.35,179200.0,8.4549,8.4549,8.4143,8.4143,179200.0
2009-03-05 10:45:00,10.35,10.35,10.24,10.26,178400.0,8.4143,8.4143,8.3249,8.3411,178400.0
2009-03-05 10:50:00,10.26,10.26,10.21,10.25,168000.0,8.3411,8.3411,8.3005,8.333,168000.0
2009-03-05 10:55:00,10.25,10.25,10.18,10.2,146800.0,8.333,8.333,8.2761,8.2923,146800.0
2009-03-05 11:00:00,10.19,10.25,10.19,10.22,120000.0,8.2842,8.333,8.2842,8.3086,120000.0
2009-03-05 11:05:00,10.21,10.21,10.16,10.19,145600.0,8.3005,8.3005,8.2598,8.2842,145600.0
2009-03-05 11:10:00,10.19,10.2,10.16,10.17,115600.0,8.2842,8.2923,8.2598,8.268,115600.0
2009-03-05 11:15:00,10.17,10.17,10.11,10.13,224000.0,8.268,8.268,8.2192,8.2354,224000.0
2009-03-05 11:20:00,10.11,10.12,10.06,10.08,206800.0,8.2192,8.2273,8.1785,8.1948,206800.0
2009-03-05 11:25:00,10.08,10.08,10.04,10.05,149600.0,8.1948,8.1948,8.1623,8.1704,149600.0
2009-03-05 11:30:00,10.04,10.05,10.02,10.04,210800.0,8.1623,8.1704,8.146,8.1623,210800.0
2009-03-05 11:35:00,10.04,10.04,10.02,10.03,186000.0,8.1623,8.1623,8.146,8.1541,186000.0
2009-03-05 11:40:00,10.04,10.06,10.01,10.04,502400.0,8.1623,8.1785,8.1379,8.1623,502400.0
2009-03-05 11:45:00,10.05,10.09,10.04,10.09,196800.0,8.1704,8.2029,8.1623,8.2029,196800.0
2009-03-05 11:50:00,10.08,10.09,10.05,10.05,128400.0,8.1948,8.2029,8.1704,8.1704,128400.0
2009-03-05 11:55:00,10.05,10.1,10.05,10.1,147200.0,8.1704,8.211,8.1704,8.211,147200.0
2009-03-05 12:00:00,10.11,10.12,10.09,10.1,253600.0,8.2192,8.2273,8.2029,8.211,253600.0
2009-03-05 12:05:00,10.1,10.12,10.08,10.08,148400.0,8.211,8.2273,8.1948,8.1948,148400.0
2009-03-05 12:10:00,10.08,10.08,10.05,10.08,94400.0,8.1948,8.1948,8.1704,8.1948,94400.0
2009-03-05 12:15:00,10.07,10.08,10.04,10.06,248800.0,8.1867,8.1948,8.1623,8.1785,248800.0
2009-03-05 12:20:00,10.06,10.09,10.06,10.08,193200.0,8.1785,8.2029,8.1785,8.1948,193200.0
2009-03-05 12:25:00,10.09,10.14,10.09,10.14,175200.0,8.2029,8.2436,8.2029,8.2436,175200.0
2009-03-05 12:30:00,10.14,10.15,10.11,10.12,115600.0,8.2436,8.2517,8.2192,8.2273,115600.0
2009-03-05 12:35:00,10.13,10.13,10.11,10.12,102400.0,8.2354,8.2354,8.2192,8.2273,102400.0
2009-03-05 12:40:00,10.12,10.13,10.11,10.12,109600.0,8.2273,8.2354,8.2192,8.2273,109600.0
2009-03-05 12:45:00,10.12,10.13,10.08,10.09,160800.0,8.2273,8.2354,8.1948,8.2029,160800.0
2009-03-05 12:50:00,10.09,10.11,10.09,10.11,47600.0,8.2029,8.2192,8.2029,8.2192,47600.0
2009-03-05 12:55:00,10.11,10.12,10.08,10.12,94800.0,8.2192,8.2273,8.1948,8.2273,94800.0
2009-03-05 13:00:00,10.12,10.13,10.09,10.09,92800.0,8.2273,8.2354,8.2029,8.2029,92800.0
2009-03-05 13:05:00,10.1,10.13,10.1,10.12,118400.0,8.211,8.2354,8.211,8.2273,118400.0
2009-03-05 13:10:00,10.12,10.16,10.12,10.14,106400.0,8.2273,8.2598,8.2273,8.2436,106400.0
2009-03-05 13:15:00,10.14,10.16,10.14,10.15,217200.0,8.2436,8.2598,8.2436,8.2517,217200.0
2009-03-05 13:20:00,10.15,10.15,10.1,10.11,86000.0,8.2517,8.2517,8.211,8.2192,86000.0
2009-03-05 13:25:00,10.12,10.13,10.1,10.12,60400.0,8.2273,8.2354,8.211,8.2273,60400.0
2009-03-05 13:30:00,10.12,10.12,10.08,10.09,148400.0,8.2273,8.2273,8.1948,8.2029,148400.0
2009-03-05 13:35:00,10.09,10.09,10.07,10.07,119600.0,8.2029,8.2029,8.1867,8.1867,119600.0
2009-03-05 13:40:00,10.07,10.11,10.03,10.05,227600.0,8.1867,8.2192,8.1541,8.1704,227600.0
2009-03-05 13:45:00,10.04,10.1,10.03,10.04,196800.0,8.1623,8.211,8.1541,8.1623,196800.0
2009-03-05 13:50:00,10.04,10.05,10.02,10.05,139600.0,8.1623,8.1704,8.146,8.1704,139600.0
2009-03-05 13:55:00,10.06,10.06,10.03,10.04,101200.0,8.1785,8.1785,8.1541,8.1623,101200.0
2009-03-05 14:00:00,10.04,10.06,10.03,10.05,104400.0,8.1623,8.1785,8.1541,8.1704,104400.0
2009-03-05 14:05:00,10.04,10.06,10.02,10.03,164400.0,8.1623,8.1785,8.146,8.1541,164400.0
2009-03-05 14:10:00,10.03,10.03,10.01,10.03,106400.0,8.1541,8.1541,8.1379,8.1541,106400.0
2009-03-05 14:15:00,10.02,10.05,10.01,10.03,171600.0,8.146,8.1704,8.1379,8.1541,171600.0
2009-03-05 14:20:00,10.03,10.03,9.98,10.01,273600.0,8.1541,8.1541,8.1135,8.1379,273600.0
2009-03-05 14:25:00,10.01,10.05,10.0,10.01,132000.0,8.1379,8.1704,8.1297,8.1379,132000.0
2009-03-05 14:30:00,10.01,10.07,9.97,10.01,502800.0,8.1379,8.1867,8.1054,8.1379,502800.0
2009-03-05 14:35:00,10.01,10.04,10.0,10.01,169200.0,8.1379,8.1623,8.1297,8.1379,169200.0
2009-03-05 14:40:00,10.01,10.01,9.97,9.98,208800.0,8.1379,8.1379,8.1054,8.1135,208800.0
2009-03-05 14:45:00,9.97,10.02,9.97,10.01,274800.0,8.1054,8.146,8.1054,8.1379,274800.0
2009-03-05 14:50:00,10.01,10.03,10.0,10.03,351600.0,8.1379,8.1541,8.1297,8.1541,351600.0
2009-03-05 14:55:00,10.03,10.04,9.99,9.99,326400.0,8.1541,8.1623,8.1216,8.1216,326400.0
2009-03-05 15:00:00,9.99,10.0,9.98,9.99,188400.0,8.1216,8.1297,8.1135,8.1216,188400.0
2009-03-05 15:05:00,9.99,10.05,9.98,10.02,227600.0,8.1216,8.1704,8.1135,8.146,227600.0
2009-03-05 15:10:00,10.02,10.06,10.01,10.06,333200.0,8.146,8.1785,8.1379,8.1785,333200.0
2009-03-05 15:15:00,10.05,10.06,10.0,10.01,348800.0,8.1704,8.1785,8.1297,8.1379,348800.0
2009-03-05 15:20:00,10.01,10.03,9.98,9.98,383600.0,8.1379,8.1541,8.1135,8.1135,383600.0
2009-03-05 15:25:00,9.98,10.0,9.95,9.97,574800.0,8.1135,8.1297,8.0891,8.1054,574800.0
2009-03-05 15:30:00,9.97,9.99,9.92,9.92,573600.0,8.1054,8.1216,8.0647,8.0647,573600.0
2009-03-05 15:35:00,9.92,9.92,9.88,9.88,657200.0,8.0647,8.0647,8.0322,8.0322,657200.0
2009-03-05 15:40:00,9.89,9.9,9.86,9.9,874000.0,8.0403,8.0485,8.0159,8.0485,874000.0
2009-03-05 15:45:00,9.9,9.97,9.88,9.96,816800.0,8.0485,8.1054,8.0322,8.0972,816800.0
2009-03-05 15:50:00,9.96,9.97,9.94,9.96,961200.0,8.0972,8.1054,8.081,8.0972,961200.0
2009-03-05 15:55:00,9.97,9.98,9.95,9.98,1203600.0,8.1054,8.1135,8.0891,8.1135,1203600.0
2009-03-06 09:30:00,10.05,10.23,10.0,10.15,766000.0,8.1704,8.3167,8.1297,8.2517,766000.0
2009-03-06 09:35:00,10.15,10.15,10.05,10.05,283200.0,8.2517,8.2517,8.1704,8.1704,283200.0
2009-03-06 09:40:00,10.06,10.1,10.01,10.03,631200.0,8.1785,8.211,8.1379,8.1541,631200.0
2009-03-06 09:45:00,10.03,10.09,10.0,10.06,964400.0,8.1541,8.2029,8.1297,8.1785,964400.0
2009-03-06 09:50:00,10.05,10.06,9.99,9.99,624000.0,8.1704,8.1785,8.1216,8.1216,624000.0
2009-03-06 09:55:00,9.99,10.01,9.89,9.89,716400.0,8.1216,8.1379,8.0403,8.0403,716400.0
2009-03-06 10:00:00,9.9,9.93,9.87,9.88,440400.0,8.0485,8.0728,8.0241,8.0322,440400.0
2009-03-06 10:05:00,9.87,9.9,9.85,9.89,453600.0,8.0241,8.0485,8.0078,8.0403,453600.0
2009-03-06 10:10:00,9.9,9.93,9.84,9.86,263600.0,8.0485,8.0728,7.9997,8.0159,263600.0
2009-03-06 10:15:00,9.86,9.87,9.8,9.83,312000.0,8.0159,8.0241,7.9672,7.9915,312000.0
2009-03-06 10:20:00,9.84,9.89,9.82,9.86,214800.0,7.9997,8.0403,7.9834,8.0159,214800.0
2009-03-06 10:25:00,9.85,9.88,9.84,9.84,223200.0,8.0078,8.0322,7.9997,7.9997,223200.0
2009-03-06 10:30:00,9.84,9.88,9.82,9.83,242000.0,7.9997,8.0322,7.9834,7.9915,242000.0
2009-03-06 10:35:00,9.82,9.84,9.8,9.81,329200.0,7.9834,7.9997,7.9672,7.9753,329200.0
2009-03-06 10:40:00,9.81,9.83,9.78,9.81,388000.0,7.9753,7.9915,7.9509,7.9753,388000.0
2009-03-06 10:45:00,9.8,9.83,9.8,9.8,278800.0,7.9672,7.9915,7.9672,7.9672,278800.0
2009-03-06 10:50:00,9.8,9.82,9.78,9.79,223200.0,7.9672,7.9834,7.9509,7.959,223200.0
2009-03-06 10:55:00,9.79,9.81,9.76,9.76,491600.0,7.959,7.9753,7.9346,7.9346,491600.0
2009-03-06 11:00:00,9.76,9.8,9.75,9.79,826400.0,7.9346,7.9672,7.9265,7.959,826400.0
2009-03-06 11:05:00,9.79,9.83,9.79,9.82,186800.0,7.959,7.9915,7.959,7.9834,186800.0
2009-03-06 11:10:00,9.83,9.87,9.82,9.87,206000.0,7.9915,8.0241,7.9834,8.0241,206000.0
2009-03-06 11:15:00,9.87,9.89,9.84,9.89,197600.0,8.0241,8.0403,7.9997,8.0403,197600.0
2009-03-06 11:20:00,9.88,9.88,9.84,9.85,124800.0,8.0322,8.0322,7.9997,8.0078,124800.0
2009-03-06 11:25:00,9.85,9.92,9.84,9.91,204000.0,8.0078,8.0647,7.9997,8.0566,204000.0
2009-03-06 11:30:00,9.91,9.98,9.9,9.94,241600.0,8.0566,8.1135,8.0485,8.081,241600.0
2009-03-06 11:35:00,9.94,9.98,9.91,9.92,114400.0,8.081,8.1135,8.0566,8.0647,114400.0
2009-03-06 11:40:00,9.92,9.93,9.88,9.9,116800.0,8.0647,8.0728,8.0322,8.0485,116800.0
2009-03-06 11:45:00,9.9,9.93,9.88,9.88,121200.0,8.0485,8.0728,8.0322,8.0322,121200.0
2009-03-06 11:50:00,9.88,9.93,9.88,9.93,179600.0,8.0322,8.0728,8.0322,8.0728,179600.0
2009-03-06 11:55:00,9.93,9.96,9.93,9.93,128000.0,8.0728,8.0972,8.0728,8.0728,128000.0
2009-03-06 12:00:00,9.93,9.96,9.9,9.9,266800.0,8.0728,8.0972,8.0485,8.0485,266800.0
2009-03-06 12:05:00,9.9,9.98,9.9,9.95,149200.0,8.0485,8.1135,8.0485,8.0891,149200.0
2009-03-06 12:10:00,9.95,9.96,9.9,9.93,115200.0,8.0891,8.0972,8.0485,8.0728,115200.0
2009-03-06 12:15:00,9.93,9.93,9.9,9.9,228400.0,8.0728,8.0728,8.0485,8.0485,228400.0
2009-03-06 12:20:00,9.9,9.93,9.9,9.9,119200.0,8.0485,8.0728,8.0485,8.0485,119200.0
2009-03-06 12:25:00,9.9,9.9,9.84,9.84,189600.0,8.0485,8.0485,7.9997,7.9997,189600.0
2009-03-06 12:30:00,9.84,9.88,9.84,9.86,149600.0,7.9997,8.0322,7.9997,8.0159,149600.0
2009-03-06 12:35:00,9.85,9.85,9.82,9.85,82800.0,8.0078,8.0078,7.9834,8.0078,82800.0
2009-03-06 12:40:00,9.85,9.85,9.8,9.81,87200.0,8.0078,8.0078,7.9672,7.9753,87200.0
2009-03-06 12:45:00,9.81,9.81,9.78,9.79,118800.0,7.9753,7.9753,7.9509,7.959,118800.0
2009-03-06 12:50:00,9.79,9.82,9.79,9.8,91200.0,7.959,7.9834,7.959,7.9672,91200.0
2009-03-06 12:55:00,9.81,9.85,9.78,9.85,75200.0,7.9753,8.0078,7.9509,8.0078,75200.0
2009-03-06 13:00:00,9.85,9.87,9.83,9.86,140000.0,8.0078,8.0241,7.9915,8.0159,140000.0
2009-03-06 13:05:00,9.86,9.87,9.85,9.87,146000.0,8.0159,8.0241,8.0078,8.0241,146000.0
2009-03-06 13:10:00,9.86,9.89,9.85,9.86,190400.0,8.0159,8.0403,8.0078,8.0159,190400.0
2009-03-06 13:15:00,9.86,9.86,9.83,9.86,160000.0,8.0159,8.0159,7.9915,8.0159,160000.0
2009-03-06 13:20:00,9.86,9.88,9.84,9.87,190400.0,8.0159,8.0322,7.9997,8.0241,190400.0
2009-03-06 13:25:00,9.87,9.89,9.85,9.87,142800.0,8.0241,8.0403,8.0078,8.0241,142800.0
2009-03-06 13:30:00,9.87,9.89,9.83,9.85,156000.0,8.0241,8.0403,7.9915,8.0078,156000.0
2009-03-06 13:35:00,9.86,9.9,9.86,9.89,252000.0,8.0159,8.0485,8.0159,8.0403,252000.0
2009-03-06 13:40:00,9.89,9.9,9.86,9.87,293200.0,8.0403,8.0485,8.0159,8.0241,293200.0
2009-03-06 13:45:00,9.86,9.89,9.86,9.88,141600.0,8.0159,8.0403,8.0159,8.0322,141600.0
2009-03-06 13:50:00,9.88,9.9,9.86,9.88,107600.0,8.0322,8.0485,8.0159,8.0322,107600.0
2009-03-06 13:55:00,9.88,9.9,9.86,9.89,82800.0,8.0322,8.0485,8.0159,8.0403,82800.0
2009-03-06 14:00:00,9.89,9.93,9.87,9.87,319600.0,8.0403,8.0728,8.0241,8.0241,319600.0
2009-03-06 14:05:00,9.87,9.89,9.86,9.88,223200.0,8.0241,8.0403,8.0159,8.0322,223200.0
2009-03-06 14:10:00,9.88,9.88,9.84,9.87,266800.0,8.0322,8.0322,7.9997,8.0241,266800.0
2009-03-06 14:15:00,9.87,9.87,9.81,9.83,188000.0,8.0241,8.0241,7.9753,7.9915,188000.0
2009-03-06 14:20:00,9.84,9.84,9.81,9.82,144400.0,7.9997,7.9997,7.9753,7.9834,144400.0
2009-03-06 14:25:00,9.82,9.86,9.81,9.86,182400.0,7.9834,8.0159,7.9753,8.0159,182400.0
2009-03-06 14:30:00,9.86,9.87,9.84,9.86,171600.0,8.0159,8.0241,7.9997,8.0159,171600.0
2009-03-06 14:35:00,9.86,9.88,9.83,9.86,194000.0,8.0159,8.0322,7.9915,8.0159,194000.0
2009-03-06 14:40:00,9.86,9.86,9.79,9.81,266800.0,8.0159,8.0159,7.959,7.9753,266800.0
2009-03-06 14:45:00,9.81,9.83,9.79,9.81,192800.0,7.9753,7.9915,7.959,7.9753,192800.0
2009-03-06 14:50:00,9.81,9.83,9.78,9.8,180400.0,7.9753,7.9915,7.9509,7.9672,180400.0
2009-03-06 14:55:00,9.81,9.81,9.77,9.79,346000.0,7.9753,7.9753,7.9428,7.959,346000.0
2009-03-06 15:00:00,9.79,9.81,9.76,9.78,322800.0,7.959,7.9753,7.9346,7.9509,322800.0
2009-03-06 15:05:00,9.79,9.79,9.76,9.77,369600.0,7.959,7.959,7.9346,7.9428,369600.0
2009-03-06 15:10:00,9.77,9.78,9.76,9.76,283600.0,7.9428,7.9509,7.9346,7.9346,283600.0
2009-03-06 15:15:00,9.77,9.81,9.77,9.79,306400.0,7.9428,7.9753,7.9428,7.959,306400.0
2009-03-06 15:20:00,9.79,9.79,9.75,9.76,436400.0,7.959,7.959,7.9265,7.9346,436400.0
2009-03-06 15:25:00,9.76,9.79,9.76,9.77,290800.0,7.9346,7.959,7.9346,7.9428,290800.0
2009-03-06 15:30:00,9.77,9.83,9.76,9.82,464800.0,7.9428,7.9915,7.9346,7.9834,464800.0
2009-03-06 15:35:00,9.82,9.83,9.78,9.81,571200.0,7.9834,7.9915,7.9509,7.9753,571200.0
2009-03-06 15:40:00,9.81,9.9,9.81,9.89,531200.0,7.9753,8.0485,7.9753,8.0403,531200.0
2009-03-06 15:45:00,9.89,9.95,9.86,9.88,687600.0,8.0403,8.0891,8.0159,8.0322,687600.0
2009-03-06 15:50:00,9.88,9.96,9.87,9.96,972400.0,8.0322,8.0972,8.0241,8.0972,972400.0
2009-03-06 15:55:00,9.96,9.99,9.95,9.98,795200.0,8.0972,8.1216,8.0891,8.1135,795200.0
2009-03-09 09:30:00,9.84,9.99,9.67,9.89,272000.0,7.9997,8.1216,7.8615,8.0403,272000.0
2009-03-09 09:35:00,9.91,9.93,9.88,9.89,117600.0,8.0566,8.0728,8.0322,8.0403,117600.0
2009-03-09 09:40:00,9.89,9.9,9.79,9.82,272800.0,8.0403,8.0485,7.959,7.9834,272800.0
2009-03-09 09:45:00,9.81,9.86,9.8,9.85,209600.0,7.9753,8.0159,7.9672,8.0078,209600.0
2009-03-09 09:50:00,9.85,9.85,9.81,9.82,188400.0,8.0078,8.0078,7.9753,7.9834,188400.0
2009-03-09 09:55:00,9.82,9.84,9.78,9.79,146800.0,7.9834,7.9997,7.9509,7.959,146800.0
2009-03-09 10:00:00,9.79,9.84,9.76,9.82,151600.0,7.959,7.9997,7.9346,7.9834,151600.0
2009-03-09 10:05:00,9.82,9.92,9.82,9.89,140800.0,7.9834,8.0647,7.9834,8.0403,140800.0
2009-03-09 10:10:00,9.89,9.96,9.89,9.94,86400.0,8.0403,8.0972,8.0403,8.081,86400.0
2009-03-09 10:15:00,9.94,9.99,9.93,9.98,159600.0,8.081,8.1216,8.0728,8.1135,159600.0
2009-03-09 10:20:00,9.98,10.0,9.96,9.97,78800.0,8.1135,8.1297,8.0972,8.1054,78800.0
2009-03-09 10:25:00,9.98,9.99,9.97,9.99,128000.0,8.1135,8.1216,8.1054,8.1216,128000.0
2009-03-09 10:30:00,9.99,10.02,9.98,9.99,215600.0,8.1216,8.146,8.1135,8.1216,215600.0
2009-03-09 10:35:00,10.0,10.0,9.96,9.98,349600.0,8.1297,8.1297,8.0972,8.1135,349600.0
2009-03-09 10:40:00,9.98,9.99,9.92,9.97,228400.0,8.1135,8.1216,8.0647,8.1054,228400.0
2009-03-09 10:45:00,9.97,9.97,9.9,9.9,128400.0,8.1054,8.1054,8.0485,8.0485,128400.0
2009-03-09 10:50:00,9.9,9.97,9.88,9.94,136400.0,8.0485,8.1054,8.0322,8.081,136400.0
2009-03-09 10:55:00,9.95,9.95,9.89,9.9,80400.0,8.0891,8.0891,8.0403,8.0485,80400.0
2009-03-09 11:00:00,9.9,9.94,9.9,9.91,124800.0,8.0485,8.081,8.0485,8.0566,124800.0
2009-03-09 11:05:00,9.92,9.92,9.86,9.88,212400.0,8.0647,8.0647,8.0159,8.0322,212400.0
2009-03-09 11:10:00,9.88,9.89,9.86,9.88,90000.0,8.0322,8.0403,8.0159,8.0322,90000.0
2009-03-09 11:15:00,9.89,9.89,9.84,9.85,81200.0,8.0403,8.0403,7.9997,8.0078,81200.0
2009-03-09 11:20:00,9.85,9.86,9.81,9.85,221600.0,8.0078,8.0159,7.9753,8.0078,221600.0
2009-03-09 11:25:00,9.85,9.86,9.83,9.85,127600.0,8.0078,8.0159,7.9915,8.0078,127600.0
2009-03-09 11:30:00,9.85,9.88,9.83,9.84,112800.0,8.0078,8.0322,7.9915,7.9997,112800.0
2009-03-09 11:35:00,9.85,9.9,9.84,9.87,99200.0,8.0078,8.0485,7.9997,8.0241,99200.0
2009-03-09 11:40:00,9.87,9.87,9.81,9.84,157600.0,8.0241,8.0241,7.9753,7.9997,157600.0
2009-03-09 11:45:00,9.84,9.85,9.79,9.81,240000.0,7.9997,8.0078,7.959,7.9753,240000.0
2009-03-09 11:50:00,9.81,9.82,9.77,9.78,150000.0,7.9753,7.9834,7.9428,7.9509,150000.0
2009-03-09 11:55:00,9.77,9.78,9.76,9.78,163600.0,7.9428,7.9509,7.9346,7.9509,163600.0
2009-03-09 12:00:00,9.78,9.8,9.76,9.79,154400.0,7.9509,7.9672,7.9346,7.959,154400.0
2009-03-09 12:05:00,9.78,9.8,9.77,9.79,117200.0,7.9509,7.9672,7.9428,7.959,117200.0
2009-03-09 12:10:00,9.79,9.81,9.78,9.8,244400.0,7.959,7.9753,7.9509,7.9672,244400.0
2009-03-09 12:15:00,9.8,9.83,9.78,9.83,267200.0,7.9672,7.9915,7.9509,7.9915,267200.0
2009-03-09 12:20:00,9.83,9.85,9.82,9.84,107200.0,7.9915,8.0078,7.9834,7.9997,107200.0
2009-03-09 12:25:00,9.84,9.84,9.81,9.81,153200.0,7.9997,7.9997,7.9753,7.9753,153200.0
2009-03-09 12:30:00,9.82,9.83,9.81,9.82,139200.0,7.9834,7.9915,7.9753,7.9834,139200.0
2009-03-09 12:35:00,9.82,9.82,9.76,9.77,374000.0,7.9834,7.9834,7.9346,7.9428,374000.0
2009-03-09 12:40:00,9.76,9.78,9.75,9.76,205600.0,7.9346,7.9509,7.9265,7.9346,205600.0
2009-03-09 12:45:00,9.76,9.78,9.75,9.76,216800.0,7.9346,7.9509,7.9265,7.9346,216800.0
2009-03-09 12:50:00,9.76,9.77,9.75,9.77,456800.0,7.9346,7.9428,7.9265,7.9428,456800.0
2009-03-09 12:55:00,9.77,9.77,9.75,9.76,111600.0,7.9428,7.9428,7.9265,7.9346,111600.0
2009-03-09 13:00:00,9.76,9.77,9.73,9.73,388400.0,7.9346,7.9428,7.9102,7.9102,388400.0
2009-03-09 13:05:00,9.73,9.74,9.67,9.67,194800.0,7.9102,7.9184,7.8615,7.8615,194800.0
2009-03-09 13:10:00,9.67,9.68,9.63,9.68,356400.0,7.8615,7.8696,7.8289,7.8696,356400.0
2009-03-09 13:15:00,9.68,9.68,9.65,9.67,188000.0,7.8696,7.8696,7.8452,7.8615,188000.0
2009-03-09 13:20:00,9.68,9.69,9.63,9.63,146000.0,7.8696,7.8777,7.8289,7.8289,146000.0
2009-03-09 13:25:00,9.63,9.68,9.63,9.65,155600.0,7.8289,7.8696,7.8289,7.8452,155600.0
2009-03-09 13:30:00,9.65,9.68,9.64,9.68,90000.0,7.8452,7.8696,7.8371,7.8696,90000.0
2009-03-09 13:35:00,9.68,9.69,9.65,9.66,118800.0,7.8696,7.8777,7.8452,7.8533,118800.0
2009-03-09 13:40:00,9.66,9.72,9.66,9.7,117200.0,7.8533,7.9021,7.8533,7.8859,117200.0
2009-03-09 13:45:00,9.7,9.7,9.66,9.7,136400.0,7.8859,7.8859,7.8533,7.8859,136400.0
2009-03-09 13:50:00,9.7,9.73,9.7,9.71,132000.0,7.8859,7.9102,7.8859,7.894,132000.0
2009-03-09 13:55:00,9.71,9.73,9.69,9.7,192800.0,7.894,7.9102,7.8777,7.8859,192800.0
2009-03-09 14:00:00,9.7,9.75,9.68,9.74,166000.0,7.8859,7.9265,7.8696,7.9184,166000.0
2009-03-09 14:05:00,9.74,9.75,9.72,9.73,102400.0,7.9184,7.9265,7.9021,7.9102,102400.0
2009-03-09 14:10:00,9.73,9.74,9.7,9.71,104400.0,7.9102,7.9184,7.8859,7.894,104400.0
2009-03-09 14:15:00,9.72,9.74,9.71,9.73,102800.0,7.9021,7.9184,7.894,7.9102,102800.0
2009-03-09 14:20:00,9.72,9.73,9.68,9.68,98000.0,7.9021,7.9102,7.8696,7.8696,98000.0
2009-03-09 14:25:00,9.68,9.71,9.67,9.7,137600.0,7.8696,7.894,7.8615,7.8859,137600.0
2009-03-09 14:30:00,9.7,9.71,9.66,9.69,126400.0,7.8859,7.894,7.8533,7.8777,126400.0
2009-03-09 14:35:00,9.69,9.71,9.65,9.68,199600.0,7.8777,7.894,7.8452,7.8696,199600.0
2009-03-09 14:40:00,9.68,9.71,9.67,9.69,227200.0,7.8696,7.894,7.8615,7.8777,227200.0
2009-03-09 14:45:00,9.68,9.74,9.67,9.71,293600.0,7.8696,7.9184,7.8615,7.894,293600.0
2009-03-09 14:50:00,9.72,9.75,9.71,9.73,189600.0,7.9021,7.9265,7.894,7.9102,189600.0
2009-03-09 14:55:00,9.73,9.74,9.7,9.7,190800.0,7.9102,7.9184,7.8859,7.8859,190800.0
2009-03-09 15:00:00,9.71,9.74,9.68,9.69,337600.0,7.894,7.9184,7.8696,7.8777,337600.0
2009-03-09 15:05:00,9.69,9.7,9.64,9.68,316000.0,7.8777,7.8859,7.8371,7.8696,316000.0
2009-03-09 15:10:00,9.68,9.68,9.63,9.65,289200.0,7.8696,7.8696,7.8289,7.8452,289200.0
2009-03-09 15:15:00,9.65,9.65,9.61,9.62,444400.0,7.8452,7.8452,7.8127,7.8208,444400.0
2009-03-09 15:20:00,9.62,9.63,9.6,9.62,341600.0,7.8208,7.8289,7.8046,7.8208,341600.0
2009-03-09 15:25:00,9.63,9.63,9.59,9.6,523200.0,7.8289,7.8289,7.7964,7.8046,523200.0
2009-03-09 15:30:00,9.6,9.64,9.58,9.61,461200.0,7.8046,7.8371,7.7883,7.8127,461200.0
2009-03-09 15:35:00,9.62,9.63,9.58,9.58,513200.0,7.8208,7.8289,7.7883,7.7883,513200.0
2009-03-09 15:40:00,9.58,9.62,9.56,9.61,717600.0,7.7883,7.8208,7.772,7.8127,717600.0
2009-03-09 15:45:00,9.61,9.61,9.57,9.59,542000.0,7.8127,7.8127,7.7802,7.7964,542000.0
2009-03-09 15:50:00,9.59,9.63,9.58,9.61,998800.0,7.7964,7.8289,7.7883,7.8127,998800.0
2009-03-09 15:55:00,9.61,9.65,9.61,9.63,1004400.0,7.8127,7.8452,7.8127,7.8289,1004400.0
2009-03-10 09:30:00,9.74,9.89,9.74,9.81,498800.0,7.9184,8.0403,7.9184,7.9753,498800.0
2009-03-10 09:35:00,9.82,9.96,9.74,9.94,364000.0,7.9834,8.0972,7.9184,8.081,364000.0
2009-03-10 09:40:00,9.95,10.03,9.92,10.02,355200.0,8.0891,8.1541,8.0647,8.146,355200.0
2009-03-10 09:45:00,10.03,10.12,10.03,10.11,238000.0,8.1541,8.2273,8.1541,8.2192,238000.0
2009-03-10 09:50:00,10.11,10.18,10.07,10.14,363600.0,8.2192,8.2761,8.1867,8.2436,363600.0
2009-03-10 09:55:00,10.15,10.15,10.06,10.12,360000.0,8.2517,8.2517,8.1785,8.2273,360000.0
2009-03-10 10:00:00,10.11,10.19,10.11,10.16,239600.0,8.2192,8.2842,8.2192,8.2598,239600.0
2009-03-10 10:05:00,10.16,10.22,10.15,10.21,470800.0,8.2598,8.3086,8.2517,8.3005,470800.0
2009-03-10 10:10:00,10.21,10.29,10.19,10.29,418800.0,8.3005,8.3655,8.2842,8.3655,418800.0
2009-03-10 10:15:00,10.28,10.35,10.28,10.33,656400.0,8.3574,8.4143,8.3574,8.398,656400.0
2009-03-10 10:20:00,10.31,10.32,10.24,10.26,372400.0,8.3818,8.3899,8.3249,8.3411,372400.0
2009-03-10 10:25:00,10.26,10.26,10.2,10.22,195600.0,8.3411,8.3411,8.2923,8.3086,195600.0
2009-03-10 10:30:00,10.23,10.25,10.2,10.22,238400.0,8.3167,8.333,8.2923,8.3086,238400.0
2009-03-10 10:35:00,10.22,10.22,10.15,10.17,228000.0,8.3086,8.3086,8.2517,8.268,228000.0
2009-03-10 10:40:00,10.18,10.21,10.17,10.18,197600.0,8.2761,8.3005,8.268,8.2761,197600.0
2009-03-10 10:45:00,10.18,10.24,10.18,10.21,151200.0,8.2761,8.3249,8.2761,8.3005,151200.0
2009-03-10 10:50:00,10.21,10.25,10.21,10.24,134800.0,8.3005,8.333,8.3005,8.3249,134800.0
2009-03-10 10:55:00,10.24,10.26,10.22,10.25,286000.0,8.3249,8.3411,8.3086,8.333,286000.0
2009-03-10 11:00:00,10.25,10.27,10.23,10.24,161200.0,8.333,8.3493,8.3167,8.3249,161200.0
2009-03-10 11:05:00,10.24,10.27,10.22,10.24,242800.0,8.3249,8.3493,8.3086,8.3249,242800.0
2009-03-10 11:10:00,10.23,10.26,10.21,10.22,232000.0,8.3167,8.3411,8.3005,8.3086,232000.0
2009-03-10 11:15:00,10.22,10.25,10.21,10.22,157200.0,8.3086,8.333,8.3005,8.3086,157200.0
2009-03-10 11:20:00,10.22,10.27,10.22,10.23,175600.0,8.3086,8.3493,8.3086,8.3167,175600.0
2009-03-10 11:25:00,10.23,10.3,10.23,10.3,257600.0,8.3167,8.3736,8.3167,8.3736,257600.0
2009-03-10 11:30:00,10.29,10.31,10.26,10.27,196800.0,8.3655,8.3818,8.3411,8.3493,196800.0
2009-03-10 11:35:00,10.27,10.28,10.24,10.24,106800.0,8.3493,8.3574,8.3249,8.3249,106800.0
2009-03-10 11:40:00,10.25,10.26,10.22,10.22,121600.0,8.333,8.3411,8.3086,8.3086,121600.0
2009-03-10 11:45:00,10.22,10.25,10.22,10.24,172400.0,8.3086,8.333,8.3086,8.3249,172400.0
2009-03-10 11:50:00,10.24,10.3,10.23,10.28,198000.0,8.3249,8.3736,8.3167,8.3574,198000.0
2009-03-10 11:55:00,10.28,10.38,10.28,10.37,372800.0,8.3574,8.4387,8.3574,8.4306,372800.0
2009-03-10 12:00:00,10.38,10.4,10.34,10.39,226000.0,8.4387,8.4549,8.4062,8.4468,226000.0
2009-03-10 12:05:00,10.39,10.41,10.35,10.35,196400.0,8.4468,8.4631,8.4143,8.4143,196400.0
2009-03-10 12:10:00,10.35,10.38,10.34,10.37,229600.0,8.4143,8.4387,8.4062,8.4306,229600.0
2009-03-10 12:15:00,10.37,10.38,10.33,10.36,180800.0,8.4306,8.4387,8.398,8.4224,180800.0
2009-03-10 12:20:00,10.35,10.36,10.32,10.32,103200.0,8.4143,8.4224,8.3899,8.3899,103200.0
2009-03-10 12:25:00,10.31,10.36,10.31,10.35,101200.0,8.3818,8.4224,8.3818,8.4143,101200.0
2009-03-10 12:30:00,10.34,10.37,10.34,10.35,112000.0,8.4062,8.4306,8.4062,8.4143,112000.0
2009-03-10 12:35:00,10.34,10.35,10.31,10.32,155200.0,8.4062,8.4143,8.3818,8.3899,155200.0
2009-03-10 12:40:00,10.32,10.35,10.31,10.35,115600.0,8.3899,8.4143,8.3818,8.4143,115600.0
2009-03-10 12:45:00,10.35,10.37,10.33,10.36,299600.0,8.4143,8.4306,8.398,8.4224,299600.0
2009-03-10 12:50:00,10.36,10.38,10.31,10.32,167600.0,8.4224,8.4387,8.3818,8.3899,167600.0
2009-03-10 12:55:00,10.33,10.33,10.3,10.31,145600.0,8.398,8.398,8.3736,8.3818,145600.0
2009-03-10 13:00:00,10.31,10.32,10.3,10.31,118400.0,8.3818,8.3899,8.3736,8.3818,118400.0
2009-03-10 13:05:00,10.31,10.32,10.3,10.31,175600.0,8.3818,8.3899,8.3736,8.3818,175600.0
2009-03-10 13:10:00,10.31,10.34,10.3,10.33,197600.0,8.3818,8.4062,8.3736,8.398,197600.0
2009-03-10 13:15:00,10.33,10.35,10.31,10.31,190400.0,8.398,8.4143,8.3818,8.3818,190400.0
2009-03-10 13:20:00,10.32,10.35,10.31,10.33,208000.0,8.3899,8.4143,8.3818,8.398,208000.0
2009-03-10 13:25:00,10.33,10.36,10.32,10.35,160000.0,8.398,8.4224,8.3899,8.4143,160000.0
2009-03-10 13:30:00,10.36,10.4,10.35,10.4,234800.0,8.4224,8.4549,8.4143,8.4549,234800.0
2009-03-10 13:35:00,10.4,10.41,10.38,10.4,141600.0,8.4549,8.4631,8.4387,8.4549,141600.0
2009-03-10 13:40:00,10.4,10.44,10.4,10.42,195200.0,8.4549,8.4875,8.4549,8.4712,195200.0
2009-03-10 13:45:00,10.42,10.44,10.4,10.44,210000.0,8.4712,8.4875,8.4549,8.4875,210000.0
2009-03-10 13:50:00,10.45,10.45,10.4,10.41,240800.0,8.4956,8.4956,8.4549,8.4631,240800.0
2009-03-10 13:55:00,10.4,10.4,10.37,10.39,151200.0,8.4549,8.4549,8.4306,8.4468,151200.0
2009-03-10 14:00:00,10.4,10.41,10.39,10.4,137600.0,8.4549,8.4631,8.4468,8.4549,137600.0
2009-03-10 14:05:00,10.4,10.42,10.37,10.39,192400.0,8.4549,8.4712,8.4306,8.4468,192400.0
2009-03-10 14:10:00,10.39,10.4,10.36,10.37,198000.0,8.4468,8.4549,8.4224,8.4306,198000.0
2009-03-10 14:15:00,10.37,10.4,10.36,10.39,250400.0,8.4306,8.4549,8.4224,8.4468,250400.0
2009-03-10 14:20:00,10.39,10.4,10.37,10.38,150000.0,8.4468,8.4549,8.4306,8.4387,150000.0
2009-03-10 14:25:00,10.38,10.42,10.38,10.4,208800.0,8.4387,8.4712,8.4387,8.4549,208800.0
2009-03-10 14:30:00,10.4,10.45,10.38,10.42,191600.0,8.4549,8.4956,8.4387,8.4712,191600.0
2009-03-10 14:35:00,10.42,10.45,10.4,10.41,171200.0,8.4712,8.4956,8.4549,8.4631,171200.0
2009-03-10 14:40:00,10.41,10.42,10.4,10.41,139600.0,8.4631,8.4712,8.4549,8.4631,139600.0
2009-03-10 14:45:00,10.42,10.43,10.35,10.36,216800.0,8.4712,8.4793,8.4143,8.4224,216800.0
2009-03-10 14:50:00,10.36,10.4,10.36,10.4,128000.0,8.4224,8.4549,8.4224,8.4549,128000.0
2009-03-10 14:55:00,10.4,10.45,10.38,10.45,286800.0,8.4549,8.4956,8.4387,8.4956,286800.0
2009-03-10 15:00:00,10.44,10.46,10.43,10.44,364400.0,8.4875,8.5037,8.4793,8.4875,364400.0
2009-03-10 15:05:00,10.44,10.48,10.43,10.45,376800.0,8.4875,8.52,8.4793,8.4956,376800.0
2009-03-10 15:10:00,10.45,10.46,10.41,10.41,391600.0,8.4956,8.5037,8.4631,8.4631,391600.0
2009-03-10 15:15:00,10.41,10.42,10.38,10.42,345600.0,8.4631,8.4712,8.4387,8.4712,345600.0
2009-03-10 15:20:00,10.42,10.46,10.41,10.43,362400.0,8.4712,8.5037,8.4631,8.4793,362400.0
2009-03-10 15:25:00,10.43,10.5,10.43,10.47,480400.0,8.4793,8.5362,8.4793,8.5118,480400.0
2009-03-10 15:30:00,10.48,10.49,10.45,10.46,403600.0,8.52,8.5281,8.4956,8.5037,403600.0
2009-03-10 15:35:00,10.46,10.47,10.4,10.41,748000.0,8.5037,8.5118,8.4549,8.4631,748000.0
2009-03-10 15:40:00,10.41,10.44,10.36,10.38,828400.0,8.4631,8.4875,8.4224,8.4387,828400.0
2009-03-10 15:45:00,10.38,10.39,10.34,10.36,706400.0,8.4387,8.4468,8.4062,8.4224,706400.0
2009-03-10 15:50:00,10.36,10.39,10.35,10.37,850800.0,8.4224,8.4468,8.4143,8.4306,850800.0
2009-03-10 15:55:00,10.37,10.39,10.36,10.39,684800.0,8.4306,8.4468,8.4224,8.4468,684800.0
2009-03-11 09:30:00,10.49,10.6,10.44,10.46,378000.0,8.5281,8.6175,8.4875,8.5037,378000.0
2009-03-11 09:35:00,10.46,10.56,10.44,10.56,168800.0,8.5037,8.585,8.4875,8.585,168800.0
2009-03-11 09:40:00,10.55,10.55,10.45,10.5,148000.0,8.5769,8.5769,8.4956,8.5362,148000.0
2009-03-11 09:45:00,10.5,10.68,10.49,10.67,404800.0,8.5362,8.6826,8.5281,8.6744,404800.0
2009-03-11 09:50:00,10.67,10.71,10.63,10.67,324400.0,8.6744,8.707,8.6419,8.6744,324400.0
2009-03-11 09:55:00,10.67,10.69,10.62,10.62,189600.0,8.6744,8.6907,8.6338,8.6338,189600.0
2009-03-11 10:00:00,10.63,10.64,10.6,10.61,121600.0,8.6419,8.6501,8.6175,8.6257,121600.0
2009-03-11 10:05:00,10.61,10.65,10.59,10.6,161200.0,8.6257,8.6582,8.6094,8.6175,161200.0
2009-03-11 10:10:00,10.59,10.67,10.59,10.63,197600.0,8.6094,8.6744,8.6094,8.6419,197600.0
2009-03-11 10:15:00,10.63,10.65,10.62,10.63,178800.0,8.6419,8.6582,8.6338,8.6419,178800.0
2009-03-11 10:20:00,10.63,10.64,10.58,10.62,261600.0,8.6419,8.6501,8.6013,8.6338,261600.0
2009-03-11 10:25:00,10.62,10.65,10.62,10.64,140800.0,8.6338,8.6582,8.6338,8.6501,140800.0
2009-03-11 10:30:00,10.64,10.65,10.58,10.6,105200.0,8.6501,8.6582,8.6013,8.6175,105200.0
2009-03-11 10:35:00,10.6,10.6,10.53,10.53,104400.0,8.6175,8.6175,8.5606,8.5606,104400.0
2009-03-11 10:40:00,10.54,10.59,10.53,10.54,228400.0,8.5688,8.6094,8.5606,8.5688,228400.0
2009-03-11 10:45:00,10.54,10.57,10.53,10.56,142800.0,8.5688,8.5931,8.5606,8.585,142800.0
2009-03-11 10:50:00,10.56,10.59,10.54,10.59,260800.0,8.585,8.6094,8.5688,8.6094,260800.0
2009-03-11 10:55:00,10.58,10.64,10.58,10.62,207600.0,8.6013,8.6501,8.6013,8.6338,207600.0
2009-03-11 11:00:00,10.62,10.68,10.62,10.67,157600.0,8.6338,8.6826,8.6338,8.6744,157600.0
2009-03-11 11:05:00,10.67,10.72,10.67,10.72,345600.0,8.6744,8.7151,8.6744,8.7151,345600.0
2009-03-11 11:10:00,10.72,10.72,10.67,10.72,135200.0,8.7151,8.7151,8.6744,8.7151,135200.0
2009-03-11 11:15:00,10.71,10.72,10.7,10.72,147600.0,8.707,8.7151,8.6988,8.7151,147600.0
2009-03-11 11:20:00,10.72,10.72,10.69,10.72,157200.0,8.7151,8.7151,8.6907,8.7151,157200.0
2009-03-11 11:25:00,10.72,10.76,10.71,10.76,286400.0,8.7151,8.7476,8.707,8.7476,286400.0
2009-03-11 11:30:00,10.75,10.77,10.72,10.73,217200.0,8.7395,8.7557,8.7151,8.7232,217200.0
2009-03-11 11:35:00,10.73,10.74,10.68,10.73,206800.0,8.7232,8.7314,8.6826,8.7232,206800.0
2009-03-11 11:40:00,10.73,10.75,10.69,10.7,174800.0,8.7232,8.7395,8.6907,8.6988,174800.0
2009-03-11 11:45:00,10.69,10.76,10.69,10.73,157600.0,8.6907,8.7476,8.6907,8.7232,157600.0
2009-03-11 11:50:00,10.72,10.76,10.72,10.74,133200.0,8.7151,8.7476,8.7151,8.7314,133200.0
2009-03-11 11:55:00,10.74,10.75,10.72,10.73,161600.0,8.7314,8.7395,8.7151,8.7232,161600.0
2009-03-11 12:00:00,10.73,10.75,10.73,10.74,130000.0,8.7232,8.7395,8.7232,8.7314,130000.0
2009-03-11 12:05:00,10.74,10.75,10.72,10.74,191600.0,8.7314,8.7395,8.7151,8.7314,191600.0
2009-03-11 12:10:00,10.74,10.76,10.73,10.76,111600.0,8.7314,8.7476,8.7232,8.7476,111600.0
2009-03-11 12:15:00,10.76,10.76,10.72,10.72,111600.0,8.7476,8.7476,8.7151,8.7151,111600.0
2009-03-11 12:20:00,10.72,10.77,10.72,10.73,142000.0,8.7151,8.7557,8.7151,8.7232,142000.0
2009-03-11 12:25:00,10.73,10.76,10.72,10.76,121200.0,8.7232,8.7476,8.7151,8.7476,121200.0
2009-03-11 12:30:00,10.76,10.8,10.76,10.8,106800.0,8.7476,8.7801,8.7476,8.7801,106800.0
2009-03-11 12:35:00,10.79,10.81,10.72,10.73,143200.0,8.772,8.7883,8.7151,8.7232,143200.0
2009-03-11 12:40:00,10.73,10.75,10.72,10.74,138000.0,8.7232,8.7395,8.7151,8.7314,138000.0
2009-03-11 12:45:00,10.73,10.77,10.73,10.75,84800.0,8.7232,8.7557,8.7232,8.7395,84800.0
2009-03-11 12:50:00,10.75,10.78,10.74,10.76,77200.0,8.7395,8.7639,8.7314,8.7476,77200.0
2009-03-11 12:55:00,10.76,10.77,10.72,10.73,104800.0,8.7476,8.7557,8.7151,8.7232,104800.0
2009-03-11 13:00:00,10.72,10.74,10.72,10.73,133600.0,8.7151,8.7314,8.7151,8.7232,133600.0
2009-03-11 13:05:00,10.73,10.75,10.72,10.74,76400.0,8.7232,8.7395,8.7151,8.7314,76400.0
2009-03-11 13:10:00,10.74,10.78,10.73,10.77,150000.0,8.7314,8.7639,8.7232,8.7557,150000.0
2009-03-11 13:15:00,10.77,10.81,10.77,10.8,198800.0,8.7557,8.7883,8.7557,8.7801,198800.0
2009-03-11 13:20:00,10.8,10.81,10.78,10.8,106800.0,8.7801,8.7883,8.7639,8.7801,106800.0
2009-03-11 13:25:00,10.8,10.81,10.77,10.78,124400.0,8.7801,8.7883,8.7557,8.7639,124400.0
2009-03-11 13:30:00,10.79,10.81,10.78,10.8,120800.0,8.772,8.7883,8.7639,8.7801,120800.0
2009-03-11 13:35:00,10.8,10.89,10.8,10.89,225600.0,8.7801,8.8533,8.7801,8.8533,225600.0
2009-03-11 13:40:00,10.89,10.9,10.83,10.87,224000.0,8.8533,8.8614,8.8045,8.837,224000.0
2009-03-11 13:45:00,10.87,10.87,10.82,10.82,146800.0,8.837,8.837,8.7964,8.7964,146800.0
2009-03-11 13:50:00,10.82,10.84,10.79,10.8,190000.0,8.7964,8.8126,8.772,8.7801,190000.0
2009-03-11 13:55:00,10.8,10.83,10.8,10.81,161600.0,8.7801,8.8045,8.7801,8.7883,161600.0
2009-03-11 14:00:00,10.81,10.86,10.81,10.82,301600.0,8.7883,8.8289,8.7883,8.7964,301600.0
2009-03-11 14:05:00,10.81,10.82,10.74,10.74,340800.0,8.7883,8.7964,8.7314,8.7314,340800.0
2009-03-11 14:10:00,10.74,10.78,10.73,10.78,218400.0,8.7314,8.7639,8.7232,8.7639,218400.0
2009-03-11 14:15:00,10.78,10.78,10.7,10.73,305200.0,8.7639,8.7639,8.6988,8.7232,305200.0
2009-03-11 14:20:00,10.72,10.75,10.7,10.71,224400.0,8.7151,8.7395,8.6988,8.707,224400.0
2009-03-11 14:25:00,10.71,10.76,10.7,10.75,254000.0,8.707,8.7476,8.6988,8.7395,254000.0
2009-03-11 14:30:00,10.75,10.76,10.74,10.76,238400.0,8.7395,8.7476,8.7314,8.7476,238400.0
2009-03-11 14:35:00,10.76,10.78,10.73,10.77,235200.0,8.7476,8.7639,8.7232,8.7557,235200.0
2009-03-11 14:40:00,10.77,10.83,10.76,10.81,292400.0,8.7557,8.8045,8.7476,8.7883,292400.0
2009-03-11 14:45:00,10.81,10.85,10.8,10.83,246000.0,8.7883,8.8208,8.7801,8.8045,246000.0
2009-03-11 14:50:00,10.83,10.84,10.79,10.83,264800.0,8.8045,8.8126,8.772,8.8045,264800.0
2009-03-11 14:55:00,10.82,10.82,10.79,10.81,246400.0,8.7964,8.7964,8.772,8.7883,246400.0
2009-03-11 15:00:00,10.81,10.86,10.8,10.85,260400.0,8.7883,8.8289,8.7801,8.8208,260400.0
2009-03-11 15:05:00,10.85,10.87,10.81,10.87,333200.0,8.8208,8.837,8.7883,8.837,333200.0
2009-03-11 15:10:00,10.86,10.9,10.85,10.89,324000.0,8.8289,8.8614,8.8208,8.8533,324000.0
2009-03-11 15:15:00,10.88,10.89,10.86,10.89,302000.0,8.8452,8.8533,8.8289,8.8533,302000.0
2009-03-11 15:20:00,10.9,10.93,10.88,10.92,506000.0,8.8614,8.8858,8.8452,8.8777,506000.0
2009-03-11 15:25:00,10.91,10.93,10.9,10.91,474400.0,8.8696,8.8858,8.8614,8.8696,474400.0
2009-03-11 15:30:00,10.91,10.93,10.9,10.93,662000.0,8.8696,8.8858,8.8614,8.8858,662000.0
2009-03-11 15:35:00,10.93,10.98,10.92,10.97,564000.0,8.8858,8.9265,8.8777,8.9183,564000.0
2009-03-11 15:40:00,10.96,10.99,10.96,10.97,484800.0,8.9102,8.9346,8.9102,8.9183,484800.0
2009-03-11 15:45:00,10.97,10.99,10.88,10.92,580800.0,8.9183,8.9346,8.8452,8.8777,580800.0
2009-03-11 15:50:00,10.93,10.93,10.87,10.87,667200.0,8.8858,8.8858,8.837,8.837,667200.0
2009-03-11 15:55:00,10.87,10.87,10.83,10.86,734800.0,8.837,8.837,8.8045,8.8289,734800.0
2009-03-12 09:30:00,10.88,10.94,10.76,10.77,220800.0,8.8452,8.8939,8.7476,8.7557,220800.0
2009-03-12 09:35:00,10.78,10.81,10.71,10.75,210000.0,8.7639,8.7883,8.707,8.7395,210000.0
2009-03-12 09:40:00,10.77,10.78,10.67,10.71,111600.0,8.7557,8.7639,8.6744,8.707,111600.0
2009-03-12 09:45:00,10.71,10.71,10.63,10.67,104000.0,8.707,8.707,8.6419,8.6744,104000.0
2009-03-12 09:50:00,10.67,10.67,10.61,10.62,101200.0,8.6744,8.6744,8.6257,8.6338,101200.0
2009-03-12 09:55:00,10.62,10.69,10.61,10.67,101600.0,8.6338,8.6907,8.6257,8.6744,101600.0
2009-03-12 10:00:00,10.67,10.73,10.67,10.73,107600.0,8.6744,8.7232,8.6744,8.7232,107600.0
2009-03-12 10:05:00,10.74,10.74,10.66,10.67,111200.0,8.7314,8.7314,8.6663,8.6744,111200.0
2009-03-12 10:10:00,10.67,10.69,10.65,10.67,132800.0,8.6744,8.6907,8.6582,8.6744,132800.0
2009-03-12 10:15:00,10.67,10.72,10.65,10.67,165600.0,8.6744,8.7151,8.6582,8.6744,165600.0
2009-03-12 10:20:00,10.67,10.74,10.67,10.68,96400.0,8.6744,8.7314,8.6744,8.6826,96400.0
2009-03-12 10:25:00,10.69,10.69,10.63,10.66,169600.0,8.6907,8.6907,8.6419,8.6663,169600.0
2009-03-12 10:30:00,10.67,10.68,10.6,10.65,130400.0,8.6744,8.6826,8.6175,8.6582,130400.0
2009-03-12 10:35:00,10.65,10.68,10.65,10.67,46000.0,8.6582,8.6826,8.6582,8.6744,46000.0
2009-03-12 10:40:00,10.67,10.71,10.65,10.71,157200.0,8.6744,8.707,8.6582,8.707,157200.0
2009-03-12 10:45:00,10.71,10.74,10.68,10.71,130000.0,8.707,8.7314,8.6826,8.707,130000.0
2009-03-12 10:50:00,10.71,10.71,10.68,10.71,182800.0,8.707,8.707,8.6826,8.707,182800.0
2009-03-12 10:55:00,10.7,10.73,10.68,10.72,71600.0,8.6988,8.7232,8.6826,8.7151,71600.0
2009-03-12 11:00:00,10.71,10.75,10.71,10.71,166000.0,8.707,8.7395,8.707,8.707,166000.0
2009-03-12 11:05:00,10.72,10.72,10.69,10.71,132400.0,8.7151,8.7151,8.6907,8.707,132400.0
2009-03-12 11:10:00,10.71,10.75,10.69,10.75,64400.0,8.707,8.7395,8.6907,8.7395,64400.0
2009-03-12 11:15:00,10.74,10.76,10.72,10.74,129200.0,8.7314,8.7476,8.7151,8.7314,129200.0
2009-03-12 11:20:00,10.74,10.74,10.7,10.71,107200.0,8.7314,8.7314,8.6988,8.707,107200.0
2009-03-12 11:25:00,10.71,10.72,10.68,10.7,112000.0,8.707,8.7151,8.6826,8.6988,112000.0
2009-03-12 11:30:00,10.69,10.7,10.67,10.69,112000.0,8.6907,8.6988,8.6744,8.6907,112000.0
2009-03-12 11:35:00,10.7,10.72,10.68,10.71,58000.0,8.6988,8.7151,8.6826,8.707,58000.0
2009-03-12 11:40:00,10.71,10.76,10.71,10.74,294000.0,8.707,8.7476,8.707,8.7314,294000.0
2009-03-12 11:45:00,10.74,10.75,10.72,10.72,93200.0,8.7314,8.7395,8.7151,8.7151,93200.0
2009-03-12 11:50:00,10.72,10.76,10.72,10.74,164400.0,8.7151,8.7476,8.7151,8.7314,164400.0
2009-03-12 11:55:00,10.74,10.75,10.73,10.74,170800.0,8.7314,8.7395,8.7232,8.7314,170800.0
2009-03-12 12:00:00,10.75,10.77,10.74,10.74,108000.0,8.7395,8.7557,8.7314,8.7314,108000.0
2009-03-12 12:05:00,10.74,10.83,10.72,10.82,189600.0,8.7314,8.8045,8.7151,8.7964,189600.0
2009-03-12 12:10:00,10.82,10.84,10.8,10.81,162400.0,8.7964,8.8126,8.7801,8.7883,162400.0
2009-03-12 12:15:00,10.81,10.86,10.81,10.83,212400.0,8.7883,8.8289,8.7883,8.8045,212400.0
2009-03-12 12:20:00,10.83,10.87,10.82,10.85,202400.0,8.8045,8.837,8.7964,8.8208,202400.0
2009-03-12 12:25:00,10.85,10.86,10.8,10.86,179600.0,8.8208,8.8289,8.7801,8.8289,179600.0
2009-03-12 12:30:00,10.85,10.87,10.82,10.86,101600.0,8.8208,8.837,8.7964,8.8289,101600.0
2009-03-12 12:35:00,10.86,10.88,10.86,10.87,97600.0,8.8289,8.8452,8.8289,8.837,97600.0
2009-03-12 12:40:00,10.87,10.88,10.86,10.87,62000.0,8.837,8.8452,8.8289,8.837,62000.0
2009-03-12 12:45:00,10.87,10.87,10.83,10.85,146000.0,8.837,8.837,8.8045,8.8208,146000.0
2009-03-12 12:50:00,10.85,10.89,10.83,10.87,159600.0,8.8208,8.8533,8.8045,8.837,159600.0
2009-03-12 12:55:00,10.86,10.87,10.83,10.85,162400.0,8.8289,8.837,8.8045,8.8208,162400.0
2009-03-12 13:00:00,10.85,10.86,10.8,10.82,222800.0,8.8208,8.8289,8.7801,8.7964,222800.0
2009-03-12 13:05:00,10.82,10.86,10.79,10.85,157600.0,8.7964,8.8289,8.772,8.8208,157600.0
2009-03-12 13:10:00,10.85,10.88,10.85,10.88,282800.0,8.8208,8.8452,8.8208,8.8452,282800.0
2009-03-12 13:15:00,10.88,10.9,10.86,10.89,215600.0,8.8452,8.8614,8.8289,8.8533,215600.0
2009-03-12 13:20:00,10.89,10.92,10.88,10.89,128400.0,8.8533,8.8777,8.8452,8.8533,128400.0
2009-03-12 13:25:00,10.89,10.91,10.86,10.9,158800.0,8.8533,8.8696,8.8289,8.8614,158800.0
2009-03-12 13:30:00,10.9,10.94,10.9,10.93,192400.0,8.8614,8.8939,8.8614,8.8858,192400.0
2009-03-12 13:35:00,10.93,10.97,10.93,10.96,319600.0,8.8858,8.9183,8.8858,8.9102,319600.0
2009-03-12 13:40:00,10.96,10.99,10.96,10.98,302400.0,8.9102,8.9346,8.9102,8.9265,302400.0
2009-03-12 13:45:00,10.99,11.0,10.98,11.0,144800.0,8.9346,8.9427,8.9265,8.9427,144800.0
2009-03-12 13:50:00,10.99,11.0,10.98,10.99,299600.0,8.9346,8.9427,8.9265,8.9346,299600.0
2009-03-12 13:55:00,10.99,11.01,10.97,10.99,335200.0,8.9346,8.9509,8.9183,8.9346,335200.0
2009-03-12 14:00:00,10.99,11.0,10.98,10.99,304800.0,8.9346,8.9427,8.9265,8.9346,304800.0
2009-03-12 14:05:00,10.99,11.01,10.97,11.0,247600.0,8.9346,8.9509,8.9183,8.9427,247600.0
2009-03-12 14:10:00,11.0,11.1,10.99,11.09,635600.0,8.9427,9.024,8.9346,9.0159,635600.0
2009-03-12 14:15:00,11.08,11.12,11.08,11.11,263600.0,9.0078,9.0403,9.0078,9.0322,263600.0
2009-03-12 14:20:00,11.1,11.11,11.09,11.09,264400.0,9.024,9.0322,9.0159,9.0159,264400.0
2009-03-12 14:25:00,11.09,11.11,11.08,11.09,267200.0,9.0159,9.0322,9.0078,9.0159,267200.0
2009-03-12 14:30:00,11.09,11.09,11.02,11.05,342800.0,9.0159,9.0159,8.959,8.9834,342800.0
2009-03-12 14:35:00,11.05,11.09,11.05,11.09,298400.0,8.9834,9.0159,8.9834,9.0159,298400.0
2009-03-12 14:40:00,11.09,11.11,11.07,11.07,158400.0,9.0159,9.0322,8.9996,8.9996,158400.0
2009-03-12 14:45:00,11.07,11.11,11.06,11.11,158000.0,8.9996,9.0322,8.9915,9.0322,158000.0
2009-03-12 14:50:00,11.11,11.11,11.05,11.05,174400.0,9.0322,9.0322,8.9834,8.9834,174400.0
2009-03-12 14:55:00,11.06,11.09,11.06,11.08,188000.0,8.9915,9.0159,8.9915,9.0078,188000.0
2009-03-12 15:00:00,11.08,11.09,11.05,11.06,166800.0,9.0078,9.0159,8.9834,8.9915,166800.0
2009-03-12 15:05:00,11.07,11.09,11.06,11.08,228800.0,8.9996,9.0159,8.9915,9.0078,228800.0
2009-03-12 15:10:00,11.08,11.12,11.06,11.11,359600.0,9.0078,9.0403,8.9915,9.0322,359600.0
2009-03-12 15:15:00,11.11,11.12,11.08,11.11,334400.0,9.0322,9.0403,9.0078,9.0322,334400.0
2009-03-12 15:20:00,11.11,11.11,11.05,11.08,441200.0,9.0322,9.0322,8.9834,9.0078,441200.0
2009-03-12 15:25:00,11.08,11.11,11.08,11.1,408000.0,9.0078,9.0322,9.0078,9.024,408000.0
2009-03-12 15:30:00,11.1,11.12,11.08,11.09,310400.0,9.024,9.0403,9.0078,9.0159,310400.0
2009-03-12 15:35:00,11.09,11.15,11.07,11.13,402000.0,9.0159,9.0647,8.9996,9.0484,402000.0
2009-03-12 15:40:00,11.13,11.17,11.13,11.16,498800.0,9.0484,9.0809,9.0484,9.0728,498800.0
2009-03-12 15:45:00,11.16,11.21,11.15,11.18,619600.0,9.0728,9.1134,9.0647,9.0891,619600.0
2009-03-12 15:50:00,11.18,11.19,11.11,11.14,802800.0,9.0891,9.0972,9.0322,9.0565,802800.0
2009-03-12 15:55:00,11.14,11.15,11.1,11.12,765200.0,9.0565,9.0647,9.024,9.0403,765200.0
2009-03-13 09:30:00,11.19,11.19,10.98,11.0,341600.0,9.0972,9.0972,8.9265,8.9427,341600.0
2009-03-13 09:35:00,11.02,11.11,11.0,11.11,174800.0,8.959,9.0322,8.9427,9.0322,174800.0
2009-03-13 09:40:00,11.12,11.13,10.98,11.0,258800.0,9.0403,9.0484,8.9265,8.9427,258800.0
2009-03-13 09:45:00,11.0,11.06,10.96,11.06,231600.0,8.9427,8.9915,8.9102,8.9915,231600.0
2009-03-13 09:50:00,11.06,11.08,11.03,11.08,218000.0,8.9915,9.0078,8.9671,9.0078,218000.0
2009-03-13 09:55:00,11.06,11.08,11.01,11.01,140800.0,8.9915,9.0078,8.9509,8.9509,140800.0
2009-03-13 10:00:00,11.01,11.05,10.97,10.98,251200.0,8.9509,8.9834,8.9183,8.9265,251200.0
2009-03-13 10:05:00,10.98,11.04,10.95,11.04,217600.0,8.9265,8.9752,8.9021,8.9752,217600.0
2009-03-13 10:10:00,11.04,11.04,10.99,11.03,125200.0,8.9752,8.9752,8.9346,8.9671,125200.0
2009-03-13 10:15:00,11.03,11.03,10.97,10.97,111200.0,8.9671,8.9671,8.9183,8.9183,111200.0
2009-03-13 10:20:00,10.97,10.97,10.86,10.88,335200.0,8.9183,8.9183,8.8289,8.8452,335200.0
2009-03-13 10:25:00,10.88,10.9,10.82,10.88,327200.0,8.8452,8.8614,8.7964,8.8452,327200.0
2009-03-13 10:30:00,10.88,10.88,10.83,10.87,101200.0,8.8452,8.8452,8.8045,8.837,101200.0
2009-03-13 10:35:00,10.86,10.88,10.85,10.88,87200.0,8.8289,8.8452,8.8208,8.8452,87200.0
2009-03-13 10:40:00,10.88,10.94,10.88,10.88,195600.0,8.8452,8.8939,8.8452,8.8452,195600.0
2009-03-13 10:45:00,10.88,10.94,10.88,10.91,175600.0,8.8452,8.8939,8.8452,8.8696,175600.0
2009-03-13 10:50:00,10.91,10.93,10.88,10.9,199200.0,8.8696,8.8858,8.8452,8.8614,199200.0
2009-03-13 10:55:00,10.9,10.97,10.9,10.92,334400.0,8.8614,8.9183,8.8614,8.8777,334400.0
2009-03-13 11:00:00,10.91,10.99,10.9,10.97,140800.0,8.8696,8.9346,8.8614,8.9183,140800.0
2009-03-13 11:05:00,10.96,10.96,10.9,10.93,135200.0,8.9102,8.9102,8.8614,8.8858,135200.0
2009-03-13 11:10:00,10.93,10.98,10.92,10.97,120000.0,8.8858,8.9265,8.8777,8.9183,120000.0
2009-03-13 11:15:00,10.97,11.0,10.94,10.96,173600.0,8.9183,8.9427,8.8939,8.9102,173600.0
2009-03-13 11:20:00,10.95,11.0,10.94,10.99,130800.0,8.9021,8.9427,8.8939,8.9346,130800.0
2009-03-13 11:25:00,10.99,11.0,10.96,10.99,122400.0,8.9346,8.9427,8.9102,8.9346,122400.0
2009-03-13 11:30:00,10.99,11.0,10.96,10.97,160800.0,8.9346,8.9427,8.9102,8.9183,160800.0
2009-03-13 11:35:00,10.97,10.99,10.94,10.97,92800.0,8.9183,8.9346,8.8939,8.9183,92800.0
2009-03-13 11:40:00,10.96,10.99,10.93,10.94,139600.0,8.9102,8.9346,8.8858,8.8939,139600.0
2009-03-13 11:45:00,10.94,10.96,10.91,10.95,118400.0,8.8939,8.9102,8.8696,8.9021,118400.0
2009-03-13 11:50:00,10.94,10.97,10.92,10.94,199600.0,8.8939,8.9183,8.8777,8.8939,199600.0
2009-03-13 11:55:00,10.94,10.96,10.93,10.93,200400.0,8.8939,8.9102,8.8858,8.8858,200400.0
2009-03-13 12:00:00,10.93,11.0,10.93,10.95,400800.0,8.8858,8.9427,8.8858,8.9021,400800.0
2009-03-13 12:05:00,10.94,10.94,10.91,10.91,239200.0,8.8939,8.8939,8.8696,8.8696,239200.0
2009-03-13 12:10:00,10.91,10.92,10.89,10.9,236000.0,8.8696,8.8777,8.8533,8.8614,236000.0
2009-03-13 12:15:00,10.9,10.92,10.9,10.91,204800.0,8.8614,8.8777,8.8614,8.8696,204800.0
2009-03-13 12:20:00,10.91,10.92,10.9,10.91,170000.0,8.8696,8.8777,8.8614,8.8696,170000.0
2009-03-13 12:25:00,10.91,10.93,10.9,10.91,122000.0,8.8696,8.8858,8.8614,8.8696,122000.0
2009-03-13 12:30:00,10.91,10.96,10.91,10.96,221200.0,8.8696,8.9102,8.8696,8.9102,221200.0
2009-03-13 12:35:00,10.96,10.99,10.96,10.96,141600.0,8.9102,8.9346,8.9102,8.9102,141600.0
2009-03-13 12:40:00,10.96,11.02,10.96,11.0,267200.0,8.9102,8.959,8.9102,8.9427,267200.0
2009-03-13 12:45:00,11.02,11.03,10.99,10.99,300000.0,8.959,8.9671,8.9346,8.9346,300000.0
2009-03-13 12:50:00,10.99,11.0,10.95,10.95,190000.0,8.9346,8.9427,8.9021,8.9021,190000.0
2009-03-13 12:55:00,10.95,10.96,10.93,10.95,151200.0,8.9021,8.9102,8.8858,8.9021,151200.0
2009-03-13 13:00:00,10.95,10.97,10.95,10.96,94000.0,8.9021,8.9183,8.9021,8.9102,94000.0
2009-03-13 13:05:00,10.96,11.0,10.96,10.99,222400.0,8.9102,8.9427,8.9102,8.9346,222400.0
2009-03-13 13:10:00,10.99,11.04,10.99,11.04,232800.0,8.9346,8.9752,8.9346,8.9752,232800.0
2009-03-13 13:15:00,11.04,11.05,11.02,11.03,216800.0,8.9752,8.9834,8.959,8.9671,216800.0
2009-03-13 13:20:00,11.02,11.03,11.0,11.01,140400.0,8.959,8.9671,8.9427,8.9509,140400.0
2009-03-13 13:25:00,11.01,11.03,11.0,11.02,126400.0,8.9509,8.9671,8.9427,8.959,126400.0
2009-03-13 13:30:00,11.02,11.06,11.02,11.06,116800.0,8.959,8.9915,8.959,8.9915,116800.0
2009-03-13 13:35:00,11.05,11.06,11.03,11.03,78400.0,8.9834,8.9915,8.9671,8.9671,78400.0
2009-03-13 13:40:00,11.03,11.05,11.03,11.04,79200.0,8.9671,8.9834,8.9671,8.9752,79200.0
2009-03-13 13:45:00,11.03,11.07,11.03,11.06,104400.0,8.9671,8.9996,8.9671,8.9915,104400.0
2009-03-13 13:50:00,11.06,11.07,11.04,11.05,101600.0,8.9915,8.9996,8.9752,8.9834,101600.0
2009-03-13 13:55:00,11.05,11.06,11.04,11.05,192000.0,8.9834,8.9915,8.9752,8.9834,192000.0
2009-03-13 14:00:00,11.05,11.08,11.04,11.07,264400.0,8.9834,9.0078,8.9752,8.9996,264400.0
2009-03-13 14:05:00,11.07,11.11,11.07,11.1,221200.0,8.9996,9.0322,8.9996,9.024,221200.0
2009-03-13 14:10:00,11.1,11.13,11.09,11.11,320800.0,9.024,9.0484,9.0159,9.0322,320800.0
2009-03-13 14:15:00,11.11,11.12,11.08,11.11,404400.0,9.0322,9.0403,9.0078,9.0322,404400.0
2009-03-13 14:20:00,11.1,11.11,11.06,11.06,290800.0,9.024,9.0322,8.9915,8.9915,290800.0
2009-03-13 14:25:00,11.06,11.09,11.06,11.09,155600.0,8.9915,9.0159,8.9915,9.0159,155600.0
2009-03-13 14:30:00,11.09,11.1,11.06,11.09,159200.0,9.0159,9.024,8.9915,9.0159,159200.0
2009-03-13 14:35:00,11.09,11.12,11.08,11.09,214000.0,9.0159,9.0403,9.0078,9.0159,214000.0
2009-03-13 14:40:00,11.09,11.14,11.09,11.13,244800.0,9.0159,9.0565,9.0159,9.0484,244800.0
2009-03-13 14:45:00,11.13,11.19,11.12,11.17,341600.0,9.0484,9.0972,9.0403,9.0809,341600.0
2009-03-13 14:50:00,11.17,11.18,11.16,11.18,211200.0,9.0809,9.0891,9.0728,9.0891,211200.0
2009-03-13 14:55:00,11.17,11.18,11.13,11.15,194400.0,9.0809,9.0891,9.0484,9.0647,194400.0
2009-03-13 15:00:00,11.15,11.15,11.12,11.12,179200.0,9.0647,9.0647,9.0403,9.0403,179200.0
2009-03-13 15:05:00,11.12,11.13,11.09,11.11,175200.0,9.0403,9.0484,9.0159,9.0322,175200.0
2009-03-13 15:10:00,11.11,11.11,11.08,11.08,270400.0,9.0322,9.0322,9.0078,9.0078,270400.0
2009-03-13 15:15:00,11.08,11.12,11.08,11.11,414000.0,9.0078,9.0403,9.0078,9.0322,414000.0
2009-03-13 15:20:00,11.11,11.13,11.11,11.13,327200.0,9.0322,9.0484,9.0322,9.0484,327200.0
2009-03-13 15:25:00,11.13,11.14,11.12,11.12,320800.0,9.0484,9.0565,9.0403,9.0403,320800.0
2009-03-13 15:30:00,11.12,11.13,11.09,11.1,440800.0,9.0403,9.0484,9.0159,9.024,440800.0
2009-03-13 15:35:00,11.1,11.11,11.07,11.1,348800.0,9.024,9.0322,8.9996,9.024,348800.0
2009-03-13 15:40:00,11.1,11.13,11.08,11.1,491600.0,9.024,9.0484,9.0078,9.024,491600.0
2009-03-13 15:45:00,11.1,11.12,11.08,11.11,818000.0,9.024,9.0403,9.0078,9.0322,818000.0
2009-03-13 15:50:00,11.11,11.18,11.1,11.18,1026000.0,9.0322,9.0891,9.024,9.0891,1026000.0
2009-03-13 15:55:00,11.18,11.21,11.15,11.17,1196000.0,9.0891,9.1134,9.0647,9.0809,1196000.0
2009-03-16 09:30:00,11.25,11.27,11.13,11.16,327600.0,9.146,9.1622,9.0484,9.0728,327600.0
2009-03-16 09:35:00,11.18,11.27,11.07,11.11,312400.0,9.0891,9.1622,8.9996,9.0322,312400.0
2009-03-16 09:40:00,11.12,11.26,11.12,11.22,170400.0,9.0403,9.1541,9.0403,9.1216,170400.0
2009-03-16 09:45:00,11.19,11.22,11.15,11.15,71200.0,9.0972,9.1216,9.0647,9.0647,71200.0
2009-03-16 09:50:00,11.16,11.18,11.13,11.16,85200.0,9.0728,9.0891,9.0484,9.0728,85200.0
2009-03-16 09:55:00,11.17,11.22,11.1,11.14,157600.0,9.0809,9.1216,9.024,9.0565,157600.0
2009-03-16 10:00:00,11.14,11.17,11.1,11.14,115600.0,9.0565,9.0809,9.024,9.0565,115600.0
2009-03-16 10:05:00,11.13,11.19,11.06,11.17,180000.0,9.0484,9.0972,8.9915,9.0809,180000.0
2009-03-16 10:10:00,11.18,11.18,11.08,11.11,97200.0,9.0891,9.0891,9.0078,9.0322,97200.0
2009-03-16 10:15:00,11.1,11.15,11.1,11.14,109200.0,9.024,9.0647,9.024,9.0565,109200.0
2009-03-16 10:20:00,11.13,11.13,11.07,11.1,81600.0,9.0484,9.0484,8.9996,9.024,81600.0
2009-03-16 10:25:00,11.11,11.14,11.08,11.1,79600.0,9.0322,9.0565,9.0078,9.024,79600.0
2009-03-16 10:30:00,11.11,11.24,11.1,11.2,178800.0,9.0322,9.1378,9.024,9.1053,178800.0
2009-03-16 10:35:00,11.2,11.2,11.13,11.15,184800.0,9.1053,9.1053,9.0484,9.0647,184800.0
2009-03-16 10:40:00,11.15,11.17,11.08,11.11,158800.0,9.0647,9.0809,9.0078,9.0322,158800.0
2009-03-16 10:45:00,11.1,11.14,11.1,11.11,139600.0,9.024,9.0565,9.024,9.0322,139600.0
2009-03-16 10:50:00,11.11,11.12,11.06,11.07,232000.0,9.0322,9.0403,8.9915,8.9996,232000.0
2009-03-16 10:55:00,11.07,11.13,11.07,11.11,224800.0,8.9996,9.0484,8.9996,9.0322,224800.0
2009-03-16 11:00:00,11.11,11.12,11.09,11.12,129600.0,9.0322,9.0403,9.0159,9.0403,129600.0
2009-03-16 11:05:00,11.13,11.18,11.12,11.13,208400.0,9.0484,9.0891,9.0403,9.0484,208400.0
2009-03-16 11:10:00,11.13,11.16,11.12,11.15,227600.0,9.0484,9.0728,9.0403,9.0647,227600.0
2009-03-16 11:15:00,11.15,11.17,11.14,11.17,510000.0,9.0647,9.0809,9.0565,9.0809,510000.0
2009-03-16 11:20:00,11.16,11.21,11.15,11.21,557600.0,9.0728,9.1134,9.0647,9.1134,557600.0
2009-03-16 11:25:00,11.21,11.24,11.19,11.21,422000.0,9.1134,9.1378,9.0972,9.1134,422000.0
2009-03-16 11:30:00,11.21,11.21,11.18,11.18,514400.0,9.1134,9.1134,9.0891,9.0891,514400.0
2009-03-16 11:35:00,11.18,11.2,11.16,11.19,264400.0,9.0891,9.1053,9.0728,9.0972,264400.0
2009-03-16 11:40:00,11.19,11.2,11.17,11.19,92800.0,9.0972,9.1053,9.0809,9.0972,92800.0
2009-03-16 11:45:00,11.2,11.2,11.18,11.2,105200.0,9.1053,9.1053,9.0891,9.1053,105200.0
2009-03-16 11:50:00,11.2,11.21,11.15,11.17,133600.0,9.1053,9.1134,9.0647,9.0809,133600.0
2009-03-16 11:55:00,11.17,11.19,11.15,11.17,45600.0,9.0809,9.0972,9.0647,9.0809,45600.0
2009-03-16 12:00:00,11.16,11.16,11.13,11.15,67200.0,9.0728,9.0728,9.0484,9.0647,67200.0
2009-03-16 12:05:00,11.15,11.19,11.15,11.17,89600.0,9.0647,9.0972,9.0647,9.0809,89600.0
2009-03-16 12:10:00,11.17,11.2,11.16,11.2,104800.0,9.0809,9.1053,9.0728,9.1053,104800.0
2009-03-16 12:15:00,11.2,11.2,11.15,11.16,63200.0,9.1053,9.1053,9.0647,9.0728,63200.0
2009-03-16 12:20:00,11.15,11.15,11.12,11.13,124400.0,9.0647,9.0647,9.0403,9.0484,124400.0
2009-03-16 12:25:00,11.13,11.14,11.12,11.14,68800.0,9.0484,9.0565,9.0403,9.0565,68800.0
2009-03-16 12:30:00,11.13,11.18,11.13,11.16,130800.0,9.0484,9.0891,9.0484,9.0728,130800.0
2009-03-16 12:35:00,11.16,11.17,11.14,11.15,135600.0,9.0728,9.0809,9.0565,9.0647,135600.0
2009-03-16 12:40:00,11.15,11.16,11.14,11.15,75600.0,9.0647,9.0728,9.0565,9.0647,75600.0
2009-03-16 12:45:00,11.15,11.17,11.15,11.17,80000.0,9.0647,9.0809,9.0647,9.0809,80000.0
2009-03-16 12:50:00,11.17,11.18,11.15,11.17,80400.0,9.0809,9.0891,9.0647,9.0809,80400.0
2009-03-16 12:55:00,11.17,11.23,11.15,11.22,72000.0,9.0809,9.1297,9.0647,9.1216,72000.0
2009-03-16 13:00:00,11.21,11.22,11.17,11.19,111200.0,9.1134,9.1216,9.0809,9.0972,111200.0
2009-03-16 13:05:00,11.2,11.2,11.17,11.17,82000.0,9.1053,9.1053,9.0809,9.0809,82000.0
2009-03-16 13:10:00,11.17,11.19,11.16,11.18,84000.0,9.0809,9.0972,9.0728,9.0891,84000.0
2009-03-16 13:15:00,11.18,11.24,11.18,11.22,117200.0,9.0891,9.1378,9.0891,9.1216,117200.0
2009-03-16 13:20:00,11.22,11.24,11.18,11.19,147600.0,9.1216,9.1378,9.0891,9.0972,147600.0
2009-03-16 13:25:00,11.18,11.19,11.17,11.18,95200.0,9.0891,9.0972,9.0809,9.0891,95200.0
2009-03-16 13:30:00,11.18,11.18,11.15,11.16,113200.0,9.0891,9.0891,9.0647,9.0728,113200.0
2009-03-16 13:35:00,11.15,11.19,11.15,11.18,90000.0,9.0647,9.0972,9.0647,9.0891,90000.0
2009-03-16 13:40:00,11.18,11.2,11.17,11.19,96800.0,9.0891,9.1053,9.0809,9.0972,96800.0
2009-03-16 13:45:00,11.19,11.22,11.19,11.2,89200.0,9.0972,9.1216,9.0972,9.1053,89200.0
2009-03-16 13:50:00,11.2,11.2,11.16,11.16,391200.0,9.1053,9.1053,9.0728,9.0728,391200.0
2009-03-16 13:55:00,11.16,11.17,11.14,11.16,84400.0,9.0728,9.0809,9.0565,9.0728,84400.0
2009-03-16 14:00:00,11.16,11.16,11.14,11.15,77200.0,9.0728,9.0728,9.0565,9.0647,77200.0
2009-03-16 14:05:00,11.15,11.17,11.14,11.17,159600.0,9.0647,9.0809,9.0565,9.0809,159600.0
2009-03-16 14:10:00,11.17,11.18,11.16,11.17,155200.0,9.0809,9.0891,9.0728,9.0809,155200.0
2009-03-16 14:15:00,11.17,11.19,11.17,11.17,224400.0,9.0809,9.0972,9.0809,9.0809,224400.0
2009-03-16 14:20:00,11.18,11.18,11.13,11.15,207600.0,9.0891,9.0891,9.0484,9.0647,207600.0
2009-03-16 14:25:00,11.15,11.16,11.13,11.15,186400.0,9.0647,9.0728,9.0484,9.0647,186400.0
2009-03-16 14:30:00,11.16,11.16,11.14,11.15,104800.0,9.0728,9.0728,9.0565,9.0647,104800.0
2009-03-16 14:35:00,11.15,11.17,11.14,11.16,191200.0,9.0647,9.0809,9.0565,9.0728,191200.0
2009-03-16 14:40:00,11.16,11.18,11.16,11.17,166400.0,9.0728,9.0891,9.0728,9.0809,166400.0
2009-03-16 14:45:00,11.17,11.18,11.16,11.17,149600.0,9.0809,9.0891,9.0728,9.0809,149600.0
2009-03-16 14:50:00,11.17,11.18,11.13,11.15,182800.0,9.0809,9.0891,9.0484,9.0647,182800.0
2009-03-16 14:55:00,11.15,11.15,11.08,11.1,250400.0,9.0647,9.0647,9.0078,9.024,250400.0
2009-03-16 15:00:00,11.1,11.11,11.08,11.09,252800.0,9.024,9.0322,9.0078,9.0159,252800.0
2009-03-16 15:05:00,11.09,11.13,11.07,11.13,322000.0,9.0159,9.0484,8.9996,9.0484,322000.0
2009-03-16 15:10:00,11.13,11.13,11.08,11.08,242800.0,9.0484,9.0484,9.0078,9.0078,242800.0
2009-03-16 15:15:00,11.08,11.08,11.05,11.08,355600.0,9.0078,9.0078,8.9834,9.0078,355600.0
2009-03-16 15:20:00,11.07,11.08,10.99,10.99,373600.0,8.9996,9.0078,8.9346,8.9346,373600.0
2009-03-16 15:25:00,10.99,11.02,10.99,11.0,436800.0,8.9346,8.959,8.9346,8.9427,436800.0
2009-03-16 15:30:00,11.0,11.02,10.99,11.0,299600.0,8.9427,8.959,8.9346,8.9427,299600.0
2009-03-16 15:35:00,11.0,11.0,10.95,10.96,354400.0,8.9427,8.9427,8.9021,8.9102,354400.0
2009-03-16 15:40:00,10.95,10.96,10.9,10.94,474800.0,8.9021,8.9102,8.8614,8.8939,474800.0
2009-03-16 15:45:00,10.93,10.97,10.93,10.95,460000.0,8.8858,8.9183,8.8858,8.9021,460000.0
2009-03-16 15:50:00,10.95,10.99,10.95,10.99,606000.0,8.9021,8.9346,8.9021,8.9346,606000.0
2009-03-16 15:55:00,10.99,10.99,10.97,10.97,833200.0,8.9346,8.9346,8.9183,8.9183,833200.0
2009-03-17 09:30:00,10.96,11.08,10.88,11.06,145600.0,8.9102,9.0078,8.8452,8.9915,145600.0
2009-03-17 09:35:00,11.07,11.08,10.99,11.07,485600.0,8.9996,9.0078,8.9346,8.9996,485600.0
2009-03-17 09:40:00,11.06,11.2,11.06,11.12,372400.0,8.9915,9.1053,8.9915,9.0403,372400.0
2009-03-17 09:45:00,11.13,11.2,11.12,11.18,316000.0,9.0484,9.1053,9.0403,9.0891,316000.0
2009-03-17 09:50:00,11.18,11.27,11.18,11.21,356000.0,9.0891,9.1622,9.0891,9.1134,356000.0
2009-03-17 09:55:00,11.21,11.22,11.17,11.18,210400.0,9.1134,9.1216,9.0809,9.0891,210400.0
2009-03-17 10:00:00,11.18,11.23,11.14,11.14,200800.0,9.0891,9.1297,9.0565,9.0565,200800.0
2009-03-17 10:05:00,11.14,11.14,11.09,11.14,288000.0,9.0565,9.0565,9.0159,9.0565,288000.0
2009-03-17 10:10:00,11.13,11.16,11.12,11.14,248800.0,9.0484,9.0728,9.0403,9.0565,248800.0
2009-03-17 10:15:00,11.14,11.16,11.13,11.13,179200.0,9.0565,9.0728,9.0484,9.0484,179200.0
2009-03-17 10:20:00,11.13,11.18,11.13,11.17,370400.0,9.0484,9.0891,9.0484,9.0809,370400.0
2009-03-17 10:25:00,11.17,11.18,11.15,11.16,754800.0,9.0809,9.0891,9.0647,9.0728,754800.0
2009-03-17 10:30:00,11.16,11.18,11.13,11.17,201600.0,9.0728,9.0891,9.0484,9.0809,201600.0
2009-03-17 10:35:00,11.18,11.18,11.13,11.15,111600.0,9.0891,9.0891,9.0484,9.0647,111600.0
2009-03-17 10:40:00,11.15,11.16,11.13,11.15,155200.0,9.0647,9.0728,9.0484,9.0647,155200.0
2009-03-17 10:45:00,11.15,11.19,11.15,11.18,497200.0,9.0647,9.0972,9.0647,9.0891,497200.0
2009-03-17 10:50:00,11.18,11.2,11.15,11.18,134400.0,9.0891,9.1053,9.0647,9.0891,134400.0
2009-03-17 10:55:00,11.17,11.18,11.15,11.16,98000.0,9.0809,9.0891,9.0647,9.0728,98000.0
2009-03-17 11:00:00,11.15,11.17,11.15,11.17,148800.0,9.0647,9.0809,9.0647,9.0809,148800.0
2009-03-17 11:05:00,11.17,11.21,11.17,11.2,245600.0,9.0809,9.1134,9.0809,9.1053,245600.0
2009-03-17 11:10:00,11.21,11.23,11.18,11.2,141600.0,9.1134,9.1297,9.0891,9.1053,141600.0
2009-03-17 11:15:00,11.2,11.22,11.18,11.22,112400.0,9.1053,9.1216,9.0891,9.1216,112400.0
2009-03-17 11:20:00,11.21,11.24,11.19,11.19,142000.0,9.1134,9.1378,9.0972,9.0972,142000.0
2009-03-17 11:25:00,11.19,11.23,11.18,11.2,187200.0,9.0972,9.1297,9.0891,9.1053,187200.0
2009-03-17 11:30:00,11.2,11.21,11.15,11.17,184400.0,9.1053,9.1134,9.0647,9.0809,184400.0
2009-03-17 11:35:00,11.17,11.18,11.13,11.16,107600.0,9.0809,9.0891,9.0484,9.0728,107600.0
2009-03-17 11:40:00,11.15,11.17,11.14,11.16,143200.0,9.0647,9.0809,9.0565,9.0728,143200.0
2009-03-17 11:45:00,11.16,11.2,11.15,11.2,104000.0,9.0728,9.1053,9.0647,9.1053,104000.0
2009-03-17 11:50:00,11.2,11.21,11.18,11.2,98800.0,9.1053,9.1134,9.0891,9.1053,98800.0
2009-03-17 11:55:00,11.19,11.2,11.18,11.2,839600.0,9.0972,9.1053,9.0891,9.1053,839600.0
2009-03-17 12:00:00,11.2,11.22,11.14,11.17,464000.0,9.1053,9.1216,9.0565,9.0809,464000.0
2009-03-17 12:05:00,11.17,11.21,11.17,11.19,146800.0,9.0809,9.1134,9.0809,9.0972,146800.0
2009-03-17 12:10:00,11.19,11.2,11.19,11.2,116400.0,9.0972,9.1053,9.0972,9.1053,116400.0
2009-03-17 12:15:00,11.2,11.24,11.2,11.24,71600.0,9.1053,9.1378,9.1053,9.1378,71600.0
2009-03-17 12:20:00,11.24,11.29,11.24,11.29,233200.0,9.1378,9.1785,9.1378,9.1785,233200.0
2009-03-17 12:25:00,11.29,11.33,11.28,11.28,287600.0,9.1785,9.211,9.1704,9.1704,287600.0
2009-03-17 12:30:00,11.28,11.3,11.26,11.3,68000.0,9.1704,9.1866,9.1541,9.1866,68000.0
2009-03-17 12:35:00,11.3,11.35,11.29,11.35,153600.0,9.1866,9.2273,9.1785,9.2273,153600.0
2009-03-17 12:40:00,11.35,11.39,11.33,11.39,198400.0,9.2273,9.2598,9.211,9.2598,198400.0
2009-03-17 12:45:00,11.39,11.41,11.38,11.39,379200.0,9.2598,9.276,9.2517,9.2598,379200.0
2009-03-17 12:50:00,11.4,11.41,11.37,11.38,166000.0,9.2679,9.276,9.2435,9.2517,166000.0
2009-03-17 12:55:00,11.38,11.38,11.36,11.37,90000.0,9.2517,9.2517,9.2354,9.2435,90000.0
2009-03-17 13:00:00,11.37,11.38,11.36,11.36,93600.0,9.2435,9.2517,9.2354,9.2354,93600.0
2009-03-17 13:05:00,11.36,11.36,11.32,11.33,76400.0,9.2354,9.2354,9.2029,9.211,76400.0
2009-03-17 13:10:00,11.33,11.33,11.29,11.29,87200.0,9.211,9.211,9.1785,9.1785,87200.0
2009-03-17 13:15:00,11.29,11.32,11.29,11.31,236800.0,9.1785,9.2029,9.1785,9.1947,236800.0
2009-03-17 13:20:00,11.31,11.35,11.28,11.35,133200.0,9.1947,9.2273,9.1704,9.2273,133200.0
2009-03-17 13:25:00,11.35,11.36,11.27,11.27,161200.0,9.2273,9.2354,9.1622,9.1622,161200.0
2009-03-17 13:30:00,11.28,11.29,11.24,11.25,816000.0,9.1704,9.1785,9.1378,9.146,816000.0
2009-03-17 13:35:00,11.25,11.3,11.24,11.29,424000.0,9.146,9.1866,9.1378,9.1785,424000.0
2009-03-17 13:40:00,11.29,11.3,11.22,11.23,247600.0,9.1785,9.1866,9.1216,9.1297,247600.0
2009-03-17 13:45:00,11.24,11.24,11.21,11.22,162800.0,9.1378,9.1378,9.1134,9.1216,162800.0
2009-03-17 13:50:00,11.22,11.22,11.18,11.19,234000.0,9.1216,9.1216,9.0891,9.0972,234000.0
2009-03-17 13:55:00,11.19,11.2,11.16,11.19,233600.0,9.0972,9.1053,9.0728,9.0972,233600.0
2009-03-17 14:00:00,11.19,11.24,11.19,11.21,277600.0,9.0972,9.1378,9.0972,9.1134,277600.0
2009-03-17 14:05:00,11.2,11.24,11.18,11.18,281200.0,9.1053,9.1378,9.0891,9.0891,281200.0
2009-03-17 14:10:00,11.18,11.21,11.18,11.21,311200.0,9.0891,9.1134,9.0891,9.1134,311200.0
2009-03-17 14:15:00,11.21,11.24,11.2,11.22,312800.0,9.1134,9.1378,9.1053,9.1216,312800.0
2009-03-17 14:20:00,11.23,11.24,11.2,11.22,329200.0,9.1297,9.1378,9.1053,9.1216,329200.0
2009-03-17 14:25:00,11.22,11.22,11.11,11.11,338000.0,9.1216,9.1216,9.0322,9.0322,338000.0
2009-03-17 14:30:00,11.11,11.15,11.1,11.14,239200.0,9.0322,9.0647,9.024,9.0565,239200.0
2009-03-17 14:35:00,11.14,11.2,11.14,11.2,148400.0,9.0565,9.1053,9.0565,9.1053,148400.0
2009-03-17 14:40:00,11.2,11.22,11.19,11.22,243600.0,9.1053,9.1216,9.0972,9.1216,243600.0
2009-03-17 14:45:00,11.22,11.24,11.22,11.22,137600.0,9.1216,9.1378,9.1216,9.1216,137600.0
2009-03-17 14:50:00,11.22,11.23,11.22,11.22,160000.0,9.1216,9.1297,9.1216,9.1216,160000.0
2009-03-17 14:55:00,11.22,11.27,11.21,11.26,346400.0,9.1216,9.1622,9.1134,9.1541,346400.0
2009-03-17 15:00:00,11.26,11.26,11.24,11.25,311600.0,9.1541,9.1541,9.1378,9.146,311600.0
2009-03-17 15:05:00,11.25,11.26,11.25,11.26,351200.0,9.146,9.1541,9.146,9.1541,351200.0
2009-03-17 15:10:00,11.26,11.27,11.24,11.24,506000.0,9.1541,9.1622,9.1378,9.1378,506000.0
2009-03-17 15:15:00,11.24,11.26,11.23,11.26,199200.0,9.1378,9.1541,9.1297,9.1541,199200.0
2009-03-17 15:20:00,11.26,11.26,11.25,11.25,289600.0,9.1541,9.1541,9.146,9.146,289600.0
2009-03-17 15:25:00,11.26,11.26,11.24,11.25,262400.0,9.1541,9.1541,9.1378,9.146,262400.0
2009-03-17 15:30:00,11.25,11.26,11.23,11.24,387200.0,9.146,9.1541,9.1297,9.1378,387200.0
2009-03-17 15:35:00,11.24,11.24,11.2,11.22,377600.0,9.1378,9.1378,9.1053,9.1216,377600.0
2009-03-17 15:40:00,11.23,11.26,11.23,11.26,460400.0,9.1297,9.1541,9.1297,9.1541,460400.0
2009-03-17 15:45:00,11.25,11.26,11.21,11.25,400800.0,9.146,9.1541,9.1134,9.146,400800.0
2009-03-17 15:50:00,11.25,11.28,11.24,11.27,713600.0,9.146,9.1704,9.1378,9.1622,713600.0
2009-03-17 15:55:00,11.27,11.34,11.27,11.34,878000.0,9.1622,9.2191,9.1622,9.2191,878000.0
2009-03-18 09:30:00,11.49,11.49,11.25,11.28,258400.0,9.3411,9.3411,9.146,9.1704,258400.0
2009-03-18 09:35:00,11.29,11.33,11.25,11.26,199600.0,9.1785,9.211,9.146,9.1541,199600.0
2009-03-18 09:40:00,11.26,11.37,11.25,11.31,213200.0,9.1541,9.2435,9.146,9.1947,213200.0
2009-03-18 09:45:00,11.31,11.38,11.29,11.37,222000.0,9.1947,9.2517,9.1785,9.2435,222000.0
2009-03-18 09:50:00,11.38,11.42,11.34,11.36,181200.0,9.2517,9.2842,9.2191,9.2354,181200.0
2009-03-18 09:55:00,11.37,11.4,11.33,11.39,116400.0,9.2435,9.2679,9.211,9.2598,116400.0
2009-03-18 10:00:00,11.4,11.42,11.36,11.4,194400.0,9.2679,9.2842,9.2354,9.2679,194400.0
2009-03-18 10:05:00,11.4,11.42,11.35,11.36,158400.0,9.2679,9.2842,9.2273,9.2354,158400.0
2009-03-18 10:10:00,11.37,11.39,11.33,11.37,67200.0,9.2435,9.2598,9.211,9.2435,67200.0
2009-03-18 10:15:00,11.37,11.4,11.35,11.38,144400.0,9.2435,9.2679,9.2273,9.2517,144400.0
2009-03-18 10:20:00,11.38,11.38,11.3,11.33,88400.0,9.2517,9.2517,9.1866,9.211,88400.0
2009-03-18 10:25:00,11.33,11.36,11.3,11.3,460800.0,9.211,9.2354,9.1866,9.1866,460800.0
2009-03-18 10:30:00,11.31,11.38,11.31,11.37,235200.0,9.1947,9.2517,9.1947,9.2435,235200.0
2009-03-18 10:35:00,11.37,11.42,11.35,11.41,256400.0,9.2435,9.2842,9.2273,9.276,256400.0
2009-03-18 10:40:00,11.41,11.47,11.4,11.47,298000.0,9.276,9.3248,9.2679,9.3248,298000.0
2009-03-18 10:45:00,11.47,11.49,11.45,11.46,117200.0,9.3248,9.3411,9.3086,9.3167,117200.0
2009-03-18 10:50:00,11.46,11.46,11.39,11.44,123200.0,9.3167,9.3167,9.2598,9.3004,123200.0
2009-03-18 10:55:00,11.45,11.47,11.42,11.47,70000.0,9.3086,9.3248,9.2842,9.3248,70000.0
2009-03-18 11:00:00,11.46,11.47,11.38,11.39,82800.0,9.3167,9.3248,9.2517,9.2598,82800.0
2009-03-18 11:05:00,11.38,11.43,11.34,11.36,357200.0,9.2517,9.2923,9.2191,9.2354,357200.0
2009-03-18 11:10:00,11.35,11.35,11.31,11.33,88000.0,9.2273,9.2273,9.1947,9.211,88000.0
2009-03-18 11:15:00,11.34,11.35,11.32,11.35,112800.0,9.2191,9.2273,9.2029,9.2273,112800.0
2009-03-18 11:20:00,11.35,11.36,11.3,11.31,223200.0,9.2273,9.2354,9.1866,9.1947,223200.0
2009-03-18 11:25:00,11.31,11.31,11.27,11.27,47200.0,9.1947,9.1947,9.1622,9.1622,47200.0
2009-03-18 11:30:00,11.28,11.34,11.27,11.32,58400.0,9.1704,9.2191,9.1622,9.2029,58400.0
2009-03-18 11:35:00,11.32,11.33,11.26,11.26,100800.0,9.2029,9.211,9.1541,9.1541,100800.0
2009-03-18 11:40:00,11.26,11.3,11.26,11.3,58000.0,9.1541,9.1866,9.1541,9.1866,58000.0
2009-03-18 11:45:00,11.3,11.34,11.27,11.27,73600.0,9.1866,9.2191,9.1622,9.1622,73600.0
2009-03-18 11:50:00,11.27,11.31,11.26,11.3,83600.0,9.1622,9.1947,9.1541,9.1866,83600.0
2009-03-18 11:55:00,11.3,11.33,11.28,11.33,68800.0,9.1866,9.211,9.1704,9.211,68800.0
2009-03-18 12:00:00,11.33,11.36,11.32,11.33,58000.0,9.211,9.2354,9.2029,9.211,58000.0
2009-03-18 12:05:00,11.34,11.34,11.28,11.3,82400.0,9.2191,9.2191,9.1704,9.1866,82400.0
2009-03-18 12:10:00,11.31,11.31,11.28,11.31,156000.0,9.1947,9.1947,9.1704,9.1947,156000.0
2009-03-18 12:15:00,11.32,11.41,11.32,11.41,112400.0,9.2029,9.276,9.2029,9.276,112400.0
2009-03-18 12:20:00,11.4,11.41,11.34,11.37,147600.0,9.2679,9.276,9.2191,9.2435,147600.0
2009-03-18 12:25:00,11.37,11.39,11.35,11.36,152800.0,9.2435,9.2598,9.2273,9.2354,152800.0
2009-03-18 12:30:00,11.38,11.39,11.29,11.33,351200.0,9.2517,9.2598,9.1785,9.211,351200.0
2009-03-18 12:35:00,11.33,11.33,11.25,11.26,333600.0,9.211,9.211,9.146,9.1541,333600.0
2009-03-18 12:40:00,11.26,11.28,11.25,11.27,115600.0,9.1541,9.1704,9.146,9.1622,115600.0
2009-03-18 12:45:00,11.27,11.29,11.25,11.25,229200.0,9.1622,9.1785,9.146,9.146,229200.0
2009-03-18 12:50:00,11.25,11.29,11.24,11.29,225600.0,9.146,9.1785,9.1378,9.1785,225600.0
2009-03-18 12:55:00,11.28,11.35,11.28,11.34,149200.0,9.1704,9.2273,9.1704,9.2191,149200.0
2009-03-18 13:00:00,11.34,11.39,11.34,11.38,204400.0,9.2191,9.2598,9.2191,9.2517,204400.0
2009-03-18 13:05:00,11.37,11.41,11.37,11.4,176000.0,9.2435,9.276,9.2435,9.2679,176000.0
2009-03-18 13:10:00,11.4,11.42,11.4,11.41,96800.0,9.2679,9.2842,9.2679,9.276,96800.0
2009-03-18 13:15:00,11.41,11.41,11.35,11.36,110400.0,9.276,9.276,9.2273,9.2354,110400.0
2009-03-18 13:20:00,11.36,11.39,11.36,11.37,144400.0,9.2354,9.2598,9.2354,9.2435,144400.0
2009-03-18 13:25:00,11.37,11.4,11.36,11.4,117200.0,9.2435,9.2679,9.2354,9.2679,117200.0
2009-03-18 13:30:00,11.4,11.42,11.38,11.38,120000.0,9.2679,9.2842,9.2517,9.2517,120000.0
2009-03-18 13:35:00,11.38,11.42,11.38,11.42,106000.0,9.2517,9.2842,9.2517,9.2842,106000.0
2009-03-18 13:40:00,11.41,11.42,11.4,11.4,167200.0,9.276,9.2842,9.2679,9.2679,167200.0
2009-03-18 13:45:00,11.4,11.4,11.37,11.38,544800.0,9.2679,9.2679,9.2435,9.2517,544800.0
2009-03-18 13:50:00,11.38,11.4,11.34,11.34,320000.0,9.2517,9.2679,9.2191,9.2191,320000.0
2009-03-18 13:55:00,11.34,11.35,11.31,11.31,227200.0,9.2191,9.2273,9.1947,9.1947,227200.0
2009-03-18 14:00:00,11.31,11.33,11.3,11.31,251600.0,9.1947,9.211,9.1866,9.1947,251600.0
2009-03-18 14:05:00,11.31,11.32,11.29,11.31,228800.0,9.1947,9.2029,9.1785,9.1947,228800.0
2009-03-18 14:10:00,11.31,11.32,11.29,11.31,226800.0,9.1947,9.2029,9.1785,9.1947,226800.0
2009-03-18 14:15:00,11.31,11.38,11.3,11.35,599600.0,9.1947,9.2517,9.1866,9.2273,599600.0
2009-03-18 14:20:00,11.35,11.5,11.34,11.47,1121200.0,9.2273,9.3492,9.2191,9.3248,1121200.0
2009-03-18 14:25:00,11.48,11.49,11.38,11.4,782000.0,9.333,9.3411,9.2517,9.2679,782000.0
2009-03-18 14:30:00,11.39,11.44,11.37,11.38,479200.0,9.2598,9.3004,9.2435,9.2517,479200.0
2009-03-18 14:35:00,11.39,11.48,11.38,11.43,343200.0,9.2598,9.333,9.2517,9.2923,343200.0
2009-03-18 14:40:00,11.44,11.49,11.37,11.48,386000.0,9.3004,9.3411,9.2435,9.333,386000.0
2009-03-18 14:45:00,11.48,11.5,11.46,11.49,697200.0,9.333,9.3492,9.3167,9.3411,697200.0
2009-03-18 14:50:00,11.49,11.58,11.45,11.55,681600.0,9.3411,9.4142,9.3086,9.3899,681600.0
2009-03-18 14:55:00,11.54,11.54,11.49,11.52,328800.0,9.3817,9.3817,9.3411,9.3655,328800.0
2009-03-18 15:00:00,11.51,11.57,11.49,11.55,534400.0,9.3573,9.4061,9.3411,9.3899,534400.0
2009-03-18 15:05:00,11.55,11.63,11.51,11.62,465200.0,9.3899,9.4549,9.3573,9.4468,465200.0
2009-03-18 15:10:00,11.62,11.63,11.55,11.56,443600.0,9.4468,9.4549,9.3899,9.398,443600.0
2009-03-18 15:15:00,11.56,11.63,11.51,11.54,416400.0,9.398,9.4549,9.3573,9.3817,416400.0
2009-03-18 15:20:00,11.54,11.54,11.39,11.46,710000.0,9.3817,9.3817,9.2598,9.3167,710000.0
2009-03-18 15:25:00,11.45,11.47,11.4,11.42,416800.0,9.3086,9.3248,9.2679,9.2842,416800.0
2009-03-18 15:30:00,11.43,11.45,11.36,11.43,520000.0,9.2923,9.3086,9.2354,9.2923,520000.0
2009-03-18 15:35:00,11.43,11.46,11.36,11.37,380800.0,9.2923,9.3167,9.2354,9.2435,380800.0
2009-03-18 15:40:00,11.37,11.43,11.36,11.4,440000.0,9.2435,9.2923,9.2354,9.2679,440000.0
2009-03-18 15:45:00,11.4,11.43,11.37,11.43,620800.0,9.2679,9.2923,9.2435,9.2923,620800.0
2009-03-18 15:50:00,11.42,11.46,11.4,11.46,742400.0,9.2842,9.3167,9.2679,9.3167,742400.0
2009-03-18 15:55:00,11.46,11.49,11.31,11.47,1173600.0,9.3167,9.3411,9.1947,9.3248,1173600.0
2009-03-19 09:30:00,10.95,11.03,10.9,10.99,1993600.0,8.9021,8.9671,8.8614,8.9346,1993600.0
2009-03-19 09:35:00,11.0,11.02,10.81,11.0,1340800.0,8.9427,8.959,8.7883,8.9427,1340800.0
2009-03-19 09:40:00,11.0,11.12,10.96,11.0,1213200.0,8.9427,9.0403,8.9102,8.9427,1213200.0
2009-03-19 09:45:00,11.0,11.2,10.98,11.2,1309200.0,8.9427,9.1053,8.9265,9.1053,1309200.0
2009-03-19 09:50:00,11.19,11.29,11.15,11.17,868000.0,9.0972,9.1785,9.0647,9.0809,868000.0
2009-03-19 09:55:00,11.16,11.4,11.15,11.36,820400.0,9.0728,9.2679,9.0647,9.2354,820400.0
2009-03-19 10:00:00,11.35,11.45,11.33,11.43,680400.0,9.2273,9.3086,9.211,9.2923,680400.0
2009-03-19 10:05:00,11.43,11.47,11.29,11.31,786000.0,9.2923,9.3248,9.1785,9.1947,786000.0
2009-03-19 10:10:00,11.3,11.34,11.26,11.32,439200.0,9.1866,9.2191,9.1541,9.2029,439200.0
2009-03-19 10:15:00,11.33,11.35,11.3,11.31,280000.0,9.211,9.2273,9.1866,9.1947,280000.0
2009-03-19 10:20:00,11.31,11.34,11.26,11.31,431600.0,9.1947,9.2191,9.1541,9.1947,431600.0
2009-03-19 10:25:00,11.31,11.32,11.21,11.23,396800.0,9.1947,9.2029,9.1134,9.1297,396800.0
2009-03-19 10:30:00,11.23,11.28,11.22,11.24,234000.0,9.1297,9.1704,9.1216,9.1378,234000.0
2009-03-19 10:35:00,11.24,11.3,11.23,11.3,312400.0,9.1378,9.1866,9.1297,9.1866,312400.0
2009-03-19 10:40:00,11.3,11.44,11.3,11.42,614800.0,9.1866,9.3004,9.1866,9.2842,614800.0
2009-03-19 10:45:00,11.42,11.44,11.35,11.37,425600.0,9.2842,9.3004,9.2273,9.2435,425600.0
2009-03-19 10:50:00,11.37,11.39,11.34,11.38,217200.0,9.2435,9.2598,9.2191,9.2517,217200.0
2009-03-19 10:55:00,11.38,11.5,11.38,11.5,334000.0,9.2517,9.3492,9.2517,9.3492,334000.0
2009-03-19 11:00:00,11.5,11.52,11.43,11.43,349200.0,9.3492,9.3655,9.2923,9.2923,349200.0
2009-03-19 11:05:00,11.43,11.47,11.38,11.41,194800.0,9.2923,9.3248,9.2517,9.276,194800.0
2009-03-19 11:10:00,11.41,11.41,11.33,11.34,134000.0,9.276,9.276,9.211,9.2191,134000.0
2009-03-19 11:15:00,11.34,11.42,11.34,11.41,154400.0,9.2191,9.2842,9.2191,9.276,154400.0
2009-03-19 11:20:00,11.41,11.49,11.39,11.46,286800.0,9.276,9.3411,9.2598,9.3167,286800.0
2009-03-19 11:25:00,11.46,11.46,11.4,11.41,179600.0,9.3167,9.3167,9.2679,9.276,179600.0
2009-03-19 11:30:00,11.41,11.48,11.4,11.48,158800.0,9.276,9.333,9.2679,9.333,158800.0
2009-03-19 11:35:00,11.47,11.54,11.47,11.52,274000.0,9.3248,9.3817,9.3248,9.3655,274000.0
2009-03-19 11:40:00,11.51,11.52,11.44,11.45,382000.0,9.3573,9.3655,9.3004,9.3086,382000.0
2009-03-19 11:45:00,11.45,11.46,11.4,11.42,199600.0,9.3086,9.3167,9.2679,9.2842,199600.0
2009-03-19 11:50:00,11.41,11.42,11.36,11.37,307200.0,9.276,9.2842,9.2354,9.2435,307200.0
2009-03-19 11:55:00,11.36,11.4,11.35,11.37,344000.0,9.2354,9.2679,9.2273,9.2435,344000.0
2009-03-19 12:00:00,11.36,11.39,11.35,11.35,217200.0,9.2354,9.2598,9.2273,9.2273,217200.0
2009-03-19 12:05:00,11.35,11.36,11.33,11.36,277600.0,9.2273,9.2354,9.211,9.2354,277600.0
2009-03-19 12:10:00,11.36,11.42,11.34,11.36,566000.0,9.2354,9.2842,9.2191,9.2354,566000.0
2009-03-19 12:15:00,11.35,11.38,11.34,11.37,144000.0,9.2273,9.2517,9.2191,9.2435,144000.0
2009-03-19 12:20:00,11.36,11.4,11.36,11.38,118800.0,9.2354,9.2679,9.2354,9.2517,118800.0
2009-03-19 12:25:00,11.38,11.38,11.36,11.37,186800.0,9.2517,9.2517,9.2354,9.2435,186800.0
2009-03-19 12:30:00,11.37,11.47,11.37,11.46,429200.0,9.2435,9.3248,9.2435,9.3167,429200.0
2009-03-19 12:35:00,11.45,11.45,11.34,11.35,174800.0,9.3086,9.3086,9.2191,9.2273,174800.0
2009-03-19 12:40:00,11.36,11.37,11.33,11.37,300400.0,9.2354,9.2435,9.211,9.2435,300400.0
2009-03-19 12:45:00,11.37,11.41,11.36,11.41,489200.0,9.2435,9.276,9.2354,9.276,489200.0
2009-03-19 12:50:00,11.4,11.4,11.37,11.38,167200.0,9.2679,9.2679,9.2435,9.2517,167200.0
2009-03-19 12:55:00,11.38,11.39,11.37,11.38,136800.0,9.2517,9.2598,9.2435,9.2517,136800.0
2009-03-19 13:00:00,11.38,11.39,11.35,11.38,138800.0,9.2517,9.2598,9.2273,9.2517,138800.0
2009-03-19 13:05:00,11.38,11.4,11.37,11.38,105600.0,9.2517,9.2679,9.2435,9.2517,105600.0
2009-03-19 13:10:00,11.37,11.39,11.37,11.37,124000.0,9.2435,9.2598,9.2435,9.2435,124000.0
2009-03-19 13:15:00,11.38,11.39,11.37,11.38,104000.0,9.2517,9.2598,9.2435,9.2517,104000.0
2009-03-19 13:20:00,11.38,11.39,11.38,11.39,97600.0,9.2517,9.2598,9.2517,9.2598,97600.0
2009-03-19 13:25:00,11.39,11.39,11.38,11.38,104400.0,9.2598,9.2598,9.2517,9.2517,104400.0
2009-03-19 13:30:00,11.38,11.41,11.37,11.39,270800.0,9.2517,9.276,9.2435,9.2598,270800.0
2009-03-19 13:35:00,11.39,11.4,11.37,11.38,480000.0,9.2598,9.2679,9.2435,9.2517,480000.0
2009-03-19 13:40:00,11.38,11.4,11.38,11.39,141200.0,9.2517,9.2679,9.2517,9.2598,141200.0
2009-03-19 13:45:00,11.39,11.41,11.38,11.4,146400.0,9.2598,9.276,9.2517,9.2679,146400.0
2009-03-19 13:50:00,11.39,11.4,11.38,11.4,174800.0,9.2598,9.2679,9.2517,9.2679,174800.0
2009-03-19 13:55:00,11.4,11.44,11.39,11.44,175600.0,9.2679,9.3004,9.2598,9.3004,175600.0
2009-03-19 14:00:00,11.44,11.5,11.44,11.48,265200.0,9.3004,9.3492,9.3004,9.333,265200.0
2009-03-19 14:05:00,11.49,11.49,11.45,11.46,132800.0,9.3411,9.3411,9.3086,9.3167,132800.0
2009-03-19 14:10:00,11.47,11.49,11.44,11.45,117200.0,9.3248,9.3411,9.3004,9.3086,117200.0
2009-03-19 14:15:00,11.44,11.47,11.43,11.47,184000.0,9.3004,9.3248,9.2923,9.3248,184000.0
2009-03-19 14:20:00,11.47,11.47,11.42,11.43,165600.0,9.3248,9.3248,9.2842,9.2923,165600.0
2009-03-19 14:25:00,11.42,11.45,11.42,11.45,132400.0,9.2842,9.3086,9.2842,9.3086,132400.0
2009-03-19 14:30:00,11.45,11.47,11.44,11.47,173600.0,9.3086,9.3248,9.3004,9.3248,173600.0
2009-03-19 14:35:00,11.47,11.49,11.47,11.48,245200.0,9.3248,9.3411,9.3248,9.333,245200.0
2009-03-19 14:40:00,11.48,11.49,11.45,11.47,202800.0,9.333,9.3411,9.3086,9.3248,202800.0
2009-03-19 14:45:00,11.47,11.52,11.45,11.52,309200.0,9.3248,9.3655,9.3086,9.3655,309200.0
2009-03-19 14:50:00,11.52,11.55,11.49,11.53,513200.0,9.3655,9.3899,9.3411,9.3736,513200.0
2009-03-19 14:55:00,11.53,11.58,11.53,11.57,437600.0,9.3736,9.4142,9.3736,9.4061,437600.0
2009-03-19 15:00:00,11.56,11.63,11.56,11.62,517600.0,9.398,9.4549,9.398,9.4468,517600.0
2009-03-19 15:05:00,11.62,11.64,11.55,11.56,488400.0,9.4468,9.463,9.3899,9.398,488400.0
2009-03-19 15:10:00,11.56,11.57,11.54,11.55,314400.0,9.398,9.4061,9.3817,9.3899,314400.0
2009-03-19 15:15:00,11.55,11.59,11.55,11.57,227600.0,9.3899,9.4224,9.3899,9.4061,227600.0
2009-03-19 15:20:00,11.57,11.58,11.51,11.57,384800.0,9.4061,9.4142,9.3573,9.4061,384800.0
2009-03-19 15:25:00,11.57,11.59,11.56,11.57,280000.0,9.4061,9.4224,9.398,9.4061,280000.0
2009-03-19 15:30:00,11.57,11.67,11.55,11.66,482400.0,9.4061,9.4874,9.3899,9.4793,482400.0
2009-03-19 15:35:00,11.66,11.66,11.58,11.59,409600.0,9.4793,9.4793,9.4142,9.4224,409600.0
2009-03-19 15:40:00,11.59,11.69,11.59,11.69,639200.0,9.4224,9.5037,9.4224,9.5037,639200.0
2009-03-19 15:45:00,11.69,11.75,11.68,11.68,925600.0,9.5037,9.5525,9.4955,9.4955,925600.0
2009-03-19 15:50:00,11.69,11.69,11.62,11.64,942800.0,9.5037,9.5037,9.4468,9.463,942800.0
2009-03-19 15:55:00,11.64,11.65,11.58,11.62,1112400.0,9.463,9.4712,9.4142,9.4468,1112400.0
2009-03-20 09:30:00,11.77,11.93,11.73,11.83,3406800.0,9.5687,9.6988,9.5362,9.6175,3406800.0
2009-03-20 09:35:00,11.82,11.97,11.73,11.9,361600.0,9.6094,9.7313,9.5362,9.6744,361600.0
2009-03-20 09:40:00,11.9,11.9,11.72,11.82,539200.0,9.6744,9.6744,9.5281,9.6094,539200.0
2009-03-20 09:45:00,11.82,11.86,11.77,11.77,297600.0,9.6094,9.6419,9.5687,9.5687,297600.0
2009-03-20 09:50:00,11.78,11.81,11.75,11.76,287600.0,9.5768,9.6012,9.5525,9.5606,287600.0
2009-03-20 09:55:00,11.76,11.79,11.76,11.77,196000.0,9.5606,9.585,9.5606,9.5687,196000.0
2009-03-20 10:00:00,11.77,11.79,11.68,11.69,248400.0,9.5687,9.585,9.4955,9.5037,248400.0
2009-03-20 10:05:00,11.68,11.68,11.57,11.58,334000.0,9.4955,9.4955,9.4061,9.4142,334000.0
2009-03-20 10:10:00,11.59,11.63,11.57,11.6,162000.0,9.4224,9.4549,9.4061,9.4305,162000.0
2009-03-20 10:15:00,11.61,11.63,11.52,11.52,216000.0,9.4386,9.4549,9.3655,9.3655,216000.0
2009-03-20 10:20:00,11.53,11.54,11.49,11.5,225200.0,9.3736,9.3817,9.3411,9.3492,225200.0
2009-03-20 10:25:00,11.49,11.5,11.47,11.48,238000.0,9.3411,9.3492,9.3248,9.333,238000.0
2009-03-20 10:30:00,11.48,11.48,11.44,11.45,190800.0,9.333,9.333,9.3004,9.3086,190800.0
2009-03-20 10:35:00,11.45,11.46,11.42,11.43,312000.0,9.3086,9.3167,9.2842,9.2923,312000.0
2009-03-20 10:40:00,11.43,11.43,11.38,11.4,156800.0,9.2923,9.2923,9.2517,9.2679,156800.0
2009-03-20 10:45:00,11.4,11.47,11.4,11.47,169600.0,9.2679,9.3248,9.2679,9.3248,169600.0
2009-03-20 10:50:00,11.47,11.47,11.42,11.45,115200.0,9.3248,9.3248,9.2842,9.3086,115200.0
2009-03-20 10:55:00,11.46,11.48,11.45,11.47,141600.0,9.3167,9.333,9.3086,9.3248,141600.0
2009-03-20 11:00:00,11.47,11.49,11.45,11.47,246400.0,9.3248,9.3411,9.3086,9.3248,246400.0
2009-03-20 11:05:00,11.47,11.47,11.44,11.45,190800.0,9.3248,9.3248,9.3004,9.3086,190800.0
2009-03-20 11:10:00,11.44,11.45,11.38,11.38,115600.0,9.3004,9.3086,9.2517,9.2517,115600.0
2009-03-20 11:15:00,11.38,11.41,11.36,11.36,187600.0,9.2517,9.276,9.2354,9.2354,187600.0
2009-03-20 11:20:00,11.36,11.38,11.33,11.38,559200.0,9.2354,9.2517,9.211,9.2517,559200.0
2009-03-20 11:25:00,11.38,11.4,11.37,11.37,128000.0,9.2517,9.2679,9.2435,9.2435,128000.0
2009-03-20 11:30:00,11.37,11.4,11.34,11.38,108400.0,9.2435,9.2679,9.2191,9.2517,108400.0
2009-03-20 11:35:00,11.38,11.39,11.35,11.38,116400.0,9.2517,9.2598,9.2273,9.2517,116400.0
2009-03-20 11:40:00,11.38,11.4,11.37,11.38,132800.0,9.2517,9.2679,9.2435,9.2517,132800.0
2009-03-20 11:45:00,11.37,11.38,11.35,11.37,104800.0,9.2435,9.2517,9.2273,9.2435,104800.0
2009-03-20 11:50:00,11.37,11.39,11.36,11.38,143600.0,9.2435,9.2598,9.2354,9.2517,143600.0
2009-03-20 11:55:00,11.38,11.4,11.36,11.4,135600.0,9.2517,9.2679,9.2354,9.2679,135600.0
2009-03-20 12:00:00,11.39,11.4,11.37,11.38,145600.0,9.2598,9.2679,9.2435,9.2517,145600.0
2009-03-20 12:05:00,11.38,11.4,11.36,11.37,223600.0,9.2517,9.2679,9.2354,9.2435,223600.0
2009-03-20 12:10:00,11.37,11.38,11.31,11.37,209600.0,9.2435,9.2517,9.1947,9.2435,209600.0
2009-03-20 12:15:00,11.37,11.39,11.34,11.39,94400.0,9.2435,9.2598,9.2191,9.2598,94400.0
2009-03-20 12:20:00,11.4,11.4,11.37,11.37,74800.0,9.2679,9.2679,9.2435,9.2435,74800.0
2009-03-20 12:25:00,11.37,11.4,11.36,11.39,94800.0,9.2435,9.2679,9.2354,9.2598,94800.0
2009-03-20 12:30:00,11.38,11.41,11.38,11.38,94800.0,9.2517,9.276,9.2517,9.2517,94800.0
2009-03-20 12:35:00,11.39,11.42,11.36,11.37,95600.0,9.2598,9.2842,9.2354,9.2435,95600.0
2009-03-20 12:40:00,11.37,11.37,11.31,11.35,205200.0,9.2435,9.2435,9.1947,9.2273,205200.0
2009-03-20 12:45:00,11.35,11.36,11.32,11.34,116800.0,9.2273,9.2354,9.2029,9.2191,116800.0
2009-03-20 12:50:00,11.34,11.34,11.31,11.31,140000.0,9.2191,9.2191,9.1947,9.1947,140000.0
2009-03-20 12:55:00,11.31,11.31,11.28,11.29,135200.0,9.1947,9.1947,9.1704,9.1785,135200.0
2009-03-20 13:00:00,11.29,11.3,11.26,11.26,110800.0,9.1785,9.1866,9.1541,9.1541,110800.0
2009-03-20 13:05:00,11.26,11.27,11.25,11.27,300400.0,9.1541,9.1622,9.146,9.1622,300400.0
2009-03-20 13:10:00,11.27,11.29,11.25,11.28,684000.0,9.1622,9.1785,9.146,9.1704,684000.0
2009-03-20 13:15:00,11.28,11.28,11.24,11.25,274000.0,9.1704,9.1704,9.1378,9.146,274000.0
2009-03-20 13:20:00,11.24,11.27,11.21,11.23,200000.0,9.1378,9.1622,9.1134,9.1297,200000.0
2009-03-20 13:25:00,11.22,11.26,11.22,11.25,211600.0,9.1216,9.1541,9.1216,9.146,211600.0
2009-03-20 13:30:00,11.25,11.28,11.23,11.25,163600.0,9.146,9.1704,9.1297,9.146,163600.0
2009-03-20 13:35:00,11.24,11.25,11.19,11.21,256400.0,9.1378,9.146,9.0972,9.1134,256400.0
2009-03-20 13:40:00,11.22,11.22,11.15,11.19,290000.0,9.1216,9.1216,9.0647,9.0972,290000.0
2009-03-20 13:45:00,11.19,11.19,11.17,11.18,158800.0,9.0972,9.0972,9.0809,9.0891,158800.0
2009-03-20 13:50:00,11.18,11.2,11.08,11.09,433600.0,9.0891,9.1053,9.0078,9.0159,433600.0
2009-03-20 13:55:00,11.09,11.16,11.08,11.16,271200.0,9.0159,9.0728,9.0078,9.0728,271200.0
2009-03-20 14:00:00,11.16,11.18,11.14,11.18,202400.0,9.0728,9.0891,9.0565,9.0891,202400.0
2009-03-20 14:05:00,11.18,11.19,11.15,11.18,260400.0,9.0891,9.0972,9.0647,9.0891,260400.0
2009-03-20 14:10:00,11.18,11.2,11.17,11.2,176400.0,9.0891,9.1053,9.0809,9.1053,176400.0
2009-03-20 14:15:00,11.2,11.22,11.19,11.22,144000.0,9.1053,9.1216,9.0972,9.1216,144000.0
2009-03-20 14:20:00,11.22,11.26,11.22,11.24,218000.0,9.1216,9.1541,9.1216,9.1378,218000.0
2009-03-20 14:25:00,11.24,11.27,11.23,11.27,157200.0,9.1378,9.1622,9.1297,9.1622,157200.0
2009-03-20 14:30:00,11.27,11.28,11.25,11.26,181600.0,9.1622,9.1704,9.146,9.1541,181600.0
2009-03-20 14:35:00,11.26,11.26,11.24,11.25,142000.0,9.1541,9.1541,9.1378,9.146,142000.0
2009-03-20 14:40:00,11.26,11.26,11.22,11.22,223600.0,9.1541,9.1541,9.1216,9.1216,223600.0
2009-03-20 14:45:00,11.22,11.24,11.19,11.24,417600.0,9.1216,9.1378,9.0972,9.1378,417600.0
2009-03-20 14:50:00,11.24,11.27,11.22,11.26,297600.0,9.1378,9.1622,9.1216,9.1541,297600.0
2009-03-20 14:55:00,11.26,11.28,11.25,11.27,269600.0,9.1541,9.1704,9.146,9.1622,269600.0
2009-03-20 15:00:00,11.27,11.33,11.26,11.27,242400.0,9.1622,9.211,9.1541,9.1622,242400.0
2009-03-20 15:05:00,11.27,11.29,11.25,11.25,308400.0,9.1622,9.1785,9.146,9.146,308400.0
2009-03-20 15:10:00,11.25,11.28,11.22,11.22,235200.0,9.146,9.1704,9.1216,9.1216,235200.0
2009-03-20 15:15:00,11.22,11.25,11.21,11.24,180800.0,9.1216,9.146,9.1134,9.1378,180800.0
2009-03-20 15:20:00,11.24,11.29,11.24,11.29,228400.0,9.1378,9.1785,9.1378,9.1785,228400.0
2009-03-20 15:25:00,11.29,11.29,11.25,11.25,269200.0,9.1785,9.1785,9.146,9.146,269200.0
2009-03-20 15:30:00,11.25,11.31,11.25,11.3,326000.0,9.146,9.1947,9.146,9.1866,326000.0
2009-03-20 15:35:00,11.3,11.32,11.27,11.28,270000.0,9.1866,9.2029,9.1622,9.1704,270000.0
2009-03-20 15:40:00,11.28,11.31,11.26,11.28,374000.0,9.1704,9.1947,9.1541,9.1704,374000.0
2009-03-20 15:45:00,11.27,11.3,11.26,11.26,355600.0,9.1622,9.1866,9.1541,9.1541,355600.0
2009-03-20 15:50:00,11.26,11.3,11.26,11.27,698000.0,9.1541,9.1866,9.1541,9.1622,698000.0
2009-03-20 15:55:00,11.27,11.28,11.24,11.25,1118400.0,9.1622,9.1704,9.1378,9.146,1118400.0
2009-03-23 09:30:00,11.47,11.53,11.37,11.4,424400.0,9.3248,9.3736,9.2435,9.2679,424400.0
2009-03-23 09:35:00,11.4,11.41,11.31,11.33,197600.0,9.2679,9.276,9.1947,9.211,197600.0
2009-03-23 09:40:00,11.34,11.34,11.28,11.29,146400.0,9.2191,9.2191,9.1704,9.1785,146400.0
2009-03-23 09:45:00,11.3,11.3,11.25,11.26,216400.0,9.1866,9.1866,9.146,9.1541,216400.0
2009-03-23 09:50:00,11.26,11.3,11.25,11.27,124800.0,9.1541,9.1866,9.146,9.1622,124800.0
2009-03-23 09:55:00,11.27,11.27,11.24,11.25,164000.0,9.1622,9.1622,9.1378,9.146,164000.0
2009-03-23 10:00:00,11.25,11.29,11.24,11.25,255600.0,9.146,9.1785,9.1378,9.146,255600.0
2009-03-23 10:05:00,11.26,11.28,11.22,11.28,308400.0,9.1541,9.1704,9.1216,9.1704,308400.0
2009-03-23 10:10:00,11.28,11.35,11.26,11.32,160400.0,9.1704,9.2273,9.1541,9.2029,160400.0
2009-03-23 10:15:00,11.32,11.42,11.31,11.42,196000.0,9.2029,9.2842,9.1947,9.2842,196000.0
2009-03-23 10:20:00,11.42,11.42,11.35,11.37,230400.0,9.2842,9.2842,9.2273,9.2435,230400.0
2009-03-23 10:25:00,11.37,11.39,11.29,11.3,223600.0,9.2435,9.2598,9.1785,9.1866,223600.0
2009-03-23 10:30:00,11.3,11.3,11.26,11.27,226800.0,9.1866,9.1866,9.1541,9.1622,226800.0
2009-03-23 10:35:00,11.27,11.3,11.25,11.26,196400.0,9.1622,9.1866,9.146,9.1541,196400.0
2009-03-23 10:40:00,11.26,11.27,11.24,11.27,199200.0,9.1541,9.1622,9.1378,9.1622,199200.0
2009-03-23 10:45:00,11.27,11.28,11.27,11.28,132800.0,9.1622,9.1704,9.1622,9.1704,132800.0
2009-03-23 10:50:00,11.28,11.31,11.27,11.3,98800.0,9.1704,9.1947,9.1622,9.1866,98800.0
2009-03-23 10:55:00,11.3,11.4,11.3,11.37,216400.0,9.1866,9.2679,9.1866,9.2435,216400.0
2009-03-23 11:00:00,11.38,11.44,11.36,11.43,258000.0,9.2517,9.3004,9.2354,9.2923,258000.0
2009-03-23 11:05:00,11.43,11.46,11.43,11.44,201600.0,9.2923,9.3167,9.2923,9.3004,201600.0
2009-03-23 11:10:00,11.44,11.45,11.41,11.41,178000.0,9.3004,9.3086,9.276,9.276,178000.0
2009-03-23 11:15:00,11.41,11.42,11.38,11.42,105200.0,9.276,9.2842,9.2517,9.2842,105200.0
2009-03-23 11:20:00,11.42,11.43,11.4,11.42,167200.0,9.2842,9.2923,9.2679,9.2842,167200.0
2009-03-23 11:25:00,11.41,11.41,11.36,11.37,159600.0,9.276,9.276,9.2354,9.2435,159600.0
2009-03-23 11:30:00,11.37,11.43,11.37,11.43,86400.0,9.2435,9.2923,9.2435,9.2923,86400.0
2009-03-23 11:35:00,11.42,11.43,11.41,11.41,77600.0,9.2842,9.2923,9.276,9.276,77600.0
2009-03-23 11:40:00,11.41,11.43,11.39,11.4,130000.0,9.276,9.2923,9.2598,9.2679,130000.0
2009-03-23 11:45:00,11.4,11.42,11.38,11.4,51200.0,9.2679,9.2842,9.2517,9.2679,51200.0
2009-03-23 11:50:00,11.4,11.46,11.4,11.46,124000.0,9.2679,9.3167,9.2679,9.3167,124000.0
2009-03-23 11:55:00,11.46,11.53,11.45,11.52,179200.0,9.3167,9.3736,9.3086,9.3655,179200.0
2009-03-23 12:00:00,11.52,11.53,11.49,11.5,165200.0,9.3655,9.3736,9.3411,9.3492,165200.0
2009-03-23 12:05:00,11.5,11.51,11.47,11.47,125600.0,9.3492,9.3573,9.3248,9.3248,125600.0
2009-03-23 12:10:00,11.47,11.49,11.46,11.47,86000.0,9.3248,9.3411,9.3167,9.3248,86000.0
2009-03-23 12:15:00,11.46,11.49,11.46,11.47,64000.0,9.3167,9.3411,9.3167,9.3248,64000.0
2009-03-23 12:20:00,11.47,11.49,11.46,11.48,89600.0,9.3248,9.3411,9.3167,9.333,89600.0
2009-03-23 12:25:00,11.48,11.49,11.45,11.47,56400.0,9.333,9.3411,9.3086,9.3248,56400.0
2009-03-23 12:30:00,11.47,11.51,11.47,11.49,65600.0,9.3248,9.3573,9.3248,9.3411,65600.0
2009-03-23 12:35:00,11.49,11.49,11.46,11.47,63600.0,9.3411,9.3411,9.3167,9.3248,63600.0
2009-03-23 12:40:00,11.47,11.49,11.47,11.47,87600.0,9.3248,9.3411,9.3248,9.3248,87600.0
2009-03-23 12:45:00,11.47,11.49,11.47,11.48,126800.0,9.3248,9.3411,9.3248,9.333,126800.0
2009-03-23 12:50:00,11.49,11.51,11.49,11.5,38800.0,9.3411,9.3573,9.3411,9.3492,38800.0
2009-03-23 12:55:00,11.5,11.5,11.48,11.49,100800.0,9.3492,9.3492,9.333,9.3411,100800.0
2009-03-23 13:00:00,11.49,11.5,11.47,11.47,68000.0,9.3411,9.3492,9.3248,9.3248,68000.0
2009-03-23 13:05:00,11.47,11.51,11.47,11.5,58000.0,9.3248,9.3573,9.3248,9.3492,58000.0
2009-03-23 13:10:00,11.49,11.54,11.49,11.54,89600.0,9.3411,9.3817,9.3411,9.3817,89600.0
2009-03-23 13:15:00,11.54,11.56,11.52,11.53,71600.0,9.3817,9.398,9.3655,9.3736,71600.0
2009-03-23 13:20:00,11.53,11.53,11.49,11.49,114000.0,9.3736,9.3736,9.3411,9.3411,114000.0
2009-03-23 13:25:00,11.49,11.5,11.42,11.43,152800.0,9.3411,9.3492,9.2842,9.2923,152800.0
2009-03-23 13:30:00,11.43,11.45,11.42,11.43,122000.0,9.2923,9.3086,9.2842,9.2923,122000.0
2009-03-23 13:35:00,11.43,11.44,11.42,11.42,78800.0,9.2923,9.3004,9.2842,9.2842,78800.0
2009-03-23 13:40:00,11.42,11.45,11.42,11.44,52400.0,9.2842,9.3086,9.2842,9.3004,52400.0
2009-03-23 13:45:00,11.44,11.47,11.43,11.46,50000.0,9.3004,9.3248,9.2923,9.3167,50000.0
2009-03-23 13:50:00,11.45,11.46,11.42,11.44,41200.0,9.3086,9.3167,9.2842,9.3004,41200.0
2009-03-23 13:55:00,11.44,11.44,11.42,11.43,44000.0,9.3004,9.3004,9.2842,9.2923,44000.0
2009-03-23 14:00:00,11.43,11.47,11.43,11.47,70400.0,9.2923,9.3248,9.2923,9.3248,70400.0
2009-03-23 14:05:00,11.46,11.47,11.46,11.47,57200.0,9.3167,9.3248,9.3167,9.3248,57200.0
2009-03-23 14:10:00,11.46,11.47,11.44,11.45,212400.0,9.3167,9.3248,9.3004,9.3086,212400.0
2009-03-23 14:15:00,11.45,11.47,11.44,11.46,77200.0,9.3086,9.3248,9.3004,9.3167,77200.0
2009-03-23 14:20:00,11.46,11.49,11.46,11.48,68000.0,9.3167,9.3411,9.3167,9.333,68000.0
2009-03-23 14:25:00,11.48,11.5,11.48,11.49,55600.0,9.333,9.3492,9.333,9.3411,55600.0
2009-03-23 14:30:00,11.5,11.53,11.5,11.52,67200.0,9.3492,9.3736,9.3492,9.3655,67200.0
2009-03-23 14:35:00,11.52,11.53,11.52,11.52,76000.0,9.3655,9.3736,9.3655,9.3655,76000.0
2009-03-23 14:40:00,11.52,11.52,11.49,11.51,188000.0,9.3655,9.3655,9.3411,9.3573,188000.0
2009-03-23 14:45:00,11.5,11.55,11.49,11.55,128800.0,9.3492,9.3899,9.3411,9.3899,128800.0
2009-03-23 14:50:00,11.55,11.63,11.55,11.63,268800.0,9.3899,9.4549,9.3899,9.4549,268800.0
2009-03-23 14:55:00,11.62,11.65,11.61,11.64,107600.0,9.4468,9.4712,9.4386,9.463,107600.0
2009-03-23 15:00:00,11.63,11.64,11.6,11.64,178400.0,9.4549,9.463,9.4305,9.463,178400.0
2009-03-23 15:05:00,11.64,11.65,11.63,11.63,163600.0,9.463,9.4712,9.4549,9.4549,163600.0
2009-03-23 15:10:00,11.63,11.69,11.63,11.69,137600.0,9.4549,9.5037,9.4549,9.5037,137600.0
2009-03-23 15:15:00,11.69,11.72,11.68,11.71,281200.0,9.5037,9.5281,9.4955,9.5199,281200.0
2009-03-23 15:20:00,11.71,11.75,11.71,11.74,216400.0,9.5199,9.5525,9.5199,9.5443,216400.0
2009-03-23 15:25:00,11.74,11.75,11.72,11.75,267600.0,9.5443,9.5525,9.5281,9.5525,267600.0
2009-03-23 15:30:00,11.75,11.78,11.75,11.76,310000.0,9.5525,9.5768,9.5525,9.5606,310000.0
2009-03-23 15:35:00,11.75,11.8,11.74,11.79,277600.0,9.5525,9.5931,9.5443,9.585,277600.0
2009-03-23 15:40:00,11.79,11.85,11.79,11.85,425600.0,9.585,9.6338,9.585,9.6338,425600.0
2009-03-23 15:45:00,11.85,11.87,11.84,11.87,356000.0,9.6338,9.65,9.6256,9.65,356000.0
2009-03-23 15:50:00,11.86,11.93,11.86,11.9,674400.0,9.6419,9.6988,9.6419,9.6744,674400.0
2009-03-23 15:55:00,11.9,11.92,11.88,11.9,1006400.0,9.6744,9.6907,9.6581,9.6744,1006400.0
2009-03-24 09:30:00,11.69,11.77,11.63,11.63,283200.0,9.5037,9.5687,9.4549,9.4549,283200.0
2009-03-24 09:35:00,11.62,11.78,11.62,11.74,167200.0,9.4468,9.5768,9.4468,9.5443,167200.0
2009-03-24 09:40:00,11.73,11.8,11.71,11.79,184800.0,9.5362,9.5931,9.5199,9.585,184800.0
2009-03-24 09:45:00,11.79,11.8,11.7,11.72,212400.0,9.585,9.5931,9.5118,9.5281,212400.0
2009-03-24 09:50:00,11.72,11.72,11.68,11.72,294400.0,9.5281,9.5281,9.4955,9.5281,294400.0
2009-03-24 09:55:00,11.72,11.76,11.71,11.75,145200.0,9.5281,9.5606,9.5199,9.5525,145200.0
2009-03-24 10:00:00,11.75,11.77,11.71,11.74,132800.0,9.5525,9.5687,9.5199,9.5443,132800.0
2009-03-24 10:05:00,11.76,11.76,11.68,11.69,212000.0,9.5606,9.5606,9.4955,9.5037,212000.0
2009-03-24 10:10:00,11.7,11.71,11.64,11.64,175600.0,9.5118,9.5199,9.463,9.463,175600.0
2009-03-24 10:15:00,11.64,11.66,11.6,11.6,152800.0,9.463,9.4793,9.4305,9.4305,152800.0
2009-03-24 10:20:00,11.6,11.6,11.53,11.54,204000.0,9.4305,9.4305,9.3736,9.3817,204000.0
2009-03-24 10:25:00,11.54,11.59,11.52,11.53,122800.0,9.3817,9.4224,9.3655,9.3736,122800.0
2009-03-24 10:30:00,11.51,11.51,11.47,11.47,188000.0,9.3573,9.3573,9.3248,9.3248,188000.0
2009-03-24 10:35:00,11.47,11.48,11.47,11.47,98400.0,9.3248,9.333,9.3248,9.3248,98400.0
2009-03-24 10:40:00,11.47,11.5,11.47,11.48,90400.0,9.3248,9.3492,9.3248,9.333,90400.0
2009-03-24 10:45:00,11.47,11.48,11.43,11.43,494000.0,9.3248,9.333,9.2923,9.2923,494000.0
2009-03-24 10:50:00,11.43,11.44,11.39,11.39,250000.0,9.2923,9.3004,9.2598,9.2598,250000.0
2009-03-24 10:55:00,11.39,11.4,11.37,11.37,210400.0,9.2598,9.2679,9.2435,9.2435,210400.0
2009-03-24 11:00:00,11.37,11.41,11.34,11.4,281200.0,9.2435,9.276,9.2191,9.2679,281200.0
2009-03-24 11:05:00,11.39,11.4,11.36,11.36,132000.0,9.2598,9.2679,9.2354,9.2354,132000.0
2009-03-24 11:10:00,11.36,11.46,11.36,11.44,308400.0,9.2354,9.3167,9.2354,9.3004,308400.0
2009-03-24 11:15:00,11.44,11.44,11.4,11.41,198800.0,9.3004,9.3004,9.2679,9.276,198800.0
2009-03-24 11:20:00,11.42,11.46,11.42,11.45,88800.0,9.2842,9.3167,9.2842,9.3086,88800.0
2009-03-24 11:25:00,11.45,11.46,11.44,11.46,122000.0,9.3086,9.3167,9.3004,9.3167,122000.0
2009-03-24 11:30:00,11.46,11.53,11.46,11.53,164400.0,9.3167,9.3736,9.3167,9.3736,164400.0
2009-03-24 11:35:00,11.53,11.59,11.53,11.57,213200.0,9.3736,9.4224,9.3736,9.4061,213200.0
2009-03-24 11:40:00,11.56,11.56,11.53,11.53,221600.0,9.398,9.398,9.3736,9.3736,221600.0
2009-03-24 11:45:00,11.53,11.53,11.49,11.51,156000.0,9.3736,9.3736,9.3411,9.3573,156000.0
2009-03-24 11:50:00,11.51,11.51,11.48,11.5,48800.0,9.3573,9.3573,9.333,9.3492,48800.0
2009-03-24 11:55:00,11.49,11.49,11.46,11.46,67600.0,9.3411,9.3411,9.3167,9.3167,67600.0
2009-03-24 12:00:00,11.46,11.49,11.45,11.46,69600.0,9.3167,9.3411,9.3086,9.3167,69600.0
2009-03-24 12:05:00,11.47,11.47,11.42,11.43,83200.0,9.3248,9.3248,9.2842,9.2923,83200.0
2009-03-24 12:10:00,11.42,11.46,11.42,11.45,129600.0,9.2842,9.3167,9.2842,9.3086,129600.0
2009-03-24 12:15:00,11.45,11.48,11.45,11.46,58400.0,9.3086,9.333,9.3086,9.3167,58400.0
2009-03-24 12:20:00,11.46,11.46,11.43,11.43,74400.0,9.3167,9.3167,9.2923,9.2923,74400.0
2009-03-24 12:25:00,11.44,11.51,11.44,11.51,131600.0,9.3004,9.3573,9.3004,9.3573,131600.0
2009-03-24 12:30:00,11.5,11.5,11.46,11.46,96400.0,9.3492,9.3492,9.3167,9.3167,96400.0
2009-03-24 12:35:00,11.46,11.47,11.45,11.45,50000.0,9.3167,9.3248,9.3086,9.3086,50000.0
2009-03-24 12:40:00,11.44,11.45,11.41,11.41,118800.0,9.3004,9.3086,9.276,9.276,118800.0
2009-03-24 12:45:00,11.41,11.49,11.41,11.49,152000.0,9.276,9.3411,9.276,9.3411,152000.0
2009-03-24 12:50:00,11.49,11.52,11.47,11.52,78000.0,9.3411,9.3655,9.3248,9.3655,78000.0
2009-03-24 12:55:00,11.51,11.56,11.49,11.55,71200.0,9.3573,9.398,9.3411,9.3899,71200.0
2009-03-24 13:00:00,11.54,11.55,11.53,11.54,51200.0,9.3817,9.3899,9.3736,9.3817,51200.0
2009-03-24 13:05:00,11.53,11.54,11.51,11.53,58400.0,9.3736,9.3817,9.3573,9.3736,58400.0
2009-03-24 13:10:00,11.52,11.52,11.49,11.5,89200.0,9.3655,9.3655,9.3411,9.3492,89200.0
2009-03-24 13:15:00,11.5,11.53,11.49,11.53,42400.0,9.3492,9.3736,9.3411,9.3736,42400.0
2009-03-24 13:20:00,11.52,11.54,11.51,11.54,69200.0,9.3655,9.3817,9.3573,9.3817,69200.0
2009-03-24 13:25:00,11.53,11.56,11.53,11.54,77600.0,9.3736,9.398,9.3736,9.3817,77600.0
2009-03-24 13:30:00,11.54,11.56,11.49,11.5,83600.0,9.3817,9.398,9.3411,9.3492,83600.0
2009-03-24 13:35:00,11.49,11.51,11.49,11.5,62000.0,9.3411,9.3573,9.3411,9.3492,62000.0
2009-03-24 13:40:00,11.5,11.52,11.5,11.51,52800.0,9.3492,9.3655,9.3492,9.3573,52800.0
2009-03-24 13:45:00,11.51,11.52,11.5,11.51,97200.0,9.3573,9.3655,9.3492,9.3573,97200.0
2009-03-24 13:50:00,11.51,11.51,11.47,11.48,79200.0,9.3573,9.3573,9.3248,9.333,79200.0
2009-03-24 13:55:00,11.48,11.53,11.48,11.52,116400.0,9.333,9.3736,9.333,9.3655,116400.0
2009-03-24 14:00:00,11.52,11.55,11.52,11.55,68400.0,9.3655,9.3899,9.3655,9.3899,68400.0
2009-03-24 14:05:00,11.55,11.55,11.54,11.55,97600.0,9.3899,9.3899,9.3817,9.3899,97600.0
2009-03-24 14:10:00,11.55,11.56,11.54,11.54,70000.0,9.3899,9.398,9.3817,9.3817,70000.0
2009-03-24 14:15:00,11.54,11.6,11.54,11.57,94400.0,9.3817,9.4305,9.3817,9.4061,94400.0
2009-03-24 14:20:00,11.57,11.6,11.56,11.59,64000.0,9.4061,9.4305,9.398,9.4224,64000.0
2009-03-24 14:25:00,11.59,11.59,11.55,11.56,88000.0,9.4224,9.4224,9.3899,9.398,88000.0
2009-03-24 14:30:00,11.56,11.59,11.55,11.58,78800.0,9.398,9.4224,9.3899,9.4142,78800.0
2009-03-24 14:35:00,11.57,11.59,11.56,11.58,64000.0,9.4061,9.4224,9.398,9.4142,64000.0
2009-03-24 14:40:00,11.58,11.6,11.56,11.56,80000.0,9.4142,9.4305,9.398,9.398,80000.0
2009-03-24 14:45:00,11.56,11.57,11.53,11.53,104400.0,9.398,9.4061,9.3736,9.3736,104400.0
2009-03-24 14:50:00,11.54,11.56,11.52,11.54,117200.0,9.3817,9.398,9.3655,9.3817,117200.0
2009-03-24 14:55:00,11.53,11.54,11.51,11.54,112000.0,9.3736,9.3817,9.3573,9.3817,112000.0
2009-03-24 15:00:00,11.54,11.56,11.53,11.54,142800.0,9.3817,9.398,9.3736,9.3817,142800.0
2009-03-24 15:05:00,11.54,11.54,11.5,11.51,124800.0,9.3817,9.3817,9.3492,9.3573,124800.0
2009-03-24 15:10:00,11.51,11.52,11.5,11.51,104400.0,9.3573,9.3655,9.3492,9.3573,104400.0
2009-03-24 15:15:00,11.51,11.55,11.51,11.54,277200.0,9.3573,9.3899,9.3573,9.3817,277200.0
2009-03-24 15:20:00,11.53,11.54,11.5,11.51,131200.0,9.3736,9.3817,9.3492,9.3573,131200.0
2009-03-24 15:25:00,11.51,11.52,11.49,11.5,130400.0,9.3573,9.3655,9.3411,9.3492,130400.0
2009-03-24 15:30:00,11.51,11.51,11.48,11.51,188800.0,9.3573,9.3573,9.333,9.3573,188800.0
2009-03-24 15:35:00,11.51,11.53,11.49,11.51,183600.0,9.3573,9.3736,9.3411,9.3573,183600.0
2009-03-24 15:40:00,11.52,11.52,11.44,11.45,368400.0,9.3655,9.3655,9.3004,9.3086,368400.0
2009-03-24 15:45:00,11.45,11.46,11.42,11.42,480800.0,9.3086,9.3167,9.2842,9.2842,480800.0
2009-03-24 15:50:00,11.42,11.44,11.4,11.4,432400.0,9.2842,9.3004,9.2679,9.2679,432400.0
2009-03-24 15:55:00,11.41,11.41,11.38,11.4,742000.0,9.276,9.276,9.2517,9.2679,742000.0
2009-03-25 09:30:00,11.53,11.66,11.49,11.64,203200.0,9.3736,9.4793,9.3411,9.463,203200.0
2009-03-25 09:35:00,11.64,11.64,11.5,11.61,141600.0,9.463,9.463,9.3492,9.4386,141600.0
2009-03-25 09:40:00,11.61,11.67,11.58,11.61,108000.0,9.4386,9.4874,9.4142,9.4386,108000.0
2009-03-25 09:45:00,11.6,11.66,11.54,11.56,128000.0,9.4305,9.4793,9.3817,9.398,128000.0
2009-03-25 09:50:00,11.56,11.67,11.56,11.64,113600.0,9.398,9.4874,9.398,9.463,113600.0
2009-03-25 09:55:00,11.63,11.71,11.62,11.68,108800.0,9.4549,9.5199,9.4468,9.4955,108800.0
2009-03-25 10:00:00,11.68,11.75,11.67,11.72,144800.0,9.4955,9.5525,9.4874,9.5281,144800.0
2009-03-25 10:05:00,11.72,11.75,11.67,11.75,190800.0,9.5281,9.5525,9.4874,9.5525,190800.0
2009-03-25 10:10:00,11.74,11.74,11.72,11.74,163200.0,9.5443,9.5443,9.5281,9.5443,163200.0
2009-03-25 10:15:00,11.74,11.77,11.74,11.76,395200.0,9.5443,9.5687,9.5443,9.5606,395200.0
2009-03-25 10:20:00,11.76,11.79,11.75,11.78,126000.0,9.5606,9.585,9.5525,9.5768,126000.0
2009-03-25 10:25:00,11.79,11.79,11.76,11.79,118000.0,9.585,9.585,9.5606,9.585,118000.0
2009-03-25 10:30:00,11.79,11.81,11.76,11.8,155200.0,9.585,9.6012,9.5606,9.5931,155200.0
2009-03-25 10:35:00,11.8,11.8,11.77,11.78,236000.0,9.5931,9.5931,9.5687,9.5768,236000.0
2009-03-25 10:40:00,11.78,11.78,11.76,11.78,321600.0,9.5768,9.5768,9.5606,9.5768,321600.0
2009-03-25 10:45:00,11.78,11.78,11.77,11.78,228400.0,9.5768,9.5768,9.5687,9.5768,228400.0
2009-03-25 10:50:00,11.77,11.78,11.75,11.76,274400.0,9.5687,9.5768,9.5525,9.5606,274400.0
2009-03-25 10:55:00,11.76,11.76,11.73,11.75,204000.0,9.5606,9.5606,9.5362,9.5525,204000.0
2009-03-25 11:00:00,11.75,11.75,11.73,11.74,147200.0,9.5525,9.5525,9.5362,9.5443,147200.0
2009-03-25 11:05:00,11.74,11.74,11.71,11.74,125200.0,9.5443,9.5443,9.5199,9.5443,125200.0
2009-03-25 11:10:00,11.74,11.76,11.71,11.72,110400.0,9.5443,9.5606,9.5199,9.5281,110400.0
2009-03-25 11:15:00,11.72,11.72,11.69,11.7,156800.0,9.5281,9.5281,9.5037,9.5118,156800.0
2009-03-25 11:20:00,11.7,11.72,11.68,11.72,98400.0,9.5118,9.5281,9.4955,9.5281,98400.0
2009-03-25 11:25:00,11.72,11.75,11.71,11.74,68000.0,9.5281,9.5525,9.5199,9.5443,68000.0
2009-03-25 11:30:00,11.74,11.77,11.74,11.75,80000.0,9.5443,9.5687,9.5443,9.5525,80000.0
2009-03-25 11:35:00,11.75,11.78,11.72,11.77,102400.0,9.5525,9.5768,9.5281,9.5687,102400.0
2009-03-25 11:40:00,11.77,11.78,11.73,11.78,91200.0,9.5687,9.5768,9.5362,9.5768,91200.0
2009-03-25 11:45:00,11.79,11.8,11.75,11.76,142400.0,9.585,9.5931,9.5525,9.5606,142400.0
2009-03-25 11:50:00,11.76,11.79,11.75,11.78,121200.0,9.5606,9.585,9.5525,9.5768,121200.0
2009-03-25 11:55:00,11.78,11.78,11.77,11.77,104000.0,9.5768,9.5768,9.5687,9.5687,104000.0
2009-03-25 12:00:00,11.77,11.78,11.76,11.77,126000.0,9.5687,9.5768,9.5606,9.5687,126000.0
2009-03-25 12:05:00,11.77,11.78,11.76,11.77,141600.0,9.5687,9.5768,9.5606,9.5687,141600.0
2009-03-25 12:10:00,11.77,11.79,11.75,11.78,152000.0,9.5687,9.585,9.5525,9.5768,152000.0
2009-03-25 12:15:00,11.78,11.78,11.74,11.75,87200.0,9.5768,9.5768,9.5443,9.5525,87200.0
2009-03-25 12:20:00,11.75,11.75,11.7,11.71,73600.0,9.5525,9.5525,9.5118,9.5199,73600.0
2009-03-25 12:25:00,11.7,11.72,11.7,11.71,53200.0,9.5118,9.5281,9.5118,9.5199,53200.0
2009-03-25 12:30:00,11.71,11.72,11.67,11.67,78000.0,9.5199,9.5281,9.4874,9.4874,78000.0
2009-03-25 12:35:00,11.68,11.68,11.64,11.65,73200.0,9.4955,9.4955,9.463,9.4712,73200.0
2009-03-25 12:40:00,11.64,11.66,11.64,11.65,65200.0,9.463,9.4793,9.463,9.4712,65200.0
2009-03-25 12:45:00,11.65,11.67,11.64,11.66,70400.0,9.4712,9.4874,9.463,9.4793,70400.0
2009-03-25 12:50:00,11.66,11.66,11.63,11.64,52400.0,9.4793,9.4793,9.4549,9.463,52400.0
2009-03-25 12:55:00,11.64,11.68,11.64,11.67,94400.0,9.463,9.4955,9.463,9.4874,94400.0
2009-03-25 13:00:00,11.67,11.7,11.66,11.69,118000.0,9.4874,9.5118,9.4793,9.5037,118000.0
2009-03-25 13:05:00,11.69,11.7,11.65,11.65,50400.0,9.5037,9.5118,9.4712,9.4712,50400.0
2009-03-25 13:10:00,11.65,11.65,11.59,11.59,64400.0,9.4712,9.4712,9.4224,9.4224,64400.0
2009-03-25 13:15:00,11.59,11.62,11.59,11.61,96400.0,9.4224,9.4468,9.4224,9.4386,96400.0
2009-03-25 13:20:00,11.61,11.62,11.6,11.6,173600.0,9.4386,9.4468,9.4305,9.4305,173600.0
2009-03-25 13:25:00,11.6,11.61,11.54,11.56,130000.0,9.4305,9.4386,9.3817,9.398,130000.0
2009-03-25 13:30:00,11.56,11.56,11.53,11.53,72400.0,9.398,9.398,9.3736,9.3736,72400.0
2009-03-25 13:35:00,11.53,11.55,11.51,11.52,140000.0,9.3736,9.3899,9.3573,9.3655,140000.0
2009-03-25 13:40:00,11.52,11.53,11.49,11.52,82800.0,9.3655,9.3736,9.3411,9.3655,82800.0
2009-03-25 13:45:00,11.52,11.54,11.52,11.53,67200.0,9.3655,9.3817,9.3655,9.3736,67200.0
2009-03-25 13:50:00,11.53,11.55,11.52,11.54,64400.0,9.3736,9.3899,9.3655,9.3817,64400.0
2009-03-25 13:55:00,11.54,11.55,11.49,11.49,56400.0,9.3817,9.3899,9.3411,9.3411,56400.0
2009-03-25 14:00:00,11.49,11.49,11.43,11.44,148800.0,9.3411,9.3411,9.2923,9.3004,148800.0
2009-03-25 14:05:00,11.44,11.44,11.38,11.4,58000.0,9.3004,9.3004,9.2517,9.2679,58000.0
2009-03-25 14:10:00,11.4,11.42,11.38,11.42,79200.0,9.2679,9.2842,9.2517,9.2842,79200.0
2009-03-25 14:15:00,11.42,11.43,11.39,11.43,109200.0,9.2842,9.2923,9.2598,9.2923,109200.0
2009-03-25 14:20:00,11.43,11.47,11.43,11.46,140800.0,9.2923,9.3248,9.2923,9.3167,140800.0
2009-03-25 14:25:00,11.46,11.47,11.42,11.43,84000.0,9.3167,9.3248,9.2842,9.2923,84000.0
2009-03-25 14:30:00,11.43,11.44,11.38,11.38,118800.0,9.2923,9.3004,9.2517,9.2517,118800.0
2009-03-25 14:35:00,11.38,11.39,11.34,11.34,97600.0,9.2517,9.2598,9.2191,9.2191,97600.0
2009-03-25 14:40:00,11.34,11.35,11.31,11.33,158000.0,9.2191,9.2273,9.1947,9.211,158000.0
2009-03-25 14:45:00,11.33,11.37,11.32,11.36,286800.0,9.211,9.2435,9.2029,9.2354,286800.0
2009-03-25 14:50:00,11.36,11.37,11.33,11.37,177600.0,9.2354,9.2435,9.211,9.2435,177600.0
2009-03-25 14:55:00,11.37,11.38,11.31,11.31,166000.0,9.2435,9.2517,9.1947,9.1947,166000.0
2009-03-25 15:00:00,11.31,11.34,11.29,11.31,234000.0,9.1947,9.2191,9.1785,9.1947,234000.0
2009-03-25 15:05:00,11.31,11.36,11.3,11.33,185600.0,9.1947,9.2354,9.1866,9.211,185600.0
2009-03-25 15:10:00,11.33,11.38,11.33,11.38,172400.0,9.211,9.2517,9.211,9.2517,172400.0
2009-03-25 15:15:00,11.37,11.4,11.36,11.38,111200.0,9.2435,9.2679,9.2354,9.2517,111200.0
2009-03-25 15:20:00,11.39,11.4,11.37,11.39,170000.0,9.2598,9.2679,9.2435,9.2598,170000.0
2009-03-25 15:25:00,11.39,11.46,11.38,11.45,246400.0,9.2598,9.3167,9.2517,9.3086,246400.0
2009-03-25 15:30:00,11.45,11.48,11.45,11.47,281600.0,9.3086,9.333,9.3086,9.3248,281600.0
2009-03-25 15:35:00,11.47,11.49,11.45,11.47,223600.0,9.3248,9.3411,9.3086,9.3248,223600.0
2009-03-25 15:40:00,11.47,11.47,11.4,11.46,319200.0,9.3248,9.3248,9.2679,9.3167,319200.0
2009-03-25 15:45:00,11.46,11.51,11.44,11.46,365200.0,9.3167,9.3573,9.3004,9.3167,365200.0
2009-03-25 15:50:00,11.46,11.49,11.45,11.49,370800.0,9.3167,9.3411,9.3086,9.3411,370800.0
2009-03-25 15:55:00,11.49,11.6,11.49,11.59,769600.0,9.3411,9.4305,9.3411,9.4224,769600.0
2009-03-26 09:30:00,11.67,11.75,11.63,11.72,284800.0,9.4874,9.5525,9.4549,9.5281,284800.0
2009-03-26 09:35:00,11.72,11.75,11.67,11.67,148400.0,9.5281,9.5525,9.4874,9.4874,148400.0
2009-03-26 09:40:00,11.69,11.76,11.68,11.71,264800.0,9.5037,9.5606,9.4955,9.5199,264800.0
2009-03-26 09:45:00,11.71,11.74,11.65,11.67,219600.0,9.5199,9.5443,9.4712,9.4874,219600.0
2009-03-26 09:50:00,11.67,11.7,11.65,11.67,194400.0,9.4874,9.5118,9.4712,9.4874,194400.0
2009-03-26 09:55:00,11.68,11.73,11.68,11.71,80000.0,9.4955,9.5362,9.4955,9.5199,80000.0
2009-03-26 10:00:00,11.72,11.72,11.71,11.72,82400.0,9.5281,9.5281,9.5199,9.5281,82400.0
2009-03-26 10:05:00,11.72,11.73,11.71,11.71,77600.0,9.5281,9.5362,9.5199,9.5199,77600.0
2009-03-26 10:10:00,11.71,11.71,11.68,11.71,114800.0,9.5199,9.5199,9.4955,9.5199,114800.0
2009-03-26 10:15:00,11.71,11.75,11.71,11.73,209200.0,9.5199,9.5525,9.5199,9.5362,209200.0
2009-03-26 10:20:00,11.74,11.77,11.73,11.75,296800.0,9.5443,9.5687,9.5362,9.5525,296800.0
2009-03-26 10:25:00,11.75,11.77,11.74,11.77,383200.0,9.5525,9.5687,9.5443,9.5687,383200.0
2009-03-26 10:30:00,11.77,11.8,11.74,11.8,118000.0,9.5687,9.5931,9.5443,9.5931,118000.0
2009-03-26 10:35:00,11.81,11.84,11.8,11.83,97200.0,9.6012,9.6256,9.5931,9.6175,97200.0
2009-03-26 10:40:00,11.82,11.86,11.82,11.85,88000.0,9.6094,9.6419,9.6094,9.6338,88000.0
2009-03-26 10:45:00,11.85,11.87,11.85,11.86,122800.0,9.6338,9.65,9.6338,9.6419,122800.0
2009-03-26 10:50:00,11.86,11.87,11.85,11.85,88000.0,9.6419,9.65,9.6338,9.6338,88000.0
2009-03-26 10:55:00,11.85,11.9,11.85,11.9,144000.0,9.6338,9.6744,9.6338,9.6744,144000.0
2009-03-26 11:00:00,11.9,11.94,11.9,11.93,198400.0,9.6744,9.7069,9.6744,9.6988,198400.0
2009-03-26 11:05:00,11.93,11.97,11.93,11.94,140400.0,9.6988,9.7313,9.6988,9.7069,140400.0
2009-03-26 11:10:00,11.94,11.94,11.88,11.89,80000.0,9.7069,9.7069,9.6581,9.6663,80000.0
2009-03-26 11:15:00,11.89,11.9,11.87,11.88,100000.0,9.6663,9.6744,9.65,9.6581,100000.0
2009-03-26 11:20:00,11.88,11.9,11.87,11.87,118000.0,9.6581,9.6744,9.65,9.65,118000.0
2009-03-26 11:25:00,11.86,11.9,11.86,11.86,144000.0,9.6419,9.6744,9.6419,9.6419,144000.0
2009-03-26 11:30:00,11.86,11.91,11.86,11.91,49200.0,9.6419,9.6825,9.6419,9.6825,49200.0
2009-03-26 11:35:00,11.91,11.97,11.91,11.95,68000.0,9.6825,9.7313,9.6825,9.7151,68000.0
2009-03-26 11:40:00,11.95,11.95,11.92,11.93,83200.0,9.7151,9.7151,9.6907,9.6988,83200.0
2009-03-26 11:45:00,11.93,11.93,11.88,11.9,160800.0,9.6988,9.6988,9.6581,9.6744,160800.0
2009-03-26 11:50:00,11.91,11.92,11.88,11.92,202000.0,9.6825,9.6907,9.6581,9.6907,202000.0
2009-03-26 11:55:00,11.91,11.93,11.9,11.93,166800.0,9.6825,9.6988,9.6744,9.6988,166800.0
2009-03-26 12:00:00,11.93,11.93,11.89,11.92,120800.0,9.6988,9.6988,9.6663,9.6907,120800.0
2009-03-26 12:05:00,11.91,11.95,11.91,11.95,246400.0,9.6825,9.7151,9.6825,9.7151,246400.0
2009-03-26 12:10:00,11.95,11.95,11.92,11.92,61600.0,9.7151,9.7151,9.6907,9.6907,61600.0
2009-03-26 12:15:00,11.92,11.95,11.92,11.94,85600.0,9.6907,9.7151,9.6907,9.7069,85600.0
2009-03-26 12:20:00,11.95,12.0,11.95,11.98,118400.0,9.7151,9.7557,9.7151,9.7394,118400.0
2009-03-26 12:25:00,11.98,11.98,11.96,11.96,212400.0,9.7394,9.7394,9.7232,9.7232,212400.0
2009-03-26 12:30:00,11.96,11.97,11.94,11.95,156400.0,9.7232,9.7313,9.7069,9.7151,156400.0
2009-03-26 12:35:00,11.95,11.97,11.93,11.96,104400.0,9.7151,9.7313,9.6988,9.7232,104400.0
2009-03-26 12:40:00,11.96,11.99,11.96,11.96,252800.0,9.7232,9.7476,9.7232,9.7232,252800.0
2009-03-26 12:45:00,11.97,11.98,11.95,11.96,187200.0,9.7313,9.7394,9.7151,9.7232,187200.0
2009-03-26 12:50:00,11.95,11.95,11.91,11.92,114400.0,9.7151,9.7151,9.6825,9.6907,114400.0
2009-03-26 12:55:00,11.92,11.93,11.9,11.91,57600.0,9.6907,9.6988,9.6744,9.6825,57600.0
2009-03-26 13:00:00,11.92,11.99,11.92,11.98,110000.0,9.6907,9.7476,9.6907,9.7394,110000.0
2009-03-26 13:05:00,11.97,12.01,11.97,12.01,192800.0,9.7313,9.7638,9.7313,9.7638,192800.0
2009-03-26 13:10:00,12.02,12.02,12.01,12.02,103200.0,9.772,9.772,9.7638,9.772,103200.0
2009-03-26 13:15:00,12.02,12.05,12.02,12.04,86400.0,9.772,9.7963,9.772,9.7882,86400.0
2009-03-26 13:20:00,12.04,12.06,12.03,12.05,266400.0,9.7882,9.8045,9.7801,9.7963,266400.0
2009-03-26 13:25:00,12.05,12.07,12.04,12.05,126000.0,9.7963,9.8126,9.7882,9.7963,126000.0
2009-03-26 13:30:00,12.05,12.05,12.01,12.02,94800.0,9.7963,9.7963,9.7638,9.772,94800.0
2009-03-26 13:35:00,12.02,12.03,11.99,12.01,78000.0,9.772,9.7801,9.7476,9.7638,78000.0
2009-03-26 13:40:00,12.01,12.01,11.99,12.01,209200.0,9.7638,9.7638,9.7476,9.7638,209200.0
2009-03-26 13:45:00,12.01,12.02,11.99,12.0,86000.0,9.7638,9.772,9.7476,9.7557,86000.0
2009-03-26 13:50:00,12.0,12.04,11.99,12.0,210800.0,9.7557,9.7882,9.7476,9.7557,210800.0
2009-03-26 13:55:00,11.99,12.0,11.97,11.98,143200.0,9.7476,9.7557,9.7313,9.7394,143200.0
2009-03-26 14:00:00,11.98,12.01,11.97,12.0,144000.0,9.7394,9.7638,9.7313,9.7557,144000.0
2009-03-26 14:05:00,12.01,12.03,11.99,11.99,98800.0,9.7638,9.7801,9.7476,9.7476,98800.0
2009-03-26 14:10:00,11.99,12.0,11.97,12.0,166400.0,9.7476,9.7557,9.7313,9.7557,166400.0
2009-03-26 14:15:00,12.0,12.0,11.94,11.96,85200.0,9.7557,9.7557,9.7069,9.7232,85200.0
2009-03-26 14:20:00,11.96,11.99,11.96,11.99,173600.0,9.7232,9.7476,9.7232,9.7476,173600.0
2009-03-26 14:25:00,11.99,12.01,11.93,11.93,105600.0,9.7476,9.7638,9.6988,9.6988,105600.0
2009-03-26 14:30:00,11.93,11.93,11.88,11.9,162000.0,9.6988,9.6988,9.6581,9.6744,162000.0
2009-03-26 14:35:00,11.9,11.9,11.88,11.88,164800.0,9.6744,9.6744,9.6581,9.6581,164800.0
2009-03-26 14:40:00,11.88,11.88,11.87,11.87,98800.0,9.6581,9.6581,9.65,9.65,98800.0
2009-03-26 14:45:00,11.87,11.89,11.85,11.87,186400.0,9.65,9.6663,9.6338,9.65,186400.0
2009-03-26 14:50:00,11.87,11.87,11.81,11.82,149600.0,9.65,9.65,9.6012,9.6094,149600.0
2009-03-26 14:55:00,11.82,11.86,11.78,11.79,121600.0,9.6094,9.6419,9.5768,9.585,121600.0
2009-03-26 15:00:00,11.79,11.81,11.79,11.81,132400.0,9.585,9.6012,9.585,9.6012,132400.0
2009-03-26 15:05:00,11.81,11.85,11.79,11.84,140800.0,9.6012,9.6338,9.585,9.6256,140800.0
2009-03-26 15:10:00,11.84,11.86,11.8,11.81,122800.0,9.6256,9.6419,9.5931,9.6012,122800.0
2009-03-26 15:15:00,11.82,11.83,11.78,11.81,175600.0,9.6094,9.6175,9.5768,9.6012,175600.0
2009-03-26 15:20:00,11.81,11.86,11.8,11.85,144000.0,9.6012,9.6419,9.5931,9.6338,144000.0
2009-03-26 15:25:00,11.85,11.86,11.83,11.85,160800.0,9.6338,9.6419,9.6175,9.6338,160800.0
2009-03-26 15:30:00,11.85,11.88,11.84,11.86,437600.0,9.6338,9.6581,9.6256,9.6419,437600.0
2009-03-26 15:35:00,11.86,11.88,11.84,11.88,266000.0,9.6419,9.6581,9.6256,9.6581,266000.0
2009-03-26 15:40:00,11.88,11.92,11.88,11.9,286000.0,9.6581,9.6907,9.6581,9.6744,286000.0
2009-03-26 15:45:00,11.9,11.91,11.87,11.88,290400.0,9.6744,9.6825,9.65,9.6581,290400.0
2009-03-26 15:50:00,11.88,11.9,11.83,11.87,339600.0,9.6581,9.6744,9.6175,9.65,339600.0
2009-03-26 15:55:00,11.87,11.89,11.86,11.89,377200.0,9.65,9.6663,9.6419,9.6663,377200.0
2009-03-27 09:30:00,11.86,11.89,11.78,11.88,211600.0,9.6419,9.6663,9.5768,9.6581,211600.0
2009-03-27 09:35:00,11.88,11.9,11.78,11.79,63200.0,9.6581,9.6744,9.5768,9.585,63200.0
2009-03-27 09:40:00,11.79,11.82,11.78,11.82,170000.0,9.585,9.6094,9.5768,9.6094,170000.0
2009-03-27 09:45:00,11.81,11.85,11.8,11.83,107600.0,9.6012,9.6338,9.5931,9.6175,107600.0
2009-03-27 09:50:00,11.83,11.9,11.82,11.9,108400.0,9.6175,9.6744,9.6094,9.6744,108400.0
2009-03-27 09:55:00,11.9,11.91,11.83,11.84,116400.0,9.6744,9.6825,9.6175,9.6256,116400.0
2009-03-27 10:00:00,11.84,11.86,11.81,11.81,123600.0,9.6256,9.6419,9.6012,9.6012,123600.0
2009-03-27 10:05:00,11.81,11.81,11.78,11.78,231600.0,9.6012,9.6012,9.5768,9.5768,231600.0
2009-03-27 10:10:00,11.78,11.78,11.76,11.76,153200.0,9.5768,9.5768,9.5606,9.5606,153200.0
2009-03-27 10:15:00,11.76,11.78,11.76,11.77,157200.0,9.5606,9.5768,9.5606,9.5687,157200.0
2009-03-27 10:20:00,11.77,11.83,11.76,11.83,96000.0,9.5687,9.6175,9.5606,9.6175,96000.0
2009-03-27 10:25:00,11.83,11.85,11.81,11.84,60000.0,9.6175,9.6338,9.6012,9.6256,60000.0
2009-03-27 10:30:00,11.85,11.85,11.8,11.83,56800.0,9.6338,9.6338,9.5931,9.6175,56800.0
2009-03-27 10:35:00,11.83,11.85,11.82,11.82,80400.0,9.6175,9.6338,9.6094,9.6094,80400.0
2009-03-27 10:40:00,11.83,11.83,11.81,11.81,71200.0,9.6175,9.6175,9.6012,9.6012,71200.0
2009-03-27 10:45:00,11.81,11.82,11.79,11.79,98800.0,9.6012,9.6094,9.585,9.585,98800.0
2009-03-27 10:50:00,11.8,11.81,11.77,11.81,122800.0,9.5931,9.6012,9.5687,9.6012,122800.0
2009-03-27 10:55:00,11.8,11.81,11.75,11.75,80400.0,9.5931,9.6012,9.5525,9.5525,80400.0
2009-03-27 11:00:00,11.75,11.79,11.74,11.79,90400.0,9.5525,9.585,9.5443,9.585,90400.0
2009-03-27 11:05:00,11.79,11.83,11.79,11.81,53600.0,9.585,9.6175,9.585,9.6012,53600.0
2009-03-27 11:10:00,11.81,11.84,11.79,11.84,60800.0,9.6012,9.6256,9.585,9.6256,60800.0
2009-03-27 11:15:00,11.85,11.85,11.82,11.83,48800.0,9.6338,9.6338,9.6094,9.6175,48800.0
2009-03-27 11:20:00,11.83,11.85,11.82,11.84,55200.0,9.6175,9.6338,9.6094,9.6256,55200.0
2009-03-27 11:25:00,11.83,11.86,11.81,11.81,68000.0,9.6175,9.6419,9.6012,9.6012,68000.0
2009-03-27 11:30:00,11.8,11.8,11.78,11.78,79200.0,9.5931,9.5931,9.5768,9.5768,79200.0
2009-03-27 11:35:00,11.8,11.82,11.8,11.8,58000.0,9.5931,9.6094,9.5931,9.5931,58000.0
2009-03-27 11:40:00,11.79,11.81,11.79,11.8,51200.0,9.585,9.6012,9.585,9.5931,51200.0
2009-03-27 11:45:00,11.8,11.83,11.8,11.81,65600.0,9.5931,9.6175,9.5931,9.6012,65600.0
2009-03-27 11:50:00,11.81,11.82,11.79,11.79,57200.0,9.6012,9.6094,9.585,9.585,57200.0
2009-03-27 11:55:00,11.8,11.8,11.78,11.79,54400.0,9.5931,9.5931,9.5768,9.585,54400.0
2009-03-27 12:00:00,11.79,11.84,11.79,11.83,44000.0,9.585,9.6256,9.585,9.6175,44000.0
2009-03-27 12:05:00,11.84,11.84,11.81,11.83,51600.0,9.6256,9.6256,9.6012,9.6175,51600.0
2009-03-27 12:10:00,11.83,11.84,11.8,11.83,44400.0,9.6175,9.6256,9.5931,9.6175,44400.0
2009-03-27 12:15:00,11.83,11.83,11.78,11.79,44000.0,9.6175,9.6175,9.5768,9.585,44000.0
2009-03-27 12:20:00,11.78,11.79,11.78,11.78,64000.0,9.5768,9.585,9.5768,9.5768,64000.0
2009-03-27 12:25:00,11.79,11.79,11.77,11.77,29200.0,9.585,9.585,9.5687,9.5687,29200.0
2009-03-27 12:30:00,11.77,11.81,11.77,11.79,50400.0,9.5687,9.6012,9.5687,9.585,50400.0
2009-03-27 12:35:00,11.79,11.79,11.76,11.76,52000.0,9.585,9.585,9.5606,9.5606,52000.0
2009-03-27 12:40:00,11.76,11.79,11.76,11.79,41200.0,9.5606,9.585,9.5606,9.585,41200.0
2009-03-27 12:45:00,11.79,11.81,11.78,11.78,48400.0,9.585,9.6012,9.5768,9.5768,48400.0
2009-03-27 12:50:00,11.78,11.78,11.76,11.78,78800.0,9.5768,9.5768,9.5606,9.5768,78800.0
2009-03-27 12:55:00,11.78,11.78,11.74,11.75,57600.0,9.5768,9.5768,9.5443,9.5525,57600.0
2009-03-27 13:00:00,11.76,11.76,11.73,11.73,80000.0,9.5606,9.5606,9.5362,9.5362,80000.0
2009-03-27 13:05:00,11.74,11.74,11.71,11.71,87200.0,9.5443,9.5443,9.5199,9.5199,87200.0
2009-03-27 13:10:00,11.71,11.72,11.7,11.71,43600.0,9.5199,9.5281,9.5118,9.5199,43600.0
2009-03-27 13:15:00,11.71,11.74,11.71,11.73,46000.0,9.5199,9.5443,9.5199,9.5362,46000.0
2009-03-27 13:20:00,11.73,11.74,11.7,11.7,68400.0,9.5362,9.5443,9.5118,9.5118,68400.0
2009-03-27 13:25:00,11.7,11.72,11.69,11.72,54000.0,9.5118,9.5281,9.5037,9.5281,54000.0
2009-03-27 13:30:00,11.72,11.77,11.7,11.76,105600.0,9.5281,9.5687,9.5118,9.5606,105600.0
2009-03-27 13:35:00,11.74,11.74,11.72,11.72,65200.0,9.5443,9.5443,9.5281,9.5281,65200.0
2009-03-27 13:40:00,11.72,11.73,11.67,11.71,86400.0,9.5281,9.5362,9.4874,9.5199,86400.0
2009-03-27 13:45:00,11.71,11.72,11.69,11.7,68400.0,9.5199,9.5281,9.5037,9.5118,68400.0
2009-03-27 13:50:00,11.71,11.71,11.65,11.65,68800.0,9.5199,9.5199,9.4712,9.4712,68800.0
2009-03-27 13:55:00,11.65,11.68,11.65,11.68,56400.0,9.4712,9.4955,9.4712,9.4955,56400.0
2009-03-27 14:00:00,11.68,11.7,11.65,11.68,76000.0,9.4955,9.5118,9.4712,9.4955,76000.0
2009-03-27 14:05:00,11.68,11.69,11.65,11.66,93600.0,9.4955,9.5037,9.4712,9.4793,93600.0
2009-03-27 14:10:00,11.66,11.67,11.65,11.67,28400.0,9.4793,9.4874,9.4712,9.4874,28400.0
2009-03-27 14:15:00,11.66,11.67,11.65,11.66,48000.0,9.4793,9.4874,9.4712,9.4793,48000.0
2009-03-27 14:20:00,11.67,11.73,11.67,11.72,69200.0,9.4874,9.5362,9.4874,9.5281,69200.0
2009-03-27 14:25:00,11.72,11.72,11.7,11.7,49600.0,9.5281,9.5281,9.5118,9.5118,49600.0
2009-03-27 14:30:00,11.7,11.71,11.68,11.69,32800.0,9.5118,9.5199,9.4955,9.5037,32800.0
2009-03-27 14:35:00,11.68,11.7,11.68,11.7,103600.0,9.4955,9.5118,9.4955,9.5118,103600.0
2009-03-27 14:40:00,11.7,11.74,11.69,11.7,66800.0,9.5118,9.5443,9.5037,9.5118,66800.0
2009-03-27 14:45:00,11.7,11.7,11.67,11.68,132800.0,9.5118,9.5118,9.4874,9.4955,132800.0
2009-03-27 14:50:00,11.67,11.68,11.65,11.68,132400.0,9.4874,9.4955,9.4712,9.4955,132400.0
2009-03-27 14:55:00,11.68,11.72,11.66,11.72,122800.0,9.4955,9.5281,9.4793,9.5281,122800.0
2009-03-27 15:00:00,11.72,11.77,11.71,11.74,128400.0,9.5281,9.5687,9.5199,9.5443,128400.0
2009-03-27 15:05:00,11.74,11.75,11.73,11.75,109600.0,9.5443,9.5525,9.5362,9.5525,109600.0
2009-03-27 15:10:00,11.75,11.79,11.74,11.74,110400.0,9.5525,9.585,9.5443,9.5443,110400.0
2009-03-27 15:15:00,11.75,11.79,11.74,11.79,144000.0,9.5525,9.585,9.5443,9.585,144000.0
2009-03-27 15:20:00,11.79,11.79,11.76,11.77,211600.0,9.585,9.585,9.5606,9.5687,211600.0
2009-03-27 15:25:00,11.77,11.78,11.72,11.74,135200.0,9.5687,9.5768,9.5281,9.5443,135200.0
2009-03-27 15:30:00,11.74,11.75,11.72,11.72,152000.0,9.5443,9.5525,9.5281,9.5281,152000.0
2009-03-27 15:35:00,11.72,11.73,11.7,11.71,167200.0,9.5281,9.5362,9.5118,9.5199,167200.0
2009-03-27 15:40:00,11.71,11.75,11.69,11.73,206000.0,9.5199,9.5525,9.5037,9.5362,206000.0
2009-03-27 15:45:00,11.73,11.75,11.72,11.74,205200.0,9.5362,9.5525,9.5281,9.5443,205200.0
2009-03-27 15:50:00,11.74,11.75,11.71,11.71,222800.0,9.5443,9.5525,9.5199,9.5199,222800.0
2009-03-27 15:55:00,11.71,11.71,11.65,11.71,399600.0,9.5199,9.5199,9.4712,9.5199,399600.0
2009-03-30 09:30:00,11.5,11.59,11.4,11.5,162400.0,9.3492,9.4224,9.2679,9.3492,162400.0
2009-03-30 09:35:00,11.49,11.56,11.49,11.53,148800.0,9.3411,9.398,9.3411,9.3736,148800.0
2009-03-30 09:40:00,11.52,11.53,11.43,11.43,121600.0,9.3655,9.3736,9.2923,9.2923,121600.0
2009-03-30 09:45:00,11.43,11.44,11.39,11.44,320800.0,9.2923,9.3004,9.2598,9.3004,320800.0
2009-03-30 09:50:00,11.44,11.46,11.4,11.46,211600.0,9.3004,9.3167,9.2679,9.3167,211600.0
2009-03-30 09:55:00,11.46,11.47,11.41,11.43,102400.0,9.3167,9.3248,9.276,9.2923,102400.0
2009-03-30 10:00:00,11.43,11.45,11.41,11.44,82800.0,9.2923,9.3086,9.276,9.3004,82800.0
2009-03-30 10:05:00,11.45,11.46,11.4,11.46,137200.0,9.3086,9.3167,9.2679,9.3167,137200.0
2009-03-30 10:10:00,11.46,11.49,11.45,11.48,99200.0,9.3167,9.3411,9.3086,9.333,99200.0
2009-03-30 10:15:00,11.48,11.48,11.42,11.43,99200.0,9.333,9.333,9.2842,9.2923,99200.0
2009-03-30 10:20:00,11.43,11.43,11.38,11.4,99600.0,9.2923,9.2923,9.2517,9.2679,99600.0
2009-03-30 10:25:00,11.39,11.42,11.37,11.38,138800.0,9.2598,9.2842,9.2435,9.2517,138800.0
2009-03-30 10:30:00,11.38,11.38,11.31,11.31,146400.0,9.2517,9.2517,9.1947,9.1947,146400.0
2009-03-30 10:35:00,11.31,11.32,11.27,11.29,99600.0,9.1947,9.2029,9.1622,9.1785,99600.0
2009-03-30 10:40:00,11.29,11.3,11.26,11.26,96000.0,9.1785,9.1866,9.1541,9.1541,96000.0
2009-03-30 10:45:00,11.27,11.3,11.26,11.29,136800.0,9.1622,9.1866,9.1541,9.1785,136800.0
2009-03-30 10:50:00,11.29,11.29,11.28,11.28,62400.0,9.1785,9.1785,9.1704,9.1704,62400.0
2009-03-30 10:55:00,11.28,11.29,11.27,11.28,152800.0,9.1704,9.1785,9.1622,9.1704,152800.0
2009-03-30 11:00:00,11.28,11.3,11.28,11.29,145600.0,9.1704,9.1866,9.1704,9.1785,145600.0
2009-03-30 11:05:00,11.29,11.31,11.27,11.27,171200.0,9.1785,9.1947,9.1622,9.1622,171200.0
2009-03-30 11:10:00,11.27,11.31,11.27,11.3,313600.0,9.1622,9.1947,9.1622,9.1866,313600.0
2009-03-30 11:15:00,11.31,11.34,11.31,11.33,161600.0,9.1947,9.2191,9.1947,9.211,161600.0
2009-03-30 11:20:00,11.32,11.35,11.3,11.3,100400.0,9.2029,9.2273,9.1866,9.1866,100400.0
2009-03-30 11:25:00,11.3,11.31,11.28,11.28,108400.0,9.1866,9.1947,9.1704,9.1704,108400.0
2009-03-30 11:30:00,11.28,11.29,11.26,11.29,136000.0,9.1704,9.1785,9.1541,9.1785,136000.0
2009-03-30 11:35:00,11.29,11.29,11.26,11.27,76800.0,9.1785,9.1785,9.1541,9.1622,76800.0
2009-03-30 11:40:00,11.28,11.3,11.27,11.28,98400.0,9.1704,9.1866,9.1622,9.1704,98400.0
2009-03-30 11:45:00,11.27,11.28,11.26,11.28,59600.0,9.1622,9.1704,9.1541,9.1704,59600.0
2009-03-30 11:50:00,11.28,11.28,11.26,11.27,160000.0,9.1704,9.1704,9.1541,9.1622,160000.0
2009-03-30 11:55:00,11.26,11.31,11.26,11.31,240000.0,9.1541,9.1947,9.1541,9.1947,240000.0
2009-03-30 12:00:00,11.31,11.34,11.29,11.29,144000.0,9.1947,9.2191,9.1785,9.1785,144000.0
2009-03-30 12:05:00,11.3,11.31,11.28,11.28,65200.0,9.1866,9.1947,9.1704,9.1704,65200.0
2009-03-30 12:10:00,11.28,11.32,11.28,11.29,87600.0,9.1704,9.2029,9.1704,9.1785,87600.0
2009-03-30 12:15:00,11.3,11.35,11.3,11.35,52800.0,9.1866,9.2273,9.1866,9.2273,52800.0
2009-03-30 12:20:00,11.35,11.36,11.33,11.36,32400.0,9.2273,9.2354,9.211,9.2354,32400.0
2009-03-30 12:25:00,11.36,11.37,11.36,11.36,114400.0,9.2354,9.2435,9.2354,9.2354,114400.0
2009-03-30 12:30:00,11.36,11.38,11.36,11.38,46800.0,9.2354,9.2517,9.2354,9.2517,46800.0
2009-03-30 12:35:00,11.38,11.42,11.36,11.42,95200.0,9.2517,9.2842,9.2354,9.2842,95200.0
2009-03-30 12:40:00,11.42,11.42,11.4,11.41,42000.0,9.2842,9.2842,9.2679,9.276,42000.0
2009-03-30 12:45:00,11.4,11.44,11.4,11.43,52800.0,9.2679,9.3004,9.2679,9.2923,52800.0
2009-03-30 12:50:00,11.43,11.44,11.42,11.43,51200.0,9.2923,9.3004,9.2842,9.2923,51200.0
2009-03-30 12:55:00,11.43,11.43,11.38,11.38,62000.0,9.2923,9.2923,9.2517,9.2517,62000.0
2009-03-30 13:00:00,11.38,11.4,11.38,11.39,36000.0,9.2517,9.2679,9.2517,9.2598,36000.0
2009-03-30 13:05:00,11.39,11.39,11.36,11.36,32800.0,9.2598,9.2598,9.2354,9.2354,32800.0
2009-03-30 13:10:00,11.36,11.36,11.34,11.35,77600.0,9.2354,9.2354,9.2191,9.2273,77600.0
2009-03-30 13:15:00,11.35,11.36,11.35,11.36,65600.0,9.2273,9.2354,9.2273,9.2354,65600.0
2009-03-30 13:20:00,11.36,11.36,11.35,11.36,42800.0,9.2354,9.2354,9.2273,9.2354,42800.0
2009-03-30 13:25:00,11.36,11.41,11.36,11.4,53600.0,9.2354,9.276,9.2354,9.2679,53600.0
2009-03-30 13:30:00,11.4,11.42,11.39,11.39,40000.0,9.2679,9.2842,9.2598,9.2598,40000.0
2009-03-30 13:35:00,11.39,11.39,11.37,11.37,94800.0,9.2598,9.2598,9.2435,9.2435,94800.0
2009-03-30 13:40:00,11.37,11.37,11.36,11.36,44000.0,9.2435,9.2435,9.2354,9.2354,44000.0
2009-03-30 13:45:00,11.37,11.37,11.31,11.33,101200.0,9.2435,9.2435,9.1947,9.211,101200.0
2009-03-30 13:50:00,11.33,11.34,11.32,11.32,26800.0,9.211,9.2191,9.2029,9.2029,26800.0
2009-03-30 13:55:00,11.31,11.32,11.31,11.31,56800.0,9.1947,9.2029,9.1947,9.1947,56800.0
2009-03-30 14:00:00,11.31,11.32,11.3,11.32,44800.0,9.1947,9.2029,9.1866,9.2029,44800.0
2009-03-30 14:05:00,11.31,11.32,11.3,11.3,54000.0,9.1947,9.2029,9.1866,9.1866,54000.0
2009-03-30 14:10:00,11.3,11.36,11.3,11.35,86000.0,9.1866,9.2354,9.1866,9.2273,86000.0
2009-03-30 14:15:00,11.36,11.36,11.34,11.36,60000.0,9.2354,9.2354,9.2191,9.2354,60000.0
2009-03-30 14:20:00,11.36,11.37,11.34,11.34,91200.0,9.2354,9.2435,9.2191,9.2191,91200.0
2009-03-30 14:25:00,11.34,11.35,11.31,11.33,85200.0,9.2191,9.2273,9.1947,9.211,85200.0
2009-03-30 14:30:00,11.33,11.35,11.31,11.35,103600.0,9.211,9.2273,9.1947,9.2273,103600.0
2009-03-30 14:35:00,11.34,11.36,11.33,11.33,90800.0,9.2191,9.2354,9.211,9.211,90800.0
2009-03-30 14:40:00,11.33,11.34,11.29,11.31,244000.0,9.211,9.2191,9.1785,9.1947,244000.0
2009-03-30 14:45:00,11.32,11.34,11.31,11.33,102000.0,9.2029,9.2191,9.1947,9.211,102000.0
2009-03-30 14:50:00,11.33,11.37,11.32,11.36,157200.0,9.211,9.2435,9.2029,9.2354,157200.0
2009-03-30 14:55:00,11.36,11.36,11.33,11.35,344800.0,9.2354,9.2354,9.211,9.2273,344800.0
2009-03-30 15:00:00,11.35,11.38,11.35,11.38,303200.0,9.2273,9.2517,9.2273,9.2517,303200.0
2009-03-30 15:05:00,11.37,11.4,11.36,11.4,298800.0,9.2435,9.2679,9.2354,9.2679,298800.0
2009-03-30 15:10:00,11.4,11.44,11.4,11.42,174000.0,9.2679,9.3004,9.2679,9.2842,174000.0
2009-03-30 15:15:00,11.43,11.45,11.43,11.43,120400.0,9.2923,9.3086,9.2923,9.2923,120400.0
2009-03-30 15:20:00,11.43,11.48,11.43,11.47,431600.0,9.2923,9.333,9.2923,9.3248,431600.0
2009-03-30 15:25:00,11.47,11.49,11.45,11.45,390000.0,9.3248,9.3411,9.3086,9.3086,390000.0
2009-03-30 15:30:00,11.45,11.5,11.45,11.48,390000.0,9.3086,9.3492,9.3086,9.333,390000.0
2009-03-30 15:35:00,11.49,11.51,11.47,11.51,401600.0,9.3411,9.3573,9.3248,9.3573,401600.0
2009-03-30 15:40:00,11.51,11.51,11.49,11.51,466400.0,9.3573,9.3573,9.3411,9.3573,466400.0
2009-03-30 15:45:00,11.51,11.53,11.5,11.53,356400.0,9.3573,9.3736,9.3492,9.3736,356400.0
2009-03-30 15:50:00,11.53,11.6,11.52,11.6,903200.0,9.3736,9.4305,9.3655,9.4305,903200.0
2009-03-30 15:55:00,11.6,11.61,11.57,11.58,871600.0,9.4305,9.4386,9.4061,9.4142,871600.0
2009-03-31 09:30:00,11.69,11.75,11.69,11.71,280000.0,9.5037,9.5525,9.5037,9.5199,280000.0
2009-03-31 09:35:00,11.71,11.71,11.59,11.65,220000.0,9.5199,9.5199,9.4224,9.4712,220000.0
2009-03-31 09:40:00,11.66,11.66,11.52,11.55,202800.0,9.4793,9.4793,9.3655,9.3899,202800.0
2009-03-31 09:45:00,11.56,11.61,11.55,11.57,228400.0,9.398,9.4386,9.3899,9.4061,228400.0
2009-03-31 09:50:00,11.57,11.58,11.51,11.51,154000.0,9.4061,9.4142,9.3573,9.3573,154000.0
2009-03-31 09:55:00,11.52,11.59,11.51,11.57,302000.0,9.3655,9.4224,9.3573,9.4061,302000.0
2009-03-31 10:00:00,11.56,11.56,11.52,11.52,277200.0,9.398,9.398,9.3655,9.3655,277200.0
2009-03-31 10:05:00,11.52,11.56,11.51,11.54,231600.0,9.3655,9.398,9.3573,9.3817,231600.0
2009-03-31 10:10:00,11.54,11.55,11.47,11.47,156400.0,9.3817,9.3899,9.3248,9.3248,156400.0
2009-03-31 10:15:00,11.47,11.49,11.45,11.48,178800.0,9.3248,9.3411,9.3086,9.333,178800.0
2009-03-31 10:20:00,11.48,11.5,11.47,11.5,117600.0,9.333,9.3492,9.3248,9.3492,117600.0
2009-03-31 10:25:00,11.49,11.5,11.47,11.48,364400.0,9.3411,9.3492,9.3248,9.333,364400.0
2009-03-31 10:30:00,11.48,11.52,11.47,11.5,731600.0,9.333,9.3655,9.3248,9.3492,731600.0
2009-03-31 10:35:00,11.51,11.56,11.5,11.55,154800.0,9.3573,9.398,9.3492,9.3899,154800.0
2009-03-31 10:40:00,11.55,11.61,11.54,11.61,150400.0,9.3899,9.4386,9.3817,9.4386,150400.0
2009-03-31 10:45:00,11.61,11.61,11.56,11.56,110800.0,9.4386,9.4386,9.398,9.398,110800.0
2009-03-31 10:50:00,11.56,11.56,11.52,11.53,114800.0,9.398,9.398,9.3655,9.3736,114800.0
2009-03-31 10:55:00,11.53,11.56,11.52,11.54,149600.0,9.3736,9.398,9.3655,9.3817,149600.0
2009-03-31 11:00:00,11.54,11.56,11.53,11.55,132000.0,9.3817,9.398,9.3736,9.3899,132000.0
2009-03-31 11:05:00,11.54,11.55,11.53,11.55,172000.0,9.3817,9.3899,9.3736,9.3899,172000.0
2009-03-31 11:10:00,11.55,11.56,11.54,11.56,100000.0,9.3899,9.398,9.3817,9.398,100000.0
2009-03-31 11:15:00,11.56,11.59,11.54,11.58,159600.0,9.398,9.4224,9.3817,9.4142,159600.0
2009-03-31 11:20:00,11.58,11.59,11.56,11.58,150000.0,9.4142,9.4224,9.398,9.4142,150000.0
2009-03-31 11:25:00,11.58,11.61,11.56,11.57,334800.0,9.4142,9.4386,9.398,9.4061,334800.0
2009-03-31 11:30:00,11.57,11.57,11.54,11.56,155200.0,9.4061,9.4061,9.3817,9.398,155200.0
2009-03-31 11:35:00,11.56,11.57,11.56,11.56,124400.0,9.398,9.4061,9.398,9.398,124400.0
2009-03-31 11:40:00,11.56,11.58,11.56,11.57,263200.0,9.398,9.4142,9.398,9.4061,263200.0
2009-03-31 11:45:00,11.57,11.6,11.57,11.6,43600.0,9.4061,9.4305,9.4061,9.4305,43600.0
2009-03-31 11:50:00,11.6,11.62,11.58,11.61,100800.0,9.4305,9.4468,9.4142,9.4386,100800.0
2009-03-31 11:55:00,11.61,11.62,11.6,11.61,74800.0,9.4386,9.4468,9.4305,9.4386,74800.0
2009-03-31 12:00:00,11.61,11.61,11.56,11.58,259600.0,9.4386,9.4386,9.398,9.4142,259600.0
2009-03-31 12:05:00,11.58,11.6,11.58,11.59,72000.0,9.4142,9.4305,9.4142,9.4224,72000.0
2009-03-31 12:10:00,11.59,11.61,11.59,11.6,48800.0,9.4224,9.4386,9.4224,9.4305,48800.0
2009-03-31 12:15:00,11.6,11.64,11.6,11.63,214000.0,9.4305,9.463,9.4305,9.4549,214000.0
2009-03-31 12:20:00,11.63,11.64,11.63,11.63,218800.0,9.4549,9.463,9.4549,9.4549,218800.0
2009-03-31 12:25:00,11.63,11.69,11.63,11.69,335200.0,9.4549,9.5037,9.4549,9.5037,335200.0
2009-03-31 12:30:00,11.68,11.68,11.67,11.67,52000.0,9.4955,9.4955,9.4874,9.4874,52000.0
2009-03-31 12:35:00,11.67,11.67,11.64,11.65,70800.0,9.4874,9.4874,9.463,9.4712,70800.0
2009-03-31 12:40:00,11.65,11.7,11.64,11.69,89200.0,9.4712,9.5118,9.463,9.5037,89200.0
2009-03-31 12:45:00,11.7,11.71,11.68,11.69,55200.0,9.5118,9.5199,9.4955,9.5037,55200.0
2009-03-31 12:50:00,11.69,11.74,11.69,11.74,109600.0,9.5037,9.5443,9.5037,9.5443,109600.0
2009-03-31 12:55:00,11.74,11.76,11.73,11.76,125200.0,9.5443,9.5606,9.5362,9.5606,125200.0
2009-03-31 13:00:00,11.76,11.78,11.75,11.77,127600.0,9.5606,9.5768,9.5525,9.5687,127600.0
2009-03-31 13:05:00,11.77,11.78,11.76,11.78,125200.0,9.5687,9.5768,9.5606,9.5768,125200.0
2009-03-31 13:10:00,11.78,11.81,11.78,11.81,90400.0,9.5768,9.6012,9.5768,9.6012,90400.0
2009-03-31 13:15:00,11.81,11.81,11.8,11.8,114400.0,9.6012,9.6012,9.5931,9.5931,114400.0
2009-03-31 13:20:00,11.81,11.84,11.8,11.83,135600.0,9.6012,9.6256,9.5931,9.6175,135600.0
2009-03-31 13:25:00,11.83,11.83,11.81,11.81,102000.0,9.6175,9.6175,9.6012,9.6012,102000.0
2009-03-31 13:30:00,11.81,11.86,11.81,11.86,123600.0,9.6012,9.6419,9.6012,9.6419,123600.0
2009-03-31 13:35:00,11.85,11.91,11.85,11.88,296400.0,9.6338,9.6825,9.6338,9.6581,296400.0
2009-03-31 13:40:00,11.88,11.89,11.84,11.84,102800.0,9.6581,9.6663,9.6256,9.6256,102800.0
2009-03-31 13:45:00,11.84,11.85,11.83,11.84,96400.0,9.6256,9.6338,9.6175,9.6256,96400.0
2009-03-31 13:50:00,11.84,11.84,11.83,11.83,58400.0,9.6256,9.6256,9.6175,9.6175,58400.0
2009-03-31 13:55:00,11.83,11.86,11.82,11.86,79600.0,9.6175,9.6419,9.6094,9.6419,79600.0
2009-03-31 14:00:00,11.86,11.88,11.86,11.86,331600.0,9.6419,9.6581,9.6419,9.6419,331600.0
2009-03-31 14:05:00,11.86,11.86,11.84,11.85,231600.0,9.6419,9.6419,9.6256,9.6338,231600.0
2009-03-31 14:10:00,11.85,11.85,11.84,11.85,249600.0,9.6338,9.6338,9.6256,9.6338,249600.0
2009-03-31 14:15:00,11.85,11.86,11.84,11.85,212400.0,9.6338,9.6419,9.6256,9.6338,212400.0
2009-03-31 14:20:00,11.85,11.86,11.85,11.86,190800.0,9.6338,9.6419,9.6338,9.6419,190800.0
2009-03-31 14:25:00,11.85,11.85,11.84,11.85,125200.0,9.6338,9.6338,9.6256,9.6338,125200.0
2009-03-31 14:30:00,11.85,11.85,11.85,11.85,169200.0,9.6338,9.6338,9.6338,9.6338,169200.0
2009-03-31 14:35:00,11.85,11.88,11.85,11.88,112000.0,9.6338,9.6581,9.6338,9.6581,112000.0
2009-03-31 14:40:00,11.88,11.88,11.87,11.87,77600.0,9.6581,9.6581,9.65,9.65,77600.0
2009-03-31 14:45:00,11.87,11.89,11.86,11.86,100800.0,9.65,9.6663,9.6419,9.6419,100800.0
2009-03-31 14:50:00,11.86,11.87,11.85,11.85,196400.0,9.6419,9.65,9.6338,9.6338,196400.0
2009-03-31 14:55:00,11.86,11.86,11.84,11.85,156400.0,9.6419,9.6419,9.6256,9.6338,156400.0
2009-03-31 15:00:00,11.85,11.86,11.84,11.86,236400.0,9.6338,9.6419,9.6256,9.6419,236400.0
2009-03-31 15:05:00,11.85,11.85,11.8,11.81,310800.0,9.6338,9.6338,9.5931,9.6012,310800.0
2009-03-31 15:10:00,11.81,11.81,11.76,11.77,283600.0,9.6012,9.6012,9.5606,9.5687,283600.0
2009-03-31 15:15:00,11.77,11.77,11.75,11.77,232400.0,9.5687,9.5687,9.5525,9.5687,232400.0
2009-03-31 15:20:00,11.77,11.79,11.77,11.78,227200.0,9.5687,9.585,9.5687,9.5768,227200.0
2009-03-31 15:25:00,11.78,11.8,11.78,11.79,175200.0,9.5768,9.5931,9.5768,9.585,175200.0
2009-03-31 15:30:00,11.79,11.79,11.74,11.74,477600.0,9.585,9.585,9.5443,9.5443,477600.0
2009-03-31 15:35:00,11.74,11.75,11.72,11.75,500800.0,9.5443,9.5525,9.5281,9.5525,500800.0
2009-03-31 15:40:00,11.74,11.78,11.74,11.74,722000.0,9.5443,9.5768,9.5443,9.5443,722000.0
2009-03-31 15:45:00,11.74,11.74,11.71,11.72,682400.0,9.5443,9.5443,9.5199,9.5281,682400.0
2009-03-31 15:50:00,11.72,11.78,11.72,11.76,589600.0,9.5281,9.5768,9.5281,9.5606,589600.0
2009-03-31 15:55:00,11.76,11.78,11.71,11.71,821600.0,9.5606,9.5768,9.5199,9.5199,821600.0
2009-04-01 09:30:00,11.55,11.55,11.41,11.47,246400.0,9.3899,9.3899,9.276,9.3248,246400.0
2009-04-01 09:35:00,11.47,11.53,11.46,11.48,185600.0,9.3248,9.3736,9.3167,9.333,185600.0
2009-04-01 09:40:00,11.48,11.5,11.48,11.49,140400.0,9.333,9.3492,9.333,9.3411,140400.0
2009-04-01 09:45:00,11.48,11.52,11.48,11.51,131600.0,9.333,9.3655,9.333,9.3573,131600.0
2009-04-01 09:50:00,11.52,11.54,11.49,11.53,112400.0,9.3655,9.3817,9.3411,9.3736,112400.0
2009-04-01 09:55:00,11.52,11.57,11.52,11.56,180800.0,9.3655,9.4061,9.3655,9.398,180800.0
2009-04-01 10:00:00,11.56,11.61,11.54,11.59,304400.0,9.398,9.4386,9.3817,9.4224,304400.0
2009-04-01 10:05:00,11.58,11.61,11.55,11.56,230400.0,9.4142,9.4386,9.3899,9.398,230400.0
2009-04-01 10:10:00,11.56,11.61,11.55,11.6,162400.0,9.398,9.4386,9.3899,9.4305,162400.0
2009-04-01 10:15:00,11.6,11.67,11.59,11.66,129600.0,9.4305,9.4874,9.4224,9.4793,129600.0
2009-04-01 10:20:00,11.66,11.68,11.65,11.66,143600.0,9.4793,9.4955,9.4712,9.4793,143600.0
2009-04-01 10:25:00,11.66,11.66,11.62,11.63,154400.0,9.4793,9.4793,9.4468,9.4549,154400.0
2009-04-01 10:30:00,11.63,11.65,11.63,11.65,148800.0,9.4549,9.4712,9.4549,9.4712,148800.0
2009-04-01 10:35:00,11.65,11.69,11.64,11.69,160800.0,9.4712,9.5037,9.463,9.5037,160800.0
2009-04-01 10:40:00,11.69,11.74,11.68,11.74,172400.0,9.5037,9.5443,9.4955,9.5443,172400.0
2009-04-01 10:45:00,11.74,11.76,11.72,11.73,96000.0,9.5443,9.5606,9.5281,9.5362,96000.0
2009-04-01 10:50:00,11.73,11.73,11.71,11.72,90000.0,9.5362,9.5362,9.5199,9.5281,90000.0
2009-04-01 10:55:00,11.72,11.74,11.71,11.72,103600.0,9.5281,9.5443,9.5199,9.5281,103600.0
2009-04-01 11:00:00,11.72,11.74,11.72,11.72,72400.0,9.5281,9.5443,9.5281,9.5281,72400.0
2009-04-01 11:05:00,11.74,11.76,11.71,11.73,104000.0,9.5443,9.5606,9.5199,9.5362,104000.0
2009-04-01 11:10:00,11.73,11.75,11.71,11.74,94800.0,9.5362,9.5525,9.5199,9.5443,94800.0
2009-04-01 11:15:00,11.74,11.74,11.72,11.73,394400.0,9.5443,9.5443,9.5281,9.5362,394400.0
2009-04-01 11:20:00,11.72,11.74,11.68,11.72,83600.0,9.5281,9.5443,9.4955,9.5281,83600.0
2009-04-01 11:25:00,11.72,11.75,11.7,11.75,116000.0,9.5281,9.5525,9.5118,9.5525,116000.0
2009-04-01 11:30:00,11.75,11.76,11.7,11.7,224000.0,9.5525,9.5606,9.5118,9.5118,224000.0
2009-04-01 11:35:00,11.7,11.74,11.69,11.74,159200.0,9.5118,9.5443,9.5037,9.5443,159200.0
2009-04-01 11:40:00,11.74,11.75,11.72,11.75,135200.0,9.5443,9.5525,9.5281,9.5525,135200.0
2009-04-01 11:45:00,11.75,11.76,11.74,11.74,164800.0,9.5525,9.5606,9.5443,9.5443,164800.0
2009-04-01 11:50:00,11.74,11.76,11.72,11.72,258000.0,9.5443,9.5606,9.5281,9.5281,258000.0
2009-04-01 11:55:00,11.72,11.74,11.72,11.74,70800.0,9.5281,9.5443,9.5281,9.5443,70800.0
2009-04-01 12:00:00,11.74,11.76,11.73,11.73,76000.0,9.5443,9.5606,9.5362,9.5362,76000.0
2009-04-01 12:05:00,11.73,11.8,11.73,11.78,108800.0,9.5362,9.5931,9.5362,9.5768,108800.0
2009-04-01 12:10:00,11.78,11.8,11.78,11.8,133600.0,9.5768,9.5931,9.5768,9.5931,133600.0
2009-04-01 12:15:00,11.8,11.8,11.79,11.79,106800.0,9.5931,9.5931,9.585,9.585,106800.0
2009-04-01 12:20:00,11.79,11.8,11.78,11.8,99600.0,9.585,9.5931,9.5768,9.5931,99600.0
2009-04-01 12:25:00,11.8,11.8,11.76,11.78,58800.0,9.5931,9.5931,9.5606,9.5768,58800.0
2009-04-01 12:30:00,11.78,11.79,11.76,11.76,96400.0,9.5768,9.585,9.5606,9.5606,96400.0
2009-04-01 12:35:00,11.76,11.76,11.74,11.76,69200.0,9.5606,9.5606,9.5443,9.5606,69200.0
2009-04-01 12:40:00,11.76,11.77,11.76,11.77,46000.0,9.5606,9.5687,9.5606,9.5687,46000.0
2009-04-01 12:45:00,11.76,11.77,11.75,11.76,52400.0,9.5606,9.5687,9.5525,9.5606,52400.0
2009-04-01 12:50:00,11.75,11.76,11.74,11.76,67200.0,9.5525,9.5606,9.5443,9.5606,67200.0
2009-04-01 12:55:00,11.76,11.76,11.72,11.73,118000.0,9.5606,9.5606,9.5281,9.5362,118000.0
2009-04-01 13:00:00,11.73,11.74,11.73,11.74,34800.0,9.5362,9.5443,9.5362,9.5443,34800.0
2009-04-01 13:05:00,11.73,11.74,11.7,11.72,95200.0,9.5362,9.5443,9.5118,9.5281,95200.0
2009-04-01 13:10:00,11.73,11.77,11.71,11.76,69200.0,9.5362,9.5687,9.5199,9.5606,69200.0
2009-04-01 13:15:00,11.76,11.77,11.75,11.76,39600.0,9.5606,9.5687,9.5525,9.5606,39600.0
2009-04-01 13:20:00,11.76,11.78,11.75,11.76,82400.0,9.5606,9.5768,9.5525,9.5606,82400.0
2009-04-01 13:25:00,11.76,11.76,11.76,11.76,37200.0,9.5606,9.5606,9.5606,9.5606,37200.0
2009-04-01 13:30:00,11.76,11.77,11.74,11.76,66800.0,9.5606,9.5687,9.5443,9.5606,66800.0
2009-04-01 13:35:00,11.76,11.8,11.76,11.79,80400.0,9.5606,9.5931,9.5606,9.585,80400.0
2009-04-01 13:40:00,11.79,11.8,11.77,11.78,187600.0,9.585,9.5931,9.5687,9.5768,187600.0
2009-04-01 13:45:00,11.78,11.78,11.74,11.75,194000.0,9.5768,9.5768,9.5443,9.5525,194000.0
2009-04-01 13:50:00,11.75,11.76,11.74,11.75,156400.0,9.5525,9.5606,9.5443,9.5525,156400.0
2009-04-01 13:55:00,11.75,11.75,11.72,11.73,134400.0,9.5525,9.5525,9.5281,9.5362,134400.0
2009-04-01 14:00:00,11.73,11.76,11.73,11.75,230000.0,9.5362,9.5606,9.5362,9.5525,230000.0
2009-04-01 14:05:00,11.75,11.8,11.74,11.77,229200.0,9.5525,9.5931,9.5443,9.5687,229200.0
2009-04-01 14:10:00,11.77,11.77,11.74,11.75,91200.0,9.5687,9.5687,9.5443,9.5525,91200.0
2009-04-01 14:15:00,11.75,11.77,11.74,11.75,116400.0,9.5525,9.5687,9.5443,9.5525,116400.0
2009-04-01 14:20:00,11.75,11.76,11.74,11.75,178800.0,9.5525,9.5606,9.5443,9.5525,178800.0
2009-04-01 14:25:00,11.75,11.76,11.73,11.74,141600.0,9.5525,9.5606,9.5362,9.5443,141600.0
2009-04-01 14:30:00,11.74,11.75,11.73,11.74,179600.0,9.5443,9.5525,9.5362,9.5443,179600.0
2009-04-01 14:35:00,11.75,11.76,11.74,11.75,102400.0,9.5525,9.5606,9.5443,9.5525,102400.0
2009-04-01 14:40:00,11.74,11.75,11.69,11.69,206800.0,9.5443,9.5525,9.5037,9.5037,206800.0
2009-04-01 14:45:00,11.7,11.71,11.69,11.71,283600.0,9.5118,9.5199,9.5037,9.5199,283600.0
2009-04-01 14:50:00,11.71,11.72,11.71,11.71,164800.0,9.5199,9.5281,9.5199,9.5199,164800.0
2009-04-01 14:55:00,11.71,11.73,11.71,11.73,112800.0,9.5199,9.5362,9.5199,9.5362,112800.0
2009-04-01 15:00:00,11.73,11.74,11.65,11.66,190800.0,9.5362,9.5443,9.4712,9.4793,190800.0
2009-04-01 15:05:00,11.67,11.69,11.65,11.65,127600.0,9.4874,9.5037,9.4712,9.4712,127600.0
2009-04-01 15:10:00,11.65,11.65,11.61,11.63,141600.0,9.4712,9.4712,9.4386,9.4549,141600.0
2009-04-01 15:15:00,11.63,11.65,11.6,11.65,192400.0,9.4549,9.4712,9.4305,9.4712,192400.0
2009-04-01 15:20:00,11.65,11.67,11.63,11.66,228000.0,9.4712,9.4874,9.4549,9.4793,228000.0
2009-04-01 15:25:00,11.67,11.7,11.66,11.7,128800.0,9.4874,9.5118,9.4793,9.5118,128800.0
2009-04-01 15:30:00,11.7,11.72,11.67,11.72,168800.0,9.5118,9.5281,9.4874,9.5281,168800.0
2009-04-01 15:35:00,11.72,11.76,11.72,11.75,201600.0,9.5281,9.5606,9.5281,9.5525,201600.0
2009-04-01 15:40:00,11.75,11.76,11.74,11.74,261200.0,9.5525,9.5606,9.5443,9.5443,261200.0
2009-04-01 15:45:00,11.74,11.78,11.74,11.75,167600.0,9.5443,9.5768,9.5443,9.5525,167600.0
2009-04-01 15:50:00,11.75,11.79,11.75,11.76,332800.0,9.5525,9.585,9.5525,9.5606,332800.0
2009-04-01 15:55:00,11.75,11.77,11.74,11.75,809600.0,9.5525,9.5687,9.5443,9.5525,809600.0
2009-04-02 09:30:00,11.89,12.09,11.89,12.02,354800.0,9.6663,9.8289,9.6663,9.772,354800.0
2009-04-02 09:35:00,12.02,12.06,11.98,12.04,349200.0,9.772,9.8045,9.7394,9.7882,349200.0
2009-04-02 09:40:00,12.05,12.08,12.02,12.03,410400.0,9.7963,9.8207,9.772,9.7801,410400.0
2009-04-02 09:45:00,12.03,12.09,12.01,12.04,351200.0,9.7801,9.8289,9.7638,9.7882,351200.0
2009-04-02 09:50:00,12.04,12.11,12.01,12.11,409200.0,9.7882,9.8451,9.7638,9.8451,409200.0
2009-04-02 09:55:00,12.11,12.21,12.1,12.19,284800.0,9.8451,9.9264,9.837,9.9102,284800.0
2009-04-02 10:00:00,12.2,12.27,12.2,12.22,174000.0,9.9183,9.9752,9.9183,9.9346,174000.0
2009-04-02 10:05:00,12.22,12.27,12.21,12.24,193200.0,9.9346,9.9752,9.9264,9.9508,193200.0
2009-04-02 10:10:00,12.24,12.28,12.22,12.28,317600.0,9.9508,9.9833,9.9346,9.9833,317600.0
2009-04-02 10:15:00,12.28,12.38,12.27,12.37,298000.0,9.9833,10.0646,9.9752,10.0565,298000.0
2009-04-02 10:20:00,12.37,12.38,12.32,12.38,240000.0,10.0565,10.0646,10.0159,10.0646,240000.0
2009-04-02 10:25:00,12.37,12.4,12.36,12.37,300400.0,10.0565,10.0809,10.0484,10.0565,300400.0
2009-04-02 10:30:00,12.37,12.4,12.35,12.39,244800.0,10.0565,10.0809,10.0402,10.0728,244800.0
2009-04-02 10:35:00,12.39,12.39,12.34,12.34,206000.0,10.0728,10.0728,10.0321,10.0321,206000.0
2009-04-02 10:40:00,12.34,12.43,12.33,12.42,172800.0,10.0321,10.1053,10.024,10.0971,172800.0
2009-04-02 10:45:00,12.41,12.43,12.39,12.42,179600.0,10.089,10.1053,10.0728,10.0971,179600.0
2009-04-02 10:50:00,12.42,12.44,12.41,12.43,170800.0,10.0971,10.1134,10.089,10.1053,170800.0
2009-04-02 10:55:00,12.43,12.45,12.43,12.44,168000.0,10.1053,10.1215,10.1053,10.1134,168000.0
2009-04-02 11:00:00,12.45,12.47,12.45,12.47,166800.0,10.1215,10.1378,10.1215,10.1378,166800.0
2009-04-02 11:05:00,12.47,12.49,12.47,12.49,150000.0,10.1378,10.1541,10.1378,10.1541,150000.0
2009-04-02 11:10:00,12.49,12.62,12.49,12.61,680800.0,10.1541,10.2597,10.1541,10.2516,680800.0
2009-04-02 11:15:00,12.61,12.69,12.61,12.69,427200.0,10.2516,10.3167,10.2516,10.3167,427200.0
2009-04-02 11:20:00,12.68,12.71,12.65,12.68,400000.0,10.3085,10.3329,10.2841,10.3085,400000.0
2009-04-02 11:25:00,12.68,12.74,12.68,12.74,384400.0,10.3085,10.3573,10.3085,10.3573,384400.0
2009-04-02 11:30:00,12.74,12.74,12.66,12.66,605600.0,10.3573,10.3573,10.2923,10.2923,605600.0
2009-04-02 11:35:00,12.66,12.66,12.63,12.65,292400.0,10.2923,10.2923,10.2679,10.2841,292400.0
2009-04-02 11:40:00,12.65,12.66,12.62,12.65,478400.0,10.2841,10.2923,10.2597,10.2841,478400.0
2009-04-02 11:45:00,12.65,12.67,12.63,12.65,270400.0,10.2841,10.3004,10.2679,10.2841,270400.0
2009-04-02 11:50:00,12.65,12.65,12.58,12.61,191200.0,10.2841,10.2841,10.2272,10.2516,191200.0
2009-04-02 11:55:00,12.61,12.63,12.57,12.6,174400.0,10.2516,10.2679,10.2191,10.2435,174400.0
2009-04-02 12:00:00,12.6,12.61,12.57,12.59,126800.0,10.2435,10.2516,10.2191,10.2354,126800.0
2009-04-02 12:05:00,12.59,12.6,12.57,12.58,100800.0,10.2354,10.2435,10.2191,10.2272,100800.0
2009-04-02 12:10:00,12.58,12.61,12.57,12.61,153600.0,10.2272,10.2516,10.2191,10.2516,153600.0
2009-04-02 12:15:00,12.61,12.65,12.61,12.64,176400.0,10.2516,10.2841,10.2516,10.276,176400.0
2009-04-02 12:20:00,12.64,12.68,12.62,12.66,120400.0,10.276,10.3085,10.2597,10.2923,120400.0
2009-04-02 12:25:00,12.66,12.69,12.65,12.68,173200.0,10.2923,10.3167,10.2841,10.3085,173200.0
2009-04-02 12:30:00,12.67,12.68,12.67,12.68,76000.0,10.3004,10.3085,10.3004,10.3085,76000.0
2009-04-02 12:35:00,12.68,12.68,12.66,12.66,91600.0,10.3085,10.3085,10.2923,10.2923,91600.0
2009-04-02 12:40:00,12.65,12.66,12.65,12.65,100800.0,10.2841,10.2923,10.2841,10.2841,100800.0
2009-04-02 12:45:00,12.65,12.68,12.65,12.68,91200.0,10.2841,10.3085,10.2841,10.3085,91200.0
2009-04-02 12:50:00,12.68,12.68,12.65,12.67,121200.0,10.3085,10.3085,10.2841,10.3004,121200.0
2009-04-02 12:55:00,12.67,12.67,12.65,12.65,103600.0,10.3004,10.3004,10.2841,10.2841,103600.0
2009-04-02 13:00:00,12.65,12.66,12.64,12.66,125600.0,10.2841,10.2923,10.276,10.2923,125600.0
2009-04-02 13:05:00,12.66,12.66,12.6,12.63,312800.0,10.2923,10.2923,10.2435,10.2679,312800.0
2009-04-02 13:10:00,12.63,12.64,12.63,12.63,152800.0,10.2679,10.276,10.2679,10.2679,152800.0
2009-04-02 13:15:00,12.63,12.64,12.6,12.64,174800.0,10.2679,10.276,10.2435,10.276,174800.0
2009-04-02 13:20:00,12.64,12.64,12.6,12.62,157200.0,10.276,10.276,10.2435,10.2597,157200.0
2009-04-02 13:25:00,12.62,12.63,12.62,12.63,94400.0,10.2597,10.2679,10.2597,10.2679,94400.0
2009-04-02 13:30:00,12.63,12.65,12.62,12.63,114000.0,10.2679,10.2841,10.2597,10.2679,114000.0
2009-04-02 13:35:00,12.63,12.64,12.62,12.62,326400.0,10.2679,10.276,10.2597,10.2597,326400.0
2009-04-02 13:40:00,12.63,12.63,12.59,12.61,170000.0,10.2679,10.2679,10.2354,10.2516,170000.0
2009-04-02 13:45:00,12.61,12.65,12.6,12.61,127600.0,10.2516,10.2841,10.2435,10.2516,127600.0
2009-04-02 13:50:00,12.62,12.64,12.62,12.62,60000.0,10.2597,10.276,10.2597,10.2597,60000.0
2009-04-02 13:55:00,12.62,12.63,12.59,12.63,289200.0,10.2597,10.2679,10.2354,10.2679,289200.0
2009-04-02 14:00:00,12.63,12.68,12.63,12.68,516800.0,10.2679,10.3085,10.2679,10.3085,516800.0
2009-04-02 14:05:00,12.68,12.71,12.68,12.69,1048000.0,10.3085,10.3329,10.3085,10.3167,1048000.0
2009-04-02 14:10:00,12.69,12.7,12.67,12.69,177200.0,10.3167,10.3248,10.3004,10.3167,177200.0
2009-04-02 14:15:00,12.69,12.69,12.65,12.67,189200.0,10.3167,10.3167,10.2841,10.3004,189200.0
2009-04-02 14:20:00,12.67,12.7,12.67,12.68,206800.0,10.3004,10.3248,10.3004,10.3085,206800.0
2009-04-02 14:25:00,12.68,12.73,12.68,12.71,304400.0,10.3085,10.3492,10.3085,10.3329,304400.0
2009-04-02 14:30:00,12.71,12.73,12.71,12.72,798800.0,10.3329,10.3492,10.3329,10.341,798800.0
2009-04-02 14:35:00,12.72,12.81,12.72,12.8,436400.0,10.341,10.4142,10.341,10.4061,436400.0
2009-04-02 14:40:00,12.8,12.83,12.77,12.79,228400.0,10.4061,10.4305,10.3817,10.3979,228400.0
2009-04-02 14:45:00,12.79,12.84,12.77,12.81,368800.0,10.3979,10.4386,10.3817,10.4142,368800.0
2009-04-02 14:50:00,12.81,12.82,12.77,12.77,506400.0,10.4142,10.4223,10.3817,10.3817,506400.0
2009-04-02 14:55:00,12.77,12.79,12.76,12.78,163200.0,10.3817,10.3979,10.3736,10.3898,163200.0
2009-04-02 15:00:00,12.77,12.8,12.75,12.76,141600.0,10.3817,10.4061,10.3654,10.3736,141600.0
2009-04-02 15:05:00,12.76,12.76,12.68,12.7,362800.0,10.3736,10.3736,10.3085,10.3248,362800.0
2009-04-02 15:10:00,12.71,12.72,12.69,12.72,415200.0,10.3329,10.341,10.3167,10.341,415200.0
2009-04-02 15:15:00,12.72,12.75,12.67,12.68,374400.0,10.341,10.3654,10.3004,10.3085,374400.0
2009-04-02 15:20:00,12.68,12.68,12.64,12.66,363200.0,10.3085,10.3085,10.276,10.2923,363200.0
2009-04-02 15:25:00,12.66,12.68,12.65,12.65,280800.0,10.2923,10.3085,10.2841,10.2841,280800.0
2009-04-02 15:30:00,12.65,12.69,12.65,12.68,344400.0,10.2841,10.3167,10.2841,10.3085,344400.0
2009-04-02 15:35:00,12.68,12.69,12.65,12.65,389200.0,10.3085,10.3167,10.2841,10.2841,389200.0
2009-04-02 15:40:00,12.65,12.67,12.63,12.63,444400.0,10.2841,10.3004,10.2679,10.2679,444400.0
2009-04-02 15:45:00,12.63,12.65,12.59,12.63,506800.0,10.2679,10.2841,10.2354,10.2679,506800.0
2009-04-02 15:50:00,12.63,12.63,12.58,12.59,683200.0,10.2679,10.2679,10.2272,10.2354,683200.0
2009-04-02 15:55:00,12.59,12.62,12.57,12.62,604800.0,10.2354,10.2597,10.2191,10.2597,604800.0
2009-04-03 09:30:00,12.56,12.62,12.55,12.62,368400.0,10.211,10.2597,10.2028,10.2597,368400.0
2009-04-03 09:35:00,12.63,12.74,12.62,12.65,173600.0,10.2679,10.3573,10.2597,10.2841,173600.0
2009-04-03 09:40:00,12.66,12.71,12.64,12.71,236000.0,10.2923,10.3329,10.276,10.3329,236000.0
2009-04-03 09:45:00,12.72,12.76,12.69,12.73,254000.0,10.341,10.3736,10.3167,10.3492,254000.0
2009-04-03 09:50:00,12.72,12.76,12.72,12.74,115200.0,10.341,10.3736,10.341,10.3573,115200.0
2009-04-03 09:55:00,12.74,12.8,12.74,12.77,203200.0,10.3573,10.4061,10.3573,10.3817,203200.0
2009-04-03 10:00:00,12.77,12.78,12.7,12.7,219600.0,10.3817,10.3898,10.3248,10.3248,219600.0
2009-04-03 10:05:00,12.69,12.7,12.63,12.68,188800.0,10.3167,10.3248,10.2679,10.3085,188800.0
2009-04-03 10:10:00,12.68,12.68,12.63,12.64,97200.0,10.3085,10.3085,10.2679,10.276,97200.0
2009-04-03 10:15:00,12.64,12.68,12.63,12.63,287600.0,10.276,10.3085,10.2679,10.2679,287600.0
2009-04-03 10:20:00,12.63,12.65,12.63,12.65,86800.0,10.2679,10.2841,10.2679,10.2841,86800.0
2009-04-03 10:25:00,12.65,12.69,12.65,12.68,51200.0,10.2841,10.3167,10.2841,10.3085,51200.0
2009-04-03 10:30:00,12.67,12.68,12.67,12.68,78800.0,10.3004,10.3085,10.3004,10.3085,78800.0
2009-04-03 10:35:00,12.68,12.71,12.67,12.68,66800.0,10.3085,10.3329,10.3004,10.3085,66800.0
2009-04-03 10:40:00,12.69,12.69,12.64,12.65,123600.0,10.3167,10.3167,10.276,10.2841,123600.0
2009-04-03 10:45:00,12.65,12.67,12.65,12.67,95600.0,10.2841,10.3004,10.2841,10.3004,95600.0
2009-04-03 10:50:00,12.67,12.68,12.66,12.67,73200.0,10.3004,10.3085,10.2923,10.3004,73200.0
2009-04-03 10:55:00,12.67,12.69,12.65,12.69,67600.0,10.3004,10.3167,10.2841,10.3167,67600.0
2009-04-03 11:00:00,12.69,12.72,12.68,12.7,94800.0,10.3167,10.341,10.3085,10.3248,94800.0
2009-04-03 11:05:00,12.7,12.7,12.65,12.67,110000.0,10.3248,10.3248,10.2841,10.3004,110000.0
2009-04-03 11:10:00,12.67,12.67,12.64,12.64,92000.0,10.3004,10.3004,10.276,10.276,92000.0
2009-04-03 11:15:00,12.64,12.67,12.62,12.67,195200.0,10.276,10.3004,10.2597,10.3004,195200.0
2009-04-03 11:20:00,12.66,12.67,12.61,12.62,135200.0,10.2923,10.3004,10.2516,10.2597,135200.0
2009-04-03 11:25:00,12.62,12.64,12.6,12.63,84800.0,10.2597,10.276,10.2435,10.2679,84800.0
2009-04-03 11:30:00,12.63,12.64,12.61,12.63,160800.0,10.2679,10.276,10.2516,10.2679,160800.0
2009-04-03 11:35:00,12.63,12.64,12.63,12.63,151200.0,10.2679,10.276,10.2679,10.2679,151200.0
2009-04-03 11:40:00,12.63,12.64,12.63,12.63,134800.0,10.2679,10.276,10.2679,10.2679,134800.0
2009-04-03 11:45:00,12.63,12.68,12.63,12.68,87600.0,10.2679,10.3085,10.2679,10.3085,87600.0
2009-04-03 11:50:00,12.68,12.71,12.68,12.71,111600.0,10.3085,10.3329,10.3085,10.3329,111600.0
2009-04-03 11:55:00,12.71,12.71,12.67,12.69,65600.0,10.3329,10.3329,10.3004,10.3167,65600.0
2009-04-03 12:00:00,12.69,12.73,12.68,12.7,122400.0,10.3167,10.3492,10.3085,10.3248,122400.0
2009-04-03 12:05:00,12.7,12.7,12.68,12.69,84400.0,10.3248,10.3248,10.3085,10.3167,84400.0
2009-04-03 12:10:00,12.7,12.71,12.68,12.7,158000.0,10.3248,10.3329,10.3085,10.3248,158000.0
2009-04-03 12:15:00,12.7,12.7,12.67,12.68,78400.0,10.3248,10.3248,10.3004,10.3085,78400.0
2009-04-03 12:20:00,12.68,12.7,12.67,12.7,84000.0,10.3085,10.3248,10.3004,10.3248,84000.0
2009-04-03 12:25:00,12.7,12.7,12.67,12.69,52800.0,10.3248,10.3248,10.3004,10.3167,52800.0
2009-04-03 12:30:00,12.69,12.7,12.67,12.68,100000.0,10.3167,10.3248,10.3004,10.3085,100000.0
2009-04-03 12:35:00,12.68,12.72,12.67,12.72,147600.0,10.3085,10.341,10.3004,10.341,147600.0
2009-04-03 12:40:00,12.72,12.72,12.71,12.72,52000.0,10.341,10.341,10.3329,10.341,52000.0
2009-04-03 12:45:00,12.72,12.73,12.71,12.72,85200.0,10.341,10.3492,10.3329,10.341,85200.0
2009-04-03 12:50:00,12.72,12.73,12.71,12.73,76800.0,10.341,10.3492,10.3329,10.3492,76800.0
2009-04-03 12:55:00,12.73,12.74,12.72,12.73,56400.0,10.3492,10.3573,10.341,10.3492,56400.0
2009-04-03 13:00:00,12.73,12.76,12.73,12.76,60400.0,10.3492,10.3736,10.3492,10.3736,60400.0
2009-04-03 13:05:00,12.76,12.76,12.7,12.71,130800.0,10.3736,10.3736,10.3248,10.3329,130800.0
2009-04-03 13:10:00,12.71,12.72,12.69,12.71,66800.0,10.3329,10.341,10.3167,10.3329,66800.0
2009-04-03 13:15:00,12.71,12.76,12.71,12.74,173200.0,10.3329,10.3736,10.3329,10.3573,173200.0
2009-04-03 13:20:00,12.74,12.75,12.72,12.72,96000.0,10.3573,10.3654,10.341,10.341,96000.0
2009-04-03 13:25:00,12.71,12.77,12.71,12.76,76400.0,10.3329,10.3817,10.3329,10.3736,76400.0
2009-04-03 13:30:00,12.77,12.78,12.76,12.77,68800.0,10.3817,10.3898,10.3736,10.3817,68800.0
2009-04-03 13:35:00,12.77,12.79,12.76,12.76,114000.0,10.3817,10.3979,10.3736,10.3736,114000.0
2009-04-03 13:40:00,12.76,12.79,12.75,12.78,126400.0,10.3736,10.3979,10.3654,10.3898,126400.0
2009-04-03 13:45:00,12.79,12.81,12.78,12.81,124800.0,10.3979,10.4142,10.3898,10.4142,124800.0
2009-04-03 13:50:00,12.81,12.85,12.8,12.85,167600.0,10.4142,10.4467,10.4061,10.4467,167600.0
2009-04-03 13:55:00,12.86,12.87,12.84,12.86,116800.0,10.4549,10.463,10.4386,10.4549,116800.0
2009-04-03 14:00:00,12.86,12.87,12.83,12.85,134800.0,10.4549,10.463,10.4305,10.4467,134800.0
2009-04-03 14:05:00,12.84,12.86,12.83,12.85,117600.0,10.4386,10.4549,10.4305,10.4467,117600.0
2009-04-03 14:10:00,12.85,12.87,12.85,12.87,114000.0,10.4467,10.463,10.4467,10.463,114000.0
2009-04-03 14:15:00,12.87,12.88,12.86,12.87,133200.0,10.463,10.4711,10.4549,10.463,133200.0
2009-04-03 14:20:00,12.87,12.88,12.85,12.85,70400.0,10.463,10.4711,10.4467,10.4467,70400.0
2009-04-03 14:25:00,12.86,12.88,12.85,12.88,92000.0,10.4549,10.4711,10.4467,10.4711,92000.0
2009-04-03 14:30:00,12.87,12.89,12.86,12.89,240400.0,10.463,10.4792,10.4549,10.4792,240400.0
2009-04-03 14:35:00,12.88,12.9,12.87,12.88,97600.0,10.4711,10.4874,10.463,10.4711,97600.0
2009-04-03 14:40:00,12.89,12.89,12.87,12.87,56400.0,10.4792,10.4792,10.463,10.463,56400.0
2009-04-03 14:45:00,12.87,12.88,12.83,12.84,254000.0,10.463,10.4711,10.4305,10.4386,254000.0
2009-04-03 14:50:00,12.84,12.86,12.82,12.85,112000.0,10.4386,10.4549,10.4223,10.4467,112000.0
2009-04-03 14:55:00,12.86,12.88,12.85,12.86,98800.0,10.4549,10.4711,10.4467,10.4549,98800.0
2009-04-03 15:00:00,12.86,12.87,12.83,12.84,144800.0,10.4549,10.463,10.4305,10.4386,144800.0
2009-04-03 15:05:00,12.84,12.85,12.83,12.83,165200.0,10.4386,10.4467,10.4305,10.4305,165200.0
2009-04-03 15:10:00,12.83,12.85,12.83,12.84,88800.0,10.4305,10.4467,10.4305,10.4386,88800.0
2009-04-03 15:15:00,12.84,12.85,12.83,12.85,272000.0,10.4386,10.4467,10.4305,10.4467,272000.0
2009-04-03 15:20:00,12.85,12.87,12.84,12.86,249600.0,10.4467,10.463,10.4386,10.4549,249600.0
2009-04-03 15:25:00,12.86,12.87,12.84,12.85,214000.0,10.4549,10.463,10.4386,10.4467,214000.0
2009-04-03 15:30:00,12.85,12.88,12.84,12.84,262400.0,10.4467,10.4711,10.4386,10.4386,262400.0
2009-04-03 15:35:00,12.85,12.86,12.83,12.84,324400.0,10.4467,10.4549,10.4305,10.4386,324400.0
2009-04-03 15:40:00,12.84,12.88,12.83,12.86,352400.0,10.4386,10.4711,10.4305,10.4549,352400.0
2009-04-03 15:45:00,12.86,12.87,12.84,12.86,505200.0,10.4549,10.463,10.4386,10.4549,505200.0
2009-04-03 15:50:00,12.86,12.91,12.85,12.91,522000.0,10.4549,10.4955,10.4467,10.4955,522000.0
2009-04-03 15:55:00,12.91,12.97,12.9,12.97,1023200.0,10.4955,10.5443,10.4874,10.5443,1023200.0
2009-04-06 09:30:00,12.82,12.88,12.75,12.85,286000.0,10.4223,10.4711,10.3654,10.4467,286000.0
2009-04-06 09:35:00,12.85,12.86,12.74,12.77,160400.0,10.4467,10.4549,10.3573,10.3817,160400.0
2009-04-06 09:40:00,12.76,12.77,12.68,12.73,209200.0,10.3736,10.3817,10.3085,10.3492,209200.0
2009-04-06 09:45:00,12.74,12.74,12.68,12.7,166400.0,10.3573,10.3573,10.3085,10.3248,166400.0
2009-04-06 09:50:00,12.7,12.8,12.69,12.8,158800.0,10.3248,10.4061,10.3167,10.4061,158800.0
2009-04-06 09:55:00,12.8,12.83,12.76,12.77,92400.0,10.4061,10.4305,10.3736,10.3817,92400.0
2009-04-06 10:00:00,12.77,12.84,12.77,12.84,199600.0,10.3817,10.4386,10.3817,10.4386,199600.0
2009-04-06 10:05:00,12.84,12.86,12.81,12.84,173200.0,10.4386,10.4549,10.4142,10.4386,173200.0
2009-04-06 10:10:00,12.84,12.85,12.74,12.74,165200.0,10.4386,10.4467,10.3573,10.3573,165200.0
2009-04-06 10:15:00,12.74,12.76,12.71,12.75,246400.0,10.3573,10.3736,10.3329,10.3654,246400.0
2009-04-06 10:20:00,12.75,12.79,12.72,12.79,194000.0,10.3654,10.3979,10.341,10.3979,194000.0
2009-04-06 10:25:00,12.79,12.79,12.75,12.75,249200.0,10.3979,10.3979,10.3654,10.3654,249200.0
2009-04-06 10:30:00,12.75,12.78,12.72,12.76,87200.0,10.3654,10.3898,10.341,10.3736,87200.0
2009-04-06 10:35:00,12.77,12.77,12.71,12.75,55600.0,10.3817,10.3817,10.3329,10.3654,55600.0
2009-04-06 10:40:00,12.75,12.77,12.73,12.73,45200.0,10.3654,10.3817,10.3492,10.3492,45200.0
2009-04-06 10:45:00,12.73,12.75,12.7,12.72,80400.0,10.3492,10.3654,10.3248,10.341,80400.0
2009-04-06 10:50:00,12.72,12.78,12.72,12.78,54400.0,10.341,10.3898,10.341,10.3898,54400.0
2009-04-06 10:55:00,12.78,12.78,12.73,12.74,93600.0,10.3898,10.3898,10.3492,10.3573,93600.0
2009-04-06 11:00:00,12.74,12.75,12.7,12.72,122800.0,10.3573,10.3654,10.3248,10.341,122800.0
2009-04-06 11:05:00,12.72,12.72,12.66,12.69,108000.0,10.341,10.341,10.2923,10.3167,108000.0
2009-04-06 11:10:00,12.69,12.71,12.69,12.7,123600.0,10.3167,10.3329,10.3167,10.3248,123600.0
2009-04-06 11:15:00,12.7,12.7,12.66,12.67,315600.0,10.3248,10.3248,10.2923,10.3004,315600.0
2009-04-06 11:20:00,12.66,12.67,12.63,12.65,122400.0,10.2923,10.3004,10.2679,10.2841,122400.0
2009-04-06 11:25:00,12.65,12.71,12.64,12.66,172800.0,10.2841,10.3329,10.276,10.2923,172800.0
2009-04-06 11:30:00,12.66,12.7,12.64,12.69,161200.0,10.2923,10.3248,10.276,10.3167,161200.0
2009-04-06 11:35:00,12.69,12.7,12.66,12.68,140400.0,10.3167,10.3248,10.2923,10.3085,140400.0
2009-04-06 11:40:00,12.68,12.7,12.66,12.69,108000.0,10.3085,10.3248,10.2923,10.3167,108000.0
2009-04-06 11:45:00,12.68,12.69,12.65,12.65,59200.0,10.3085,10.3167,10.2841,10.2841,59200.0
2009-04-06 11:50:00,12.65,12.66,12.62,12.62,73200.0,10.2841,10.2923,10.2597,10.2597,73200.0
2009-04-06 11:55:00,12.62,12.65,12.62,12.65,44800.0,10.2597,10.2841,10.2597,10.2841,44800.0
2009-04-06 12:00:00,12.65,12.66,12.63,12.63,54000.0,10.2841,10.2923,10.2679,10.2679,54000.0
2009-04-06 12:05:00,12.62,12.65,12.62,12.64,66400.0,10.2597,10.2841,10.2597,10.276,66400.0
2009-04-06 12:10:00,12.64,12.65,12.63,12.63,37200.0,10.276,10.2841,10.2679,10.2679,37200.0
2009-04-06 12:15:00,12.63,12.64,12.62,12.63,81200.0,10.2679,10.276,10.2597,10.2679,81200.0
2009-04-06 12:20:00,12.63,12.64,12.62,12.64,86400.0,10.2679,10.276,10.2597,10.276,86400.0
2009-04-06 12:25:00,12.63,12.65,12.62,12.65,184400.0,10.2679,10.2841,10.2597,10.2841,184400.0
2009-04-06 12:30:00,12.65,12.65,12.63,12.64,87600.0,10.2841,10.2841,10.2679,10.276,87600.0
2009-04-06 12:35:00,12.64,12.65,12.63,12.63,52000.0,10.276,10.2841,10.2679,10.2679,52000.0
2009-04-06 12:40:00,12.63,12.67,12.63,12.65,61600.0,10.2679,10.3004,10.2679,10.2841,61600.0
2009-04-06 12:45:00,12.65,12.67,12.65,12.66,52000.0,10.2841,10.3004,10.2841,10.2923,52000.0
2009-04-06 12:50:00,12.66,12.7,12.66,12.7,74000.0,10.2923,10.3248,10.2923,10.3248,74000.0
2009-04-06 12:55:00,12.7,12.73,12.69,12.72,86000.0,10.3248,10.3492,10.3167,10.341,86000.0
2009-04-06 13:00:00,12.73,12.75,12.7,12.7,79600.0,10.3492,10.3654,10.3248,10.3248,79600.0
2009-04-06 13:05:00,12.7,12.71,12.69,12.7,57600.0,10.3248,10.3329,10.3167,10.3248,57600.0
2009-04-06 13:10:00,12.7,12.74,12.7,12.73,168000.0,10.3248,10.3573,10.3248,10.3492,168000.0
2009-04-06 13:15:00,12.74,12.75,12.7,12.7,146800.0,10.3573,10.3654,10.3248,10.3248,146800.0
2009-04-06 13:20:00,12.7,12.73,12.69,12.72,70400.0,10.3248,10.3492,10.3167,10.341,70400.0
2009-04-06 13:25:00,12.72,12.72,12.68,12.68,60000.0,10.341,10.341,10.3085,10.3085,60000.0
2009-04-06 13:30:00,12.68,12.68,12.65,12.65,64800.0,10.3085,10.3085,10.2841,10.2841,64800.0
2009-04-06 13:35:00,12.65,12.66,12.62,12.65,52800.0,10.2841,10.2923,10.2597,10.2841,52800.0
2009-04-06 13:40:00,12.66,12.67,12.65,12.67,70000.0,10.2923,10.3004,10.2841,10.3004,70000.0
2009-04-06 13:45:00,12.67,12.71,12.67,12.69,94000.0,10.3004,10.3329,10.3004,10.3167,94000.0
2009-04-06 13:50:00,12.69,12.71,12.69,12.71,86000.0,10.3167,10.3329,10.3167,10.3329,86000.0
2009-04-06 13:55:00,12.71,12.71,12.69,12.7,76000.0,10.3329,10.3329,10.3167,10.3248,76000.0
2009-04-06 14:00:00,12.7,12.71,12.68,12.69,82000.0,10.3248,10.3329,10.3085,10.3167,82000.0
2009-04-06 14:05:00,12.69,12.71,12.68,12.71,101200.0,10.3167,10.3329,10.3085,10.3329,101200.0
2009-04-06 14:10:00,12.71,12.72,12.65,12.68,171200.0,10.3329,10.341,10.2841,10.3085,171200.0
2009-04-06 14:15:00,12.68,12.68,12.65,12.68,93200.0,10.3085,10.3085,10.2841,10.3085,93200.0
2009-04-06 14:20:00,12.68,12.68,12.66,12.67,70800.0,10.3085,10.3085,10.2923,10.3004,70800.0
2009-04-06 14:25:00,12.68,12.71,12.67,12.7,98800.0,10.3085,10.3329,10.3004,10.3248,98800.0
2009-04-06 14:30:00,12.7,12.71,12.67,12.7,230000.0,10.3248,10.3329,10.3004,10.3248,230000.0
2009-04-06 14:35:00,12.7,12.72,12.69,12.7,280800.0,10.3248,10.341,10.3167,10.3248,280800.0
2009-04-06 14:40:00,12.7,12.7,12.68,12.7,118000.0,10.3248,10.3248,10.3085,10.3248,118000.0
2009-04-06 14:45:00,12.71,12.73,12.68,12.71,138000.0,10.3329,10.3492,10.3085,10.3329,138000.0
2009-04-06 14:50:00,12.71,12.75,12.71,12.73,184000.0,10.3329,10.3654,10.3329,10.3492,184000.0
2009-04-06 14:55:00,12.73,12.73,12.69,12.69,198800.0,10.3492,10.3492,10.3167,10.3167,198800.0
2009-04-06 15:00:00,12.69,12.69,12.66,12.67,126000.0,10.3167,10.3167,10.2923,10.3004,126000.0
2009-04-06 15:05:00,12.67,12.71,12.65,12.68,106400.0,10.3004,10.3329,10.2841,10.3085,106400.0
2009-04-06 15:10:00,12.67,12.7,12.67,12.67,96800.0,10.3004,10.3248,10.3004,10.3004,96800.0
2009-04-06 15:15:00,12.67,12.75,12.67,12.74,188000.0,10.3004,10.3654,10.3004,10.3573,188000.0
2009-04-06 15:20:00,12.74,12.76,12.72,12.73,125200.0,10.3573,10.3736,10.341,10.3492,125200.0
2009-04-06 15:25:00,12.73,12.76,12.71,12.74,219600.0,10.3492,10.3736,10.3329,10.3573,219600.0
2009-04-06 15:30:00,12.74,12.77,12.72,12.74,218800.0,10.3573,10.3817,10.341,10.3573,218800.0
2009-04-06 15:35:00,12.74,12.75,12.7,12.72,245600.0,10.3573,10.3654,10.3248,10.341,245600.0
2009-04-06 15:40:00,12.72,12.78,12.72,12.77,249200.0,10.341,10.3898,10.341,10.3817,249200.0
2009-04-06 15:45:00,12.77,12.79,12.74,12.79,194800.0,10.3817,10.3979,10.3573,10.3979,194800.0
2009-04-06 15:50:00,12.79,12.84,12.79,12.84,299600.0,10.3979,10.4386,10.3979,10.4386,299600.0
2009-04-06 15:55:00,12.84,12.85,12.8,12.82,485200.0,10.4386,10.4467,10.4061,10.4223,485200.0
2009-04-07 09:30:00,12.59,12.59,12.44,12.5,412400.0,10.2354,10.2354,10.1134,10.1622,412400.0
2009-04-07 09:35:00,12.5,12.6,12.49,12.51,206400.0,10.1622,10.2435,10.1541,10.1703,206400.0
2009-04-07 09:40:00,12.5,12.51,12.44,12.46,157200.0,10.1622,10.1703,10.1134,10.1297,157200.0
2009-04-07 09:45:00,12.46,12.49,12.44,12.45,228800.0,10.1297,10.1541,10.1134,10.1215,228800.0
2009-04-07 09:50:00,12.45,12.48,12.44,12.45,108000.0,10.1215,10.1459,10.1134,10.1215,108000.0
2009-04-07 09:55:00,12.45,12.49,12.44,12.47,124800.0,10.1215,10.1541,10.1134,10.1378,124800.0
2009-04-07 10:00:00,12.46,12.51,12.46,12.47,118800.0,10.1297,10.1703,10.1297,10.1378,118800.0
2009-04-07 10:05:00,12.46,12.52,12.46,12.47,159600.0,10.1297,10.1784,10.1297,10.1378,159600.0
2009-04-07 10:10:00,12.48,12.51,12.48,12.49,84400.0,10.1459,10.1703,10.1459,10.1541,84400.0
2009-04-07 10:15:00,12.49,12.49,12.46,12.46,89600.0,10.1541,10.1541,10.1297,10.1297,89600.0
2009-04-07 10:20:00,12.46,12.51,12.46,12.5,195600.0,10.1297,10.1703,10.1297,10.1622,195600.0
2009-04-07 10:25:00,12.5,12.54,12.49,12.53,113600.0,10.1622,10.1947,10.1541,10.1866,113600.0
2009-04-07 10:30:00,12.53,12.56,12.51,12.55,82000.0,10.1866,10.211,10.1703,10.2028,82000.0
2009-04-07 10:35:00,12.54,12.57,12.52,12.54,67200.0,10.1947,10.2191,10.1784,10.1947,67200.0
2009-04-07 10:40:00,12.54,12.54,12.5,12.51,108800.0,10.1947,10.1947,10.1622,10.1703,108800.0
2009-04-07 10:45:00,12.5,12.56,12.5,12.54,96400.0,10.1622,10.211,10.1622,10.1947,96400.0
2009-04-07 10:50:00,12.53,12.54,12.49,12.54,48000.0,10.1866,10.1947,10.1541,10.1947,48000.0
2009-04-07 10:55:00,12.53,12.53,12.48,12.49,43200.0,10.1866,10.1866,10.1459,10.1541,43200.0
2009-04-07 11:00:00,12.48,12.52,12.48,12.51,61600.0,10.1459,10.1784,10.1459,10.1703,61600.0
2009-04-07 11:05:00,12.51,12.51,12.47,12.48,58800.0,10.1703,10.1703,10.1378,10.1459,58800.0
2009-04-07 11:10:00,12.48,12.52,12.48,12.51,99200.0,10.1459,10.1784,10.1459,10.1703,99200.0
2009-04-07 11:15:00,12.51,12.51,12.49,12.51,86400.0,10.1703,10.1703,10.1541,10.1703,86400.0
2009-04-07 11:20:00,12.51,12.51,12.49,12.5,88000.0,10.1703,10.1703,10.1541,10.1622,88000.0
2009-04-07 11:25:00,12.5,12.51,12.49,12.51,222000.0,10.1622,10.1703,10.1541,10.1703,222000.0
2009-04-07 11:30:00,12.5,12.54,12.49,12.53,60400.0,10.1622,10.1947,10.1541,10.1866,60400.0
2009-04-07 11:35:00,12.52,12.52,12.47,12.47,92000.0,10.1784,10.1784,10.1378,10.1378,92000.0
2009-04-07 11:40:00,12.47,12.48,12.45,12.47,72800.0,10.1378,10.1459,10.1215,10.1378,72800.0
2009-04-07 11:45:00,12.47,12.49,12.47,12.49,95600.0,10.1378,10.1541,10.1378,10.1541,95600.0
2009-04-07 11:50:00,12.49,12.5,12.47,12.5,140800.0,10.1541,10.1622,10.1378,10.1622,140800.0
2009-04-07 11:55:00,12.5,12.51,12.49,12.5,154000.0,10.1622,10.1703,10.1541,10.1622,154000.0
2009-04-07 12:00:00,12.51,12.51,12.49,12.5,131200.0,10.1703,10.1703,10.1541,10.1622,131200.0
2009-04-07 12:05:00,12.5,12.51,12.49,12.49,215600.0,10.1622,10.1703,10.1541,10.1541,215600.0
2009-04-07 12:10:00,12.49,12.51,12.49,12.5,91600.0,10.1541,10.1703,10.1541,10.1622,91600.0
2009-04-07 12:15:00,12.5,12.5,12.46,12.46,48000.0,10.1622,10.1622,10.1297,10.1297,48000.0
2009-04-07 12:20:00,12.46,12.47,12.46,12.47,63200.0,10.1297,10.1378,10.1297,10.1378,63200.0
2009-04-07 12:25:00,12.47,12.47,12.44,12.44,158400.0,10.1378,10.1378,10.1134,10.1134,158400.0
2009-04-07 12:30:00,12.45,12.45,12.44,12.44,55600.0,10.1215,10.1215,10.1134,10.1134,55600.0
2009-04-07 12:35:00,12.44,12.44,12.41,12.41,206800.0,10.1134,10.1134,10.089,10.089,206800.0
2009-04-07 12:40:00,12.41,12.43,12.41,12.42,129600.0,10.089,10.1053,10.089,10.0971,129600.0
2009-04-07 12:45:00,12.42,12.43,12.42,12.43,202800.0,10.0971,10.1053,10.0971,10.1053,202800.0
2009-04-07 12:50:00,12.43,12.44,12.42,12.44,72000.0,10.1053,10.1134,10.0971,10.1134,72000.0
2009-04-07 12:55:00,12.45,12.45,12.44,12.44,38000.0,10.1215,10.1215,10.1134,10.1134,38000.0
2009-04-07 13:00:00,12.44,12.44,12.41,12.43,120800.0,10.1134,10.1134,10.089,10.1053,120800.0
2009-04-07 13:05:00,12.42,12.43,12.4,12.4,89600.0,10.0971,10.1053,10.0809,10.0809,89600.0
2009-04-07 13:10:00,12.4,12.41,12.38,12.4,127200.0,10.0809,10.089,10.0646,10.0809,127200.0
2009-04-07 13:15:00,12.4,12.42,12.38,12.4,154400.0,10.0809,10.0971,10.0646,10.0809,154400.0
2009-04-07 13:20:00,12.4,12.42,12.39,12.41,70400.0,10.0809,10.0971,10.0728,10.089,70400.0
2009-04-07 13:25:00,12.41,12.41,12.38,12.39,68000.0,10.089,10.089,10.0646,10.0728,68000.0
2009-04-07 13:30:00,12.39,12.4,12.39,12.4,124800.0,10.0728,10.0809,10.0728,10.0809,124800.0
2009-04-07 13:35:00,12.4,12.41,12.39,12.4,73200.0,10.0809,10.089,10.0728,10.0809,73200.0
2009-04-07 13:40:00,12.4,12.42,12.4,12.42,74400.0,10.0809,10.0971,10.0809,10.0971,74400.0
2009-04-07 13:45:00,12.42,12.42,12.4,12.4,81200.0,10.0971,10.0971,10.0809,10.0809,81200.0
2009-04-07 13:50:00,12.4,12.41,12.38,12.4,125600.0,10.0809,10.089,10.0646,10.0809,125600.0
2009-04-07 13:55:00,12.4,12.42,12.38,12.41,142400.0,10.0809,10.0971,10.0646,10.089,142400.0
2009-04-07 14:00:00,12.41,12.41,12.38,12.38,81200.0,10.089,10.089,10.0646,10.0646,81200.0
2009-04-07 14:05:00,12.38,12.41,12.38,12.41,146800.0,10.0646,10.089,10.0646,10.089,146800.0
2009-04-07 14:10:00,12.41,12.42,12.4,12.4,96800.0,10.089,10.0971,10.0809,10.0809,96800.0
2009-04-07 14:15:00,12.41,12.42,12.4,12.41,109200.0,10.089,10.0971,10.0809,10.089,109200.0
2009-04-07 14:20:00,12.4,12.42,12.4,12.41,122000.0,10.0809,10.0971,10.0809,10.089,122000.0
2009-04-07 14:25:00,12.41,12.43,12.4,12.41,90800.0,10.089,10.1053,10.0809,10.089,90800.0
2009-04-07 14:30:00,12.41,12.42,12.4,12.41,100400.0,10.089,10.0971,10.0809,10.089,100400.0
2009-04-07 14:35:00,12.41,12.41,12.4,12.4,250000.0,10.089,10.089,10.0809,10.0809,250000.0
2009-04-07 14:40:00,12.4,12.43,12.4,12.4,160800.0,10.0809,10.1053,10.0809,10.0809,160800.0
2009-04-07 14:45:00,12.4,12.42,12.4,12.4,77600.0,10.0809,10.0971,10.0809,10.0809,77600.0
2009-04-07 14:50:00,12.4,12.45,12.4,12.43,105200.0,10.0809,10.1215,10.0809,10.1053,105200.0
2009-04-07 14:55:00,12.43,12.46,12.43,12.45,74400.0,10.1053,10.1297,10.1053,10.1215,74400.0
2009-04-07 15:00:00,12.45,12.46,12.42,12.42,153600.0,10.1215,10.1297,10.0971,10.0971,153600.0
2009-04-07 15:05:00,12.42,12.47,12.41,12.47,109200.0,10.0971,10.1378,10.089,10.1378,109200.0
2009-04-07 15:10:00,12.47,12.49,12.47,12.47,191600.0,10.1378,10.1541,10.1378,10.1378,191600.0
2009-04-07 15:15:00,12.48,12.51,12.47,12.51,141200.0,10.1459,10.1703,10.1378,10.1703,141200.0
2009-04-07 15:20:00,12.51,12.52,12.48,12.5,122400.0,10.1703,10.1784,10.1459,10.1622,122400.0
2009-04-07 15:25:00,12.5,12.5,12.46,12.47,141600.0,10.1622,10.1622,10.1297,10.1378,141600.0
2009-04-07 15:30:00,12.47,12.51,12.47,12.51,189600.0,10.1378,10.1703,10.1378,10.1703,189600.0
2009-04-07 15:35:00,12.51,12.52,12.49,12.51,248800.0,10.1703,10.1784,10.1541,10.1703,248800.0
2009-04-07 15:40:00,12.51,12.55,12.49,12.51,462800.0,10.1703,10.2028,10.1541,10.1703,462800.0
2009-04-07 15:45:00,12.51,12.54,12.5,12.51,192800.0,10.1703,10.1947,10.1622,10.1703,192800.0
2009-04-07 15:50:00,12.51,12.53,12.49,12.49,379600.0,10.1703,10.1866,10.1541,10.1541,379600.0
2009-04-07 15:55:00,12.49,12.5,12.45,12.46,671600.0,10.1541,10.1622,10.1215,10.1297,671600.0
2009-04-08 09:30:00,12.49,12.65,12.36,12.45,528400.0,10.1541,10.2841,10.0484,10.1215,528400.0
2009-04-08 09:35:00,12.45,12.49,12.42,12.45,173600.0,10.1215,10.1541,10.0971,10.1215,173600.0
2009-04-08 09:40:00,12.45,12.52,12.42,12.52,149200.0,10.1215,10.1784,10.0971,10.1784,149200.0
2009-04-08 09:45:00,12.53,12.55,12.51,12.53,112800.0,10.1866,10.2028,10.1703,10.1866,112800.0
2009-04-08 09:50:00,12.53,12.53,12.5,12.51,91600.0,10.1866,10.1866,10.1622,10.1703,91600.0
2009-04-08 09:55:00,12.51,12.53,12.48,12.53,71200.0,10.1703,10.1866,10.1459,10.1866,71200.0
2009-04-08 10:00:00,12.53,12.55,12.48,12.53,98400.0,10.1866,10.2028,10.1459,10.1866,98400.0
2009-04-08 10:05:00,12.53,12.53,12.49,12.49,64000.0,10.1866,10.1866,10.1541,10.1541,64000.0
2009-04-08 10:10:00,12.49,12.52,12.48,12.52,77600.0,10.1541,10.1784,10.1459,10.1784,77600.0
2009-04-08 10:15:00,12.52,12.53,12.44,12.45,102800.0,10.1784,10.1866,10.1134,10.1215,102800.0
2009-04-08 10:20:00,12.44,12.44,12.38,12.41,68000.0,10.1134,10.1134,10.0646,10.089,68000.0
2009-04-08 10:25:00,12.41,12.41,12.38,12.41,66000.0,10.089,10.089,10.0646,10.089,66000.0
2009-04-08 10:30:00,12.41,12.45,12.39,12.45,99200.0,10.089,10.1215,10.0728,10.1215,99200.0
2009-04-08 10:35:00,12.45,12.46,12.39,12.4,110000.0,10.1215,10.1297,10.0728,10.0809,110000.0
2009-04-08 10:40:00,12.39,12.43,12.39,12.43,57200.0,10.0728,10.1053,10.0728,10.1053,57200.0
2009-04-08 10:45:00,12.43,12.45,12.42,12.43,110800.0,10.1053,10.1215,10.0971,10.1053,110800.0
2009-04-08 10:50:00,12.42,12.46,12.42,12.46,86400.0,10.0971,10.1297,10.0971,10.1297,86400.0
2009-04-08 10:55:00,12.46,12.49,12.45,12.49,88400.0,10.1297,10.1541,10.1215,10.1541,88400.0
2009-04-08 11:00:00,12.49,12.54,12.48,12.52,124400.0,10.1541,10.1947,10.1459,10.1784,124400.0
2009-04-08 11:05:00,12.52,12.52,12.49,12.49,60400.0,10.1784,10.1784,10.1541,10.1541,60400.0
2009-04-08 11:10:00,12.49,12.49,12.47,12.48,56400.0,10.1541,10.1541,10.1378,10.1459,56400.0
2009-04-08 11:15:00,12.48,12.51,12.48,12.5,65600.0,10.1459,10.1703,10.1459,10.1622,65600.0
2009-04-08 11:20:00,12.5,12.5,12.49,12.49,45600.0,10.1622,10.1622,10.1541,10.1541,45600.0
2009-04-08 11:25:00,12.5,12.53,12.49,12.49,73600.0,10.1622,10.1866,10.1541,10.1541,73600.0
2009-04-08 11:30:00,12.49,12.49,12.48,12.49,54800.0,10.1541,10.1541,10.1459,10.1541,54800.0
2009-04-08 11:35:00,12.49,12.57,12.49,12.55,108400.0,10.1541,10.2191,10.1541,10.2028,108400.0
2009-04-08 11:40:00,12.55,12.56,12.53,12.54,61600.0,10.2028,10.211,10.1866,10.1947,61600.0
2009-04-08 11:45:00,12.54,12.58,12.54,12.56,79200.0,10.1947,10.2272,10.1947,10.211,79200.0
2009-04-08 11:50:00,12.56,12.58,12.53,12.56,69200.0,10.211,10.2272,10.1866,10.211,69200.0
2009-04-08 11:55:00,12.56,12.56,12.55,12.55,57200.0,10.211,10.211,10.2028,10.2028,57200.0
2009-04-08 12:00:00,12.55,12.57,12.54,12.56,56400.0,10.2028,10.2191,10.1947,10.211,56400.0
2009-04-08 12:05:00,12.57,12.58,12.56,12.58,130800.0,10.2191,10.2272,10.211,10.2272,130800.0
2009-04-08 12:10:00,12.58,12.62,12.58,12.61,117600.0,10.2272,10.2597,10.2272,10.2516,117600.0
2009-04-08 12:15:00,12.61,12.64,12.6,12.64,645200.0,10.2516,10.276,10.2435,10.276,645200.0
2009-04-08 12:20:00,12.64,12.65,12.62,12.63,152800.0,10.276,10.2841,10.2597,10.2679,152800.0
2009-04-08 12:25:00,12.63,12.63,12.62,12.62,59200.0,10.2679,10.2679,10.2597,10.2597,59200.0
2009-04-08 12:30:00,12.62,12.63,12.62,12.62,75600.0,10.2597,10.2679,10.2597,10.2597,75600.0
2009-04-08 12:35:00,12.62,12.63,12.61,12.62,95600.0,10.2597,10.2679,10.2516,10.2597,95600.0
2009-04-08 12:40:00,12.63,12.64,12.62,12.63,210000.0,10.2679,10.276,10.2597,10.2679,210000.0
2009-04-08 12:45:00,12.63,12.63,12.63,12.63,151200.0,10.2679,10.2679,10.2679,10.2679,151200.0
2009-04-08 12:50:00,12.63,12.65,12.63,12.65,100800.0,10.2679,10.2841,10.2679,10.2841,100800.0
2009-04-08 12:55:00,12.65,12.65,12.65,12.65,99600.0,10.2841,10.2841,10.2841,10.2841,99600.0
2009-04-08 13:00:00,12.65,12.65,12.64,12.64,107200.0,10.2841,10.2841,10.276,10.276,107200.0
2009-04-08 13:05:00,12.64,12.65,12.64,12.64,130400.0,10.276,10.2841,10.276,10.276,130400.0
2009-04-08 13:10:00,12.64,12.64,12.63,12.63,107600.0,10.276,10.276,10.2679,10.2679,107600.0
2009-04-08 13:15:00,12.64,12.64,12.62,12.62,85200.0,10.276,10.276,10.2597,10.2597,85200.0
2009-04-08 13:20:00,12.62,12.63,12.62,12.63,47600.0,10.2597,10.2679,10.2597,10.2679,47600.0
2009-04-08 13:25:00,12.62,12.63,12.62,12.62,80800.0,10.2597,10.2679,10.2597,10.2597,80800.0
2009-04-08 13:30:00,12.62,12.63,12.62,12.63,110800.0,10.2597,10.2679,10.2597,10.2679,110800.0
2009-04-08 13:35:00,12.63,12.63,12.57,12.57,181600.0,10.2679,10.2679,10.2191,10.2191,181600.0
2009-04-08 13:40:00,12.58,12.59,12.56,12.59,91600.0,10.2272,10.2354,10.211,10.2354,91600.0
2009-04-08 13:45:00,12.59,12.61,12.59,12.59,106000.0,10.2354,10.2516,10.2354,10.2354,106000.0
2009-04-08 13:50:00,12.6,12.61,12.59,12.59,68000.0,10.2435,10.2516,10.2354,10.2354,68000.0
2009-04-08 13:55:00,12.59,12.6,12.59,12.6,70000.0,10.2354,10.2435,10.2354,10.2435,70000.0
2009-04-08 14:00:00,12.6,12.6,12.57,12.6,154000.0,10.2435,10.2435,10.2191,10.2435,154000.0
2009-04-08 14:05:00,12.6,12.6,12.57,12.57,140400.0,10.2435,10.2435,10.2191,10.2191,140400.0
2009-04-08 14:10:00,12.57,12.59,12.55,12.59,332000.0,10.2191,10.2354,10.2028,10.2354,332000.0
2009-04-08 14:15:00,12.59,12.59,12.57,12.58,254000.0,10.2354,10.2354,10.2191,10.2272,254000.0
2009-04-08 14:20:00,12.58,12.6,12.58,12.58,115600.0,10.2272,10.2435,10.2272,10.2272,115600.0
2009-04-08 14:25:00,12.58,12.61,12.58,12.61,174000.0,10.2272,10.2516,10.2272,10.2516,174000.0
2009-04-08 14:30:00,12.61,12.61,12.59,12.59,116000.0,10.2516,10.2516,10.2354,10.2354,116000.0
2009-04-08 14:35:00,12.59,12.63,12.59,12.61,244400.0,10.2354,10.2679,10.2354,10.2516,244400.0
2009-04-08 14:40:00,12.61,12.61,12.6,12.61,144000.0,10.2516,10.2516,10.2435,10.2516,144000.0
2009-04-08 14:45:00,12.61,12.61,12.6,12.6,122000.0,10.2516,10.2516,10.2435,10.2435,122000.0
2009-04-08 14:50:00,12.6,12.6,12.58,12.59,202800.0,10.2435,10.2435,10.2272,10.2354,202800.0
2009-04-08 14:55:00,12.59,12.59,12.56,12.58,322800.0,10.2354,10.2354,10.211,10.2272,322800.0
2009-04-08 15:00:00,12.57,12.57,12.5,12.51,283200.0,10.2191,10.2191,10.1622,10.1703,283200.0
2009-04-08 15:05:00,12.51,12.52,12.49,12.52,349200.0,10.1703,10.1784,10.1541,10.1784,349200.0
2009-04-08 15:10:00,12.51,12.55,12.51,12.55,190400.0,10.1703,10.2028,10.1703,10.2028,190400.0
2009-04-08 15:15:00,12.54,12.56,12.54,12.55,131600.0,10.1947,10.211,10.1947,10.2028,131600.0
2009-04-08 15:20:00,12.55,12.58,12.54,12.58,333200.0,10.2028,10.2272,10.1947,10.2272,333200.0
2009-04-08 15:25:00,12.58,12.6,12.57,12.57,240800.0,10.2272,10.2435,10.2191,10.2191,240800.0
2009-04-08 15:30:00,12.57,12.59,12.57,12.58,234000.0,10.2191,10.2354,10.2191,10.2272,234000.0
2009-04-08 15:35:00,12.58,12.59,12.58,12.59,192400.0,10.2272,10.2354,10.2272,10.2354,192400.0
2009-04-08 15:40:00,12.59,12.59,12.57,12.58,334800.0,10.2354,10.2354,10.2191,10.2272,334800.0
2009-04-08 15:45:00,12.58,12.58,12.56,12.56,292000.0,10.2272,10.2272,10.211,10.211,292000.0
2009-04-08 15:50:00,12.56,12.57,12.55,12.55,696800.0,10.211,10.2191,10.2028,10.2028,696800.0
2009-04-08 15:55:00,12.55,12.57,12.55,12.56,957600.0,10.2028,10.2191,10.2028,10.211,957600.0
2009-04-09 09:30:00,12.81,12.87,12.65,12.72,362400.0,10.4142,10.463,10.2841,10.341,362400.0
2009-04-09 09:35:00,12.72,12.74,12.65,12.7,316000.0,10.341,10.3573,10.2841,10.3248,316000.0
2009-04-09 09:40:00,12.7,12.7,12.65,12.69,213200.0,10.3248,10.3248,10.2841,10.3167,213200.0
2009-04-09 09:45:00,12.69,12.7,12.67,12.69,199200.0,10.3167,10.3248,10.3004,10.3167,199200.0
2009-04-09 09:50:00,12.69,12.81,12.69,12.8,177600.0,10.3167,10.4142,10.3167,10.4061,177600.0
2009-04-09 09:55:00,12.8,12.8,12.77,12.78,315600.0,10.4061,10.4061,10.3817,10.3898,315600.0
2009-04-09 10:00:00,12.77,12.8,12.77,12.8,140800.0,10.3817,10.4061,10.3817,10.4061,140800.0
2009-04-09 10:05:00,12.8,12.82,12.76,12.82,430400.0,10.4061,10.4223,10.3736,10.4223,430400.0
2009-04-09 10:10:00,12.82,12.84,12.82,12.83,116000.0,10.4223,10.4386,10.4223,10.4305,116000.0
2009-04-09 10:15:00,12.83,12.83,12.79,12.79,200800.0,10.4305,10.4305,10.3979,10.3979,200800.0
2009-04-09 10:20:00,12.79,12.87,12.79,12.86,202800.0,10.3979,10.463,10.3979,10.4549,202800.0
2009-04-09 10:25:00,12.87,12.87,12.83,12.85,168800.0,10.463,10.463,10.4305,10.4467,168800.0
2009-04-09 10:30:00,12.84,12.85,12.83,12.84,314800.0,10.4386,10.4467,10.4305,10.4386,314800.0
2009-04-09 10:35:00,12.84,12.85,12.83,12.85,279600.0,10.4386,10.4467,10.4305,10.4467,279600.0
2009-04-09 10:40:00,12.85,12.85,12.81,12.81,294800.0,10.4467,10.4467,10.4142,10.4142,294800.0
2009-04-09 10:45:00,12.81,12.86,12.81,12.86,178400.0,10.4142,10.4549,10.4142,10.4549,178400.0
2009-04-09 10:50:00,12.85,12.86,12.81,12.82,169200.0,10.4467,10.4549,10.4142,10.4223,169200.0
2009-04-09 10:55:00,12.82,12.84,12.81,12.83,63200.0,10.4223,10.4386,10.4142,10.4305,63200.0
2009-04-09 11:00:00,12.83,12.86,12.82,12.84,136000.0,10.4305,10.4549,10.4223,10.4386,136000.0
2009-04-09 11:05:00,12.83,12.87,12.83,12.86,117600.0,10.4305,10.463,10.4305,10.4549,117600.0
2009-04-09 11:10:00,12.87,12.88,12.85,12.85,126800.0,10.463,10.4711,10.4467,10.4467,126800.0
2009-04-09 11:15:00,12.85,12.89,12.85,12.88,458000.0,10.4467,10.4792,10.4467,10.4711,458000.0
2009-04-09 11:20:00,12.88,12.88,12.86,12.87,407600.0,10.4711,10.4711,10.4549,10.463,407600.0
2009-04-09 11:25:00,12.87,12.87,12.86,12.86,170000.0,10.463,10.463,10.4549,10.4549,170000.0
2009-04-09 11:30:00,12.86,12.9,12.86,12.9,64000.0,10.4549,10.4874,10.4549,10.4874,64000.0
2009-04-09 11:35:00,12.9,12.9,12.89,12.9,107200.0,10.4874,10.4874,10.4792,10.4874,107200.0
2009-04-09 11:40:00,12.9,12.93,12.9,12.92,155200.0,10.4874,10.5118,10.4874,10.5036,155200.0
2009-04-09 11:45:00,12.91,12.92,12.88,12.9,166000.0,10.4955,10.5036,10.4711,10.4874,166000.0
2009-04-09 11:50:00,12.9,12.9,12.88,12.88,166800.0,10.4874,10.4874,10.4711,10.4711,166800.0
2009-04-09 11:55:00,12.89,12.93,12.89,12.93,60400.0,10.4792,10.5118,10.4792,10.5118,60400.0
2009-04-09 12:00:00,12.93,12.95,12.93,12.95,125600.0,10.5118,10.528,10.5118,10.528,125600.0
2009-04-09 12:05:00,12.95,12.97,12.94,12.97,128000.0,10.528,10.5443,10.5199,10.5443,128000.0
2009-04-09 12:10:00,12.97,13.01,12.97,13.0,225600.0,10.5443,10.5768,10.5443,10.5687,225600.0
2009-04-09 12:15:00,13.0,13.03,12.99,13.02,146000.0,10.5687,10.5931,10.5605,10.5849,146000.0
2009-04-09 12:20:00,13.02,13.07,13.02,13.06,211200.0,10.5849,10.6256,10.5849,10.6175,211200.0
2009-04-09 12:25:00,13.06,13.09,13.05,13.08,194400.0,10.6175,10.6418,10.6093,10.6337,194400.0
2009-04-09 12:30:00,13.08,13.09,13.07,13.07,143600.0,10.6337,10.6418,10.6256,10.6256,143600.0
2009-04-09 12:35:00,13.07,13.13,13.07,13.12,237200.0,10.6256,10.6744,10.6256,10.6662,237200.0
2009-04-09 12:40:00,13.12,13.17,13.12,13.15,249200.0,10.6662,10.7069,10.6662,10.6906,249200.0
2009-04-09 12:45:00,13.15,13.16,13.12,13.12,156800.0,10.6906,10.6988,10.6662,10.6662,156800.0
2009-04-09 12:50:00,13.12,13.12,13.08,13.08,129200.0,10.6662,10.6662,10.6337,10.6337,129200.0
2009-04-09 12:55:00,13.08,13.12,13.08,13.12,191200.0,10.6337,10.6662,10.6337,10.6662,191200.0
2009-04-09 13:00:00,13.12,13.13,13.11,13.12,85600.0,10.6662,10.6744,10.6581,10.6662,85600.0
2009-04-09 13:05:00,13.12,13.19,13.11,13.18,314800.0,10.6662,10.7231,10.6581,10.715,314800.0
2009-04-09 13:10:00,13.18,13.19,13.14,13.14,74400.0,10.715,10.7231,10.6825,10.6825,74400.0
2009-04-09 13:15:00,13.14,13.16,13.13,13.15,102000.0,10.6825,10.6988,10.6744,10.6906,102000.0
2009-04-09 13:20:00,13.16,13.19,13.16,13.19,132000.0,10.6988,10.7231,10.6988,10.7231,132000.0
2009-04-09 13:25:00,13.18,13.19,13.14,13.15,188400.0,10.715,10.7231,10.6825,10.6906,188400.0
2009-04-09 13:30:00,13.16,13.19,13.16,13.18,86400.0,10.6988,10.7231,10.6988,10.715,86400.0
2009-04-09 13:35:00,13.18,13.21,13.18,13.21,102000.0,10.715,10.7394,10.715,10.7394,102000.0
2009-04-09 13:40:00,13.21,13.23,13.19,13.22,112800.0,10.7394,10.7557,10.7231,10.7475,112800.0
2009-04-09 13:45:00,13.23,13.24,13.22,13.24,124400.0,10.7557,10.7638,10.7475,10.7638,124400.0
2009-04-09 13:50:00,13.24,13.25,13.24,13.25,128000.0,10.7638,10.7719,10.7638,10.7719,128000.0
2009-04-09 13:55:00,13.26,13.28,13.24,13.26,204800.0,10.78,10.7963,10.7638,10.78,204800.0
2009-04-09 14:00:00,13.25,13.31,13.25,13.3,355600.0,10.7719,10.8207,10.7719,10.8126,355600.0
2009-04-09 14:05:00,13.3,13.3,13.29,13.29,160800.0,10.8126,10.8126,10.8044,10.8044,160800.0
2009-04-09 14:10:00,13.3,13.31,13.29,13.3,192400.0,10.8126,10.8207,10.8044,10.8126,192400.0
2009-04-09 14:15:00,13.3,13.31,13.3,13.31,278000.0,10.8126,10.8207,10.8126,10.8207,278000.0
2009-04-09 14:20:00,13.31,13.33,13.28,13.28,240800.0,10.8207,10.837,10.7963,10.7963,240800.0
2009-04-09 14:25:00,13.28,13.31,13.28,13.29,153200.0,10.7963,10.8207,10.7963,10.8044,153200.0
2009-04-09 14:30:00,13.29,13.31,13.29,13.31,146400.0,10.8044,10.8207,10.8044,10.8207,146400.0
2009-04-09 14:35:00,13.31,13.32,13.3,13.32,169200.0,10.8207,10.8288,10.8126,10.8288,169200.0
2009-04-09 14:40:00,13.32,13.34,13.31,13.33,180000.0,10.8288,10.8451,10.8207,10.837,180000.0
2009-04-09 14:45:00,13.33,13.36,13.33,13.34,216400.0,10.837,10.8613,10.837,10.8451,216400.0
2009-04-09 14:50:00,13.34,13.35,13.32,13.32,213600.0,10.8451,10.8532,10.8288,10.8288,213600.0
2009-04-09 14:55:00,13.32,13.34,13.31,13.34,134800.0,10.8288,10.8451,10.8207,10.8451,134800.0
2009-04-09 15:00:00,13.34,13.35,13.32,13.35,301200.0,10.8451,10.8532,10.8288,10.8532,301200.0
2009-04-09 15:05:00,13.35,13.36,13.32,13.33,299200.0,10.8532,10.8613,10.8288,10.837,299200.0
2009-04-09 15:10:00,13.32,13.35,13.31,13.34,441600.0,10.8288,10.8532,10.8207,10.8451,441600.0
2009-04-09 15:15:00,13.34,13.37,13.33,13.37,188000.0,10.8451,10.8695,10.837,10.8695,188000.0
2009-04-09 15:20:00,13.37,13.38,13.32,13.33,341600.0,10.8695,10.8776,10.8288,10.837,341600.0
2009-04-09 15:25:00,13.33,13.36,13.32,13.33,190400.0,10.837,10.8613,10.8288,10.837,190400.0
2009-04-09 15:30:00,13.33,13.33,13.3,13.31,259600.0,10.837,10.837,10.8126,10.8207,259600.0
2009-04-09 15:35:00,13.31,13.34,13.29,13.33,325600.0,10.8207,10.8451,10.8044,10.837,325600.0
2009-04-09 15:40:00,13.32,13.34,13.28,13.32,295600.0,10.8288,10.8451,10.7963,10.8288,295600.0
2009-04-09 15:45:00,13.32,13.34,13.3,13.33,324400.0,10.8288,10.8451,10.8126,10.837,324400.0
2009-04-09 15:50:00,13.33,13.33,13.24,13.24,743200.0,10.837,10.837,10.7638,10.7638,743200.0
2009-04-09 15:55:00,13.24,13.32,13.24,13.31,762000.0,10.7638,10.8288,10.7638,10.8207,762000.0
2009-04-13 09:30:00,13.18,13.18,12.97,13.0,391600.0,10.715,10.715,10.5443,10.5687,391600.0
2009-04-13 09:35:00,13.0,13.02,12.97,13.0,312800.0,10.5687,10.5849,10.5443,10.5687,312800.0
2009-04-13 09:40:00,12.99,13.0,12.9,12.97,246800.0,10.5605,10.5687,10.4874,10.5443,246800.0
2009-04-13 09:45:00,12.98,13.03,12.97,13.01,264000.0,10.5524,10.5931,10.5443,10.5768,264000.0
2009-04-13 09:50:00,13.01,13.06,12.99,13.05,189600.0,10.5768,10.6175,10.5605,10.6093,189600.0
2009-04-13 09:55:00,13.03,13.07,13.02,13.02,134800.0,10.5931,10.6256,10.5849,10.5849,134800.0
2009-04-13 10:00:00,13.01,13.03,13.0,13.02,91600.0,10.5768,10.5931,10.5687,10.5849,91600.0
2009-04-13 10:05:00,13.02,13.06,13.0,13.05,178400.0,10.5849,10.6175,10.5687,10.6093,178400.0
2009-04-13 10:10:00,13.05,13.1,13.04,13.07,312400.0,10.6093,10.65,10.6012,10.6256,312400.0
2009-04-13 10:15:00,13.07,13.09,13.04,13.08,139600.0,10.6256,10.6418,10.6012,10.6337,139600.0
2009-04-13 10:20:00,13.08,13.13,13.08,13.13,274800.0,10.6337,10.6744,10.6337,10.6744,274800.0
2009-04-13 10:25:00,13.13,13.13,13.1,13.13,218400.0,10.6744,10.6744,10.65,10.6744,218400.0
2009-04-13 10:30:00,13.13,13.13,13.06,13.08,148800.0,10.6744,10.6744,10.6175,10.6337,148800.0
2009-04-13 10:35:00,13.08,13.13,13.07,13.1,115600.0,10.6337,10.6744,10.6256,10.65,115600.0
2009-04-13 10:40:00,13.1,13.11,13.07,13.1,143200.0,10.65,10.6581,10.6256,10.65,143200.0
2009-04-13 10:45:00,13.1,13.12,13.04,13.06,127600.0,10.65,10.6662,10.6012,10.6175,127600.0
2009-04-13 10:50:00,13.07,13.11,13.05,13.08,172400.0,10.6256,10.6581,10.6093,10.6337,172400.0
2009-04-13 10:55:00,13.07,13.11,13.07,13.11,108000.0,10.6256,10.6581,10.6256,10.6581,108000.0
2009-04-13 11:00:00,13.11,13.11,13.07,13.08,97200.0,10.6581,10.6581,10.6256,10.6337,97200.0
2009-04-13 11:05:00,13.08,13.1,13.06,13.1,134000.0,10.6337,10.65,10.6175,10.65,134000.0
2009-04-13 11:10:00,13.1,13.13,13.1,13.12,117200.0,10.65,10.6744,10.65,10.6662,117200.0
2009-04-13 11:15:00,13.12,13.13,13.12,13.13,112800.0,10.6662,10.6744,10.6662,10.6744,112800.0
2009-04-13 11:20:00,13.13,13.15,13.13,13.14,85600.0,10.6744,10.6906,10.6744,10.6825,85600.0
2009-04-13 11:25:00,13.14,13.19,13.14,13.15,163600.0,10.6825,10.7231,10.6825,10.6906,163600.0
2009-04-13 11:30:00,13.15,13.16,13.13,13.14,78400.0,10.6906,10.6988,10.6744,10.6825,78400.0
2009-04-13 11:35:00,13.13,13.15,13.11,13.13,108000.0,10.6744,10.6906,10.6581,10.6744,108000.0
2009-04-13 11:40:00,13.13,13.15,13.11,13.13,74400.0,10.6744,10.6906,10.6581,10.6744,74400.0
2009-04-13 11:45:00,13.13,13.14,13.12,13.13,73600.0,10.6744,10.6825,10.6662,10.6744,73600.0
2009-04-13 11:50:00,13.13,13.13,13.1,13.11,150800.0,10.6744,10.6744,10.65,10.6581,150800.0
2009-04-13 11:55:00,13.11,13.14,13.11,13.13,34800.0,10.6581,10.6825,10.6581,10.6744,34800.0
2009-04-13 12:00:00,13.13,13.14,13.11,13.11,69200.0,10.6744,10.6825,10.6581,10.6581,69200.0
2009-04-13 12:05:00,13.11,13.14,13.09,13.14,125600.0,10.6581,10.6825,10.6418,10.6825,125600.0
2009-04-13 12:10:00,13.14,13.19,13.13,13.17,74000.0,10.6825,10.7231,10.6744,10.7069,74000.0
2009-04-13 12:15:00,13.16,13.19,13.15,13.18,64000.0,10.6988,10.7231,10.6906,10.715,64000.0
2009-04-13 12:20:00,13.18,13.19,13.16,13.17,103600.0,10.715,10.7231,10.6988,10.7069,103600.0
2009-04-13 12:25:00,13.17,13.17,13.13,13.15,149600.0,10.7069,10.7069,10.6744,10.6906,149600.0
2009-04-13 12:30:00,13.15,13.19,13.13,13.15,230400.0,10.6906,10.7231,10.6744,10.6906,230400.0
2009-04-13 12:35:00,13.15,13.15,13.13,13.13,95200.0,10.6906,10.6906,10.6744,10.6744,95200.0
2009-04-13 12:40:00,13.13,13.15,13.12,13.13,158400.0,10.6744,10.6906,10.6662,10.6744,158400.0
2009-04-13 12:45:00,13.13,13.13,13.11,13.12,138800.0,10.6744,10.6744,10.6581,10.6662,138800.0
2009-04-13 12:50:00,13.12,13.15,13.12,13.13,102400.0,10.6662,10.6906,10.6662,10.6744,102400.0
2009-04-13 12:55:00,13.13,13.17,13.13,13.16,124800.0,10.6744,10.7069,10.6744,10.6988,124800.0
2009-04-13 13:00:00,13.16,13.17,13.15,13.15,243600.0,10.6988,10.7069,10.6906,10.6906,243600.0
2009-04-13 13:05:00,13.15,13.18,13.15,13.16,120000.0,10.6906,10.715,10.6906,10.6988,120000.0
2009-04-13 13:10:00,13.16,13.18,13.15,13.17,124800.0,10.6988,10.715,10.6906,10.7069,124800.0
2009-04-13 13:15:00,13.17,13.19,13.17,13.19,72000.0,10.7069,10.7231,10.7069,10.7231,72000.0
2009-04-13 13:20:00,13.19,13.26,13.19,13.23,408400.0,10.7231,10.78,10.7231,10.7557,408400.0
2009-04-13 13:25:00,13.23,13.25,13.22,13.25,110400.0,10.7557,10.7719,10.7475,10.7719,110400.0
2009-04-13 13:30:00,13.25,13.28,13.23,13.25,177600.0,10.7719,10.7963,10.7557,10.7719,177600.0
2009-04-13 13:35:00,13.26,13.26,13.23,13.23,112400.0,10.78,10.78,10.7557,10.7557,112400.0
2009-04-13 13:40:00,13.23,13.25,13.22,13.22,120800.0,10.7557,10.7719,10.7475,10.7475,120800.0
2009-04-13 13:45:00,13.23,13.27,13.22,13.26,178000.0,10.7557,10.7882,10.7475,10.78,178000.0
2009-04-13 13:50:00,13.25,13.26,13.23,13.25,82400.0,10.7719,10.78,10.7557,10.7719,82400.0
2009-04-13 13:55:00,13.25,13.28,13.24,13.27,142400.0,10.7719,10.7963,10.7638,10.7882,142400.0
2009-04-13 14:00:00,13.27,13.29,13.25,13.25,138000.0,10.7882,10.8044,10.7719,10.7719,138000.0
2009-04-13 14:05:00,13.25,13.26,13.24,13.24,124000.0,10.7719,10.78,10.7638,10.7638,124000.0
2009-04-13 14:10:00,13.24,13.24,13.23,13.24,100000.0,10.7638,10.7638,10.7557,10.7638,100000.0
2009-04-13 14:15:00,13.24,13.26,13.24,13.24,87200.0,10.7638,10.78,10.7638,10.7638,87200.0
2009-04-13 14:20:00,13.25,13.26,13.24,13.25,56000.0,10.7719,10.78,10.7638,10.7719,56000.0
2009-04-13 14:25:00,13.25,13.27,13.25,13.26,88800.0,10.7719,10.7882,10.7719,10.78,88800.0
2009-04-13 14:30:00,13.26,13.27,13.25,13.27,88800.0,10.78,10.7882,10.7719,10.7882,88800.0
2009-04-13 14:35:00,13.27,13.27,13.25,13.25,64800.0,10.7882,10.7882,10.7719,10.7719,64800.0
2009-04-13 14:40:00,13.25,13.28,13.24,13.26,105200.0,10.7719,10.7963,10.7638,10.78,105200.0
2009-04-13 14:45:00,13.26,13.26,13.23,13.23,138400.0,10.78,10.78,10.7557,10.7557,138400.0
2009-04-13 14:50:00,13.23,13.24,13.22,13.24,153200.0,10.7557,10.7638,10.7475,10.7638,153200.0
2009-04-13 14:55:00,13.24,13.26,13.23,13.25,137200.0,10.7638,10.78,10.7557,10.7719,137200.0
2009-04-13 15:00:00,13.24,13.28,13.24,13.27,187200.0,10.7638,10.7963,10.7638,10.7882,187200.0
2009-04-13 15:05:00,13.27,13.29,13.25,13.25,89200.0,10.7882,10.8044,10.7719,10.7719,89200.0
2009-04-13 15:10:00,13.25,13.29,13.25,13.28,107200.0,10.7719,10.8044,10.7719,10.7963,107200.0
2009-04-13 15:15:00,13.28,13.32,13.28,13.3,165200.0,10.7963,10.8288,10.7963,10.8126,165200.0
2009-04-13 15:20:00,13.3,13.31,13.29,13.3,78800.0,10.8126,10.8207,10.8044,10.8126,78800.0
2009-04-13 15:25:00,13.3,13.31,13.28,13.31,102400.0,10.8126,10.8207,10.7963,10.8207,102400.0
2009-04-13 15:30:00,13.31,13.32,13.3,13.31,152800.0,10.8207,10.8288,10.8126,10.8207,152800.0
2009-04-13 15:35:00,13.31,13.35,13.31,13.34,122400.0,10.8207,10.8532,10.8207,10.8451,122400.0
2009-04-13 15:40:00,13.34,13.37,13.31,13.35,190800.0,10.8451,10.8695,10.8207,10.8532,190800.0
2009-04-13 15:45:00,13.36,13.37,13.33,13.33,154800.0,10.8613,10.8695,10.837,10.837,154800.0
2009-04-13 15:50:00,13.33,13.35,13.3,13.31,298800.0,10.837,10.8532,10.8126,10.8207,298800.0
2009-04-13 15:55:00,13.3,13.31,13.28,13.28,409200.0,10.8126,10.8207,10.7963,10.7963,409200.0
2009-04-14 09:30:00,13.15,13.15,12.87,12.89,511600.0,10.6906,10.6906,10.463,10.4792,511600.0
2009-04-14 09:35:00,12.89,12.94,12.79,12.81,579200.0,10.4792,10.5199,10.3979,10.4142,579200.0
2009-04-14 09:40:00,12.79,12.8,12.62,12.64,460000.0,10.3979,10.4061,10.2597,10.276,460000.0
2009-04-14 09:45:00,12.65,12.68,12.55,12.68,404000.0,10.2841,10.3085,10.2028,10.3085,404000.0
2009-04-14 09:50:00,12.68,12.74,12.66,12.74,283200.0,10.3085,10.3573,10.2923,10.3573,283200.0
2009-04-14 09:55:00,12.73,12.74,12.67,12.71,236000.0,10.3492,10.3573,10.3004,10.3329,236000.0
2009-04-14 10:00:00,12.71,12.71,12.7,12.7,460000.0,10.3329,10.3329,10.3248,10.3248,460000.0
2009-04-14 10:05:00,12.7,12.74,12.7,12.71,309200.0,10.3248,10.3573,10.3248,10.3329,309200.0
2009-04-14 10:10:00,12.71,12.78,12.71,12.75,127200.0,10.3329,10.3898,10.3329,10.3654,127200.0
2009-04-14 10:15:00,12.74,12.75,12.72,12.74,145200.0,10.3573,10.3654,10.341,10.3573,145200.0
2009-04-14 10:20:00,12.74,12.8,12.74,12.79,143200.0,10.3573,10.4061,10.3573,10.3979,143200.0
2009-04-14 10:25:00,12.79,12.86,12.79,12.83,150000.0,10.3979,10.4549,10.3979,10.4305,150000.0
2009-04-14 10:30:00,12.83,12.92,12.83,12.92,260000.0,10.4305,10.5036,10.4305,10.5036,260000.0
2009-04-14 10:35:00,12.91,12.96,12.9,12.94,211600.0,10.4955,10.5362,10.4874,10.5199,211600.0
2009-04-14 10:40:00,12.94,12.97,12.94,12.96,91200.0,10.5199,10.5443,10.5199,10.5362,91200.0
2009-04-14 10:45:00,12.96,12.98,12.93,12.97,96400.0,10.5362,10.5524,10.5118,10.5443,96400.0
2009-04-14 10:50:00,12.97,12.97,12.94,12.94,130800.0,10.5443,10.5443,10.5199,10.5199,130800.0
2009-04-14 10:55:00,12.93,12.93,12.89,12.9,67600.0,10.5118,10.5118,10.4792,10.4874,67600.0
2009-04-14 11:00:00,12.9,12.9,12.87,12.88,79200.0,10.4874,10.4874,10.463,10.4711,79200.0
2009-04-14 11:05:00,12.88,12.88,12.79,12.83,241200.0,10.4711,10.4711,10.3979,10.4305,241200.0
2009-04-14 11:10:00,12.83,12.85,12.81,12.85,106000.0,10.4305,10.4467,10.4142,10.4467,106000.0
2009-04-14 11:15:00,12.85,12.85,12.8,12.81,112800.0,10.4467,10.4467,10.4061,10.4142,112800.0
2009-04-14 11:20:00,12.81,12.81,12.74,12.77,195200.0,10.4142,10.4142,10.3573,10.3817,195200.0
2009-04-14 11:25:00,12.77,12.77,12.72,12.72,224000.0,10.3817,10.3817,10.341,10.341,224000.0
2009-04-14 11:30:00,12.72,12.75,12.72,12.72,216400.0,10.341,10.3654,10.341,10.341,216400.0
2009-04-14 11:35:00,12.72,12.74,12.71,12.74,203600.0,10.341,10.3573,10.3329,10.3573,203600.0
2009-04-14 11:40:00,12.74,12.75,12.72,12.73,210800.0,10.3573,10.3654,10.341,10.3492,210800.0
2009-04-14 11:45:00,12.73,12.76,12.73,12.74,79600.0,10.3492,10.3736,10.3492,10.3573,79600.0
2009-04-14 11:50:00,12.74,12.77,12.74,12.76,60000.0,10.3573,10.3817,10.3573,10.3736,60000.0
2009-04-14 11:55:00,12.77,12.78,12.74,12.76,136400.0,10.3817,10.3898,10.3573,10.3736,136400.0
2009-04-14 12:00:00,12.76,12.76,12.72,12.73,137600.0,10.3736,10.3736,10.341,10.3492,137600.0
2009-04-14 12:05:00,12.73,12.78,12.72,12.74,192400.0,10.3492,10.3898,10.341,10.3573,192400.0
2009-04-14 12:10:00,12.73,12.76,12.73,12.76,75600.0,10.3492,10.3736,10.3492,10.3736,75600.0
2009-04-14 12:15:00,12.76,12.76,12.74,12.74,86800.0,10.3736,10.3736,10.3573,10.3573,86800.0
2009-04-14 12:20:00,12.74,12.75,12.73,12.75,237600.0,10.3573,10.3654,10.3492,10.3654,237600.0
2009-04-14 12:25:00,12.75,12.76,12.74,12.75,89200.0,10.3654,10.3736,10.3573,10.3654,89200.0
2009-04-14 12:30:00,12.75,12.75,12.74,12.74,77600.0,10.3654,10.3654,10.3573,10.3573,77600.0
2009-04-14 12:35:00,12.74,12.76,12.74,12.75,75200.0,10.3573,10.3736,10.3573,10.3654,75200.0
2009-04-14 12:40:00,12.75,12.75,12.74,12.74,183200.0,10.3654,10.3654,10.3573,10.3573,183200.0
2009-04-14 12:45:00,12.74,12.75,12.72,12.73,370800.0,10.3573,10.3654,10.341,10.3492,370800.0
2009-04-14 12:50:00,12.72,12.75,12.72,12.74,162000.0,10.341,10.3654,10.341,10.3573,162000.0
2009-04-14 12:55:00,12.74,12.74,12.71,12.73,111200.0,10.3573,10.3573,10.3329,10.3492,111200.0
2009-04-14 13:00:00,12.73,12.75,12.73,12.74,73600.0,10.3492,10.3654,10.3492,10.3573,73600.0
2009-04-14 13:05:00,12.74,12.76,12.74,12.75,118800.0,10.3573,10.3736,10.3573,10.3654,118800.0
2009-04-14 13:10:00,12.75,12.77,12.74,12.77,77600.0,10.3654,10.3817,10.3573,10.3817,77600.0
2009-04-14 13:15:00,12.77,12.78,12.74,12.74,79600.0,10.3817,10.3898,10.3573,10.3573,79600.0
2009-04-14 13:20:00,12.74,12.76,12.74,12.76,104000.0,10.3573,10.3736,10.3573,10.3736,104000.0
2009-04-14 13:25:00,12.76,12.76,12.74,12.75,67600.0,10.3736,10.3736,10.3573,10.3654,67600.0
2009-04-14 13:30:00,12.75,12.76,12.75,12.75,100000.0,10.3654,10.3736,10.3654,10.3654,100000.0
2009-04-14 13:35:00,12.76,12.76,12.74,12.74,215600.0,10.3736,10.3736,10.3573,10.3573,215600.0
2009-04-14 13:40:00,12.74,12.77,12.74,12.76,104800.0,10.3573,10.3817,10.3573,10.3736,104800.0
2009-04-14 13:45:00,12.76,12.76,12.74,12.76,94000.0,10.3736,10.3736,10.3573,10.3736,94000.0
2009-04-14 13:50:00,12.76,12.77,12.75,12.75,96800.0,10.3736,10.3817,10.3654,10.3654,96800.0
2009-04-14 13:55:00,12.75,12.77,12.74,12.77,72400.0,10.3654,10.3817,10.3573,10.3817,72400.0
2009-04-14 14:00:00,12.77,12.77,12.72,12.74,139600.0,10.3817,10.3817,10.341,10.3573,139600.0
2009-04-14 14:05:00,12.73,12.74,12.71,12.73,99200.0,10.3492,10.3573,10.3329,10.3492,99200.0
2009-04-14 14:10:00,12.73,12.76,12.72,12.75,80800.0,10.3492,10.3736,10.341,10.3654,80800.0
2009-04-14 14:15:00,12.75,12.77,12.74,12.75,86000.0,10.3654,10.3817,10.3573,10.3654,86000.0
2009-04-14 14:20:00,12.75,12.82,12.75,12.82,96800.0,10.3654,10.4223,10.3654,10.4223,96800.0
2009-04-14 14:25:00,12.81,12.81,12.78,12.8,92000.0,10.4142,10.4142,10.3898,10.4061,92000.0
2009-04-14 14:30:00,12.8,12.8,12.77,12.77,84800.0,10.4061,10.4061,10.3817,10.3817,84800.0
2009-04-14 14:35:00,12.78,12.8,12.77,12.8,129200.0,10.3898,10.4061,10.3817,10.4061,129200.0
2009-04-14 14:40:00,12.81,12.84,12.8,12.84,182400.0,10.4142,10.4386,10.4061,10.4386,182400.0
2009-04-14 14:45:00,12.84,12.86,12.83,12.83,295600.0,10.4386,10.4549,10.4305,10.4305,295600.0
2009-04-14 14:50:00,12.83,12.85,12.82,12.85,419600.0,10.4305,10.4467,10.4223,10.4467,419600.0
2009-04-14 14:55:00,12.85,12.89,12.85,12.89,202800.0,10.4467,10.4792,10.4467,10.4792,202800.0
2009-04-14 15:00:00,12.9,12.91,12.85,12.86,224800.0,10.4874,10.4955,10.4467,10.4549,224800.0
2009-04-14 15:05:00,12.86,12.88,12.85,12.87,319200.0,10.4549,10.4711,10.4467,10.463,319200.0
2009-04-14 15:10:00,12.87,12.87,12.85,12.87,206000.0,10.463,10.463,10.4467,10.463,206000.0
2009-04-14 15:15:00,12.87,12.9,12.86,12.9,158800.0,10.463,10.4874,10.4549,10.4874,158800.0
2009-04-14 15:20:00,12.9,12.92,12.88,12.89,208000.0,10.4874,10.5036,10.4711,10.4792,208000.0
2009-04-14 15:25:00,12.89,12.92,12.87,12.92,342000.0,10.4792,10.5036,10.463,10.5036,342000.0
2009-04-14 15:30:00,12.92,12.95,12.91,12.93,529200.0,10.5036,10.528,10.4955,10.5118,529200.0
2009-04-14 15:35:00,12.94,12.94,12.88,12.88,295600.0,10.5199,10.5199,10.4711,10.4711,295600.0
2009-04-14 15:40:00,12.88,12.9,12.86,12.87,300800.0,10.4711,10.4874,10.4549,10.463,300800.0
2009-04-14 15:45:00,12.87,12.92,12.87,12.9,338000.0,10.463,10.5036,10.463,10.4874,338000.0
2009-04-14 15:50:00,12.9,12.92,12.87,12.87,527200.0,10.4874,10.5036,10.463,10.463,527200.0
2009-04-14 15:55:00,12.87,12.87,12.84,12.87,572800.0,10.463,10.463,10.4386,10.463,572800.0
2009-04-15 09:30:00,12.85,12.85,12.76,12.8,208800.0,10.4467,10.4467,10.3736,10.4061,208800.0
2009-04-15 09:35:00,12.81,12.92,12.77,12.81,225200.0,10.4142,10.5036,10.3817,10.4142,225200.0
2009-04-15 09:40:00,12.81,12.85,12.79,12.83,113200.0,10.4142,10.4467,10.3979,10.4305,113200.0
2009-04-15 09:45:00,12.83,12.87,12.82,12.87,130400.0,10.4305,10.463,10.4223,10.463,130400.0
2009-04-15 09:50:00,12.87,12.96,12.87,12.95,166800.0,10.463,10.5362,10.463,10.528,166800.0
2009-04-15 09:55:00,12.95,13.01,12.95,12.98,199600.0,10.528,10.5768,10.528,10.5524,199600.0
2009-04-15 10:00:00,12.98,12.99,12.96,12.97,168800.0,10.5524,10.5605,10.5362,10.5443,168800.0
2009-04-15 10:05:00,12.97,12.98,12.94,12.98,190800.0,10.5443,10.5524,10.5199,10.5524,190800.0
2009-04-15 10:10:00,12.97,12.98,12.94,12.96,211200.0,10.5443,10.5524,10.5199,10.5362,211200.0
2009-04-15 10:15:00,12.96,12.97,12.96,12.96,135600.0,10.5362,10.5443,10.5362,10.5362,135600.0
2009-04-15 10:20:00,12.96,12.97,12.93,12.94,106000.0,10.5362,10.5443,10.5118,10.5199,106000.0
2009-04-15 10:25:00,12.94,12.94,12.89,12.9,96000.0,10.5199,10.5199,10.4792,10.4874,96000.0
2009-04-15 10:30:00,12.9,12.91,12.86,12.9,132000.0,10.4874,10.4955,10.4549,10.4874,132000.0
2009-04-15 10:35:00,12.91,12.91,12.89,12.91,87600.0,10.4955,10.4955,10.4792,10.4955,87600.0
2009-04-15 10:40:00,12.9,12.92,12.88,12.9,191600.0,10.4874,10.5036,10.4711,10.4874,191600.0
2009-04-15 10:45:00,12.9,12.9,12.88,12.89,189600.0,10.4874,10.4874,10.4711,10.4792,189600.0
2009-04-15 10:50:00,12.89,12.9,12.86,12.87,158000.0,10.4792,10.4874,10.4549,10.463,158000.0
2009-04-15 10:55:00,12.87,12.88,12.85,12.87,152400.0,10.463,10.4711,10.4467,10.463,152400.0
2009-04-15 11:00:00,12.86,12.87,12.81,12.81,132400.0,10.4549,10.463,10.4142,10.4142,132400.0
2009-04-15 11:05:00,12.82,12.82,12.79,12.81,63200.0,10.4223,10.4223,10.3979,10.4142,63200.0
2009-04-15 11:10:00,12.8,12.81,12.79,12.81,84800.0,10.4061,10.4142,10.3979,10.4142,84800.0
2009-04-15 11:15:00,12.81,12.81,12.78,12.8,106800.0,10.4142,10.4142,10.3898,10.4061,106800.0
2009-04-15 11:20:00,12.8,12.85,12.8,12.85,55200.0,10.4061,10.4467,10.4061,10.4467,55200.0
2009-04-15 11:25:00,12.84,12.86,12.83,12.86,81600.0,10.4386,10.4549,10.4305,10.4549,81600.0
2009-04-15 11:30:00,12.86,12.88,12.85,12.85,76400.0,10.4549,10.4711,10.4467,10.4467,76400.0
2009-04-15 11:35:00,12.85,12.87,12.85,12.86,62000.0,10.4467,10.463,10.4467,10.4549,62000.0
2009-04-15 11:40:00,12.85,12.86,12.85,12.85,41200.0,10.4467,10.4549,10.4467,10.4467,41200.0
2009-04-15 11:45:00,12.84,12.85,12.83,12.84,62400.0,10.4386,10.4467,10.4305,10.4386,62400.0
2009-04-15 11:50:00,12.84,12.87,12.84,12.86,58800.0,10.4386,10.463,10.4386,10.4549,58800.0
2009-04-15 11:55:00,12.86,12.9,12.86,12.88,51600.0,10.4549,10.4874,10.4549,10.4711,51600.0
2009-04-15 12:00:00,12.88,12.89,12.86,12.88,85600.0,10.4711,10.4792,10.4549,10.4711,85600.0
2009-04-15 12:05:00,12.88,12.9,12.87,12.88,75200.0,10.4711,10.4874,10.463,10.4711,75200.0
2009-04-15 12:10:00,12.89,12.9,12.88,12.9,50800.0,10.4792,10.4874,10.4711,10.4874,50800.0
2009-04-15 12:15:00,12.9,12.9,12.88,12.89,48400.0,10.4874,10.4874,10.4711,10.4792,48400.0
2009-04-15 12:20:00,12.89,12.94,12.89,12.92,87600.0,10.4792,10.5199,10.4792,10.5036,87600.0
2009-04-15 12:25:00,12.92,12.92,12.89,12.89,50800.0,10.5036,10.5036,10.4792,10.4792,50800.0
2009-04-15 12:30:00,12.89,12.9,12.89,12.9,63200.0,10.4792,10.4874,10.4792,10.4874,63200.0
2009-04-15 12:35:00,12.9,12.91,12.9,12.9,26000.0,10.4874,10.4955,10.4874,10.4874,26000.0
2009-04-15 12:40:00,12.9,12.91,12.9,12.9,44800.0,10.4874,10.4955,10.4874,10.4874,44800.0
2009-04-15 12:45:00,12.9,12.93,12.9,12.9,73600.0,10.4874,10.5118,10.4874,10.4874,73600.0
2009-04-15 12:50:00,12.9,12.93,12.9,12.92,37200.0,10.4874,10.5118,10.4874,10.5036,37200.0
2009-04-15 12:55:00,12.92,12.92,12.91,12.91,40400.0,10.5036,10.5036,10.4955,10.4955,40400.0
2009-04-15 13:00:00,12.91,12.93,12.9,12.92,118400.0,10.4955,10.5118,10.4874,10.5036,118400.0
2009-04-15 13:05:00,12.92,12.93,12.9,12.92,47200.0,10.5036,10.5118,10.4874,10.5036,47200.0
2009-04-15 13:10:00,12.92,12.93,12.92,12.92,66000.0,10.5036,10.5118,10.5036,10.5036,66000.0
2009-04-15 13:15:00,12.92,12.93,12.9,12.91,108400.0,10.5036,10.5118,10.4874,10.4955,108400.0
2009-04-15 13:20:00,12.91,12.92,12.89,12.89,80800.0,10.4955,10.5036,10.4792,10.4792,80800.0
2009-04-15 13:25:00,12.89,12.89,12.86,12.86,62800.0,10.4792,10.4792,10.4549,10.4549,62800.0
2009-04-15 13:30:00,12.86,12.86,12.85,12.86,81600.0,10.4549,10.4549,10.4467,10.4549,81600.0
2009-04-15 13:35:00,12.86,12.87,12.85,12.86,70400.0,10.4549,10.463,10.4467,10.4549,70400.0
2009-04-15 13:40:00,12.85,12.85,12.81,12.83,92400.0,10.4467,10.4467,10.4142,10.4305,92400.0
2009-04-15 13:45:00,12.83,12.84,12.83,12.83,68400.0,10.4305,10.4386,10.4305,10.4305,68400.0
2009-04-15 13:50:00,12.83,12.87,12.83,12.86,150800.0,10.4305,10.463,10.4305,10.4549,150800.0
2009-04-15 13:55:00,12.86,12.9,12.86,12.9,140800.0,10.4549,10.4874,10.4549,10.4874,140800.0
2009-04-15 14:00:00,12.9,12.92,12.87,12.92,224800.0,10.4874,10.5036,10.463,10.5036,224800.0
2009-04-15 14:05:00,12.91,12.93,12.89,12.92,85200.0,10.4955,10.5118,10.4792,10.5036,85200.0
2009-04-15 14:10:00,12.92,12.92,12.88,12.9,147600.0,10.5036,10.5036,10.4711,10.4874,147600.0
2009-04-15 14:15:00,12.89,12.89,12.85,12.86,132800.0,10.4792,10.4792,10.4467,10.4549,132800.0
2009-04-15 14:20:00,12.86,12.87,12.84,12.86,126800.0,10.4549,10.463,10.4386,10.4549,126800.0
2009-04-15 14:25:00,12.86,12.88,12.86,12.86,124000.0,10.4549,10.4711,10.4549,10.4549,124000.0
2009-04-15 14:30:00,12.86,12.89,12.86,12.88,175600.0,10.4549,10.4792,10.4549,10.4711,175600.0
2009-04-15 14:35:00,12.88,12.89,12.86,12.88,180800.0,10.4711,10.4792,10.4549,10.4711,180800.0
2009-04-15 14:40:00,12.88,12.88,12.85,12.87,86400.0,10.4711,10.4711,10.4467,10.463,86400.0
2009-04-15 14:45:00,12.87,12.9,12.87,12.87,107200.0,10.463,10.4874,10.463,10.463,107200.0
2009-04-15 14:50:00,12.87,12.88,12.86,12.87,127600.0,10.463,10.4711,10.4549,10.463,127600.0
2009-04-15 14:55:00,12.87,12.89,12.86,12.88,177600.0,10.463,10.4792,10.4549,10.4711,177600.0
2009-04-15 15:00:00,12.88,12.9,12.87,12.88,121200.0,10.4711,10.4874,10.463,10.4711,121200.0
2009-04-15 15:05:00,12.88,12.91,12.87,12.88,213200.0,10.4711,10.4955,10.463,10.4711,213200.0
2009-04-15 15:10:00,12.88,12.93,12.88,12.92,179200.0,10.4711,10.5118,10.4711,10.5036,179200.0
2009-04-15 15:15:00,12.91,12.95,12.9,12.95,162000.0,10.4955,10.528,10.4874,10.528,162000.0
2009-04-15 15:20:00,12.94,12.96,12.93,12.94,222800.0,10.5199,10.5362,10.5118,10.5199,222800.0
2009-04-15 15:25:00,12.94,12.96,12.93,12.95,191200.0,10.5199,10.5362,10.5118,10.528,191200.0
2009-04-15 15:30:00,12.94,12.96,12.92,12.95,298800.0,10.5199,10.5362,10.5036,10.528,298800.0
2009-04-15 15:35:00,12.95,12.99,12.94,12.97,356800.0,10.528,10.5605,10.5199,10.5443,356800.0
2009-04-15 15:40:00,12.97,13.01,12.97,12.98,322400.0,10.5443,10.5768,10.5443,10.5524,322400.0
2009-04-15 15:45:00,12.98,13.0,12.97,12.99,401600.0,10.5524,10.5687,10.5443,10.5605,401600.0
2009-04-15 15:50:00,12.99,13.04,12.99,13.03,470000.0,10.5605,10.6012,10.5605,10.5931,470000.0
2009-04-15 15:55:00,13.03,13.05,13.01,13.03,602400.0,10.5931,10.6093,10.5768,10.5931,602400.0
2009-04-16 09:30:00,13.05,13.19,13.04,13.17,358000.0,10.6093,10.7231,10.6012,10.7069,358000.0
2009-04-16 09:35:00,13.16,13.21,13.16,13.2,207600.0,10.6988,10.7394,10.6988,10.7313,207600.0
2009-04-16 09:40:00,13.2,13.2,13.14,13.16,239200.0,10.7313,10.7313,10.6825,10.6988,239200.0
2009-04-16 09:45:00,13.17,13.17,13.12,13.14,231600.0,10.7069,10.7069,10.6662,10.6825,231600.0
2009-04-16 09:50:00,13.14,13.15,13.1,13.12,173600.0,10.6825,10.6906,10.65,10.6662,173600.0
2009-04-16 09:55:00,13.12,13.13,13.09,13.09,110000.0,10.6662,10.6744,10.6418,10.6418,110000.0
2009-04-16 10:00:00,13.09,13.11,13.02,13.03,202800.0,10.6418,10.6581,10.5849,10.5931,202800.0
2009-04-16 10:05:00,13.03,13.04,12.99,12.99,193600.0,10.5931,10.6012,10.5605,10.5605,193600.0
2009-04-16 10:10:00,12.99,13.05,12.98,13.03,106000.0,10.5605,10.6093,10.5524,10.5931,106000.0
2009-04-16 10:15:00,13.03,13.09,13.03,13.06,78400.0,10.5931,10.6418,10.5931,10.6175,78400.0
2009-04-16 10:20:00,13.05,13.1,13.04,13.05,96000.0,10.6093,10.65,10.6012,10.6093,96000.0
2009-04-16 10:25:00,13.05,13.09,13.05,13.06,80800.0,10.6093,10.6418,10.6093,10.6175,80800.0
2009-04-16 10:30:00,13.06,13.11,13.06,13.07,47600.0,10.6175,10.6581,10.6175,10.6256,47600.0
2009-04-16 10:35:00,13.08,13.1,13.06,13.1,67600.0,10.6337,10.65,10.6175,10.65,67600.0
2009-04-16 10:40:00,13.1,13.1,13.06,13.06,94400.0,10.65,10.65,10.6175,10.6175,94400.0
2009-04-16 10:45:00,13.06,13.08,13.04,13.08,119600.0,10.6175,10.6337,10.6012,10.6337,119600.0
2009-04-16 10:50:00,13.08,13.08,13.03,13.03,84400.0,10.6337,10.6337,10.5931,10.5931,84400.0
2009-04-16 10:55:00,13.03,13.04,13.02,13.04,74000.0,10.5931,10.6012,10.5849,10.6012,74000.0
2009-04-16 11:00:00,13.04,13.07,13.03,13.06,50400.0,10.6012,10.6256,10.5931,10.6175,50400.0
2009-04-16 11:05:00,13.05,13.08,13.05,13.07,56400.0,10.6093,10.6337,10.6093,10.6256,56400.0
2009-04-16 11:10:00,13.07,13.11,13.06,13.09,42400.0,10.6256,10.6581,10.6175,10.6418,42400.0
2009-04-16 11:15:00,13.09,13.09,13.07,13.08,41200.0,10.6418,10.6418,10.6256,10.6337,41200.0
2009-04-16 11:20:00,13.08,13.12,13.08,13.12,112400.0,10.6337,10.6662,10.6337,10.6662,112400.0
2009-04-16 11:25:00,13.12,13.13,13.11,13.13,48400.0,10.6662,10.6744,10.6581,10.6744,48400.0
2009-04-16 11:30:00,13.13,13.14,13.12,13.13,55200.0,10.6744,10.6825,10.6662,10.6744,55200.0
2009-04-16 11:35:00,13.13,13.15,13.1,13.1,83600.0,10.6744,10.6906,10.65,10.65,83600.0
2009-04-16 11:40:00,13.1,13.12,13.1,13.12,74800.0,10.65,10.6662,10.65,10.6662,74800.0
2009-04-16 11:45:00,13.12,13.14,13.12,13.12,89600.0,10.6662,10.6825,10.6662,10.6662,89600.0
2009-04-16 11:50:00,13.12,13.12,13.09,13.09,84000.0,10.6662,10.6662,10.6418,10.6418,84000.0
2009-04-16 11:55:00,13.09,13.11,13.08,13.1,106800.0,10.6418,10.6581,10.6337,10.65,106800.0
2009-04-16 12:00:00,13.1,13.14,13.1,13.13,67600.0,10.65,10.6825,10.65,10.6744,67600.0
2009-04-16 12:05:00,13.13,13.15,13.13,13.13,72800.0,10.6744,10.6906,10.6744,10.6744,72800.0
2009-04-16 12:10:00,13.13,13.14,13.13,13.14,142000.0,10.6744,10.6825,10.6744,10.6825,142000.0
2009-04-16 12:15:00,13.14,13.14,13.13,13.14,40000.0,10.6825,10.6825,10.6744,10.6825,40000.0
2009-04-16 12:20:00,13.14,13.17,13.13,13.15,99200.0,10.6825,10.7069,10.6744,10.6906,99200.0
2009-04-16 12:25:00,13.15,13.15,13.12,13.12,56000.0,10.6906,10.6906,10.6662,10.6662,56000.0
2009-04-16 12:30:00,13.12,13.12,13.12,13.12,22400.0,10.6662,10.6662,10.6662,10.6662,22400.0
2009-04-16 12:35:00,13.12,13.13,13.11,13.12,45600.0,10.6662,10.6744,10.6581,10.6662,45600.0
2009-04-16 12:40:00,13.13,13.14,13.12,13.12,155600.0,10.6744,10.6825,10.6662,10.6662,155600.0
2009-04-16 12:45:00,13.12,13.16,13.12,13.15,41200.0,10.6662,10.6988,10.6662,10.6906,41200.0
2009-04-16 12:50:00,13.15,13.19,13.15,13.19,69600.0,10.6906,10.7231,10.6906,10.7231,69600.0
2009-04-16 12:55:00,13.2,13.21,13.19,13.19,64000.0,10.7313,10.7394,10.7231,10.7231,64000.0
2009-04-16 13:00:00,13.19,13.21,13.19,13.2,58400.0,10.7231,10.7394,10.7231,10.7313,58400.0
2009-04-16 13:05:00,13.2,13.2,13.19,13.19,52000.0,10.7313,10.7313,10.7231,10.7231,52000.0
2009-04-16 13:10:00,13.19,13.19,13.15,13.17,77600.0,10.7231,10.7231,10.6906,10.7069,77600.0
2009-04-16 13:15:00,13.17,13.18,13.16,13.18,62000.0,10.7069,10.715,10.6988,10.715,62000.0
2009-04-16 13:20:00,13.18,13.21,13.18,13.2,44000.0,10.715,10.7394,10.715,10.7313,44000.0
2009-04-16 13:25:00,13.2,13.22,13.2,13.21,44000.0,10.7313,10.7475,10.7313,10.7394,44000.0
2009-04-16 13:30:00,13.21,13.21,13.16,13.17,39200.0,10.7394,10.7394,10.6988,10.7069,39200.0
2009-04-16 13:35:00,13.17,13.18,13.14,13.15,68400.0,10.7069,10.715,10.6825,10.6906,68400.0
2009-04-16 13:40:00,13.14,13.15,13.13,13.14,51200.0,10.6825,10.6906,10.6744,10.6825,51200.0
2009-04-16 13:45:00,13.14,13.14,13.12,13.13,51200.0,10.6825,10.6825,10.6662,10.6744,51200.0
2009-04-16 13:50:00,13.14,13.17,13.13,13.13,63200.0,10.6825,10.7069,10.6744,10.6744,63200.0
2009-04-16 13:55:00,13.13,13.17,13.12,13.17,76800.0,10.6744,10.7069,10.6662,10.7069,76800.0
2009-04-16 14:00:00,13.17,13.18,13.16,13.16,40400.0,10.7069,10.715,10.6988,10.6988,40400.0
2009-04-16 14:05:00,13.16,13.19,13.16,13.18,67600.0,10.6988,10.7231,10.6988,10.715,67600.0
2009-04-16 14:10:00,13.18,13.2,13.17,13.2,75200.0,10.715,10.7313,10.7069,10.7313,75200.0
2009-04-16 14:15:00,13.2,13.21,13.19,13.19,85200.0,10.7313,10.7394,10.7231,10.7231,85200.0
2009-04-16 14:20:00,13.19,13.22,13.19,13.21,101600.0,10.7231,10.7475,10.7231,10.7394,101600.0
2009-04-16 14:25:00,13.21,13.23,13.21,13.23,91200.0,10.7394,10.7557,10.7394,10.7557,91200.0
2009-04-16 14:30:00,13.23,13.25,13.22,13.25,102000.0,10.7557,10.7719,10.7475,10.7719,102000.0
2009-04-16 14:35:00,13.24,13.27,13.24,13.27,105600.0,10.7638,10.7882,10.7638,10.7882,105600.0
2009-04-16 14:40:00,13.27,13.29,13.27,13.28,126000.0,10.7882,10.8044,10.7882,10.7963,126000.0
2009-04-16 14:45:00,13.28,13.29,13.27,13.28,104400.0,10.7963,10.8044,10.7882,10.7963,104400.0
2009-04-16 14:50:00,13.28,13.33,13.28,13.31,157600.0,10.7963,10.837,10.7963,10.8207,157600.0
2009-04-16 14:55:00,13.31,13.34,13.31,13.34,198000.0,10.8207,10.8451,10.8207,10.8451,198000.0
2009-04-16 15:00:00,13.34,13.35,13.31,13.34,389200.0,10.8451,10.8532,10.8207,10.8451,389200.0
2009-04-16 15:05:00,13.34,13.39,13.32,13.37,370800.0,10.8451,10.8857,10.8288,10.8695,370800.0
2009-04-16 15:10:00,13.37,13.4,13.36,13.39,385600.0,10.8695,10.8939,10.8613,10.8857,385600.0
2009-04-16 15:15:00,13.39,13.46,13.38,13.45,426800.0,10.8857,10.9426,10.8776,10.9345,426800.0
2009-04-16 15:20:00,13.45,13.5,13.44,13.49,440000.0,10.9345,10.9752,10.9264,10.967,440000.0
2009-04-16 15:25:00,13.49,13.52,13.45,13.47,376000.0,10.967,10.9914,10.9345,10.9508,376000.0
2009-04-16 15:30:00,13.47,13.49,13.46,13.49,254000.0,10.9508,10.967,10.9426,10.967,254000.0
2009-04-16 15:35:00,13.49,13.51,13.49,13.49,310000.0,10.967,10.9833,10.967,10.967,310000.0
2009-04-16 15:40:00,13.49,13.51,13.45,13.46,351200.0,10.967,10.9833,10.9345,10.9426,351200.0
2009-04-16 15:45:00,13.46,13.5,13.44,13.44,359600.0,10.9426,10.9752,10.9264,10.9264,359600.0
2009-04-16 15:50:00,13.44,13.46,13.43,13.44,400000.0,10.9264,10.9426,10.9183,10.9264,400000.0
2009-04-16 15:55:00,13.44,13.46,13.42,13.45,620800.0,10.9264,10.9426,10.9101,10.9345,620800.0
2009-04-17 09:30:00,13.51,13.51,13.33,13.44,1788800.0,10.9833,10.9833,10.837,10.9264,1788800.0
2009-04-17 09:35:00,13.44,13.45,13.31,13.36,128400.0,10.9264,10.9345,10.8207,10.8613,128400.0
2009-04-17 09:40:00,13.35,13.4,13.34,13.39,604000.0,10.8532,10.8939,10.8451,10.8857,604000.0
2009-04-17 09:45:00,13.4,13.45,13.35,13.45,142800.0,10.8939,10.9345,10.8532,10.9345,142800.0
2009-04-17 09:50:00,13.46,13.48,13.37,13.48,176400.0,10.9426,10.9589,10.8695,10.9589,176400.0
2009-04-17 09:55:00,13.48,13.54,13.44,13.49,193200.0,10.9589,11.0077,10.9264,10.967,193200.0
2009-04-17 10:00:00,13.49,13.58,13.49,13.58,229600.0,10.967,11.0402,10.967,11.0402,229600.0
2009-04-17 10:05:00,13.58,13.62,13.55,13.57,174800.0,11.0402,11.0727,11.0158,11.0321,174800.0
2009-04-17 10:10:00,13.57,13.57,13.45,13.47,149200.0,11.0321,11.0321,10.9345,10.9508,149200.0
2009-04-17 10:15:00,13.46,13.46,13.43,13.45,118000.0,10.9426,10.9426,10.9183,10.9345,118000.0
2009-04-17 10:20:00,13.45,13.49,13.44,13.47,40400.0,10.9345,10.967,10.9264,10.9508,40400.0
2009-04-17 10:25:00,13.46,13.5,13.45,13.49,66400.0,10.9426,10.9752,10.9345,10.967,66400.0
2009-04-17 10:30:00,13.49,13.49,13.41,13.43,84000.0,10.967,10.967,10.902,10.9183,84000.0
2009-04-17 10:35:00,13.42,13.44,13.38,13.38,180800.0,10.9101,10.9264,10.8776,10.8776,180800.0
2009-04-17 10:40:00,13.38,13.39,13.36,13.37,175200.0,10.8776,10.8857,10.8613,10.8695,175200.0
2009-04-17 10:45:00,13.37,13.4,13.36,13.37,99200.0,10.8695,10.8939,10.8613,10.8695,99200.0
2009-04-17 10:50:00,13.37,13.37,13.36,13.36,105200.0,10.8695,10.8695,10.8613,10.8613,105200.0
2009-04-17 10:55:00,13.36,13.39,13.35,13.36,154000.0,10.8613,10.8857,10.8532,10.8613,154000.0
2009-04-17 11:00:00,13.36,13.39,13.34,13.38,150800.0,10.8613,10.8857,10.8451,10.8776,150800.0
2009-04-17 11:05:00,13.38,13.38,13.37,13.38,54000.0,10.8776,10.8776,10.8695,10.8776,54000.0
2009-04-17 11:10:00,13.38,13.4,13.38,13.38,42000.0,10.8776,10.8939,10.8776,10.8776,42000.0
2009-04-17 11:15:00,13.38,13.39,13.36,13.38,64000.0,10.8776,10.8857,10.8613,10.8776,64000.0
2009-04-17 11:20:00,13.38,13.38,13.35,13.37,104800.0,10.8776,10.8776,10.8532,10.8695,104800.0
2009-04-17 11:25:00,13.38,13.39,13.34,13.34,72800.0,10.8776,10.8857,10.8451,10.8451,72800.0
2009-04-17 11:30:00,13.34,13.36,13.33,13.36,65600.0,10.8451,10.8613,10.837,10.8613,65600.0
2009-04-17 11:35:00,13.36,13.4,13.36,13.37,66000.0,10.8613,10.8939,10.8613,10.8695,66000.0
2009-04-17 11:40:00,13.37,13.4,13.36,13.38,36800.0,10.8695,10.8939,10.8613,10.8776,36800.0
2009-04-17 11:45:00,13.38,13.39,13.38,13.38,23600.0,10.8776,10.8857,10.8776,10.8776,23600.0
2009-04-17 11:50:00,13.38,13.39,13.37,13.39,41600.0,10.8776,10.8857,10.8695,10.8857,41600.0
2009-04-17 11:55:00,13.4,13.41,13.38,13.38,34400.0,10.8939,10.902,10.8776,10.8776,34400.0
2009-04-17 12:00:00,13.38,13.39,13.37,13.38,37600.0,10.8776,10.8857,10.8695,10.8776,37600.0
2009-04-17 12:05:00,13.38,13.42,13.37,13.42,55200.0,10.8776,10.9101,10.8695,10.9101,55200.0
2009-04-17 12:10:00,13.42,13.43,13.39,13.39,42000.0,10.9101,10.9183,10.8857,10.8857,42000.0
2009-04-17 12:15:00,13.39,13.39,13.38,13.39,35200.0,10.8857,10.8857,10.8776,10.8857,35200.0
2009-04-17 12:20:00,13.39,13.43,13.39,13.42,27600.0,10.8857,10.9183,10.8857,10.9101,27600.0
2009-04-17 12:25:00,13.42,13.42,13.41,13.42,31200.0,10.9101,10.9101,10.902,10.9101,31200.0
2009-04-17 12:30:00,13.42,13.42,13.37,13.38,48800.0,10.9101,10.9101,10.8695,10.8776,48800.0
2009-04-17 12:35:00,13.38,13.41,13.37,13.4,33200.0,10.8776,10.902,10.8695,10.8939,33200.0
2009-04-17 12:40:00,13.4,13.41,13.38,13.41,59200.0,10.8939,10.902,10.8776,10.902,59200.0
2009-04-17 12:45:00,13.41,13.47,13.41,13.46,58400.0,10.902,10.9508,10.902,10.9426,58400.0
2009-04-17 12:50:00,13.46,13.47,13.43,13.44,49600.0,10.9426,10.9508,10.9183,10.9264,49600.0
2009-04-17 12:55:00,13.45,13.45,13.43,13.44,38000.0,10.9345,10.9345,10.9183,10.9264,38000.0
2009-04-17 13:00:00,13.44,13.44,13.43,13.44,34800.0,10.9264,10.9264,10.9183,10.9264,34800.0
2009-04-17 13:05:00,13.44,13.47,13.43,13.47,68800.0,10.9264,10.9508,10.9183,10.9508,68800.0
2009-04-17 13:10:00,13.47,13.47,13.44,13.44,51600.0,10.9508,10.9508,10.9264,10.9264,51600.0
2009-04-17 13:15:00,13.44,13.45,13.43,13.45,44800.0,10.9264,10.9345,10.9183,10.9345,44800.0
2009-04-17 13:20:00,13.45,13.48,13.45,13.48,92400.0,10.9345,10.9589,10.9345,10.9589,92400.0
2009-04-17 13:25:00,13.48,13.5,13.48,13.5,62000.0,10.9589,10.9752,10.9589,10.9752,62000.0
2009-04-17 13:30:00,13.5,13.5,13.48,13.5,36000.0,10.9752,10.9752,10.9589,10.9752,36000.0
2009-04-17 13:35:00,13.5,13.52,13.5,13.51,157600.0,10.9752,10.9914,10.9752,10.9833,157600.0
2009-04-17 13:40:00,13.51,13.51,13.5,13.51,187200.0,10.9833,10.9833,10.9752,10.9833,187200.0
2009-04-17 13:45:00,13.51,13.51,13.5,13.5,326800.0,10.9833,10.9833,10.9752,10.9752,326800.0
2009-04-17 13:50:00,13.5,13.54,13.5,13.54,67600.0,10.9752,11.0077,10.9752,11.0077,67600.0
2009-04-17 13:55:00,13.54,13.56,13.54,13.55,106400.0,11.0077,11.0239,11.0077,11.0158,106400.0
2009-04-17 14:00:00,13.56,13.56,13.54,13.55,128400.0,11.0239,11.0239,11.0077,11.0158,128400.0
2009-04-17 14:05:00,13.55,13.56,13.55,13.55,121200.0,11.0158,11.0239,11.0158,11.0158,121200.0
2009-04-17 14:10:00,13.55,13.56,13.54,13.56,98000.0,11.0158,11.0239,11.0077,11.0239,98000.0
2009-04-17 14:15:00,13.56,13.6,13.56,13.58,176400.0,11.0239,11.0565,11.0239,11.0402,176400.0
2009-04-17 14:20:00,13.58,13.59,13.56,13.58,146800.0,11.0402,11.0483,11.0239,11.0402,146800.0
2009-04-17 14:25:00,13.58,13.63,13.58,13.63,168400.0,11.0402,11.0808,11.0402,11.0808,168400.0
2009-04-17 14:30:00,13.63,13.63,13.6,13.6,96000.0,11.0808,11.0808,11.0565,11.0565,96000.0
2009-04-17 14:35:00,13.6,13.63,13.6,13.62,205600.0,11.0565,11.0808,11.0565,11.0727,205600.0
2009-04-17 14:40:00,13.63,13.66,13.63,13.64,166800.0,11.0808,11.1052,11.0808,11.089,166800.0
2009-04-17 14:45:00,13.64,13.65,13.6,13.6,159200.0,11.089,11.0971,11.0565,11.0565,159200.0
2009-04-17 14:50:00,13.61,13.61,13.57,13.57,130400.0,11.0646,11.0646,11.0321,11.0321,130400.0
2009-04-17 14:55:00,13.57,13.59,13.54,13.56,271600.0,11.0321,11.0483,11.0077,11.0239,271600.0
2009-04-17 15:00:00,13.56,13.6,13.56,13.59,176000.0,11.0239,11.0565,11.0239,11.0483,176000.0
2009-04-17 15:05:00,13.59,13.59,13.56,13.58,166800.0,11.0483,11.0483,11.0239,11.0402,166800.0
2009-04-17 15:10:00,13.58,13.67,13.58,13.67,268400.0,11.0402,11.1134,11.0402,11.1134,268400.0
2009-04-17 15:15:00,13.67,13.67,13.62,13.63,242000.0,11.1134,11.1134,11.0727,11.0808,242000.0
2009-04-17 15:20:00,13.63,13.72,13.63,13.72,376400.0,11.0808,11.154,11.0808,11.154,376400.0
2009-04-17 15:25:00,13.72,13.74,13.71,13.73,313600.0,11.154,11.1703,11.1459,11.1621,313600.0
2009-04-17 15:30:00,13.73,13.74,13.72,13.73,345600.0,11.1621,11.1703,11.154,11.1621,345600.0
2009-04-17 15:35:00,13.73,13.75,13.72,13.74,391600.0,11.1621,11.1784,11.154,11.1703,391600.0
2009-04-17 15:40:00,13.73,13.75,13.72,13.74,324800.0,11.1621,11.1784,11.154,11.1703,324800.0
2009-04-17 15:45:00,13.74,13.75,13.72,13.74,435200.0,11.1703,11.1784,11.154,11.1703,435200.0
2009-04-17 15:50:00,13.74,13.75,13.66,13.66,476000.0,11.1703,11.1784,11.1052,11.1052,476000.0
2009-04-17 15:55:00,13.67,13.69,13.63,13.64,550800.0,11.1134,11.1296,11.0808,11.089,550800.0
2009-04-20 09:30:00,13.47,13.47,13.26,13.3,222800.0,10.9508,10.9508,10.78,10.8126,222800.0
2009-04-20 09:35:00,13.27,13.46,13.26,13.36,186000.0,10.7882,10.9426,10.78,10.8613,186000.0
2009-04-20 09:40:00,13.36,13.36,13.3,13.33,124400.0,10.8613,10.8613,10.8126,10.837,124400.0
2009-04-20 09:45:00,13.33,13.4,13.3,13.38,172000.0,10.837,10.8939,10.8126,10.8776,172000.0
2009-04-20 09:50:00,13.39,13.39,13.3,13.32,189600.0,10.8857,10.8857,10.8126,10.8288,189600.0
2009-04-20 09:55:00,13.32,13.34,13.29,13.34,96800.0,10.8288,10.8451,10.8044,10.8451,96800.0
2009-04-20 10:00:00,13.34,13.34,13.25,13.29,160000.0,10.8451,10.8451,10.7719,10.8044,160000.0
2009-04-20 10:05:00,13.29,13.3,13.27,13.28,95600.0,10.8044,10.8126,10.7882,10.7963,95600.0
2009-04-20 10:10:00,13.28,13.28,13.19,13.19,82400.0,10.7963,10.7963,10.7231,10.7231,82400.0
2009-04-20 10:15:00,13.19,13.21,13.16,13.19,75200.0,10.7231,10.7394,10.6988,10.7231,75200.0
2009-04-20 10:20:00,13.19,13.21,13.13,13.13,136400.0,10.7231,10.7394,10.6744,10.6744,136400.0
2009-04-20 10:25:00,13.13,13.18,13.13,13.13,118000.0,10.6744,10.715,10.6744,10.6744,118000.0
2009-04-20 10:30:00,13.13,13.13,13.06,13.11,220000.0,10.6744,10.6744,10.6175,10.6581,220000.0
2009-04-20 10:35:00,13.11,13.16,13.11,13.14,114400.0,10.6581,10.6988,10.6581,10.6825,114400.0
2009-04-20 10:40:00,13.14,13.15,13.12,13.12,108000.0,10.6825,10.6906,10.6662,10.6662,108000.0
2009-04-20 10:45:00,13.11,13.11,13.06,13.07,128800.0,10.6581,10.6581,10.6175,10.6256,128800.0
2009-04-20 10:50:00,13.07,13.09,13.04,13.09,111200.0,10.6256,10.6418,10.6012,10.6418,111200.0
2009-04-20 10:55:00,13.09,13.1,13.07,13.07,96400.0,10.6418,10.65,10.6256,10.6256,96400.0
2009-04-20 11:00:00,13.07,13.07,13.05,13.06,102000.0,10.6256,10.6256,10.6093,10.6175,102000.0
2009-04-20 11:05:00,13.05,13.09,13.05,13.09,66800.0,10.6093,10.6418,10.6093,10.6418,66800.0
2009-04-20 11:10:00,13.09,13.12,13.09,13.11,70000.0,10.6418,10.6662,10.6418,10.6581,70000.0
2009-04-20 11:15:00,13.11,13.14,13.11,13.13,93600.0,10.6581,10.6825,10.6581,10.6744,93600.0
2009-04-20 11:20:00,13.13,13.17,13.12,13.15,92800.0,10.6744,10.7069,10.6662,10.6906,92800.0
2009-04-20 11:25:00,13.15,13.2,13.15,13.2,126000.0,10.6906,10.7313,10.6906,10.7313,126000.0
2009-04-20 11:30:00,13.19,13.2,13.12,13.12,240800.0,10.7231,10.7313,10.6662,10.6662,240800.0
2009-04-20 11:35:00,13.12,13.15,13.12,13.14,100400.0,10.6662,10.6906,10.6662,10.6825,100400.0
2009-04-20 11:40:00,13.14,13.16,13.13,13.16,89200.0,10.6825,10.6988,10.6744,10.6988,89200.0
2009-04-20 11:45:00,13.16,13.2,13.16,13.2,119600.0,10.6988,10.7313,10.6988,10.7313,119600.0
2009-04-20 11:50:00,13.19,13.2,13.18,13.18,108000.0,10.7231,10.7313,10.715,10.715,108000.0
2009-04-20 11:55:00,13.18,13.19,13.13,13.13,113200.0,10.715,10.7231,10.6744,10.6744,113200.0
2009-04-20 12:00:00,13.13,13.14,13.09,13.09,62000.0,10.6744,10.6825,10.6418,10.6418,62000.0
2009-04-20 12:05:00,13.09,13.09,13.08,13.08,23600.0,10.6418,10.6418,10.6337,10.6337,23600.0
2009-04-20 12:10:00,13.08,13.09,13.06,13.08,40400.0,10.6337,10.6418,10.6175,10.6337,40400.0
2009-04-20 12:15:00,13.08,13.08,13.06,13.06,32400.0,10.6337,10.6337,10.6175,10.6175,32400.0
2009-04-20 12:20:00,13.06,13.11,13.06,13.09,37200.0,10.6175,10.6581,10.6175,10.6418,37200.0
2009-04-20 12:25:00,13.08,13.08,13.06,13.08,39200.0,10.6337,10.6337,10.6175,10.6337,39200.0
2009-04-20 12:30:00,13.08,13.1,13.06,13.1,47600.0,10.6337,10.65,10.6175,10.65,47600.0
2009-04-20 12:35:00,13.1,13.1,13.08,13.08,32000.0,10.65,10.65,10.6337,10.6337,32000.0
2009-04-20 12:40:00,13.08,13.12,13.06,13.11,39600.0,10.6337,10.6662,10.6175,10.6581,39600.0
2009-04-20 12:45:00,13.11,13.13,13.09,13.12,32000.0,10.6581,10.6744,10.6418,10.6662,32000.0
2009-04-20 12:50:00,13.12,13.12,13.1,13.11,26800.0,10.6662,10.6662,10.65,10.6581,26800.0
2009-04-20 12:55:00,13.11,13.13,13.11,13.12,20800.0,10.6581,10.6744,10.6581,10.6662,20800.0
2009-04-20 13:00:00,13.12,13.12,13.08,13.08,149600.0,10.6662,10.6662,10.6337,10.6337,149600.0
2009-04-20 13:05:00,13.08,13.08,13.03,13.03,143600.0,10.6337,10.6337,10.5931,10.5931,143600.0
2009-04-20 13:10:00,13.03,13.03,13.01,13.03,106000.0,10.5931,10.5931,10.5768,10.5931,106000.0
2009-04-20 13:15:00,13.03,13.03,13.01,13.02,35600.0,10.5931,10.5931,10.5768,10.5849,35600.0
2009-04-20 13:20:00,13.02,13.04,13.01,13.03,67600.0,10.5849,10.6012,10.5768,10.5931,67600.0
2009-04-20 13:25:00,13.03,13.03,13.02,13.02,44000.0,10.5931,10.5931,10.5849,10.5849,44000.0
2009-04-20 13:30:00,13.02,13.04,13.01,13.03,100000.0,10.5849,10.6012,10.5768,10.5931,100000.0
2009-04-20 13:35:00,13.03,13.04,13.01,13.04,52400.0,10.5931,10.6012,10.5768,10.6012,52400.0
2009-04-20 13:40:00,13.04,13.06,13.04,13.06,85200.0,10.6012,10.6175,10.6012,10.6175,85200.0
2009-04-20 13:45:00,13.06,13.09,13.06,13.09,103600.0,10.6175,10.6418,10.6175,10.6418,103600.0
2009-04-20 13:50:00,13.09,13.1,13.08,13.09,134000.0,10.6418,10.65,10.6337,10.6418,134000.0
2009-04-20 13:55:00,13.09,13.1,13.08,13.1,112800.0,10.6418,10.65,10.6337,10.65,112800.0
2009-04-20 14:00:00,13.1,13.1,13.07,13.09,124000.0,10.65,10.65,10.6256,10.6418,124000.0
2009-04-20 14:05:00,13.09,13.1,13.08,13.08,136800.0,10.6418,10.65,10.6337,10.6337,136800.0
2009-04-20 14:10:00,13.08,13.09,13.07,13.09,52400.0,10.6337,10.6418,10.6256,10.6418,52400.0
2009-04-20 14:15:00,13.09,13.11,13.09,13.1,49600.0,10.6418,10.6581,10.6418,10.65,49600.0
2009-04-20 14:20:00,13.1,13.11,13.1,13.1,69200.0,10.65,10.6581,10.65,10.65,69200.0
2009-04-20 14:25:00,13.1,13.12,13.09,13.12,116800.0,10.65,10.6662,10.6418,10.6662,116800.0
2009-04-20 14:30:00,13.12,13.13,13.11,13.11,92000.0,10.6662,10.6744,10.6581,10.6581,92000.0
2009-04-20 14:35:00,13.11,13.12,13.1,13.1,68400.0,10.6581,10.6662,10.65,10.65,68400.0
2009-04-20 14:40:00,13.1,13.16,13.1,13.14,100400.0,10.65,10.6988,10.65,10.6825,100400.0
2009-04-20 14:45:00,13.15,13.15,13.12,13.13,111600.0,10.6906,10.6906,10.6662,10.6744,111600.0
2009-04-20 14:50:00,13.13,13.15,13.09,13.09,86400.0,10.6744,10.6906,10.6418,10.6418,86400.0
2009-04-20 14:55:00,13.09,13.09,13.06,13.08,55200.0,10.6418,10.6418,10.6175,10.6337,55200.0
2009-04-20 15:00:00,13.08,13.09,13.06,13.06,58400.0,10.6337,10.6418,10.6175,10.6175,58400.0
2009-04-20 15:05:00,13.06,13.09,13.05,13.09,65200.0,10.6175,10.6418,10.6093,10.6418,65200.0
2009-04-20 15:10:00,13.08,13.09,13.05,13.05,60000.0,10.6337,10.6418,10.6093,10.6093,60000.0
2009-04-20 15:15:00,13.05,13.07,13.03,13.07,126800.0,10.6093,10.6256,10.5931,10.6256,126800.0
2009-04-20 15:20:00,13.07,13.08,13.04,13.05,66400.0,10.6256,10.6337,10.6012,10.6093,66400.0
2009-04-20 15:25:00,13.05,13.08,13.03,13.06,91600.0,10.6093,10.6337,10.5931,10.6175,91600.0
2009-04-20 15:30:00,13.06,13.14,13.06,13.13,243200.0,10.6175,10.6825,10.6175,10.6744,243200.0
2009-04-20 15:35:00,13.13,13.15,13.1,13.11,164000.0,10.6744,10.6906,10.65,10.6581,164000.0
2009-04-20 15:40:00,13.11,13.18,13.1,13.15,365600.0,10.6581,10.715,10.65,10.6906,365600.0
2009-04-20 15:45:00,13.15,13.19,13.14,13.14,346800.0,10.6906,10.7231,10.6825,10.6825,346800.0
2009-04-20 15:50:00,13.14,13.15,13.11,13.12,447200.0,10.6825,10.6906,10.6581,10.6662,447200.0
2009-04-20 15:55:00,13.12,13.13,13.07,13.1,516400.0,10.6662,10.6744,10.6256,10.65,516400.0
2009-04-21 09:30:00,13.08,13.21,13.01,13.11,176000.0,10.6337,10.7394,10.5768,10.6581,176000.0
2009-04-21 09:35:00,13.11,13.17,13.06,13.12,98800.0,10.6581,10.7069,10.6175,10.6662,98800.0
2009-04-21 09:40:00,13.12,13.24,13.1,13.22,483600.0,10.6662,10.7638,10.65,10.7475,483600.0
2009-04-21 09:45:00,13.23,13.26,13.22,13.26,197200.0,10.7557,10.78,10.7475,10.78,197200.0
2009-04-21 09:50:00,13.26,13.28,13.22,13.23,156000.0,10.78,10.7963,10.7475,10.7557,156000.0
2009-04-21 09:55:00,13.23,13.27,13.23,13.27,294800.0,10.7557,10.7882,10.7557,10.7882,294800.0
2009-04-21 10:00:00,13.27,13.28,13.22,13.26,456800.0,10.7882,10.7963,10.7475,10.78,456800.0
2009-04-21 10:05:00,13.24,13.3,13.24,13.3,98800.0,10.7638,10.8126,10.7638,10.8126,98800.0
2009-04-21 10:10:00,13.3,13.3,13.24,13.25,138400.0,10.8126,10.8126,10.7638,10.7719,138400.0
2009-04-21 10:15:00,13.26,13.26,13.23,13.24,134000.0,10.78,10.78,10.7557,10.7638,134000.0
2009-04-21 10:20:00,13.24,13.26,13.19,13.19,261600.0,10.7638,10.78,10.7231,10.7231,261600.0
2009-04-21 10:25:00,13.18,13.18,13.15,13.15,63600.0,10.715,10.715,10.6906,10.6906,63600.0
2009-04-21 10:30:00,13.15,13.15,13.11,13.12,98400.0,10.6906,10.6906,10.6581,10.6662,98400.0
2009-04-21 10:35:00,13.12,13.17,13.12,13.16,68400.0,10.6662,10.7069,10.6662,10.6988,68400.0
2009-04-21 10:40:00,13.16,13.18,13.15,13.18,66400.0,10.6988,10.715,10.6906,10.715,66400.0
2009-04-21 10:45:00,13.18,13.21,13.17,13.18,88800.0,10.715,10.7394,10.7069,10.715,88800.0
2009-04-21 10:50:00,13.17,13.21,13.17,13.18,65200.0,10.7069,10.7394,10.7069,10.715,65200.0
2009-04-21 10:55:00,13.18,13.22,13.17,13.21,93600.0,10.715,10.7475,10.7069,10.7394,93600.0
2009-04-21 11:00:00,13.21,13.22,13.2,13.21,86800.0,10.7394,10.7475,10.7313,10.7394,86800.0
2009-04-21 11:05:00,13.21,13.22,13.2,13.21,86000.0,10.7394,10.7475,10.7313,10.7394,86000.0
2009-04-21 11:10:00,13.21,13.25,13.21,13.24,138000.0,10.7394,10.7719,10.7394,10.7638,138000.0
2009-04-21 11:15:00,13.24,13.28,13.24,13.28,155600.0,10.7638,10.7963,10.7638,10.7963,155600.0
2009-04-21 11:20:00,13.28,13.28,13.25,13.26,92400.0,10.7963,10.7963,10.7719,10.78,92400.0
2009-04-21 11:25:00,13.27,13.28,13.25,13.26,51600.0,10.7882,10.7963,10.7719,10.78,51600.0
2009-04-21 11:30:00,13.25,13.26,13.24,13.24,58000.0,10.7719,10.78,10.7638,10.7638,58000.0
2009-04-21 11:35:00,13.24,13.24,13.21,13.21,83600.0,10.7638,10.7638,10.7394,10.7394,83600.0
2009-04-21 11:40:00,13.21,13.24,13.21,13.23,82800.0,10.7394,10.7638,10.7394,10.7557,82800.0
2009-04-21 11:45:00,13.23,13.26,13.22,13.25,123200.0,10.7557,10.78,10.7475,10.7719,123200.0
2009-04-21 11:50:00,13.25,13.25,13.22,13.24,96400.0,10.7719,10.7719,10.7475,10.7638,96400.0
2009-04-21 11:55:00,13.24,13.24,13.21,13.23,75200.0,10.7638,10.7638,10.7394,10.7557,75200.0
2009-04-21 12:00:00,13.23,13.25,13.22,13.25,78400.0,10.7557,10.7719,10.7475,10.7719,78400.0
2009-04-21 12:05:00,13.25,13.26,13.23,13.23,52000.0,10.7719,10.78,10.7557,10.7557,52000.0
2009-04-21 12:10:00,13.23,13.23,13.22,13.23,64400.0,10.7557,10.7557,10.7475,10.7557,64400.0
2009-04-21 12:15:00,13.23,13.24,13.22,13.24,35600.0,10.7557,10.7638,10.7475,10.7638,35600.0
2009-04-21 12:20:00,13.24,13.25,13.23,13.25,44800.0,10.7638,10.7719,10.7557,10.7719,44800.0
2009-04-21 12:25:00,13.25,13.26,13.23,13.24,56400.0,10.7719,10.78,10.7557,10.7638,56400.0
2009-04-21 12:30:00,13.25,13.26,13.24,13.24,122800.0,10.7719,10.78,10.7638,10.7638,122800.0
2009-04-21 12:35:00,13.25,13.26,13.22,13.22,125600.0,10.7719,10.78,10.7475,10.7475,125600.0
2009-04-21 12:40:00,13.23,13.23,13.18,13.19,256400.0,10.7557,10.7557,10.715,10.7231,256400.0
2009-04-21 12:45:00,13.19,13.21,13.17,13.19,115200.0,10.7231,10.7394,10.7069,10.7231,115200.0
2009-04-21 12:50:00,13.19,13.21,13.18,13.19,73200.0,10.7231,10.7394,10.715,10.7231,73200.0
2009-04-21 12:55:00,13.19,13.19,13.14,13.15,120000.0,10.7231,10.7231,10.6825,10.6906,120000.0
2009-04-21 13:00:00,13.15,13.16,13.13,13.15,100400.0,10.6906,10.6988,10.6744,10.6906,100400.0
2009-04-21 13:05:00,13.15,13.17,13.14,13.17,57200.0,10.6906,10.7069,10.6825,10.7069,57200.0
2009-04-21 13:10:00,13.17,13.19,13.17,13.18,52400.0,10.7069,10.7231,10.7069,10.715,52400.0
2009-04-21 13:15:00,13.18,13.19,13.14,13.14,113600.0,10.715,10.7231,10.6825,10.6825,113600.0
2009-04-21 13:20:00,13.14,13.19,13.13,13.19,57200.0,10.6825,10.7231,10.6744,10.7231,57200.0
2009-04-21 13:25:00,13.19,13.21,13.19,13.2,45600.0,10.7231,10.7394,10.7231,10.7313,45600.0
2009-04-21 13:30:00,13.2,13.2,13.17,13.19,84400.0,10.7313,10.7313,10.7069,10.7231,84400.0
2009-04-21 13:35:00,13.2,13.21,13.17,13.17,98400.0,10.7313,10.7394,10.7069,10.7069,98400.0
2009-04-21 13:40:00,13.16,13.2,13.15,13.15,69200.0,10.6988,10.7313,10.6906,10.6906,69200.0
2009-04-21 13:45:00,13.16,13.18,13.15,13.17,38000.0,10.6988,10.715,10.6906,10.7069,38000.0
2009-04-21 13:50:00,13.17,13.18,13.16,13.18,50400.0,10.7069,10.715,10.6988,10.715,50400.0
2009-04-21 13:55:00,13.18,13.2,13.18,13.19,126000.0,10.715,10.7313,10.715,10.7231,126000.0
2009-04-21 14:00:00,13.19,13.22,13.17,13.17,152000.0,10.7231,10.7475,10.7069,10.7069,152000.0
2009-04-21 14:05:00,13.17,13.19,13.17,13.19,43200.0,10.7069,10.7231,10.7069,10.7231,43200.0
2009-04-21 14:10:00,13.2,13.2,13.18,13.18,86800.0,10.7313,10.7313,10.715,10.715,86800.0
2009-04-21 14:15:00,13.18,13.19,13.17,13.18,71600.0,10.715,10.7231,10.7069,10.715,71600.0
2009-04-21 14:20:00,13.18,13.21,13.18,13.21,85600.0,10.715,10.7394,10.715,10.7394,85600.0
2009-04-21 14:25:00,13.21,13.23,13.2,13.23,100400.0,10.7394,10.7557,10.7313,10.7557,100400.0
2009-04-21 14:30:00,13.23,13.25,13.23,13.24,115200.0,10.7557,10.7719,10.7557,10.7638,115200.0
2009-04-21 14:35:00,13.24,13.25,13.23,13.24,68800.0,10.7638,10.7719,10.7557,10.7638,68800.0
2009-04-21 14:40:00,13.24,13.26,13.23,13.25,172400.0,10.7638,10.78,10.7557,10.7719,172400.0
2009-04-21 14:45:00,13.25,13.26,13.23,13.25,130000.0,10.7719,10.78,10.7557,10.7719,130000.0
2009-04-21 14:50:00,13.24,13.25,13.22,13.24,87200.0,10.7638,10.7719,10.7475,10.7638,87200.0
2009-04-21 14:55:00,13.25,13.26,13.23,13.23,91200.0,10.7719,10.78,10.7557,10.7557,91200.0
2009-04-21 15:00:00,13.24,13.29,13.22,13.29,143600.0,10.7638,10.8044,10.7475,10.8044,143600.0
2009-04-21 15:05:00,13.29,13.34,13.28,13.32,163600.0,10.8044,10.8451,10.7963,10.8288,163600.0
2009-04-21 15:10:00,13.32,13.38,13.32,13.38,165200.0,10.8288,10.8776,10.8288,10.8776,165200.0
2009-04-21 15:15:00,13.38,13.41,13.38,13.4,142800.0,10.8776,10.902,10.8776,10.8939,142800.0
2009-04-21 15:20:00,13.4,13.4,13.35,13.36,136000.0,10.8939,10.8939,10.8532,10.8613,136000.0
2009-04-21 15:25:00,13.36,13.38,13.35,13.36,118400.0,10.8613,10.8776,10.8532,10.8613,118400.0
2009-04-21 15:30:00,13.36,13.37,13.32,13.33,182400.0,10.8613,10.8695,10.8288,10.837,182400.0
2009-04-21 15:35:00,13.33,13.34,13.29,13.34,191200.0,10.837,10.8451,10.8044,10.8451,191200.0
2009-04-21 15:40:00,13.34,13.36,13.27,13.28,251200.0,10.8451,10.8613,10.7882,10.7963,251200.0
2009-04-21 15:45:00,13.28,13.33,13.28,13.29,191600.0,10.7963,10.837,10.7963,10.8044,191600.0
2009-04-21 15:50:00,13.29,13.33,13.29,13.32,216400.0,10.8044,10.837,10.8044,10.8288,216400.0
2009-04-21 15:55:00,13.32,13.35,13.29,13.3,524800.0,10.8288,10.8532,10.8044,10.8126,524800.0
2009-04-22 09:30:00,13.23,13.24,13.06,13.23,132800.0,10.7557,10.7638,10.6175,10.7557,132800.0
2009-04-22 09:35:00,13.23,13.35,13.22,13.31,154000.0,10.7557,10.8532,10.7475,10.8207,154000.0
2009-04-22 09:40:00,13.31,13.35,13.22,13.29,136400.0,10.8207,10.8532,10.7475,10.8044,136400.0
2009-04-22 09:45:00,13.28,13.31,13.22,13.25,80000.0,10.7963,10.8207,10.7475,10.7719,80000.0
2009-04-22 09:50:00,13.24,13.31,13.21,13.29,112800.0,10.7638,10.8207,10.7394,10.8044,112800.0
2009-04-22 09:55:00,13.29,13.36,13.29,13.33,67200.0,10.8044,10.8613,10.8044,10.837,67200.0
2009-04-22 10:00:00,13.33,13.4,13.33,13.38,101600.0,10.837,10.8939,10.837,10.8776,101600.0
2009-04-22 10:05:00,13.37,13.42,13.37,13.41,84800.0,10.8695,10.9101,10.8695,10.902,84800.0
2009-04-22 10:10:00,13.41,13.46,13.38,13.45,152400.0,10.902,10.9426,10.8776,10.9345,152400.0
2009-04-22 10:15:00,13.45,13.55,13.45,13.52,332800.0,10.9345,11.0158,10.9345,10.9914,332800.0
2009-04-22 10:20:00,13.52,13.57,13.52,13.53,105200.0,10.9914,11.0321,10.9914,10.9996,105200.0
2009-04-22 10:25:00,13.53,13.57,13.49,13.52,105600.0,10.9996,11.0321,10.967,10.9914,105600.0
2009-04-22 10:30:00,13.51,13.59,13.51,13.58,249600.0,10.9833,11.0483,10.9833,11.0402,249600.0
2009-04-22 10:35:00,13.58,13.68,13.58,13.67,279600.0,11.0402,11.1215,11.0402,11.1134,279600.0
2009-04-22 10:40:00,13.66,13.69,13.65,13.67,186400.0,11.1052,11.1296,11.0971,11.1134,186400.0
2009-04-22 10:45:00,13.67,13.75,13.66,13.75,193200.0,11.1134,11.1784,11.1052,11.1784,193200.0
2009-04-22 10:50:00,13.74,13.75,13.7,13.73,141200.0,11.1703,11.1784,11.1378,11.1621,141200.0
2009-04-22 10:55:00,13.72,13.75,13.7,13.71,121600.0,11.154,11.1784,11.1378,11.1459,121600.0
2009-04-22 11:00:00,13.71,13.75,13.71,13.74,102800.0,11.1459,11.1784,11.1459,11.1703,102800.0
2009-04-22 11:05:00,13.74,13.75,13.73,13.74,92800.0,11.1703,11.1784,11.1621,11.1703,92800.0
2009-04-22 11:10:00,13.74,13.77,13.73,13.74,242800.0,11.1703,11.1947,11.1621,11.1703,242800.0
2009-04-22 11:15:00,13.74,13.81,13.74,13.78,116000.0,11.1703,11.2272,11.1703,11.2028,116000.0
2009-04-22 11:20:00,13.78,13.81,13.76,13.8,77600.0,11.2028,11.2272,11.1865,11.2191,77600.0
2009-04-22 11:25:00,13.8,13.81,13.79,13.81,76400.0,11.2191,11.2272,11.2109,11.2272,76400.0
2009-04-22 11:30:00,13.81,13.87,13.81,13.85,141200.0,11.2272,11.276,11.2272,11.2597,141200.0
2009-04-22 11:35:00,13.85,13.87,13.84,13.87,84000.0,11.2597,11.276,11.2516,11.276,84000.0
2009-04-22 11:40:00,13.87,13.9,13.87,13.87,92400.0,11.276,11.3004,11.276,11.276,92400.0
2009-04-22 11:45:00,13.88,13.9,13.87,13.89,88400.0,11.2841,11.3004,11.276,11.2922,88400.0
2009-04-22 11:50:00,13.89,13.91,13.77,13.9,274800.0,11.2922,11.3085,11.1947,11.3004,274800.0
2009-04-22 11:55:00,13.9,13.93,13.88,13.9,187600.0,11.3004,11.3247,11.2841,11.3004,187600.0
2009-04-22 12:00:00,13.9,13.91,13.88,13.89,141200.0,11.3004,11.3085,11.2841,11.2922,141200.0
2009-04-22 12:05:00,13.89,13.93,13.88,13.92,182800.0,11.2922,11.3247,11.2841,11.3166,182800.0
2009-04-22 12:10:00,13.92,13.92,13.88,13.9,141200.0,11.3166,11.3166,11.2841,11.3004,141200.0
2009-04-22 12:15:00,13.9,13.91,13.88,13.88,80000.0,11.3004,11.3085,11.2841,11.2841,80000.0
2009-04-22 12:20:00,13.88,13.88,13.84,13.87,422800.0,11.2841,11.2841,11.2516,11.276,422800.0
2009-04-22 12:25:00,13.87,13.87,13.82,13.83,131200.0,11.276,11.276,11.2353,11.2434,131200.0
2009-04-22 12:30:00,13.83,13.83,13.81,13.82,167600.0,11.2434,11.2434,11.2272,11.2353,167600.0
2009-04-22 12:35:00,13.82,13.85,13.81,13.85,277200.0,11.2353,11.2597,11.2272,11.2597,277200.0
2009-04-22 12:40:00,13.85,13.85,13.81,13.83,111200.0,11.2597,11.2597,11.2272,11.2434,111200.0
2009-04-22 12:45:00,13.83,13.83,13.8,13.8,300400.0,11.2434,11.2434,11.2191,11.2191,300400.0
2009-04-22 12:50:00,13.81,13.83,13.8,13.83,149200.0,11.2272,11.2434,11.2191,11.2434,149200.0
2009-04-22 12:55:00,13.83,13.85,13.81,13.81,210800.0,11.2434,11.2597,11.2272,11.2272,210800.0
2009-04-22 13:00:00,13.81,13.83,13.8,13.83,239200.0,11.2272,11.2434,11.2191,11.2434,239200.0
2009-04-22 13:05:00,13.83,13.83,13.8,13.82,86000.0,11.2434,11.2434,11.2191,11.2353,86000.0
2009-04-22 13:10:00,13.81,13.83,13.78,13.82,96800.0,11.2272,11.2434,11.2028,11.2353,96800.0
2009-04-22 13:15:00,13.82,13.87,13.82,13.84,90000.0,11.2353,11.276,11.2353,11.2516,90000.0
2009-04-22 13:20:00,13.85,13.86,13.83,13.83,74000.0,11.2597,11.2678,11.2434,11.2434,74000.0
2009-04-22 13:25:00,13.83,13.86,13.81,13.85,87200.0,11.2434,11.2678,11.2272,11.2597,87200.0
2009-04-22 13:30:00,13.85,13.87,13.83,13.87,60000.0,11.2597,11.276,11.2434,11.276,60000.0
2009-04-22 13:35:00,13.87,13.88,13.86,13.88,100000.0,11.276,11.2841,11.2678,11.2841,100000.0
2009-04-22 13:40:00,13.88,13.88,13.87,13.88,62800.0,11.2841,11.2841,11.276,11.2841,62800.0
2009-04-22 13:45:00,13.87,13.88,13.84,13.87,48400.0,11.276,11.2841,11.2516,11.276,48400.0
2009-04-22 13:50:00,13.86,13.87,13.83,13.84,48400.0,11.2678,11.276,11.2434,11.2516,48400.0
2009-04-22 13:55:00,13.84,13.85,13.8,13.83,105600.0,11.2516,11.2597,11.2191,11.2434,105600.0
2009-04-22 14:00:00,13.83,13.84,13.81,13.81,94800.0,11.2434,11.2516,11.2272,11.2272,94800.0
2009-04-22 14:05:00,13.81,13.86,13.81,13.84,82400.0,11.2272,11.2678,11.2272,11.2516,82400.0
2009-04-22 14:10:00,13.84,13.85,13.83,13.85,88000.0,11.2516,11.2597,11.2434,11.2597,88000.0
2009-04-22 14:15:00,13.86,13.89,13.85,13.87,115600.0,11.2678,11.2922,11.2597,11.276,115600.0
2009-04-22 14:20:00,13.87,13.9,13.87,13.88,96400.0,11.276,11.3004,11.276,11.2841,96400.0
2009-04-22 14:25:00,13.89,13.93,13.88,13.93,138400.0,11.2922,11.3247,11.2841,11.3247,138400.0
2009-04-22 14:30:00,13.93,13.99,13.93,13.94,182400.0,11.3247,11.3735,11.3247,11.3329,182400.0
2009-04-22 14:35:00,13.94,13.97,13.93,13.95,105200.0,11.3329,11.3573,11.3247,11.341,105200.0
2009-04-22 14:40:00,13.96,13.99,13.95,13.97,90800.0,11.3491,11.3735,11.341,11.3573,90800.0
2009-04-22 14:45:00,13.97,13.98,13.93,13.94,219600.0,11.3573,11.3654,11.3247,11.3329,219600.0
2009-04-22 14:50:00,13.93,13.97,13.93,13.97,138800.0,11.3247,11.3573,11.3247,11.3573,138800.0
2009-04-22 14:55:00,13.96,13.96,13.87,13.88,183200.0,11.3491,11.3491,11.276,11.2841,183200.0
2009-04-22 15:00:00,13.88,13.89,13.85,13.88,146800.0,11.2841,11.2922,11.2597,11.2841,146800.0
2009-04-22 15:05:00,13.89,13.9,13.87,13.89,199600.0,11.2922,11.3004,11.276,11.2922,199600.0
2009-04-22 15:10:00,13.89,13.96,13.89,13.94,220000.0,11.2922,11.3491,11.2922,11.3329,220000.0
2009-04-22 15:15:00,13.94,13.96,13.84,13.85,208400.0,11.3329,11.3491,11.2516,11.2597,208400.0
2009-04-22 15:20:00,13.85,13.91,13.85,13.89,244400.0,11.2597,11.3085,11.2597,11.2922,244400.0
2009-04-22 15:25:00,13.89,13.93,13.87,13.92,278000.0,11.2922,11.3247,11.276,11.3166,278000.0
2009-04-22 15:30:00,13.92,13.99,13.89,13.99,445600.0,11.3166,11.3735,11.2922,11.3735,445600.0
2009-04-22 15:35:00,13.99,14.0,13.87,13.9,460800.0,11.3735,11.3816,11.276,11.3004,460800.0
2009-04-22 15:40:00,13.9,13.91,13.83,13.85,364400.0,11.3004,11.3085,11.2434,11.2597,364400.0
2009-04-22 15:45:00,13.84,13.86,13.77,13.79,335600.0,11.2516,11.2678,11.1947,11.2109,335600.0
2009-04-22 15:50:00,13.79,13.8,13.75,13.75,345200.0,11.2109,11.2191,11.1784,11.1784,345200.0
2009-04-22 15:55:00,13.75,13.75,13.71,13.74,612400.0,11.1784,11.1784,11.1459,11.1703,612400.0
2009-04-23 09:30:00,13.75,13.75,13.67,13.72,194800.0,11.1784,11.1784,11.1134,11.154,194800.0
2009-04-23 09:35:00,13.72,13.72,13.66,13.71,170800.0,11.154,11.154,11.1052,11.1459,170800.0
2009-04-23 09:40:00,13.71,13.75,13.69,13.72,174800.0,11.1459,11.1784,11.1296,11.154,174800.0
2009-04-23 09:45:00,13.74,13.86,13.72,13.86,180800.0,11.1703,11.2678,11.154,11.2678,180800.0
2009-04-23 09:50:00,13.86,13.86,13.79,13.81,197600.0,11.2678,11.2678,11.2109,11.2272,197600.0
2009-04-23 09:55:00,13.8,13.81,13.69,13.73,129600.0,11.2191,11.2272,11.1296,11.1621,129600.0
2009-04-23 10:00:00,13.73,13.73,13.59,13.62,171600.0,11.1621,11.1621,11.0483,11.0727,171600.0
2009-04-23 10:05:00,13.62,13.67,13.59,13.6,128400.0,11.0727,11.1134,11.0483,11.0565,128400.0
2009-04-23 10:10:00,13.6,13.7,13.6,13.62,83200.0,11.0565,11.1378,11.0565,11.0727,83200.0
2009-04-23 10:15:00,13.62,13.66,13.6,13.64,80800.0,11.0727,11.1052,11.0565,11.089,80800.0
2009-04-23 10:20:00,13.63,13.72,13.61,13.7,80800.0,11.0808,11.154,11.0646,11.1378,80800.0
2009-04-23 10:25:00,13.7,13.71,13.67,13.68,88400.0,11.1378,11.1459,11.1134,11.1215,88400.0
2009-04-23 10:30:00,13.68,13.69,13.65,13.67,63200.0,11.1215,11.1296,11.0971,11.1134,63200.0
2009-04-23 10:35:00,13.67,13.68,13.65,13.67,226800.0,11.1134,11.1215,11.0971,11.1134,226800.0
2009-04-23 10:40:00,13.67,13.68,13.56,13.57,144400.0,11.1134,11.1215,11.0239,11.0321,144400.0
2009-04-23 10:45:00,13.57,13.58,13.52,13.55,156800.0,11.0321,11.0402,10.9914,11.0158,156800.0
2009-04-23 10:50:00,13.55,13.56,13.53,13.56,122800.0,11.0158,11.0239,10.9996,11.0239,122800.0
2009-04-23 10:55:00,13.56,13.57,13.49,13.49,151200.0,11.0239,11.0321,10.967,10.967,151200.0
2009-04-23 11:00:00,13.49,13.5,13.48,13.5,60000.0,10.967,10.9752,10.9589,10.9752,60000.0
2009-04-23 11:05:00,13.49,13.5,13.47,13.49,109200.0,10.967,10.9752,10.9508,10.967,109200.0
2009-04-23 11:10:00,13.48,13.49,13.39,13.42,132400.0,10.9589,10.967,10.8857,10.9101,132400.0
2009-04-23 11:15:00,13.42,13.44,13.36,13.38,223600.0,10.9101,10.9264,10.8613,10.8776,223600.0
2009-04-23 11:20:00,13.38,13.5,13.38,13.45,93200.0,10.8776,10.9752,10.8776,10.9345,93200.0
2009-04-23 11:25:00,13.45,13.46,13.43,13.44,66000.0,10.9345,10.9426,10.9183,10.9264,66000.0
2009-04-23 11:30:00,13.44,13.45,13.4,13.44,106800.0,10.9264,10.9345,10.8939,10.9264,106800.0
2009-04-23 11:35:00,13.44,13.47,13.42,13.45,126800.0,10.9264,10.9508,10.9101,10.9345,126800.0
2009-04-23 11:40:00,13.45,13.49,13.45,13.48,152400.0,10.9345,10.967,10.9345,10.9589,152400.0
2009-04-23 11:45:00,13.48,13.49,13.46,13.47,134400.0,10.9589,10.967,10.9426,10.9508,134400.0
2009-04-23 11:50:00,13.47,13.48,13.46,13.46,128000.0,10.9508,10.9589,10.9426,10.9426,128000.0
2009-04-23 11:55:00,13.46,13.46,13.39,13.42,166000.0,10.9426,10.9426,10.8857,10.9101,166000.0
2009-04-23 12:00:00,13.42,13.44,13.41,13.44,120400.0,10.9101,10.9264,10.902,10.9264,120400.0
2009-04-23 12:05:00,13.44,13.45,13.41,13.43,124000.0,10.9264,10.9345,10.902,10.9183,124000.0
2009-04-23 12:10:00,13.44,13.47,13.43,13.45,78800.0,10.9264,10.9508,10.9183,10.9345,78800.0
2009-04-23 12:15:00,13.46,13.49,13.45,13.47,110800.0,10.9426,10.967,10.9345,10.9508,110800.0
2009-04-23 12:20:00,13.47,13.47,13.46,13.47,54800.0,10.9508,10.9508,10.9426,10.9508,54800.0
2009-04-23 12:25:00,13.47,13.48,13.46,13.47,43600.0,10.9508,10.9589,10.9426,10.9508,43600.0
2009-04-23 12:30:00,13.47,13.47,13.43,13.45,58800.0,10.9508,10.9508,10.9183,10.9345,58800.0
2009-04-23 12:35:00,13.45,13.47,13.44,13.47,75200.0,10.9345,10.9508,10.9264,10.9508,75200.0
2009-04-23 12:40:00,13.47,13.48,13.46,13.47,135600.0,10.9508,10.9589,10.9426,10.9508,135600.0
2009-04-23 12:45:00,13.47,13.48,13.47,13.47,132800.0,10.9508,10.9589,10.9508,10.9508,132800.0
2009-04-23 12:50:00,13.48,13.49,13.47,13.48,542400.0,10.9589,10.967,10.9508,10.9589,542400.0
2009-04-23 12:55:00,13.48,13.48,13.45,13.46,212400.0,10.9589,10.9589,10.9345,10.9426,212400.0
2009-04-23 13:00:00,13.46,13.49,13.46,13.47,175200.0,10.9426,10.967,10.9426,10.9508,175200.0
2009-04-23 13:05:00,13.47,13.48,13.45,13.47,210800.0,10.9508,10.9589,10.9345,10.9508,210800.0
2009-04-23 13:10:00,13.47,13.47,13.43,13.45,129200.0,10.9508,10.9508,10.9183,10.9345,129200.0
2009-04-23 13:15:00,13.45,13.47,13.43,13.46,114000.0,10.9345,10.9508,10.9183,10.9426,114000.0
2009-04-23 13:20:00,13.46,13.47,13.43,13.46,152800.0,10.9426,10.9508,10.9183,10.9426,152800.0
2009-04-23 13:25:00,13.45,13.5,13.45,13.48,172400.0,10.9345,10.9752,10.9345,10.9589,172400.0
2009-04-23 13:30:00,13.47,13.48,13.46,13.48,159200.0,10.9508,10.9589,10.9426,10.9589,159200.0
2009-04-23 13:35:00,13.48,13.5,13.47,13.48,90400.0,10.9589,10.9752,10.9508,10.9589,90400.0
2009-04-23 13:40:00,13.48,13.5,13.46,13.5,70400.0,10.9589,10.9752,10.9426,10.9752,70400.0
2009-04-23 13:45:00,13.5,13.5,13.44,13.46,95600.0,10.9752,10.9752,10.9264,10.9426,95600.0
2009-04-23 13:50:00,13.45,13.47,13.43,13.46,154400.0,10.9345,10.9508,10.9183,10.9426,154400.0
2009-04-23 13:55:00,13.45,13.49,13.45,13.47,58000.0,10.9345,10.967,10.9345,10.9508,58000.0
2009-04-23 14:00:00,13.47,13.47,13.4,13.46,130800.0,10.9508,10.9508,10.8939,10.9426,130800.0
2009-04-23 14:05:00,13.45,13.46,13.42,13.42,70800.0,10.9345,10.9426,10.9101,10.9101,70800.0
2009-04-23 14:10:00,13.42,13.43,13.39,13.4,83200.0,10.9101,10.9183,10.8857,10.8939,83200.0
2009-04-23 14:15:00,13.41,13.46,13.4,13.44,73200.0,10.902,10.9426,10.8939,10.9264,73200.0
2009-04-23 14:20:00,13.44,13.45,13.42,13.43,65600.0,10.9264,10.9345,10.9101,10.9183,65600.0
2009-04-23 14:25:00,13.43,13.45,13.41,13.44,81200.0,10.9183,10.9345,10.902,10.9264,81200.0
2009-04-23 14:30:00,13.44,13.47,13.43,13.46,100800.0,10.9264,10.9508,10.9183,10.9426,100800.0
2009-04-23 14:35:00,13.46,13.5,13.44,13.5,118800.0,10.9426,10.9752,10.9264,10.9752,118800.0
2009-04-23 14:40:00,13.5,13.54,13.49,13.51,131600.0,10.9752,11.0077,10.967,10.9833,131600.0
2009-04-23 14:45:00,13.51,13.53,13.51,13.52,108800.0,10.9833,10.9996,10.9833,10.9914,108800.0
2009-04-23 14:50:00,13.52,13.52,13.48,13.48,85200.0,10.9914,10.9914,10.9589,10.9589,85200.0
2009-04-23 14:55:00,13.48,13.48,13.42,13.44,109200.0,10.9589,10.9589,10.9101,10.9264,109200.0
2009-04-23 15:00:00,13.44,13.44,13.38,13.4,144800.0,10.9264,10.9264,10.8776,10.8939,144800.0
2009-04-23 15:05:00,13.41,13.41,13.37,13.38,126800.0,10.902,10.902,10.8695,10.8776,126800.0
2009-04-23 15:10:00,13.38,13.39,13.34,13.37,126800.0,10.8776,10.8857,10.8451,10.8695,126800.0
2009-04-23 15:15:00,13.37,13.38,13.33,13.36,96800.0,10.8695,10.8776,10.837,10.8613,96800.0
2009-04-23 15:20:00,13.36,13.42,13.31,13.42,301600.0,10.8613,10.9101,10.8207,10.9101,301600.0
2009-04-23 15:25:00,13.42,13.43,13.4,13.43,193200.0,10.9101,10.9183,10.8939,10.9183,193200.0
2009-04-23 15:30:00,13.43,13.46,13.4,13.43,399200.0,10.9183,10.9426,10.8939,10.9183,399200.0
2009-04-23 15:35:00,13.43,13.46,13.4,13.46,258800.0,10.9183,10.9426,10.8939,10.9426,258800.0
2009-04-23 15:40:00,13.46,13.56,13.46,13.56,284400.0,10.9426,11.0239,10.9426,11.0239,284400.0
2009-04-23 15:45:00,13.56,13.58,13.53,13.55,296000.0,11.0239,11.0402,10.9996,11.0158,296000.0
2009-04-23 15:50:00,13.56,13.62,13.54,13.6,426400.0,11.0239,11.0727,11.0077,11.0565,426400.0
2009-04-23 15:55:00,13.6,13.6,13.56,13.59,410800.0,11.0565,11.0565,11.0239,11.0483,410800.0
2009-04-24 09:30:00,13.68,13.75,13.68,13.72,190400.0,11.1215,11.1784,11.1215,11.154,190400.0
2009-04-24 09:35:00,13.71,13.76,13.65,13.71,170000.0,11.1459,11.1865,11.0971,11.1459,170000.0
2009-04-24 09:40:00,13.7,13.71,13.62,13.64,186400.0,11.1378,11.1459,11.0727,11.089,186400.0
2009-04-24 09:45:00,13.64,13.67,13.55,13.56,133600.0,11.089,11.1134,11.0158,11.0239,133600.0
2009-04-24 09:50:00,13.56,13.64,13.52,13.54,243200.0,11.0239,11.089,10.9914,11.0077,243200.0
2009-04-24 09:55:00,13.54,13.58,13.51,13.58,163200.0,11.0077,11.0402,10.9833,11.0402,163200.0
2009-04-24 10:00:00,13.6,13.63,13.6,13.6,146000.0,11.0565,11.0808,11.0565,11.0565,146000.0
2009-04-24 10:05:00,13.61,13.63,13.57,13.57,86400.0,11.0646,11.0808,11.0321,11.0321,86400.0
2009-04-24 10:10:00,13.57,13.61,13.55,13.59,73600.0,11.0321,11.0646,11.0158,11.0483,73600.0
2009-04-24 10:15:00,13.59,13.61,13.57,13.61,88000.0,11.0483,11.0646,11.0321,11.0646,88000.0
2009-04-24 10:20:00,13.6,13.62,13.55,13.55,70000.0,11.0565,11.0727,11.0158,11.0158,70000.0
2009-04-24 10:25:00,13.54,13.56,13.51,13.55,62400.0,11.0077,11.0239,10.9833,11.0158,62400.0
2009-04-24 10:30:00,13.56,13.58,13.53,13.58,42400.0,11.0239,11.0402,10.9996,11.0402,42400.0
2009-04-24 10:35:00,13.59,13.63,13.56,13.56,71600.0,11.0483,11.0808,11.0239,11.0239,71600.0
2009-04-24 10:40:00,13.56,13.6,13.55,13.55,40400.0,11.0239,11.0565,11.0158,11.0158,40400.0
2009-04-24 10:45:00,13.54,13.59,13.53,13.56,41200.0,11.0077,11.0483,10.9996,11.0239,41200.0
2009-04-24 10:50:00,13.56,13.59,13.55,13.56,34400.0,11.0239,11.0483,11.0158,11.0239,34400.0
2009-04-24 10:55:00,13.56,13.59,13.56,13.56,40000.0,11.0239,11.0483,11.0239,11.0239,40000.0
2009-04-24 11:00:00,13.57,13.59,13.54,13.56,44800.0,11.0321,11.0483,11.0077,11.0239,44800.0
2009-04-24 11:05:00,13.56,13.57,13.52,13.56,34800.0,11.0239,11.0321,10.9914,11.0239,34800.0
2009-04-24 11:10:00,13.56,13.61,13.54,13.59,150000.0,11.0239,11.0646,11.0077,11.0483,150000.0
2009-04-24 11:15:00,13.58,13.63,13.58,13.59,68000.0,11.0402,11.0808,11.0402,11.0483,68000.0
2009-04-24 11:20:00,13.59,13.61,13.56,13.61,110800.0,11.0483,11.0646,11.0239,11.0646,110800.0
2009-04-24 11:25:00,13.62,13.64,13.59,13.64,41200.0,11.0727,11.089,11.0483,11.089,41200.0
2009-04-24 11:30:00,13.64,13.65,13.6,13.65,70800.0,11.089,11.0971,11.0565,11.0971,70800.0
2009-04-24 11:35:00,13.65,13.65,13.62,13.63,45200.0,11.0971,11.0971,11.0727,11.0808,45200.0
2009-04-24 11:40:00,13.63,13.63,13.61,13.62,45200.0,11.0808,11.0808,11.0646,11.0727,45200.0
2009-04-24 11:45:00,13.62,13.66,13.62,13.65,32400.0,11.0727,11.1052,11.0727,11.0971,32400.0
2009-04-24 11:50:00,13.66,13.7,13.64,13.7,58400.0,11.1052,11.1378,11.089,11.1378,58400.0
2009-04-24 11:55:00,13.7,13.7,13.68,13.68,44000.0,11.1378,11.1378,11.1215,11.1215,44000.0
2009-04-24 12:00:00,13.68,13.7,13.67,13.68,56400.0,11.1215,11.1378,11.1134,11.1215,56400.0
2009-04-24 12:05:00,13.69,13.7,13.67,13.69,24000.0,11.1296,11.1378,11.1134,11.1296,24000.0
2009-04-24 12:10:00,13.69,13.7,13.68,13.7,15200.0,11.1296,11.1378,11.1215,11.1378,15200.0
2009-04-24 12:15:00,13.7,13.72,13.69,13.69,27600.0,11.1378,11.154,11.1296,11.1296,27600.0
2009-04-24 12:20:00,13.7,13.72,13.69,13.72,30800.0,11.1378,11.154,11.1296,11.154,30800.0
2009-04-24 12:25:00,13.72,13.73,13.71,13.73,29600.0,11.154,11.1621,11.1459,11.1621,29600.0
2009-04-24 12:30:00,13.73,13.74,13.72,13.72,44400.0,11.1621,11.1703,11.154,11.154,44400.0
2009-04-24 12:35:00,13.72,13.75,13.72,13.74,64400.0,11.154,11.1784,11.154,11.1703,64400.0
2009-04-24 12:40:00,13.74,13.75,13.72,13.74,22400.0,11.1703,11.1784,11.154,11.1703,22400.0
2009-04-24 12:45:00,13.74,13.75,13.72,13.72,28800.0,11.1703,11.1784,11.154,11.154,28800.0
2009-04-24 12:50:00,13.72,13.75,13.7,13.74,44400.0,11.154,11.1784,11.1378,11.1703,44400.0
2009-04-24 12:55:00,13.74,13.77,13.74,13.77,60400.0,11.1703,11.1947,11.1703,11.1947,60400.0
2009-04-24 13:00:00,13.76,13.77,13.76,13.77,25200.0,11.1865,11.1947,11.1865,11.1947,25200.0
2009-04-24 13:05:00,13.76,13.77,13.75,13.76,44800.0,11.1865,11.1947,11.1784,11.1865,44800.0
2009-04-24 13:10:00,13.75,13.76,13.74,13.74,71200.0,11.1784,11.1865,11.1703,11.1703,71200.0
2009-04-24 13:15:00,13.74,13.76,13.74,13.74,120400.0,11.1703,11.1865,11.1703,11.1703,120400.0
2009-04-24 13:20:00,13.74,13.75,13.74,13.74,79600.0,11.1703,11.1784,11.1703,11.1703,79600.0
2009-04-24 13:25:00,13.75,13.75,13.71,13.72,62000.0,11.1784,11.1784,11.1459,11.154,62000.0
2009-04-24 13:30:00,13.72,13.74,13.7,13.72,48800.0,11.154,11.1703,11.1378,11.154,48800.0
2009-04-24 13:35:00,13.72,13.72,13.69,13.69,33600.0,11.154,11.154,11.1296,11.1296,33600.0
2009-04-24 13:40:00,13.69,13.71,13.68,13.71,36800.0,11.1296,11.1459,11.1215,11.1459,36800.0
2009-04-24 13:45:00,13.7,13.7,13.69,13.7,4800.0,11.1378,11.1378,11.1296,11.1378,4800.0
2009-04-24 13:50:00,13.7,13.7,13.67,13.68,33200.0,11.1378,11.1378,11.1134,11.1215,33200.0
2009-04-24 13:55:00,13.68,13.7,13.67,13.68,20400.0,11.1215,11.1378,11.1134,11.1215,20400.0
2009-04-24 14:00:00,13.69,13.74,13.63,13.73,143600.0,11.1296,11.1703,11.0808,11.1621,143600.0
2009-04-24 14:05:00,13.73,13.73,13.64,13.65,102000.0,11.1621,11.1621,11.089,11.0971,102000.0
2009-04-24 14:10:00,13.65,13.65,13.56,13.61,127600.0,11.0971,11.0971,11.0239,11.0646,127600.0
2009-04-24 14:15:00,13.61,13.64,13.6,13.63,195600.0,11.0646,11.089,11.0565,11.0808,195600.0
2009-04-24 14:20:00,13.63,13.65,13.62,13.63,288000.0,11.0808,11.0971,11.0727,11.0808,288000.0
2009-04-24 14:25:00,13.62,13.64,13.61,13.63,161200.0,11.0727,11.089,11.0646,11.0808,161200.0
2009-04-24 14:30:00,13.63,13.65,13.61,13.63,198800.0,11.0808,11.0971,11.0646,11.0808,198800.0
2009-04-24 14:35:00,13.63,13.66,13.63,13.65,113200.0,11.0808,11.1052,11.0808,11.0971,113200.0
2009-04-24 14:40:00,13.65,13.7,13.65,13.7,77600.0,11.0971,11.1378,11.0971,11.1378,77600.0
2009-04-24 14:45:00,13.7,13.73,13.66,13.67,209600.0,11.1378,11.1621,11.1052,11.1134,209600.0
2009-04-24 14:50:00,13.67,13.7,13.67,13.7,65600.0,11.1134,11.1378,11.1134,11.1378,65600.0
2009-04-24 14:55:00,13.71,13.74,13.7,13.74,92000.0,11.1459,11.1703,11.1378,11.1703,92000.0
2009-04-24 15:00:00,13.74,13.8,13.72,13.78,156800.0,11.1703,11.2191,11.154,11.2028,156800.0
2009-04-24 15:05:00,13.78,13.81,13.78,13.79,84800.0,11.2028,11.2272,11.2028,11.2109,84800.0
2009-04-24 15:10:00,13.79,13.8,13.75,13.77,166000.0,11.2109,11.2191,11.1784,11.1947,166000.0
2009-04-24 15:15:00,13.77,13.78,13.75,13.75,93600.0,11.1947,11.2028,11.1784,11.1784,93600.0
2009-04-24 15:20:00,13.75,13.79,13.74,13.79,76000.0,11.1784,11.2109,11.1703,11.2109,76000.0
2009-04-24 15:25:00,13.79,13.79,13.7,13.72,196400.0,11.2109,11.2109,11.1378,11.154,196400.0
2009-04-24 15:30:00,13.72,13.78,13.72,13.75,131200.0,11.154,11.2028,11.154,11.1784,131200.0
2009-04-24 15:35:00,13.75,13.76,13.72,13.76,155600.0,11.1784,11.1865,11.154,11.1865,155600.0
2009-04-24 15:40:00,13.76,13.79,13.73,13.75,274800.0,11.1865,11.2109,11.1621,11.1784,274800.0
2009-04-24 15:45:00,13.75,13.77,13.74,13.74,203200.0,11.1784,11.1947,11.1703,11.1703,203200.0
2009-04-24 15:50:00,13.74,13.74,13.67,13.68,269200.0,11.1703,11.1703,11.1134,11.1215,269200.0
2009-04-24 15:55:00,13.68,13.68,13.58,13.68,474800.0,11.1215,11.1215,11.0402,11.1215,474800.0
2009-04-27 09:30:00,13.5,13.55,13.47,13.51,117200.0,10.9752,11.0158,10.9508,10.9833,117200.0
2009-04-27 09:35:00,13.52,13.56,13.5,13.55,118400.0,10.9914,11.0239,10.9752,11.0158,118400.0
2009-04-27 09:40:00,13.56,13.59,13.5,13.56,167600.0,11.0239,11.0483,10.9752,11.0239,167600.0
2009-04-27 09:45:00,13.56,13.61,13.56,13.6,146000.0,11.0239,11.0646,11.0239,11.0565,146000.0
2009-04-27 09:50:00,13.6,13.68,13.59,13.67,146400.0,11.0565,11.1215,11.0483,11.1134,146400.0
2009-04-27 09:55:00,13.68,13.68,13.64,13.67,104400.0,11.1215,11.1215,11.089,11.1134,104400.0
2009-04-27 10:00:00,13.68,13.7,13.65,13.69,360800.0,11.1215,11.1378,11.0971,11.1296,360800.0
2009-04-27 10:05:00,13.69,13.7,13.62,13.63,99600.0,11.1296,11.1378,11.0727,11.0808,99600.0
2009-04-27 10:10:00,13.62,13.64,13.58,13.64,108000.0,11.0727,11.089,11.0402,11.089,108000.0
2009-04-27 10:15:00,13.63,13.7,13.57,13.69,164800.0,11.0808,11.1378,11.0321,11.1296,164800.0
2009-04-27 10:20:00,13.69,13.74,13.68,13.7,129600.0,11.1296,11.1703,11.1215,11.1378,129600.0
2009-04-27 10:25:00,13.69,13.72,13.67,13.71,60400.0,11.1296,11.154,11.1134,11.1459,60400.0
2009-04-27 10:30:00,13.71,13.72,13.68,13.68,76000.0,11.1459,11.154,11.1215,11.1215,76000.0
2009-04-27 10:35:00,13.68,13.76,13.68,13.74,86400.0,11.1215,11.1865,11.1215,11.1703,86400.0
2009-04-27 10:40:00,13.74,13.76,13.71,13.72,162000.0,11.1703,11.1865,11.1459,11.154,162000.0
2009-04-27 10:45:00,13.72,13.76,13.72,13.76,78800.0,11.154,11.1865,11.154,11.1865,78800.0
2009-04-27 10:50:00,13.76,13.76,13.71,13.72,114400.0,11.1865,11.1865,11.1459,11.154,114400.0
2009-04-27 10:55:00,13.72,13.72,13.71,13.72,103600.0,11.154,11.154,11.1459,11.154,103600.0
2009-04-27 11:00:00,13.72,13.77,13.72,13.76,89600.0,11.154,11.1947,11.154,11.1865,89600.0
2009-04-27 11:05:00,13.76,13.8,13.74,13.8,90000.0,11.1865,11.2191,11.1703,11.2191,90000.0
2009-04-27 11:10:00,13.8,13.8,13.75,13.78,66000.0,11.2191,11.2191,11.1784,11.2028,66000.0
2009-04-27 11:15:00,13.77,13.77,13.72,13.76,70800.0,11.1947,11.1947,11.154,11.1865,70800.0
2009-04-27 11:20:00,13.76,13.79,13.76,13.77,96400.0,11.1865,11.2109,11.1865,11.1947,96400.0
2009-04-27 11:25:00,13.77,13.79,13.76,13.78,64800.0,11.1947,11.2109,11.1865,11.2028,64800.0
2009-04-27 11:30:00,13.78,13.8,13.76,13.79,42000.0,11.2028,11.2191,11.1865,11.2109,42000.0
2009-04-27 11:35:00,13.78,13.82,13.77,13.8,90000.0,11.2028,11.2353,11.1947,11.2191,90000.0
2009-04-27 11:40:00,13.8,13.81,13.78,13.78,41600.0,11.2191,11.2272,11.2028,11.2028,41600.0
2009-04-27 11:45:00,13.79,13.81,13.78,13.8,33600.0,11.2109,11.2272,11.2028,11.2191,33600.0
2009-04-27 11:50:00,13.8,13.82,13.79,13.8,32000.0,11.2191,11.2353,11.2109,11.2191,32000.0
2009-04-27 11:55:00,13.79,13.79,13.76,13.78,107200.0,11.2109,11.2109,11.1865,11.2028,107200.0
2009-04-27 12:00:00,13.78,13.78,13.72,13.73,338000.0,11.2028,11.2028,11.154,11.1621,338000.0
2009-04-27 12:05:00,13.73,13.74,13.66,13.7,400000.0,11.1621,11.1703,11.1052,11.1378,400000.0
2009-04-27 12:10:00,13.69,13.71,13.67,13.69,66800.0,11.1296,11.1459,11.1134,11.1296,66800.0
2009-04-27 12:15:00,13.68,13.69,13.66,13.69,35600.0,11.1215,11.1296,11.1052,11.1296,35600.0
2009-04-27 12:20:00,13.68,13.7,13.68,13.7,35600.0,11.1215,11.1378,11.1215,11.1378,35600.0
2009-04-27 12:25:00,13.7,13.72,13.65,13.66,40800.0,11.1378,11.154,11.0971,11.1052,40800.0
2009-04-27 12:30:00,13.67,13.67,13.64,13.65,44800.0,11.1134,11.1134,11.089,11.0971,44800.0
2009-04-27 12:35:00,13.65,13.65,13.61,13.63,51600.0,11.0971,11.0971,11.0646,11.0808,51600.0
2009-04-27 12:40:00,13.63,13.64,13.58,13.59,63200.0,11.0808,11.089,11.0402,11.0483,63200.0
2009-04-27 12:45:00,13.59,13.6,13.56,13.59,51200.0,11.0483,11.0565,11.0239,11.0483,51200.0
2009-04-27 12:50:00,13.59,13.59,13.54,13.57,62400.0,11.0483,11.0483,11.0077,11.0321,62400.0
2009-04-27 12:55:00,13.57,13.58,13.56,13.58,43200.0,11.0321,11.0402,11.0239,11.0402,43200.0
2009-04-27 13:00:00,13.56,13.58,13.52,13.53,55200.0,11.0239,11.0402,10.9914,10.9996,55200.0
2009-04-27 13:05:00,13.53,13.54,13.49,13.53,77600.0,10.9996,11.0077,10.967,10.9996,77600.0
2009-04-27 13:10:00,13.53,13.56,13.52,13.56,27200.0,10.9996,11.0239,10.9914,11.0239,27200.0
2009-04-27 13:15:00,13.56,13.56,13.5,13.5,82800.0,11.0239,11.0239,10.9752,10.9752,82800.0
2009-04-27 13:20:00,13.5,13.51,13.48,13.48,48000.0,10.9752,10.9833,10.9589,10.9589,48000.0
2009-04-27 13:25:00,13.48,13.51,13.47,13.48,51200.0,10.9589,10.9833,10.9508,10.9589,51200.0
2009-04-27 13:30:00,13.48,13.48,13.45,13.48,65200.0,10.9589,10.9589,10.9345,10.9589,65200.0
2009-04-27 13:35:00,13.47,13.47,13.42,13.43,168800.0,10.9508,10.9508,10.9101,10.9183,168800.0
2009-04-27 13:40:00,13.43,13.44,13.42,13.44,93200.0,10.9183,10.9264,10.9101,10.9264,93200.0
2009-04-27 13:45:00,13.44,13.45,13.39,13.4,170000.0,10.9264,10.9345,10.8857,10.8939,170000.0
2009-04-27 13:50:00,13.4,13.44,13.4,13.43,78800.0,10.8939,10.9264,10.8939,10.9183,78800.0
2009-04-27 13:55:00,13.43,13.45,13.42,13.44,91600.0,10.9183,10.9345,10.9101,10.9264,91600.0
2009-04-27 14:00:00,13.44,13.44,13.41,13.42,112400.0,10.9264,10.9264,10.902,10.9101,112400.0
2009-04-27 14:05:00,13.43,13.43,13.41,13.41,60800.0,10.9183,10.9183,10.902,10.902,60800.0
2009-04-27 14:10:00,13.41,13.44,13.4,13.42,59200.0,10.902,10.9264,10.8939,10.9101,59200.0
2009-04-27 14:15:00,13.42,13.44,13.4,13.42,102800.0,10.9101,10.9264,10.8939,10.9101,102800.0
2009-04-27 14:20:00,13.41,13.45,13.4,13.45,61600.0,10.902,10.9345,10.8939,10.9345,61600.0
2009-04-27 14:25:00,13.45,13.47,13.44,13.45,115600.0,10.9345,10.9508,10.9264,10.9345,115600.0
2009-04-27 14:30:00,13.46,13.47,13.44,13.46,97600.0,10.9426,10.9508,10.9264,10.9426,97600.0
2009-04-27 14:35:00,13.46,13.49,13.46,13.46,80800.0,10.9426,10.967,10.9426,10.9426,80800.0
2009-04-27 14:40:00,13.46,13.49,13.46,13.48,67200.0,10.9426,10.967,10.9426,10.9589,67200.0
2009-04-27 14:45:00,13.47,13.49,13.46,13.48,39600.0,10.9508,10.967,10.9426,10.9589,39600.0
2009-04-27 14:50:00,13.49,13.5,13.47,13.47,68000.0,10.967,10.9752,10.9508,10.9508,68000.0
2009-04-27 14:55:00,13.47,13.51,13.46,13.48,199600.0,10.9508,10.9833,10.9426,10.9589,199600.0
2009-04-27 15:00:00,13.48,13.49,13.45,13.48,79600.0,10.9589,10.967,10.9345,10.9589,79600.0
2009-04-27 15:05:00,13.48,13.48,13.41,13.43,115200.0,10.9589,10.9589,10.902,10.9183,115200.0
2009-04-27 15:10:00,13.43,13.48,13.43,13.47,115200.0,10.9183,10.9589,10.9183,10.9508,115200.0
2009-04-27 15:15:00,13.47,13.56,13.47,13.56,126000.0,10.9508,11.0239,10.9508,11.0239,126000.0
2009-04-27 15:20:00,13.55,13.56,13.51,13.51,100400.0,11.0158,11.0239,10.9833,10.9833,100400.0
2009-04-27 15:25:00,13.51,13.51,13.46,13.51,145200.0,10.9833,10.9833,10.9426,10.9833,145200.0
2009-04-27 15:30:00,13.5,13.53,13.46,13.48,168800.0,10.9752,10.9996,10.9426,10.9589,168800.0
2009-04-27 15:35:00,13.49,13.53,13.48,13.51,149200.0,10.967,10.9996,10.9589,10.9833,149200.0
2009-04-27 15:40:00,13.51,13.64,13.51,13.63,400400.0,10.9833,11.089,10.9833,11.0808,400400.0
2009-04-27 15:45:00,13.63,13.66,13.58,13.59,309600.0,11.0808,11.1052,11.0402,11.0483,309600.0
2009-04-27 15:50:00,13.58,13.59,13.54,13.59,219200.0,11.0402,11.0483,11.0077,11.0483,219200.0
2009-04-27 15:55:00,13.58,13.58,13.54,13.54,269200.0,11.0402,11.0402,11.0077,11.0077,269200.0
2009-04-28 09:30:00,13.36,13.45,13.35,13.41,161600.0,10.8613,10.9345,10.8532,10.902,161600.0
2009-04-28 09:35:00,13.43,13.59,13.42,13.58,93200.0,10.9183,11.0483,10.9101,11.0402,93200.0
2009-04-28 09:40:00,13.59,13.62,13.53,13.62,132000.0,11.0483,11.0727,10.9996,11.0727,132000.0
2009-04-28 09:45:00,13.62,13.63,13.6,13.61,123200.0,11.0727,11.0808,11.0565,11.0646,123200.0
2009-04-28 09:50:00,13.62,13.73,13.62,13.72,159200.0,11.0727,11.1621,11.0727,11.154,159200.0
2009-04-28 09:55:00,13.72,13.74,13.71,13.73,120800.0,11.154,11.1703,11.1459,11.1621,120800.0
2009-04-28 10:00:00,13.73,13.85,13.65,13.83,381600.0,11.1621,11.2597,11.0971,11.2434,381600.0
2009-04-28 10:05:00,13.83,13.92,13.83,13.91,279200.0,11.2434,11.3166,11.2434,11.3085,279200.0
2009-04-28 10:10:00,13.92,13.92,13.86,13.9,127200.0,11.3166,11.3166,11.2678,11.3004,127200.0
2009-04-28 10:15:00,13.9,13.99,13.9,13.97,375200.0,11.3004,11.3735,11.3004,11.3573,375200.0
2009-04-28 10:20:00,13.97,14.0,13.95,13.98,194800.0,11.3573,11.3816,11.341,11.3654,194800.0
2009-04-28 10:25:00,13.97,14.05,13.97,14.03,607600.0,11.3573,11.4223,11.3573,11.406,607600.0
2009-04-28 10:30:00,14.02,14.05,13.97,13.98,243600.0,11.3979,11.4223,11.3573,11.3654,243600.0
2009-04-28 10:35:00,13.98,13.99,13.95,13.97,95600.0,11.3654,11.3735,11.341,11.3573,95600.0
2009-04-28 10:40:00,13.97,14.01,13.95,13.95,130400.0,11.3573,11.3898,11.341,11.341,130400.0
2009-04-28 10:45:00,13.95,14.01,13.95,13.97,131200.0,11.341,11.3898,11.341,11.3573,131200.0
2009-04-28 10:50:00,13.98,13.99,13.94,13.96,112000.0,11.3654,11.3735,11.3329,11.3491,112000.0
2009-04-28 10:55:00,13.96,13.96,13.93,13.93,115600.0,11.3491,11.3491,11.3247,11.3247,115600.0
2009-04-28 11:00:00,13.94,13.99,13.93,13.96,128800.0,11.3329,11.3735,11.3247,11.3491,128800.0
2009-04-28 11:05:00,13.97,13.97,13.93,13.95,68000.0,11.3573,11.3573,11.3247,11.341,68000.0
2009-04-28 11:10:00,13.94,13.97,13.91,13.92,111600.0,11.3329,11.3573,11.3085,11.3166,111600.0
2009-04-28 11:15:00,13.92,13.93,13.89,13.91,100000.0,11.3166,11.3247,11.2922,11.3085,100000.0
2009-04-28 11:20:00,13.91,13.93,13.89,13.9,79600.0,11.3085,11.3247,11.2922,11.3004,79600.0
2009-04-28 11:25:00,13.89,13.91,13.88,13.88,27600.0,11.2922,11.3085,11.2841,11.2841,27600.0
2009-04-28 11:30:00,13.88,13.88,13.84,13.87,105600.0,11.2841,11.2841,11.2516,11.276,105600.0
2009-04-28 11:35:00,13.87,13.87,13.84,13.85,80800.0,11.276,11.276,11.2516,11.2597,80800.0
2009-04-28 11:40:00,13.85,13.86,13.84,13.85,58800.0,11.2597,11.2678,11.2516,11.2597,58800.0
2009-04-28 11:45:00,13.85,13.85,13.8,13.8,172000.0,11.2597,11.2597,11.2191,11.2191,172000.0
2009-04-28 11:50:00,13.8,13.82,13.78,13.81,96000.0,11.2191,11.2353,11.2028,11.2272,96000.0
2009-04-28 11:55:00,13.81,13.88,13.81,13.87,91200.0,11.2272,11.2841,11.2272,11.276,91200.0
2009-04-28 12:00:00,13.86,13.9,13.86,13.9,62800.0,11.2678,11.3004,11.2678,11.3004,62800.0
2009-04-28 12:05:00,13.9,13.9,13.88,13.89,52800.0,11.3004,11.3004,11.2841,11.2922,52800.0
2009-04-28 12:10:00,13.89,13.9,13.88,13.88,31200.0,11.2922,11.3004,11.2841,11.2841,31200.0
2009-04-28 12:15:00,13.88,13.92,13.88,13.92,50800.0,11.2841,11.3166,11.2841,11.3166,50800.0
2009-04-28 12:20:00,13.92,13.97,13.92,13.96,82800.0,11.3166,11.3573,11.3166,11.3491,82800.0
2009-04-28 12:25:00,13.97,13.97,13.93,13.94,30400.0,11.3573,11.3573,11.3247,11.3329,30400.0
2009-04-28 12:30:00,13.94,13.97,13.94,13.96,34800.0,11.3329,11.3573,11.3329,11.3491,34800.0
2009-04-28 12:35:00,13.96,13.96,13.91,13.91,44400.0,11.3491,11.3491,11.3085,11.3085,44400.0
2009-04-28 12:40:00,13.91,13.96,13.9,13.96,56800.0,11.3085,11.3491,11.3004,11.3491,56800.0
2009-04-28 12:45:00,13.96,13.98,13.95,13.97,36000.0,11.3491,11.3654,11.341,11.3573,36000.0
2009-04-28 12:50:00,13.97,13.97,13.96,13.96,28000.0,11.3573,11.3573,11.3491,11.3491,28000.0
2009-04-28 12:55:00,13.96,13.97,13.95,13.97,32400.0,11.3491,11.3573,11.341,11.3573,32400.0
2009-04-28 13:00:00,13.97,13.99,13.97,13.99,61200.0,11.3573,11.3735,11.3573,11.3735,61200.0
2009-04-28 13:05:00,13.99,13.99,13.92,13.95,91600.0,11.3735,11.3735,11.3166,11.341,91600.0
2009-04-28 13:10:00,13.94,13.97,13.94,13.97,93600.0,11.3329,11.3573,11.3329,11.3573,93600.0
2009-04-28 13:15:00,13.97,13.97,13.96,13.97,54000.0,11.3573,11.3573,11.3491,11.3573,54000.0
2009-04-28 13:20:00,13.97,13.97,13.92,13.92,79200.0,11.3573,11.3573,11.3166,11.3166,79200.0
2009-04-28 13:25:00,13.93,13.96,13.92,13.95,49600.0,11.3247,11.3491,11.3166,11.341,49600.0
2009-04-28 13:30:00,13.94,13.99,13.94,13.98,134800.0,11.3329,11.3735,11.3329,11.3654,134800.0
2009-04-28 13:35:00,13.99,14.0,13.98,13.99,68400.0,11.3735,11.3816,11.3654,11.3735,68400.0
2009-04-28 13:40:00,13.99,14.02,13.97,13.97,142000.0,11.3735,11.3979,11.3573,11.3573,142000.0
2009-04-28 13:45:00,13.97,13.97,13.96,13.96,46400.0,11.3573,11.3573,11.3491,11.3491,46400.0
2009-04-28 13:50:00,13.96,13.97,13.93,13.96,90400.0,11.3491,11.3573,11.3247,11.3491,90400.0
2009-04-28 13:55:00,13.96,13.99,13.96,13.97,104000.0,11.3491,11.3735,11.3491,11.3573,104000.0
2009-04-28 14:00:00,13.97,14.02,13.97,14.01,137600.0,11.3573,11.3979,11.3573,11.3898,137600.0
2009-04-28 14:05:00,14.01,14.03,13.98,13.99,43200.0,11.3898,11.406,11.3654,11.3735,43200.0
2009-04-28 14:10:00,13.99,14.02,13.99,13.99,51200.0,11.3735,11.3979,11.3735,11.3735,51200.0
2009-04-28 14:15:00,13.99,14.0,13.96,13.99,45600.0,11.3735,11.3816,11.3491,11.3735,45600.0
2009-04-28 14:20:00,13.98,14.06,13.98,14.05,117600.0,11.3654,11.4304,11.3654,11.4223,117600.0
2009-04-28 14:25:00,14.06,14.06,14.03,14.03,45200.0,11.4304,11.4304,11.406,11.406,45200.0
2009-04-28 14:30:00,14.04,14.06,14.04,14.05,86800.0,11.4142,11.4304,11.4142,11.4223,86800.0
2009-04-28 14:35:00,14.05,14.06,14.04,14.05,76800.0,11.4223,11.4304,11.4142,11.4223,76800.0
2009-04-28 14:40:00,14.05,14.06,14.03,14.05,72400.0,11.4223,11.4304,11.406,11.4223,72400.0
2009-04-28 14:45:00,14.06,14.06,13.98,13.99,76000.0,11.4304,11.4304,11.3654,11.3735,76000.0
2009-04-28 14:50:00,13.99,14.04,13.98,14.04,66400.0,11.3735,11.4142,11.3654,11.4142,66400.0
2009-04-28 14:55:00,14.03,14.04,14.01,14.01,47600.0,11.406,11.4142,11.3898,11.3898,47600.0
2009-04-28 15:00:00,14.01,14.04,14.01,14.01,87200.0,11.3898,11.4142,11.3898,11.3898,87200.0
2009-04-28 15:05:00,14.01,14.03,13.97,14.02,155600.0,11.3898,11.406,11.3573,11.3979,155600.0
2009-04-28 15:10:00,14.02,14.06,14.0,14.0,81200.0,11.3979,11.4304,11.3816,11.3816,81200.0
2009-04-28 15:15:00,14.0,14.04,13.97,13.98,130800.0,11.3816,11.4142,11.3573,11.3654,130800.0
2009-04-28 15:20:00,13.97,14.01,13.97,13.99,82800.0,11.3573,11.3898,11.3573,11.3735,82800.0
2009-04-28 15:25:00,14.0,14.0,13.95,13.96,147200.0,11.3816,11.3816,11.341,11.3491,147200.0
2009-04-28 15:30:00,13.95,13.95,13.91,13.93,132800.0,11.341,11.341,11.3085,11.3247,132800.0
2009-04-28 15:35:00,13.93,13.98,13.93,13.96,150800.0,11.3247,11.3654,11.3247,11.3491,150800.0
2009-04-28 15:40:00,13.95,13.96,13.89,13.93,259200.0,11.341,11.3491,11.2922,11.3247,259200.0
2009-04-28 15:45:00,13.93,13.94,13.9,13.92,211600.0,11.3247,11.3329,11.3004,11.3166,211600.0
2009-04-28 15:50:00,13.92,13.93,13.9,13.93,240000.0,11.3166,11.3247,11.3004,11.3247,240000.0
2009-04-28 15:55:00,13.93,13.94,13.9,13.9,354000.0,11.3247,11.3329,11.3004,11.3004,354000.0
2009-04-29 09:30:00,13.9,13.9,13.72,13.73,401600.0,11.3004,11.3004,11.154,11.1621,401600.0
2009-04-29 09:35:00,13.72,13.82,13.65,13.82,278800.0,11.154,11.2353,11.0971,11.2353,278800.0
2009-04-29 09:40:00,13.82,13.88,13.79,13.88,231600.0,11.2353,11.2841,11.2109,11.2841,231600.0
2009-04-29 09:45:00,13.87,13.94,13.83,13.85,233600.0,11.276,11.3329,11.2434,11.2597,233600.0
2009-04-29 09:50:00,13.85,13.86,13.79,13.81,262800.0,11.2597,11.2678,11.2109,11.2272,262800.0
2009-04-29 09:55:00,13.81,13.91,13.81,13.89,268800.0,11.2272,11.3085,11.2272,11.2922,268800.0
2009-04-29 10:00:00,13.9,13.91,13.79,13.79,215600.0,11.3004,11.3085,11.2109,11.2109,215600.0
2009-04-29 10:05:00,13.79,13.81,13.74,13.74,270800.0,11.2109,11.2272,11.1703,11.1703,270800.0
2009-04-29 10:10:00,13.74,13.76,13.71,13.72,317200.0,11.1703,11.1865,11.1459,11.154,317200.0
2009-04-29 10:15:00,13.72,13.76,13.7,13.74,312800.0,11.154,11.1865,11.1378,11.1703,312800.0
2009-04-29 10:20:00,13.74,13.78,13.72,13.75,229600.0,11.1703,11.2028,11.154,11.1784,229600.0
2009-04-29 10:25:00,13.75,13.76,13.72,13.74,195600.0,11.1784,11.1865,11.154,11.1703,195600.0
2009-04-29 10:30:00,13.73,13.75,13.64,13.64,242800.0,11.1621,11.1784,11.089,11.089,242800.0
2009-04-29 10:35:00,13.63,13.65,13.63,13.65,315600.0,11.0808,11.0971,11.0808,11.0971,315600.0
2009-04-29 10:40:00,13.65,13.74,13.65,13.73,222400.0,11.0971,11.1703,11.0971,11.1621,222400.0
2009-04-29 10:45:00,13.74,13.77,13.74,13.75,232400.0,11.1703,11.1947,11.1703,11.1784,232400.0
2009-04-29 10:50:00,13.75,13.75,13.69,13.72,264400.0,11.1784,11.1784,11.1296,11.154,264400.0
2009-04-29 10:55:00,13.72,13.72,13.7,13.72,186400.0,11.154,11.154,11.1378,11.154,186400.0
2009-04-29 11:00:00,13.71,13.73,13.68,13.68,151600.0,11.1459,11.1621,11.1215,11.1215,151600.0
2009-04-29 11:05:00,13.68,13.71,13.68,13.7,206400.0,11.1215,11.1459,11.1215,11.1378,206400.0
2009-04-29 11:10:00,13.7,13.71,13.68,13.69,283600.0,11.1378,11.1459,11.1215,11.1296,283600.0
2009-04-29 11:15:00,13.69,13.72,13.68,13.68,246000.0,11.1296,11.154,11.1215,11.1215,246000.0
2009-04-29 11:20:00,13.68,13.7,13.66,13.66,136800.0,11.1215,11.1378,11.1052,11.1052,136800.0
2009-04-29 11:25:00,13.66,13.67,13.65,13.65,73600.0,11.1052,11.1134,11.0971,11.0971,73600.0
2009-04-29 11:30:00,13.65,13.68,13.65,13.66,110800.0,11.0971,11.1215,11.0971,11.1052,110800.0
2009-04-29 11:35:00,13.66,13.66,13.63,13.63,114000.0,11.1052,11.1052,11.0808,11.0808,114000.0
2009-04-29 11:40:00,13.63,13.63,13.58,13.59,111200.0,11.0808,11.0808,11.0402,11.0483,111200.0
2009-04-29 11:45:00,13.59,13.63,13.59,13.62,150800.0,11.0483,11.0808,11.0483,11.0727,150800.0
2009-04-29 11:50:00,13.63,13.63,13.62,13.62,131600.0,11.0808,11.0808,11.0727,11.0727,131600.0
2009-04-29 11:55:00,13.63,13.63,13.62,13.62,61200.0,11.0808,11.0808,11.0727,11.0727,61200.0
2009-04-29 12:00:00,13.62,13.63,13.61,13.61,127200.0,11.0727,11.0808,11.0646,11.0646,127200.0
2009-04-29 12:05:00,13.61,13.61,13.58,13.58,92400.0,11.0646,11.0646,11.0402,11.0402,92400.0
2009-04-29 12:10:00,13.58,13.59,13.56,13.56,145600.0,11.0402,11.0483,11.0239,11.0239,145600.0
2009-04-29 12:15:00,13.56,13.56,13.53,13.53,75200.0,11.0239,11.0239,10.9996,10.9996,75200.0
2009-04-29 12:20:00,13.53,13.53,13.49,13.5,117600.0,10.9996,10.9996,10.967,10.9752,117600.0
2009-04-29 12:25:00,13.5,13.53,13.49,13.52,171200.0,10.9752,10.9996,10.967,10.9914,171200.0
2009-04-29 12:30:00,13.53,13.53,13.51,13.51,102000.0,10.9996,10.9996,10.9833,10.9833,102000.0
2009-04-29 12:35:00,13.52,13.54,13.49,13.5,319600.0,10.9914,11.0077,10.967,10.9752,319600.0
2009-04-29 12:40:00,13.5,13.5,13.43,13.43,446000.0,10.9752,10.9752,10.9183,10.9183,446000.0
2009-04-29 12:45:00,13.43,13.43,13.38,13.41,297600.0,10.9183,10.9183,10.8776,10.902,297600.0
2009-04-29 12:50:00,13.41,13.41,13.38,13.4,155200.0,10.902,10.902,10.8776,10.8939,155200.0
2009-04-29 12:55:00,13.4,13.44,13.4,13.43,125200.0,10.8939,10.9264,10.8939,10.9183,125200.0
2009-04-29 13:00:00,13.44,13.44,13.38,13.38,232000.0,10.9264,10.9264,10.8776,10.8776,232000.0
2009-04-29 13:05:00,13.38,13.39,13.33,13.34,371200.0,10.8776,10.8857,10.837,10.8451,371200.0
2009-04-29 13:10:00,13.34,13.39,13.34,13.38,140000.0,10.8451,10.8857,10.8451,10.8776,140000.0
2009-04-29 13:15:00,13.38,13.42,13.37,13.4,247200.0,10.8776,10.9101,10.8695,10.8939,247200.0
2009-04-29 13:20:00,13.4,13.42,13.4,13.4,217600.0,10.8939,10.9101,10.8939,10.8939,217600.0
2009-04-29 13:25:00,13.41,13.42,13.39,13.41,252400.0,10.902,10.9101,10.8857,10.902,252400.0
2009-04-29 13:30:00,13.41,13.41,13.38,13.38,193600.0,10.902,10.902,10.8776,10.8776,193600.0
2009-04-29 13:35:00,13.38,13.4,13.37,13.37,154000.0,10.8776,10.8939,10.8695,10.8695,154000.0
2009-04-29 13:40:00,13.37,13.37,13.34,13.35,150000.0,10.8695,10.8695,10.8451,10.8532,150000.0
2009-04-29 13:45:00,13.35,13.36,13.34,13.35,158000.0,10.8532,10.8613,10.8451,10.8532,158000.0
2009-04-29 13:50:00,13.35,13.36,13.35,13.35,77200.0,10.8532,10.8613,10.8532,10.8532,77200.0
2009-04-29 13:55:00,13.35,13.36,13.35,13.36,56400.0,10.8532,10.8613,10.8532,10.8613,56400.0
2009-04-29 14:00:00,13.35,13.35,13.32,13.34,228400.0,10.8532,10.8532,10.8288,10.8451,228400.0
2009-04-29 14:05:00,13.34,13.35,13.32,13.34,101200.0,10.8451,10.8532,10.8288,10.8451,101200.0
2009-04-29 14:10:00,13.35,13.37,13.33,13.37,109200.0,10.8532,10.8695,10.837,10.8695,109200.0
2009-04-29 14:15:00,13.36,13.43,13.3,13.36,421200.0,10.8613,10.9183,10.8126,10.8613,421200.0
2009-04-29 14:20:00,13.36,13.37,13.3,13.33,276000.0,10.8613,10.8695,10.8126,10.837,276000.0
2009-04-29 14:25:00,13.33,13.36,13.32,13.34,231200.0,10.837,10.8613,10.8288,10.8451,231200.0
2009-04-29 14:30:00,13.34,13.42,13.34,13.4,383200.0,10.8451,10.9101,10.8451,10.8939,383200.0
2009-04-29 14:35:00,13.41,13.42,13.39,13.4,331200.0,10.902,10.9101,10.8857,10.8939,331200.0
2009-04-29 14:40:00,13.4,13.41,13.38,13.4,360800.0,10.8939,10.902,10.8776,10.8939,360800.0
2009-04-29 14:45:00,13.4,13.4,13.36,13.37,228800.0,10.8939,10.8939,10.8613,10.8695,228800.0
2009-04-29 14:50:00,13.37,13.39,13.31,13.31,358400.0,10.8695,10.8857,10.8207,10.8207,358400.0
2009-04-29 14:55:00,13.31,13.4,13.31,13.4,258400.0,10.8207,10.8939,10.8207,10.8939,258400.0
2009-04-29 15:00:00,13.4,13.4,13.35,13.38,319600.0,10.8939,10.8939,10.8532,10.8776,319600.0
2009-04-29 15:05:00,13.38,13.4,13.33,13.34,266800.0,10.8776,10.8939,10.837,10.8451,266800.0
2009-04-29 15:10:00,13.34,13.36,13.33,13.33,250400.0,10.8451,10.8613,10.837,10.837,250400.0
2009-04-29 15:15:00,13.33,13.33,13.25,13.26,462000.0,10.837,10.837,10.7719,10.78,462000.0
2009-04-29 15:20:00,13.26,13.26,13.21,13.22,706400.0,10.78,10.78,10.7394,10.7475,706400.0
2009-04-29 15:25:00,13.22,13.22,13.17,13.17,495200.0,10.7475,10.7475,10.7069,10.7069,495200.0
2009-04-29 15:30:00,13.17,13.2,13.13,13.17,630800.0,10.7069,10.7313,10.6744,10.7069,630800.0
2009-04-29 15:35:00,13.17,13.2,13.15,13.18,424000.0,10.7069,10.7313,10.6906,10.715,424000.0
2009-04-29 15:40:00,13.18,13.21,13.16,13.18,500400.0,10.715,10.7394,10.6988,10.715,500400.0
2009-04-29 15:45:00,13.19,13.21,13.18,13.19,798000.0,10.7231,10.7394,10.715,10.7231,798000.0
2009-04-29 15:50:00,13.19,13.19,13.16,13.17,786000.0,10.7231,10.7231,10.6988,10.7069,786000.0
2009-04-29 15:55:00,13.17,13.25,13.17,13.24,1206400.0,10.7069,10.7719,10.7069,10.7638,1206400.0
2009-04-30 09:30:00,13.28,13.47,13.28,13.37,283600.0,10.7963,10.9508,10.7963,10.8695,283600.0
2009-04-30 09:35:00,13.37,13.47,13.35,13.47,146400.0,10.8695,10.9508,10.8532,10.9508,146400.0
2009-04-30 09:40:00,13.47,13.49,13.46,13.48,165200.0,10.9508,10.967,10.9426,10.9589,165200.0
2009-04-30 09:45:00,13.48,13.5,13.42,13.44,147200.0,10.9589,10.9752,10.9101,10.9264,147200.0
2009-04-30 09:50:00,13.45,13.51,13.44,13.48,198400.0,10.9345,10.9833,10.9264,10.9589,198400.0
2009-04-30 09:55:00,13.47,13.5,13.46,13.49,155600.0,10.9508,10.9752,10.9426,10.967,155600.0
2009-04-30 10:00:00,13.49,13.59,13.49,13.56,246000.0,10.967,11.0483,10.967,11.0239,246000.0
2009-04-30 10:05:00,13.56,13.6,13.54,13.56,209200.0,11.0239,11.0565,11.0077,11.0239,209200.0
2009-04-30 10:10:00,13.56,13.59,13.49,13.52,261600.0,11.0239,11.0483,10.967,10.9914,261600.0
2009-04-30 10:15:00,13.53,13.53,13.47,13.5,192000.0,10.9996,10.9996,10.9508,10.9752,192000.0
2009-04-30 10:20:00,13.5,13.57,13.48,13.56,206400.0,10.9752,11.0321,10.9589,11.0239,206400.0
2009-04-30 10:25:00,13.56,13.58,13.54,13.55,250400.0,11.0239,11.0402,11.0077,11.0158,250400.0
2009-04-30 10:30:00,13.55,13.56,13.54,13.55,309600.0,11.0158,11.0239,11.0077,11.0158,309600.0
2009-04-30 10:35:00,13.55,13.59,13.55,13.58,217600.0,11.0158,11.0483,11.0158,11.0402,217600.0
2009-04-30 10:40:00,13.58,13.62,13.58,13.61,147200.0,11.0402,11.0727,11.0402,11.0646,147200.0
2009-04-30 10:45:00,13.61,13.61,13.59,13.59,168800.0,11.0646,11.0646,11.0483,11.0483,168800.0
2009-04-30 10:50:00,13.6,13.61,13.59,13.61,193200.0,11.0565,11.0646,11.0483,11.0646,193200.0
2009-04-30 10:55:00,13.6,13.65,13.6,13.65,136000.0,11.0565,11.0971,11.0565,11.0971,136000.0
2009-04-30 11:00:00,13.65,13.66,13.64,13.65,102800.0,11.0971,11.1052,11.089,11.0971,102800.0
2009-04-30 11:05:00,13.66,13.69,13.66,13.67,230000.0,11.1052,11.1296,11.1052,11.1134,230000.0
2009-04-30 11:10:00,13.67,13.72,13.67,13.72,116800.0,11.1134,11.154,11.1134,11.154,116800.0
2009-04-30 11:15:00,13.72,13.76,13.71,13.75,241600.0,11.154,11.1865,11.1459,11.1784,241600.0
2009-04-30 11:20:00,13.75,13.75,13.68,13.69,175600.0,11.1784,11.1784,11.1215,11.1296,175600.0
2009-04-30 11:25:00,13.69,13.7,13.67,13.69,104400.0,11.1296,11.1378,11.1134,11.1296,104400.0
2009-04-30 11:30:00,13.69,13.71,13.66,13.67,127600.0,11.1296,11.1459,11.1052,11.1134,127600.0
2009-04-30 11:35:00,13.68,13.7,13.67,13.67,68800.0,11.1215,11.1378,11.1134,11.1134,68800.0
2009-04-30 11:40:00,13.66,13.68,13.61,13.61,146800.0,11.1052,11.1215,11.0646,11.0646,146800.0
2009-04-30 11:45:00,13.61,13.61,13.57,13.59,116400.0,11.0646,11.0646,11.0321,11.0483,116400.0
2009-04-30 11:50:00,13.58,13.6,13.53,13.53,141600.0,11.0402,11.0565,10.9996,10.9996,141600.0
2009-04-30 11:55:00,13.53,13.55,13.53,13.53,84400.0,10.9996,11.0158,10.9996,10.9996,84400.0
2009-04-30 12:00:00,13.53,13.55,13.49,13.5,150400.0,10.9996,11.0158,10.967,10.9752,150400.0
2009-04-30 12:05:00,13.5,13.54,13.49,13.54,154400.0,10.9752,11.0077,10.967,11.0077,154400.0
2009-04-30 12:10:00,13.54,13.58,13.52,13.57,161200.0,11.0077,11.0402,10.9914,11.0321,161200.0
2009-04-30 12:15:00,13.57,13.59,13.57,13.58,82000.0,11.0321,11.0483,11.0321,11.0402,82000.0
2009-04-30 12:20:00,13.58,13.61,13.54,13.54,156000.0,11.0402,11.0646,11.0077,11.0077,156000.0
2009-04-30 12:25:00,13.54,13.56,13.54,13.56,74400.0,11.0077,11.0239,11.0077,11.0239,74400.0
2009-04-30 12:30:00,13.56,13.56,13.5,13.51,204400.0,11.0239,11.0239,10.9752,10.9833,204400.0
2009-04-30 12:35:00,13.51,13.52,13.5,13.5,70400.0,10.9833,10.9914,10.9752,10.9752,70400.0
2009-04-30 12:40:00,13.51,13.53,13.49,13.5,168400.0,10.9833,10.9996,10.967,10.9752,168400.0
2009-04-30 12:45:00,13.5,13.53,13.49,13.49,127600.0,10.9752,10.9996,10.967,10.967,127600.0
2009-04-30 12:50:00,13.49,13.51,13.49,13.51,93600.0,10.967,10.9833,10.967,10.9833,93600.0
2009-04-30 12:55:00,13.51,13.51,13.44,13.46,139200.0,10.9833,10.9833,10.9264,10.9426,139200.0
2009-04-30 13:00:00,13.46,13.46,13.42,13.44,211200.0,10.9426,10.9426,10.9101,10.9264,211200.0
2009-04-30 13:05:00,13.44,13.44,13.38,13.39,125200.0,10.9264,10.9264,10.8776,10.8857,125200.0
2009-04-30 13:10:00,13.38,13.4,13.37,13.38,138000.0,10.8776,10.8939,10.8695,10.8776,138000.0
2009-04-30 13:15:00,13.38,13.38,13.33,13.34,145600.0,10.8776,10.8776,10.837,10.8451,145600.0
2009-04-30 13:20:00,13.34,13.34,13.29,13.29,150400.0,10.8451,10.8451,10.8044,10.8044,150400.0
2009-04-30 13:25:00,13.29,13.32,13.28,13.31,100800.0,10.8044,10.8288,10.7963,10.8207,100800.0
2009-04-30 13:30:00,13.31,13.36,13.3,13.35,112800.0,10.8207,10.8613,10.8126,10.8532,112800.0
2009-04-30 13:35:00,13.35,13.35,13.3,13.33,82000.0,10.8532,10.8532,10.8126,10.837,82000.0
2009-04-30 13:40:00,13.32,13.35,13.32,13.33,78000.0,10.8288,10.8532,10.8288,10.837,78000.0
2009-04-30 13:45:00,13.33,13.35,13.3,13.35,98800.0,10.837,10.8532,10.8126,10.8532,98800.0
2009-04-30 13:50:00,13.35,13.36,13.31,13.34,85600.0,10.8532,10.8613,10.8207,10.8451,85600.0
2009-04-30 13:55:00,13.33,13.38,13.33,13.35,110800.0,10.837,10.8776,10.837,10.8532,110800.0
2009-04-30 14:00:00,13.36,13.38,13.35,13.37,98800.0,10.8613,10.8776,10.8532,10.8695,98800.0
2009-04-30 14:05:00,13.37,13.37,13.33,13.34,83600.0,10.8695,10.8695,10.837,10.8451,83600.0
2009-04-30 14:10:00,13.34,13.36,13.32,13.33,105200.0,10.8451,10.8613,10.8288,10.837,105200.0
2009-04-30 14:15:00,13.33,13.38,13.31,13.38,115200.0,10.837,10.8776,10.8207,10.8776,115200.0
2009-04-30 14:20:00,13.38,13.4,13.36,13.36,120800.0,10.8776,10.8939,10.8613,10.8613,120800.0
2009-04-30 14:25:00,13.36,13.37,13.33,13.33,138400.0,10.8613,10.8695,10.837,10.837,138400.0
2009-04-30 14:30:00,13.33,13.34,13.27,13.28,266400.0,10.837,10.8451,10.7882,10.7963,266400.0
2009-04-30 14:35:00,13.28,13.28,13.24,13.25,313600.0,10.7963,10.7963,10.7638,10.7719,313600.0
2009-04-30 14:40:00,13.25,13.25,13.2,13.21,280400.0,10.7719,10.7719,10.7313,10.7394,280400.0
2009-04-30 14:45:00,13.22,13.24,13.2,13.22,170400.0,10.7475,10.7638,10.7313,10.7475,170400.0
2009-04-30 14:50:00,13.22,13.24,13.2,13.24,224000.0,10.7475,10.7638,10.7313,10.7638,224000.0
2009-04-30 14:55:00,13.24,13.26,13.21,13.22,190400.0,10.7638,10.78,10.7394,10.7475,190400.0
2009-04-30 15:00:00,13.22,13.23,13.15,13.18,413200.0,10.7475,10.7557,10.6906,10.715,413200.0
2009-04-30 15:05:00,13.18,13.18,13.12,13.13,315600.0,10.715,10.715,10.6662,10.6744,315600.0
2009-04-30 15:10:00,13.13,13.16,13.11,13.11,312800.0,10.6744,10.6988,10.6581,10.6581,312800.0
2009-04-30 15:15:00,13.11,13.14,13.05,13.1,399600.0,10.6581,10.6825,10.6093,10.65,399600.0
2009-04-30 15:20:00,13.1,13.13,13.07,13.08,304800.0,10.65,10.6744,10.6256,10.6337,304800.0
2009-04-30 15:25:00,13.08,13.1,13.07,13.1,293200.0,10.6337,10.65,10.6256,10.65,293200.0
2009-04-30 15:30:00,13.1,13.16,13.08,13.13,319600.0,10.65,10.6988,10.6337,10.6744,319600.0
2009-04-30 15:35:00,13.14,13.15,13.11,13.12,429600.0,10.6825,10.6906,10.6581,10.6662,429600.0
2009-04-30 15:40:00,13.12,13.15,13.12,13.15,692400.0,10.6662,10.6906,10.6662,10.6906,692400.0
2009-04-30 15:45:00,13.15,13.19,13.13,13.15,544000.0,10.6906,10.7231,10.6744,10.6906,544000.0
2009-04-30 15:50:00,13.15,13.17,13.12,13.13,699600.0,10.6906,10.7069,10.6662,10.6744,699600.0
2009-04-30 15:55:00,13.13,13.15,13.09,13.12,979600.0,10.6744,10.6906,10.6418,10.6662,979600.0
2009-05-01 09:30:00,13.22,13.25,13.13,13.17,255200.0,10.7475,10.7719,10.6744,10.7069,255200.0
2009-05-01 09:35:00,13.17,13.2,13.17,13.18,356000.0,10.7069,10.7313,10.7069,10.715,356000.0
2009-05-01 09:40:00,13.17,13.24,13.17,13.24,282800.0,10.7069,10.7638,10.7069,10.7638,282800.0
2009-05-01 09:45:00,13.24,13.26,13.22,13.24,219200.0,10.7638,10.78,10.7475,10.7638,219200.0
2009-05-01 09:50:00,13.24,13.28,13.24,13.27,204400.0,10.7638,10.7963,10.7638,10.7882,204400.0
2009-05-01 09:55:00,13.28,13.3,13.26,13.3,181600.0,10.7963,10.8126,10.78,10.8126,181600.0
2009-05-01 10:00:00,13.3,13.31,13.25,13.28,178800.0,10.8126,10.8207,10.7719,10.7963,178800.0
2009-05-01 10:05:00,13.28,13.31,13.25,13.25,166000.0,10.7963,10.8207,10.7719,10.7719,166000.0
2009-05-01 10:10:00,13.25,13.28,13.24,13.28,120000.0,10.7719,10.7963,10.7638,10.7963,120000.0
2009-05-01 10:15:00,13.27,13.27,13.22,13.23,160000.0,10.7882,10.7882,10.7475,10.7557,160000.0
2009-05-01 10:20:00,13.22,13.25,13.22,13.24,150800.0,10.7475,10.7719,10.7475,10.7638,150800.0
2009-05-01 10:25:00,13.24,13.24,13.22,13.22,330400.0,10.7638,10.7638,10.7475,10.7475,330400.0
2009-05-01 10:30:00,13.22,13.26,13.22,13.25,138400.0,10.7475,10.78,10.7475,10.7719,138400.0
2009-05-01 10:35:00,13.25,13.27,13.24,13.25,114000.0,10.7719,10.7882,10.7638,10.7719,114000.0
2009-05-01 10:40:00,13.25,13.26,13.24,13.25,66800.0,10.7719,10.78,10.7638,10.7719,66800.0
2009-05-01 10:45:00,13.25,13.26,13.25,13.26,63200.0,10.7719,10.78,10.7719,10.78,63200.0
2009-05-01 10:50:00,13.26,13.27,13.25,13.25,178000.0,10.78,10.7882,10.7719,10.7719,178000.0
2009-05-01 10:55:00,13.25,13.26,13.25,13.26,49600.0,10.7719,10.78,10.7719,10.78,49600.0
2009-05-01 11:00:00,13.26,13.27,13.25,13.26,71600.0,10.78,10.7882,10.7719,10.78,71600.0
2009-05-01 11:05:00,13.27,13.28,13.27,13.27,159200.0,10.7882,10.7963,10.7882,10.7882,159200.0
2009-05-01 11:10:00,13.27,13.31,13.26,13.3,187200.0,10.7882,10.8207,10.78,10.8126,187200.0
2009-05-01 11:15:00,13.3,13.31,13.26,13.26,116000.0,10.8126,10.8207,10.78,10.78,116000.0
2009-05-01 11:20:00,13.26,13.3,13.26,13.3,92800.0,10.78,10.8126,10.78,10.8126,92800.0
2009-05-01 11:25:00,13.3,13.3,13.27,13.28,90800.0,10.8126,10.8126,10.7882,10.7963,90800.0
2009-05-01 11:30:00,13.29,13.29,13.25,13.26,66800.0,10.8044,10.8044,10.7719,10.78,66800.0
2009-05-01 11:35:00,13.26,13.28,13.25,13.28,92000.0,10.78,10.7963,10.7719,10.7963,92000.0
2009-05-01 11:40:00,13.28,13.29,13.27,13.28,67600.0,10.7963,10.8044,10.7882,10.7963,67600.0
2009-05-01 11:45:00,13.28,13.29,13.27,13.29,94400.0,10.7963,10.8044,10.7882,10.8044,94400.0
2009-05-01 11:50:00,13.28,13.29,13.25,13.27,114800.0,10.7963,10.8044,10.7719,10.7882,114800.0
2009-05-01 11:55:00,13.27,13.27,13.24,13.25,66800.0,10.7882,10.7882,10.7638,10.7719,66800.0
2009-05-01 12:00:00,13.24,13.26,13.24,13.24,100000.0,10.7638,10.78,10.7638,10.7638,100000.0
2009-05-01 12:05:00,13.24,13.26,13.24,13.26,148400.0,10.7638,10.78,10.7638,10.78,148400.0
2009-05-01 12:10:00,13.26,13.27,13.25,13.26,116000.0,10.78,10.7882,10.7719,10.78,116000.0
2009-05-01 12:15:00,13.27,13.28,13.26,13.27,107200.0,10.7882,10.7963,10.78,10.7882,107200.0
2009-05-01 12:20:00,13.27,13.27,13.25,13.25,58800.0,10.7882,10.7882,10.7719,10.7719,58800.0
2009-05-01 12:25:00,13.25,13.26,13.24,13.25,159600.0,10.7719,10.78,10.7638,10.7719,159600.0
2009-05-01 12:30:00,13.25,13.25,13.22,13.22,98000.0,10.7719,10.7719,10.7475,10.7475,98000.0
2009-05-01 12:35:00,13.22,13.25,13.21,13.25,313600.0,10.7475,10.7719,10.7394,10.7719,313600.0
2009-05-01 12:40:00,13.24,13.26,13.24,13.26,112000.0,10.7638,10.78,10.7638,10.78,112000.0
2009-05-01 12:45:00,13.26,13.26,13.25,13.26,105200.0,10.78,10.78,10.7719,10.78,105200.0
2009-05-01 12:50:00,13.26,13.28,13.24,13.26,114800.0,10.78,10.7963,10.7638,10.78,114800.0
2009-05-01 12:55:00,13.26,13.29,13.26,13.27,88800.0,10.78,10.8044,10.78,10.7882,88800.0
2009-05-01 13:00:00,13.27,13.28,13.25,13.26,63600.0,10.7882,10.7963,10.7719,10.78,63600.0
2009-05-01 13:05:00,13.27,13.28,13.25,13.28,70400.0,10.7882,10.7963,10.7719,10.7963,70400.0
2009-05-01 13:10:00,13.27,13.31,13.27,13.3,93200.0,10.7882,10.8207,10.7882,10.8126,93200.0
2009-05-01 13:15:00,13.3,13.32,13.29,13.29,106400.0,10.8126,10.8288,10.8044,10.8044,106400.0
2009-05-01 13:20:00,13.29,13.31,13.29,13.3,54800.0,10.8044,10.8207,10.8044,10.8126,54800.0
2009-05-01 13:25:00,13.31,13.31,13.3,13.31,49200.0,10.8207,10.8207,10.8126,10.8207,49200.0
2009-05-01 13:30:00,13.31,13.31,13.31,13.31,66400.0,10.8207,10.8207,10.8207,10.8207,66400.0
2009-05-01 13:35:00,13.31,13.31,13.29,13.31,171600.0,10.8207,10.8207,10.8044,10.8207,171600.0
2009-05-01 13:40:00,13.31,13.33,13.31,13.31,139600.0,10.8207,10.837,10.8207,10.8207,139600.0
2009-05-01 13:45:00,13.31,13.33,13.31,13.32,50800.0,10.8207,10.837,10.8207,10.8288,50800.0
2009-05-01 13:50:00,13.32,13.33,13.3,13.32,182000.0,10.8288,10.837,10.8126,10.8288,182000.0
2009-05-01 13:55:00,13.32,13.32,13.3,13.31,97200.0,10.8288,10.8288,10.8126,10.8207,97200.0
2009-05-01 14:00:00,13.31,13.34,13.31,13.33,160000.0,10.8207,10.8451,10.8207,10.837,160000.0
2009-05-01 14:05:00,13.33,13.34,13.32,13.33,131600.0,10.837,10.8451,10.8288,10.837,131600.0
2009-05-01 14:10:00,13.33,13.33,13.28,13.29,88400.0,10.837,10.837,10.7963,10.8044,88400.0
2009-05-01 14:15:00,13.29,13.31,13.28,13.3,102400.0,10.8044,10.8207,10.7963,10.8126,102400.0
2009-05-01 14:20:00,13.3,13.31,13.29,13.31,142000.0,10.8126,10.8207,10.8044,10.8207,142000.0
2009-05-01 14:25:00,13.3,13.33,13.3,13.32,132400.0,10.8126,10.837,10.8126,10.8288,132400.0
2009-05-01 14:30:00,13.32,13.32,13.29,13.3,550000.0,10.8288,10.8288,10.8044,10.8126,550000.0
2009-05-01 14:35:00,13.3,13.32,13.3,13.31,101600.0,10.8126,10.8288,10.8126,10.8207,101600.0
2009-05-01 14:40:00,13.31,13.32,13.31,13.31,118000.0,10.8207,10.8288,10.8207,10.8207,118000.0
2009-05-01 14:45:00,13.31,13.33,13.31,13.32,214000.0,10.8207,10.837,10.8207,10.8288,214000.0
2009-05-01 14:50:00,13.32,13.34,13.3,13.34,223600.0,10.8288,10.8451,10.8126,10.8451,223600.0
2009-05-01 14:55:00,13.34,13.34,13.32,13.32,199600.0,10.8451,10.8451,10.8288,10.8288,199600.0
2009-05-01 15:00:00,13.32,13.33,13.31,13.32,454400.0,10.8288,10.837,10.8207,10.8288,454400.0
2009-05-01 15:05:00,13.32,13.33,13.3,13.31,192400.0,10.8288,10.837,10.8126,10.8207,192400.0
2009-05-01 15:10:00,13.31,13.31,13.24,13.26,283600.0,10.8207,10.8207,10.7638,10.78,283600.0
2009-05-01 15:15:00,13.25,13.26,13.22,13.22,125200.0,10.7719,10.78,10.7475,10.7475,125200.0
2009-05-01 15:20:00,13.22,13.27,13.21,13.25,145200.0,10.7475,10.7882,10.7394,10.7719,145200.0
2009-05-01 15:25:00,13.25,13.26,13.21,13.21,328000.0,10.7719,10.78,10.7394,10.7394,328000.0
2009-05-01 15:30:00,13.21,13.21,13.15,13.16,521200.0,10.7394,10.7394,10.6906,10.6988,521200.0
2009-05-01 15:35:00,13.16,13.2,13.16,13.19,210400.0,10.6988,10.7313,10.6988,10.7231,210400.0
2009-05-01 15:40:00,13.19,13.23,13.18,13.22,529600.0,10.7231,10.7557,10.715,10.7475,529600.0
2009-05-01 15:45:00,13.22,13.24,13.17,13.18,332800.0,10.7475,10.7638,10.7069,10.715,332800.0
2009-05-01 15:50:00,13.17,13.21,13.17,13.18,411200.0,10.7069,10.7394,10.7069,10.715,411200.0
2009-05-01 15:55:00,13.18,13.22,13.17,13.21,487600.0,10.715,10.7475,10.7069,10.7394,487600.0
2009-05-04 09:30:00,13.23,13.33,13.22,13.33,222800.0,10.7557,10.837,10.7475,10.837,222800.0
2009-05-04 09:35:00,13.32,13.35,13.24,13.26,160000.0,10.8288,10.8532,10.7638,10.78,160000.0
2009-05-04 09:40:00,13.27,13.35,13.26,13.34,367200.0,10.7882,10.8532,10.78,10.8451,367200.0
2009-05-04 09:45:00,13.34,13.44,13.34,13.43,188400.0,10.8451,10.9264,10.8451,10.9183,188400.0
2009-05-04 09:50:00,13.43,13.47,13.43,13.47,132000.0,10.9183,10.9508,10.9183,10.9508,132000.0
2009-05-04 09:55:00,13.47,13.56,13.47,13.55,271200.0,10.9508,11.0239,10.9508,11.0158,271200.0
2009-05-04 10:00:00,13.56,13.59,13.55,13.56,252800.0,11.0239,11.0483,11.0158,11.0239,252800.0
2009-05-04 10:05:00,13.56,13.6,13.54,13.56,191600.0,11.0239,11.0565,11.0077,11.0239,191600.0
2009-05-04 10:10:00,13.56,13.6,13.54,13.54,230800.0,11.0239,11.0565,11.0077,11.0077,230800.0
2009-05-04 10:15:00,13.55,13.57,13.54,13.56,159600.0,11.0158,11.0321,11.0077,11.0239,159600.0
2009-05-04 10:20:00,13.55,13.56,13.54,13.54,111600.0,11.0158,11.0239,11.0077,11.0077,111600.0
2009-05-04 10:25:00,13.54,13.54,13.53,13.53,72000.0,11.0077,11.0077,10.9996,10.9996,72000.0
2009-05-04 10:30:00,13.53,13.55,13.53,13.54,84000.0,10.9996,11.0158,10.9996,11.0077,84000.0
2009-05-04 10:35:00,13.54,13.54,13.53,13.53,32800.0,11.0077,11.0077,10.9996,10.9996,32800.0
2009-05-04 10:40:00,13.53,13.55,13.52,13.54,154400.0,10.9996,11.0158,10.9914,11.0077,154400.0
2009-05-04 10:45:00,13.54,13.55,13.53,13.54,85600.0,11.0077,11.0158,10.9996,11.0077,85600.0
2009-05-04 10:50:00,13.54,13.59,13.54,13.57,129200.0,11.0077,11.0483,11.0077,11.0321,129200.0
2009-05-04 10:55:00,13.57,13.59,13.55,13.58,95600.0,11.0321,11.0483,11.0158,11.0402,95600.0
2009-05-04 11:00:00,13.58,13.65,13.58,13.65,222000.0,11.0402,11.0971,11.0402,11.0971,222000.0
2009-05-04 11:05:00,13.65,13.69,13.64,13.65,154800.0,11.0971,11.1296,11.089,11.0971,154800.0
2009-05-04 11:10:00,13.65,13.71,13.64,13.7,142800.0,11.0971,11.1459,11.089,11.1378,142800.0
2009-05-04 11:15:00,13.7,13.74,13.69,13.69,183600.0,11.1378,11.1703,11.1296,11.1296,183600.0
2009-05-04 11:20:00,13.69,13.74,13.69,13.72,203600.0,11.1296,11.1703,11.1296,11.154,203600.0
2009-05-04 11:25:00,13.72,13.74,13.72,13.73,48000.0,11.154,11.1703,11.154,11.1621,48000.0
2009-05-04 11:30:00,13.72,13.73,13.68,13.72,73600.0,11.154,11.1621,11.1215,11.154,73600.0
2009-05-04 11:35:00,13.72,13.72,13.7,13.72,45200.0,11.154,11.154,11.1378,11.154,45200.0
2009-05-04 11:40:00,13.72,13.72,13.66,13.69,107200.0,11.154,11.154,11.1052,11.1296,107200.0
2009-05-04 11:45:00,13.69,13.72,13.69,13.72,52800.0,11.1296,11.154,11.1296,11.154,52800.0
2009-05-04 11:50:00,13.71,13.73,13.68,13.68,894400.0,11.1459,11.1621,11.1215,11.1215,894400.0
2009-05-04 11:55:00,13.68,13.71,13.68,13.69,306000.0,11.1215,11.1459,11.1215,11.1296,306000.0
2009-05-04 12:00:00,13.7,13.75,13.68,13.74,90000.0,11.1378,11.1784,11.1215,11.1703,90000.0
2009-05-04 12:05:00,13.74,13.74,13.67,13.67,116000.0,11.1703,11.1703,11.1134,11.1134,116000.0
2009-05-04 12:10:00,13.67,13.68,13.66,13.68,113600.0,11.1134,11.1215,11.1052,11.1215,113600.0
2009-05-04 12:15:00,13.68,13.71,13.67,13.69,302000.0,11.1215,11.1459,11.1134,11.1296,302000.0
2009-05-04 12:20:00,13.69,13.71,13.66,13.67,38000.0,11.1296,11.1459,11.1052,11.1134,38000.0
2009-05-04 12:25:00,13.68,13.71,13.66,13.7,97600.0,11.1215,11.1459,11.1052,11.1378,97600.0
2009-05-04 12:30:00,13.7,13.71,13.69,13.7,96800.0,11.1378,11.1459,11.1296,11.1378,96800.0
2009-05-04 12:35:00,13.7,13.71,13.7,13.7,94800.0,11.1378,11.1459,11.1378,11.1378,94800.0
2009-05-04 12:40:00,13.7,13.74,13.69,13.72,99600.0,11.1378,11.1703,11.1296,11.154,99600.0
2009-05-04 12:45:00,13.72,13.72,13.69,13.7,128000.0,11.154,11.154,11.1296,11.1378,128000.0
2009-05-04 12:50:00,13.7,13.71,13.68,13.68,132800.0,11.1378,11.1459,11.1215,11.1215,132800.0
2009-05-04 12:55:00,13.68,13.69,13.67,13.68,88400.0,11.1215,11.1296,11.1134,11.1215,88400.0
2009-05-04 13:00:00,13.68,13.69,13.67,13.69,92800.0,11.1215,11.1296,11.1134,11.1296,92800.0
2009-05-04 13:05:00,13.69,13.69,13.67,13.68,55600.0,11.1296,11.1296,11.1134,11.1215,55600.0
2009-05-04 13:10:00,13.68,13.69,13.68,13.69,45200.0,11.1215,11.1296,11.1215,11.1296,45200.0
2009-05-04 13:15:00,13.69,13.69,13.66,13.68,49200.0,11.1296,11.1296,11.1052,11.1215,49200.0
2009-05-04 13:20:00,13.68,13.71,13.68,13.7,93200.0,11.1215,11.1459,11.1215,11.1378,93200.0
2009-05-04 13:25:00,13.7,13.71,13.69,13.69,46800.0,11.1378,11.1459,11.1296,11.1296,46800.0
2009-05-04 13:30:00,13.69,13.72,13.69,13.71,72000.0,11.1296,11.154,11.1296,11.1459,72000.0
2009-05-04 13:35:00,13.71,13.72,13.7,13.7,42400.0,11.1459,11.154,11.1378,11.1378,42400.0
2009-05-04 13:40:00,13.7,13.71,13.69,13.7,58800.0,11.1378,11.1459,11.1296,11.1378,58800.0
2009-05-04 13:45:00,13.7,13.71,13.68,13.68,45200.0,11.1378,11.1459,11.1215,11.1215,45200.0
2009-05-04 13:50:00,13.68,13.7,13.67,13.67,76800.0,11.1215,11.1378,11.1134,11.1134,76800.0
2009-05-04 13:55:00,13.67,13.72,13.67,13.72,528800.0,11.1134,11.154,11.1134,11.154,528800.0
2009-05-04 14:00:00,13.72,13.75,13.72,13.74,369200.0,11.154,11.1784,11.154,11.1703,369200.0
2009-05-04 14:05:00,13.75,13.75,13.71,13.72,133200.0,11.1784,11.1784,11.1459,11.154,133200.0
2009-05-04 14:10:00,13.72,13.73,13.71,13.72,69200.0,11.154,11.1621,11.1459,11.154,69200.0
2009-05-04 14:15:00,13.72,13.75,13.72,13.74,98800.0,11.154,11.1784,11.154,11.1703,98800.0
2009-05-04 14:20:00,13.74,13.75,13.74,13.75,202400.0,11.1703,11.1784,11.1703,11.1784,202400.0
2009-05-04 14:25:00,13.75,13.78,13.74,13.78,367200.0,11.1784,11.2028,11.1703,11.2028,367200.0
2009-05-04 14:30:00,13.79,13.79,13.77,13.77,177600.0,11.2109,11.2109,11.1947,11.1947,177600.0
2009-05-04 14:35:00,13.77,13.79,13.75,13.76,235200.0,11.1947,11.2109,11.1784,11.1865,235200.0
2009-05-04 14:40:00,13.76,13.79,13.75,13.78,164400.0,11.1865,11.2109,11.1784,11.2028,164400.0
2009-05-04 14:45:00,13.78,13.79,13.73,13.75,163200.0,11.2028,11.2109,11.1621,11.1784,163200.0
2009-05-04 14:50:00,13.75,13.76,13.7,13.7,205600.0,11.1784,11.1865,11.1378,11.1378,205600.0
2009-05-04 14:55:00,13.7,13.71,13.67,13.7,200000.0,11.1378,11.1459,11.1134,11.1378,200000.0
2009-05-04 15:00:00,13.7,13.72,13.68,13.69,205200.0,11.1378,11.154,11.1215,11.1296,205200.0
2009-05-04 15:05:00,13.69,13.71,13.68,13.7,164800.0,11.1296,11.1459,11.1215,11.1378,164800.0
2009-05-04 15:10:00,13.71,13.72,13.69,13.71,144000.0,11.1459,11.154,11.1296,11.1459,144000.0
2009-05-04 15:15:00,13.71,13.74,13.71,13.72,84800.0,11.1459,11.1703,11.1459,11.154,84800.0
2009-05-04 15:20:00,13.73,13.73,13.71,13.71,99600.0,11.1621,11.1621,11.1459,11.1459,99600.0
2009-05-04 15:25:00,13.71,13.71,13.68,13.7,205600.0,11.1459,11.1459,11.1215,11.1378,205600.0
2009-05-04 15:30:00,13.69,13.71,13.66,13.66,174800.0,11.1296,11.1459,11.1052,11.1052,174800.0
2009-05-04 15:35:00,13.66,13.69,13.66,13.68,180800.0,11.1052,11.1296,11.1052,11.1215,180800.0
2009-05-04 15:40:00,13.68,13.73,13.68,13.71,298400.0,11.1215,11.1621,11.1215,11.1459,298400.0
2009-05-04 15:45:00,13.71,13.73,13.69,13.72,315200.0,11.1459,11.1621,11.1296,11.154,315200.0
2009-05-04 15:50:00,13.72,13.77,13.71,13.77,587600.0,11.154,11.1947,11.1459,11.1947,587600.0
2009-05-04 15:55:00,13.77,13.81,13.76,13.81,779200.0,11.1947,11.2272,11.1865,11.2272,779200.0
2009-05-05 09:30:00,13.64,13.72,13.61,13.66,431200.0,11.089,11.154,11.0646,11.1052,431200.0
2009-05-05 09:35:00,13.66,13.72,13.61,13.7,520000.0,11.1052,11.154,11.0646,11.1378,520000.0
2009-05-05 09:40:00,13.71,13.77,13.69,13.72,743600.0,11.1459,11.1947,11.1296,11.154,743600.0
2009-05-05 09:45:00,13.72,13.72,13.59,13.63,526400.0,11.154,11.154,11.0483,11.0808,526400.0
2009-05-05 09:50:00,13.63,13.69,13.62,13.65,908800.0,11.0808,11.1296,11.0727,11.0971,908800.0
2009-05-05 09:55:00,13.65,13.69,13.64,13.69,214400.0,11.0971,11.1296,11.089,11.1296,214400.0
2009-05-05 10:00:00,13.69,13.7,13.63,13.68,270000.0,11.1296,11.1378,11.0808,11.1215,270000.0
2009-05-05 10:05:00,13.68,13.72,13.66,13.67,252000.0,11.1215,11.154,11.1052,11.1134,252000.0
2009-05-05 10:10:00,13.67,13.77,13.67,13.76,138000.0,11.1134,11.1947,11.1134,11.1865,138000.0
2009-05-05 10:15:00,13.76,13.79,13.68,13.68,230800.0,11.1865,11.2109,11.1215,11.1215,230800.0
2009-05-05 10:20:00,13.68,13.69,13.62,13.64,295200.0,11.1215,11.1296,11.0727,11.089,295200.0
2009-05-05 10:25:00,13.64,13.7,13.62,13.7,221600.0,11.089,11.1378,11.0727,11.1378,221600.0
2009-05-05 10:30:00,13.69,13.71,13.66,13.67,266800.0,11.1296,11.1459,11.1052,11.1134,266800.0
2009-05-05 10:35:00,13.67,13.69,13.65,13.68,203200.0,11.1134,11.1296,11.0971,11.1215,203200.0
2009-05-05 10:40:00,13.68,13.69,13.64,13.67,175600.0,11.1215,11.1296,11.089,11.1134,175600.0
2009-05-05 10:45:00,13.68,13.69,13.64,13.65,123600.0,11.1215,11.1296,11.089,11.0971,123600.0
2009-05-05 10:50:00,13.65,13.68,13.65,13.67,70000.0,11.0971,11.1215,11.0971,11.1134,70000.0
2009-05-05 10:55:00,13.67,13.68,13.63,13.68,148000.0,11.1134,11.1215,11.0808,11.1215,148000.0
2009-05-05 11:00:00,13.68,13.7,13.67,13.68,90400.0,11.1215,11.1378,11.1134,11.1215,90400.0
2009-05-05 11:05:00,13.68,13.68,13.66,13.68,180400.0,11.1215,11.1215,11.1052,11.1215,180400.0
2009-05-05 11:10:00,13.68,13.7,13.63,13.65,206000.0,11.1215,11.1378,11.0808,11.0971,206000.0
2009-05-05 11:15:00,13.65,13.69,13.65,13.69,216400.0,11.0971,11.1296,11.0971,11.1296,216400.0
2009-05-05 11:20:00,13.69,13.7,13.67,13.7,167200.0,11.1296,11.1378,11.1134,11.1378,167200.0
2009-05-05 11:25:00,13.7,13.75,13.7,13.71,155200.0,11.1378,11.1784,11.1378,11.1459,155200.0
2009-05-05 11:30:00,13.71,13.76,13.71,13.75,141600.0,11.1459,11.1865,11.1459,11.1784,141600.0
2009-05-05 11:35:00,13.76,13.8,13.74,13.76,105200.0,11.1865,11.2191,11.1703,11.1865,105200.0
2009-05-05 11:40:00,13.76,13.78,13.74,13.77,94400.0,11.1865,11.2028,11.1703,11.1947,94400.0
2009-05-05 11:45:00,13.77,13.78,13.75,13.78,94400.0,11.1947,11.2028,11.1784,11.2028,94400.0
2009-05-05 11:50:00,13.78,13.79,13.72,13.72,174800.0,11.2028,11.2109,11.154,11.154,174800.0
2009-05-05 11:55:00,13.72,13.74,13.68,13.69,93200.0,11.154,11.1703,11.1215,11.1296,93200.0
2009-05-05 12:00:00,13.69,13.71,13.67,13.69,59600.0,11.1296,11.1459,11.1134,11.1296,59600.0
2009-05-05 12:05:00,13.68,13.72,13.68,13.69,66400.0,11.1215,11.154,11.1215,11.1296,66400.0
2009-05-05 12:10:00,13.69,13.7,13.67,13.69,59200.0,11.1296,11.1378,11.1134,11.1296,59200.0
2009-05-05 12:15:00,13.69,13.7,13.68,13.69,66000.0,11.1296,11.1378,11.1215,11.1296,66000.0
2009-05-05 12:20:00,13.69,13.69,13.67,13.68,73200.0,11.1296,11.1296,11.1134,11.1215,73200.0
2009-05-05 12:25:00,13.68,13.69,13.67,13.69,82000.0,11.1215,11.1296,11.1134,11.1296,82000.0
2009-05-05 12:30:00,13.69,13.69,13.67,13.69,62000.0,11.1296,11.1296,11.1134,11.1296,62000.0
2009-05-05 12:35:00,13.69,13.69,13.66,13.66,88800.0,11.1296,11.1296,11.1052,11.1052,88800.0
2009-05-05 12:40:00,13.67,13.69,13.66,13.67,76800.0,11.1134,11.1296,11.1052,11.1134,76800.0
2009-05-05 12:45:00,13.67,13.68,13.66,13.68,78400.0,11.1134,11.1215,11.1052,11.1215,78400.0
2009-05-05 12:50:00,13.68,13.69,13.66,13.69,130000.0,11.1215,11.1296,11.1052,11.1296,130000.0
2009-05-05 12:55:00,13.69,13.7,13.67,13.68,65200.0,11.1296,11.1378,11.1134,11.1215,65200.0
2009-05-05 13:00:00,13.68,13.69,13.67,13.68,61200.0,11.1215,11.1296,11.1134,11.1215,61200.0
2009-05-05 13:05:00,13.68,13.7,13.68,13.69,46400.0,11.1215,11.1378,11.1215,11.1296,46400.0
2009-05-05 13:10:00,13.69,13.7,13.67,13.68,98800.0,11.1296,11.1378,11.1134,11.1215,98800.0
2009-05-05 13:15:00,13.68,13.68,13.65,13.68,156000.0,11.1215,11.1215,11.0971,11.1215,156000.0
2009-05-05 13:20:00,13.68,13.69,13.67,13.67,88800.0,11.1215,11.1296,11.1134,11.1134,88800.0
2009-05-05 13:25:00,13.68,13.69,13.66,13.67,91200.0,11.1215,11.1296,11.1052,11.1134,91200.0
2009-05-05 13:30:00,13.67,13.69,13.66,13.66,73200.0,11.1134,11.1296,11.1052,11.1052,73200.0
2009-05-05 13:35:00,13.66,13.69,13.65,13.69,61600.0,11.1052,11.1296,11.0971,11.1296,61600.0
2009-05-05 13:40:00,13.69,13.71,13.69,13.7,70800.0,11.1296,11.1459,11.1296,11.1378,70800.0
2009-05-05 13:45:00,13.7,13.71,13.68,13.7,82800.0,11.1378,11.1459,11.1215,11.1378,82800.0
2009-05-05 13:50:00,13.71,13.72,13.68,13.69,102800.0,11.1459,11.154,11.1215,11.1296,102800.0
2009-05-05 13:55:00,13.69,13.7,13.68,13.69,42800.0,11.1296,11.1378,11.1215,11.1296,42800.0
2009-05-05 14:00:00,13.69,13.7,13.68,13.69,55600.0,11.1296,11.1378,11.1215,11.1296,55600.0
2009-05-05 14:05:00,13.69,13.71,13.68,13.71,36000.0,11.1296,11.1459,11.1215,11.1459,36000.0
2009-05-05 14:10:00,13.71,13.73,13.7,13.71,55200.0,11.1459,11.1621,11.1378,11.1459,55200.0
2009-05-05 14:15:00,13.71,13.71,13.7,13.71,86000.0,11.1459,11.1459,11.1378,11.1459,86000.0
2009-05-05 14:20:00,13.72,13.72,13.68,13.68,83200.0,11.154,11.154,11.1215,11.1215,83200.0
2009-05-05 14:25:00,13.68,13.69,13.66,13.67,210400.0,11.1215,11.1296,11.1052,11.1134,210400.0
2009-05-05 14:30:00,13.66,13.69,13.66,13.67,174400.0,11.1052,11.1296,11.1052,11.1134,174400.0
2009-05-05 14:35:00,13.66,13.69,13.65,13.66,134000.0,11.1052,11.1296,11.0971,11.1052,134000.0
2009-05-05 14:40:00,13.66,13.66,13.65,13.66,63600.0,11.1052,11.1052,11.0971,11.1052,63600.0
2009-05-05 14:45:00,13.65,13.71,13.65,13.7,72000.0,11.0971,11.1459,11.0971,11.1378,72000.0
2009-05-05 14:50:00,13.69,13.72,13.69,13.7,42400.0,11.1296,11.154,11.1296,11.1378,42400.0
2009-05-05 14:55:00,13.7,13.72,13.69,13.69,94000.0,11.1378,11.154,11.1296,11.1296,94000.0
2009-05-05 15:00:00,13.69,13.71,13.68,13.71,100000.0,11.1296,11.1459,11.1215,11.1459,100000.0
2009-05-05 15:05:00,13.71,13.72,13.7,13.7,114800.0,11.1459,11.154,11.1378,11.1378,114800.0
2009-05-05 15:10:00,13.7,13.7,13.66,13.69,132800.0,11.1378,11.1378,11.1052,11.1296,132800.0
2009-05-05 15:15:00,13.68,13.71,13.68,13.7,134400.0,11.1215,11.1459,11.1215,11.1378,134400.0
2009-05-05 15:20:00,13.7,13.7,13.67,13.7,119200.0,11.1378,11.1378,11.1134,11.1378,119200.0
2009-05-05 15:25:00,13.71,13.72,13.7,13.71,101200.0,11.1459,11.154,11.1378,11.1459,101200.0
2009-05-05 15:30:00,13.71,13.74,13.71,13.73,158800.0,11.1459,11.1703,11.1459,11.1621,158800.0
2009-05-05 15:35:00,13.72,13.75,13.7,13.7,220400.0,11.154,11.1784,11.1378,11.1378,220400.0
2009-05-05 15:40:00,13.7,13.76,13.7,13.75,209200.0,11.1378,11.1865,11.1378,11.1784,209200.0
2009-05-05 15:45:00,13.75,13.78,13.74,13.77,207200.0,11.1784,11.2028,11.1703,11.1947,207200.0
2009-05-05 15:50:00,13.77,13.78,13.73,13.75,377600.0,11.1947,11.2028,11.1621,11.1784,377600.0
2009-05-05 15:55:00,13.75,13.76,13.71,13.74,371200.0,11.1784,11.1865,11.1459,11.1703,371200.0
2009-05-06 09:30:00,13.86,13.94,13.75,13.9,456000.0,11.2678,11.3329,11.1784,11.3004,456000.0
2009-05-06 09:35:00,13.9,13.95,13.87,13.87,162800.0,11.3004,11.341,11.276,11.276,162800.0
2009-05-06 09:40:00,13.87,13.88,13.74,13.75,192000.0,11.276,11.2841,11.1703,11.1784,192000.0
2009-05-06 09:45:00,13.76,13.78,13.69,13.71,152800.0,11.1865,11.2028,11.1296,11.1459,152800.0
2009-05-06 09:50:00,13.71,13.74,13.7,13.7,136400.0,11.1459,11.1703,11.1378,11.1378,136400.0
2009-05-06 09:55:00,13.71,13.71,13.66,13.68,204000.0,11.1459,11.1459,11.1052,11.1215,204000.0
2009-05-06 10:00:00,13.68,13.69,13.6,13.63,319600.0,11.1215,11.1296,11.0565,11.0808,319600.0
2009-05-06 10:05:00,13.63,13.68,13.63,13.68,199600.0,11.0808,11.1215,11.0808,11.1215,199600.0
2009-05-06 10:10:00,13.68,13.68,13.63,13.64,76000.0,11.1215,11.1215,11.0808,11.089,76000.0
2009-05-06 10:15:00,13.64,13.65,13.59,13.59,107600.0,11.089,11.0971,11.0483,11.0483,107600.0
2009-05-06 10:20:00,13.6,13.61,13.56,13.59,161600.0,11.0565,11.0646,11.0239,11.0483,161600.0
2009-05-06 10:25:00,13.59,13.62,13.58,13.6,115200.0,11.0483,11.0727,11.0402,11.0565,115200.0
2009-05-06 10:30:00,13.6,13.62,13.58,13.62,216800.0,11.0565,11.0727,11.0402,11.0727,216800.0
2009-05-06 10:35:00,13.61,13.64,13.61,13.62,211200.0,11.0646,11.089,11.0646,11.0727,211200.0
2009-05-06 10:40:00,13.62,13.65,13.62,13.63,191600.0,11.0727,11.0971,11.0727,11.0808,191600.0
2009-05-06 10:45:00,13.63,13.64,13.6,13.6,121600.0,11.0808,11.089,11.0565,11.0565,121600.0
2009-05-06 10:50:00,13.61,13.64,13.6,13.61,90400.0,11.0646,11.089,11.0565,11.0646,90400.0
2009-05-06 10:55:00,13.61,13.67,13.6,13.64,158800.0,11.0646,11.1134,11.0565,11.089,158800.0
2009-05-06 11:00:00,13.64,13.72,13.64,13.68,194000.0,11.089,11.154,11.089,11.1215,194000.0
2009-05-06 11:05:00,13.68,13.7,13.64,13.68,80000.0,11.1215,11.1378,11.089,11.1215,80000.0
2009-05-06 11:10:00,13.68,13.69,13.66,13.68,130000.0,11.1215,11.1296,11.1052,11.1215,130000.0
2009-05-06 11:15:00,13.67,13.68,13.66,13.66,138000.0,11.1134,11.1215,11.1052,11.1052,138000.0
2009-05-06 11:20:00,13.66,13.66,13.61,13.66,117600.0,11.1052,11.1052,11.0646,11.1052,117600.0
2009-05-06 11:25:00,13.65,13.67,13.62,13.66,219200.0,11.0971,11.1134,11.0727,11.1052,219200.0
2009-05-06 11:30:00,13.67,13.68,13.62,13.63,134000.0,11.1134,11.1215,11.0727,11.0808,134000.0
2009-05-06 11:35:00,13.64,13.67,13.62,13.66,66800.0,11.089,11.1134,11.0727,11.1052,66800.0
2009-05-06 11:40:00,13.66,13.67,13.64,13.67,44400.0,11.1052,11.1134,11.089,11.1134,44400.0
2009-05-06 11:45:00,13.67,13.67,13.65,13.65,68400.0,11.1134,11.1134,11.0971,11.0971,68400.0
2009-05-06 11:50:00,13.65,13.66,13.61,13.61,130400.0,11.0971,11.1052,11.0646,11.0646,130400.0
2009-05-06 11:55:00,13.61,13.67,13.6,13.64,126400.0,11.0646,11.1134,11.0565,11.089,126400.0
2009-05-06 12:00:00,13.65,13.65,13.63,13.63,54800.0,11.0971,11.0971,11.0808,11.0808,54800.0
2009-05-06 12:05:00,13.63,13.65,13.63,13.65,34000.0,11.0808,11.0971,11.0808,11.0971,34000.0
2009-05-06 12:10:00,13.65,13.66,13.64,13.65,73600.0,11.0971,11.1052,11.089,11.0971,73600.0
2009-05-06 12:15:00,13.65,13.65,13.63,13.63,69600.0,11.0971,11.0971,11.0808,11.0808,69600.0
2009-05-06 12:20:00,13.63,13.65,13.63,13.63,71200.0,11.0808,11.0971,11.0808,11.0808,71200.0
2009-05-06 12:25:00,13.64,13.66,13.63,13.66,50800.0,11.089,11.1052,11.0808,11.1052,50800.0
2009-05-06 12:30:00,13.66,13.66,13.62,13.62,59200.0,11.1052,11.1052,11.0727,11.0727,59200.0
2009-05-06 12:35:00,13.62,13.64,13.62,13.63,91200.0,11.0727,11.089,11.0727,11.0808,91200.0
2009-05-06 12:40:00,13.63,13.65,13.63,13.65,33200.0,11.0808,11.0971,11.0808,11.0971,33200.0
2009-05-06 12:45:00,13.65,13.68,13.65,13.68,37200.0,11.0971,11.1215,11.0971,11.1215,37200.0
2009-05-06 12:50:00,13.68,13.69,13.68,13.69,25600.0,11.1215,11.1296,11.1215,11.1296,25600.0
2009-05-06 12:55:00,13.69,13.7,13.62,13.63,41600.0,11.1296,11.1378,11.0727,11.0808,41600.0
2009-05-06 13:00:00,13.63,13.64,13.63,13.63,39600.0,11.0808,11.089,11.0808,11.0808,39600.0
2009-05-06 13:05:00,13.63,13.63,13.62,13.62,102000.0,11.0808,11.0808,11.0727,11.0727,102000.0
2009-05-06 13:10:00,13.62,13.65,13.62,13.65,80800.0,11.0727,11.0971,11.0727,11.0971,80800.0
2009-05-06 13:15:00,13.65,13.65,13.64,13.65,30800.0,11.0971,11.0971,11.089,11.0971,30800.0
2009-05-06 13:20:00,13.65,13.69,13.61,13.63,112400.0,11.0971,11.1296,11.0646,11.0808,112400.0
2009-05-06 13:25:00,13.63,13.64,13.62,13.62,45600.0,11.0808,11.089,11.0727,11.0727,45600.0
2009-05-06 13:30:00,13.62,13.65,13.6,13.64,92400.0,11.0727,11.0971,11.0565,11.089,92400.0
2009-05-06 13:35:00,13.65,13.67,13.62,13.62,90000.0,11.0971,11.1134,11.0727,11.0727,90000.0
2009-05-06 13:40:00,13.62,13.65,13.62,13.65,111200.0,11.0727,11.0971,11.0727,11.0971,111200.0
2009-05-06 13:45:00,13.65,13.65,13.63,13.64,72800.0,11.0971,11.0971,11.0808,11.089,72800.0
2009-05-06 13:50:00,13.65,13.69,13.63,13.69,70800.0,11.0971,11.1296,11.0808,11.1296,70800.0
2009-05-06 13:55:00,13.68,13.72,13.67,13.72,65600.0,11.1215,11.154,11.1134,11.154,65600.0
2009-05-06 14:00:00,13.71,13.72,13.69,13.69,36800.0,11.1459,11.154,11.1296,11.1296,36800.0
2009-05-06 14:05:00,13.69,13.7,13.67,13.69,43200.0,11.1296,11.1378,11.1134,11.1296,43200.0
2009-05-06 14:10:00,13.69,13.7,13.68,13.68,29200.0,11.1296,11.1378,11.1215,11.1215,29200.0
2009-05-06 14:15:00,13.68,13.69,13.65,13.65,103600.0,11.1215,11.1296,11.0971,11.0971,103600.0
2009-05-06 14:20:00,13.66,13.68,13.65,13.68,106000.0,11.1052,11.1215,11.0971,11.1215,106000.0
2009-05-06 14:25:00,13.68,13.68,13.67,13.67,75200.0,11.1215,11.1215,11.1134,11.1134,75200.0
2009-05-06 14:30:00,13.67,13.7,13.67,13.67,70800.0,11.1134,11.1378,11.1134,11.1134,70800.0
2009-05-06 14:35:00,13.67,13.68,13.64,13.66,158400.0,11.1134,11.1215,11.089,11.1052,158400.0
2009-05-06 14:40:00,13.66,13.66,13.63,13.65,138400.0,11.1052,11.1052,11.0808,11.0971,138400.0
2009-05-06 14:45:00,13.65,13.68,13.62,13.68,127600.0,11.0971,11.1215,11.0727,11.1215,127600.0
2009-05-06 14:50:00,13.67,13.68,13.63,13.64,102400.0,11.1134,11.1215,11.0808,11.089,102400.0
2009-05-06 14:55:00,13.65,13.66,13.62,13.63,186000.0,11.0971,11.1052,11.0727,11.0808,186000.0
2009-05-06 15:00:00,13.63,13.65,13.61,13.62,242000.0,11.0808,11.0971,11.0646,11.0727,242000.0
2009-05-06 15:05:00,13.62,13.65,13.62,13.65,248800.0,11.0727,11.0971,11.0727,11.0971,248800.0
2009-05-06 15:10:00,13.65,13.65,13.62,13.63,111200.0,11.0971,11.0971,11.0727,11.0808,111200.0
2009-05-06 15:15:00,13.62,13.64,13.62,13.62,156000.0,11.0727,11.089,11.0727,11.0727,156000.0
2009-05-06 15:20:00,13.62,13.65,13.61,13.62,296000.0,11.0727,11.0971,11.0646,11.0727,296000.0
2009-05-06 15:25:00,13.62,13.64,13.61,13.63,300000.0,11.0727,11.089,11.0646,11.0808,300000.0
2009-05-06 15:30:00,13.63,13.65,13.61,13.62,174800.0,11.0808,11.0971,11.0646,11.0727,174800.0
2009-05-06 15:35:00,13.62,13.63,13.59,13.61,259200.0,11.0727,11.0808,11.0483,11.0646,259200.0
2009-05-06 15:40:00,13.61,13.65,13.61,13.65,374400.0,11.0646,11.0971,11.0646,11.0971,374400.0
2009-05-06 15:45:00,13.65,13.65,13.6,13.62,583200.0,11.0971,11.0971,11.0565,11.0727,583200.0
2009-05-06 15:50:00,13.62,13.64,13.58,13.61,979600.0,11.0727,11.089,11.0402,11.0646,979600.0
2009-05-06 15:55:00,13.6,13.64,13.59,13.64,1241600.0,11.0565,11.089,11.0483,11.089,1241600.0
2009-05-07 09:30:00,13.83,13.92,13.71,13.81,384000.0,11.2434,11.3166,11.1459,11.2272,384000.0
2009-05-07 09:35:00,13.8,13.85,13.8,13.82,246000.0,11.2191,11.2597,11.2191,11.2353,246000.0
2009-05-07 09:40:00,13.81,13.87,13.8,13.83,197200.0,11.2272,11.276,11.2191,11.2434,197200.0
2009-05-07 09:45:00,13.83,13.88,13.8,13.8,254400.0,11.2434,11.2841,11.2191,11.2191,254400.0
2009-05-07 09:50:00,13.8,13.81,13.74,13.74,307200.0,11.2191,11.2272,11.1703,11.1703,307200.0
2009-05-07 09:55:00,13.75,13.78,13.72,13.74,128400.0,11.1784,11.2028,11.154,11.1703,128400.0
2009-05-07 10:00:00,13.74,13.74,13.66,13.67,148800.0,11.1703,11.1703,11.1052,11.1134,148800.0
2009-05-07 10:05:00,13.66,13.67,13.58,13.65,379200.0,11.1052,11.1134,11.0402,11.0971,379200.0
2009-05-07 10:10:00,13.65,13.65,13.56,13.58,574800.0,11.0971,11.0971,11.0239,11.0402,574800.0
2009-05-07 10:15:00,13.56,13.64,13.55,13.63,238800.0,11.0239,11.089,11.0158,11.0808,238800.0
2009-05-07 10:20:00,13.63,13.63,13.58,13.59,127600.0,11.0808,11.0808,11.0402,11.0483,127600.0
2009-05-07 10:25:00,13.59,13.59,13.56,13.59,254800.0,11.0483,11.0483,11.0239,11.0483,254800.0
2009-05-07 10:30:00,13.58,13.62,13.56,13.61,232000.0,11.0402,11.0727,11.0239,11.0646,232000.0
2009-05-07 10:35:00,13.61,13.63,13.59,13.61,121200.0,11.0646,11.0808,11.0483,11.0646,121200.0
2009-05-07 10:40:00,13.61,13.61,13.59,13.61,83200.0,11.0646,11.0646,11.0483,11.0646,83200.0
2009-05-07 10:45:00,13.61,13.63,13.6,13.61,218000.0,11.0646,11.0808,11.0565,11.0646,218000.0
2009-05-07 10:50:00,13.61,13.64,13.59,13.63,183200.0,11.0646,11.089,11.0483,11.0808,183200.0
2009-05-07 10:55:00,13.63,13.66,13.59,13.66,94800.0,11.0808,11.1052,11.0483,11.1052,94800.0
2009-05-07 11:00:00,13.66,13.69,13.63,13.64,116000.0,11.1052,11.1296,11.0808,11.089,116000.0
2009-05-07 11:05:00,13.63,13.64,13.6,13.61,134800.0,11.0808,11.089,11.0565,11.0646,134800.0
2009-05-07 11:10:00,13.61,13.61,13.56,13.57,230400.0,11.0646,11.0646,11.0239,11.0321,230400.0
2009-05-07 11:15:00,13.57,13.62,13.57,13.57,156800.0,11.0321,11.0727,11.0321,11.0321,156800.0
2009-05-07 11:20:00,13.57,13.59,13.56,13.59,123600.0,11.0321,11.0483,11.0239,11.0483,123600.0
2009-05-07 11:25:00,13.58,13.58,13.54,13.54,161200.0,11.0402,11.0402,11.0077,11.0077,161200.0
2009-05-07 11:30:00,13.54,13.55,13.5,13.5,111600.0,11.0077,11.0158,10.9752,10.9752,111600.0
2009-05-07 11:35:00,13.51,13.51,13.47,13.47,205600.0,10.9833,10.9833,10.9508,10.9508,205600.0
2009-05-07 11:40:00,13.47,13.48,13.45,13.46,237600.0,10.9508,10.9589,10.9345,10.9426,237600.0
2009-05-07 11:45:00,13.46,13.46,13.39,13.39,268400.0,10.9426,10.9426,10.8857,10.8857,268400.0
2009-05-07 11:50:00,13.39,13.45,13.38,13.45,223200.0,10.8857,10.9345,10.8776,10.9345,223200.0
2009-05-07 11:55:00,13.46,13.46,13.4,13.41,189600.0,10.9426,10.9426,10.8939,10.902,189600.0
2009-05-07 12:00:00,13.41,13.41,13.38,13.39,117600.0,10.902,10.902,10.8776,10.8857,117600.0
2009-05-07 12:05:00,13.39,13.41,13.36,13.36,200000.0,10.8857,10.902,10.8613,10.8613,200000.0
2009-05-07 12:10:00,13.36,13.38,13.32,13.34,184000.0,10.8613,10.8776,10.8288,10.8451,184000.0
2009-05-07 12:15:00,13.34,13.34,13.32,13.32,199200.0,10.8451,10.8451,10.8288,10.8288,199200.0
2009-05-07 12:20:00,13.32,13.34,13.31,13.34,220400.0,10.8288,10.8451,10.8207,10.8451,220400.0
2009-05-07 12:25:00,13.34,13.36,13.34,13.35,148800.0,10.8451,10.8613,10.8451,10.8532,148800.0
2009-05-07 12:30:00,13.35,13.38,13.34,13.36,112000.0,10.8532,10.8776,10.8451,10.8613,112000.0
2009-05-07 12:35:00,13.36,13.36,13.34,13.36,178800.0,10.8613,10.8613,10.8451,10.8613,178800.0
2009-05-07 12:40:00,13.36,13.36,13.34,13.34,163200.0,10.8613,10.8613,10.8451,10.8451,163200.0
2009-05-07 12:45:00,13.35,13.37,13.34,13.35,181200.0,10.8532,10.8695,10.8451,10.8532,181200.0
2009-05-07 12:50:00,13.35,13.38,13.35,13.38,207200.0,10.8532,10.8776,10.8532,10.8776,207200.0
2009-05-07 12:55:00,13.38,13.38,13.35,13.36,119200.0,10.8776,10.8776,10.8532,10.8613,119200.0
2009-05-07 13:00:00,13.36,13.38,13.33,13.34,190400.0,10.8613,10.8776,10.837,10.8451,190400.0
2009-05-07 13:05:00,13.34,13.35,13.32,13.32,140800.0,10.8451,10.8532,10.8288,10.8288,140800.0
2009-05-07 13:10:00,13.33,13.33,13.25,13.25,205600.0,10.837,10.837,10.7719,10.7719,205600.0
2009-05-07 13:15:00,13.25,13.28,13.25,13.27,102000.0,10.7719,10.7963,10.7719,10.7882,102000.0
2009-05-07 13:20:00,13.27,13.28,13.23,13.23,332400.0,10.7882,10.7963,10.7557,10.7557,332400.0
2009-05-07 13:25:00,13.23,13.25,13.22,13.24,106800.0,10.7557,10.7719,10.7475,10.7638,106800.0
2009-05-07 13:30:00,13.24,13.25,13.21,13.22,173600.0,10.7638,10.7719,10.7394,10.7475,173600.0
2009-05-07 13:35:00,13.22,13.26,13.22,13.24,184400.0,10.7475,10.78,10.7475,10.7638,184400.0
2009-05-07 13:40:00,13.24,13.24,13.2,13.21,112000.0,10.7638,10.7638,10.7313,10.7394,112000.0
2009-05-07 13:45:00,13.21,13.24,13.2,13.24,104400.0,10.7394,10.7638,10.7313,10.7638,104400.0
2009-05-07 13:50:00,13.24,13.24,13.22,13.24,127200.0,10.7638,10.7638,10.7475,10.7638,127200.0
2009-05-07 13:55:00,13.24,13.26,13.24,13.26,220000.0,10.7638,10.78,10.7638,10.78,220000.0
2009-05-07 14:00:00,13.25,13.26,13.22,13.24,233200.0,10.7719,10.78,10.7475,10.7638,233200.0
2009-05-07 14:05:00,13.24,13.25,13.24,13.24,181600.0,10.7638,10.7719,10.7638,10.7638,181600.0
2009-05-07 14:10:00,13.25,13.25,13.19,13.19,188400.0,10.7719,10.7719,10.7231,10.7231,188400.0
2009-05-07 14:15:00,13.18,13.21,13.17,13.17,241200.0,10.715,10.7394,10.7069,10.7069,241200.0
2009-05-07 14:20:00,13.18,13.2,13.17,13.19,175600.0,10.715,10.7313,10.7069,10.7231,175600.0
2009-05-07 14:25:00,13.18,13.19,13.17,13.19,190400.0,10.715,10.7231,10.7069,10.7231,190400.0
2009-05-07 14:30:00,13.19,13.2,13.15,13.16,234000.0,10.7231,10.7313,10.6906,10.6988,234000.0
2009-05-07 14:35:00,13.16,13.17,13.14,13.14,199600.0,10.6988,10.7069,10.6825,10.6825,199600.0
2009-05-07 14:40:00,13.14,13.14,13.12,13.12,196800.0,10.6825,10.6825,10.6662,10.6662,196800.0
2009-05-07 14:45:00,13.12,13.14,13.11,13.13,420000.0,10.6662,10.6825,10.6581,10.6744,420000.0
2009-05-07 14:50:00,13.14,13.2,13.14,13.15,546400.0,10.6825,10.7313,10.6825,10.6906,546400.0
2009-05-07 14:55:00,13.14,13.21,13.14,13.21,221200.0,10.6825,10.7394,10.6825,10.7394,221200.0
2009-05-07 15:00:00,13.21,13.27,13.2,13.24,356000.0,10.7394,10.7882,10.7313,10.7638,356000.0
2009-05-07 15:05:00,13.24,13.26,13.19,13.24,242000.0,10.7638,10.78,10.7231,10.7638,242000.0
2009-05-07 15:10:00,13.24,13.27,13.23,13.24,224400.0,10.7638,10.7882,10.7557,10.7638,224400.0
2009-05-07 15:15:00,13.24,13.25,13.22,13.24,202000.0,10.7638,10.7719,10.7475,10.7638,202000.0
2009-05-07 15:20:00,13.24,13.3,13.24,13.25,245600.0,10.7638,10.8126,10.7638,10.7719,245600.0
2009-05-07 15:25:00,13.26,13.28,13.22,13.27,168000.0,10.78,10.7963,10.7475,10.7882,168000.0
2009-05-07 15:30:00,13.25,13.25,13.17,13.2,398800.0,10.7719,10.7719,10.7069,10.7313,398800.0
2009-05-07 15:35:00,13.21,13.26,13.19,13.26,416000.0,10.7394,10.78,10.7231,10.78,416000.0
2009-05-07 15:40:00,13.26,13.3,13.23,13.28,459600.0,10.78,10.8126,10.7557,10.7963,459600.0
2009-05-07 15:45:00,13.28,13.31,13.27,13.29,298800.0,10.7963,10.8207,10.7882,10.8044,298800.0
2009-05-07 15:50:00,13.29,13.33,13.25,13.33,460000.0,10.8044,10.837,10.7719,10.837,460000.0
2009-05-07 15:55:00,13.33,13.35,13.25,13.27,661600.0,10.837,10.8532,10.7719,10.7882,661600.0
2009-05-08 09:30:00,13.4,13.46,13.0,13.46,244000.0,10.8939,10.9426,10.5687,10.9426,244000.0
2009-05-08 09:35:00,13.46,13.49,13.36,13.49,121200.0,10.9426,10.967,10.8613,10.967,121200.0
2009-05-08 09:40:00,13.48,13.49,13.41,13.44,103200.0,10.9589,10.967,10.902,10.9264,103200.0
2009-05-08 09:45:00,13.45,13.56,13.44,13.5,208800.0,10.9345,11.0239,10.9264,10.9752,208800.0
2009-05-08 09:50:00,13.51,13.52,13.44,13.44,124800.0,10.9833,10.9914,10.9264,10.9264,124800.0
2009-05-08 09:55:00,13.44,13.49,13.43,13.43,261200.0,10.9264,10.967,10.9183,10.9183,261200.0
2009-05-08 10:00:00,13.43,13.44,13.24,13.27,406400.0,10.9183,10.9264,10.7638,10.7882,406400.0
2009-05-08 10:05:00,13.27,13.33,13.24,13.25,143200.0,10.7882,10.837,10.7638,10.7719,143200.0
2009-05-08 10:10:00,13.25,13.27,13.22,13.24,303600.0,10.7719,10.7882,10.7475,10.7638,303600.0
2009-05-08 10:15:00,13.22,13.23,13.17,13.2,240400.0,10.7475,10.7557,10.7069,10.7313,240400.0
2009-05-08 10:20:00,13.2,13.25,13.17,13.23,96000.0,10.7313,10.7719,10.7069,10.7557,96000.0
2009-05-08 10:25:00,13.23,13.28,13.18,13.28,185600.0,10.7557,10.7963,10.715,10.7963,185600.0
2009-05-08 10:30:00,13.28,13.29,13.24,13.28,90800.0,10.7963,10.8044,10.7638,10.7963,90800.0
2009-05-08 10:35:00,13.28,13.31,13.24,13.29,108000.0,10.7963,10.8207,10.7638,10.8044,108000.0
2009-05-08 10:40:00,13.3,13.31,13.26,13.28,146800.0,10.8126,10.8207,10.78,10.7963,146800.0
2009-05-08 10:45:00,13.27,13.31,13.26,13.27,158400.0,10.7882,10.8207,10.78,10.7882,158400.0
2009-05-08 10:50:00,13.27,13.3,13.22,13.3,115600.0,10.7882,10.8126,10.7475,10.8126,115600.0
2009-05-08 10:55:00,13.31,13.32,13.28,13.31,120000.0,10.8207,10.8288,10.7963,10.8207,120000.0
2009-05-08 11:00:00,13.31,13.37,13.3,13.36,110000.0,10.8207,10.8695,10.8126,10.8613,110000.0
2009-05-08 11:05:00,13.36,13.42,13.36,13.41,106800.0,10.8613,10.9101,10.8613,10.902,106800.0
2009-05-08 11:10:00,13.41,13.43,13.4,13.4,103600.0,10.902,10.9183,10.8939,10.8939,103600.0
2009-05-08 11:15:00,13.4,13.45,13.38,13.43,131200.0,10.8939,10.9345,10.8776,10.9183,131200.0
2009-05-08 11:20:00,13.44,13.44,13.39,13.39,116800.0,10.9264,10.9264,10.8857,10.8857,116800.0
2009-05-08 11:25:00,13.38,13.4,13.38,13.39,73200.0,10.8776,10.8939,10.8776,10.8857,73200.0
2009-05-08 11:30:00,13.38,13.42,13.38,13.42,126400.0,10.8776,10.9101,10.8776,10.9101,126400.0
2009-05-08 11:35:00,13.42,13.46,13.41,13.41,103200.0,10.9101,10.9426,10.902,10.902,103200.0
2009-05-08 11:40:00,13.41,13.46,13.4,13.44,85600.0,10.902,10.9426,10.8939,10.9264,85600.0
2009-05-08 11:45:00,13.45,13.45,13.43,13.44,78400.0,10.9345,10.9345,10.9183,10.9264,78400.0
2009-05-08 11:50:00,13.45,13.47,13.44,13.45,67600.0,10.9345,10.9508,10.9264,10.9345,67600.0
2009-05-08 11:55:00,13.45,13.46,13.44,13.46,73200.0,10.9345,10.9426,10.9264,10.9426,73200.0
2009-05-08 12:00:00,13.46,13.47,13.44,13.44,165600.0,10.9426,10.9508,10.9264,10.9264,165600.0
2009-05-08 12:05:00,13.45,13.51,13.45,13.51,72400.0,10.9345,10.9833,10.9345,10.9833,72400.0
2009-05-08 12:10:00,13.52,13.54,13.51,13.53,60000.0,10.9914,11.0077,10.9833,10.9996,60000.0
2009-05-08 12:15:00,13.54,13.55,13.52,13.53,96400.0,11.0077,11.0158,10.9914,10.9996,96400.0
2009-05-08 12:20:00,13.53,13.54,13.5,13.5,51200.0,10.9996,11.0077,10.9752,10.9752,51200.0
2009-05-08 12:25:00,13.51,13.51,13.5,13.5,64800.0,10.9833,10.9833,10.9752,10.9752,64800.0
2009-05-08 12:30:00,13.5,13.53,13.49,13.52,101600.0,10.9752,10.9996,10.967,10.9914,101600.0
2009-05-08 12:35:00,13.52,13.54,13.52,13.54,43600.0,10.9914,11.0077,10.9914,11.0077,43600.0
2009-05-08 12:40:00,13.54,13.56,13.54,13.56,80800.0,11.0077,11.0239,11.0077,11.0239,80800.0
2009-05-08 12:45:00,13.56,13.56,13.52,13.53,118800.0,11.0239,11.0239,10.9914,10.9996,118800.0
2009-05-08 12:50:00,13.52,13.59,13.52,13.59,395200.0,10.9914,11.0483,10.9914,11.0483,395200.0
2009-05-08 12:55:00,13.59,13.71,13.59,13.7,431600.0,11.0483,11.1459,11.0483,11.1378,431600.0
2009-05-08 13:00:00,13.7,13.72,13.67,13.67,264800.0,11.1378,11.154,11.1134,11.1134,264800.0
2009-05-08 13:05:00,13.66,13.66,13.6,13.61,124000.0,11.1052,11.1052,11.0565,11.0646,124000.0
2009-05-08 13:10:00,13.63,13.66,13.62,13.65,116000.0,11.0808,11.1052,11.0727,11.0971,116000.0
2009-05-08 13:15:00,13.65,13.66,13.63,13.64,64400.0,11.0971,11.1052,11.0808,11.089,64400.0
2009-05-08 13:20:00,13.64,13.65,13.62,13.62,103200.0,11.089,11.0971,11.0727,11.0727,103200.0
2009-05-08 13:25:00,13.63,13.63,13.6,13.6,86000.0,11.0808,11.0808,11.0565,11.0565,86000.0
2009-05-08 13:30:00,13.6,13.61,13.56,13.58,54800.0,11.0565,11.0646,11.0239,11.0402,54800.0
2009-05-08 13:35:00,13.59,13.61,13.59,13.59,48400.0,11.0483,11.0646,11.0483,11.0483,48400.0
2009-05-08 13:40:00,13.59,13.6,13.58,13.58,39600.0,11.0483,11.0565,11.0402,11.0402,39600.0
2009-05-08 13:45:00,13.58,13.63,13.56,13.61,88800.0,11.0402,11.0808,11.0239,11.0646,88800.0
2009-05-08 13:50:00,13.61,13.62,13.58,13.62,49600.0,11.0646,11.0727,11.0402,11.0727,49600.0
2009-05-08 13:55:00,13.62,13.62,13.57,13.58,110000.0,11.0727,11.0727,11.0321,11.0402,110000.0
2009-05-08 14:00:00,13.58,13.62,13.56,13.62,91600.0,11.0402,11.0727,11.0239,11.0727,91600.0
2009-05-08 14:05:00,13.62,13.63,13.61,13.61,79600.0,11.0727,11.0808,11.0646,11.0646,79600.0
2009-05-08 14:10:00,13.61,13.63,13.6,13.62,72000.0,11.0646,11.0808,11.0565,11.0727,72000.0
2009-05-08 14:15:00,13.62,13.63,13.6,13.62,85200.0,11.0727,11.0808,11.0565,11.0727,85200.0
2009-05-08 14:20:00,13.62,13.63,13.61,13.62,57200.0,11.0727,11.0808,11.0646,11.0727,57200.0
2009-05-08 14:25:00,13.62,13.62,13.59,13.59,61200.0,11.0727,11.0727,11.0483,11.0483,61200.0
2009-05-08 14:30:00,13.59,13.63,13.59,13.61,89200.0,11.0483,11.0808,11.0483,11.0646,89200.0
2009-05-08 14:35:00,13.61,13.63,13.61,13.62,106000.0,11.0646,11.0808,11.0646,11.0727,106000.0
2009-05-08 14:40:00,13.62,13.62,13.59,13.62,86000.0,11.0727,11.0727,11.0483,11.0727,86000.0
2009-05-08 14:45:00,13.62,13.64,13.61,13.64,155200.0,11.0727,11.089,11.0646,11.089,155200.0
2009-05-08 14:50:00,13.64,13.64,13.6,13.61,132400.0,11.089,11.089,11.0565,11.0646,132400.0
2009-05-08 14:55:00,13.61,13.62,13.59,13.6,107200.0,11.0646,11.0727,11.0483,11.0565,107200.0
2009-05-08 15:00:00,13.6,13.62,13.57,13.59,136800.0,11.0565,11.0727,11.0321,11.0483,136800.0
2009-05-08 15:05:00,13.59,13.59,13.53,13.56,94000.0,11.0483,11.0483,10.9996,11.0239,94000.0
2009-05-08 15:10:00,13.56,13.57,13.55,13.55,174400.0,11.0239,11.0321,11.0158,11.0158,174400.0
2009-05-08 15:15:00,13.55,13.55,13.52,13.53,88800.0,11.0158,11.0158,10.9914,10.9996,88800.0
2009-05-08 15:20:00,13.53,13.62,13.53,13.61,144800.0,10.9996,11.0727,10.9996,11.0646,144800.0
2009-05-08 15:25:00,13.61,13.62,13.58,13.58,96800.0,11.0646,11.0727,11.0402,11.0402,96800.0
2009-05-08 15:30:00,13.58,13.59,13.53,13.56,185200.0,11.0402,11.0483,10.9996,11.0239,185200.0
2009-05-08 15:35:00,13.56,13.59,13.54,13.54,154000.0,11.0239,11.0483,11.0077,11.0077,154000.0
2009-05-08 15:40:00,13.54,13.6,13.54,13.6,184400.0,11.0077,11.0565,11.0077,11.0565,184400.0
2009-05-08 15:45:00,13.6,13.6,13.54,13.55,188800.0,11.0565,11.0565,11.0077,11.0158,188800.0
2009-05-08 15:50:00,13.55,13.57,13.52,13.54,333200.0,11.0158,11.0321,10.9914,11.0077,333200.0
2009-05-08 15:55:00,13.54,13.6,13.53,13.6,461600.0,11.0077,11.0565,10.9996,11.0565,461600.0
2009-05-11 09:30:00,13.4,13.4,13.2,13.25,400000.0,10.8939,10.8939,10.7313,10.7719,400000.0
2009-05-11 09:35:00,13.26,13.3,13.25,13.27,446000.0,10.78,10.8126,10.7719,10.7882,446000.0
2009-05-11 09:40:00,13.27,13.3,13.25,13.26,422800.0,10.7882,10.8126,10.7719,10.78,422800.0
2009-05-11 09:45:00,13.27,13.31,13.26,13.28,149200.0,10.7882,10.8207,10.78,10.7963,149200.0
2009-05-11 09:50:00,13.28,13.31,13.27,13.29,91200.0,10.7963,10.8207,10.7882,10.8044,91200.0
2009-05-11 09:55:00,13.28,13.32,13.28,13.31,347200.0,10.7963,10.8288,10.7963,10.8207,347200.0
2009-05-11 10:00:00,13.31,13.34,13.28,13.3,188400.0,10.8207,10.8451,10.7963,10.8126,188400.0
2009-05-11 10:05:00,13.3,13.33,13.29,13.32,602800.0,10.8126,10.837,10.8044,10.8288,602800.0
2009-05-11 10:10:00,13.33,13.35,13.3,13.33,151600.0,10.837,10.8532,10.8126,10.837,151600.0
2009-05-11 10:15:00,13.33,13.34,13.3,13.33,205200.0,10.837,10.8451,10.8126,10.837,205200.0
2009-05-11 10:20:00,13.33,13.37,13.31,13.34,132400.0,10.837,10.8695,10.8207,10.8451,132400.0
2009-05-11 10:25:00,13.33,13.35,13.3,13.32,155600.0,10.837,10.8532,10.8126,10.8288,155600.0
2009-05-11 10:30:00,13.31,13.31,13.24,13.31,196400.0,10.8207,10.8207,10.7638,10.8207,196400.0
2009-05-11 10:35:00,13.31,13.39,13.3,13.31,523200.0,10.8207,10.8857,10.8126,10.8207,523200.0
2009-05-11 10:40:00,13.31,13.34,13.3,13.33,1736400.0,10.8207,10.8451,10.8126,10.837,1736400.0
2009-05-11 10:45:00,13.31,13.32,13.3,13.31,94800.0,10.8207,10.8288,10.8126,10.8207,94800.0
2009-05-11 10:50:00,13.31,13.31,13.21,13.25,1472800.0,10.8207,10.8207,10.7394,10.7719,1472800.0
2009-05-11 10:55:00,13.25,13.28,13.25,13.27,167600.0,10.7719,10.7963,10.7719,10.7882,167600.0
2009-05-11 11:00:00,13.27,13.29,13.27,13.28,77200.0,10.7882,10.8044,10.7882,10.7963,77200.0
2009-05-11 11:05:00,13.28,13.29,13.26,13.28,150000.0,10.7963,10.8044,10.78,10.7963,150000.0
2009-05-11 11:10:00,13.28,13.32,13.27,13.3,104800.0,10.7963,10.8288,10.7882,10.8126,104800.0
2009-05-11 11:15:00,13.3,13.33,13.3,13.32,77600.0,10.8126,10.837,10.8126,10.8288,77600.0
2009-05-11 11:20:00,13.32,13.33,13.3,13.3,158800.0,10.8288,10.837,10.8126,10.8126,158800.0
2009-05-11 11:25:00,13.29,13.3,13.27,13.27,64000.0,10.8044,10.8126,10.7882,10.7882,64000.0
2009-05-11 11:30:00,13.28,13.28,13.25,13.26,251600.0,10.7963,10.7963,10.7719,10.78,251600.0
2009-05-11 11:35:00,13.26,13.27,13.25,13.27,45600.0,10.78,10.7882,10.7719,10.7882,45600.0
2009-05-11 11:40:00,13.26,13.28,13.25,13.28,87200.0,10.78,10.7963,10.7719,10.7963,87200.0
2009-05-11 11:45:00,13.28,13.32,13.25,13.31,75200.0,10.7963,10.8288,10.7719,10.8207,75200.0
2009-05-11 11:50:00,13.31,13.33,13.3,13.33,85200.0,10.8207,10.837,10.8126,10.837,85200.0
2009-05-11 11:55:00,13.32,13.33,13.31,13.32,60800.0,10.8288,10.837,10.8207,10.8288,60800.0
2009-05-11 12:00:00,13.31,13.36,13.31,13.35,102000.0,10.8207,10.8613,10.8207,10.8532,102000.0
2009-05-11 12:05:00,13.35,13.39,13.34,13.34,80000.0,10.8532,10.8857,10.8451,10.8451,80000.0
2009-05-11 12:10:00,13.34,13.34,13.3,13.31,38400.0,10.8451,10.8451,10.8126,10.8207,38400.0
2009-05-11 12:15:00,13.31,13.35,13.31,13.35,40800.0,10.8207,10.8532,10.8207,10.8532,40800.0
2009-05-11 12:20:00,13.35,13.37,13.34,13.34,43200.0,10.8532,10.8695,10.8451,10.8451,43200.0
2009-05-11 12:25:00,13.33,13.33,13.32,13.32,61200.0,10.837,10.837,10.8288,10.8288,61200.0
2009-05-11 12:30:00,13.32,13.32,13.3,13.31,62400.0,10.8288,10.8288,10.8126,10.8207,62400.0
2009-05-11 12:35:00,13.31,13.34,13.31,13.33,130000.0,10.8207,10.8451,10.8207,10.837,130000.0
2009-05-11 12:40:00,13.33,13.34,13.31,13.31,48400.0,10.837,10.8451,10.8207,10.8207,48400.0
2009-05-11 12:45:00,13.32,13.33,13.31,13.32,53200.0,10.8288,10.837,10.8207,10.8288,53200.0
2009-05-11 12:50:00,13.32,13.32,13.28,13.29,45600.0,10.8288,10.8288,10.7963,10.8044,45600.0
2009-05-11 12:55:00,13.3,13.31,13.29,13.31,33200.0,10.8126,10.8207,10.8044,10.8207,33200.0
2009-05-11 13:00:00,13.31,13.31,13.28,13.3,46000.0,10.8207,10.8207,10.7963,10.8126,46000.0
2009-05-11 13:05:00,13.29,13.31,13.29,13.31,38800.0,10.8044,10.8207,10.8044,10.8207,38800.0
2009-05-11 13:10:00,13.31,13.33,13.31,13.31,73200.0,10.8207,10.837,10.8207,10.8207,73200.0
2009-05-11 13:15:00,13.31,13.33,13.31,13.32,60400.0,10.8207,10.837,10.8207,10.8288,60400.0
2009-05-11 13:20:00,13.33,13.36,13.33,13.36,47600.0,10.837,10.8613,10.837,10.8613,47600.0
2009-05-11 13:25:00,13.36,13.36,13.35,13.36,32800.0,10.8613,10.8613,10.8532,10.8613,32800.0
2009-05-11 13:30:00,13.36,13.36,13.34,13.36,47200.0,10.8613,10.8613,10.8451,10.8613,47200.0
2009-05-11 13:35:00,13.36,13.42,13.34,13.4,87600.0,10.8613,10.9101,10.8451,10.8939,87600.0
2009-05-11 13:40:00,13.41,13.42,13.39,13.42,52400.0,10.902,10.9101,10.8857,10.9101,52400.0
2009-05-11 13:45:00,13.42,13.45,13.42,13.43,60800.0,10.9101,10.9345,10.9101,10.9183,60800.0
2009-05-11 13:50:00,13.43,13.45,13.43,13.44,32800.0,10.9183,10.9345,10.9183,10.9264,32800.0
2009-05-11 13:55:00,13.45,13.45,13.4,13.4,94800.0,10.9345,10.9345,10.8939,10.8939,94800.0
2009-05-11 14:00:00,13.4,13.4,13.36,13.37,60800.0,10.8939,10.8939,10.8613,10.8695,60800.0
2009-05-11 14:05:00,13.38,13.38,13.37,13.38,79600.0,10.8776,10.8776,10.8695,10.8776,79600.0
2009-05-11 14:10:00,13.38,13.38,13.37,13.37,97200.0,10.8776,10.8776,10.8695,10.8695,97200.0
2009-05-11 14:15:00,13.37,13.38,13.37,13.38,114400.0,10.8695,10.8776,10.8695,10.8776,114400.0
2009-05-11 14:20:00,13.37,13.38,13.37,13.37,63600.0,10.8695,10.8776,10.8695,10.8695,63600.0
2009-05-11 14:25:00,13.37,13.38,13.37,13.38,68800.0,10.8695,10.8776,10.8695,10.8776,68800.0
2009-05-11 14:30:00,13.37,13.38,13.37,13.37,96400.0,10.8695,10.8776,10.8695,10.8695,96400.0
2009-05-11 14:35:00,13.37,13.38,13.35,13.36,123600.0,10.8695,10.8776,10.8532,10.8613,123600.0
2009-05-11 14:40:00,13.36,13.39,13.35,13.38,86000.0,10.8613,10.8857,10.8532,10.8776,86000.0
2009-05-11 14:45:00,13.39,13.41,13.38,13.41,131600.0,10.8857,10.902,10.8776,10.902,131600.0
2009-05-11 14:50:00,13.41,13.44,13.4,13.4,87200.0,10.902,10.9264,10.8939,10.8939,87200.0
2009-05-11 14:55:00,13.39,13.39,13.38,13.38,34800.0,10.8857,10.8857,10.8776,10.8776,34800.0
2009-05-11 15:00:00,13.37,13.38,13.32,13.32,97600.0,10.8695,10.8776,10.8288,10.8288,97600.0
2009-05-11 15:05:00,13.33,13.33,13.31,13.33,106000.0,10.837,10.837,10.8207,10.837,106000.0
2009-05-11 15:10:00,13.33,13.35,13.31,13.32,104400.0,10.837,10.8532,10.8207,10.8288,104400.0
2009-05-11 15:15:00,13.32,13.34,13.31,13.31,89600.0,10.8288,10.8451,10.8207,10.8207,89600.0
2009-05-11 15:20:00,13.31,13.32,13.29,13.31,393600.0,10.8207,10.8288,10.8044,10.8207,393600.0
2009-05-11 15:25:00,13.31,13.31,13.29,13.3,206800.0,10.8207,10.8207,10.8044,10.8126,206800.0
2009-05-11 15:30:00,13.3,13.31,13.28,13.31,384400.0,10.8126,10.8207,10.7963,10.8207,384400.0
2009-05-11 15:35:00,13.31,13.35,13.31,13.34,229200.0,10.8207,10.8532,10.8207,10.8451,229200.0
2009-05-11 15:40:00,13.34,13.34,13.3,13.32,269200.0,10.8451,10.8451,10.8126,10.8288,269200.0
2009-05-11 15:45:00,13.31,13.33,13.3,13.31,213200.0,10.8207,10.837,10.8126,10.8207,213200.0
2009-05-11 15:50:00,13.32,13.34,13.29,13.32,308000.0,10.8288,10.8451,10.8044,10.8288,308000.0
2009-05-11 15:55:00,13.32,13.32,13.22,13.27,661600.0,10.8288,10.8288,10.7475,10.7882,661600.0
2009-05-12 09:30:00,13.13,13.21,13.03,13.19,1242000.0,10.6744,10.7394,10.5931,10.7231,1242000.0
2009-05-12 09:35:00,13.2,13.21,12.91,12.95,1300800.0,10.7313,10.7394,10.4955,10.528,1300800.0
2009-05-12 09:40:00,12.97,13.06,12.91,12.94,519600.0,10.5443,10.6175,10.4955,10.5199,519600.0
2009-05-12 09:45:00,12.94,12.96,12.87,12.88,715600.0,10.5199,10.5362,10.463,10.4711,715600.0
2009-05-12 09:50:00,12.87,12.89,12.81,12.81,295600.0,10.463,10.4792,10.4142,10.4142,295600.0
2009-05-12 09:55:00,12.81,12.89,12.81,12.87,374000.0,10.4142,10.4792,10.4142,10.463,374000.0
2009-05-12 10:00:00,12.88,12.9,12.87,12.9,314400.0,10.4711,10.4874,10.463,10.4874,314400.0
2009-05-12 10:05:00,12.89,12.9,12.76,12.76,603600.0,10.4792,10.4874,10.3736,10.3736,603600.0
2009-05-12 10:10:00,12.77,12.79,12.7,12.71,250400.0,10.3817,10.3979,10.3248,10.3329,250400.0
2009-05-12 10:15:00,12.71,12.8,12.67,12.67,392800.0,10.3329,10.4061,10.3004,10.3004,392800.0
2009-05-12 10:20:00,12.68,12.72,12.67,12.7,554800.0,10.3085,10.341,10.3004,10.3248,554800.0
2009-05-12 10:25:00,12.7,12.71,12.69,12.69,318800.0,10.3248,10.3329,10.3167,10.3167,318800.0
2009-05-12 10:30:00,12.69,12.7,12.65,12.66,415200.0,10.3167,10.3248,10.2841,10.2923,415200.0
2009-05-12 10:35:00,12.66,12.66,12.58,12.61,740800.0,10.2923,10.2923,10.2272,10.2516,740800.0
2009-05-12 10:40:00,12.61,12.63,12.56,12.63,302800.0,10.2516,10.2679,10.211,10.2679,302800.0
2009-05-12 10:45:00,12.63,12.68,12.63,12.67,356800.0,10.2679,10.3085,10.2679,10.3004,356800.0
2009-05-12 10:50:00,12.67,12.7,12.65,12.69,245600.0,10.3004,10.3248,10.2841,10.3167,245600.0
2009-05-12 10:55:00,12.69,12.7,12.65,12.7,180800.0,10.3167,10.3248,10.2841,10.3248,180800.0
2009-05-12 11:00:00,12.7,12.72,12.67,12.69,136800.0,10.3248,10.341,10.3004,10.3167,136800.0
2009-05-12 11:05:00,12.69,12.74,12.69,12.72,232000.0,10.3167,10.3573,10.3167,10.341,232000.0
2009-05-12 11:10:00,12.72,12.72,12.64,12.66,197600.0,10.341,10.341,10.276,10.2923,197600.0
2009-05-12 11:15:00,12.66,12.69,12.63,12.65,100800.0,10.2923,10.3167,10.2679,10.2841,100800.0
2009-05-12 11:20:00,12.66,12.67,12.61,12.62,102400.0,10.2923,10.3004,10.2516,10.2597,102400.0
2009-05-12 11:25:00,12.62,12.68,12.62,12.67,124400.0,10.2597,10.3085,10.2597,10.3004,124400.0
2009-05-12 11:30:00,12.67,12.71,12.65,12.7,164000.0,10.3004,10.3329,10.2841,10.3248,164000.0
2009-05-12 11:35:00,12.7,12.75,12.7,12.74,176800.0,10.3248,10.3654,10.3248,10.3573,176800.0
2009-05-12 11:40:00,12.74,12.76,12.72,12.74,130000.0,10.3573,10.3736,10.341,10.3573,130000.0
2009-05-12 11:45:00,12.75,12.75,12.72,12.72,78800.0,10.3654,10.3654,10.341,10.341,78800.0
2009-05-12 11:50:00,12.72,12.73,12.71,12.72,208000.0,10.341,10.3492,10.3329,10.341,208000.0
2009-05-12 11:55:00,12.71,12.72,12.68,12.71,175200.0,10.3329,10.341,10.3085,10.3329,175200.0
2009-05-12 12:00:00,12.71,12.74,12.71,12.73,186800.0,10.3329,10.3573,10.3329,10.3492,186800.0
2009-05-12 12:05:00,12.73,12.74,12.72,12.73,280000.0,10.3492,10.3573,10.341,10.3492,280000.0
2009-05-12 12:10:00,12.72,12.74,12.72,12.74,156000.0,10.341,10.3573,10.341,10.3573,156000.0
2009-05-12 12:15:00,12.74,12.75,12.72,12.75,178400.0,10.3573,10.3654,10.341,10.3654,178400.0
2009-05-12 12:20:00,12.74,12.77,12.74,12.74,167600.0,10.3573,10.3817,10.3573,10.3573,167600.0
2009-05-12 12:25:00,12.74,12.75,12.72,12.75,97600.0,10.3573,10.3654,10.341,10.3654,97600.0
2009-05-12 12:30:00,12.74,12.75,12.71,12.71,184000.0,10.3573,10.3654,10.3329,10.3329,184000.0
2009-05-12 12:35:00,12.71,12.73,12.71,12.71,135600.0,10.3329,10.3492,10.3329,10.3329,135600.0
2009-05-12 12:40:00,12.72,12.72,12.69,12.69,131600.0,10.341,10.341,10.3167,10.3167,131600.0
2009-05-12 12:45:00,12.69,12.73,12.69,12.73,59600.0,10.3167,10.3492,10.3167,10.3492,59600.0
2009-05-12 12:50:00,12.72,12.73,12.68,12.7,90400.0,10.341,10.3492,10.3085,10.3248,90400.0
2009-05-12 12:55:00,12.7,12.7,12.66,12.67,58800.0,10.3248,10.3248,10.2923,10.3004,58800.0
2009-05-12 13:00:00,12.67,12.68,12.63,12.64,152400.0,10.3004,10.3085,10.2679,10.276,152400.0
2009-05-12 13:05:00,12.64,12.65,12.63,12.64,170800.0,10.276,10.2841,10.2679,10.276,170800.0
2009-05-12 13:10:00,12.65,12.67,12.63,12.64,114000.0,10.2841,10.3004,10.2679,10.276,114000.0
2009-05-12 13:15:00,12.64,12.65,12.63,12.65,87200.0,10.276,10.2841,10.2679,10.2841,87200.0
2009-05-12 13:20:00,12.65,12.66,12.64,12.66,95600.0,10.2841,10.2923,10.276,10.2923,95600.0
2009-05-12 13:25:00,12.66,12.66,12.64,12.65,94000.0,10.2923,10.2923,10.276,10.2841,94000.0
2009-05-12 13:30:00,12.65,12.65,12.64,12.64,67200.0,10.2841,10.2841,10.276,10.276,67200.0
2009-05-12 13:35:00,12.65,12.75,12.65,12.74,190800.0,10.2841,10.3654,10.2841,10.3573,190800.0
2009-05-12 13:40:00,12.74,12.75,12.7,12.71,86400.0,10.3573,10.3654,10.3248,10.3329,86400.0
2009-05-12 13:45:00,12.71,12.71,12.67,12.68,107600.0,10.3329,10.3329,10.3004,10.3085,107600.0
2009-05-12 13:50:00,12.68,12.72,12.68,12.7,122400.0,10.3085,10.341,10.3085,10.3248,122400.0
2009-05-12 13:55:00,12.69,12.69,12.65,12.65,117600.0,10.3167,10.3167,10.2841,10.2841,117600.0
2009-05-12 14:00:00,12.65,12.72,12.64,12.72,99200.0,10.2841,10.341,10.276,10.341,99200.0
2009-05-12 14:05:00,12.72,12.74,12.72,12.73,155600.0,10.341,10.3573,10.341,10.3492,155600.0
2009-05-12 14:10:00,12.73,12.73,12.71,12.72,58400.0,10.3492,10.3492,10.3329,10.341,58400.0
2009-05-12 14:15:00,12.72,12.72,12.67,12.69,90400.0,10.341,10.341,10.3004,10.3167,90400.0
2009-05-12 14:20:00,12.69,12.72,12.69,12.72,103200.0,10.3167,10.341,10.3167,10.341,103200.0
2009-05-12 14:25:00,12.72,12.72,12.69,12.7,64000.0,10.341,10.341,10.3167,10.3248,64000.0
2009-05-12 14:30:00,12.7,12.7,12.67,12.69,98800.0,10.3248,10.3248,10.3004,10.3167,98800.0
2009-05-12 14:35:00,12.69,12.76,12.69,12.76,132400.0,10.3167,10.3736,10.3167,10.3736,132400.0
2009-05-12 14:40:00,12.76,12.79,12.76,12.77,263600.0,10.3736,10.3979,10.3736,10.3817,263600.0
2009-05-12 14:45:00,12.77,12.77,12.73,12.74,175600.0,10.3817,10.3817,10.3492,10.3573,175600.0
2009-05-12 14:50:00,12.75,12.8,12.74,12.79,113200.0,10.3654,10.4061,10.3573,10.3979,113200.0
2009-05-12 14:55:00,12.8,12.86,12.79,12.81,164800.0,10.4061,10.4549,10.3979,10.4142,164800.0
2009-05-12 15:00:00,12.81,12.88,12.81,12.83,210800.0,10.4142,10.4711,10.4142,10.4305,210800.0
2009-05-12 15:05:00,12.83,12.83,12.8,12.81,234000.0,10.4305,10.4305,10.4061,10.4142,234000.0
2009-05-12 15:10:00,12.81,12.81,12.75,12.75,297600.0,10.4142,10.4142,10.3654,10.3654,297600.0
2009-05-12 15:15:00,12.75,12.82,12.75,12.81,239600.0,10.3654,10.4223,10.3654,10.4142,239600.0
2009-05-12 15:20:00,12.81,12.81,12.78,12.81,229600.0,10.4142,10.4142,10.3898,10.4142,229600.0
2009-05-12 15:25:00,12.81,12.88,12.81,12.84,370800.0,10.4142,10.4711,10.4142,10.4386,370800.0
2009-05-12 15:30:00,12.84,12.87,12.83,12.85,387600.0,10.4386,10.463,10.4305,10.4467,387600.0
2009-05-12 15:35:00,12.86,12.9,12.85,12.87,469200.0,10.4549,10.4874,10.4467,10.463,469200.0
2009-05-12 15:40:00,12.87,12.89,12.81,12.82,800000.0,10.463,10.4792,10.4142,10.4223,800000.0
2009-05-12 15:45:00,12.82,12.82,12.77,12.78,575200.0,10.4223,10.4223,10.3817,10.3898,575200.0
2009-05-12 15:50:00,12.77,12.81,12.73,12.73,925200.0,10.3817,10.4142,10.3492,10.3492,925200.0
2009-05-12 15:55:00,12.73,12.75,12.65,12.7,2158800.0,10.3492,10.3654,10.2841,10.3248,2158800.0
2009-05-13 09:30:00,12.6,12.6,12.43,12.43,472800.0,10.2435,10.2435,10.1053,10.1053,472800.0
2009-05-13 09:35:00,12.43,12.44,12.31,12.31,455600.0,10.1053,10.1134,10.0077,10.0077,455600.0
2009-05-13 09:40:00,12.31,12.32,12.26,12.29,546000.0,10.0077,10.0159,9.9671,9.9915,546000.0
2009-05-13 09:45:00,12.29,12.37,12.28,12.37,349600.0,9.9915,10.0565,9.9833,10.0565,349600.0
2009-05-13 09:50:00,12.37,12.39,12.35,12.36,465600.0,10.0565,10.0728,10.0402,10.0484,465600.0
2009-05-13 09:55:00,12.37,12.38,12.33,12.36,226000.0,10.0565,10.0646,10.024,10.0484,226000.0
2009-05-13 10:00:00,12.36,12.36,12.32,12.35,329200.0,10.0484,10.0484,10.0159,10.0402,329200.0
2009-05-13 10:05:00,12.35,12.41,12.34,12.39,353200.0,10.0402,10.089,10.0321,10.0728,353200.0
2009-05-13 10:10:00,12.38,12.42,12.37,12.39,184000.0,10.0646,10.0971,10.0565,10.0728,184000.0
2009-05-13 10:15:00,12.39,12.43,12.36,12.42,225600.0,10.0728,10.1053,10.0484,10.0971,225600.0
2009-05-13 10:20:00,12.42,12.47,12.41,12.47,451200.0,10.0971,10.1378,10.089,10.1378,451200.0
2009-05-13 10:25:00,12.47,12.5,12.43,12.48,171200.0,10.1378,10.1622,10.1053,10.1459,171200.0
2009-05-13 10:30:00,12.48,12.48,12.39,12.42,105200.0,10.1459,10.1459,10.0728,10.0971,105200.0
2009-05-13 10:35:00,12.43,12.45,12.34,12.38,153200.0,10.1053,10.1215,10.0321,10.0646,153200.0
2009-05-13 10:40:00,12.38,12.38,12.35,12.37,130000.0,10.0646,10.0646,10.0402,10.0565,130000.0
2009-05-13 10:45:00,12.37,12.37,12.33,12.35,94000.0,10.0565,10.0565,10.024,10.0402,94000.0
2009-05-13 10:50:00,12.36,12.42,12.34,12.39,124000.0,10.0484,10.0971,10.0321,10.0728,124000.0
2009-05-13 10:55:00,12.39,12.39,12.35,12.37,88000.0,10.0728,10.0728,10.0402,10.0565,88000.0
2009-05-13 11:00:00,12.37,12.38,12.34,12.37,100800.0,10.0565,10.0646,10.0321,10.0565,100800.0
2009-05-13 11:05:00,12.37,12.38,12.35,12.37,105200.0,10.0565,10.0646,10.0402,10.0565,105200.0
2009-05-13 11:10:00,12.37,12.4,12.36,12.36,169600.0,10.0565,10.0809,10.0484,10.0484,169600.0
2009-05-13 11:15:00,12.36,12.38,12.35,12.38,90800.0,10.0484,10.0646,10.0402,10.0646,90800.0
2009-05-13 11:20:00,12.38,12.41,12.38,12.4,98000.0,10.0646,10.089,10.0646,10.0809,98000.0
2009-05-13 11:25:00,12.4,12.4,12.37,12.37,53200.0,10.0809,10.0809,10.0565,10.0565,53200.0
2009-05-13 11:30:00,12.37,12.37,12.31,12.31,168400.0,10.0565,10.0565,10.0077,10.0077,168400.0
2009-05-13 11:35:00,12.32,12.32,12.28,12.28,178000.0,10.0159,10.0159,9.9833,9.9833,178000.0
2009-05-13 11:40:00,12.28,12.29,12.26,12.26,175200.0,9.9833,9.9915,9.9671,9.9671,175200.0
2009-05-13 11:45:00,12.26,12.26,12.23,12.26,186800.0,9.9671,9.9671,9.9427,9.9671,186800.0
2009-05-13 11:50:00,12.26,12.29,12.26,12.29,120000.0,9.9671,9.9915,9.9671,9.9915,120000.0
2009-05-13 11:55:00,12.3,12.3,12.26,12.28,125600.0,9.9996,9.9996,9.9671,9.9833,125600.0
2009-05-13 12:00:00,12.27,12.29,12.25,12.27,90000.0,9.9752,9.9915,9.9589,9.9752,90000.0
2009-05-13 12:05:00,12.27,12.3,12.27,12.29,106400.0,9.9752,9.9996,9.9752,9.9915,106400.0
2009-05-13 12:10:00,12.29,12.3,12.27,12.29,106800.0,9.9915,9.9996,9.9752,9.9915,106800.0
2009-05-13 12:15:00,12.29,12.29,12.26,12.26,214000.0,9.9915,9.9915,9.9671,9.9671,214000.0
2009-05-13 12:20:00,12.26,12.31,12.26,12.3,265600.0,9.9671,10.0077,9.9671,9.9996,265600.0
2009-05-13 12:25:00,12.3,12.3,12.28,12.29,191600.0,9.9996,9.9996,9.9833,9.9915,191600.0
2009-05-13 12:30:00,12.29,12.3,12.26,12.28,251600.0,9.9915,9.9996,9.9671,9.9833,251600.0
2009-05-13 12:35:00,12.28,12.31,12.27,12.3,241600.0,9.9833,10.0077,9.9752,9.9996,241600.0
2009-05-13 12:40:00,12.3,12.3,12.26,12.27,53600.0,9.9996,9.9996,9.9671,9.9752,53600.0
2009-05-13 12:45:00,12.27,12.27,12.25,12.27,194400.0,9.9752,9.9752,9.9589,9.9752,194400.0
2009-05-13 12:50:00,12.26,12.27,12.24,12.24,157200.0,9.9671,9.9752,9.9508,9.9508,157200.0
2009-05-13 12:55:00,12.25,12.26,12.22,12.23,153200.0,9.9589,9.9671,9.9346,9.9427,153200.0
2009-05-13 13:00:00,12.22,12.23,12.21,12.23,104400.0,9.9346,9.9427,9.9264,9.9427,104400.0
2009-05-13 13:05:00,12.23,12.23,12.21,12.22,208800.0,9.9427,9.9427,9.9264,9.9346,208800.0
2009-05-13 13:10:00,12.21,12.23,12.21,12.22,117600.0,9.9264,9.9427,9.9264,9.9346,117600.0
2009-05-13 13:15:00,12.22,12.24,12.21,12.23,79600.0,9.9346,9.9508,9.9264,9.9427,79600.0
2009-05-13 13:20:00,12.23,12.24,12.22,12.23,121600.0,9.9427,9.9508,9.9346,9.9427,121600.0
2009-05-13 13:25:00,12.23,12.25,12.21,12.22,218800.0,9.9427,9.9589,9.9264,9.9346,218800.0
2009-05-13 13:30:00,12.22,12.22,12.19,12.21,198800.0,9.9346,9.9346,9.9102,9.9264,198800.0
2009-05-13 13:35:00,12.22,12.28,12.21,12.28,315200.0,9.9346,9.9833,9.9264,9.9833,315200.0
2009-05-13 13:40:00,12.28,12.3,12.27,12.28,120000.0,9.9833,9.9996,9.9752,9.9833,120000.0
2009-05-13 13:45:00,12.28,12.28,12.26,12.27,273600.0,9.9833,9.9833,9.9671,9.9752,273600.0
2009-05-13 13:50:00,12.27,12.36,12.26,12.35,442000.0,9.9752,10.0484,9.9671,10.0402,442000.0
2009-05-13 13:55:00,12.35,12.38,12.35,12.38,320000.0,10.0402,10.0646,10.0402,10.0646,320000.0
2009-05-13 14:00:00,12.38,12.4,12.31,12.31,243200.0,10.0646,10.0809,10.0077,10.0077,243200.0
2009-05-13 14:05:00,12.31,12.35,12.31,12.35,275200.0,10.0077,10.0402,10.0077,10.0402,275200.0
2009-05-13 14:10:00,12.35,12.39,12.34,12.37,230000.0,10.0402,10.0728,10.0321,10.0565,230000.0
2009-05-13 14:15:00,12.36,12.36,12.32,12.32,468800.0,10.0484,10.0484,10.0159,10.0159,468800.0
2009-05-13 14:20:00,12.32,12.34,12.31,12.34,370400.0,10.0159,10.0321,10.0077,10.0321,370400.0
2009-05-13 14:25:00,12.34,12.39,12.34,12.36,169200.0,10.0321,10.0728,10.0321,10.0484,169200.0
2009-05-13 14:30:00,12.37,12.37,12.35,12.36,134000.0,10.0565,10.0565,10.0402,10.0484,134000.0
2009-05-13 14:35:00,12.36,12.38,12.35,12.38,82400.0,10.0484,10.0646,10.0402,10.0646,82400.0
2009-05-13 14:40:00,12.38,12.38,12.35,12.38,131200.0,10.0646,10.0646,10.0402,10.0646,131200.0
2009-05-13 14:45:00,12.38,12.38,12.37,12.38,81200.0,10.0646,10.0646,10.0565,10.0646,81200.0
2009-05-13 14:50:00,12.38,12.4,12.38,12.4,138400.0,10.0646,10.0809,10.0646,10.0809,138400.0
2009-05-13 14:55:00,12.4,12.44,12.4,12.43,133200.0,10.0809,10.1134,10.0809,10.1053,133200.0
2009-05-13 15:00:00,12.43,12.43,12.36,12.36,152400.0,10.1053,10.1053,10.0484,10.0484,152400.0
2009-05-13 15:05:00,12.36,12.39,12.35,12.38,178400.0,10.0484,10.0728,10.0402,10.0646,178400.0
2009-05-13 15:10:00,12.38,12.4,12.35,12.38,148000.0,10.0646,10.0809,10.0402,10.0646,148000.0
2009-05-13 15:15:00,12.37,12.39,12.36,12.38,180000.0,10.0565,10.0728,10.0484,10.0646,180000.0
2009-05-13 15:20:00,12.39,12.42,12.37,12.4,186400.0,10.0728,10.0971,10.0565,10.0809,186400.0
2009-05-13 15:25:00,12.41,12.41,12.37,12.4,271200.0,10.089,10.089,10.0565,10.0809,271200.0
2009-05-13 15:30:00,12.4,12.42,12.38,12.42,262400.0,10.0809,10.0971,10.0646,10.0971,262400.0
2009-05-13 15:35:00,12.42,12.43,12.4,12.4,208000.0,10.0971,10.1053,10.0809,10.0809,208000.0
2009-05-13 15:40:00,12.4,12.41,12.36,12.39,390000.0,10.0809,10.089,10.0484,10.0728,390000.0
2009-05-13 15:45:00,12.39,12.44,12.38,12.42,458800.0,10.0728,10.1134,10.0646,10.0971,458800.0
2009-05-13 15:50:00,12.42,12.44,12.36,12.38,534400.0,10.0971,10.1134,10.0484,10.0646,534400.0
2009-05-13 15:55:00,12.38,12.39,12.37,12.37,741600.0,10.0646,10.0728,10.0565,10.0565,741600.0
2009-05-14 09:30:00,12.35,12.74,12.35,12.72,476000.0,10.0402,10.3573,10.0402,10.341,476000.0
2009-05-14 09:35:00,12.72,12.74,12.6,12.62,268400.0,10.341,10.3573,10.2435,10.2597,268400.0
2009-05-14 09:40:00,12.62,12.62,12.56,12.56,170800.0,10.2597,10.2597,10.211,10.211,170800.0
2009-05-14 09:45:00,12.57,12.6,12.47,12.49,226400.0,10.2191,10.2435,10.1378,10.1541,226400.0
2009-05-14 09:50:00,12.48,12.51,12.46,12.47,146800.0,10.1459,10.1703,10.1297,10.1378,146800.0
2009-05-14 09:55:00,12.47,12.56,12.46,12.56,114400.0,10.1378,10.211,10.1297,10.211,114400.0
2009-05-14 10:00:00,12.56,12.65,12.56,12.61,210400.0,10.211,10.2841,10.211,10.2516,210400.0
2009-05-14 10:05:00,12.61,12.73,12.61,12.68,252800.0,10.2516,10.3492,10.2516,10.3085,252800.0
2009-05-14 10:10:00,12.68,12.72,12.67,12.69,222400.0,10.3085,10.341,10.3004,10.3167,222400.0
2009-05-14 10:15:00,12.69,12.74,12.69,12.69,138000.0,10.3167,10.3573,10.3167,10.3167,138000.0
2009-05-14 10:20:00,12.7,12.74,12.67,12.73,189200.0,10.3248,10.3573,10.3004,10.3492,189200.0
2009-05-14 10:25:00,12.74,12.77,12.72,12.74,237200.0,10.3573,10.3817,10.341,10.3573,237200.0
2009-05-14 10:30:00,12.75,12.79,12.72,12.75,258800.0,10.3654,10.3979,10.341,10.3654,258800.0
2009-05-14 10:35:00,12.75,12.77,12.72,12.72,260400.0,10.3654,10.3817,10.341,10.341,260400.0
2009-05-14 10:40:00,12.72,12.74,12.68,12.68,306400.0,10.341,10.3573,10.3085,10.3085,306400.0
2009-05-14 10:45:00,12.68,12.69,12.61,12.63,308400.0,10.3085,10.3167,10.2516,10.2679,308400.0
2009-05-14 10:50:00,12.63,12.68,12.63,12.63,401200.0,10.2679,10.3085,10.2679,10.2679,401200.0
2009-05-14 10:55:00,12.63,12.64,12.61,12.62,368000.0,10.2679,10.276,10.2516,10.2597,368000.0
2009-05-14 11:00:00,12.62,12.65,12.6,12.63,366000.0,10.2597,10.2841,10.2435,10.2679,366000.0
2009-05-14 11:05:00,12.64,12.7,12.64,12.66,277200.0,10.276,10.3248,10.276,10.2923,277200.0
2009-05-14 11:10:00,12.66,12.7,12.65,12.68,336000.0,10.2923,10.3248,10.2841,10.3085,336000.0
2009-05-14 11:15:00,12.68,12.7,12.67,12.67,266800.0,10.3085,10.3248,10.3004,10.3004,266800.0
2009-05-14 11:20:00,12.68,12.7,12.65,12.7,361200.0,10.3085,10.3248,10.2841,10.3248,361200.0
2009-05-14 11:25:00,12.7,12.73,12.7,12.73,298800.0,10.3248,10.3492,10.3248,10.3492,298800.0
2009-05-14 11:30:00,12.73,12.75,12.71,12.74,204800.0,10.3492,10.3654,10.3329,10.3573,204800.0
2009-05-14 11:35:00,12.74,12.74,12.7,12.71,81200.0,10.3573,10.3573,10.3248,10.3329,81200.0
2009-05-14 11:40:00,12.72,12.75,12.72,12.74,231200.0,10.341,10.3654,10.341,10.3573,231200.0
2009-05-14 11:45:00,12.74,12.75,12.7,12.7,212800.0,10.3573,10.3654,10.3248,10.3248,212800.0
2009-05-14 11:50:00,12.7,12.75,12.7,12.73,142400.0,10.3248,10.3654,10.3248,10.3492,142400.0
2009-05-14 11:55:00,12.73,12.75,12.72,12.72,54400.0,10.3492,10.3654,10.341,10.341,54400.0
2009-05-14 12:00:00,12.73,12.76,12.73,12.76,52000.0,10.3492,10.3736,10.3492,10.3736,52000.0
2009-05-14 12:05:00,12.75,12.75,12.72,12.72,39200.0,10.3654,10.3654,10.341,10.341,39200.0
2009-05-14 12:10:00,12.73,12.8,12.73,12.76,119600.0,10.3492,10.4061,10.3492,10.3736,119600.0
2009-05-14 12:15:00,12.76,12.77,12.72,12.72,46800.0,10.3736,10.3817,10.341,10.341,46800.0
2009-05-14 12:20:00,12.72,12.72,12.69,12.69,50800.0,10.341,10.341,10.3167,10.3167,50800.0
2009-05-14 12:25:00,12.7,12.7,12.69,12.7,24800.0,10.3248,10.3248,10.3167,10.3248,24800.0
2009-05-14 12:30:00,12.7,12.76,12.7,12.74,58400.0,10.3248,10.3736,10.3248,10.3573,58400.0
2009-05-14 12:35:00,12.75,12.77,12.75,12.77,162000.0,10.3654,10.3817,10.3654,10.3817,162000.0
2009-05-14 12:40:00,12.77,12.78,12.75,12.76,154800.0,10.3817,10.3898,10.3654,10.3736,154800.0
2009-05-14 12:45:00,12.76,12.77,12.75,12.77,182400.0,10.3736,10.3817,10.3654,10.3817,182400.0
2009-05-14 12:50:00,12.76,12.81,12.76,12.81,86800.0,10.3736,10.4142,10.3736,10.4142,86800.0
2009-05-14 12:55:00,12.81,12.83,12.79,12.79,397200.0,10.4142,10.4305,10.3979,10.3979,397200.0
2009-05-14 13:00:00,12.79,12.82,12.79,12.82,343200.0,10.3979,10.4223,10.3979,10.4223,343200.0
2009-05-14 13:05:00,12.82,12.82,12.8,12.82,176000.0,10.4223,10.4223,10.4061,10.4223,176000.0
2009-05-14 13:10:00,12.82,12.83,12.78,12.79,155600.0,10.4223,10.4305,10.3898,10.3979,155600.0
2009-05-14 13:15:00,12.79,12.82,12.79,12.8,192000.0,10.3979,10.4223,10.3979,10.4061,192000.0
2009-05-14 13:20:00,12.79,12.81,12.79,12.8,197200.0,10.3979,10.4142,10.3979,10.4061,197200.0
2009-05-14 13:25:00,12.8,12.81,12.79,12.8,136400.0,10.4061,10.4142,10.3979,10.4061,136400.0
2009-05-14 13:30:00,12.8,12.82,12.8,12.81,112800.0,10.4061,10.4223,10.4061,10.4142,112800.0
2009-05-14 13:35:00,12.81,12.82,12.81,12.81,82800.0,10.4142,10.4223,10.4142,10.4142,82800.0
2009-05-14 13:40:00,12.81,12.82,12.81,12.81,39600.0,10.4142,10.4223,10.4142,10.4142,39600.0
2009-05-14 13:45:00,12.81,12.81,12.8,12.81,61600.0,10.4142,10.4142,10.4061,10.4142,61600.0
2009-05-14 13:50:00,12.81,12.83,12.81,12.81,122400.0,10.4142,10.4305,10.4142,10.4142,122400.0
2009-05-14 13:55:00,12.81,12.81,12.8,12.8,161600.0,10.4142,10.4142,10.4061,10.4061,161600.0
2009-05-14 14:00:00,12.8,12.82,12.8,12.81,81200.0,10.4061,10.4223,10.4061,10.4142,81200.0
2009-05-14 14:05:00,12.81,12.83,12.81,12.82,85600.0,10.4142,10.4305,10.4142,10.4223,85600.0
2009-05-14 14:10:00,12.82,12.82,12.81,12.82,72800.0,10.4223,10.4223,10.4142,10.4223,72800.0
2009-05-14 14:15:00,12.82,12.84,12.81,12.82,76800.0,10.4223,10.4386,10.4142,10.4223,76800.0
2009-05-14 14:20:00,12.82,12.83,12.8,12.82,81600.0,10.4223,10.4305,10.4061,10.4223,81600.0
2009-05-14 14:25:00,12.81,12.82,12.81,12.81,96800.0,10.4142,10.4223,10.4142,10.4142,96800.0
2009-05-14 14:30:00,12.81,12.83,12.81,12.81,155600.0,10.4142,10.4305,10.4142,10.4142,155600.0
2009-05-14 14:35:00,12.81,12.84,12.8,12.83,118000.0,10.4142,10.4386,10.4061,10.4305,118000.0
2009-05-14 14:40:00,12.84,12.84,12.82,12.83,53200.0,10.4386,10.4386,10.4223,10.4305,53200.0
2009-05-14 14:45:00,12.83,12.83,12.78,12.81,128000.0,10.4305,10.4305,10.3898,10.4142,128000.0
2009-05-14 14:50:00,12.81,12.82,12.8,12.8,64000.0,10.4142,10.4223,10.4061,10.4061,64000.0
2009-05-14 14:55:00,12.8,12.8,12.77,12.77,119600.0,10.4061,10.4061,10.3817,10.3817,119600.0
2009-05-14 15:00:00,12.77,12.81,12.77,12.77,427200.0,10.3817,10.4142,10.3817,10.3817,427200.0
2009-05-14 15:05:00,12.78,12.78,12.74,12.77,205600.0,10.3898,10.3898,10.3573,10.3817,205600.0
2009-05-14 15:10:00,12.77,12.79,12.76,12.78,346400.0,10.3817,10.3979,10.3736,10.3898,346400.0
2009-05-14 15:15:00,12.78,12.79,12.76,12.79,198800.0,10.3898,10.3979,10.3736,10.3979,198800.0
2009-05-14 15:20:00,12.79,12.8,12.76,12.76,154400.0,10.3979,10.4061,10.3736,10.3736,154400.0
2009-05-14 15:25:00,12.76,12.78,12.76,12.77,182400.0,10.3736,10.3898,10.3736,10.3817,182400.0
2009-05-14 15:30:00,12.77,12.77,12.72,12.72,342800.0,10.3817,10.3817,10.341,10.341,342800.0
2009-05-14 15:35:00,12.72,12.75,12.72,12.73,428400.0,10.341,10.3654,10.341,10.3492,428400.0
2009-05-14 15:40:00,12.73,12.77,12.72,12.76,362400.0,10.3492,10.3817,10.341,10.3736,362400.0
2009-05-14 15:45:00,12.76,12.81,12.75,12.79,417200.0,10.3736,10.4142,10.3654,10.3979,417200.0
2009-05-14 15:50:00,12.78,12.81,12.74,12.74,426800.0,10.3898,10.4142,10.3573,10.3573,426800.0
2009-05-14 15:55:00,12.74,12.74,12.72,12.73,578800.0,10.3573,10.3573,10.341,10.3492,578800.0
2009-05-15 09:30:00,12.52,12.81,12.52,12.8,1042800.0,10.1784,10.4142,10.1784,10.4061,1042800.0
2009-05-15 09:35:00,12.8,12.87,12.75,12.79,278800.0,10.4061,10.463,10.3654,10.3979,278800.0
2009-05-15 09:40:00,12.8,12.84,12.76,12.84,246800.0,10.4061,10.4386,10.3736,10.4386,246800.0
2009-05-15 09:45:00,12.84,12.86,12.79,12.85,122400.0,10.4386,10.4549,10.3979,10.4467,122400.0
2009-05-15 09:50:00,12.85,12.88,12.81,12.87,192000.0,10.4467,10.4711,10.4142,10.463,192000.0
2009-05-15 09:55:00,12.88,12.9,12.8,12.81,151600.0,10.4711,10.4874,10.4061,10.4142,151600.0
2009-05-15 10:00:00,12.81,12.82,12.79,12.8,262400.0,10.4142,10.4223,10.3979,10.4061,262400.0
2009-05-15 10:05:00,12.79,12.82,12.79,12.81,222400.0,10.3979,10.4223,10.3979,10.4142,222400.0
2009-05-15 10:10:00,12.81,12.82,12.72,12.8,332800.0,10.4142,10.4223,10.341,10.4061,332800.0
2009-05-15 10:15:00,12.8,12.82,12.77,12.79,123600.0,10.4061,10.4223,10.3817,10.3979,123600.0
2009-05-15 10:20:00,12.8,12.82,12.79,12.79,963200.0,10.4061,10.4223,10.3979,10.3979,963200.0
2009-05-15 10:25:00,12.79,12.83,12.79,12.8,207600.0,10.3979,10.4305,10.3979,10.4061,207600.0
2009-05-15 10:30:00,12.8,12.83,12.78,12.81,248800.0,10.4061,10.4305,10.3898,10.4142,248800.0
2009-05-15 10:35:00,12.82,12.83,12.79,12.81,185600.0,10.4223,10.4305,10.3979,10.4142,185600.0
2009-05-15 10:40:00,12.81,12.82,12.8,12.8,202800.0,10.4142,10.4223,10.4061,10.4061,202800.0
2009-05-15 10:45:00,12.8,12.81,12.78,12.8,97600.0,10.4061,10.4142,10.3898,10.4061,97600.0
2009-05-15 10:50:00,12.8,12.82,12.79,12.79,96000.0,10.4061,10.4223,10.3979,10.3979,96000.0
2009-05-15 10:55:00,12.79,12.8,12.75,12.75,94400.0,10.3979,10.4061,10.3654,10.3654,94400.0
2009-05-15 11:00:00,12.76,12.78,12.75,12.78,62400.0,10.3736,10.3898,10.3654,10.3898,62400.0
2009-05-15 11:05:00,12.78,12.79,12.72,12.73,104000.0,10.3898,10.3979,10.341,10.3492,104000.0
2009-05-15 11:10:00,12.73,12.76,12.71,12.74,112800.0,10.3492,10.3736,10.3329,10.3573,112800.0
2009-05-15 11:15:00,12.75,12.78,12.74,12.78,62000.0,10.3654,10.3898,10.3573,10.3898,62000.0
2009-05-15 11:20:00,12.78,12.78,12.76,12.77,60800.0,10.3898,10.3898,10.3736,10.3817,60800.0
2009-05-15 11:25:00,12.77,12.77,12.72,12.72,92000.0,10.3817,10.3817,10.341,10.341,92000.0
2009-05-15 11:30:00,12.73,12.73,12.7,12.72,101600.0,10.3492,10.3492,10.3248,10.341,101600.0
2009-05-15 11:35:00,12.72,12.76,12.72,12.73,132400.0,10.341,10.3736,10.341,10.3492,132400.0
2009-05-15 11:40:00,12.73,12.74,12.69,12.71,70400.0,10.3492,10.3573,10.3167,10.3329,70400.0
2009-05-15 11:45:00,12.7,12.72,12.69,12.71,83200.0,10.3248,10.341,10.3167,10.3329,83200.0
2009-05-15 11:50:00,12.71,12.71,12.65,12.66,85600.0,10.3329,10.3329,10.2841,10.2923,85600.0
2009-05-15 11:55:00,12.66,12.67,12.63,12.63,114400.0,10.2923,10.3004,10.2679,10.2679,114400.0
2009-05-15 12:00:00,12.63,12.65,12.62,12.64,102000.0,10.2679,10.2841,10.2597,10.276,102000.0
2009-05-15 12:05:00,12.64,12.66,12.63,12.64,106400.0,10.276,10.2923,10.2679,10.276,106400.0
2009-05-15 12:10:00,12.64,12.65,12.62,12.63,100800.0,10.276,10.2841,10.2597,10.2679,100800.0
2009-05-15 12:15:00,12.63,12.63,12.6,12.61,151200.0,10.2679,10.2679,10.2435,10.2516,151200.0
2009-05-15 12:20:00,12.61,12.64,12.61,12.63,75200.0,10.2516,10.276,10.2516,10.2679,75200.0
2009-05-15 12:25:00,12.63,12.66,12.63,12.66,91600.0,10.2679,10.2923,10.2679,10.2923,91600.0
2009-05-15 12:30:00,12.66,12.67,12.65,12.65,38400.0,10.2923,10.3004,10.2841,10.2841,38400.0
2009-05-15 12:35:00,12.65,12.65,12.62,12.64,60800.0,10.2841,10.2841,10.2597,10.276,60800.0
2009-05-15 12:40:00,12.64,12.65,12.62,12.62,36000.0,10.276,10.2841,10.2597,10.2597,36000.0
2009-05-15 12:45:00,12.62,12.63,12.61,12.62,51200.0,10.2597,10.2679,10.2516,10.2597,51200.0
2009-05-15 12:50:00,12.63,12.65,12.63,12.64,69600.0,10.2679,10.2841,10.2679,10.276,69600.0
2009-05-15 12:55:00,12.63,12.63,12.6,12.61,50400.0,10.2679,10.2679,10.2435,10.2516,50400.0
2009-05-15 13:00:00,12.62,12.62,12.6,12.6,84000.0,10.2597,10.2597,10.2435,10.2435,84000.0
2009-05-15 13:05:00,12.6,12.61,12.6,12.61,81200.0,10.2435,10.2516,10.2435,10.2516,81200.0
2009-05-15 13:10:00,12.61,12.62,12.59,12.6,67600.0,10.2516,10.2597,10.2354,10.2435,67600.0
2009-05-15 13:15:00,12.6,12.62,12.6,12.6,32800.0,10.2435,10.2597,10.2435,10.2435,32800.0
2009-05-15 13:20:00,12.6,12.62,12.59,12.59,66800.0,10.2435,10.2597,10.2354,10.2354,66800.0
2009-05-15 13:25:00,12.58,12.59,12.56,12.56,68000.0,10.2272,10.2354,10.211,10.211,68000.0
2009-05-15 13:30:00,12.56,12.57,12.55,12.55,80800.0,10.211,10.2191,10.2028,10.2028,80800.0
2009-05-15 13:35:00,12.55,12.55,12.53,12.54,92400.0,10.2028,10.2028,10.1866,10.1947,92400.0
2009-05-15 13:40:00,12.54,12.55,12.51,12.51,224800.0,10.1947,10.2028,10.1703,10.1703,224800.0
2009-05-15 13:45:00,12.51,12.54,12.49,12.54,141200.0,10.1703,10.1947,10.1541,10.1947,141200.0
2009-05-15 13:50:00,12.54,12.54,12.5,12.51,178000.0,10.1947,10.1947,10.1622,10.1703,178000.0
2009-05-15 13:55:00,12.51,12.51,12.5,12.51,92400.0,10.1703,10.1703,10.1622,10.1703,92400.0
2009-05-15 14:00:00,12.51,12.51,12.49,12.5,168400.0,10.1703,10.1703,10.1541,10.1622,168400.0
2009-05-15 14:05:00,12.5,12.51,12.47,12.51,135600.0,10.1622,10.1703,10.1378,10.1703,135600.0
2009-05-15 14:10:00,12.51,12.53,12.5,12.5,84400.0,10.1703,10.1866,10.1622,10.1622,84400.0
2009-05-15 14:15:00,12.51,12.52,12.49,12.51,93200.0,10.1703,10.1784,10.1541,10.1703,93200.0
2009-05-15 14:20:00,12.51,12.52,12.51,12.51,122800.0,10.1703,10.1784,10.1703,10.1703,122800.0
2009-05-15 14:25:00,12.52,12.52,12.48,12.49,132800.0,10.1784,10.1784,10.1459,10.1541,132800.0
2009-05-15 14:30:00,12.49,12.5,12.46,12.48,125200.0,10.1541,10.1622,10.1297,10.1459,125200.0
2009-05-15 14:35:00,12.48,12.49,12.47,12.47,114400.0,10.1459,10.1541,10.1378,10.1378,114400.0
2009-05-15 14:40:00,12.48,12.49,12.43,12.43,188800.0,10.1459,10.1541,10.1053,10.1053,188800.0
2009-05-15 14:45:00,12.43,12.44,12.41,12.42,215200.0,10.1053,10.1134,10.089,10.0971,215200.0
2009-05-15 14:50:00,12.42,12.44,12.41,12.44,142400.0,10.0971,10.1134,10.089,10.1134,142400.0
2009-05-15 14:55:00,12.44,12.46,12.44,12.45,208400.0,10.1134,10.1297,10.1134,10.1215,208400.0
2009-05-15 15:00:00,12.45,12.46,12.44,12.45,273200.0,10.1215,10.1297,10.1134,10.1215,273200.0
2009-05-15 15:05:00,12.45,12.49,12.44,12.48,170400.0,10.1215,10.1541,10.1134,10.1459,170400.0
2009-05-15 15:10:00,12.48,12.52,12.47,12.52,171200.0,10.1459,10.1784,10.1378,10.1784,171200.0
2009-05-15 15:15:00,12.52,12.53,12.49,12.49,221200.0,10.1784,10.1866,10.1541,10.1541,221200.0
2009-05-15 15:20:00,12.5,12.52,12.49,12.52,188000.0,10.1622,10.1784,10.1541,10.1784,188000.0
2009-05-15 15:25:00,12.52,12.57,12.52,12.54,184800.0,10.1784,10.2191,10.1784,10.1947,184800.0
2009-05-15 15:30:00,12.54,12.56,12.47,12.49,259200.0,10.1947,10.211,10.1378,10.1541,259200.0
2009-05-15 15:35:00,12.49,12.5,12.47,12.47,195200.0,10.1541,10.1622,10.1378,10.1378,195200.0
2009-05-15 15:40:00,12.47,12.49,12.45,12.47,348800.0,10.1378,10.1541,10.1215,10.1378,348800.0
2009-05-15 15:45:00,12.48,12.48,12.45,12.46,342400.0,10.1459,10.1459,10.1215,10.1297,342400.0
2009-05-15 15:50:00,12.46,12.51,12.46,12.47,408400.0,10.1297,10.1703,10.1297,10.1378,408400.0
2009-05-15 15:55:00,12.47,12.47,12.41,12.45,1032000.0,10.1378,10.1378,10.089,10.1215,1032000.0
2009-05-18 09:30:00,12.53,12.62,12.5,12.55,283600.0,10.1866,10.2597,10.1622,10.2028,283600.0
2009-05-18 09:35:00,12.56,12.62,12.56,12.6,153600.0,10.211,10.2597,10.211,10.2435,153600.0
2009-05-18 09:40:00,12.61,12.62,12.55,12.61,189200.0,10.2516,10.2597,10.2028,10.2516,189200.0
2009-05-18 09:45:00,12.61,12.71,12.61,12.67,224400.0,10.2516,10.3329,10.2516,10.3004,224400.0
2009-05-18 09:50:00,12.67,12.72,12.67,12.69,186800.0,10.3004,10.341,10.3004,10.3167,186800.0
2009-05-18 09:55:00,12.69,12.71,12.69,12.69,81600.0,10.3167,10.3329,10.3167,10.3167,81600.0
2009-05-18 10:00:00,12.69,12.74,12.68,12.73,234800.0,10.3167,10.3573,10.3085,10.3492,234800.0
2009-05-18 10:05:00,12.72,12.75,12.67,12.67,172800.0,10.341,10.3654,10.3004,10.3004,172800.0
2009-05-18 10:10:00,12.67,12.71,12.67,12.71,108400.0,10.3004,10.3329,10.3004,10.3329,108400.0
2009-05-18 10:15:00,12.71,12.74,12.67,12.69,113600.0,10.3329,10.3573,10.3004,10.3167,113600.0
2009-05-18 10:20:00,12.69,12.74,12.68,12.72,84000.0,10.3167,10.3573,10.3085,10.341,84000.0
2009-05-18 10:25:00,12.72,12.73,12.69,12.7,65600.0,10.341,10.3492,10.3167,10.3248,65600.0
2009-05-18 10:30:00,12.7,12.74,12.67,12.68,103200.0,10.3248,10.3573,10.3004,10.3085,103200.0
2009-05-18 10:35:00,12.68,12.68,12.65,12.65,169200.0,10.3085,10.3085,10.2841,10.2841,169200.0
2009-05-18 10:40:00,12.65,12.65,12.6,12.62,154800.0,10.2841,10.2841,10.2435,10.2597,154800.0
2009-05-18 10:45:00,12.63,12.65,12.62,12.64,117600.0,10.2679,10.2841,10.2597,10.276,117600.0
2009-05-18 10:50:00,12.64,12.68,12.64,12.68,58800.0,10.276,10.3085,10.276,10.3085,58800.0
2009-05-18 10:55:00,12.68,12.72,12.68,12.7,141200.0,10.3085,10.341,10.3085,10.3248,141200.0
2009-05-18 11:00:00,12.7,12.72,12.67,12.67,153200.0,10.3248,10.341,10.3004,10.3004,153200.0
2009-05-18 11:05:00,12.67,12.68,12.64,12.65,162800.0,10.3004,10.3085,10.276,10.2841,162800.0
2009-05-18 11:10:00,12.65,12.66,12.63,12.64,134400.0,10.2841,10.2923,10.2679,10.276,134400.0
2009-05-18 11:15:00,12.65,12.67,12.63,12.63,120000.0,10.2841,10.3004,10.2679,10.2679,120000.0
2009-05-18 11:20:00,12.63,12.63,12.6,12.6,193200.0,10.2679,10.2679,10.2435,10.2435,193200.0
2009-05-18 11:25:00,12.6,12.62,12.6,12.61,38000.0,10.2435,10.2597,10.2435,10.2516,38000.0
2009-05-18 11:30:00,12.61,12.64,12.61,12.62,63600.0,10.2516,10.276,10.2516,10.2597,63600.0
2009-05-18 11:35:00,12.62,12.63,12.6,12.61,76000.0,10.2597,10.2679,10.2435,10.2516,76000.0
2009-05-18 11:40:00,12.61,12.61,12.6,12.61,58800.0,10.2516,10.2516,10.2435,10.2516,58800.0
2009-05-18 11:45:00,12.61,12.62,12.58,12.58,97200.0,10.2516,10.2597,10.2272,10.2272,97200.0
2009-05-18 11:50:00,12.58,12.61,12.57,12.61,81200.0,10.2272,10.2516,10.2191,10.2516,81200.0
2009-05-18 11:55:00,12.62,12.63,12.58,12.58,39600.0,10.2597,10.2679,10.2272,10.2272,39600.0
2009-05-18 12:00:00,12.58,12.59,12.57,12.58,66000.0,10.2272,10.2354,10.2191,10.2272,66000.0
2009-05-18 12:05:00,12.58,12.6,12.58,12.6,96800.0,10.2272,10.2435,10.2272,10.2435,96800.0
2009-05-18 12:10:00,12.6,12.61,12.58,12.59,86400.0,10.2435,10.2516,10.2272,10.2354,86400.0
2009-05-18 12:15:00,12.6,12.6,12.56,12.56,109200.0,10.2435,10.2435,10.211,10.211,109200.0
2009-05-18 12:20:00,12.56,12.59,12.56,12.58,109200.0,10.211,10.2354,10.211,10.2272,109200.0
2009-05-18 12:25:00,12.58,12.65,12.58,12.62,227200.0,10.2272,10.2841,10.2272,10.2597,227200.0
2009-05-18 12:30:00,12.62,12.62,12.59,12.59,78400.0,10.2597,10.2597,10.2354,10.2354,78400.0
2009-05-18 12:35:00,12.6,12.6,12.58,12.59,55600.0,10.2435,10.2435,10.2272,10.2354,55600.0
2009-05-18 12:40:00,12.58,12.63,12.58,12.61,284000.0,10.2272,10.2679,10.2272,10.2516,284000.0
2009-05-18 12:45:00,12.61,12.61,12.59,12.6,114800.0,10.2516,10.2516,10.2354,10.2435,114800.0
2009-05-18 12:50:00,12.6,12.61,12.59,12.6,84000.0,10.2435,10.2516,10.2354,10.2435,84000.0
2009-05-18 12:55:00,12.6,12.62,12.6,12.61,138000.0,10.2435,10.2597,10.2435,10.2516,138000.0
2009-05-18 13:00:00,12.61,12.61,12.59,12.6,73600.0,10.2516,10.2516,10.2354,10.2435,73600.0
2009-05-18 13:05:00,12.6,12.61,12.59,12.61,74400.0,10.2435,10.2516,10.2354,10.2516,74400.0
2009-05-18 13:10:00,12.6,12.61,12.6,12.61,109600.0,10.2435,10.2516,10.2435,10.2516,109600.0
2009-05-18 13:15:00,12.61,12.61,12.59,12.6,80800.0,10.2516,10.2516,10.2354,10.2435,80800.0
2009-05-18 13:20:00,12.6,12.6,12.58,12.58,61600.0,10.2435,10.2435,10.2272,10.2272,61600.0
2009-05-18 13:25:00,12.58,12.59,12.55,12.58,68800.0,10.2272,10.2354,10.2028,10.2272,68800.0
2009-05-18 13:30:00,12.59,12.59,12.55,12.55,150800.0,10.2354,10.2354,10.2028,10.2028,150800.0
2009-05-18 13:35:00,12.56,12.56,12.54,12.56,93200.0,10.211,10.211,10.1947,10.211,93200.0
2009-05-18 13:40:00,12.56,12.57,12.54,12.56,75200.0,10.211,10.2191,10.1947,10.211,75200.0
2009-05-18 13:45:00,12.56,12.57,12.55,12.56,68800.0,10.211,10.2191,10.2028,10.211,68800.0
2009-05-18 13:50:00,12.56,12.58,12.55,12.57,85200.0,10.211,10.2272,10.2028,10.2191,85200.0
2009-05-18 13:55:00,12.57,12.57,12.55,12.55,120000.0,10.2191,10.2191,10.2028,10.2028,120000.0
2009-05-18 14:00:00,12.55,12.58,12.55,12.57,68800.0,10.2028,10.2272,10.2028,10.2191,68800.0
2009-05-18 14:05:00,12.56,12.58,12.56,12.57,90000.0,10.211,10.2272,10.211,10.2191,90000.0
2009-05-18 14:10:00,12.57,12.6,12.56,12.58,87600.0,10.2191,10.2435,10.211,10.2272,87600.0
2009-05-18 14:15:00,12.59,12.62,12.58,12.6,96000.0,10.2354,10.2597,10.2272,10.2435,96000.0
2009-05-18 14:20:00,12.6,12.61,12.6,12.6,75200.0,10.2435,10.2516,10.2435,10.2435,75200.0
2009-05-18 14:25:00,12.6,12.61,12.58,12.6,90800.0,10.2435,10.2516,10.2272,10.2435,90800.0
2009-05-18 14:30:00,12.6,12.63,12.6,12.6,140800.0,10.2435,10.2679,10.2435,10.2435,140800.0
2009-05-18 14:35:00,12.6,12.63,12.6,12.63,90400.0,10.2435,10.2679,10.2435,10.2679,90400.0
2009-05-18 14:40:00,12.62,12.66,12.61,12.65,67200.0,10.2597,10.2923,10.2516,10.2841,67200.0
2009-05-18 14:45:00,12.66,12.67,12.65,12.65,77200.0,10.2923,10.3004,10.2841,10.2841,77200.0
2009-05-18 14:50:00,12.66,12.69,12.65,12.68,85200.0,10.2923,10.3167,10.2841,10.3085,85200.0
2009-05-18 14:55:00,12.68,12.69,12.66,12.67,97600.0,10.3085,10.3167,10.2923,10.3004,97600.0
2009-05-18 15:00:00,12.67,12.68,12.62,12.63,119600.0,10.3004,10.3085,10.2597,10.2679,119600.0
2009-05-18 15:05:00,12.63,12.7,12.63,12.7,156000.0,10.2679,10.3248,10.2679,10.3248,156000.0
2009-05-18 15:10:00,12.7,12.71,12.68,12.71,162400.0,10.3248,10.3329,10.3085,10.3329,162400.0
2009-05-18 15:15:00,12.72,12.73,12.7,12.71,144800.0,10.341,10.3492,10.3248,10.3329,144800.0
2009-05-18 15:20:00,12.71,12.72,12.7,12.72,146400.0,10.3329,10.341,10.3248,10.341,146400.0
2009-05-18 15:25:00,12.72,12.73,12.69,12.7,161600.0,10.341,10.3492,10.3167,10.3248,161600.0
2009-05-18 15:30:00,12.7,12.72,12.68,12.72,150800.0,10.3248,10.341,10.3085,10.341,150800.0
2009-05-18 15:35:00,12.72,12.74,12.72,12.73,188000.0,10.341,10.3573,10.341,10.3492,188000.0
2009-05-18 15:40:00,12.73,12.74,12.71,12.73,313600.0,10.3492,10.3573,10.3329,10.3492,313600.0
2009-05-18 15:45:00,12.73,12.77,12.72,12.77,223600.0,10.3492,10.3817,10.341,10.3817,223600.0
2009-05-18 15:50:00,12.77,12.77,12.73,12.76,348400.0,10.3817,10.3817,10.3492,10.3736,348400.0
2009-05-18 15:55:00,12.76,12.82,12.76,12.8,601200.0,10.3736,10.4223,10.3736,10.4061,601200.0
2009-05-19 09:30:00,12.88,12.88,12.63,12.67,238400.0,10.4711,10.4711,10.2679,10.3004,238400.0
2009-05-19 09:35:00,12.71,12.9,12.68,12.87,301600.0,10.3329,10.4874,10.3085,10.463,301600.0
2009-05-19 09:40:00,12.87,12.88,12.74,12.77,85600.0,10.463,10.4711,10.3573,10.3817,85600.0
2009-05-19 09:45:00,12.77,12.86,12.75,12.83,166800.0,10.3817,10.4549,10.3654,10.4305,166800.0
2009-05-19 09:50:00,12.84,12.86,12.8,12.83,130400.0,10.4386,10.4549,10.4061,10.4305,130400.0
2009-05-19 09:55:00,12.83,12.9,12.83,12.87,182000.0,10.4305,10.4874,10.4305,10.463,182000.0
2009-05-19 10:00:00,12.87,12.87,12.79,12.83,280400.0,10.463,10.463,10.3979,10.4305,280400.0
2009-05-19 10:05:00,12.83,12.88,12.77,12.79,355600.0,10.4305,10.4711,10.3817,10.3979,355600.0
2009-05-19 10:10:00,12.79,12.83,12.78,12.79,276000.0,10.3979,10.4305,10.3898,10.3979,276000.0
2009-05-19 10:15:00,12.79,12.83,12.78,12.78,313200.0,10.3979,10.4305,10.3898,10.3898,313200.0
2009-05-19 10:20:00,12.78,12.83,12.75,12.81,119200.0,10.3898,10.4305,10.3654,10.4142,119200.0
2009-05-19 10:25:00,12.81,12.85,12.79,12.84,218000.0,10.4142,10.4467,10.3979,10.4386,218000.0
2009-05-19 10:30:00,12.85,12.86,12.83,12.85,98400.0,10.4467,10.4549,10.4305,10.4467,98400.0
2009-05-19 10:35:00,12.85,12.91,12.85,12.88,174400.0,10.4467,10.4955,10.4467,10.4711,174400.0
2009-05-19 10:40:00,12.88,12.88,12.84,12.85,301200.0,10.4711,10.4711,10.4386,10.4467,301200.0
2009-05-19 10:45:00,12.85,12.88,12.85,12.87,108000.0,10.4467,10.4711,10.4467,10.463,108000.0
2009-05-19 10:50:00,12.88,12.91,12.88,12.9,60800.0,10.4711,10.4955,10.4711,10.4874,60800.0
2009-05-19 10:55:00,12.9,12.9,12.88,12.89,74000.0,10.4874,10.4874,10.4711,10.4792,74000.0
2009-05-19 11:00:00,12.89,12.95,12.88,12.9,79200.0,10.4792,10.528,10.4711,10.4874,79200.0
2009-05-19 11:05:00,12.9,12.9,12.83,12.85,140000.0,10.4874,10.4874,10.4305,10.4467,140000.0
2009-05-19 11:10:00,12.85,12.85,12.8,12.81,200400.0,10.4467,10.4467,10.4061,10.4142,200400.0
2009-05-19 11:15:00,12.82,12.85,12.8,12.84,76000.0,10.4223,10.4467,10.4061,10.4386,76000.0
2009-05-19 11:20:00,12.85,12.86,12.82,12.84,247600.0,10.4467,10.4549,10.4223,10.4386,247600.0
2009-05-19 11:25:00,12.84,12.87,12.84,12.86,104400.0,10.4386,10.463,10.4386,10.4549,104400.0
2009-05-19 11:30:00,12.86,12.88,12.85,12.86,61200.0,10.4549,10.4711,10.4467,10.4549,61200.0
2009-05-19 11:35:00,12.87,12.88,12.85,12.87,104000.0,10.463,10.4711,10.4467,10.463,104000.0
2009-05-19 11:40:00,12.87,12.87,12.84,12.87,53200.0,10.463,10.463,10.4386,10.463,53200.0
2009-05-19 11:45:00,12.87,12.89,12.84,12.87,90800.0,10.463,10.4792,10.4386,10.463,90800.0
2009-05-19 11:50:00,12.88,12.88,12.84,12.84,196000.0,10.4711,10.4711,10.4386,10.4386,196000.0
2009-05-19 11:55:00,12.84,12.87,12.84,12.85,34000.0,10.4386,10.463,10.4386,10.4467,34000.0
2009-05-19 12:00:00,12.85,12.87,12.85,12.86,40400.0,10.4467,10.463,10.4467,10.4549,40400.0
2009-05-19 12:05:00,12.87,12.93,12.86,12.92,94000.0,10.463,10.5118,10.4549,10.5036,94000.0
2009-05-19 12:10:00,12.92,12.93,12.87,12.88,73600.0,10.5036,10.5118,10.463,10.4711,73600.0
2009-05-19 12:15:00,12.88,12.92,12.88,12.92,96800.0,10.4711,10.5036,10.4711,10.5036,96800.0
2009-05-19 12:20:00,12.92,12.92,12.89,12.89,205200.0,10.5036,10.5036,10.4792,10.4792,205200.0
2009-05-19 12:25:00,12.9,12.94,12.89,12.92,75200.0,10.4874,10.5199,10.4792,10.5036,75200.0
2009-05-19 12:30:00,12.91,12.93,12.9,12.9,36800.0,10.4955,10.5118,10.4874,10.4874,36800.0
2009-05-19 12:35:00,12.9,12.94,12.88,12.93,202800.0,10.4874,10.5199,10.4711,10.5118,202800.0
2009-05-19 12:40:00,12.94,12.94,12.9,12.91,36000.0,10.5199,10.5199,10.4874,10.4955,36000.0
2009-05-19 12:45:00,12.91,12.95,12.91,12.94,53600.0,10.4955,10.528,10.4955,10.5199,53600.0
2009-05-19 12:50:00,12.94,12.95,12.9,12.95,94400.0,10.5199,10.528,10.4874,10.528,94400.0
2009-05-19 12:55:00,12.95,12.95,12.91,12.92,111600.0,10.528,10.528,10.4955,10.5036,111600.0
2009-05-19 13:00:00,12.91,12.95,12.91,12.95,113200.0,10.4955,10.528,10.4955,10.528,113200.0
2009-05-19 13:05:00,12.94,13.0,12.94,12.99,155600.0,10.5199,10.5687,10.5199,10.5605,155600.0
2009-05-19 13:10:00,12.99,13.0,12.97,13.0,215600.0,10.5605,10.5687,10.5443,10.5687,215600.0
2009-05-19 13:15:00,13.0,13.01,12.99,13.01,93600.0,10.5687,10.5768,10.5605,10.5768,93600.0
2009-05-19 13:20:00,13.01,13.03,13.0,13.02,115600.0,10.5768,10.5931,10.5687,10.5849,115600.0
2009-05-19 13:25:00,13.03,13.04,13.0,13.03,170000.0,10.5931,10.6012,10.5687,10.5931,170000.0
2009-05-19 13:30:00,13.03,13.04,12.99,12.99,210400.0,10.5931,10.6012,10.5605,10.5605,210400.0
2009-05-19 13:35:00,12.99,13.03,12.98,13.0,127200.0,10.5605,10.5931,10.5524,10.5687,127200.0
2009-05-19 13:40:00,13.0,13.01,12.97,12.99,393600.0,10.5687,10.5768,10.5443,10.5605,393600.0
2009-05-19 13:45:00,12.99,13.02,12.98,13.0,66400.0,10.5605,10.5849,10.5524,10.5687,66400.0
2009-05-19 13:50:00,13.0,13.02,12.94,12.97,130800.0,10.5687,10.5849,10.5199,10.5443,130800.0
2009-05-19 13:55:00,12.98,12.99,12.97,12.98,88400.0,10.5524,10.5605,10.5443,10.5524,88400.0
2009-05-19 14:00:00,12.99,12.99,12.97,12.97,94400.0,10.5605,10.5605,10.5443,10.5443,94400.0
2009-05-19 14:05:00,12.97,12.99,12.97,12.99,138000.0,10.5443,10.5605,10.5443,10.5605,138000.0
2009-05-19 14:10:00,12.98,12.99,12.97,12.99,194800.0,10.5524,10.5605,10.5443,10.5605,194800.0
2009-05-19 14:15:00,12.99,13.0,12.97,13.0,143600.0,10.5605,10.5687,10.5443,10.5687,143600.0
2009-05-19 14:20:00,13.0,13.02,12.99,13.02,55200.0,10.5687,10.5849,10.5605,10.5849,55200.0
2009-05-19 14:25:00,13.01,13.04,13.01,13.03,105200.0,10.5768,10.6012,10.5768,10.5931,105200.0
2009-05-19 14:30:00,13.03,13.06,13.01,13.06,173200.0,10.5931,10.6175,10.5768,10.6175,173200.0
2009-05-19 14:35:00,13.06,13.09,13.04,13.06,172000.0,10.6175,10.6418,10.6012,10.6175,172000.0
2009-05-19 14:40:00,13.06,13.08,13.06,13.06,95600.0,10.6175,10.6337,10.6175,10.6175,95600.0
2009-05-19 14:45:00,13.06,13.13,13.06,13.11,149600.0,10.6175,10.6744,10.6175,10.6581,149600.0
2009-05-19 14:50:00,13.12,13.12,13.08,13.12,245600.0,10.6662,10.6662,10.6337,10.6662,245600.0
2009-05-19 14:55:00,13.12,13.13,13.09,13.12,200000.0,10.6662,10.6744,10.6418,10.6662,200000.0
2009-05-19 15:00:00,13.12,13.13,13.1,13.11,151600.0,10.6662,10.6744,10.65,10.6581,151600.0
2009-05-19 15:05:00,13.11,13.15,13.11,13.14,190000.0,10.6581,10.6906,10.6581,10.6825,190000.0
2009-05-19 15:10:00,13.13,13.13,13.1,13.12,214800.0,10.6744,10.6744,10.65,10.6662,214800.0
2009-05-19 15:15:00,13.12,13.15,13.08,13.13,479600.0,10.6662,10.6906,10.6337,10.6744,479600.0
2009-05-19 15:20:00,13.13,13.13,13.11,13.13,254400.0,10.6744,10.6744,10.6581,10.6744,254400.0
2009-05-19 15:25:00,13.13,13.14,13.12,13.13,244800.0,10.6744,10.6825,10.6662,10.6744,244800.0
2009-05-19 15:30:00,13.12,13.13,13.05,13.05,290400.0,10.6662,10.6744,10.6093,10.6093,290400.0
2009-05-19 15:35:00,13.05,13.08,13.05,13.08,364400.0,10.6093,10.6337,10.6093,10.6337,364400.0
2009-05-19 15:40:00,13.08,13.08,13.05,13.06,301200.0,10.6337,10.6337,10.6093,10.6175,301200.0
2009-05-19 15:45:00,13.06,13.07,13.0,13.0,519200.0,10.6175,10.6256,10.5687,10.5687,519200.0
2009-05-19 15:50:00,13.01,13.05,12.99,13.01,562400.0,10.5768,10.6093,10.5605,10.5768,562400.0
2009-05-19 15:55:00,13.01,13.03,13.01,13.03,790800.0,10.5768,10.5931,10.5768,10.5931,790800.0
2009-05-20 09:30:00,13.08,13.08,13.03,13.06,304000.0,10.6337,10.6337,10.5931,10.6175,304000.0
2009-05-20 09:35:00,13.06,13.07,13.01,13.01,112000.0,10.6175,10.6256,10.5768,10.5768,112000.0
2009-05-20 09:40:00,13.0,13.11,13.0,13.09,177200.0,10.5687,10.6581,10.5687,10.6418,177200.0
2009-05-20 09:45:00,13.09,13.09,13.04,13.09,161200.0,10.6418,10.6418,10.6012,10.6418,161200.0
2009-05-20 09:50:00,13.09,13.11,13.07,13.1,244400.0,10.6418,10.6581,10.6256,10.65,244400.0
2009-05-20 09:55:00,13.1,13.13,13.09,13.09,129200.0,10.65,10.6744,10.6418,10.6418,129200.0
2009-05-20 10:00:00,13.1,13.13,13.09,13.11,188400.0,10.65,10.6744,10.6418,10.6581,188400.0
2009-05-20 10:05:00,13.11,13.13,13.1,13.11,220800.0,10.6581,10.6744,10.65,10.6581,220800.0
2009-05-20 10:10:00,13.11,13.13,13.07,13.12,102400.0,10.6581,10.6744,10.6256,10.6662,102400.0
2009-05-20 10:15:00,13.12,13.13,13.1,13.11,193600.0,10.6662,10.6744,10.65,10.6581,193600.0
2009-05-20 10:20:00,13.11,13.13,13.1,13.1,236000.0,10.6581,10.6744,10.65,10.65,236000.0
2009-05-20 10:25:00,13.1,13.1,13.06,13.08,308400.0,10.65,10.65,10.6175,10.6337,308400.0
2009-05-20 10:30:00,13.08,13.1,13.06,13.08,356800.0,10.6337,10.65,10.6175,10.6337,356800.0
2009-05-20 10:35:00,13.08,13.08,13.04,13.05,165600.0,10.6337,10.6337,10.6012,10.6093,165600.0
2009-05-20 10:40:00,13.05,13.08,13.05,13.06,299200.0,10.6093,10.6337,10.6093,10.6175,299200.0
2009-05-20 10:45:00,13.06,13.07,12.99,13.02,185200.0,10.6175,10.6256,10.5605,10.5849,185200.0
2009-05-20 10:50:00,13.02,13.04,13.01,13.01,101600.0,10.5849,10.6012,10.5768,10.5768,101600.0
2009-05-20 10:55:00,13.01,13.03,12.99,13.03,154400.0,10.5768,10.5931,10.5605,10.5931,154400.0
2009-05-20 11:00:00,13.03,13.03,12.96,12.97,150000.0,10.5931,10.5931,10.5362,10.5443,150000.0
2009-05-20 11:05:00,12.98,13.01,12.93,12.94,245600.0,10.5524,10.5768,10.5118,10.5199,245600.0
2009-05-20 11:10:00,12.94,12.95,12.92,12.95,494000.0,10.5199,10.528,10.5036,10.528,494000.0
2009-05-20 11:15:00,12.95,12.98,12.94,12.97,106800.0,10.528,10.5524,10.5199,10.5443,106800.0
2009-05-20 11:20:00,12.97,13.0,12.97,12.99,141600.0,10.5443,10.5687,10.5443,10.5605,141600.0
2009-05-20 11:25:00,12.99,13.0,12.98,13.0,335600.0,10.5605,10.5687,10.5524,10.5687,335600.0
2009-05-20 11:30:00,13.0,13.04,12.99,13.03,265200.0,10.5687,10.6012,10.5605,10.5931,265200.0
2009-05-20 11:35:00,13.03,13.09,13.03,13.05,126800.0,10.5931,10.6418,10.5931,10.6093,126800.0
2009-05-20 11:40:00,13.05,13.08,13.05,13.07,121200.0,10.6093,10.6337,10.6093,10.6256,121200.0
2009-05-20 11:45:00,13.07,13.07,13.0,13.0,117600.0,10.6256,10.6256,10.5687,10.5687,117600.0
2009-05-20 11:50:00,13.0,13.01,12.94,12.97,124400.0,10.5687,10.5768,10.5199,10.5443,124400.0
2009-05-20 11:55:00,12.97,13.01,12.96,12.97,69200.0,10.5443,10.5768,10.5362,10.5443,69200.0
2009-05-20 12:00:00,12.96,13.02,12.93,13.02,103600.0,10.5362,10.5849,10.5118,10.5849,103600.0
2009-05-20 12:05:00,13.02,13.04,12.97,12.98,110400.0,10.5849,10.6012,10.5443,10.5524,110400.0
2009-05-20 12:10:00,12.98,13.03,12.97,13.03,91200.0,10.5524,10.5931,10.5443,10.5931,91200.0
2009-05-20 12:15:00,13.03,13.03,12.97,12.98,82000.0,10.5931,10.5931,10.5443,10.5524,82000.0
2009-05-20 12:20:00,12.98,13.0,12.96,12.96,41600.0,10.5524,10.5687,10.5362,10.5362,41600.0
2009-05-20 12:25:00,12.96,12.97,12.94,12.94,42800.0,10.5362,10.5443,10.5199,10.5199,42800.0
2009-05-20 12:30:00,12.94,12.95,12.9,12.91,130000.0,10.5199,10.528,10.4874,10.4955,130000.0
2009-05-20 12:35:00,12.91,12.92,12.87,12.9,132400.0,10.4955,10.5036,10.463,10.4874,132400.0
2009-05-20 12:40:00,12.9,12.94,12.9,12.94,76000.0,10.4874,10.5199,10.4874,10.5199,76000.0
2009-05-20 12:45:00,12.94,12.95,12.94,12.94,94000.0,10.5199,10.528,10.5199,10.5199,94000.0
2009-05-20 12:50:00,12.94,12.94,12.91,12.93,124000.0,10.5199,10.5199,10.4955,10.5118,124000.0
2009-05-20 12:55:00,12.93,12.93,12.86,12.87,74000.0,10.5118,10.5118,10.4549,10.463,74000.0
2009-05-20 13:00:00,12.87,12.88,12.85,12.87,192000.0,10.463,10.4711,10.4467,10.463,192000.0
2009-05-20 13:05:00,12.87,12.87,12.83,12.85,220000.0,10.463,10.463,10.4305,10.4467,220000.0
2009-05-20 13:10:00,12.85,12.85,12.81,12.82,154800.0,10.4467,10.4467,10.4142,10.4223,154800.0
2009-05-20 13:15:00,12.81,12.81,12.78,12.81,243200.0,10.4142,10.4142,10.3898,10.4142,243200.0
2009-05-20 13:20:00,12.81,12.83,12.78,12.83,101200.0,10.4142,10.4305,10.3898,10.4305,101200.0
2009-05-20 13:25:00,12.83,12.88,12.82,12.87,123200.0,10.4305,10.4711,10.4223,10.463,123200.0
2009-05-20 13:30:00,12.87,12.87,12.83,12.84,58000.0,10.463,10.463,10.4305,10.4386,58000.0
2009-05-20 13:35:00,12.84,12.88,12.84,12.86,119200.0,10.4386,10.4711,10.4386,10.4549,119200.0
2009-05-20 13:40:00,12.86,12.93,12.85,12.86,220000.0,10.4549,10.5118,10.4467,10.4549,220000.0
2009-05-20 13:45:00,12.86,12.88,12.85,12.88,151600.0,10.4549,10.4711,10.4467,10.4711,151600.0
2009-05-20 13:50:00,12.88,12.88,12.87,12.87,65200.0,10.4711,10.4711,10.463,10.463,65200.0
2009-05-20 13:55:00,12.87,12.88,12.86,12.88,81200.0,10.463,10.4711,10.4549,10.4711,81200.0
2009-05-20 14:00:00,12.88,12.88,12.78,12.81,252400.0,10.4711,10.4711,10.3898,10.4142,252400.0
2009-05-20 14:05:00,12.81,12.88,12.8,12.84,133200.0,10.4142,10.4711,10.4061,10.4386,133200.0
2009-05-20 14:10:00,12.84,12.86,12.83,12.83,73600.0,10.4386,10.4549,10.4305,10.4305,73600.0
2009-05-20 14:15:00,12.83,12.88,12.83,12.88,105200.0,10.4305,10.4711,10.4305,10.4711,105200.0
2009-05-20 14:20:00,12.88,12.9,12.87,12.89,208800.0,10.4711,10.4874,10.463,10.4792,208800.0
2009-05-20 14:25:00,12.89,12.89,12.86,12.86,63200.0,10.4792,10.4792,10.4549,10.4549,63200.0
2009-05-20 14:30:00,12.86,12.86,12.8,12.85,104000.0,10.4549,10.4549,10.4061,10.4467,104000.0
2009-05-20 14:35:00,12.85,12.87,12.83,12.85,99600.0,10.4467,10.463,10.4305,10.4467,99600.0
2009-05-20 14:40:00,12.85,12.88,12.84,12.87,232400.0,10.4467,10.4711,10.4386,10.463,232400.0
2009-05-20 14:45:00,12.87,12.87,12.85,12.87,96000.0,10.463,10.463,10.4467,10.463,96000.0
2009-05-20 14:50:00,12.87,12.89,12.84,12.88,204400.0,10.463,10.4792,10.4386,10.4711,204400.0
2009-05-20 14:55:00,12.88,12.88,12.84,12.87,150000.0,10.4711,10.4711,10.4386,10.463,150000.0
2009-05-20 15:00:00,12.87,12.87,12.81,12.83,166400.0,10.463,10.463,10.4142,10.4305,166400.0
2009-05-20 15:05:00,12.83,12.86,12.8,12.81,231200.0,10.4305,10.4549,10.4061,10.4142,231200.0
2009-05-20 15:10:00,12.81,12.83,12.78,12.79,249600.0,10.4142,10.4305,10.3898,10.3979,249600.0
2009-05-20 15:15:00,12.79,12.84,12.78,12.83,171200.0,10.3979,10.4386,10.3898,10.4305,171200.0
2009-05-20 15:20:00,12.83,12.83,12.78,12.78,144800.0,10.4305,10.4305,10.3898,10.3898,144800.0
2009-05-20 15:25:00,12.78,12.83,12.78,12.79,291600.0,10.3898,10.4305,10.3898,10.3979,291600.0
2009-05-20 15:30:00,12.78,12.78,12.73,12.76,301600.0,10.3898,10.3898,10.3492,10.3736,301600.0
2009-05-20 15:35:00,12.76,12.77,12.73,12.73,314400.0,10.3736,10.3817,10.3492,10.3492,314400.0
2009-05-20 15:40:00,12.73,12.74,12.63,12.66,414400.0,10.3492,10.3573,10.2679,10.2923,414400.0
2009-05-20 15:45:00,12.65,12.69,12.65,12.67,314400.0,10.2841,10.3167,10.2841,10.3004,314400.0
2009-05-20 15:50:00,12.67,12.71,12.65,12.69,399200.0,10.3004,10.3329,10.2841,10.3167,399200.0
2009-05-20 15:55:00,12.69,12.71,12.64,12.66,790800.0,10.3167,10.3329,10.276,10.2923,790800.0
2009-05-21 09:30:00,12.59,12.6,12.52,12.56,725600.0,10.2354,10.2435,10.1784,10.211,725600.0
2009-05-21 09:35:00,12.56,12.68,12.54,12.59,453600.0,10.211,10.3085,10.1947,10.2354,453600.0
2009-05-21 09:40:00,12.6,12.62,12.58,12.61,146800.0,10.2435,10.2597,10.2272,10.2516,146800.0
2009-05-21 09:45:00,12.61,12.72,12.61,12.66,153200.0,10.2516,10.341,10.2516,10.2923,153200.0
2009-05-21 09:50:00,12.66,12.76,12.65,12.72,244800.0,10.2923,10.3736,10.2841,10.341,244800.0
2009-05-21 09:55:00,12.71,12.71,12.63,12.63,116000.0,10.3329,10.3329,10.2679,10.2679,116000.0
2009-05-21 10:00:00,12.62,12.68,12.58,12.59,174000.0,10.2597,10.3085,10.2272,10.2354,174000.0
2009-05-21 10:05:00,12.59,12.66,12.59,12.66,262400.0,10.2354,10.2923,10.2354,10.2923,262400.0
2009-05-21 10:10:00,12.66,12.72,12.65,12.68,161200.0,10.2923,10.341,10.2841,10.3085,161200.0
2009-05-21 10:15:00,12.68,12.72,12.66,12.68,458800.0,10.3085,10.341,10.2923,10.3085,458800.0
2009-05-21 10:20:00,12.68,12.68,12.57,12.57,142800.0,10.3085,10.3085,10.2191,10.2191,142800.0
2009-05-21 10:25:00,12.58,12.6,12.55,12.58,164800.0,10.2272,10.2435,10.2028,10.2272,164800.0
2009-05-21 10:30:00,12.57,12.59,12.56,12.58,98000.0,10.2191,10.2354,10.211,10.2272,98000.0
2009-05-21 10:35:00,12.57,12.65,12.57,12.65,272400.0,10.2191,10.2841,10.2191,10.2841,272400.0
2009-05-21 10:40:00,12.65,12.7,12.65,12.67,318000.0,10.2841,10.3248,10.2841,10.3004,318000.0
2009-05-21 10:45:00,12.67,12.7,12.66,12.69,201200.0,10.3004,10.3248,10.2923,10.3167,201200.0
2009-05-21 10:50:00,12.69,12.69,12.65,12.67,122800.0,10.3167,10.3167,10.2841,10.3004,122800.0
2009-05-21 10:55:00,12.67,12.68,12.63,12.66,198000.0,10.3004,10.3085,10.2679,10.2923,198000.0
2009-05-21 11:00:00,12.66,12.67,12.59,12.6,250400.0,10.2923,10.3004,10.2354,10.2435,250400.0
2009-05-21 11:05:00,12.61,12.65,12.61,12.63,136800.0,10.2516,10.2841,10.2516,10.2679,136800.0
2009-05-21 11:10:00,12.63,12.67,12.63,12.65,134400.0,10.2679,10.3004,10.2679,10.2841,134400.0
2009-05-21 11:15:00,12.66,12.7,12.65,12.69,96000.0,10.2923,10.3248,10.2841,10.3167,96000.0
2009-05-21 11:20:00,12.7,12.7,12.67,12.69,83600.0,10.3248,10.3248,10.3004,10.3167,83600.0
2009-05-21 11:25:00,12.69,12.72,12.69,12.72,100000.0,10.3167,10.341,10.3167,10.341,100000.0
2009-05-21 11:30:00,12.71,12.72,12.7,12.72,72000.0,10.3329,10.341,10.3248,10.341,72000.0
2009-05-21 11:35:00,12.72,12.74,12.72,12.73,181600.0,10.341,10.3573,10.341,10.3492,181600.0
2009-05-21 11:40:00,12.73,12.76,12.72,12.75,88800.0,10.3492,10.3736,10.341,10.3654,88800.0
2009-05-21 11:45:00,12.74,12.76,12.74,12.75,138800.0,10.3573,10.3736,10.3573,10.3654,138800.0
2009-05-21 11:50:00,12.75,12.76,12.73,12.74,81600.0,10.3654,10.3736,10.3492,10.3573,81600.0
2009-05-21 11:55:00,12.74,12.74,12.73,12.74,101200.0,10.3573,10.3573,10.3492,10.3573,101200.0
2009-05-21 12:00:00,12.73,12.74,12.72,12.72,180400.0,10.3492,10.3573,10.341,10.341,180400.0
2009-05-21 12:05:00,12.73,12.78,12.73,12.77,256800.0,10.3492,10.3898,10.3492,10.3817,256800.0
2009-05-21 12:10:00,12.77,12.78,12.75,12.77,202000.0,10.3817,10.3898,10.3654,10.3817,202000.0
2009-05-21 12:15:00,12.78,12.78,12.74,12.75,147600.0,10.3898,10.3898,10.3573,10.3654,147600.0
2009-05-21 12:20:00,12.74,12.76,12.74,12.75,102000.0,10.3573,10.3736,10.3573,10.3654,102000.0
2009-05-21 12:25:00,12.75,12.76,12.73,12.75,114000.0,10.3654,10.3736,10.3492,10.3654,114000.0
2009-05-21 12:30:00,12.75,12.75,12.74,12.75,88400.0,10.3654,10.3654,10.3573,10.3654,88400.0
2009-05-21 12:35:00,12.75,12.8,12.75,12.78,218000.0,10.3654,10.4061,10.3654,10.3898,218000.0
2009-05-21 12:40:00,12.78,12.78,12.75,12.76,114000.0,10.3898,10.3898,10.3654,10.3736,114000.0
2009-05-21 12:45:00,12.76,12.79,12.75,12.78,173200.0,10.3736,10.3979,10.3654,10.3898,173200.0
2009-05-21 12:50:00,12.78,12.78,12.74,12.76,113600.0,10.3898,10.3898,10.3573,10.3736,113600.0
2009-05-21 12:55:00,12.76,12.79,12.75,12.77,208800.0,10.3736,10.3979,10.3654,10.3817,208800.0
2009-05-21 13:00:00,12.77,12.79,12.75,12.76,73600.0,10.3817,10.3979,10.3654,10.3736,73600.0
2009-05-21 13:05:00,12.75,12.77,12.74,12.76,96800.0,10.3654,10.3817,10.3573,10.3736,96800.0
2009-05-21 13:10:00,12.76,12.77,12.76,12.77,94000.0,10.3736,10.3817,10.3736,10.3817,94000.0
2009-05-21 13:15:00,12.77,12.77,12.72,12.72,114800.0,10.3817,10.3817,10.341,10.341,114800.0
2009-05-21 13:20:00,12.72,12.73,12.7,12.72,90000.0,10.341,10.3492,10.3248,10.341,90000.0
2009-05-21 13:25:00,12.72,12.72,12.7,12.72,86400.0,10.341,10.341,10.3248,10.341,86400.0
2009-05-21 13:30:00,12.72,12.73,12.72,12.72,64800.0,10.341,10.3492,10.341,10.341,64800.0
2009-05-21 13:35:00,12.72,12.72,12.69,12.69,206400.0,10.341,10.341,10.3167,10.3167,206400.0
2009-05-21 13:40:00,12.69,12.71,12.68,12.7,122800.0,10.3167,10.3329,10.3085,10.3248,122800.0
2009-05-21 13:45:00,12.7,12.75,12.69,12.74,103200.0,10.3248,10.3654,10.3167,10.3573,103200.0
2009-05-21 13:50:00,12.74,12.76,12.72,12.73,89600.0,10.3573,10.3736,10.341,10.3492,89600.0
2009-05-21 13:55:00,12.73,12.77,12.73,12.75,116800.0,10.3492,10.3817,10.3492,10.3654,116800.0
2009-05-21 14:00:00,12.75,12.77,12.7,12.7,126400.0,10.3654,10.3817,10.3248,10.3248,126400.0
2009-05-21 14:05:00,12.71,12.72,12.66,12.69,82800.0,10.3329,10.341,10.2923,10.3167,82800.0
2009-05-21 14:10:00,12.69,12.69,12.62,12.64,92000.0,10.3167,10.3167,10.2597,10.276,92000.0
2009-05-21 14:15:00,12.64,12.67,12.64,12.67,112000.0,10.276,10.3004,10.276,10.3004,112000.0
2009-05-21 14:20:00,12.68,12.7,12.65,12.7,144400.0,10.3085,10.3248,10.2841,10.3248,144400.0
2009-05-21 14:25:00,12.69,12.72,12.69,12.72,70000.0,10.3167,10.341,10.3167,10.341,70000.0
2009-05-21 14:30:00,12.72,12.73,12.71,12.73,84400.0,10.341,10.3492,10.3329,10.3492,84400.0
2009-05-21 14:35:00,12.73,12.75,12.72,12.72,154400.0,10.3492,10.3654,10.341,10.341,154400.0
2009-05-21 14:40:00,12.72,12.72,12.69,12.71,115200.0,10.341,10.341,10.3167,10.3329,115200.0
2009-05-21 14:45:00,12.71,12.71,12.7,12.71,242000.0,10.3329,10.3329,10.3248,10.3329,242000.0
2009-05-21 14:50:00,12.71,12.73,12.7,12.7,199600.0,10.3329,10.3492,10.3248,10.3248,199600.0
2009-05-21 14:55:00,12.7,12.72,12.68,12.72,128400.0,10.3248,10.341,10.3085,10.341,128400.0
2009-05-21 15:00:00,12.72,12.74,12.72,12.74,268400.0,10.341,10.3573,10.341,10.3573,268400.0
2009-05-21 15:05:00,12.74,12.74,12.71,12.72,149200.0,10.3573,10.3573,10.3329,10.341,149200.0
2009-05-21 15:10:00,12.72,12.75,12.72,12.75,108400.0,10.341,10.3654,10.341,10.3654,108400.0
2009-05-21 15:15:00,12.75,12.79,12.74,12.78,139200.0,10.3654,10.3979,10.3573,10.3898,139200.0
2009-05-21 15:20:00,12.77,12.77,12.72,12.75,161600.0,10.3817,10.3817,10.341,10.3654,161600.0
2009-05-21 15:25:00,12.75,12.77,12.72,12.77,332000.0,10.3654,10.3817,10.341,10.3817,332000.0
2009-05-21 15:30:00,12.77,12.81,12.77,12.78,305200.0,10.3817,10.4142,10.3817,10.3898,305200.0
2009-05-21 15:35:00,12.78,12.82,12.78,12.81,198800.0,10.3898,10.4223,10.3898,10.4142,198800.0
2009-05-21 15:40:00,12.81,12.83,12.79,12.83,598400.0,10.4142,10.4305,10.3979,10.4305,598400.0
2009-05-21 15:45:00,12.83,12.86,12.79,12.8,378400.0,10.4305,10.4549,10.3979,10.4061,378400.0
2009-05-21 15:50:00,12.81,12.84,12.79,12.81,487600.0,10.4142,10.4386,10.3979,10.4142,487600.0
2009-05-21 15:55:00,12.81,12.85,12.81,12.85,695600.0,10.4142,10.4467,10.4142,10.4467,695600.0
2009-05-22 09:30:00,12.84,13.09,12.84,13.06,366400.0,10.4386,10.6418,10.4386,10.6175,366400.0
2009-05-22 09:35:00,13.05,13.1,13.03,13.05,762400.0,10.6093,10.65,10.5931,10.6093,762400.0
2009-05-22 09:40:00,13.05,13.05,12.98,12.99,812400.0,10.6093,10.6093,10.5524,10.5605,812400.0
2009-05-22 09:45:00,12.98,12.99,12.9,12.91,957600.0,10.5524,10.5605,10.4874,10.4955,957600.0
2009-05-22 09:50:00,12.91,12.92,12.8,12.82,701200.0,10.4955,10.5036,10.4061,10.4223,701200.0
2009-05-22 09:55:00,12.82,12.87,12.8,12.85,201200.0,10.4223,10.463,10.4061,10.4467,201200.0
2009-05-22 10:00:00,12.86,12.9,12.83,12.9,114400.0,10.4549,10.4874,10.4305,10.4874,114400.0
2009-05-22 10:05:00,12.9,12.94,12.87,12.87,152800.0,10.4874,10.5199,10.463,10.463,152800.0
2009-05-22 10:10:00,12.87,12.92,12.87,12.88,118800.0,10.463,10.5036,10.463,10.4711,118800.0
2009-05-22 10:15:00,12.88,13.0,12.88,12.98,118800.0,10.4711,10.5687,10.4711,10.5524,118800.0
2009-05-22 10:20:00,12.97,13.0,12.97,12.98,502000.0,10.5443,10.5687,10.5443,10.5524,502000.0
2009-05-22 10:25:00,12.98,13.01,12.96,12.97,96800.0,10.5524,10.5768,10.5362,10.5443,96800.0
2009-05-22 10:30:00,12.97,12.98,12.96,12.97,109600.0,10.5443,10.5524,10.5362,10.5443,109600.0
2009-05-22 10:35:00,12.97,12.98,12.96,12.96,118000.0,10.5443,10.5524,10.5362,10.5362,118000.0
2009-05-22 10:40:00,12.96,13.0,12.96,12.99,153600.0,10.5362,10.5687,10.5362,10.5605,153600.0
2009-05-22 10:45:00,12.98,13.0,12.96,12.97,140000.0,10.5524,10.5687,10.5362,10.5443,140000.0
2009-05-22 10:50:00,12.97,12.99,12.95,12.95,70000.0,10.5443,10.5605,10.528,10.528,70000.0
2009-05-22 10:55:00,12.95,12.97,12.95,12.97,111200.0,10.528,10.5443,10.528,10.5443,111200.0
2009-05-22 11:00:00,12.97,12.99,12.95,12.97,154400.0,10.5443,10.5605,10.528,10.5443,154400.0
2009-05-22 11:05:00,12.97,13.01,12.96,13.0,146800.0,10.5443,10.5768,10.5362,10.5687,146800.0
2009-05-22 11:10:00,13.0,13.03,12.98,13.02,171600.0,10.5687,10.5931,10.5524,10.5849,171600.0
2009-05-22 11:15:00,13.02,13.02,13.0,13.01,120400.0,10.5849,10.5849,10.5687,10.5768,120400.0
2009-05-22 11:20:00,13.0,13.03,13.0,13.01,106800.0,10.5687,10.5931,10.5687,10.5768,106800.0
2009-05-22 11:25:00,13.01,13.02,13.0,13.02,86000.0,10.5768,10.5849,10.5687,10.5849,86000.0
2009-05-22 11:30:00,13.02,13.06,13.01,13.06,122400.0,10.5849,10.6175,10.5768,10.6175,122400.0
2009-05-22 11:35:00,13.06,13.06,13.05,13.05,166800.0,10.6175,10.6175,10.6093,10.6093,166800.0
2009-05-22 11:40:00,13.05,13.08,13.05,13.08,112400.0,10.6093,10.6337,10.6093,10.6337,112400.0
2009-05-22 11:45:00,13.07,13.11,13.07,13.11,108400.0,10.6256,10.6581,10.6256,10.6581,108400.0
2009-05-22 11:50:00,13.11,13.13,13.08,13.09,308400.0,10.6581,10.6744,10.6337,10.6418,308400.0
2009-05-22 11:55:00,13.09,13.1,13.08,13.09,93600.0,10.6418,10.65,10.6337,10.6418,93600.0
2009-05-22 12:00:00,13.1,13.12,13.09,13.12,114800.0,10.65,10.6662,10.6418,10.6662,114800.0
2009-05-22 12:05:00,13.11,13.13,13.11,13.13,62400.0,10.6581,10.6744,10.6581,10.6744,62400.0
2009-05-22 12:10:00,13.13,13.15,13.13,13.13,116400.0,10.6744,10.6906,10.6744,10.6744,116400.0
2009-05-22 12:15:00,13.13,13.14,13.13,13.13,104000.0,10.6744,10.6825,10.6744,10.6744,104000.0
2009-05-22 12:20:00,13.14,13.14,13.1,13.11,84000.0,10.6825,10.6825,10.65,10.6581,84000.0
2009-05-22 12:25:00,13.12,13.12,13.07,13.07,38000.0,10.6662,10.6662,10.6256,10.6256,38000.0
2009-05-22 12:30:00,13.07,13.09,13.07,13.09,67600.0,10.6256,10.6418,10.6256,10.6418,67600.0
2009-05-22 12:35:00,13.09,13.12,13.09,13.11,122000.0,10.6418,10.6662,10.6418,10.6581,122000.0
2009-05-22 12:40:00,13.12,13.14,13.12,13.13,61200.0,10.6662,10.6825,10.6662,10.6744,61200.0
2009-05-22 12:45:00,13.13,13.16,13.13,13.14,141600.0,10.6744,10.6988,10.6744,10.6825,141600.0
2009-05-22 12:50:00,13.14,13.19,13.14,13.18,213200.0,10.6825,10.7231,10.6825,10.715,213200.0
2009-05-22 12:55:00,13.18,13.2,13.17,13.2,190400.0,10.715,10.7313,10.7069,10.7313,190400.0
2009-05-22 13:00:00,13.2,13.22,13.2,13.22,84000.0,10.7313,10.7475,10.7313,10.7475,84000.0
2009-05-22 13:05:00,13.22,13.22,13.19,13.2,85200.0,10.7475,10.7475,10.7231,10.7313,85200.0
2009-05-22 13:10:00,13.2,13.2,13.16,13.18,80400.0,10.7313,10.7313,10.6988,10.715,80400.0
2009-05-22 13:15:00,13.18,13.19,13.16,13.17,146000.0,10.715,10.7231,10.6988,10.7069,146000.0
2009-05-22 13:20:00,13.17,13.2,13.17,13.18,160400.0,10.7069,10.7313,10.7069,10.715,160400.0
2009-05-22 13:25:00,13.18,13.19,13.15,13.15,59200.0,10.715,10.7231,10.6906,10.6906,59200.0
2009-05-22 13:30:00,13.15,13.15,13.1,13.1,92000.0,10.6906,10.6906,10.65,10.65,92000.0
2009-05-22 13:35:00,13.11,13.12,13.09,13.1,77600.0,10.6581,10.6662,10.6418,10.65,77600.0
2009-05-22 13:40:00,13.11,13.11,13.1,13.11,42000.0,10.6581,10.6581,10.65,10.6581,42000.0
2009-05-22 13:45:00,13.11,13.15,13.11,13.13,119600.0,10.6581,10.6906,10.6581,10.6744,119600.0
2009-05-22 13:50:00,13.13,13.18,13.13,13.14,62800.0,10.6744,10.715,10.6744,10.6825,62800.0
2009-05-22 13:55:00,13.15,13.15,13.11,13.14,56400.0,10.6906,10.6906,10.6581,10.6825,56400.0
2009-05-22 14:00:00,13.14,13.18,13.14,13.16,73200.0,10.6825,10.715,10.6825,10.6988,73200.0
2009-05-22 14:05:00,13.16,13.16,13.13,13.15,81200.0,10.6988,10.6988,10.6744,10.6906,81200.0
2009-05-22 14:10:00,13.14,13.14,13.11,13.12,117600.0,10.6825,10.6825,10.6581,10.6662,117600.0
2009-05-22 14:15:00,13.12,13.13,13.1,13.13,153200.0,10.6662,10.6744,10.65,10.6744,153200.0
2009-05-22 14:20:00,13.13,13.14,13.11,13.13,86800.0,10.6744,10.6825,10.6581,10.6744,86800.0
2009-05-22 14:25:00,13.13,13.13,13.11,13.11,58400.0,10.6744,10.6744,10.6581,10.6581,58400.0
2009-05-22 14:30:00,13.11,13.11,13.09,13.11,92000.0,10.6581,10.6581,10.6418,10.6581,92000.0
2009-05-22 14:35:00,13.11,13.12,13.1,13.11,73200.0,10.6581,10.6662,10.65,10.6581,73200.0
2009-05-22 14:40:00,13.11,13.13,13.11,13.12,72400.0,10.6581,10.6744,10.6581,10.6662,72400.0
2009-05-22 14:45:00,13.12,13.12,13.1,13.11,66400.0,10.6662,10.6662,10.65,10.6581,66400.0
2009-05-22 14:50:00,13.11,13.11,13.09,13.09,96800.0,10.6581,10.6581,10.6418,10.6418,96800.0
2009-05-22 14:55:00,13.1,13.15,13.09,13.15,120400.0,10.65,10.6906,10.6418,10.6906,120400.0
2009-05-22 15:00:00,13.15,13.15,13.11,13.13,120000.0,10.6906,10.6906,10.6581,10.6744,120000.0
2009-05-22 15:05:00,13.13,13.15,13.13,13.15,74000.0,10.6744,10.6906,10.6744,10.6906,74000.0
2009-05-22 15:10:00,13.15,13.18,13.13,13.17,99600.0,10.6906,10.715,10.6744,10.7069,99600.0
2009-05-22 15:15:00,13.17,13.17,13.11,13.12,112400.0,10.7069,10.7069,10.6581,10.6662,112400.0
2009-05-22 15:20:00,13.12,13.15,13.11,13.12,138400.0,10.6662,10.6906,10.6581,10.6662,138400.0
2009-05-22 15:25:00,13.12,13.14,13.11,13.14,120400.0,10.6662,10.6825,10.6581,10.6825,120400.0
2009-05-22 15:30:00,13.14,13.16,13.13,13.15,113200.0,10.6825,10.6988,10.6744,10.6906,113200.0
2009-05-22 15:35:00,13.15,13.2,13.14,13.18,164800.0,10.6906,10.7313,10.6825,10.715,164800.0
2009-05-22 15:40:00,13.19,13.21,13.17,13.2,443600.0,10.7231,10.7394,10.7069,10.7313,443600.0
2009-05-22 15:45:00,13.2,13.2,13.17,13.19,552400.0,10.7313,10.7313,10.7069,10.7231,552400.0
2009-05-22 15:50:00,13.19,13.19,13.1,13.12,622800.0,10.7231,10.7231,10.65,10.6662,622800.0
2009-05-22 15:55:00,13.12,13.13,13.09,13.12,601200.0,10.6662,10.6744,10.6418,10.6662,601200.0
2009-05-26 09:30:00,12.99,13.15,12.99,13.12,468800.0,10.5605,10.6906,10.5605,10.6662,468800.0
2009-05-26 09:35:00,13.12,13.25,13.12,13.19,241200.0,10.6662,10.7719,10.6662,10.7231,241200.0
2009-05-26 09:40:00,13.19,13.3,13.19,13.27,166400.0,10.7231,10.8126,10.7231,10.7882,166400.0
2009-05-26 09:45:00,13.27,13.3,13.25,13.29,202400.0,10.7882,10.8126,10.7719,10.8044,202400.0
2009-05-26 09:50:00,13.29,13.29,13.23,13.24,297600.0,10.8044,10.8044,10.7557,10.7638,297600.0
2009-05-26 09:55:00,13.24,13.29,13.24,13.26,226000.0,10.7638,10.8044,10.7638,10.78,226000.0
2009-05-26 10:00:00,13.29,13.38,13.29,13.37,370800.0,10.8044,10.8776,10.8044,10.8695,370800.0
2009-05-26 10:05:00,13.37,13.47,13.36,13.44,325600.0,10.8695,10.9508,10.8613,10.9264,325600.0
2009-05-26 10:10:00,13.44,13.5,13.43,13.46,242400.0,10.9264,10.9752,10.9183,10.9426,242400.0
2009-05-26 10:15:00,13.46,13.5,13.45,13.47,259200.0,10.9426,10.9752,10.9345,10.9508,259200.0
2009-05-26 10:20:00,13.47,13.47,13.41,13.41,419600.0,10.9508,10.9508,10.902,10.902,419600.0
2009-05-26 10:25:00,13.41,13.45,13.38,13.45,141200.0,10.902,10.9345,10.8776,10.9345,141200.0
2009-05-26 10:30:00,13.45,13.5,13.45,13.49,99200.0,10.9345,10.9752,10.9345,10.967,99200.0
2009-05-26 10:35:00,13.49,13.53,13.44,13.45,494000.0,10.967,10.9996,10.9264,10.9345,494000.0
2009-05-26 10:40:00,13.45,13.51,13.45,13.49,160000.0,10.9345,10.9833,10.9345,10.967,160000.0
2009-05-26 10:45:00,13.49,13.54,13.48,13.52,98000.0,10.967,11.0077,10.9589,10.9914,98000.0
2009-05-26 10:50:00,13.51,13.53,13.48,13.5,148000.0,10.9833,10.9996,10.9589,10.9752,148000.0
2009-05-26 10:55:00,13.51,13.52,13.47,13.49,283600.0,10.9833,10.9914,10.9508,10.967,283600.0
2009-05-26 11:00:00,13.49,13.49,13.44,13.45,311200.0,10.967,10.967,10.9264,10.9345,311200.0
2009-05-26 11:05:00,13.45,13.46,13.44,13.44,127200.0,10.9345,10.9426,10.9264,10.9264,127200.0
2009-05-26 11:10:00,13.44,13.48,13.43,13.47,98400.0,10.9264,10.9589,10.9183,10.9508,98400.0
2009-05-26 11:15:00,13.47,13.48,13.44,13.48,89200.0,10.9508,10.9589,10.9264,10.9589,89200.0
2009-05-26 11:20:00,13.48,13.49,13.45,13.46,148400.0,10.9589,10.967,10.9345,10.9426,148400.0
2009-05-26 11:25:00,13.46,13.46,13.41,13.45,228400.0,10.9426,10.9426,10.902,10.9345,228400.0
2009-05-26 11:30:00,13.45,13.45,13.42,13.43,140000.0,10.9345,10.9345,10.9101,10.9183,140000.0
2009-05-26 11:35:00,13.43,13.44,13.43,13.44,147200.0,10.9183,10.9264,10.9183,10.9264,147200.0
2009-05-26 11:40:00,13.44,13.49,13.44,13.49,91200.0,10.9264,10.967,10.9264,10.967,91200.0
2009-05-26 11:45:00,13.49,13.5,13.47,13.5,231600.0,10.967,10.9752,10.9508,10.9752,231600.0
2009-05-26 11:50:00,13.51,13.52,13.5,13.52,52000.0,10.9833,10.9914,10.9752,10.9914,52000.0
2009-05-26 11:55:00,13.52,13.55,13.51,13.54,155200.0,10.9914,11.0158,10.9833,11.0077,155200.0
2009-05-26 12:00:00,13.55,13.55,13.52,13.54,85200.0,11.0158,11.0158,10.9914,11.0077,85200.0
2009-05-26 12:05:00,13.53,13.53,13.46,13.46,96400.0,10.9996,10.9996,10.9426,10.9426,96400.0
2009-05-26 12:10:00,13.46,13.47,13.46,13.46,67200.0,10.9426,10.9508,10.9426,10.9426,67200.0
2009-05-26 12:15:00,13.46,13.47,13.45,13.47,136400.0,10.9426,10.9508,10.9345,10.9508,136400.0
2009-05-26 12:20:00,13.47,13.48,13.47,13.48,74800.0,10.9508,10.9589,10.9508,10.9589,74800.0
2009-05-26 12:25:00,13.49,13.51,13.47,13.5,116400.0,10.967,10.9833,10.9508,10.9752,116400.0
2009-05-26 12:30:00,13.5,13.51,13.49,13.49,95600.0,10.9752,10.9833,10.967,10.967,95600.0
2009-05-26 12:35:00,13.49,13.49,13.47,13.47,85200.0,10.967,10.967,10.9508,10.9508,85200.0
2009-05-26 12:40:00,13.47,13.49,13.46,13.47,194800.0,10.9508,10.967,10.9426,10.9508,194800.0
2009-05-26 12:45:00,13.47,13.51,13.45,13.51,97600.0,10.9508,10.9833,10.9345,10.9833,97600.0
2009-05-26 12:50:00,13.51,13.52,13.49,13.5,144400.0,10.9833,10.9914,10.967,10.9752,144400.0
2009-05-26 12:55:00,13.5,13.51,13.48,13.5,151600.0,10.9752,10.9833,10.9589,10.9752,151600.0
2009-05-26 13:00:00,13.5,13.52,13.5,13.52,91600.0,10.9752,10.9914,10.9752,10.9914,91600.0
2009-05-26 13:05:00,13.53,13.55,13.52,13.53,86000.0,10.9996,11.0158,10.9914,10.9996,86000.0
2009-05-26 13:10:00,13.53,13.56,13.52,13.56,886800.0,10.9996,11.0239,10.9914,11.0239,886800.0
2009-05-26 13:15:00,13.55,13.56,13.51,13.52,325600.0,11.0158,11.0239,10.9833,10.9914,325600.0
2009-05-26 13:20:00,13.52,13.52,13.47,13.5,112400.0,10.9914,10.9914,10.9508,10.9752,112400.0
2009-05-26 13:25:00,13.5,13.52,13.5,13.51,91600.0,10.9752,10.9914,10.9752,10.9833,91600.0
2009-05-26 13:30:00,13.51,13.51,13.49,13.49,66400.0,10.9833,10.9833,10.967,10.967,66400.0
2009-05-26 13:35:00,13.5,13.53,13.5,13.52,45600.0,10.9752,10.9996,10.9752,10.9914,45600.0
2009-05-26 13:40:00,13.52,13.54,13.51,13.54,72400.0,10.9914,11.0077,10.9833,11.0077,72400.0
2009-05-26 13:45:00,13.54,13.56,13.54,13.55,55200.0,11.0077,11.0239,11.0077,11.0158,55200.0
2009-05-26 13:50:00,13.54,13.56,13.54,13.54,64000.0,11.0077,11.0239,11.0077,11.0077,64000.0
2009-05-26 13:55:00,13.54,13.56,13.54,13.56,78800.0,11.0077,11.0239,11.0077,11.0239,78800.0
2009-05-26 14:00:00,13.56,13.59,13.55,13.58,214800.0,11.0239,11.0483,11.0158,11.0402,214800.0
2009-05-26 14:05:00,13.58,13.61,13.58,13.59,131600.0,11.0402,11.0646,11.0402,11.0483,131600.0
2009-05-26 14:10:00,13.6,13.61,13.58,13.61,141200.0,11.0565,11.0646,11.0402,11.0646,141200.0
2009-05-26 14:15:00,13.61,13.64,13.6,13.62,131200.0,11.0646,11.089,11.0565,11.0727,131200.0
2009-05-26 14:20:00,13.63,13.63,13.57,13.59,201600.0,11.0808,11.0808,11.0321,11.0483,201600.0
2009-05-26 14:25:00,13.6,13.63,13.59,13.59,154000.0,11.0565,11.0808,11.0483,11.0483,154000.0
2009-05-26 14:30:00,13.59,13.6,13.58,13.59,134800.0,11.0483,11.0565,11.0402,11.0483,134800.0
2009-05-26 14:35:00,13.59,13.59,13.58,13.58,109600.0,11.0483,11.0483,11.0402,11.0402,109600.0
2009-05-26 14:40:00,13.58,13.63,13.58,13.6,164000.0,11.0402,11.0808,11.0402,11.0565,164000.0
2009-05-26 14:45:00,13.6,13.64,13.6,13.61,128400.0,11.0565,11.089,11.0565,11.0646,128400.0
2009-05-26 14:50:00,13.61,13.61,13.59,13.6,112400.0,11.0646,11.0646,11.0483,11.0565,112400.0
2009-05-26 14:55:00,13.6,13.6,13.55,13.56,161600.0,11.0565,11.0565,11.0158,11.0239,161600.0
2009-05-26 15:00:00,13.55,13.59,13.55,13.58,173200.0,11.0158,11.0483,11.0158,11.0402,173200.0
2009-05-26 15:05:00,13.58,13.6,13.55,13.59,181600.0,11.0402,11.0565,11.0158,11.0483,181600.0
2009-05-26 15:10:00,13.59,13.62,13.57,13.57,149600.0,11.0483,11.0727,11.0321,11.0321,149600.0
2009-05-26 15:15:00,13.56,13.57,13.53,13.55,256800.0,11.0239,11.0321,10.9996,11.0158,256800.0
2009-05-26 15:20:00,13.55,13.59,13.53,13.56,208400.0,11.0158,11.0483,10.9996,11.0239,208400.0
2009-05-26 15:25:00,13.56,13.57,13.51,13.52,264400.0,11.0239,11.0321,10.9833,10.9914,264400.0
2009-05-26 15:30:00,13.52,13.58,13.51,13.57,226000.0,10.9914,11.0402,10.9833,11.0321,226000.0
2009-05-26 15:35:00,13.57,13.58,13.52,13.56,238000.0,11.0321,11.0402,10.9914,11.0239,238000.0
2009-05-26 15:40:00,13.55,13.56,13.48,13.49,402400.0,11.0158,11.0239,10.9589,10.967,402400.0
2009-05-26 15:45:00,13.49,13.49,13.43,13.45,607600.0,10.967,10.967,10.9183,10.9345,607600.0
2009-05-26 15:50:00,13.45,13.51,13.45,13.49,544000.0,10.9345,10.9833,10.9345,10.967,544000.0
2009-05-26 15:55:00,13.49,13.55,13.49,13.54,784400.0,10.967,11.0158,10.967,11.0077,784400.0
2009-05-27 09:30:00,13.54,13.54,13.46,13.47,260800.0,11.0077,11.0077,10.9426,10.9508,260800.0
2009-05-27 09:35:00,13.47,13.55,13.47,13.5,135200.0,10.9508,11.0158,10.9508,10.9752,135200.0
2009-05-27 09:40:00,13.5,13.52,13.47,13.52,138800.0,10.9752,10.9914,10.9508,10.9914,138800.0
2009-05-27 09:45:00,13.52,13.62,13.52,13.61,152400.0,10.9914,11.0727,10.9914,11.0646,152400.0
2009-05-27 09:50:00,13.61,13.64,13.61,13.63,226000.0,11.0646,11.089,11.0646,11.0808,226000.0
2009-05-27 09:55:00,13.63,13.65,13.63,13.64,119200.0,11.0808,11.0971,11.0808,11.089,119200.0
2009-05-27 10:00:00,13.64,13.7,13.64,13.67,292000.0,11.089,11.1378,11.089,11.1134,292000.0
2009-05-27 10:05:00,13.67,13.68,13.61,13.61,251200.0,11.1134,11.1215,11.0646,11.0646,251200.0
2009-05-27 10:10:00,13.61,13.63,13.58,13.58,125600.0,11.0646,11.0808,11.0402,11.0402,125600.0
2009-05-27 10:15:00,13.58,13.61,13.56,13.61,242000.0,11.0402,11.0646,11.0239,11.0646,242000.0
2009-05-27 10:20:00,13.61,13.68,13.61,13.68,152400.0,11.0646,11.1215,11.0646,11.1215,152400.0
2009-05-27 10:25:00,13.68,13.68,13.62,13.63,88000.0,11.1215,11.1215,11.0727,11.0808,88000.0
2009-05-27 10:30:00,13.63,13.67,13.62,13.65,107200.0,11.0808,11.1134,11.0727,11.0971,107200.0
2009-05-27 10:35:00,13.65,13.71,13.65,13.67,89600.0,11.0971,11.1459,11.0971,11.1134,89600.0
2009-05-27 10:40:00,13.67,13.69,13.67,13.68,124000.0,11.1134,11.1296,11.1134,11.1215,124000.0
2009-05-27 10:45:00,13.68,13.72,13.68,13.72,148000.0,11.1215,11.154,11.1215,11.154,148000.0
2009-05-27 10:50:00,13.72,13.74,13.72,13.72,146800.0,11.154,11.1703,11.154,11.154,146800.0
2009-05-27 10:55:00,13.72,13.75,13.7,13.73,90800.0,11.154,11.1784,11.1378,11.1621,90800.0
2009-05-27 11:00:00,13.74,13.74,13.68,13.69,266400.0,11.1703,11.1703,11.1215,11.1296,266400.0
2009-05-27 11:05:00,13.69,13.72,13.67,13.7,115200.0,11.1296,11.154,11.1134,11.1378,115200.0
2009-05-27 11:10:00,13.7,13.73,13.67,13.72,266400.0,11.1378,11.1621,11.1134,11.154,266400.0
2009-05-27 11:15:00,13.72,13.74,13.7,13.74,148400.0,11.154,11.1703,11.1378,11.1703,148400.0
2009-05-27 11:20:00,13.74,13.75,13.73,13.74,163200.0,11.1703,11.1784,11.1621,11.1703,163200.0
2009-05-27 11:25:00,13.74,13.81,13.74,13.79,345200.0,11.1703,11.2272,11.1703,11.2109,345200.0
2009-05-27 11:30:00,13.79,13.82,13.78,13.81,145200.0,11.2109,11.2353,11.2028,11.2272,145200.0
2009-05-27 11:35:00,13.8,13.82,13.79,13.82,80800.0,11.2191,11.2353,11.2109,11.2353,80800.0
2009-05-27 11:40:00,13.82,13.82,13.79,13.8,168000.0,11.2353,11.2353,11.2109,11.2191,168000.0
2009-05-27 11:45:00,13.81,13.82,13.79,13.79,136000.0,11.2272,11.2353,11.2109,11.2109,136000.0
2009-05-27 11:50:00,13.79,13.82,13.79,13.79,179200.0,11.2109,11.2353,11.2109,11.2109,179200.0
2009-05-27 11:55:00,13.79,13.8,13.75,13.8,151600.0,11.2109,11.2191,11.1784,11.2191,151600.0
2009-05-27 12:00:00,13.8,13.81,13.77,13.77,97600.0,11.2191,11.2272,11.1947,11.1947,97600.0
2009-05-27 12:05:00,13.77,13.77,13.74,13.76,83600.0,11.1947,11.1947,11.1703,11.1865,83600.0
2009-05-27 12:10:00,13.77,13.8,13.74,13.8,192400.0,11.1947,11.2191,11.1703,11.2191,192400.0
2009-05-27 12:15:00,13.81,13.81,13.79,13.8,80800.0,11.2272,11.2272,11.2109,11.2191,80800.0
2009-05-27 12:20:00,13.8,13.81,13.77,13.8,54400.0,11.2191,11.2272,11.1947,11.2191,54400.0
2009-05-27 12:25:00,13.8,13.8,13.76,13.78,225200.0,11.2191,11.2191,11.1865,11.2028,225200.0
2009-05-27 12:30:00,13.79,13.79,13.76,13.77,261200.0,11.2109,11.2109,11.1865,11.1947,261200.0
2009-05-27 12:35:00,13.78,13.79,13.74,13.75,242000.0,11.2028,11.2109,11.1703,11.1784,242000.0
2009-05-27 12:40:00,13.75,13.76,13.72,13.73,250800.0,11.1784,11.1865,11.154,11.1621,250800.0
2009-05-27 12:45:00,13.73,13.73,13.68,13.72,110800.0,11.1621,11.1621,11.1215,11.154,110800.0
2009-05-27 12:50:00,13.72,13.74,13.72,13.74,65600.0,11.154,11.1703,11.154,11.1703,65600.0
2009-05-27 12:55:00,13.74,13.74,13.71,13.72,110000.0,11.1703,11.1703,11.1459,11.154,110000.0
2009-05-27 13:00:00,13.72,13.79,13.72,13.78,207600.0,11.154,11.2109,11.154,11.2028,207600.0
2009-05-27 13:05:00,13.78,13.78,13.72,13.72,57200.0,11.2028,11.2028,11.154,11.154,57200.0
2009-05-27 13:10:00,13.72,13.74,13.72,13.74,57600.0,11.154,11.1703,11.154,11.1703,57600.0
2009-05-27 13:15:00,13.74,13.75,13.74,13.75,49600.0,11.1703,11.1784,11.1703,11.1784,49600.0
2009-05-27 13:20:00,13.75,13.75,13.72,13.72,103600.0,11.1784,11.1784,11.154,11.154,103600.0
2009-05-27 13:25:00,13.73,13.73,13.7,13.7,78000.0,11.1621,11.1621,11.1378,11.1378,78000.0
2009-05-27 13:30:00,13.7,13.71,13.65,13.65,176400.0,11.1378,11.1459,11.0971,11.0971,176400.0
2009-05-27 13:35:00,13.65,13.65,13.58,13.58,140800.0,11.0971,11.0971,11.0402,11.0402,140800.0
2009-05-27 13:40:00,13.58,13.6,13.57,13.58,199600.0,11.0402,11.0565,11.0321,11.0402,199600.0
2009-05-27 13:45:00,13.57,13.59,13.53,13.53,123600.0,11.0321,11.0483,10.9996,10.9996,123600.0
2009-05-27 13:50:00,13.53,13.54,13.48,13.53,253200.0,10.9996,11.0077,10.9589,10.9996,253200.0
2009-05-27 13:55:00,13.54,13.55,13.52,13.55,74800.0,11.0077,11.0158,10.9914,11.0158,74800.0
2009-05-27 14:00:00,13.54,13.56,13.54,13.55,153200.0,11.0077,11.0239,11.0077,11.0158,153200.0
2009-05-27 14:05:00,13.54,13.59,13.54,13.58,291200.0,11.0077,11.0483,11.0077,11.0402,291200.0
2009-05-27 14:10:00,13.58,13.64,13.58,13.62,610800.0,11.0402,11.089,11.0402,11.0727,610800.0
2009-05-27 14:15:00,13.62,13.64,13.6,13.61,215200.0,11.0727,11.089,11.0565,11.0646,215200.0
2009-05-27 14:20:00,13.61,13.62,13.59,13.6,146800.0,11.0646,11.0727,11.0483,11.0565,146800.0
2009-05-27 14:25:00,13.6,13.61,13.58,13.6,72800.0,11.0565,11.0646,11.0402,11.0565,72800.0
2009-05-27 14:30:00,13.6,13.61,13.56,13.56,172000.0,11.0565,11.0646,11.0239,11.0239,172000.0
2009-05-27 14:35:00,13.56,13.6,13.56,13.59,141600.0,11.0239,11.0565,11.0239,11.0483,141600.0
2009-05-27 14:40:00,13.6,13.6,13.56,13.58,185200.0,11.0565,11.0565,11.0239,11.0402,185200.0
2009-05-27 14:45:00,13.58,13.62,13.58,13.61,96800.0,11.0402,11.0727,11.0402,11.0646,96800.0
2009-05-27 14:50:00,13.61,13.63,13.59,13.6,104400.0,11.0646,11.0808,11.0483,11.0565,104400.0
2009-05-27 14:55:00,13.6,13.63,13.56,13.57,133200.0,11.0565,11.0808,11.0239,11.0321,133200.0
2009-05-27 15:00:00,13.57,13.59,13.56,13.58,72400.0,11.0321,11.0483,11.0239,11.0402,72400.0
2009-05-27 15:05:00,13.58,13.63,13.58,13.61,112400.0,11.0402,11.0808,11.0402,11.0646,112400.0
2009-05-27 15:10:00,13.61,13.63,13.57,13.62,143600.0,11.0646,11.0808,11.0321,11.0727,143600.0
2009-05-27 15:15:00,13.62,13.63,13.59,13.6,136800.0,11.0727,11.0808,11.0483,11.0565,136800.0
2009-05-27 15:20:00,13.6,13.6,13.54,13.56,212800.0,11.0565,11.0565,11.0077,11.0239,212800.0
2009-05-27 15:25:00,13.56,13.56,13.52,13.53,473200.0,11.0239,11.0239,10.9914,10.9996,473200.0
2009-05-27 15:30:00,13.53,13.61,13.53,13.6,290400.0,10.9996,11.0646,10.9996,11.0565,290400.0
2009-05-27 15:35:00,13.59,13.61,13.58,13.61,534400.0,11.0483,11.0646,11.0402,11.0646,534400.0
2009-05-27 15:40:00,13.61,13.64,13.6,13.6,336800.0,11.0646,11.089,11.0565,11.0565,336800.0
2009-05-27 15:45:00,13.61,13.62,13.58,13.61,362800.0,11.0646,11.0727,11.0402,11.0646,362800.0
2009-05-27 15:50:00,13.62,13.62,13.58,13.59,362000.0,11.0727,11.0727,11.0402,11.0483,362000.0
2009-05-27 15:55:00,13.59,13.63,13.58,13.62,883200.0,11.0483,11.0808,11.0402,11.0727,883200.0
2009-05-28 09:30:00,13.61,13.84,13.61,13.7,187200.0,11.0646,11.2516,11.0646,11.1378,187200.0
2009-05-28 09:35:00,13.7,13.7,13.63,13.67,129600.0,11.1378,11.1378,11.0808,11.1134,129600.0
2009-05-28 09:40:00,13.68,13.78,13.68,13.71,132000.0,11.1215,11.2028,11.1215,11.1459,132000.0
2009-05-28 09:45:00,13.72,13.76,13.7,13.73,99200.0,11.154,11.1865,11.1378,11.1621,99200.0
2009-05-28 09:50:00,13.73,13.75,13.7,13.7,121200.0,11.1621,11.1784,11.1378,11.1378,121200.0
2009-05-28 09:55:00,13.7,13.72,13.69,13.71,215200.0,11.1378,11.154,11.1296,11.1459,215200.0
2009-05-28 10:00:00,13.71,13.71,13.59,13.6,395600.0,11.1459,11.1459,11.0483,11.0565,395600.0
2009-05-28 10:05:00,13.59,13.63,13.56,13.58,442000.0,11.0483,11.0808,11.0239,11.0402,442000.0
2009-05-28 10:10:00,13.58,13.59,13.4,13.47,640000.0,11.0402,11.0483,10.8939,10.9508,640000.0
2009-05-28 10:15:00,13.47,13.54,13.47,13.54,222400.0,10.9508,11.0077,10.9508,11.0077,222400.0
2009-05-28 10:20:00,13.54,13.56,13.5,13.54,163200.0,11.0077,11.0239,10.9752,11.0077,163200.0
2009-05-28 10:25:00,13.54,13.58,13.52,13.55,128000.0,11.0077,11.0402,10.9914,11.0158,128000.0
2009-05-28 10:30:00,13.54,13.55,13.53,13.54,138800.0,11.0077,11.0158,10.9996,11.0077,138800.0
2009-05-28 10:35:00,13.55,13.63,13.54,13.55,140400.0,11.0158,11.0808,11.0077,11.0158,140400.0
2009-05-28 10:40:00,13.55,13.62,13.55,13.6,154800.0,11.0158,11.0727,11.0158,11.0565,154800.0
2009-05-28 10:45:00,13.6,13.61,13.58,13.59,128400.0,11.0565,11.0646,11.0402,11.0483,128400.0
2009-05-28 10:50:00,13.58,13.6,13.58,13.59,212400.0,11.0402,11.0565,11.0402,11.0483,212400.0
2009-05-28 10:55:00,13.59,13.61,13.59,13.61,203600.0,11.0483,11.0646,11.0483,11.0646,203600.0
2009-05-28 11:00:00,13.61,13.61,13.57,13.59,273200.0,11.0646,11.0646,11.0321,11.0483,273200.0
2009-05-28 11:05:00,13.6,13.63,13.59,13.62,252800.0,11.0565,11.0808,11.0483,11.0727,252800.0
2009-05-28 11:10:00,13.62,13.63,13.59,13.61,272400.0,11.0727,11.0808,11.0483,11.0646,272400.0
2009-05-28 11:15:00,13.61,13.63,13.6,13.61,119600.0,11.0646,11.0808,11.0565,11.0646,119600.0
2009-05-28 11:20:00,13.61,13.62,13.57,13.59,157200.0,11.0646,11.0727,11.0321,11.0483,157200.0
2009-05-28 11:25:00,13.6,13.62,13.6,13.62,185200.0,11.0565,11.0727,11.0565,11.0727,185200.0
2009-05-28 11:30:00,13.62,13.63,13.61,13.61,144800.0,11.0727,11.0808,11.0646,11.0646,144800.0
2009-05-28 11:35:00,13.61,13.62,13.61,13.61,112800.0,11.0646,11.0727,11.0646,11.0646,112800.0
2009-05-28 11:40:00,13.61,13.63,13.58,13.62,101600.0,11.0646,11.0808,11.0402,11.0727,101600.0
2009-05-28 11:45:00,13.62,13.67,13.62,13.67,178000.0,11.0727,11.1134,11.0727,11.1134,178000.0
2009-05-28 11:50:00,13.67,13.67,13.65,13.65,87600.0,11.1134,11.1134,11.0971,11.0971,87600.0
2009-05-28 11:55:00,13.65,13.66,13.64,13.64,222000.0,11.0971,11.1052,11.089,11.089,222000.0
2009-05-28 12:00:00,13.65,13.68,13.6,13.6,95200.0,11.0971,11.1215,11.0565,11.0565,95200.0
2009-05-28 12:05:00,13.6,13.6,13.54,13.57,116000.0,11.0565,11.0565,11.0077,11.0321,116000.0
2009-05-28 12:10:00,13.56,13.6,13.56,13.6,89200.0,11.0239,11.0565,11.0239,11.0565,89200.0
2009-05-28 12:15:00,13.59,13.6,13.56,13.56,121600.0,11.0483,11.0565,11.0239,11.0239,121600.0
2009-05-28 12:20:00,13.57,13.6,13.56,13.58,96400.0,11.0321,11.0565,11.0239,11.0402,96400.0
2009-05-28 12:25:00,13.58,13.59,13.56,13.57,116800.0,11.0402,11.0483,11.0239,11.0321,116800.0
2009-05-28 12:30:00,13.57,13.6,13.56,13.59,137600.0,11.0321,11.0565,11.0239,11.0483,137600.0
2009-05-28 12:35:00,13.58,13.62,13.58,13.61,84400.0,11.0402,11.0727,11.0402,11.0646,84400.0
2009-05-28 12:40:00,13.62,13.62,13.58,13.6,165600.0,11.0727,11.0727,11.0402,11.0565,165600.0
2009-05-28 12:45:00,13.59,13.62,13.58,13.62,120000.0,11.0483,11.0727,11.0402,11.0727,120000.0
2009-05-28 12:50:00,13.62,13.63,13.62,13.62,186000.0,11.0727,11.0808,11.0727,11.0727,186000.0
2009-05-28 12:55:00,13.62,13.65,13.61,13.62,154400.0,11.0727,11.0971,11.0646,11.0727,154400.0
2009-05-28 13:00:00,13.62,13.68,13.62,13.65,174000.0,11.0727,11.1215,11.0727,11.0971,174000.0
2009-05-28 13:05:00,13.65,13.69,13.65,13.68,97200.0,11.0971,11.1296,11.0971,11.1215,97200.0
2009-05-28 13:10:00,13.69,13.74,13.67,13.72,200400.0,11.1296,11.1703,11.1134,11.154,200400.0
2009-05-28 13:15:00,13.72,13.81,13.72,13.8,276400.0,11.154,11.2272,11.154,11.2191,276400.0
2009-05-28 13:20:00,13.8,13.84,13.8,13.83,164400.0,11.2191,11.2516,11.2191,11.2434,164400.0
2009-05-28 13:25:00,13.83,13.84,13.8,13.8,141600.0,11.2434,11.2516,11.2191,11.2191,141600.0
2009-05-28 13:30:00,13.8,13.8,13.76,13.8,94800.0,11.2191,11.2191,11.1865,11.2191,94800.0
2009-05-28 13:35:00,13.8,13.83,13.76,13.79,71600.0,11.2191,11.2434,11.1865,11.2109,71600.0
2009-05-28 13:40:00,13.79,13.8,13.74,13.77,153200.0,11.2109,11.2191,11.1703,11.1947,153200.0
2009-05-28 13:45:00,13.77,13.79,13.74,13.75,101600.0,11.1947,11.2109,11.1703,11.1784,101600.0
2009-05-28 13:50:00,13.74,13.78,13.74,13.77,109600.0,11.1703,11.2028,11.1703,11.1947,109600.0
2009-05-28 13:55:00,13.77,13.79,13.75,13.78,240400.0,11.1947,11.2109,11.1784,11.2028,240400.0
2009-05-28 14:00:00,13.78,13.78,13.74,13.74,140800.0,11.2028,11.2028,11.1703,11.1703,140800.0
2009-05-28 14:05:00,13.74,13.76,13.74,13.74,105600.0,11.1703,11.1865,11.1703,11.1703,105600.0
2009-05-28 14:10:00,13.75,13.76,13.72,13.72,164400.0,11.1784,11.1865,11.154,11.154,164400.0
2009-05-28 14:15:00,13.72,13.73,13.7,13.72,68000.0,11.154,11.1621,11.1378,11.154,68000.0
2009-05-28 14:20:00,13.72,13.74,13.71,13.72,350400.0,11.154,11.1703,11.1459,11.154,350400.0
2009-05-28 14:25:00,13.72,13.74,13.72,13.74,357600.0,11.154,11.1703,11.154,11.1703,357600.0
2009-05-28 14:30:00,13.73,13.8,13.73,13.78,95200.0,11.1621,11.2191,11.1621,11.2028,95200.0
2009-05-28 14:35:00,13.78,13.79,13.77,13.77,126000.0,11.2028,11.2109,11.1947,11.1947,126000.0
2009-05-28 14:40:00,13.77,13.79,13.72,13.74,332000.0,11.1947,11.2109,11.154,11.1703,332000.0
2009-05-28 14:45:00,13.74,13.76,13.74,13.75,74800.0,11.1703,11.1865,11.1703,11.1784,74800.0
2009-05-28 14:50:00,13.75,13.78,13.74,13.76,150000.0,11.1784,11.2028,11.1703,11.1865,150000.0
2009-05-28 14:55:00,13.75,13.77,13.72,13.77,140800.0,11.1784,11.1947,11.154,11.1947,140800.0
2009-05-28 15:00:00,13.77,13.78,13.74,13.77,190400.0,11.1947,11.2028,11.1703,11.1947,190400.0
2009-05-28 15:05:00,13.76,13.77,13.72,13.72,135200.0,11.1865,11.1947,11.154,11.154,135200.0
2009-05-28 15:10:00,13.72,13.72,13.68,13.71,187600.0,11.154,11.154,11.1215,11.1459,187600.0
2009-05-28 15:15:00,13.71,13.75,13.7,13.75,144000.0,11.1459,11.1784,11.1378,11.1784,144000.0
2009-05-28 15:20:00,13.74,13.75,13.72,13.72,162400.0,11.1703,11.1784,11.154,11.154,162400.0
2009-05-28 15:25:00,13.72,13.76,13.72,13.76,256800.0,11.154,11.1865,11.154,11.1865,256800.0
2009-05-28 15:30:00,13.76,13.77,13.73,13.76,243200.0,11.1865,11.1947,11.1621,11.1865,243200.0
2009-05-28 15:35:00,13.76,13.78,13.72,13.76,250000.0,11.1865,11.2028,11.154,11.1865,250000.0
2009-05-28 15:40:00,13.77,13.8,13.75,13.76,264000.0,11.1947,11.2191,11.1784,11.1865,264000.0
2009-05-28 15:45:00,13.76,13.78,13.74,13.76,300400.0,11.1865,11.2028,11.1703,11.1865,300400.0
2009-05-28 15:50:00,13.76,13.8,13.75,13.76,500800.0,11.1865,11.2191,11.1784,11.1865,500800.0
2009-05-28 15:55:00,13.75,13.8,13.74,13.78,552000.0,11.1784,11.2191,11.1703,11.2028,552000.0
2009-05-29 09:30:00,13.81,13.91,13.68,13.87,314000.0,11.2272,11.3085,11.1215,11.276,314000.0
2009-05-29 09:35:00,13.83,13.96,13.79,13.96,269200.0,11.2434,11.3491,11.2109,11.3491,269200.0
2009-05-29 09:40:00,13.98,14.02,13.85,13.93,360000.0,11.3654,11.3979,11.2597,11.3247,360000.0
2009-05-29 09:45:00,13.93,14.02,13.86,14.01,418400.0,11.3247,11.3979,11.2678,11.3898,418400.0
2009-05-29 09:50:00,14.01,14.07,13.99,13.99,514800.0,11.3898,11.4386,11.3735,11.3735,514800.0
2009-05-29 09:55:00,13.99,14.08,13.97,14.06,112800.0,11.3735,11.4467,11.3573,11.4304,112800.0
2009-05-29 10:00:00,14.07,14.11,14.04,14.06,198400.0,11.4386,11.4711,11.4142,11.4304,198400.0
2009-05-29 10:05:00,14.06,14.13,14.06,14.09,178400.0,11.4304,11.4873,11.4304,11.4548,178400.0
2009-05-29 10:10:00,14.09,14.09,14.0,14.06,103200.0,11.4548,11.4548,11.3816,11.4304,103200.0
2009-05-29 10:15:00,14.06,14.1,14.05,14.06,199200.0,11.4304,11.4629,11.4223,11.4304,199200.0
2009-05-29 10:20:00,14.06,14.1,14.06,14.1,135200.0,11.4304,11.4629,11.4304,11.4629,135200.0
2009-05-29 10:25:00,14.11,14.11,14.07,14.07,180800.0,11.4711,11.4711,11.4386,11.4386,180800.0
2009-05-29 10:30:00,14.07,14.09,14.01,14.02,252400.0,11.4386,11.4548,11.3898,11.3979,252400.0
2009-05-29 10:35:00,14.02,14.07,13.97,14.06,215600.0,11.3979,11.4386,11.3573,11.4304,215600.0
2009-05-29 10:40:00,14.06,14.07,13.99,14.0,125200.0,11.4304,11.4386,11.3735,11.3816,125200.0
2009-05-29 10:45:00,14.0,14.04,13.99,14.02,152000.0,11.3816,11.4142,11.3735,11.3979,152000.0
2009-05-29 10:50:00,14.02,14.07,14.02,14.07,126000.0,11.3979,11.4386,11.3979,11.4386,126000.0
2009-05-29 10:55:00,14.07,14.07,14.04,14.06,128800.0,11.4386,11.4386,11.4142,11.4304,128800.0
2009-05-29 11:00:00,14.05,14.1,14.05,14.07,202800.0,11.4223,11.4629,11.4223,11.4386,202800.0
2009-05-29 11:05:00,14.07,14.1,14.07,14.09,180800.0,11.4386,11.4629,11.4386,11.4548,180800.0
2009-05-29 11:10:00,14.1,14.13,14.07,14.12,334400.0,11.4629,11.4873,11.4386,11.4792,334400.0
2009-05-29 11:15:00,14.12,14.12,14.09,14.1,111600.0,11.4792,11.4792,11.4548,11.4629,111600.0
2009-05-29 11:20:00,14.1,14.11,14.07,14.1,84400.0,11.4629,11.4711,11.4386,11.4629,84400.0
2009-05-29 11:25:00,14.11,14.13,14.08,14.09,215600.0,11.4711,11.4873,11.4467,11.4548,215600.0
2009-05-29 11:30:00,14.09,14.1,14.07,14.08,98000.0,11.4548,11.4629,11.4386,11.4467,98000.0
2009-05-29 11:35:00,14.08,14.11,14.07,14.08,148000.0,11.4467,11.4711,11.4386,11.4467,148000.0
2009-05-29 11:40:00,14.08,14.13,14.07,14.11,159200.0,11.4467,11.4873,11.4386,11.4711,159200.0
2009-05-29 11:45:00,14.11,14.13,14.09,14.12,225200.0,11.4711,11.4873,11.4548,11.4792,225200.0
2009-05-29 11:50:00,14.12,14.14,14.11,14.12,209200.0,11.4792,11.4955,11.4711,11.4792,209200.0
2009-05-29 11:55:00,14.12,14.13,14.09,14.13,174000.0,11.4792,11.4873,11.4548,11.4873,174000.0
2009-05-29 12:00:00,14.13,14.16,14.13,14.15,153600.0,11.4873,11.5117,11.4873,11.5036,153600.0
2009-05-29 12:05:00,14.16,14.18,14.12,14.12,160400.0,11.5117,11.528,11.4792,11.4792,160400.0
2009-05-29 12:10:00,14.12,14.14,14.11,14.13,56400.0,11.4792,11.4955,11.4711,11.4873,56400.0
2009-05-29 12:15:00,14.12,14.15,14.12,14.14,44800.0,11.4792,11.5036,11.4792,11.4955,44800.0
2009-05-29 12:20:00,14.13,14.13,14.07,14.08,89600.0,11.4873,11.4873,11.4386,11.4467,89600.0
2009-05-29 12:25:00,14.08,14.14,14.08,14.13,111200.0,11.4467,11.4955,11.4467,11.4873,111200.0
2009-05-29 12:30:00,14.13,14.13,14.11,14.12,57200.0,11.4873,11.4873,11.4711,11.4792,57200.0
2009-05-29 12:35:00,14.12,14.16,14.12,14.15,176000.0,11.4792,11.5117,11.4792,11.5036,176000.0
2009-05-29 12:40:00,14.15,14.19,14.15,14.17,194000.0,11.5036,11.5361,11.5036,11.5199,194000.0
2009-05-29 12:45:00,14.17,14.18,14.16,14.17,121200.0,11.5199,11.528,11.5117,11.5199,121200.0
2009-05-29 12:50:00,14.17,14.21,14.16,14.21,393600.0,11.5199,11.5524,11.5117,11.5524,393600.0
2009-05-29 12:55:00,14.2,14.22,14.2,14.22,372800.0,11.5442,11.5605,11.5442,11.5605,372800.0
2009-05-29 13:00:00,14.22,14.25,14.21,14.24,395200.0,11.5605,11.5849,11.5524,11.5768,395200.0
2009-05-29 13:05:00,14.24,14.24,14.22,14.22,133200.0,11.5768,11.5768,11.5605,11.5605,133200.0
2009-05-29 13:10:00,14.22,14.23,14.21,14.23,124000.0,11.5605,11.5686,11.5524,11.5686,124000.0
2009-05-29 13:15:00,14.22,14.23,14.21,14.21,78800.0,11.5605,11.5686,11.5524,11.5524,78800.0
2009-05-29 13:20:00,14.21,14.22,14.19,14.21,57600.0,11.5524,11.5605,11.5361,11.5524,57600.0
2009-05-29 13:25:00,14.21,14.22,14.2,14.22,99200.0,11.5524,11.5605,11.5442,11.5605,99200.0
2009-05-29 13:30:00,14.22,14.24,14.2,14.2,176000.0,11.5605,11.5768,11.5442,11.5442,176000.0
2009-05-29 13:35:00,14.2,14.21,14.2,14.2,81200.0,11.5442,11.5524,11.5442,11.5442,81200.0
2009-05-29 13:40:00,14.2,14.21,14.19,14.2,58000.0,11.5442,11.5524,11.5361,11.5442,58000.0
2009-05-29 13:45:00,14.19,14.2,14.19,14.19,92000.0,11.5361,11.5442,11.5361,11.5361,92000.0
2009-05-29 13:50:00,14.19,14.19,14.14,14.17,113200.0,11.5361,11.5361,11.4955,11.5199,113200.0
2009-05-29 13:55:00,14.17,14.18,14.17,14.17,80000.0,11.5199,11.528,11.5199,11.5199,80000.0
2009-05-29 14:00:00,14.17,14.17,14.14,14.16,60000.0,11.5199,11.5199,11.4955,11.5117,60000.0
2009-05-29 14:05:00,14.16,14.17,14.15,14.16,80400.0,11.5117,11.5199,11.5036,11.5117,80400.0
2009-05-29 14:10:00,14.16,14.18,14.16,14.17,54000.0,11.5117,11.528,11.5117,11.5199,54000.0
2009-05-29 14:15:00,14.17,14.18,14.16,14.17,138800.0,11.5199,11.528,11.5117,11.5199,138800.0
2009-05-29 14:20:00,14.17,14.18,14.16,14.18,106000.0,11.5199,11.528,11.5117,11.528,106000.0
2009-05-29 14:25:00,14.18,14.19,14.18,14.18,105600.0,11.528,11.5361,11.528,11.528,105600.0
2009-05-29 14:30:00,14.18,14.22,14.18,14.21,216400.0,11.528,11.5605,11.528,11.5524,216400.0
2009-05-29 14:35:00,14.21,14.21,14.18,14.19,116400.0,11.5524,11.5524,11.528,11.5361,116400.0
2009-05-29 14:40:00,14.2,14.2,14.18,14.19,112800.0,11.5442,11.5442,11.528,11.5361,112800.0
2009-05-29 14:45:00,14.19,14.2,14.18,14.19,142800.0,11.5361,11.5442,11.528,11.5361,142800.0
2009-05-29 14:50:00,14.18,14.2,14.15,14.2,202800.0,11.528,11.5442,11.5036,11.5442,202800.0
2009-05-29 14:55:00,14.2,14.24,14.19,14.22,252400.0,11.5442,11.5768,11.5361,11.5605,252400.0
2009-05-29 15:00:00,14.22,14.22,14.16,14.17,248400.0,11.5605,11.5605,11.5117,11.5199,248400.0
2009-05-29 15:05:00,14.18,14.2,14.16,14.17,224800.0,11.528,11.5442,11.5117,11.5199,224800.0
2009-05-29 15:10:00,14.17,14.2,14.15,14.16,274400.0,11.5199,11.5442,11.5036,11.5117,274400.0
2009-05-29 15:15:00,14.15,14.18,14.14,14.17,157600.0,11.5036,11.528,11.4955,11.5199,157600.0
2009-05-29 15:20:00,14.17,14.19,14.13,14.14,176000.0,11.5199,11.5361,11.4873,11.4955,176000.0
2009-05-29 15:25:00,14.14,14.15,14.13,14.13,274800.0,11.4955,11.5036,11.4873,11.4873,274800.0
2009-05-29 15:30:00,14.13,14.14,14.08,14.08,194400.0,11.4873,11.4955,11.4467,11.4467,194400.0
2009-05-29 15:35:00,14.08,14.13,14.08,14.12,228800.0,11.4467,11.4873,11.4467,11.4792,228800.0
2009-05-29 15:40:00,14.11,14.15,14.1,14.14,290800.0,11.4711,11.5036,11.4629,11.4955,290800.0
2009-05-29 15:45:00,14.14,14.15,14.11,14.13,262000.0,11.4955,11.5036,11.4711,11.4873,262000.0
2009-05-29 15:50:00,14.13,14.19,14.12,14.14,402000.0,11.4873,11.5361,11.4792,11.4955,402000.0
2009-05-29 15:55:00,14.14,14.29,14.14,14.29,1005200.0,11.4955,11.6174,11.4955,11.6174,1005200.0
2009-06-01 09:30:00,14.47,14.5,14.39,14.49,392000.0,11.7637,11.7881,11.6987,11.78,392000.0
2009-06-01 09:35:00,14.49,14.57,14.47,14.51,286800.0,11.78,11.845,11.7637,11.7963,286800.0
2009-06-01 09:40:00,14.52,14.69,14.52,14.66,265600.0,11.8044,11.9426,11.8044,11.9182,265600.0
2009-06-01 09:45:00,14.66,14.67,14.61,14.65,143200.0,11.9182,11.9263,11.8776,11.9101,143200.0
2009-06-01 09:50:00,14.66,14.72,14.63,14.63,189600.0,11.9182,11.967,11.8938,11.8938,189600.0
2009-06-01 09:55:00,14.64,14.69,14.63,14.67,135600.0,11.902,11.9426,11.8938,11.9263,135600.0
2009-06-01 10:00:00,14.68,14.74,14.67,14.73,241600.0,11.9345,11.9833,11.9263,11.9751,241600.0
2009-06-01 10:05:00,14.74,14.74,14.7,14.71,133600.0,11.9833,11.9833,11.9507,11.9589,133600.0
2009-06-01 10:10:00,14.71,14.75,14.71,14.75,177600.0,11.9589,11.9914,11.9589,11.9914,177600.0
2009-06-01 10:15:00,14.74,14.84,14.74,14.84,296000.0,11.9833,12.0645,11.9833,12.0645,296000.0
2009-06-01 10:20:00,14.84,14.86,14.83,14.84,224000.0,12.0645,12.0808,12.0564,12.0645,224000.0
2009-06-01 10:25:00,14.84,14.9,14.84,14.87,272400.0,12.0645,12.1133,12.0645,12.0889,272400.0
2009-06-01 10:30:00,14.86,14.88,14.85,14.88,160400.0,12.0808,12.0971,12.0727,12.0971,160400.0
2009-06-01 10:35:00,14.88,14.9,14.87,14.88,170000.0,12.0971,12.1133,12.0889,12.0971,170000.0
2009-06-01 10:40:00,14.88,14.89,14.81,14.83,176800.0,12.0971,12.1052,12.0402,12.0564,176800.0
2009-06-01 10:45:00,14.83,14.84,14.78,14.81,106000.0,12.0564,12.0645,12.0158,12.0402,106000.0
2009-06-01 10:50:00,14.82,14.84,14.81,14.81,106000.0,12.0483,12.0645,12.0402,12.0402,106000.0
2009-06-01 10:55:00,14.81,14.86,14.81,14.82,238000.0,12.0402,12.0808,12.0402,12.0483,238000.0
2009-06-01 11:00:00,14.82,14.85,14.82,14.83,118400.0,12.0483,12.0727,12.0483,12.0564,118400.0
2009-06-01 11:05:00,14.83,14.91,14.83,14.84,157600.0,12.0564,12.1215,12.0564,12.0645,157600.0
2009-06-01 11:10:00,14.85,14.9,14.85,14.86,176000.0,12.0727,12.1133,12.0727,12.0808,176000.0
2009-06-01 11:15:00,14.86,14.9,14.84,14.89,119200.0,12.0808,12.1133,12.0645,12.1052,119200.0
2009-06-01 11:20:00,14.88,14.95,14.87,14.95,343200.0,12.0971,12.154,12.0889,12.154,343200.0
2009-06-01 11:25:00,14.95,14.96,14.92,14.93,156800.0,12.154,12.1621,12.1296,12.1377,156800.0
2009-06-01 11:30:00,14.93,14.94,14.88,14.88,119600.0,12.1377,12.1458,12.0971,12.0971,119600.0
2009-06-01 11:35:00,14.88,14.88,14.84,14.85,125200.0,12.0971,12.0971,12.0645,12.0727,125200.0
2009-06-01 11:40:00,14.85,14.86,14.82,14.85,166400.0,12.0727,12.0808,12.0483,12.0727,166400.0
2009-06-01 11:45:00,14.86,14.88,14.83,14.86,146400.0,12.0808,12.0971,12.0564,12.0808,146400.0
2009-06-01 11:50:00,14.86,14.93,14.85,14.93,116400.0,12.0808,12.1377,12.0727,12.1377,116400.0
2009-06-01 11:55:00,14.93,14.96,14.91,14.95,190400.0,12.1377,12.1621,12.1215,12.154,190400.0
2009-06-01 12:00:00,14.95,14.95,14.88,14.89,122400.0,12.154,12.154,12.0971,12.1052,122400.0
2009-06-01 12:05:00,14.88,14.94,14.87,14.93,82800.0,12.0971,12.1458,12.0889,12.1377,82800.0
2009-06-01 12:10:00,14.93,14.93,14.9,14.93,179200.0,12.1377,12.1377,12.1133,12.1377,179200.0
2009-06-01 12:15:00,14.93,14.94,14.88,14.88,96400.0,12.1377,12.1458,12.0971,12.0971,96400.0
2009-06-01 12:20:00,14.88,14.91,14.88,14.9,112400.0,12.0971,12.1215,12.0971,12.1133,112400.0
2009-06-01 12:25:00,14.9,14.93,14.88,14.93,63200.0,12.1133,12.1377,12.0971,12.1377,63200.0
2009-06-01 12:30:00,14.93,14.97,14.92,14.96,196400.0,12.1377,12.1702,12.1296,12.1621,196400.0
2009-06-01 12:35:00,14.96,14.98,14.94,14.94,202800.0,12.1621,12.1784,12.1458,12.1458,202800.0
2009-06-01 12:40:00,14.94,14.97,14.94,14.97,138000.0,12.1458,12.1702,12.1458,12.1702,138000.0
2009-06-01 12:45:00,14.96,14.98,14.94,14.94,88400.0,12.1621,12.1784,12.1458,12.1458,88400.0
2009-06-01 12:50:00,14.94,14.95,14.92,14.92,118800.0,12.1458,12.154,12.1296,12.1296,118800.0
2009-06-01 12:55:00,14.92,14.92,14.87,14.88,166400.0,12.1296,12.1296,12.0889,12.0971,166400.0
2009-06-01 13:00:00,14.88,14.89,14.86,14.87,158800.0,12.0971,12.1052,12.0808,12.0889,158800.0
2009-06-01 13:05:00,14.87,14.88,14.84,14.88,73200.0,12.0889,12.0971,12.0645,12.0971,73200.0
2009-06-01 13:10:00,14.88,14.89,14.88,14.88,136800.0,12.0971,12.1052,12.0971,12.0971,136800.0
2009-06-01 13:15:00,14.88,14.89,14.85,14.86,100000.0,12.0971,12.1052,12.0727,12.0808,100000.0
2009-06-01 13:20:00,14.86,14.87,14.85,14.87,306400.0,12.0808,12.0889,12.0727,12.0889,306400.0
2009-06-01 13:25:00,14.88,14.88,14.85,14.87,463600.0,12.0971,12.0971,12.0727,12.0889,463600.0
2009-06-01 13:30:00,14.87,14.89,14.87,14.89,64000.0,12.0889,12.1052,12.0889,12.1052,64000.0
2009-06-01 13:35:00,14.88,14.9,14.87,14.89,98400.0,12.0971,12.1133,12.0889,12.1052,98400.0
2009-06-01 13:40:00,14.89,14.9,14.88,14.89,443200.0,12.1052,12.1133,12.0971,12.1052,443200.0
2009-06-01 13:45:00,14.89,14.95,14.89,14.93,181600.0,12.1052,12.154,12.1052,12.1377,181600.0
2009-06-01 13:50:00,14.93,14.94,14.92,14.94,144400.0,12.1377,12.1458,12.1296,12.1458,144400.0
2009-06-01 13:55:00,14.94,14.99,14.92,14.92,177600.0,12.1458,12.1865,12.1296,12.1296,177600.0
2009-06-01 14:00:00,14.92,14.95,14.92,14.93,108400.0,12.1296,12.154,12.1296,12.1377,108400.0
2009-06-01 14:05:00,14.93,14.97,14.88,14.9,122800.0,12.1377,12.1702,12.0971,12.1133,122800.0
2009-06-01 14:10:00,14.9,14.94,14.87,14.87,246000.0,12.1133,12.1458,12.0889,12.0889,246000.0
2009-06-01 14:15:00,14.87,14.89,14.87,14.88,138800.0,12.0889,12.1052,12.0889,12.0971,138800.0
2009-06-01 14:20:00,14.89,14.92,14.88,14.91,83200.0,12.1052,12.1296,12.0971,12.1215,83200.0
2009-06-01 14:25:00,14.92,14.94,14.9,14.9,90000.0,12.1296,12.1458,12.1133,12.1133,90000.0
2009-06-01 14:30:00,14.9,14.93,14.88,14.89,139200.0,12.1133,12.1377,12.0971,12.1052,139200.0
2009-06-01 14:35:00,14.89,14.92,14.88,14.92,122400.0,12.1052,12.1296,12.0971,12.1296,122400.0
2009-06-01 14:40:00,14.92,14.93,14.88,14.9,248000.0,12.1296,12.1377,12.0971,12.1133,248000.0
2009-06-01 14:45:00,14.9,14.93,14.88,14.9,116000.0,12.1133,12.1377,12.0971,12.1133,116000.0
2009-06-01 14:50:00,14.9,14.9,14.88,14.88,171600.0,12.1133,12.1133,12.0971,12.0971,171600.0
2009-06-01 14:55:00,14.88,14.89,14.86,14.87,134000.0,12.0971,12.1052,12.0808,12.0889,134000.0
2009-06-01 15:00:00,14.87,14.9,14.86,14.87,141200.0,12.0889,12.1133,12.0808,12.0889,141200.0
2009-06-01 15:05:00,14.87,14.87,14.83,14.86,223600.0,12.0889,12.0889,12.0564,12.0808,223600.0
2009-06-01 15:10:00,14.86,14.86,14.83,14.83,238000.0,12.0808,12.0808,12.0564,12.0564,238000.0
2009-06-01 15:15:00,14.83,14.85,14.79,14.79,304400.0,12.0564,12.0727,12.0239,12.0239,304400.0
2009-06-01 15:20:00,14.79,14.86,14.79,14.82,336000.0,12.0239,12.0808,12.0239,12.0483,336000.0
2009-06-01 15:25:00,14.82,14.86,14.81,14.84,258000.0,12.0483,12.0808,12.0402,12.0645,258000.0
2009-06-01 15:30:00,14.84,14.86,14.81,14.82,410800.0,12.0645,12.0808,12.0402,12.0483,410800.0
2009-06-01 15:35:00,14.82,14.86,14.81,14.83,484800.0,12.0483,12.0808,12.0402,12.0564,484800.0
2009-06-01 15:40:00,14.83,14.87,14.79,14.83,630800.0,12.0564,12.0889,12.0239,12.0564,630800.0
2009-06-01 15:45:00,14.83,14.85,14.81,14.84,410000.0,12.0564,12.0727,12.0402,12.0645,410000.0
2009-06-01 15:50:00,14.84,14.85,14.81,14.81,663200.0,12.0645,12.0727,12.0402,12.0402,663200.0
2009-06-01 15:55:00,14.82,14.85,14.78,14.84,766000.0,12.0483,12.0727,12.0158,12.0645,766000.0
2009-06-02 09:30:00,14.75,14.8,14.69,14.7,338800.0,11.9914,12.032,11.9426,11.9507,338800.0
2009-06-02 09:35:00,14.7,14.83,14.7,14.8,1230400.0,11.9507,12.0564,11.9507,12.032,1230400.0
2009-06-02 09:40:00,14.8,14.81,14.72,14.74,233600.0,12.032,12.0402,11.967,11.9833,233600.0
2009-06-02 09:45:00,14.74,14.81,14.7,14.72,187200.0,11.9833,12.0402,11.9507,11.967,187200.0
2009-06-02 09:50:00,14.73,14.77,14.72,14.75,230000.0,11.9751,12.0076,11.967,11.9914,230000.0
2009-06-02 09:55:00,14.74,14.78,14.73,14.77,131600.0,11.9833,12.0158,11.9751,12.0076,131600.0
2009-06-02 10:00:00,14.77,14.81,14.75,14.77,289600.0,12.0076,12.0402,11.9914,12.0076,289600.0
2009-06-02 10:05:00,14.77,14.81,14.76,14.81,235200.0,12.0076,12.0402,11.9995,12.0402,235200.0
2009-06-02 10:10:00,14.81,14.81,14.75,14.78,106000.0,12.0402,12.0402,11.9914,12.0158,106000.0
2009-06-02 10:15:00,14.78,14.78,14.71,14.72,124400.0,12.0158,12.0158,11.9589,11.967,124400.0
2009-06-02 10:20:00,14.72,14.76,14.71,14.76,174800.0,11.967,11.9995,11.9589,11.9995,174800.0
2009-06-02 10:25:00,14.76,14.78,14.75,14.75,210400.0,11.9995,12.0158,11.9914,11.9914,210400.0
2009-06-02 10:30:00,14.75,14.76,14.73,14.74,124800.0,11.9914,11.9995,11.9751,11.9833,124800.0
2009-06-02 10:35:00,14.74,14.76,14.73,14.76,98400.0,11.9833,11.9995,11.9751,11.9995,98400.0
2009-06-02 10:40:00,14.76,14.77,14.74,14.76,149600.0,11.9995,12.0076,11.9833,11.9995,149600.0
2009-06-02 10:45:00,14.76,14.76,14.72,14.74,111200.0,11.9995,11.9995,11.967,11.9833,111200.0
2009-06-02 10:50:00,14.74,14.76,14.71,14.72,166000.0,11.9833,11.9995,11.9589,11.967,166000.0
2009-06-02 10:55:00,14.72,14.75,14.68,14.72,141600.0,11.967,11.9914,11.9345,11.967,141600.0
2009-06-02 11:00:00,14.72,14.75,14.69,14.7,156800.0,11.967,11.9914,11.9426,11.9507,156800.0
2009-06-02 11:05:00,14.7,14.71,14.65,14.65,196800.0,11.9507,11.9589,11.9101,11.9101,196800.0
2009-06-02 11:10:00,14.65,14.7,14.65,14.68,117600.0,11.9101,11.9507,11.9101,11.9345,117600.0
2009-06-02 11:15:00,14.69,14.73,14.68,14.72,93600.0,11.9426,11.9751,11.9345,11.967,93600.0
2009-06-02 11:20:00,14.72,14.76,14.71,14.73,171200.0,11.967,11.9995,11.9589,11.9751,171200.0
2009-06-02 11:25:00,14.74,14.75,14.71,14.72,680400.0,11.9833,11.9914,11.9589,11.967,680400.0
2009-06-02 11:30:00,14.72,14.72,14.65,14.66,547600.0,11.967,11.967,11.9101,11.9182,547600.0
2009-06-02 11:35:00,14.67,14.67,14.63,14.63,131200.0,11.9263,11.9263,11.8938,11.8938,131200.0
2009-06-02 11:40:00,14.63,14.63,14.6,14.61,284400.0,11.8938,11.8938,11.8694,11.8776,284400.0
2009-06-02 11:45:00,14.61,14.62,14.58,14.59,174800.0,11.8776,11.8857,11.8532,11.8613,174800.0
2009-06-02 11:50:00,14.58,14.69,14.58,14.68,198000.0,11.8532,11.9426,11.8532,11.9345,198000.0
2009-06-02 11:55:00,14.68,14.68,14.63,14.65,133600.0,11.9345,11.9345,11.8938,11.9101,133600.0
2009-06-02 12:00:00,14.65,14.7,14.65,14.68,300800.0,11.9101,11.9507,11.9101,11.9345,300800.0
2009-06-02 12:05:00,14.68,14.7,14.68,14.68,228000.0,11.9345,11.9507,11.9345,11.9345,228000.0
2009-06-02 12:10:00,14.69,14.71,14.68,14.71,80400.0,11.9426,11.9589,11.9345,11.9589,80400.0
2009-06-02 12:15:00,14.71,14.71,14.69,14.7,53600.0,11.9589,11.9589,11.9426,11.9507,53600.0
2009-06-02 12:20:00,14.7,14.72,14.69,14.7,142000.0,11.9507,11.967,11.9426,11.9507,142000.0
2009-06-02 12:25:00,14.7,14.72,14.66,14.67,211200.0,11.9507,11.967,11.9182,11.9263,211200.0
2009-06-02 12:30:00,14.67,14.69,14.67,14.68,408400.0,11.9263,11.9426,11.9263,11.9345,408400.0
2009-06-02 12:35:00,14.68,14.73,14.68,14.73,92400.0,11.9345,11.9751,11.9345,11.9751,92400.0
2009-06-02 12:40:00,14.73,14.73,14.71,14.71,80000.0,11.9751,11.9751,11.9589,11.9589,80000.0
2009-06-02 12:45:00,14.71,14.72,14.7,14.71,43200.0,11.9589,11.967,11.9507,11.9589,43200.0
2009-06-02 12:50:00,14.71,14.74,14.7,14.72,71600.0,11.9589,11.9833,11.9507,11.967,71600.0
2009-06-02 12:55:00,14.73,14.74,14.72,14.73,58400.0,11.9751,11.9833,11.967,11.9751,58400.0
2009-06-02 13:00:00,14.72,14.73,14.72,14.73,124000.0,11.967,11.9751,11.967,11.9751,124000.0
2009-06-02 13:05:00,14.73,14.75,14.73,14.74,60800.0,11.9751,11.9914,11.9751,11.9833,60800.0
2009-06-02 13:10:00,14.74,14.75,14.7,14.71,94800.0,11.9833,11.9914,11.9507,11.9589,94800.0
2009-06-02 13:15:00,14.71,14.72,14.7,14.71,76000.0,11.9589,11.967,11.9507,11.9589,76000.0
2009-06-02 13:20:00,14.72,14.72,14.7,14.7,75200.0,11.967,11.967,11.9507,11.9507,75200.0
2009-06-02 13:25:00,14.71,14.75,14.7,14.72,72000.0,11.9589,11.9914,11.9507,11.967,72000.0
2009-06-02 13:30:00,14.72,14.72,14.7,14.71,84400.0,11.967,11.967,11.9507,11.9589,84400.0
2009-06-02 13:35:00,14.71,14.71,14.69,14.7,90000.0,11.9589,11.9589,11.9426,11.9507,90000.0
2009-06-02 13:40:00,14.7,14.72,14.68,14.71,104800.0,11.9507,11.967,11.9345,11.9589,104800.0
2009-06-02 13:45:00,14.71,14.72,14.68,14.68,207200.0,11.9589,11.967,11.9345,11.9345,207200.0
2009-06-02 13:50:00,14.68,14.71,14.65,14.65,172800.0,11.9345,11.9589,11.9101,11.9101,172800.0
2009-06-02 13:55:00,14.66,14.68,14.65,14.68,128400.0,11.9182,11.9345,11.9101,11.9345,128400.0
2009-06-02 14:00:00,14.68,14.68,14.62,14.62,188800.0,11.9345,11.9345,11.8857,11.8857,188800.0
2009-06-02 14:05:00,14.63,14.65,14.59,14.59,164000.0,11.8938,11.9101,11.8613,11.8613,164000.0
2009-06-02 14:10:00,14.59,14.62,14.59,14.6,324400.0,11.8613,11.8857,11.8613,11.8694,324400.0
2009-06-02 14:15:00,14.6,14.63,14.6,14.62,134000.0,11.8694,11.8938,11.8694,11.8857,134000.0
2009-06-02 14:20:00,14.62,14.64,14.6,14.6,237600.0,11.8857,11.902,11.8694,11.8694,237600.0
2009-06-02 14:25:00,14.6,14.62,14.58,14.62,235200.0,11.8694,11.8857,11.8532,11.8857,235200.0
2009-06-02 14:30:00,14.62,14.62,14.58,14.58,166800.0,11.8857,11.8857,11.8532,11.8532,166800.0
2009-06-02 14:35:00,14.58,14.61,14.58,14.59,140400.0,11.8532,11.8776,11.8532,11.8613,140400.0
2009-06-02 14:40:00,14.59,14.63,14.57,14.61,158800.0,11.8613,11.8938,11.845,11.8776,158800.0
2009-06-02 14:45:00,14.61,14.61,14.58,14.59,546400.0,11.8776,11.8776,11.8532,11.8613,546400.0
2009-06-02 14:50:00,14.59,14.6,14.57,14.57,155600.0,11.8613,11.8694,11.845,11.845,155600.0
2009-06-02 14:55:00,14.57,14.61,14.57,14.58,169600.0,11.845,11.8776,11.845,11.8532,169600.0
2009-06-02 15:00:00,14.58,14.6,14.56,14.59,344400.0,11.8532,11.8694,11.8369,11.8613,344400.0
2009-06-02 15:05:00,14.59,14.61,14.58,14.58,211600.0,11.8613,11.8776,11.8532,11.8532,211600.0
2009-06-02 15:10:00,14.58,14.59,14.56,14.58,329600.0,11.8532,11.8613,11.8369,11.8532,329600.0
2009-06-02 15:15:00,14.58,14.59,14.56,14.57,260000.0,11.8532,11.8613,11.8369,11.845,260000.0
2009-06-02 15:20:00,14.57,14.59,14.54,14.59,282000.0,11.845,11.8613,11.8207,11.8613,282000.0
2009-06-02 15:25:00,14.59,14.63,14.57,14.58,456800.0,11.8613,11.8938,11.845,11.8532,456800.0
2009-06-02 15:30:00,14.58,14.6,14.56,14.59,288800.0,11.8532,11.8694,11.8369,11.8613,288800.0
2009-06-02 15:35:00,14.59,14.59,14.56,14.58,438400.0,11.8613,11.8613,11.8369,11.8532,438400.0
2009-06-02 15:40:00,14.59,14.6,14.56,14.59,369600.0,11.8613,11.8694,11.8369,11.8613,369600.0
2009-06-02 15:45:00,14.6,14.6,14.54,14.55,413600.0,11.8694,11.8694,11.8207,11.8288,413600.0
2009-06-02 15:50:00,14.55,14.56,14.46,14.47,829600.0,11.8288,11.8369,11.7556,11.7637,829600.0
2009-06-02 15:55:00,14.47,14.49,14.44,14.46,1560400.0,11.7637,11.78,11.7394,11.7556,1560400.0
2009-06-03 09:30:00,14.45,14.45,14.26,14.27,407600.0,11.7475,11.7475,11.593,11.6012,407600.0
2009-06-03 09:35:00,14.26,14.44,14.22,14.37,355200.0,11.593,11.7394,11.5605,11.6824,355200.0
2009-06-03 09:40:00,14.37,14.42,14.31,14.37,290400.0,11.6824,11.7231,11.6337,11.6824,290400.0
2009-06-03 09:45:00,14.36,14.42,14.32,14.4,245600.0,11.6743,11.7231,11.6418,11.7068,245600.0
2009-06-03 09:50:00,14.41,14.47,14.32,14.34,308800.0,11.715,11.7637,11.6418,11.6581,308800.0
2009-06-03 09:55:00,14.33,14.33,14.29,14.3,184000.0,11.6499,11.6499,11.6174,11.6255,184000.0
2009-06-03 10:00:00,14.3,14.3,14.2,14.23,412000.0,11.6255,11.6255,11.5442,11.5686,412000.0
2009-06-03 10:05:00,14.22,14.28,14.21,14.27,168000.0,11.5605,11.6093,11.5524,11.6012,168000.0
2009-06-03 10:10:00,14.27,14.34,14.27,14.33,149600.0,11.6012,11.6581,11.6012,11.6499,149600.0
2009-06-03 10:15:00,14.33,14.33,14.31,14.31,134000.0,11.6499,11.6499,11.6337,11.6337,134000.0
2009-06-03 10:20:00,14.31,14.34,14.31,14.33,160800.0,11.6337,11.6581,11.6337,11.6499,160800.0
2009-06-03 10:25:00,14.33,14.41,14.33,14.4,142000.0,11.6499,11.715,11.6499,11.7068,142000.0
2009-06-03 10:30:00,14.41,14.41,14.37,14.41,178000.0,11.715,11.715,11.6824,11.715,178000.0
2009-06-03 10:35:00,14.41,14.43,14.4,14.42,160800.0,11.715,11.7312,11.7068,11.7231,160800.0
2009-06-03 10:40:00,14.42,14.44,14.38,14.42,168800.0,11.7231,11.7394,11.6906,11.7231,168800.0
2009-06-03 10:45:00,14.42,14.43,14.4,14.43,116400.0,11.7231,11.7312,11.7068,11.7312,116400.0
2009-06-03 10:50:00,14.44,14.45,14.43,14.44,116000.0,11.7394,11.7475,11.7312,11.7394,116000.0
2009-06-03 10:55:00,14.44,14.46,14.44,14.45,118400.0,11.7394,11.7556,11.7394,11.7475,118400.0
2009-06-03 11:00:00,14.45,14.48,14.41,14.48,169200.0,11.7475,11.7719,11.715,11.7719,169200.0
2009-06-03 11:05:00,14.48,14.49,14.44,14.46,173200.0,11.7719,11.78,11.7394,11.7556,173200.0
2009-06-03 11:10:00,14.46,14.47,14.44,14.46,69200.0,11.7556,11.7637,11.7394,11.7556,69200.0
2009-06-03 11:15:00,14.46,14.49,14.42,14.47,165200.0,11.7556,11.78,11.7231,11.7637,165200.0
2009-06-03 11:20:00,14.47,14.51,14.47,14.51,124800.0,11.7637,11.7963,11.7637,11.7963,124800.0
2009-06-03 11:25:00,14.51,14.52,14.45,14.46,135600.0,11.7963,11.8044,11.7475,11.7556,135600.0
2009-06-03 11:30:00,14.46,14.47,14.43,14.44,108800.0,11.7556,11.7637,11.7312,11.7394,108800.0
2009-06-03 11:35:00,14.43,14.47,14.43,14.47,92800.0,11.7312,11.7637,11.7312,11.7637,92800.0
2009-06-03 11:40:00,14.47,14.51,14.45,14.45,254400.0,11.7637,11.7963,11.7475,11.7475,254400.0
2009-06-03 11:45:00,14.46,14.49,14.46,14.48,126800.0,11.7556,11.78,11.7556,11.7719,126800.0
2009-06-03 11:50:00,14.48,14.49,14.45,14.47,97200.0,11.7719,11.78,11.7475,11.7637,97200.0
2009-06-03 11:55:00,14.47,14.48,14.44,14.47,96800.0,11.7637,11.7719,11.7394,11.7637,96800.0
2009-06-03 12:00:00,14.47,14.47,14.42,14.42,54000.0,11.7637,11.7637,11.7231,11.7231,54000.0
2009-06-03 12:05:00,14.42,14.46,14.42,14.44,112400.0,11.7231,11.7556,11.7231,11.7394,112400.0
2009-06-03 12:10:00,14.44,14.46,14.42,14.42,121600.0,11.7394,11.7556,11.7231,11.7231,121600.0
2009-06-03 12:15:00,14.44,14.47,14.43,14.47,149600.0,11.7394,11.7637,11.7312,11.7637,149600.0
2009-06-03 12:20:00,14.47,14.47,14.44,14.44,101200.0,11.7637,11.7637,11.7394,11.7394,101200.0
2009-06-03 12:25:00,14.44,14.45,14.4,14.44,136800.0,11.7394,11.7475,11.7068,11.7394,136800.0
2009-06-03 12:30:00,14.43,14.44,14.4,14.42,88800.0,11.7312,11.7394,11.7068,11.7231,88800.0
2009-06-03 12:35:00,14.42,14.45,14.42,14.43,93200.0,11.7231,11.7475,11.7231,11.7312,93200.0
2009-06-03 12:40:00,14.43,14.46,14.43,14.45,64800.0,11.7312,11.7556,11.7312,11.7475,64800.0
2009-06-03 12:45:00,14.45,14.48,14.44,14.48,61600.0,11.7475,11.7719,11.7394,11.7719,61600.0
2009-06-03 12:50:00,14.48,14.49,14.45,14.46,153600.0,11.7719,11.78,11.7475,11.7556,153600.0
2009-06-03 12:55:00,14.45,14.48,14.42,14.44,212400.0,11.7475,11.7719,11.7231,11.7394,212400.0
2009-06-03 13:00:00,14.44,14.48,14.42,14.48,123200.0,11.7394,11.7719,11.7231,11.7719,123200.0
2009-06-03 13:05:00,14.48,14.49,14.47,14.47,74800.0,11.7719,11.78,11.7637,11.7637,74800.0
2009-06-03 13:10:00,14.47,14.49,14.47,14.48,110400.0,11.7637,11.78,11.7637,11.7719,110400.0
2009-06-03 13:15:00,14.48,14.5,14.47,14.5,125600.0,11.7719,11.7881,11.7637,11.7881,125600.0
2009-06-03 13:20:00,14.49,14.5,14.46,14.47,146000.0,11.78,11.7881,11.7556,11.7637,146000.0
2009-06-03 13:25:00,14.47,14.47,14.43,14.45,340800.0,11.7637,11.7637,11.7312,11.7475,340800.0
2009-06-03 13:30:00,14.44,14.48,14.44,14.46,589200.0,11.7394,11.7719,11.7394,11.7556,589200.0
2009-06-03 13:35:00,14.47,14.49,14.46,14.49,56800.0,11.7637,11.78,11.7556,11.78,56800.0
2009-06-03 13:40:00,14.49,14.49,14.44,14.46,166800.0,11.78,11.78,11.7394,11.7556,166800.0
2009-06-03 13:45:00,14.45,14.47,14.45,14.46,152000.0,11.7475,11.7637,11.7475,11.7556,152000.0
2009-06-03 13:50:00,14.46,14.48,14.45,14.48,124400.0,11.7556,11.7719,11.7475,11.7719,124400.0
2009-06-03 13:55:00,14.48,14.48,14.46,14.47,102400.0,11.7719,11.7719,11.7556,11.7637,102400.0
2009-06-03 14:00:00,14.47,14.49,14.46,14.49,151200.0,11.7637,11.78,11.7556,11.78,151200.0
2009-06-03 14:05:00,14.49,14.49,14.47,14.49,70400.0,11.78,11.78,11.7637,11.78,70400.0
2009-06-03 14:10:00,14.49,14.53,14.49,14.52,167600.0,11.78,11.8125,11.78,11.8044,167600.0
2009-06-03 14:15:00,14.51,14.55,14.51,14.53,125200.0,11.7963,11.8288,11.7963,11.8125,125200.0
2009-06-03 14:20:00,14.53,14.53,14.5,14.53,90800.0,11.8125,11.8125,11.7881,11.8125,90800.0
2009-06-03 14:25:00,14.52,14.52,14.49,14.51,148800.0,11.8044,11.8044,11.78,11.7963,148800.0
2009-06-03 14:30:00,14.51,14.51,14.49,14.49,89200.0,11.7963,11.7963,11.78,11.78,89200.0
2009-06-03 14:35:00,14.49,14.52,14.49,14.51,186000.0,11.78,11.8044,11.78,11.7963,186000.0
2009-06-03 14:40:00,14.51,14.52,14.49,14.51,92000.0,11.7963,11.8044,11.78,11.7963,92000.0
2009-06-03 14:45:00,14.5,14.53,14.49,14.52,103200.0,11.7881,11.8125,11.78,11.8044,103200.0
2009-06-03 14:50:00,14.52,14.54,14.52,14.53,86800.0,11.8044,11.8207,11.8044,11.8125,86800.0
2009-06-03 14:55:00,14.53,14.56,14.51,14.54,244400.0,11.8125,11.8369,11.7963,11.8207,244400.0
2009-06-03 15:00:00,14.54,14.54,14.51,14.52,190000.0,11.8207,11.8207,11.7963,11.8044,190000.0
2009-06-03 15:05:00,14.52,14.54,14.51,14.53,167200.0,11.8044,11.8207,11.7963,11.8125,167200.0
2009-06-03 15:10:00,14.53,14.54,14.52,14.53,172400.0,11.8125,11.8207,11.8044,11.8125,172400.0
2009-06-03 15:15:00,14.52,14.55,14.51,14.53,134000.0,11.8044,11.8288,11.7963,11.8125,134000.0
2009-06-03 15:20:00,14.53,14.53,14.51,14.52,118000.0,11.8125,11.8125,11.7963,11.8044,118000.0
2009-06-03 15:25:00,14.52,14.53,14.49,14.5,180000.0,11.8044,11.8125,11.78,11.7881,180000.0
2009-06-03 15:30:00,14.5,14.52,14.49,14.5,152800.0,11.7881,11.8044,11.78,11.7881,152800.0
2009-06-03 15:35:00,14.49,14.5,14.45,14.46,253600.0,11.78,11.7881,11.7475,11.7556,253600.0
2009-06-03 15:40:00,14.46,14.52,14.46,14.5,214800.0,11.7556,11.8044,11.7556,11.7881,214800.0
2009-06-03 15:45:00,14.49,14.54,14.49,14.51,231200.0,11.78,11.8207,11.78,11.7963,231200.0
2009-06-03 15:50:00,14.51,14.53,14.48,14.48,227600.0,11.7963,11.8125,11.7719,11.7719,227600.0
2009-06-03 15:55:00,14.47,14.56,14.47,14.55,524000.0,11.7637,11.8369,11.7637,11.8288,524000.0
2009-06-04 09:30:00,14.54,14.54,14.25,14.26,224000.0,11.872,11.872,11.6352,11.6434,224000.0
2009-06-04 09:35:00,14.26,14.32,14.19,14.28,298800.0,11.6434,11.6924,11.5862,11.6597,298800.0
2009-06-04 09:40:00,14.28,14.3,14.17,14.25,288000.0,11.6597,11.6761,11.5699,11.6352,288000.0
2009-06-04 09:45:00,14.25,14.28,14.2,14.21,241200.0,11.6352,11.6597,11.5944,11.6026,241200.0
2009-06-04 09:50:00,14.22,14.22,14.18,14.22,217200.0,11.6107,11.6107,11.5781,11.6107,217200.0
2009-06-04 09:55:00,14.22,14.24,14.2,14.23,162000.0,11.6107,11.6271,11.5944,11.6189,162000.0
2009-06-04 10:00:00,14.23,14.26,14.21,14.23,195200.0,11.6189,11.6434,11.6026,11.6189,195200.0
2009-06-04 10:05:00,14.22,14.25,14.21,14.21,215600.0,11.6107,11.6352,11.6026,11.6026,215600.0
2009-06-04 10:10:00,14.22,14.24,14.19,14.22,397200.0,11.6107,11.6271,11.5862,11.6107,397200.0
2009-06-04 10:15:00,14.21,14.24,14.2,14.22,158800.0,11.6026,11.6271,11.5944,11.6107,158800.0
2009-06-04 10:20:00,14.21,14.26,14.2,14.26,425200.0,11.6026,11.6434,11.5944,11.6434,425200.0
2009-06-04 10:25:00,14.26,14.28,14.22,14.23,124800.0,11.6434,11.6597,11.6107,11.6189,124800.0
2009-06-04 10:30:00,14.24,14.25,14.21,14.23,295600.0,11.6271,11.6352,11.6026,11.6189,295600.0
2009-06-04 10:35:00,14.23,14.26,14.22,14.22,46000.0,11.6189,11.6434,11.6107,11.6107,46000.0
2009-06-04 10:40:00,14.22,14.26,14.21,14.25,189200.0,11.6107,11.6434,11.6026,11.6352,189200.0
2009-06-04 10:45:00,14.26,14.27,14.22,14.24,56000.0,11.6434,11.6516,11.6107,11.6271,56000.0
2009-06-04 10:50:00,14.25,14.27,14.22,14.25,150000.0,11.6352,11.6516,11.6107,11.6352,150000.0
2009-06-04 10:55:00,14.24,14.28,14.24,14.26,345600.0,11.6271,11.6597,11.6271,11.6434,345600.0
2009-06-04 11:00:00,14.26,14.27,14.23,14.23,139600.0,11.6434,11.6516,11.6189,11.6189,139600.0
2009-06-04 11:05:00,14.23,14.24,14.22,14.22,64400.0,11.6189,11.6271,11.6107,11.6107,64400.0
2009-06-04 11:10:00,14.22,14.23,14.21,14.22,62400.0,11.6107,11.6189,11.6026,11.6107,62400.0
2009-06-04 11:15:00,14.22,14.24,14.22,14.22,68800.0,11.6107,11.6271,11.6107,11.6107,68800.0
2009-06-04 11:20:00,14.22,14.23,14.19,14.22,100000.0,11.6107,11.6189,11.5862,11.6107,100000.0
2009-06-04 11:25:00,14.21,14.24,14.2,14.24,201600.0,11.6026,11.6271,11.5944,11.6271,201600.0
2009-06-04 11:30:00,14.24,14.25,14.22,14.23,55200.0,11.6271,11.6352,11.6107,11.6189,55200.0
2009-06-04 11:35:00,14.23,14.24,14.21,14.23,88400.0,11.6189,11.6271,11.6026,11.6189,88400.0
2009-06-04 11:40:00,14.23,14.24,14.2,14.21,108400.0,11.6189,11.6271,11.5944,11.6026,108400.0
2009-06-04 11:45:00,14.21,14.21,14.17,14.19,240400.0,11.6026,11.6026,11.5699,11.5862,240400.0
2009-06-04 11:50:00,14.19,14.21,14.17,14.2,136400.0,11.5862,11.6026,11.5699,11.5944,136400.0
2009-06-04 11:55:00,14.2,14.2,14.17,14.17,87600.0,11.5944,11.5944,11.5699,11.5699,87600.0
2009-06-04 12:00:00,14.17,14.2,14.16,14.2,128000.0,11.5699,11.5944,11.5617,11.5944,128000.0
2009-06-04 12:05:00,14.19,14.21,14.18,14.19,79600.0,11.5862,11.6026,11.5781,11.5862,79600.0
2009-06-04 12:10:00,14.19,14.2,14.18,14.19,102000.0,11.5862,11.5944,11.5781,11.5862,102000.0
2009-06-04 12:15:00,14.19,14.22,14.18,14.22,131600.0,11.5862,11.6107,11.5781,11.6107,131600.0
2009-06-04 12:20:00,14.22,14.28,14.21,14.28,215200.0,11.6107,11.6597,11.6026,11.6597,215200.0
2009-06-04 12:25:00,14.27,14.27,14.23,14.26,162400.0,11.6516,11.6516,11.6189,11.6434,162400.0
2009-06-04 12:30:00,14.25,14.27,14.25,14.27,56800.0,11.6352,11.6516,11.6352,11.6516,56800.0
2009-06-04 12:35:00,14.26,14.28,14.25,14.27,55200.0,11.6434,11.6597,11.6352,11.6516,55200.0
2009-06-04 12:40:00,14.27,14.3,14.26,14.29,109200.0,11.6516,11.6761,11.6434,11.6679,109200.0
2009-06-04 12:45:00,14.29,14.31,14.27,14.27,35600.0,11.6679,11.6842,11.6516,11.6516,35600.0
2009-06-04 12:50:00,14.27,14.28,14.24,14.25,84400.0,11.6516,11.6597,11.6271,11.6352,84400.0
2009-06-04 12:55:00,14.24,14.26,14.23,14.26,110400.0,11.6271,11.6434,11.6189,11.6434,110400.0
2009-06-04 13:00:00,14.24,14.26,14.24,14.25,61600.0,11.6271,11.6434,11.6271,11.6352,61600.0
2009-06-04 13:05:00,14.25,14.26,14.24,14.25,110000.0,11.6352,11.6434,11.6271,11.6352,110000.0
2009-06-04 13:10:00,14.25,14.26,14.24,14.24,103600.0,11.6352,11.6434,11.6271,11.6271,103600.0
2009-06-04 13:15:00,14.24,14.26,14.24,14.25,99200.0,11.6271,11.6434,11.6271,11.6352,99200.0
2009-06-04 13:20:00,14.25,14.28,14.25,14.25,74400.0,11.6352,11.6597,11.6352,11.6352,74400.0
2009-06-04 13:25:00,14.25,14.28,14.25,14.26,118400.0,11.6352,11.6597,11.6352,11.6434,118400.0
2009-06-04 13:30:00,14.26,14.28,14.25,14.28,90400.0,11.6434,11.6597,11.6352,11.6597,90400.0
2009-06-04 13:35:00,14.28,14.3,14.27,14.29,149600.0,11.6597,11.6761,11.6516,11.6679,149600.0
2009-06-04 13:40:00,14.29,14.3,14.28,14.29,191600.0,11.6679,11.6761,11.6597,11.6679,191600.0
2009-06-04 13:45:00,14.29,14.29,14.27,14.28,74800.0,11.6679,11.6679,11.6516,11.6597,74800.0
2009-06-04 13:50:00,14.28,14.28,14.26,14.27,128000.0,11.6597,11.6597,11.6434,11.6516,128000.0
2009-06-04 13:55:00,14.27,14.29,14.26,14.29,85200.0,11.6516,11.6679,11.6434,11.6679,85200.0
2009-06-04 14:00:00,14.29,14.3,14.26,14.27,190000.0,11.6679,11.6761,11.6434,11.6516,190000.0
2009-06-04 14:05:00,14.27,14.31,14.27,14.31,122800.0,11.6516,11.6842,11.6516,11.6842,122800.0
2009-06-04 14:10:00,14.3,14.31,14.3,14.3,100800.0,11.6761,11.6842,11.6761,11.6761,100800.0
2009-06-04 14:15:00,14.3,14.33,14.3,14.31,91200.0,11.6761,11.7005,11.6761,11.6842,91200.0
2009-06-04 14:20:00,14.31,14.32,14.3,14.31,74800.0,11.6842,11.6924,11.6761,11.6842,74800.0
2009-06-04 14:25:00,14.31,14.33,14.31,14.31,216000.0,11.6842,11.7005,11.6842,11.6842,216000.0
2009-06-04 14:30:00,14.31,14.33,14.31,14.33,125200.0,11.6842,11.7005,11.6842,11.7005,125200.0
2009-06-04 14:35:00,14.32,14.35,14.31,14.35,137600.0,11.6924,11.7169,11.6842,11.7169,137600.0
2009-06-04 14:40:00,14.35,14.37,14.33,14.35,172800.0,11.7169,11.7332,11.7005,11.7169,172800.0
2009-06-04 14:45:00,14.35,14.37,14.35,14.35,215200.0,11.7169,11.7332,11.7169,11.7169,215200.0
2009-06-04 14:50:00,14.35,14.38,14.31,14.32,246400.0,11.7169,11.7414,11.6842,11.6924,246400.0
2009-06-04 14:55:00,14.33,14.36,14.33,14.34,184800.0,11.7005,11.725,11.7005,11.7087,184800.0
2009-06-04 15:00:00,14.33,14.35,14.31,14.31,121600.0,11.7005,11.7169,11.6842,11.6842,121600.0
2009-06-04 15:05:00,14.31,14.33,14.29,14.31,217200.0,11.6842,11.7005,11.6679,11.6842,217200.0
2009-06-04 15:10:00,14.31,14.33,14.31,14.32,78400.0,11.6842,11.7005,11.6842,11.6924,78400.0
2009-06-04 15:15:00,14.33,14.33,14.31,14.31,100000.0,11.7005,11.7005,11.6842,11.6842,100000.0
2009-06-04 15:20:00,14.32,14.33,14.31,14.32,160800.0,11.6924,11.7005,11.6842,11.6924,160800.0
2009-06-04 15:25:00,14.32,14.34,14.31,14.33,161600.0,11.6924,11.7087,11.6842,11.7005,161600.0
2009-06-04 15:30:00,14.33,14.37,14.32,14.37,202800.0,11.7005,11.7332,11.6924,11.7332,202800.0
2009-06-04 15:35:00,14.37,14.37,14.34,14.35,138000.0,11.7332,11.7332,11.7087,11.7169,138000.0
2009-06-04 15:40:00,14.36,14.37,14.34,14.37,296000.0,11.725,11.7332,11.7087,11.7332,296000.0
2009-06-04 15:45:00,14.36,14.41,14.36,14.36,202800.0,11.725,11.7659,11.725,11.725,202800.0
2009-06-04 15:50:00,14.36,14.4,14.34,14.34,323600.0,11.725,11.7577,11.7087,11.7087,323600.0
2009-06-04 15:55:00,14.35,14.39,14.35,14.39,518400.0,11.7169,11.7495,11.7169,11.7495,518400.0
2009-06-05 09:30:00,14.65,14.76,14.58,14.69,686800.0,11.9618,12.0516,11.9047,11.9945,686800.0
2009-06-05 09:35:00,14.69,14.78,14.69,14.75,489600.0,11.9945,12.068,11.9945,12.0435,489600.0
2009-06-05 09:40:00,14.76,14.77,14.7,14.72,366000.0,12.0516,12.0598,12.0027,12.019,366000.0
2009-06-05 09:45:00,14.72,14.72,14.6,14.64,600800.0,12.019,12.019,11.921,11.9537,600800.0
2009-06-05 09:50:00,14.63,14.73,14.62,14.66,388400.0,11.9455,12.0272,11.9373,11.97,388400.0
2009-06-05 09:55:00,14.67,14.69,14.62,14.67,214400.0,11.9782,11.9945,11.9373,11.9782,214400.0
2009-06-05 10:00:00,14.68,14.71,14.62,14.64,331600.0,11.9863,12.0108,11.9373,11.9537,331600.0
2009-06-05 10:05:00,14.64,14.64,14.56,14.56,415600.0,11.9537,11.9537,11.8883,11.8883,415600.0
2009-06-05 10:10:00,14.57,14.61,14.53,14.56,328800.0,11.8965,11.9292,11.8638,11.8883,328800.0
2009-06-05 10:15:00,14.56,14.68,14.56,14.65,270000.0,11.8883,11.9863,11.8883,11.9618,270000.0
2009-06-05 10:20:00,14.65,14.7,14.65,14.67,176800.0,11.9618,12.0027,11.9618,11.9782,176800.0
2009-06-05 10:25:00,14.68,14.69,14.64,14.65,212000.0,11.9863,11.9945,11.9537,11.9618,212000.0
2009-06-05 10:30:00,14.66,14.68,14.65,14.65,354000.0,11.97,11.9863,11.9618,11.9618,354000.0
2009-06-05 10:35:00,14.65,14.7,14.65,14.67,176800.0,11.9618,12.0027,11.9618,11.9782,176800.0
2009-06-05 10:40:00,14.67,14.71,14.67,14.69,206800.0,11.9782,12.0108,11.9782,11.9945,206800.0
2009-06-05 10:45:00,14.7,14.72,14.64,14.66,210400.0,12.0027,12.019,11.9537,11.97,210400.0
2009-06-05 10:50:00,14.66,14.68,14.58,14.67,300000.0,11.97,11.9863,11.9047,11.9782,300000.0
2009-06-05 10:55:00,14.67,14.69,14.63,14.69,174800.0,11.9782,11.9945,11.9455,11.9945,174800.0
2009-06-05 11:00:00,14.69,14.74,14.69,14.73,218800.0,11.9945,12.0353,11.9945,12.0272,218800.0
2009-06-05 11:05:00,14.73,14.74,14.72,14.73,149600.0,12.0272,12.0353,12.019,12.0272,149600.0
2009-06-05 11:10:00,14.73,14.73,14.7,14.72,317200.0,12.0272,12.0272,12.0027,12.019,317200.0
2009-06-05 11:15:00,14.72,14.75,14.71,14.75,189200.0,12.019,12.0435,12.0108,12.0435,189200.0
2009-06-05 11:20:00,14.75,14.76,14.71,14.71,260800.0,12.0435,12.0516,12.0108,12.0108,260800.0
2009-06-05 11:25:00,14.72,14.73,14.71,14.71,258800.0,12.019,12.0272,12.0108,12.0108,258800.0
2009-06-05 11:30:00,14.71,14.72,14.68,14.68,164800.0,12.0108,12.019,11.9863,11.9863,164800.0
2009-06-05 11:35:00,14.68,14.7,14.64,14.7,215600.0,11.9863,12.0027,11.9537,12.0027,215600.0
2009-06-05 11:40:00,14.7,14.71,14.65,14.71,325200.0,12.0027,12.0108,11.9618,12.0108,325200.0
2009-06-05 11:45:00,14.72,14.73,14.71,14.71,142400.0,12.019,12.0272,12.0108,12.0108,142400.0
2009-06-05 11:50:00,14.71,14.74,14.67,14.73,128000.0,12.0108,12.0353,11.9782,12.0272,128000.0
2009-06-05 11:55:00,14.74,14.74,14.71,14.74,135600.0,12.0353,12.0353,12.0108,12.0353,135600.0
2009-06-05 12:00:00,14.73,14.74,14.72,14.74,64000.0,12.0272,12.0353,12.019,12.0353,64000.0
2009-06-05 12:05:00,14.74,14.75,14.69,14.71,284800.0,12.0353,12.0435,11.9945,12.0108,284800.0
2009-06-05 12:10:00,14.71,14.72,14.67,14.68,135200.0,12.0108,12.019,11.9782,11.9863,135200.0
2009-06-05 12:15:00,14.68,14.7,14.68,14.69,129600.0,11.9863,12.0027,11.9863,11.9945,129600.0
2009-06-05 12:20:00,14.69,14.7,14.68,14.69,146400.0,11.9945,12.0027,11.9863,11.9945,146400.0
2009-06-05 12:25:00,14.69,14.72,14.68,14.7,145600.0,11.9945,12.019,11.9863,12.0027,145600.0
2009-06-05 12:30:00,14.71,14.71,14.67,14.67,104800.0,12.0108,12.0108,11.9782,11.9782,104800.0
2009-06-05 12:35:00,14.68,14.71,14.67,14.71,157200.0,11.9863,12.0108,11.9782,12.0108,157200.0
2009-06-05 12:40:00,14.71,14.71,14.67,14.68,93600.0,12.0108,12.0108,11.9782,11.9863,93600.0
2009-06-05 12:45:00,14.68,14.69,14.67,14.68,65200.0,11.9863,11.9945,11.9782,11.9863,65200.0
2009-06-05 12:50:00,14.68,14.69,14.67,14.68,66000.0,11.9863,11.9945,11.9782,11.9863,66000.0
2009-06-05 12:55:00,14.68,14.7,14.66,14.69,131600.0,11.9863,12.0027,11.97,11.9945,131600.0
2009-06-05 13:00:00,14.69,14.7,14.68,14.68,165600.0,11.9945,12.0027,11.9863,11.9863,165600.0
2009-06-05 13:05:00,14.68,14.69,14.68,14.68,146000.0,11.9863,11.9945,11.9863,11.9863,146000.0
2009-06-05 13:10:00,14.68,14.69,14.67,14.68,127600.0,11.9863,11.9945,11.9782,11.9863,127600.0
2009-06-05 13:15:00,14.68,14.69,14.65,14.65,64000.0,11.9863,11.9945,11.9618,11.9618,64000.0
2009-06-05 13:20:00,14.65,14.65,14.6,14.63,100000.0,11.9618,11.9618,11.921,11.9455,100000.0
2009-06-05 13:25:00,14.63,14.65,14.62,14.65,73600.0,11.9455,11.9618,11.9373,11.9618,73600.0
2009-06-05 13:30:00,14.65,14.67,14.63,14.67,52000.0,11.9618,11.9782,11.9455,11.9782,52000.0
2009-06-05 13:35:00,14.67,14.68,14.65,14.67,70800.0,11.9782,11.9863,11.9618,11.9782,70800.0
2009-06-05 13:40:00,14.67,14.69,14.66,14.66,136800.0,11.9782,11.9945,11.97,11.97,136800.0
2009-06-05 13:45:00,14.66,14.69,14.66,14.67,101200.0,11.97,11.9945,11.97,11.9782,101200.0
2009-06-05 13:50:00,14.67,14.68,14.65,14.66,72400.0,11.9782,11.9863,11.9618,11.97,72400.0
2009-06-05 13:55:00,14.66,14.66,14.61,14.63,190400.0,11.97,11.97,11.9292,11.9455,190400.0
2009-06-05 14:00:00,14.63,14.65,14.61,14.61,125200.0,11.9455,11.9618,11.9292,11.9292,125200.0
2009-06-05 14:05:00,14.61,14.62,14.55,14.55,124800.0,11.9292,11.9373,11.8802,11.8802,124800.0
2009-06-05 14:10:00,14.55,14.59,14.55,14.57,187200.0,11.8802,11.9128,11.8802,11.8965,187200.0
2009-06-05 14:15:00,14.57,14.57,14.51,14.53,132400.0,11.8965,11.8965,11.8475,11.8638,132400.0
2009-06-05 14:20:00,14.53,14.55,14.5,14.55,87600.0,11.8638,11.8802,11.8394,11.8802,87600.0
2009-06-05 14:25:00,14.55,14.55,14.52,14.54,62000.0,11.8802,11.8802,11.8557,11.872,62000.0
2009-06-05 14:30:00,14.54,14.55,14.49,14.49,121200.0,11.872,11.8802,11.8312,11.8312,121200.0
2009-06-05 14:35:00,14.49,14.54,14.49,14.53,134000.0,11.8312,11.872,11.8312,11.8638,134000.0
2009-06-05 14:40:00,14.54,14.56,14.53,14.54,68400.0,11.872,11.8883,11.8638,11.872,68400.0
2009-06-05 14:45:00,14.54,14.54,14.52,14.54,109600.0,11.872,11.872,11.8557,11.872,109600.0
2009-06-05 14:50:00,14.54,14.55,14.52,14.52,140000.0,11.872,11.8802,11.8557,11.8557,140000.0
2009-06-05 14:55:00,14.52,14.54,14.52,14.53,216400.0,11.8557,11.872,11.8557,11.8638,216400.0
2009-06-05 15:00:00,14.53,14.53,14.5,14.53,190400.0,11.8638,11.8638,11.8394,11.8638,190400.0
2009-06-05 15:05:00,14.53,14.58,14.53,14.53,137600.0,11.8638,11.9047,11.8638,11.8638,137600.0
2009-06-05 15:10:00,14.54,14.56,14.5,14.5,288800.0,11.872,11.8883,11.8394,11.8394,288800.0
2009-06-05 15:15:00,14.51,14.52,14.5,14.51,132000.0,11.8475,11.8557,11.8394,11.8475,132000.0
2009-06-05 15:20:00,14.51,14.56,14.51,14.53,135600.0,11.8475,11.8883,11.8475,11.8638,135600.0
2009-06-05 15:25:00,14.53,14.55,14.52,14.52,137200.0,11.8638,11.8802,11.8557,11.8557,137200.0
2009-06-05 15:30:00,14.52,14.55,14.52,14.55,147600.0,11.8557,11.8802,11.8557,11.8802,147600.0
2009-06-05 15:35:00,14.55,14.6,14.55,14.59,243200.0,11.8802,11.921,11.8802,11.9128,243200.0
2009-06-05 15:40:00,14.6,14.63,14.55,14.57,286400.0,11.921,11.9455,11.8802,11.8965,286400.0
2009-06-05 15:45:00,14.58,14.61,14.55,14.56,332400.0,11.9047,11.9292,11.8802,11.8883,332400.0
2009-06-05 15:50:00,14.56,14.58,14.55,14.56,344400.0,11.8883,11.9047,11.8802,11.8883,344400.0
2009-06-05 15:55:00,14.57,14.57,14.54,14.57,477200.0,11.8965,11.8965,11.872,11.8965,477200.0
2009-06-08 09:30:00,14.53,14.54,14.4,14.47,264800.0,11.8638,11.872,11.7577,11.8149,264800.0
2009-06-08 09:35:00,14.47,14.48,14.34,14.41,166000.0,11.8149,11.823,11.7087,11.7659,166000.0
2009-06-08 09:40:00,14.41,14.46,14.36,14.36,183200.0,11.7659,11.8067,11.725,11.725,183200.0
2009-06-08 09:45:00,14.36,14.37,14.32,14.35,147600.0,11.725,11.7332,11.6924,11.7169,147600.0
2009-06-08 09:50:00,14.35,14.38,14.33,14.35,90000.0,11.7169,11.7414,11.7005,11.7169,90000.0
2009-06-08 09:55:00,14.36,14.36,14.33,14.36,79600.0,11.725,11.725,11.7005,11.725,79600.0
2009-06-08 10:00:00,14.36,14.37,14.32,14.36,213600.0,11.725,11.7332,11.6924,11.725,213600.0
2009-06-08 10:05:00,14.36,14.4,14.35,14.36,267200.0,11.725,11.7577,11.7169,11.725,267200.0
2009-06-08 10:10:00,14.36,14.38,14.33,14.34,112000.0,11.725,11.7414,11.7005,11.7087,112000.0
2009-06-08 10:15:00,14.33,14.36,14.32,14.35,102400.0,11.7005,11.725,11.6924,11.7169,102400.0
2009-06-08 10:20:00,14.35,14.38,14.33,14.37,69200.0,11.7169,11.7414,11.7005,11.7332,69200.0
2009-06-08 10:25:00,14.37,14.4,14.36,14.39,183600.0,11.7332,11.7577,11.725,11.7495,183600.0
2009-06-08 10:30:00,14.4,14.44,14.39,14.43,67600.0,11.7577,11.7904,11.7495,11.7822,67600.0
2009-06-08 10:35:00,14.42,14.47,14.42,14.47,143200.0,11.774,11.8149,11.774,11.8149,143200.0
2009-06-08 10:40:00,14.48,14.49,14.41,14.42,133600.0,11.823,11.8312,11.7659,11.774,133600.0
2009-06-08 10:45:00,14.42,14.44,14.39,14.4,664400.0,11.774,11.7904,11.7495,11.7577,664400.0
2009-06-08 10:50:00,14.4,14.43,14.38,14.39,96400.0,11.7577,11.7822,11.7414,11.7495,96400.0
2009-06-08 10:55:00,14.39,14.44,14.39,14.4,42400.0,11.7495,11.7904,11.7495,11.7577,42400.0
2009-06-08 11:00:00,14.39,14.42,14.38,14.38,116000.0,11.7495,11.774,11.7414,11.7414,116000.0
2009-06-08 11:05:00,14.38,14.4,14.37,14.37,208000.0,11.7414,11.7577,11.7332,11.7332,208000.0
2009-06-08 11:10:00,14.37,14.38,14.36,14.38,146000.0,11.7332,11.7414,11.725,11.7414,146000.0
2009-06-08 11:15:00,14.38,14.43,14.38,14.41,58800.0,11.7414,11.7822,11.7414,11.7659,58800.0
2009-06-08 11:20:00,14.4,14.43,14.38,14.4,168000.0,11.7577,11.7822,11.7414,11.7577,168000.0
2009-06-08 11:25:00,14.4,14.4,14.35,14.36,71600.0,11.7577,11.7577,11.7169,11.725,71600.0
2009-06-08 11:30:00,14.37,14.38,14.34,14.38,48800.0,11.7332,11.7414,11.7087,11.7414,48800.0
2009-06-08 11:35:00,14.38,14.4,14.35,14.4,69600.0,11.7414,11.7577,11.7169,11.7577,69600.0
2009-06-08 11:40:00,14.39,14.41,14.37,14.39,66000.0,11.7495,11.7659,11.7332,11.7495,66000.0
2009-06-08 11:45:00,14.39,14.39,14.36,14.37,74000.0,11.7495,11.7495,11.725,11.7332,74000.0
2009-06-08 11:50:00,14.37,14.38,14.32,14.32,119200.0,11.7332,11.7414,11.6924,11.6924,119200.0
2009-06-08 11:55:00,14.33,14.38,14.33,14.38,51200.0,11.7005,11.7414,11.7005,11.7414,51200.0
2009-06-08 12:00:00,14.38,14.4,14.37,14.37,61200.0,11.7414,11.7577,11.7332,11.7332,61200.0
2009-06-08 12:05:00,14.37,14.4,14.37,14.4,63600.0,11.7332,11.7577,11.7332,11.7577,63600.0
2009-06-08 12:10:00,14.4,14.4,14.37,14.38,52800.0,11.7577,11.7577,11.7332,11.7414,52800.0
2009-06-08 12:15:00,14.38,14.38,14.37,14.38,60000.0,11.7414,11.7414,11.7332,11.7414,60000.0
2009-06-08 12:20:00,14.38,14.4,14.38,14.38,114400.0,11.7414,11.7577,11.7414,11.7414,114400.0
2009-06-08 12:25:00,14.39,14.4,14.38,14.38,56800.0,11.7495,11.7577,11.7414,11.7414,56800.0
2009-06-08 12:30:00,14.38,14.39,14.34,14.35,75600.0,11.7414,11.7495,11.7087,11.7169,75600.0
2009-06-08 12:35:00,14.35,14.4,14.35,14.38,72000.0,11.7169,11.7577,11.7169,11.7414,72000.0
2009-06-08 12:40:00,14.38,14.42,14.37,14.39,62400.0,11.7414,11.774,11.7332,11.7495,62400.0
2009-06-08 12:45:00,14.39,14.42,14.39,14.41,167600.0,11.7495,11.774,11.7495,11.7659,167600.0
2009-06-08 12:50:00,14.41,14.43,14.4,14.43,137600.0,11.7659,11.7822,11.7577,11.7822,137600.0
2009-06-08 12:55:00,14.43,14.45,14.43,14.43,70400.0,11.7822,11.7985,11.7822,11.7822,70400.0
2009-06-08 13:00:00,14.43,14.44,14.4,14.4,77200.0,11.7822,11.7904,11.7577,11.7577,77200.0
2009-06-08 13:05:00,14.4,14.45,14.4,14.44,57200.0,11.7577,11.7985,11.7577,11.7904,57200.0
2009-06-08 13:10:00,14.43,14.44,14.4,14.4,45600.0,11.7822,11.7904,11.7577,11.7577,45600.0
2009-06-08 13:15:00,14.4,14.43,14.4,14.42,38000.0,11.7577,11.7822,11.7577,11.774,38000.0
2009-06-08 13:20:00,14.42,14.44,14.4,14.44,39200.0,11.774,11.7904,11.7577,11.7904,39200.0
2009-06-08 13:25:00,14.43,14.44,14.42,14.43,37200.0,11.7822,11.7904,11.774,11.7822,37200.0
2009-06-08 13:30:00,14.43,14.45,14.42,14.44,35600.0,11.7822,11.7985,11.774,11.7904,35600.0
2009-06-08 13:35:00,14.44,14.45,14.43,14.44,43600.0,11.7904,11.7985,11.7822,11.7904,43600.0
2009-06-08 13:40:00,14.43,14.45,14.42,14.45,124000.0,11.7822,11.7985,11.774,11.7985,124000.0
2009-06-08 13:45:00,14.45,14.48,14.44,14.45,120800.0,11.7985,11.823,11.7904,11.7985,120800.0
2009-06-08 13:50:00,14.45,14.45,14.41,14.43,42800.0,11.7985,11.7985,11.7659,11.7822,42800.0
2009-06-08 13:55:00,14.43,14.46,14.43,14.44,25600.0,11.7822,11.8067,11.7822,11.7904,25600.0
2009-06-08 14:00:00,14.45,14.46,14.43,14.44,78400.0,11.7985,11.8067,11.7822,11.7904,78400.0
2009-06-08 14:05:00,14.44,14.45,14.42,14.43,90000.0,11.7904,11.7985,11.774,11.7822,90000.0
2009-06-08 14:10:00,14.44,14.44,14.42,14.42,62400.0,11.7904,11.7904,11.774,11.774,62400.0
2009-06-08 14:15:00,14.42,14.43,14.42,14.43,101600.0,11.774,11.7822,11.774,11.7822,101600.0
2009-06-08 14:20:00,14.43,14.44,14.4,14.42,123600.0,11.7822,11.7904,11.7577,11.774,123600.0
2009-06-08 14:25:00,14.42,14.43,14.38,14.42,157200.0,11.774,11.7822,11.7414,11.774,157200.0
2009-06-08 14:30:00,14.42,14.45,14.4,14.4,150400.0,11.774,11.7985,11.7577,11.7577,150400.0
2009-06-08 14:35:00,14.4,14.43,14.4,14.43,109600.0,11.7577,11.7822,11.7577,11.7822,109600.0
2009-06-08 14:40:00,14.42,14.43,14.4,14.41,60400.0,11.774,11.7822,11.7577,11.7659,60400.0
2009-06-08 14:45:00,14.41,14.44,14.4,14.44,122800.0,11.7659,11.7904,11.7577,11.7904,122800.0
2009-06-08 14:50:00,14.44,14.46,14.41,14.41,79200.0,11.7904,11.8067,11.7659,11.7659,79200.0
2009-06-08 14:55:00,14.41,14.45,14.41,14.42,60800.0,11.7659,11.7985,11.7659,11.774,60800.0
2009-06-08 15:00:00,14.42,14.47,14.42,14.46,103200.0,11.774,11.8149,11.774,11.8067,103200.0
2009-06-08 15:05:00,14.46,14.49,14.45,14.48,95200.0,11.8067,11.8312,11.7985,11.823,95200.0
2009-06-08 15:10:00,14.48,14.48,14.46,14.46,90800.0,11.823,11.823,11.8067,11.8067,90800.0
2009-06-08 15:15:00,14.46,14.54,14.46,14.53,164800.0,11.8067,11.872,11.8067,11.8638,164800.0
2009-06-08 15:20:00,14.53,14.62,14.53,14.58,221200.0,11.8638,11.9373,11.8638,11.9047,221200.0
2009-06-08 15:25:00,14.58,14.59,14.54,14.55,133600.0,11.9047,11.9128,11.872,11.8802,133600.0
2009-06-08 15:30:00,14.55,14.65,14.55,14.62,280400.0,11.8802,11.9618,11.8802,11.9373,280400.0
2009-06-08 15:35:00,14.62,14.63,14.56,14.57,364400.0,11.9373,11.9455,11.8883,11.8965,364400.0
2009-06-08 15:40:00,14.57,14.58,14.54,14.55,303600.0,11.8965,11.9047,11.872,11.8802,303600.0
2009-06-08 15:45:00,14.55,14.58,14.54,14.56,210400.0,11.8802,11.9047,11.872,11.8883,210400.0
2009-06-08 15:50:00,14.56,14.59,14.52,14.53,328000.0,11.8883,11.9128,11.8557,11.8638,328000.0
2009-06-08 15:55:00,14.53,14.58,14.51,14.51,414000.0,11.8638,11.9047,11.8475,11.8475,414000.0
2009-06-09 09:30:00,14.5,14.69,14.46,14.52,223600.0,11.8394,11.9945,11.8067,11.8557,223600.0
2009-06-09 09:35:00,14.53,14.6,14.51,14.58,186800.0,11.8638,11.921,11.8475,11.9047,186800.0
2009-06-09 09:40:00,14.59,14.6,14.56,14.56,163600.0,11.9128,11.921,11.8883,11.8883,163600.0
2009-06-09 09:45:00,14.6,14.6,14.55,14.6,144000.0,11.921,11.921,11.8802,11.921,144000.0
2009-06-09 09:50:00,14.6,14.63,14.56,14.63,97600.0,11.921,11.9455,11.8883,11.9455,97600.0
2009-06-09 09:55:00,14.64,14.64,14.54,14.54,65200.0,11.9537,11.9537,11.872,11.872,65200.0
2009-06-09 10:00:00,14.54,14.55,14.45,14.47,138400.0,11.872,11.8802,11.7985,11.8149,138400.0
2009-06-09 10:05:00,14.47,14.51,14.44,14.46,156000.0,11.8149,11.8475,11.7904,11.8067,156000.0
2009-06-09 10:10:00,14.46,14.51,14.45,14.47,70400.0,11.8067,11.8475,11.7985,11.8149,70400.0
2009-06-09 10:15:00,14.48,14.51,14.46,14.49,119600.0,11.823,11.8475,11.8067,11.8312,119600.0
2009-06-09 10:20:00,14.49,14.49,14.45,14.46,158000.0,11.8312,11.8312,11.7985,11.8067,158000.0
2009-06-09 10:25:00,14.46,14.46,14.41,14.42,79600.0,11.8067,11.8067,11.7659,11.774,79600.0
2009-06-09 10:30:00,14.42,14.47,14.42,14.47,61200.0,11.774,11.8149,11.774,11.8149,61200.0
2009-06-09 10:35:00,14.47,14.47,14.46,14.46,130000.0,11.8149,11.8149,11.8067,11.8067,130000.0
2009-06-09 10:40:00,14.47,14.51,14.47,14.48,78000.0,11.8149,11.8475,11.8149,11.823,78000.0
2009-06-09 10:45:00,14.48,14.5,14.44,14.46,130400.0,11.823,11.8394,11.7904,11.8067,130400.0
2009-06-09 10:50:00,14.46,14.49,14.45,14.47,109600.0,11.8067,11.8312,11.7985,11.8149,109600.0
2009-06-09 10:55:00,14.47,14.48,14.47,14.47,23600.0,11.8149,11.823,11.8149,11.8149,23600.0
2009-06-09 11:00:00,14.47,14.5,14.44,14.49,112800.0,11.8149,11.8394,11.7904,11.8312,112800.0
2009-06-09 11:05:00,14.5,14.54,14.47,14.52,127200.0,11.8394,11.872,11.8149,11.8557,127200.0
2009-06-09 11:10:00,14.51,14.52,14.49,14.51,63200.0,11.8475,11.8557,11.8312,11.8475,63200.0
2009-06-09 11:15:00,14.5,14.52,14.49,14.5,80400.0,11.8394,11.8557,11.8312,11.8394,80400.0
2009-06-09 11:20:00,14.49,14.49,14.47,14.47,68400.0,11.8312,11.8312,11.8149,11.8149,68400.0
2009-06-09 11:25:00,14.48,14.49,14.47,14.49,74800.0,11.823,11.8312,11.8149,11.8312,74800.0
2009-06-09 11:30:00,14.49,14.51,14.49,14.51,62400.0,11.8312,11.8475,11.8312,11.8475,62400.0
2009-06-09 11:35:00,14.5,14.51,14.49,14.5,196400.0,11.8394,11.8475,11.8312,11.8394,196400.0
2009-06-09 11:40:00,14.5,14.51,14.48,14.51,71600.0,11.8394,11.8475,11.823,11.8475,71600.0
2009-06-09 11:45:00,14.5,14.51,14.48,14.51,77600.0,11.8394,11.8475,11.823,11.8475,77600.0
2009-06-09 11:50:00,14.5,14.55,14.49,14.54,156400.0,11.8394,11.8802,11.8312,11.872,156400.0
2009-06-09 11:55:00,14.55,14.56,14.54,14.56,75200.0,11.8802,11.8883,11.872,11.8883,75200.0
2009-06-09 12:00:00,14.56,14.56,14.53,14.53,100400.0,11.8883,11.8883,11.8638,11.8638,100400.0
2009-06-09 12:05:00,14.52,14.6,14.52,14.57,264000.0,11.8557,11.921,11.8557,11.8965,264000.0
2009-06-09 12:10:00,14.56,14.61,14.56,14.59,196800.0,11.8883,11.9292,11.8883,11.9128,196800.0
2009-06-09 12:15:00,14.59,14.61,14.58,14.58,120000.0,11.9128,11.9292,11.9047,11.9047,120000.0
2009-06-09 12:20:00,14.58,14.61,14.58,14.59,107600.0,11.9047,11.9292,11.9047,11.9128,107600.0
2009-06-09 12:25:00,14.58,14.62,14.58,14.61,117200.0,11.9047,11.9373,11.9047,11.9292,117200.0
2009-06-09 12:30:00,14.61,14.63,14.6,14.61,152800.0,11.9292,11.9455,11.921,11.9292,152800.0
2009-06-09 12:35:00,14.61,14.63,14.61,14.61,80800.0,11.9292,11.9455,11.9292,11.9292,80800.0
2009-06-09 12:40:00,14.61,14.62,14.58,14.59,74000.0,11.9292,11.9373,11.9047,11.9128,74000.0
2009-06-09 12:45:00,14.59,14.62,14.59,14.61,150000.0,11.9128,11.9373,11.9128,11.9292,150000.0
2009-06-09 12:50:00,14.6,14.62,14.59,14.6,145600.0,11.921,11.9373,11.9128,11.921,145600.0
2009-06-09 12:55:00,14.6,14.6,14.58,14.59,22800.0,11.921,11.921,11.9047,11.9128,22800.0
2009-06-09 13:00:00,14.59,14.63,14.59,14.63,64000.0,11.9128,11.9455,11.9128,11.9455,64000.0
2009-06-09 13:05:00,14.63,14.64,14.6,14.61,66400.0,11.9455,11.9537,11.921,11.9292,66400.0
2009-06-09 13:10:00,14.61,14.61,14.57,14.59,77600.0,11.9292,11.9292,11.8965,11.9128,77600.0
2009-06-09 13:15:00,14.58,14.59,14.56,14.57,156000.0,11.9047,11.9128,11.8883,11.8965,156000.0
2009-06-09 13:20:00,14.58,14.6,14.56,14.56,111600.0,11.9047,11.921,11.8883,11.8883,111600.0
2009-06-09 13:25:00,14.56,14.61,14.56,14.61,92400.0,11.8883,11.9292,11.8883,11.9292,92400.0
2009-06-09 13:30:00,14.61,14.62,14.59,14.61,169600.0,11.9292,11.9373,11.9128,11.9292,169600.0
2009-06-09 13:35:00,14.61,14.64,14.6,14.63,106000.0,11.9292,11.9537,11.921,11.9455,106000.0
2009-06-09 13:40:00,14.63,14.65,14.63,14.65,37600.0,11.9455,11.9618,11.9455,11.9618,37600.0
2009-06-09 13:45:00,14.65,14.65,14.63,14.63,89200.0,11.9618,11.9618,11.9455,11.9455,89200.0
2009-06-09 13:50:00,14.63,14.67,14.63,14.67,82800.0,11.9455,11.9782,11.9455,11.9782,82800.0
2009-06-09 13:55:00,14.67,14.68,14.67,14.68,73200.0,11.9782,11.9863,11.9782,11.9863,73200.0
2009-06-09 14:00:00,14.67,14.68,14.66,14.68,67200.0,11.9782,11.9863,11.97,11.9863,67200.0
2009-06-09 14:05:00,14.67,14.68,14.66,14.67,74800.0,11.9782,11.9863,11.97,11.9782,74800.0
2009-06-09 14:10:00,14.67,14.68,14.66,14.67,144400.0,11.9782,11.9863,11.97,11.9782,144400.0
2009-06-09 14:15:00,14.68,14.74,14.67,14.73,155200.0,11.9863,12.0353,11.9782,12.0272,155200.0
2009-06-09 14:20:00,14.73,14.73,14.69,14.69,216400.0,12.0272,12.0272,11.9945,11.9945,216400.0
2009-06-09 14:25:00,14.69,14.71,14.69,14.71,65200.0,11.9945,12.0108,11.9945,12.0108,65200.0
2009-06-09 14:30:00,14.7,14.72,14.69,14.69,127600.0,12.0027,12.019,11.9945,11.9945,127600.0
2009-06-09 14:35:00,14.69,14.71,14.69,14.69,112800.0,11.9945,12.0108,11.9945,11.9945,112800.0
2009-06-09 14:40:00,14.69,14.73,14.68,14.7,169600.0,11.9945,12.0272,11.9863,12.0027,169600.0
2009-06-09 14:45:00,14.7,14.71,14.68,14.69,99200.0,12.0027,12.0108,11.9863,11.9945,99200.0
2009-06-09 14:50:00,14.69,14.7,14.68,14.7,27200.0,11.9945,12.0027,11.9863,12.0027,27200.0
2009-06-09 14:55:00,14.7,14.71,14.67,14.71,105600.0,12.0027,12.0108,11.9782,12.0108,105600.0
2009-06-09 15:00:00,14.71,14.72,14.67,14.68,111600.0,12.0108,12.019,11.9782,11.9863,111600.0
2009-06-09 15:05:00,14.68,14.71,14.68,14.69,85200.0,11.9863,12.0108,11.9863,11.9945,85200.0
2009-06-09 15:10:00,14.69,14.69,14.66,14.69,175200.0,11.9945,11.9945,11.97,11.9945,175200.0
2009-06-09 15:15:00,14.69,14.72,14.67,14.71,105200.0,11.9945,12.019,11.9782,12.0108,105200.0
2009-06-09 15:20:00,14.71,14.71,14.67,14.69,72400.0,12.0108,12.0108,11.9782,11.9945,72400.0
2009-06-09 15:25:00,14.69,14.71,14.68,14.7,85200.0,11.9945,12.0108,11.9863,12.0027,85200.0
2009-06-09 15:30:00,14.69,14.72,14.67,14.71,134000.0,11.9945,12.019,11.9782,12.0108,134000.0
2009-06-09 15:35:00,14.72,14.73,14.68,14.68,196400.0,12.019,12.0272,11.9863,11.9863,196400.0
2009-06-09 15:40:00,14.68,14.72,14.68,14.71,197600.0,11.9863,12.019,11.9863,12.0108,197600.0
2009-06-09 15:45:00,14.71,14.71,14.65,14.69,240800.0,12.0108,12.0108,11.9618,11.9945,240800.0
2009-06-09 15:50:00,14.69,14.7,14.67,14.67,296000.0,11.9945,12.0027,11.9782,11.9782,296000.0
2009-06-09 15:55:00,14.67,14.69,14.65,14.66,273600.0,11.9782,11.9945,11.9618,11.97,273600.0
2009-06-10 09:30:00,14.72,14.77,14.61,14.71,731200.0,12.019,12.0598,11.9292,12.0108,731200.0
2009-06-10 09:35:00,14.71,14.71,14.56,14.61,328800.0,12.0108,12.0108,11.8883,11.9292,328800.0
2009-06-10 09:40:00,14.6,14.61,14.55,14.59,261200.0,11.921,11.9292,11.8802,11.9128,261200.0
2009-06-10 09:45:00,14.6,14.63,14.59,14.59,242800.0,11.921,11.9455,11.9128,11.9128,242800.0
2009-06-10 09:50:00,14.59,14.59,14.51,14.54,324000.0,11.9128,11.9128,11.8475,11.872,324000.0
2009-06-10 09:55:00,14.53,14.58,14.5,14.58,244800.0,11.8638,11.9047,11.8394,11.9047,244800.0
2009-06-10 10:00:00,14.58,14.58,14.4,14.41,416800.0,11.9047,11.9047,11.7577,11.7659,416800.0
2009-06-10 10:05:00,14.42,14.5,14.4,14.5,236400.0,11.774,11.8394,11.7577,11.8394,236400.0
2009-06-10 10:10:00,14.49,14.52,14.4,14.4,174000.0,11.8312,11.8557,11.7577,11.7577,174000.0
2009-06-10 10:15:00,14.4,14.43,14.36,14.4,252000.0,11.7577,11.7822,11.725,11.7577,252000.0
2009-06-10 10:20:00,14.4,14.49,14.4,14.48,398000.0,11.7577,11.8312,11.7577,11.823,398000.0
2009-06-10 10:25:00,14.48,14.49,14.44,14.47,209600.0,11.823,11.8312,11.7904,11.8149,209600.0
2009-06-10 10:30:00,14.46,14.49,14.44,14.45,298400.0,11.8067,11.8312,11.7904,11.7985,298400.0
2009-06-10 10:35:00,14.45,14.45,14.4,14.41,460400.0,11.7985,11.7985,11.7577,11.7659,460400.0
2009-06-10 10:40:00,14.41,14.41,14.36,14.38,643200.0,11.7659,11.7659,11.725,11.7414,643200.0
2009-06-10 10:45:00,14.38,14.38,14.29,14.29,352800.0,11.7414,11.7414,11.6679,11.6679,352800.0
2009-06-10 10:50:00,14.29,14.31,14.25,14.31,497200.0,11.6679,11.6842,11.6352,11.6842,497200.0
2009-06-10 10:55:00,14.3,14.31,14.29,14.31,238400.0,11.6761,11.6842,11.6679,11.6842,238400.0
2009-06-10 11:00:00,14.31,14.31,14.26,14.29,208400.0,11.6842,11.6842,11.6434,11.6679,208400.0
2009-06-10 11:05:00,14.3,14.3,14.26,14.26,139200.0,11.6761,11.6761,11.6434,11.6434,139200.0
2009-06-10 11:10:00,14.26,14.28,14.25,14.25,140400.0,11.6434,11.6597,11.6352,11.6352,140400.0
2009-06-10 11:15:00,14.25,14.26,14.2,14.23,384400.0,11.6352,11.6434,11.5944,11.6189,384400.0
2009-06-10 11:20:00,14.23,14.28,14.21,14.28,194400.0,11.6189,11.6597,11.6026,11.6597,194400.0
2009-06-10 11:25:00,14.28,14.29,14.22,14.24,181600.0,11.6597,11.6679,11.6107,11.6271,181600.0
2009-06-10 11:30:00,14.24,14.24,14.23,14.24,179200.0,11.6271,11.6271,11.6189,11.6271,179200.0
2009-06-10 11:35:00,14.24,14.26,14.24,14.25,170000.0,11.6271,11.6434,11.6271,11.6352,170000.0
2009-06-10 11:40:00,14.25,14.26,14.24,14.25,71600.0,11.6352,11.6434,11.6271,11.6352,71600.0
2009-06-10 11:45:00,14.25,14.26,14.24,14.25,136400.0,11.6352,11.6434,11.6271,11.6352,136400.0
2009-06-10 11:50:00,14.25,14.25,14.24,14.24,114400.0,11.6352,11.6352,11.6271,11.6271,114400.0
2009-06-10 11:55:00,14.24,14.25,14.22,14.24,147200.0,11.6271,11.6352,11.6107,11.6271,147200.0
2009-06-10 12:00:00,14.24,14.25,14.24,14.24,117600.0,11.6271,11.6352,11.6271,11.6271,117600.0
2009-06-10 12:05:00,14.25,14.25,14.24,14.25,71600.0,11.6352,11.6352,11.6271,11.6352,71600.0
2009-06-10 12:10:00,14.25,14.25,14.24,14.24,87200.0,11.6352,11.6352,11.6271,11.6271,87200.0
2009-06-10 12:15:00,14.24,14.25,14.22,14.24,277600.0,11.6271,11.6352,11.6107,11.6271,277600.0
2009-06-10 12:20:00,14.24,14.25,14.21,14.22,361200.0,11.6271,11.6352,11.6026,11.6107,361200.0
2009-06-10 12:25:00,14.22,14.24,14.22,14.24,64400.0,11.6107,11.6271,11.6107,11.6271,64400.0
2009-06-10 12:30:00,14.24,14.24,14.21,14.22,116400.0,11.6271,11.6271,11.6026,11.6107,116400.0
2009-06-10 12:35:00,14.23,14.24,14.22,14.22,66400.0,11.6189,11.6271,11.6107,11.6107,66400.0
2009-06-10 12:40:00,14.22,14.24,14.22,14.23,47200.0,11.6107,11.6271,11.6107,11.6189,47200.0
2009-06-10 12:45:00,14.23,14.23,14.21,14.22,115600.0,11.6189,11.6189,11.6026,11.6107,115600.0
2009-06-10 12:50:00,14.22,14.22,14.21,14.22,212400.0,11.6107,11.6107,11.6026,11.6107,212400.0
2009-06-10 12:55:00,14.22,14.22,14.21,14.22,358000.0,11.6107,11.6107,11.6026,11.6107,358000.0
2009-06-10 13:00:00,14.22,14.22,14.21,14.21,229200.0,11.6107,11.6107,11.6026,11.6026,229200.0
2009-06-10 13:05:00,14.2,14.21,14.16,14.18,476400.0,11.5944,11.6026,11.5617,11.5781,476400.0
2009-06-10 13:10:00,14.18,14.19,14.14,14.14,290000.0,11.5781,11.5862,11.5454,11.5454,290000.0
2009-06-10 13:15:00,14.14,14.14,14.11,14.12,166400.0,11.5454,11.5454,11.5209,11.5291,166400.0
2009-06-10 13:20:00,14.12,14.16,14.08,14.08,414800.0,11.5291,11.5617,11.4964,11.4964,414800.0
2009-06-10 13:25:00,14.08,14.1,14.06,14.09,869600.0,11.4964,11.5128,11.4801,11.5046,869600.0
2009-06-10 13:30:00,14.09,14.12,14.08,14.12,175600.0,11.5046,11.5291,11.4964,11.5291,175600.0
2009-06-10 13:35:00,14.12,14.12,14.1,14.12,264400.0,11.5291,11.5291,11.5128,11.5291,264400.0
2009-06-10 13:40:00,14.12,14.13,14.11,14.12,204400.0,11.5291,11.5372,11.5209,11.5291,204400.0
2009-06-10 13:45:00,14.12,14.13,14.11,14.12,308800.0,11.5291,11.5372,11.5209,11.5291,308800.0
2009-06-10 13:50:00,14.12,14.14,14.11,14.12,468000.0,11.5291,11.5454,11.5209,11.5291,468000.0
2009-06-10 13:55:00,14.12,14.14,14.12,14.14,256000.0,11.5291,11.5454,11.5291,11.5454,256000.0
2009-06-10 14:00:00,14.14,14.15,14.12,14.13,390000.0,11.5454,11.5536,11.5291,11.5372,390000.0
2009-06-10 14:05:00,14.13,14.18,14.12,14.17,316000.0,11.5372,11.5781,11.5291,11.5699,316000.0
2009-06-10 14:10:00,14.18,14.19,14.15,14.18,725600.0,11.5781,11.5862,11.5536,11.5781,725600.0
2009-06-10 14:15:00,14.18,14.18,14.16,14.18,176800.0,11.5781,11.5781,11.5617,11.5781,176800.0
2009-06-10 14:20:00,14.18,14.19,14.16,14.16,510800.0,11.5781,11.5862,11.5617,11.5617,510800.0
2009-06-10 14:25:00,14.16,14.18,14.14,14.16,220000.0,11.5617,11.5781,11.5454,11.5617,220000.0
2009-06-10 14:30:00,14.16,14.17,14.12,14.15,311200.0,11.5617,11.5699,11.5291,11.5536,311200.0
2009-06-10 14:35:00,14.15,14.2,14.15,14.15,180400.0,11.5536,11.5944,11.5536,11.5536,180400.0
2009-06-10 14:40:00,14.15,14.17,14.14,14.16,197200.0,11.5536,11.5699,11.5454,11.5617,197200.0
2009-06-10 14:45:00,14.17,14.2,14.15,14.19,180400.0,11.5699,11.5944,11.5536,11.5862,180400.0
2009-06-10 14:50:00,14.19,14.22,14.17,14.22,226000.0,11.5862,11.6107,11.5699,11.6107,226000.0
2009-06-10 14:55:00,14.22,14.24,14.17,14.18,444400.0,11.6107,11.6271,11.5699,11.5781,444400.0
2009-06-10 15:00:00,14.17,14.19,14.17,14.18,176400.0,11.5699,11.5862,11.5699,11.5781,176400.0
2009-06-10 15:05:00,14.18,14.18,14.15,14.17,266400.0,11.5781,11.5781,11.5536,11.5699,266400.0
2009-06-10 15:10:00,14.17,14.2,14.17,14.18,290400.0,11.5699,11.5944,11.5699,11.5781,290400.0
2009-06-10 15:15:00,14.18,14.2,14.18,14.19,252400.0,11.5781,11.5944,11.5781,11.5862,252400.0
2009-06-10 15:20:00,14.19,14.22,14.19,14.22,268800.0,11.5862,11.6107,11.5862,11.6107,268800.0
2009-06-10 15:25:00,14.22,14.23,14.21,14.22,358800.0,11.6107,11.6189,11.6026,11.6107,358800.0
2009-06-10 15:30:00,14.22,14.26,14.22,14.22,417200.0,11.6107,11.6434,11.6107,11.6107,417200.0
2009-06-10 15:35:00,14.22,14.25,14.22,14.24,384400.0,11.6107,11.6352,11.6107,11.6271,384400.0
2009-06-10 15:40:00,14.24,14.25,14.22,14.25,434800.0,11.6271,11.6352,11.6107,11.6352,434800.0
2009-06-10 15:45:00,14.25,14.26,14.23,14.23,575200.0,11.6352,11.6434,11.6189,11.6189,575200.0
2009-06-10 15:50:00,14.23,14.25,14.2,14.24,582400.0,11.6189,11.6352,11.5944,11.6271,582400.0
2009-06-10 15:55:00,14.24,14.26,14.24,14.26,534000.0,11.6271,11.6434,11.6271,11.6434,534000.0
2009-06-11 09:30:00,14.29,14.46,14.26,14.31,295200.0,11.6679,11.8067,11.6434,11.6842,295200.0
2009-06-11 09:35:00,14.31,14.4,14.31,14.38,256400.0,11.6842,11.7577,11.6842,11.7414,256400.0
2009-06-11 09:40:00,14.38,14.38,14.32,14.37,204800.0,11.7414,11.7414,11.6924,11.7332,204800.0
2009-06-11 09:45:00,14.36,14.47,14.36,14.4,334000.0,11.725,11.8149,11.725,11.7577,334000.0
2009-06-11 09:50:00,14.4,14.4,14.34,14.36,114400.0,11.7577,11.7577,11.7087,11.725,114400.0
2009-06-11 09:55:00,14.36,14.4,14.36,14.38,124000.0,11.725,11.7577,11.725,11.7414,124000.0
2009-06-11 10:00:00,14.38,14.4,14.36,14.38,247600.0,11.7414,11.7577,11.725,11.7414,247600.0
2009-06-11 10:05:00,14.38,14.41,14.37,14.37,340800.0,11.7414,11.7659,11.7332,11.7332,340800.0
2009-06-11 10:10:00,14.37,14.41,14.35,14.41,174000.0,11.7332,11.7659,11.7169,11.7659,174000.0
2009-06-11 10:15:00,14.41,14.47,14.38,14.39,394400.0,11.7659,11.8149,11.7414,11.7495,394400.0
2009-06-11 10:20:00,14.39,14.4,14.35,14.38,132000.0,11.7495,11.7577,11.7169,11.7414,132000.0
2009-06-11 10:25:00,14.38,14.39,14.36,14.37,188000.0,11.7414,11.7495,11.725,11.7332,188000.0
2009-06-11 10:30:00,14.37,14.39,14.33,14.34,112400.0,11.7332,11.7495,11.7005,11.7087,112400.0
2009-06-11 10:35:00,14.34,14.37,14.33,14.37,86800.0,11.7087,11.7332,11.7005,11.7332,86800.0
2009-06-11 10:40:00,14.37,14.39,14.35,14.36,138000.0,11.7332,11.7495,11.7169,11.725,138000.0
2009-06-11 10:45:00,14.37,14.42,14.36,14.41,90000.0,11.7332,11.774,11.725,11.7659,90000.0
2009-06-11 10:50:00,14.41,14.42,14.37,14.39,189600.0,11.7659,11.774,11.7332,11.7495,189600.0
2009-06-11 10:55:00,14.4,14.4,14.35,14.37,88000.0,11.7577,11.7577,11.7169,11.7332,88000.0
2009-06-11 11:00:00,14.37,14.37,14.34,14.36,100800.0,11.7332,11.7332,11.7087,11.725,100800.0
2009-06-11 11:05:00,14.35,14.38,14.33,14.34,124800.0,11.7169,11.7414,11.7005,11.7087,124800.0
2009-06-11 11:10:00,14.35,14.37,14.33,14.33,178400.0,11.7169,11.7332,11.7005,11.7005,178400.0
2009-06-11 11:15:00,14.33,14.37,14.31,14.37,196400.0,11.7005,11.7332,11.6842,11.7332,196400.0
2009-06-11 11:20:00,14.37,14.37,14.35,14.35,144000.0,11.7332,11.7332,11.7169,11.7169,144000.0
2009-06-11 11:25:00,14.35,14.37,14.34,14.35,88000.0,11.7169,11.7332,11.7087,11.7169,88000.0
2009-06-11 11:30:00,14.35,14.35,14.29,14.29,201200.0,11.7169,11.7169,11.6679,11.6679,201200.0
2009-06-11 11:35:00,14.29,14.33,14.29,14.32,65600.0,11.6679,11.7005,11.6679,11.6924,65600.0
2009-06-11 11:40:00,14.32,14.32,14.28,14.29,115600.0,11.6924,11.6924,11.6597,11.6679,115600.0
2009-06-11 11:45:00,14.29,14.34,14.28,14.33,56400.0,11.6679,11.7087,11.6597,11.7005,56400.0
2009-06-11 11:50:00,14.32,14.35,14.31,14.32,94400.0,11.6924,11.7169,11.6842,11.6924,94400.0
2009-06-11 11:55:00,14.32,14.35,14.31,14.31,100400.0,11.6924,11.7169,11.6842,11.6842,100400.0
2009-06-11 12:00:00,14.31,14.31,14.27,14.3,108800.0,11.6842,11.6842,11.6516,11.6761,108800.0
2009-06-11 12:05:00,14.3,14.3,14.25,14.26,60000.0,11.6761,11.6761,11.6352,11.6434,60000.0
2009-06-11 12:10:00,14.26,14.28,14.23,14.24,240000.0,11.6434,11.6597,11.6189,11.6271,240000.0
2009-06-11 12:15:00,14.24,14.25,14.23,14.25,49600.0,11.6271,11.6352,11.6189,11.6352,49600.0
2009-06-11 12:20:00,14.25,14.29,14.24,14.28,141600.0,11.6352,11.6679,11.6271,11.6597,141600.0
2009-06-11 12:25:00,14.28,14.29,14.24,14.24,420400.0,11.6597,11.6679,11.6271,11.6271,420400.0
2009-06-11 12:30:00,14.24,14.25,14.22,14.25,120000.0,11.6271,11.6352,11.6107,11.6352,120000.0
2009-06-11 12:35:00,14.25,14.25,14.23,14.23,93200.0,11.6352,11.6352,11.6189,11.6189,93200.0
2009-06-11 12:40:00,14.23,14.26,14.22,14.25,110000.0,11.6189,11.6434,11.6107,11.6352,110000.0
2009-06-11 12:45:00,14.25,14.25,14.23,14.24,144400.0,11.6352,11.6352,11.6189,11.6271,144400.0
2009-06-11 12:50:00,14.24,14.24,14.22,14.23,205600.0,11.6271,11.6271,11.6107,11.6189,205600.0
2009-06-11 12:55:00,14.22,14.27,14.22,14.24,264800.0,11.6107,11.6516,11.6107,11.6271,264800.0
2009-06-11 13:00:00,14.24,14.29,14.24,14.25,241600.0,11.6271,11.6679,11.6271,11.6352,241600.0
2009-06-11 13:05:00,14.25,14.26,14.22,14.23,92400.0,11.6352,11.6434,11.6107,11.6189,92400.0
2009-06-11 13:10:00,14.23,14.24,14.21,14.22,136800.0,11.6189,11.6271,11.6026,11.6107,136800.0
2009-06-11 13:15:00,14.22,14.24,14.22,14.22,152800.0,11.6107,11.6271,11.6107,11.6107,152800.0
2009-06-11 13:20:00,14.22,14.25,14.22,14.24,260400.0,11.6107,11.6352,11.6107,11.6271,260400.0
2009-06-11 13:25:00,14.24,14.27,14.24,14.25,142400.0,11.6271,11.6516,11.6271,11.6352,142400.0
2009-06-11 13:30:00,14.25,14.26,14.23,14.25,202800.0,11.6352,11.6434,11.6189,11.6352,202800.0
2009-06-11 13:35:00,14.25,14.25,14.23,14.23,160400.0,11.6352,11.6352,11.6189,11.6189,160400.0
2009-06-11 13:40:00,14.23,14.23,14.19,14.19,141600.0,11.6189,11.6189,11.5862,11.5862,141600.0
2009-06-11 13:45:00,14.19,14.22,14.19,14.21,140400.0,11.5862,11.6107,11.5862,11.6026,140400.0
2009-06-11 13:50:00,14.21,14.22,14.19,14.19,122800.0,11.6026,11.6107,11.5862,11.5862,122800.0
2009-06-11 13:55:00,14.19,14.21,14.18,14.19,106400.0,11.5862,11.6026,11.5781,11.5862,106400.0
2009-06-11 14:00:00,14.19,14.2,14.18,14.19,164400.0,11.5862,11.5944,11.5781,11.5862,164400.0
2009-06-11 14:05:00,14.19,14.22,14.18,14.19,103200.0,11.5862,11.6107,11.5781,11.5862,103200.0
2009-06-11 14:10:00,14.19,14.22,14.19,14.21,141200.0,11.5862,11.6107,11.5862,11.6026,141200.0
2009-06-11 14:15:00,14.21,14.23,14.2,14.23,227600.0,11.6026,11.6189,11.5944,11.6189,227600.0
2009-06-11 14:20:00,14.24,14.24,14.2,14.21,121600.0,11.6271,11.6271,11.5944,11.6026,121600.0
2009-06-11 14:25:00,14.21,14.22,14.21,14.21,52000.0,11.6026,11.6107,11.6026,11.6026,52000.0
2009-06-11 14:30:00,14.21,14.23,14.2,14.21,105200.0,11.6026,11.6189,11.5944,11.6026,105200.0
2009-06-11 14:35:00,14.21,14.22,14.16,14.17,211200.0,11.6026,11.6107,11.5617,11.5699,211200.0
2009-06-11 14:40:00,14.18,14.2,14.17,14.2,65200.0,11.5781,11.5944,11.5699,11.5944,65200.0
2009-06-11 14:45:00,14.21,14.21,14.18,14.19,132400.0,11.6026,11.6026,11.5781,11.5862,132400.0
2009-06-11 14:50:00,14.19,14.24,14.18,14.22,257600.0,11.5862,11.6271,11.5781,11.6107,257600.0
2009-06-11 14:55:00,14.22,14.24,14.22,14.22,127600.0,11.6107,11.6271,11.6107,11.6107,127600.0
2009-06-11 15:00:00,14.22,14.23,14.2,14.22,218000.0,11.6107,11.6189,11.5944,11.6107,218000.0
2009-06-11 15:05:00,14.22,14.25,14.21,14.22,153600.0,11.6107,11.6352,11.6026,11.6107,153600.0
2009-06-11 15:10:00,14.22,14.22,14.2,14.21,194800.0,11.6107,11.6107,11.5944,11.6026,194800.0
2009-06-11 15:15:00,14.21,14.25,14.21,14.21,288400.0,11.6026,11.6352,11.6026,11.6026,288400.0
2009-06-11 15:20:00,14.21,14.24,14.2,14.22,186000.0,11.6026,11.6271,11.5944,11.6107,186000.0
2009-06-11 15:25:00,14.22,14.23,14.18,14.18,190400.0,11.6107,11.6189,11.5781,11.5781,190400.0
2009-06-11 15:30:00,14.19,14.19,14.14,14.16,286400.0,11.5862,11.5862,11.5454,11.5617,286400.0
2009-06-11 15:35:00,14.16,14.22,14.15,14.22,364400.0,11.5617,11.6107,11.5536,11.6107,364400.0
2009-06-11 15:40:00,14.22,14.23,14.19,14.2,369600.0,11.6107,11.6189,11.5862,11.5944,369600.0
2009-06-11 15:45:00,14.2,14.22,14.19,14.21,565200.0,11.5944,11.6107,11.5862,11.6026,565200.0
2009-06-11 15:50:00,14.21,14.22,14.18,14.19,650400.0,11.6026,11.6107,11.5781,11.5862,650400.0
2009-06-11 15:55:00,14.19,14.19,14.16,14.16,542000.0,11.5862,11.5862,11.5617,11.5617,542000.0
2009-06-12 09:30:00,14.11,14.25,14.11,14.21,375600.0,11.5209,11.6352,11.5209,11.6026,375600.0
2009-06-12 09:35:00,14.21,14.21,14.11,14.13,466000.0,11.6026,11.6026,11.5209,11.5372,466000.0
2009-06-12 09:40:00,14.14,14.19,14.1,14.14,232800.0,11.5454,11.5862,11.5128,11.5454,232800.0
2009-06-12 09:45:00,14.13,14.16,14.11,14.15,258400.0,11.5372,11.5617,11.5209,11.5536,258400.0
2009-06-12 09:50:00,14.15,14.19,14.15,14.17,202400.0,11.5536,11.5862,11.5536,11.5699,202400.0
2009-06-12 09:55:00,14.17,14.17,14.08,14.13,362000.0,11.5699,11.5699,11.4964,11.5372,362000.0
2009-06-12 10:00:00,14.13,14.13,14.05,14.08,412000.0,11.5372,11.5372,11.4719,11.4964,412000.0
2009-06-12 10:05:00,14.08,14.08,14.04,14.04,292800.0,11.4964,11.4964,11.4638,11.4638,292800.0
2009-06-12 10:10:00,14.04,14.09,14.04,14.06,245200.0,11.4638,11.5046,11.4638,11.4801,245200.0
2009-06-12 10:15:00,14.06,14.09,14.05,14.05,196400.0,11.4801,11.5046,11.4719,11.4719,196400.0
2009-06-12 10:20:00,14.05,14.07,14.0,14.0,282400.0,11.4719,11.4883,11.4311,11.4311,282400.0
2009-06-12 10:25:00,14.01,14.01,13.93,13.94,269600.0,11.4393,11.4393,11.3739,11.3821,269600.0
2009-06-12 10:30:00,13.93,13.97,13.91,13.93,352800.0,11.3739,11.4066,11.3576,11.3739,352800.0
2009-06-12 10:35:00,13.93,14.0,13.92,13.99,210800.0,11.3739,11.4311,11.3658,11.4229,210800.0
2009-06-12 10:40:00,13.99,14.02,13.98,14.01,120800.0,11.4229,11.4474,11.4148,11.4393,120800.0
2009-06-12 10:45:00,14.01,14.06,14.0,14.02,202800.0,11.4393,11.4801,11.4311,11.4474,202800.0
2009-06-12 10:50:00,14.02,14.07,14.02,14.04,150400.0,11.4474,11.4883,11.4474,11.4638,150400.0
2009-06-12 10:55:00,14.04,14.05,13.99,14.0,142800.0,11.4638,11.4719,11.4229,11.4311,142800.0
2009-06-12 11:00:00,14.0,14.02,13.96,13.97,315200.0,11.4311,11.4474,11.3984,11.4066,315200.0
2009-06-12 11:05:00,13.97,14.01,13.97,14.0,196000.0,11.4066,11.4393,11.4066,11.4311,196000.0
2009-06-12 11:10:00,13.99,14.01,13.99,14.0,165600.0,11.4229,11.4393,11.4229,11.4311,165600.0
2009-06-12 11:15:00,14.0,14.0,13.95,13.99,137200.0,11.4311,11.4311,11.3903,11.4229,137200.0
2009-06-12 11:20:00,13.99,14.01,13.97,13.99,341600.0,11.4229,11.4393,11.4066,11.4229,341600.0
2009-06-12 11:25:00,13.99,14.0,13.97,13.97,116800.0,11.4229,11.4311,11.4066,11.4066,116800.0
2009-06-12 11:30:00,13.97,13.99,13.96,13.99,118000.0,11.4066,11.4229,11.3984,11.4229,118000.0
2009-06-12 11:35:00,13.99,13.99,13.97,13.99,109200.0,11.4229,11.4229,11.4066,11.4229,109200.0
2009-06-12 11:40:00,13.99,14.0,13.97,13.97,133200.0,11.4229,11.4311,11.4066,11.4066,133200.0
2009-06-12 11:45:00,13.98,13.99,13.95,13.98,202800.0,11.4148,11.4229,11.3903,11.4148,202800.0
2009-06-12 11:50:00,13.97,14.01,13.97,13.99,296800.0,11.4066,11.4393,11.4066,11.4229,296800.0
2009-06-12 11:55:00,13.99,14.01,13.97,13.98,153200.0,11.4229,11.4393,11.4066,11.4148,153200.0
2009-06-12 12:00:00,13.98,14.01,13.98,14.0,135200.0,11.4148,11.4393,11.4148,11.4311,135200.0
2009-06-12 12:05:00,14.0,14.01,13.99,13.99,62800.0,11.4311,11.4393,11.4229,11.4229,62800.0
2009-06-12 12:10:00,13.99,14.0,13.97,13.99,91600.0,11.4229,11.4311,11.4066,11.4229,91600.0
2009-06-12 12:15:00,13.99,14.0,13.99,13.99,52400.0,11.4229,11.4311,11.4229,11.4229,52400.0
2009-06-12 12:20:00,13.98,14.0,13.97,13.99,92000.0,11.4148,11.4311,11.4066,11.4229,92000.0
2009-06-12 12:25:00,13.99,14.01,13.99,13.99,118400.0,11.4229,11.4393,11.4229,11.4229,118400.0
2009-06-12 12:30:00,13.99,14.01,13.99,13.99,99200.0,11.4229,11.4393,11.4229,11.4229,99200.0
2009-06-12 12:35:00,13.99,14.01,13.99,14.0,139200.0,11.4229,11.4393,11.4229,11.4311,139200.0
2009-06-12 12:40:00,14.0,14.0,13.99,13.99,32400.0,11.4311,11.4311,11.4229,11.4229,32400.0
2009-06-12 12:45:00,13.99,14.02,13.99,14.0,71600.0,11.4229,11.4474,11.4229,11.4311,71600.0
2009-06-12 12:50:00,14.0,14.01,13.99,13.99,84000.0,11.4311,11.4393,11.4229,11.4229,84000.0
2009-06-12 12:55:00,14.0,14.02,13.98,14.01,138800.0,11.4311,11.4474,11.4148,11.4393,138800.0
2009-06-12 13:00:00,14.01,14.05,14.01,14.05,164000.0,11.4393,11.4719,11.4393,11.4719,164000.0
2009-06-12 13:05:00,14.05,14.05,14.02,14.03,138400.0,11.4719,11.4719,11.4474,11.4556,138400.0
2009-06-12 13:10:00,14.02,14.05,14.02,14.03,68400.0,11.4474,11.4719,11.4474,11.4556,68400.0
2009-06-12 13:15:00,14.03,14.04,14.01,14.03,128400.0,11.4556,11.4638,11.4393,11.4556,128400.0
2009-06-12 13:20:00,14.03,14.05,14.03,14.04,70000.0,11.4556,11.4719,11.4556,11.4638,70000.0
2009-06-12 13:25:00,14.04,14.04,14.0,14.0,105600.0,11.4638,11.4638,11.4311,11.4311,105600.0
2009-06-12 13:30:00,14.01,14.02,14.01,14.02,53600.0,11.4393,11.4474,11.4393,11.4474,53600.0
2009-06-12 13:35:00,14.02,14.04,14.01,14.04,54800.0,11.4474,11.4638,11.4393,11.4638,54800.0
2009-06-12 13:40:00,14.04,14.04,14.01,14.02,91600.0,11.4638,11.4638,11.4393,11.4474,91600.0
2009-06-12 13:45:00,14.02,14.04,14.01,14.02,135200.0,11.4474,11.4638,11.4393,11.4474,135200.0
2009-06-12 13:50:00,14.02,14.03,14.0,14.02,173200.0,11.4474,11.4556,11.4311,11.4474,173200.0
2009-06-12 13:55:00,14.02,14.03,14.0,14.02,109200.0,11.4474,11.4556,11.4311,11.4474,109200.0
2009-06-12 14:00:00,14.02,14.03,14.0,14.01,72800.0,11.4474,11.4556,11.4311,11.4393,72800.0
2009-06-12 14:05:00,14.01,14.02,13.99,14.01,104400.0,11.4393,11.4474,11.4229,11.4393,104400.0
2009-06-12 14:10:00,14.0,14.02,14.0,14.0,72800.0,11.4311,11.4474,11.4311,11.4311,72800.0
2009-06-12 14:15:00,14.0,14.02,13.99,14.02,105200.0,11.4311,11.4474,11.4229,11.4474,105200.0
2009-06-12 14:20:00,14.02,14.03,14.01,14.01,113600.0,11.4474,11.4556,11.4393,11.4393,113600.0
2009-06-12 14:25:00,14.01,14.02,13.99,14.01,112400.0,11.4393,11.4474,11.4229,11.4393,112400.0
2009-06-12 14:30:00,14.01,14.03,14.01,14.02,83200.0,11.4393,11.4556,11.4393,11.4474,83200.0
2009-06-12 14:35:00,14.03,14.04,14.01,14.03,108400.0,11.4556,11.4638,11.4393,11.4556,108400.0
2009-06-12 14:40:00,14.04,14.1,14.03,14.08,240400.0,11.4638,11.5128,11.4556,11.4964,240400.0
2009-06-12 14:45:00,14.08,14.1,14.05,14.06,169600.0,11.4964,11.5128,11.4719,11.4801,169600.0
2009-06-12 14:50:00,14.06,14.06,14.05,14.06,112800.0,11.4801,11.4801,11.4719,11.4801,112800.0
2009-06-12 14:55:00,14.06,14.06,14.04,14.04,159600.0,11.4801,11.4801,11.4638,11.4638,159600.0
2009-06-12 15:00:00,14.05,14.07,14.05,14.06,171600.0,11.4719,11.4883,11.4719,11.4801,171600.0
2009-06-12 15:05:00,14.06,14.06,14.05,14.05,129200.0,11.4801,11.4801,11.4719,11.4719,129200.0
2009-06-12 15:10:00,14.05,14.08,14.05,14.05,274800.0,11.4719,11.4964,11.4719,11.4719,274800.0
2009-06-12 15:15:00,14.05,14.08,14.05,14.06,384800.0,11.4719,11.4964,11.4719,11.4801,384800.0
2009-06-12 15:20:00,14.06,14.08,14.06,14.06,334000.0,11.4801,11.4964,11.4801,11.4801,334000.0
2009-06-12 15:25:00,14.06,14.09,14.06,14.08,209200.0,11.4801,11.5046,11.4801,11.4964,209200.0
2009-06-12 15:30:00,14.08,14.1,14.08,14.09,426800.0,11.4964,11.5128,11.4964,11.5046,426800.0
2009-06-12 15:35:00,14.09,14.09,14.06,14.06,327600.0,11.5046,11.5046,11.4801,11.4801,327600.0
2009-06-12 15:40:00,14.06,14.07,14.05,14.05,260800.0,11.4801,11.4883,11.4719,11.4719,260800.0
2009-06-12 15:45:00,14.06,14.07,14.04,14.07,420800.0,11.4801,11.4883,11.4638,11.4883,420800.0
2009-06-12 15:50:00,14.07,14.12,14.06,14.1,466400.0,11.4883,11.5291,11.4801,11.5128,466400.0
2009-06-12 15:55:00,14.1,14.15,14.1,14.14,612400.0,11.5128,11.5536,11.5128,11.5454,612400.0
2009-06-15 09:30:00,14.1,14.12,13.9,13.95,235200.0,11.5128,11.5291,11.3494,11.3903,235200.0
2009-06-15 09:35:00,13.96,14.02,13.93,14.02,270000.0,11.3984,11.4474,11.3739,11.4474,270000.0
2009-06-15 09:40:00,14.01,14.02,13.95,13.96,376800.0,11.4393,11.4474,11.3903,11.3984,376800.0
2009-06-15 09:45:00,13.95,13.97,13.9,13.9,340400.0,11.3903,11.4066,11.3494,11.3494,340400.0
2009-06-15 09:50:00,13.9,13.96,13.89,13.96,220800.0,11.3494,11.3984,11.3413,11.3984,220800.0
2009-06-15 09:55:00,13.96,14.01,13.96,14.01,145200.0,11.3984,11.4393,11.3984,11.4393,145200.0
2009-06-15 10:00:00,14.0,14.01,13.98,13.98,94000.0,11.4311,11.4393,11.4148,11.4148,94000.0
2009-06-15 10:05:00,13.98,14.01,13.97,14.01,100400.0,11.4148,11.4393,11.4066,11.4393,100400.0
2009-06-15 10:10:00,14.01,14.02,13.99,14.0,183200.0,11.4393,11.4474,11.4229,11.4311,183200.0
2009-06-15 10:15:00,14.0,14.01,13.98,14.0,145200.0,11.4311,11.4393,11.4148,11.4311,145200.0
2009-06-15 10:20:00,14.0,14.05,13.99,14.02,125200.0,11.4311,11.4719,11.4229,11.4474,125200.0
2009-06-15 10:25:00,14.02,14.03,13.98,13.99,83200.0,11.4474,11.4556,11.4148,11.4229,83200.0
2009-06-15 10:30:00,14.0,14.01,13.96,13.97,256800.0,11.4311,11.4393,11.3984,11.4066,256800.0
2009-06-15 10:35:00,13.97,13.99,13.95,13.95,154000.0,11.4066,11.4229,11.3903,11.3903,154000.0
2009-06-15 10:40:00,13.96,13.97,13.93,13.93,57600.0,11.3984,11.4066,11.3739,11.3739,57600.0
2009-06-15 10:45:00,13.94,13.98,13.93,13.98,122000.0,11.3821,11.4148,11.3739,11.4148,122000.0
2009-06-15 10:50:00,13.99,14.02,13.97,14.02,114400.0,11.4229,11.4474,11.4066,11.4474,114400.0
2009-06-15 10:55:00,14.02,14.02,14.0,14.0,72400.0,11.4474,11.4474,11.4311,11.4311,72400.0
2009-06-15 11:00:00,14.01,14.02,13.98,14.02,146400.0,11.4393,11.4474,11.4148,11.4474,146400.0
2009-06-15 11:05:00,14.01,14.02,14.0,14.0,146400.0,11.4393,11.4474,11.4311,11.4311,146400.0
2009-06-15 11:10:00,14.0,14.0,13.98,14.0,92000.0,11.4311,11.4311,11.4148,11.4311,92000.0
2009-06-15 11:15:00,13.99,14.02,13.98,14.0,114800.0,11.4229,11.4474,11.4148,11.4311,114800.0
2009-06-15 11:20:00,14.0,14.01,13.96,14.0,108400.0,11.4311,11.4393,11.3984,11.4311,108400.0
2009-06-15 11:25:00,14.0,14.04,14.0,14.04,141600.0,11.4311,11.4638,11.4311,11.4638,141600.0
2009-06-15 11:30:00,14.04,14.05,14.02,14.02,130400.0,11.4638,11.4719,11.4474,11.4474,130400.0
2009-06-15 11:35:00,14.02,14.05,14.01,14.05,262800.0,11.4474,11.4719,11.4393,11.4719,262800.0
2009-06-15 11:40:00,14.05,14.05,14.03,14.04,80000.0,11.4719,11.4719,11.4556,11.4638,80000.0
2009-06-15 11:45:00,14.04,14.06,14.03,14.05,115600.0,11.4638,11.4801,11.4556,11.4719,115600.0
2009-06-15 11:50:00,14.05,14.06,14.02,14.04,124800.0,11.4719,11.4801,11.4474,11.4638,124800.0
2009-06-15 11:55:00,14.04,14.05,14.01,14.01,82800.0,11.4638,11.4719,11.4393,11.4393,82800.0
2009-06-15 12:00:00,14.01,14.02,13.97,13.97,136800.0,11.4393,11.4474,11.4066,11.4066,136800.0
2009-06-15 12:05:00,13.97,14.0,13.97,13.99,122800.0,11.4066,11.4311,11.4066,11.4229,122800.0
2009-06-15 12:10:00,13.99,14.01,13.99,14.01,161200.0,11.4229,11.4393,11.4229,11.4393,161200.0
2009-06-15 12:15:00,14.01,14.01,13.99,14.01,72400.0,11.4393,11.4393,11.4229,11.4393,72400.0
2009-06-15 12:20:00,14.01,14.01,14.0,14.0,172800.0,11.4393,11.4393,11.4311,11.4311,172800.0
2009-06-15 12:25:00,14.0,14.02,13.97,13.99,143200.0,11.4311,11.4474,11.4066,11.4229,143200.0
2009-06-15 12:30:00,13.99,14.02,13.99,14.01,88800.0,11.4229,11.4474,11.4229,11.4393,88800.0
2009-06-15 12:35:00,14.01,14.03,14.0,14.02,134400.0,11.4393,11.4556,11.4311,11.4474,134400.0
2009-06-15 12:40:00,14.02,14.03,14.02,14.03,72400.0,11.4474,11.4556,11.4474,11.4556,72400.0
2009-06-15 12:45:00,14.03,14.03,13.98,13.99,116800.0,11.4556,11.4556,11.4148,11.4229,116800.0
2009-06-15 12:50:00,14.0,14.02,13.99,13.99,115600.0,11.4311,11.4474,11.4229,11.4229,115600.0
2009-06-15 12:55:00,13.99,14.01,13.99,14.01,60400.0,11.4229,11.4393,11.4229,11.4393,60400.0
2009-06-15 13:00:00,14.01,14.02,13.97,13.97,131200.0,11.4393,11.4474,11.4066,11.4066,131200.0
2009-06-15 13:05:00,13.97,14.01,13.97,14.0,119600.0,11.4066,11.4393,11.4066,11.4311,119600.0
2009-06-15 13:10:00,14.0,14.01,14.0,14.0,86800.0,11.4311,11.4393,11.4311,11.4311,86800.0
2009-06-15 13:15:00,14.0,14.02,13.99,14.0,185200.0,11.4311,11.4474,11.4229,11.4311,185200.0
2009-06-15 13:20:00,14.0,14.02,13.99,14.01,176400.0,11.4311,11.4474,11.4229,11.4393,176400.0
2009-06-15 13:25:00,14.01,14.01,13.99,13.99,111600.0,11.4393,11.4393,11.4229,11.4229,111600.0
2009-06-15 13:30:00,13.99,14.0,13.96,13.98,85200.0,11.4229,11.4311,11.3984,11.4148,85200.0
2009-06-15 13:35:00,13.98,13.98,13.97,13.98,72800.0,11.4148,11.4148,11.4066,11.4148,72800.0
2009-06-15 13:40:00,13.98,13.98,13.95,13.96,91600.0,11.4148,11.4148,11.3903,11.3984,91600.0
2009-06-15 13:45:00,13.96,13.99,13.96,13.97,88000.0,11.3984,11.4229,11.3984,11.4066,88000.0
2009-06-15 13:50:00,13.97,13.99,13.96,13.97,67600.0,11.4066,11.4229,11.3984,11.4066,67600.0
2009-06-15 13:55:00,13.97,13.98,13.93,13.94,176800.0,11.4066,11.4148,11.3739,11.3821,176800.0
2009-06-15 14:00:00,13.94,13.95,13.91,13.95,146800.0,11.3821,11.3903,11.3576,11.3903,146800.0
2009-06-15 14:05:00,13.95,13.95,13.91,13.91,116000.0,11.3903,11.3903,11.3576,11.3576,116000.0
2009-06-15 14:10:00,13.91,13.94,13.91,13.93,93600.0,11.3576,11.3821,11.3576,11.3739,93600.0
2009-06-15 14:15:00,13.92,13.93,13.9,13.93,68800.0,11.3658,11.3739,11.3494,11.3739,68800.0
2009-06-15 14:20:00,13.93,13.93,13.9,13.92,69200.0,11.3739,11.3739,11.3494,11.3658,69200.0
2009-06-15 14:25:00,13.92,13.94,13.92,13.93,130000.0,11.3658,11.3821,11.3658,11.3739,130000.0
2009-06-15 14:30:00,13.92,13.92,13.9,13.92,82400.0,11.3658,11.3658,11.3494,11.3658,82400.0
2009-06-15 14:35:00,13.92,13.93,13.9,13.93,136800.0,11.3658,11.3739,11.3494,11.3739,136800.0
2009-06-15 14:40:00,13.92,13.92,13.88,13.89,176400.0,11.3658,11.3658,11.3331,11.3413,176400.0
2009-06-15 14:45:00,13.89,13.9,13.87,13.88,226000.0,11.3413,11.3494,11.325,11.3331,226000.0
2009-06-15 14:50:00,13.88,13.88,13.85,13.88,240800.0,11.3331,11.3331,11.3086,11.3331,240800.0
2009-06-15 14:55:00,13.88,13.92,13.87,13.92,182000.0,11.3331,11.3658,11.325,11.3658,182000.0
2009-06-15 15:00:00,13.91,13.92,13.88,13.89,165600.0,11.3576,11.3658,11.3331,11.3413,165600.0
2009-06-15 15:05:00,13.9,13.93,13.9,13.92,152800.0,11.3494,11.3739,11.3494,11.3658,152800.0
2009-06-15 15:10:00,13.92,13.95,13.92,13.93,158800.0,11.3658,11.3903,11.3658,11.3739,158800.0
2009-06-15 15:15:00,13.93,13.98,13.92,13.95,248400.0,11.3739,11.4148,11.3658,11.3903,248400.0
2009-06-15 15:20:00,13.95,13.99,13.95,13.96,188000.0,11.3903,11.4229,11.3903,11.3984,188000.0
2009-06-15 15:25:00,13.96,13.98,13.95,13.97,227200.0,11.3984,11.4148,11.3903,11.4066,227200.0
2009-06-15 15:30:00,13.97,13.99,13.96,13.98,188800.0,11.4066,11.4229,11.3984,11.4148,188800.0
2009-06-15 15:35:00,13.98,14.03,13.98,14.01,302000.0,11.4148,11.4556,11.4148,11.4393,302000.0
2009-06-15 15:40:00,14.01,14.02,14.01,14.01,377200.0,11.4393,11.4474,11.4393,11.4393,377200.0
2009-06-15 15:45:00,14.0,14.05,14.0,14.03,264000.0,11.4311,11.4719,11.4311,11.4556,264000.0
2009-06-15 15:50:00,14.03,14.04,13.97,13.98,314800.0,11.4556,11.4638,11.4066,11.4148,314800.0
2009-06-15 15:55:00,13.98,14.0,13.97,13.99,457200.0,11.4148,11.4311,11.4066,11.4229,457200.0
2009-06-16 09:30:00,13.99,14.07,13.94,14.07,199600.0,11.4229,11.4883,11.3821,11.4883,199600.0
2009-06-16 09:35:00,14.07,14.18,14.07,14.16,232000.0,11.4883,11.5781,11.4883,11.5617,232000.0
2009-06-16 09:40:00,14.16,14.19,14.1,14.13,180800.0,11.5617,11.5862,11.5128,11.5372,180800.0
2009-06-16 09:45:00,14.13,14.14,14.1,14.14,144400.0,11.5372,11.5454,11.5128,11.5454,144400.0
2009-06-16 09:50:00,14.14,14.15,14.1,14.11,161600.0,11.5454,11.5536,11.5128,11.5209,161600.0
2009-06-16 09:55:00,14.11,14.11,14.05,14.06,210800.0,11.5209,11.5209,11.4719,11.4801,210800.0
2009-06-16 10:00:00,14.06,14.13,14.06,14.1,119200.0,11.4801,11.5372,11.4801,11.5128,119200.0
2009-06-16 10:05:00,14.1,14.12,14.06,14.06,71200.0,11.5128,11.5291,11.4801,11.4801,71200.0
2009-06-16 10:10:00,14.06,14.09,14.02,14.04,85600.0,11.4801,11.5046,11.4474,11.4638,85600.0
2009-06-16 10:15:00,14.04,14.06,13.97,13.97,118400.0,11.4638,11.4801,11.4066,11.4066,118400.0
2009-06-16 10:20:00,13.97,14.02,13.94,14.01,144000.0,11.4066,11.4474,11.3821,11.4393,144000.0
2009-06-16 10:25:00,14.02,14.04,14.0,14.04,64400.0,11.4474,11.4638,11.4311,11.4638,64400.0
2009-06-16 10:30:00,14.04,14.05,14.01,14.01,98400.0,11.4638,11.4719,11.4393,11.4393,98400.0
2009-06-16 10:35:00,14.0,14.06,13.99,14.06,104000.0,11.4311,11.4801,11.4229,11.4801,104000.0
2009-06-16 10:40:00,14.06,14.06,14.02,14.04,96400.0,11.4801,11.4801,11.4474,11.4638,96400.0
2009-06-16 10:45:00,14.04,14.05,14.04,14.04,113200.0,11.4638,11.4719,11.4638,11.4638,113200.0
2009-06-16 10:50:00,14.04,14.06,14.02,14.06,161200.0,11.4638,11.4801,11.4474,11.4801,161200.0
2009-06-16 10:55:00,14.06,14.06,14.04,14.05,61600.0,11.4801,11.4801,11.4638,11.4719,61600.0
2009-06-16 11:00:00,14.05,14.1,14.04,14.08,119600.0,11.4719,11.5128,11.4638,11.4964,119600.0
2009-06-16 11:05:00,14.09,14.11,14.08,14.1,102000.0,11.5046,11.5209,11.4964,11.5128,102000.0
2009-06-16 11:10:00,14.1,14.1,14.06,14.07,108800.0,11.5128,11.5128,11.4801,11.4883,108800.0
2009-06-16 11:15:00,14.07,14.09,14.05,14.06,63200.0,11.4883,11.5046,11.4719,11.4801,63200.0
2009-06-16 11:20:00,14.06,14.09,14.06,14.07,90000.0,11.4801,11.5046,11.4801,11.4883,90000.0
2009-06-16 11:25:00,14.06,14.07,14.02,14.04,92000.0,11.4801,11.4883,11.4474,11.4638,92000.0
2009-06-16 11:30:00,14.05,14.05,13.98,14.0,133200.0,11.4719,11.4719,11.4148,11.4311,133200.0
2009-06-16 11:35:00,14.0,14.03,14.0,14.03,63600.0,11.4311,11.4556,11.4311,11.4556,63600.0
2009-06-16 11:40:00,14.03,14.03,13.98,13.99,41200.0,11.4556,11.4556,11.4148,11.4229,41200.0
2009-06-16 11:45:00,13.98,13.98,13.93,13.95,81200.0,11.4148,11.4148,11.3739,11.3903,81200.0
2009-06-16 11:50:00,13.94,13.95,13.91,13.94,106400.0,11.3821,11.3903,11.3576,11.3821,106400.0
2009-06-16 11:55:00,13.94,13.94,13.9,13.9,69600.0,11.3821,11.3821,11.3494,11.3494,69600.0
2009-06-16 12:00:00,13.9,13.92,13.9,13.9,104400.0,11.3494,11.3658,11.3494,11.3494,104400.0
2009-06-16 12:05:00,13.9,13.93,13.9,13.9,89200.0,11.3494,11.3739,11.3494,11.3494,89200.0
2009-06-16 12:10:00,13.9,13.92,13.88,13.89,116400.0,11.3494,11.3658,11.3331,11.3413,116400.0
2009-06-16 12:15:00,13.89,13.89,13.87,13.88,77200.0,11.3413,11.3413,11.325,11.3331,77200.0
2009-06-16 12:20:00,13.88,13.9,13.87,13.9,88800.0,11.3331,11.3494,11.325,11.3494,88800.0
2009-06-16 12:25:00,13.9,13.94,13.9,13.92,52000.0,11.3494,11.3821,11.3494,11.3658,52000.0
2009-06-16 12:30:00,13.92,13.92,13.88,13.88,63600.0,11.3658,11.3658,11.3331,11.3331,63600.0
2009-06-16 12:35:00,13.88,13.9,13.87,13.87,54000.0,11.3331,11.3494,11.325,11.325,54000.0
2009-06-16 12:40:00,13.87,13.87,13.83,13.84,91600.0,11.325,11.325,11.2923,11.3005,91600.0
2009-06-16 12:45:00,13.84,13.84,13.79,13.79,92800.0,11.3005,11.3005,11.2596,11.2596,92800.0
2009-06-16 12:50:00,13.79,13.84,13.79,13.84,73200.0,11.2596,11.3005,11.2596,11.3005,73200.0
2009-06-16 12:55:00,13.83,13.84,13.82,13.83,67600.0,11.2923,11.3005,11.2841,11.2923,67600.0
2009-06-16 13:00:00,13.83,13.84,13.8,13.84,90800.0,11.2923,11.3005,11.2678,11.3005,90800.0
2009-06-16 13:05:00,13.83,13.84,13.82,13.83,66400.0,11.2923,11.3005,11.2841,11.2923,66400.0
2009-06-16 13:10:00,13.83,13.84,13.81,13.83,73600.0,11.2923,11.3005,11.276,11.2923,73600.0
2009-06-16 13:15:00,13.83,13.83,13.81,13.81,64000.0,11.2923,11.2923,11.276,11.276,64000.0
2009-06-16 13:20:00,13.81,13.83,13.8,13.8,134800.0,11.276,11.2923,11.2678,11.2678,134800.0
2009-06-16 13:25:00,13.81,13.83,13.81,13.82,33600.0,11.276,11.2923,11.276,11.2841,33600.0
2009-06-16 13:30:00,13.82,13.83,13.81,13.83,69200.0,11.2841,11.2923,11.276,11.2923,69200.0
2009-06-16 13:35:00,13.83,13.84,13.81,13.84,57200.0,11.2923,11.3005,11.276,11.3005,57200.0
2009-06-16 13:40:00,13.84,13.87,13.81,13.85,122800.0,11.3005,11.325,11.276,11.3086,122800.0
2009-06-16 13:45:00,13.85,13.86,13.84,13.86,60000.0,11.3086,11.3168,11.3005,11.3168,60000.0
2009-06-16 13:50:00,13.85,13.86,13.83,13.84,56400.0,11.3086,11.3168,11.2923,11.3005,56400.0
2009-06-16 13:55:00,13.84,13.85,13.81,13.83,77600.0,11.3005,11.3086,11.276,11.2923,77600.0
2009-06-16 14:00:00,13.83,13.87,13.82,13.84,282000.0,11.2923,11.325,11.2841,11.3005,282000.0
2009-06-16 14:05:00,13.83,13.87,13.82,13.86,280000.0,11.2923,11.325,11.2841,11.3168,280000.0
2009-06-16 14:10:00,13.86,13.9,13.83,13.88,220000.0,11.3168,11.3494,11.2923,11.3331,220000.0
2009-06-16 14:15:00,13.88,13.91,13.87,13.9,153600.0,11.3331,11.3576,11.325,11.3494,153600.0
2009-06-16 14:20:00,13.9,13.91,13.88,13.88,62800.0,11.3494,11.3576,11.3331,11.3331,62800.0
2009-06-16 14:25:00,13.88,13.88,13.86,13.88,106800.0,11.3331,11.3331,11.3168,11.3331,106800.0
2009-06-16 14:30:00,13.88,13.89,13.86,13.88,138000.0,11.3331,11.3413,11.3168,11.3331,138000.0
2009-06-16 14:35:00,13.88,13.92,13.86,13.92,138800.0,11.3331,11.3658,11.3168,11.3658,138800.0
2009-06-16 14:40:00,13.91,13.91,13.88,13.89,64000.0,11.3576,11.3576,11.3331,11.3413,64000.0
2009-06-16 14:45:00,13.88,13.91,13.88,13.89,67200.0,11.3331,11.3576,11.3331,11.3413,67200.0
2009-06-16 14:50:00,13.89,13.91,13.88,13.9,87600.0,11.3413,11.3576,11.3331,11.3494,87600.0
2009-06-16 14:55:00,13.9,13.92,13.88,13.92,81600.0,11.3494,11.3658,11.3331,11.3658,81600.0
2009-06-16 15:00:00,13.92,13.92,13.88,13.88,72400.0,11.3658,11.3658,11.3331,11.3331,72400.0
2009-06-16 15:05:00,13.88,13.9,13.87,13.88,146800.0,11.3331,11.3494,11.325,11.3331,146800.0
2009-06-16 15:10:00,13.89,13.9,13.87,13.9,97200.0,11.3413,11.3494,11.325,11.3494,97200.0
2009-06-16 15:15:00,13.9,13.95,13.9,13.93,116000.0,11.3494,11.3903,11.3494,11.3739,116000.0
2009-06-16 15:20:00,13.93,13.93,13.9,13.91,72400.0,11.3739,11.3739,11.3494,11.3576,72400.0
2009-06-16 15:25:00,13.91,13.92,13.88,13.9,96000.0,11.3576,11.3658,11.3331,11.3494,96000.0
2009-06-16 15:30:00,13.9,13.94,13.9,13.91,158400.0,11.3494,11.3821,11.3494,11.3576,158400.0
2009-06-16 15:35:00,13.91,13.95,13.88,13.9,413200.0,11.3576,11.3903,11.3331,11.3494,413200.0
2009-06-16 15:40:00,13.9,13.92,13.88,13.89,179600.0,11.3494,11.3658,11.3331,11.3413,179600.0
2009-06-16 15:45:00,13.9,13.93,13.9,13.91,298800.0,11.3494,11.3739,11.3494,11.3576,298800.0
2009-06-16 15:50:00,13.91,13.92,13.88,13.88,281200.0,11.3576,11.3658,11.3331,11.3331,281200.0
2009-06-16 15:55:00,13.88,13.89,13.83,13.84,397200.0,11.3331,11.3413,11.2923,11.3005,397200.0
2009-06-17 09:30:00,13.79,13.88,13.74,13.77,300800.0,11.2596,11.3331,11.2188,11.2433,300800.0
2009-06-17 09:35:00,13.78,13.81,13.74,13.77,126800.0,11.2515,11.276,11.2188,11.2433,126800.0
2009-06-17 09:40:00,13.76,13.76,13.71,13.72,132400.0,11.2351,11.2351,11.1943,11.2025,132400.0
2009-06-17 09:45:00,13.72,13.73,13.67,13.69,173600.0,11.2025,11.2106,11.1617,11.178,173600.0
2009-06-17 09:50:00,13.69,13.77,13.69,13.69,331200.0,11.178,11.2433,11.178,11.178,331200.0
2009-06-17 09:55:00,13.69,13.7,13.66,13.67,208400.0,11.178,11.1861,11.1535,11.1617,208400.0
2009-06-17 10:00:00,13.68,13.72,13.67,13.72,144000.0,11.1698,11.2025,11.1617,11.2025,144000.0
2009-06-17 10:05:00,13.72,13.87,13.72,13.85,161200.0,11.2025,11.325,11.2025,11.3086,161200.0
2009-06-17 10:10:00,13.85,13.88,13.8,13.8,237600.0,11.3086,11.3331,11.2678,11.2678,237600.0
2009-06-17 10:15:00,13.8,13.8,13.73,13.75,141600.0,11.2678,11.2678,11.2106,11.227,141600.0
2009-06-17 10:20:00,13.75,13.75,13.7,13.7,103200.0,11.227,11.227,11.1861,11.1861,103200.0
2009-06-17 10:25:00,13.7,13.74,13.69,13.7,124800.0,11.1861,11.2188,11.178,11.1861,124800.0
2009-06-17 10:30:00,13.7,13.7,13.68,13.7,174800.0,11.1861,11.1861,11.1698,11.1861,174800.0
2009-06-17 10:35:00,13.69,13.7,13.64,13.66,155600.0,11.178,11.1861,11.1372,11.1535,155600.0
2009-06-17 10:40:00,13.65,13.66,13.63,13.63,341600.0,11.1453,11.1535,11.129,11.129,341600.0
2009-06-17 10:45:00,13.63,13.68,13.62,13.67,168000.0,11.129,11.1698,11.1208,11.1617,168000.0
2009-06-17 10:50:00,13.67,13.71,13.65,13.7,246400.0,11.1617,11.1943,11.1453,11.1861,246400.0
2009-06-17 10:55:00,13.7,13.7,13.63,13.63,394800.0,11.1861,11.1861,11.129,11.129,394800.0
2009-06-17 11:00:00,13.63,13.68,13.62,13.67,632000.0,11.129,11.1698,11.1208,11.1617,632000.0
2009-06-17 11:05:00,13.67,13.7,13.66,13.68,196800.0,11.1617,11.1861,11.1535,11.1698,196800.0
2009-06-17 11:10:00,13.69,13.69,13.65,13.66,122800.0,11.178,11.178,11.1453,11.1535,122800.0
2009-06-17 11:15:00,13.67,13.72,13.67,13.69,290000.0,11.1617,11.2025,11.1617,11.178,290000.0
2009-06-17 11:20:00,13.69,13.72,13.66,13.72,207200.0,11.178,11.2025,11.1535,11.2025,207200.0
2009-06-17 11:25:00,13.72,13.74,13.69,13.72,124800.0,11.2025,11.2188,11.178,11.2025,124800.0
2009-06-17 11:30:00,13.72,13.75,13.72,13.74,89200.0,11.2025,11.227,11.2025,11.2188,89200.0
2009-06-17 11:35:00,13.74,13.74,13.72,13.73,97200.0,11.2188,11.2188,11.2025,11.2106,97200.0
2009-06-17 11:40:00,13.73,13.74,13.71,13.72,112800.0,11.2106,11.2188,11.1943,11.2025,112800.0
2009-06-17 11:45:00,13.72,13.73,13.69,13.7,119600.0,11.2025,11.2106,11.178,11.1861,119600.0
2009-06-17 11:50:00,13.7,13.7,13.67,13.69,149200.0,11.1861,11.1861,11.1617,11.178,149200.0
2009-06-17 11:55:00,13.69,13.71,13.68,13.68,91600.0,11.178,11.1943,11.1698,11.1698,91600.0
2009-06-17 12:00:00,13.69,13.73,13.69,13.72,210800.0,11.178,11.2106,11.178,11.2025,210800.0
2009-06-17 12:05:00,13.71,13.73,13.69,13.72,233600.0,11.1943,11.2106,11.178,11.2025,233600.0
2009-06-17 12:10:00,13.73,13.74,13.71,13.71,215200.0,11.2106,11.2188,11.1943,11.1943,215200.0
2009-06-17 12:15:00,13.71,13.72,13.71,13.72,37200.0,11.1943,11.2025,11.1943,11.2025,37200.0
2009-06-17 12:20:00,13.72,13.75,13.7,13.74,120400.0,11.2025,11.227,11.1861,11.2188,120400.0
2009-06-17 12:25:00,13.74,13.75,13.71,13.71,158400.0,11.2188,11.227,11.1943,11.1943,158400.0
2009-06-17 12:30:00,13.71,13.74,13.71,13.71,92000.0,11.1943,11.2188,11.1943,11.1943,92000.0
2009-06-17 12:35:00,13.71,13.75,13.71,13.74,37600.0,11.1943,11.227,11.1943,11.2188,37600.0
2009-06-17 12:40:00,13.74,13.74,13.72,13.74,103200.0,11.2188,11.2188,11.2025,11.2188,103200.0
2009-06-17 12:45:00,13.73,13.74,13.71,13.72,77600.0,11.2106,11.2188,11.1943,11.2025,77600.0
2009-06-17 12:50:00,13.72,13.72,13.7,13.71,72800.0,11.2025,11.2025,11.1861,11.1943,72800.0
2009-06-17 12:55:00,13.71,13.71,13.7,13.7,87600.0,11.1943,11.1943,11.1861,11.1861,87600.0
2009-06-17 13:00:00,13.7,13.71,13.7,13.71,130800.0,11.1861,11.1943,11.1861,11.1943,130800.0
2009-06-17 13:05:00,13.71,13.71,13.69,13.71,118400.0,11.1943,11.1943,11.178,11.1943,118400.0
2009-06-17 13:10:00,13.71,13.72,13.7,13.71,102000.0,11.1943,11.2025,11.1861,11.1943,102000.0
2009-06-17 13:15:00,13.71,13.72,13.69,13.71,64000.0,11.1943,11.2025,11.178,11.1943,64000.0
2009-06-17 13:20:00,13.7,13.74,13.7,13.72,79600.0,11.1861,11.2188,11.1861,11.2025,79600.0
2009-06-17 13:25:00,13.72,13.75,13.72,13.75,47600.0,11.2025,11.227,11.2025,11.227,47600.0
2009-06-17 13:30:00,13.75,13.76,13.74,13.76,67600.0,11.227,11.2351,11.2188,11.2351,67600.0
2009-06-17 13:35:00,13.76,13.78,13.75,13.78,116400.0,11.2351,11.2515,11.227,11.2515,116400.0
2009-06-17 13:40:00,13.78,13.81,13.78,13.8,175200.0,11.2515,11.276,11.2515,11.2678,175200.0
2009-06-17 13:45:00,13.8,13.81,13.79,13.81,152400.0,11.2678,11.276,11.2596,11.276,152400.0
2009-06-17 13:50:00,13.81,13.81,13.8,13.8,58400.0,11.276,11.276,11.2678,11.2678,58400.0
2009-06-17 13:55:00,13.8,13.81,13.78,13.8,96000.0,11.2678,11.276,11.2515,11.2678,96000.0
2009-06-17 14:00:00,13.8,13.81,13.79,13.79,64000.0,11.2678,11.276,11.2596,11.2596,64000.0
2009-06-17 14:05:00,13.79,13.79,13.75,13.75,68000.0,11.2596,11.2596,11.227,11.227,68000.0
2009-06-17 14:10:00,13.75,13.76,13.74,13.74,135200.0,11.227,11.2351,11.2188,11.2188,135200.0
2009-06-17 14:15:00,13.74,13.75,13.72,13.72,125600.0,11.2188,11.227,11.2025,11.2025,125600.0
2009-06-17 14:20:00,13.72,13.74,13.72,13.74,87600.0,11.2025,11.2188,11.2025,11.2188,87600.0
2009-06-17 14:25:00,13.74,13.76,13.73,13.75,83200.0,11.2188,11.2351,11.2106,11.227,83200.0
2009-06-17 14:30:00,13.75,13.76,13.72,13.72,139200.0,11.227,11.2351,11.2025,11.2025,139200.0
2009-06-17 14:35:00,13.72,13.72,13.71,13.71,63600.0,11.2025,11.2025,11.1943,11.1943,63600.0
2009-06-17 14:40:00,13.71,13.71,13.68,13.68,70800.0,11.1943,11.1943,11.1698,11.1698,70800.0
2009-06-17 14:45:00,13.68,13.71,13.67,13.69,94800.0,11.1698,11.1943,11.1617,11.178,94800.0
2009-06-17 14:50:00,13.69,13.7,13.68,13.69,79200.0,11.178,11.1861,11.1698,11.178,79200.0
2009-06-17 14:55:00,13.69,13.72,13.68,13.71,74400.0,11.178,11.2025,11.1698,11.1943,74400.0
2009-06-17 15:00:00,13.71,13.73,13.69,13.72,122800.0,11.1943,11.2106,11.178,11.2025,122800.0
2009-06-17 15:05:00,13.72,13.73,13.67,13.7,124000.0,11.2025,11.2106,11.1617,11.1861,124000.0
2009-06-17 15:10:00,13.69,13.7,13.67,13.7,142000.0,11.178,11.1861,11.1617,11.1861,142000.0
2009-06-17 15:15:00,13.7,13.7,13.68,13.7,83200.0,11.1861,11.1861,11.1698,11.1861,83200.0
2009-06-17 15:20:00,13.7,13.72,13.68,13.69,128400.0,11.1861,11.2025,11.1698,11.178,128400.0
2009-06-17 15:25:00,13.69,13.7,13.64,13.64,127200.0,11.178,11.1861,11.1372,11.1372,127200.0
2009-06-17 15:30:00,13.64,13.65,13.62,13.63,308000.0,11.1372,11.1453,11.1208,11.129,308000.0
2009-06-17 15:35:00,13.63,13.63,13.6,13.62,413600.0,11.129,11.129,11.1045,11.1208,413600.0
2009-06-17 15:40:00,13.62,13.65,13.61,13.63,355600.0,11.1208,11.1453,11.1127,11.129,355600.0
2009-06-17 15:45:00,13.63,13.67,13.63,13.67,312000.0,11.129,11.1617,11.129,11.1617,312000.0
2009-06-17 15:50:00,13.67,13.68,13.65,13.68,372800.0,11.1617,11.1698,11.1453,11.1698,372800.0
2009-06-17 15:55:00,13.68,13.68,13.64,13.65,576000.0,11.1698,11.1698,11.1372,11.1453,576000.0
2009-06-18 09:30:00,13.8,13.8,13.68,13.72,290000.0,11.2678,11.2678,11.1698,11.2025,290000.0
2009-06-18 09:35:00,13.74,13.75,13.68,13.71,196000.0,11.2188,11.227,11.1698,11.1943,196000.0
2009-06-18 09:40:00,13.71,13.75,13.68,13.73,146400.0,11.1943,11.227,11.1698,11.2106,146400.0
2009-06-18 09:45:00,13.72,13.77,13.71,13.77,225200.0,11.2025,11.2433,11.1943,11.2433,225200.0
2009-06-18 09:50:00,13.76,13.81,13.74,13.81,166800.0,11.2351,11.276,11.2188,11.276,166800.0
2009-06-18 09:55:00,13.81,13.9,13.81,13.88,317600.0,11.276,11.3494,11.276,11.3331,317600.0
2009-06-18 10:00:00,13.88,13.91,13.86,13.89,209200.0,11.3331,11.3576,11.3168,11.3413,209200.0
2009-06-18 10:05:00,13.89,13.9,13.88,13.9,86800.0,11.3413,11.3494,11.3331,11.3494,86800.0
2009-06-18 10:10:00,13.9,13.93,13.9,13.93,115200.0,11.3494,11.3739,11.3494,11.3739,115200.0
2009-06-18 10:15:00,13.93,13.96,13.93,13.94,209600.0,11.3739,11.3984,11.3739,11.3821,209600.0
2009-06-18 10:20:00,13.94,13.95,13.9,13.93,301600.0,11.3821,11.3903,11.3494,11.3739,301600.0
2009-06-18 10:25:00,13.93,13.96,13.92,13.96,176800.0,11.3739,11.3984,11.3658,11.3984,176800.0
2009-06-18 10:30:00,13.96,14.02,13.96,14.01,296000.0,11.3984,11.4474,11.3984,11.4393,296000.0
2009-06-18 10:35:00,14.01,14.05,14.01,14.04,311600.0,11.4393,11.4719,11.4393,11.4638,311600.0
2009-06-18 10:40:00,14.04,14.05,14.0,14.02,322800.0,11.4638,11.4719,11.4311,11.4474,322800.0
2009-06-18 10:45:00,14.02,14.05,14.01,14.05,146800.0,11.4474,11.4719,11.4393,11.4719,146800.0
2009-06-18 10:50:00,14.05,14.09,14.03,14.06,282800.0,11.4719,11.5046,11.4556,11.4801,282800.0
2009-06-18 10:55:00,14.06,14.09,14.06,14.08,150000.0,11.4801,11.5046,11.4801,11.4964,150000.0
2009-06-18 11:00:00,14.08,14.11,14.07,14.11,166800.0,11.4964,11.5209,11.4883,11.5209,166800.0
2009-06-18 11:05:00,14.1,14.15,14.1,14.14,256800.0,11.5128,11.5536,11.5128,11.5454,256800.0
2009-06-18 11:10:00,14.14,14.2,14.13,14.18,452000.0,11.5454,11.5944,11.5372,11.5781,452000.0
2009-06-18 11:15:00,14.18,14.19,14.13,14.14,233200.0,11.5781,11.5862,11.5372,11.5454,233200.0
2009-06-18 11:20:00,14.14,14.14,14.11,14.13,158000.0,11.5454,11.5454,11.5209,11.5372,158000.0
2009-06-18 11:25:00,14.13,14.13,14.12,14.13,92400.0,11.5372,11.5372,11.5291,11.5372,92400.0
2009-06-18 11:30:00,14.13,14.14,14.12,14.14,93600.0,11.5372,11.5454,11.5291,11.5454,93600.0
2009-06-18 11:35:00,14.14,14.15,14.13,14.15,71200.0,11.5454,11.5536,11.5372,11.5536,71200.0
2009-06-18 11:40:00,14.15,14.18,14.14,14.16,210400.0,11.5536,11.5781,11.5454,11.5617,210400.0
2009-06-18 11:45:00,14.16,14.18,14.16,14.17,116800.0,11.5617,11.5781,11.5617,11.5699,116800.0
2009-06-18 11:50:00,14.16,14.18,14.16,14.17,50000.0,11.5617,11.5781,11.5617,11.5699,50000.0
2009-06-18 11:55:00,14.17,14.19,14.17,14.19,73200.0,11.5699,11.5862,11.5699,11.5862,73200.0
2009-06-18 12:00:00,14.19,14.21,14.18,14.2,91600.0,11.5862,11.6026,11.5781,11.5944,91600.0
2009-06-18 12:05:00,14.2,14.21,14.19,14.19,232000.0,11.5944,11.6026,11.5862,11.5862,232000.0
2009-06-18 12:10:00,14.19,14.23,14.19,14.22,62000.0,11.5862,11.6189,11.5862,11.6107,62000.0
2009-06-18 12:15:00,14.22,14.25,14.22,14.25,101600.0,11.6107,11.6352,11.6107,11.6352,101600.0
2009-06-18 12:20:00,14.25,14.25,14.24,14.25,74000.0,11.6352,11.6352,11.6271,11.6352,74000.0
2009-06-18 12:25:00,14.25,14.27,14.25,14.27,106000.0,11.6352,11.6516,11.6352,11.6516,106000.0
2009-06-18 12:30:00,14.27,14.35,14.27,14.29,516800.0,11.6516,11.7169,11.6516,11.6679,516800.0
2009-06-18 12:35:00,14.29,14.3,14.26,14.3,110800.0,11.6679,11.6761,11.6434,11.6761,110800.0
2009-06-18 12:40:00,14.3,14.3,14.28,14.29,81200.0,11.6761,11.6761,11.6597,11.6679,81200.0
2009-06-18 12:45:00,14.29,14.32,14.29,14.32,137200.0,11.6679,11.6924,11.6679,11.6924,137200.0
2009-06-18 12:50:00,14.32,14.32,14.3,14.31,103600.0,11.6924,11.6924,11.6761,11.6842,103600.0
2009-06-18 12:55:00,14.32,14.34,14.31,14.34,111600.0,11.6924,11.7087,11.6842,11.7087,111600.0
2009-06-18 13:00:00,14.34,14.36,14.33,14.33,253600.0,11.7087,11.725,11.7005,11.7005,253600.0
2009-06-18 13:05:00,14.33,14.36,14.33,14.34,125200.0,11.7005,11.725,11.7005,11.7087,125200.0
2009-06-18 13:10:00,14.34,14.34,14.31,14.31,88800.0,11.7087,11.7087,11.6842,11.6842,88800.0
2009-06-18 13:15:00,14.31,14.32,14.25,14.27,459600.0,11.6842,11.6924,11.6352,11.6516,459600.0
2009-06-18 13:20:00,14.28,14.29,14.27,14.28,115600.0,11.6597,11.6679,11.6516,11.6597,115600.0
2009-06-18 13:25:00,14.28,14.29,14.27,14.29,86800.0,11.6597,11.6679,11.6516,11.6679,86800.0
2009-06-18 13:30:00,14.29,14.29,14.27,14.27,49200.0,11.6679,11.6679,11.6516,11.6516,49200.0
2009-06-18 13:35:00,14.27,14.27,14.2,14.2,202400.0,11.6516,11.6516,11.5944,11.5944,202400.0
2009-06-18 13:40:00,14.2,14.21,14.19,14.19,168800.0,11.5944,11.6026,11.5862,11.5862,168800.0
2009-06-18 13:45:00,14.19,14.21,14.19,14.19,63600.0,11.5862,11.6026,11.5862,11.5862,63600.0
2009-06-18 13:50:00,14.2,14.2,14.19,14.19,36000.0,11.5944,11.5944,11.5862,11.5862,36000.0
2009-06-18 13:55:00,14.2,14.2,14.19,14.19,97600.0,11.5944,11.5944,11.5862,11.5862,97600.0
2009-06-18 14:00:00,14.19,14.2,14.18,14.2,201200.0,11.5862,11.5944,11.5781,11.5944,201200.0
2009-06-18 14:05:00,14.2,14.2,14.17,14.19,126000.0,11.5944,11.5944,11.5699,11.5862,126000.0
2009-06-18 14:10:00,14.19,14.21,14.18,14.21,90000.0,11.5862,11.6026,11.5781,11.6026,90000.0
2009-06-18 14:15:00,14.21,14.22,14.2,14.2,127600.0,11.6026,11.6107,11.5944,11.5944,127600.0
2009-06-18 14:20:00,14.2,14.2,14.18,14.19,90400.0,11.5944,11.5944,11.5781,11.5862,90400.0
2009-06-18 14:25:00,14.18,14.19,14.17,14.18,178400.0,11.5781,11.5862,11.5699,11.5781,178400.0
2009-06-18 14:30:00,14.18,14.18,14.16,14.16,341600.0,11.5781,11.5781,11.5617,11.5617,341600.0
2009-06-18 14:35:00,14.16,14.17,14.15,14.15,109600.0,11.5617,11.5699,11.5536,11.5536,109600.0
2009-06-18 14:40:00,14.15,14.15,14.12,14.13,241200.0,11.5536,11.5536,11.5291,11.5372,241200.0
2009-06-18 14:45:00,14.14,14.14,14.13,14.13,148400.0,11.5454,11.5454,11.5372,11.5372,148400.0
2009-06-18 14:50:00,14.13,14.13,14.11,14.12,229600.0,11.5372,11.5372,11.5209,11.5291,229600.0
2009-06-18 14:55:00,14.12,14.12,14.1,14.11,254000.0,11.5291,11.5291,11.5128,11.5209,254000.0
2009-06-18 15:00:00,14.12,14.12,14.1,14.11,461600.0,11.5291,11.5291,11.5128,11.5209,461600.0
2009-06-18 15:05:00,14.11,14.12,14.1,14.11,306400.0,11.5209,11.5291,11.5128,11.5209,306400.0
2009-06-18 15:10:00,14.11,14.11,14.1,14.11,304800.0,11.5209,11.5209,11.5128,11.5209,304800.0
2009-06-18 15:15:00,14.11,14.11,14.1,14.11,288800.0,11.5209,11.5209,11.5128,11.5209,288800.0
2009-06-18 15:20:00,14.11,14.11,14.06,14.08,328800.0,11.5209,11.5209,11.4801,11.4964,328800.0
2009-06-18 15:25:00,14.08,14.09,14.06,14.08,204000.0,11.4964,11.5046,11.4801,11.4964,204000.0
2009-06-18 15:30:00,14.08,14.09,14.08,14.09,255600.0,11.4964,11.5046,11.4964,11.5046,255600.0
2009-06-18 15:35:00,14.09,14.11,14.08,14.11,684400.0,11.5046,11.5209,11.4964,11.5209,684400.0
2009-06-18 15:40:00,14.1,14.13,14.1,14.11,503200.0,11.5128,11.5372,11.5128,11.5209,503200.0
2009-06-18 15:45:00,14.11,14.13,14.09,14.11,542800.0,11.5209,11.5372,11.5046,11.5209,542800.0
2009-06-18 15:50:00,14.11,14.11,14.07,14.09,678400.0,11.5209,11.5209,11.4883,11.5046,678400.0
2009-06-18 15:55:00,14.09,14.09,14.06,14.08,783600.0,11.5046,11.5046,11.4801,11.4964,783600.0
2009-06-19 09:30:00,14.21,14.34,14.15,14.32,3478000.0,11.6026,11.7087,11.5536,11.6924,3478000.0
2009-06-19 09:35:00,14.32,14.42,14.31,14.4,475600.0,11.6924,11.774,11.6842,11.7577,475600.0
2009-06-19 09:40:00,14.4,14.49,14.4,14.48,367600.0,11.7577,11.8312,11.7577,11.823,367600.0
2009-06-19 09:45:00,14.49,14.49,14.41,14.43,189200.0,11.8312,11.8312,11.7659,11.7822,189200.0
2009-06-19 09:50:00,14.43,14.44,14.35,14.38,224000.0,11.7822,11.7904,11.7169,11.7414,224000.0
2009-06-19 09:55:00,14.38,14.4,14.35,14.35,154400.0,11.7414,11.7577,11.7169,11.7169,154400.0
2009-06-19 10:00:00,14.35,14.38,14.33,14.37,135200.0,11.7169,11.7414,11.7005,11.7332,135200.0
2009-06-19 10:05:00,14.38,14.38,14.34,14.34,216400.0,11.7414,11.7414,11.7087,11.7087,216400.0
2009-06-19 10:10:00,14.34,14.35,14.31,14.32,138800.0,11.7087,11.7169,11.6842,11.6924,138800.0
2009-06-19 10:15:00,14.32,14.35,14.31,14.33,144800.0,11.6924,11.7169,11.6842,11.7005,144800.0
2009-06-19 10:20:00,14.34,14.38,14.33,14.36,218800.0,11.7087,11.7414,11.7005,11.725,218800.0
2009-06-19 10:25:00,14.37,14.37,14.33,14.35,124400.0,11.7332,11.7332,11.7005,11.7169,124400.0
2009-06-19 10:30:00,14.34,14.39,14.33,14.36,376400.0,11.7087,11.7495,11.7005,11.725,376400.0
2009-06-19 10:35:00,14.36,14.37,14.34,14.34,152800.0,11.725,11.7332,11.7087,11.7087,152800.0
2009-06-19 10:40:00,14.34,14.34,14.28,14.29,474000.0,11.7087,11.7087,11.6597,11.6679,474000.0
2009-06-19 10:45:00,14.28,14.29,14.26,14.29,170000.0,11.6597,11.6679,11.6434,11.6679,170000.0
2009-06-19 10:50:00,14.29,14.29,14.27,14.29,119600.0,11.6679,11.6679,11.6516,11.6679,119600.0
2009-06-19 10:55:00,14.29,14.3,14.25,14.26,204800.0,11.6679,11.6761,11.6352,11.6434,204800.0
2009-06-19 11:00:00,14.25,14.29,14.25,14.26,81600.0,11.6352,11.6679,11.6352,11.6434,81600.0
2009-06-19 11:05:00,14.26,14.3,14.26,14.29,86400.0,11.6434,11.6761,11.6434,11.6679,86400.0
2009-06-19 11:10:00,14.29,14.32,14.29,14.32,63200.0,11.6679,11.6924,11.6679,11.6924,63200.0
2009-06-19 11:15:00,14.32,14.34,14.32,14.33,77200.0,11.6924,11.7087,11.6924,11.7005,77200.0
2009-06-19 11:20:00,14.33,14.35,14.3,14.3,88800.0,11.7005,11.7169,11.6761,11.6761,88800.0
2009-06-19 11:25:00,14.3,14.32,14.3,14.31,81200.0,11.6761,11.6924,11.6761,11.6842,81200.0
2009-06-19 11:30:00,14.31,14.32,14.3,14.31,64000.0,11.6842,11.6924,11.6761,11.6842,64000.0
2009-06-19 11:35:00,14.31,14.31,14.29,14.29,53200.0,11.6842,11.6842,11.6679,11.6679,53200.0
2009-06-19 11:40:00,14.29,14.29,14.26,14.26,79600.0,11.6679,11.6679,11.6434,11.6434,79600.0
2009-06-19 11:45:00,14.25,14.26,14.22,14.22,87200.0,11.6352,11.6434,11.6107,11.6107,87200.0
2009-06-19 11:50:00,14.22,14.22,14.21,14.21,78800.0,11.6107,11.6107,11.6026,11.6026,78800.0
2009-06-19 11:55:00,14.21,14.22,14.19,14.2,106000.0,11.6026,11.6107,11.5862,11.5944,106000.0
2009-06-19 12:00:00,14.21,14.22,14.2,14.22,68400.0,11.6026,11.6107,11.5944,11.6107,68400.0
2009-06-19 12:05:00,14.22,14.22,14.21,14.21,134800.0,11.6107,11.6107,11.6026,11.6026,134800.0
2009-06-19 12:10:00,14.21,14.21,14.2,14.2,225600.0,11.6026,11.6026,11.5944,11.5944,225600.0
2009-06-19 12:15:00,14.2,14.21,14.19,14.2,173600.0,11.5944,11.6026,11.5862,11.5944,173600.0
2009-06-19 12:20:00,14.2,14.2,14.17,14.18,108400.0,11.5944,11.5944,11.5699,11.5781,108400.0
2009-06-19 12:25:00,14.18,14.2,14.17,14.19,88800.0,11.5781,11.5944,11.5699,11.5862,88800.0
2009-06-19 12:30:00,14.19,14.19,14.17,14.17,68000.0,11.5862,11.5862,11.5699,11.5699,68000.0
2009-06-19 12:35:00,14.17,14.18,14.15,14.18,80400.0,11.5699,11.5781,11.5536,11.5781,80400.0
2009-06-19 12:40:00,14.17,14.18,14.17,14.18,83600.0,11.5699,11.5781,11.5699,11.5781,83600.0
2009-06-19 12:45:00,14.17,14.18,14.15,14.15,122800.0,11.5699,11.5781,11.5536,11.5536,122800.0
2009-06-19 12:50:00,14.15,14.17,14.15,14.17,39600.0,11.5536,11.5699,11.5536,11.5699,39600.0
2009-06-19 12:55:00,14.17,14.17,14.15,14.16,51200.0,11.5699,11.5699,11.5536,11.5617,51200.0
2009-06-19 13:00:00,14.16,14.18,14.16,14.16,47200.0,11.5617,11.5781,11.5617,11.5617,47200.0
2009-06-19 13:05:00,14.16,14.18,14.16,14.18,26800.0,11.5617,11.5781,11.5617,11.5781,26800.0
2009-06-19 13:10:00,14.18,14.2,14.18,14.19,52800.0,11.5781,11.5944,11.5781,11.5862,52800.0
2009-06-19 13:15:00,14.19,14.21,14.19,14.19,62400.0,11.5862,11.6026,11.5862,11.5862,62400.0
2009-06-19 13:20:00,14.19,14.2,14.17,14.2,98400.0,11.5862,11.5944,11.5699,11.5944,98400.0
2009-06-19 13:25:00,14.2,14.2,14.18,14.2,134400.0,11.5944,11.5944,11.5781,11.5944,134400.0
2009-06-19 13:30:00,14.2,14.21,14.19,14.2,87600.0,11.5944,11.6026,11.5862,11.5944,87600.0
2009-06-19 13:35:00,14.21,14.21,14.18,14.19,59600.0,11.6026,11.6026,11.5781,11.5862,59600.0
2009-06-19 13:40:00,14.19,14.2,14.19,14.2,138800.0,11.5862,11.5944,11.5862,11.5944,138800.0
2009-06-19 13:45:00,14.2,14.2,14.17,14.19,200800.0,11.5944,11.5944,11.5699,11.5862,200800.0
2009-06-19 13:50:00,14.19,14.2,14.18,14.2,130400.0,11.5862,11.5944,11.5781,11.5944,130400.0
2009-06-19 13:55:00,14.2,14.21,14.17,14.17,96400.0,11.5944,11.6026,11.5699,11.5699,96400.0
2009-06-19 14:00:00,14.17,14.19,14.17,14.18,50000.0,11.5699,11.5862,11.5699,11.5781,50000.0
2009-06-19 14:05:00,14.18,14.19,14.17,14.18,67600.0,11.5781,11.5862,11.5699,11.5781,67600.0
2009-06-19 14:10:00,14.18,14.18,14.15,14.15,74400.0,11.5781,11.5781,11.5536,11.5536,74400.0
2009-06-19 14:15:00,14.16,14.16,14.13,14.15,66000.0,11.5617,11.5617,11.5372,11.5536,66000.0
2009-06-19 14:20:00,14.15,14.16,14.14,14.14,37600.0,11.5536,11.5617,11.5454,11.5454,37600.0
2009-06-19 14:25:00,14.14,14.17,14.13,14.15,116400.0,11.5454,11.5699,11.5372,11.5536,116400.0
2009-06-19 14:30:00,14.15,14.21,14.15,14.21,205600.0,11.5536,11.6026,11.5536,11.6026,205600.0
2009-06-19 14:35:00,14.21,14.21,14.19,14.2,49200.0,11.6026,11.6026,11.5862,11.5944,49200.0
2009-06-19 14:40:00,14.2,14.21,14.2,14.2,69200.0,11.5944,11.6026,11.5944,11.5944,69200.0
2009-06-19 14:45:00,14.2,14.21,14.19,14.2,68800.0,11.5944,11.6026,11.5862,11.5944,68800.0
2009-06-19 14:50:00,14.2,14.21,14.19,14.2,60400.0,11.5944,11.6026,11.5862,11.5944,60400.0
2009-06-19 14:55:00,14.19,14.21,14.19,14.2,120000.0,11.5862,11.6026,11.5862,11.5944,120000.0
2009-06-19 15:00:00,14.2,14.22,14.19,14.2,105600.0,11.5944,11.6107,11.5862,11.5944,105600.0
2009-06-19 15:05:00,14.2,14.22,14.18,14.19,186000.0,11.5944,11.6107,11.5781,11.5862,186000.0
2009-06-19 15:10:00,14.19,14.2,14.17,14.18,181200.0,11.5862,11.5944,11.5699,11.5781,181200.0
2009-06-19 15:15:00,14.18,14.2,14.17,14.18,152000.0,11.5781,11.5944,11.5699,11.5781,152000.0
2009-06-19 15:20:00,14.18,14.19,14.16,14.16,94000.0,11.5781,11.5862,11.5617,11.5617,94000.0
2009-06-19 15:25:00,14.17,14.2,14.17,14.2,120800.0,11.5699,11.5944,11.5699,11.5944,120800.0
2009-06-19 15:30:00,14.2,14.21,14.18,14.19,246400.0,11.5944,11.6026,11.5781,11.5862,246400.0
2009-06-19 15:35:00,14.19,14.2,14.17,14.17,285600.0,11.5862,11.5944,11.5699,11.5699,285600.0
2009-06-19 15:40:00,14.18,14.2,14.17,14.18,251600.0,11.5781,11.5944,11.5699,11.5781,251600.0
2009-06-19 15:45:00,14.18,14.19,14.15,14.18,286000.0,11.5781,11.5862,11.5536,11.5781,286000.0
2009-06-19 15:50:00,14.18,14.19,14.15,14.15,362000.0,11.5781,11.5862,11.5536,11.5536,362000.0
2009-06-19 15:55:00,14.15,14.17,14.14,14.16,592000.0,11.5536,11.5699,11.5454,11.5617,592000.0
2009-06-22 09:30:00,14.05,14.05,13.96,13.96,379200.0,11.4719,11.4719,11.3984,11.3984,379200.0
2009-06-22 09:35:00,13.97,13.97,13.86,13.9,277200.0,11.4066,11.4066,11.3168,11.3494,277200.0
2009-06-22 09:40:00,13.9,13.92,13.83,13.83,348800.0,11.3494,11.3658,11.2923,11.2923,348800.0
2009-06-22 09:45:00,13.83,13.91,13.83,13.9,278000.0,11.2923,11.3576,11.2923,11.3494,278000.0
2009-06-22 09:50:00,13.9,13.95,13.88,13.9,169200.0,11.3494,11.3903,11.3331,11.3494,169200.0
2009-06-22 09:55:00,13.9,13.9,13.86,13.9,147600.0,11.3494,11.3494,11.3168,11.3494,147600.0
2009-06-22 10:00:00,13.9,13.92,13.86,13.92,178800.0,11.3494,11.3658,11.3168,11.3658,178800.0
2009-06-22 10:05:00,13.92,13.95,13.92,13.94,118000.0,11.3658,11.3903,11.3658,11.3821,118000.0
2009-06-22 10:10:00,13.94,13.99,13.94,13.99,141200.0,11.3821,11.4229,11.3821,11.4229,141200.0
2009-06-22 10:15:00,13.99,14.0,13.93,13.93,152800.0,11.4229,11.4311,11.3739,11.3739,152800.0
2009-06-22 10:20:00,13.93,13.97,13.93,13.95,111200.0,11.3739,11.4066,11.3739,11.3903,111200.0
2009-06-22 10:25:00,13.96,13.96,13.93,13.95,183200.0,11.3984,11.3984,11.3739,11.3903,183200.0
2009-06-22 10:30:00,13.95,13.96,13.88,13.91,80400.0,11.3903,11.3984,11.3331,11.3576,80400.0
2009-06-22 10:35:00,13.91,13.91,13.88,13.91,83600.0,11.3576,11.3576,11.3331,11.3576,83600.0
2009-06-22 10:40:00,13.91,13.92,13.87,13.87,92000.0,11.3576,11.3658,11.325,11.325,92000.0
2009-06-22 10:45:00,13.87,13.9,13.87,13.9,97200.0,11.325,11.3494,11.325,11.3494,97200.0
2009-06-22 10:50:00,13.9,13.92,13.89,13.9,98000.0,11.3494,11.3658,11.3413,11.3494,98000.0
2009-06-22 10:55:00,13.9,13.92,13.9,13.91,72400.0,11.3494,11.3658,11.3494,11.3576,72400.0
2009-06-22 11:00:00,13.91,13.91,13.87,13.88,126800.0,11.3576,11.3576,11.325,11.3331,126800.0
2009-06-22 11:05:00,13.88,13.9,13.88,13.88,112000.0,11.3331,11.3494,11.3331,11.3331,112000.0
2009-06-22 11:10:00,13.88,13.91,13.87,13.87,86000.0,11.3331,11.3576,11.325,11.325,86000.0
2009-06-22 11:15:00,13.87,13.91,13.87,13.91,919600.0,11.325,11.3576,11.325,11.3576,919600.0
2009-06-22 11:20:00,13.9,13.96,13.9,13.95,296800.0,11.3494,11.3984,11.3494,11.3903,296800.0
2009-06-22 11:25:00,13.95,13.97,13.92,13.93,228800.0,11.3903,11.4066,11.3658,11.3739,228800.0
2009-06-22 11:30:00,13.92,13.94,13.9,13.93,174000.0,11.3658,11.3821,11.3494,11.3739,174000.0
2009-06-22 11:35:00,13.93,13.93,13.9,13.92,105200.0,11.3739,11.3739,11.3494,11.3658,105200.0
2009-06-22 11:40:00,13.92,13.96,13.92,13.96,67600.0,11.3658,11.3984,11.3658,11.3984,67600.0
2009-06-22 11:45:00,13.96,13.96,13.92,13.92,47600.0,11.3984,11.3984,11.3658,11.3658,47600.0
2009-06-22 11:50:00,13.93,13.93,13.9,13.91,90000.0,11.3739,11.3739,11.3494,11.3576,90000.0
2009-06-22 11:55:00,13.92,13.93,13.9,13.9,68000.0,11.3658,11.3739,11.3494,11.3494,68000.0
2009-06-22 12:00:00,13.9,13.9,13.87,13.89,124000.0,11.3494,11.3494,11.325,11.3413,124000.0
2009-06-22 12:05:00,13.89,13.9,13.87,13.87,68400.0,11.3413,11.3494,11.325,11.325,68400.0
2009-06-22 12:10:00,13.88,13.9,13.87,13.87,78800.0,11.3331,11.3494,11.325,11.325,78800.0
2009-06-22 12:15:00,13.87,13.88,13.86,13.87,84000.0,11.325,11.3331,11.3168,11.325,84000.0
2009-06-22 12:20:00,13.87,13.87,13.82,13.83,127200.0,11.325,11.325,11.2841,11.2923,127200.0
2009-06-22 12:25:00,13.83,13.85,13.82,13.83,92800.0,11.2923,11.3086,11.2841,11.2923,92800.0
2009-06-22 12:30:00,13.83,13.85,13.83,13.84,110000.0,11.2923,11.3086,11.2923,11.3005,110000.0
2009-06-22 12:35:00,13.84,13.85,13.83,13.85,45200.0,11.3005,11.3086,11.2923,11.3086,45200.0
2009-06-22 12:40:00,13.85,13.86,13.85,13.86,60000.0,11.3086,11.3168,11.3086,11.3168,60000.0
2009-06-22 12:45:00,13.86,13.87,13.84,13.84,62400.0,11.3168,11.325,11.3005,11.3005,62400.0
2009-06-22 12:50:00,13.84,13.85,13.83,13.83,43600.0,11.3005,11.3086,11.2923,11.2923,43600.0
2009-06-22 12:55:00,13.83,13.85,13.83,13.84,58800.0,11.2923,11.3086,11.2923,11.3005,58800.0
2009-06-22 13:00:00,13.84,13.84,13.82,13.83,76400.0,11.3005,11.3005,11.2841,11.2923,76400.0
2009-06-22 13:05:00,13.84,13.85,13.83,13.85,54000.0,11.3005,11.3086,11.2923,11.3086,54000.0
2009-06-22 13:10:00,13.85,13.85,13.81,13.82,94000.0,11.3086,11.3086,11.276,11.2841,94000.0
2009-06-22 13:15:00,13.81,13.83,13.8,13.81,71600.0,11.276,11.2923,11.2678,11.276,71600.0
2009-06-22 13:20:00,13.81,13.81,13.8,13.8,65200.0,11.276,11.276,11.2678,11.2678,65200.0
2009-06-22 13:25:00,13.8,13.81,13.78,13.81,60800.0,11.2678,11.276,11.2515,11.276,60800.0
2009-06-22 13:30:00,13.8,13.83,13.8,13.81,54000.0,11.2678,11.2923,11.2678,11.276,54000.0
2009-06-22 13:35:00,13.82,13.84,13.81,13.84,41600.0,11.2841,11.3005,11.276,11.3005,41600.0
2009-06-22 13:40:00,13.84,13.86,13.84,13.84,62800.0,11.3005,11.3168,11.3005,11.3005,62800.0
2009-06-22 13:45:00,13.84,13.85,13.84,13.85,34400.0,11.3005,11.3086,11.3005,11.3086,34400.0
2009-06-22 13:50:00,13.85,13.85,13.82,13.84,86000.0,11.3086,11.3086,11.2841,11.3005,86000.0
2009-06-22 13:55:00,13.84,13.85,13.81,13.84,58800.0,11.3005,11.3086,11.276,11.3005,58800.0
2009-06-22 14:00:00,13.83,13.84,13.82,13.83,89600.0,11.2923,11.3005,11.2841,11.2923,89600.0
2009-06-22 14:05:00,13.83,13.84,13.82,13.82,48800.0,11.2923,11.3005,11.2841,11.2841,48800.0
2009-06-22 14:10:00,13.83,13.84,13.81,13.83,62000.0,11.2923,11.3005,11.276,11.2923,62000.0
2009-06-22 14:15:00,13.84,13.85,13.83,13.85,37600.0,11.3005,11.3086,11.2923,11.3086,37600.0
2009-06-22 14:20:00,13.85,13.86,13.84,13.86,59200.0,11.3086,11.3168,11.3005,11.3168,59200.0
2009-06-22 14:25:00,13.86,13.87,13.86,13.86,100800.0,11.3168,11.325,11.3168,11.3168,100800.0
2009-06-22 14:30:00,13.86,13.87,13.85,13.86,64800.0,11.3168,11.325,11.3086,11.3168,64800.0
2009-06-22 14:35:00,13.86,13.91,13.85,13.9,103600.0,11.3168,11.3576,11.3086,11.3494,103600.0
2009-06-22 14:40:00,13.9,13.9,13.87,13.88,104400.0,11.3494,11.3494,11.325,11.3331,104400.0
2009-06-22 14:45:00,13.88,13.88,13.85,13.85,92400.0,11.3331,11.3331,11.3086,11.3086,92400.0
2009-06-22 14:50:00,13.85,13.86,13.84,13.84,126000.0,11.3086,11.3168,11.3005,11.3005,126000.0
2009-06-22 14:55:00,13.84,13.86,13.84,13.85,71200.0,11.3005,11.3168,11.3005,11.3086,71200.0
2009-06-22 15:00:00,13.85,13.88,13.85,13.86,149200.0,11.3086,11.3331,11.3086,11.3168,149200.0
2009-06-22 15:05:00,13.86,13.87,13.85,13.86,239200.0,11.3168,11.325,11.3086,11.3168,239200.0
2009-06-22 15:10:00,13.86,13.87,13.83,13.85,206400.0,11.3168,11.325,11.2923,11.3086,206400.0
2009-06-22 15:15:00,13.86,13.88,13.85,13.88,241600.0,11.3168,11.3331,11.3086,11.3331,241600.0
2009-06-22 15:20:00,13.88,13.9,13.87,13.9,202000.0,11.3331,11.3494,11.325,11.3494,202000.0
2009-06-22 15:25:00,13.9,13.9,13.88,13.9,114400.0,11.3494,11.3494,11.3331,11.3494,114400.0
2009-06-22 15:30:00,13.9,13.92,13.89,13.91,216800.0,11.3494,11.3658,11.3413,11.3576,216800.0
2009-06-22 15:35:00,13.91,13.95,13.9,13.95,158400.0,11.3576,11.3903,11.3494,11.3903,158400.0
2009-06-22 15:40:00,13.95,13.96,13.89,13.9,490400.0,11.3903,11.3984,11.3413,11.3494,490400.0
2009-06-22 15:45:00,13.9,13.92,13.85,13.86,389600.0,11.3494,11.3658,11.3086,11.3168,389600.0
2009-06-22 15:50:00,13.87,13.87,13.83,13.85,266400.0,11.325,11.325,11.2923,11.3086,266400.0
2009-06-22 15:55:00,13.85,13.86,13.81,13.82,531200.0,11.3086,11.3168,11.276,11.2841,531200.0
2009-06-23 09:30:00,13.8,13.81,13.64,13.7,583600.0,11.2678,11.276,11.1372,11.1861,583600.0
2009-06-23 09:35:00,13.7,13.7,13.58,13.6,375600.0,11.1861,11.1861,11.0882,11.1045,375600.0
2009-06-23 09:40:00,13.6,13.63,13.51,13.58,459200.0,11.1045,11.129,11.031,11.0882,459200.0
2009-06-23 09:45:00,13.59,13.65,13.59,13.59,228000.0,11.0963,11.1453,11.0963,11.0963,228000.0
2009-06-23 09:50:00,13.59,13.62,13.56,13.56,491600.0,11.0963,11.1208,11.0718,11.0718,491600.0
2009-06-23 09:55:00,13.56,13.61,13.56,13.6,116800.0,11.0718,11.1127,11.0718,11.1045,116800.0
2009-06-23 10:00:00,13.6,13.6,13.52,13.57,316800.0,11.1045,11.1045,11.0392,11.08,316800.0
2009-06-23 10:05:00,13.56,13.58,13.53,13.56,175600.0,11.0718,11.0882,11.0473,11.0718,175600.0
2009-06-23 10:10:00,13.56,13.56,13.52,13.53,138400.0,11.0718,11.0718,11.0392,11.0473,138400.0
2009-06-23 10:15:00,13.52,13.54,13.51,13.54,122800.0,11.0392,11.0555,11.031,11.0555,122800.0
2009-06-23 10:20:00,13.54,13.59,13.53,13.56,171200.0,11.0555,11.0963,11.0473,11.0718,171200.0
2009-06-23 10:25:00,13.56,13.58,13.55,13.55,120800.0,11.0718,11.0882,11.0637,11.0637,120800.0
2009-06-23 10:30:00,13.55,13.57,13.55,13.56,298000.0,11.0637,11.08,11.0637,11.0718,298000.0
2009-06-23 10:35:00,13.56,13.57,13.55,13.55,247200.0,11.0718,11.08,11.0637,11.0637,247200.0
2009-06-23 10:40:00,13.55,13.56,13.5,13.52,174400.0,11.0637,11.0718,11.0228,11.0392,174400.0
2009-06-23 10:45:00,13.53,13.53,13.51,13.51,96800.0,11.0473,11.0473,11.031,11.031,96800.0
2009-06-23 10:50:00,13.51,13.53,13.5,13.5,156000.0,11.031,11.0473,11.0228,11.0228,156000.0
2009-06-23 10:55:00,13.5,13.52,13.49,13.5,168000.0,11.0228,11.0392,11.0147,11.0228,168000.0
2009-06-23 11:00:00,13.51,13.53,13.47,13.47,175200.0,11.031,11.0473,10.9984,10.9984,175200.0
2009-06-23 11:05:00,13.47,13.47,13.42,13.42,218800.0,10.9984,10.9984,10.9575,10.9575,218800.0
2009-06-23 11:10:00,13.42,13.42,13.38,13.38,220400.0,10.9575,10.9575,10.9249,10.9249,220400.0
2009-06-23 11:15:00,13.39,13.4,13.35,13.38,284800.0,10.933,10.9412,10.9004,10.9249,284800.0
2009-06-23 11:20:00,13.37,13.39,13.36,13.36,159600.0,10.9167,10.933,10.9085,10.9085,159600.0
2009-06-23 11:25:00,13.36,13.38,13.35,13.37,180000.0,10.9085,10.9249,10.9004,10.9167,180000.0
2009-06-23 11:30:00,13.37,13.41,13.37,13.41,166400.0,10.9167,10.9494,10.9167,10.9494,166400.0
2009-06-23 11:35:00,13.41,13.43,13.41,13.43,152400.0,10.9494,10.9657,10.9494,10.9657,152400.0
2009-06-23 11:40:00,13.43,13.45,13.43,13.44,147200.0,10.9657,10.982,10.9657,10.9739,147200.0
2009-06-23 11:45:00,13.44,13.48,13.44,13.48,160400.0,10.9739,11.0065,10.9739,11.0065,160400.0
2009-06-23 11:50:00,13.48,13.51,13.47,13.49,288000.0,11.0065,11.031,10.9984,11.0147,288000.0
2009-06-23 11:55:00,13.48,13.51,13.48,13.5,160000.0,11.0065,11.031,11.0065,11.0228,160000.0
2009-06-23 12:00:00,13.51,13.52,13.5,13.51,152000.0,11.031,11.0392,11.0228,11.031,152000.0
2009-06-23 12:05:00,13.5,13.53,13.45,13.46,370000.0,11.0228,11.0473,10.982,10.9902,370000.0
2009-06-23 12:10:00,13.46,13.47,13.45,13.46,158400.0,10.9902,10.9984,10.982,10.9902,158400.0
2009-06-23 12:15:00,13.46,13.48,13.46,13.48,87600.0,10.9902,11.0065,10.9902,11.0065,87600.0
2009-06-23 12:20:00,13.48,13.5,13.47,13.49,65200.0,11.0065,11.0228,10.9984,11.0147,65200.0
2009-06-23 12:25:00,13.49,13.49,13.47,13.48,88800.0,11.0147,11.0147,10.9984,11.0065,88800.0
2009-06-23 12:30:00,13.48,13.49,13.47,13.49,86400.0,11.0065,11.0147,10.9984,11.0147,86400.0
2009-06-23 12:35:00,13.48,13.54,13.48,13.53,145600.0,11.0065,11.0555,11.0065,11.0473,145600.0
2009-06-23 12:40:00,13.53,13.53,13.48,13.49,114000.0,11.0473,11.0473,11.0065,11.0147,114000.0
2009-06-23 12:45:00,13.5,13.5,13.47,13.49,93200.0,11.0228,11.0228,10.9984,11.0147,93200.0
2009-06-23 12:50:00,13.49,13.49,13.47,13.48,74400.0,11.0147,11.0147,10.9984,11.0065,74400.0
2009-06-23 12:55:00,13.48,13.49,13.47,13.47,40000.0,11.0065,11.0147,10.9984,10.9984,40000.0
2009-06-23 13:00:00,13.47,13.49,13.45,13.49,110400.0,10.9984,11.0147,10.982,11.0147,110400.0
2009-06-23 13:05:00,13.49,13.49,13.45,13.47,84000.0,11.0147,11.0147,10.982,10.9984,84000.0
2009-06-23 13:10:00,13.48,13.51,13.47,13.48,96800.0,11.0065,11.031,10.9984,11.0065,96800.0
2009-06-23 13:15:00,13.48,13.48,13.46,13.47,48400.0,11.0065,11.0065,10.9902,10.9984,48400.0
2009-06-23 13:20:00,13.47,13.48,13.47,13.47,76800.0,10.9984,11.0065,10.9984,10.9984,76800.0
2009-06-23 13:25:00,13.48,13.48,13.45,13.45,54800.0,11.0065,11.0065,10.982,10.982,54800.0
2009-06-23 13:30:00,13.45,13.47,13.45,13.47,56000.0,10.982,10.9984,10.982,10.9984,56000.0
2009-06-23 13:35:00,13.47,13.48,13.47,13.48,67600.0,10.9984,11.0065,10.9984,11.0065,67600.0
2009-06-23 13:40:00,13.48,13.48,13.45,13.47,91200.0,11.0065,11.0065,10.982,10.9984,91200.0
2009-06-23 13:45:00,13.47,13.47,13.43,13.44,74800.0,10.9984,10.9984,10.9657,10.9739,74800.0
2009-06-23 13:50:00,13.44,13.44,13.41,13.42,122400.0,10.9739,10.9739,10.9494,10.9575,122400.0
2009-06-23 13:55:00,13.42,13.42,13.4,13.41,141200.0,10.9575,10.9575,10.9412,10.9494,141200.0
2009-06-23 14:00:00,13.4,13.42,13.4,13.41,160400.0,10.9412,10.9575,10.9412,10.9494,160400.0
2009-06-23 14:05:00,13.41,13.41,13.39,13.4,105200.0,10.9494,10.9494,10.933,10.9412,105200.0
2009-06-23 14:10:00,13.4,13.41,13.4,13.41,99200.0,10.9412,10.9494,10.9412,10.9494,99200.0
2009-06-23 14:15:00,13.41,13.42,13.4,13.42,142800.0,10.9494,10.9575,10.9412,10.9575,142800.0
2009-06-23 14:20:00,13.42,13.42,13.4,13.4,81600.0,10.9575,10.9575,10.9412,10.9412,81600.0
2009-06-23 14:25:00,13.41,13.41,13.4,13.4,62400.0,10.9494,10.9494,10.9412,10.9412,62400.0
2009-06-23 14:30:00,13.4,13.4,13.37,13.37,140000.0,10.9412,10.9412,10.9167,10.9167,140000.0
2009-06-23 14:35:00,13.37,13.38,13.36,13.36,107200.0,10.9167,10.9249,10.9085,10.9085,107200.0
2009-06-23 14:40:00,13.36,13.37,13.35,13.35,272400.0,10.9085,10.9167,10.9004,10.9004,272400.0
2009-06-23 14:45:00,13.35,13.37,13.34,13.36,278000.0,10.9004,10.9167,10.8922,10.9085,278000.0
2009-06-23 14:50:00,13.36,13.38,13.35,13.38,226000.0,10.9085,10.9249,10.9004,10.9249,226000.0
2009-06-23 14:55:00,13.38,13.38,13.35,13.36,182400.0,10.9249,10.9249,10.9004,10.9085,182400.0
2009-06-23 15:00:00,13.36,13.36,13.35,13.35,181600.0,10.9085,10.9085,10.9004,10.9004,181600.0
2009-06-23 15:05:00,13.36,13.36,13.35,13.35,173200.0,10.9085,10.9085,10.9004,10.9004,173200.0
2009-06-23 15:10:00,13.35,13.36,13.35,13.35,254800.0,10.9004,10.9085,10.9004,10.9004,254800.0
2009-06-23 15:15:00,13.35,13.37,13.35,13.35,281200.0,10.9004,10.9167,10.9004,10.9004,281200.0
2009-06-23 15:20:00,13.35,13.36,13.34,13.35,389600.0,10.9004,10.9085,10.8922,10.9004,389600.0
2009-06-23 15:25:00,13.35,13.36,13.35,13.36,189200.0,10.9004,10.9085,10.9004,10.9085,189200.0
2009-06-23 15:30:00,13.36,13.36,13.35,13.36,393600.0,10.9085,10.9085,10.9004,10.9085,393600.0
2009-06-23 15:35:00,13.36,13.38,13.35,13.36,298000.0,10.9085,10.9249,10.9004,10.9085,298000.0
2009-06-23 15:40:00,13.35,13.38,13.35,13.38,220400.0,10.9004,10.9249,10.9004,10.9249,220400.0
2009-06-23 15:45:00,13.38,13.38,13.36,13.38,455600.0,10.9249,10.9249,10.9085,10.9249,455600.0
2009-06-23 15:50:00,13.38,13.4,13.38,13.4,452000.0,10.9249,10.9412,10.9249,10.9412,452000.0
2009-06-23 15:55:00,13.4,13.4,13.34,13.35,689200.0,10.9412,10.9412,10.8922,10.9004,689200.0
2009-06-24 09:30:00,13.49,13.59,13.49,13.53,668800.0,11.0147,11.0963,11.0147,11.0473,668800.0
2009-06-24 09:35:00,13.53,13.56,13.5,13.52,344000.0,11.0473,11.0718,11.0228,11.0392,344000.0
2009-06-24 09:40:00,13.53,13.59,13.52,13.55,352400.0,11.0473,11.0963,11.0392,11.0637,352400.0
2009-06-24 09:45:00,13.55,13.58,13.47,13.49,273200.0,11.0637,11.0882,10.9984,11.0147,273200.0
2009-06-24 09:50:00,13.48,13.49,13.41,13.45,272800.0,11.0065,11.0147,10.9494,10.982,272800.0
2009-06-24 09:55:00,13.45,13.47,13.43,13.47,131200.0,10.982,10.9984,10.9657,10.9984,131200.0
2009-06-24 10:00:00,13.47,13.47,13.4,13.42,345200.0,10.9984,10.9984,10.9412,10.9575,345200.0
2009-06-24 10:05:00,13.42,13.45,13.39,13.43,149200.0,10.9575,10.982,10.933,10.9657,149200.0
2009-06-24 10:10:00,13.44,13.45,13.4,13.4,347600.0,10.9739,10.982,10.9412,10.9412,347600.0
2009-06-24 10:15:00,13.4,13.45,13.4,13.44,153200.0,10.9412,10.982,10.9412,10.9739,153200.0
2009-06-24 10:20:00,13.44,13.49,13.43,13.45,224400.0,10.9739,11.0147,10.9657,10.982,224400.0
2009-06-24 10:25:00,13.45,13.49,13.43,13.47,320000.0,10.982,11.0147,10.9657,10.9984,320000.0
2009-06-24 10:30:00,13.48,13.5,13.47,13.5,184400.0,11.0065,11.0228,10.9984,11.0228,184400.0
2009-06-24 10:35:00,13.5,13.51,13.49,13.49,280400.0,11.0228,11.031,11.0147,11.0147,280400.0
2009-06-24 10:40:00,13.49,13.49,13.45,13.47,176000.0,11.0147,11.0147,10.982,10.9984,176000.0
2009-06-24 10:45:00,13.47,13.48,13.43,13.46,172000.0,10.9984,11.0065,10.9657,10.9902,172000.0
2009-06-24 10:50:00,13.46,13.47,13.44,13.46,93600.0,10.9902,10.9984,10.9739,10.9902,93600.0
2009-06-24 10:55:00,13.46,13.46,13.43,13.43,122400.0,10.9902,10.9902,10.9657,10.9657,122400.0
2009-06-24 11:00:00,13.43,13.46,13.42,13.45,113600.0,10.9657,10.9902,10.9575,10.982,113600.0
2009-06-24 11:05:00,13.45,13.46,13.45,13.45,202800.0,10.982,10.9902,10.982,10.982,202800.0
2009-06-24 11:10:00,13.45,13.45,13.44,13.44,100400.0,10.982,10.982,10.9739,10.9739,100400.0
2009-06-24 11:15:00,13.44,13.45,13.44,13.44,74000.0,10.9739,10.982,10.9739,10.9739,74000.0
2009-06-24 11:20:00,13.44,13.49,13.44,13.49,150000.0,10.9739,11.0147,10.9739,11.0147,150000.0
2009-06-24 11:25:00,13.49,13.52,13.48,13.5,127200.0,11.0147,11.0392,11.0065,11.0228,127200.0
2009-06-24 11:30:00,13.5,13.51,13.47,13.47,92000.0,11.0228,11.031,10.9984,10.9984,92000.0
2009-06-24 11:35:00,13.47,13.47,13.46,13.46,68000.0,10.9984,10.9984,10.9902,10.9902,68000.0
2009-06-24 11:40:00,13.47,13.48,13.46,13.47,104800.0,10.9984,11.0065,10.9902,10.9984,104800.0
2009-06-24 11:45:00,13.47,13.47,13.47,13.47,45600.0,10.9984,10.9984,10.9984,10.9984,45600.0
2009-06-24 11:50:00,13.47,13.48,13.47,13.47,90800.0,10.9984,11.0065,10.9984,10.9984,90800.0
2009-06-24 11:55:00,13.47,13.47,13.45,13.46,100000.0,10.9984,10.9984,10.982,10.9902,100000.0
2009-06-24 12:00:00,13.46,13.46,13.46,13.46,26000.0,10.9902,10.9902,10.9902,10.9902,26000.0
2009-06-24 12:05:00,13.46,13.46,13.45,13.45,66800.0,10.9902,10.9902,10.982,10.982,66800.0
2009-06-24 12:10:00,13.45,13.45,13.42,13.42,78000.0,10.982,10.982,10.9575,10.9575,78000.0
2009-06-24 12:15:00,13.42,13.42,13.4,13.41,61600.0,10.9575,10.9575,10.9412,10.9494,61600.0
2009-06-24 12:20:00,13.41,13.43,13.38,13.38,81600.0,10.9494,10.9657,10.9249,10.9249,81600.0
2009-06-24 12:25:00,13.38,13.41,13.38,13.41,49600.0,10.9249,10.9494,10.9249,10.9494,49600.0
2009-06-24 12:30:00,13.41,13.41,13.4,13.4,45200.0,10.9494,10.9494,10.9412,10.9412,45200.0
2009-06-24 12:35:00,13.4,13.44,13.4,13.42,64000.0,10.9412,10.9739,10.9412,10.9575,64000.0
2009-06-24 12:40:00,13.43,13.43,13.4,13.42,54800.0,10.9657,10.9657,10.9412,10.9575,54800.0
2009-06-24 12:45:00,13.42,13.43,13.4,13.4,275200.0,10.9575,10.9657,10.9412,10.9412,275200.0
2009-06-24 12:50:00,13.4,13.41,13.4,13.41,64800.0,10.9412,10.9494,10.9412,10.9494,64800.0
2009-06-24 12:55:00,13.41,13.43,13.4,13.42,134800.0,10.9494,10.9657,10.9412,10.9575,134800.0
2009-06-24 13:00:00,13.42,13.45,13.41,13.41,217200.0,10.9575,10.982,10.9494,10.9494,217200.0
2009-06-24 13:05:00,13.42,13.45,13.42,13.44,94400.0,10.9575,10.982,10.9575,10.9739,94400.0
2009-06-24 13:10:00,13.44,13.45,13.43,13.43,77200.0,10.9739,10.982,10.9657,10.9657,77200.0
2009-06-24 13:15:00,13.43,13.46,13.43,13.45,76400.0,10.9657,10.9902,10.9657,10.982,76400.0
2009-06-24 13:20:00,13.45,13.46,13.45,13.46,48400.0,10.982,10.9902,10.982,10.9902,48400.0
2009-06-24 13:25:00,13.46,13.46,13.44,13.44,64000.0,10.9902,10.9902,10.9739,10.9739,64000.0
2009-06-24 13:30:00,13.44,13.44,13.42,13.43,124800.0,10.9739,10.9739,10.9575,10.9657,124800.0
2009-06-24 13:35:00,13.43,13.44,13.42,13.44,98400.0,10.9657,10.9739,10.9575,10.9739,98400.0
2009-06-24 13:40:00,13.44,13.45,13.43,13.43,65200.0,10.9739,10.982,10.9657,10.9657,65200.0
2009-06-24 13:45:00,13.43,13.46,13.42,13.44,210400.0,10.9657,10.9902,10.9575,10.9739,210400.0
2009-06-24 13:50:00,13.44,13.45,13.44,13.45,47200.0,10.9739,10.982,10.9739,10.982,47200.0
2009-06-24 13:55:00,13.45,13.45,13.43,13.43,36400.0,10.982,10.982,10.9657,10.9657,36400.0
2009-06-24 14:00:00,13.43,13.45,13.43,13.44,80400.0,10.9657,10.982,10.9657,10.9739,80400.0
2009-06-24 14:05:00,13.44,13.46,13.43,13.44,66400.0,10.9739,10.9902,10.9657,10.9739,66400.0
2009-06-24 14:10:00,13.44,13.44,13.38,13.41,128000.0,10.9739,10.9739,10.9249,10.9494,128000.0
2009-06-24 14:15:00,13.42,13.44,13.38,13.41,172400.0,10.9575,10.9739,10.9249,10.9494,172400.0
2009-06-24 14:20:00,13.4,13.47,13.39,13.39,369200.0,10.9412,10.9984,10.933,10.933,369200.0
2009-06-24 14:25:00,13.39,13.44,13.31,13.34,401200.0,10.933,10.9739,10.8677,10.8922,401200.0
2009-06-24 14:30:00,13.34,13.36,13.27,13.29,578000.0,10.8922,10.9085,10.835,10.8514,578000.0
2009-06-24 14:35:00,13.3,13.3,13.23,13.25,478400.0,10.8595,10.8595,10.8024,10.8187,478400.0
2009-06-24 14:40:00,13.24,13.34,13.24,13.33,601200.0,10.8106,10.8922,10.8106,10.884,601200.0
2009-06-24 14:45:00,13.32,13.35,13.28,13.31,233600.0,10.8759,10.9004,10.8432,10.8677,233600.0
2009-06-24 14:50:00,13.3,13.33,13.3,13.32,102800.0,10.8595,10.884,10.8595,10.8759,102800.0
2009-06-24 14:55:00,13.32,13.33,13.3,13.31,179600.0,10.8759,10.884,10.8595,10.8677,179600.0
2009-06-24 15:00:00,13.31,13.31,13.24,13.25,402800.0,10.8677,10.8677,10.8106,10.8187,402800.0
2009-06-24 15:05:00,13.25,13.28,13.22,13.22,344000.0,10.8187,10.8432,10.7942,10.7942,344000.0
2009-06-24 15:10:00,13.22,13.23,13.19,13.23,431200.0,10.7942,10.8024,10.7697,10.8024,431200.0
2009-06-24 15:15:00,13.22,13.25,13.2,13.22,315600.0,10.7942,10.8187,10.7779,10.7942,315600.0
2009-06-24 15:20:00,13.22,13.25,13.22,13.24,244800.0,10.7942,10.8187,10.7942,10.8106,244800.0
2009-06-24 15:25:00,13.24,13.26,13.22,13.22,339200.0,10.8106,10.8269,10.7942,10.7942,339200.0
2009-06-24 15:30:00,13.22,13.3,13.22,13.29,349600.0,10.7942,10.8595,10.7942,10.8514,349600.0
2009-06-24 15:35:00,13.29,13.29,13.24,13.27,426000.0,10.8514,10.8514,10.8106,10.835,426000.0
2009-06-24 15:40:00,13.27,13.28,13.24,13.28,689600.0,10.835,10.8432,10.8106,10.8432,689600.0
2009-06-24 15:45:00,13.28,13.35,13.27,13.32,604800.0,10.8432,10.9004,10.835,10.8759,604800.0
2009-06-24 15:50:00,13.32,13.32,13.23,13.25,672000.0,10.8759,10.8759,10.8024,10.8187,672000.0
2009-06-24 15:55:00,13.25,13.27,13.22,13.27,750800.0,10.8187,10.835,10.7942,10.835,750800.0
2009-06-25 09:30:00,12.66,12.89,12.66,12.84,3569600.0,10.337,10.5248,10.337,10.484,3569600.0
2009-06-25 09:35:00,12.84,12.85,12.72,12.76,2252400.0,10.484,10.4921,10.386,10.4186,2252400.0
2009-06-25 09:40:00,12.76,12.85,12.58,12.62,2709200.0,10.4186,10.4921,10.2717,10.3043,2709200.0
2009-06-25 09:45:00,12.61,12.75,12.55,12.69,1824000.0,10.2962,10.4105,10.2472,10.3615,1824000.0
2009-06-25 09:50:00,12.69,12.76,12.68,12.75,940000.0,10.3615,10.4186,10.3533,10.4105,940000.0
2009-06-25 09:55:00,12.75,12.75,12.69,12.72,989200.0,10.4105,10.4105,10.3615,10.386,989200.0
2009-06-25 10:00:00,12.72,12.75,12.68,12.69,1010000.0,10.386,10.4105,10.3533,10.3615,1010000.0
2009-06-25 10:05:00,12.69,12.73,12.68,12.7,981600.0,10.3615,10.3941,10.3533,10.3696,981600.0
2009-06-25 10:10:00,12.7,12.74,12.69,12.69,566400.0,10.3696,10.4023,10.3615,10.3615,566400.0
2009-06-25 10:15:00,12.69,12.72,12.65,12.67,807600.0,10.3615,10.386,10.3288,10.3451,807600.0
2009-06-25 10:20:00,12.67,12.71,12.65,12.67,406400.0,10.3451,10.3778,10.3288,10.3451,406400.0
2009-06-25 10:25:00,12.66,12.7,12.63,12.64,533200.0,10.337,10.3696,10.3125,10.3207,533200.0
2009-06-25 10:30:00,12.64,12.64,12.6,12.61,1176800.0,10.3207,10.3207,10.288,10.2962,1176800.0
2009-06-25 10:35:00,12.61,12.68,12.61,12.65,453600.0,10.2962,10.3533,10.2962,10.3288,453600.0
2009-06-25 10:40:00,12.65,12.71,12.64,12.68,824800.0,10.3288,10.3778,10.3207,10.3533,824800.0
2009-06-25 10:45:00,12.68,12.71,12.64,12.67,517200.0,10.3533,10.3778,10.3207,10.3451,517200.0
2009-06-25 10:50:00,12.68,12.68,12.66,12.68,339600.0,10.3533,10.3533,10.337,10.3533,339600.0
2009-06-25 10:55:00,12.68,12.68,12.63,12.65,384800.0,10.3533,10.3533,10.3125,10.3288,384800.0
2009-06-25 11:00:00,12.65,12.67,12.64,12.65,412800.0,10.3288,10.3451,10.3207,10.3288,412800.0
2009-06-25 11:05:00,12.65,12.67,12.63,12.65,491600.0,10.3288,10.3451,10.3125,10.3288,491600.0
2009-06-25 11:10:00,12.65,12.69,12.63,12.65,593600.0,10.3288,10.3615,10.3125,10.3288,593600.0
2009-06-25 11:15:00,12.65,12.67,12.65,12.65,707600.0,10.3288,10.3451,10.3288,10.3288,707600.0
2009-06-25 11:20:00,12.65,12.67,12.63,12.65,1399200.0,10.3288,10.3451,10.3125,10.3288,1399200.0
2009-06-25 11:25:00,12.65,12.66,12.61,12.65,1165600.0,10.3288,10.337,10.2962,10.3288,1165600.0
2009-06-25 11:30:00,12.65,12.67,12.64,12.65,434400.0,10.3288,10.3451,10.3207,10.3288,434400.0
2009-06-25 11:35:00,12.65,12.66,12.63,12.65,545600.0,10.3288,10.337,10.3125,10.3288,545600.0
2009-06-25 11:40:00,12.65,12.65,12.63,12.64,292800.0,10.3288,10.3288,10.3125,10.3207,292800.0
2009-06-25 11:45:00,12.64,12.66,12.64,12.65,652400.0,10.3207,10.337,10.3207,10.3288,652400.0
2009-06-25 11:50:00,12.65,12.69,12.65,12.68,640400.0,10.3288,10.3615,10.3288,10.3533,640400.0
2009-06-25 11:55:00,12.68,12.71,12.66,12.68,600400.0,10.3533,10.3778,10.337,10.3533,600400.0
2009-06-25 12:00:00,12.68,12.68,12.58,12.58,859600.0,10.3533,10.3533,10.2717,10.2717,859600.0
2009-06-25 12:05:00,12.59,12.6,12.56,12.58,638400.0,10.2798,10.288,10.2553,10.2717,638400.0
2009-06-25 12:10:00,12.58,12.59,12.54,12.58,574800.0,10.2717,10.2798,10.239,10.2717,574800.0
2009-06-25 12:15:00,12.58,12.61,12.56,12.59,449600.0,10.2717,10.2962,10.2553,10.2798,449600.0
2009-06-25 12:20:00,12.6,12.63,12.6,12.63,558400.0,10.288,10.3125,10.288,10.3125,558400.0
2009-06-25 12:25:00,12.63,12.67,12.62,12.65,762000.0,10.3125,10.3451,10.3043,10.3288,762000.0
2009-06-25 12:30:00,12.65,12.67,12.63,12.63,450000.0,10.3288,10.3451,10.3125,10.3125,450000.0
2009-06-25 12:35:00,12.63,12.64,12.61,12.63,442400.0,10.3125,10.3207,10.2962,10.3125,442400.0
2009-06-25 12:40:00,12.63,12.65,12.62,12.63,328400.0,10.3125,10.3288,10.3043,10.3125,328400.0
2009-06-25 12:45:00,12.63,12.68,12.63,12.66,710800.0,10.3125,10.3533,10.3125,10.337,710800.0
2009-06-25 12:50:00,12.66,12.69,12.66,12.69,356000.0,10.337,10.3615,10.337,10.3615,356000.0
2009-06-25 12:55:00,12.69,12.69,12.68,12.68,215200.0,10.3615,10.3615,10.3533,10.3533,215200.0
2009-06-25 13:00:00,12.68,12.69,12.68,12.68,264800.0,10.3533,10.3615,10.3533,10.3533,264800.0
2009-06-25 13:05:00,12.68,12.69,12.68,12.69,632400.0,10.3533,10.3615,10.3533,10.3615,632400.0
2009-06-25 13:10:00,12.69,12.69,12.67,12.68,625200.0,10.3615,10.3615,10.3451,10.3533,625200.0
2009-06-25 13:15:00,12.68,12.74,12.68,12.72,826000.0,10.3533,10.4023,10.3533,10.386,826000.0
2009-06-25 13:20:00,12.74,12.81,12.73,12.8,1174000.0,10.4023,10.4595,10.3941,10.4513,1174000.0
2009-06-25 13:25:00,12.8,12.83,12.79,12.79,432000.0,10.4513,10.4758,10.4431,10.4431,432000.0
2009-06-25 13:30:00,12.79,12.83,12.79,12.82,585200.0,10.4431,10.4758,10.4431,10.4676,585200.0
2009-06-25 13:35:00,12.82,12.83,12.8,12.82,478000.0,10.4676,10.4758,10.4513,10.4676,478000.0
2009-06-25 13:40:00,12.82,12.83,12.81,12.81,217200.0,10.4676,10.4758,10.4595,10.4595,217200.0
2009-06-25 13:45:00,12.82,12.82,12.8,12.8,247200.0,10.4676,10.4676,10.4513,10.4513,247200.0
2009-06-25 13:50:00,12.8,12.8,12.77,12.78,349600.0,10.4513,10.4513,10.4268,10.435,349600.0
2009-06-25 13:55:00,12.78,12.81,12.78,12.8,331600.0,10.435,10.4595,10.435,10.4513,331600.0
2009-06-25 14:00:00,12.8,12.82,12.8,12.82,284400.0,10.4513,10.4676,10.4513,10.4676,284400.0
2009-06-25 14:05:00,12.82,12.85,12.79,12.81,715200.0,10.4676,10.4921,10.4431,10.4595,715200.0
2009-06-25 14:10:00,12.81,12.83,12.8,12.8,195600.0,10.4595,10.4758,10.4513,10.4513,195600.0
2009-06-25 14:15:00,12.8,12.81,12.8,12.81,727200.0,10.4513,10.4595,10.4513,10.4595,727200.0
2009-06-25 14:20:00,12.81,12.81,12.79,12.8,265200.0,10.4595,10.4595,10.4431,10.4513,265200.0
2009-06-25 14:25:00,12.8,12.81,12.79,12.8,677600.0,10.4513,10.4595,10.4431,10.4513,677600.0
2009-06-25 14:30:00,12.8,12.81,12.78,12.8,624800.0,10.4513,10.4595,10.435,10.4513,624800.0
2009-06-25 14:35:00,12.8,12.82,12.78,12.79,266400.0,10.4513,10.4676,10.435,10.4431,266400.0
2009-06-25 14:40:00,12.79,12.8,12.76,12.79,400000.0,10.4431,10.4513,10.4186,10.4431,400000.0
2009-06-25 14:45:00,12.79,12.82,12.77,12.81,303600.0,10.4431,10.4676,10.4268,10.4595,303600.0
2009-06-25 14:50:00,12.81,12.81,12.79,12.81,286000.0,10.4595,10.4595,10.4431,10.4595,286000.0
2009-06-25 14:55:00,12.81,12.83,12.79,12.82,450400.0,10.4595,10.4758,10.4431,10.4676,450400.0
2009-06-25 15:00:00,12.82,12.82,12.8,12.82,380400.0,10.4676,10.4676,10.4513,10.4676,380400.0
2009-06-25 15:05:00,12.82,12.85,12.81,12.84,710800.0,10.4676,10.4921,10.4595,10.484,710800.0
2009-06-25 15:10:00,12.84,12.87,12.83,12.83,732400.0,10.484,10.5084,10.4758,10.4758,732400.0
2009-06-25 15:15:00,12.83,12.85,12.79,12.81,428000.0,10.4758,10.4921,10.4431,10.4595,428000.0
2009-06-25 15:20:00,12.81,12.83,12.81,12.83,441200.0,10.4595,10.4758,10.4595,10.4758,441200.0
2009-06-25 15:25:00,12.82,12.83,12.79,12.8,544000.0,10.4676,10.4758,10.4431,10.4513,544000.0
2009-06-25 15:30:00,12.8,12.8,12.76,12.77,615200.0,10.4513,10.4513,10.4186,10.4268,615200.0
2009-06-25 15:35:00,12.77,12.78,12.75,12.75,861600.0,10.4268,10.435,10.4105,10.4105,861600.0
2009-06-25 15:40:00,12.75,12.78,12.72,12.77,1232400.0,10.4105,10.435,10.386,10.4268,1232400.0
2009-06-25 15:45:00,12.77,12.77,12.74,12.76,1272800.0,10.4268,10.4268,10.4023,10.4186,1272800.0
2009-06-25 15:50:00,12.76,12.78,12.76,12.77,1536400.0,10.4186,10.435,10.4186,10.4268,1536400.0
2009-06-25 15:55:00,12.77,12.84,12.77,12.84,2656400.0,10.4268,10.484,10.4268,10.484,2656400.0
2009-06-26 09:30:00,12.69,12.78,12.68,12.75,526400.0,10.3615,10.435,10.3533,10.4105,526400.0
2009-06-26 09:35:00,12.74,12.8,12.7,12.73,540000.0,10.4023,10.4513,10.3696,10.3941,540000.0
2009-06-26 09:40:00,12.74,12.77,12.7,12.76,714800.0,10.4023,10.4268,10.3696,10.4186,714800.0
2009-06-26 09:45:00,12.76,12.79,12.74,12.78,424800.0,10.4186,10.4431,10.4023,10.435,424800.0
2009-06-26 09:50:00,12.78,12.81,12.75,12.79,513600.0,10.435,10.4595,10.4105,10.4431,513600.0
2009-06-26 09:55:00,12.79,12.83,12.78,12.81,376000.0,10.4431,10.4758,10.435,10.4595,376000.0
2009-06-26 10:00:00,12.81,12.83,12.8,12.83,332800.0,10.4595,10.4758,10.4513,10.4758,332800.0
2009-06-26 10:05:00,12.83,12.84,12.8,12.82,308400.0,10.4758,10.484,10.4513,10.4676,308400.0
2009-06-26 10:10:00,12.82,12.84,12.79,12.81,335600.0,10.4676,10.484,10.4431,10.4595,335600.0
2009-06-26 10:15:00,12.8,12.81,12.76,12.79,213600.0,10.4513,10.4595,10.4186,10.4431,213600.0
2009-06-26 10:20:00,12.79,12.82,12.77,12.79,168800.0,10.4431,10.4676,10.4268,10.4431,168800.0
2009-06-26 10:25:00,12.78,12.79,12.74,12.76,139600.0,10.435,10.4431,10.4023,10.4186,139600.0
2009-06-26 10:30:00,12.76,12.79,12.75,12.75,148800.0,10.4186,10.4431,10.4105,10.4105,148800.0
2009-06-26 10:35:00,12.76,12.79,12.74,12.75,158000.0,10.4186,10.4431,10.4023,10.4105,158000.0
2009-06-26 10:40:00,12.75,12.77,12.72,12.76,156800.0,10.4105,10.4268,10.386,10.4186,156800.0
2009-06-26 10:45:00,12.75,12.75,12.72,12.74,133600.0,10.4105,10.4105,10.386,10.4023,133600.0
2009-06-26 10:50:00,12.74,12.74,12.7,12.71,130400.0,10.4023,10.4023,10.3696,10.3778,130400.0
2009-06-26 10:55:00,12.71,12.72,12.69,12.69,233200.0,10.3778,10.386,10.3615,10.3615,233200.0
2009-06-26 11:00:00,12.69,12.71,12.67,12.67,257600.0,10.3615,10.3778,10.3451,10.3451,257600.0
2009-06-26 11:05:00,12.67,12.68,12.63,12.66,519200.0,10.3451,10.3533,10.3125,10.337,519200.0
2009-06-26 11:10:00,12.66,12.67,12.63,12.66,141600.0,10.337,10.3451,10.3125,10.337,141600.0
2009-06-26 11:15:00,12.66,12.7,12.66,12.7,104400.0,10.337,10.3696,10.337,10.3696,104400.0
2009-06-26 11:20:00,12.7,12.72,12.69,12.72,131600.0,10.3696,10.386,10.3615,10.386,131600.0
2009-06-26 11:25:00,12.71,12.73,12.7,12.72,90800.0,10.3778,10.3941,10.3696,10.386,90800.0
2009-06-26 11:30:00,12.72,12.74,12.71,12.71,67600.0,10.386,10.4023,10.3778,10.3778,67600.0
2009-06-26 11:35:00,12.71,12.73,12.71,12.72,81600.0,10.3778,10.3941,10.3778,10.386,81600.0
2009-06-26 11:40:00,12.72,12.74,12.72,12.72,110000.0,10.386,10.4023,10.386,10.386,110000.0
2009-06-26 11:45:00,12.71,12.74,12.7,12.73,108400.0,10.3778,10.4023,10.3696,10.3941,108400.0
2009-06-26 11:50:00,12.73,12.74,12.72,12.74,166000.0,10.3941,10.4023,10.386,10.4023,166000.0
2009-06-26 11:55:00,12.74,12.74,12.7,12.7,108000.0,10.4023,10.4023,10.3696,10.3696,108000.0
2009-06-26 12:00:00,12.7,12.72,12.7,12.72,114000.0,10.3696,10.386,10.3696,10.386,114000.0
2009-06-26 12:05:00,12.72,12.74,12.71,12.72,698000.0,10.386,10.4023,10.3778,10.386,698000.0
2009-06-26 12:10:00,12.72,12.74,12.71,12.73,143200.0,10.386,10.4023,10.3778,10.3941,143200.0
2009-06-26 12:15:00,12.73,12.74,12.7,12.7,116800.0,10.3941,10.4023,10.3696,10.3696,116800.0
2009-06-26 12:20:00,12.7,12.72,12.69,12.72,91600.0,10.3696,10.386,10.3615,10.386,91600.0
2009-06-26 12:25:00,12.72,12.73,12.71,12.71,155200.0,10.386,10.3941,10.3778,10.3778,155200.0
2009-06-26 12:30:00,12.71,12.71,12.69,12.7,104000.0,10.3778,10.3778,10.3615,10.3696,104000.0
2009-06-26 12:35:00,12.7,12.71,12.69,12.71,116800.0,10.3696,10.3778,10.3615,10.3778,116800.0
2009-06-26 12:40:00,12.71,12.71,12.69,12.7,154400.0,10.3778,10.3778,10.3615,10.3696,154400.0
2009-06-26 12:45:00,12.7,12.71,12.7,12.7,102000.0,10.3696,10.3778,10.3696,10.3696,102000.0
2009-06-26 12:50:00,12.7,12.71,12.66,12.67,204800.0,10.3696,10.3778,10.337,10.3451,204800.0
2009-06-26 12:55:00,12.67,12.68,12.66,12.66,149600.0,10.3451,10.3533,10.337,10.337,149600.0
2009-06-26 13:00:00,12.66,12.68,12.65,12.66,241200.0,10.337,10.3533,10.3288,10.337,241200.0
2009-06-26 13:05:00,12.66,12.67,12.66,12.67,122000.0,10.337,10.3451,10.337,10.3451,122000.0
2009-06-26 13:10:00,12.67,12.67,12.66,12.66,67200.0,10.3451,10.3451,10.337,10.337,67200.0
2009-06-26 13:15:00,12.67,12.67,12.66,12.67,72400.0,10.3451,10.3451,10.337,10.3451,72400.0
2009-06-26 13:20:00,12.67,12.69,12.67,12.69,86800.0,10.3451,10.3615,10.3451,10.3615,86800.0
2009-06-26 13:25:00,12.69,12.69,12.66,12.66,110000.0,10.3615,10.3615,10.337,10.337,110000.0
2009-06-26 13:30:00,12.66,12.67,12.65,12.65,131600.0,10.337,10.3451,10.3288,10.3288,131600.0
2009-06-26 13:35:00,12.65,12.65,12.64,12.65,139600.0,10.3288,10.3288,10.3207,10.3288,139600.0
2009-06-26 13:40:00,12.65,12.65,12.64,12.65,248800.0,10.3288,10.3288,10.3207,10.3288,248800.0
2009-06-26 13:45:00,12.65,12.65,12.63,12.63,172800.0,10.3288,10.3288,10.3125,10.3125,172800.0
2009-06-26 13:50:00,12.63,12.67,12.63,12.67,48400.0,10.3125,10.3451,10.3125,10.3451,48400.0
2009-06-26 13:55:00,12.66,12.69,12.66,12.69,157200.0,10.337,10.3615,10.337,10.3615,157200.0
2009-06-26 14:00:00,12.69,12.69,12.68,12.69,112000.0,10.3615,10.3615,10.3533,10.3615,112000.0
2009-06-26 14:05:00,12.69,12.69,12.68,12.69,84400.0,10.3615,10.3615,10.3533,10.3615,84400.0
2009-06-26 14:10:00,12.69,12.69,12.68,12.69,85600.0,10.3615,10.3615,10.3533,10.3615,85600.0
2009-06-26 14:15:00,12.69,12.7,12.68,12.7,139200.0,10.3615,10.3696,10.3533,10.3696,139200.0
2009-06-26 14:20:00,12.7,12.7,12.68,12.69,112400.0,10.3696,10.3696,10.3533,10.3615,112400.0
2009-06-26 14:25:00,12.69,12.7,12.69,12.7,86800.0,10.3615,10.3696,10.3615,10.3696,86800.0
2009-06-26 14:30:00,12.7,12.71,12.69,12.7,253200.0,10.3696,10.3778,10.3615,10.3696,253200.0
2009-06-26 14:35:00,12.7,12.71,12.66,12.67,1092800.0,10.3696,10.3778,10.337,10.3451,1092800.0
2009-06-26 14:40:00,12.67,12.68,12.67,12.67,75200.0,10.3451,10.3533,10.3451,10.3451,75200.0
2009-06-26 14:45:00,12.68,12.7,12.67,12.7,150400.0,10.3533,10.3696,10.3451,10.3696,150400.0
2009-06-26 14:50:00,12.7,12.72,12.7,12.71,128800.0,10.3696,10.386,10.3696,10.3778,128800.0
2009-06-26 14:55:00,12.71,12.72,12.7,12.71,204800.0,10.3778,10.386,10.3696,10.3778,204800.0
2009-06-26 15:00:00,12.71,12.71,12.7,12.7,317600.0,10.3778,10.3778,10.3696,10.3696,317600.0
2009-06-26 15:05:00,12.7,12.7,12.69,12.7,164000.0,10.3696,10.3696,10.3615,10.3696,164000.0
2009-06-26 15:10:00,12.7,12.71,12.69,12.7,131600.0,10.3696,10.3778,10.3615,10.3696,131600.0
2009-06-26 15:15:00,12.7,12.7,12.69,12.7,163200.0,10.3696,10.3696,10.3615,10.3696,163200.0
2009-06-26 15:20:00,12.7,12.71,12.69,12.69,179600.0,10.3696,10.3778,10.3615,10.3615,179600.0
2009-06-26 15:25:00,12.69,12.7,12.69,12.7,98800.0,10.3615,10.3696,10.3615,10.3696,98800.0
2009-06-26 15:30:00,12.7,12.7,12.69,12.69,148800.0,10.3696,10.3696,10.3615,10.3615,148800.0
2009-06-26 15:35:00,12.69,12.71,12.69,12.7,209200.0,10.3615,10.3778,10.3615,10.3696,209200.0
2009-06-26 15:40:00,12.7,12.75,12.7,12.75,847200.0,10.3696,10.4105,10.3696,10.4105,847200.0
2009-06-26 15:45:00,12.75,12.75,12.73,12.74,396000.0,10.4105,10.4105,10.3941,10.4023,396000.0
2009-06-26 15:50:00,12.74,12.75,12.7,12.71,479200.0,10.4023,10.4105,10.3696,10.3778,479200.0
2009-06-26 15:55:00,12.71,12.72,12.69,12.69,900000.0,10.3778,10.386,10.3615,10.3615,900000.0
2009-06-29 09:30:00,12.79,12.93,12.77,12.78,504800.0,10.4431,10.5574,10.4268,10.435,504800.0
2009-06-29 09:35:00,12.78,12.79,12.71,12.73,176800.0,10.435,10.4431,10.3778,10.3941,176800.0
2009-06-29 09:40:00,12.73,12.77,12.73,12.75,159600.0,10.3941,10.4268,10.3941,10.4105,159600.0
2009-06-29 09:45:00,12.74,12.75,12.72,12.74,177600.0,10.4023,10.4105,10.386,10.4023,177600.0
2009-06-29 09:50:00,12.74,12.74,12.71,12.71,148800.0,10.4023,10.4023,10.3778,10.3778,148800.0
2009-06-29 09:55:00,12.71,12.76,12.7,12.75,233200.0,10.3778,10.4186,10.3696,10.4105,233200.0
2009-06-29 10:00:00,12.75,12.76,12.7,12.72,242000.0,10.4105,10.4186,10.3696,10.386,242000.0
2009-06-29 10:05:00,12.72,12.79,12.71,12.78,195600.0,10.386,10.4431,10.3778,10.435,195600.0
2009-06-29 10:10:00,12.78,12.82,12.76,12.8,183600.0,10.435,10.4676,10.4186,10.4513,183600.0
2009-06-29 10:15:00,12.8,12.8,12.76,12.8,116000.0,10.4513,10.4513,10.4186,10.4513,116000.0
2009-06-29 10:20:00,12.8,12.81,12.77,12.79,116800.0,10.4513,10.4595,10.4268,10.4431,116800.0
2009-06-29 10:25:00,12.79,12.82,12.79,12.81,189200.0,10.4431,10.4676,10.4431,10.4595,189200.0
2009-06-29 10:30:00,12.82,12.85,12.81,12.84,124800.0,10.4676,10.4921,10.4595,10.484,124800.0
2009-06-29 10:35:00,12.84,12.86,12.84,12.85,131200.0,10.484,10.5003,10.484,10.4921,131200.0
2009-06-29 10:40:00,12.84,12.86,12.84,12.85,157600.0,10.484,10.5003,10.484,10.4921,157600.0
2009-06-29 10:45:00,12.85,12.91,12.85,12.9,256400.0,10.4921,10.5411,10.4921,10.5329,256400.0
2009-06-29 10:50:00,12.9,12.91,12.87,12.89,176400.0,10.5329,10.5411,10.5084,10.5248,176400.0
2009-06-29 10:55:00,12.88,12.9,12.88,12.89,104400.0,10.5166,10.5329,10.5166,10.5248,104400.0
2009-06-29 11:00:00,12.89,12.89,12.86,12.88,115200.0,10.5248,10.5248,10.5003,10.5166,115200.0
2009-06-29 11:05:00,12.89,12.9,12.87,12.87,111600.0,10.5248,10.5329,10.5084,10.5084,111600.0
2009-06-29 11:10:00,12.87,12.89,12.86,12.88,257200.0,10.5084,10.5248,10.5003,10.5166,257200.0
2009-06-29 11:15:00,12.88,12.88,12.87,12.88,169200.0,10.5166,10.5166,10.5084,10.5166,169200.0
2009-06-29 11:20:00,12.88,12.92,12.88,12.91,134000.0,10.5166,10.5493,10.5166,10.5411,134000.0
2009-06-29 11:25:00,12.91,12.93,12.91,12.93,179600.0,10.5411,10.5574,10.5411,10.5574,179600.0
2009-06-29 11:30:00,12.93,12.95,12.92,12.94,167200.0,10.5574,10.5738,10.5493,10.5656,167200.0
2009-06-29 11:35:00,12.94,12.94,12.91,12.92,95200.0,10.5656,10.5656,10.5411,10.5493,95200.0
2009-06-29 11:40:00,12.92,12.94,12.92,12.93,92000.0,10.5493,10.5656,10.5493,10.5574,92000.0
2009-06-29 11:45:00,12.93,12.97,12.93,12.97,228400.0,10.5574,10.5901,10.5574,10.5901,228400.0
2009-06-29 11:50:00,12.97,13.03,12.97,13.03,409600.0,10.5901,10.6391,10.5901,10.6391,409600.0
2009-06-29 11:55:00,13.03,13.03,13.02,13.03,200800.0,10.6391,10.6391,10.6309,10.6391,200800.0
2009-06-29 12:00:00,13.03,13.04,13.03,13.03,198000.0,10.6391,10.6473,10.6391,10.6391,198000.0
2009-06-29 12:05:00,13.03,13.03,13.01,13.03,146800.0,10.6391,10.6391,10.6228,10.6391,146800.0
2009-06-29 12:10:00,13.03,13.03,12.99,12.99,64400.0,10.6391,10.6391,10.6064,10.6064,64400.0
2009-06-29 12:15:00,12.99,13.0,12.98,12.99,94800.0,10.6064,10.6146,10.5983,10.6064,94800.0
2009-06-29 12:20:00,12.99,12.99,12.97,12.97,86000.0,10.6064,10.6064,10.5901,10.5901,86000.0
2009-06-29 12:25:00,12.97,12.99,12.97,12.97,94000.0,10.5901,10.6064,10.5901,10.5901,94000.0
2009-06-29 12:30:00,12.97,12.99,12.97,12.99,93200.0,10.5901,10.6064,10.5901,10.6064,93200.0
2009-06-29 12:35:00,12.99,13.01,12.97,12.98,248400.0,10.6064,10.6228,10.5901,10.5983,248400.0
2009-06-29 12:40:00,12.98,13.0,12.98,12.99,73200.0,10.5983,10.6146,10.5983,10.6064,73200.0
2009-06-29 12:45:00,12.98,13.0,12.98,12.99,70800.0,10.5983,10.6146,10.5983,10.6064,70800.0
2009-06-29 12:50:00,12.99,12.99,12.98,12.99,78800.0,10.6064,10.6064,10.5983,10.6064,78800.0
2009-06-29 12:55:00,12.99,12.99,12.96,12.97,86800.0,10.6064,10.6064,10.5819,10.5901,86800.0
2009-06-29 13:00:00,12.97,12.99,12.97,12.98,44800.0,10.5901,10.6064,10.5901,10.5983,44800.0
2009-06-29 13:05:00,12.98,12.99,12.98,12.98,22400.0,10.5983,10.6064,10.5983,10.5983,22400.0
2009-06-29 13:10:00,12.98,12.99,12.98,12.98,40800.0,10.5983,10.6064,10.5983,10.5983,40800.0
2009-06-29 13:15:00,12.98,12.99,12.98,12.99,51600.0,10.5983,10.6064,10.5983,10.6064,51600.0
2009-06-29 13:20:00,12.99,12.99,12.98,12.99,65600.0,10.6064,10.6064,10.5983,10.6064,65600.0
2009-06-29 13:25:00,12.99,12.99,12.97,12.97,46800.0,10.6064,10.6064,10.5901,10.5901,46800.0
2009-06-29 13:30:00,12.97,12.97,12.97,12.97,45200.0,10.5901,10.5901,10.5901,10.5901,45200.0
2009-06-29 13:35:00,12.97,12.97,12.97,12.97,56400.0,10.5901,10.5901,10.5901,10.5901,56400.0
2009-06-29 13:40:00,12.97,12.97,12.95,12.96,127600.0,10.5901,10.5901,10.5738,10.5819,127600.0
2009-06-29 13:45:00,12.96,12.96,12.94,12.95,58800.0,10.5819,10.5819,10.5656,10.5738,58800.0
2009-06-29 13:50:00,12.95,12.95,12.94,12.95,86000.0,10.5738,10.5738,10.5656,10.5738,86000.0
2009-06-29 13:55:00,12.95,12.96,12.94,12.95,69200.0,10.5738,10.5819,10.5656,10.5738,69200.0
2009-06-29 14:00:00,12.95,12.95,12.93,12.94,314400.0,10.5738,10.5738,10.5574,10.5656,314400.0
2009-06-29 14:05:00,12.94,12.95,12.93,12.94,193200.0,10.5656,10.5738,10.5574,10.5656,193200.0
2009-06-29 14:10:00,12.94,12.94,12.93,12.94,140000.0,10.5656,10.5656,10.5574,10.5656,140000.0
2009-06-29 14:15:00,12.93,12.94,12.93,12.94,134000.0,10.5574,10.5656,10.5574,10.5656,134000.0
2009-06-29 14:20:00,12.94,12.95,12.93,12.95,88400.0,10.5656,10.5738,10.5574,10.5738,88400.0
2009-06-29 14:25:00,12.95,12.96,12.94,12.94,78800.0,10.5738,10.5819,10.5656,10.5656,78800.0
2009-06-29 14:30:00,12.94,12.95,12.94,12.95,99200.0,10.5656,10.5738,10.5656,10.5738,99200.0
2009-06-29 14:35:00,12.95,12.95,12.95,12.95,110000.0,10.5738,10.5738,10.5738,10.5738,110000.0
2009-06-29 14:40:00,12.95,12.97,12.95,12.96,225600.0,10.5738,10.5901,10.5738,10.5819,225600.0
2009-06-29 14:45:00,12.95,12.96,12.95,12.95,79200.0,10.5738,10.5819,10.5738,10.5738,79200.0
2009-06-29 14:50:00,12.95,12.96,12.95,12.95,78400.0,10.5738,10.5819,10.5738,10.5738,78400.0
2009-06-29 14:55:00,12.95,12.97,12.95,12.95,117200.0,10.5738,10.5901,10.5738,10.5738,117200.0
2009-06-29 15:00:00,12.95,12.96,12.95,12.96,83600.0,10.5738,10.5819,10.5738,10.5819,83600.0
2009-06-29 15:05:00,12.96,12.97,12.95,12.95,112800.0,10.5819,10.5901,10.5738,10.5738,112800.0
2009-06-29 15:10:00,12.95,12.97,12.95,12.96,206800.0,10.5738,10.5901,10.5738,10.5819,206800.0
2009-06-29 15:15:00,12.95,12.97,12.95,12.96,136800.0,10.5738,10.5901,10.5738,10.5819,136800.0
2009-06-29 15:20:00,12.96,12.99,12.96,12.97,160800.0,10.5819,10.6064,10.5819,10.5901,160800.0
2009-06-29 15:25:00,12.97,12.99,12.96,12.96,141600.0,10.5901,10.6064,10.5819,10.5819,141600.0
2009-06-29 15:30:00,12.96,12.96,12.95,12.96,176000.0,10.5819,10.5819,10.5738,10.5819,176000.0
2009-06-29 15:35:00,12.96,12.96,12.94,12.94,541200.0,10.5819,10.5819,10.5656,10.5656,541200.0
2009-06-29 15:40:00,12.94,12.96,12.93,12.93,648400.0,10.5656,10.5819,10.5574,10.5574,648400.0
2009-06-29 15:45:00,12.93,12.93,12.91,12.92,378000.0,10.5574,10.5574,10.5411,10.5493,378000.0
2009-06-29 15:50:00,12.92,12.94,12.89,12.93,392800.0,10.5493,10.5656,10.5248,10.5574,392800.0
2009-06-29 15:55:00,12.93,12.95,12.93,12.94,493600.0,10.5574,10.5738,10.5574,10.5656,493600.0
2009-06-30 09:30:00,12.97,12.97,12.88,12.94,252800.0,10.5901,10.5901,10.5166,10.5656,252800.0
2009-06-30 09:35:00,12.94,13.12,12.93,13.08,359600.0,10.5656,10.7126,10.5574,10.6799,359600.0
2009-06-30 09:40:00,13.08,13.09,13.06,13.08,226000.0,10.6799,10.6881,10.6636,10.6799,226000.0
2009-06-30 09:45:00,13.08,13.11,13.0,13.01,107600.0,10.6799,10.7044,10.6146,10.6228,107600.0
2009-06-30 09:50:00,13.01,13.01,12.95,12.98,267600.0,10.6228,10.6228,10.5738,10.5983,267600.0
2009-06-30 09:55:00,12.98,13.02,12.97,13.02,150000.0,10.5983,10.6309,10.5901,10.6309,150000.0
2009-06-30 10:00:00,13.01,13.02,12.88,12.93,192800.0,10.6228,10.6309,10.5166,10.5574,192800.0
2009-06-30 10:05:00,12.93,12.93,12.86,12.93,154400.0,10.5574,10.5574,10.5003,10.5574,154400.0
2009-06-30 10:10:00,12.93,12.93,12.88,12.88,168000.0,10.5574,10.5574,10.5166,10.5166,168000.0
2009-06-30 10:15:00,12.89,12.9,12.88,12.88,165600.0,10.5248,10.5329,10.5166,10.5166,165600.0
2009-06-30 10:20:00,12.88,12.88,12.84,12.86,128800.0,10.5166,10.5166,10.484,10.5003,128800.0
2009-06-30 10:25:00,12.85,12.89,12.82,12.88,200800.0,10.4921,10.5248,10.4676,10.5166,200800.0
2009-06-30 10:30:00,12.89,12.9,12.87,12.9,209600.0,10.5248,10.5329,10.5084,10.5329,209600.0
2009-06-30 10:35:00,12.89,12.89,12.85,12.87,118400.0,10.5248,10.5248,10.4921,10.5084,118400.0
2009-06-30 10:40:00,12.87,12.87,12.84,12.85,128000.0,10.5084,10.5084,10.484,10.4921,128000.0
2009-06-30 10:45:00,12.84,12.92,12.84,12.91,164400.0,10.484,10.5493,10.484,10.5411,164400.0
2009-06-30 10:50:00,12.91,12.92,12.88,12.88,103200.0,10.5411,10.5493,10.5166,10.5166,103200.0
2009-06-30 10:55:00,12.88,12.93,12.88,12.92,108400.0,10.5166,10.5574,10.5166,10.5493,108400.0
2009-06-30 11:00:00,12.92,12.93,12.92,12.92,133200.0,10.5493,10.5574,10.5493,10.5493,133200.0
2009-06-30 11:05:00,12.92,12.93,12.91,12.91,160000.0,10.5493,10.5574,10.5411,10.5411,160000.0
2009-06-30 11:10:00,12.91,12.94,12.9,12.92,132000.0,10.5411,10.5656,10.5329,10.5493,132000.0
2009-06-30 11:15:00,12.92,12.92,12.9,12.91,73200.0,10.5493,10.5493,10.5329,10.5411,73200.0
2009-06-30 11:20:00,12.91,12.91,12.9,12.91,54000.0,10.5411,10.5411,10.5329,10.5411,54000.0
2009-06-30 11:25:00,12.91,12.91,12.9,12.9,100400.0,10.5411,10.5411,10.5329,10.5329,100400.0
2009-06-30 11:30:00,12.9,12.9,12.88,12.9,65600.0,10.5329,10.5329,10.5166,10.5329,65600.0
2009-06-30 11:35:00,12.9,12.92,12.88,12.92,73600.0,10.5329,10.5493,10.5166,10.5493,73600.0
2009-06-30 11:40:00,12.92,12.95,12.92,12.95,100800.0,10.5493,10.5738,10.5493,10.5738,100800.0
2009-06-30 11:45:00,12.95,12.96,12.94,12.96,135600.0,10.5738,10.5819,10.5656,10.5819,135600.0
2009-06-30 11:50:00,12.96,12.97,12.95,12.95,141600.0,10.5819,10.5901,10.5738,10.5738,141600.0
2009-06-30 11:55:00,12.95,12.96,12.94,12.94,69600.0,10.5738,10.5819,10.5656,10.5656,69600.0
2009-06-30 12:00:00,12.95,12.95,12.94,12.94,44000.0,10.5738,10.5738,10.5656,10.5656,44000.0
2009-06-30 12:05:00,12.94,12.96,12.94,12.95,151600.0,10.5656,10.5819,10.5656,10.5738,151600.0
2009-06-30 12:10:00,12.96,12.97,12.95,12.97,95600.0,10.5819,10.5901,10.5738,10.5901,95600.0
2009-06-30 12:15:00,12.97,12.97,12.96,12.97,47600.0,10.5901,10.5901,10.5819,10.5901,47600.0
2009-06-30 12:20:00,12.97,12.97,12.95,12.95,55200.0,10.5901,10.5901,10.5738,10.5738,55200.0
2009-06-30 12:25:00,12.95,12.98,12.95,12.98,67600.0,10.5738,10.5983,10.5738,10.5983,67600.0
2009-06-30 12:30:00,12.97,12.99,12.97,12.97,60000.0,10.5901,10.6064,10.5901,10.5901,60000.0
2009-06-30 12:35:00,12.97,12.97,12.94,12.94,92400.0,10.5901,10.5901,10.5656,10.5656,92400.0
2009-06-30 12:40:00,12.95,12.96,12.94,12.95,32000.0,10.5738,10.5819,10.5656,10.5738,32000.0
2009-06-30 12:45:00,12.95,12.96,12.95,12.96,39600.0,10.5738,10.5819,10.5738,10.5819,39600.0
2009-06-30 12:50:00,12.96,12.96,12.96,12.96,58400.0,10.5819,10.5819,10.5819,10.5819,58400.0
2009-06-30 12:55:00,12.96,12.97,12.95,12.95,80000.0,10.5819,10.5901,10.5738,10.5738,80000.0
2009-06-30 13:00:00,12.95,12.96,12.95,12.96,46800.0,10.5738,10.5819,10.5738,10.5819,46800.0
2009-06-30 13:05:00,12.95,12.96,12.95,12.96,62000.0,10.5738,10.5819,10.5738,10.5819,62000.0
2009-06-30 13:10:00,12.96,12.96,12.95,12.95,108000.0,10.5819,10.5819,10.5738,10.5738,108000.0
2009-06-30 13:15:00,12.95,12.97,12.94,12.94,144400.0,10.5738,10.5901,10.5656,10.5656,144400.0
2009-06-30 13:20:00,12.94,12.96,12.94,12.96,98800.0,10.5656,10.5819,10.5656,10.5819,98800.0
2009-06-30 13:25:00,12.96,12.96,12.95,12.96,32800.0,10.5819,10.5819,10.5738,10.5819,32800.0
2009-06-30 13:30:00,12.96,12.96,12.94,12.95,53600.0,10.5819,10.5819,10.5656,10.5738,53600.0
2009-06-30 13:35:00,12.95,12.95,12.94,12.95,34000.0,10.5738,10.5738,10.5656,10.5738,34000.0
2009-06-30 13:40:00,12.95,12.95,12.94,12.95,85600.0,10.5738,10.5738,10.5656,10.5738,85600.0
2009-06-30 13:45:00,12.95,12.95,12.94,12.95,45600.0,10.5738,10.5738,10.5656,10.5738,45600.0
2009-06-30 13:50:00,12.95,12.95,12.92,12.92,58800.0,10.5738,10.5738,10.5493,10.5493,58800.0
2009-06-30 13:55:00,12.92,12.95,12.92,12.94,137200.0,10.5493,10.5738,10.5493,10.5656,137200.0
2009-06-30 14:00:00,12.94,12.95,12.93,12.93,90800.0,10.5656,10.5738,10.5574,10.5574,90800.0
2009-06-30 14:05:00,12.92,12.93,12.89,12.91,219200.0,10.5493,10.5574,10.5248,10.5411,219200.0
2009-06-30 14:10:00,12.91,12.95,12.9,12.95,76000.0,10.5411,10.5738,10.5329,10.5738,76000.0
2009-06-30 14:15:00,12.95,12.96,12.94,12.95,47200.0,10.5738,10.5819,10.5656,10.5738,47200.0
2009-06-30 14:20:00,12.95,12.95,12.94,12.95,67600.0,10.5738,10.5738,10.5656,10.5738,67600.0
2009-06-30 14:25:00,12.95,12.96,12.95,12.96,94000.0,10.5738,10.5819,10.5738,10.5819,94000.0
2009-06-30 14:30:00,12.96,12.97,12.95,12.97,119600.0,10.5819,10.5901,10.5738,10.5901,119600.0
2009-06-30 14:35:00,12.97,12.99,12.97,12.98,103200.0,10.5901,10.6064,10.5901,10.5983,103200.0
2009-06-30 14:40:00,12.98,12.99,12.97,12.99,76000.0,10.5983,10.6064,10.5901,10.6064,76000.0
2009-06-30 14:45:00,12.99,13.0,12.98,12.98,84400.0,10.6064,10.6146,10.5983,10.5983,84400.0
2009-06-30 14:50:00,12.98,13.01,12.98,13.01,124000.0,10.5983,10.6228,10.5983,10.6228,124000.0
2009-06-30 14:55:00,13.0,13.0,12.99,13.0,88800.0,10.6146,10.6146,10.6064,10.6146,88800.0
2009-06-30 15:00:00,13.0,13.0,12.97,12.99,127200.0,10.6146,10.6146,10.5901,10.6064,127200.0
2009-06-30 15:05:00,12.99,12.99,12.98,12.99,101200.0,10.6064,10.6064,10.5983,10.6064,101200.0
2009-06-30 15:10:00,12.99,13.01,12.97,12.99,102000.0,10.6064,10.6228,10.5901,10.6064,102000.0
2009-06-30 15:15:00,12.98,12.99,12.97,12.98,80400.0,10.5983,10.6064,10.5901,10.5983,80400.0
2009-06-30 15:20:00,12.98,13.0,12.97,12.99,140000.0,10.5983,10.6146,10.5901,10.6064,140000.0
2009-06-30 15:25:00,12.99,12.99,12.97,12.99,117200.0,10.6064,10.6064,10.5901,10.6064,117200.0
2009-06-30 15:30:00,12.99,13.01,12.98,12.99,144000.0,10.6064,10.6228,10.5983,10.6064,144000.0
2009-06-30 15:35:00,12.99,12.99,12.97,12.98,151200.0,10.6064,10.6064,10.5901,10.5983,151200.0
2009-06-30 15:40:00,12.98,12.98,12.94,12.95,307200.0,10.5983,10.5983,10.5656,10.5738,307200.0
2009-06-30 15:45:00,12.95,12.96,12.94,12.94,345200.0,10.5738,10.5819,10.5656,10.5656,345200.0
2009-06-30 15:50:00,12.94,12.95,12.91,12.91,541200.0,10.5656,10.5738,10.5411,10.5411,541200.0
2009-06-30 15:55:00,12.92,12.95,12.9,12.95,870400.0,10.5493,10.5738,10.5329,10.5738,870400.0
2009-07-01 09:30:00,13.04,13.04,12.84,12.97,457600.0,10.6473,10.6473,10.484,10.5901,457600.0
2009-07-01 09:35:00,12.97,13.07,12.95,13.07,271200.0,10.5901,10.6717,10.5738,10.6717,271200.0
2009-07-01 09:40:00,13.07,13.13,13.06,13.13,224000.0,10.6717,10.7207,10.6636,10.7207,224000.0
2009-07-01 09:45:00,13.13,13.13,13.09,13.11,173200.0,10.7207,10.7207,10.6881,10.7044,173200.0
2009-07-01 09:50:00,13.12,13.13,13.09,13.11,130400.0,10.7126,10.7207,10.6881,10.7044,130400.0
2009-07-01 09:55:00,13.11,13.12,13.1,13.11,101600.0,10.7044,10.7126,10.6962,10.7044,101600.0
2009-07-01 10:00:00,13.11,13.11,13.01,13.03,204000.0,10.7044,10.7044,10.6228,10.6391,204000.0
2009-07-01 10:05:00,13.04,13.06,13.02,13.05,110000.0,10.6473,10.6636,10.6309,10.6554,110000.0
2009-07-01 10:10:00,13.05,13.08,13.04,13.08,141600.0,10.6554,10.6799,10.6473,10.6799,141600.0
2009-07-01 10:15:00,13.08,13.12,13.08,13.11,153200.0,10.6799,10.7126,10.6799,10.7044,153200.0
2009-07-01 10:20:00,13.11,13.12,13.1,13.11,167200.0,10.7044,10.7126,10.6962,10.7044,167200.0
2009-07-01 10:25:00,13.12,13.18,13.11,13.18,264000.0,10.7126,10.7616,10.7044,10.7616,264000.0
2009-07-01 10:30:00,13.18,13.19,13.17,13.18,195600.0,10.7616,10.7697,10.7534,10.7616,195600.0
2009-07-01 10:35:00,13.18,13.19,13.17,13.17,161600.0,10.7616,10.7697,10.7534,10.7534,161600.0
2009-07-01 10:40:00,13.17,13.18,13.17,13.18,315600.0,10.7534,10.7616,10.7534,10.7616,315600.0
2009-07-01 10:45:00,13.17,13.19,13.17,13.18,130800.0,10.7534,10.7697,10.7534,10.7616,130800.0
2009-07-01 10:50:00,13.18,13.21,13.18,13.2,230000.0,10.7616,10.7861,10.7616,10.7779,230000.0
2009-07-01 10:55:00,13.2,13.21,13.19,13.21,110400.0,10.7779,10.7861,10.7697,10.7861,110400.0
2009-07-01 11:00:00,13.21,13.23,13.2,13.23,184400.0,10.7861,10.8024,10.7779,10.8024,184400.0
2009-07-01 11:05:00,13.23,13.24,13.22,13.24,170000.0,10.8024,10.8106,10.7942,10.8106,170000.0
2009-07-01 11:10:00,13.24,13.25,13.23,13.24,198000.0,10.8106,10.8187,10.8024,10.8106,198000.0
2009-07-01 11:15:00,13.24,13.24,13.22,13.24,117200.0,10.8106,10.8106,10.7942,10.8106,117200.0
2009-07-01 11:20:00,13.24,13.24,13.2,13.2,114000.0,10.8106,10.8106,10.7779,10.7779,114000.0
2009-07-01 11:25:00,13.2,13.21,13.18,13.19,192800.0,10.7779,10.7861,10.7616,10.7697,192800.0
2009-07-01 11:30:00,13.18,13.2,13.17,13.18,119600.0,10.7616,10.7779,10.7534,10.7616,119600.0
2009-07-01 11:35:00,13.18,13.2,13.18,13.19,56400.0,10.7616,10.7779,10.7616,10.7697,56400.0
2009-07-01 11:40:00,13.19,13.2,13.16,13.16,77600.0,10.7697,10.7779,10.7452,10.7452,77600.0
2009-07-01 11:45:00,13.16,13.17,13.15,13.16,66800.0,10.7452,10.7534,10.7371,10.7452,66800.0
2009-07-01 11:50:00,13.16,13.19,13.15,13.19,64000.0,10.7452,10.7697,10.7371,10.7697,64000.0
2009-07-01 11:55:00,13.19,13.2,13.18,13.18,80000.0,10.7697,10.7779,10.7616,10.7616,80000.0
2009-07-01 12:00:00,13.18,13.18,13.13,13.16,117200.0,10.7616,10.7616,10.7207,10.7452,117200.0
2009-07-01 12:05:00,13.17,13.17,13.15,13.15,58400.0,10.7534,10.7534,10.7371,10.7371,58400.0
2009-07-01 12:10:00,13.15,13.15,13.12,13.13,76400.0,10.7371,10.7371,10.7126,10.7207,76400.0
2009-07-01 12:15:00,13.13,13.14,13.11,13.12,68400.0,10.7207,10.7289,10.7044,10.7126,68400.0
2009-07-01 12:20:00,13.12,13.13,13.12,13.13,70800.0,10.7126,10.7207,10.7126,10.7207,70800.0
2009-07-01 12:25:00,13.13,13.15,13.13,13.15,35600.0,10.7207,10.7371,10.7207,10.7371,35600.0
2009-07-01 12:30:00,13.14,13.15,13.14,13.15,38800.0,10.7289,10.7371,10.7289,10.7371,38800.0
2009-07-01 12:35:00,13.15,13.15,13.11,13.11,69200.0,10.7371,10.7371,10.7044,10.7044,69200.0
2009-07-01 12:40:00,13.11,13.12,13.11,13.12,33600.0,10.7044,10.7126,10.7044,10.7126,33600.0
2009-07-01 12:45:00,13.12,13.13,13.12,13.12,27200.0,10.7126,10.7207,10.7126,10.7126,27200.0
2009-07-01 12:50:00,13.12,13.12,13.09,13.09,63600.0,10.7126,10.7126,10.6881,10.6881,63600.0
2009-07-01 12:55:00,13.09,13.11,13.07,13.08,80000.0,10.6881,10.7044,10.6717,10.6799,80000.0
2009-07-01 13:00:00,13.08,13.09,13.08,13.08,40400.0,10.6799,10.6881,10.6799,10.6799,40400.0
2009-07-01 13:05:00,13.08,13.09,13.08,13.09,674800.0,10.6799,10.6881,10.6799,10.6881,674800.0
2009-07-01 13:10:00,13.09,13.09,13.08,13.08,58400.0,10.6881,10.6881,10.6799,10.6799,58400.0
2009-07-01 13:15:00,13.08,13.08,13.06,13.07,36800.0,10.6799,10.6799,10.6636,10.6717,36800.0
2009-07-01 13:20:00,13.07,13.1,13.07,13.1,58800.0,10.6717,10.6962,10.6717,10.6962,58800.0
2009-07-01 13:25:00,13.1,13.12,13.09,13.12,106000.0,10.6962,10.7126,10.6881,10.7126,106000.0
2009-07-01 13:30:00,13.12,13.13,13.11,13.12,66000.0,10.7126,10.7207,10.7044,10.7126,66000.0
2009-07-01 13:35:00,13.12,13.12,13.11,13.12,37200.0,10.7126,10.7126,10.7044,10.7126,37200.0
2009-07-01 13:40:00,13.12,13.12,13.1,13.1,60800.0,10.7126,10.7126,10.6962,10.6962,60800.0
2009-07-01 13:45:00,13.11,13.11,13.1,13.1,23600.0,10.7044,10.7044,10.6962,10.6962,23600.0
2009-07-01 13:50:00,13.11,13.12,13.11,13.11,42000.0,10.7044,10.7126,10.7044,10.7044,42000.0
2009-07-01 13:55:00,13.12,13.12,13.12,13.12,32400.0,10.7126,10.7126,10.7126,10.7126,32400.0
2009-07-01 14:00:00,13.12,13.12,13.11,13.11,134800.0,10.7126,10.7126,10.7044,10.7044,134800.0
2009-07-01 14:05:00,13.12,13.12,13.1,13.11,68000.0,10.7126,10.7126,10.6962,10.7044,68000.0
2009-07-01 14:10:00,13.11,13.13,13.11,13.12,83200.0,10.7044,10.7207,10.7044,10.7126,83200.0
2009-07-01 14:15:00,13.12,13.12,13.11,13.12,48000.0,10.7126,10.7126,10.7044,10.7126,48000.0
2009-07-01 14:20:00,13.12,13.13,13.12,13.12,84400.0,10.7126,10.7207,10.7126,10.7126,84400.0
2009-07-01 14:25:00,13.12,13.14,13.12,13.14,141200.0,10.7126,10.7289,10.7126,10.7289,141200.0
2009-07-01 14:30:00,13.14,13.15,13.14,13.14,170400.0,10.7289,10.7371,10.7289,10.7289,170400.0
2009-07-01 14:35:00,13.15,13.17,13.15,13.16,136800.0,10.7371,10.7534,10.7371,10.7452,136800.0
2009-07-01 14:40:00,13.16,13.18,13.16,13.17,147200.0,10.7452,10.7616,10.7452,10.7534,147200.0
2009-07-01 14:45:00,13.17,13.18,13.17,13.18,99200.0,10.7534,10.7616,10.7534,10.7616,99200.0
2009-07-01 14:50:00,13.18,13.18,13.16,13.17,149200.0,10.7616,10.7616,10.7452,10.7534,149200.0
2009-07-01 14:55:00,13.17,13.18,13.15,13.16,107200.0,10.7534,10.7616,10.7371,10.7452,107200.0
2009-07-01 15:00:00,13.17,13.17,13.16,13.16,70000.0,10.7534,10.7534,10.7452,10.7452,70000.0
2009-07-01 15:05:00,13.17,13.17,13.16,13.16,86400.0,10.7534,10.7534,10.7452,10.7452,86400.0
2009-07-01 15:10:00,13.16,13.16,13.14,13.14,107600.0,10.7452,10.7452,10.7289,10.7289,107600.0
2009-07-01 15:15:00,13.14,13.14,13.11,13.11,184000.0,10.7289,10.7289,10.7044,10.7044,184000.0
2009-07-01 15:20:00,13.11,13.13,13.11,13.12,181600.0,10.7044,10.7207,10.7044,10.7126,181600.0
2009-07-01 15:25:00,13.12,13.12,13.08,13.09,187600.0,10.7126,10.7126,10.6799,10.6881,187600.0
2009-07-01 15:30:00,13.09,13.09,13.08,13.09,192800.0,10.6881,10.6881,10.6799,10.6881,192800.0
2009-07-01 15:35:00,13.09,13.11,13.09,13.11,232400.0,10.6881,10.7044,10.6881,10.7044,232400.0
2009-07-01 15:40:00,13.11,13.13,13.09,13.11,306000.0,10.7044,10.7207,10.6881,10.7044,306000.0
2009-07-01 15:45:00,13.11,13.11,13.08,13.08,156800.0,10.7044,10.7044,10.6799,10.6799,156800.0
2009-07-01 15:50:00,13.08,13.12,13.07,13.11,389600.0,10.6799,10.7126,10.6717,10.7044,389600.0
2009-07-01 15:55:00,13.11,13.12,13.09,13.09,463600.0,10.7044,10.7126,10.6881,10.6881,463600.0
2009-07-02 09:30:00,12.94,12.94,12.8,12.91,328800.0,10.5656,10.5656,10.4513,10.5411,328800.0
2009-07-02 09:35:00,12.91,12.94,12.87,12.88,170000.0,10.5411,10.5656,10.5084,10.5166,170000.0
2009-07-02 09:40:00,12.88,12.88,12.81,12.84,140400.0,10.5166,10.5166,10.4595,10.484,140400.0
2009-07-02 09:45:00,12.85,12.89,12.83,12.88,813200.0,10.4921,10.5248,10.4758,10.5166,813200.0
2009-07-02 09:50:00,12.87,12.93,12.87,12.89,325200.0,10.5084,10.5574,10.5084,10.5248,325200.0
2009-07-02 09:55:00,12.9,12.92,12.9,12.91,128000.0,10.5329,10.5493,10.5329,10.5411,128000.0
2009-07-02 10:00:00,12.91,12.95,12.88,12.89,282400.0,10.5411,10.5738,10.5166,10.5248,282400.0
2009-07-02 10:05:00,12.89,12.9,12.87,12.89,228000.0,10.5248,10.5329,10.5084,10.5248,228000.0
2009-07-02 10:10:00,12.89,12.9,12.87,12.88,158400.0,10.5248,10.5329,10.5084,10.5166,158400.0
2009-07-02 10:15:00,12.88,12.89,12.86,12.86,174000.0,10.5166,10.5248,10.5003,10.5003,174000.0
2009-07-02 10:20:00,12.86,12.88,12.85,12.87,196800.0,10.5003,10.5166,10.4921,10.5084,196800.0
2009-07-02 10:25:00,12.87,12.89,12.86,12.87,190400.0,10.5084,10.5248,10.5003,10.5084,190400.0
2009-07-02 10:30:00,12.87,12.9,12.86,12.9,308400.0,10.5084,10.5329,10.5003,10.5329,308400.0
2009-07-02 10:35:00,12.9,12.93,12.9,12.92,211600.0,10.5329,10.5574,10.5329,10.5493,211600.0
2009-07-02 10:40:00,12.92,12.94,12.92,12.93,157600.0,10.5493,10.5656,10.5493,10.5574,157600.0
2009-07-02 10:45:00,12.93,12.94,12.93,12.93,248800.0,10.5574,10.5656,10.5574,10.5574,248800.0
2009-07-02 10:50:00,12.93,12.94,12.91,12.92,122400.0,10.5574,10.5656,10.5411,10.5493,122400.0
2009-07-02 10:55:00,12.92,12.94,12.91,12.92,94000.0,10.5493,10.5656,10.5411,10.5493,94000.0
2009-07-02 11:00:00,12.91,12.94,12.91,12.94,104400.0,10.5411,10.5656,10.5411,10.5656,104400.0
2009-07-02 11:05:00,12.93,12.94,12.91,12.92,234400.0,10.5574,10.5656,10.5411,10.5493,234400.0
2009-07-02 11:10:00,12.92,12.92,12.91,12.92,98800.0,10.5493,10.5493,10.5411,10.5493,98800.0
2009-07-02 11:15:00,12.92,12.93,12.92,12.92,241600.0,10.5493,10.5574,10.5493,10.5493,241600.0
2009-07-02 11:20:00,12.92,12.95,12.92,12.94,202800.0,10.5493,10.5738,10.5493,10.5656,202800.0
2009-07-02 11:25:00,12.94,12.95,12.94,12.94,144400.0,10.5656,10.5738,10.5656,10.5656,144400.0
2009-07-02 11:30:00,12.94,12.96,12.94,12.94,136800.0,10.5656,10.5819,10.5656,10.5656,136800.0
2009-07-02 11:35:00,12.94,12.96,12.94,12.95,92400.0,10.5656,10.5819,10.5656,10.5738,92400.0
2009-07-02 11:40:00,12.95,12.96,12.93,12.93,88000.0,10.5738,10.5819,10.5574,10.5574,88000.0
2009-07-02 11:45:00,12.93,12.93,12.92,12.93,146000.0,10.5574,10.5574,10.5493,10.5574,146000.0
2009-07-02 11:50:00,12.93,12.93,12.92,12.93,157600.0,10.5574,10.5574,10.5493,10.5574,157600.0
2009-07-02 11:55:00,12.93,12.94,12.93,12.94,104800.0,10.5574,10.5656,10.5574,10.5656,104800.0
2009-07-02 12:00:00,12.94,12.95,12.93,12.95,118000.0,10.5656,10.5738,10.5574,10.5738,118000.0
2009-07-02 12:05:00,12.94,12.95,12.94,12.95,69200.0,10.5656,10.5738,10.5656,10.5738,69200.0
2009-07-02 12:10:00,12.95,12.95,12.94,12.95,71200.0,10.5738,10.5738,10.5656,10.5738,71200.0
2009-07-02 12:15:00,12.95,12.96,12.95,12.95,78800.0,10.5738,10.5819,10.5738,10.5738,78800.0
2009-07-02 12:20:00,12.95,12.96,12.94,12.94,167200.0,10.5738,10.5819,10.5656,10.5656,167200.0
2009-07-02 12:25:00,12.94,12.94,12.93,12.94,102800.0,10.5656,10.5656,10.5574,10.5656,102800.0
2009-07-02 12:30:00,12.94,12.94,12.92,12.93,137600.0,10.5656,10.5656,10.5493,10.5574,137600.0
2009-07-02 12:35:00,12.93,12.94,12.93,12.94,65200.0,10.5574,10.5656,10.5574,10.5656,65200.0
2009-07-02 12:40:00,12.94,12.94,12.94,12.94,55600.0,10.5656,10.5656,10.5656,10.5656,55600.0
2009-07-02 12:45:00,12.94,12.94,12.93,12.93,98800.0,10.5656,10.5656,10.5574,10.5574,98800.0
2009-07-02 12:50:00,12.93,12.93,12.92,12.93,55600.0,10.5574,10.5574,10.5493,10.5574,55600.0
2009-07-02 12:55:00,12.93,12.93,12.93,12.93,72000.0,10.5574,10.5574,10.5574,10.5574,72000.0
2009-07-02 13:00:00,12.93,12.93,12.93,12.93,60400.0,10.5574,10.5574,10.5574,10.5574,60400.0
2009-07-02 13:05:00,12.93,12.94,12.92,12.93,63600.0,10.5574,10.5656,10.5493,10.5574,63600.0
2009-07-02 13:10:00,12.93,12.93,12.92,12.92,66800.0,10.5574,10.5574,10.5493,10.5493,66800.0
2009-07-02 13:15:00,12.92,12.93,12.92,12.93,64800.0,10.5493,10.5574,10.5493,10.5574,64800.0
2009-07-02 13:20:00,12.93,12.93,12.91,12.92,110400.0,10.5574,10.5574,10.5411,10.5493,110400.0
2009-07-02 13:25:00,12.92,12.93,12.92,12.92,212400.0,10.5493,10.5574,10.5493,10.5493,212400.0
2009-07-02 13:30:00,12.92,12.92,12.91,12.92,120800.0,10.5493,10.5493,10.5411,10.5493,120800.0
2009-07-02 13:35:00,12.92,12.93,12.92,12.92,82000.0,10.5493,10.5574,10.5493,10.5493,82000.0
2009-07-02 13:40:00,12.92,12.92,12.91,12.91,102400.0,10.5493,10.5493,10.5411,10.5411,102400.0
2009-07-02 13:45:00,12.91,12.91,12.9,12.91,74400.0,10.5411,10.5411,10.5329,10.5411,74400.0
2009-07-02 13:50:00,12.91,12.91,12.9,12.9,129200.0,10.5411,10.5411,10.5329,10.5329,129200.0
2009-07-02 13:55:00,12.9,12.9,12.89,12.89,99200.0,10.5329,10.5329,10.5248,10.5248,99200.0
2009-07-02 14:00:00,12.89,12.9,12.87,12.9,241600.0,10.5248,10.5329,10.5084,10.5329,241600.0
2009-07-02 14:05:00,12.9,12.91,12.89,12.89,122000.0,10.5329,10.5411,10.5248,10.5248,122000.0
2009-07-02 14:10:00,12.89,12.89,12.88,12.88,142000.0,10.5248,10.5248,10.5166,10.5166,142000.0
2009-07-02 14:15:00,12.88,12.89,12.88,12.88,121200.0,10.5166,10.5248,10.5166,10.5166,121200.0
2009-07-02 14:20:00,12.88,12.89,12.88,12.88,75200.0,10.5166,10.5248,10.5166,10.5166,75200.0
2009-07-02 14:25:00,12.88,12.89,12.88,12.88,94800.0,10.5166,10.5248,10.5166,10.5166,94800.0
2009-07-02 14:30:00,12.88,12.88,12.87,12.88,146800.0,10.5166,10.5166,10.5084,10.5166,146800.0
2009-07-02 14:35:00,12.88,12.9,12.88,12.89,140800.0,10.5166,10.5329,10.5166,10.5248,140800.0
2009-07-02 14:40:00,12.89,12.9,12.87,12.88,78400.0,10.5248,10.5329,10.5084,10.5166,78400.0
2009-07-02 14:45:00,12.88,12.88,12.86,12.86,139600.0,10.5166,10.5166,10.5003,10.5003,139600.0
2009-07-02 14:50:00,12.86,12.87,12.85,12.85,119600.0,10.5003,10.5084,10.4921,10.4921,119600.0
2009-07-02 14:55:00,12.86,12.86,12.85,12.85,136400.0,10.5003,10.5003,10.4921,10.4921,136400.0
2009-07-02 15:00:00,12.85,12.85,12.85,12.85,152800.0,10.4921,10.4921,10.4921,10.4921,152800.0
2009-07-02 15:05:00,12.85,12.87,12.85,12.86,202400.0,10.4921,10.5084,10.4921,10.5003,202400.0
2009-07-02 15:10:00,12.87,12.87,12.86,12.86,194400.0,10.5084,10.5084,10.5003,10.5003,194400.0
2009-07-02 15:15:00,12.86,12.86,12.85,12.85,120800.0,10.5003,10.5003,10.4921,10.4921,120800.0
2009-07-02 15:20:00,12.85,12.85,12.82,12.82,334800.0,10.4921,10.4921,10.4676,10.4676,334800.0
2009-07-02 15:25:00,12.82,12.83,12.81,12.81,204800.0,10.4676,10.4758,10.4595,10.4595,204800.0
2009-07-02 15:30:00,12.81,12.84,12.81,12.82,318800.0,10.4595,10.484,10.4595,10.4676,318800.0
2009-07-02 15:35:00,12.82,12.84,12.82,12.83,202000.0,10.4676,10.484,10.4676,10.4758,202000.0
2009-07-02 15:40:00,12.83,12.83,12.81,12.81,644800.0,10.4758,10.4758,10.4595,10.4595,644800.0
2009-07-02 15:45:00,12.81,12.83,12.81,12.82,436000.0,10.4595,10.4758,10.4595,10.4676,436000.0
2009-07-02 15:50:00,12.82,12.83,12.8,12.81,414400.0,10.4676,10.4758,10.4513,10.4595,414400.0
2009-07-02 15:55:00,12.81,12.83,12.77,12.78,868400.0,10.4595,10.4758,10.4268,10.435,868400.0
2009-07-06 09:30:00,12.69,12.83,12.69,12.82,322000.0,10.3615,10.4758,10.3615,10.4676,322000.0
2009-07-06 09:35:00,12.82,12.9,12.8,12.88,258000.0,10.4676,10.5329,10.4513,10.5166,258000.0
2009-07-06 09:40:00,12.88,12.95,12.86,12.91,298400.0,10.5166,10.5738,10.5003,10.5411,298400.0
2009-07-06 09:45:00,12.91,12.93,12.85,12.93,214000.0,10.5411,10.5574,10.4921,10.5574,214000.0
2009-07-06 09:50:00,12.93,12.94,12.87,12.88,194800.0,10.5574,10.5656,10.5084,10.5166,194800.0
2009-07-06 09:55:00,12.88,12.9,12.87,12.88,140400.0,10.5166,10.5329,10.5084,10.5166,140400.0
2009-07-06 10:00:00,12.89,12.95,12.87,12.92,348800.0,10.5248,10.5738,10.5084,10.5493,348800.0
2009-07-06 10:05:00,12.92,12.93,12.85,12.85,343600.0,10.5493,10.5574,10.4921,10.4921,343600.0
2009-07-06 10:10:00,12.85,12.86,12.82,12.83,149200.0,10.4921,10.5003,10.4676,10.4758,149200.0
2009-07-06 10:15:00,12.84,12.84,12.78,12.78,272800.0,10.484,10.484,10.435,10.435,272800.0
2009-07-06 10:20:00,12.78,12.8,12.77,12.78,160400.0,10.435,10.4513,10.4268,10.435,160400.0
2009-07-06 10:25:00,12.78,12.81,12.78,12.81,109200.0,10.435,10.4595,10.435,10.4595,109200.0
2009-07-06 10:30:00,12.8,12.82,12.79,12.8,186400.0,10.4513,10.4676,10.4431,10.4513,186400.0
2009-07-06 10:35:00,12.8,12.81,12.79,12.8,173200.0,10.4513,10.4595,10.4431,10.4513,173200.0
2009-07-06 10:40:00,12.8,12.8,12.79,12.8,175600.0,10.4513,10.4513,10.4431,10.4513,175600.0
2009-07-06 10:45:00,12.8,12.81,12.8,12.8,96800.0,10.4513,10.4595,10.4513,10.4513,96800.0
2009-07-06 10:50:00,12.8,12.81,12.8,12.8,134400.0,10.4513,10.4595,10.4513,10.4513,134400.0
2009-07-06 10:55:00,12.8,12.81,12.8,12.8,108800.0,10.4513,10.4595,10.4513,10.4513,108800.0
2009-07-06 11:00:00,12.8,12.81,12.79,12.81,95200.0,10.4513,10.4595,10.4431,10.4595,95200.0
2009-07-06 11:05:00,12.81,12.84,12.81,12.84,94400.0,10.4595,10.484,10.4595,10.484,94400.0
2009-07-06 11:10:00,12.84,12.84,12.84,12.84,73200.0,10.484,10.484,10.484,10.484,73200.0
2009-07-06 11:15:00,12.84,12.88,12.84,12.88,139600.0,10.484,10.5166,10.484,10.5166,139600.0
2009-07-06 11:20:00,12.88,12.94,12.88,12.93,325200.0,10.5166,10.5656,10.5166,10.5574,325200.0
2009-07-06 11:25:00,12.93,12.93,12.89,12.92,149200.0,10.5574,10.5574,10.5248,10.5493,149200.0
2009-07-06 11:30:00,12.92,12.94,12.92,12.93,182400.0,10.5493,10.5656,10.5493,10.5574,182400.0
2009-07-06 11:35:00,12.93,12.93,12.92,12.93,98000.0,10.5574,10.5574,10.5493,10.5574,98000.0
2009-07-06 11:40:00,12.93,12.93,12.91,12.92,99600.0,10.5574,10.5574,10.5411,10.5493,99600.0
2009-07-06 11:45:00,12.92,12.94,12.92,12.93,81200.0,10.5493,10.5656,10.5493,10.5574,81200.0
2009-07-06 11:50:00,12.93,12.94,12.91,12.93,106400.0,10.5574,10.5656,10.5411,10.5574,106400.0
2009-07-06 11:55:00,12.93,12.93,12.91,12.92,108400.0,10.5574,10.5574,10.5411,10.5493,108400.0
2009-07-06 12:00:00,12.93,12.94,12.92,12.94,154400.0,10.5574,10.5656,10.5493,10.5656,154400.0
2009-07-06 12:05:00,12.94,12.96,12.94,12.95,97600.0,10.5656,10.5819,10.5656,10.5738,97600.0
2009-07-06 12:10:00,12.95,12.97,12.95,12.96,84000.0,10.5738,10.5901,10.5738,10.5819,84000.0
2009-07-06 12:15:00,12.97,12.98,12.96,12.97,86800.0,10.5901,10.5983,10.5819,10.5901,86800.0
2009-07-06 12:20:00,12.97,12.99,12.97,12.98,160800.0,10.5901,10.6064,10.5901,10.5983,160800.0
2009-07-06 12:25:00,12.98,12.99,12.98,12.99,159600.0,10.5983,10.6064,10.5983,10.6064,159600.0
2009-07-06 12:30:00,12.99,13.0,12.99,12.99,147200.0,10.6064,10.6146,10.6064,10.6064,147200.0
2009-07-06 12:35:00,12.99,12.99,12.99,12.99,115200.0,10.6064,10.6064,10.6064,10.6064,115200.0
2009-07-06 12:40:00,12.99,12.99,12.97,12.98,182000.0,10.6064,10.6064,10.5901,10.5983,182000.0
2009-07-06 12:45:00,12.98,12.99,12.98,12.99,100000.0,10.5983,10.6064,10.5983,10.6064,100000.0
2009-07-06 12:50:00,12.99,12.99,12.98,12.98,204800.0,10.6064,10.6064,10.5983,10.5983,204800.0
2009-07-06 12:55:00,12.98,12.99,12.98,12.99,94800.0,10.5983,10.6064,10.5983,10.6064,94800.0
2009-07-06 13:00:00,12.99,13.0,12.99,12.99,138000.0,10.6064,10.6146,10.6064,10.6064,138000.0
2009-07-06 13:05:00,12.99,13.01,12.99,13.01,116400.0,10.6064,10.6228,10.6064,10.6228,116400.0
2009-07-06 13:10:00,13.01,13.01,13.0,13.01,80000.0,10.6228,10.6228,10.6146,10.6228,80000.0
2009-07-06 13:15:00,13.01,13.03,13.01,13.02,154000.0,10.6228,10.6391,10.6228,10.6309,154000.0
2009-07-06 13:20:00,13.02,13.04,13.02,13.03,77600.0,10.6309,10.6473,10.6309,10.6391,77600.0
2009-07-06 13:25:00,13.03,13.06,13.03,13.06,72000.0,10.6391,10.6636,10.6391,10.6636,72000.0
2009-07-06 13:30:00,13.06,13.06,13.03,13.04,134800.0,10.6636,10.6636,10.6391,10.6473,134800.0
2009-07-06 13:35:00,13.04,13.04,13.03,13.03,88400.0,10.6473,10.6473,10.6391,10.6391,88400.0
2009-07-06 13:40:00,13.03,13.04,13.03,13.04,54800.0,10.6391,10.6473,10.6391,10.6473,54800.0
2009-07-06 13:45:00,13.04,13.05,13.03,13.03,88800.0,10.6473,10.6554,10.6391,10.6391,88800.0
2009-07-06 13:50:00,13.03,13.05,13.03,13.04,96400.0,10.6391,10.6554,10.6391,10.6473,96400.0
2009-07-06 13:55:00,13.04,13.05,13.04,13.05,124400.0,10.6473,10.6554,10.6473,10.6554,124400.0
2009-07-06 14:00:00,13.05,13.06,13.05,13.06,108800.0,10.6554,10.6636,10.6554,10.6636,108800.0
2009-07-06 14:05:00,13.06,13.06,13.05,13.05,118000.0,10.6636,10.6636,10.6554,10.6554,118000.0
2009-07-06 14:10:00,13.05,13.05,13.05,13.05,47200.0,10.6554,10.6554,10.6554,10.6554,47200.0
2009-07-06 14:15:00,13.05,13.08,13.05,13.06,372000.0,10.6554,10.6799,10.6554,10.6636,372000.0
2009-07-06 14:20:00,13.06,13.06,13.02,13.02,126800.0,10.6636,10.6636,10.6309,10.6309,126800.0
2009-07-06 14:25:00,13.03,13.04,13.02,13.03,125600.0,10.6391,10.6473,10.6309,10.6391,125600.0
2009-07-06 14:30:00,13.03,13.03,13.0,13.0,276000.0,10.6391,10.6391,10.6146,10.6146,276000.0
2009-07-06 14:35:00,13.0,13.01,12.99,12.99,132000.0,10.6146,10.6228,10.6064,10.6064,132000.0
2009-07-06 14:40:00,12.99,13.0,12.98,12.98,148000.0,10.6064,10.6146,10.5983,10.5983,148000.0
2009-07-06 14:45:00,12.99,13.01,12.99,13.0,75200.0,10.6064,10.6228,10.6064,10.6146,75200.0
2009-07-06 14:50:00,13.0,13.01,12.97,12.98,140400.0,10.6146,10.6228,10.5901,10.5983,140400.0
2009-07-06 14:55:00,12.97,13.0,12.97,13.0,155600.0,10.5901,10.6146,10.5901,10.6146,155600.0
2009-07-06 15:00:00,13.0,13.02,12.99,12.99,238800.0,10.6146,10.6309,10.6064,10.6064,238800.0
2009-07-06 15:05:00,12.99,13.0,12.99,13.0,158400.0,10.6064,10.6146,10.6064,10.6146,158400.0
2009-07-06 15:10:00,13.0,13.0,12.97,12.98,151200.0,10.6146,10.6146,10.5901,10.5983,151200.0
2009-07-06 15:15:00,12.98,13.0,12.97,12.97,185600.0,10.5983,10.6146,10.5901,10.5901,185600.0
2009-07-06 15:20:00,12.97,12.98,12.96,12.98,239200.0,10.5901,10.5983,10.5819,10.5983,239200.0
2009-07-06 15:25:00,12.97,12.98,12.96,12.97,148000.0,10.5901,10.5983,10.5819,10.5901,148000.0
2009-07-06 15:30:00,12.97,12.97,12.92,12.93,307200.0,10.5901,10.5901,10.5493,10.5574,307200.0
2009-07-06 15:35:00,12.93,12.97,12.92,12.97,250800.0,10.5574,10.5901,10.5493,10.5901,250800.0
2009-07-06 15:40:00,12.97,12.97,12.96,12.96,308800.0,10.5901,10.5901,10.5819,10.5819,308800.0
2009-07-06 15:45:00,12.96,12.99,12.96,12.96,538400.0,10.5819,10.6064,10.5819,10.5819,538400.0
2009-07-06 15:50:00,12.96,12.98,12.96,12.97,610800.0,10.5819,10.5983,10.5819,10.5901,610800.0
2009-07-06 15:55:00,12.97,12.99,12.94,12.99,1073600.0,10.5901,10.6064,10.5656,10.6064,1073600.0
2009-07-07 09:30:00,12.93,12.96,12.83,12.88,234000.0,10.5574,10.5819,10.4758,10.5166,234000.0
2009-07-07 09:35:00,12.88,12.88,12.78,12.82,158400.0,10.5166,10.5166,10.435,10.4676,158400.0
2009-07-07 09:40:00,12.81,12.83,12.79,12.81,160800.0,10.4595,10.4758,10.4431,10.4595,160800.0
2009-07-07 09:45:00,12.8,12.84,12.78,12.81,159200.0,10.4513,10.484,10.435,10.4595,159200.0
2009-07-07 09:50:00,12.81,12.84,12.8,12.83,188400.0,10.4595,10.484,10.4513,10.4758,188400.0
2009-07-07 09:55:00,12.83,12.84,12.77,12.79,674400.0,10.4758,10.484,10.4268,10.4431,674400.0
2009-07-07 10:00:00,12.79,12.79,12.76,12.77,233200.0,10.4431,10.4431,10.4186,10.4268,233200.0
2009-07-07 10:05:00,12.77,12.79,12.76,12.76,217200.0,10.4268,10.4431,10.4186,10.4186,217200.0
2009-07-07 10:10:00,12.76,12.77,12.75,12.77,190800.0,10.4186,10.4268,10.4105,10.4268,190800.0
2009-07-07 10:15:00,12.76,12.78,12.72,12.78,608800.0,10.4186,10.435,10.386,10.435,608800.0
2009-07-07 10:20:00,12.77,12.81,12.77,12.78,120400.0,10.4268,10.4595,10.4268,10.435,120400.0
2009-07-07 10:25:00,12.78,12.82,12.78,12.81,98400.0,10.435,10.4676,10.435,10.4595,98400.0
2009-07-07 10:30:00,12.81,12.81,12.78,12.8,67200.0,10.4595,10.4595,10.435,10.4513,67200.0
2009-07-07 10:35:00,12.8,12.81,12.76,12.78,216800.0,10.4513,10.4595,10.4186,10.435,216800.0
2009-07-07 10:40:00,12.77,12.78,12.77,12.78,90000.0,10.4268,10.435,10.4268,10.435,90000.0
2009-07-07 10:45:00,12.78,12.78,12.76,12.77,110800.0,10.435,10.435,10.4186,10.4268,110800.0
2009-07-07 10:50:00,12.77,12.8,12.76,12.78,140000.0,10.4268,10.4513,10.4186,10.435,140000.0
2009-07-07 10:55:00,12.78,12.78,12.76,12.77,85600.0,10.435,10.435,10.4186,10.4268,85600.0
2009-07-07 11:00:00,12.77,12.79,12.76,12.79,92000.0,10.4268,10.4431,10.4186,10.4431,92000.0
2009-07-07 11:05:00,12.79,12.83,12.79,12.82,104000.0,10.4431,10.4758,10.4431,10.4676,104000.0
2009-07-07 11:10:00,12.82,12.83,12.81,12.83,67600.0,10.4676,10.4758,10.4595,10.4758,67600.0
2009-07-07 11:15:00,12.82,12.84,12.82,12.83,78000.0,10.4676,10.484,10.4676,10.4758,78000.0
2009-07-07 11:20:00,12.83,12.84,12.83,12.83,56000.0,10.4758,10.484,10.4758,10.4758,56000.0
2009-07-07 11:25:00,12.83,12.83,12.79,12.79,68000.0,10.4758,10.4758,10.4431,10.4431,68000.0
2009-07-07 11:30:00,12.79,12.81,12.79,12.81,53200.0,10.4431,10.4595,10.4431,10.4595,53200.0
2009-07-07 11:35:00,12.8,12.81,12.79,12.79,86000.0,10.4513,10.4595,10.4431,10.4431,86000.0
2009-07-07 11:40:00,12.79,12.8,12.77,12.78,52000.0,10.4431,10.4513,10.4268,10.435,52000.0
2009-07-07 11:45:00,12.78,12.78,12.76,12.77,56800.0,10.435,10.435,10.4186,10.4268,56800.0
2009-07-07 11:50:00,12.76,12.79,12.76,12.79,58800.0,10.4186,10.4431,10.4186,10.4431,58800.0
2009-07-07 11:55:00,12.79,12.82,12.79,12.82,36000.0,10.4431,10.4676,10.4431,10.4676,36000.0
2009-07-07 12:00:00,12.83,12.83,12.78,12.8,68000.0,10.4758,10.4758,10.435,10.4513,68000.0
2009-07-07 12:05:00,12.8,12.81,12.8,12.81,112000.0,10.4513,10.4595,10.4513,10.4595,112000.0
2009-07-07 12:10:00,12.81,12.83,12.81,12.81,45200.0,10.4595,10.4758,10.4595,10.4595,45200.0
2009-07-07 12:15:00,12.81,12.83,12.81,12.83,48400.0,10.4595,10.4758,10.4595,10.4758,48400.0
2009-07-07 12:20:00,12.83,12.84,12.83,12.83,51600.0,10.4758,10.484,10.4758,10.4758,51600.0
2009-07-07 12:25:00,12.83,12.83,12.81,12.82,46800.0,10.4758,10.4758,10.4595,10.4676,46800.0
2009-07-07 12:30:00,12.82,12.82,12.81,12.81,61600.0,10.4676,10.4676,10.4595,10.4595,61600.0
2009-07-07 12:35:00,12.81,12.83,12.81,12.81,66000.0,10.4595,10.4758,10.4595,10.4595,66000.0
2009-07-07 12:40:00,12.81,12.84,12.81,12.83,46800.0,10.4595,10.484,10.4595,10.4758,46800.0
2009-07-07 12:45:00,12.84,12.84,12.83,12.83,44800.0,10.484,10.484,10.4758,10.4758,44800.0
2009-07-07 12:50:00,12.83,12.83,12.81,12.83,76400.0,10.4758,10.4758,10.4595,10.4758,76400.0
2009-07-07 12:55:00,12.83,12.84,12.81,12.83,55200.0,10.4758,10.484,10.4595,10.4758,55200.0
2009-07-07 13:00:00,12.83,12.84,12.82,12.83,70800.0,10.4758,10.484,10.4676,10.4758,70800.0
2009-07-07 13:05:00,12.83,12.84,12.82,12.84,114800.0,10.4758,10.484,10.4676,10.484,114800.0
2009-07-07 13:10:00,12.84,12.85,12.83,12.83,143600.0,10.484,10.4921,10.4758,10.4758,143600.0
2009-07-07 13:15:00,12.83,12.84,12.83,12.84,100800.0,10.4758,10.484,10.4758,10.484,100800.0
2009-07-07 13:20:00,12.84,12.84,12.82,12.83,68000.0,10.484,10.484,10.4676,10.4758,68000.0
2009-07-07 13:25:00,12.83,12.85,12.82,12.85,47600.0,10.4758,10.4921,10.4676,10.4921,47600.0
2009-07-07 13:30:00,12.85,12.85,12.83,12.83,54800.0,10.4921,10.4921,10.4758,10.4758,54800.0
2009-07-07 13:35:00,12.83,12.84,12.82,12.83,59200.0,10.4758,10.484,10.4676,10.4758,59200.0
2009-07-07 13:40:00,12.83,12.85,12.82,12.84,64800.0,10.4758,10.4921,10.4676,10.484,64800.0
2009-07-07 13:45:00,12.84,12.85,12.84,12.84,60000.0,10.484,10.4921,10.484,10.484,60000.0
2009-07-07 13:50:00,12.84,12.85,12.83,12.84,149200.0,10.484,10.4921,10.4758,10.484,149200.0
2009-07-07 13:55:00,12.84,12.85,12.84,12.85,69200.0,10.484,10.4921,10.484,10.4921,69200.0
2009-07-07 14:00:00,12.85,12.85,12.85,12.85,60800.0,10.4921,10.4921,10.4921,10.4921,60800.0
2009-07-07 14:05:00,12.85,12.85,12.83,12.84,115200.0,10.4921,10.4921,10.4758,10.484,115200.0
2009-07-07 14:10:00,12.84,12.86,12.84,12.86,69200.0,10.484,10.5003,10.484,10.5003,69200.0
2009-07-07 14:15:00,12.86,12.86,12.85,12.86,134000.0,10.5003,10.5003,10.4921,10.5003,134000.0
2009-07-07 14:20:00,12.85,12.87,12.85,12.87,84800.0,10.4921,10.5084,10.4921,10.5084,84800.0
2009-07-07 14:25:00,12.87,12.88,12.87,12.87,92000.0,10.5084,10.5166,10.5084,10.5084,92000.0
2009-07-07 14:30:00,12.88,12.88,12.85,12.85,101200.0,10.5166,10.5166,10.4921,10.4921,101200.0
2009-07-07 14:35:00,12.86,12.88,12.86,12.86,81600.0,10.5003,10.5166,10.5003,10.5003,81600.0
2009-07-07 14:40:00,12.86,12.87,12.85,12.86,148800.0,10.5003,10.5084,10.4921,10.5003,148800.0
2009-07-07 14:45:00,12.86,12.86,12.85,12.85,118000.0,10.5003,10.5003,10.4921,10.4921,118000.0
2009-07-07 14:50:00,12.85,12.85,12.83,12.85,290800.0,10.4921,10.4921,10.4758,10.4921,290800.0
2009-07-07 14:55:00,12.84,12.86,12.84,12.85,108000.0,10.484,10.5003,10.484,10.4921,108000.0
2009-07-07 15:00:00,12.85,12.85,12.83,12.84,249200.0,10.4921,10.4921,10.4758,10.484,249200.0
2009-07-07 15:05:00,12.84,12.85,12.83,12.84,278000.0,10.484,10.4921,10.4758,10.484,278000.0
2009-07-07 15:10:00,12.84,12.85,12.84,12.84,143200.0,10.484,10.4921,10.484,10.484,143200.0
2009-07-07 15:15:00,12.84,12.86,12.84,12.84,167200.0,10.484,10.5003,10.484,10.484,167200.0
2009-07-07 15:20:00,12.84,12.84,12.82,12.83,156000.0,10.484,10.484,10.4676,10.4758,156000.0
2009-07-07 15:25:00,12.83,12.86,12.82,12.85,234000.0,10.4758,10.5003,10.4676,10.4921,234000.0
2009-07-07 15:30:00,12.85,12.86,12.83,12.84,191200.0,10.4921,10.5003,10.4758,10.484,191200.0
2009-07-07 15:35:00,12.84,12.84,12.83,12.84,286800.0,10.484,10.484,10.4758,10.484,286800.0
2009-07-07 15:40:00,12.84,12.85,12.82,12.83,342800.0,10.484,10.4921,10.4676,10.4758,342800.0
2009-07-07 15:45:00,12.83,12.84,12.81,12.81,462400.0,10.4758,10.484,10.4595,10.4595,462400.0
2009-07-07 15:50:00,12.81,12.81,12.75,12.77,536000.0,10.4595,10.4595,10.4105,10.4268,536000.0
2009-07-07 15:55:00,12.77,12.8,12.77,12.79,597600.0,10.4268,10.4513,10.4268,10.4431,597600.0
2009-07-08 09:30:00,12.78,12.82,12.71,12.72,254400.0,10.435,10.4676,10.3778,10.386,254400.0
2009-07-08 09:35:00,12.73,12.8,12.72,12.74,94000.0,10.3941,10.4513,10.386,10.4023,94000.0
2009-07-08 09:40:00,12.74,12.8,12.73,12.8,102000.0,10.4023,10.4513,10.3941,10.4513,102000.0
2009-07-08 09:45:00,12.79,12.81,12.79,12.81,51200.0,10.4431,10.4595,10.4431,10.4595,51200.0
2009-07-08 09:50:00,12.81,12.81,12.75,12.76,121200.0,10.4595,10.4595,10.4105,10.4186,121200.0
2009-07-08 09:55:00,12.76,12.76,12.74,12.75,205200.0,10.4186,10.4186,10.4023,10.4105,205200.0
2009-07-08 10:00:00,12.75,12.78,12.72,12.75,155200.0,10.4105,10.435,10.386,10.4105,155200.0
2009-07-08 10:05:00,12.76,12.8,12.75,12.78,81600.0,10.4186,10.4513,10.4105,10.435,81600.0
2009-07-08 10:10:00,12.79,12.83,12.77,12.83,154400.0,10.4431,10.4758,10.4268,10.4758,154400.0
2009-07-08 10:15:00,12.83,12.86,12.83,12.85,168000.0,10.4758,10.5003,10.4758,10.4921,168000.0
2009-07-08 10:20:00,12.85,12.85,12.81,12.84,112800.0,10.4921,10.4921,10.4595,10.484,112800.0
2009-07-08 10:25:00,12.84,12.84,12.81,12.83,47600.0,10.484,10.484,10.4595,10.4758,47600.0
2009-07-08 10:30:00,12.84,12.85,12.82,12.84,94400.0,10.484,10.4921,10.4676,10.484,94400.0
2009-07-08 10:35:00,12.85,12.85,12.79,12.81,89200.0,10.4921,10.4921,10.4431,10.4595,89200.0
2009-07-08 10:40:00,12.81,12.83,12.79,12.81,52800.0,10.4595,10.4758,10.4431,10.4595,52800.0
2009-07-08 10:45:00,12.81,12.85,12.81,12.84,94000.0,10.4595,10.4921,10.4595,10.484,94000.0
2009-07-08 10:50:00,12.82,12.84,12.81,12.82,64400.0,10.4676,10.484,10.4595,10.4676,64400.0
2009-07-08 10:55:00,12.82,12.83,12.81,12.81,58000.0,10.4676,10.4758,10.4595,10.4595,58000.0
2009-07-08 11:00:00,12.81,12.81,12.8,12.8,76800.0,10.4595,10.4595,10.4513,10.4513,76800.0
2009-07-08 11:05:00,12.8,12.8,12.76,12.77,109600.0,10.4513,10.4513,10.4186,10.4268,109600.0
2009-07-08 11:10:00,12.78,12.79,12.77,12.79,53600.0,10.435,10.4431,10.4268,10.4431,53600.0
2009-07-08 11:15:00,12.79,12.8,12.77,12.79,159600.0,10.4431,10.4513,10.4268,10.4431,159600.0
2009-07-08 11:20:00,12.79,12.8,12.74,12.76,134800.0,10.4431,10.4513,10.4023,10.4186,134800.0
2009-07-08 11:25:00,12.76,12.77,12.72,12.73,134800.0,10.4186,10.4268,10.386,10.3941,134800.0
2009-07-08 11:30:00,12.73,12.76,12.72,12.73,113200.0,10.3941,10.4186,10.386,10.3941,113200.0
2009-07-08 11:35:00,12.73,12.75,12.71,12.71,68400.0,10.3941,10.4105,10.3778,10.3778,68400.0
2009-07-08 11:40:00,12.71,12.72,12.7,12.72,96800.0,10.3778,10.386,10.3696,10.386,96800.0
2009-07-08 11:45:00,12.72,12.76,12.72,12.76,67600.0,10.386,10.4186,10.386,10.4186,67600.0
2009-07-08 11:50:00,12.76,12.76,12.72,12.73,192400.0,10.4186,10.4186,10.386,10.3941,192400.0
2009-07-08 11:55:00,12.73,12.75,12.72,12.72,86800.0,10.3941,10.4105,10.386,10.386,86800.0
2009-07-08 12:00:00,12.72,12.74,12.72,12.73,108800.0,10.386,10.4023,10.386,10.3941,108800.0
2009-07-08 12:05:00,12.73,12.74,12.71,12.71,116800.0,10.3941,10.4023,10.3778,10.3778,116800.0
2009-07-08 12:10:00,12.71,12.75,12.71,12.74,87600.0,10.3778,10.4105,10.3778,10.4023,87600.0
2009-07-08 12:15:00,12.73,12.74,12.72,12.72,66000.0,10.3941,10.4023,10.386,10.386,66000.0
2009-07-08 12:20:00,12.72,12.73,12.71,12.72,111600.0,10.386,10.3941,10.3778,10.386,111600.0
2009-07-08 12:25:00,12.72,12.72,12.7,12.71,57600.0,10.386,10.386,10.3696,10.3778,57600.0
2009-07-08 12:30:00,12.71,12.72,12.7,12.71,60800.0,10.3778,10.386,10.3696,10.3778,60800.0
2009-07-08 12:35:00,12.7,12.7,12.69,12.69,64800.0,10.3696,10.3696,10.3615,10.3615,64800.0
2009-07-08 12:40:00,12.7,12.7,12.69,12.69,21200.0,10.3696,10.3696,10.3615,10.3615,21200.0
2009-07-08 12:45:00,12.7,12.71,12.69,12.71,35200.0,10.3696,10.3778,10.3615,10.3778,35200.0
2009-07-08 12:50:00,12.71,12.72,12.71,12.72,36000.0,10.3778,10.386,10.3778,10.386,36000.0
2009-07-08 12:55:00,12.72,12.72,12.7,12.7,56800.0,10.386,10.386,10.3696,10.3696,56800.0
2009-07-08 13:00:00,12.7,12.74,12.7,12.74,140400.0,10.3696,10.4023,10.3696,10.4023,140400.0
2009-07-08 13:05:00,12.74,12.76,12.74,12.75,82000.0,10.4023,10.4186,10.4023,10.4105,82000.0
2009-07-08 13:10:00,12.75,12.76,12.73,12.75,44400.0,10.4105,10.4186,10.3941,10.4105,44400.0
2009-07-08 13:15:00,12.75,12.77,12.75,12.77,57600.0,10.4105,10.4268,10.4105,10.4268,57600.0
2009-07-08 13:20:00,12.77,12.78,12.76,12.76,58000.0,10.4268,10.435,10.4186,10.4186,58000.0
2009-07-08 13:25:00,12.76,12.81,12.76,12.8,328000.0,10.4186,10.4595,10.4186,10.4513,328000.0
2009-07-08 13:30:00,12.79,12.81,12.79,12.8,56000.0,10.4431,10.4595,10.4431,10.4513,56000.0
2009-07-08 13:35:00,12.8,12.8,12.78,12.79,48000.0,10.4513,10.4513,10.435,10.4431,48000.0
2009-07-08 13:40:00,12.79,12.81,12.78,12.81,34800.0,10.4431,10.4595,10.435,10.4595,34800.0
2009-07-08 13:45:00,12.8,12.81,12.8,12.81,76000.0,10.4513,10.4595,10.4513,10.4595,76000.0
2009-07-08 13:50:00,12.81,12.81,12.78,12.79,60800.0,10.4595,10.4595,10.435,10.4431,60800.0
2009-07-08 13:55:00,12.79,12.81,12.79,12.81,44000.0,10.4431,10.4595,10.4431,10.4595,44000.0
2009-07-08 14:00:00,12.81,12.83,12.81,12.81,119600.0,10.4595,10.4758,10.4595,10.4595,119600.0
2009-07-08 14:05:00,12.81,12.81,12.78,12.78,76800.0,10.4595,10.4595,10.435,10.435,76800.0
2009-07-08 14:10:00,12.78,12.78,12.77,12.78,59200.0,10.435,10.435,10.4268,10.435,59200.0
2009-07-08 14:15:00,12.78,12.78,12.75,12.76,69200.0,10.435,10.435,10.4105,10.4186,69200.0
2009-07-08 14:20:00,12.76,12.79,12.76,12.77,98000.0,10.4186,10.4431,10.4186,10.4268,98000.0
2009-07-08 14:25:00,12.78,12.78,12.75,12.77,62400.0,10.435,10.435,10.4105,10.4268,62400.0
2009-07-08 14:30:00,12.76,12.78,12.74,12.74,125600.0,10.4186,10.435,10.4023,10.4023,125600.0
2009-07-08 14:35:00,12.74,12.77,12.74,12.77,97200.0,10.4023,10.4268,10.4023,10.4268,97200.0
2009-07-08 14:40:00,12.77,12.77,12.74,12.75,224400.0,10.4268,10.4268,10.4023,10.4105,224400.0
2009-07-08 14:45:00,12.75,12.76,12.74,12.74,92800.0,10.4105,10.4186,10.4023,10.4023,92800.0
2009-07-08 14:50:00,12.74,12.79,12.74,12.77,179200.0,10.4023,10.4431,10.4023,10.4268,179200.0
2009-07-08 14:55:00,12.77,12.78,12.75,12.77,130400.0,10.4268,10.435,10.4105,10.4268,130400.0
2009-07-08 15:00:00,12.77,12.78,12.75,12.76,91600.0,10.4268,10.435,10.4105,10.4186,91600.0
2009-07-08 15:05:00,12.77,12.82,12.76,12.8,213200.0,10.4268,10.4676,10.4186,10.4513,213200.0
2009-07-08 15:10:00,12.8,12.82,12.79,12.81,148400.0,10.4513,10.4676,10.4431,10.4595,148400.0
2009-07-08 15:15:00,12.81,12.84,12.81,12.82,146800.0,10.4595,10.484,10.4595,10.4676,146800.0
2009-07-08 15:20:00,12.82,12.83,12.81,12.81,146000.0,10.4676,10.4758,10.4595,10.4595,146000.0
2009-07-08 15:25:00,12.81,12.81,12.8,12.81,181200.0,10.4595,10.4595,10.4513,10.4595,181200.0
2009-07-08 15:30:00,12.81,12.83,12.81,12.83,192400.0,10.4595,10.4758,10.4595,10.4758,192400.0
2009-07-08 15:35:00,12.83,12.88,12.83,12.86,246800.0,10.4758,10.5166,10.4758,10.5003,246800.0
2009-07-08 15:40:00,12.86,12.9,12.85,12.88,307200.0,10.5003,10.5329,10.4921,10.5166,307200.0
2009-07-08 15:45:00,12.88,12.93,12.88,12.9,408000.0,10.5166,10.5574,10.5166,10.5329,408000.0
2009-07-08 15:50:00,12.9,12.9,12.88,12.88,400800.0,10.5329,10.5329,10.5166,10.5166,400800.0
2009-07-08 15:55:00,12.88,12.9,12.88,12.88,488800.0,10.5166,10.5329,10.5166,10.5166,488800.0
2009-07-09 09:30:00,12.97,12.97,12.86,12.88,180400.0,10.5901,10.5901,10.5003,10.5166,180400.0
2009-07-09 09:35:00,12.89,12.93,12.8,12.8,116000.0,10.5248,10.5574,10.4513,10.4513,116000.0
2009-07-09 09:40:00,12.8,12.83,12.76,12.81,112400.0,10.4513,10.4758,10.4186,10.4595,112400.0
2009-07-09 09:45:00,12.81,12.85,12.8,12.82,95200.0,10.4595,10.4921,10.4513,10.4676,95200.0
2009-07-09 09:50:00,12.82,12.84,12.79,12.84,82000.0,10.4676,10.484,10.4431,10.484,82000.0
2009-07-09 09:55:00,12.85,12.86,12.8,12.81,138800.0,10.4921,10.5003,10.4513,10.4595,138800.0
2009-07-09 10:00:00,12.81,12.83,12.78,12.83,101200.0,10.4595,10.4758,10.435,10.4758,101200.0
2009-07-09 10:05:00,12.83,12.89,12.81,12.89,94400.0,10.4758,10.5248,10.4595,10.5248,94400.0
2009-07-09 10:10:00,12.9,12.91,12.88,12.9,152800.0,10.5329,10.5411,10.5166,10.5329,152800.0
2009-07-09 10:15:00,12.9,12.92,12.89,12.9,83200.0,10.5329,10.5493,10.5248,10.5329,83200.0
2009-07-09 10:20:00,12.9,12.93,12.9,12.92,69200.0,10.5329,10.5574,10.5329,10.5493,69200.0
2009-07-09 10:25:00,12.92,12.92,12.82,12.83,181200.0,10.5493,10.5493,10.4676,10.4758,181200.0
2009-07-09 10:30:00,12.82,12.84,12.79,12.79,228000.0,10.4676,10.484,10.4431,10.4431,228000.0
2009-07-09 10:35:00,12.8,12.86,12.8,12.83,86400.0,10.4513,10.5003,10.4513,10.4758,86400.0
2009-07-09 10:40:00,12.83,12.86,12.83,12.86,40400.0,10.4758,10.5003,10.4758,10.5003,40400.0
2009-07-09 10:45:00,12.86,12.87,12.79,12.79,89200.0,10.5003,10.5084,10.4431,10.4431,89200.0
2009-07-09 10:50:00,12.79,12.82,12.79,12.8,56000.0,10.4431,10.4676,10.4431,10.4513,56000.0
2009-07-09 10:55:00,12.81,12.81,12.79,12.81,82000.0,10.4595,10.4595,10.4431,10.4595,82000.0
2009-07-09 11:00:00,12.81,12.81,12.77,12.78,118400.0,10.4595,10.4595,10.4268,10.435,118400.0
2009-07-09 11:05:00,12.78,12.79,12.74,12.74,112400.0,10.435,10.4431,10.4023,10.4023,112400.0
2009-07-09 11:10:00,12.74,12.78,12.74,12.74,131200.0,10.4023,10.435,10.4023,10.4023,131200.0
2009-07-09 11:15:00,12.74,12.74,12.7,12.72,318400.0,10.4023,10.4023,10.3696,10.386,318400.0
2009-07-09 11:20:00,12.72,12.79,12.71,12.76,153200.0,10.386,10.4431,10.3778,10.4186,153200.0
2009-07-09 11:25:00,12.76,12.78,12.73,12.74,274800.0,10.4186,10.435,10.3941,10.4023,274800.0
2009-07-09 11:30:00,12.74,12.76,12.72,12.74,107600.0,10.4023,10.4186,10.386,10.4023,107600.0
2009-07-09 11:35:00,12.75,12.76,12.74,12.74,65200.0,10.4105,10.4186,10.4023,10.4023,65200.0
2009-07-09 11:40:00,12.74,12.76,12.74,12.74,63600.0,10.4023,10.4186,10.4023,10.4023,63600.0
2009-07-09 11:45:00,12.74,12.77,12.74,12.76,48000.0,10.4023,10.4268,10.4023,10.4186,48000.0
2009-07-09 11:50:00,12.76,12.77,12.76,12.76,85200.0,10.4186,10.4268,10.4186,10.4186,85200.0
2009-07-09 11:55:00,12.76,12.77,12.74,12.74,150000.0,10.4186,10.4268,10.4023,10.4023,150000.0
2009-07-09 12:00:00,12.74,12.74,12.72,12.74,26800.0,10.4023,10.4023,10.386,10.4023,26800.0
2009-07-09 12:05:00,12.73,12.74,12.73,12.74,42800.0,10.3941,10.4023,10.3941,10.4023,42800.0
2009-07-09 12:10:00,12.74,12.75,12.74,12.74,95600.0,10.4023,10.4105,10.4023,10.4023,95600.0
2009-07-09 12:15:00,12.75,12.77,12.74,12.77,87200.0,10.4105,10.4268,10.4023,10.4268,87200.0
2009-07-09 12:20:00,12.77,12.77,12.74,12.74,54000.0,10.4268,10.4268,10.4023,10.4023,54000.0
2009-07-09 12:25:00,12.74,12.74,12.72,12.73,45600.0,10.4023,10.4023,10.386,10.3941,45600.0
2009-07-09 12:30:00,12.73,12.76,12.73,12.75,120400.0,10.3941,10.4186,10.3941,10.4105,120400.0
2009-07-09 12:35:00,12.75,12.75,12.73,12.74,73600.0,10.4105,10.4105,10.3941,10.4023,73600.0
2009-07-09 12:40:00,12.74,12.76,12.74,12.75,106000.0,10.4023,10.4186,10.4023,10.4105,106000.0
2009-07-09 12:45:00,12.76,12.76,12.74,12.75,30800.0,10.4186,10.4186,10.4023,10.4105,30800.0
2009-07-09 12:50:00,12.75,12.77,12.75,12.76,70000.0,10.4105,10.4268,10.4105,10.4186,70000.0
2009-07-09 12:55:00,12.76,12.78,12.75,12.77,34800.0,10.4186,10.435,10.4105,10.4268,34800.0
2009-07-09 13:00:00,12.78,12.78,12.73,12.73,216000.0,10.435,10.435,10.3941,10.3941,216000.0
2009-07-09 13:05:00,12.74,12.77,12.73,12.74,61600.0,10.4023,10.4268,10.3941,10.4023,61600.0
2009-07-09 13:10:00,12.75,12.78,12.74,12.75,185200.0,10.4105,10.435,10.4023,10.4105,185200.0
2009-07-09 13:15:00,12.76,12.77,12.73,12.73,58400.0,10.4186,10.4268,10.3941,10.3941,58400.0
2009-07-09 13:20:00,12.72,12.75,12.72,12.73,72000.0,10.386,10.4105,10.386,10.3941,72000.0
2009-07-09 13:25:00,12.73,12.74,12.71,12.71,84400.0,10.3941,10.4023,10.3778,10.3778,84400.0
2009-07-09 13:30:00,12.72,12.74,12.71,12.71,82800.0,10.386,10.4023,10.3778,10.3778,82800.0
2009-07-09 13:35:00,12.71,12.72,12.7,12.7,40800.0,10.3778,10.386,10.3696,10.3696,40800.0
2009-07-09 13:40:00,12.71,12.73,12.7,12.71,83600.0,10.3778,10.3941,10.3696,10.3778,83600.0
2009-07-09 13:45:00,12.72,12.72,12.69,12.7,50800.0,10.386,10.386,10.3615,10.3696,50800.0
2009-07-09 13:50:00,12.71,12.72,12.7,12.7,74800.0,10.3778,10.386,10.3696,10.3696,74800.0
2009-07-09 13:55:00,12.7,12.71,12.7,12.71,45600.0,10.3696,10.3778,10.3696,10.3778,45600.0
2009-07-09 14:00:00,12.71,12.72,12.7,12.7,70400.0,10.3778,10.386,10.3696,10.3696,70400.0
2009-07-09 14:05:00,12.71,12.72,12.71,12.72,90800.0,10.3778,10.386,10.3778,10.386,90800.0
2009-07-09 14:10:00,12.72,12.75,12.72,12.75,141200.0,10.386,10.4105,10.386,10.4105,141200.0
2009-07-09 14:15:00,12.75,12.75,12.74,12.75,140400.0,10.4105,10.4105,10.4023,10.4105,140400.0
2009-07-09 14:20:00,12.75,12.77,12.74,12.77,80800.0,10.4105,10.4268,10.4023,10.4268,80800.0
2009-07-09 14:25:00,12.77,12.79,12.77,12.77,99200.0,10.4268,10.4431,10.4268,10.4268,99200.0
2009-07-09 14:30:00,12.77,12.79,12.77,12.78,59200.0,10.4268,10.4431,10.4268,10.435,59200.0
2009-07-09 14:35:00,12.77,12.79,12.76,12.79,27200.0,10.4268,10.4431,10.4186,10.4431,27200.0
2009-07-09 14:40:00,12.78,12.8,12.78,12.78,82000.0,10.435,10.4513,10.435,10.435,82000.0
2009-07-09 14:45:00,12.78,12.79,12.78,12.78,40400.0,10.435,10.4431,10.435,10.435,40400.0
2009-07-09 14:50:00,12.78,12.79,12.78,12.79,35200.0,10.435,10.4431,10.435,10.4431,35200.0
2009-07-09 14:55:00,12.79,12.79,12.75,12.76,70400.0,10.4431,10.4431,10.4105,10.4186,70400.0
2009-07-09 15:00:00,12.75,12.76,12.73,12.76,105200.0,10.4105,10.4186,10.3941,10.4186,105200.0
2009-07-09 15:05:00,12.76,12.77,12.74,12.75,47200.0,10.4186,10.4268,10.4023,10.4105,47200.0
2009-07-09 15:10:00,12.75,12.76,12.74,12.76,90000.0,10.4105,10.4186,10.4023,10.4186,90000.0
2009-07-09 15:15:00,12.76,12.78,12.75,12.77,130000.0,10.4186,10.435,10.4105,10.4268,130000.0
2009-07-09 15:20:00,12.77,12.77,12.75,12.76,49600.0,10.4268,10.4268,10.4105,10.4186,49600.0
2009-07-09 15:25:00,12.75,12.75,12.73,12.75,85600.0,10.4105,10.4105,10.3941,10.4105,85600.0
2009-07-09 15:30:00,12.75,12.76,12.72,12.73,138000.0,10.4105,10.4186,10.386,10.3941,138000.0
2009-07-09 15:35:00,12.74,12.75,12.72,12.74,202400.0,10.4023,10.4105,10.386,10.4023,202400.0
2009-07-09 15:40:00,12.74,12.75,12.73,12.74,109600.0,10.4023,10.4105,10.3941,10.4023,109600.0
2009-07-09 15:45:00,12.74,12.77,12.72,12.77,192400.0,10.4023,10.4268,10.386,10.4268,192400.0
2009-07-09 15:50:00,12.77,12.77,12.74,12.75,237200.0,10.4268,10.4268,10.4023,10.4105,237200.0
2009-07-09 15:55:00,12.75,12.76,12.74,12.74,357200.0,10.4105,10.4186,10.4023,10.4023,357200.0
2009-07-10 09:30:00,12.67,12.72,12.65,12.72,140800.0,10.3451,10.386,10.3288,10.386,140800.0
2009-07-10 09:35:00,12.72,12.8,12.72,12.74,126800.0,10.386,10.4513,10.386,10.4023,126800.0
2009-07-10 09:40:00,12.75,12.83,12.75,12.82,114800.0,10.4105,10.4758,10.4105,10.4676,114800.0
2009-07-10 09:45:00,12.82,12.84,12.81,12.84,88800.0,10.4676,10.484,10.4595,10.484,88800.0
2009-07-10 09:50:00,12.84,12.88,12.83,12.83,220800.0,10.484,10.5166,10.4758,10.4758,220800.0
2009-07-10 09:55:00,12.82,12.84,12.74,12.81,208800.0,10.4676,10.484,10.4023,10.4595,208800.0
2009-07-10 10:00:00,12.82,12.82,12.76,12.79,163600.0,10.4676,10.4676,10.4186,10.4431,163600.0
2009-07-10 10:05:00,12.79,12.8,12.74,12.74,176000.0,10.4431,10.4513,10.4023,10.4023,176000.0
2009-07-10 10:10:00,12.75,12.8,12.73,12.79,228800.0,10.4105,10.4513,10.3941,10.4431,228800.0
2009-07-10 10:15:00,12.79,12.86,12.78,12.84,140400.0,10.4431,10.5003,10.435,10.484,140400.0
2009-07-10 10:20:00,12.84,12.87,12.81,12.83,129600.0,10.484,10.5084,10.4595,10.4758,129600.0
2009-07-10 10:25:00,12.84,12.86,12.81,12.86,66000.0,10.484,10.5003,10.4595,10.5003,66000.0
2009-07-10 10:30:00,12.86,12.87,12.84,12.86,58000.0,10.5003,10.5084,10.484,10.5003,58000.0
2009-07-10 10:35:00,12.86,12.87,12.83,12.85,97200.0,10.5003,10.5084,10.4758,10.4921,97200.0
2009-07-10 10:40:00,12.85,12.85,12.83,12.84,78000.0,10.4921,10.4921,10.4758,10.484,78000.0
2009-07-10 10:45:00,12.84,12.87,12.84,12.86,94800.0,10.484,10.5084,10.484,10.5003,94800.0
2009-07-10 10:50:00,12.86,12.9,12.86,12.89,160400.0,10.5003,10.5329,10.5003,10.5248,160400.0
2009-07-10 10:55:00,12.88,12.9,12.87,12.88,134000.0,10.5166,10.5329,10.5084,10.5166,134000.0
2009-07-10 11:00:00,12.88,12.88,12.79,12.8,161200.0,10.5166,10.5166,10.4431,10.4513,161200.0
2009-07-10 11:05:00,12.8,12.83,12.78,12.82,86000.0,10.4513,10.4758,10.435,10.4676,86000.0
2009-07-10 11:10:00,12.83,12.83,12.77,12.78,72400.0,10.4758,10.4758,10.4268,10.435,72400.0
2009-07-10 11:15:00,12.79,12.79,12.76,12.76,90400.0,10.4431,10.4431,10.4186,10.4186,90400.0
2009-07-10 11:20:00,12.76,12.76,12.72,12.74,50400.0,10.4186,10.4186,10.386,10.4023,50400.0
2009-07-10 11:25:00,12.75,12.75,12.7,12.72,79200.0,10.4105,10.4105,10.3696,10.386,79200.0
2009-07-10 11:30:00,12.72,12.76,12.71,12.76,137600.0,10.386,10.4186,10.3778,10.4186,137600.0
2009-07-10 11:35:00,12.76,12.81,12.74,12.8,527200.0,10.4186,10.4595,10.4023,10.4513,527200.0
2009-07-10 11:40:00,12.8,12.81,12.79,12.81,118800.0,10.4513,10.4595,10.4431,10.4595,118800.0
2009-07-10 11:45:00,12.81,12.83,12.8,12.83,109600.0,10.4595,10.4758,10.4513,10.4758,109600.0
2009-07-10 11:50:00,12.82,12.85,12.82,12.85,122800.0,10.4676,10.4921,10.4676,10.4921,122800.0
2009-07-10 11:55:00,12.85,12.85,12.84,12.85,82000.0,10.4921,10.4921,10.484,10.4921,82000.0
2009-07-10 12:00:00,12.85,12.87,12.85,12.87,139600.0,10.4921,10.5084,10.4921,10.5084,139600.0
2009-07-10 12:05:00,12.87,12.91,12.87,12.88,118000.0,10.5084,10.5411,10.5084,10.5166,118000.0
2009-07-10 12:10:00,12.88,12.9,12.88,12.9,59600.0,10.5166,10.5329,10.5166,10.5329,59600.0
2009-07-10 12:15:00,12.9,12.92,12.9,12.9,95600.0,10.5329,10.5493,10.5329,10.5329,95600.0
2009-07-10 12:20:00,12.9,12.9,12.86,12.87,52000.0,10.5329,10.5329,10.5003,10.5084,52000.0
2009-07-10 12:25:00,12.87,12.89,12.87,12.89,49200.0,10.5084,10.5248,10.5084,10.5248,49200.0
2009-07-10 12:30:00,12.89,12.89,12.88,12.89,42400.0,10.5248,10.5248,10.5166,10.5248,42400.0
2009-07-10 12:35:00,12.89,12.9,12.89,12.9,62800.0,10.5248,10.5329,10.5248,10.5329,62800.0
2009-07-10 12:40:00,12.9,12.92,12.9,12.91,40800.0,10.5329,10.5493,10.5329,10.5411,40800.0
2009-07-10 12:45:00,12.91,12.93,12.91,12.91,56800.0,10.5411,10.5574,10.5411,10.5411,56800.0
2009-07-10 12:50:00,12.91,12.92,12.91,12.91,56000.0,10.5411,10.5493,10.5411,10.5411,56000.0
2009-07-10 12:55:00,12.91,12.92,12.9,12.9,28000.0,10.5411,10.5493,10.5329,10.5329,28000.0
2009-07-10 13:00:00,12.9,12.92,12.9,12.92,54800.0,10.5329,10.5493,10.5329,10.5493,54800.0
2009-07-10 13:05:00,12.92,12.93,12.92,12.93,43600.0,10.5493,10.5574,10.5493,10.5574,43600.0
2009-07-10 13:10:00,12.93,12.93,12.92,12.92,60400.0,10.5574,10.5574,10.5493,10.5493,60400.0
2009-07-10 13:15:00,12.93,12.94,12.92,12.93,49200.0,10.5574,10.5656,10.5493,10.5574,49200.0
2009-07-10 13:20:00,12.93,12.93,12.9,12.92,50400.0,10.5574,10.5574,10.5329,10.5493,50400.0
2009-07-10 13:25:00,12.92,12.93,12.91,12.92,42800.0,10.5493,10.5574,10.5411,10.5493,42800.0
2009-07-10 13:30:00,12.92,12.93,12.92,12.92,36400.0,10.5493,10.5574,10.5493,10.5493,36400.0
2009-07-10 13:35:00,12.92,12.94,12.92,12.94,50800.0,10.5493,10.5656,10.5493,10.5656,50800.0
2009-07-10 13:40:00,12.93,12.93,12.91,12.93,126000.0,10.5574,10.5574,10.5411,10.5574,126000.0
2009-07-10 13:45:00,12.92,12.95,12.92,12.94,258000.0,10.5493,10.5738,10.5493,10.5656,258000.0
2009-07-10 13:50:00,12.93,12.94,12.92,12.93,80400.0,10.5574,10.5656,10.5493,10.5574,80400.0
2009-07-10 13:55:00,12.93,12.94,12.91,12.91,113200.0,10.5574,10.5656,10.5411,10.5411,113200.0
2009-07-10 14:00:00,12.91,12.91,12.88,12.88,78000.0,10.5411,10.5411,10.5166,10.5166,78000.0
2009-07-10 14:05:00,12.88,12.89,12.88,12.88,22000.0,10.5166,10.5248,10.5166,10.5166,22000.0
2009-07-10 14:10:00,12.88,12.88,12.85,12.87,94800.0,10.5166,10.5166,10.4921,10.5084,94800.0
2009-07-10 14:15:00,12.87,12.88,12.85,12.88,48400.0,10.5084,10.5166,10.4921,10.5166,48400.0
2009-07-10 14:20:00,12.88,12.88,12.85,12.85,134000.0,10.5166,10.5166,10.4921,10.4921,134000.0
2009-07-10 14:25:00,12.85,12.88,12.84,12.88,62400.0,10.4921,10.5166,10.484,10.5166,62400.0
2009-07-10 14:30:00,12.88,12.88,12.84,12.85,119200.0,10.5166,10.5166,10.484,10.4921,119200.0
2009-07-10 14:35:00,12.86,12.86,12.85,12.85,88000.0,10.5003,10.5003,10.4921,10.4921,88000.0
2009-07-10 14:40:00,12.86,12.86,12.84,12.84,52800.0,10.5003,10.5003,10.484,10.484,52800.0
2009-07-10 14:45:00,12.84,12.84,12.83,12.84,40800.0,10.484,10.484,10.4758,10.484,40800.0
2009-07-10 14:50:00,12.84,12.87,12.81,12.81,58400.0,10.484,10.5084,10.4595,10.4595,58400.0
2009-07-10 14:55:00,12.81,12.83,12.81,12.82,56000.0,10.4595,10.4758,10.4595,10.4676,56000.0
2009-07-10 15:00:00,12.82,12.84,12.81,12.83,74400.0,10.4676,10.484,10.4595,10.4758,74400.0
2009-07-10 15:05:00,12.83,12.85,12.82,12.83,52000.0,10.4758,10.4921,10.4676,10.4758,52000.0
2009-07-10 15:10:00,12.83,12.85,12.83,12.85,51600.0,10.4758,10.4921,10.4758,10.4921,51600.0
2009-07-10 15:15:00,12.85,12.86,12.84,12.85,144000.0,10.4921,10.5003,10.484,10.4921,144000.0
2009-07-10 15:20:00,12.85,12.85,12.81,12.81,92800.0,10.4921,10.4921,10.4595,10.4595,92800.0
2009-07-10 15:25:00,12.82,12.83,12.81,12.82,54400.0,10.4676,10.4758,10.4595,10.4676,54400.0
2009-07-10 15:30:00,12.82,12.83,12.81,12.81,70000.0,10.4676,10.4758,10.4595,10.4595,70000.0
2009-07-10 15:35:00,12.81,12.83,12.81,12.82,122400.0,10.4595,10.4758,10.4595,10.4676,122400.0
2009-07-10 15:40:00,12.82,12.83,12.8,12.82,200400.0,10.4676,10.4758,10.4513,10.4676,200400.0
2009-07-10 15:45:00,12.82,12.83,12.82,12.83,304800.0,10.4676,10.4758,10.4676,10.4758,304800.0
2009-07-10 15:50:00,12.83,12.83,12.82,12.82,267200.0,10.4758,10.4758,10.4676,10.4676,267200.0
2009-07-10 15:55:00,12.82,12.83,12.81,12.82,383200.0,10.4676,10.4758,10.4595,10.4676,383200.0
2009-07-13 09:30:00,12.87,12.87,12.74,12.79,115200.0,10.5084,10.5084,10.4023,10.4431,115200.0
2009-07-13 09:35:00,12.78,12.79,12.74,12.74,104000.0,10.435,10.4431,10.4023,10.4023,104000.0
2009-07-13 09:40:00,12.74,12.76,12.73,12.74,90000.0,10.4023,10.4186,10.3941,10.4023,90000.0
2009-07-13 09:45:00,12.74,12.77,12.73,12.77,125200.0,10.4023,10.4268,10.3941,10.4268,125200.0
2009-07-13 09:50:00,12.76,12.77,12.71,12.74,97600.0,10.4186,10.4268,10.3778,10.4023,97600.0
2009-07-13 09:55:00,12.74,12.76,12.72,12.74,62400.0,10.4023,10.4186,10.386,10.4023,62400.0
2009-07-13 10:00:00,12.74,12.74,12.7,12.71,100400.0,10.4023,10.4023,10.3696,10.3778,100400.0
2009-07-13 10:05:00,12.72,12.76,12.72,12.72,104800.0,10.386,10.4186,10.386,10.386,104800.0
2009-07-13 10:10:00,12.72,12.74,12.72,12.74,62800.0,10.386,10.4023,10.386,10.4023,62800.0
2009-07-13 10:15:00,12.74,12.77,12.72,12.74,125600.0,10.4023,10.4268,10.386,10.4023,125600.0
2009-07-13 10:20:00,12.76,12.8,12.75,12.79,89600.0,10.4186,10.4513,10.4105,10.4431,89600.0
2009-07-13 10:25:00,12.8,12.81,12.79,12.81,148000.0,10.4513,10.4595,10.4431,10.4595,148000.0
2009-07-13 10:30:00,12.81,12.82,12.81,12.81,228800.0,10.4595,10.4676,10.4595,10.4595,228800.0
2009-07-13 10:35:00,12.81,12.82,12.79,12.79,152800.0,10.4595,10.4676,10.4431,10.4431,152800.0
2009-07-13 10:40:00,12.79,12.81,12.79,12.81,121600.0,10.4431,10.4595,10.4431,10.4595,121600.0
2009-07-13 10:45:00,12.81,12.82,12.79,12.81,118800.0,10.4595,10.4676,10.4431,10.4595,118800.0
2009-07-13 10:50:00,12.81,12.84,12.81,12.83,110400.0,10.4595,10.484,10.4595,10.4758,110400.0
2009-07-13 10:55:00,12.83,12.86,12.83,12.84,236800.0,10.4758,10.5003,10.4758,10.484,236800.0
2009-07-13 11:00:00,12.84,12.86,12.84,12.84,243600.0,10.484,10.5003,10.484,10.484,243600.0
2009-07-13 11:05:00,12.84,12.86,12.84,12.85,105200.0,10.484,10.5003,10.484,10.4921,105200.0
2009-07-13 11:10:00,12.84,12.87,12.84,12.86,107600.0,10.484,10.5084,10.484,10.5003,107600.0
2009-07-13 11:15:00,12.86,12.86,12.84,12.86,56400.0,10.5003,10.5003,10.484,10.5003,56400.0
2009-07-13 11:20:00,12.87,12.89,12.87,12.88,74400.0,10.5084,10.5248,10.5084,10.5166,74400.0
2009-07-13 11:25:00,12.88,12.9,12.87,12.9,41200.0,10.5166,10.5329,10.5084,10.5329,41200.0
2009-07-13 11:30:00,12.9,12.98,12.9,12.97,194400.0,10.5329,10.5983,10.5329,10.5901,194400.0
2009-07-13 11:35:00,12.97,12.97,12.94,12.94,148800.0,10.5901,10.5901,10.5656,10.5656,148800.0
2009-07-13 11:40:00,12.94,12.94,12.93,12.93,98400.0,10.5656,10.5656,10.5574,10.5574,98400.0
2009-07-13 11:45:00,12.93,12.95,12.92,12.93,274400.0,10.5574,10.5738,10.5493,10.5574,274400.0
2009-07-13 11:50:00,12.93,12.93,12.91,12.93,104800.0,10.5574,10.5574,10.5411,10.5574,104800.0
2009-07-13 11:55:00,12.93,12.93,12.93,12.93,77600.0,10.5574,10.5574,10.5574,10.5574,77600.0
2009-07-13 12:00:00,12.93,12.94,12.92,12.93,183200.0,10.5574,10.5656,10.5493,10.5574,183200.0
2009-07-13 12:05:00,12.93,12.93,12.92,12.93,35600.0,10.5574,10.5574,10.5493,10.5574,35600.0
2009-07-13 12:10:00,12.93,12.94,12.92,12.93,134000.0,10.5574,10.5656,10.5493,10.5574,134000.0
2009-07-13 12:15:00,12.93,12.93,12.92,12.92,48800.0,10.5574,10.5574,10.5493,10.5493,48800.0
2009-07-13 12:20:00,12.93,12.94,12.93,12.93,58400.0,10.5574,10.5656,10.5574,10.5574,58400.0
2009-07-13 12:25:00,12.93,12.94,12.92,12.93,90000.0,10.5574,10.5656,10.5493,10.5574,90000.0
2009-07-13 12:30:00,12.93,12.93,12.92,12.92,92400.0,10.5574,10.5574,10.5493,10.5493,92400.0
2009-07-13 12:35:00,12.93,12.93,12.92,12.92,70800.0,10.5574,10.5574,10.5493,10.5493,70800.0
2009-07-13 12:40:00,12.92,12.93,12.92,12.92,86000.0,10.5493,10.5574,10.5493,10.5493,86000.0
2009-07-13 12:45:00,12.92,12.93,12.91,12.92,116400.0,10.5493,10.5574,10.5411,10.5493,116400.0
2009-07-13 12:50:00,12.92,12.93,12.91,12.92,67200.0,10.5493,10.5574,10.5411,10.5493,67200.0
2009-07-13 12:55:00,12.92,12.93,12.9,12.91,75200.0,10.5493,10.5574,10.5329,10.5411,75200.0
2009-07-13 13:00:00,12.91,12.93,12.9,12.93,202400.0,10.5411,10.5574,10.5329,10.5574,202400.0
2009-07-13 13:05:00,12.93,12.93,12.92,12.92,92400.0,10.5574,10.5574,10.5493,10.5493,92400.0
2009-07-13 13:10:00,12.92,12.92,12.9,12.91,104400.0,10.5493,10.5493,10.5329,10.5411,104400.0
2009-07-13 13:15:00,12.91,12.93,12.91,12.92,120400.0,10.5411,10.5574,10.5411,10.5493,120400.0
2009-07-13 13:20:00,12.93,12.93,12.92,12.93,130000.0,10.5574,10.5574,10.5493,10.5574,130000.0
2009-07-13 13:25:00,12.93,12.93,12.91,12.91,46800.0,10.5574,10.5574,10.5411,10.5411,46800.0
2009-07-13 13:30:00,12.91,12.91,12.86,12.86,151600.0,10.5411,10.5411,10.5003,10.5003,151600.0
2009-07-13 13:35:00,12.86,12.89,12.84,12.88,400800.0,10.5003,10.5248,10.484,10.5166,400800.0
2009-07-13 13:40:00,12.88,12.89,12.88,12.88,103200.0,10.5166,10.5248,10.5166,10.5166,103200.0
2009-07-13 13:45:00,12.88,12.9,12.88,12.89,88000.0,10.5166,10.5329,10.5166,10.5248,88000.0
2009-07-13 13:50:00,12.89,12.9,12.89,12.9,61200.0,10.5248,10.5329,10.5248,10.5329,61200.0
2009-07-13 13:55:00,12.91,12.91,12.9,12.9,91200.0,10.5411,10.5411,10.5329,10.5329,91200.0
2009-07-13 14:00:00,12.9,12.92,12.9,12.92,91600.0,10.5329,10.5493,10.5329,10.5493,91600.0
2009-07-13 14:05:00,12.92,12.92,12.89,12.9,166800.0,10.5493,10.5493,10.5248,10.5329,166800.0
2009-07-13 14:10:00,12.9,12.93,12.89,12.92,152000.0,10.5329,10.5574,10.5248,10.5493,152000.0
2009-07-13 14:15:00,12.92,12.93,12.91,12.92,112000.0,10.5493,10.5574,10.5411,10.5493,112000.0
2009-07-13 14:20:00,12.92,12.95,12.92,12.94,144400.0,10.5493,10.5738,10.5493,10.5656,144400.0
2009-07-13 14:25:00,12.94,12.94,12.93,12.93,56000.0,10.5656,10.5656,10.5574,10.5574,56000.0
2009-07-13 14:30:00,12.94,12.94,12.92,12.93,96800.0,10.5656,10.5656,10.5493,10.5574,96800.0
2009-07-13 14:35:00,12.92,12.93,12.9,12.91,114000.0,10.5493,10.5574,10.5329,10.5411,114000.0
2009-07-13 14:40:00,12.91,12.92,12.89,12.91,102800.0,10.5411,10.5493,10.5248,10.5411,102800.0
2009-07-13 14:45:00,12.91,12.91,12.89,12.91,65600.0,10.5411,10.5411,10.5248,10.5411,65600.0
2009-07-13 14:50:00,12.9,12.91,12.89,12.89,100800.0,10.5329,10.5411,10.5248,10.5248,100800.0
2009-07-13 14:55:00,12.89,12.89,12.88,12.88,84800.0,10.5248,10.5248,10.5166,10.5166,84800.0
2009-07-13 15:00:00,12.88,12.9,12.88,12.89,96000.0,10.5166,10.5329,10.5166,10.5248,96000.0
2009-07-13 15:05:00,12.89,12.91,12.88,12.88,138800.0,10.5248,10.5411,10.5166,10.5166,138800.0
2009-07-13 15:10:00,12.88,12.89,12.87,12.87,226800.0,10.5166,10.5248,10.5084,10.5084,226800.0
2009-07-13 15:15:00,12.87,12.88,12.85,12.86,213600.0,10.5084,10.5166,10.4921,10.5003,213600.0
2009-07-13 15:20:00,12.87,12.87,12.85,12.85,241600.0,10.5084,10.5084,10.4921,10.4921,241600.0
2009-07-13 15:25:00,12.86,12.86,12.85,12.85,130400.0,10.5003,10.5003,10.4921,10.4921,130400.0
2009-07-13 15:30:00,12.85,12.86,12.84,12.85,360400.0,10.4921,10.5003,10.484,10.4921,360400.0
2009-07-13 15:35:00,12.85,12.86,12.84,12.85,297200.0,10.4921,10.5003,10.484,10.4921,297200.0
2009-07-13 15:40:00,12.86,12.88,12.85,12.88,443600.0,10.5003,10.5166,10.4921,10.5166,443600.0
2009-07-13 15:45:00,12.88,12.89,12.86,12.86,445200.0,10.5166,10.5248,10.5003,10.5003,445200.0
2009-07-13 15:50:00,12.86,12.89,12.86,12.88,606000.0,10.5003,10.5248,10.5003,10.5166,606000.0
2009-07-13 15:55:00,12.88,12.89,12.87,12.88,625600.0,10.5166,10.5248,10.5084,10.5166,625600.0
2009-07-14 09:30:00,12.87,12.98,12.8,12.96,215600.0,10.5084,10.5983,10.4513,10.5819,215600.0
2009-07-14 09:35:00,12.95,12.98,12.85,12.89,175200.0,10.5738,10.5983,10.4921,10.5248,175200.0
2009-07-14 09:40:00,12.89,12.91,12.85,12.85,116800.0,10.5248,10.5411,10.4921,10.4921,116800.0
2009-07-14 09:45:00,12.86,12.86,12.81,12.82,149600.0,10.5003,10.5003,10.4595,10.4676,149600.0
2009-07-14 09:50:00,12.82,12.87,12.81,12.86,136000.0,10.4676,10.5084,10.4595,10.5003,136000.0
2009-07-14 09:55:00,12.86,12.88,12.84,12.87,114800.0,10.5003,10.5166,10.484,10.5084,114800.0
2009-07-14 10:00:00,12.87,12.9,12.86,12.88,105200.0,10.5084,10.5329,10.5003,10.5166,105200.0
2009-07-14 10:05:00,12.88,12.93,12.88,12.92,48000.0,10.5166,10.5574,10.5166,10.5493,48000.0
2009-07-14 10:10:00,12.92,12.92,12.9,12.91,26400.0,10.5493,10.5493,10.5329,10.5411,26400.0
2009-07-14 10:15:00,12.9,12.94,12.9,12.94,48400.0,10.5329,10.5656,10.5329,10.5656,48400.0
2009-07-14 10:20:00,12.94,12.97,12.89,12.97,121600.0,10.5656,10.5901,10.5248,10.5901,121600.0
2009-07-14 10:25:00,12.97,12.97,12.94,12.95,66800.0,10.5901,10.5901,10.5656,10.5738,66800.0
2009-07-14 10:30:00,12.95,12.95,12.9,12.9,92800.0,10.5738,10.5738,10.5329,10.5329,92800.0
2009-07-14 10:35:00,12.9,12.91,12.89,12.9,48800.0,10.5329,10.5411,10.5248,10.5329,48800.0
2009-07-14 10:40:00,12.9,12.91,12.89,12.9,46000.0,10.5329,10.5411,10.5248,10.5329,46000.0
2009-07-14 10:45:00,12.9,12.91,12.89,12.91,99200.0,10.5329,10.5411,10.5248,10.5411,99200.0
2009-07-14 10:50:00,12.91,12.92,12.89,12.89,51200.0,10.5411,10.5493,10.5248,10.5248,51200.0
2009-07-14 10:55:00,12.9,12.93,12.9,12.9,151600.0,10.5329,10.5574,10.5329,10.5329,151600.0
2009-07-14 11:00:00,12.91,12.93,12.9,12.93,55600.0,10.5411,10.5574,10.5329,10.5574,55600.0
2009-07-14 11:05:00,12.93,12.97,12.93,12.96,200800.0,10.5574,10.5901,10.5574,10.5819,200800.0
2009-07-14 11:10:00,12.96,12.99,12.96,12.99,68000.0,10.5819,10.6064,10.5819,10.6064,68000.0
2009-07-14 11:15:00,12.99,12.99,12.98,12.98,139600.0,10.6064,10.6064,10.5983,10.5983,139600.0
2009-07-14 11:20:00,12.98,12.99,12.97,12.99,71600.0,10.5983,10.6064,10.5901,10.6064,71600.0
2009-07-14 11:25:00,12.99,13.02,12.99,13.01,141200.0,10.6064,10.6309,10.6064,10.6228,141200.0
2009-07-14 11:30:00,13.01,13.02,12.99,13.02,96800.0,10.6228,10.6309,10.6064,10.6309,96800.0
2009-07-14 11:35:00,13.02,13.05,13.02,13.02,139200.0,10.6309,10.6554,10.6309,10.6309,139200.0
2009-07-14 11:40:00,13.02,13.02,13.01,13.02,47600.0,10.6309,10.6309,10.6228,10.6309,47600.0
2009-07-14 11:45:00,13.02,13.02,13.0,13.01,95600.0,10.6309,10.6309,10.6146,10.6228,95600.0
2009-07-14 11:50:00,13.01,13.05,13.01,13.05,110000.0,10.6228,10.6554,10.6228,10.6554,110000.0
2009-07-14 11:55:00,13.04,13.04,13.01,13.03,55600.0,10.6473,10.6473,10.6228,10.6391,55600.0
2009-07-14 12:00:00,13.03,13.03,12.99,12.99,124400.0,10.6391,10.6391,10.6064,10.6064,124400.0
2009-07-14 12:05:00,13.0,13.03,13.0,13.02,42000.0,10.6146,10.6391,10.6146,10.6309,42000.0
2009-07-14 12:10:00,13.02,13.04,13.02,13.04,57200.0,10.6309,10.6473,10.6309,10.6473,57200.0
2009-07-14 12:15:00,13.04,13.05,13.03,13.03,59200.0,10.6473,10.6554,10.6391,10.6391,59200.0
2009-07-14 12:20:00,13.03,13.04,12.98,12.99,78000.0,10.6391,10.6473,10.5983,10.6064,78000.0
2009-07-14 12:25:00,12.98,12.99,12.97,12.97,18000.0,10.5983,10.6064,10.5901,10.5901,18000.0
2009-07-14 12:30:00,12.98,12.98,12.97,12.97,88800.0,10.5983,10.5983,10.5901,10.5901,88800.0
2009-07-14 12:35:00,12.97,12.99,12.97,12.99,50000.0,10.5901,10.6064,10.5901,10.6064,50000.0
2009-07-14 12:40:00,12.99,13.0,12.99,12.99,36000.0,10.6064,10.6146,10.6064,10.6064,36000.0
2009-07-14 12:45:00,13.0,13.02,13.0,13.02,44800.0,10.6146,10.6309,10.6146,10.6309,44800.0
2009-07-14 12:50:00,13.02,13.03,13.02,13.02,42400.0,10.6309,10.6391,10.6309,10.6309,42400.0
2009-07-14 12:55:00,13.02,13.03,13.01,13.01,47600.0,10.6309,10.6391,10.6228,10.6228,47600.0
2009-07-14 13:00:00,13.02,13.03,13.02,13.03,39200.0,10.6309,10.6391,10.6309,10.6391,39200.0
2009-07-14 13:05:00,13.03,13.05,13.03,13.05,107200.0,10.6391,10.6554,10.6391,10.6554,107200.0
2009-07-14 13:10:00,13.05,13.07,13.05,13.06,176800.0,10.6554,10.6717,10.6554,10.6636,176800.0
2009-07-14 13:15:00,13.06,13.07,13.05,13.05,51600.0,10.6636,10.6717,10.6554,10.6554,51600.0
2009-07-14 13:20:00,13.05,13.06,13.04,13.04,37200.0,10.6554,10.6636,10.6473,10.6473,37200.0
2009-07-14 13:25:00,13.04,13.06,13.04,13.06,31200.0,10.6473,10.6636,10.6473,10.6636,31200.0
2009-07-14 13:30:00,13.06,13.07,13.06,13.06,58400.0,10.6636,10.6717,10.6636,10.6636,58400.0
2009-07-14 13:35:00,13.06,13.07,13.06,13.06,66000.0,10.6636,10.6717,10.6636,10.6636,66000.0
2009-07-14 13:40:00,13.06,13.06,13.05,13.06,31200.0,10.6636,10.6636,10.6554,10.6636,31200.0
2009-07-14 13:45:00,13.06,13.06,13.05,13.05,31200.0,10.6636,10.6636,10.6554,10.6554,31200.0
2009-07-14 13:50:00,13.05,13.06,13.05,13.05,28800.0,10.6554,10.6636,10.6554,10.6554,28800.0
2009-07-14 13:55:00,13.05,13.05,13.03,13.03,33600.0,10.6554,10.6554,10.6391,10.6391,33600.0
2009-07-14 14:00:00,13.03,13.04,13.0,13.0,102000.0,10.6391,10.6473,10.6146,10.6146,102000.0
2009-07-14 14:05:00,13.01,13.02,13.01,13.02,35200.0,10.6228,10.6309,10.6228,10.6309,35200.0
2009-07-14 14:10:00,13.02,13.04,13.01,13.03,42800.0,10.6309,10.6473,10.6228,10.6391,42800.0
2009-07-14 14:15:00,13.04,13.05,13.03,13.03,38000.0,10.6473,10.6554,10.6391,10.6391,38000.0
2009-07-14 14:20:00,13.03,13.04,13.03,13.04,49200.0,10.6391,10.6473,10.6391,10.6473,49200.0
2009-07-14 14:25:00,13.04,13.04,13.02,13.03,39600.0,10.6473,10.6473,10.6309,10.6391,39600.0
2009-07-14 14:30:00,13.03,13.03,13.01,13.02,47600.0,10.6391,10.6391,10.6228,10.6309,47600.0
2009-07-14 14:35:00,13.02,13.04,13.02,13.04,54000.0,10.6309,10.6473,10.6309,10.6473,54000.0
2009-07-14 14:40:00,13.04,13.06,13.04,13.05,44000.0,10.6473,10.6636,10.6473,10.6554,44000.0
2009-07-14 14:45:00,13.05,13.06,13.04,13.04,106000.0,10.6554,10.6636,10.6473,10.6473,106000.0
2009-07-14 14:50:00,13.04,13.05,13.03,13.04,79600.0,10.6473,10.6554,10.6391,10.6473,79600.0
2009-07-14 14:55:00,13.04,13.04,13.02,13.03,59600.0,10.6473,10.6473,10.6309,10.6391,59600.0
2009-07-14 15:00:00,13.02,13.04,13.01,13.02,105600.0,10.6309,10.6473,10.6228,10.6309,105600.0
2009-07-14 15:05:00,13.02,13.02,12.99,12.99,93600.0,10.6309,10.6309,10.6064,10.6064,93600.0
2009-07-14 15:10:00,13.0,13.01,12.99,12.99,130400.0,10.6146,10.6228,10.6064,10.6064,130400.0
2009-07-14 15:15:00,12.99,13.01,12.99,12.99,58400.0,10.6064,10.6228,10.6064,10.6064,58400.0
2009-07-14 15:20:00,12.99,12.99,12.97,12.98,112000.0,10.6064,10.6064,10.5901,10.5983,112000.0
2009-07-14 15:25:00,12.98,12.99,12.96,12.97,97600.0,10.5983,10.6064,10.5819,10.5901,97600.0
2009-07-14 15:30:00,12.97,12.99,12.97,12.97,124800.0,10.5901,10.6064,10.5901,10.5901,124800.0
2009-07-14 15:35:00,12.97,12.98,12.96,12.97,192800.0,10.5901,10.5983,10.5819,10.5901,192800.0
2009-07-14 15:40:00,12.97,12.98,12.95,12.97,295600.0,10.5901,10.5983,10.5738,10.5901,295600.0
2009-07-14 15:45:00,12.97,12.97,12.95,12.95,275600.0,10.5901,10.5901,10.5738,10.5738,275600.0
2009-07-14 15:50:00,12.95,12.97,12.95,12.95,312000.0,10.5738,10.5901,10.5738,10.5738,312000.0
2009-07-14 15:55:00,12.95,12.97,12.95,12.97,552400.0,10.5738,10.5901,10.5738,10.5901,552400.0
2009-07-15 09:30:00,13.09,13.11,12.87,12.9,295600.0,10.6881,10.7044,10.5084,10.5329,295600.0
2009-07-15 09:35:00,12.91,12.94,12.86,12.93,192000.0,10.5411,10.5656,10.5003,10.5574,192000.0
2009-07-15 09:40:00,12.93,13.03,12.93,12.99,356800.0,10.5574,10.6391,10.5574,10.6064,356800.0
2009-07-15 09:45:00,12.99,13.0,12.98,12.99,74000.0,10.6064,10.6146,10.5983,10.6064,74000.0
2009-07-15 09:50:00,12.98,13.01,12.98,13.0,106400.0,10.5983,10.6228,10.5983,10.6146,106400.0
2009-07-15 09:55:00,13.0,13.0,12.97,12.99,170400.0,10.6146,10.6146,10.5901,10.6064,170400.0
2009-07-15 10:00:00,12.99,12.99,12.95,12.95,151600.0,10.6064,10.6064,10.5738,10.5738,151600.0
2009-07-15 10:05:00,12.95,12.97,12.95,12.95,71200.0,10.5738,10.5901,10.5738,10.5738,71200.0
2009-07-15 10:10:00,12.95,12.95,12.93,12.94,144000.0,10.5738,10.5738,10.5574,10.5656,144000.0
2009-07-15 10:15:00,12.94,12.94,12.9,12.92,290000.0,10.5656,10.5656,10.5329,10.5493,290000.0
2009-07-15 10:20:00,12.93,12.96,12.93,12.96,126400.0,10.5574,10.5819,10.5574,10.5819,126400.0
2009-07-15 10:25:00,12.97,12.99,12.93,12.93,276000.0,10.5901,10.6064,10.5574,10.5574,276000.0
2009-07-15 10:30:00,12.94,12.94,12.89,12.89,206400.0,10.5656,10.5656,10.5248,10.5248,206400.0
2009-07-15 10:35:00,12.89,12.89,12.86,12.86,264400.0,10.5248,10.5248,10.5003,10.5003,264400.0
2009-07-15 10:40:00,12.86,12.86,12.83,12.85,171600.0,10.5003,10.5003,10.4758,10.4921,171600.0
2009-07-15 10:45:00,12.85,12.85,12.83,12.83,158400.0,10.4921,10.4921,10.4758,10.4758,158400.0
2009-07-15 10:50:00,12.84,12.86,12.83,12.85,119200.0,10.484,10.5003,10.4758,10.4921,119200.0
2009-07-15 10:55:00,12.86,12.87,12.85,12.86,75200.0,10.5003,10.5084,10.4921,10.5003,75200.0
2009-07-15 11:00:00,12.86,12.87,12.86,12.87,106400.0,10.5003,10.5084,10.5003,10.5084,106400.0
2009-07-15 11:05:00,12.87,12.89,12.87,12.89,93200.0,10.5084,10.5248,10.5084,10.5248,93200.0
2009-07-15 11:10:00,12.89,12.92,12.89,12.92,69600.0,10.5248,10.5493,10.5248,10.5493,69600.0
2009-07-15 11:15:00,12.92,12.94,12.92,12.94,126000.0,10.5493,10.5656,10.5493,10.5656,126000.0
2009-07-15 11:20:00,12.94,12.96,12.93,12.94,177200.0,10.5656,10.5819,10.5574,10.5656,177200.0
2009-07-15 11:25:00,12.93,12.94,12.93,12.93,147200.0,10.5574,10.5656,10.5574,10.5574,147200.0
2009-07-15 11:30:00,12.93,12.96,12.92,12.95,317600.0,10.5574,10.5819,10.5493,10.5738,317600.0
2009-07-15 11:35:00,12.95,12.96,12.93,12.94,158800.0,10.5738,10.5819,10.5574,10.5656,158800.0
2009-07-15 11:40:00,12.93,12.94,12.89,12.89,132000.0,10.5574,10.5656,10.5248,10.5248,132000.0
2009-07-15 11:45:00,12.89,12.89,12.88,12.89,71600.0,10.5248,10.5248,10.5166,10.5248,71600.0
2009-07-15 11:50:00,12.89,12.9,12.88,12.88,92400.0,10.5248,10.5329,10.5166,10.5166,92400.0
2009-07-15 11:55:00,12.88,12.88,12.88,12.88,60400.0,10.5166,10.5166,10.5166,10.5166,60400.0
2009-07-15 12:00:00,12.88,12.94,12.88,12.9,196800.0,10.5166,10.5656,10.5166,10.5329,196800.0
2009-07-15 12:05:00,12.9,12.9,12.89,12.9,129600.0,10.5329,10.5329,10.5248,10.5329,129600.0
2009-07-15 12:10:00,12.9,12.9,12.9,12.9,100400.0,10.5329,10.5329,10.5329,10.5329,100400.0
2009-07-15 12:15:00,12.9,12.9,12.9,12.9,200000.0,10.5329,10.5329,10.5329,10.5329,200000.0
2009-07-15 12:20:00,12.9,12.9,12.9,12.9,68400.0,10.5329,10.5329,10.5329,10.5329,68400.0
2009-07-15 12:25:00,12.9,12.92,12.9,12.91,97600.0,10.5329,10.5493,10.5329,10.5411,97600.0
2009-07-15 12:30:00,12.91,12.93,12.9,12.93,80800.0,10.5411,10.5574,10.5329,10.5574,80800.0
2009-07-15 12:35:00,12.93,12.93,12.92,12.93,71200.0,10.5574,10.5574,10.5493,10.5574,71200.0
2009-07-15 12:40:00,12.93,12.94,12.92,12.94,54800.0,10.5574,10.5656,10.5493,10.5656,54800.0
2009-07-15 12:45:00,12.94,12.94,12.93,12.94,75200.0,10.5656,10.5656,10.5574,10.5656,75200.0
2009-07-15 12:50:00,12.94,12.94,12.91,12.91,129600.0,10.5656,10.5656,10.5411,10.5411,129600.0
2009-07-15 12:55:00,12.91,12.91,12.9,12.9,64000.0,10.5411,10.5411,10.5329,10.5329,64000.0
2009-07-15 13:00:00,12.91,12.93,12.91,12.92,34000.0,10.5411,10.5574,10.5411,10.5493,34000.0
2009-07-15 13:05:00,12.93,12.94,12.93,12.94,82000.0,10.5574,10.5656,10.5574,10.5656,82000.0
2009-07-15 13:10:00,12.94,12.94,12.93,12.94,87200.0,10.5656,10.5656,10.5574,10.5656,87200.0
2009-07-15 13:15:00,12.94,12.94,12.93,12.94,58400.0,10.5656,10.5656,10.5574,10.5656,58400.0
2009-07-15 13:20:00,12.94,12.94,12.93,12.94,138400.0,10.5656,10.5656,10.5574,10.5656,138400.0
2009-07-15 13:25:00,12.94,12.95,12.94,12.95,119200.0,10.5656,10.5738,10.5656,10.5738,119200.0
2009-07-15 13:30:00,12.95,12.95,12.95,12.95,182800.0,10.5738,10.5738,10.5738,10.5738,182800.0
2009-07-15 13:35:00,12.95,12.95,12.95,12.95,146400.0,10.5738,10.5738,10.5738,10.5738,146400.0
2009-07-15 13:40:00,12.95,12.97,12.95,12.97,213600.0,10.5738,10.5901,10.5738,10.5901,213600.0
2009-07-15 13:45:00,12.97,12.97,12.95,12.96,144400.0,10.5901,10.5901,10.5738,10.5819,144400.0
2009-07-15 13:50:00,12.96,12.97,12.96,12.97,142800.0,10.5819,10.5901,10.5819,10.5901,142800.0
2009-07-15 13:55:00,12.97,12.99,12.97,12.99,106400.0,10.5901,10.6064,10.5901,10.6064,106400.0
2009-07-15 14:00:00,12.99,12.99,12.96,12.99,130000.0,10.6064,10.6064,10.5819,10.6064,130000.0
2009-07-15 14:05:00,12.99,13.02,12.99,13.02,157200.0,10.6064,10.6309,10.6064,10.6309,157200.0
2009-07-15 14:10:00,13.02,13.04,13.02,13.04,139600.0,10.6309,10.6473,10.6309,10.6473,139600.0
2009-07-15 14:15:00,13.04,13.07,13.04,13.07,202000.0,10.6473,10.6717,10.6473,10.6717,202000.0
2009-07-15 14:20:00,13.07,13.1,13.06,13.09,188800.0,10.6717,10.6962,10.6636,10.6881,188800.0
2009-07-15 14:25:00,13.09,13.11,13.09,13.11,149600.0,10.6881,10.7044,10.6881,10.7044,149600.0
2009-07-15 14:30:00,13.11,13.12,13.11,13.12,160400.0,10.7044,10.7126,10.7044,10.7126,160400.0
2009-07-15 14:35:00,13.12,13.15,13.12,13.15,203600.0,10.7126,10.7371,10.7126,10.7371,203600.0
2009-07-15 14:40:00,13.15,13.19,13.15,13.18,376400.0,10.7371,10.7697,10.7371,10.7616,376400.0
2009-07-15 14:45:00,13.18,13.22,13.16,13.22,376000.0,10.7616,10.7942,10.7452,10.7942,376000.0
2009-07-15 14:50:00,13.22,13.23,13.19,13.2,178800.0,10.7942,10.8024,10.7697,10.7779,178800.0
2009-07-15 14:55:00,13.2,13.24,13.2,13.24,110800.0,10.7779,10.8106,10.7779,10.8106,110800.0
2009-07-15 15:00:00,13.24,13.24,13.21,13.22,157200.0,10.8106,10.8106,10.7861,10.7942,157200.0
2009-07-15 15:05:00,13.22,13.23,13.2,13.22,224000.0,10.7942,10.8024,10.7779,10.7942,224000.0
2009-07-15 15:10:00,13.22,13.24,13.2,13.21,199600.0,10.7942,10.8106,10.7779,10.7861,199600.0
2009-07-15 15:15:00,13.21,13.22,13.2,13.22,94800.0,10.7861,10.7942,10.7779,10.7942,94800.0
2009-07-15 15:20:00,13.22,13.22,13.21,13.21,103600.0,10.7942,10.7942,10.7861,10.7861,103600.0
2009-07-15 15:25:00,13.2,13.21,13.17,13.17,165600.0,10.7779,10.7861,10.7534,10.7534,165600.0
2009-07-15 15:30:00,13.18,13.2,13.17,13.19,259200.0,10.7616,10.7779,10.7534,10.7697,259200.0
2009-07-15 15:35:00,13.19,13.19,13.16,13.16,169600.0,10.7697,10.7697,10.7452,10.7452,169600.0
2009-07-15 15:40:00,13.17,13.18,13.16,13.18,251600.0,10.7534,10.7616,10.7452,10.7616,251600.0
2009-07-15 15:45:00,13.18,13.19,13.17,13.19,292400.0,10.7616,10.7697,10.7534,10.7697,292400.0
2009-07-15 15:50:00,13.19,13.23,13.19,13.22,499600.0,10.7697,10.8024,10.7697,10.7942,499600.0
2009-07-15 15:55:00,13.22,13.25,13.22,13.22,708800.0,10.7942,10.8187,10.7942,10.7942,708800.0
2009-07-16 09:30:00,13.2,13.2,13.05,13.15,286400.0,10.7779,10.7779,10.6554,10.7371,286400.0
2009-07-16 09:35:00,13.15,13.23,13.15,13.23,130800.0,10.7371,10.8024,10.7371,10.8024,130800.0
2009-07-16 09:40:00,13.22,13.3,13.22,13.29,201600.0,10.7942,10.8595,10.7942,10.8514,201600.0
2009-07-16 09:45:00,13.29,13.3,13.28,13.29,106400.0,10.8514,10.8595,10.8432,10.8514,106400.0
2009-07-16 09:50:00,13.29,13.32,13.29,13.3,155600.0,10.8514,10.8759,10.8514,10.8595,155600.0
2009-07-16 09:55:00,13.3,13.3,13.26,13.3,153200.0,10.8595,10.8595,10.8269,10.8595,153200.0
2009-07-16 10:00:00,13.3,13.3,13.22,13.23,136800.0,10.8595,10.8595,10.7942,10.8024,136800.0
2009-07-16 10:05:00,13.23,13.26,13.21,13.25,137200.0,10.8024,10.8269,10.7861,10.8187,137200.0
2009-07-16 10:10:00,13.26,13.26,13.21,13.22,140800.0,10.8269,10.8269,10.7861,10.7942,140800.0
2009-07-16 10:15:00,13.22,13.23,13.2,13.2,109600.0,10.7942,10.8024,10.7779,10.7779,109600.0
2009-07-16 10:20:00,13.21,13.21,13.16,13.18,144400.0,10.7861,10.7861,10.7452,10.7616,144400.0
2009-07-16 10:25:00,13.18,13.23,13.18,13.22,102000.0,10.7616,10.8024,10.7616,10.7942,102000.0
2009-07-16 10:30:00,13.22,13.24,13.19,13.19,136800.0,10.7942,10.8106,10.7697,10.7697,136800.0
2009-07-16 10:35:00,13.19,13.19,13.16,13.16,162400.0,10.7697,10.7697,10.7452,10.7452,162400.0
2009-07-16 10:40:00,13.16,13.18,13.15,13.17,173200.0,10.7452,10.7616,10.7371,10.7534,173200.0
2009-07-16 10:45:00,13.17,13.19,13.15,13.16,95200.0,10.7534,10.7697,10.7371,10.7452,95200.0
2009-07-16 10:50:00,13.16,13.17,13.14,13.17,89600.0,10.7452,10.7534,10.7289,10.7534,89600.0
2009-07-16 10:55:00,13.16,13.16,13.12,13.12,117600.0,10.7452,10.7452,10.7126,10.7126,117600.0
2009-07-16 11:00:00,13.12,13.13,13.12,13.12,112800.0,10.7126,10.7207,10.7126,10.7126,112800.0
2009-07-16 11:05:00,13.12,13.14,13.12,13.13,188800.0,10.7126,10.7289,10.7126,10.7207,188800.0
2009-07-16 11:10:00,13.13,13.13,13.1,13.1,146800.0,10.7207,10.7207,10.6962,10.6962,146800.0
2009-07-16 11:15:00,13.1,13.1,13.07,13.07,154400.0,10.6962,10.6962,10.6717,10.6717,154400.0
2009-07-16 11:20:00,13.07,13.07,13.05,13.06,182800.0,10.6717,10.6717,10.6554,10.6636,182800.0
2009-07-16 11:25:00,13.06,13.06,13.05,13.05,122400.0,10.6636,10.6636,10.6554,10.6554,122400.0
2009-07-16 11:30:00,13.05,13.06,13.04,13.05,134400.0,10.6554,10.6636,10.6473,10.6554,134400.0
2009-07-16 11:35:00,13.05,13.06,13.05,13.06,117200.0,10.6554,10.6636,10.6554,10.6636,117200.0
2009-07-16 11:40:00,13.06,13.08,13.05,13.08,218400.0,10.6636,10.6799,10.6554,10.6799,218400.0
2009-07-16 11:45:00,13.08,13.1,13.08,13.09,122400.0,10.6799,10.6962,10.6799,10.6881,122400.0
2009-07-16 11:50:00,13.09,13.09,13.08,13.08,70000.0,10.6881,10.6881,10.6799,10.6799,70000.0
2009-07-16 11:55:00,13.08,13.1,13.08,13.1,109600.0,10.6799,10.6962,10.6799,10.6962,109600.0
2009-07-16 12:00:00,13.09,13.1,13.09,13.1,113600.0,10.6881,10.6962,10.6881,10.6962,113600.0
2009-07-16 12:05:00,13.1,13.1,13.08,13.09,75600.0,10.6962,10.6962,10.6799,10.6881,75600.0
2009-07-16 12:10:00,13.09,13.09,13.08,13.08,71600.0,10.6881,10.6881,10.6799,10.6799,71600.0
2009-07-16 12:15:00,13.08,13.09,13.08,13.09,66000.0,10.6799,10.6881,10.6799,10.6881,66000.0
2009-07-16 12:20:00,13.09,13.1,13.09,13.1,110400.0,10.6881,10.6962,10.6881,10.6962,110400.0
2009-07-16 12:25:00,13.1,13.1,13.1,13.1,77600.0,10.6962,10.6962,10.6962,10.6962,77600.0
2009-07-16 12:30:00,13.1,13.1,13.09,13.1,130000.0,10.6962,10.6962,10.6881,10.6962,130000.0
2009-07-16 12:35:00,13.1,13.1,13.08,13.09,62400.0,10.6962,10.6962,10.6799,10.6881,62400.0
2009-07-16 12:40:00,13.08,13.08,13.07,13.08,115600.0,10.6799,10.6799,10.6717,10.6799,115600.0
2009-07-16 12:45:00,13.08,13.08,13.07,13.08,54800.0,10.6799,10.6799,10.6717,10.6799,54800.0
2009-07-16 12:50:00,13.08,13.09,13.07,13.07,75200.0,10.6799,10.6881,10.6717,10.6717,75200.0
2009-07-16 12:55:00,13.07,13.08,13.05,13.06,114400.0,10.6717,10.6799,10.6554,10.6636,114400.0
2009-07-16 13:00:00,13.05,13.06,13.05,13.05,189600.0,10.6554,10.6636,10.6554,10.6554,189600.0
2009-07-16 13:05:00,13.05,13.06,13.04,13.04,154000.0,10.6554,10.6636,10.6473,10.6473,154000.0
2009-07-16 13:10:00,13.05,13.05,13.03,13.04,87600.0,10.6554,10.6554,10.6391,10.6473,87600.0
2009-07-16 13:15:00,13.04,13.04,13.03,13.04,61600.0,10.6473,10.6473,10.6391,10.6473,61600.0
2009-07-16 13:20:00,13.04,13.04,13.02,13.02,103200.0,10.6473,10.6473,10.6309,10.6309,103200.0
2009-07-16 13:25:00,13.02,13.02,13.0,13.0,209200.0,10.6309,10.6309,10.6146,10.6146,209200.0
2009-07-16 13:30:00,13.0,13.01,13.0,13.01,154400.0,10.6146,10.6228,10.6146,10.6228,154400.0
2009-07-16 13:35:00,13.01,13.05,13.01,13.05,88000.0,10.6228,10.6554,10.6228,10.6554,88000.0
2009-07-16 13:40:00,13.05,13.09,13.05,13.08,101200.0,10.6554,10.6881,10.6554,10.6799,101200.0
2009-07-16 13:45:00,13.08,13.08,13.06,13.07,98400.0,10.6799,10.6799,10.6636,10.6717,98400.0
2009-07-16 13:50:00,13.07,13.12,13.06,13.12,122000.0,10.6717,10.7126,10.6636,10.7126,122000.0
2009-07-16 13:55:00,13.12,13.15,13.12,13.15,154800.0,10.7126,10.7371,10.7126,10.7371,154800.0
2009-07-16 14:00:00,13.15,13.16,13.15,13.15,197600.0,10.7371,10.7452,10.7371,10.7371,197600.0
2009-07-16 14:05:00,13.15,13.15,13.15,13.15,74000.0,10.7371,10.7371,10.7371,10.7371,74000.0
2009-07-16 14:10:00,13.15,13.21,13.11,13.16,2058400.0,10.7371,10.7861,10.7044,10.7452,2058400.0
2009-07-16 14:15:00,13.16,13.18,13.15,13.15,250400.0,10.7452,10.7616,10.7371,10.7371,250400.0
2009-07-16 14:20:00,13.15,13.16,13.15,13.15,76000.0,10.7371,10.7452,10.7371,10.7371,76000.0
2009-07-16 14:25:00,13.15,13.17,13.15,13.16,94400.0,10.7371,10.7534,10.7371,10.7452,94400.0
2009-07-16 14:30:00,13.15,13.16,13.15,13.16,75600.0,10.7371,10.7452,10.7371,10.7452,75600.0
2009-07-16 14:35:00,13.16,13.18,13.15,13.17,114000.0,10.7452,10.7616,10.7371,10.7534,114000.0
2009-07-16 14:40:00,13.17,13.17,13.16,13.17,93200.0,10.7534,10.7534,10.7452,10.7534,93200.0
2009-07-16 14:45:00,13.17,13.2,13.16,13.18,122000.0,10.7534,10.7779,10.7452,10.7616,122000.0
2009-07-16 14:50:00,13.19,13.19,13.19,13.19,164800.0,10.7697,10.7697,10.7697,10.7697,164800.0
2009-07-16 14:55:00,13.19,13.2,13.19,13.2,99600.0,10.7697,10.7779,10.7697,10.7779,99600.0
2009-07-16 15:00:00,13.2,13.2,13.19,13.19,128000.0,10.7779,10.7779,10.7697,10.7697,128000.0
2009-07-16 15:05:00,13.19,13.2,13.19,13.2,62400.0,10.7697,10.7779,10.7697,10.7779,62400.0
2009-07-16 15:10:00,13.2,13.22,13.2,13.22,154000.0,10.7779,10.7942,10.7779,10.7942,154000.0
2009-07-16 15:15:00,13.22,13.24,13.22,13.24,105600.0,10.7942,10.8106,10.7942,10.8106,105600.0
2009-07-16 15:20:00,13.24,13.26,13.24,13.26,129600.0,10.8106,10.8269,10.8106,10.8269,129600.0
2009-07-16 15:25:00,13.26,13.27,13.25,13.27,178800.0,10.8269,10.835,10.8187,10.835,178800.0
2009-07-16 15:30:00,13.27,13.29,13.27,13.29,189600.0,10.835,10.8514,10.835,10.8514,189600.0
2009-07-16 15:35:00,13.29,13.31,13.29,13.3,259200.0,10.8514,10.8677,10.8514,10.8595,259200.0
2009-07-16 15:40:00,13.3,13.34,13.3,13.34,372800.0,10.8595,10.8922,10.8595,10.8922,372800.0
2009-07-16 15:45:00,13.34,13.37,13.34,13.34,336400.0,10.8922,10.9167,10.8922,10.8922,336400.0
2009-07-16 15:50:00,13.34,13.34,13.31,13.31,243600.0,10.8922,10.8922,10.8677,10.8677,243600.0
2009-07-16 15:55:00,13.31,13.31,13.28,13.3,531200.0,10.8677,10.8677,10.8432,10.8595,531200.0
2009-07-17 09:30:00,13.29,13.29,13.14,13.16,1434800.0,10.8514,10.8514,10.7289,10.7452,1434800.0
2009-07-17 09:35:00,13.16,13.21,13.03,13.11,533600.0,10.7452,10.7861,10.6391,10.7044,533600.0
2009-07-17 09:40:00,13.11,13.21,13.11,13.12,439200.0,10.7044,10.7861,10.7044,10.7126,439200.0
2009-07-17 09:45:00,13.12,13.13,13.06,13.09,202400.0,10.7126,10.7207,10.6636,10.6881,202400.0
2009-07-17 09:50:00,13.09,13.11,13.05,13.11,223200.0,10.6881,10.7044,10.6554,10.7044,223200.0
2009-07-17 09:55:00,13.11,13.14,13.1,13.13,124400.0,10.7044,10.7289,10.6962,10.7207,124400.0
2009-07-17 10:00:00,13.13,13.16,13.13,13.16,132800.0,10.7207,10.7452,10.7207,10.7452,132800.0
2009-07-17 10:05:00,13.16,13.16,13.13,13.15,112800.0,10.7452,10.7452,10.7207,10.7371,112800.0
2009-07-17 10:10:00,13.15,13.17,13.14,13.14,50400.0,10.7371,10.7534,10.7289,10.7289,50400.0
2009-07-17 10:15:00,13.14,13.16,13.13,13.16,114800.0,10.7289,10.7452,10.7207,10.7452,114800.0
2009-07-17 10:20:00,13.15,13.18,13.15,13.17,83200.0,10.7371,10.7616,10.7371,10.7534,83200.0
2009-07-17 10:25:00,13.18,13.18,13.17,13.17,84800.0,10.7616,10.7616,10.7534,10.7534,84800.0
2009-07-17 10:30:00,13.17,13.18,13.15,13.17,163200.0,10.7534,10.7616,10.7371,10.7534,163200.0
2009-07-17 10:35:00,13.17,13.18,13.15,13.16,122000.0,10.7534,10.7616,10.7371,10.7452,122000.0
2009-07-17 10:40:00,13.17,13.17,13.15,13.16,96800.0,10.7534,10.7534,10.7371,10.7452,96800.0
2009-07-17 10:45:00,13.16,13.16,13.14,13.14,141600.0,10.7452,10.7452,10.7289,10.7289,141600.0
2009-07-17 10:50:00,13.14,13.15,13.12,13.13,110800.0,10.7289,10.7371,10.7126,10.7207,110800.0
2009-07-17 10:55:00,13.13,13.14,13.13,13.13,33600.0,10.7207,10.7289,10.7207,10.7207,33600.0
2009-07-17 11:00:00,13.13,13.14,13.12,13.13,51200.0,10.7207,10.7289,10.7126,10.7207,51200.0
2009-07-17 11:05:00,13.13,13.13,13.11,13.11,82800.0,10.7207,10.7207,10.7044,10.7044,82800.0
2009-07-17 11:10:00,13.11,13.12,13.1,13.11,43200.0,10.7044,10.7126,10.6962,10.7044,43200.0
2009-07-17 11:15:00,13.11,13.12,13.11,13.12,51600.0,10.7044,10.7126,10.7044,10.7126,51600.0
2009-07-17 11:20:00,13.12,13.12,13.1,13.12,101200.0,10.7126,10.7126,10.6962,10.7126,101200.0
2009-07-17 11:25:00,13.12,13.12,13.11,13.12,78000.0,10.7126,10.7126,10.7044,10.7126,78000.0
2009-07-17 11:30:00,13.12,13.12,13.08,13.08,120800.0,10.7126,10.7126,10.6799,10.6799,120800.0
2009-07-17 11:35:00,13.08,13.09,13.08,13.08,54000.0,10.6799,10.6881,10.6799,10.6799,54000.0
2009-07-17 11:40:00,13.08,13.08,13.07,13.08,44400.0,10.6799,10.6799,10.6717,10.6799,44400.0
2009-07-17 11:45:00,13.07,13.07,13.06,13.07,78800.0,10.6717,10.6717,10.6636,10.6717,78800.0
2009-07-17 11:50:00,13.07,13.08,13.06,13.06,159600.0,10.6717,10.6799,10.6636,10.6636,159600.0
2009-07-17 11:55:00,13.06,13.08,13.06,13.08,157200.0,10.6636,10.6799,10.6636,10.6799,157200.0
2009-07-17 12:00:00,13.08,13.1,13.08,13.1,98400.0,10.6799,10.6962,10.6799,10.6962,98400.0
2009-07-17 12:05:00,13.1,13.12,13.1,13.11,107600.0,10.6962,10.7126,10.6962,10.7044,107600.0
2009-07-17 12:10:00,13.1,13.11,13.09,13.09,68400.0,10.6962,10.7044,10.6881,10.6881,68400.0
2009-07-17 12:15:00,13.09,13.11,13.09,13.1,128000.0,10.6881,10.7044,10.6881,10.6962,128000.0
2009-07-17 12:20:00,13.1,13.12,13.1,13.11,72400.0,10.6962,10.7126,10.6962,10.7044,72400.0
2009-07-17 12:25:00,13.1,13.11,13.1,13.1,73600.0,10.6962,10.7044,10.6962,10.6962,73600.0
2009-07-17 12:30:00,13.1,13.11,13.08,13.1,103200.0,10.6962,10.7044,10.6799,10.6962,103200.0
2009-07-17 12:35:00,13.1,13.11,13.1,13.11,34800.0,10.6962,10.7044,10.6962,10.7044,34800.0
2009-07-17 12:40:00,13.11,13.12,13.1,13.12,159600.0,10.7044,10.7126,10.6962,10.7126,159600.0
2009-07-17 12:45:00,13.12,13.15,13.12,13.14,92000.0,10.7126,10.7371,10.7126,10.7289,92000.0
2009-07-17 12:50:00,13.14,13.14,13.12,13.12,45600.0,10.7289,10.7289,10.7126,10.7126,45600.0
2009-07-17 12:55:00,13.12,13.12,13.11,13.11,26000.0,10.7126,10.7126,10.7044,10.7044,26000.0
2009-07-17 13:00:00,13.11,13.12,13.11,13.12,38400.0,10.7044,10.7126,10.7044,10.7126,38400.0
2009-07-17 13:05:00,13.11,13.12,13.09,13.09,39600.0,10.7044,10.7126,10.6881,10.6881,39600.0
2009-07-17 13:10:00,13.09,13.1,13.08,13.09,46000.0,10.6881,10.6962,10.6799,10.6881,46000.0
2009-07-17 13:15:00,13.08,13.09,13.08,13.09,31600.0,10.6799,10.6881,10.6799,10.6881,31600.0
2009-07-17 13:20:00,13.09,13.1,13.09,13.1,58800.0,10.6881,10.6962,10.6881,10.6962,58800.0
2009-07-17 13:25:00,13.09,13.09,13.09,13.09,26800.0,10.6881,10.6881,10.6881,10.6881,26800.0
2009-07-17 13:30:00,13.09,13.11,13.09,13.11,60000.0,10.6881,10.7044,10.6881,10.7044,60000.0
2009-07-17 13:35:00,13.11,13.12,13.1,13.12,98800.0,10.7044,10.7126,10.6962,10.7126,98800.0
2009-07-17 13:40:00,13.12,13.13,13.11,13.13,54400.0,10.7126,10.7207,10.7044,10.7207,54400.0
2009-07-17 13:45:00,13.13,13.13,13.1,13.11,46000.0,10.7207,10.7207,10.6962,10.7044,46000.0
2009-07-17 13:50:00,13.11,13.12,13.11,13.11,41600.0,10.7044,10.7126,10.7044,10.7044,41600.0
2009-07-17 13:55:00,13.11,13.11,13.1,13.1,39200.0,10.7044,10.7044,10.6962,10.6962,39200.0
2009-07-17 14:00:00,13.1,13.1,13.08,13.09,100400.0,10.6962,10.6962,10.6799,10.6881,100400.0
2009-07-17 14:05:00,13.09,13.09,13.08,13.08,72800.0,10.6881,10.6881,10.6799,10.6799,72800.0
2009-07-17 14:10:00,13.08,13.08,13.06,13.08,120400.0,10.6799,10.6799,10.6636,10.6799,120400.0
2009-07-17 14:15:00,13.08,13.08,13.06,13.06,72000.0,10.6799,10.6799,10.6636,10.6636,72000.0
2009-07-17 14:20:00,13.06,13.09,13.06,13.09,88800.0,10.6636,10.6881,10.6636,10.6881,88800.0
2009-07-17 14:25:00,13.09,13.1,13.08,13.08,50000.0,10.6881,10.6962,10.6799,10.6799,50000.0
2009-07-17 14:30:00,13.08,13.09,13.07,13.08,85600.0,10.6799,10.6881,10.6717,10.6799,85600.0
2009-07-17 14:35:00,13.08,13.08,13.07,13.08,30800.0,10.6799,10.6799,10.6717,10.6799,30800.0
2009-07-17 14:40:00,13.07,13.08,13.07,13.08,112800.0,10.6717,10.6799,10.6717,10.6799,112800.0
2009-07-17 14:45:00,13.08,13.08,13.06,13.07,67200.0,10.6799,10.6799,10.6636,10.6717,67200.0
2009-07-17 14:50:00,13.07,13.07,13.06,13.07,66400.0,10.6717,10.6717,10.6636,10.6717,66400.0
2009-07-17 14:55:00,13.07,13.07,13.05,13.07,84800.0,10.6717,10.6717,10.6554,10.6717,84800.0
2009-07-17 15:00:00,13.07,13.08,13.06,13.07,64000.0,10.6717,10.6799,10.6636,10.6717,64000.0
2009-07-17 15:05:00,13.07,13.07,13.06,13.06,82400.0,10.6717,10.6717,10.6636,10.6636,82400.0
2009-07-17 15:10:00,13.06,13.06,13.06,13.06,58000.0,10.6636,10.6636,10.6636,10.6636,58000.0
2009-07-17 15:15:00,13.06,13.06,13.04,13.04,126000.0,10.6636,10.6636,10.6473,10.6473,126000.0
2009-07-17 15:20:00,13.04,13.05,13.03,13.03,70400.0,10.6473,10.6554,10.6391,10.6391,70400.0
2009-07-17 15:25:00,13.03,13.04,13.02,13.03,191600.0,10.6391,10.6473,10.6309,10.6391,191600.0
2009-07-17 15:30:00,13.03,13.03,12.99,13.01,363200.0,10.6391,10.6391,10.6064,10.6228,363200.0
2009-07-17 15:35:00,13.01,13.04,13.01,13.04,214000.0,10.6228,10.6473,10.6228,10.6473,214000.0
2009-07-17 15:40:00,13.04,13.07,13.04,13.07,301600.0,10.6473,10.6717,10.6473,10.6717,301600.0
2009-07-17 15:45:00,13.07,13.09,13.06,13.09,350400.0,10.6717,10.6881,10.6636,10.6881,350400.0
2009-07-17 15:50:00,13.09,13.11,13.09,13.11,409200.0,10.6881,10.7044,10.6881,10.7044,409200.0
2009-07-17 15:55:00,13.11,13.12,13.1,13.1,726400.0,10.7044,10.7126,10.6962,10.6962,726400.0
2009-07-20 09:30:00,13.15,13.25,13.06,13.22,252000.0,10.7371,10.8187,10.6636,10.7942,252000.0
2009-07-20 09:35:00,13.22,13.22,13.18,13.2,180400.0,10.7942,10.7942,10.7616,10.7779,180400.0
2009-07-20 09:40:00,13.2,13.21,13.15,13.16,212400.0,10.7779,10.7861,10.7371,10.7452,212400.0
2009-07-20 09:45:00,13.15,13.16,13.11,13.15,258400.0,10.7371,10.7452,10.7044,10.7371,258400.0
2009-07-20 09:50:00,13.15,13.19,13.12,13.13,257200.0,10.7371,10.7697,10.7126,10.7207,257200.0
2009-07-20 09:55:00,13.13,13.13,13.09,13.1,204400.0,10.7207,10.7207,10.6881,10.6962,204400.0
2009-07-20 10:00:00,13.09,13.15,13.09,13.13,352800.0,10.6881,10.7371,10.6881,10.7207,352800.0
2009-07-20 10:05:00,13.13,13.14,13.1,13.1,152000.0,10.7207,10.7289,10.6962,10.6962,152000.0
2009-07-20 10:10:00,13.1,13.1,13.06,13.07,116400.0,10.6962,10.6962,10.6636,10.6717,116400.0
2009-07-20 10:15:00,13.06,13.08,13.06,13.07,86000.0,10.6636,10.6799,10.6636,10.6717,86000.0
2009-07-20 10:20:00,13.07,13.08,13.05,13.07,94000.0,10.6717,10.6799,10.6554,10.6717,94000.0
2009-07-20 10:25:00,13.06,13.07,13.05,13.05,107600.0,10.6636,10.6717,10.6554,10.6554,107600.0
2009-07-20 10:30:00,13.05,13.06,13.03,13.03,99200.0,10.6554,10.6636,10.6391,10.6391,99200.0
2009-07-20 10:35:00,13.03,13.05,13.03,13.03,109200.0,10.6391,10.6554,10.6391,10.6391,109200.0
2009-07-20 10:40:00,13.03,13.05,13.02,13.04,128800.0,10.6391,10.6554,10.6309,10.6473,128800.0
2009-07-20 10:45:00,13.05,13.05,13.04,13.04,79600.0,10.6554,10.6554,10.6473,10.6473,79600.0
2009-07-20 10:50:00,13.04,13.05,13.04,13.04,90000.0,10.6473,10.6554,10.6473,10.6473,90000.0
2009-07-20 10:55:00,13.04,13.07,13.04,13.06,75200.0,10.6473,10.6717,10.6473,10.6636,75200.0
2009-07-20 11:00:00,13.06,13.08,13.06,13.07,67600.0,10.6636,10.6799,10.6636,10.6717,67600.0
2009-07-20 11:05:00,13.07,13.07,13.05,13.06,70800.0,10.6717,10.6717,10.6554,10.6636,70800.0
2009-07-20 11:10:00,13.06,13.06,13.05,13.05,70400.0,10.6636,10.6636,10.6554,10.6554,70400.0
2009-07-20 11:15:00,13.06,13.07,13.05,13.06,96000.0,10.6636,10.6717,10.6554,10.6636,96000.0
2009-07-20 11:20:00,13.06,13.09,13.06,13.09,88800.0,10.6636,10.6881,10.6636,10.6881,88800.0
2009-07-20 11:25:00,13.09,13.12,13.09,13.12,109200.0,10.6881,10.7126,10.6881,10.7126,109200.0
2009-07-20 11:30:00,13.12,13.16,13.11,13.15,158800.0,10.7126,10.7452,10.7044,10.7371,158800.0
2009-07-20 11:35:00,13.15,13.16,13.13,13.14,79200.0,10.7371,10.7452,10.7207,10.7289,79200.0
2009-07-20 11:40:00,13.14,13.16,13.13,13.16,72400.0,10.7289,10.7452,10.7207,10.7452,72400.0
2009-07-20 11:45:00,13.16,13.19,13.16,13.19,100400.0,10.7452,10.7697,10.7452,10.7697,100400.0
2009-07-20 11:50:00,13.18,13.2,13.18,13.2,140000.0,10.7616,10.7779,10.7616,10.7779,140000.0
2009-07-20 11:55:00,13.19,13.21,13.19,13.21,78800.0,10.7697,10.7861,10.7697,10.7861,78800.0
2009-07-20 12:00:00,13.21,13.22,13.2,13.21,90000.0,10.7861,10.7942,10.7779,10.7861,90000.0
2009-07-20 12:05:00,13.2,13.23,13.2,13.21,81200.0,10.7779,10.8024,10.7779,10.7861,81200.0
2009-07-20 12:10:00,13.2,13.21,13.19,13.2,37200.0,10.7779,10.7861,10.7697,10.7779,37200.0
2009-07-20 12:15:00,13.19,13.22,13.19,13.21,62800.0,10.7697,10.7942,10.7697,10.7861,62800.0
2009-07-20 12:20:00,13.21,13.22,13.21,13.22,46000.0,10.7861,10.7942,10.7861,10.7942,46000.0
2009-07-20 12:25:00,13.21,13.23,13.21,13.23,55600.0,10.7861,10.8024,10.7861,10.8024,55600.0
2009-07-20 12:30:00,13.23,13.31,13.22,13.24,622400.0,10.8024,10.8677,10.7942,10.8106,622400.0
2009-07-20 12:35:00,13.24,13.24,13.22,13.23,64800.0,10.8106,10.8106,10.7942,10.8024,64800.0
2009-07-20 12:40:00,13.22,13.23,13.22,13.23,98400.0,10.7942,10.8024,10.7942,10.8024,98400.0
2009-07-20 12:45:00,13.23,13.24,13.22,13.23,57600.0,10.8024,10.8106,10.7942,10.8024,57600.0
2009-07-20 12:50:00,13.23,13.23,13.22,13.22,57200.0,10.8024,10.8024,10.7942,10.7942,57200.0
2009-07-20 12:55:00,13.22,13.22,13.19,13.19,186000.0,10.7942,10.7942,10.7697,10.7697,186000.0
2009-07-20 13:00:00,13.19,13.2,13.18,13.19,99200.0,10.7697,10.7779,10.7616,10.7697,99200.0
2009-07-20 13:05:00,13.19,13.19,13.18,13.18,95200.0,10.7697,10.7697,10.7616,10.7616,95200.0
2009-07-20 13:10:00,13.18,13.19,13.17,13.17,106000.0,10.7616,10.7697,10.7534,10.7534,106000.0
2009-07-20 13:15:00,13.17,13.18,13.15,13.17,98000.0,10.7534,10.7616,10.7371,10.7534,98000.0
2009-07-20 13:20:00,13.17,13.17,13.15,13.16,40800.0,10.7534,10.7534,10.7371,10.7452,40800.0
2009-07-20 13:25:00,13.16,13.17,13.15,13.15,60400.0,10.7452,10.7534,10.7371,10.7371,60400.0
2009-07-20 13:30:00,13.15,13.15,13.13,13.13,74000.0,10.7371,10.7371,10.7207,10.7207,74000.0
2009-07-20 13:35:00,13.13,13.14,13.11,13.12,142000.0,10.7207,10.7289,10.7044,10.7126,142000.0
2009-07-20 13:40:00,13.11,13.13,13.11,13.12,79600.0,10.7044,10.7207,10.7044,10.7126,79600.0
2009-07-20 13:45:00,13.12,13.14,13.12,13.13,82000.0,10.7126,10.7289,10.7126,10.7207,82000.0
2009-07-20 13:50:00,13.13,13.13,13.11,13.11,92800.0,10.7207,10.7207,10.7044,10.7044,92800.0
2009-07-20 13:55:00,13.11,13.13,13.11,13.12,70000.0,10.7044,10.7207,10.7044,10.7126,70000.0
2009-07-20 14:00:00,13.12,13.12,13.1,13.11,134000.0,10.7126,10.7126,10.6962,10.7044,134000.0
2009-07-20 14:05:00,13.11,13.14,13.11,13.14,106400.0,10.7044,10.7289,10.7044,10.7289,106400.0
2009-07-20 14:10:00,13.14,13.15,13.13,13.15,127200.0,10.7289,10.7371,10.7207,10.7371,127200.0
2009-07-20 14:15:00,13.15,13.15,13.14,13.15,106000.0,10.7371,10.7371,10.7289,10.7371,106000.0
2009-07-20 14:20:00,13.15,13.15,13.13,13.15,125600.0,10.7371,10.7371,10.7207,10.7371,125600.0
2009-07-20 14:25:00,13.15,13.15,13.13,13.13,107600.0,10.7371,10.7371,10.7207,10.7207,107600.0
2009-07-20 14:30:00,13.13,13.15,13.13,13.15,60800.0,10.7207,10.7371,10.7207,10.7371,60800.0
2009-07-20 14:35:00,13.14,13.17,13.14,13.15,114400.0,10.7289,10.7534,10.7289,10.7371,114400.0
2009-07-20 14:40:00,13.15,13.16,13.13,13.15,100800.0,10.7371,10.7452,10.7207,10.7371,100800.0
2009-07-20 14:45:00,13.15,13.15,13.14,13.15,76400.0,10.7371,10.7371,10.7289,10.7371,76400.0
2009-07-20 14:50:00,13.14,13.15,13.13,13.14,51600.0,10.7289,10.7371,10.7207,10.7289,51600.0
2009-07-20 14:55:00,13.13,13.15,13.13,13.13,58800.0,10.7207,10.7371,10.7207,10.7207,58800.0
2009-07-20 15:00:00,13.13,13.17,13.13,13.16,116000.0,10.7207,10.7534,10.7207,10.7452,116000.0
2009-07-20 15:05:00,13.16,13.2,13.16,13.19,112000.0,10.7452,10.7779,10.7452,10.7697,112000.0
2009-07-20 15:10:00,13.19,13.21,13.17,13.19,104000.0,10.7697,10.7861,10.7534,10.7697,104000.0
2009-07-20 15:15:00,13.19,13.2,13.18,13.18,61200.0,10.7697,10.7779,10.7616,10.7616,61200.0
2009-07-20 15:20:00,13.18,13.18,13.17,13.18,95200.0,10.7616,10.7616,10.7534,10.7616,95200.0
2009-07-20 15:25:00,13.19,13.19,13.17,13.17,99600.0,10.7697,10.7697,10.7534,10.7534,99600.0
2009-07-20 15:30:00,13.17,13.17,13.15,13.15,139600.0,10.7534,10.7534,10.7371,10.7371,139600.0
2009-07-20 15:35:00,13.15,13.2,13.15,13.19,221200.0,10.7371,10.7779,10.7371,10.7697,221200.0
2009-07-20 15:40:00,13.19,13.2,13.17,13.17,262400.0,10.7697,10.7779,10.7534,10.7534,262400.0
2009-07-20 15:45:00,13.17,13.18,13.16,13.17,197200.0,10.7534,10.7616,10.7452,10.7534,197200.0
2009-07-20 15:50:00,13.17,13.2,13.17,13.2,290000.0,10.7534,10.7779,10.7534,10.7779,290000.0
2009-07-20 15:55:00,13.2,13.2,13.17,13.2,574800.0,10.7779,10.7779,10.7534,10.7779,574800.0
2009-07-21 09:30:00,13.36,13.36,13.19,13.21,216800.0,10.9085,10.9085,10.7697,10.7861,216800.0
2009-07-21 09:35:00,13.2,13.21,13.16,13.21,119200.0,10.7779,10.7861,10.7452,10.7861,119200.0
2009-07-21 09:40:00,13.22,13.22,13.13,13.13,209600.0,10.7942,10.7942,10.7207,10.7207,209600.0
2009-07-21 09:45:00,13.13,13.16,13.09,13.1,148800.0,10.7207,10.7452,10.6881,10.6962,148800.0
2009-07-21 09:50:00,13.1,13.12,13.08,13.12,153200.0,10.6962,10.7126,10.6799,10.7126,153200.0
2009-07-21 09:55:00,13.11,13.15,13.11,13.15,108800.0,10.7044,10.7371,10.7044,10.7371,108800.0
2009-07-21 10:00:00,13.15,13.15,13.06,13.08,258800.0,10.7371,10.7371,10.6636,10.6799,258800.0
2009-07-21 10:05:00,13.08,13.1,13.06,13.1,104800.0,10.6799,10.6962,10.6636,10.6962,104800.0
2009-07-21 10:10:00,13.1,13.11,13.07,13.1,146800.0,10.6962,10.7044,10.6717,10.6962,146800.0
2009-07-21 10:15:00,13.1,13.13,13.09,13.13,112000.0,10.6962,10.7207,10.6881,10.7207,112000.0
2009-07-21 10:20:00,13.13,13.17,13.13,13.17,142800.0,10.7207,10.7534,10.7207,10.7534,142800.0
2009-07-21 10:25:00,13.17,13.18,13.15,13.15,115200.0,10.7534,10.7616,10.7371,10.7371,115200.0
2009-07-21 10:30:00,13.15,13.18,13.15,13.18,87200.0,10.7371,10.7616,10.7371,10.7616,87200.0
2009-07-21 10:35:00,13.18,13.19,13.17,13.17,184400.0,10.7616,10.7697,10.7534,10.7534,184400.0
2009-07-21 10:40:00,13.17,13.2,13.17,13.19,130000.0,10.7534,10.7779,10.7534,10.7697,130000.0
2009-07-21 10:45:00,13.19,13.19,13.18,13.19,58800.0,10.7697,10.7697,10.7616,10.7697,58800.0
2009-07-21 10:50:00,13.18,13.19,13.14,13.14,102400.0,10.7616,10.7697,10.7289,10.7289,102400.0
2009-07-21 10:55:00,13.14,13.15,13.13,13.14,93200.0,10.7289,10.7371,10.7207,10.7289,93200.0
2009-07-21 11:00:00,13.14,13.14,13.11,13.11,90000.0,10.7289,10.7289,10.7044,10.7044,90000.0
2009-07-21 11:05:00,13.11,13.15,13.1,13.14,98400.0,10.7044,10.7371,10.6962,10.7289,98400.0
2009-07-21 11:10:00,13.14,13.15,13.11,13.11,130400.0,10.7289,10.7371,10.7044,10.7044,130400.0
2009-07-21 11:15:00,13.12,13.12,13.1,13.1,76000.0,10.7126,10.7126,10.6962,10.6962,76000.0
2009-07-21 11:20:00,13.1,13.1,13.08,13.08,42000.0,10.6962,10.6962,10.6799,10.6799,42000.0
2009-07-21 11:25:00,13.08,13.08,13.07,13.07,111600.0,10.6799,10.6799,10.6717,10.6717,111600.0
2009-07-21 11:30:00,13.07,13.09,13.06,13.09,84400.0,10.6717,10.6881,10.6636,10.6881,84400.0
2009-07-21 11:35:00,13.09,13.09,13.09,13.09,81200.0,10.6881,10.6881,10.6881,10.6881,81200.0
2009-07-21 11:40:00,13.09,13.09,13.04,13.04,78000.0,10.6881,10.6881,10.6473,10.6473,78000.0
2009-07-21 11:45:00,13.04,13.04,13.01,13.01,58400.0,10.6473,10.6473,10.6228,10.6228,58400.0
2009-07-21 11:50:00,13.01,13.03,13.01,13.01,52000.0,10.6228,10.6391,10.6228,10.6228,52000.0
2009-07-21 11:55:00,13.01,13.01,13.0,13.01,120000.0,10.6228,10.6228,10.6146,10.6228,120000.0
2009-07-21 12:00:00,13.01,13.02,13.01,13.01,51600.0,10.6228,10.6309,10.6228,10.6228,51600.0
2009-07-21 12:05:00,13.01,13.01,12.99,12.99,69600.0,10.6228,10.6228,10.6064,10.6064,69600.0
2009-07-21 12:10:00,12.99,12.99,12.99,12.99,36800.0,10.6064,10.6064,10.6064,10.6064,36800.0
2009-07-21 12:15:00,12.99,12.99,12.98,12.98,46400.0,10.6064,10.6064,10.5983,10.5983,46400.0
2009-07-21 12:20:00,12.98,12.98,12.96,12.96,66400.0,10.5983,10.5983,10.5819,10.5819,66400.0
2009-07-21 12:25:00,12.96,13.0,12.96,12.99,101200.0,10.5819,10.6146,10.5819,10.6064,101200.0
2009-07-21 12:30:00,12.99,12.99,12.97,12.97,32800.0,10.6064,10.6064,10.5901,10.5901,32800.0
2009-07-21 12:35:00,12.96,13.0,12.95,13.0,118000.0,10.5819,10.6146,10.5738,10.6146,118000.0
2009-07-21 12:40:00,13.0,13.0,12.98,12.99,49600.0,10.6146,10.6146,10.5983,10.6064,49600.0
2009-07-21 12:45:00,12.99,12.99,12.97,12.97,89200.0,10.6064,10.6064,10.5901,10.5901,89200.0
2009-07-21 12:50:00,12.97,12.97,12.96,12.96,70800.0,10.5901,10.5901,10.5819,10.5819,70800.0
2009-07-21 12:55:00,12.96,12.98,12.96,12.97,86400.0,10.5819,10.5983,10.5819,10.5901,86400.0
2009-07-21 13:00:00,12.97,12.98,12.96,12.97,173600.0,10.5901,10.5983,10.5819,10.5901,173600.0
2009-07-21 13:05:00,12.97,12.97,12.94,12.95,67600.0,10.5901,10.5901,10.5656,10.5738,67600.0
2009-07-21 13:10:00,12.95,12.95,12.94,12.95,66800.0,10.5738,10.5738,10.5656,10.5738,66800.0
2009-07-21 13:15:00,12.95,12.97,12.94,12.97,86000.0,10.5738,10.5901,10.5656,10.5901,86000.0
2009-07-21 13:20:00,12.97,12.97,12.95,12.95,39600.0,10.5901,10.5901,10.5738,10.5738,39600.0
2009-07-21 13:25:00,12.95,12.96,12.95,12.95,67600.0,10.5738,10.5819,10.5738,10.5738,67600.0
2009-07-21 13:30:00,12.95,12.96,12.95,12.96,47200.0,10.5738,10.5819,10.5738,10.5819,47200.0
2009-07-21 13:35:00,12.96,12.96,12.95,12.95,88400.0,10.5819,10.5819,10.5738,10.5738,88400.0
2009-07-21 13:40:00,12.95,12.96,12.95,12.95,38000.0,10.5738,10.5819,10.5738,10.5738,38000.0
2009-07-21 13:45:00,12.95,12.96,12.94,12.95,75200.0,10.5738,10.5819,10.5656,10.5738,75200.0
2009-07-21 13:50:00,12.95,12.95,12.93,12.93,69600.0,10.5738,10.5738,10.5574,10.5574,69600.0
2009-07-21 13:55:00,12.93,12.94,12.93,12.93,39200.0,10.5574,10.5656,10.5574,10.5574,39200.0
2009-07-21 14:00:00,12.93,12.94,12.93,12.94,66000.0,10.5574,10.5656,10.5574,10.5656,66000.0
2009-07-21 14:05:00,12.94,12.97,12.94,12.96,99200.0,10.5656,10.5901,10.5656,10.5819,99200.0
2009-07-21 14:10:00,12.96,12.97,12.96,12.97,107600.0,10.5819,10.5901,10.5819,10.5901,107600.0
2009-07-21 14:15:00,12.97,12.97,12.96,12.96,62400.0,10.5901,10.5901,10.5819,10.5819,62400.0
2009-07-21 14:20:00,12.96,12.96,12.95,12.96,136000.0,10.5819,10.5819,10.5738,10.5819,136000.0
2009-07-21 14:25:00,12.96,12.96,12.94,12.94,76800.0,10.5819,10.5819,10.5656,10.5656,76800.0
2009-07-21 14:30:00,12.94,12.95,12.94,12.94,123600.0,10.5656,10.5738,10.5656,10.5656,123600.0
2009-07-21 14:35:00,12.94,12.96,12.93,12.95,202400.0,10.5656,10.5819,10.5574,10.5738,202400.0
2009-07-21 14:40:00,12.94,12.94,12.93,12.94,138000.0,10.5656,10.5656,10.5574,10.5656,138000.0
2009-07-21 14:45:00,12.94,12.94,12.92,12.93,85200.0,10.5656,10.5656,10.5493,10.5574,85200.0
2009-07-21 14:50:00,12.93,12.95,12.93,12.93,89600.0,10.5574,10.5738,10.5574,10.5574,89600.0
2009-07-21 14:55:00,12.93,12.95,12.93,12.94,110000.0,10.5574,10.5738,10.5574,10.5656,110000.0
2009-07-21 15:00:00,12.94,12.94,12.93,12.94,244800.0,10.5656,10.5656,10.5574,10.5656,244800.0
2009-07-21 15:05:00,12.94,12.95,12.94,12.95,87600.0,10.5656,10.5738,10.5656,10.5738,87600.0
2009-07-21 15:10:00,12.95,12.96,12.94,12.95,94400.0,10.5738,10.5819,10.5656,10.5738,94400.0
2009-07-21 15:15:00,12.95,12.97,12.95,12.97,118000.0,10.5738,10.5901,10.5738,10.5901,118000.0
2009-07-21 15:20:00,12.97,12.97,12.95,12.97,155200.0,10.5901,10.5901,10.5738,10.5901,155200.0
2009-07-21 15:25:00,12.97,12.99,12.96,12.97,153200.0,10.5901,10.6064,10.5819,10.5901,153200.0
2009-07-21 15:30:00,12.97,12.97,12.94,12.96,181200.0,10.5901,10.5901,10.5656,10.5819,181200.0
2009-07-21 15:35:00,12.96,12.96,12.94,12.95,254800.0,10.5819,10.5819,10.5656,10.5738,254800.0
2009-07-21 15:40:00,12.94,12.96,12.93,12.96,333600.0,10.5656,10.5819,10.5574,10.5819,333600.0
2009-07-21 15:45:00,12.96,12.96,12.94,12.95,297200.0,10.5819,10.5819,10.5656,10.5738,297200.0
2009-07-21 15:50:00,12.95,12.99,12.95,12.99,408800.0,10.5738,10.6064,10.5738,10.6064,408800.0
2009-07-21 15:55:00,12.99,13.01,12.99,13.01,810000.0,10.6064,10.6228,10.6064,10.6228,810000.0
2009-07-22 09:30:00,12.98,13.05,12.88,13.0,398800.0,10.5983,10.6554,10.5166,10.6146,398800.0
2009-07-22 09:35:00,13.0,13.06,12.98,13.03,452800.0,10.6146,10.6636,10.5983,10.6391,452800.0
2009-07-22 09:40:00,13.04,13.11,13.01,13.01,377600.0,10.6473,10.7044,10.6228,10.6228,377600.0
2009-07-22 09:45:00,13.01,13.05,13.0,13.03,252000.0,10.6228,10.6554,10.6146,10.6391,252000.0
2009-07-22 09:50:00,13.03,13.09,13.01,13.07,266000.0,10.6391,10.6881,10.6228,10.6717,266000.0
2009-07-22 09:55:00,13.07,13.07,13.01,13.03,152800.0,10.6717,10.6717,10.6228,10.6391,152800.0
2009-07-22 10:00:00,13.04,13.08,13.03,13.05,260400.0,10.6473,10.6799,10.6391,10.6554,260400.0
2009-07-22 10:05:00,13.05,13.05,13.02,13.03,551200.0,10.6554,10.6554,10.6309,10.6391,551200.0
2009-07-22 10:10:00,13.03,13.04,12.98,12.99,168000.0,10.6391,10.6473,10.5983,10.6064,168000.0
2009-07-22 10:15:00,12.99,12.99,12.94,12.94,205200.0,10.6064,10.6064,10.5656,10.5656,205200.0
2009-07-22 10:20:00,12.94,12.96,12.92,12.95,173600.0,10.5656,10.5819,10.5493,10.5738,173600.0
2009-07-22 10:25:00,12.95,12.96,12.88,12.9,235600.0,10.5738,10.5819,10.5166,10.5329,235600.0
2009-07-22 10:30:00,12.9,12.93,12.89,12.91,192000.0,10.5329,10.5574,10.5248,10.5411,192000.0
2009-07-22 10:35:00,12.91,12.92,12.9,12.92,138800.0,10.5411,10.5493,10.5329,10.5493,138800.0
2009-07-22 10:40:00,12.92,12.94,12.9,12.91,157200.0,10.5493,10.5656,10.5329,10.5411,157200.0
2009-07-22 10:45:00,12.91,12.93,12.91,12.92,198800.0,10.5411,10.5574,10.5411,10.5493,198800.0
2009-07-22 10:50:00,12.92,12.95,12.9,12.95,269200.0,10.5493,10.5738,10.5329,10.5738,269200.0
2009-07-22 10:55:00,12.95,12.99,12.95,12.98,120400.0,10.5738,10.6064,10.5738,10.5983,120400.0
2009-07-22 11:00:00,12.98,13.01,12.97,12.99,179600.0,10.5983,10.6228,10.5901,10.6064,179600.0
2009-07-22 11:05:00,12.99,13.01,12.98,12.99,280800.0,10.6064,10.6228,10.5983,10.6064,280800.0
2009-07-22 11:10:00,12.99,13.0,12.97,13.0,315200.0,10.6064,10.6146,10.5901,10.6146,315200.0
2009-07-22 11:15:00,13.0,13.02,13.0,13.0,114400.0,10.6146,10.6309,10.6146,10.6146,114400.0
2009-07-22 11:20:00,13.0,13.0,12.98,12.99,102800.0,10.6146,10.6146,10.5983,10.6064,102800.0
2009-07-22 11:25:00,12.99,13.0,12.99,13.0,80400.0,10.6064,10.6146,10.6064,10.6146,80400.0
2009-07-22 11:30:00,13.0,13.01,12.99,12.99,175200.0,10.6146,10.6228,10.6064,10.6064,175200.0
2009-07-22 11:35:00,12.99,12.99,12.96,12.96,97200.0,10.6064,10.6064,10.5819,10.5819,97200.0
2009-07-22 11:40:00,12.96,12.97,12.95,12.96,115600.0,10.5819,10.5901,10.5738,10.5819,115600.0
2009-07-22 11:45:00,12.96,12.96,12.92,12.92,52800.0,10.5819,10.5819,10.5493,10.5493,52800.0
2009-07-22 11:50:00,12.92,12.94,12.92,12.93,124800.0,10.5493,10.5656,10.5493,10.5574,124800.0
2009-07-22 11:55:00,12.93,12.95,12.93,12.95,51600.0,10.5574,10.5738,10.5574,10.5738,51600.0
2009-07-22 12:00:00,12.95,12.95,12.95,12.95,52000.0,10.5738,10.5738,10.5738,10.5738,52000.0
2009-07-22 12:05:00,12.95,12.95,12.92,12.94,186400.0,10.5738,10.5738,10.5493,10.5656,186400.0
2009-07-22 12:10:00,12.94,12.94,12.92,12.92,82400.0,10.5656,10.5656,10.5493,10.5493,82400.0
2009-07-22 12:15:00,12.92,12.92,12.88,12.9,186800.0,10.5493,10.5493,10.5166,10.5329,186800.0
2009-07-22 12:20:00,12.91,12.94,12.91,12.94,150800.0,10.5411,10.5656,10.5411,10.5656,150800.0
2009-07-22 12:25:00,12.94,12.95,12.93,12.94,136800.0,10.5656,10.5738,10.5574,10.5656,136800.0
2009-07-22 12:30:00,12.94,12.95,12.94,12.94,145600.0,10.5656,10.5738,10.5656,10.5656,145600.0
2009-07-22 12:35:00,12.95,12.96,12.94,12.96,104800.0,10.5738,10.5819,10.5656,10.5819,104800.0
2009-07-22 12:40:00,12.96,12.96,12.93,12.96,112800.0,10.5819,10.5819,10.5574,10.5819,112800.0
2009-07-22 12:45:00,12.96,12.99,12.94,12.97,238800.0,10.5819,10.6064,10.5656,10.5901,238800.0
2009-07-22 12:50:00,12.97,12.98,12.96,12.96,174800.0,10.5901,10.5983,10.5819,10.5819,174800.0
2009-07-22 12:55:00,12.96,12.96,12.95,12.96,79600.0,10.5819,10.5819,10.5738,10.5819,79600.0
2009-07-22 13:00:00,12.96,12.96,12.94,12.94,117600.0,10.5819,10.5819,10.5656,10.5656,117600.0
2009-07-22 13:05:00,12.94,12.96,12.94,12.95,104000.0,10.5656,10.5819,10.5656,10.5738,104000.0
2009-07-22 13:10:00,12.95,12.97,12.94,12.97,81600.0,10.5738,10.5901,10.5656,10.5901,81600.0
2009-07-22 13:15:00,12.97,12.97,12.96,12.96,141200.0,10.5901,10.5901,10.5819,10.5819,141200.0
2009-07-22 13:20:00,12.96,12.97,12.95,12.95,104800.0,10.5819,10.5901,10.5738,10.5738,104800.0
2009-07-22 13:25:00,12.95,12.95,12.94,12.94,97600.0,10.5738,10.5738,10.5656,10.5656,97600.0
2009-07-22 13:30:00,12.94,12.95,12.92,12.93,112400.0,10.5656,10.5738,10.5493,10.5574,112400.0
2009-07-22 13:35:00,12.93,12.96,12.93,12.94,92400.0,10.5574,10.5819,10.5574,10.5656,92400.0
2009-07-22 13:40:00,12.94,12.95,12.92,12.93,129200.0,10.5656,10.5738,10.5493,10.5574,129200.0
2009-07-22 13:45:00,12.92,12.94,12.92,12.93,122800.0,10.5493,10.5656,10.5493,10.5574,122800.0
2009-07-22 13:50:00,12.93,12.94,12.92,12.93,135200.0,10.5574,10.5656,10.5493,10.5574,135200.0
2009-07-22 13:55:00,12.93,12.94,12.92,12.93,184000.0,10.5574,10.5656,10.5493,10.5574,184000.0
2009-07-22 14:00:00,12.93,12.96,12.92,12.93,194000.0,10.5574,10.5819,10.5493,10.5574,194000.0
2009-07-22 14:05:00,12.92,12.93,12.9,12.92,104800.0,10.5493,10.5574,10.5329,10.5493,104800.0
2009-07-22 14:10:00,12.92,12.93,12.91,12.93,114000.0,10.5493,10.5574,10.5411,10.5574,114000.0
2009-07-22 14:15:00,12.92,12.94,12.92,12.93,160400.0,10.5493,10.5656,10.5493,10.5574,160400.0
2009-07-22 14:20:00,12.92,12.93,12.9,12.91,146000.0,10.5493,10.5574,10.5329,10.5411,146000.0
2009-07-22 14:25:00,12.91,12.92,12.9,12.91,99200.0,10.5411,10.5493,10.5329,10.5411,99200.0
2009-07-22 14:30:00,12.91,12.92,12.9,12.92,117200.0,10.5411,10.5493,10.5329,10.5493,117200.0
2009-07-22 14:35:00,12.92,12.92,12.89,12.9,86400.0,10.5493,10.5493,10.5248,10.5329,86400.0
2009-07-22 14:40:00,12.9,12.92,12.9,12.9,148000.0,10.5329,10.5493,10.5329,10.5329,148000.0
2009-07-22 14:45:00,12.9,12.9,12.89,12.89,72400.0,10.5329,10.5329,10.5248,10.5248,72400.0
2009-07-22 14:50:00,12.89,12.91,12.89,12.89,95600.0,10.5248,10.5411,10.5248,10.5248,95600.0
2009-07-22 14:55:00,12.89,12.91,12.89,12.9,109200.0,10.5248,10.5411,10.5248,10.5329,109200.0
2009-07-22 15:00:00,12.9,12.92,12.9,12.91,129200.0,10.5329,10.5493,10.5329,10.5411,129200.0
2009-07-22 15:05:00,12.91,12.92,12.88,12.9,148000.0,10.5411,10.5493,10.5166,10.5329,148000.0
2009-07-22 15:10:00,12.9,12.9,12.87,12.88,176800.0,10.5329,10.5329,10.5084,10.5166,176800.0
2009-07-22 15:15:00,12.88,12.89,12.87,12.88,225200.0,10.5166,10.5248,10.5084,10.5166,225200.0
2009-07-22 15:20:00,12.88,12.9,12.88,12.88,125600.0,10.5166,10.5329,10.5166,10.5166,125600.0
2009-07-22 15:25:00,12.88,12.88,12.87,12.87,166800.0,10.5166,10.5166,10.5084,10.5084,166800.0
2009-07-22 15:30:00,12.87,12.89,12.87,12.88,172000.0,10.5084,10.5248,10.5084,10.5166,172000.0
2009-07-22 15:35:00,12.88,12.89,12.87,12.88,185600.0,10.5166,10.5248,10.5084,10.5166,185600.0
2009-07-22 15:40:00,12.88,12.88,12.87,12.87,302000.0,10.5166,10.5166,10.5084,10.5084,302000.0
2009-07-22 15:45:00,12.88,12.89,12.86,12.87,281600.0,10.5166,10.5248,10.5003,10.5084,281600.0
2009-07-22 15:50:00,12.87,12.87,12.86,12.86,409200.0,10.5084,10.5084,10.5003,10.5003,409200.0
2009-07-22 15:55:00,12.86,12.88,12.86,12.87,511600.0,10.5003,10.5166,10.5003,10.5084,511600.0
2009-07-23 09:30:00,12.88,12.95,12.8,12.92,278000.0,10.5166,10.5738,10.4513,10.5493,278000.0
2009-07-23 09:35:00,12.92,12.92,12.86,12.91,159200.0,10.5493,10.5493,10.5003,10.5411,159200.0
2009-07-23 09:40:00,12.92,12.95,12.89,12.91,138400.0,10.5493,10.5738,10.5248,10.5411,138400.0
2009-07-23 09:45:00,12.91,12.98,12.91,12.94,210000.0,10.5411,10.5983,10.5411,10.5656,210000.0
2009-07-23 09:50:00,12.94,12.95,12.93,12.94,91200.0,10.5656,10.5738,10.5574,10.5656,91200.0
2009-07-23 09:55:00,12.94,13.0,12.94,12.99,412000.0,10.5656,10.6146,10.5656,10.6064,412000.0
2009-07-23 10:00:00,12.99,13.02,12.97,12.98,226800.0,10.6064,10.6309,10.5901,10.5983,226800.0
2009-07-23 10:05:00,12.98,13.02,12.98,13.01,197200.0,10.5983,10.6309,10.5983,10.6228,197200.0
2009-07-23 10:10:00,13.01,13.02,12.98,12.99,182800.0,10.6228,10.6309,10.5983,10.6064,182800.0
2009-07-23 10:15:00,12.99,13.0,12.97,13.0,288000.0,10.6064,10.6146,10.5901,10.6146,288000.0
2009-07-23 10:20:00,12.99,13.0,12.98,12.99,169200.0,10.6064,10.6146,10.5983,10.6064,169200.0
2009-07-23 10:25:00,12.98,12.99,12.93,12.93,140800.0,10.5983,10.6064,10.5574,10.5574,140800.0
2009-07-23 10:30:00,12.93,12.94,12.92,12.93,296800.0,10.5574,10.5656,10.5493,10.5574,296800.0
2009-07-23 10:35:00,12.93,12.98,12.93,12.96,356000.0,10.5574,10.5983,10.5574,10.5819,356000.0
2009-07-23 10:40:00,12.95,12.97,12.95,12.97,251600.0,10.5738,10.5901,10.5738,10.5901,251600.0
2009-07-23 10:45:00,12.97,12.97,12.93,12.94,261600.0,10.5901,10.5901,10.5574,10.5656,261600.0
2009-07-23 10:50:00,12.94,12.94,12.92,12.94,235200.0,10.5656,10.5656,10.5493,10.5656,235200.0
2009-07-23 10:55:00,12.94,12.97,12.94,12.94,328800.0,10.5656,10.5901,10.5656,10.5656,328800.0
2009-07-23 11:00:00,12.94,12.99,12.94,12.97,339200.0,10.5656,10.6064,10.5656,10.5901,339200.0
2009-07-23 11:05:00,12.97,12.98,12.95,12.95,253200.0,10.5901,10.5983,10.5738,10.5738,253200.0
2009-07-23 11:10:00,12.96,12.96,12.94,12.95,226000.0,10.5819,10.5819,10.5656,10.5738,226000.0
2009-07-23 11:15:00,12.95,12.97,12.94,12.95,389200.0,10.5738,10.5901,10.5656,10.5738,389200.0
2009-07-23 11:20:00,12.95,12.96,12.95,12.96,221200.0,10.5738,10.5819,10.5738,10.5819,221200.0
2009-07-23 11:25:00,12.96,12.96,12.92,12.94,388800.0,10.5819,10.5819,10.5493,10.5656,388800.0
2009-07-23 11:30:00,12.94,12.94,12.93,12.94,148400.0,10.5656,10.5656,10.5574,10.5656,148400.0
2009-07-23 11:35:00,12.93,12.95,12.93,12.94,176000.0,10.5574,10.5738,10.5574,10.5656,176000.0
2009-07-23 11:40:00,12.94,12.95,12.93,12.93,154000.0,10.5656,10.5738,10.5574,10.5574,154000.0
2009-07-23 11:45:00,12.93,12.94,12.92,12.93,142400.0,10.5574,10.5656,10.5493,10.5574,142400.0
2009-07-23 11:50:00,12.93,12.93,12.91,12.92,152000.0,10.5574,10.5574,10.5411,10.5493,152000.0
2009-07-23 11:55:00,12.92,12.92,12.89,12.9,373200.0,10.5493,10.5493,10.5248,10.5329,373200.0
2009-07-23 12:00:00,12.89,12.92,12.89,12.92,144800.0,10.5248,10.5493,10.5248,10.5493,144800.0
2009-07-23 12:05:00,12.92,12.92,12.9,12.91,163200.0,10.5493,10.5493,10.5329,10.5411,163200.0
2009-07-23 12:10:00,12.91,12.92,12.9,12.91,68000.0,10.5411,10.5493,10.5329,10.5411,68000.0
2009-07-23 12:15:00,12.91,12.93,12.91,12.93,108000.0,10.5411,10.5574,10.5411,10.5574,108000.0
2009-07-23 12:20:00,12.93,12.93,12.92,12.93,167200.0,10.5574,10.5574,10.5493,10.5574,167200.0
2009-07-23 12:25:00,12.93,12.96,12.92,12.95,192800.0,10.5574,10.5819,10.5493,10.5738,192800.0
2009-07-23 12:30:00,12.95,12.95,12.94,12.94,198800.0,10.5738,10.5738,10.5656,10.5656,198800.0
2009-07-23 12:35:00,12.94,12.95,12.94,12.94,168400.0,10.5656,10.5738,10.5656,10.5656,168400.0
2009-07-23 12:40:00,12.94,12.95,12.93,12.94,121600.0,10.5656,10.5738,10.5574,10.5656,121600.0
2009-07-23 12:45:00,12.94,12.95,12.93,12.94,356400.0,10.5656,10.5738,10.5574,10.5656,356400.0
2009-07-23 12:50:00,12.94,12.94,12.93,12.94,251200.0,10.5656,10.5656,10.5574,10.5656,251200.0
2009-07-23 12:55:00,12.94,12.96,12.94,12.95,299600.0,10.5656,10.5819,10.5656,10.5738,299600.0
2009-07-23 13:00:00,12.95,12.96,12.93,12.94,151600.0,10.5738,10.5819,10.5574,10.5656,151600.0
2009-07-23 13:05:00,12.93,12.94,12.93,12.94,187600.0,10.5574,10.5656,10.5574,10.5656,187600.0
2009-07-23 13:10:00,12.94,12.94,12.94,12.94,72800.0,10.5656,10.5656,10.5656,10.5656,72800.0
2009-07-23 13:15:00,12.94,12.94,12.92,12.94,184000.0,10.5656,10.5656,10.5493,10.5656,184000.0
2009-07-23 13:20:00,12.93,12.94,12.93,12.94,211200.0,10.5574,10.5656,10.5574,10.5656,211200.0
2009-07-23 13:25:00,12.94,12.94,12.93,12.94,128000.0,10.5656,10.5656,10.5574,10.5656,128000.0
2009-07-23 13:30:00,12.94,12.94,12.93,12.93,160000.0,10.5656,10.5656,10.5574,10.5574,160000.0
2009-07-23 13:35:00,12.93,12.96,12.93,12.93,467600.0,10.5574,10.5819,10.5574,10.5574,467600.0
2009-07-23 13:40:00,12.93,12.94,12.93,12.94,131600.0,10.5574,10.5656,10.5574,10.5656,131600.0
2009-07-23 13:45:00,12.94,12.94,12.91,12.91,210000.0,10.5656,10.5656,10.5411,10.5411,210000.0
2009-07-23 13:50:00,12.91,12.92,12.89,12.9,256400.0,10.5411,10.5493,10.5248,10.5329,256400.0
2009-07-23 13:55:00,12.9,12.9,12.88,12.88,142400.0,10.5329,10.5329,10.5166,10.5166,142400.0
2009-07-23 14:00:00,12.88,12.9,12.88,12.9,109200.0,10.5166,10.5329,10.5166,10.5329,109200.0
2009-07-23 14:05:00,12.9,12.92,12.9,12.92,94800.0,10.5329,10.5493,10.5329,10.5493,94800.0
2009-07-23 14:10:00,12.92,12.94,12.92,12.93,86400.0,10.5493,10.5656,10.5493,10.5574,86400.0
2009-07-23 14:15:00,12.93,12.94,12.93,12.94,78800.0,10.5574,10.5656,10.5574,10.5656,78800.0
2009-07-23 14:20:00,12.94,12.94,12.92,12.93,224800.0,10.5656,10.5656,10.5493,10.5574,224800.0
2009-07-23 14:25:00,12.93,12.94,12.93,12.93,177200.0,10.5574,10.5656,10.5574,10.5574,177200.0
2009-07-23 14:30:00,12.93,12.94,12.91,12.91,187200.0,10.5574,10.5656,10.5411,10.5411,187200.0
2009-07-23 14:35:00,12.91,12.92,12.9,12.9,165200.0,10.5411,10.5493,10.5329,10.5329,165200.0
2009-07-23 14:40:00,12.9,12.9,12.88,12.89,231600.0,10.5329,10.5329,10.5166,10.5248,231600.0
2009-07-23 14:45:00,12.89,12.9,12.88,12.88,224800.0,10.5248,10.5329,10.5166,10.5166,224800.0
2009-07-23 14:50:00,12.88,12.88,12.86,12.87,241600.0,10.5166,10.5166,10.5003,10.5084,241600.0
2009-07-23 14:55:00,12.87,12.88,12.86,12.86,245200.0,10.5084,10.5166,10.5003,10.5003,245200.0
2009-07-23 15:00:00,12.86,12.87,12.85,12.87,350000.0,10.5003,10.5084,10.4921,10.5084,350000.0
2009-07-23 15:05:00,12.87,12.87,12.85,12.85,264800.0,10.5084,10.5084,10.4921,10.4921,264800.0
2009-07-23 15:10:00,12.85,12.86,12.83,12.85,444000.0,10.4921,10.5003,10.4758,10.4921,444000.0
2009-07-23 15:15:00,12.85,12.85,12.83,12.83,332800.0,10.4921,10.4921,10.4758,10.4758,332800.0
2009-07-23 15:20:00,12.83,12.89,12.83,12.88,533600.0,10.4758,10.5248,10.4758,10.5166,533600.0
2009-07-23 15:25:00,12.88,12.89,12.86,12.86,282400.0,10.5166,10.5248,10.5003,10.5003,282400.0
2009-07-23 15:30:00,12.86,12.86,12.82,12.83,518000.0,10.5003,10.5003,10.4676,10.4758,518000.0
2009-07-23 15:35:00,12.83,12.85,12.83,12.85,287200.0,10.4758,10.4921,10.4758,10.4921,287200.0
2009-07-23 15:40:00,12.85,12.86,12.83,12.84,456800.0,10.4921,10.5003,10.4758,10.484,456800.0
2009-07-23 15:45:00,12.84,12.84,12.77,12.77,722400.0,10.484,10.484,10.4268,10.4268,722400.0
2009-07-23 15:50:00,12.77,12.79,12.75,12.76,1010800.0,10.4268,10.4431,10.4105,10.4186,1010800.0
2009-07-23 15:55:00,12.76,12.79,12.76,12.79,1284400.0,10.4186,10.4431,10.4186,10.4431,1284400.0
2009-07-24 09:30:00,12.78,12.87,12.67,12.72,405200.0,10.435,10.5084,10.3451,10.386,405200.0
2009-07-24 09:35:00,12.72,12.75,12.7,12.74,206000.0,10.386,10.4105,10.3696,10.4023,206000.0
2009-07-24 09:40:00,12.74,12.77,12.74,12.74,103200.0,10.4023,10.4268,10.4023,10.4023,103200.0
2009-07-24 09:45:00,12.74,12.75,12.71,12.73,106400.0,10.4023,10.4105,10.3778,10.3941,106400.0
2009-07-24 09:50:00,12.73,12.73,12.7,12.72,234000.0,10.3941,10.3941,10.3696,10.386,234000.0
2009-07-24 09:55:00,12.72,12.72,12.65,12.67,312800.0,10.386,10.386,10.3288,10.3451,312800.0
2009-07-24 10:00:00,12.67,12.71,12.66,12.7,269200.0,10.3451,10.3778,10.337,10.3696,269200.0
2009-07-24 10:05:00,12.7,12.72,12.69,12.71,264800.0,10.3696,10.386,10.3615,10.3778,264800.0
2009-07-24 10:10:00,12.71,12.72,12.68,12.68,319200.0,10.3778,10.386,10.3533,10.3533,319200.0
2009-07-24 10:15:00,12.68,12.72,12.67,12.72,182000.0,10.3533,10.386,10.3451,10.386,182000.0
2009-07-24 10:20:00,12.72,12.72,12.68,12.72,228000.0,10.386,10.386,10.3533,10.386,228000.0
2009-07-24 10:25:00,12.72,12.72,12.7,12.71,307200.0,10.386,10.386,10.3696,10.3778,307200.0
2009-07-24 10:30:00,12.71,12.74,12.71,12.74,141600.0,10.3778,10.4023,10.3778,10.4023,141600.0
2009-07-24 10:35:00,12.74,12.75,12.72,12.72,88400.0,10.4023,10.4105,10.386,10.386,88400.0
2009-07-24 10:40:00,12.73,12.76,12.72,12.76,108800.0,10.3941,10.4186,10.386,10.4186,108800.0
2009-07-24 10:45:00,12.76,12.77,12.75,12.75,243600.0,10.4186,10.4268,10.4105,10.4105,243600.0
2009-07-24 10:50:00,12.75,12.75,12.73,12.75,134800.0,10.4105,10.4105,10.3941,10.4105,134800.0
2009-07-24 10:55:00,12.75,12.76,12.74,12.76,96800.0,10.4105,10.4186,10.4023,10.4186,96800.0
2009-07-24 11:00:00,12.76,12.76,12.72,12.74,105600.0,10.4186,10.4186,10.386,10.4023,105600.0
2009-07-24 11:05:00,12.74,12.77,12.74,12.77,140800.0,10.4023,10.4268,10.4023,10.4268,140800.0
2009-07-24 11:10:00,12.77,12.79,12.77,12.79,149600.0,10.4268,10.4431,10.4268,10.4431,149600.0
2009-07-24 11:15:00,12.79,12.81,12.77,12.77,147600.0,10.4431,10.4595,10.4268,10.4268,147600.0
2009-07-24 11:20:00,12.77,12.88,12.77,12.82,858400.0,10.4268,10.5166,10.4268,10.4676,858400.0
2009-07-24 11:25:00,12.82,12.86,12.82,12.86,189200.0,10.4676,10.5003,10.4676,10.5003,189200.0
2009-07-24 11:30:00,12.86,12.86,12.77,12.81,834400.0,10.5003,10.5003,10.4268,10.4595,834400.0
2009-07-24 11:35:00,12.81,12.83,12.8,12.81,184000.0,10.4595,10.4758,10.4513,10.4595,184000.0
2009-07-24 11:40:00,12.81,12.83,12.8,12.82,140000.0,10.4595,10.4758,10.4513,10.4676,140000.0
2009-07-24 11:45:00,12.82,12.87,12.82,12.87,124800.0,10.4676,10.5084,10.4676,10.5084,124800.0
2009-07-24 11:50:00,12.87,12.89,12.87,12.88,93200.0,10.5084,10.5248,10.5084,10.5166,93200.0
2009-07-24 11:55:00,12.88,12.93,12.88,12.92,151200.0,10.5166,10.5574,10.5166,10.5493,151200.0
2009-07-24 12:00:00,12.92,12.93,12.92,12.93,94000.0,10.5493,10.5574,10.5493,10.5574,94000.0
2009-07-24 12:05:00,12.93,12.94,12.93,12.94,180000.0,10.5574,10.5656,10.5574,10.5656,180000.0
2009-07-24 12:10:00,12.93,12.95,12.93,12.94,184000.0,10.5574,10.5738,10.5574,10.5656,184000.0
2009-07-24 12:15:00,12.94,12.95,12.93,12.94,170000.0,10.5656,10.5738,10.5574,10.5656,170000.0
2009-07-24 12:20:00,12.94,12.95,12.93,12.95,99600.0,10.5656,10.5738,10.5574,10.5738,99600.0
2009-07-24 12:25:00,12.94,12.95,12.94,12.95,30000.0,10.5656,10.5738,10.5656,10.5738,30000.0
2009-07-24 12:30:00,12.95,12.95,12.94,12.94,61200.0,10.5738,10.5738,10.5656,10.5656,61200.0
2009-07-24 12:35:00,12.94,12.95,12.94,12.94,102400.0,10.5656,10.5738,10.5656,10.5656,102400.0
2009-07-24 12:40:00,12.94,12.94,12.93,12.93,123200.0,10.5656,10.5656,10.5574,10.5574,123200.0
2009-07-24 12:45:00,12.93,12.94,12.93,12.94,52400.0,10.5574,10.5656,10.5574,10.5656,52400.0
2009-07-24 12:50:00,12.94,12.94,12.93,12.93,92400.0,10.5656,10.5656,10.5574,10.5574,92400.0
2009-07-24 12:55:00,12.93,12.93,12.9,12.91,242400.0,10.5574,10.5574,10.5329,10.5411,242400.0
2009-07-24 13:00:00,12.9,12.94,12.9,12.94,130400.0,10.5329,10.5656,10.5329,10.5656,130400.0
2009-07-24 13:05:00,12.94,12.96,12.94,12.96,81200.0,10.5656,10.5819,10.5656,10.5819,81200.0
2009-07-24 13:10:00,12.96,12.98,12.96,12.98,75600.0,10.5819,10.5983,10.5819,10.5983,75600.0
2009-07-24 13:15:00,12.98,13.0,12.98,12.99,169200.0,10.5983,10.6146,10.5983,10.6064,169200.0
2009-07-24 13:20:00,12.99,13.0,12.98,12.99,62000.0,10.6064,10.6146,10.5983,10.6064,62000.0
2009-07-24 13:25:00,12.99,13.0,12.99,13.0,44800.0,10.6064,10.6146,10.6064,10.6146,44800.0
2009-07-24 13:30:00,13.0,13.04,13.0,13.03,191200.0,10.6146,10.6473,10.6146,10.6391,191200.0
2009-07-24 13:35:00,13.02,13.03,13.01,13.03,82400.0,10.6309,10.6391,10.6228,10.6391,82400.0
2009-07-24 13:40:00,13.03,13.03,13.02,13.03,72000.0,10.6391,10.6391,10.6309,10.6391,72000.0
2009-07-24 13:45:00,13.02,13.03,13.01,13.01,67200.0,10.6309,10.6391,10.6228,10.6228,67200.0
2009-07-24 13:50:00,13.01,13.02,13.01,13.01,64800.0,10.6228,10.6309,10.6228,10.6228,64800.0
2009-07-24 13:55:00,13.01,13.01,13.0,13.01,51200.0,10.6228,10.6228,10.6146,10.6228,51200.0
2009-07-24 14:00:00,13.01,13.03,13.01,13.02,124400.0,10.6228,10.6391,10.6228,10.6309,124400.0
2009-07-24 14:05:00,13.02,13.03,13.02,13.02,82400.0,10.6309,10.6391,10.6309,10.6309,82400.0
2009-07-24 14:10:00,13.02,13.04,13.02,13.04,142000.0,10.6309,10.6473,10.6309,10.6473,142000.0
2009-07-24 14:15:00,13.04,13.04,13.01,13.02,202400.0,10.6473,10.6473,10.6228,10.6309,202400.0
2009-07-24 14:20:00,13.02,13.02,13.0,13.0,86800.0,10.6309,10.6309,10.6146,10.6146,86800.0
2009-07-24 14:25:00,13.01,13.01,13.0,13.0,63200.0,10.6228,10.6228,10.6146,10.6146,63200.0
2009-07-24 14:30:00,13.0,13.03,13.0,13.03,161200.0,10.6146,10.6391,10.6146,10.6391,161200.0
2009-07-24 14:35:00,13.03,13.05,13.03,13.05,82400.0,10.6391,10.6554,10.6391,10.6554,82400.0
2009-07-24 14:40:00,13.04,13.06,13.04,13.06,147200.0,10.6473,10.6636,10.6473,10.6636,147200.0
2009-07-24 14:45:00,13.06,13.09,13.06,13.08,143200.0,10.6636,10.6881,10.6636,10.6799,143200.0
2009-07-24 14:50:00,13.08,13.08,13.06,13.07,131600.0,10.6799,10.6799,10.6636,10.6717,131600.0
2009-07-24 14:55:00,13.07,13.1,13.06,13.1,198800.0,10.6717,10.6962,10.6636,10.6962,198800.0
2009-07-24 15:00:00,13.1,13.11,13.09,13.09,141600.0,10.6962,10.7044,10.6881,10.6881,141600.0
2009-07-24 15:05:00,13.09,13.09,13.08,13.08,88000.0,10.6881,10.6881,10.6799,10.6799,88000.0
2009-07-24 15:10:00,13.08,13.08,13.07,13.08,46400.0,10.6799,10.6799,10.6717,10.6799,46400.0
2009-07-24 15:15:00,13.08,13.08,13.06,13.06,74000.0,10.6799,10.6799,10.6636,10.6636,74000.0
2009-07-24 15:20:00,13.06,13.1,13.06,13.09,119200.0,10.6636,10.6962,10.6636,10.6881,119200.0
2009-07-24 15:25:00,13.09,13.11,13.09,13.1,117200.0,10.6881,10.7044,10.6881,10.6962,117200.0
2009-07-24 15:30:00,13.1,13.11,13.05,13.05,230800.0,10.6962,10.7044,10.6554,10.6554,230800.0
2009-07-24 15:35:00,13.05,13.06,13.04,13.06,317600.0,10.6554,10.6636,10.6473,10.6636,317600.0
2009-07-24 15:40:00,13.05,13.06,13.03,13.03,340000.0,10.6554,10.6636,10.6391,10.6391,340000.0
2009-07-24 15:45:00,13.03,13.04,13.02,13.03,401600.0,10.6391,10.6473,10.6309,10.6391,401600.0
2009-07-24 15:50:00,13.03,13.04,13.03,13.04,394000.0,10.6391,10.6473,10.6391,10.6473,394000.0
2009-07-24 15:55:00,13.04,13.05,13.02,13.05,722000.0,10.6473,10.6554,10.6309,10.6554,722000.0
2009-07-27 09:30:00,13.05,13.05,13.0,13.01,204400.0,10.6554,10.6554,10.6146,10.6228,204400.0
2009-07-27 09:35:00,13.01,13.01,12.91,12.97,146800.0,10.6228,10.6228,10.5411,10.5901,146800.0
2009-07-27 09:40:00,12.97,13.01,12.97,12.99,125200.0,10.5901,10.6228,10.5901,10.6064,125200.0
2009-07-27 09:45:00,12.99,13.01,12.96,12.97,88800.0,10.6064,10.6228,10.5819,10.5901,88800.0
2009-07-27 09:50:00,12.97,12.99,12.97,12.98,90800.0,10.5901,10.6064,10.5901,10.5983,90800.0
2009-07-27 09:55:00,12.98,12.99,12.96,12.98,78000.0,10.5983,10.6064,10.5819,10.5983,78000.0
2009-07-27 10:00:00,12.99,13.09,12.99,13.06,314000.0,10.6064,10.6881,10.6064,10.6636,314000.0
2009-07-27 10:05:00,13.05,13.06,13.05,13.06,70400.0,10.6554,10.6636,10.6554,10.6636,70400.0
2009-07-27 10:10:00,13.06,13.08,13.02,13.03,81200.0,10.6636,10.6799,10.6309,10.6391,81200.0
2009-07-27 10:15:00,13.02,13.05,13.02,13.05,71600.0,10.6309,10.6554,10.6309,10.6554,71600.0
2009-07-27 10:20:00,13.05,13.05,13.02,13.04,50400.0,10.6554,10.6554,10.6309,10.6473,50400.0
2009-07-27 10:25:00,13.04,13.04,13.01,13.01,43600.0,10.6473,10.6473,10.6228,10.6228,43600.0
2009-07-27 10:30:00,13.02,13.02,12.99,12.99,60800.0,10.6309,10.6309,10.6064,10.6064,60800.0
2009-07-27 10:35:00,12.99,13.0,12.99,13.0,39200.0,10.6064,10.6146,10.6064,10.6146,39200.0
2009-07-27 10:40:00,13.0,13.01,12.99,12.99,35600.0,10.6146,10.6228,10.6064,10.6064,35600.0
2009-07-27 10:45:00,12.99,12.99,12.98,12.99,34000.0,10.6064,10.6064,10.5983,10.6064,34000.0
2009-07-27 10:50:00,12.99,12.99,12.98,12.98,12400.0,10.6064,10.6064,10.5983,10.5983,12400.0
2009-07-27 10:55:00,12.98,12.99,12.97,12.98,88000.0,10.5983,10.6064,10.5901,10.5983,88000.0
2009-07-27 11:00:00,12.98,12.99,12.96,12.97,70800.0,10.5983,10.6064,10.5819,10.5901,70800.0
2009-07-27 11:05:00,12.96,12.97,12.96,12.96,40000.0,10.5819,10.5901,10.5819,10.5819,40000.0
2009-07-27 11:10:00,12.96,12.98,12.96,12.97,78800.0,10.5819,10.5983,10.5819,10.5901,78800.0
2009-07-27 11:15:00,12.97,12.99,12.96,12.96,65600.0,10.5901,10.6064,10.5819,10.5819,65600.0
2009-07-27 11:20:00,12.96,12.97,12.96,12.96,86000.0,10.5819,10.5901,10.5819,10.5819,86000.0
2009-07-27 11:25:00,12.96,12.97,12.96,12.96,56800.0,10.5819,10.5901,10.5819,10.5819,56800.0
2009-07-27 11:30:00,12.97,12.99,12.96,12.99,58000.0,10.5901,10.6064,10.5819,10.6064,58000.0
2009-07-27 11:35:00,12.99,12.99,12.98,12.99,66000.0,10.6064,10.6064,10.5983,10.6064,66000.0
2009-07-27 11:40:00,12.99,13.01,12.99,13.01,84800.0,10.6064,10.6228,10.6064,10.6228,84800.0
2009-07-27 11:45:00,13.01,13.02,13.0,13.01,98800.0,10.6228,10.6309,10.6146,10.6228,98800.0
2009-07-27 11:50:00,13.0,13.01,13.0,13.01,26000.0,10.6146,10.6228,10.6146,10.6228,26000.0
2009-07-27 11:55:00,13.01,13.01,13.0,13.0,41200.0,10.6228,10.6228,10.6146,10.6146,41200.0
2009-07-27 12:00:00,13.0,13.01,13.0,13.01,39200.0,10.6146,10.6228,10.6146,10.6228,39200.0
2009-07-27 12:05:00,13.01,13.01,12.99,12.99,140000.0,10.6228,10.6228,10.6064,10.6064,140000.0
2009-07-27 12:10:00,12.99,13.0,12.99,12.99,27200.0,10.6064,10.6146,10.6064,10.6064,27200.0
2009-07-27 12:15:00,12.99,13.0,12.98,12.98,31600.0,10.6064,10.6146,10.5983,10.5983,31600.0
2009-07-27 12:20:00,12.98,12.99,12.96,12.98,59200.0,10.5983,10.6064,10.5819,10.5983,59200.0
2009-07-27 12:25:00,12.98,12.99,12.97,12.99,47600.0,10.5983,10.6064,10.5901,10.6064,47600.0
2009-07-27 12:30:00,12.99,13.0,12.98,13.0,47600.0,10.6064,10.6146,10.5983,10.6146,47600.0
2009-07-27 12:35:00,13.0,13.0,12.99,13.0,38800.0,10.6146,10.6146,10.6064,10.6146,38800.0
2009-07-27 12:40:00,12.99,13.0,12.99,13.0,44400.0,10.6064,10.6146,10.6064,10.6146,44400.0
2009-07-27 12:45:00,13.0,13.0,12.99,13.0,29200.0,10.6146,10.6146,10.6064,10.6146,29200.0
2009-07-27 12:50:00,12.99,13.01,12.98,12.98,80000.0,10.6064,10.6228,10.5983,10.5983,80000.0
2009-07-27 12:55:00,12.98,12.99,12.98,12.99,22000.0,10.5983,10.6064,10.5983,10.6064,22000.0
2009-07-27 13:00:00,12.98,13.0,12.98,12.99,40000.0,10.5983,10.6146,10.5983,10.6064,40000.0
2009-07-27 13:05:00,13.0,13.0,12.99,12.99,33200.0,10.6146,10.6146,10.6064,10.6064,33200.0
2009-07-27 13:10:00,12.99,12.99,12.97,12.99,49600.0,10.6064,10.6064,10.5901,10.6064,49600.0
2009-07-27 13:15:00,12.99,13.0,12.98,12.99,66800.0,10.6064,10.6146,10.5983,10.6064,66800.0
2009-07-27 13:20:00,12.99,12.99,12.97,12.98,28800.0,10.6064,10.6064,10.5901,10.5983,28800.0
2009-07-27 13:25:00,12.98,12.98,12.96,12.98,31200.0,10.5983,10.5983,10.5819,10.5983,31200.0
2009-07-27 13:30:00,12.97,12.98,12.97,12.97,43200.0,10.5901,10.5983,10.5901,10.5901,43200.0
2009-07-27 13:35:00,12.97,12.98,12.97,12.98,27200.0,10.5901,10.5983,10.5901,10.5983,27200.0
2009-07-27 13:40:00,12.99,12.99,12.97,12.98,49600.0,10.6064,10.6064,10.5901,10.5983,49600.0
2009-07-27 13:45:00,12.98,13.0,12.98,13.0,65600.0,10.5983,10.6146,10.5983,10.6146,65600.0
2009-07-27 13:50:00,13.0,13.01,12.98,12.98,90400.0,10.6146,10.6228,10.5983,10.5983,90400.0
2009-07-27 13:55:00,12.99,13.01,12.97,12.99,88000.0,10.6064,10.6228,10.5901,10.6064,88000.0
2009-07-27 14:00:00,12.99,13.01,12.98,12.99,72800.0,10.6064,10.6228,10.5983,10.6064,72800.0
2009-07-27 14:05:00,12.98,13.01,12.98,13.01,57200.0,10.5983,10.6228,10.5983,10.6228,57200.0
2009-07-27 14:10:00,13.01,13.02,13.0,13.02,68800.0,10.6228,10.6309,10.6146,10.6309,68800.0
2009-07-27 14:15:00,13.02,13.04,13.02,13.04,56000.0,10.6309,10.6473,10.6309,10.6473,56000.0
2009-07-27 14:20:00,13.04,13.05,13.03,13.04,40800.0,10.6473,10.6554,10.6391,10.6473,40800.0
2009-07-27 14:25:00,13.04,13.04,13.03,13.03,33200.0,10.6473,10.6473,10.6391,10.6391,33200.0
2009-07-27 14:30:00,13.04,13.04,13.02,13.03,44800.0,10.6473,10.6473,10.6309,10.6391,44800.0
2009-07-27 14:35:00,13.03,13.06,13.03,13.05,53200.0,10.6391,10.6636,10.6391,10.6554,53200.0
2009-07-27 14:40:00,13.05,13.07,13.05,13.07,64800.0,10.6554,10.6717,10.6554,10.6717,64800.0
2009-07-27 14:45:00,13.07,13.08,13.07,13.08,47600.0,10.6717,10.6799,10.6717,10.6799,47600.0
2009-07-27 14:50:00,13.07,13.08,13.06,13.08,41200.0,10.6717,10.6799,10.6636,10.6799,41200.0
2009-07-27 14:55:00,13.08,13.1,13.08,13.09,86000.0,10.6799,10.6962,10.6799,10.6881,86000.0
2009-07-27 15:00:00,13.1,13.1,13.08,13.08,95600.0,10.6962,10.6962,10.6799,10.6799,95600.0
2009-07-27 15:05:00,13.08,13.09,13.08,13.08,58400.0,10.6799,10.6881,10.6799,10.6799,58400.0
2009-07-27 15:10:00,13.08,13.1,13.07,13.1,53200.0,10.6799,10.6962,10.6717,10.6962,53200.0
2009-07-27 15:15:00,13.1,13.1,13.06,13.06,94000.0,10.6962,10.6962,10.6636,10.6636,94000.0
2009-07-27 15:20:00,13.06,13.08,13.05,13.05,86400.0,10.6636,10.6799,10.6554,10.6554,86400.0
2009-07-27 15:25:00,13.05,13.09,13.05,13.08,86400.0,10.6554,10.6881,10.6554,10.6799,86400.0
2009-07-27 15:30:00,13.08,13.09,13.06,13.08,90000.0,10.6799,10.6881,10.6636,10.6799,90000.0
2009-07-27 15:35:00,13.08,13.08,13.05,13.06,126000.0,10.6799,10.6799,10.6554,10.6636,126000.0
2009-07-27 15:40:00,13.06,13.08,13.06,13.07,108800.0,10.6636,10.6799,10.6636,10.6717,108800.0
2009-07-27 15:45:00,13.07,13.07,13.05,13.06,174000.0,10.6717,10.6717,10.6554,10.6636,174000.0
2009-07-27 15:50:00,13.07,13.08,13.06,13.07,150000.0,10.6717,10.6799,10.6636,10.6717,150000.0
2009-07-27 15:55:00,13.07,13.1,13.06,13.1,374000.0,10.6717,10.6962,10.6636,10.6962,374000.0
2009-07-28 09:30:00,12.99,13.09,12.99,13.08,136800.0,10.6064,10.6881,10.6064,10.6799,136800.0
2009-07-28 09:35:00,13.09,13.09,13.06,13.08,120400.0,10.6881,10.6881,10.6636,10.6799,120400.0
2009-07-28 09:40:00,13.08,13.11,13.01,13.02,584000.0,10.6799,10.7044,10.6228,10.6309,584000.0
2009-07-28 09:45:00,13.02,13.07,13.02,13.06,55200.0,10.6309,10.6717,10.6309,10.6636,55200.0
2009-07-28 09:50:00,13.06,13.07,13.01,13.01,122800.0,10.6636,10.6717,10.6228,10.6228,122800.0
2009-07-28 09:55:00,13.01,13.02,12.97,12.99,158800.0,10.6228,10.6309,10.5901,10.6064,158800.0
2009-07-28 10:00:00,12.99,12.99,12.9,12.9,202800.0,10.6064,10.6064,10.5329,10.5329,202800.0
2009-07-28 10:05:00,12.9,12.93,12.89,12.91,127600.0,10.5329,10.5574,10.5248,10.5411,127600.0
2009-07-28 10:10:00,12.91,12.93,12.87,12.88,113200.0,10.5411,10.5574,10.5084,10.5166,113200.0
2009-07-28 10:15:00,12.88,12.91,12.86,12.9,126000.0,10.5166,10.5411,10.5003,10.5329,126000.0
2009-07-28 10:20:00,12.9,12.94,12.9,12.92,78800.0,10.5329,10.5656,10.5329,10.5493,78800.0
2009-07-28 10:25:00,12.91,12.94,12.9,12.92,122400.0,10.5411,10.5656,10.5329,10.5493,122400.0
2009-07-28 10:30:00,12.92,12.95,12.92,12.94,188400.0,10.5493,10.5738,10.5493,10.5656,188400.0
2009-07-28 10:35:00,12.95,12.96,12.94,12.95,281200.0,10.5738,10.5819,10.5656,10.5738,281200.0
2009-07-28 10:40:00,12.95,12.99,12.94,12.99,332000.0,10.5738,10.6064,10.5656,10.6064,332000.0
2009-07-28 10:45:00,12.99,12.99,12.97,12.99,100400.0,10.6064,10.6064,10.5901,10.6064,100400.0
2009-07-28 10:50:00,12.99,13.0,12.99,13.0,72800.0,10.6064,10.6146,10.6064,10.6146,72800.0
2009-07-28 10:55:00,13.0,13.0,13.0,13.0,56400.0,10.6146,10.6146,10.6146,10.6146,56400.0
2009-07-28 11:00:00,13.0,13.01,12.99,13.0,70400.0,10.6146,10.6228,10.6064,10.6146,70400.0
2009-07-28 11:05:00,13.0,13.0,12.96,12.97,76000.0,10.6146,10.6146,10.5819,10.5901,76000.0
2009-07-28 11:10:00,12.97,12.97,12.94,12.97,97200.0,10.5901,10.5901,10.5656,10.5901,97200.0
2009-07-28 11:15:00,12.96,12.98,12.95,12.98,78400.0,10.5819,10.5983,10.5738,10.5983,78400.0
2009-07-28 11:20:00,12.98,13.0,12.97,13.0,59200.0,10.5983,10.6146,10.5901,10.6146,59200.0
2009-07-28 11:25:00,13.0,13.02,12.99,13.02,188800.0,10.6146,10.6309,10.6064,10.6309,188800.0
2009-07-28 11:30:00,13.02,13.04,13.01,13.01,150400.0,10.6309,10.6473,10.6228,10.6228,150400.0
2009-07-28 11:35:00,13.0,13.02,12.98,13.01,126800.0,10.6146,10.6309,10.5983,10.6228,126800.0
2009-07-28 11:40:00,13.01,13.01,12.99,13.01,50000.0,10.6228,10.6228,10.6064,10.6228,50000.0
2009-07-28 11:45:00,13.0,13.02,12.99,13.01,38800.0,10.6146,10.6309,10.6064,10.6228,38800.0
2009-07-28 11:50:00,13.02,13.04,13.02,13.04,58800.0,10.6309,10.6473,10.6309,10.6473,58800.0
2009-07-28 11:55:00,13.04,13.04,13.0,13.03,77600.0,10.6473,10.6473,10.6146,10.6391,77600.0
2009-07-28 12:00:00,13.03,13.03,13.0,13.01,58400.0,10.6391,10.6391,10.6146,10.6228,58400.0
2009-07-28 12:05:00,13.01,13.03,13.0,13.02,83600.0,10.6228,10.6391,10.6146,10.6309,83600.0
2009-07-28 12:10:00,13.02,13.04,13.02,13.04,120800.0,10.6309,10.6473,10.6309,10.6473,120800.0
2009-07-28 12:15:00,13.03,13.04,13.03,13.04,52800.0,10.6391,10.6473,10.6391,10.6473,52800.0
2009-07-28 12:20:00,13.04,13.06,13.03,13.05,71600.0,10.6473,10.6636,10.6391,10.6554,71600.0
2009-07-28 12:25:00,13.05,13.05,13.03,13.03,38400.0,10.6554,10.6554,10.6391,10.6391,38400.0
2009-07-28 12:30:00,13.03,13.04,13.03,13.04,34400.0,10.6391,10.6473,10.6391,10.6473,34400.0
2009-07-28 12:35:00,13.04,13.06,13.04,13.05,47600.0,10.6473,10.6636,10.6473,10.6554,47600.0
2009-07-28 12:40:00,13.05,13.06,13.05,13.06,49200.0,10.6554,10.6636,10.6554,10.6636,49200.0
2009-07-28 12:45:00,13.06,13.08,13.06,13.07,123200.0,10.6636,10.6799,10.6636,10.6717,123200.0
2009-07-28 12:50:00,13.07,13.08,13.06,13.08,177600.0,10.6717,10.6799,10.6636,10.6799,177600.0
2009-07-28 12:55:00,13.08,13.09,13.07,13.09,109200.0,10.6799,10.6881,10.6717,10.6881,109200.0
2009-07-28 13:00:00,13.09,13.1,13.07,13.08,117200.0,10.6881,10.6962,10.6717,10.6799,117200.0
2009-07-28 13:05:00,13.08,13.09,13.07,13.08,65200.0,10.6799,10.6881,10.6717,10.6799,65200.0
2009-07-28 13:10:00,13.08,13.12,13.08,13.1,133600.0,10.6799,10.7126,10.6799,10.6962,133600.0
2009-07-28 13:15:00,13.1,13.13,13.1,13.11,225600.0,10.6962,10.7207,10.6962,10.7044,225600.0
2009-07-28 13:20:00,13.11,13.13,13.1,13.11,139200.0,10.7044,10.7207,10.6962,10.7044,139200.0
2009-07-28 13:25:00,13.11,13.13,13.11,13.12,90800.0,10.7044,10.7207,10.7044,10.7126,90800.0
2009-07-28 13:30:00,13.12,13.13,13.11,13.12,79200.0,10.7126,10.7207,10.7044,10.7126,79200.0
2009-07-28 13:35:00,13.11,13.12,13.1,13.1,46800.0,10.7044,10.7126,10.6962,10.6962,46800.0
2009-07-28 13:40:00,13.1,13.1,13.08,13.08,66400.0,10.6962,10.6962,10.6799,10.6799,66400.0
2009-07-28 13:45:00,13.08,13.09,13.08,13.09,66000.0,10.6799,10.6881,10.6799,10.6881,66000.0
2009-07-28 13:50:00,13.09,13.11,13.08,13.11,92800.0,10.6881,10.7044,10.6799,10.7044,92800.0
2009-07-28 13:55:00,13.11,13.13,13.1,13.11,127200.0,10.7044,10.7207,10.6962,10.7044,127200.0
2009-07-28 14:00:00,13.11,13.11,13.09,13.11,81200.0,10.7044,10.7044,10.6881,10.7044,81200.0
2009-07-28 14:05:00,13.11,13.13,13.1,13.13,95600.0,10.7044,10.7207,10.6962,10.7207,95600.0
2009-07-28 14:10:00,13.13,13.15,13.12,13.14,136800.0,10.7207,10.7371,10.7126,10.7289,136800.0
2009-07-28 14:15:00,13.14,13.15,13.14,13.15,70400.0,10.7289,10.7371,10.7289,10.7371,70400.0
2009-07-28 14:20:00,13.15,13.18,13.15,13.17,148800.0,10.7371,10.7616,10.7371,10.7534,148800.0
2009-07-28 14:25:00,13.17,13.19,13.17,13.19,121600.0,10.7534,10.7697,10.7534,10.7697,121600.0
2009-07-28 14:30:00,13.19,13.23,13.19,13.2,224800.0,10.7697,10.8024,10.7697,10.7779,224800.0
2009-07-28 14:35:00,13.21,13.21,13.19,13.21,151600.0,10.7861,10.7861,10.7697,10.7861,151600.0
2009-07-28 14:40:00,13.21,13.22,13.19,13.2,121600.0,10.7861,10.7942,10.7697,10.7779,121600.0
2009-07-28 14:45:00,13.2,13.22,13.2,13.22,80800.0,10.7779,10.7942,10.7779,10.7942,80800.0
2009-07-28 14:50:00,13.22,13.22,13.19,13.19,96000.0,10.7942,10.7942,10.7697,10.7697,96000.0
2009-07-28 14:55:00,13.19,13.2,13.17,13.2,174800.0,10.7697,10.7779,10.7534,10.7779,174800.0
2009-07-28 15:00:00,13.2,13.2,13.17,13.2,121600.0,10.7779,10.7779,10.7534,10.7779,121600.0
2009-07-28 15:05:00,13.2,13.21,13.18,13.19,86800.0,10.7779,10.7861,10.7616,10.7697,86800.0
2009-07-28 15:10:00,13.19,13.23,13.19,13.22,127600.0,10.7697,10.8024,10.7697,10.7942,127600.0
2009-07-28 15:15:00,13.22,13.24,13.21,13.21,152800.0,10.7942,10.8106,10.7861,10.7861,152800.0
2009-07-28 15:20:00,13.2,13.22,13.18,13.18,197200.0,10.7779,10.7942,10.7616,10.7616,197200.0
2009-07-28 15:25:00,13.19,13.2,13.16,13.18,208800.0,10.7697,10.7779,10.7452,10.7616,208800.0
2009-07-28 15:30:00,13.18,13.18,13.15,13.18,168400.0,10.7616,10.7616,10.7371,10.7616,168400.0
2009-07-28 15:35:00,13.18,13.18,13.16,13.17,166400.0,10.7616,10.7616,10.7452,10.7534,166400.0
2009-07-28 15:40:00,13.17,13.21,13.16,13.21,193600.0,10.7534,10.7861,10.7452,10.7861,193600.0
2009-07-28 15:45:00,13.21,13.23,13.21,13.22,163200.0,10.7861,10.8024,10.7861,10.7942,163200.0
2009-07-28 15:50:00,13.23,13.24,13.21,13.21,249200.0,10.8024,10.8106,10.7861,10.7861,249200.0
2009-07-28 15:55:00,13.21,13.24,13.21,13.22,463200.0,10.7861,10.8106,10.7861,10.7942,463200.0
2009-07-29 09:30:00,13.13,13.19,13.09,13.19,173600.0,10.7207,10.7697,10.6881,10.7697,173600.0
2009-07-29 09:35:00,13.18,13.25,13.16,13.24,213600.0,10.7616,10.8187,10.7452,10.8106,213600.0
2009-07-29 09:40:00,13.23,13.25,13.23,13.25,265200.0,10.8024,10.8187,10.8024,10.8187,265200.0
2009-07-29 09:45:00,13.25,13.28,13.25,13.26,466000.0,10.8187,10.8432,10.8187,10.8269,466000.0
2009-07-29 09:50:00,13.26,13.28,13.25,13.28,171200.0,10.8269,10.8432,10.8187,10.8432,171200.0
2009-07-29 09:55:00,13.28,13.38,13.28,13.38,392000.0,10.8432,10.9249,10.8432,10.9249,392000.0
2009-07-29 10:00:00,13.38,13.43,13.37,13.42,299200.0,10.9249,10.9657,10.9167,10.9575,299200.0
2009-07-29 10:05:00,13.42,13.47,13.42,13.45,296400.0,10.9575,10.9984,10.9575,10.982,296400.0
2009-07-29 10:10:00,13.45,13.46,13.42,13.43,214400.0,10.982,10.9902,10.9575,10.9657,214400.0
2009-07-29 10:15:00,13.43,13.43,13.36,13.36,243600.0,10.9657,10.9657,10.9085,10.9085,243600.0
2009-07-29 10:20:00,13.35,13.36,13.32,13.33,147200.0,10.9004,10.9085,10.8759,10.884,147200.0
2009-07-29 10:25:00,13.32,13.38,13.31,13.38,245200.0,10.8759,10.9249,10.8677,10.9249,245200.0
2009-07-29 10:30:00,13.38,13.42,13.38,13.42,323600.0,10.9249,10.9575,10.9249,10.9575,323600.0
2009-07-29 10:35:00,13.41,13.45,13.4,13.44,194000.0,10.9494,10.982,10.9412,10.9739,194000.0
2009-07-29 10:40:00,13.44,13.45,13.42,13.42,170800.0,10.9739,10.982,10.9575,10.9575,170800.0
2009-07-29 10:45:00,13.42,13.43,13.4,13.43,227600.0,10.9575,10.9657,10.9412,10.9657,227600.0
2009-07-29 10:50:00,13.43,13.49,13.42,13.49,245600.0,10.9657,11.0147,10.9575,11.0147,245600.0
2009-07-29 10:55:00,13.49,13.52,13.48,13.52,542400.0,11.0147,11.0392,11.0065,11.0392,542400.0
2009-07-29 11:00:00,13.51,13.53,13.51,13.52,262000.0,11.031,11.0473,11.031,11.0392,262000.0
2009-07-29 11:05:00,13.52,13.58,13.49,13.57,895600.0,11.0392,11.0882,11.0147,11.08,895600.0
2009-07-29 11:10:00,13.57,13.57,13.52,13.52,231200.0,11.08,11.08,11.0392,11.0392,231200.0
2009-07-29 11:15:00,13.52,13.55,13.5,13.52,403600.0,11.0392,11.0637,11.0228,11.0392,403600.0
2009-07-29 11:20:00,13.53,13.53,13.51,13.52,202000.0,11.0473,11.0473,11.031,11.0392,202000.0
2009-07-29 11:25:00,13.52,13.52,13.5,13.51,214800.0,11.0392,11.0392,11.0228,11.031,214800.0
2009-07-29 11:30:00,13.51,13.51,13.5,13.5,238400.0,11.031,11.031,11.0228,11.0228,238400.0
2009-07-29 11:35:00,13.5,13.51,13.5,13.51,139600.0,11.0228,11.031,11.0228,11.031,139600.0
2009-07-29 11:40:00,13.51,13.51,13.49,13.5,319600.0,11.031,11.031,11.0147,11.0228,319600.0
2009-07-29 11:45:00,13.5,13.51,13.49,13.5,155600.0,11.0228,11.031,11.0147,11.0228,155600.0
2009-07-29 11:50:00,13.5,13.5,13.49,13.5,107200.0,11.0228,11.0228,11.0147,11.0228,107200.0
2009-07-29 11:55:00,13.5,13.52,13.5,13.51,213600.0,11.0228,11.0392,11.0228,11.031,213600.0
2009-07-29 12:00:00,13.51,13.52,13.5,13.5,156800.0,11.031,11.0392,11.0228,11.0228,156800.0
2009-07-29 12:05:00,13.5,13.51,13.5,13.51,136000.0,11.0228,11.031,11.0228,11.031,136000.0
2009-07-29 12:10:00,13.51,13.52,13.5,13.51,162400.0,11.031,11.0392,11.0228,11.031,162400.0
2009-07-29 12:15:00,13.51,13.52,13.5,13.51,96000.0,11.031,11.0392,11.0228,11.031,96000.0
2009-07-29 12:20:00,13.5,13.51,13.47,13.5,336800.0,11.0228,11.031,10.9984,11.0228,336800.0
2009-07-29 12:25:00,13.51,13.51,13.5,13.5,83200.0,11.031,11.031,11.0228,11.0228,83200.0
2009-07-29 12:30:00,13.5,13.51,13.5,13.51,66400.0,11.0228,11.031,11.0228,11.031,66400.0
2009-07-29 12:35:00,13.51,13.53,13.51,13.52,80000.0,11.031,11.0473,11.031,11.0392,80000.0
2009-07-29 12:40:00,13.52,13.54,13.52,13.54,76400.0,11.0392,11.0555,11.0392,11.0555,76400.0
2009-07-29 12:45:00,13.54,13.55,13.53,13.55,141600.0,11.0555,11.0637,11.0473,11.0637,141600.0
2009-07-29 12:50:00,13.55,13.59,13.55,13.59,223200.0,11.0637,11.0963,11.0637,11.0963,223200.0
2009-07-29 12:55:00,13.59,13.62,13.59,13.61,238000.0,11.0963,11.1208,11.0963,11.1127,238000.0
2009-07-29 13:00:00,13.61,13.62,13.53,13.53,288800.0,11.1127,11.1208,11.0473,11.0473,288800.0
2009-07-29 13:05:00,13.53,13.56,13.53,13.54,165600.0,11.0473,11.0718,11.0473,11.0555,165600.0
2009-07-29 13:10:00,13.53,13.55,13.52,13.55,194800.0,11.0473,11.0637,11.0392,11.0637,194800.0
2009-07-29 13:15:00,13.55,13.56,13.54,13.56,116800.0,11.0637,11.0718,11.0555,11.0718,116800.0
2009-07-29 13:20:00,13.56,13.56,13.53,13.53,104400.0,11.0718,11.0718,11.0473,11.0473,104400.0
2009-07-29 13:25:00,13.54,13.54,13.51,13.51,156800.0,11.0555,11.0555,11.031,11.031,156800.0
2009-07-29 13:30:00,13.51,13.52,13.5,13.5,418000.0,11.031,11.0392,11.0228,11.0228,418000.0
2009-07-29 13:35:00,13.51,13.53,13.5,13.52,254000.0,11.031,11.0473,11.0228,11.0392,254000.0
2009-07-29 13:40:00,13.52,13.54,13.52,13.54,143600.0,11.0392,11.0555,11.0392,11.0555,143600.0
2009-07-29 13:45:00,13.54,13.54,13.53,13.54,144800.0,11.0555,11.0555,11.0473,11.0555,144800.0
2009-07-29 13:50:00,13.54,13.54,13.52,13.53,67200.0,11.0555,11.0555,11.0392,11.0473,67200.0
2009-07-29 13:55:00,13.53,13.54,13.52,13.54,76000.0,11.0473,11.0555,11.0392,11.0555,76000.0
2009-07-29 14:00:00,13.54,13.55,13.52,13.53,162400.0,11.0555,11.0637,11.0392,11.0473,162400.0
2009-07-29 14:05:00,13.53,13.53,13.5,13.53,328000.0,11.0473,11.0473,11.0228,11.0473,328000.0
2009-07-29 14:10:00,13.53,13.55,13.53,13.54,160000.0,11.0473,11.0637,11.0473,11.0555,160000.0
2009-07-29 14:15:00,13.55,13.57,13.54,13.55,163200.0,11.0637,11.08,11.0555,11.0637,163200.0
2009-07-29 14:20:00,13.56,13.56,13.55,13.56,197600.0,11.0718,11.0718,11.0637,11.0718,197600.0
2009-07-29 14:25:00,13.56,13.59,13.54,13.59,286800.0,11.0718,11.0963,11.0555,11.0963,286800.0
2009-07-29 14:30:00,13.6,13.63,13.59,13.62,248000.0,11.1045,11.129,11.0963,11.1208,248000.0
2009-07-29 14:35:00,13.62,13.63,13.6,13.62,279200.0,11.1208,11.129,11.1045,11.1208,279200.0
2009-07-29 14:40:00,13.62,13.62,13.6,13.61,288800.0,11.1208,11.1208,11.1045,11.1127,288800.0
2009-07-29 14:45:00,13.61,13.61,13.57,13.58,172400.0,11.1127,11.1127,11.08,11.0882,172400.0
2009-07-29 14:50:00,13.57,13.59,13.56,13.58,266800.0,11.08,11.0963,11.0718,11.0882,266800.0
2009-07-29 14:55:00,13.58,13.58,13.54,13.55,190000.0,11.0882,11.0882,11.0555,11.0637,190000.0
2009-07-29 15:00:00,13.55,13.56,13.54,13.55,214800.0,11.0637,11.0718,11.0555,11.0637,214800.0
2009-07-29 15:05:00,13.55,13.55,13.53,13.53,232800.0,11.0637,11.0637,11.0473,11.0473,232800.0
2009-07-29 15:10:00,13.53,13.56,13.53,13.55,405600.0,11.0473,11.0718,11.0473,11.0637,405600.0
2009-07-29 15:15:00,13.55,13.57,13.54,13.55,307600.0,11.0637,11.08,11.0555,11.0637,307600.0
2009-07-29 15:20:00,13.55,13.57,13.55,13.56,311200.0,11.0637,11.08,11.0637,11.0718,311200.0
2009-07-29 15:25:00,13.56,13.6,13.56,13.59,210800.0,11.0718,11.1045,11.0718,11.0963,210800.0
2009-07-29 15:30:00,13.59,13.62,13.58,13.61,427200.0,11.0963,11.1208,11.0882,11.1127,427200.0
2009-07-29 15:35:00,13.61,13.62,13.59,13.59,427600.0,11.1127,11.1208,11.0963,11.0963,427600.0
2009-07-29 15:40:00,13.59,13.59,13.56,13.58,431200.0,11.0963,11.0963,11.0718,11.0882,431200.0
2009-07-29 15:45:00,13.58,13.6,13.58,13.6,338400.0,11.0882,11.1045,11.0882,11.1045,338400.0
2009-07-29 15:50:00,13.6,13.6,13.59,13.59,531600.0,11.1045,11.1045,11.0963,11.0963,531600.0
2009-07-29 15:55:00,13.59,13.61,13.57,13.6,803200.0,11.0963,11.1127,11.08,11.1045,803200.0
2009-07-30 09:30:00,13.73,13.8,13.65,13.77,660400.0,11.2106,11.2678,11.1453,11.2433,660400.0
2009-07-30 09:35:00,13.77,13.88,13.77,13.81,778000.0,11.2433,11.3331,11.2433,11.276,778000.0
2009-07-30 09:40:00,13.81,13.81,13.75,13.77,359200.0,11.276,11.276,11.227,11.2433,359200.0
2009-07-30 09:45:00,13.77,13.78,13.75,13.76,185200.0,11.2433,11.2515,11.227,11.2351,185200.0
2009-07-30 09:50:00,13.75,13.8,13.75,13.79,419200.0,11.227,11.2678,11.227,11.2596,419200.0
2009-07-30 09:55:00,13.79,13.81,13.78,13.8,356400.0,11.2596,11.276,11.2515,11.2678,356400.0
2009-07-30 10:00:00,13.79,13.81,13.79,13.8,270400.0,11.2596,11.276,11.2596,11.2678,270400.0
2009-07-30 10:05:00,13.8,13.8,13.78,13.8,257600.0,11.2678,11.2678,11.2515,11.2678,257600.0
2009-07-30 10:10:00,13.8,13.8,13.77,13.78,184400.0,11.2678,11.2678,11.2433,11.2515,184400.0
2009-07-30 10:15:00,13.78,13.78,13.76,13.78,153200.0,11.2515,11.2515,11.2351,11.2515,153200.0
2009-07-30 10:20:00,13.78,13.79,13.76,13.78,382800.0,11.2515,11.2596,11.2351,11.2515,382800.0
2009-07-30 10:25:00,13.78,13.82,13.77,13.82,190800.0,11.2515,11.2841,11.2433,11.2841,190800.0
2009-07-30 10:30:00,13.82,13.85,13.79,13.84,281200.0,11.2841,11.3086,11.2596,11.3005,281200.0
2009-07-30 10:35:00,13.84,13.87,13.82,13.87,172400.0,11.3005,11.325,11.2841,11.325,172400.0
2009-07-30 10:40:00,13.87,13.88,13.86,13.88,206800.0,11.325,11.3331,11.3168,11.3331,206800.0
2009-07-30 10:45:00,13.88,13.92,13.87,13.92,294800.0,11.3331,11.3658,11.325,11.3658,294800.0
2009-07-30 10:50:00,13.92,13.93,13.89,13.93,480400.0,11.3658,11.3739,11.3413,11.3739,480400.0
2009-07-30 10:55:00,13.93,13.94,13.93,13.93,176800.0,11.3739,11.3821,11.3739,11.3739,176800.0
2009-07-30 11:00:00,13.93,13.93,13.91,13.92,190000.0,11.3739,11.3739,11.3576,11.3658,190000.0
2009-07-30 11:05:00,13.92,13.93,13.88,13.88,128800.0,11.3658,11.3739,11.3331,11.3331,128800.0
2009-07-30 11:10:00,13.89,13.9,13.88,13.88,140400.0,11.3413,11.3494,11.3331,11.3331,140400.0
2009-07-30 11:15:00,13.88,13.94,13.88,13.93,128800.0,11.3331,11.3821,11.3331,11.3739,128800.0
2009-07-30 11:20:00,13.93,13.96,13.93,13.95,160800.0,11.3739,11.3984,11.3739,11.3903,160800.0
2009-07-30 11:25:00,13.94,13.95,13.93,13.94,137200.0,11.3821,11.3903,11.3739,11.3821,137200.0
2009-07-30 11:30:00,13.94,13.96,13.94,13.95,170000.0,11.3821,11.3984,11.3821,11.3903,170000.0
2009-07-30 11:35:00,13.95,13.96,13.94,13.95,137200.0,11.3903,11.3984,11.3821,11.3903,137200.0
2009-07-30 11:40:00,13.95,13.97,13.94,13.95,122400.0,11.3903,11.4066,11.3821,11.3903,122400.0
2009-07-30 11:45:00,13.95,13.96,13.94,13.96,124400.0,11.3903,11.3984,11.3821,11.3984,124400.0
2009-07-30 11:50:00,13.96,13.96,13.91,13.92,158000.0,11.3984,11.3984,11.3576,11.3658,158000.0
2009-07-30 11:55:00,13.92,13.93,13.91,13.92,196400.0,11.3658,11.3739,11.3576,11.3658,196400.0
2009-07-30 12:00:00,13.92,13.94,13.92,13.94,118800.0,11.3658,11.3821,11.3658,11.3821,118800.0
2009-07-30 12:05:00,13.94,13.95,13.93,13.94,103600.0,11.3821,11.3903,11.3739,11.3821,103600.0
2009-07-30 12:10:00,13.94,13.95,13.94,13.95,114800.0,11.3821,11.3903,11.3821,11.3903,114800.0
2009-07-30 12:15:00,13.95,13.95,13.93,13.94,114800.0,11.3903,11.3903,11.3739,11.3821,114800.0
2009-07-30 12:20:00,13.94,13.95,13.94,13.95,96000.0,11.3821,11.3903,11.3821,11.3903,96000.0
2009-07-30 12:25:00,13.95,13.95,13.93,13.93,100000.0,11.3903,11.3903,11.3739,11.3739,100000.0
2009-07-30 12:30:00,13.93,13.95,13.93,13.95,89200.0,11.3739,11.3903,11.3739,11.3903,89200.0
2009-07-30 12:35:00,13.95,13.95,13.94,13.94,84400.0,11.3903,11.3903,11.3821,11.3821,84400.0
2009-07-30 12:40:00,13.94,13.96,13.94,13.95,88400.0,11.3821,11.3984,11.3821,11.3903,88400.0
2009-07-30 12:45:00,13.95,13.96,13.95,13.95,151200.0,11.3903,11.3984,11.3903,11.3903,151200.0
2009-07-30 12:50:00,13.95,13.96,13.94,13.96,108400.0,11.3903,11.3984,11.3821,11.3984,108400.0
2009-07-30 12:55:00,13.95,13.96,13.95,13.96,114000.0,11.3903,11.3984,11.3903,11.3984,114000.0
2009-07-30 13:00:00,13.96,13.97,13.95,13.97,188800.0,11.3984,11.4066,11.3903,11.4066,188800.0
2009-07-30 13:05:00,13.97,13.97,13.96,13.97,202400.0,11.4066,11.4066,11.3984,11.4066,202400.0
2009-07-30 13:10:00,13.97,13.99,13.96,13.98,152000.0,11.4066,11.4229,11.3984,11.4148,152000.0
2009-07-30 13:15:00,13.98,13.99,13.97,13.99,132800.0,11.4148,11.4229,11.4066,11.4229,132800.0
2009-07-30 13:20:00,13.99,14.0,13.98,13.99,205200.0,11.4229,11.4311,11.4148,11.4229,205200.0
2009-07-30 13:25:00,13.99,14.0,13.99,14.0,136800.0,11.4229,11.4311,11.4229,11.4311,136800.0
2009-07-30 13:30:00,14.0,14.01,13.98,13.99,382000.0,11.4311,11.4393,11.4148,11.4229,382000.0
2009-07-30 13:35:00,13.99,14.02,13.99,14.01,282000.0,11.4229,11.4474,11.4229,11.4393,282000.0
2009-07-30 13:40:00,14.01,14.04,14.01,14.02,163200.0,11.4393,11.4638,11.4393,11.4474,163200.0
2009-07-30 13:45:00,14.02,14.02,14.0,14.01,92800.0,11.4474,11.4474,11.4311,11.4393,92800.0
2009-07-30 13:50:00,14.01,14.02,14.01,14.01,43200.0,11.4393,11.4474,11.4393,11.4393,43200.0
2009-07-30 13:55:00,14.01,14.02,14.0,14.0,126800.0,11.4393,11.4474,11.4311,11.4311,126800.0
2009-07-30 14:00:00,14.0,14.01,14.0,14.01,208800.0,11.4311,11.4393,11.4311,11.4393,208800.0
2009-07-30 14:05:00,14.01,14.01,14.0,14.0,157600.0,11.4393,11.4393,11.4311,11.4311,157600.0
2009-07-30 14:10:00,14.0,14.01,14.0,14.0,205600.0,11.4311,11.4393,11.4311,11.4311,205600.0
2009-07-30 14:15:00,14.0,14.0,14.0,14.0,115600.0,11.4311,11.4311,11.4311,11.4311,115600.0
2009-07-30 14:20:00,14.0,14.01,14.0,14.0,119600.0,11.4311,11.4393,11.4311,11.4311,119600.0
2009-07-30 14:25:00,14.0,14.0,14.0,14.0,91200.0,11.4311,11.4311,11.4311,11.4311,91200.0
2009-07-30 14:30:00,14.0,14.01,14.0,14.0,191600.0,11.4311,11.4393,11.4311,11.4311,191600.0
2009-07-30 14:35:00,14.0,14.02,14.0,14.02,204000.0,11.4311,11.4474,11.4311,11.4474,204000.0
2009-07-30 14:40:00,14.03,14.06,14.03,14.04,423600.0,11.4556,11.4801,11.4556,11.4638,423600.0
2009-07-30 14:45:00,14.04,14.05,14.04,14.04,102400.0,11.4638,11.4719,11.4638,11.4638,102400.0
2009-07-30 14:50:00,14.04,14.05,14.03,14.04,124000.0,11.4638,11.4719,11.4556,11.4638,124000.0
2009-07-30 14:55:00,14.04,14.06,14.04,14.05,110800.0,11.4638,11.4801,11.4638,11.4719,110800.0
2009-07-30 15:00:00,14.05,14.06,14.04,14.06,203200.0,11.4719,11.4801,11.4638,11.4801,203200.0
2009-07-30 15:05:00,14.06,14.06,14.04,14.05,187600.0,11.4801,11.4801,11.4638,11.4719,187600.0
2009-07-30 15:10:00,14.05,14.07,14.05,14.06,326400.0,11.4719,11.4883,11.4719,11.4801,326400.0
2009-07-30 15:15:00,14.06,14.09,14.06,14.09,619200.0,11.4801,11.5046,11.4801,11.5046,619200.0
2009-07-30 15:20:00,14.09,14.11,14.09,14.1,493600.0,11.5046,11.5209,11.5046,11.5128,493600.0
2009-07-30 15:25:00,14.1,14.13,14.1,14.13,472000.0,11.5128,11.5372,11.5128,11.5372,472000.0
2009-07-30 15:30:00,14.13,14.13,14.08,14.08,443600.0,11.5372,11.5372,11.4964,11.4964,443600.0
2009-07-30 15:35:00,14.08,14.08,14.04,14.08,490800.0,11.4964,11.4964,11.4638,11.4964,490800.0
2009-07-30 15:40:00,14.08,14.08,14.01,14.04,568400.0,11.4964,11.4964,11.4393,11.4638,568400.0
2009-07-30 15:45:00,14.04,14.05,14.01,14.03,626800.0,11.4638,11.4719,11.4393,11.4556,626800.0
2009-07-30 15:50:00,14.03,14.04,13.99,14.0,881200.0,11.4556,11.4638,11.4229,11.4311,881200.0
2009-07-30 15:55:00,14.0,14.04,14.0,14.02,774400.0,11.4311,11.4638,11.4311,11.4474,774400.0
2009-07-31 09:30:00,13.92,14.04,13.89,14.04,390000.0,11.3658,11.4638,11.3413,11.4638,390000.0
2009-07-31 09:35:00,14.04,14.17,14.0,14.16,327200.0,11.4638,11.5699,11.4311,11.5617,327200.0
2009-07-31 09:40:00,14.16,14.24,14.12,14.22,548800.0,11.5617,11.6271,11.5291,11.6107,548800.0
2009-07-31 09:45:00,14.22,14.24,14.2,14.22,296800.0,11.6107,11.6271,11.5944,11.6107,296800.0
2009-07-31 09:50:00,14.22,14.24,14.21,14.23,755200.0,11.6107,11.6271,11.6026,11.6189,755200.0
2009-07-31 09:55:00,14.23,14.24,14.18,14.18,361600.0,11.6189,11.6271,11.5781,11.5781,361600.0
2009-07-31 10:00:00,14.18,14.19,14.09,14.17,367600.0,11.5781,11.5862,11.5046,11.5699,367600.0
2009-07-31 10:05:00,14.17,14.24,14.17,14.23,470000.0,11.5699,11.6271,11.5699,11.6189,470000.0
2009-07-31 10:10:00,14.22,14.24,14.19,14.2,226000.0,11.6107,11.6271,11.5862,11.5944,226000.0
2009-07-31 10:15:00,14.2,14.24,14.2,14.23,171200.0,11.5944,11.6271,11.5944,11.6189,171200.0
2009-07-31 10:20:00,14.22,14.24,14.22,14.24,583600.0,11.6107,11.6271,11.6107,11.6271,583600.0
2009-07-31 10:25:00,14.24,14.27,14.19,14.19,569600.0,11.6271,11.6516,11.5862,11.5862,569600.0
2009-07-31 10:30:00,14.19,14.21,14.16,14.16,151200.0,11.5862,11.6026,11.5617,11.5617,151200.0
2009-07-31 10:35:00,14.16,14.19,14.13,14.19,242400.0,11.5617,11.5862,11.5372,11.5862,242400.0
2009-07-31 10:40:00,14.18,14.22,14.18,14.21,391200.0,11.5781,11.6107,11.5781,11.6026,391200.0
2009-07-31 10:45:00,14.22,14.23,14.17,14.17,232400.0,11.6107,11.6189,11.5699,11.5699,232400.0
2009-07-31 10:50:00,14.17,14.2,14.15,14.18,169600.0,11.5699,11.5944,11.5536,11.5781,169600.0
2009-07-31 10:55:00,14.18,14.19,14.11,14.13,306000.0,11.5781,11.5862,11.5209,11.5372,306000.0
2009-07-31 11:00:00,14.13,14.15,14.11,14.13,465600.0,11.5372,11.5536,11.5209,11.5372,465600.0
2009-07-31 11:05:00,14.13,14.14,14.11,14.12,261600.0,11.5372,11.5454,11.5209,11.5291,261600.0
2009-07-31 11:10:00,14.12,14.13,14.12,14.12,314000.0,11.5291,11.5372,11.5291,11.5291,314000.0
2009-07-31 11:15:00,14.12,14.13,14.1,14.1,243200.0,11.5291,11.5372,11.5128,11.5128,243200.0
2009-07-31 11:20:00,14.1,14.13,14.1,14.13,115200.0,11.5128,11.5372,11.5128,11.5372,115200.0
2009-07-31 11:25:00,14.12,14.17,14.12,14.14,145200.0,11.5291,11.5699,11.5291,11.5454,145200.0
2009-07-31 11:30:00,14.14,14.17,14.13,14.17,169600.0,11.5454,11.5699,11.5372,11.5699,169600.0
2009-07-31 11:35:00,14.17,14.19,14.17,14.19,186400.0,11.5699,11.5862,11.5699,11.5862,186400.0
2009-07-31 11:40:00,14.19,14.23,14.19,14.22,160400.0,11.5862,11.6189,11.5862,11.6107,160400.0
2009-07-31 11:45:00,14.22,14.26,14.22,14.24,320800.0,11.6107,11.6434,11.6107,11.6271,320800.0
2009-07-31 11:50:00,14.24,14.28,14.23,14.28,216400.0,11.6271,11.6597,11.6189,11.6597,216400.0
2009-07-31 11:55:00,14.28,14.3,14.26,14.29,235200.0,11.6597,11.6761,11.6434,11.6679,235200.0
2009-07-31 12:00:00,14.3,14.31,14.29,14.31,195200.0,11.6761,11.6842,11.6679,11.6842,195200.0
2009-07-31 12:05:00,14.3,14.32,14.3,14.31,234800.0,11.6761,11.6924,11.6761,11.6842,234800.0
2009-07-31 12:10:00,14.31,14.33,14.31,14.33,126400.0,11.6842,11.7005,11.6842,11.7005,126400.0
2009-07-31 12:15:00,14.33,14.36,14.32,14.35,188400.0,11.7005,11.725,11.6924,11.7169,188400.0
2009-07-31 12:20:00,14.35,14.38,14.34,14.37,294400.0,11.7169,11.7414,11.7087,11.7332,294400.0
2009-07-31 12:25:00,14.37,14.38,14.37,14.37,184400.0,11.7332,11.7414,11.7332,11.7332,184400.0
2009-07-31 12:30:00,14.37,14.4,14.36,14.4,334800.0,11.7332,11.7577,11.725,11.7577,334800.0
2009-07-31 12:35:00,14.4,14.44,14.4,14.43,398800.0,11.7577,11.7904,11.7577,11.7822,398800.0
2009-07-31 12:40:00,14.43,14.44,14.42,14.42,123200.0,11.7822,11.7904,11.774,11.774,123200.0
2009-07-31 12:45:00,14.42,14.44,14.42,14.43,163200.0,11.774,11.7904,11.774,11.7822,163200.0
2009-07-31 12:50:00,14.43,14.43,14.42,14.42,472000.0,11.7822,11.7822,11.774,11.774,472000.0
2009-07-31 12:55:00,14.42,14.43,14.4,14.41,221200.0,11.774,11.7822,11.7577,11.7659,221200.0
2009-07-31 13:00:00,14.41,14.41,14.38,14.38,90400.0,11.7659,11.7659,11.7414,11.7414,90400.0
2009-07-31 13:05:00,14.38,14.38,14.35,14.35,123200.0,11.7414,11.7414,11.7169,11.7169,123200.0
2009-07-31 13:10:00,14.35,14.35,14.32,14.32,144400.0,11.7169,11.7169,11.6924,11.6924,144400.0
2009-07-31 13:15:00,14.33,14.33,14.31,14.32,483200.0,11.7005,11.7005,11.6842,11.6924,483200.0
2009-07-31 13:20:00,14.31,14.32,14.3,14.31,173600.0,11.6842,11.6924,11.6761,11.6842,173600.0
2009-07-31 13:25:00,14.31,14.34,14.31,14.34,176000.0,11.6842,11.7087,11.6842,11.7087,176000.0
2009-07-31 13:30:00,14.34,14.36,14.32,14.32,90400.0,11.7087,11.725,11.6924,11.6924,90400.0
2009-07-31 13:35:00,14.32,14.33,14.29,14.3,61600.0,11.6924,11.7005,11.6679,11.6761,61600.0
2009-07-31 13:40:00,14.3,14.31,14.28,14.31,155200.0,11.6761,11.6842,11.6597,11.6842,155200.0
2009-07-31 13:45:00,14.3,14.31,14.29,14.29,62400.0,11.6761,11.6842,11.6679,11.6679,62400.0
2009-07-31 13:50:00,14.29,14.29,14.27,14.27,130400.0,11.6679,11.6679,11.6516,11.6516,130400.0
2009-07-31 13:55:00,14.27,14.29,14.26,14.28,155200.0,11.6516,11.6679,11.6434,11.6597,155200.0
2009-07-31 14:00:00,14.28,14.29,14.26,14.28,100000.0,11.6597,11.6679,11.6434,11.6597,100000.0
2009-07-31 14:05:00,14.28,14.29,14.26,14.27,131200.0,11.6597,11.6679,11.6434,11.6516,131200.0
2009-07-31 14:10:00,14.27,14.31,14.27,14.31,280800.0,11.6516,11.6842,11.6516,11.6842,280800.0
2009-07-31 14:15:00,14.31,14.31,14.29,14.3,162400.0,11.6842,11.6842,11.6679,11.6761,162400.0
2009-07-31 14:20:00,14.29,14.3,14.28,14.28,82000.0,11.6679,11.6761,11.6597,11.6597,82000.0
2009-07-31 14:25:00,14.28,14.31,14.28,14.3,131200.0,11.6597,11.6842,11.6597,11.6761,131200.0
2009-07-31 14:30:00,14.3,14.3,14.28,14.29,268000.0,11.6761,11.6761,11.6597,11.6679,268000.0
2009-07-31 14:35:00,14.29,14.31,14.27,14.28,177200.0,11.6679,11.6842,11.6516,11.6597,177200.0
2009-07-31 14:40:00,14.27,14.3,14.27,14.27,218000.0,11.6516,11.6761,11.6516,11.6516,218000.0
2009-07-31 14:45:00,14.27,14.27,14.24,14.25,212800.0,11.6516,11.6516,11.6271,11.6352,212800.0
2009-07-31 14:50:00,14.25,14.25,14.22,14.22,334800.0,11.6352,11.6352,11.6107,11.6107,334800.0
2009-07-31 14:55:00,14.22,14.22,14.2,14.2,379600.0,11.6107,11.6107,11.5944,11.5944,379600.0
2009-07-31 15:00:00,14.2,14.2,14.19,14.2,186800.0,11.5944,11.5944,11.5862,11.5944,186800.0
2009-07-31 15:05:00,14.2,14.22,14.2,14.21,165200.0,11.5944,11.6107,11.5944,11.6026,165200.0
2009-07-31 15:10:00,14.21,14.22,14.2,14.21,133600.0,11.6026,11.6107,11.5944,11.6026,133600.0
2009-07-31 15:15:00,14.2,14.22,14.19,14.22,171600.0,11.5944,11.6107,11.5862,11.6107,171600.0
2009-07-31 15:20:00,14.22,14.26,14.22,14.26,181200.0,11.6107,11.6434,11.6107,11.6434,181200.0
2009-07-31 15:25:00,14.25,14.28,14.25,14.26,135600.0,11.6352,11.6597,11.6352,11.6434,135600.0
2009-07-31 15:30:00,14.26,14.26,14.24,14.25,220800.0,11.6434,11.6434,11.6271,11.6352,220800.0
2009-07-31 15:35:00,14.25,14.25,14.21,14.21,275200.0,11.6352,11.6352,11.6026,11.6026,275200.0
2009-07-31 15:40:00,14.21,14.22,14.19,14.2,298400.0,11.6026,11.6107,11.5862,11.5944,298400.0
2009-07-31 15:45:00,14.2,14.2,14.17,14.19,202800.0,11.5944,11.5944,11.5699,11.5862,202800.0
2009-07-31 15:50:00,14.19,14.2,14.16,14.17,549600.0,11.5862,11.5944,11.5617,11.5699,549600.0
2009-07-31 15:55:00,14.17,14.19,14.15,14.16,791600.0,11.5699,11.5862,11.5536,11.5617,791600.0
2009-08-03 09:30:00,14.24,14.25,14.17,14.25,562400.0,11.6271,11.6352,11.5699,11.6352,562400.0
2009-08-03 09:35:00,14.23,14.27,14.21,14.25,207600.0,11.6189,11.6516,11.6026,11.6352,207600.0
2009-08-03 09:40:00,14.25,14.26,14.21,14.22,263200.0,11.6352,11.6434,11.6026,11.6107,263200.0
2009-08-03 09:45:00,14.22,14.22,14.15,14.15,253200.0,11.6107,11.6107,11.5536,11.5536,253200.0
2009-08-03 09:50:00,14.15,14.16,14.11,14.13,228800.0,11.5536,11.5617,11.5209,11.5372,228800.0
2009-08-03 09:55:00,14.13,14.17,14.12,14.17,242000.0,11.5372,11.5699,11.5291,11.5699,242000.0
2009-08-03 10:00:00,14.17,14.22,14.15,14.18,270800.0,11.5699,11.6107,11.5536,11.5781,270800.0
2009-08-03 10:05:00,14.19,14.23,14.15,14.15,159200.0,11.5862,11.6189,11.5536,11.5536,159200.0
2009-08-03 10:10:00,14.15,14.21,14.14,14.21,135600.0,11.5536,11.6026,11.5454,11.6026,135600.0
2009-08-03 10:15:00,14.21,14.24,14.2,14.23,391600.0,11.6026,11.6271,11.5944,11.6189,391600.0
2009-08-03 10:20:00,14.22,14.27,14.22,14.22,208800.0,11.6107,11.6516,11.6107,11.6107,208800.0
2009-08-03 10:25:00,14.22,14.23,14.2,14.21,122800.0,11.6107,11.6189,11.5944,11.6026,122800.0
2009-08-03 10:30:00,14.21,14.26,14.21,14.25,178400.0,11.6026,11.6434,11.6026,11.6352,178400.0
2009-08-03 10:35:00,14.25,14.26,14.22,14.22,154000.0,11.6352,11.6434,11.6107,11.6107,154000.0
2009-08-03 10:40:00,14.22,14.22,14.16,14.16,193200.0,11.6107,11.6107,11.5617,11.5617,193200.0
2009-08-03 10:45:00,14.17,14.18,14.16,14.18,107200.0,11.5699,11.5781,11.5617,11.5781,107200.0
2009-08-03 10:50:00,14.17,14.18,14.16,14.17,46800.0,11.5699,11.5781,11.5617,11.5699,46800.0
2009-08-03 10:55:00,14.17,14.17,14.12,14.13,100400.0,11.5699,11.5699,11.5291,11.5372,100400.0
2009-08-03 11:00:00,14.13,14.15,14.11,14.13,116800.0,11.5372,11.5536,11.5209,11.5372,116800.0
2009-08-03 11:05:00,14.13,14.13,14.09,14.12,134400.0,11.5372,11.5372,11.5046,11.5291,134400.0
2009-08-03 11:10:00,14.12,14.14,14.11,14.11,188800.0,11.5291,11.5454,11.5209,11.5209,188800.0
2009-08-03 11:15:00,14.11,14.11,14.08,14.09,214400.0,11.5209,11.5209,11.4964,11.5046,214400.0
2009-08-03 11:20:00,14.09,14.11,14.08,14.1,95600.0,11.5046,11.5209,11.4964,11.5128,95600.0
2009-08-03 11:25:00,14.1,14.12,14.07,14.08,72000.0,11.5128,11.5291,11.4883,11.4964,72000.0
2009-08-03 11:30:00,14.08,14.09,14.06,14.06,66800.0,11.4964,11.5046,11.4801,11.4801,66800.0
2009-08-03 11:35:00,14.06,14.09,14.06,14.08,123200.0,11.4801,11.5046,11.4801,11.4964,123200.0
2009-08-03 11:40:00,14.08,14.1,14.08,14.1,95600.0,11.4964,11.5128,11.4964,11.5128,95600.0
2009-08-03 11:45:00,14.1,14.1,14.09,14.09,69200.0,11.5128,11.5128,11.5046,11.5046,69200.0
2009-08-03 11:50:00,14.09,14.09,14.08,14.09,40000.0,11.5046,11.5046,11.4964,11.5046,40000.0
2009-08-03 11:55:00,14.09,14.09,14.08,14.08,55600.0,11.5046,11.5046,11.4964,11.4964,55600.0
2009-08-03 12:00:00,14.08,14.09,14.08,14.09,50000.0,11.4964,11.5046,11.4964,11.5046,50000.0
2009-08-03 12:05:00,14.09,14.1,14.09,14.1,37600.0,11.5046,11.5128,11.5046,11.5128,37600.0
2009-08-03 12:10:00,14.1,14.11,14.1,14.1,83200.0,11.5128,11.5209,11.5128,11.5128,83200.0
2009-08-03 12:15:00,14.1,14.11,14.1,14.11,99200.0,11.5128,11.5209,11.5128,11.5209,99200.0
2009-08-03 12:20:00,14.11,14.11,14.11,14.11,40000.0,11.5209,11.5209,11.5209,11.5209,40000.0
2009-08-03 12:25:00,14.11,14.12,14.11,14.11,104800.0,11.5209,11.5291,11.5209,11.5209,104800.0
2009-08-03 12:30:00,14.11,14.13,14.11,14.12,50800.0,11.5209,11.5372,11.5209,11.5291,50800.0
2009-08-03 12:35:00,14.12,14.13,14.1,14.13,251200.0,11.5291,11.5372,11.5128,11.5372,251200.0
2009-08-03 12:40:00,14.12,14.13,14.11,14.12,257600.0,11.5291,11.5372,11.5209,11.5291,257600.0
2009-08-03 12:45:00,14.12,14.13,14.11,14.13,172800.0,11.5291,11.5372,11.5209,11.5372,172800.0
2009-08-03 12:50:00,14.13,14.13,14.12,14.13,223600.0,11.5372,11.5372,11.5291,11.5372,223600.0
2009-08-03 12:55:00,14.13,14.13,14.13,14.13,98400.0,11.5372,11.5372,11.5372,11.5372,98400.0
2009-08-03 13:00:00,14.13,14.15,14.13,14.14,101200.0,11.5372,11.5536,11.5372,11.5454,101200.0
2009-08-03 13:05:00,14.14,14.15,14.14,14.15,91600.0,11.5454,11.5536,11.5454,11.5536,91600.0
2009-08-03 13:10:00,14.15,14.15,14.15,14.15,41200.0,11.5536,11.5536,11.5536,11.5536,41200.0
2009-08-03 13:15:00,14.15,14.15,14.14,14.14,71200.0,11.5536,11.5536,11.5454,11.5454,71200.0
2009-08-03 13:20:00,14.14,14.15,14.13,14.15,63200.0,11.5454,11.5536,11.5372,11.5536,63200.0
2009-08-03 13:25:00,14.15,14.15,14.14,14.14,44000.0,11.5536,11.5536,11.5454,11.5454,44000.0
2009-08-03 13:30:00,14.14,14.15,14.13,14.13,110800.0,11.5454,11.5536,11.5372,11.5372,110800.0
2009-08-03 13:35:00,14.13,14.13,14.12,14.12,146400.0,11.5372,11.5372,11.5291,11.5291,146400.0
2009-08-03 13:40:00,14.12,14.13,14.12,14.12,302800.0,11.5291,11.5372,11.5291,11.5291,302800.0
2009-08-03 13:45:00,14.12,14.12,14.1,14.11,152000.0,11.5291,11.5291,11.5128,11.5209,152000.0
2009-08-03 13:50:00,14.11,14.11,14.11,14.11,104000.0,11.5209,11.5209,11.5209,11.5209,104000.0
2009-08-03 13:55:00,14.11,14.12,14.11,14.12,94800.0,11.5209,11.5291,11.5209,11.5291,94800.0
2009-08-03 14:00:00,14.12,14.13,14.12,14.12,194000.0,11.5291,11.5372,11.5291,11.5291,194000.0
2009-08-03 14:05:00,14.12,14.13,14.12,14.12,144400.0,11.5291,11.5372,11.5291,11.5291,144400.0
2009-08-03 14:10:00,14.13,14.13,14.12,14.12,85200.0,11.5372,11.5372,11.5291,11.5291,85200.0
2009-08-03 14:15:00,14.13,14.13,14.12,14.13,73200.0,11.5372,11.5372,11.5291,11.5372,73200.0
2009-08-03 14:20:00,14.13,14.14,14.13,14.13,243600.0,11.5372,11.5454,11.5372,11.5372,243600.0
2009-08-03 14:25:00,14.14,14.14,14.12,14.13,234000.0,11.5454,11.5454,11.5291,11.5372,234000.0
2009-08-03 14:30:00,14.13,14.13,14.12,14.12,91600.0,11.5372,11.5372,11.5291,11.5291,91600.0
2009-08-03 14:35:00,14.12,14.13,14.12,14.12,127200.0,11.5291,11.5372,11.5291,11.5291,127200.0
2009-08-03 14:40:00,14.12,14.13,14.12,14.12,79600.0,11.5291,11.5372,11.5291,11.5291,79600.0
2009-08-03 14:45:00,14.12,14.13,14.12,14.12,178400.0,11.5291,11.5372,11.5291,11.5291,178400.0
2009-08-03 14:50:00,14.12,14.12,14.11,14.11,173200.0,11.5291,11.5291,11.5209,11.5209,173200.0
2009-08-03 14:55:00,14.11,14.12,14.1,14.11,117600.0,11.5209,11.5291,11.5128,11.5209,117600.0
2009-08-03 15:00:00,14.11,14.13,14.11,14.13,300000.0,11.5209,11.5372,11.5209,11.5372,300000.0
2009-08-03 15:05:00,14.13,14.14,14.12,14.13,250400.0,11.5372,11.5454,11.5291,11.5372,250400.0
2009-08-03 15:10:00,14.13,14.13,14.12,14.13,393600.0,11.5372,11.5372,11.5291,11.5372,393600.0
2009-08-03 15:15:00,14.13,14.16,14.13,14.15,176000.0,11.5372,11.5617,11.5372,11.5536,176000.0
2009-08-03 15:20:00,14.15,14.18,14.15,14.17,130800.0,11.5536,11.5781,11.5536,11.5699,130800.0
2009-08-03 15:25:00,14.17,14.19,14.16,14.17,327600.0,11.5699,11.5862,11.5617,11.5699,327600.0
2009-08-03 15:30:00,14.17,14.18,14.15,14.16,245200.0,11.5699,11.5781,11.5536,11.5617,245200.0
2009-08-03 15:35:00,14.15,14.15,14.13,14.13,215200.0,11.5536,11.5536,11.5372,11.5372,215200.0
2009-08-03 15:40:00,14.13,14.16,14.12,14.12,328400.0,11.5372,11.5617,11.5291,11.5291,328400.0
2009-08-03 15:45:00,14.12,14.15,14.12,14.15,316000.0,11.5291,11.5536,11.5291,11.5536,316000.0
2009-08-03 15:50:00,14.15,14.16,14.13,14.14,301600.0,11.5536,11.5617,11.5372,11.5454,301600.0
2009-08-03 15:55:00,14.15,14.17,14.13,14.15,350800.0,11.5536,11.5699,11.5372,11.5536,350800.0
2009-08-04 09:30:00,14.12,14.19,14.11,14.13,246000.0,11.5291,11.5862,11.5209,11.5372,246000.0
2009-08-04 09:35:00,14.14,14.16,14.11,14.12,273600.0,11.5454,11.5617,11.5209,11.5291,273600.0
2009-08-04 09:40:00,14.13,14.14,14.07,14.12,150800.0,11.5372,11.5454,11.4883,11.5291,150800.0
2009-08-04 09:45:00,14.11,14.13,14.09,14.11,132400.0,11.5209,11.5372,11.5046,11.5209,132400.0
2009-08-04 09:50:00,14.11,14.14,14.09,14.12,108400.0,11.5209,11.5454,11.5046,11.5291,108400.0
2009-08-04 09:55:00,14.12,14.16,14.12,14.15,89200.0,11.5291,11.5617,11.5291,11.5536,89200.0
2009-08-04 10:00:00,14.16,14.16,14.11,14.13,280000.0,11.5617,11.5617,11.5209,11.5372,280000.0
2009-08-04 10:05:00,14.14,14.15,14.1,14.1,248400.0,11.5454,11.5536,11.5128,11.5128,248400.0
2009-08-04 10:10:00,14.1,14.11,14.1,14.11,138000.0,11.5128,11.5209,11.5128,11.5209,138000.0
2009-08-04 10:15:00,14.11,14.11,14.1,14.11,80000.0,11.5209,11.5209,11.5128,11.5209,80000.0
2009-08-04 10:20:00,14.11,14.11,14.09,14.09,152800.0,11.5209,11.5209,11.5046,11.5046,152800.0
2009-08-04 10:25:00,14.09,14.09,14.06,14.08,102400.0,11.5046,11.5046,11.4801,11.4964,102400.0
2009-08-04 10:30:00,14.07,14.07,14.05,14.05,193600.0,11.4883,11.4883,11.4719,11.4719,193600.0
2009-08-04 10:35:00,14.05,14.05,14.04,14.05,170400.0,11.4719,11.4719,11.4638,11.4719,170400.0
2009-08-04 10:40:00,14.05,14.08,14.05,14.07,44400.0,11.4719,11.4964,11.4719,11.4883,44400.0
2009-08-04 10:45:00,14.08,14.09,14.07,14.09,41200.0,11.4964,11.5046,11.4883,11.5046,41200.0
2009-08-04 10:50:00,14.09,14.09,14.08,14.09,77200.0,11.5046,11.5046,11.4964,11.5046,77200.0
2009-08-04 10:55:00,14.09,14.11,14.09,14.1,83600.0,11.5046,11.5209,11.5046,11.5128,83600.0
2009-08-04 11:00:00,14.1,14.11,14.1,14.1,197600.0,11.5128,11.5209,11.5128,11.5128,197600.0
2009-08-04 11:05:00,14.1,14.11,14.1,14.1,120400.0,11.5128,11.5209,11.5128,11.5128,120400.0
2009-08-04 11:10:00,14.11,14.11,14.1,14.1,112800.0,11.5209,11.5209,11.5128,11.5128,112800.0
2009-08-04 11:15:00,14.1,14.1,14.09,14.1,70000.0,11.5128,11.5128,11.5046,11.5128,70000.0
2009-08-04 11:20:00,14.1,14.11,14.06,14.06,133200.0,11.5128,11.5209,11.4801,11.4801,133200.0
2009-08-04 11:25:00,14.06,14.07,14.06,14.07,108000.0,11.4801,11.4883,11.4801,11.4883,108000.0
2009-08-04 11:30:00,14.06,14.06,14.05,14.06,64800.0,11.4801,11.4801,11.4719,11.4801,64800.0
2009-08-04 11:35:00,14.06,14.09,14.05,14.09,91600.0,11.4801,11.5046,11.4719,11.5046,91600.0
2009-08-04 11:40:00,14.08,14.1,14.08,14.1,144800.0,11.4964,11.5128,11.4964,11.5128,144800.0
2009-08-04 11:45:00,14.1,14.11,14.09,14.09,110000.0,11.5128,11.5209,11.5046,11.5046,110000.0
2009-08-04 11:50:00,14.09,14.09,14.08,14.09,59600.0,11.5046,11.5046,11.4964,11.5046,59600.0
2009-08-04 11:55:00,14.09,14.12,14.09,14.11,534000.0,11.5046,11.5291,11.5046,11.5209,534000.0
2009-08-04 12:00:00,14.11,14.12,14.1,14.1,70800.0,11.5209,11.5291,11.5128,11.5128,70800.0
2009-08-04 12:05:00,14.1,14.13,14.1,14.13,81200.0,11.5128,11.5372,11.5128,11.5372,81200.0
2009-08-04 12:10:00,14.12,14.15,14.12,14.15,350000.0,11.5291,11.5536,11.5291,11.5536,350000.0
2009-08-04 12:15:00,14.15,14.15,14.14,14.15,176000.0,11.5536,11.5536,11.5454,11.5536,176000.0
2009-08-04 12:20:00,14.15,14.19,14.15,14.19,192800.0,11.5536,11.5862,11.5536,11.5862,192800.0
2009-08-04 12:25:00,14.19,14.2,14.18,14.18,132800.0,11.5862,11.5944,11.5781,11.5781,132800.0
2009-08-04 12:30:00,14.18,14.18,14.17,14.18,79600.0,11.5781,11.5781,11.5699,11.5781,79600.0
2009-08-04 12:35:00,14.18,14.18,14.15,14.16,84800.0,11.5781,11.5781,11.5536,11.5617,84800.0
2009-08-04 12:40:00,14.16,14.18,14.16,14.17,64400.0,11.5617,11.5781,11.5617,11.5699,64400.0
2009-08-04 12:45:00,14.17,14.17,14.16,14.17,50400.0,11.5699,11.5699,11.5617,11.5699,50400.0
2009-08-04 12:50:00,14.17,14.17,14.16,14.16,75200.0,11.5699,11.5699,11.5617,11.5617,75200.0
2009-08-04 12:55:00,14.16,14.18,14.16,14.18,88400.0,11.5617,11.5781,11.5617,11.5781,88400.0
2009-08-04 13:00:00,14.18,14.18,14.17,14.18,62000.0,11.5781,11.5781,11.5699,11.5781,62000.0
2009-08-04 13:05:00,14.18,14.2,14.18,14.2,34800.0,11.5781,11.5944,11.5781,11.5944,34800.0
2009-08-04 13:10:00,14.2,14.2,14.18,14.19,86400.0,11.5944,11.5944,11.5781,11.5862,86400.0
2009-08-04 13:15:00,14.19,14.19,14.18,14.18,56400.0,11.5862,11.5862,11.5781,11.5781,56400.0
2009-08-04 13:20:00,14.18,14.18,14.17,14.18,46000.0,11.5781,11.5781,11.5699,11.5781,46000.0
2009-08-04 13:25:00,14.19,14.19,14.18,14.19,46800.0,11.5862,11.5862,11.5781,11.5862,46800.0
2009-08-04 13:30:00,14.19,14.2,14.19,14.2,23200.0,11.5862,11.5944,11.5862,11.5944,23200.0
2009-08-04 13:35:00,14.2,14.2,14.19,14.2,44400.0,11.5944,11.5944,11.5862,11.5944,44400.0
2009-08-04 13:40:00,14.2,14.2,14.2,14.2,15600.0,11.5944,11.5944,11.5944,11.5944,15600.0
2009-08-04 13:45:00,14.2,14.2,14.19,14.19,76400.0,11.5944,11.5944,11.5862,11.5862,76400.0
2009-08-04 13:50:00,14.19,14.19,14.16,14.16,85600.0,11.5862,11.5862,11.5617,11.5617,85600.0
2009-08-04 13:55:00,14.15,14.17,14.13,14.16,60800.0,11.5536,11.5699,11.5372,11.5617,60800.0
2009-08-04 14:00:00,14.16,14.18,14.15,14.18,85200.0,11.5617,11.5781,11.5536,11.5781,85200.0
2009-08-04 14:05:00,14.18,14.18,14.14,14.15,98000.0,11.5781,11.5781,11.5454,11.5536,98000.0
2009-08-04 14:10:00,14.15,14.18,14.14,14.18,162000.0,11.5536,11.5781,11.5454,11.5781,162000.0
2009-08-04 14:15:00,14.18,14.19,14.18,14.19,113200.0,11.5781,11.5862,11.5781,11.5862,113200.0
2009-08-04 14:20:00,14.19,14.22,14.19,14.22,186400.0,11.5862,11.6107,11.5862,11.6107,186400.0
2009-08-04 14:25:00,14.22,14.26,14.22,14.22,480400.0,11.6107,11.6434,11.6107,11.6107,480400.0
2009-08-04 14:30:00,14.22,14.26,14.22,14.24,118000.0,11.6107,11.6434,11.6107,11.6271,118000.0
2009-08-04 14:35:00,14.24,14.28,14.24,14.28,74800.0,11.6271,11.6597,11.6271,11.6597,74800.0
2009-08-04 14:40:00,14.28,14.28,14.27,14.27,80800.0,11.6597,11.6597,11.6516,11.6516,80800.0
2009-08-04 14:45:00,14.28,14.28,14.26,14.26,46800.0,11.6597,11.6597,11.6434,11.6434,46800.0
2009-08-04 14:50:00,14.26,14.28,14.24,14.28,206800.0,11.6434,11.6597,11.6271,11.6597,206800.0
2009-08-04 14:55:00,14.29,14.29,14.27,14.29,162800.0,11.6679,11.6679,11.6516,11.6679,162800.0
2009-08-04 15:00:00,14.29,14.3,14.26,14.29,428000.0,11.6679,11.6761,11.6434,11.6679,428000.0
2009-08-04 15:05:00,14.29,14.31,14.29,14.31,222800.0,11.6679,11.6842,11.6679,11.6842,222800.0
2009-08-04 15:10:00,14.31,14.32,14.3,14.32,214800.0,11.6842,11.6924,11.6761,11.6924,214800.0
2009-08-04 15:15:00,14.32,14.33,14.32,14.33,396400.0,11.6924,11.7005,11.6924,11.7005,396400.0
2009-08-04 15:20:00,14.33,14.38,14.32,14.36,776800.0,11.7005,11.7414,11.6924,11.725,776800.0
2009-08-04 15:25:00,14.36,14.37,14.36,14.36,243200.0,11.725,11.7332,11.725,11.725,243200.0
2009-08-04 15:30:00,14.36,14.37,14.35,14.35,328000.0,11.725,11.7332,11.7169,11.7169,328000.0
2009-08-04 15:35:00,14.35,14.36,14.35,14.35,416800.0,11.7169,11.725,11.7169,11.7169,416800.0
2009-08-04 15:40:00,14.35,14.35,14.33,14.34,404800.0,11.7169,11.7169,11.7005,11.7087,404800.0
2009-08-04 15:45:00,14.34,14.34,14.3,14.3,299600.0,11.7087,11.7087,11.6761,11.6761,299600.0
2009-08-04 15:50:00,14.3,14.35,14.3,14.33,403200.0,11.6761,11.7169,11.6761,11.7005,403200.0
2009-08-04 15:55:00,14.33,14.39,14.33,14.37,1249600.0,11.7005,11.7495,11.7005,11.7332,1249600.0
2009-08-05 09:30:00,14.38,14.5,14.38,14.49,313600.0,11.7414,11.8394,11.7414,11.8312,313600.0
2009-08-05 09:35:00,14.49,14.5,14.44,14.49,332400.0,11.8312,11.8394,11.7904,11.8312,332400.0
2009-08-05 09:40:00,14.49,14.54,14.48,14.53,288800.0,11.8312,11.872,11.823,11.8638,288800.0
2009-08-05 09:45:00,14.53,14.54,14.4,14.45,392400.0,11.8638,11.872,11.7577,11.7985,392400.0
2009-08-05 09:50:00,14.44,14.45,14.4,14.41,145600.0,11.7904,11.7985,11.7577,11.7659,145600.0
2009-08-05 09:55:00,14.41,14.44,14.39,14.43,141200.0,11.7659,11.7904,11.7495,11.7822,141200.0
2009-08-05 10:00:00,14.43,14.43,14.35,14.38,182800.0,11.7822,11.7822,11.7169,11.7414,182800.0
2009-08-05 10:05:00,14.38,14.42,14.36,14.38,204400.0,11.7414,11.774,11.725,11.7414,204400.0
2009-08-05 10:10:00,14.38,14.38,14.31,14.36,276800.0,11.7414,11.7414,11.6842,11.725,276800.0
2009-08-05 10:15:00,14.36,14.36,14.31,14.31,104000.0,11.725,11.725,11.6842,11.6842,104000.0
2009-08-05 10:20:00,14.31,14.35,14.29,14.34,116800.0,11.6842,11.7169,11.6679,11.7087,116800.0
2009-08-05 10:25:00,14.35,14.37,14.34,14.37,84000.0,11.7169,11.7332,11.7087,11.7332,84000.0
2009-08-05 10:30:00,14.37,14.39,14.37,14.38,148800.0,11.7332,11.7495,11.7332,11.7414,148800.0
2009-08-05 10:35:00,14.38,14.4,14.37,14.37,202000.0,11.7414,11.7577,11.7332,11.7332,202000.0
2009-08-05 10:40:00,14.37,14.38,14.33,14.33,142400.0,11.7332,11.7414,11.7005,11.7005,142400.0
2009-08-05 10:45:00,14.33,14.33,14.29,14.29,184800.0,11.7005,11.7005,11.6679,11.6679,184800.0
2009-08-05 10:50:00,14.29,14.3,14.26,14.3,152800.0,11.6679,11.6761,11.6434,11.6761,152800.0
2009-08-05 10:55:00,14.29,14.29,14.26,14.28,117200.0,11.6679,11.6679,11.6434,11.6597,117200.0
2009-08-05 11:00:00,14.28,14.28,14.24,14.24,159200.0,11.6597,11.6597,11.6271,11.6271,159200.0
2009-08-05 11:05:00,14.24,14.25,14.2,14.25,153200.0,11.6271,11.6352,11.5944,11.6352,153200.0
2009-08-05 11:10:00,14.25,14.27,14.24,14.25,58800.0,11.6352,11.6516,11.6271,11.6352,58800.0
2009-08-05 11:15:00,14.26,14.26,14.22,14.24,74000.0,11.6434,11.6434,11.6107,11.6271,74000.0
2009-08-05 11:20:00,14.24,14.26,14.21,14.21,75200.0,11.6271,11.6434,11.6026,11.6026,75200.0
2009-08-05 11:25:00,14.21,14.22,14.2,14.2,94000.0,11.6026,11.6107,11.5944,11.5944,94000.0
2009-08-05 11:30:00,14.2,14.22,14.18,14.2,400000.0,11.5944,11.6107,11.5781,11.5944,400000.0
2009-08-05 11:35:00,14.2,14.22,14.19,14.2,176800.0,11.5944,11.6107,11.5862,11.5944,176800.0
2009-08-05 11:40:00,14.2,14.22,14.19,14.21,116800.0,11.5944,11.6107,11.5862,11.6026,116800.0
2009-08-05 11:45:00,14.21,14.22,14.2,14.2,82400.0,11.6026,11.6107,11.5944,11.5944,82400.0
2009-08-05 11:50:00,14.2,14.22,14.2,14.2,104800.0,11.5944,11.6107,11.5944,11.5944,104800.0
2009-08-05 11:55:00,14.21,14.21,14.19,14.2,120800.0,11.6026,11.6026,11.5862,11.5944,120800.0
2009-08-05 12:00:00,14.2,14.21,14.19,14.21,89600.0,11.5944,11.6026,11.5862,11.6026,89600.0
2009-08-05 12:05:00,14.2,14.23,14.2,14.22,124800.0,11.5944,11.6189,11.5944,11.6107,124800.0
2009-08-05 12:10:00,14.22,14.25,14.22,14.24,230400.0,11.6107,11.6352,11.6107,11.6271,230400.0
2009-08-05 12:15:00,14.23,14.27,14.23,14.27,90400.0,11.6189,11.6516,11.6189,11.6516,90400.0
2009-08-05 12:20:00,14.27,14.28,14.24,14.26,125600.0,11.6516,11.6597,11.6271,11.6434,125600.0
2009-08-05 12:25:00,14.26,14.27,14.23,14.25,96000.0,11.6434,11.6516,11.6189,11.6352,96000.0
2009-08-05 12:30:00,14.25,14.25,14.24,14.24,48800.0,11.6352,11.6352,11.6271,11.6271,48800.0
2009-08-05 12:35:00,14.24,14.25,14.24,14.24,63200.0,11.6271,11.6352,11.6271,11.6271,63200.0
2009-08-05 12:40:00,14.24,14.27,14.24,14.26,61200.0,11.6271,11.6516,11.6271,11.6434,61200.0
2009-08-05 12:45:00,14.26,14.27,14.25,14.27,78400.0,11.6434,11.6516,11.6352,11.6516,78400.0
2009-08-05 12:50:00,14.27,14.27,14.26,14.26,75600.0,11.6516,11.6516,11.6434,11.6434,75600.0
2009-08-05 12:55:00,14.26,14.26,14.25,14.25,63600.0,11.6434,11.6434,11.6352,11.6352,63600.0
2009-08-05 13:00:00,14.25,14.26,14.24,14.24,95600.0,11.6352,11.6434,11.6271,11.6271,95600.0
2009-08-05 13:05:00,14.24,14.25,14.23,14.24,105200.0,11.6271,11.6352,11.6189,11.6271,105200.0
2009-08-05 13:10:00,14.24,14.25,14.24,14.25,41600.0,11.6271,11.6352,11.6271,11.6352,41600.0
2009-08-05 13:15:00,14.25,14.27,14.25,14.26,69600.0,11.6352,11.6516,11.6352,11.6434,69600.0
2009-08-05 13:20:00,14.26,14.27,14.25,14.26,152800.0,11.6434,11.6516,11.6352,11.6434,152800.0
2009-08-05 13:25:00,14.26,14.26,14.25,14.26,247200.0,11.6434,11.6434,11.6352,11.6434,247200.0
2009-08-05 13:30:00,14.26,14.28,14.26,14.28,131600.0,11.6434,11.6597,11.6434,11.6597,131600.0
2009-08-05 13:35:00,14.28,14.28,14.27,14.28,94000.0,11.6597,11.6597,11.6516,11.6597,94000.0
2009-08-05 13:40:00,14.27,14.28,14.25,14.25,169600.0,11.6516,11.6597,11.6352,11.6352,169600.0
2009-08-05 13:45:00,14.25,14.26,14.25,14.25,115600.0,11.6352,11.6434,11.6352,11.6352,115600.0
2009-08-05 13:50:00,14.25,14.26,14.24,14.25,126000.0,11.6352,11.6434,11.6271,11.6352,126000.0
2009-08-05 13:55:00,14.25,14.27,14.25,14.25,84000.0,11.6352,11.6516,11.6352,11.6352,84000.0
2009-08-05 14:00:00,14.25,14.25,14.24,14.25,169200.0,11.6352,11.6352,11.6271,11.6352,169200.0
2009-08-05 14:05:00,14.25,14.26,14.25,14.25,85200.0,11.6352,11.6434,11.6352,11.6352,85200.0
2009-08-05 14:10:00,14.25,14.26,14.25,14.26,568000.0,11.6352,11.6434,11.6352,11.6434,568000.0
2009-08-05 14:15:00,14.27,14.27,14.26,14.27,670800.0,11.6516,11.6516,11.6434,11.6516,670800.0
2009-08-05 14:20:00,14.27,14.28,14.27,14.28,88400.0,11.6516,11.6597,11.6516,11.6597,88400.0
2009-08-05 14:25:00,14.28,14.29,14.28,14.28,133200.0,11.6597,11.6679,11.6597,11.6597,133200.0
2009-08-05 14:30:00,14.29,14.29,14.28,14.29,91600.0,11.6679,11.6679,11.6597,11.6679,91600.0
2009-08-05 14:35:00,14.29,14.3,14.29,14.3,133200.0,11.6679,11.6761,11.6679,11.6761,133200.0
2009-08-05 14:40:00,14.3,14.32,14.3,14.31,580000.0,11.6761,11.6924,11.6761,11.6842,580000.0
2009-08-05 14:45:00,14.31,14.32,14.31,14.31,109200.0,11.6842,11.6924,11.6842,11.6842,109200.0
2009-08-05 14:50:00,14.32,14.33,14.31,14.32,100800.0,11.6924,11.7005,11.6842,11.6924,100800.0
2009-08-05 14:55:00,14.33,14.33,14.31,14.31,70000.0,11.7005,11.7005,11.6842,11.6842,70000.0
2009-08-05 15:00:00,14.31,14.32,14.29,14.29,504800.0,11.6842,11.6924,11.6679,11.6679,504800.0
2009-08-05 15:05:00,14.29,14.3,14.29,14.3,74000.0,11.6679,11.6761,11.6679,11.6761,74000.0
2009-08-05 15:10:00,14.29,14.3,14.27,14.28,151600.0,11.6679,11.6761,11.6516,11.6597,151600.0
2009-08-05 15:15:00,14.27,14.28,14.26,14.26,77600.0,11.6516,11.6597,11.6434,11.6434,77600.0
2009-08-05 15:20:00,14.26,14.26,14.25,14.25,218000.0,11.6434,11.6434,11.6352,11.6352,218000.0
2009-08-05 15:25:00,14.25,14.28,14.25,14.27,124800.0,11.6352,11.6597,11.6352,11.6516,124800.0
2009-08-05 15:30:00,14.26,14.27,14.25,14.26,240800.0,11.6434,11.6516,11.6352,11.6434,240800.0
2009-08-05 15:35:00,14.26,14.27,14.25,14.27,126800.0,11.6434,11.6516,11.6352,11.6516,126800.0
2009-08-05 15:40:00,14.27,14.28,14.26,14.27,165200.0,11.6516,11.6597,11.6434,11.6516,165200.0
2009-08-05 15:45:00,14.27,14.27,14.26,14.26,243600.0,11.6516,11.6516,11.6434,11.6434,243600.0
2009-08-05 15:50:00,14.27,14.27,14.26,14.26,215600.0,11.6516,11.6516,11.6434,11.6434,215600.0
2009-08-05 15:55:00,14.26,14.26,14.24,14.26,558800.0,11.6434,11.6434,11.6271,11.6434,558800.0
2009-08-06 09:30:00,14.31,14.41,14.29,14.4,180800.0,11.6842,11.7659,11.6679,11.7577,180800.0
2009-08-06 09:35:00,14.4,14.45,14.38,14.43,259600.0,11.7577,11.7985,11.7414,11.7822,259600.0
2009-08-06 09:40:00,14.43,14.45,14.39,14.42,206800.0,11.7822,11.7985,11.7495,11.774,206800.0
2009-08-06 09:45:00,14.42,14.42,14.3,14.3,388000.0,11.774,11.774,11.6761,11.6761,388000.0
2009-08-06 09:50:00,14.3,14.31,14.22,14.23,348800.0,11.6761,11.6842,11.6107,11.6189,348800.0
2009-08-06 09:55:00,14.22,14.3,14.22,14.3,183600.0,11.6107,11.6761,11.6107,11.6761,183600.0
2009-08-06 10:00:00,14.3,14.33,14.29,14.31,178000.0,11.6761,11.7005,11.6679,11.6842,178000.0
2009-08-06 10:05:00,14.31,14.34,14.3,14.31,142000.0,11.6842,11.7087,11.6761,11.6842,142000.0
2009-08-06 10:10:00,14.31,14.31,14.27,14.29,160000.0,11.6842,11.6842,11.6516,11.6679,160000.0
2009-08-06 10:15:00,14.28,14.3,14.24,14.25,250400.0,11.6597,11.6761,11.6271,11.6352,250400.0
2009-08-06 10:20:00,14.26,14.27,14.24,14.24,244000.0,11.6434,11.6516,11.6271,11.6271,244000.0
2009-08-06 10:25:00,14.24,14.25,14.21,14.24,281600.0,11.6271,11.6352,11.6026,11.6271,281600.0
2009-08-06 10:30:00,14.24,14.27,14.23,14.27,140000.0,11.6271,11.6516,11.6189,11.6516,140000.0
2009-08-06 10:35:00,14.26,14.27,14.26,14.26,198000.0,11.6434,11.6516,11.6434,11.6434,198000.0
2009-08-06 10:40:00,14.27,14.27,14.26,14.27,108400.0,11.6516,11.6516,11.6434,11.6516,108400.0
2009-08-06 10:45:00,14.27,14.28,14.27,14.27,132400.0,11.6516,11.6597,11.6516,11.6516,132400.0
2009-08-06 10:50:00,14.26,14.27,14.24,14.24,180400.0,11.6434,11.6516,11.6271,11.6271,180400.0
2009-08-06 10:55:00,14.24,14.25,14.24,14.24,78800.0,11.6271,11.6352,11.6271,11.6271,78800.0
2009-08-06 11:00:00,14.25,14.28,14.24,14.26,150000.0,11.6352,11.6597,11.6271,11.6434,150000.0
2009-08-06 11:05:00,14.26,14.27,14.26,14.27,137200.0,11.6434,11.6516,11.6434,11.6516,137200.0
2009-08-06 11:10:00,14.27,14.27,14.26,14.26,114800.0,11.6516,11.6516,11.6434,11.6434,114800.0
2009-08-06 11:15:00,14.27,14.29,14.26,14.29,186400.0,11.6516,11.6679,11.6434,11.6679,186400.0
2009-08-06 11:20:00,14.29,14.3,14.29,14.3,70800.0,11.6679,11.6761,11.6679,11.6761,70800.0
2009-08-06 11:25:00,14.3,14.31,14.3,14.3,214800.0,11.6761,11.6842,11.6761,11.6761,214800.0
2009-08-06 11:30:00,14.3,14.31,14.29,14.29,135600.0,11.6761,11.6842,11.6679,11.6679,135600.0
2009-08-06 11:35:00,14.29,14.31,14.29,14.31,86800.0,11.6679,11.6842,11.6679,11.6842,86800.0
2009-08-06 11:40:00,14.31,14.33,14.31,14.32,77600.0,11.6842,11.7005,11.6842,11.6924,77600.0
2009-08-06 11:45:00,14.32,14.36,14.32,14.35,157200.0,11.6924,11.725,11.6924,11.7169,157200.0
2009-08-06 11:50:00,14.35,14.35,14.29,14.29,100000.0,11.7169,11.7169,11.6679,11.6679,100000.0
2009-08-06 11:55:00,14.3,14.3,14.29,14.29,40800.0,11.6761,11.6761,11.6679,11.6679,40800.0
2009-08-06 12:00:00,14.3,14.3,14.28,14.29,56800.0,11.6761,11.6761,11.6597,11.6679,56800.0
2009-08-06 12:05:00,14.28,14.29,14.28,14.29,49600.0,11.6597,11.6679,11.6597,11.6679,49600.0
2009-08-06 12:10:00,14.29,14.29,14.27,14.29,109200.0,11.6679,11.6679,11.6516,11.6679,109200.0
2009-08-06 12:15:00,14.29,14.29,14.27,14.28,36800.0,11.6679,11.6679,11.6516,11.6597,36800.0
2009-08-06 12:20:00,14.28,14.29,14.28,14.29,65600.0,11.6597,11.6679,11.6597,11.6679,65600.0
2009-08-06 12:25:00,14.29,14.3,14.29,14.29,80400.0,11.6679,11.6761,11.6679,11.6679,80400.0
2009-08-06 12:30:00,14.29,14.29,14.28,14.28,44800.0,11.6679,11.6679,11.6597,11.6597,44800.0
2009-08-06 12:35:00,14.28,14.31,14.28,14.31,128800.0,11.6597,11.6842,11.6597,11.6842,128800.0
2009-08-06 12:40:00,14.31,14.31,14.31,14.31,92800.0,11.6842,11.6842,11.6842,11.6842,92800.0
2009-08-06 12:45:00,14.31,14.33,14.31,14.32,42000.0,11.6842,11.7005,11.6842,11.6924,42000.0
2009-08-06 12:50:00,14.33,14.33,14.3,14.31,78800.0,11.7005,11.7005,11.6761,11.6842,78800.0
2009-08-06 12:55:00,14.31,14.31,14.3,14.3,56400.0,11.6842,11.6842,11.6761,11.6761,56400.0
2009-08-06 13:00:00,14.3,14.3,14.3,14.3,37200.0,11.6761,11.6761,11.6761,11.6761,37200.0
2009-08-06 13:05:00,14.3,14.31,14.3,14.3,116000.0,11.6761,11.6842,11.6761,11.6761,116000.0
2009-08-06 13:10:00,14.3,14.3,14.29,14.3,47600.0,11.6761,11.6761,11.6679,11.6761,47600.0
2009-08-06 13:15:00,14.3,14.3,14.29,14.29,26800.0,11.6761,11.6761,11.6679,11.6679,26800.0
2009-08-06 13:20:00,14.29,14.31,14.29,14.31,58400.0,11.6679,11.6842,11.6679,11.6842,58400.0
2009-08-06 13:25:00,14.3,14.31,14.3,14.3,70800.0,11.6761,11.6842,11.6761,11.6761,70800.0
2009-08-06 13:30:00,14.3,14.32,14.3,14.31,77600.0,11.6761,11.6924,11.6761,11.6842,77600.0
2009-08-06 13:35:00,14.31,14.32,14.31,14.31,62800.0,11.6842,11.6924,11.6842,11.6842,62800.0
2009-08-06 13:40:00,14.31,14.31,14.26,14.26,87200.0,11.6842,11.6842,11.6434,11.6434,87200.0
2009-08-06 13:45:00,14.26,14.27,14.26,14.27,99600.0,11.6434,11.6516,11.6434,11.6516,99600.0
2009-08-06 13:50:00,14.27,14.28,14.26,14.28,117200.0,11.6516,11.6597,11.6434,11.6597,117200.0
2009-08-06 13:55:00,14.27,14.29,14.27,14.28,57600.0,11.6516,11.6679,11.6516,11.6597,57600.0
2009-08-06 14:00:00,14.28,14.28,14.23,14.24,117200.0,11.6597,11.6597,11.6189,11.6271,117200.0
2009-08-06 14:05:00,14.24,14.25,14.22,14.23,143600.0,11.6271,11.6352,11.6107,11.6189,143600.0
2009-08-06 14:10:00,14.23,14.24,14.22,14.24,64000.0,11.6189,11.6271,11.6107,11.6271,64000.0
2009-08-06 14:15:00,14.24,14.24,14.23,14.24,52800.0,11.6271,11.6271,11.6189,11.6271,52800.0
2009-08-06 14:20:00,14.24,14.26,14.23,14.25,94800.0,11.6271,11.6434,11.6189,11.6352,94800.0
2009-08-06 14:25:00,14.26,14.28,14.25,14.28,82400.0,11.6434,11.6597,11.6352,11.6597,82400.0
2009-08-06 14:30:00,14.27,14.29,14.27,14.29,57600.0,11.6516,11.6679,11.6516,11.6679,57600.0
2009-08-06 14:35:00,14.29,14.29,14.28,14.28,106000.0,11.6679,11.6679,11.6597,11.6597,106000.0
2009-08-06 14:40:00,14.28,14.29,14.28,14.29,49600.0,11.6597,11.6679,11.6597,11.6679,49600.0
2009-08-06 14:45:00,14.29,14.31,14.28,14.3,125200.0,11.6679,11.6842,11.6597,11.6761,125200.0
2009-08-06 14:50:00,14.31,14.31,14.3,14.31,76800.0,11.6842,11.6842,11.6761,11.6842,76800.0
2009-08-06 14:55:00,14.31,14.32,14.3,14.31,107600.0,11.6842,11.6924,11.6761,11.6842,107600.0
2009-08-06 15:00:00,14.31,14.32,14.29,14.31,106000.0,11.6842,11.6924,11.6679,11.6842,106000.0
2009-08-06 15:05:00,14.31,14.34,14.31,14.34,120800.0,11.6842,11.7087,11.6842,11.7087,120800.0
2009-08-06 15:10:00,14.34,14.35,14.34,14.35,150800.0,11.7087,11.7169,11.7087,11.7169,150800.0
2009-08-06 15:15:00,14.34,14.38,14.34,14.37,189200.0,11.7087,11.7414,11.7087,11.7332,189200.0
2009-08-06 15:20:00,14.37,14.39,14.37,14.38,142400.0,11.7332,11.7495,11.7332,11.7414,142400.0
2009-08-06 15:25:00,14.38,14.41,14.38,14.41,235600.0,11.7414,11.7659,11.7414,11.7659,235600.0
2009-08-06 15:30:00,14.41,14.41,14.37,14.37,184400.0,11.7659,11.7659,11.7332,11.7332,184400.0
2009-08-06 15:35:00,14.37,14.38,14.36,14.37,164400.0,11.7332,11.7414,11.725,11.7332,164400.0
2009-08-06 15:40:00,14.36,14.4,14.35,14.4,330400.0,11.725,11.7577,11.7169,11.7577,330400.0
2009-08-06 15:45:00,14.4,14.43,14.39,14.43,514400.0,11.7577,11.7822,11.7495,11.7822,514400.0
2009-08-06 15:50:00,14.43,14.43,14.37,14.38,580000.0,11.7822,11.7822,11.7332,11.7414,580000.0
2009-08-06 15:55:00,14.38,14.41,14.37,14.39,840800.0,11.7414,11.7659,11.7332,11.7495,840800.0
2009-08-07 09:30:00,14.49,14.5,14.41,14.49,205600.0,11.8312,11.8394,11.7659,11.8312,205600.0
2009-08-07 09:35:00,14.48,14.51,14.42,14.45,167600.0,11.823,11.8475,11.774,11.7985,167600.0
2009-08-07 09:40:00,14.45,14.47,14.44,14.44,56000.0,11.7985,11.8149,11.7904,11.7904,56000.0
2009-08-07 09:45:00,14.44,14.47,14.42,14.43,131600.0,11.7904,11.8149,11.774,11.7822,131600.0
2009-08-07 09:50:00,14.43,14.43,14.39,14.39,136400.0,11.7822,11.7822,11.7495,11.7495,136400.0
2009-08-07 09:55:00,14.4,14.4,14.37,14.37,131600.0,11.7577,11.7577,11.7332,11.7332,131600.0
2009-08-07 10:00:00,14.37,14.37,14.28,14.3,225200.0,11.7332,11.7332,11.6597,11.6761,225200.0
2009-08-07 10:05:00,14.3,14.33,14.3,14.32,100400.0,11.6761,11.7005,11.6761,11.6924,100400.0
2009-08-07 10:10:00,14.32,14.35,14.31,14.34,77600.0,11.6924,11.7169,11.6842,11.7087,77600.0
2009-08-07 10:15:00,14.33,14.35,14.31,14.35,128400.0,11.7005,11.7169,11.6842,11.7169,128400.0
2009-08-07 10:20:00,14.35,14.35,14.31,14.33,102000.0,11.7169,11.7169,11.6842,11.7005,102000.0
2009-08-07 10:25:00,14.33,14.35,14.33,14.35,41600.0,11.7005,11.7169,11.7005,11.7169,41600.0
2009-08-07 10:30:00,14.35,14.36,14.34,14.36,116400.0,11.7169,11.725,11.7087,11.725,116400.0
2009-08-07 10:35:00,14.35,14.38,14.35,14.37,154000.0,11.7169,11.7414,11.7169,11.7332,154000.0
2009-08-07 10:40:00,14.37,14.38,14.36,14.37,62800.0,11.7332,11.7414,11.725,11.7332,62800.0
2009-08-07 10:45:00,14.37,14.4,14.37,14.38,80800.0,11.7332,11.7577,11.7332,11.7414,80800.0
2009-08-07 10:50:00,14.38,14.39,14.38,14.38,98000.0,11.7414,11.7495,11.7414,11.7414,98000.0
2009-08-07 10:55:00,14.38,14.4,14.37,14.38,146000.0,11.7414,11.7577,11.7332,11.7414,146000.0
2009-08-07 11:00:00,14.39,14.43,14.39,14.43,76400.0,11.7495,11.7822,11.7495,11.7822,76400.0
2009-08-07 11:05:00,14.43,14.43,14.4,14.4,57200.0,11.7822,11.7822,11.7577,11.7577,57200.0
2009-08-07 11:10:00,14.4,14.4,14.4,14.4,50800.0,11.7577,11.7577,11.7577,11.7577,50800.0
2009-08-07 11:15:00,14.4,14.4,14.38,14.39,38800.0,11.7577,11.7577,11.7414,11.7495,38800.0
2009-08-07 11:20:00,14.4,14.4,14.38,14.39,51200.0,11.7577,11.7577,11.7414,11.7495,51200.0
2009-08-07 11:25:00,14.39,14.4,14.38,14.39,94400.0,11.7495,11.7577,11.7414,11.7495,94400.0
2009-08-07 11:30:00,14.39,14.4,14.39,14.4,50400.0,11.7495,11.7577,11.7495,11.7577,50400.0
2009-08-07 11:35:00,14.4,14.43,14.4,14.42,71600.0,11.7577,11.7822,11.7577,11.774,71600.0
2009-08-07 11:40:00,14.42,14.43,14.4,14.4,95600.0,11.774,11.7822,11.7577,11.7577,95600.0
2009-08-07 11:45:00,14.41,14.41,14.38,14.4,80800.0,11.7659,11.7659,11.7414,11.7577,80800.0
2009-08-07 11:50:00,14.4,14.41,14.4,14.4,29600.0,11.7577,11.7659,11.7577,11.7577,29600.0
2009-08-07 11:55:00,14.4,14.45,14.39,14.44,81200.0,11.7577,11.7985,11.7495,11.7904,81200.0
2009-08-07 12:00:00,14.44,14.46,14.43,14.46,61200.0,11.7904,11.8067,11.7822,11.8067,61200.0
2009-08-07 12:05:00,14.47,14.47,14.45,14.45,42800.0,11.8149,11.8149,11.7985,11.7985,42800.0
2009-08-07 12:10:00,14.45,14.46,14.45,14.45,48800.0,11.7985,11.8067,11.7985,11.7985,48800.0
2009-08-07 12:15:00,14.45,14.45,14.43,14.44,78800.0,11.7985,11.7985,11.7822,11.7904,78800.0
2009-08-07 12:20:00,14.44,14.46,14.44,14.45,45200.0,11.7904,11.8067,11.7904,11.7985,45200.0
2009-08-07 12:25:00,14.45,14.47,14.44,14.46,41600.0,11.7985,11.8149,11.7904,11.8067,41600.0
2009-08-07 12:30:00,14.46,14.49,14.45,14.49,82000.0,11.8067,11.8312,11.7985,11.8312,82000.0
2009-08-07 12:35:00,14.49,14.53,14.47,14.53,92000.0,11.8312,11.8638,11.8149,11.8638,92000.0
2009-08-07 12:40:00,14.53,14.54,14.52,14.53,208000.0,11.8638,11.872,11.8557,11.8638,208000.0
2009-08-07 12:45:00,14.53,14.54,14.51,14.51,192400.0,11.8638,11.872,11.8475,11.8475,192400.0
2009-08-07 12:50:00,14.52,14.53,14.52,14.52,95600.0,11.8557,11.8638,11.8557,11.8557,95600.0
2009-08-07 12:55:00,14.52,14.53,14.49,14.5,223600.0,11.8557,11.8638,11.8312,11.8394,223600.0
2009-08-07 13:00:00,14.5,14.52,14.5,14.51,102000.0,11.8394,11.8557,11.8394,11.8475,102000.0
2009-08-07 13:05:00,14.51,14.51,14.51,14.51,26400.0,11.8475,11.8475,11.8475,11.8475,26400.0
2009-08-07 13:10:00,14.51,14.52,14.49,14.49,132800.0,11.8475,11.8557,11.8312,11.8312,132800.0
2009-08-07 13:15:00,14.49,14.5,14.49,14.49,92800.0,11.8312,11.8394,11.8312,11.8312,92800.0
2009-08-07 13:20:00,14.49,14.53,14.49,14.5,353600.0,11.8312,11.8638,11.8312,11.8394,353600.0
2009-08-07 13:25:00,14.5,14.53,14.5,14.51,314000.0,11.8394,11.8638,11.8394,11.8475,314000.0
2009-08-07 13:30:00,14.52,14.52,14.5,14.51,94800.0,11.8557,11.8557,11.8394,11.8475,94800.0
2009-08-07 13:35:00,14.51,14.52,14.51,14.51,90000.0,11.8475,11.8557,11.8475,11.8475,90000.0
2009-08-07 13:40:00,14.51,14.52,14.51,14.51,103200.0,11.8475,11.8557,11.8475,11.8475,103200.0
2009-08-07 13:45:00,14.51,14.52,14.49,14.51,152000.0,11.8475,11.8557,11.8312,11.8475,152000.0
2009-08-07 13:50:00,14.51,14.52,14.5,14.5,132800.0,11.8475,11.8557,11.8394,11.8394,132800.0
2009-08-07 13:55:00,14.51,14.51,14.5,14.5,533200.0,11.8475,11.8475,11.8394,11.8394,533200.0
2009-08-07 14:00:00,14.5,14.52,14.5,14.52,146000.0,11.8394,11.8557,11.8394,11.8557,146000.0
2009-08-07 14:05:00,14.52,14.53,14.51,14.53,150800.0,11.8557,11.8638,11.8475,11.8638,150800.0
2009-08-07 14:10:00,14.52,14.53,14.52,14.53,131200.0,11.8557,11.8638,11.8557,11.8638,131200.0
2009-08-07 14:15:00,14.53,14.53,14.52,14.53,193600.0,11.8638,11.8638,11.8557,11.8638,193600.0
2009-08-07 14:20:00,14.53,14.53,14.52,14.53,222400.0,11.8638,11.8638,11.8557,11.8638,222400.0
2009-08-07 14:25:00,14.52,14.53,14.52,14.53,189200.0,11.8557,11.8638,11.8557,11.8638,189200.0
2009-08-07 14:30:00,14.53,14.53,14.52,14.52,123600.0,11.8638,11.8638,11.8557,11.8557,123600.0
2009-08-07 14:35:00,14.52,14.53,14.52,14.53,124000.0,11.8557,11.8638,11.8557,11.8638,124000.0
2009-08-07 14:40:00,14.53,14.54,14.52,14.52,232000.0,11.8638,11.872,11.8557,11.8557,232000.0
2009-08-07 14:45:00,14.52,14.52,14.51,14.52,94800.0,11.8557,11.8557,11.8475,11.8557,94800.0
2009-08-07 14:50:00,14.52,14.52,14.49,14.5,212000.0,11.8557,11.8557,11.8312,11.8394,212000.0
2009-08-07 14:55:00,14.5,14.5,14.49,14.5,104400.0,11.8394,11.8394,11.8312,11.8394,104400.0
2009-08-07 15:00:00,14.5,14.51,14.49,14.51,174800.0,11.8394,11.8475,11.8312,11.8475,174800.0
2009-08-07 15:05:00,14.51,14.52,14.5,14.51,128000.0,11.8475,11.8557,11.8394,11.8475,128000.0
2009-08-07 15:10:00,14.51,14.51,14.5,14.5,138000.0,11.8475,11.8475,11.8394,11.8394,138000.0
2009-08-07 15:15:00,14.5,14.5,14.49,14.49,177200.0,11.8394,11.8394,11.8312,11.8312,177200.0
2009-08-07 15:20:00,14.49,14.5,14.48,14.49,77200.0,11.8312,11.8394,11.823,11.8312,77200.0
2009-08-07 15:25:00,14.49,14.52,14.49,14.5,253600.0,11.8312,11.8557,11.8312,11.8394,253600.0
2009-08-07 15:30:00,14.5,14.53,14.49,14.53,240800.0,11.8394,11.8638,11.8312,11.8638,240800.0
2009-08-07 15:35:00,14.53,14.53,14.51,14.51,116800.0,11.8638,11.8638,11.8475,11.8475,116800.0
2009-08-07 15:40:00,14.52,14.54,14.52,14.54,188400.0,11.8557,11.872,11.8557,11.872,188400.0
2009-08-07 15:45:00,14.54,14.55,14.52,14.54,256400.0,11.872,11.8802,11.8557,11.872,256400.0
2009-08-07 15:50:00,14.54,14.57,14.54,14.56,356400.0,11.872,11.8965,11.872,11.8883,356400.0
2009-08-07 15:55:00,14.56,14.56,14.51,14.52,586800.0,11.8883,11.8883,11.8475,11.8557,586800.0
2009-08-10 09:30:00,14.47,14.47,14.38,14.39,176000.0,11.8149,11.8149,11.7414,11.7495,176000.0
2009-08-10 09:35:00,14.39,14.44,14.39,14.44,81600.0,11.7495,11.7904,11.7495,11.7904,81600.0
2009-08-10 09:40:00,14.44,14.44,14.38,14.41,90800.0,11.7904,11.7904,11.7414,11.7659,90800.0
2009-08-10 09:45:00,14.4,14.42,14.38,14.38,68000.0,11.7577,11.774,11.7414,11.7414,68000.0
2009-08-10 09:50:00,14.38,14.4,14.35,14.35,109600.0,11.7414,11.7577,11.7169,11.7169,109600.0
2009-08-10 09:55:00,14.36,14.4,14.35,14.38,97600.0,11.725,11.7577,11.7169,11.7414,97600.0
2009-08-10 10:00:00,14.38,14.38,14.35,14.35,152000.0,11.7414,11.7414,11.7169,11.7169,152000.0
2009-08-10 10:05:00,14.35,14.36,14.34,14.35,85200.0,11.7169,11.725,11.7087,11.7169,85200.0
2009-08-10 10:10:00,14.35,14.37,14.34,14.34,90800.0,11.7169,11.7332,11.7087,11.7087,90800.0
2009-08-10 10:15:00,14.34,14.35,14.33,14.34,153600.0,11.7087,11.7169,11.7005,11.7087,153600.0
2009-08-10 10:20:00,14.34,14.34,14.32,14.34,75200.0,11.7087,11.7087,11.6924,11.7087,75200.0
2009-08-10 10:25:00,14.33,14.35,14.33,14.34,97600.0,11.7005,11.7169,11.7005,11.7087,97600.0
2009-08-10 10:30:00,14.34,14.36,14.34,14.35,168400.0,11.7087,11.725,11.7087,11.7169,168400.0
2009-08-10 10:35:00,14.34,14.35,14.34,14.35,107600.0,11.7087,11.7169,11.7087,11.7169,107600.0
2009-08-10 10:40:00,14.34,14.35,14.31,14.33,84400.0,11.7087,11.7169,11.6842,11.7005,84400.0
2009-08-10 10:45:00,14.33,14.34,14.31,14.32,69600.0,11.7005,11.7087,11.6842,11.6924,69600.0
2009-08-10 10:50:00,14.32,14.33,14.31,14.32,79600.0,11.6924,11.7005,11.6842,11.6924,79600.0
2009-08-10 10:55:00,14.32,14.33,14.31,14.32,83200.0,11.6924,11.7005,11.6842,11.6924,83200.0
2009-08-10 11:00:00,14.33,14.34,14.32,14.34,128000.0,11.7005,11.7087,11.6924,11.7087,128000.0
2009-08-10 11:05:00,14.34,14.34,14.33,14.34,72400.0,11.7087,11.7087,11.7005,11.7087,72400.0
2009-08-10 11:10:00,14.34,14.35,14.32,14.34,158000.0,11.7087,11.7169,11.6924,11.7087,158000.0
2009-08-10 11:15:00,14.34,14.34,14.31,14.31,64000.0,11.7087,11.7087,11.6842,11.6842,64000.0
2009-08-10 11:20:00,14.31,14.32,14.31,14.31,56800.0,11.6842,11.6924,11.6842,11.6842,56800.0
2009-08-10 11:25:00,14.31,14.33,14.31,14.31,49200.0,11.6842,11.7005,11.6842,11.6842,49200.0
2009-08-10 11:30:00,14.31,14.32,14.3,14.31,87200.0,11.6842,11.6924,11.6761,11.6842,87200.0
2009-08-10 11:35:00,14.31,14.35,14.3,14.34,135600.0,11.6842,11.7169,11.6761,11.7087,135600.0
2009-08-10 11:40:00,14.34,14.36,14.34,14.35,50400.0,11.7087,11.725,11.7087,11.7169,50400.0
2009-08-10 11:45:00,14.35,14.36,14.31,14.33,90000.0,11.7169,11.725,11.6842,11.7005,90000.0
2009-08-10 11:50:00,14.34,14.37,14.33,14.33,119200.0,11.7087,11.7332,11.7005,11.7005,119200.0
2009-08-10 11:55:00,14.33,14.35,14.33,14.35,23200.0,11.7005,11.7169,11.7005,11.7169,23200.0
2009-08-10 12:00:00,14.35,14.36,14.34,14.35,65200.0,11.7169,11.725,11.7087,11.7169,65200.0
2009-08-10 12:05:00,14.35,14.35,14.32,14.32,94000.0,11.7169,11.7169,11.6924,11.6924,94000.0
2009-08-10 12:10:00,14.33,14.33,14.31,14.31,61200.0,11.7005,11.7005,11.6842,11.6842,61200.0
2009-08-10 12:15:00,14.31,14.32,14.31,14.32,16400.0,11.6842,11.6924,11.6842,11.6924,16400.0
2009-08-10 12:20:00,14.32,14.33,14.32,14.33,23200.0,11.6924,11.7005,11.6924,11.7005,23200.0
2009-08-10 12:25:00,14.33,14.34,14.31,14.32,39200.0,11.7005,11.7087,11.6842,11.6924,39200.0
2009-08-10 12:30:00,14.32,14.32,14.3,14.31,50400.0,11.6924,11.6924,11.6761,11.6842,50400.0
2009-08-10 12:35:00,14.31,14.31,14.3,14.31,27600.0,11.6842,11.6842,11.6761,11.6842,27600.0
2009-08-10 12:40:00,14.31,14.33,14.3,14.3,68000.0,11.6842,11.7005,11.6761,11.6761,68000.0
2009-08-10 12:45:00,14.3,14.31,14.3,14.3,56000.0,11.6761,11.6842,11.6761,11.6761,56000.0
2009-08-10 12:50:00,14.3,14.32,14.3,14.32,72400.0,11.6761,11.6924,11.6761,11.6924,72400.0
2009-08-10 12:55:00,14.31,14.34,14.31,14.33,36400.0,11.6842,11.7087,11.6842,11.7005,36400.0
2009-08-10 13:00:00,14.34,14.34,14.29,14.3,150800.0,11.7087,11.7087,11.6679,11.6761,150800.0
2009-08-10 13:05:00,14.3,14.31,14.3,14.3,58000.0,11.6761,11.6842,11.6761,11.6761,58000.0
2009-08-10 13:10:00,14.3,14.3,14.29,14.29,50000.0,11.6761,11.6761,11.6679,11.6679,50000.0
2009-08-10 13:15:00,14.29,14.29,14.28,14.28,107600.0,11.6679,11.6679,11.6597,11.6597,107600.0
2009-08-10 13:20:00,14.28,14.29,14.27,14.28,186800.0,11.6597,11.6679,11.6516,11.6597,186800.0
2009-08-10 13:25:00,14.27,14.28,14.26,14.27,53600.0,11.6516,11.6597,11.6434,11.6516,53600.0
2009-08-10 13:30:00,14.27,14.3,14.27,14.3,77600.0,11.6516,11.6761,11.6516,11.6761,77600.0
2009-08-10 13:35:00,14.3,14.31,14.3,14.3,38000.0,11.6761,11.6842,11.6761,11.6761,38000.0
2009-08-10 13:40:00,14.31,14.33,14.3,14.33,39200.0,11.6842,11.7005,11.6761,11.7005,39200.0
2009-08-10 13:45:00,14.33,14.34,14.32,14.34,50800.0,11.7005,11.7087,11.6924,11.7087,50800.0
2009-08-10 13:50:00,14.34,14.34,14.31,14.32,28400.0,11.7087,11.7087,11.6842,11.6924,28400.0
2009-08-10 13:55:00,14.32,14.32,14.3,14.31,91600.0,11.6924,11.6924,11.6761,11.6842,91600.0
2009-08-10 14:00:00,14.31,14.31,14.27,14.27,80800.0,11.6842,11.6842,11.6516,11.6516,80800.0
2009-08-10 14:05:00,14.27,14.29,14.27,14.29,32400.0,11.6516,11.6679,11.6516,11.6679,32400.0
2009-08-10 14:10:00,14.29,14.29,14.26,14.26,45200.0,11.6679,11.6679,11.6434,11.6434,45200.0
2009-08-10 14:15:00,14.26,14.26,14.21,14.22,193200.0,11.6434,11.6434,11.6026,11.6107,193200.0
2009-08-10 14:20:00,14.22,14.23,14.22,14.22,158800.0,11.6107,11.6189,11.6107,11.6107,158800.0
2009-08-10 14:25:00,14.22,14.22,14.21,14.22,100400.0,11.6107,11.6107,11.6026,11.6107,100400.0
2009-08-10 14:30:00,14.22,14.22,14.21,14.22,93600.0,11.6107,11.6107,11.6026,11.6107,93600.0
2009-08-10 14:35:00,14.22,14.23,14.22,14.22,71200.0,11.6107,11.6189,11.6107,11.6107,71200.0
2009-08-10 14:40:00,14.23,14.23,14.22,14.22,125600.0,11.6189,11.6189,11.6107,11.6107,125600.0
2009-08-10 14:45:00,14.22,14.23,14.21,14.21,58400.0,11.6107,11.6189,11.6026,11.6026,58400.0
2009-08-10 14:50:00,14.21,14.22,14.19,14.2,311200.0,11.6026,11.6107,11.5862,11.5944,311200.0
2009-08-10 14:55:00,14.2,14.2,14.2,14.2,111200.0,11.5944,11.5944,11.5944,11.5944,111200.0
2009-08-10 15:00:00,14.2,14.22,14.19,14.2,309200.0,11.5944,11.6107,11.5862,11.5944,309200.0
2009-08-10 15:05:00,14.2,14.2,14.18,14.19,140000.0,11.5944,11.5944,11.5781,11.5862,140000.0
2009-08-10 15:10:00,14.19,14.19,14.18,14.18,106800.0,11.5862,11.5862,11.5781,11.5781,106800.0
2009-08-10 15:15:00,14.18,14.22,14.18,14.22,116800.0,11.5781,11.6107,11.5781,11.6107,116800.0
2009-08-10 15:20:00,14.22,14.22,14.21,14.22,191200.0,11.6107,11.6107,11.6026,11.6107,191200.0
2009-08-10 15:25:00,14.22,14.24,14.22,14.23,121200.0,11.6107,11.6271,11.6107,11.6189,121200.0
2009-08-10 15:30:00,14.23,14.24,14.22,14.24,112400.0,11.6189,11.6271,11.6107,11.6271,112400.0
2009-08-10 15:35:00,14.24,14.25,14.22,14.23,203600.0,11.6271,11.6352,11.6107,11.6189,203600.0
2009-08-10 15:40:00,14.23,14.24,14.21,14.24,226000.0,11.6189,11.6271,11.6026,11.6271,226000.0
2009-08-10 15:45:00,14.24,14.27,14.24,14.27,211200.0,11.6271,11.6516,11.6271,11.6516,211200.0
2009-08-10 15:50:00,14.27,14.27,14.25,14.27,266000.0,11.6516,11.6516,11.6352,11.6516,266000.0
2009-08-10 15:55:00,14.27,14.28,14.26,14.28,742800.0,11.6516,11.6597,11.6434,11.6597,742800.0
2009-08-11 09:30:00,14.23,14.23,14.16,14.18,178000.0,11.6189,11.6189,11.5617,11.5781,178000.0
2009-08-11 09:35:00,14.18,14.24,14.17,14.24,110400.0,11.5781,11.6271,11.5699,11.6271,110400.0
2009-08-11 09:40:00,14.22,14.25,14.21,14.23,94800.0,11.6107,11.6352,11.6026,11.6189,94800.0
2009-08-11 09:45:00,14.22,14.24,14.14,14.14,254000.0,11.6107,11.6271,11.5454,11.5454,254000.0
2009-08-11 09:50:00,14.15,14.2,14.14,14.19,140000.0,11.5536,11.5944,11.5454,11.5862,140000.0
2009-08-11 09:55:00,14.19,14.25,14.18,14.25,43200.0,11.5862,11.6352,11.5781,11.6352,43200.0
2009-08-11 10:00:00,14.25,14.25,14.18,14.19,146400.0,11.6352,11.6352,11.5781,11.5862,146400.0
2009-08-11 10:05:00,14.19,14.24,14.19,14.23,54400.0,11.5862,11.6271,11.5862,11.6189,54400.0
2009-08-11 10:10:00,14.23,14.24,14.22,14.23,61600.0,11.6189,11.6271,11.6107,11.6189,61600.0
2009-08-11 10:15:00,14.23,14.24,14.21,14.21,66000.0,11.6189,11.6271,11.6026,11.6026,66000.0
2009-08-11 10:20:00,14.21,14.22,14.17,14.19,89600.0,11.6026,11.6107,11.5699,11.5862,89600.0
2009-08-11 10:25:00,14.19,14.2,14.16,14.16,112800.0,11.5862,11.5944,11.5617,11.5617,112800.0
2009-08-11 10:30:00,14.16,14.21,14.16,14.2,92000.0,11.5617,11.6026,11.5617,11.5944,92000.0
2009-08-11 10:35:00,14.2,14.2,14.15,14.18,92400.0,11.5944,11.5944,11.5536,11.5781,92400.0
2009-08-11 10:40:00,14.18,14.21,14.18,14.19,77600.0,11.5781,11.6026,11.5781,11.5862,77600.0
2009-08-11 10:45:00,14.19,14.19,14.14,14.15,121200.0,11.5862,11.5862,11.5454,11.5536,121200.0
2009-08-11 10:50:00,14.15,14.15,14.13,14.13,228400.0,11.5536,11.5536,11.5372,11.5372,228400.0
2009-08-11 10:55:00,14.13,14.13,14.11,14.11,160800.0,11.5372,11.5372,11.5209,11.5209,160800.0
2009-08-11 11:00:00,14.11,14.12,14.1,14.11,158800.0,11.5209,11.5291,11.5128,11.5209,158800.0
2009-08-11 11:05:00,14.11,14.12,14.06,14.07,297200.0,11.5209,11.5291,11.4801,11.4883,297200.0
2009-08-11 11:10:00,14.07,14.1,14.07,14.08,121200.0,11.4883,11.5128,11.4883,11.4964,121200.0
2009-08-11 11:15:00,14.07,14.08,14.05,14.07,189200.0,11.4883,11.4964,11.4719,11.4883,189200.0
2009-08-11 11:20:00,14.06,14.07,14.05,14.05,122800.0,11.4801,11.4883,11.4719,11.4719,122800.0
2009-08-11 11:25:00,14.05,14.07,14.05,14.07,68400.0,11.4719,11.4883,11.4719,11.4883,68400.0
2009-08-11 11:30:00,14.06,14.07,14.05,14.05,65600.0,11.4801,11.4883,11.4719,11.4719,65600.0
2009-08-11 11:35:00,14.05,14.08,14.05,14.06,80000.0,11.4719,11.4964,11.4719,11.4801,80000.0
2009-08-11 11:40:00,14.06,14.06,14.04,14.05,78800.0,11.4801,11.4801,11.4638,11.4719,78800.0
2009-08-11 11:45:00,14.05,14.05,14.03,14.04,94000.0,11.4719,11.4719,11.4556,11.4638,94000.0
2009-08-11 11:50:00,14.03,14.04,14.01,14.03,180800.0,11.4556,11.4638,11.4393,11.4556,180800.0
2009-08-11 11:55:00,14.03,14.07,14.02,14.06,77200.0,11.4556,11.4883,11.4474,11.4801,77200.0
2009-08-11 12:00:00,14.07,14.08,14.06,14.08,48400.0,11.4883,11.4964,11.4801,11.4964,48400.0
2009-08-11 12:05:00,14.08,14.09,14.07,14.08,47200.0,11.4964,11.5046,11.4883,11.4964,47200.0
2009-08-11 12:10:00,14.08,14.1,14.08,14.09,53600.0,11.4964,11.5128,11.4964,11.5046,53600.0
2009-08-11 12:15:00,14.09,14.11,14.09,14.11,53200.0,11.5046,11.5209,11.5046,11.5209,53200.0
2009-08-11 12:20:00,14.11,14.11,14.08,14.09,68800.0,11.5209,11.5209,11.4964,11.5046,68800.0
2009-08-11 12:25:00,14.09,14.1,14.09,14.1,28800.0,11.5046,11.5128,11.5046,11.5128,28800.0
2009-08-11 12:30:00,14.1,14.12,14.1,14.12,18800.0,11.5128,11.5291,11.5128,11.5291,18800.0
2009-08-11 12:35:00,14.12,14.12,14.11,14.12,22000.0,11.5291,11.5291,11.5209,11.5291,22000.0
2009-08-11 12:40:00,14.12,14.12,14.1,14.11,37600.0,11.5291,11.5291,11.5128,11.5209,37600.0
2009-08-11 12:45:00,14.11,14.11,14.1,14.1,28000.0,11.5209,11.5209,11.5128,11.5128,28000.0
2009-08-11 12:50:00,14.1,14.11,14.09,14.11,60000.0,11.5128,11.5209,11.5046,11.5209,60000.0
2009-08-11 12:55:00,14.11,14.12,14.11,14.11,23600.0,11.5209,11.5291,11.5209,11.5209,23600.0
2009-08-11 13:00:00,14.12,14.12,14.11,14.11,34800.0,11.5291,11.5291,11.5209,11.5209,34800.0
2009-08-11 13:05:00,14.12,14.14,14.12,14.14,64400.0,11.5291,11.5454,11.5291,11.5454,64400.0
2009-08-11 13:10:00,14.13,14.14,14.11,14.11,37600.0,11.5372,11.5454,11.5209,11.5209,37600.0
2009-08-11 13:15:00,14.11,14.11,14.09,14.09,78400.0,11.5209,11.5209,11.5046,11.5046,78400.0
2009-08-11 13:20:00,14.09,14.09,14.08,14.08,56400.0,11.5046,11.5046,11.4964,11.4964,56400.0
2009-08-11 13:25:00,14.09,14.09,14.07,14.07,18800.0,11.5046,11.5046,11.4883,11.4883,18800.0
2009-08-11 13:30:00,14.08,14.1,14.08,14.1,24400.0,11.4964,11.5128,11.4964,11.5128,24400.0
2009-08-11 13:35:00,14.1,14.1,14.09,14.1,60800.0,11.5128,11.5128,11.5046,11.5128,60800.0
2009-08-11 13:40:00,14.1,14.12,14.1,14.11,53600.0,11.5128,11.5291,11.5128,11.5209,53600.0
2009-08-11 13:45:00,14.11,14.12,14.11,14.12,24400.0,11.5209,11.5291,11.5209,11.5291,24400.0
2009-08-11 13:50:00,14.12,14.14,14.11,14.14,22400.0,11.5291,11.5454,11.5209,11.5454,22400.0
2009-08-11 13:55:00,14.14,14.15,14.13,14.15,26000.0,11.5454,11.5536,11.5372,11.5536,26000.0
2009-08-11 14:00:00,14.15,14.15,14.14,14.15,40000.0,11.5536,11.5536,11.5454,11.5536,40000.0
2009-08-11 14:05:00,14.15,14.17,14.15,14.16,92400.0,11.5536,11.5699,11.5536,11.5617,92400.0
2009-08-11 14:10:00,14.16,14.18,14.15,14.18,52400.0,11.5617,11.5781,11.5536,11.5781,52400.0
2009-08-11 14:15:00,14.18,14.18,14.15,14.15,53600.0,11.5781,11.5781,11.5536,11.5536,53600.0
2009-08-11 14:20:00,14.15,14.18,14.15,14.16,32000.0,11.5536,11.5781,11.5536,11.5617,32000.0
2009-08-11 14:25:00,14.16,14.18,14.16,14.17,42000.0,11.5617,11.5781,11.5617,11.5699,42000.0
2009-08-11 14:30:00,14.16,14.17,14.15,14.17,63200.0,11.5617,11.5699,11.5536,11.5699,63200.0
2009-08-11 14:35:00,14.17,14.19,14.17,14.19,47600.0,11.5699,11.5862,11.5699,11.5862,47600.0
2009-08-11 14:40:00,14.19,14.2,14.19,14.19,30800.0,11.5862,11.5944,11.5862,11.5862,30800.0
2009-08-11 14:45:00,14.19,14.2,14.17,14.17,40000.0,11.5862,11.5944,11.5699,11.5699,40000.0
2009-08-11 14:50:00,14.17,14.2,14.17,14.2,109200.0,11.5699,11.5944,11.5699,11.5944,109200.0
2009-08-11 14:55:00,14.2,14.22,14.2,14.22,29200.0,11.5944,11.6107,11.5944,11.6107,29200.0
2009-08-11 15:00:00,14.22,14.24,14.22,14.24,58000.0,11.6107,11.6271,11.6107,11.6271,58000.0
2009-08-11 15:05:00,14.24,14.24,14.22,14.22,75200.0,11.6271,11.6271,11.6107,11.6107,75200.0
2009-08-11 15:10:00,14.22,14.23,14.21,14.23,41200.0,11.6107,11.6189,11.6026,11.6189,41200.0
2009-08-11 15:15:00,14.23,14.24,14.22,14.24,38400.0,11.6189,11.6271,11.6107,11.6271,38400.0
2009-08-11 15:20:00,14.23,14.24,14.23,14.24,70000.0,11.6189,11.6271,11.6189,11.6271,70000.0
2009-08-11 15:25:00,14.24,14.26,14.24,14.25,52400.0,11.6271,11.6434,11.6271,11.6352,52400.0
2009-08-11 15:30:00,14.25,14.25,14.23,14.23,72800.0,11.6352,11.6352,11.6189,11.6189,72800.0
2009-08-11 15:35:00,14.23,14.25,14.23,14.24,86400.0,11.6189,11.6352,11.6189,11.6271,86400.0
2009-08-11 15:40:00,14.24,14.27,14.24,14.27,130800.0,11.6271,11.6516,11.6271,11.6516,130800.0
2009-08-11 15:45:00,14.27,14.27,14.23,14.25,128400.0,11.6516,11.6516,11.6189,11.6352,128400.0
2009-08-11 15:50:00,14.25,14.25,14.21,14.22,167600.0,11.6352,11.6352,11.6026,11.6107,167600.0
2009-08-11 15:55:00,14.22,14.22,14.19,14.19,474800.0,11.6107,11.6107,11.5862,11.5862,474800.0
2009-08-12 09:30:00,14.15,14.2,14.11,14.13,281600.0,11.5536,11.5944,11.5209,11.5372,281600.0
2009-08-12 09:35:00,14.13,14.2,14.12,14.2,194800.0,11.5372,11.5944,11.5291,11.5944,194800.0
2009-08-12 09:40:00,14.19,14.21,14.17,14.17,100000.0,11.5862,11.6026,11.5699,11.5699,100000.0
2009-08-12 09:45:00,14.18,14.19,14.17,14.18,107200.0,11.5781,11.5862,11.5699,11.5781,107200.0
2009-08-12 09:50:00,14.17,14.22,14.17,14.22,106800.0,11.5699,11.6107,11.5699,11.6107,106800.0
2009-08-12 09:55:00,14.22,14.26,14.21,14.26,84000.0,11.6107,11.6434,11.6026,11.6434,84000.0
2009-08-12 10:00:00,14.26,14.31,14.26,14.29,168000.0,11.6434,11.6842,11.6434,11.6679,168000.0
2009-08-12 10:05:00,14.29,14.32,14.29,14.31,118000.0,11.6679,11.6924,11.6679,11.6842,118000.0
2009-08-12 10:10:00,14.31,14.31,14.28,14.29,94400.0,11.6842,11.6842,11.6597,11.6679,94400.0
2009-08-12 10:15:00,14.29,14.37,14.29,14.36,122000.0,11.6679,11.7332,11.6679,11.725,122000.0
2009-08-12 10:20:00,14.36,14.39,14.35,14.39,164000.0,11.725,11.7495,11.7169,11.7495,164000.0
2009-08-12 10:25:00,14.39,14.43,14.39,14.42,209200.0,11.7495,11.7822,11.7495,11.774,209200.0
2009-08-12 10:30:00,14.42,14.43,14.4,14.41,126000.0,11.774,11.7822,11.7577,11.7659,126000.0
2009-08-12 10:35:00,14.4,14.44,14.38,14.43,97600.0,11.7577,11.7904,11.7414,11.7822,97600.0
2009-08-12 10:40:00,14.43,14.45,14.42,14.45,133200.0,11.7822,11.7985,11.774,11.7985,133200.0
2009-08-12 10:45:00,14.45,14.47,14.45,14.46,212000.0,11.7985,11.8149,11.7985,11.8067,212000.0
2009-08-12 10:50:00,14.46,14.47,14.42,14.42,200000.0,11.8067,11.8149,11.774,11.774,200000.0
2009-08-12 10:55:00,14.41,14.41,14.37,14.4,344400.0,11.7659,11.7659,11.7332,11.7577,344400.0
2009-08-12 11:00:00,14.4,14.4,14.35,14.36,166400.0,11.7577,11.7577,11.7169,11.725,166400.0
2009-08-12 11:05:00,14.36,14.36,14.31,14.32,116800.0,11.725,11.725,11.6842,11.6924,116800.0
2009-08-12 11:10:00,14.31,14.32,14.3,14.31,140000.0,11.6842,11.6924,11.6761,11.6842,140000.0
2009-08-12 11:15:00,14.31,14.32,14.31,14.32,61200.0,11.6842,11.6924,11.6842,11.6924,61200.0
2009-08-12 11:20:00,14.32,14.34,14.3,14.31,141200.0,11.6924,11.7087,11.6761,11.6842,141200.0
2009-08-12 11:25:00,14.31,14.31,14.3,14.3,33600.0,11.6842,11.6842,11.6761,11.6761,33600.0
2009-08-12 11:30:00,14.31,14.31,14.31,14.31,65600.0,11.6842,11.6842,11.6842,11.6842,65600.0
2009-08-12 11:35:00,14.31,14.31,14.28,14.29,98400.0,11.6842,11.6842,11.6597,11.6679,98400.0
2009-08-12 11:40:00,14.29,14.3,14.27,14.27,202400.0,11.6679,11.6761,11.6516,11.6516,202400.0
2009-08-12 11:45:00,14.28,14.28,14.27,14.28,58400.0,11.6597,11.6597,11.6516,11.6597,58400.0
2009-08-12 11:50:00,14.28,14.28,14.26,14.26,74800.0,11.6597,11.6597,11.6434,11.6434,74800.0
2009-08-12 11:55:00,14.26,14.28,14.26,14.27,44400.0,11.6434,11.6597,11.6434,11.6516,44400.0
2009-08-12 12:00:00,14.28,14.3,14.27,14.27,74800.0,11.6597,11.6761,11.6516,11.6516,74800.0
2009-08-12 12:05:00,14.27,14.28,14.27,14.28,19200.0,11.6516,11.6597,11.6516,11.6597,19200.0
2009-08-12 12:10:00,14.28,14.28,14.27,14.27,48400.0,11.6597,11.6597,11.6516,11.6516,48400.0
2009-08-12 12:15:00,14.27,14.28,14.26,14.26,113200.0,11.6516,11.6597,11.6434,11.6434,113200.0
2009-08-12 12:20:00,14.26,14.27,14.24,14.27,68400.0,11.6434,11.6516,11.6271,11.6516,68400.0
2009-08-12 12:25:00,14.27,14.28,14.27,14.27,52800.0,11.6516,11.6597,11.6516,11.6516,52800.0
2009-08-12 12:30:00,14.28,14.28,14.26,14.26,40400.0,11.6597,11.6597,11.6434,11.6434,40400.0
2009-08-12 12:35:00,14.26,14.27,14.26,14.27,58400.0,11.6434,11.6516,11.6434,11.6516,58400.0
2009-08-12 12:40:00,14.27,14.28,14.27,14.27,56400.0,11.6516,11.6597,11.6516,11.6516,56400.0
2009-08-12 12:45:00,14.27,14.28,14.26,14.26,64800.0,11.6516,11.6597,11.6434,11.6434,64800.0
2009-08-12 12:50:00,14.26,14.26,14.24,14.24,101600.0,11.6434,11.6434,11.6271,11.6271,101600.0
2009-08-12 12:55:00,14.24,14.25,14.24,14.24,97200.0,11.6271,11.6352,11.6271,11.6271,97200.0
2009-08-12 13:00:00,14.24,14.24,14.22,14.24,120800.0,11.6271,11.6271,11.6107,11.6271,120800.0
2009-08-12 13:05:00,14.24,14.26,14.24,14.25,316000.0,11.6271,11.6434,11.6271,11.6352,316000.0
2009-08-12 13:10:00,14.25,14.26,14.25,14.25,116800.0,11.6352,11.6434,11.6352,11.6352,116800.0
2009-08-12 13:15:00,14.25,14.29,14.25,14.28,87600.0,11.6352,11.6679,11.6352,11.6597,87600.0
2009-08-12 13:20:00,14.28,14.3,14.28,14.29,67600.0,11.6597,11.6761,11.6597,11.6679,67600.0
2009-08-12 13:25:00,14.3,14.31,14.28,14.29,120400.0,11.6761,11.6842,11.6597,11.6679,120400.0
2009-08-12 13:30:00,14.29,14.29,14.28,14.29,46000.0,11.6679,11.6679,11.6597,11.6679,46000.0
2009-08-12 13:35:00,14.29,14.29,14.27,14.27,66400.0,11.6679,11.6679,11.6516,11.6516,66400.0
2009-08-12 13:40:00,14.28,14.29,14.27,14.28,111200.0,11.6597,11.6679,11.6516,11.6597,111200.0
2009-08-12 13:45:00,14.28,14.28,14.26,14.27,46400.0,11.6597,11.6597,11.6434,11.6516,46400.0
2009-08-12 13:50:00,14.28,14.29,14.27,14.29,74000.0,11.6597,11.6679,11.6516,11.6679,74000.0
2009-08-12 13:55:00,14.29,14.3,14.28,14.29,65200.0,11.6679,11.6761,11.6597,11.6679,65200.0
2009-08-12 14:00:00,14.29,14.3,14.29,14.3,144800.0,11.6679,11.6761,11.6679,11.6761,144800.0
2009-08-12 14:05:00,14.3,14.33,14.3,14.33,72000.0,11.6761,11.7005,11.6761,11.7005,72000.0
2009-08-12 14:10:00,14.33,14.35,14.33,14.35,100000.0,11.7005,11.7169,11.7005,11.7169,100000.0
2009-08-12 14:15:00,14.35,14.41,14.3,14.32,169600.0,11.7169,11.7659,11.6761,11.6924,169600.0
2009-08-12 14:20:00,14.32,14.36,14.3,14.32,175600.0,11.6924,11.725,11.6761,11.6924,175600.0
2009-08-12 14:25:00,14.31,14.35,14.3,14.3,58800.0,11.6842,11.7169,11.6761,11.6761,58800.0
2009-08-12 14:30:00,14.3,14.33,14.29,14.32,151200.0,11.6761,11.7005,11.6679,11.6924,151200.0
2009-08-12 14:35:00,14.32,14.32,14.25,14.26,116000.0,11.6924,11.6924,11.6352,11.6434,116000.0
2009-08-12 14:40:00,14.26,14.27,14.24,14.26,132000.0,11.6434,11.6516,11.6271,11.6434,132000.0
2009-08-12 14:45:00,14.26,14.29,14.26,14.29,73200.0,11.6434,11.6679,11.6434,11.6679,73200.0
2009-08-12 14:50:00,14.29,14.36,14.29,14.35,142000.0,11.6679,11.725,11.6679,11.7169,142000.0
2009-08-12 14:55:00,14.35,14.38,14.35,14.38,123600.0,11.7169,11.7414,11.7169,11.7414,123600.0
2009-08-12 15:00:00,14.38,14.4,14.38,14.38,152400.0,11.7414,11.7577,11.7414,11.7414,152400.0
2009-08-12 15:05:00,14.38,14.44,14.38,14.43,480400.0,11.7414,11.7904,11.7414,11.7822,480400.0
2009-08-12 15:10:00,14.43,14.43,14.41,14.42,113600.0,11.7822,11.7822,11.7659,11.774,113600.0
2009-08-12 15:15:00,14.41,14.44,14.4,14.43,283600.0,11.7659,11.7904,11.7577,11.7822,283600.0
2009-08-12 15:20:00,14.43,14.43,14.4,14.41,239200.0,11.7822,11.7822,11.7577,11.7659,239200.0
2009-08-12 15:25:00,14.4,14.43,14.4,14.43,145200.0,11.7577,11.7822,11.7577,11.7822,145200.0
2009-08-12 15:30:00,14.43,14.43,14.4,14.42,218800.0,11.7822,11.7822,11.7577,11.774,218800.0
2009-08-12 15:35:00,14.42,14.43,14.4,14.42,207600.0,11.774,11.7822,11.7577,11.774,207600.0
2009-08-12 15:40:00,14.42,14.44,14.39,14.4,344000.0,11.774,11.7904,11.7495,11.7577,344000.0
2009-08-12 15:45:00,14.4,14.4,14.36,14.39,281600.0,11.7577,11.7577,11.725,11.7495,281600.0
2009-08-12 15:50:00,14.39,14.4,14.36,14.37,504000.0,11.7495,11.7577,11.725,11.7332,504000.0
2009-08-12 15:55:00,14.37,14.39,14.36,14.38,950800.0,11.7332,11.7495,11.725,11.7414,950800.0
2009-08-13 09:30:00,14.35,14.38,14.27,14.31,172800.0,11.7169,11.7414,11.6516,11.6842,172800.0
2009-08-13 09:35:00,14.31,14.4,14.28,14.39,174000.0,11.6842,11.7577,11.6597,11.7495,174000.0
2009-08-13 09:40:00,14.38,14.39,14.32,14.35,198800.0,11.7414,11.7495,11.6924,11.7169,198800.0
2009-08-13 09:45:00,14.34,14.38,14.32,14.34,111200.0,11.7087,11.7414,11.6924,11.7087,111200.0
2009-08-13 09:50:00,14.35,14.36,14.29,14.31,181600.0,11.7169,11.725,11.6679,11.6842,181600.0
2009-08-13 09:55:00,14.31,14.33,14.27,14.29,154000.0,11.6842,11.7005,11.6516,11.6679,154000.0
2009-08-13 10:00:00,14.28,14.29,14.24,14.28,133600.0,11.6597,11.6679,11.6271,11.6597,133600.0
2009-08-13 10:05:00,14.3,14.3,14.27,14.29,83600.0,11.6761,11.6761,11.6516,11.6679,83600.0
2009-08-13 10:10:00,14.29,14.34,14.28,14.32,170800.0,11.6679,11.7087,11.6597,11.6924,170800.0
2009-08-13 10:15:00,14.32,14.35,14.32,14.34,128400.0,11.6924,11.7169,11.6924,11.7087,128400.0
2009-08-13 10:20:00,14.35,14.36,14.32,14.36,95200.0,11.7169,11.725,11.6924,11.725,95200.0
2009-08-13 10:25:00,14.37,14.38,14.35,14.37,64800.0,11.7332,11.7414,11.7169,11.7332,64800.0
2009-08-13 10:30:00,14.37,14.38,14.35,14.35,48000.0,11.7332,11.7414,11.7169,11.7169,48000.0
2009-08-13 10:35:00,14.35,14.42,14.35,14.41,67600.0,11.7169,11.774,11.7169,11.7659,67600.0
2009-08-13 10:40:00,14.42,14.44,14.38,14.4,60800.0,11.774,11.7904,11.7414,11.7577,60800.0
2009-08-13 10:45:00,14.38,14.4,14.37,14.39,49200.0,11.7414,11.7577,11.7332,11.7495,49200.0
2009-08-13 10:50:00,14.39,14.41,14.39,14.41,33600.0,11.7495,11.7659,11.7495,11.7659,33600.0
2009-08-13 10:55:00,14.41,14.43,14.4,14.43,254400.0,11.7659,11.7822,11.7577,11.7822,254400.0
2009-08-13 11:00:00,14.43,14.43,14.4,14.42,82400.0,11.7822,11.7822,11.7577,11.774,82400.0
2009-08-13 11:05:00,14.43,14.44,14.4,14.4,45600.0,11.7822,11.7904,11.7577,11.7577,45600.0
2009-08-13 11:10:00,14.4,14.43,14.4,14.4,52000.0,11.7577,11.7822,11.7577,11.7577,52000.0
2009-08-13 11:15:00,14.4,14.4,14.38,14.39,48000.0,11.7577,11.7577,11.7414,11.7495,48000.0
2009-08-13 11:20:00,14.39,14.4,14.37,14.37,72800.0,11.7495,11.7577,11.7332,11.7332,72800.0
2009-08-13 11:25:00,14.38,14.38,14.37,14.38,70800.0,11.7414,11.7414,11.7332,11.7414,70800.0
2009-08-13 11:30:00,14.38,14.39,14.37,14.38,82400.0,11.7414,11.7495,11.7332,11.7414,82400.0
2009-08-13 11:35:00,14.38,14.39,14.37,14.38,54800.0,11.7414,11.7495,11.7332,11.7414,54800.0
2009-08-13 11:40:00,14.37,14.38,14.36,14.37,85600.0,11.7332,11.7414,11.725,11.7332,85600.0
2009-08-13 11:45:00,14.37,14.37,14.35,14.36,65600.0,11.7332,11.7332,11.7169,11.725,65600.0
2009-08-13 11:50:00,14.35,14.36,14.34,14.34,54800.0,11.7169,11.725,11.7087,11.7087,54800.0
2009-08-13 11:55:00,14.34,14.36,14.34,14.35,60400.0,11.7087,11.725,11.7087,11.7169,60400.0
2009-08-13 12:00:00,14.35,14.37,14.35,14.37,44000.0,11.7169,11.7332,11.7169,11.7332,44000.0
2009-08-13 12:05:00,14.37,14.4,14.37,14.39,94800.0,11.7332,11.7577,11.7332,11.7495,94800.0
2009-08-13 12:10:00,14.4,14.4,14.38,14.4,76400.0,11.7577,11.7577,11.7414,11.7577,76400.0
2009-08-13 12:15:00,14.4,14.41,14.39,14.4,40800.0,11.7577,11.7659,11.7495,11.7577,40800.0
2009-08-13 12:20:00,14.41,14.41,14.39,14.4,51600.0,11.7659,11.7659,11.7495,11.7577,51600.0
2009-08-13 12:25:00,14.4,14.43,14.39,14.43,94000.0,11.7577,11.7822,11.7495,11.7822,94000.0
2009-08-13 12:30:00,14.42,14.42,14.4,14.41,42400.0,11.774,11.774,11.7577,11.7659,42400.0
2009-08-13 12:35:00,14.41,14.43,14.41,14.42,55200.0,11.7659,11.7822,11.7659,11.774,55200.0
2009-08-13 12:40:00,14.42,14.43,14.39,14.41,105200.0,11.774,11.7822,11.7495,11.7659,105200.0
2009-08-13 12:45:00,14.41,14.43,14.41,14.42,37600.0,11.7659,11.7822,11.7659,11.774,37600.0
2009-08-13 12:50:00,14.42,14.42,14.4,14.42,82000.0,11.774,11.774,11.7577,11.774,82000.0
2009-08-13 12:55:00,14.41,14.42,14.4,14.41,42800.0,11.7659,11.774,11.7577,11.7659,42800.0
2009-08-13 13:00:00,14.42,14.45,14.41,14.44,104800.0,11.774,11.7985,11.7659,11.7904,104800.0
2009-08-13 13:05:00,14.44,14.44,14.42,14.43,86800.0,11.7904,11.7904,11.774,11.7822,86800.0
2009-08-13 13:10:00,14.43,14.43,14.38,14.4,145600.0,11.7822,11.7822,11.7414,11.7577,145600.0
2009-08-13 13:15:00,14.4,14.41,14.39,14.4,103200.0,11.7577,11.7659,11.7495,11.7577,103200.0
2009-08-13 13:20:00,14.4,14.42,14.4,14.41,100400.0,11.7577,11.774,11.7577,11.7659,100400.0
2009-08-13 13:25:00,14.41,14.42,14.39,14.39,87600.0,11.7659,11.774,11.7495,11.7495,87600.0
2009-08-13 13:30:00,14.4,14.41,14.4,14.41,68400.0,11.7577,11.7659,11.7577,11.7659,68400.0
2009-08-13 13:35:00,14.42,14.44,14.42,14.43,108400.0,11.774,11.7904,11.774,11.7822,108400.0
2009-08-13 13:40:00,14.43,14.44,14.42,14.43,90400.0,11.7822,11.7904,11.774,11.7822,90400.0
2009-08-13 13:45:00,14.42,14.42,14.4,14.4,106400.0,11.774,11.774,11.7577,11.7577,106400.0
2009-08-13 13:50:00,14.4,14.4,14.37,14.38,130000.0,11.7577,11.7577,11.7332,11.7414,130000.0
2009-08-13 13:55:00,14.38,14.4,14.37,14.4,58400.0,11.7414,11.7577,11.7332,11.7577,58400.0
2009-08-13 14:00:00,14.4,14.4,14.36,14.36,73600.0,11.7577,11.7577,11.725,11.725,73600.0
2009-08-13 14:05:00,14.36,14.36,14.33,14.34,108000.0,11.725,11.725,11.7005,11.7087,108000.0
2009-08-13 14:10:00,14.34,14.35,14.32,14.34,98400.0,11.7087,11.7169,11.6924,11.7087,98400.0
2009-08-13 14:15:00,14.34,14.35,14.31,14.35,126400.0,11.7087,11.7169,11.6842,11.7169,126400.0
2009-08-13 14:20:00,14.35,14.36,14.33,14.33,64400.0,11.7169,11.725,11.7005,11.7005,64400.0
2009-08-13 14:25:00,14.33,14.35,14.33,14.33,78800.0,11.7005,11.7169,11.7005,11.7005,78800.0
2009-08-13 14:30:00,14.33,14.36,14.33,14.33,88800.0,11.7005,11.725,11.7005,11.7005,88800.0
2009-08-13 14:35:00,14.33,14.38,14.33,14.38,59200.0,11.7005,11.7414,11.7005,11.7414,59200.0
2009-08-13 14:40:00,14.38,14.4,14.37,14.39,87600.0,11.7414,11.7577,11.7332,11.7495,87600.0
2009-08-13 14:45:00,14.38,14.39,14.37,14.37,51600.0,11.7414,11.7495,11.7332,11.7332,51600.0
2009-08-13 14:50:00,14.37,14.38,14.37,14.38,43200.0,11.7332,11.7414,11.7332,11.7414,43200.0
2009-08-13 14:55:00,14.38,14.38,14.36,14.37,69600.0,11.7414,11.7414,11.725,11.7332,69600.0
2009-08-13 15:00:00,14.37,14.4,14.37,14.39,78400.0,11.7332,11.7577,11.7332,11.7495,78400.0
2009-08-13 15:05:00,14.39,14.4,14.37,14.38,120000.0,11.7495,11.7577,11.7332,11.7414,120000.0
2009-08-13 15:10:00,14.37,14.42,14.37,14.41,147200.0,11.7332,11.774,11.7332,11.7659,147200.0
2009-08-13 15:15:00,14.42,14.44,14.41,14.43,214800.0,11.774,11.7904,11.7659,11.7822,214800.0
2009-08-13 15:20:00,14.44,14.45,14.44,14.44,182000.0,11.7904,11.7985,11.7904,11.7904,182000.0
2009-08-13 15:25:00,14.44,14.45,14.43,14.44,151600.0,11.7904,11.7985,11.7822,11.7904,151600.0
2009-08-13 15:30:00,14.44,14.45,14.43,14.43,183200.0,11.7904,11.7985,11.7822,11.7822,183200.0
2009-08-13 15:35:00,14.43,14.44,14.41,14.43,120000.0,11.7822,11.7904,11.7659,11.7822,120000.0
2009-08-13 15:40:00,14.42,14.45,14.42,14.43,216400.0,11.774,11.7985,11.774,11.7822,216400.0
2009-08-13 15:45:00,14.43,14.44,14.42,14.42,119200.0,11.7822,11.7904,11.774,11.774,119200.0
2009-08-13 15:50:00,14.42,14.45,14.41,14.45,172000.0,11.774,11.7985,11.7659,11.7985,172000.0
2009-08-13 15:55:00,14.45,14.46,14.42,14.45,464800.0,11.7985,11.8067,11.774,11.7985,464800.0
2009-08-14 09:30:00,14.42,14.5,14.37,14.42,193600.0,11.774,11.8394,11.7332,11.774,193600.0
2009-08-14 09:35:00,14.42,14.46,14.39,14.4,154800.0,11.774,11.8067,11.7495,11.7577,154800.0
2009-08-14 09:40:00,14.39,14.4,14.35,14.39,100000.0,11.7495,11.7577,11.7169,11.7495,100000.0
2009-08-14 09:45:00,14.37,14.4,14.35,14.38,58000.0,11.7332,11.7577,11.7169,11.7414,58000.0
2009-08-14 09:50:00,14.38,14.4,14.37,14.37,46400.0,11.7414,11.7577,11.7332,11.7332,46400.0
2009-08-14 09:55:00,14.39,14.39,14.31,14.31,169600.0,11.7495,11.7495,11.6842,11.6842,169600.0
2009-08-14 10:00:00,14.31,14.33,14.27,14.27,243600.0,11.6842,11.7005,11.6516,11.6516,243600.0
2009-08-14 10:05:00,14.27,14.29,14.26,14.27,141200.0,11.6516,11.6679,11.6434,11.6516,141200.0
2009-08-14 10:10:00,14.28,14.28,14.22,14.24,77200.0,11.6597,11.6597,11.6107,11.6271,77200.0
2009-08-14 10:15:00,14.24,14.25,14.18,14.22,69600.0,11.6271,11.6352,11.5781,11.6107,69600.0
2009-08-14 10:20:00,14.22,14.24,14.21,14.22,68800.0,11.6107,11.6271,11.6026,11.6107,68800.0
2009-08-14 10:25:00,14.22,14.24,14.21,14.21,100800.0,11.6107,11.6271,11.6026,11.6026,100800.0
2009-08-14 10:30:00,14.2,14.21,14.18,14.19,61600.0,11.5944,11.6026,11.5781,11.5862,61600.0
2009-08-14 10:35:00,14.19,14.21,14.18,14.21,44400.0,11.5862,11.6026,11.5781,11.6026,44400.0
2009-08-14 10:40:00,14.19,14.2,14.18,14.18,135200.0,11.5862,11.5944,11.5781,11.5781,135200.0
2009-08-14 10:45:00,14.18,14.19,14.15,14.18,98400.0,11.5781,11.5862,11.5536,11.5781,98400.0
2009-08-14 10:50:00,14.18,14.19,14.16,14.16,115600.0,11.5781,11.5862,11.5617,11.5617,115600.0
2009-08-14 10:55:00,14.17,14.18,14.16,14.18,54400.0,11.5699,11.5781,11.5617,11.5781,54400.0
2009-08-14 11:00:00,14.18,14.18,14.16,14.17,96000.0,11.5781,11.5781,11.5617,11.5699,96000.0
2009-08-14 11:05:00,14.17,14.18,14.15,14.15,71200.0,11.5699,11.5781,11.5536,11.5536,71200.0
2009-08-14 11:10:00,14.15,14.16,14.13,14.15,91600.0,11.5536,11.5617,11.5372,11.5536,91600.0
2009-08-14 11:15:00,14.15,14.15,14.11,14.12,134000.0,11.5536,11.5536,11.5209,11.5291,134000.0
2009-08-14 11:20:00,14.13,14.15,14.12,14.15,56800.0,11.5372,11.5536,11.5291,11.5536,56800.0
2009-08-14 11:25:00,14.14,14.15,14.12,14.12,107200.0,11.5454,11.5536,11.5291,11.5291,107200.0
2009-08-14 11:30:00,14.11,14.12,14.09,14.12,128000.0,11.5209,11.5291,11.5046,11.5291,128000.0
2009-08-14 11:35:00,14.11,14.13,14.1,14.12,72000.0,11.5209,11.5372,11.5128,11.5291,72000.0
2009-08-14 11:40:00,14.13,14.15,14.12,14.15,51200.0,11.5372,11.5536,11.5291,11.5536,51200.0
2009-08-14 11:45:00,14.14,14.15,14.14,14.15,27600.0,11.5454,11.5536,11.5454,11.5536,27600.0
2009-08-14 11:50:00,14.15,14.15,14.14,14.14,29600.0,11.5536,11.5536,11.5454,11.5454,29600.0
2009-08-14 11:55:00,14.14,14.16,14.14,14.15,34400.0,11.5454,11.5617,11.5454,11.5536,34400.0
2009-08-14 12:00:00,14.15,14.16,14.14,14.14,32400.0,11.5536,11.5617,11.5454,11.5454,32400.0
2009-08-14 12:05:00,14.15,14.15,14.12,14.13,61600.0,11.5536,11.5536,11.5291,11.5372,61600.0
2009-08-14 12:10:00,14.13,14.13,14.11,14.12,46400.0,11.5372,11.5372,11.5209,11.5291,46400.0
2009-08-14 12:15:00,14.12,14.15,14.1,14.15,96800.0,11.5291,11.5536,11.5128,11.5536,96800.0
2009-08-14 12:20:00,14.15,14.15,14.12,14.12,54400.0,11.5536,11.5536,11.5291,11.5291,54400.0
2009-08-14 12:25:00,14.12,14.13,14.1,14.11,78400.0,11.5291,11.5372,11.5128,11.5209,78400.0
2009-08-14 12:30:00,14.1,14.11,14.09,14.09,90400.0,11.5128,11.5209,11.5046,11.5046,90400.0
2009-08-14 12:35:00,14.09,14.12,14.09,14.11,93600.0,11.5046,11.5291,11.5046,11.5209,93600.0
2009-08-14 12:40:00,14.11,14.11,14.08,14.09,89200.0,11.5209,11.5209,11.4964,11.5046,89200.0
2009-08-14 12:45:00,14.09,14.09,14.08,14.09,48800.0,11.5046,11.5046,11.4964,11.5046,48800.0
2009-08-14 12:50:00,14.09,14.11,14.09,14.09,82400.0,11.5046,11.5209,11.5046,11.5046,82400.0
2009-08-14 12:55:00,14.09,14.11,14.09,14.11,58400.0,11.5046,11.5209,11.5046,11.5209,58400.0
2009-08-14 13:00:00,14.11,14.11,14.09,14.1,90800.0,11.5209,11.5209,11.5046,11.5128,90800.0
2009-08-14 13:05:00,14.1,14.11,14.1,14.1,61600.0,11.5128,11.5209,11.5128,11.5128,61600.0
2009-08-14 13:10:00,14.11,14.12,14.11,14.12,51600.0,11.5209,11.5291,11.5209,11.5291,51600.0
2009-08-14 13:15:00,14.12,14.13,14.11,14.13,80000.0,11.5291,11.5372,11.5209,11.5372,80000.0
2009-08-14 13:20:00,14.13,14.13,14.1,14.1,42800.0,11.5372,11.5372,11.5128,11.5128,42800.0
2009-08-14 13:25:00,14.1,14.1,14.09,14.09,44000.0,11.5128,11.5128,11.5046,11.5046,44000.0
2009-08-14 13:30:00,14.09,14.1,14.08,14.08,46800.0,11.5046,11.5128,11.4964,11.4964,46800.0
2009-08-14 13:35:00,14.08,14.1,14.08,14.09,46000.0,11.4964,11.5128,11.4964,11.5046,46000.0
2009-08-14 13:40:00,14.09,14.11,14.09,14.11,49200.0,11.5046,11.5209,11.5046,11.5209,49200.0
2009-08-14 13:45:00,14.1,14.11,14.1,14.11,47200.0,11.5128,11.5209,11.5128,11.5209,47200.0
2009-08-14 13:50:00,14.11,14.12,14.1,14.1,59200.0,11.5209,11.5291,11.5128,11.5128,59200.0
2009-08-14 13:55:00,14.1,14.11,14.1,14.11,30800.0,11.5128,11.5209,11.5128,11.5209,30800.0
2009-08-14 14:00:00,14.11,14.13,14.1,14.13,38800.0,11.5209,11.5372,11.5128,11.5372,38800.0
2009-08-14 14:05:00,14.12,14.13,14.12,14.13,58800.0,11.5291,11.5372,11.5291,11.5372,58800.0
2009-08-14 14:10:00,14.13,14.13,14.12,14.12,37600.0,11.5372,11.5372,11.5291,11.5291,37600.0
2009-08-14 14:15:00,14.13,14.13,14.13,14.13,44400.0,11.5372,11.5372,11.5372,11.5372,44400.0
2009-08-14 14:20:00,14.13,14.13,14.12,14.12,65200.0,11.5372,11.5372,11.5291,11.5291,65200.0
2009-08-14 14:25:00,14.12,14.13,14.12,14.12,91600.0,11.5291,11.5372,11.5291,11.5291,91600.0
2009-08-14 14:30:00,14.12,14.13,14.12,14.13,193600.0,11.5291,11.5372,11.5291,11.5372,193600.0
2009-08-14 14:35:00,14.13,14.13,14.12,14.12,340000.0,11.5372,11.5372,11.5291,11.5291,340000.0
2009-08-14 14:40:00,14.12,14.13,14.11,14.13,198800.0,11.5291,11.5372,11.5209,11.5372,198800.0
2009-08-14 14:45:00,14.13,14.13,14.12,14.13,106000.0,11.5372,11.5372,11.5291,11.5372,106000.0
2009-08-14 14:50:00,14.13,14.13,14.12,14.13,113200.0,11.5372,11.5372,11.5291,11.5372,113200.0
2009-08-14 14:55:00,14.13,14.14,14.12,14.13,130400.0,11.5372,11.5454,11.5291,11.5372,130400.0
2009-08-14 15:00:00,14.13,14.13,14.12,14.13,106000.0,11.5372,11.5372,11.5291,11.5372,106000.0
2009-08-14 15:05:00,14.13,14.14,14.12,14.12,116400.0,11.5372,11.5454,11.5291,11.5291,116400.0
2009-08-14 15:10:00,14.13,14.13,14.12,14.13,123600.0,11.5372,11.5372,11.5291,11.5372,123600.0
2009-08-14 15:15:00,14.13,14.13,14.12,14.13,117200.0,11.5372,11.5372,11.5291,11.5372,117200.0
2009-08-14 15:20:00,14.13,14.13,14.12,14.13,205200.0,11.5372,11.5372,11.5291,11.5372,205200.0
2009-08-14 15:25:00,14.13,14.13,14.12,14.12,207600.0,11.5372,11.5372,11.5291,11.5291,207600.0
2009-08-14 15:30:00,14.12,14.13,14.12,14.12,209200.0,11.5291,11.5372,11.5291,11.5291,209200.0
2009-08-14 15:35:00,14.12,14.15,14.12,14.15,156000.0,11.5291,11.5536,11.5291,11.5536,156000.0
2009-08-14 15:40:00,14.16,14.18,14.15,14.17,260000.0,11.5617,11.5781,11.5536,11.5699,260000.0
2009-08-14 15:45:00,14.17,14.19,14.17,14.18,268800.0,11.5699,11.5862,11.5699,11.5781,268800.0
2009-08-14 15:50:00,14.18,14.2,14.17,14.19,291600.0,11.5781,11.5944,11.5699,11.5862,291600.0
2009-08-14 15:55:00,14.19,14.21,14.19,14.21,658000.0,11.5862,11.6026,11.5862,11.6026,658000.0
2009-08-17 09:30:00,14.02,14.12,13.9,13.93,262000.0,11.4474,11.5291,11.3494,11.3739,262000.0
2009-08-17 09:35:00,13.94,13.96,13.83,13.85,334400.0,11.3821,11.3984,11.2923,11.3086,334400.0
2009-08-17 09:40:00,13.85,13.86,13.8,13.82,242400.0,11.3086,11.3168,11.2678,11.2841,242400.0
2009-08-17 09:45:00,13.83,13.85,13.79,13.81,91200.0,11.2923,11.3086,11.2596,11.276,91200.0
2009-08-17 09:50:00,13.81,13.89,13.81,13.88,192800.0,11.276,11.3413,11.276,11.3331,192800.0
2009-08-17 09:55:00,13.89,13.95,13.87,13.9,188800.0,11.3413,11.3903,11.325,11.3494,188800.0
2009-08-17 10:00:00,13.9,13.91,13.88,13.88,104000.0,11.3494,11.3576,11.3331,11.3331,104000.0
2009-08-17 10:05:00,13.88,13.9,13.86,13.86,107200.0,11.3331,11.3494,11.3168,11.3168,107200.0
2009-08-17 10:10:00,13.86,13.88,13.84,13.85,148400.0,11.3168,11.3331,11.3005,11.3086,148400.0
2009-08-17 10:15:00,13.85,13.88,13.83,13.87,104000.0,11.3086,11.3331,11.2923,11.325,104000.0
2009-08-17 10:20:00,13.85,13.87,13.85,13.86,122400.0,11.3086,11.325,11.3086,11.3168,122400.0
2009-08-17 10:25:00,13.87,13.89,13.86,13.88,56400.0,11.325,11.3413,11.3168,11.3331,56400.0
2009-08-17 10:30:00,13.88,13.9,13.87,13.9,96800.0,11.3331,11.3494,11.325,11.3494,96800.0
2009-08-17 10:35:00,13.89,13.92,13.88,13.91,112400.0,11.3413,11.3658,11.3331,11.3576,112400.0
2009-08-17 10:40:00,13.9,13.94,13.88,13.92,128800.0,11.3494,11.3821,11.3331,11.3658,128800.0
2009-08-17 10:45:00,13.93,13.95,13.92,13.93,68800.0,11.3739,11.3903,11.3658,11.3739,68800.0
2009-08-17 10:50:00,13.93,13.97,13.93,13.96,78000.0,11.3739,11.4066,11.3739,11.3984,78000.0
2009-08-17 10:55:00,13.96,13.99,13.95,13.97,182000.0,11.3984,11.4229,11.3903,11.4066,182000.0
2009-08-17 11:00:00,13.97,13.99,13.96,13.98,87600.0,11.4066,11.4229,11.3984,11.4148,87600.0
2009-08-17 11:05:00,13.99,13.99,13.96,13.97,75600.0,11.4229,11.4229,11.3984,11.4066,75600.0
2009-08-17 11:10:00,13.96,13.97,13.96,13.97,58800.0,11.3984,11.4066,11.3984,11.4066,58800.0
2009-08-17 11:15:00,13.97,13.97,13.94,13.96,146400.0,11.4066,11.4066,11.3821,11.3984,146400.0
2009-08-17 11:20:00,13.96,13.98,13.95,13.97,101200.0,11.3984,11.4148,11.3903,11.4066,101200.0
2009-08-17 11:25:00,13.98,14.01,13.98,14.0,71600.0,11.4148,11.4393,11.4148,11.4311,71600.0
2009-08-17 11:30:00,14.0,14.01,13.98,14.0,86400.0,11.4311,11.4393,11.4148,11.4311,86400.0
2009-08-17 11:35:00,14.0,14.01,14.0,14.01,58800.0,11.4311,11.4393,11.4311,11.4393,58800.0
2009-08-17 11:40:00,14.01,14.04,14.01,14.04,116400.0,11.4393,11.4638,11.4393,11.4638,116400.0
2009-08-17 11:45:00,14.04,14.06,14.04,14.05,86800.0,11.4638,11.4801,11.4638,11.4719,86800.0
2009-08-17 11:50:00,14.05,14.05,14.03,14.04,113600.0,11.4719,11.4719,11.4556,11.4638,113600.0
2009-08-17 11:55:00,14.04,14.08,14.04,14.07,62800.0,11.4638,11.4964,11.4638,11.4883,62800.0
2009-08-17 12:00:00,14.06,14.07,14.06,14.06,20400.0,11.4801,11.4883,11.4801,11.4801,20400.0
2009-08-17 12:05:00,14.06,14.06,14.04,14.05,30400.0,11.4801,11.4801,11.4638,11.4719,30400.0
2009-08-17 12:10:00,14.04,14.05,14.04,14.04,50000.0,11.4638,11.4719,11.4638,11.4638,50000.0
2009-08-17 12:15:00,14.04,14.04,14.02,14.03,55600.0,11.4638,11.4638,11.4474,11.4556,55600.0
2009-08-17 12:20:00,14.03,14.04,14.03,14.04,43600.0,11.4556,11.4638,11.4556,11.4638,43600.0
2009-08-17 12:25:00,14.04,14.04,14.01,14.02,250000.0,11.4638,11.4638,11.4393,11.4474,250000.0
2009-08-17 12:30:00,14.03,14.03,13.99,14.0,174000.0,11.4556,11.4556,11.4229,11.4311,174000.0
2009-08-17 12:35:00,13.99,14.0,13.98,13.99,61600.0,11.4229,11.4311,11.4148,11.4229,61600.0
2009-08-17 12:40:00,13.99,13.99,13.97,13.99,83200.0,11.4229,11.4229,11.4066,11.4229,83200.0
2009-08-17 12:45:00,13.99,13.99,13.99,13.99,40800.0,11.4229,11.4229,11.4229,11.4229,40800.0
2009-08-17 12:50:00,13.99,14.0,13.99,13.99,42800.0,11.4229,11.4311,11.4229,11.4229,42800.0
2009-08-17 12:55:00,14.0,14.0,13.97,13.98,113200.0,11.4311,11.4311,11.4066,11.4148,113200.0
2009-08-17 13:00:00,13.97,13.98,13.92,13.92,139600.0,11.4066,11.4148,11.3658,11.3658,139600.0
2009-08-17 13:05:00,13.91,13.93,13.91,13.92,85200.0,11.3576,11.3739,11.3576,11.3658,85200.0
2009-08-17 13:10:00,13.92,13.92,13.91,13.91,53200.0,11.3658,11.3658,11.3576,11.3576,53200.0
2009-08-17 13:15:00,13.92,13.92,13.91,13.92,29600.0,11.3658,11.3658,11.3576,11.3658,29600.0
2009-08-17 13:20:00,13.92,13.92,13.91,13.91,39600.0,11.3658,11.3658,11.3576,11.3576,39600.0
2009-08-17 13:25:00,13.91,13.91,13.91,13.91,39200.0,11.3576,11.3576,11.3576,11.3576,39200.0
2009-08-17 13:30:00,13.91,13.91,13.89,13.9,45200.0,11.3576,11.3576,11.3413,11.3494,45200.0
2009-08-17 13:35:00,13.9,13.9,13.88,13.88,65600.0,11.3494,11.3494,11.3331,11.3331,65600.0
2009-08-17 13:40:00,13.88,13.89,13.87,13.89,74000.0,11.3331,11.3413,11.325,11.3413,74000.0
2009-08-17 13:45:00,13.88,13.9,13.88,13.9,70400.0,11.3331,11.3494,11.3331,11.3494,70400.0
2009-08-17 13:50:00,13.9,13.91,13.89,13.9,41600.0,11.3494,11.3576,11.3413,11.3494,41600.0
2009-08-17 13:55:00,13.9,13.93,13.89,13.93,56800.0,11.3494,11.3739,11.3413,11.3739,56800.0
2009-08-17 14:00:00,13.93,13.93,13.91,13.91,49200.0,11.3739,11.3739,11.3576,11.3576,49200.0
2009-08-17 14:05:00,13.92,13.92,13.9,13.92,38800.0,11.3658,11.3658,11.3494,11.3658,38800.0
2009-08-17 14:10:00,13.92,13.93,13.91,13.92,35600.0,11.3658,11.3739,11.3576,11.3658,35600.0
2009-08-17 14:15:00,13.93,13.93,13.9,13.9,73600.0,11.3739,11.3739,11.3494,11.3494,73600.0
2009-08-17 14:20:00,13.9,13.9,13.87,13.88,94800.0,11.3494,11.3494,11.325,11.3331,94800.0
2009-08-17 14:25:00,13.87,13.89,13.87,13.89,131200.0,11.325,11.3413,11.325,11.3413,131200.0
2009-08-17 14:30:00,13.89,13.91,13.89,13.9,55200.0,11.3413,11.3576,11.3413,11.3494,55200.0
2009-08-17 14:35:00,13.9,13.9,13.88,13.88,51200.0,11.3494,11.3494,11.3331,11.3331,51200.0
2009-08-17 14:40:00,13.88,13.9,13.88,13.88,44000.0,11.3331,11.3494,11.3331,11.3331,44000.0
2009-08-17 14:45:00,13.89,13.89,13.86,13.86,53200.0,11.3413,11.3413,11.3168,11.3168,53200.0
2009-08-17 14:50:00,13.87,13.87,13.86,13.86,39200.0,11.325,11.325,11.3168,11.3168,39200.0
2009-08-17 14:55:00,13.86,13.88,13.86,13.87,82800.0,11.3168,11.3331,11.3168,11.325,82800.0
2009-08-17 15:00:00,13.87,13.88,13.86,13.88,224800.0,11.325,11.3331,11.3168,11.3331,224800.0
2009-08-17 15:05:00,13.88,13.9,13.87,13.9,105600.0,11.3331,11.3494,11.325,11.3494,105600.0
2009-08-17 15:10:00,13.9,13.91,13.89,13.9,202800.0,11.3494,11.3576,11.3413,11.3494,202800.0
2009-08-17 15:15:00,13.9,13.92,13.89,13.9,142400.0,11.3494,11.3658,11.3413,11.3494,142400.0
2009-08-17 15:20:00,13.91,13.91,13.89,13.9,107200.0,11.3576,11.3576,11.3413,11.3494,107200.0
2009-08-17 15:25:00,13.89,13.9,13.88,13.9,120800.0,11.3413,11.3494,11.3331,11.3494,120800.0
2009-08-17 15:30:00,13.9,13.91,13.89,13.9,130800.0,11.3494,11.3576,11.3413,11.3494,130800.0
2009-08-17 15:35:00,13.9,13.91,13.87,13.88,252800.0,11.3494,11.3576,11.325,11.3331,252800.0
2009-08-17 15:40:00,13.88,13.89,13.87,13.89,360000.0,11.3331,11.3413,11.325,11.3413,360000.0
2009-08-17 15:45:00,13.89,13.92,13.86,13.86,415600.0,11.3413,11.3658,11.3168,11.3168,415600.0
2009-08-17 15:50:00,13.86,13.89,13.86,13.87,580800.0,11.3168,11.3413,11.3168,11.325,580800.0
2009-08-17 15:55:00,13.87,13.88,13.86,13.86,734400.0,11.325,11.3331,11.3168,11.3168,734400.0
2009-08-18 09:30:00,13.88,13.96,13.87,13.93,134800.0,11.3331,11.3984,11.325,11.3739,134800.0
2009-08-18 09:35:00,13.92,13.96,13.89,13.9,84800.0,11.3658,11.3984,11.3413,11.3494,84800.0
2009-08-18 09:40:00,13.91,13.92,13.87,13.92,61600.0,11.3576,11.3658,11.325,11.3658,61600.0
2009-08-18 09:45:00,13.9,13.91,13.86,13.88,95600.0,11.3494,11.3576,11.3168,11.3331,95600.0
2009-08-18 09:50:00,13.88,13.89,13.86,13.88,38400.0,11.3331,11.3413,11.3168,11.3331,38400.0
2009-08-18 09:55:00,13.89,13.9,13.86,13.87,68000.0,11.3413,11.3494,11.3168,11.325,68000.0
2009-08-18 10:00:00,13.87,13.91,13.86,13.9,160000.0,11.325,11.3576,11.3168,11.3494,160000.0
2009-08-18 10:05:00,13.9,13.92,13.88,13.9,153600.0,11.3494,11.3658,11.3331,11.3494,153600.0
2009-08-18 10:10:00,13.89,13.94,13.89,13.93,118800.0,11.3413,11.3821,11.3413,11.3739,118800.0
2009-08-18 10:15:00,13.93,13.96,13.92,13.94,138400.0,11.3739,11.3984,11.3658,11.3821,138400.0
2009-08-18 10:20:00,13.92,13.93,13.88,13.89,41600.0,11.3658,11.3739,11.3331,11.3413,41600.0
2009-08-18 10:25:00,13.89,13.89,13.85,13.86,266000.0,11.3413,11.3413,11.3086,11.3168,266000.0
2009-08-18 10:30:00,13.85,13.87,13.85,13.86,111200.0,11.3086,11.325,11.3086,11.3168,111200.0
2009-08-18 10:35:00,13.86,13.86,13.83,13.84,200800.0,11.3168,11.3168,11.2923,11.3005,200800.0
2009-08-18 10:40:00,13.84,13.85,13.81,13.82,198400.0,11.3005,11.3086,11.276,11.2841,198400.0
2009-08-18 10:45:00,13.82,13.83,13.81,13.83,182400.0,11.2841,11.2923,11.276,11.2923,182400.0
2009-08-18 10:50:00,13.83,13.83,13.81,13.82,107600.0,11.2923,11.2923,11.276,11.2841,107600.0
2009-08-18 10:55:00,13.83,13.83,13.81,13.82,148400.0,11.2923,11.2923,11.276,11.2841,148400.0
2009-08-18 11:00:00,13.82,13.84,13.81,13.84,80800.0,11.2841,11.3005,11.276,11.3005,80800.0
2009-08-18 11:05:00,13.84,13.85,13.83,13.85,122800.0,11.3005,11.3086,11.2923,11.3086,122800.0
2009-08-18 11:10:00,13.85,13.86,13.81,13.81,324000.0,11.3086,11.3168,11.276,11.276,324000.0
2009-08-18 11:15:00,13.81,13.83,13.8,13.83,178800.0,11.276,11.2923,11.2678,11.2923,178800.0
2009-08-18 11:20:00,13.83,13.84,13.81,13.84,125600.0,11.2923,11.3005,11.276,11.3005,125600.0
2009-08-18 11:25:00,13.84,13.84,13.82,13.84,113200.0,11.3005,11.3005,11.2841,11.3005,113200.0
2009-08-18 11:30:00,13.84,13.88,13.83,13.88,209200.0,11.3005,11.3331,11.2923,11.3331,209200.0
2009-08-18 11:35:00,13.87,13.87,13.83,13.84,177600.0,11.325,11.325,11.2923,11.3005,177600.0
2009-08-18 11:40:00,13.84,13.87,13.84,13.87,122400.0,11.3005,11.325,11.3005,11.325,122400.0
2009-08-18 11:45:00,13.87,13.87,13.84,13.84,100800.0,11.325,11.325,11.3005,11.3005,100800.0
2009-08-18 11:50:00,13.84,13.88,13.84,13.86,94000.0,11.3005,11.3331,11.3005,11.3168,94000.0
2009-08-18 11:55:00,13.86,13.88,13.85,13.87,63600.0,11.3168,11.3331,11.3086,11.325,63600.0
2009-08-18 12:00:00,13.87,13.88,13.86,13.88,111600.0,11.325,11.3331,11.3168,11.3331,111600.0
2009-08-18 12:05:00,13.88,13.88,13.86,13.86,110400.0,11.3331,11.3331,11.3168,11.3168,110400.0
2009-08-18 12:10:00,13.86,13.88,13.85,13.85,58800.0,11.3168,11.3331,11.3086,11.3086,58800.0
2009-08-18 12:15:00,13.85,13.85,13.82,13.82,106400.0,11.3086,11.3086,11.2841,11.2841,106400.0
2009-08-18 12:20:00,13.82,13.83,13.82,13.82,131200.0,11.2841,11.2923,11.2841,11.2841,131200.0
2009-08-18 12:25:00,13.83,13.87,13.82,13.87,169600.0,11.2923,11.325,11.2841,11.325,169600.0
2009-08-18 12:30:00,13.87,13.87,13.85,13.86,88800.0,11.325,11.325,11.3086,11.3168,88800.0
2009-08-18 12:35:00,13.86,13.88,13.86,13.87,245600.0,11.3168,11.3331,11.3168,11.325,245600.0
2009-08-18 12:40:00,13.88,13.9,13.88,13.89,521600.0,11.3331,11.3494,11.3331,11.3413,521600.0
2009-08-18 12:45:00,13.89,13.89,13.88,13.89,166000.0,11.3413,11.3413,11.3331,11.3413,166000.0
2009-08-18 12:50:00,13.89,13.89,13.88,13.88,75200.0,11.3413,11.3413,11.3331,11.3331,75200.0
2009-08-18 12:55:00,13.88,13.88,13.87,13.87,162400.0,11.3331,11.3331,11.325,11.325,162400.0
2009-08-18 13:00:00,13.87,13.89,13.87,13.87,82000.0,11.325,11.3413,11.325,11.325,82000.0
2009-08-18 13:05:00,13.88,13.89,13.87,13.89,68000.0,11.3331,11.3413,11.325,11.3413,68000.0
2009-08-18 13:10:00,13.88,13.89,13.86,13.87,59600.0,11.3331,11.3413,11.3168,11.325,59600.0
2009-08-18 13:15:00,13.87,13.88,13.87,13.88,39200.0,11.325,11.3331,11.325,11.3331,39200.0
2009-08-18 13:20:00,13.88,13.88,13.88,13.88,70400.0,11.3331,11.3331,11.3331,11.3331,70400.0
2009-08-18 13:25:00,13.88,13.88,13.87,13.87,96800.0,11.3331,11.3331,11.325,11.325,96800.0
2009-08-18 13:30:00,13.87,13.88,13.87,13.87,50000.0,11.325,11.3331,11.325,11.325,50000.0
2009-08-18 13:35:00,13.87,13.88,13.86,13.86,200800.0,11.325,11.3331,11.3168,11.3168,200800.0
2009-08-18 13:40:00,13.87,13.88,13.87,13.87,109600.0,11.325,11.3331,11.325,11.325,109600.0
2009-08-18 13:45:00,13.87,13.88,13.87,13.88,77600.0,11.325,11.3331,11.325,11.3331,77600.0
2009-08-18 13:50:00,13.88,13.88,13.87,13.88,76800.0,11.3331,11.3331,11.325,11.3331,76800.0
2009-08-18 13:55:00,13.88,13.88,13.87,13.88,54800.0,11.3331,11.3331,11.325,11.3331,54800.0
2009-08-18 14:00:00,13.88,13.88,13.87,13.88,89600.0,11.3331,11.3331,11.325,11.3331,89600.0
2009-08-18 14:05:00,13.88,13.89,13.87,13.88,88000.0,11.3331,11.3413,11.325,11.3331,88000.0
2009-08-18 14:10:00,13.88,13.88,13.87,13.88,85200.0,11.3331,11.3331,11.325,11.3331,85200.0
2009-08-18 14:15:00,13.87,13.88,13.87,13.88,65200.0,11.325,11.3331,11.325,11.3331,65200.0
2009-08-18 14:20:00,13.88,13.88,13.87,13.88,96400.0,11.3331,11.3331,11.325,11.3331,96400.0
2009-08-18 14:25:00,13.88,13.88,13.87,13.88,122400.0,11.3331,11.3331,11.325,11.3331,122400.0
2009-08-18 14:30:00,13.88,13.89,13.86,13.87,181600.0,11.3331,11.3413,11.3168,11.325,181600.0
2009-08-18 14:35:00,13.87,13.88,13.87,13.88,100800.0,11.325,11.3331,11.325,11.3331,100800.0
2009-08-18 14:40:00,13.88,13.88,13.87,13.88,114000.0,11.3331,11.3331,11.325,11.3331,114000.0
2009-08-18 14:45:00,13.88,13.88,13.87,13.88,141200.0,11.3331,11.3331,11.325,11.3331,141200.0
2009-08-18 14:50:00,13.87,13.88,13.87,13.88,168800.0,11.325,11.3331,11.325,11.3331,168800.0
2009-08-18 14:55:00,13.88,13.88,13.87,13.87,145600.0,11.3331,11.3331,11.325,11.325,145600.0
2009-08-18 15:00:00,13.88,13.88,13.86,13.87,270800.0,11.3331,11.3331,11.3168,11.325,270800.0
2009-08-18 15:05:00,13.87,13.87,13.86,13.87,111200.0,11.325,11.325,11.3168,11.325,111200.0
2009-08-18 15:10:00,13.87,13.89,13.86,13.88,323200.0,11.325,11.3413,11.3168,11.3331,323200.0
2009-08-18 15:15:00,13.88,13.92,13.88,13.9,244800.0,11.3331,11.3658,11.3331,11.3494,244800.0
2009-08-18 15:20:00,13.9,13.9,13.88,13.89,208400.0,11.3494,11.3494,11.3331,11.3413,208400.0
2009-08-18 15:25:00,13.89,13.89,13.87,13.87,183600.0,11.3413,11.3413,11.325,11.325,183600.0
2009-08-18 15:30:00,13.87,13.88,13.87,13.88,259600.0,11.325,11.3331,11.325,11.3331,259600.0
2009-08-18 15:35:00,13.88,13.9,13.87,13.89,253200.0,11.3331,11.3494,11.325,11.3413,253200.0
2009-08-18 15:40:00,13.89,13.9,13.89,13.9,416400.0,11.3413,11.3494,11.3413,11.3494,416400.0
2009-08-18 15:45:00,13.9,13.92,13.9,13.9,281600.0,11.3494,11.3658,11.3494,11.3494,281600.0
2009-08-18 15:50:00,13.9,13.93,13.9,13.9,392000.0,11.3494,11.3739,11.3494,11.3494,392000.0
2009-08-18 15:55:00,13.9,13.91,13.88,13.9,882400.0,11.3494,11.3576,11.3331,11.3494,882400.0
2009-08-19 09:30:00,13.77,13.89,13.77,13.85,222400.0,11.2433,11.3413,11.2433,11.3086,222400.0
2009-08-19 09:35:00,13.85,13.85,13.81,13.81,166400.0,11.3086,11.3086,11.276,11.276,166400.0
2009-08-19 09:40:00,13.82,13.85,13.78,13.83,138400.0,11.2841,11.3086,11.2515,11.2923,138400.0
2009-08-19 09:45:00,13.84,13.89,13.83,13.87,271600.0,11.3005,11.3413,11.2923,11.325,271600.0
2009-08-19 09:50:00,13.88,13.88,13.82,13.83,280000.0,11.3331,11.3331,11.2841,11.2923,280000.0
2009-08-19 09:55:00,13.82,13.85,13.81,13.82,103600.0,11.2841,11.3086,11.276,11.2841,103600.0
2009-08-19 10:00:00,13.83,13.9,13.83,13.9,158800.0,11.2923,11.3494,11.2923,11.3494,158800.0
2009-08-19 10:05:00,13.9,13.9,13.87,13.88,102800.0,11.3494,11.3494,11.325,11.3331,102800.0
2009-08-19 10:10:00,13.88,13.88,13.84,13.85,61200.0,11.3331,11.3331,11.3005,11.3086,61200.0
2009-08-19 10:15:00,13.85,13.87,13.82,13.87,92000.0,11.3086,11.325,11.2841,11.325,92000.0
2009-08-19 10:20:00,13.87,13.87,13.84,13.86,112400.0,11.325,11.325,11.3005,11.3168,112400.0
2009-08-19 10:25:00,13.86,13.88,13.85,13.88,50000.0,11.3168,11.3331,11.3086,11.3331,50000.0
2009-08-19 10:30:00,13.89,13.93,13.87,13.87,166000.0,11.3413,11.3739,11.325,11.325,166000.0
2009-08-19 10:35:00,13.87,13.91,13.87,13.88,83600.0,11.325,11.3576,11.325,11.3331,83600.0
2009-08-19 10:40:00,13.88,13.89,13.86,13.88,63600.0,11.3331,11.3413,11.3168,11.3331,63600.0
2009-08-19 10:45:00,13.88,13.88,13.84,13.87,59600.0,11.3331,11.3331,11.3005,11.325,59600.0
2009-08-19 10:50:00,13.87,13.88,13.86,13.87,38400.0,11.325,11.3331,11.3168,11.325,38400.0
2009-08-19 10:55:00,13.87,13.9,13.87,13.89,84000.0,11.325,11.3494,11.325,11.3413,84000.0
2009-08-19 11:00:00,13.89,13.93,13.88,13.92,86000.0,11.3413,11.3739,11.3331,11.3658,86000.0
2009-08-19 11:05:00,13.91,13.92,13.9,13.9,62800.0,11.3576,11.3658,11.3494,11.3494,62800.0
2009-08-19 11:10:00,13.9,13.91,13.89,13.9,59200.0,11.3494,11.3576,11.3413,11.3494,59200.0
2009-08-19 11:15:00,13.9,13.94,13.9,13.93,84000.0,11.3494,11.3821,11.3494,11.3739,84000.0
2009-08-19 11:20:00,13.92,13.93,13.9,13.92,85600.0,11.3658,11.3739,11.3494,11.3658,85600.0
2009-08-19 11:25:00,13.92,13.95,13.92,13.95,82000.0,11.3658,11.3903,11.3658,11.3903,82000.0
2009-08-19 11:30:00,13.95,13.96,13.93,13.94,65600.0,11.3903,11.3984,11.3739,11.3821,65600.0
2009-08-19 11:35:00,13.94,13.94,13.9,13.9,57600.0,11.3821,11.3821,11.3494,11.3494,57600.0
2009-08-19 11:40:00,13.9,13.92,13.9,13.9,26800.0,11.3494,11.3658,11.3494,11.3494,26800.0
2009-08-19 11:45:00,13.9,13.93,13.9,13.93,62800.0,11.3494,11.3739,11.3494,11.3739,62800.0
2009-08-19 11:50:00,13.93,13.98,13.93,13.97,81200.0,11.3739,11.4148,11.3739,11.4066,81200.0
2009-08-19 11:55:00,13.98,13.99,13.97,13.98,108400.0,11.4148,11.4229,11.4066,11.4148,108400.0
2009-08-19 12:00:00,13.99,14.03,13.98,14.02,176000.0,11.4229,11.4556,11.4148,11.4474,176000.0
2009-08-19 12:05:00,14.03,14.08,14.02,14.08,111600.0,11.4556,11.4964,11.4474,11.4964,111600.0
2009-08-19 12:10:00,14.08,14.12,14.08,14.1,194400.0,11.4964,11.5291,11.4964,11.5128,194400.0
2009-08-19 12:15:00,14.1,14.11,14.09,14.1,105200.0,11.5128,11.5209,11.5046,11.5128,105200.0
2009-08-19 12:20:00,14.1,14.1,14.09,14.1,95200.0,11.5128,11.5128,11.5046,11.5128,95200.0
2009-08-19 12:25:00,14.1,14.1,14.09,14.1,82400.0,11.5128,11.5128,11.5046,11.5128,82400.0
2009-08-19 12:30:00,14.1,14.11,14.09,14.1,100400.0,11.5128,11.5209,11.5046,11.5128,100400.0
2009-08-19 12:35:00,14.1,14.11,14.1,14.11,90800.0,11.5128,11.5209,11.5128,11.5209,90800.0
2009-08-19 12:40:00,14.11,14.11,14.11,14.11,79200.0,11.5209,11.5209,11.5209,11.5209,79200.0
2009-08-19 12:45:00,14.11,14.11,14.1,14.1,81600.0,11.5209,11.5209,11.5128,11.5128,81600.0
2009-08-19 12:50:00,14.1,14.14,14.1,14.13,129600.0,11.5128,11.5454,11.5128,11.5372,129600.0
2009-08-19 12:55:00,14.13,14.13,14.13,14.13,58800.0,11.5372,11.5372,11.5372,11.5372,58800.0
2009-08-19 13:00:00,14.13,14.13,14.12,14.12,94800.0,11.5372,11.5372,11.5291,11.5291,94800.0
2009-08-19 13:05:00,14.12,14.13,14.11,14.13,52800.0,11.5291,11.5372,11.5209,11.5372,52800.0
2009-08-19 13:10:00,14.13,14.15,14.13,14.13,121200.0,11.5372,11.5536,11.5372,11.5372,121200.0
2009-08-19 13:15:00,14.14,14.16,14.13,14.15,116400.0,11.5454,11.5617,11.5372,11.5536,116400.0
2009-08-19 13:20:00,14.15,14.17,14.15,14.16,70000.0,11.5536,11.5699,11.5536,11.5617,70000.0
2009-08-19 13:25:00,14.16,14.19,14.16,14.17,281200.0,11.5617,11.5862,11.5617,11.5699,281200.0
2009-08-19 13:30:00,14.17,14.17,14.15,14.15,91200.0,11.5699,11.5699,11.5536,11.5536,91200.0
2009-08-19 13:35:00,14.15,14.19,14.15,14.19,168400.0,11.5536,11.5862,11.5536,11.5862,168400.0
2009-08-19 13:40:00,14.18,14.19,14.17,14.18,70800.0,11.5781,11.5862,11.5699,11.5781,70800.0
2009-08-19 13:45:00,14.18,14.19,14.16,14.19,40800.0,11.5781,11.5862,11.5617,11.5862,40800.0
2009-08-19 13:50:00,14.19,14.2,14.18,14.19,117200.0,11.5862,11.5944,11.5781,11.5862,117200.0
2009-08-19 13:55:00,14.19,14.19,14.18,14.18,37600.0,11.5862,11.5862,11.5781,11.5781,37600.0
2009-08-19 14:00:00,14.18,14.19,14.16,14.17,92800.0,11.5781,11.5862,11.5617,11.5699,92800.0
2009-08-19 14:05:00,14.17,14.17,14.16,14.17,72000.0,11.5699,11.5699,11.5617,11.5699,72000.0
2009-08-19 14:10:00,14.17,14.19,14.16,14.18,110000.0,11.5699,11.5862,11.5617,11.5781,110000.0
2009-08-19 14:15:00,14.18,14.19,14.17,14.17,47200.0,11.5781,11.5862,11.5699,11.5699,47200.0
2009-08-19 14:20:00,14.17,14.17,14.15,14.15,67600.0,11.5699,11.5699,11.5536,11.5536,67600.0
2009-08-19 14:25:00,14.15,14.17,14.15,14.16,172800.0,11.5536,11.5699,11.5536,11.5617,172800.0
2009-08-19 14:30:00,14.16,14.17,14.15,14.15,56400.0,11.5617,11.5699,11.5536,11.5536,56400.0
2009-08-19 14:35:00,14.15,14.15,14.14,14.15,39200.0,11.5536,11.5536,11.5454,11.5536,39200.0
2009-08-19 14:40:00,14.15,14.17,14.14,14.17,94800.0,11.5536,11.5699,11.5454,11.5699,94800.0
2009-08-19 14:45:00,14.17,14.18,14.17,14.18,82000.0,11.5699,11.5781,11.5699,11.5781,82000.0
2009-08-19 14:50:00,14.18,14.2,14.17,14.2,108000.0,11.5781,11.5944,11.5699,11.5944,108000.0
2009-08-19 14:55:00,14.2,14.22,14.2,14.22,184800.0,11.5944,11.6107,11.5944,11.6107,184800.0
2009-08-19 15:00:00,14.22,14.22,14.21,14.22,164800.0,11.6107,11.6107,11.6026,11.6107,164800.0
2009-08-19 15:05:00,14.22,14.22,14.19,14.19,189600.0,11.6107,11.6107,11.5862,11.5862,189600.0
2009-08-19 15:10:00,14.19,14.19,14.16,14.17,237600.0,11.5862,11.5862,11.5617,11.5699,237600.0
2009-08-19 15:15:00,14.17,14.19,14.16,14.18,184800.0,11.5699,11.5862,11.5617,11.5781,184800.0
2009-08-19 15:20:00,14.18,14.22,14.18,14.21,271200.0,11.5781,11.6107,11.5781,11.6026,271200.0
2009-08-19 15:25:00,14.21,14.22,14.19,14.2,218800.0,11.6026,11.6107,11.5862,11.5944,218800.0
2009-08-19 15:30:00,14.2,14.2,14.19,14.2,302400.0,11.5944,11.5944,11.5862,11.5944,302400.0
2009-08-19 15:35:00,14.2,14.22,14.19,14.22,300800.0,11.5944,11.6107,11.5862,11.6107,300800.0
2009-08-19 15:40:00,14.22,14.23,14.21,14.22,402000.0,11.6107,11.6189,11.6026,11.6107,402000.0
2009-08-19 15:45:00,14.22,14.22,14.2,14.2,510000.0,11.6107,11.6107,11.5944,11.5944,510000.0
2009-08-19 15:50:00,14.2,14.21,14.19,14.2,337600.0,11.5944,11.6026,11.5862,11.5944,337600.0
2009-08-19 15:55:00,14.2,14.21,14.19,14.19,727600.0,11.5944,11.6026,11.5862,11.5862,727600.0
2009-08-20 09:30:00,14.2,14.2,14.05,14.16,274800.0,11.5944,11.5944,11.4719,11.5617,274800.0
2009-08-20 09:35:00,14.16,14.25,14.16,14.24,206000.0,11.5617,11.6352,11.5617,11.6271,206000.0
2009-08-20 09:40:00,14.25,14.25,14.2,14.21,165600.0,11.6352,11.6352,11.5944,11.6026,165600.0
2009-08-20 09:45:00,14.2,14.23,14.18,14.21,196400.0,11.5944,11.6189,11.5781,11.6026,196400.0
2009-08-20 09:50:00,14.21,14.24,14.2,14.24,164800.0,11.6026,11.6271,11.5944,11.6271,164800.0
2009-08-20 09:55:00,14.24,14.28,14.22,14.28,346000.0,11.6271,11.6597,11.6107,11.6597,346000.0
2009-08-20 10:00:00,14.28,14.29,14.21,14.22,112000.0,11.6597,11.6679,11.6026,11.6107,112000.0
2009-08-20 10:05:00,14.22,14.22,14.17,14.2,104800.0,11.6107,11.6107,11.5699,11.5944,104800.0
2009-08-20 10:10:00,14.2,14.2,14.17,14.2,61200.0,11.5944,11.5944,11.5699,11.5944,61200.0
2009-08-20 10:15:00,14.2,14.21,14.15,14.16,135200.0,11.5944,11.6026,11.5536,11.5617,135200.0
2009-08-20 10:20:00,14.16,14.17,14.15,14.17,144000.0,11.5617,11.5699,11.5536,11.5699,144000.0
2009-08-20 10:25:00,14.17,14.19,14.17,14.17,49200.0,11.5699,11.5862,11.5699,11.5699,49200.0
2009-08-20 10:30:00,14.18,14.19,14.15,14.15,168000.0,11.5781,11.5862,11.5536,11.5536,168000.0
2009-08-20 10:35:00,14.15,14.15,14.12,14.15,180400.0,11.5536,11.5536,11.5291,11.5536,180400.0
2009-08-20 10:40:00,14.15,14.19,14.14,14.19,68000.0,11.5536,11.5862,11.5454,11.5862,68000.0
2009-08-20 10:45:00,14.19,14.19,14.18,14.19,94000.0,11.5862,11.5862,11.5781,11.5862,94000.0
2009-08-20 10:50:00,14.19,14.19,14.18,14.19,81600.0,11.5862,11.5862,11.5781,11.5862,81600.0
2009-08-20 10:55:00,14.19,14.2,14.18,14.19,62000.0,11.5862,11.5944,11.5781,11.5862,62000.0
2009-08-20 11:00:00,14.19,14.2,14.17,14.19,167600.0,11.5862,11.5944,11.5699,11.5862,167600.0
2009-08-20 11:05:00,14.19,14.21,14.19,14.2,92800.0,11.5862,11.6026,11.5862,11.5944,92800.0
2009-08-20 11:10:00,14.2,14.21,14.18,14.19,40800.0,11.5944,11.6026,11.5781,11.5862,40800.0
2009-08-20 11:15:00,14.19,14.19,14.16,14.17,75600.0,11.5862,11.5862,11.5617,11.5699,75600.0
2009-08-20 11:20:00,14.17,14.21,14.17,14.21,108800.0,11.5699,11.6026,11.5699,11.6026,108800.0
2009-08-20 11:25:00,14.21,14.23,14.2,14.22,289600.0,11.6026,11.6189,11.5944,11.6107,289600.0
2009-08-20 11:30:00,14.22,14.23,14.2,14.22,309600.0,11.6107,11.6189,11.5944,11.6107,309600.0
2009-08-20 11:35:00,14.22,14.23,14.21,14.22,174000.0,11.6107,11.6189,11.6026,11.6107,174000.0
2009-08-20 11:40:00,14.22,14.25,14.22,14.24,265200.0,11.6107,11.6352,11.6107,11.6271,265200.0
2009-08-20 11:45:00,14.24,14.25,14.24,14.25,173600.0,11.6271,11.6352,11.6271,11.6352,173600.0
2009-08-20 11:50:00,14.25,14.25,14.24,14.25,192400.0,11.6352,11.6352,11.6271,11.6352,192400.0
2009-08-20 11:55:00,14.24,14.25,14.23,14.23,162000.0,11.6271,11.6352,11.6189,11.6189,162000.0
2009-08-20 12:00:00,14.24,14.25,14.23,14.23,101200.0,11.6271,11.6352,11.6189,11.6189,101200.0
2009-08-20 12:05:00,14.23,14.24,14.23,14.23,60800.0,11.6189,11.6271,11.6189,11.6189,60800.0
2009-08-20 12:10:00,14.23,14.23,14.21,14.22,41600.0,11.6189,11.6189,11.6026,11.6107,41600.0
2009-08-20 12:15:00,14.22,14.22,14.21,14.22,43600.0,11.6107,11.6107,11.6026,11.6107,43600.0
2009-08-20 12:20:00,14.22,14.22,14.2,14.21,78400.0,11.6107,11.6107,11.5944,11.6026,78400.0
2009-08-20 12:25:00,14.21,14.22,14.21,14.22,62400.0,11.6026,11.6107,11.6026,11.6107,62400.0
2009-08-20 12:30:00,14.21,14.22,14.21,14.22,42400.0,11.6026,11.6107,11.6026,11.6107,42400.0
2009-08-20 12:35:00,14.22,14.23,14.22,14.22,34800.0,11.6107,11.6189,11.6107,11.6107,34800.0
2009-08-20 12:40:00,14.23,14.24,14.22,14.24,78800.0,11.6189,11.6271,11.6107,11.6271,78800.0
2009-08-20 12:45:00,14.24,14.25,14.24,14.25,56000.0,11.6271,11.6352,11.6271,11.6352,56000.0
2009-08-20 12:50:00,14.25,14.25,14.24,14.25,122800.0,11.6352,11.6352,11.6271,11.6352,122800.0
2009-08-20 12:55:00,14.25,14.25,14.24,14.24,146000.0,11.6352,11.6352,11.6271,11.6271,146000.0
2009-08-20 13:00:00,14.24,14.26,14.24,14.24,58800.0,11.6271,11.6434,11.6271,11.6271,58800.0
2009-08-20 13:05:00,14.25,14.25,14.24,14.24,77600.0,11.6352,11.6352,11.6271,11.6271,77600.0
2009-08-20 13:10:00,14.24,14.24,14.22,14.23,57200.0,11.6271,11.6271,11.6107,11.6189,57200.0
2009-08-20 13:15:00,14.23,14.24,14.23,14.24,77600.0,11.6189,11.6271,11.6189,11.6271,77600.0
2009-08-20 13:20:00,14.24,14.25,14.24,14.24,84000.0,11.6271,11.6352,11.6271,11.6271,84000.0
2009-08-20 13:25:00,14.24,14.25,14.24,14.24,67600.0,11.6271,11.6352,11.6271,11.6271,67600.0
2009-08-20 13:30:00,14.25,14.25,14.24,14.24,118000.0,11.6352,11.6352,11.6271,11.6271,118000.0
2009-08-20 13:35:00,14.24,14.24,14.22,14.24,126400.0,11.6271,11.6271,11.6107,11.6271,126400.0
2009-08-20 13:40:00,14.24,14.24,14.21,14.23,122800.0,11.6271,11.6271,11.6026,11.6189,122800.0
2009-08-20 13:45:00,14.23,14.23,14.2,14.21,111200.0,11.6189,11.6189,11.5944,11.6026,111200.0
2009-08-20 13:50:00,14.21,14.22,14.21,14.22,111200.0,11.6026,11.6107,11.6026,11.6107,111200.0
2009-08-20 13:55:00,14.22,14.22,14.21,14.21,67600.0,11.6107,11.6107,11.6026,11.6026,67600.0
2009-08-20 14:00:00,14.2,14.22,14.2,14.21,60000.0,11.5944,11.6107,11.5944,11.6026,60000.0
2009-08-20 14:05:00,14.21,14.22,14.21,14.22,66400.0,11.6026,11.6107,11.6026,11.6107,66400.0
2009-08-20 14:10:00,14.22,14.22,14.2,14.21,98400.0,11.6107,11.6107,11.5944,11.6026,98400.0
2009-08-20 14:15:00,14.21,14.22,14.21,14.21,78400.0,11.6026,11.6107,11.6026,11.6026,78400.0
2009-08-20 14:20:00,14.22,14.22,14.21,14.22,117600.0,11.6107,11.6107,11.6026,11.6107,117600.0
2009-08-20 14:25:00,14.22,14.22,14.21,14.22,93600.0,11.6107,11.6107,11.6026,11.6107,93600.0
2009-08-20 14:30:00,14.22,14.22,14.21,14.22,103200.0,11.6107,11.6107,11.6026,11.6107,103200.0
2009-08-20 14:35:00,14.22,14.23,14.2,14.22,116000.0,11.6107,11.6189,11.5944,11.6107,116000.0
2009-08-20 14:40:00,14.22,14.22,14.2,14.2,152000.0,11.6107,11.6107,11.5944,11.5944,152000.0
2009-08-20 14:45:00,14.2,14.21,14.2,14.21,77200.0,11.5944,11.6026,11.5944,11.6026,77200.0
2009-08-20 14:50:00,14.21,14.23,14.21,14.22,57600.0,11.6026,11.6189,11.6026,11.6107,57600.0
2009-08-20 14:55:00,14.22,14.22,14.21,14.21,48000.0,11.6107,11.6107,11.6026,11.6026,48000.0
2009-08-20 15:00:00,14.22,14.24,14.22,14.22,86400.0,11.6107,11.6271,11.6107,11.6107,86400.0
2009-08-20 15:05:00,14.22,14.24,14.22,14.23,150400.0,11.6107,11.6271,11.6107,11.6189,150400.0
2009-08-20 15:10:00,14.23,14.24,14.21,14.22,91200.0,11.6189,11.6271,11.6026,11.6107,91200.0
2009-08-20 15:15:00,14.22,14.22,14.2,14.21,107200.0,11.6107,11.6107,11.5944,11.6026,107200.0
2009-08-20 15:20:00,14.21,14.22,14.21,14.22,108400.0,11.6026,11.6107,11.6026,11.6107,108400.0
2009-08-20 15:25:00,14.22,14.24,14.22,14.24,95600.0,11.6107,11.6271,11.6107,11.6271,95600.0
2009-08-20 15:30:00,14.24,14.26,14.24,14.24,278000.0,11.6271,11.6434,11.6271,11.6271,278000.0
2009-08-20 15:35:00,14.24,14.25,14.24,14.24,218400.0,11.6271,11.6352,11.6271,11.6271,218400.0
2009-08-20 15:40:00,14.25,14.26,14.24,14.24,510400.0,11.6352,11.6434,11.6271,11.6271,510400.0
2009-08-20 15:45:00,14.24,14.25,14.23,14.24,440000.0,11.6271,11.6352,11.6189,11.6271,440000.0
2009-08-20 15:50:00,14.24,14.25,14.24,14.25,322800.0,11.6271,11.6352,11.6271,11.6352,322800.0
2009-08-20 15:55:00,14.25,14.25,14.24,14.25,684400.0,11.6352,11.6352,11.6271,11.6352,684400.0
2009-08-21 09:30:00,14.0,14.13,13.94,13.95,1836800.0,11.4311,11.5372,11.3821,11.3903,1836800.0
2009-08-21 09:35:00,13.95,14.0,13.93,13.97,426400.0,11.3903,11.4311,11.3739,11.4066,426400.0
2009-08-21 09:40:00,13.97,13.99,13.95,13.96,306800.0,11.4066,11.4229,11.3903,11.3984,306800.0
2009-08-21 09:45:00,13.96,13.97,13.94,13.94,233600.0,11.3984,11.4066,11.3821,11.3821,233600.0
2009-08-21 09:50:00,13.94,13.96,13.92,13.94,293600.0,11.3821,11.3984,11.3658,11.3821,293600.0
2009-08-21 09:55:00,13.94,13.99,13.93,13.98,373600.0,11.3821,11.4229,11.3739,11.4148,373600.0
2009-08-21 10:00:00,13.99,14.0,13.97,13.99,520800.0,11.4229,11.4311,11.4066,11.4229,520800.0
2009-08-21 10:05:00,13.99,14.04,13.99,13.99,650400.0,11.4229,11.4638,11.4229,11.4229,650400.0
2009-08-21 10:10:00,13.99,14.0,13.92,13.95,354800.0,11.4229,11.4311,11.3658,11.3903,354800.0
2009-08-21 10:15:00,13.96,13.97,13.93,13.96,258000.0,11.3984,11.4066,11.3739,11.3984,258000.0
2009-08-21 10:20:00,13.96,13.97,13.94,13.95,176000.0,11.3984,11.4066,11.3821,11.3903,176000.0
2009-08-21 10:25:00,13.95,13.95,13.9,13.9,192000.0,11.3903,11.3903,11.3494,11.3494,192000.0
2009-08-21 10:30:00,13.9,13.91,13.89,13.91,296400.0,11.3494,11.3576,11.3413,11.3576,296400.0
2009-08-21 10:35:00,13.9,13.91,13.88,13.89,220800.0,11.3494,11.3576,11.3331,11.3413,220800.0
2009-08-21 10:40:00,13.89,13.94,13.88,13.93,398400.0,11.3413,11.3821,11.3331,11.3739,398400.0
2009-08-21 10:45:00,13.93,13.97,13.9,13.96,530400.0,11.3739,11.4066,11.3494,11.3984,530400.0
2009-08-21 10:50:00,13.96,14.0,13.95,13.99,152800.0,11.3984,11.4311,11.3903,11.4229,152800.0
2009-08-21 10:55:00,14.0,14.0,13.99,14.0,264800.0,11.4311,11.4311,11.4229,11.4311,264800.0
2009-08-21 11:00:00,14.0,14.0,13.97,13.99,235200.0,11.4311,11.4311,11.4066,11.4229,235200.0
2009-08-21 11:05:00,13.99,14.0,13.97,14.0,87200.0,11.4229,11.4311,11.4066,11.4311,87200.0
2009-08-21 11:10:00,14.0,14.0,13.99,14.0,137200.0,11.4311,11.4311,11.4229,11.4311,137200.0
2009-08-21 11:15:00,14.0,14.0,13.98,13.98,188800.0,11.4311,11.4311,11.4148,11.4148,188800.0
2009-08-21 11:20:00,13.98,14.0,13.98,14.0,101600.0,11.4148,11.4311,11.4148,11.4311,101600.0
2009-08-21 11:25:00,13.99,14.0,13.99,14.0,134800.0,11.4229,11.4311,11.4229,11.4311,134800.0
2009-08-21 11:30:00,14.0,14.0,13.99,14.0,297200.0,11.4311,11.4311,11.4229,11.4311,297200.0
2009-08-21 11:35:00,14.0,14.0,13.99,14.0,151600.0,11.4311,11.4311,11.4229,11.4311,151600.0
2009-08-21 11:40:00,13.99,14.03,13.99,14.03,238000.0,11.4229,11.4556,11.4229,11.4556,238000.0
2009-08-21 11:45:00,14.02,14.05,14.02,14.05,85200.0,11.4474,11.4719,11.4474,11.4719,85200.0
2009-08-21 11:50:00,14.05,14.06,14.04,14.05,115200.0,11.4719,11.4801,11.4638,11.4719,115200.0
2009-08-21 11:55:00,14.05,14.05,14.04,14.05,1560400.0,11.4719,11.4719,11.4638,11.4719,1560400.0
2009-08-21 12:00:00,14.05,14.05,14.04,14.04,156400.0,11.4719,11.4719,11.4638,11.4638,156400.0
2009-08-21 12:05:00,14.04,14.04,14.02,14.02,118800.0,11.4638,11.4638,11.4474,11.4474,118800.0
2009-08-21 12:10:00,14.02,14.02,13.99,13.99,195600.0,11.4474,11.4474,11.4229,11.4229,195600.0
2009-08-21 12:15:00,13.99,13.99,13.96,13.96,122800.0,11.4229,11.4229,11.3984,11.3984,122800.0
2009-08-21 12:20:00,13.96,13.96,13.93,13.93,255600.0,11.3984,11.3984,11.3739,11.3739,255600.0
2009-08-21 12:25:00,13.93,13.93,13.9,13.9,209200.0,11.3739,11.3739,11.3494,11.3494,209200.0
2009-08-21 12:30:00,13.9,13.94,13.9,13.92,162400.0,11.3494,11.3821,11.3494,11.3658,162400.0
2009-08-21 12:35:00,13.92,13.93,13.91,13.92,108000.0,11.3658,11.3739,11.3576,11.3658,108000.0
2009-08-21 12:40:00,13.92,13.94,13.92,13.93,266000.0,11.3658,11.3821,11.3658,11.3739,266000.0
2009-08-21 12:45:00,13.93,13.94,13.92,13.92,55600.0,11.3739,11.3821,11.3658,11.3658,55600.0
2009-08-21 12:50:00,13.92,13.92,13.89,13.9,200400.0,11.3658,11.3658,11.3413,11.3494,200400.0
2009-08-21 12:55:00,13.9,13.9,13.88,13.88,79600.0,11.3494,11.3494,11.3331,11.3331,79600.0
2009-08-21 13:00:00,13.88,13.89,13.88,13.88,166400.0,11.3331,11.3413,11.3331,11.3331,166400.0
2009-08-21 13:05:00,13.88,13.89,13.87,13.88,220000.0,11.3331,11.3413,11.325,11.3331,220000.0
2009-08-21 13:10:00,13.87,13.88,13.86,13.87,84000.0,11.325,11.3331,11.3168,11.325,84000.0
2009-08-21 13:15:00,13.87,13.88,13.85,13.86,88800.0,11.325,11.3331,11.3086,11.3168,88800.0
2009-08-21 13:20:00,13.85,13.87,13.84,13.87,141200.0,11.3086,11.325,11.3005,11.325,141200.0
2009-08-21 13:25:00,13.87,13.87,13.84,13.84,68800.0,11.325,11.325,11.3005,11.3005,68800.0
2009-08-21 13:30:00,13.85,13.85,13.83,13.85,338800.0,11.3086,11.3086,11.2923,11.3086,338800.0
2009-08-21 13:35:00,13.84,13.85,13.83,13.83,148000.0,11.3005,11.3086,11.2923,11.2923,148000.0
2009-08-21 13:40:00,13.84,13.84,13.83,13.83,123600.0,11.3005,11.3005,11.2923,11.2923,123600.0
2009-08-21 13:45:00,13.83,13.83,13.81,13.82,79200.0,11.2923,11.2923,11.276,11.2841,79200.0
2009-08-21 13:50:00,13.82,13.83,13.82,13.83,164000.0,11.2841,11.2923,11.2841,11.2923,164000.0
2009-08-21 13:55:00,13.83,13.83,13.81,13.83,111200.0,11.2923,11.2923,11.276,11.2923,111200.0
2009-08-21 14:00:00,13.82,13.84,13.82,13.83,346800.0,11.2841,11.3005,11.2841,11.2923,346800.0
2009-08-21 14:05:00,13.82,13.83,13.81,13.81,298000.0,11.2841,11.2923,11.276,11.276,298000.0
2009-08-21 14:10:00,13.81,13.83,13.81,13.83,322800.0,11.276,11.2923,11.276,11.2923,322800.0
2009-08-21 14:15:00,13.83,13.84,13.83,13.84,95600.0,11.2923,11.3005,11.2923,11.3005,95600.0
2009-08-21 14:20:00,13.84,13.85,13.83,13.85,115600.0,11.3005,11.3086,11.2923,11.3086,115600.0
2009-08-21 14:25:00,13.85,13.86,13.85,13.86,103200.0,11.3086,11.3168,11.3086,11.3168,103200.0
2009-08-21 14:30:00,13.85,13.87,13.85,13.87,82000.0,11.3086,11.325,11.3086,11.325,82000.0
2009-08-21 14:35:00,13.87,13.88,13.87,13.87,174400.0,11.325,11.3331,11.325,11.325,174400.0
2009-08-21 14:40:00,13.87,13.87,13.85,13.85,113200.0,11.325,11.325,11.3086,11.3086,113200.0
2009-08-21 14:45:00,13.85,13.85,13.84,13.84,122000.0,11.3086,11.3086,11.3005,11.3005,122000.0
2009-08-21 14:50:00,13.84,13.85,13.84,13.85,87600.0,11.3005,11.3086,11.3005,11.3086,87600.0
2009-08-21 14:55:00,13.85,13.85,13.85,13.85,74400.0,11.3086,11.3086,11.3086,11.3086,74400.0
2009-08-21 15:00:00,13.85,13.87,13.85,13.87,122000.0,11.3086,11.325,11.3086,11.325,122000.0
2009-08-21 15:05:00,13.87,13.87,13.86,13.87,112000.0,11.325,11.325,11.3168,11.325,112000.0
2009-08-21 15:10:00,13.86,13.89,13.86,13.89,249200.0,11.3168,11.3413,11.3168,11.3413,249200.0
2009-08-21 15:15:00,13.89,13.91,13.89,13.89,193600.0,11.3413,11.3576,11.3413,11.3413,193600.0
2009-08-21 15:20:00,13.89,13.9,13.88,13.9,248800.0,11.3413,11.3494,11.3331,11.3494,248800.0
2009-08-21 15:25:00,13.9,13.9,13.88,13.88,373600.0,11.3494,11.3494,11.3331,11.3331,373600.0
2009-08-21 15:30:00,13.88,13.91,13.88,13.89,409200.0,11.3331,11.3576,11.3331,11.3413,409200.0
2009-08-21 15:35:00,13.89,13.9,13.88,13.89,407200.0,11.3413,11.3494,11.3331,11.3413,407200.0
2009-08-21 15:40:00,13.89,13.9,13.88,13.88,552400.0,11.3413,11.3494,11.3331,11.3331,552400.0
2009-08-21 15:45:00,13.88,13.89,13.88,13.88,446800.0,11.3331,11.3413,11.3331,11.3331,446800.0
2009-08-21 15:50:00,13.88,13.92,13.88,13.92,825200.0,11.3331,11.3658,11.3331,11.3658,825200.0
2009-08-21 15:55:00,13.92,13.92,13.9,13.9,1061200.0,11.3658,11.3658,11.3494,11.3494,1061200.0
2009-08-24 09:30:00,13.93,14.06,13.93,13.97,351600.0,11.3739,11.4801,11.3739,11.4066,351600.0
2009-08-24 09:35:00,13.97,13.99,13.96,13.99,339200.0,11.4066,11.4229,11.3984,11.4229,339200.0
2009-08-24 09:40:00,13.99,13.99,13.89,13.98,566800.0,11.4229,11.4229,11.3413,11.4148,566800.0
2009-08-24 09:45:00,13.98,14.03,13.97,13.99,253200.0,11.4148,11.4556,11.4066,11.4229,253200.0
2009-08-24 09:50:00,13.99,14.01,13.98,14.0,101200.0,11.4229,11.4393,11.4148,11.4311,101200.0
2009-08-24 09:55:00,13.99,14.02,13.99,14.0,151600.0,11.4229,11.4474,11.4229,11.4311,151600.0
2009-08-24 10:00:00,14.01,14.04,14.0,14.03,82000.0,11.4393,11.4638,11.4311,11.4556,82000.0
2009-08-24 10:05:00,14.03,14.06,14.01,14.06,87600.0,11.4556,11.4801,11.4393,11.4801,87600.0
2009-08-24 10:10:00,14.05,14.05,14.02,14.02,74400.0,11.4719,11.4719,11.4474,11.4474,74400.0
2009-08-24 10:15:00,14.02,14.02,14.0,14.0,68800.0,11.4474,11.4474,11.4311,11.4311,68800.0
2009-08-24 10:20:00,14.0,14.01,13.99,14.01,123200.0,11.4311,11.4393,11.4229,11.4393,123200.0
2009-08-24 10:25:00,14.01,14.02,14.0,14.01,93200.0,11.4393,11.4474,11.4311,11.4393,93200.0
2009-08-24 10:30:00,14.01,14.01,13.99,14.0,146000.0,11.4393,11.4393,11.4229,11.4311,146000.0
2009-08-24 10:35:00,14.0,14.01,13.99,13.99,117200.0,11.4311,11.4393,11.4229,11.4229,117200.0
2009-08-24 10:40:00,14.0,14.03,14.0,14.01,383200.0,11.4311,11.4556,11.4311,11.4393,383200.0
2009-08-24 10:45:00,14.02,14.02,14.0,14.01,56800.0,11.4474,11.4474,11.4311,11.4393,56800.0
2009-08-24 10:50:00,14.01,14.02,14.0,14.01,173600.0,11.4393,11.4474,11.4311,11.4393,173600.0
2009-08-24 10:55:00,14.01,14.02,14.0,14.01,78000.0,11.4393,11.4474,11.4311,11.4393,78000.0
2009-08-24 11:00:00,14.02,14.05,14.02,14.05,68800.0,11.4474,11.4719,11.4474,11.4719,68800.0
2009-08-24 11:05:00,14.04,14.05,14.02,14.03,76800.0,11.4638,11.4719,11.4474,11.4556,76800.0
2009-08-24 11:10:00,14.03,14.03,14.01,14.01,78400.0,11.4556,11.4556,11.4393,11.4393,78400.0
2009-08-24 11:15:00,14.01,14.02,14.0,14.02,204800.0,11.4393,11.4474,11.4311,11.4474,204800.0
2009-08-24 11:20:00,14.01,14.02,14.0,14.01,68000.0,11.4393,11.4474,11.4311,11.4393,68000.0
2009-08-24 11:25:00,14.01,14.03,14.0,14.02,112800.0,11.4393,11.4556,11.4311,11.4474,112800.0
2009-08-24 11:30:00,14.01,14.02,14.0,14.02,59600.0,11.4393,11.4474,11.4311,11.4474,59600.0
2009-08-24 11:35:00,14.02,14.03,14.01,14.03,113200.0,11.4474,11.4556,11.4393,11.4556,113200.0
2009-08-24 11:40:00,14.03,14.03,14.01,14.02,86400.0,11.4556,11.4556,11.4393,11.4474,86400.0
2009-08-24 11:45:00,14.02,14.03,14.02,14.03,106800.0,11.4474,11.4556,11.4474,11.4556,106800.0
2009-08-24 11:50:00,14.03,14.03,14.02,14.03,102800.0,11.4556,11.4556,11.4474,11.4556,102800.0
2009-08-24 11:55:00,14.03,14.03,14.02,14.02,44400.0,11.4556,11.4556,11.4474,11.4474,44400.0
2009-08-24 12:00:00,14.02,14.03,14.02,14.03,88800.0,11.4474,11.4556,11.4474,11.4556,88800.0
2009-08-24 12:05:00,14.03,14.03,14.02,14.03,76400.0,11.4556,11.4556,11.4474,11.4556,76400.0
2009-08-24 12:10:00,14.02,14.03,14.02,14.02,45200.0,11.4474,11.4556,11.4474,11.4474,45200.0
2009-08-24 12:15:00,14.02,14.03,14.02,14.03,68800.0,11.4474,11.4556,11.4474,11.4556,68800.0
2009-08-24 12:20:00,14.03,14.03,14.02,14.02,70000.0,11.4556,11.4556,11.4474,11.4474,70000.0
2009-08-24 12:25:00,14.02,14.03,14.01,14.01,42800.0,11.4474,11.4556,11.4393,11.4393,42800.0
2009-08-24 12:30:00,14.01,14.01,14.01,14.01,53600.0,11.4393,11.4393,11.4393,11.4393,53600.0
2009-08-24 12:35:00,14.01,14.03,14.01,14.03,116000.0,11.4393,11.4556,11.4393,11.4556,116000.0
2009-08-24 12:40:00,14.03,14.03,14.02,14.02,96400.0,11.4556,11.4556,11.4474,11.4474,96400.0
2009-08-24 12:45:00,14.02,14.02,14.0,14.01,84400.0,11.4474,11.4474,11.4311,11.4393,84400.0
2009-08-24 12:50:00,14.0,14.01,14.0,14.01,40800.0,11.4311,11.4393,11.4311,11.4393,40800.0
2009-08-24 12:55:00,14.02,14.03,14.0,14.0,71200.0,11.4474,11.4556,11.4311,11.4311,71200.0
2009-08-24 13:00:00,14.0,14.01,13.99,13.99,62800.0,11.4311,11.4393,11.4229,11.4229,62800.0
2009-08-24 13:05:00,13.99,13.99,13.96,13.96,52000.0,11.4229,11.4229,11.3984,11.3984,52000.0
2009-08-24 13:10:00,13.96,13.97,13.95,13.95,124400.0,11.3984,11.4066,11.3903,11.3903,124400.0
2009-08-24 13:15:00,13.95,13.97,13.95,13.96,88800.0,11.3903,11.4066,11.3903,11.3984,88800.0
2009-08-24 13:20:00,13.97,13.99,13.96,13.99,181200.0,11.4066,11.4229,11.3984,11.4229,181200.0
2009-08-24 13:25:00,13.99,14.01,13.98,13.99,262800.0,11.4229,11.4393,11.4148,11.4229,262800.0
2009-08-24 13:30:00,13.99,14.0,13.99,13.99,273600.0,11.4229,11.4311,11.4229,11.4229,273600.0
2009-08-24 13:35:00,13.99,14.02,13.99,14.02,108400.0,11.4229,11.4474,11.4229,11.4474,108400.0
2009-08-24 13:40:00,14.02,14.03,14.01,14.03,95200.0,11.4474,11.4556,11.4393,11.4556,95200.0
2009-08-24 13:45:00,14.03,14.04,14.03,14.03,107600.0,11.4556,11.4638,11.4556,11.4556,107600.0
2009-08-24 13:50:00,14.03,14.04,14.02,14.02,81200.0,11.4556,11.4638,11.4474,11.4474,81200.0
2009-08-24 13:55:00,14.02,14.03,14.02,14.03,26000.0,11.4474,11.4556,11.4474,11.4556,26000.0
2009-08-24 14:00:00,14.03,14.03,14.02,14.03,59600.0,11.4556,11.4556,11.4474,11.4556,59600.0
2009-08-24 14:05:00,14.02,14.05,14.01,14.01,131200.0,11.4474,11.4719,11.4393,11.4393,131200.0
2009-08-24 14:10:00,14.01,14.01,14.0,14.01,80800.0,11.4393,11.4393,11.4311,11.4393,80800.0
2009-08-24 14:15:00,14.01,14.03,14.01,14.03,130800.0,11.4393,11.4556,11.4393,11.4556,130800.0
2009-08-24 14:20:00,14.03,14.03,14.02,14.02,143200.0,11.4556,11.4556,11.4474,11.4474,143200.0
2009-08-24 14:25:00,14.02,14.04,14.02,14.04,167600.0,11.4474,11.4638,11.4474,11.4638,167600.0
2009-08-24 14:30:00,14.03,14.04,14.02,14.03,114800.0,11.4556,11.4638,11.4474,11.4556,114800.0
2009-08-24 14:35:00,14.03,14.03,14.02,14.03,108800.0,11.4556,11.4556,11.4474,11.4556,108800.0
2009-08-24 14:40:00,14.03,14.05,14.03,14.04,116800.0,11.4556,11.4719,11.4556,11.4638,116800.0
2009-08-24 14:45:00,14.04,14.04,14.03,14.03,281600.0,11.4638,11.4638,11.4556,11.4556,281600.0
2009-08-24 14:50:00,14.03,14.04,14.03,14.03,1142400.0,11.4556,11.4638,11.4556,11.4556,1142400.0
2009-08-24 14:55:00,14.03,14.03,14.0,14.01,112400.0,11.4556,11.4556,11.4311,11.4393,112400.0
2009-08-24 15:00:00,14.01,14.03,14.0,14.02,192800.0,11.4393,11.4556,11.4311,11.4474,192800.0
2009-08-24 15:05:00,14.02,14.02,13.98,13.99,257600.0,11.4474,11.4474,11.4148,11.4229,257600.0
2009-08-24 15:10:00,13.99,14.01,13.99,14.0,166800.0,11.4229,11.4393,11.4229,11.4311,166800.0
2009-08-24 15:15:00,14.01,14.01,13.99,13.99,542000.0,11.4393,11.4393,11.4229,11.4229,542000.0
2009-08-24 15:20:00,14.0,14.0,13.99,13.99,91600.0,11.4311,11.4311,11.4229,11.4229,91600.0
2009-08-24 15:25:00,13.99,14.01,13.99,14.01,148800.0,11.4229,11.4393,11.4229,11.4393,148800.0
2009-08-24 15:30:00,14.01,14.02,14.0,14.01,269600.0,11.4393,11.4474,11.4311,11.4393,269600.0
2009-08-24 15:35:00,14.01,14.01,13.99,13.99,147200.0,11.4393,11.4393,11.4229,11.4229,147200.0
2009-08-24 15:40:00,13.99,14.0,13.97,13.97,415600.0,11.4229,11.4311,11.4066,11.4066,415600.0
2009-08-24 15:45:00,13.97,14.0,13.96,13.99,425600.0,11.4066,11.4311,11.3984,11.4229,425600.0
2009-08-24 15:50:00,14.0,14.01,13.98,13.99,412800.0,11.4311,11.4393,11.4148,11.4229,412800.0
2009-08-24 15:55:00,13.99,14.01,13.98,14.0,740400.0,11.4229,11.4393,11.4148,11.4311,740400.0
2009-08-25 09:30:00,14.07,14.12,13.97,14.03,297200.0,11.4883,11.5291,11.4066,11.4556,297200.0
2009-08-25 09:35:00,14.02,14.02,13.97,14.02,512000.0,11.4474,11.4474,11.4066,11.4474,512000.0
2009-08-25 09:40:00,14.01,14.02,13.99,14.02,227600.0,11.4393,11.4474,11.4229,11.4474,227600.0
2009-08-25 09:45:00,14.01,14.04,14.01,14.03,115600.0,11.4393,11.4638,11.4393,11.4556,115600.0
2009-08-25 09:50:00,14.03,14.05,14.0,14.01,106400.0,11.4556,11.4719,11.4311,11.4393,106400.0
2009-08-25 09:55:00,14.01,14.02,14.0,14.0,136400.0,11.4393,11.4474,11.4311,11.4311,136400.0
2009-08-25 10:00:00,14.0,14.04,14.0,14.03,592400.0,11.4311,11.4638,11.4311,11.4556,592400.0
2009-08-25 10:05:00,14.03,14.04,13.99,14.0,404400.0,11.4556,11.4638,11.4229,11.4311,404400.0
2009-08-25 10:10:00,14.0,14.01,13.94,13.95,363600.0,11.4311,11.4393,11.3821,11.3903,363600.0
2009-08-25 10:15:00,13.95,14.01,13.95,13.96,418400.0,11.3903,11.4393,11.3903,11.3984,418400.0
2009-08-25 10:20:00,13.96,14.02,13.96,14.0,190000.0,11.3984,11.4474,11.3984,11.4311,190000.0
2009-08-25 10:25:00,14.0,14.01,13.97,13.99,408800.0,11.4311,11.4393,11.4066,11.4229,408800.0
2009-08-25 10:30:00,13.99,14.0,13.97,13.97,180800.0,11.4229,11.4311,11.4066,11.4066,180800.0
2009-08-25 10:35:00,13.97,14.0,13.97,13.99,333200.0,11.4066,11.4311,11.4066,11.4229,333200.0
2009-08-25 10:40:00,13.98,13.99,13.97,13.97,301600.0,11.4148,11.4229,11.4066,11.4066,301600.0
2009-08-25 10:45:00,13.97,13.97,13.94,13.94,215200.0,11.4066,11.4066,11.3821,11.3821,215200.0
2009-08-25 10:50:00,13.94,13.95,13.91,13.91,220400.0,11.3821,11.3903,11.3576,11.3576,220400.0
2009-08-25 10:55:00,13.91,13.96,13.9,13.95,217600.0,11.3576,11.3984,11.3494,11.3903,217600.0
2009-08-25 11:00:00,13.95,13.97,13.93,13.97,178800.0,11.3903,11.4066,11.3739,11.4066,178800.0
2009-08-25 11:05:00,13.97,13.99,13.97,13.98,92800.0,11.4066,11.4229,11.4066,11.4148,92800.0
2009-08-25 11:10:00,13.99,13.99,13.96,13.97,108800.0,11.4229,11.4229,11.3984,11.4066,108800.0
2009-08-25 11:15:00,13.96,13.99,13.96,13.99,309200.0,11.3984,11.4229,11.3984,11.4229,309200.0
2009-08-25 11:20:00,13.99,14.01,13.97,14.01,305600.0,11.4229,11.4393,11.4066,11.4393,305600.0
2009-08-25 11:25:00,14.01,14.01,13.99,14.0,283600.0,11.4393,11.4393,11.4229,11.4311,283600.0
2009-08-25 11:30:00,14.0,14.0,13.99,13.99,98000.0,11.4311,11.4311,11.4229,11.4229,98000.0
2009-08-25 11:35:00,13.99,14.0,13.98,13.99,64400.0,11.4229,11.4311,11.4148,11.4229,64400.0
2009-08-25 11:40:00,13.99,14.0,13.98,13.99,94000.0,11.4229,11.4311,11.4148,11.4229,94000.0
2009-08-25 11:45:00,13.99,14.0,13.99,14.0,200800.0,11.4229,11.4311,11.4229,11.4311,200800.0
2009-08-25 11:50:00,13.99,14.01,13.99,14.0,246400.0,11.4229,11.4393,11.4229,11.4311,246400.0
2009-08-25 11:55:00,14.0,14.0,14.0,14.0,114000.0,11.4311,11.4311,11.4311,11.4311,114000.0
2009-08-25 12:00:00,14.0,14.0,14.0,14.0,121600.0,11.4311,11.4311,11.4311,11.4311,121600.0
2009-08-25 12:05:00,14.0,14.0,13.99,14.0,184000.0,11.4311,11.4311,11.4229,11.4311,184000.0
2009-08-25 12:10:00,14.0,14.0,13.99,13.99,90400.0,11.4311,11.4311,11.4229,11.4229,90400.0
2009-08-25 12:15:00,13.99,13.99,13.98,13.98,151600.0,11.4229,11.4229,11.4148,11.4148,151600.0
2009-08-25 12:20:00,13.98,13.99,13.97,13.98,132400.0,11.4148,11.4229,11.4066,11.4148,132400.0
2009-08-25 12:25:00,13.98,13.99,13.97,13.99,196000.0,11.4148,11.4229,11.4066,11.4229,196000.0
2009-08-25 12:30:00,13.99,13.99,13.98,13.99,96800.0,11.4229,11.4229,11.4148,11.4229,96800.0
2009-08-25 12:35:00,13.99,13.99,13.98,13.98,67600.0,11.4229,11.4229,11.4148,11.4148,67600.0
2009-08-25 12:40:00,13.98,13.99,13.97,13.97,110000.0,11.4148,11.4229,11.4066,11.4066,110000.0
2009-08-25 12:45:00,13.97,13.97,13.94,13.95,184800.0,11.4066,11.4066,11.3821,11.3903,184800.0
2009-08-25 12:50:00,13.95,13.95,13.93,13.93,237200.0,11.3903,11.3903,11.3739,11.3739,237200.0
2009-08-25 12:55:00,13.93,13.94,13.91,13.94,274800.0,11.3739,11.3821,11.3576,11.3821,274800.0
2009-08-25 13:00:00,13.94,13.95,13.93,13.94,99200.0,11.3821,11.3903,11.3739,11.3821,99200.0
2009-08-25 13:05:00,13.94,13.95,13.92,13.93,80000.0,11.3821,11.3903,11.3658,11.3739,80000.0
2009-08-25 13:10:00,13.93,13.93,13.92,13.92,417200.0,11.3739,11.3739,11.3658,11.3658,417200.0
2009-08-25 13:15:00,13.93,13.93,13.9,13.91,107600.0,11.3739,11.3739,11.3494,11.3576,107600.0
2009-08-25 13:20:00,13.91,13.93,13.9,13.93,197600.0,11.3576,11.3739,11.3494,11.3739,197600.0
2009-08-25 13:25:00,13.93,13.94,13.92,13.93,70000.0,11.3739,11.3821,11.3658,11.3739,70000.0
2009-08-25 13:30:00,13.93,13.93,13.9,13.92,130000.0,11.3739,11.3739,11.3494,11.3658,130000.0
2009-08-25 13:35:00,13.92,13.95,13.92,13.94,174400.0,11.3658,11.3903,11.3658,11.3821,174400.0
2009-08-25 13:40:00,13.94,13.94,13.93,13.94,61600.0,11.3821,11.3821,11.3739,11.3821,61600.0
2009-08-25 13:45:00,13.94,13.94,13.92,13.93,103600.0,11.3821,11.3821,11.3658,11.3739,103600.0
2009-08-25 13:50:00,13.93,13.93,13.93,13.93,42000.0,11.3739,11.3739,11.3739,11.3739,42000.0
2009-08-25 13:55:00,13.93,13.94,13.92,13.94,112400.0,11.3739,11.3821,11.3658,11.3821,112400.0
2009-08-25 14:00:00,13.94,13.94,13.91,13.93,294400.0,11.3821,11.3821,11.3576,11.3739,294400.0
2009-08-25 14:05:00,13.93,13.94,13.93,13.94,64000.0,11.3739,11.3821,11.3739,11.3821,64000.0
2009-08-25 14:10:00,13.94,13.95,13.93,13.93,194800.0,11.3821,11.3903,11.3739,11.3739,194800.0
2009-08-25 14:15:00,13.93,13.95,13.93,13.95,152800.0,11.3739,11.3903,11.3739,11.3903,152800.0
2009-08-25 14:20:00,13.94,13.95,13.94,13.95,91200.0,11.3821,11.3903,11.3821,11.3903,91200.0
2009-08-25 14:25:00,13.95,13.95,13.93,13.94,123200.0,11.3903,11.3903,11.3739,11.3821,123200.0
2009-08-25 14:30:00,13.94,13.94,13.93,13.94,122000.0,11.3821,11.3821,11.3739,11.3821,122000.0
2009-08-25 14:35:00,13.94,13.94,13.9,13.93,402400.0,11.3821,11.3821,11.3494,11.3739,402400.0
2009-08-25 14:40:00,13.93,13.93,13.89,13.9,191200.0,11.3739,11.3739,11.3413,11.3494,191200.0
2009-08-25 14:45:00,13.9,13.9,13.86,13.86,253200.0,11.3494,11.3494,11.3168,11.3168,253200.0
2009-08-25 14:50:00,13.86,13.88,13.86,13.87,101200.0,11.3168,11.3331,11.3168,11.325,101200.0
2009-08-25 14:55:00,13.87,13.88,13.86,13.86,148800.0,11.325,11.3331,11.3168,11.3168,148800.0
2009-08-25 15:00:00,13.86,13.88,13.84,13.85,436800.0,11.3168,11.3331,11.3005,11.3086,436800.0
2009-08-25 15:05:00,13.84,13.85,13.83,13.85,209200.0,11.3005,11.3086,11.2923,11.3086,209200.0
2009-08-25 15:10:00,13.85,13.85,13.85,13.85,94800.0,11.3086,11.3086,11.3086,11.3086,94800.0
2009-08-25 15:15:00,13.85,13.85,13.82,13.83,230400.0,11.3086,11.3086,11.2841,11.2923,230400.0
2009-08-25 15:20:00,13.83,13.83,13.79,13.82,450400.0,11.2923,11.2923,11.2596,11.2841,450400.0
2009-08-25 15:25:00,13.82,13.83,13.81,13.81,150800.0,11.2841,11.2923,11.276,11.276,150800.0
2009-08-25 15:30:00,13.81,13.81,13.78,13.81,339200.0,11.276,11.276,11.2515,11.276,339200.0
2009-08-25 15:35:00,13.81,13.84,13.81,13.84,356000.0,11.276,11.3005,11.276,11.3005,356000.0
2009-08-25 15:40:00,13.84,13.84,13.8,13.8,368000.0,11.3005,11.3005,11.2678,11.2678,368000.0
2009-08-25 15:45:00,13.8,13.83,13.8,13.81,400000.0,11.2678,11.2923,11.2678,11.276,400000.0
2009-08-25 15:50:00,13.81,13.81,13.8,13.8,684400.0,11.276,11.276,11.2678,11.2678,684400.0
2009-08-25 15:55:00,13.8,13.8,13.78,13.79,808800.0,11.2678,11.2678,11.2515,11.2596,808800.0
2009-08-26 09:30:00,13.82,13.82,13.75,13.77,528800.0,11.2841,11.2841,11.227,11.2433,528800.0
2009-08-26 09:35:00,13.77,13.83,13.73,13.77,389200.0,11.2433,11.2923,11.2106,11.2433,389200.0
2009-08-26 09:40:00,13.78,13.81,13.75,13.78,338000.0,11.2515,11.276,11.227,11.2515,338000.0
2009-08-26 09:45:00,13.78,13.78,13.75,13.75,214400.0,11.2515,11.2515,11.227,11.227,214400.0
2009-08-26 09:50:00,13.75,13.83,13.75,13.83,219600.0,11.227,11.2923,11.227,11.2923,219600.0
2009-08-26 09:55:00,13.82,13.85,13.81,13.85,312800.0,11.2841,11.3086,11.276,11.3086,312800.0
2009-08-26 10:00:00,13.84,13.95,13.84,13.95,574400.0,11.3005,11.3903,11.3005,11.3903,574400.0
2009-08-26 10:05:00,13.94,13.99,13.93,13.96,584800.0,11.3821,11.4229,11.3739,11.3984,584800.0
2009-08-26 10:10:00,13.95,13.98,13.94,13.97,212000.0,11.3903,11.4148,11.3821,11.4066,212000.0
2009-08-26 10:15:00,13.97,14.0,13.97,13.97,329200.0,11.4066,11.4311,11.4066,11.4066,329200.0
2009-08-26 10:20:00,13.97,14.0,13.94,13.95,275200.0,11.4066,11.4311,11.3821,11.3903,275200.0
2009-08-26 10:25:00,13.94,13.95,13.89,13.9,70800.0,11.3821,11.3903,11.3413,11.3494,70800.0
2009-08-26 10:30:00,13.9,13.91,13.87,13.89,176800.0,11.3494,11.3576,11.325,11.3413,176800.0
2009-08-26 10:35:00,13.89,13.89,13.87,13.88,236000.0,11.3413,11.3413,11.325,11.3331,236000.0
2009-08-26 10:40:00,13.87,13.88,13.84,13.84,310800.0,11.325,11.3331,11.3005,11.3005,310800.0
2009-08-26 10:45:00,13.84,13.88,13.84,13.88,118800.0,11.3005,11.3331,11.3005,11.3331,118800.0
2009-08-26 10:50:00,13.88,13.9,13.87,13.88,142400.0,11.3331,11.3494,11.325,11.3331,142400.0
2009-08-26 10:55:00,13.88,13.89,13.87,13.89,88400.0,11.3331,11.3413,11.325,11.3413,88400.0
2009-08-26 11:00:00,13.89,13.9,13.88,13.88,108400.0,11.3413,11.3494,11.3331,11.3331,108400.0
2009-08-26 11:05:00,13.88,13.88,13.86,13.88,145200.0,11.3331,11.3331,11.3168,11.3331,145200.0
2009-08-26 11:10:00,13.88,13.88,13.86,13.87,168800.0,11.3331,11.3331,11.3168,11.325,168800.0
2009-08-26 11:15:00,13.86,13.88,13.86,13.88,116400.0,11.3168,11.3331,11.3168,11.3331,116400.0
2009-08-26 11:20:00,13.88,13.88,13.84,13.86,120000.0,11.3331,11.3331,11.3005,11.3168,120000.0
2009-08-26 11:25:00,13.86,13.87,13.85,13.86,72000.0,11.3168,11.325,11.3086,11.3168,72000.0
2009-08-26 11:30:00,13.86,13.88,13.86,13.88,137600.0,11.3168,11.3331,11.3168,11.3331,137600.0
2009-08-26 11:35:00,13.88,13.88,13.86,13.87,74400.0,11.3331,11.3331,11.3168,11.325,74400.0
2009-08-26 11:40:00,13.87,13.88,13.87,13.88,52800.0,11.325,11.3331,11.325,11.3331,52800.0
2009-08-26 11:45:00,13.88,13.88,13.85,13.88,56400.0,11.3331,11.3331,11.3086,11.3331,56400.0
2009-08-26 11:50:00,13.88,13.9,13.88,13.9,92800.0,11.3331,11.3494,11.3331,11.3494,92800.0
2009-08-26 11:55:00,13.9,13.9,13.86,13.86,111600.0,11.3494,11.3494,11.3168,11.3168,111600.0
2009-08-26 12:00:00,13.87,13.89,13.86,13.89,58400.0,11.325,11.3413,11.3168,11.3413,58400.0
2009-08-26 12:05:00,13.88,13.9,13.88,13.89,53600.0,11.3331,11.3494,11.3331,11.3413,53600.0
2009-08-26 12:10:00,13.89,13.91,13.89,13.9,57200.0,11.3413,11.3576,11.3413,11.3494,57200.0
2009-08-26 12:15:00,13.9,13.91,13.9,13.9,43600.0,11.3494,11.3576,11.3494,11.3494,43600.0
2009-08-26 12:20:00,13.9,13.91,13.88,13.88,118400.0,11.3494,11.3576,11.3331,11.3331,118400.0
2009-08-26 12:25:00,13.88,13.89,13.88,13.89,53200.0,11.3331,11.3413,11.3331,11.3413,53200.0
2009-08-26 12:30:00,13.89,13.89,13.88,13.88,46400.0,11.3413,11.3413,11.3331,11.3331,46400.0
2009-08-26 12:35:00,13.88,13.88,13.88,13.88,68400.0,11.3331,11.3331,11.3331,11.3331,68400.0
2009-08-26 12:40:00,13.88,13.88,13.88,13.88,41200.0,11.3331,11.3331,11.3331,11.3331,41200.0
2009-08-26 12:45:00,13.88,13.88,13.87,13.88,58800.0,11.3331,11.3331,11.325,11.3331,58800.0
2009-08-26 12:50:00,13.88,13.88,13.87,13.88,67600.0,11.3331,11.3331,11.325,11.3331,67600.0
2009-08-26 12:55:00,13.88,13.88,13.87,13.87,26800.0,11.3331,11.3331,11.325,11.325,26800.0
2009-08-26 13:00:00,13.87,13.88,13.86,13.87,80800.0,11.325,11.3331,11.3168,11.325,80800.0
2009-08-26 13:05:00,13.87,13.88,13.85,13.88,111600.0,11.325,11.3331,11.3086,11.3331,111600.0
2009-08-26 13:10:00,13.88,13.88,13.87,13.87,51200.0,11.3331,11.3331,11.325,11.325,51200.0
2009-08-26 13:15:00,13.87,13.88,13.87,13.88,130800.0,11.325,11.3331,11.325,11.3331,130800.0
2009-08-26 13:20:00,13.88,13.9,13.87,13.9,90400.0,11.3331,11.3494,11.325,11.3494,90400.0
2009-08-26 13:25:00,13.9,13.9,13.89,13.89,54400.0,11.3494,11.3494,11.3413,11.3413,54400.0
2009-08-26 13:30:00,13.89,13.9,13.88,13.88,40400.0,11.3413,11.3494,11.3331,11.3331,40400.0
2009-08-26 13:35:00,13.88,13.9,13.88,13.9,82800.0,11.3331,11.3494,11.3331,11.3494,82800.0
2009-08-26 13:40:00,13.9,13.92,13.9,13.91,46800.0,11.3494,11.3658,11.3494,11.3576,46800.0
2009-08-26 13:45:00,13.92,13.92,13.9,13.9,32800.0,11.3658,11.3658,11.3494,11.3494,32800.0
2009-08-26 13:50:00,13.9,13.9,13.88,13.88,22400.0,11.3494,11.3494,11.3331,11.3331,22400.0
2009-08-26 13:55:00,13.88,13.92,13.88,13.92,158400.0,11.3331,11.3658,11.3331,11.3658,158400.0
2009-08-26 14:00:00,13.93,13.93,13.9,13.9,159200.0,11.3739,11.3739,11.3494,11.3494,159200.0
2009-08-26 14:05:00,13.9,13.9,13.88,13.89,116800.0,11.3494,11.3494,11.3331,11.3413,116800.0
2009-08-26 14:10:00,13.89,13.89,13.88,13.88,53200.0,11.3413,11.3413,11.3331,11.3331,53200.0
2009-08-26 14:15:00,13.88,13.88,13.88,13.88,39600.0,11.3331,11.3331,11.3331,11.3331,39600.0
2009-08-26 14:20:00,13.88,13.88,13.88,13.88,82400.0,11.3331,11.3331,11.3331,11.3331,82400.0
2009-08-26 14:25:00,13.88,13.9,13.88,13.89,80800.0,11.3331,11.3494,11.3331,11.3413,80800.0
2009-08-26 14:30:00,13.89,13.9,13.88,13.88,118800.0,11.3413,11.3494,11.3331,11.3331,118800.0
2009-08-26 14:35:00,13.88,13.89,13.88,13.88,94000.0,11.3331,11.3413,11.3331,11.3331,94000.0
2009-08-26 14:40:00,13.88,13.9,13.88,13.9,46000.0,11.3331,11.3494,11.3331,11.3494,46000.0
2009-08-26 14:45:00,13.9,13.9,13.89,13.9,65600.0,11.3494,11.3494,11.3413,11.3494,65600.0
2009-08-26 14:50:00,13.9,13.9,13.87,13.87,100000.0,11.3494,11.3494,11.325,11.325,100000.0
2009-08-26 14:55:00,13.87,13.88,13.86,13.86,282400.0,11.325,11.3331,11.3168,11.3168,282400.0
2009-08-26 15:00:00,13.86,13.88,13.84,13.88,227600.0,11.3168,11.3331,11.3005,11.3331,227600.0
2009-08-26 15:05:00,13.88,13.88,13.85,13.86,95200.0,11.3331,11.3331,11.3086,11.3168,95200.0
2009-08-26 15:10:00,13.86,13.88,13.85,13.86,84800.0,11.3168,11.3331,11.3086,11.3168,84800.0
2009-08-26 15:15:00,13.86,13.88,13.86,13.88,198800.0,11.3168,11.3331,11.3168,11.3331,198800.0
2009-08-26 15:20:00,13.87,13.88,13.87,13.88,178800.0,11.325,11.3331,11.325,11.3331,178800.0
2009-08-26 15:25:00,13.88,13.89,13.86,13.87,218400.0,11.3331,11.3413,11.3168,11.325,218400.0
2009-08-26 15:30:00,13.87,13.88,13.85,13.86,293200.0,11.325,11.3331,11.3086,11.3168,293200.0
2009-08-26 15:35:00,13.86,13.88,13.85,13.88,397600.0,11.3168,11.3331,11.3086,11.3331,397600.0
2009-08-26 15:40:00,13.87,13.87,13.86,13.87,259200.0,11.325,11.325,11.3168,11.325,259200.0
2009-08-26 15:45:00,13.87,13.88,13.86,13.88,311200.0,11.325,11.3331,11.3168,11.3331,311200.0
2009-08-26 15:50:00,13.88,13.88,13.87,13.87,533600.0,11.3331,11.3331,11.325,11.325,533600.0
2009-08-26 15:55:00,13.87,13.88,13.85,13.86,660400.0,11.325,11.3331,11.3086,11.3168,660400.0
2009-08-27 09:30:00,13.88,13.94,13.81,13.81,192800.0,11.3331,11.3821,11.276,11.276,192800.0
2009-08-27 09:35:00,13.81,13.9,13.81,13.86,193200.0,11.276,11.3494,11.276,11.3168,193200.0
2009-08-27 09:40:00,13.88,13.88,13.82,13.85,83200.0,11.3331,11.3331,11.2841,11.3086,83200.0
2009-08-27 09:45:00,13.85,13.85,13.81,13.81,52800.0,11.3086,11.3086,11.276,11.276,52800.0
2009-08-27 09:50:00,13.81,13.81,13.75,13.76,101200.0,11.276,11.276,11.227,11.2351,101200.0
2009-08-27 09:55:00,13.77,13.79,13.74,13.75,68800.0,11.2433,11.2596,11.2188,11.227,68800.0
2009-08-27 10:00:00,13.74,13.76,13.7,13.76,274400.0,11.2188,11.2351,11.1861,11.2351,274400.0
2009-08-27 10:05:00,13.76,13.77,13.75,13.76,122400.0,11.2351,11.2433,11.227,11.2351,122400.0
2009-08-27 10:10:00,13.76,13.81,13.75,13.79,130400.0,11.2351,11.276,11.227,11.2596,130400.0
2009-08-27 10:15:00,13.79,13.84,13.78,13.84,201600.0,11.2596,11.3005,11.2515,11.3005,201600.0
2009-08-27 10:20:00,13.84,13.88,13.83,13.88,276400.0,11.3005,11.3331,11.2923,11.3331,276400.0
2009-08-27 10:25:00,13.88,13.9,13.87,13.89,185200.0,11.3331,11.3494,11.325,11.3413,185200.0
2009-08-27 10:30:00,13.89,13.89,13.87,13.88,206400.0,11.3413,11.3413,11.325,11.3331,206400.0
2009-08-27 10:35:00,13.87,13.88,13.87,13.88,251600.0,11.325,11.3331,11.325,11.3331,251600.0
2009-08-27 10:40:00,13.88,13.88,13.87,13.88,217200.0,11.3331,11.3331,11.325,11.3331,217200.0
2009-08-27 10:45:00,13.88,13.88,13.87,13.88,156000.0,11.3331,11.3331,11.325,11.3331,156000.0
2009-08-27 10:50:00,13.88,13.88,13.87,13.88,122800.0,11.3331,11.3331,11.325,11.3331,122800.0
2009-08-27 10:55:00,13.89,13.89,13.87,13.88,130000.0,11.3413,11.3413,11.325,11.3331,130000.0
2009-08-27 11:00:00,13.87,13.88,13.82,13.86,193200.0,11.325,11.3331,11.2841,11.3168,193200.0
2009-08-27 11:05:00,13.86,13.9,13.86,13.9,132800.0,11.3168,11.3494,11.3168,11.3494,132800.0
2009-08-27 11:10:00,13.9,13.9,13.89,13.9,97600.0,11.3494,11.3494,11.3413,11.3494,97600.0
2009-08-27 11:15:00,13.89,13.9,13.87,13.88,312000.0,11.3413,11.3494,11.325,11.3331,312000.0
2009-08-27 11:20:00,13.88,13.9,13.88,13.9,123600.0,11.3331,11.3494,11.3331,11.3494,123600.0
2009-08-27 11:25:00,13.9,13.92,13.9,13.91,106400.0,11.3494,11.3658,11.3494,11.3576,106400.0
2009-08-27 11:30:00,13.91,13.91,13.89,13.9,62400.0,11.3576,11.3576,11.3413,11.3494,62400.0
2009-08-27 11:35:00,13.9,13.9,13.89,13.89,92400.0,11.3494,11.3494,11.3413,11.3413,92400.0
2009-08-27 11:40:00,13.89,13.9,13.89,13.9,50400.0,11.3413,11.3494,11.3413,11.3494,50400.0
2009-08-27 11:45:00,13.89,13.9,13.89,13.9,86400.0,11.3413,11.3494,11.3413,11.3494,86400.0
2009-08-27 11:50:00,13.9,13.92,13.9,13.92,36800.0,11.3494,11.3658,11.3494,11.3658,36800.0
2009-08-27 11:55:00,13.92,13.97,13.92,13.96,94800.0,11.3658,11.4066,11.3658,11.3984,94800.0
2009-08-27 12:00:00,13.96,13.97,13.94,13.95,126400.0,11.3984,11.4066,11.3821,11.3903,126400.0
2009-08-27 12:05:00,13.95,13.96,13.95,13.95,90400.0,11.3903,11.3984,11.3903,11.3903,90400.0
2009-08-27 12:10:00,13.95,13.96,13.95,13.95,154400.0,11.3903,11.3984,11.3903,11.3903,154400.0
2009-08-27 12:15:00,13.95,13.97,13.95,13.97,188800.0,11.3903,11.4066,11.3903,11.4066,188800.0
2009-08-27 12:20:00,13.97,13.97,13.95,13.96,519200.0,11.4066,11.4066,11.3903,11.3984,519200.0
2009-08-27 12:25:00,13.95,14.0,13.94,14.0,294000.0,11.3903,11.4311,11.3821,11.4311,294000.0
2009-08-27 12:30:00,14.0,14.0,13.96,13.96,121600.0,11.4311,11.4311,11.3984,11.3984,121600.0
2009-08-27 12:35:00,13.96,13.97,13.95,13.96,259600.0,11.3984,11.4066,11.3903,11.3984,259600.0
2009-08-27 12:40:00,13.96,13.97,13.95,13.96,130400.0,11.3984,11.4066,11.3903,11.3984,130400.0
2009-08-27 12:45:00,13.97,13.99,13.97,13.97,94800.0,11.4066,11.4229,11.4066,11.4066,94800.0
2009-08-27 12:50:00,13.97,13.99,13.97,13.98,45200.0,11.4066,11.4229,11.4066,11.4148,45200.0
2009-08-27 12:55:00,13.98,13.99,13.98,13.99,132800.0,11.4148,11.4229,11.4148,11.4229,132800.0
2009-08-27 13:00:00,13.99,14.0,13.99,13.99,298000.0,11.4229,11.4311,11.4229,11.4229,298000.0
2009-08-27 13:05:00,14.0,14.0,13.99,13.99,281600.0,11.4311,11.4311,11.4229,11.4229,281600.0
2009-08-27 13:10:00,13.99,14.0,13.99,14.0,54000.0,11.4229,11.4311,11.4229,11.4311,54000.0
2009-08-27 13:15:00,13.99,14.0,13.98,13.98,230000.0,11.4229,11.4311,11.4148,11.4148,230000.0
2009-08-27 13:20:00,13.98,13.99,13.96,13.99,353600.0,11.4148,11.4229,11.3984,11.4229,353600.0
2009-08-27 13:25:00,14.0,14.0,13.99,14.0,122000.0,11.4311,11.4311,11.4229,11.4311,122000.0
2009-08-27 13:30:00,14.0,14.02,13.99,14.01,417200.0,11.4311,11.4474,11.4229,11.4393,417200.0
2009-08-27 13:35:00,14.02,14.04,14.02,14.03,75200.0,11.4474,11.4638,11.4474,11.4556,75200.0
2009-08-27 13:40:00,14.04,14.05,14.03,14.05,166800.0,11.4638,11.4719,11.4556,11.4719,166800.0
2009-08-27 13:45:00,14.05,14.05,14.04,14.05,97600.0,11.4719,11.4719,11.4638,11.4719,97600.0
2009-08-27 13:50:00,14.05,14.07,14.04,14.07,106000.0,11.4719,11.4883,11.4638,11.4883,106000.0
2009-08-27 13:55:00,14.07,14.09,14.07,14.09,142800.0,11.4883,11.5046,11.4883,11.5046,142800.0
2009-08-27 14:00:00,14.09,14.12,14.09,14.11,242000.0,11.5046,11.5291,11.5046,11.5209,242000.0
2009-08-27 14:05:00,14.11,14.13,14.1,14.11,344400.0,11.5209,11.5372,11.5128,11.5209,344400.0
2009-08-27 14:10:00,14.11,14.13,14.11,14.13,207200.0,11.5209,11.5372,11.5209,11.5372,207200.0
2009-08-27 14:15:00,14.12,14.14,14.12,14.14,119200.0,11.5291,11.5454,11.5291,11.5454,119200.0
2009-08-27 14:20:00,14.14,14.17,14.14,14.17,216400.0,11.5454,11.5699,11.5454,11.5699,216400.0
2009-08-27 14:25:00,14.17,14.17,14.14,14.14,456400.0,11.5699,11.5699,11.5454,11.5454,456400.0
2009-08-27 14:30:00,14.14,14.17,14.14,14.15,140400.0,11.5454,11.5699,11.5454,11.5536,140400.0
2009-08-27 14:35:00,14.15,14.18,14.15,14.18,291200.0,11.5536,11.5781,11.5536,11.5781,291200.0
2009-08-27 14:40:00,14.18,14.21,14.17,14.2,78400.0,11.5781,11.6026,11.5699,11.5944,78400.0
2009-08-27 14:45:00,14.2,14.21,14.19,14.21,142400.0,11.5944,11.6026,11.5862,11.6026,142400.0
2009-08-27 14:50:00,14.21,14.21,14.2,14.21,72800.0,11.6026,11.6026,11.5944,11.6026,72800.0
2009-08-27 14:55:00,14.21,14.24,14.2,14.23,220400.0,11.6026,11.6271,11.5944,11.6189,220400.0
2009-08-27 15:00:00,14.24,14.24,14.22,14.24,303200.0,11.6271,11.6271,11.6107,11.6271,303200.0
2009-08-27 15:05:00,14.24,14.26,14.24,14.24,338800.0,11.6271,11.6434,11.6271,11.6271,338800.0
2009-08-27 15:10:00,14.24,14.27,14.24,14.27,340800.0,11.6271,11.6516,11.6271,11.6516,340800.0
2009-08-27 15:15:00,14.27,14.28,14.23,14.26,623600.0,11.6516,11.6597,11.6189,11.6434,623600.0
2009-08-27 15:20:00,14.26,14.26,14.22,14.23,289600.0,11.6434,11.6434,11.6107,11.6189,289600.0
2009-08-27 15:25:00,14.23,14.23,14.19,14.19,335600.0,11.6189,11.6189,11.5862,11.5862,335600.0
2009-08-27 15:30:00,14.19,14.2,14.18,14.19,448800.0,11.5862,11.5944,11.5781,11.5862,448800.0
2009-08-27 15:35:00,14.2,14.22,14.19,14.2,536000.0,11.5944,11.6107,11.5862,11.5944,536000.0
2009-08-27 15:40:00,14.2,14.22,14.19,14.22,421200.0,11.5944,11.6107,11.5862,11.6107,421200.0
2009-08-27 15:45:00,14.22,14.22,14.2,14.22,513200.0,11.6107,11.6107,11.5944,11.6107,513200.0
2009-08-27 15:50:00,14.22,14.22,14.19,14.21,650000.0,11.6107,11.6107,11.5862,11.6026,650000.0
2009-08-27 15:55:00,14.2,14.22,14.17,14.21,1330400.0,11.5944,11.6107,11.5699,11.6026,1330400.0
2009-08-28 09:30:00,14.26,14.29,14.22,14.24,354800.0,11.6434,11.6679,11.6107,11.6271,354800.0
2009-08-28 09:35:00,14.25,14.35,14.24,14.29,118400.0,11.6352,11.7169,11.6271,11.6679,118400.0
2009-08-28 09:40:00,14.29,14.3,14.17,14.18,126000.0,11.6679,11.6761,11.5699,11.5781,126000.0
2009-08-28 09:45:00,14.17,14.18,14.13,14.13,156000.0,11.5699,11.5781,11.5372,11.5372,156000.0
2009-08-28 09:50:00,14.13,14.16,14.11,14.14,294400.0,11.5372,11.5617,11.5209,11.5454,294400.0
2009-08-28 09:55:00,14.14,14.15,14.04,14.05,217600.0,11.5454,11.5536,11.4638,11.4719,217600.0
2009-08-28 10:00:00,14.05,14.06,14.02,14.03,183600.0,11.4719,11.4801,11.4474,11.4556,183600.0
2009-08-28 10:05:00,14.03,14.1,14.03,14.07,198000.0,11.4556,11.5128,11.4556,11.4883,198000.0
2009-08-28 10:10:00,14.07,14.1,14.03,14.05,100400.0,11.4883,11.5128,11.4556,11.4719,100400.0
2009-08-28 10:15:00,14.05,14.07,14.03,14.03,64000.0,11.4719,11.4883,11.4556,11.4556,64000.0
2009-08-28 10:20:00,14.03,14.03,14.0,14.01,134400.0,11.4556,11.4556,11.4311,11.4393,134400.0
2009-08-28 10:25:00,14.01,14.02,13.99,14.0,298800.0,11.4393,11.4474,11.4229,11.4311,298800.0
2009-08-28 10:30:00,14.0,14.01,13.96,14.0,128000.0,11.4311,11.4393,11.3984,11.4311,128000.0
2009-08-28 10:35:00,14.0,14.01,13.99,14.01,46400.0,11.4311,11.4393,11.4229,11.4393,46400.0
2009-08-28 10:40:00,14.01,14.03,14.01,14.01,89600.0,11.4393,11.4556,11.4393,11.4393,89600.0
2009-08-28 10:45:00,14.01,14.02,13.99,14.01,120000.0,11.4393,11.4474,11.4229,11.4393,120000.0
2009-08-28 10:50:00,14.01,14.01,14.0,14.0,181200.0,11.4393,11.4393,11.4311,11.4311,181200.0
2009-08-28 10:55:00,14.0,14.01,13.96,13.98,55600.0,11.4311,11.4393,11.3984,11.4148,55600.0
2009-08-28 11:00:00,13.98,13.98,13.95,13.97,94800.0,11.4148,11.4148,11.3903,11.4066,94800.0
2009-08-28 11:05:00,13.97,14.0,13.97,13.98,88000.0,11.4066,11.4311,11.4066,11.4148,88000.0
2009-08-28 11:10:00,13.97,14.0,13.97,14.0,48000.0,11.4066,11.4311,11.4066,11.4311,48000.0
2009-08-28 11:15:00,14.0,14.01,13.99,14.0,64800.0,11.4311,11.4393,11.4229,11.4311,64800.0
2009-08-28 11:20:00,14.0,14.03,14.0,14.03,57600.0,11.4311,11.4556,11.4311,11.4556,57600.0
2009-08-28 11:25:00,14.03,14.05,14.03,14.05,116400.0,11.4556,11.4719,11.4556,11.4719,116400.0
2009-08-28 11:30:00,14.05,14.08,14.05,14.07,69600.0,11.4719,11.4964,11.4719,11.4883,69600.0
2009-08-28 11:35:00,14.08,14.09,14.05,14.06,88000.0,11.4964,11.5046,11.4719,11.4801,88000.0
2009-08-28 11:40:00,14.06,14.08,14.03,14.04,75200.0,11.4801,11.4964,11.4556,11.4638,75200.0
2009-08-28 11:45:00,14.04,14.06,14.04,14.05,41200.0,11.4638,11.4801,11.4638,11.4719,41200.0
2009-08-28 11:50:00,14.06,14.06,14.04,14.05,54000.0,11.4801,11.4801,11.4638,11.4719,54000.0
2009-08-28 11:55:00,14.05,14.05,14.04,14.04,53600.0,11.4719,11.4719,11.4638,11.4638,53600.0
2009-08-28 12:00:00,14.04,14.05,14.02,14.02,91200.0,11.4638,11.4719,11.4474,11.4474,91200.0
2009-08-28 12:05:00,14.02,14.04,14.02,14.04,44400.0,11.4474,11.4638,11.4474,11.4638,44400.0
2009-08-28 12:10:00,14.04,14.05,14.02,14.02,45200.0,11.4638,11.4719,11.4474,11.4474,45200.0
2009-08-28 12:15:00,14.02,14.02,13.99,14.01,56400.0,11.4474,11.4474,11.4229,11.4393,56400.0
2009-08-28 12:20:00,14.0,14.01,13.99,13.99,87600.0,11.4311,11.4393,11.4229,11.4229,87600.0
2009-08-28 12:25:00,13.99,14.0,13.98,13.99,80400.0,11.4229,11.4311,11.4148,11.4229,80400.0
2009-08-28 12:30:00,13.98,14.0,13.98,13.99,99200.0,11.4148,11.4311,11.4148,11.4229,99200.0
2009-08-28 12:35:00,13.99,14.01,13.99,14.01,65600.0,11.4229,11.4393,11.4229,11.4393,65600.0
2009-08-28 12:40:00,14.01,14.01,14.0,14.0,29600.0,11.4393,11.4393,11.4311,11.4311,29600.0
2009-08-28 12:45:00,14.0,14.02,14.0,14.02,56400.0,11.4311,11.4474,11.4311,11.4474,56400.0
2009-08-28 12:50:00,14.01,14.01,14.0,14.01,67600.0,11.4393,11.4393,11.4311,11.4393,67600.0
2009-08-28 12:55:00,14.01,14.01,13.99,14.0,104800.0,11.4393,11.4393,11.4229,11.4311,104800.0
2009-08-28 13:00:00,14.0,14.01,14.0,14.01,57600.0,11.4311,11.4393,11.4311,11.4393,57600.0
2009-08-28 13:05:00,14.01,14.02,13.99,14.0,58400.0,11.4393,11.4474,11.4229,11.4311,58400.0
2009-08-28 13:10:00,14.01,14.01,13.99,13.99,88000.0,11.4393,11.4393,11.4229,11.4229,88000.0
2009-08-28 13:15:00,13.99,13.99,13.97,13.98,48800.0,11.4229,11.4229,11.4066,11.4148,48800.0
2009-08-28 13:20:00,13.98,13.98,13.96,13.96,92400.0,11.4148,11.4148,11.3984,11.3984,92400.0
2009-08-28 13:25:00,13.96,13.98,13.96,13.97,50800.0,11.3984,11.4148,11.3984,11.4066,50800.0
2009-08-28 13:30:00,13.97,13.98,13.97,13.98,50400.0,11.4066,11.4148,11.4066,11.4148,50400.0
2009-08-28 13:35:00,13.98,13.99,13.98,13.99,54000.0,11.4148,11.4229,11.4148,11.4229,54000.0
2009-08-28 13:40:00,13.99,13.99,13.99,13.99,38800.0,11.4229,11.4229,11.4229,11.4229,38800.0
2009-08-28 13:45:00,13.99,13.99,13.98,13.99,54000.0,11.4229,11.4229,11.4148,11.4229,54000.0
2009-08-28 13:50:00,13.99,14.0,13.99,13.99,70000.0,11.4229,11.4311,11.4229,11.4229,70000.0
2009-08-28 13:55:00,13.99,13.99,13.98,13.98,46400.0,11.4229,11.4229,11.4148,11.4148,46400.0
2009-08-28 14:00:00,13.98,13.98,13.95,13.96,75200.0,11.4148,11.4148,11.3903,11.3984,75200.0
2009-08-28 14:05:00,13.96,13.99,13.96,13.99,62000.0,11.3984,11.4229,11.3984,11.4229,62000.0
2009-08-28 14:10:00,13.99,14.01,13.99,14.0,39200.0,11.4229,11.4393,11.4229,11.4311,39200.0
2009-08-28 14:15:00,14.0,14.03,14.0,14.01,44400.0,11.4311,11.4556,11.4311,11.4393,44400.0
2009-08-28 14:20:00,14.01,14.02,14.0,14.01,127600.0,11.4393,11.4474,11.4311,11.4393,127600.0
2009-08-28 14:25:00,14.01,14.03,14.01,14.03,90400.0,11.4393,11.4556,11.4393,11.4556,90400.0
2009-08-28 14:30:00,14.03,14.03,14.0,14.02,114000.0,11.4556,11.4556,11.4311,11.4474,114000.0
2009-08-28 14:35:00,14.01,14.04,14.0,14.04,62000.0,11.4393,11.4638,11.4311,11.4638,62000.0
2009-08-28 14:40:00,14.03,14.04,14.01,14.02,110400.0,11.4556,11.4638,11.4393,11.4474,110400.0
2009-08-28 14:45:00,14.02,14.03,14.01,14.02,53600.0,11.4474,11.4556,11.4393,11.4474,53600.0
2009-08-28 14:50:00,14.02,14.05,14.02,14.04,58000.0,11.4474,11.4719,11.4474,11.4638,58000.0
2009-08-28 14:55:00,14.04,14.06,14.04,14.05,62000.0,11.4638,11.4801,11.4638,11.4719,62000.0
2009-08-28 15:00:00,14.05,14.07,14.05,14.06,41200.0,11.4719,11.4883,11.4719,11.4801,41200.0
2009-08-28 15:05:00,14.06,14.06,14.03,14.04,63600.0,11.4801,11.4801,11.4556,11.4638,63600.0
2009-08-28 15:10:00,14.04,14.05,14.03,14.05,38800.0,11.4638,11.4719,11.4556,11.4719,38800.0
2009-08-28 15:15:00,14.05,14.06,14.05,14.06,63200.0,11.4719,11.4801,11.4719,11.4801,63200.0
2009-08-28 15:20:00,14.06,14.08,14.06,14.08,148800.0,11.4801,11.4964,11.4801,11.4964,148800.0
2009-08-28 15:25:00,14.08,14.1,14.08,14.09,70000.0,11.4964,11.5128,11.4964,11.5046,70000.0
2009-08-28 15:30:00,14.09,14.09,14.05,14.05,154800.0,11.5046,11.5046,11.4719,11.4719,154800.0
2009-08-28 15:35:00,14.05,14.06,14.05,14.06,130800.0,11.4719,11.4801,11.4719,11.4801,130800.0
2009-08-28 15:40:00,14.06,14.08,14.04,14.04,128000.0,11.4801,11.4964,11.4638,11.4638,128000.0
2009-08-28 15:45:00,14.04,14.04,14.02,14.03,158400.0,11.4638,11.4638,11.4474,11.4556,158400.0
2009-08-28 15:50:00,14.03,14.04,14.02,14.04,210000.0,11.4556,11.4638,11.4474,11.4638,210000.0
2009-08-28 15:55:00,14.04,14.06,14.04,14.06,395200.0,11.4638,11.4801,11.4638,11.4801,395200.0
2009-08-31 09:30:00,13.98,14.0,13.92,13.96,141600.0,11.4148,11.4311,11.3658,11.3984,141600.0
2009-08-31 09:35:00,13.96,13.96,13.89,13.91,99600.0,11.3984,11.3984,11.3413,11.3576,99600.0
2009-08-31 09:40:00,13.9,13.93,13.82,13.89,85600.0,11.3494,11.3739,11.2841,11.3413,85600.0
2009-08-31 09:45:00,13.89,13.93,13.84,13.86,70800.0,11.3413,11.3739,11.3005,11.3168,70800.0
2009-08-31 09:50:00,13.85,13.85,13.82,13.83,80400.0,11.3086,11.3086,11.2841,11.2923,80400.0
2009-08-31 09:55:00,13.83,13.88,13.83,13.87,42400.0,11.2923,11.3331,11.2923,11.325,42400.0
2009-08-31 10:00:00,13.86,13.86,13.82,13.83,68400.0,11.3168,11.3168,11.2841,11.2923,68400.0
2009-08-31 10:05:00,13.82,13.86,13.82,13.86,44800.0,11.2841,11.3168,11.2841,11.3168,44800.0
2009-08-31 10:10:00,13.85,13.87,13.84,13.85,61200.0,11.3086,11.325,11.3005,11.3086,61200.0
2009-08-31 10:15:00,13.85,13.88,13.81,13.83,73200.0,11.3086,11.3331,11.276,11.2923,73200.0
2009-08-31 10:20:00,13.84,13.85,13.82,13.82,92000.0,11.3005,11.3086,11.2841,11.2841,92000.0
2009-08-31 10:25:00,13.82,13.83,13.79,13.83,183200.0,11.2841,11.2923,11.2596,11.2923,183200.0
2009-08-31 10:30:00,13.82,13.83,13.8,13.82,120000.0,11.2841,11.2923,11.2678,11.2841,120000.0
2009-08-31 10:35:00,13.83,13.85,13.82,13.85,61600.0,11.2923,11.3086,11.2841,11.3086,61600.0
2009-08-31 10:40:00,13.84,13.88,13.84,13.88,71600.0,11.3005,11.3331,11.3005,11.3331,71600.0
2009-08-31 10:45:00,13.88,13.89,13.87,13.88,91200.0,11.3331,11.3413,11.325,11.3331,91200.0
2009-08-31 10:50:00,13.88,13.92,13.88,13.88,107600.0,11.3331,11.3658,11.3331,11.3331,107600.0
2009-08-31 10:55:00,13.89,13.91,13.87,13.9,60000.0,11.3413,11.3576,11.325,11.3494,60000.0
2009-08-31 11:00:00,13.9,13.9,13.88,13.9,64800.0,11.3494,11.3494,11.3331,11.3494,64800.0
2009-08-31 11:05:00,13.89,13.94,13.89,13.94,94400.0,11.3413,11.3821,11.3413,11.3821,94400.0
2009-08-31 11:10:00,13.94,13.95,13.92,13.93,56800.0,11.3821,11.3903,11.3658,11.3739,56800.0
2009-08-31 11:15:00,13.92,13.94,13.92,13.92,54800.0,11.3658,11.3821,11.3658,11.3658,54800.0
2009-08-31 11:20:00,13.92,13.95,13.91,13.92,62000.0,11.3658,11.3903,11.3576,11.3658,62000.0
2009-08-31 11:25:00,13.92,13.92,13.9,13.9,66800.0,11.3658,11.3658,11.3494,11.3494,66800.0
2009-08-31 11:30:00,13.9,13.93,13.89,13.9,74400.0,11.3494,11.3739,11.3413,11.3494,74400.0
2009-08-31 11:35:00,13.9,13.94,13.9,13.94,50800.0,11.3494,11.3821,11.3494,11.3821,50800.0
2009-08-31 11:40:00,13.94,13.94,13.91,13.91,42400.0,11.3821,11.3821,11.3576,11.3576,42400.0
2009-08-31 11:45:00,13.91,13.91,13.87,13.87,51200.0,11.3576,11.3576,11.325,11.325,51200.0
2009-08-31 11:50:00,13.87,13.88,13.86,13.87,56400.0,11.325,11.3331,11.3168,11.325,56400.0
2009-08-31 11:55:00,13.87,13.89,13.87,13.89,33200.0,11.325,11.3413,11.325,11.3413,33200.0
2009-08-31 12:00:00,13.88,13.89,13.86,13.86,75600.0,11.3331,11.3413,11.3168,11.3168,75600.0
2009-08-31 12:05:00,13.86,13.87,13.85,13.86,60400.0,11.3168,11.325,11.3086,11.3168,60400.0
2009-08-31 12:10:00,13.86,13.87,13.84,13.85,122000.0,11.3168,11.325,11.3005,11.3086,122000.0
2009-08-31 12:15:00,13.85,13.85,13.84,13.84,41200.0,11.3086,11.3086,11.3005,11.3005,41200.0
2009-08-31 12:20:00,13.84,13.85,13.84,13.85,26000.0,11.3005,11.3086,11.3005,11.3086,26000.0
2009-08-31 12:25:00,13.85,13.86,13.84,13.84,33600.0,11.3086,11.3168,11.3005,11.3005,33600.0
2009-08-31 12:30:00,13.84,13.84,13.82,13.82,54000.0,11.3005,11.3005,11.2841,11.2841,54000.0
2009-08-31 12:35:00,13.82,13.84,13.82,13.84,77200.0,11.2841,11.3005,11.2841,11.3005,77200.0
2009-08-31 12:40:00,13.84,13.85,13.83,13.84,56800.0,11.3005,11.3086,11.2923,11.3005,56800.0
2009-08-31 12:45:00,13.84,13.85,13.84,13.84,39600.0,11.3005,11.3086,11.3005,11.3005,39600.0
2009-08-31 12:50:00,13.84,13.86,13.84,13.86,35200.0,11.3005,11.3168,11.3005,11.3168,35200.0
2009-08-31 12:55:00,13.87,13.87,13.84,13.85,32800.0,11.325,11.325,11.3005,11.3086,32800.0
2009-08-31 13:00:00,13.85,13.86,13.83,13.83,78000.0,11.3086,11.3168,11.2923,11.2923,78000.0
2009-08-31 13:05:00,13.83,13.86,13.83,13.86,108000.0,11.2923,11.3168,11.2923,11.3168,108000.0
2009-08-31 13:10:00,13.86,13.86,13.84,13.86,35600.0,11.3168,11.3168,11.3005,11.3168,35600.0
2009-08-31 13:15:00,13.86,13.87,13.84,13.85,114000.0,11.3168,11.325,11.3005,11.3086,114000.0
2009-08-31 13:20:00,13.84,13.85,13.83,13.84,51200.0,11.3005,11.3086,11.2923,11.3005,51200.0
2009-08-31 13:25:00,13.84,13.85,13.82,13.85,75200.0,11.3005,11.3086,11.2841,11.3086,75200.0
2009-08-31 13:30:00,13.85,13.85,13.83,13.84,47600.0,11.3086,11.3086,11.2923,11.3005,47600.0
2009-08-31 13:35:00,13.84,13.84,13.82,13.82,89600.0,11.3005,11.3005,11.2841,11.2841,89600.0
2009-08-31 13:40:00,13.83,13.83,13.81,13.82,64400.0,11.2923,11.2923,11.276,11.2841,64400.0
2009-08-31 13:45:00,13.82,13.83,13.81,13.81,45600.0,11.2841,11.2923,11.276,11.276,45600.0
2009-08-31 13:50:00,13.81,13.83,13.81,13.83,44400.0,11.276,11.2923,11.276,11.2923,44400.0
2009-08-31 13:55:00,13.83,13.84,13.82,13.82,48800.0,11.2923,11.3005,11.2841,11.2841,48800.0
2009-08-31 14:00:00,13.82,13.84,13.82,13.84,107600.0,11.2841,11.3005,11.2841,11.3005,107600.0
2009-08-31 14:05:00,13.83,13.85,13.83,13.85,33600.0,11.2923,11.3086,11.2923,11.3086,33600.0
2009-08-31 14:10:00,13.84,13.85,13.83,13.84,77600.0,11.3005,11.3086,11.2923,11.3005,77600.0
2009-08-31 14:15:00,13.84,13.85,13.84,13.85,35600.0,11.3005,11.3086,11.3005,11.3086,35600.0
2009-08-31 14:20:00,13.84,13.87,13.84,13.84,36400.0,11.3005,11.325,11.3005,11.3005,36400.0
2009-08-31 14:25:00,13.84,13.86,13.84,13.85,37200.0,11.3005,11.3168,11.3005,11.3086,37200.0
2009-08-31 14:30:00,13.85,13.85,13.83,13.85,35600.0,11.3086,11.3086,11.2923,11.3086,35600.0
2009-08-31 14:35:00,13.85,13.87,13.85,13.85,33600.0,11.3086,11.325,11.3086,11.3086,33600.0
2009-08-31 14:40:00,13.86,13.88,13.86,13.87,74800.0,11.3168,11.3331,11.3168,11.325,74800.0
2009-08-31 14:45:00,13.87,13.87,13.86,13.87,27600.0,11.325,11.325,11.3168,11.325,27600.0
2009-08-31 14:50:00,13.87,13.88,13.86,13.87,51200.0,11.325,11.3331,11.3168,11.325,51200.0
2009-08-31 14:55:00,13.87,13.88,13.86,13.87,64000.0,11.325,11.3331,11.3168,11.325,64000.0
2009-08-31 15:00:00,13.86,13.86,13.84,13.85,154000.0,11.3168,11.3168,11.3005,11.3086,154000.0
2009-08-31 15:05:00,13.86,13.86,13.85,13.86,62800.0,11.3168,11.3168,11.3086,11.3168,62800.0
2009-08-31 15:10:00,13.86,13.87,13.84,13.86,77600.0,11.3168,11.325,11.3005,11.3168,77600.0
2009-08-31 15:15:00,13.86,13.88,13.85,13.86,78800.0,11.3168,11.3331,11.3086,11.3168,78800.0
2009-08-31 15:20:00,13.86,13.88,13.84,13.87,135200.0,11.3168,11.3331,11.3005,11.325,135200.0
2009-08-31 15:25:00,13.87,13.87,13.84,13.86,116800.0,11.325,11.325,11.3005,11.3168,116800.0
2009-08-31 15:30:00,13.87,13.87,13.86,13.87,67200.0,11.325,11.325,11.3168,11.325,67200.0
2009-08-31 15:35:00,13.87,13.87,13.85,13.85,98000.0,11.325,11.325,11.3086,11.3086,98000.0
2009-08-31 15:40:00,13.86,13.86,13.84,13.85,130000.0,11.3168,11.3168,11.3005,11.3086,130000.0
2009-08-31 15:45:00,13.85,13.86,13.84,13.85,222000.0,11.3086,11.3168,11.3005,11.3086,222000.0
2009-08-31 15:50:00,13.85,13.86,13.84,13.85,290800.0,11.3086,11.3168,11.3005,11.3086,290800.0
2009-08-31 15:55:00,13.84,13.86,13.84,13.86,532000.0,11.3005,11.3168,11.3005,11.3168,532000.0
2009-09-01 09:30:00,13.72,13.84,13.62,13.63,467600.0,11.2025,11.3005,11.1208,11.129,467600.0
2009-09-01 09:35:00,13.63,13.71,13.63,13.68,251200.0,11.129,11.1943,11.129,11.1698,251200.0
2009-09-01 09:40:00,13.69,13.75,13.68,13.68,198000.0,11.178,11.227,11.1698,11.1698,198000.0
2009-09-01 09:45:00,13.68,13.8,13.68,13.8,422800.0,11.1698,11.2678,11.1698,11.2678,422800.0
2009-09-01 09:50:00,13.8,13.84,13.78,13.83,199200.0,11.2678,11.3005,11.2515,11.2923,199200.0
2009-09-01 09:55:00,13.82,13.85,13.8,13.84,168800.0,11.2841,11.3086,11.2678,11.3005,168800.0
2009-09-01 10:00:00,13.84,13.87,13.79,13.84,215600.0,11.3005,11.325,11.2596,11.3005,215600.0
2009-09-01 10:05:00,13.83,13.88,13.83,13.86,284000.0,11.2923,11.3331,11.2923,11.3168,284000.0
2009-09-01 10:10:00,13.86,13.87,13.79,13.8,223600.0,11.3168,11.325,11.2596,11.2678,223600.0
2009-09-01 10:15:00,13.8,13.81,13.75,13.79,285600.0,11.2678,11.276,11.227,11.2596,285600.0
2009-09-01 10:20:00,13.79,13.82,13.78,13.82,315200.0,11.2596,11.2841,11.2515,11.2841,315200.0
2009-09-01 10:25:00,13.82,13.83,13.8,13.8,476000.0,11.2841,11.2923,11.2678,11.2678,476000.0
2009-09-01 10:30:00,13.81,13.82,13.77,13.78,698800.0,11.276,11.2841,11.2433,11.2515,698800.0
2009-09-01 10:35:00,13.78,13.79,13.76,13.77,328400.0,11.2515,11.2596,11.2351,11.2433,328400.0
2009-09-01 10:40:00,13.77,13.79,13.76,13.78,385600.0,11.2433,11.2596,11.2351,11.2515,385600.0
2009-09-01 10:45:00,13.78,13.78,13.76,13.78,195200.0,11.2515,11.2515,11.2351,11.2515,195200.0
2009-09-01 10:50:00,13.77,13.78,13.75,13.77,247200.0,11.2433,11.2515,11.227,11.2433,247200.0
2009-09-01 10:55:00,13.77,13.77,13.76,13.76,141200.0,11.2433,11.2433,11.2351,11.2351,141200.0
2009-09-01 11:00:00,13.76,13.77,13.74,13.76,139600.0,11.2351,11.2433,11.2188,11.2351,139600.0
2009-09-01 11:05:00,13.77,13.77,13.74,13.75,122800.0,11.2433,11.2433,11.2188,11.227,122800.0
2009-09-01 11:10:00,13.75,13.75,13.69,13.7,182800.0,11.227,11.227,11.178,11.1861,182800.0
2009-09-01 11:15:00,13.7,13.73,13.66,13.72,214800.0,11.1861,11.2106,11.1535,11.2025,214800.0
2009-09-01 11:20:00,13.72,13.73,13.69,13.7,234000.0,11.2025,11.2106,11.178,11.1861,234000.0
2009-09-01 11:25:00,13.7,13.7,13.65,13.65,439200.0,11.1861,11.1861,11.1453,11.1453,439200.0
2009-09-01 11:30:00,13.66,13.66,13.64,13.65,207200.0,11.1535,11.1535,11.1372,11.1453,207200.0
2009-09-01 11:35:00,13.64,13.64,13.6,13.63,255600.0,11.1372,11.1372,11.1045,11.129,255600.0
2009-09-01 11:40:00,13.63,13.68,13.63,13.64,250400.0,11.129,11.1698,11.129,11.1372,250400.0
2009-09-01 11:45:00,13.64,13.65,13.62,13.63,233200.0,11.1372,11.1453,11.1208,11.129,233200.0
2009-09-01 11:50:00,13.63,13.66,13.62,13.65,144000.0,11.129,11.1535,11.1208,11.1453,144000.0
2009-09-01 11:55:00,13.65,13.65,13.61,13.62,77200.0,11.1453,11.1453,11.1127,11.1208,77200.0
2009-09-01 12:00:00,13.62,13.63,13.6,13.6,91200.0,11.1208,11.129,11.1045,11.1045,91200.0
2009-09-01 12:05:00,13.59,13.62,13.58,13.6,97200.0,11.0963,11.1208,11.0882,11.1045,97200.0
2009-09-01 12:10:00,13.61,13.62,13.59,13.6,58000.0,11.1127,11.1208,11.0963,11.1045,58000.0
2009-09-01 12:15:00,13.6,13.6,13.56,13.57,120000.0,11.1045,11.1045,11.0718,11.08,120000.0
2009-09-01 12:20:00,13.57,13.58,13.53,13.55,201200.0,11.08,11.0882,11.0473,11.0637,201200.0
2009-09-01 12:25:00,13.55,13.58,13.55,13.57,188400.0,11.0637,11.0882,11.0637,11.08,188400.0
2009-09-01 12:30:00,13.57,13.6,13.55,13.58,102000.0,11.08,11.1045,11.0637,11.0882,102000.0
2009-09-01 12:35:00,13.58,13.61,13.55,13.6,225600.0,11.0882,11.1127,11.0637,11.1045,225600.0
2009-09-01 12:40:00,13.6,13.65,13.6,13.65,156400.0,11.1045,11.1453,11.1045,11.1453,156400.0
2009-09-01 12:45:00,13.65,13.67,13.64,13.66,195600.0,11.1453,11.1617,11.1372,11.1535,195600.0
2009-09-01 12:50:00,13.66,13.67,13.65,13.65,62000.0,11.1535,11.1617,11.1453,11.1453,62000.0
2009-09-01 12:55:00,13.66,13.68,13.65,13.68,543200.0,11.1535,11.1698,11.1453,11.1698,543200.0
2009-09-01 13:00:00,13.68,13.69,13.68,13.69,109200.0,11.1698,11.178,11.1698,11.178,109200.0
2009-09-01 13:05:00,13.69,13.69,13.64,13.65,208000.0,11.178,11.178,11.1372,11.1453,208000.0
2009-09-01 13:10:00,13.65,13.66,13.64,13.66,104400.0,11.1453,11.1535,11.1372,11.1535,104400.0
2009-09-01 13:15:00,13.66,13.66,13.64,13.65,107200.0,11.1535,11.1535,11.1372,11.1453,107200.0
2009-09-01 13:20:00,13.65,13.65,13.62,13.63,160800.0,11.1453,11.1453,11.1208,11.129,160800.0
2009-09-01 13:25:00,13.63,13.65,13.63,13.63,250800.0,11.129,11.1453,11.129,11.129,250800.0
2009-09-01 13:30:00,13.64,13.65,13.62,13.63,197200.0,11.1372,11.1453,11.1208,11.129,197200.0
2009-09-01 13:35:00,13.63,13.64,13.62,13.63,157600.0,11.129,11.1372,11.1208,11.129,157600.0
2009-09-01 13:40:00,13.63,13.67,13.62,13.67,150800.0,11.129,11.1617,11.1208,11.1617,150800.0
2009-09-01 13:45:00,13.67,13.68,13.65,13.66,110400.0,11.1617,11.1698,11.1453,11.1535,110400.0
2009-09-01 13:50:00,13.65,13.66,13.63,13.65,157600.0,11.1453,11.1535,11.129,11.1453,157600.0
2009-09-01 13:55:00,13.65,13.65,13.64,13.65,126800.0,11.1453,11.1453,11.1372,11.1453,126800.0
2009-09-01 14:00:00,13.65,13.66,13.63,13.63,126000.0,11.1453,11.1535,11.129,11.129,126000.0
2009-09-01 14:05:00,13.63,13.63,13.62,13.62,149200.0,11.129,11.129,11.1208,11.1208,149200.0
2009-09-01 14:10:00,13.62,13.64,13.62,13.63,183600.0,11.1208,11.1372,11.1208,11.129,183600.0
2009-09-01 14:15:00,13.63,13.63,13.62,13.63,115600.0,11.129,11.129,11.1208,11.129,115600.0
2009-09-01 14:20:00,13.63,13.63,13.61,13.62,126000.0,11.129,11.129,11.1127,11.1208,126000.0
2009-09-01 14:25:00,13.62,13.63,13.61,13.62,88000.0,11.1208,11.129,11.1127,11.1208,88000.0
2009-09-01 14:30:00,13.62,13.62,13.6,13.61,128400.0,11.1208,11.1208,11.1045,11.1127,128400.0
2009-09-01 14:35:00,13.61,13.64,13.61,13.63,154400.0,11.1127,11.1372,11.1127,11.129,154400.0
2009-09-01 14:40:00,13.62,13.62,13.58,13.59,110800.0,11.1208,11.1208,11.0882,11.0963,110800.0
2009-09-01 14:45:00,13.59,13.62,13.59,13.62,145600.0,11.0963,11.1208,11.0963,11.1208,145600.0
2009-09-01 14:50:00,13.62,13.63,13.62,13.62,204400.0,11.1208,11.129,11.1208,11.1208,204400.0
2009-09-01 14:55:00,13.63,13.63,13.62,13.63,350000.0,11.129,11.129,11.1208,11.129,350000.0
2009-09-01 15:00:00,13.63,13.63,13.62,13.63,301200.0,11.129,11.129,11.1208,11.129,301200.0
2009-09-01 15:05:00,13.63,13.63,13.62,13.62,269200.0,11.129,11.129,11.1208,11.1208,269200.0
2009-09-01 15:10:00,13.62,13.63,13.62,13.62,176000.0,11.1208,11.129,11.1208,11.1208,176000.0
2009-09-01 15:15:00,13.62,13.63,13.61,13.62,228000.0,11.1208,11.129,11.1127,11.1208,228000.0
2009-09-01 15:20:00,13.62,13.63,13.61,13.63,258400.0,11.1208,11.129,11.1127,11.129,258400.0
2009-09-01 15:25:00,13.62,13.63,13.6,13.6,342800.0,11.1208,11.129,11.1045,11.1045,342800.0
2009-09-01 15:30:00,13.61,13.63,13.61,13.63,601600.0,11.1127,11.129,11.1127,11.129,601600.0
2009-09-01 15:35:00,13.63,13.63,13.6,13.62,245200.0,11.129,11.129,11.1045,11.1208,245200.0
2009-09-01 15:40:00,13.62,13.62,13.58,13.58,528800.0,11.1208,11.1208,11.0882,11.0882,528800.0
2009-09-01 15:45:00,13.59,13.6,13.55,13.59,768400.0,11.0963,11.1045,11.0637,11.0963,768400.0
2009-09-01 15:50:00,13.59,13.61,13.56,13.61,495200.0,11.0963,11.1127,11.0718,11.1127,495200.0
2009-09-01 15:55:00,13.61,13.62,13.57,13.58,548000.0,11.1127,11.1208,11.08,11.0882,548000.0
2009-09-02 09:30:00,13.53,13.58,13.5,13.56,408800.0,11.0473,11.0882,11.0228,11.0718,408800.0
2009-09-02 09:35:00,13.56,13.58,13.5,13.5,195200.0,11.0718,11.0882,11.0228,11.0228,195200.0
2009-09-02 09:40:00,13.5,13.55,13.49,13.5,277200.0,11.0228,11.0637,11.0147,11.0228,277200.0
2009-09-02 09:45:00,13.51,13.53,13.45,13.46,240000.0,11.031,11.0473,10.982,10.9902,240000.0
2009-09-02 09:50:00,13.46,13.52,13.46,13.49,156000.0,10.9902,11.0392,10.9902,11.0147,156000.0
2009-09-02 09:55:00,13.49,13.51,13.44,13.44,111200.0,11.0147,11.031,10.9739,10.9739,111200.0
2009-09-02 10:00:00,13.44,13.47,13.42,13.44,266800.0,10.9739,10.9984,10.9575,10.9739,266800.0
2009-09-02 10:05:00,13.44,13.47,13.43,13.44,253600.0,10.9739,10.9984,10.9657,10.9739,253600.0
2009-09-02 10:10:00,13.44,13.49,13.44,13.46,200800.0,10.9739,11.0147,10.9739,10.9902,200800.0
2009-09-02 10:15:00,13.46,13.46,13.4,13.41,338000.0,10.9902,10.9902,10.9412,10.9494,338000.0
2009-09-02 10:20:00,13.41,13.41,13.38,13.38,370000.0,10.9494,10.9494,10.9249,10.9249,370000.0
2009-09-02 10:25:00,13.4,13.4,13.34,13.35,207200.0,10.9412,10.9412,10.8922,10.9004,207200.0
2009-09-02 10:30:00,13.36,13.37,13.32,13.34,229200.0,10.9085,10.9167,10.8759,10.8922,229200.0
2009-09-02 10:35:00,13.34,13.43,13.34,13.41,208800.0,10.8922,10.9657,10.8922,10.9494,208800.0
2009-09-02 10:40:00,13.41,13.46,13.41,13.43,279200.0,10.9494,10.9902,10.9494,10.9657,279200.0
2009-09-02 10:45:00,13.43,13.47,13.43,13.44,256000.0,10.9657,10.9984,10.9657,10.9739,256000.0
2009-09-02 10:50:00,13.44,13.47,13.43,13.45,182800.0,10.9739,10.9984,10.9657,10.982,182800.0
2009-09-02 10:55:00,13.45,13.46,13.44,13.45,248400.0,10.982,10.9902,10.9739,10.982,248400.0
2009-09-02 11:00:00,13.45,13.47,13.44,13.45,170400.0,10.982,10.9984,10.9739,10.982,170400.0
2009-09-02 11:05:00,13.45,13.47,13.44,13.45,190000.0,10.982,10.9984,10.9739,10.982,190000.0
2009-09-02 11:10:00,13.45,13.47,13.45,13.45,50000.0,10.982,10.9984,10.982,10.982,50000.0
2009-09-02 11:15:00,13.45,13.47,13.44,13.46,87600.0,10.982,10.9984,10.9739,10.9902,87600.0
2009-09-02 11:20:00,13.46,13.48,13.46,13.48,157600.0,10.9902,11.0065,10.9902,11.0065,157600.0
2009-09-02 11:25:00,13.47,13.48,13.46,13.47,76400.0,10.9984,11.0065,10.9902,10.9984,76400.0
2009-09-02 11:30:00,13.47,13.49,13.45,13.47,82000.0,10.9984,11.0147,10.982,10.9984,82000.0
2009-09-02 11:35:00,13.47,13.47,13.46,13.46,81600.0,10.9984,10.9984,10.9902,10.9902,81600.0
2009-09-02 11:40:00,13.46,13.47,13.45,13.47,92000.0,10.9902,10.9984,10.982,10.9984,92000.0
2009-09-02 11:45:00,13.47,13.47,13.45,13.45,94400.0,10.9984,10.9984,10.982,10.982,94400.0
2009-09-02 11:50:00,13.45,13.46,13.44,13.44,196000.0,10.982,10.9902,10.9739,10.9739,196000.0
2009-09-02 11:55:00,13.44,13.45,13.44,13.45,145600.0,10.9739,10.982,10.9739,10.982,145600.0
2009-09-02 12:00:00,13.45,13.47,13.44,13.44,138800.0,10.982,10.9984,10.9739,10.9739,138800.0
2009-09-02 12:05:00,13.44,13.45,13.43,13.45,164000.0,10.9739,10.982,10.9657,10.982,164000.0
2009-09-02 12:10:00,13.44,13.46,13.43,13.44,141200.0,10.9739,10.9902,10.9657,10.9739,141200.0
2009-09-02 12:15:00,13.44,13.46,13.44,13.45,60800.0,10.9739,10.9902,10.9739,10.982,60800.0
2009-09-02 12:20:00,13.45,13.46,13.44,13.46,130400.0,10.982,10.9902,10.9739,10.9902,130400.0
2009-09-02 12:25:00,13.46,13.48,13.46,13.47,58400.0,10.9902,11.0065,10.9902,10.9984,58400.0
2009-09-02 12:30:00,13.47,13.48,13.47,13.47,70400.0,10.9984,11.0065,10.9984,10.9984,70400.0
2009-09-02 12:35:00,13.47,13.47,13.45,13.45,248800.0,10.9984,10.9984,10.982,10.982,248800.0
2009-09-02 12:40:00,13.45,13.46,13.45,13.45,51200.0,10.982,10.9902,10.982,10.982,51200.0
2009-09-02 12:45:00,13.45,13.46,13.45,13.46,32800.0,10.982,10.9902,10.982,10.9902,32800.0
2009-09-02 12:50:00,13.46,13.46,13.45,13.45,53200.0,10.9902,10.9902,10.982,10.982,53200.0
2009-09-02 12:55:00,13.45,13.46,13.44,13.46,107200.0,10.982,10.9902,10.9739,10.9902,107200.0
2009-09-02 13:00:00,13.46,13.46,13.43,13.43,169200.0,10.9902,10.9902,10.9657,10.9657,169200.0
2009-09-02 13:05:00,13.43,13.44,13.41,13.44,210000.0,10.9657,10.9739,10.9494,10.9739,210000.0
2009-09-02 13:10:00,13.44,13.45,13.44,13.44,124800.0,10.9739,10.982,10.9739,10.9739,124800.0
2009-09-02 13:15:00,13.44,13.44,13.44,13.44,135600.0,10.9739,10.9739,10.9739,10.9739,135600.0
2009-09-02 13:20:00,13.44,13.45,13.43,13.43,108800.0,10.9739,10.982,10.9657,10.9657,108800.0
2009-09-02 13:25:00,13.43,13.45,13.43,13.45,116800.0,10.9657,10.982,10.9657,10.982,116800.0
2009-09-02 13:30:00,13.45,13.46,13.43,13.43,69600.0,10.982,10.9902,10.9657,10.9657,69600.0
2009-09-02 13:35:00,13.43,13.45,13.43,13.45,105200.0,10.9657,10.982,10.9657,10.982,105200.0
2009-09-02 13:40:00,13.45,13.46,13.45,13.46,78000.0,10.982,10.9902,10.982,10.9902,78000.0
2009-09-02 13:45:00,13.46,13.46,13.44,13.45,64800.0,10.9902,10.9902,10.9739,10.982,64800.0
2009-09-02 13:50:00,13.45,13.45,13.44,13.44,49600.0,10.982,10.982,10.9739,10.9739,49600.0
2009-09-02 13:55:00,13.44,13.44,13.44,13.44,47600.0,10.9739,10.9739,10.9739,10.9739,47600.0
2009-09-02 14:00:00,13.44,13.45,13.44,13.44,111600.0,10.9739,10.982,10.9739,10.9739,111600.0
2009-09-02 14:05:00,13.44,13.45,13.44,13.44,71200.0,10.9739,10.982,10.9739,10.9739,71200.0
2009-09-02 14:10:00,13.44,13.45,13.44,13.44,99600.0,10.9739,10.982,10.9739,10.9739,99600.0
2009-09-02 14:15:00,13.45,13.45,13.44,13.44,62800.0,10.982,10.982,10.9739,10.9739,62800.0
2009-09-02 14:20:00,13.44,13.45,13.44,13.44,61600.0,10.9739,10.982,10.9739,10.9739,61600.0
2009-09-02 14:25:00,13.44,13.45,13.44,13.45,44400.0,10.9739,10.982,10.9739,10.982,44400.0
2009-09-02 14:30:00,13.45,13.45,13.44,13.45,108000.0,10.982,10.982,10.9739,10.982,108000.0
2009-09-02 14:35:00,13.45,13.45,13.44,13.44,146400.0,10.982,10.982,10.9739,10.9739,146400.0
2009-09-02 14:40:00,13.44,13.45,13.43,13.43,190800.0,10.9739,10.982,10.9657,10.9657,190800.0
2009-09-02 14:45:00,13.43,13.44,13.43,13.44,61200.0,10.9657,10.9739,10.9657,10.9739,61200.0
2009-09-02 14:50:00,13.44,13.45,13.43,13.43,44000.0,10.9739,10.982,10.9657,10.9657,44000.0
2009-09-02 14:55:00,13.44,13.44,13.41,13.41,108400.0,10.9739,10.9739,10.9494,10.9494,108400.0
2009-09-02 15:00:00,13.41,13.42,13.4,13.4,140400.0,10.9494,10.9575,10.9412,10.9412,140400.0
2009-09-02 15:05:00,13.4,13.4,13.39,13.39,166400.0,10.9412,10.9412,10.933,10.933,166400.0
2009-09-02 15:10:00,13.39,13.4,13.38,13.4,237200.0,10.933,10.9412,10.9249,10.9412,237200.0
2009-09-02 15:15:00,13.4,13.4,13.37,13.37,745600.0,10.9412,10.9412,10.9167,10.9167,745600.0
2009-09-02 15:20:00,13.37,13.37,13.35,13.36,320000.0,10.9167,10.9167,10.9004,10.9085,320000.0
2009-09-02 15:25:00,13.36,13.37,13.33,13.33,252000.0,10.9085,10.9167,10.884,10.884,252000.0
2009-09-02 15:30:00,13.33,13.38,13.33,13.37,320400.0,10.884,10.9249,10.884,10.9167,320400.0
2009-09-02 15:35:00,13.37,13.38,13.37,13.37,408400.0,10.9167,10.9249,10.9167,10.9167,408400.0
2009-09-02 15:40:00,13.37,13.37,13.31,13.31,908000.0,10.9167,10.9167,10.8677,10.8677,908000.0
2009-09-02 15:45:00,13.31,13.33,13.31,13.32,612400.0,10.8677,10.884,10.8677,10.8759,612400.0
2009-09-02 15:50:00,13.32,13.35,13.32,13.34,954400.0,10.8759,10.9004,10.8759,10.8922,954400.0
2009-09-02 15:55:00,13.34,13.34,13.31,13.32,1339600.0,10.8922,10.8922,10.8677,10.8759,1339600.0
2009-09-03 09:30:00,13.37,13.47,13.33,13.44,549600.0,10.9675,11.0495,10.9347,11.0249,549600.0
2009-09-03 09:35:00,13.44,13.47,13.4,13.45,389200.0,11.0249,11.0495,10.9921,11.0331,389200.0
2009-09-03 09:40:00,13.43,13.46,13.42,13.43,367200.0,11.0167,11.0413,11.0085,11.0167,367200.0
2009-09-03 09:45:00,13.44,13.45,13.41,13.43,106000.0,11.0249,11.0331,11.0003,11.0167,106000.0
2009-09-03 09:50:00,13.43,13.46,13.43,13.44,184800.0,11.0167,11.0413,11.0167,11.0249,184800.0
2009-09-03 09:55:00,13.44,13.45,13.38,13.43,170000.0,11.0249,11.0331,10.9757,11.0167,170000.0
2009-09-03 10:00:00,13.42,13.46,13.37,13.4,187600.0,11.0085,11.0413,10.9675,10.9921,187600.0
2009-09-03 10:05:00,13.4,13.4,13.34,13.37,234000.0,10.9921,10.9921,10.9429,10.9675,234000.0
2009-09-03 10:10:00,13.37,13.42,13.36,13.41,262400.0,10.9675,11.0085,10.9593,11.0003,262400.0
2009-09-03 10:15:00,13.42,13.43,13.4,13.4,104400.0,11.0085,11.0167,10.9921,10.9921,104400.0
2009-09-03 10:20:00,13.41,13.42,13.38,13.41,150800.0,11.0003,11.0085,10.9757,11.0003,150800.0
2009-09-03 10:25:00,13.41,13.43,13.38,13.41,155600.0,11.0003,11.0167,10.9757,11.0003,155600.0
2009-09-03 10:30:00,13.4,13.41,13.38,13.4,196800.0,10.9921,11.0003,10.9757,10.9921,196800.0
2009-09-03 10:35:00,13.4,13.4,13.37,13.38,79200.0,10.9921,10.9921,10.9675,10.9757,79200.0
2009-09-03 10:40:00,13.38,13.41,13.38,13.38,124400.0,10.9757,11.0003,10.9757,10.9757,124400.0
2009-09-03 10:45:00,13.37,13.38,13.37,13.38,69600.0,10.9675,10.9757,10.9675,10.9757,69600.0
2009-09-03 10:50:00,13.38,13.38,13.36,13.37,119600.0,10.9757,10.9757,10.9593,10.9675,119600.0
2009-09-03 10:55:00,13.37,13.39,13.37,13.39,56400.0,10.9675,10.9839,10.9675,10.9839,56400.0
2009-09-03 11:00:00,13.4,13.42,13.4,13.41,78800.0,10.9921,11.0085,10.9921,11.0003,78800.0
2009-09-03 11:05:00,13.4,13.44,13.4,13.44,88800.0,10.9921,11.0249,10.9921,11.0249,88800.0
2009-09-03 11:10:00,13.44,13.45,13.42,13.42,175600.0,11.0249,11.0331,11.0085,11.0085,175600.0
2009-09-03 11:15:00,13.42,13.42,13.39,13.4,122000.0,11.0085,11.0085,10.9839,10.9921,122000.0
2009-09-03 11:20:00,13.4,13.43,13.39,13.42,168400.0,10.9921,11.0167,10.9839,11.0085,168400.0
2009-09-03 11:25:00,13.42,13.43,13.42,13.42,83600.0,11.0085,11.0167,11.0085,11.0085,83600.0
2009-09-03 11:30:00,13.43,13.43,13.41,13.42,98000.0,11.0167,11.0167,11.0003,11.0085,98000.0
2009-09-03 11:35:00,13.42,13.43,13.4,13.4,65600.0,11.0085,11.0167,10.9921,10.9921,65600.0
2009-09-03 11:40:00,13.4,13.4,13.39,13.4,57200.0,10.9921,10.9921,10.9839,10.9921,57200.0
2009-09-03 11:45:00,13.4,13.42,13.39,13.4,83200.0,10.9921,11.0085,10.9839,10.9921,83200.0
2009-09-03 11:50:00,13.4,13.41,13.36,13.36,170400.0,10.9921,11.0003,10.9593,10.9593,170400.0
2009-09-03 11:55:00,13.36,13.4,13.36,13.39,149200.0,10.9593,10.9921,10.9593,10.9839,149200.0
2009-09-03 12:00:00,13.39,13.4,13.38,13.39,131600.0,10.9839,10.9921,10.9757,10.9839,131600.0
2009-09-03 12:05:00,13.39,13.43,13.39,13.43,219600.0,10.9839,11.0167,10.9839,11.0167,219600.0
2009-09-03 12:10:00,13.43,13.43,13.41,13.41,293600.0,11.0167,11.0167,11.0003,11.0003,293600.0
2009-09-03 12:15:00,13.42,13.43,13.42,13.43,107600.0,11.0085,11.0167,11.0085,11.0167,107600.0
2009-09-03 12:20:00,13.43,13.43,13.42,13.42,53600.0,11.0167,11.0167,11.0085,11.0085,53600.0
2009-09-03 12:25:00,13.42,13.43,13.4,13.41,75200.0,11.0085,11.0167,10.9921,11.0003,75200.0
2009-09-03 12:30:00,13.41,13.41,13.39,13.4,72400.0,11.0003,11.0003,10.9839,10.9921,72400.0
2009-09-03 12:35:00,13.4,13.42,13.4,13.41,70000.0,10.9921,11.0085,10.9921,11.0003,70000.0
2009-09-03 12:40:00,13.41,13.41,13.4,13.4,58400.0,11.0003,11.0003,10.9921,10.9921,58400.0
2009-09-03 12:45:00,13.4,13.41,13.39,13.4,71600.0,10.9921,11.0003,10.9839,10.9921,71600.0
2009-09-03 12:50:00,13.4,13.41,13.4,13.4,158000.0,10.9921,11.0003,10.9921,10.9921,158000.0
2009-09-03 12:55:00,13.4,13.4,13.39,13.4,58000.0,10.9921,10.9921,10.9839,10.9921,58000.0
2009-09-03 13:00:00,13.4,13.41,13.4,13.4,81200.0,10.9921,11.0003,10.9921,10.9921,81200.0
2009-09-03 13:05:00,13.41,13.41,13.39,13.4,88800.0,11.0003,11.0003,10.9839,10.9921,88800.0
2009-09-03 13:10:00,13.4,13.4,13.39,13.39,77200.0,10.9921,10.9921,10.9839,10.9839,77200.0
2009-09-03 13:15:00,13.4,13.4,13.39,13.4,41600.0,10.9921,10.9921,10.9839,10.9921,41600.0
2009-09-03 13:20:00,13.4,13.41,13.4,13.41,79600.0,10.9921,11.0003,10.9921,11.0003,79600.0
2009-09-03 13:25:00,13.4,13.41,13.4,13.4,94800.0,10.9921,11.0003,10.9921,10.9921,94800.0
2009-09-03 13:30:00,13.41,13.42,13.4,13.4,142000.0,11.0003,11.0085,10.9921,10.9921,142000.0
2009-09-03 13:35:00,13.4,13.41,13.4,13.41,105600.0,10.9921,11.0003,10.9921,11.0003,105600.0
2009-09-03 13:40:00,13.41,13.42,13.38,13.39,128400.0,11.0003,11.0085,10.9757,10.9839,128400.0
2009-09-03 13:45:00,13.39,13.39,13.38,13.38,90400.0,10.9839,10.9839,10.9757,10.9757,90400.0
2009-09-03 13:50:00,13.38,13.41,13.38,13.41,120400.0,10.9757,11.0003,10.9757,11.0003,120400.0
2009-09-03 13:55:00,13.41,13.42,13.4,13.41,103200.0,11.0003,11.0085,10.9921,11.0003,103200.0
2009-09-03 14:00:00,13.41,13.41,13.4,13.4,90400.0,11.0003,11.0003,10.9921,10.9921,90400.0
2009-09-03 14:05:00,13.4,13.4,13.38,13.38,118800.0,10.9921,10.9921,10.9757,10.9757,118800.0
2009-09-03 14:10:00,13.38,13.39,13.38,13.39,96800.0,10.9757,10.9839,10.9757,10.9839,96800.0
2009-09-03 14:15:00,13.38,13.39,13.38,13.39,64800.0,10.9757,10.9839,10.9757,10.9839,64800.0
2009-09-03 14:20:00,13.38,13.39,13.37,13.37,125200.0,10.9757,10.9839,10.9675,10.9675,125200.0
2009-09-03 14:25:00,13.37,13.38,13.37,13.37,73600.0,10.9675,10.9757,10.9675,10.9675,73600.0
2009-09-03 14:30:00,13.37,13.37,13.36,13.37,98800.0,10.9675,10.9675,10.9593,10.9675,98800.0
2009-09-03 14:35:00,13.37,13.38,13.36,13.38,144000.0,10.9675,10.9757,10.9593,10.9757,144000.0
2009-09-03 14:40:00,13.38,13.38,13.38,13.38,132400.0,10.9757,10.9757,10.9757,10.9757,132400.0
2009-09-03 14:45:00,13.38,13.4,13.38,13.4,205200.0,10.9757,10.9921,10.9757,10.9921,205200.0
2009-09-03 14:50:00,13.4,13.4,13.39,13.4,103200.0,10.9921,10.9921,10.9839,10.9921,103200.0
2009-09-03 14:55:00,13.4,13.4,13.39,13.4,146800.0,10.9921,10.9921,10.9839,10.9921,146800.0
2009-09-03 15:00:00,13.4,13.4,13.39,13.39,269200.0,10.9921,10.9921,10.9839,10.9839,269200.0
2009-09-03 15:05:00,13.39,13.41,13.39,13.4,310400.0,10.9839,11.0003,10.9839,10.9921,310400.0
2009-09-03 15:10:00,13.4,13.4,13.39,13.4,94800.0,10.9921,10.9921,10.9839,10.9921,94800.0
2009-09-03 15:15:00,13.4,13.4,13.39,13.4,182000.0,10.9921,10.9921,10.9839,10.9921,182000.0
2009-09-03 15:20:00,13.4,13.4,13.39,13.4,223200.0,10.9921,10.9921,10.9839,10.9921,223200.0
2009-09-03 15:25:00,13.4,13.4,13.4,13.4,84800.0,10.9921,10.9921,10.9921,10.9921,84800.0
2009-09-03 15:30:00,13.4,13.42,13.4,13.4,324000.0,10.9921,11.0085,10.9921,10.9921,324000.0
2009-09-03 15:35:00,13.4,13.42,13.4,13.42,224400.0,10.9921,11.0085,10.9921,11.0085,224400.0
2009-09-03 15:40:00,13.42,13.42,13.4,13.41,326000.0,11.0085,11.0085,10.9921,11.0003,326000.0
2009-09-03 15:45:00,13.4,13.41,13.4,13.41,300000.0,10.9921,11.0003,10.9921,11.0003,300000.0
2009-09-03 15:50:00,13.41,13.43,13.4,13.43,582800.0,11.0003,11.0167,10.9921,11.0167,582800.0
2009-09-03 15:55:00,13.43,13.44,13.41,13.43,885200.0,11.0167,11.0249,11.0003,11.0167,885200.0
2009-09-04 09:30:00,13.47,13.47,13.38,13.41,354000.0,11.0495,11.0495,10.9757,11.0003,354000.0
2009-09-04 09:35:00,13.4,13.43,13.36,13.4,90400.0,10.9921,11.0167,10.9593,10.9921,90400.0
2009-09-04 09:40:00,13.4,13.44,13.38,13.43,103200.0,10.9921,11.0249,10.9757,11.0167,103200.0
2009-09-04 09:45:00,13.43,13.45,13.4,13.4,86800.0,11.0167,11.0331,10.9921,10.9921,86800.0
2009-09-04 09:50:00,13.4,13.4,13.36,13.4,101200.0,10.9921,10.9921,10.9593,10.9921,101200.0
2009-09-04 09:55:00,13.4,13.4,13.38,13.39,116400.0,10.9921,10.9921,10.9757,10.9839,116400.0
2009-09-04 10:00:00,13.39,13.45,13.39,13.42,104000.0,10.9839,11.0331,10.9839,11.0085,104000.0
2009-09-04 10:05:00,13.42,13.45,13.42,13.43,91600.0,11.0085,11.0331,11.0085,11.0167,91600.0
2009-09-04 10:10:00,13.43,13.45,13.41,13.45,91200.0,11.0167,11.0331,11.0003,11.0331,91200.0
2009-09-04 10:15:00,13.45,13.45,13.44,13.45,120000.0,11.0331,11.0331,11.0249,11.0331,120000.0
2009-09-04 10:20:00,13.45,13.48,13.45,13.47,159600.0,11.0331,11.0577,11.0331,11.0495,159600.0
2009-09-04 10:25:00,13.47,13.49,13.47,13.47,88400.0,11.0495,11.0659,11.0495,11.0495,88400.0
2009-09-04 10:30:00,13.47,13.47,13.45,13.47,119600.0,11.0495,11.0495,11.0331,11.0495,119600.0
2009-09-04 10:35:00,13.46,13.46,13.4,13.4,324800.0,11.0413,11.0413,10.9921,10.9921,324800.0
2009-09-04 10:40:00,13.4,13.42,13.4,13.4,141600.0,10.9921,11.0085,10.9921,10.9921,141600.0
2009-09-04 10:45:00,13.4,13.4,13.39,13.4,158800.0,10.9921,10.9921,10.9839,10.9921,158800.0
2009-09-04 10:50:00,13.4,13.42,13.38,13.41,234800.0,10.9921,11.0085,10.9757,11.0003,234800.0
2009-09-04 10:55:00,13.41,13.42,13.4,13.42,90800.0,11.0003,11.0085,10.9921,11.0085,90800.0
2009-09-04 11:00:00,13.42,13.42,13.4,13.41,168800.0,11.0085,11.0085,10.9921,11.0003,168800.0
2009-09-04 11:05:00,13.41,13.42,13.4,13.41,141600.0,11.0003,11.0085,10.9921,11.0003,141600.0
2009-09-04 11:10:00,13.41,13.43,13.41,13.42,96800.0,11.0003,11.0167,11.0003,11.0085,96800.0
2009-09-04 11:15:00,13.42,13.42,13.4,13.41,111200.0,11.0085,11.0085,10.9921,11.0003,111200.0
2009-09-04 11:20:00,13.41,13.42,13.4,13.4,85200.0,11.0003,11.0085,10.9921,10.9921,85200.0
2009-09-04 11:25:00,13.4,13.41,13.39,13.4,86000.0,10.9921,11.0003,10.9839,10.9921,86000.0
2009-09-04 11:30:00,13.4,13.41,13.38,13.39,208800.0,10.9921,11.0003,10.9757,10.9839,208800.0
2009-09-04 11:35:00,13.38,13.39,13.37,13.39,114000.0,10.9757,10.9839,10.9675,10.9839,114000.0
2009-09-04 11:40:00,13.38,13.43,13.38,13.43,69200.0,10.9757,11.0167,10.9757,11.0167,69200.0
2009-09-04 11:45:00,13.43,13.43,13.42,13.43,88400.0,11.0167,11.0167,11.0085,11.0167,88400.0
2009-09-04 11:50:00,13.43,13.43,13.42,13.42,104400.0,11.0167,11.0167,11.0085,11.0085,104400.0
2009-09-04 11:55:00,13.42,13.43,13.41,13.42,108000.0,11.0085,11.0167,11.0003,11.0085,108000.0
2009-09-04 12:00:00,13.43,13.43,13.42,13.43,74800.0,11.0167,11.0167,11.0085,11.0167,74800.0
2009-09-04 12:05:00,13.43,13.47,13.43,13.46,246000.0,11.0167,11.0495,11.0167,11.0413,246000.0
2009-09-04 12:10:00,13.46,13.46,13.45,13.46,52000.0,11.0413,11.0413,11.0331,11.0413,52000.0
2009-09-04 12:15:00,13.46,13.47,13.46,13.47,68800.0,11.0413,11.0495,11.0413,11.0495,68800.0
2009-09-04 12:20:00,13.47,13.51,13.47,13.51,134400.0,11.0495,11.0823,11.0495,11.0823,134400.0
2009-09-04 12:25:00,13.51,13.51,13.51,13.51,80000.0,11.0823,11.0823,11.0823,11.0823,80000.0
2009-09-04 12:30:00,13.51,13.53,13.51,13.52,101200.0,11.0823,11.0987,11.0823,11.0905,101200.0
2009-09-04 12:35:00,13.52,13.53,13.52,13.52,78400.0,11.0905,11.0987,11.0905,11.0905,78400.0
2009-09-04 12:40:00,13.52,13.53,13.52,13.53,38800.0,11.0905,11.0987,11.0905,11.0987,38800.0
2009-09-04 12:45:00,13.53,13.54,13.53,13.54,35600.0,11.0987,11.1069,11.0987,11.1069,35600.0
2009-09-04 12:50:00,13.54,13.55,13.53,13.54,63600.0,11.1069,11.1152,11.0987,11.1069,63600.0
2009-09-04 12:55:00,13.54,13.55,13.54,13.55,40800.0,11.1069,11.1152,11.1069,11.1152,40800.0
2009-09-04 13:00:00,13.54,13.55,13.54,13.54,44800.0,11.1069,11.1152,11.1069,11.1069,44800.0
2009-09-04 13:05:00,13.54,13.56,13.54,13.55,66000.0,11.1069,11.1234,11.1069,11.1152,66000.0
2009-09-04 13:10:00,13.56,13.57,13.55,13.57,32000.0,11.1234,11.1316,11.1152,11.1316,32000.0
2009-09-04 13:15:00,13.57,13.58,13.56,13.58,66800.0,11.1316,11.1398,11.1234,11.1398,66800.0
2009-09-04 13:20:00,13.58,13.6,13.58,13.58,60000.0,11.1398,11.1562,11.1398,11.1398,60000.0
2009-09-04 13:25:00,13.58,13.59,13.58,13.59,44400.0,11.1398,11.148,11.1398,11.148,44400.0
2009-09-04 13:30:00,13.59,13.6,13.58,13.59,56800.0,11.148,11.1562,11.1398,11.148,56800.0
2009-09-04 13:35:00,13.59,13.59,13.56,13.56,74800.0,11.148,11.148,11.1234,11.1234,74800.0
2009-09-04 13:40:00,13.56,13.57,13.56,13.57,87600.0,11.1234,11.1316,11.1234,11.1316,87600.0
2009-09-04 13:45:00,13.57,13.57,13.56,13.56,68800.0,11.1316,11.1316,11.1234,11.1234,68800.0
2009-09-04 13:50:00,13.56,13.56,13.56,13.56,28000.0,11.1234,11.1234,11.1234,11.1234,28000.0
2009-09-04 13:55:00,13.56,13.58,13.56,13.56,46400.0,11.1234,11.1398,11.1234,11.1234,46400.0
2009-09-04 14:00:00,13.56,13.57,13.56,13.56,61600.0,11.1234,11.1316,11.1234,11.1234,61600.0
2009-09-04 14:05:00,13.57,13.57,13.53,13.53,95600.0,11.1316,11.1316,11.0987,11.0987,95600.0
2009-09-04 14:10:00,13.53,13.54,13.52,13.54,27600.0,11.0987,11.1069,11.0905,11.1069,27600.0
2009-09-04 14:15:00,13.54,13.54,13.52,13.53,33200.0,11.1069,11.1069,11.0905,11.0987,33200.0
2009-09-04 14:20:00,13.53,13.54,13.53,13.53,22000.0,11.0987,11.1069,11.0987,11.0987,22000.0
2009-09-04 14:25:00,13.53,13.53,13.49,13.49,18400.0,11.0987,11.0987,11.0659,11.0659,18400.0
2009-09-04 14:30:00,13.49,13.5,13.49,13.5,88400.0,11.0659,11.0741,11.0659,11.0741,88400.0
2009-09-04 14:35:00,13.5,13.51,13.49,13.49,113600.0,11.0741,11.0823,11.0659,11.0659,113600.0
2009-09-04 14:40:00,13.49,13.5,13.49,13.5,62000.0,11.0659,11.0741,11.0659,11.0741,62000.0
2009-09-04 14:45:00,13.5,13.5,13.48,13.49,142400.0,11.0741,11.0741,11.0577,11.0659,142400.0
2009-09-04 14:50:00,13.49,13.49,13.47,13.48,56400.0,11.0659,11.0659,11.0495,11.0577,56400.0
2009-09-04 14:55:00,13.48,13.5,13.48,13.49,80800.0,11.0577,11.0741,11.0577,11.0659,80800.0
2009-09-04 15:00:00,13.49,13.5,13.47,13.49,197200.0,11.0659,11.0741,11.0495,11.0659,197200.0
2009-09-04 15:05:00,13.49,13.5,13.47,13.47,75600.0,11.0659,11.0741,11.0495,11.0495,75600.0
2009-09-04 15:10:00,13.47,13.49,13.47,13.48,41600.0,11.0495,11.0659,11.0495,11.0577,41600.0
2009-09-04 15:15:00,13.48,13.5,13.48,13.49,62400.0,11.0577,11.0741,11.0577,11.0659,62400.0
2009-09-04 15:20:00,13.49,13.51,13.49,13.51,50800.0,11.0659,11.0823,11.0659,11.0823,50800.0
2009-09-04 15:25:00,13.51,13.53,13.51,13.52,94800.0,11.0823,11.0987,11.0823,11.0905,94800.0
2009-09-04 15:30:00,13.52,13.52,13.5,13.51,78800.0,11.0905,11.0905,11.0741,11.0823,78800.0
2009-09-04 15:35:00,13.51,13.53,13.51,13.52,127600.0,11.0823,11.0987,11.0823,11.0905,127600.0
2009-09-04 15:40:00,13.52,13.52,13.51,13.52,257600.0,11.0905,11.0905,11.0823,11.0905,257600.0
2009-09-04 15:45:00,13.52,13.55,13.52,13.55,273600.0,11.0905,11.1152,11.0905,11.1152,273600.0
2009-09-04 15:50:00,13.55,13.56,13.54,13.56,413600.0,11.1152,11.1234,11.1069,11.1234,413600.0
2009-09-04 15:55:00,13.56,13.56,13.54,13.56,366800.0,11.1234,11.1234,11.1069,11.1234,366800.0
2009-09-08 09:30:00,13.66,13.76,13.58,13.72,244000.0,11.2054,11.2874,11.1398,11.2546,244000.0
2009-09-08 09:35:00,13.72,13.73,13.64,13.7,227200.0,11.2546,11.2628,11.189,11.2382,227200.0
2009-09-08 09:40:00,13.7,13.71,13.63,13.69,184400.0,11.2382,11.2464,11.1808,11.23,184400.0
2009-09-08 09:45:00,13.69,13.69,13.62,13.62,107200.0,11.23,11.23,11.1726,11.1726,107200.0
2009-09-08 09:50:00,13.62,13.66,13.62,13.62,271600.0,11.1726,11.2054,11.1726,11.1726,271600.0
2009-09-08 09:55:00,13.62,13.63,13.56,13.6,343200.0,11.1726,11.1808,11.1234,11.1562,343200.0
2009-09-08 10:00:00,13.6,13.61,13.55,13.58,185600.0,11.1562,11.1644,11.1152,11.1398,185600.0
2009-09-08 10:05:00,13.58,13.59,13.56,13.59,84000.0,11.1398,11.148,11.1234,11.148,84000.0
2009-09-08 10:10:00,13.6,13.65,13.59,13.62,118800.0,11.1562,11.1972,11.148,11.1726,118800.0
2009-09-08 10:15:00,13.62,13.64,13.62,13.62,198400.0,11.1726,11.189,11.1726,11.1726,198400.0
2009-09-08 10:20:00,13.63,13.65,13.61,13.65,110000.0,11.1808,11.1972,11.1644,11.1972,110000.0
2009-09-08 10:25:00,13.64,13.66,13.63,13.65,135600.0,11.189,11.2054,11.1808,11.1972,135600.0
2009-09-08 10:30:00,13.67,13.7,13.66,13.68,136800.0,11.2136,11.2382,11.2054,11.2218,136800.0
2009-09-08 10:35:00,13.67,13.68,13.66,13.68,99200.0,11.2136,11.2218,11.2054,11.2218,99200.0
2009-09-08 10:40:00,13.68,13.69,13.67,13.68,95200.0,11.2218,11.23,11.2136,11.2218,95200.0
2009-09-08 10:45:00,13.68,13.69,13.65,13.68,111600.0,11.2218,11.23,11.1972,11.2218,111600.0
2009-09-08 10:50:00,13.68,13.7,13.68,13.68,124800.0,11.2218,11.2382,11.2218,11.2218,124800.0
2009-09-08 10:55:00,13.69,13.72,13.69,13.7,82400.0,11.23,11.2546,11.23,11.2382,82400.0
2009-09-08 11:00:00,13.7,13.7,13.68,13.68,100400.0,11.2382,11.2382,11.2218,11.2218,100400.0
2009-09-08 11:05:00,13.69,13.69,13.67,13.68,102000.0,11.23,11.23,11.2136,11.2218,102000.0
2009-09-08 11:10:00,13.68,13.68,13.65,13.66,92400.0,11.2218,11.2218,11.1972,11.2054,92400.0
2009-09-08 11:15:00,13.66,13.67,13.65,13.65,59600.0,11.2054,11.2136,11.1972,11.1972,59600.0
2009-09-08 11:20:00,13.66,13.69,13.65,13.69,46400.0,11.2054,11.23,11.1972,11.23,46400.0
2009-09-08 11:25:00,13.69,13.71,13.65,13.65,100400.0,11.23,11.2464,11.1972,11.1972,100400.0
2009-09-08 11:30:00,13.65,13.65,13.63,13.64,66800.0,11.1972,11.1972,11.1808,11.189,66800.0
2009-09-08 11:35:00,13.63,13.64,13.62,13.64,67200.0,11.1808,11.189,11.1726,11.189,67200.0
2009-09-08 11:40:00,13.64,13.65,13.63,13.64,75200.0,11.189,11.1972,11.1808,11.189,75200.0
2009-09-08 11:45:00,13.64,13.65,13.62,13.63,78000.0,11.189,11.1972,11.1726,11.1808,78000.0
2009-09-08 11:50:00,13.63,13.64,13.63,13.64,100400.0,11.1808,11.189,11.1808,11.189,100400.0
2009-09-08 11:55:00,13.65,13.66,13.64,13.66,66400.0,11.1972,11.2054,11.189,11.2054,66400.0
2009-09-08 12:00:00,13.66,13.67,13.65,13.66,94800.0,11.2054,11.2136,11.1972,11.2054,94800.0
2009-09-08 12:05:00,13.67,13.67,13.66,13.67,52800.0,11.2136,11.2136,11.2054,11.2136,52800.0
2009-09-08 12:10:00,13.67,13.67,13.66,13.67,40400.0,11.2136,11.2136,11.2054,11.2136,40400.0
2009-09-08 12:15:00,13.67,13.68,13.67,13.68,30000.0,11.2136,11.2218,11.2136,11.2218,30000.0
2009-09-08 12:20:00,13.68,13.68,13.64,13.64,45600.0,11.2218,11.2218,11.189,11.189,45600.0
2009-09-08 12:25:00,13.64,13.65,13.64,13.65,44400.0,11.189,11.1972,11.189,11.1972,44400.0
2009-09-08 12:30:00,13.65,13.66,13.65,13.66,30800.0,11.1972,11.2054,11.1972,11.2054,30800.0
2009-09-08 12:35:00,13.65,13.67,13.65,13.67,39600.0,11.1972,11.2136,11.1972,11.2136,39600.0
2009-09-08 12:40:00,13.67,13.69,13.67,13.68,22000.0,11.2136,11.23,11.2136,11.2218,22000.0
2009-09-08 12:45:00,13.68,13.68,13.64,13.65,46400.0,11.2218,11.2218,11.189,11.1972,46400.0
2009-09-08 12:50:00,13.64,13.64,13.63,13.64,70800.0,11.189,11.189,11.1808,11.189,70800.0
2009-09-08 12:55:00,13.64,13.64,13.63,13.63,148400.0,11.189,11.189,11.1808,11.1808,148400.0
2009-09-08 13:00:00,13.63,13.63,13.62,13.63,52000.0,11.1808,11.1808,11.1726,11.1808,52000.0
2009-09-08 13:05:00,13.63,13.65,13.63,13.65,91200.0,11.1808,11.1972,11.1808,11.1972,91200.0
2009-09-08 13:10:00,13.64,13.65,13.61,13.61,125600.0,11.189,11.1972,11.1644,11.1644,125600.0
2009-09-08 13:15:00,13.62,13.63,13.62,13.63,33200.0,11.1726,11.1808,11.1726,11.1808,33200.0
2009-09-08 13:20:00,13.63,13.63,13.63,13.63,34800.0,11.1808,11.1808,11.1808,11.1808,34800.0
2009-09-08 13:25:00,13.63,13.64,13.63,13.64,47600.0,11.1808,11.189,11.1808,11.189,47600.0
2009-09-08 13:30:00,13.64,13.64,13.63,13.63,122800.0,11.189,11.189,11.1808,11.1808,122800.0
2009-09-08 13:35:00,13.63,13.65,13.63,13.65,59200.0,11.1808,11.1972,11.1808,11.1972,59200.0
2009-09-08 13:40:00,13.65,13.67,13.65,13.66,62000.0,11.1972,11.2136,11.1972,11.2054,62000.0
2009-09-08 13:45:00,13.66,13.66,13.64,13.65,56400.0,11.2054,11.2054,11.189,11.1972,56400.0
2009-09-08 13:50:00,13.65,13.66,13.65,13.65,74400.0,11.1972,11.2054,11.1972,11.1972,74400.0
2009-09-08 13:55:00,13.65,13.66,13.64,13.66,286000.0,11.1972,11.2054,11.189,11.2054,286000.0
2009-09-08 14:00:00,13.66,13.67,13.64,13.65,76000.0,11.2054,11.2136,11.189,11.1972,76000.0
2009-09-08 14:05:00,13.65,13.69,13.65,13.69,36000.0,11.1972,11.23,11.1972,11.23,36000.0
2009-09-08 14:10:00,13.68,13.69,13.67,13.68,450800.0,11.2218,11.23,11.2136,11.2218,450800.0
2009-09-08 14:15:00,13.68,13.71,13.68,13.7,144400.0,11.2218,11.2464,11.2218,11.2382,144400.0
2009-09-08 14:20:00,13.7,13.71,13.69,13.71,110000.0,11.2382,11.2464,11.23,11.2464,110000.0
2009-09-08 14:25:00,13.71,13.71,13.69,13.7,96000.0,11.2464,11.2464,11.23,11.2382,96000.0
2009-09-08 14:30:00,13.7,13.72,13.7,13.7,135200.0,11.2382,11.2546,11.2382,11.2382,135200.0
2009-09-08 14:35:00,13.7,13.72,13.7,13.72,158000.0,11.2382,11.2546,11.2382,11.2546,158000.0
2009-09-08 14:40:00,13.72,13.74,13.72,13.74,134800.0,11.2546,11.271,11.2546,11.271,134800.0
2009-09-08 14:45:00,13.74,13.76,13.74,13.75,168800.0,11.271,11.2874,11.271,11.2792,168800.0
2009-09-08 14:50:00,13.75,13.76,13.74,13.75,61200.0,11.2792,11.2874,11.271,11.2792,61200.0
2009-09-08 14:55:00,13.75,13.77,13.74,13.76,143600.0,11.2792,11.2956,11.271,11.2874,143600.0
2009-09-08 15:00:00,13.76,13.76,13.71,13.72,132400.0,11.2874,11.2874,11.2464,11.2546,132400.0
2009-09-08 15:05:00,13.72,13.72,13.7,13.7,74400.0,11.2546,11.2546,11.2382,11.2382,74400.0
2009-09-08 15:10:00,13.7,13.71,13.7,13.71,145200.0,11.2382,11.2464,11.2382,11.2464,145200.0
2009-09-08 15:15:00,13.71,13.72,13.71,13.72,88000.0,11.2464,11.2546,11.2464,11.2546,88000.0
2009-09-08 15:20:00,13.72,13.74,13.71,13.73,133200.0,11.2546,11.271,11.2464,11.2628,133200.0
2009-09-08 15:25:00,13.73,13.76,13.72,13.76,146800.0,11.2628,11.2874,11.2546,11.2874,146800.0
2009-09-08 15:30:00,13.76,13.76,13.75,13.75,141200.0,11.2874,11.2874,11.2792,11.2792,141200.0
2009-09-08 15:35:00,13.76,13.78,13.75,13.77,206400.0,11.2874,11.3038,11.2792,11.2956,206400.0
2009-09-08 15:40:00,13.77,13.79,13.76,13.79,543200.0,11.2956,11.312,11.2874,11.312,543200.0
2009-09-08 15:45:00,13.79,13.8,13.77,13.8,428000.0,11.312,11.3202,11.2956,11.3202,428000.0
2009-09-08 15:50:00,13.8,13.81,13.8,13.81,388800.0,11.3202,11.3284,11.3202,11.3284,388800.0
2009-09-08 15:55:00,13.81,13.81,13.8,13.81,388400.0,11.3284,11.3284,11.3202,11.3284,388400.0
2009-09-09 09:30:00,13.73,13.75,13.63,13.65,1488800.0,11.2628,11.2792,11.1808,11.1972,1488800.0
2009-09-09 09:35:00,13.65,13.76,13.64,13.73,997600.0,11.1972,11.2874,11.189,11.2628,997600.0
2009-09-09 09:40:00,13.73,13.79,13.72,13.76,222800.0,11.2628,11.312,11.2546,11.2874,222800.0
2009-09-09 09:45:00,13.77,13.81,13.76,13.81,146800.0,11.2956,11.3284,11.2874,11.3284,146800.0
2009-09-09 09:50:00,13.81,13.82,13.78,13.8,146000.0,11.3284,11.3366,11.3038,11.3202,146000.0
2009-09-09 09:55:00,13.8,13.81,13.78,13.78,122400.0,11.3202,11.3284,11.3038,11.3038,122400.0
2009-09-09 10:00:00,13.78,13.8,13.78,13.79,152800.0,11.3038,11.3202,11.3038,11.312,152800.0
2009-09-09 10:05:00,13.79,13.81,13.77,13.8,199600.0,11.312,11.3284,11.2956,11.3202,199600.0
2009-09-09 10:10:00,13.8,13.8,13.79,13.8,190400.0,11.3202,11.3202,11.312,11.3202,190400.0
2009-09-09 10:15:00,13.8,13.85,13.8,13.84,143200.0,11.3202,11.3612,11.3202,11.353,143200.0
2009-09-09 10:20:00,13.83,13.84,13.81,13.83,119600.0,11.3448,11.353,11.3284,11.3448,119600.0
2009-09-09 10:25:00,13.83,13.84,13.8,13.81,196800.0,11.3448,11.353,11.3202,11.3284,196800.0
2009-09-09 10:30:00,13.81,13.81,13.76,13.78,1106000.0,11.3284,11.3284,11.2874,11.3038,1106000.0
2009-09-09 10:35:00,13.78,13.78,13.74,13.76,670400.0,11.3038,11.3038,11.271,11.2874,670400.0
2009-09-09 10:40:00,13.75,13.76,13.73,13.75,427600.0,11.2792,11.2874,11.2628,11.2792,427600.0
2009-09-09 10:45:00,13.75,13.76,13.74,13.75,114400.0,11.2792,11.2874,11.271,11.2792,114400.0
2009-09-09 10:50:00,13.74,13.75,13.74,13.74,93600.0,11.271,11.2792,11.271,11.271,93600.0
2009-09-09 10:55:00,13.75,13.75,13.72,13.72,117600.0,11.2792,11.2792,11.2546,11.2546,117600.0
2009-09-09 11:00:00,13.72,13.74,13.72,13.73,144000.0,11.2546,11.271,11.2546,11.2628,144000.0
2009-09-09 11:05:00,13.73,13.73,13.7,13.72,114000.0,11.2628,11.2628,11.2382,11.2546,114000.0
2009-09-09 11:10:00,13.72,13.72,13.71,13.72,242800.0,11.2546,11.2546,11.2464,11.2546,242800.0
2009-09-09 11:15:00,13.72,13.72,13.71,13.72,90000.0,11.2546,11.2546,11.2464,11.2546,90000.0
2009-09-09 11:20:00,13.72,13.74,13.72,13.74,257200.0,11.2546,11.271,11.2546,11.271,257200.0
2009-09-09 11:25:00,13.74,13.76,13.74,13.75,389200.0,11.271,11.2874,11.271,11.2792,389200.0
2009-09-09 11:30:00,13.75,13.77,13.75,13.77,438800.0,11.2792,11.2956,11.2792,11.2956,438800.0
2009-09-09 11:35:00,13.77,13.8,13.76,13.79,269200.0,11.2956,11.3202,11.2874,11.312,269200.0
2009-09-09 11:40:00,13.79,13.8,13.77,13.8,104000.0,11.312,11.3202,11.2956,11.3202,104000.0
2009-09-09 11:45:00,13.8,13.8,13.78,13.78,106800.0,11.3202,11.3202,11.3038,11.3038,106800.0
2009-09-09 11:50:00,13.78,13.8,13.78,13.79,155600.0,11.3038,11.3202,11.3038,11.312,155600.0
2009-09-09 11:55:00,13.79,13.79,13.78,13.79,107200.0,11.312,11.312,11.3038,11.312,107200.0
2009-09-09 12:00:00,13.79,13.8,13.79,13.79,174400.0,11.312,11.3202,11.312,11.312,174400.0
2009-09-09 12:05:00,13.79,13.8,13.79,13.79,125600.0,11.312,11.3202,11.312,11.312,125600.0
2009-09-09 12:10:00,13.79,13.79,13.79,13.79,74400.0,11.312,11.312,11.312,11.312,74400.0
2009-09-09 12:15:00,13.79,13.8,13.78,13.79,75200.0,11.312,11.3202,11.3038,11.312,75200.0
2009-09-09 12:20:00,13.79,13.79,13.79,13.79,103600.0,11.312,11.312,11.312,11.312,103600.0
2009-09-09 12:25:00,13.79,13.79,13.78,13.78,89200.0,11.312,11.312,11.3038,11.3038,89200.0
2009-09-09 12:30:00,13.78,13.81,13.78,13.81,86800.0,11.3038,11.3284,11.3038,11.3284,86800.0
2009-09-09 12:35:00,13.81,13.81,13.79,13.81,72400.0,11.3284,11.3284,11.312,11.3284,72400.0
2009-09-09 12:40:00,13.81,13.81,13.79,13.79,76800.0,11.3284,11.3284,11.312,11.312,76800.0
2009-09-09 12:45:00,13.8,13.81,13.8,13.81,110800.0,11.3202,11.3284,11.3202,11.3284,110800.0
2009-09-09 12:50:00,13.81,13.82,13.8,13.81,127600.0,11.3284,11.3366,11.3202,11.3284,127600.0
2009-09-09 12:55:00,13.81,13.81,13.79,13.8,112800.0,11.3284,11.3284,11.312,11.3202,112800.0
2009-09-09 13:00:00,13.8,13.8,13.78,13.79,130800.0,11.3202,11.3202,11.3038,11.312,130800.0
2009-09-09 13:05:00,13.79,13.79,13.78,13.78,254000.0,11.312,11.312,11.3038,11.3038,254000.0
2009-09-09 13:10:00,13.78,13.79,13.77,13.78,142400.0,11.3038,11.312,11.2956,11.3038,142400.0
2009-09-09 13:15:00,13.78,13.79,13.78,13.79,151200.0,11.3038,11.312,11.3038,11.312,151200.0
2009-09-09 13:20:00,13.79,13.8,13.78,13.79,172800.0,11.312,11.3202,11.3038,11.312,172800.0
2009-09-09 13:25:00,13.79,13.81,13.79,13.8,282000.0,11.312,11.3284,11.312,11.3202,282000.0
2009-09-09 13:30:00,13.8,13.8,13.79,13.79,41600.0,11.3202,11.3202,11.312,11.312,41600.0
2009-09-09 13:35:00,13.8,13.82,13.79,13.81,45600.0,11.3202,11.3366,11.312,11.3284,45600.0
2009-09-09 13:40:00,13.81,13.82,13.81,13.81,29600.0,11.3284,11.3366,11.3284,11.3284,29600.0
2009-09-09 13:45:00,13.81,13.83,13.81,13.82,36400.0,11.3284,11.3448,11.3284,11.3366,36400.0
2009-09-09 13:50:00,13.82,13.84,13.81,13.84,98400.0,11.3366,11.353,11.3284,11.353,98400.0
2009-09-09 13:55:00,13.84,13.85,13.84,13.85,52000.0,11.353,11.3612,11.353,11.3612,52000.0
2009-09-09 14:00:00,13.85,13.86,13.83,13.85,158400.0,11.3612,11.3694,11.3448,11.3612,158400.0
2009-09-09 14:05:00,13.85,13.86,13.85,13.85,73200.0,11.3612,11.3694,11.3612,11.3612,73200.0
2009-09-09 14:10:00,13.85,13.85,13.81,13.81,65600.0,11.3612,11.3612,11.3284,11.3284,65600.0
2009-09-09 14:15:00,13.82,13.84,13.81,13.84,131600.0,11.3366,11.353,11.3284,11.353,131600.0
2009-09-09 14:20:00,13.83,13.84,13.8,13.82,75200.0,11.3448,11.353,11.3202,11.3366,75200.0
2009-09-09 14:25:00,13.82,13.84,13.81,13.84,74400.0,11.3366,11.353,11.3284,11.353,74400.0
2009-09-09 14:30:00,13.84,13.85,13.84,13.85,75600.0,11.353,11.3612,11.353,11.3612,75600.0
2009-09-09 14:35:00,13.85,13.86,13.84,13.86,80000.0,11.3612,11.3694,11.353,11.3694,80000.0
2009-09-09 14:40:00,13.85,13.86,13.84,13.86,90800.0,11.3612,11.3694,11.353,11.3694,90800.0
2009-09-09 14:45:00,13.86,13.87,13.84,13.84,115600.0,11.3694,11.3776,11.353,11.353,115600.0
2009-09-09 14:50:00,13.84,13.85,13.83,13.83,167200.0,11.353,11.3612,11.3448,11.3448,167200.0
2009-09-09 14:55:00,13.84,13.84,13.81,13.82,140400.0,11.353,11.353,11.3284,11.3366,140400.0
2009-09-09 15:00:00,13.82,13.84,13.82,13.83,148800.0,11.3366,11.353,11.3366,11.3448,148800.0
2009-09-09 15:05:00,13.84,13.85,13.83,13.85,103600.0,11.353,11.3612,11.3448,11.3612,103600.0
2009-09-09 15:10:00,13.84,13.86,13.84,13.85,87600.0,11.353,11.3694,11.353,11.3612,87600.0
2009-09-09 15:15:00,13.84,13.85,13.84,13.85,84000.0,11.353,11.3612,11.353,11.3612,84000.0
2009-09-09 15:20:00,13.85,13.86,13.84,13.85,70400.0,11.3612,11.3694,11.353,11.3612,70400.0
2009-09-09 15:25:00,13.85,13.86,13.84,13.86,212400.0,11.3612,11.3694,11.353,11.3694,212400.0
2009-09-09 15:30:00,13.86,13.87,13.83,13.84,224000.0,11.3694,11.3776,11.3448,11.353,224000.0
2009-09-09 15:35:00,13.84,13.84,13.83,13.83,189200.0,11.353,11.353,11.3448,11.3448,189200.0
2009-09-09 15:40:00,13.84,13.86,13.84,13.84,372800.0,11.353,11.3694,11.353,11.353,372800.0
2009-09-09 15:45:00,13.84,13.85,13.84,13.85,256800.0,11.353,11.3612,11.353,11.3612,256800.0
2009-09-09 15:50:00,13.85,13.85,13.83,13.83,498800.0,11.3612,11.3612,11.3448,11.3448,498800.0
2009-09-09 15:55:00,13.83,13.85,13.81,13.85,438000.0,11.3448,11.3612,11.3284,11.3612,438000.0
2009-09-10 09:30:00,13.84,13.86,13.76,13.79,256400.0,11.353,11.3694,11.2874,11.312,256400.0
2009-09-10 09:35:00,13.8,13.87,13.8,13.81,187200.0,11.3202,11.3776,11.3202,11.3284,187200.0
2009-09-10 09:40:00,13.8,13.81,13.75,13.76,186400.0,11.3202,11.3284,11.2792,11.2874,186400.0
2009-09-10 09:45:00,13.76,13.8,13.74,13.76,125600.0,11.2874,11.3202,11.271,11.2874,125600.0
2009-09-10 09:50:00,13.75,13.76,13.73,13.76,353200.0,11.2792,11.2874,11.2628,11.2874,353200.0
2009-09-10 09:55:00,13.76,13.77,13.75,13.75,316400.0,11.2874,11.2956,11.2792,11.2792,316400.0
2009-09-10 10:00:00,13.75,13.77,13.73,13.73,231600.0,11.2792,11.2956,11.2628,11.2628,231600.0
2009-09-10 10:05:00,13.73,13.74,13.72,13.72,202000.0,11.2628,11.271,11.2546,11.2546,202000.0
2009-09-10 10:10:00,13.72,13.74,13.72,13.72,377200.0,11.2546,11.271,11.2546,11.2546,377200.0
2009-09-10 10:15:00,13.74,13.75,13.72,13.75,250800.0,11.271,11.2792,11.2546,11.2792,250800.0
2009-09-10 10:20:00,13.75,13.75,13.74,13.74,186000.0,11.2792,11.2792,11.271,11.271,186000.0
2009-09-10 10:25:00,13.74,13.76,13.74,13.75,245600.0,11.271,11.2874,11.271,11.2792,245600.0
2009-09-10 10:30:00,13.75,13.79,13.75,13.78,202400.0,11.2792,11.312,11.2792,11.3038,202400.0
2009-09-10 10:35:00,13.78,13.81,13.78,13.8,166800.0,11.3038,11.3284,11.3038,11.3202,166800.0
2009-09-10 10:40:00,13.8,13.8,13.78,13.79,285200.0,11.3202,11.3202,11.3038,11.312,285200.0
2009-09-10 10:45:00,13.79,13.81,13.78,13.8,178000.0,11.312,11.3284,11.3038,11.3202,178000.0
2009-09-10 10:50:00,13.8,13.81,13.78,13.78,194000.0,11.3202,11.3284,11.3038,11.3038,194000.0
2009-09-10 10:55:00,13.78,13.8,13.77,13.77,361200.0,11.3038,11.3202,11.2956,11.2956,361200.0
2009-09-10 11:00:00,13.77,13.77,13.74,13.76,183200.0,11.2956,11.2956,11.271,11.2874,183200.0
2009-09-10 11:05:00,13.76,13.8,13.76,13.79,108000.0,11.2874,11.3202,11.2874,11.312,108000.0
2009-09-10 11:10:00,13.79,13.81,13.79,13.81,128400.0,11.312,11.3284,11.312,11.3284,128400.0
2009-09-10 11:15:00,13.81,13.81,13.79,13.79,170400.0,11.3284,11.3284,11.312,11.312,170400.0
2009-09-10 11:20:00,13.8,13.81,13.76,13.76,265200.0,11.3202,11.3284,11.2874,11.2874,265200.0
2009-09-10 11:25:00,13.77,13.77,13.75,13.75,138400.0,11.2956,11.2956,11.2792,11.2792,138400.0
2009-09-10 11:30:00,13.75,13.76,13.75,13.76,88400.0,11.2792,11.2874,11.2792,11.2874,88400.0
2009-09-10 11:35:00,13.76,13.8,13.76,13.8,104000.0,11.2874,11.3202,11.2874,11.3202,104000.0
2009-09-10 11:40:00,13.8,13.81,13.77,13.78,128000.0,11.3202,11.3284,11.2956,11.3038,128000.0
2009-09-10 11:45:00,13.78,13.81,13.78,13.81,123200.0,11.3038,11.3284,11.3038,11.3284,123200.0
2009-09-10 11:50:00,13.81,13.82,13.77,13.77,464400.0,11.3284,11.3366,11.2956,11.2956,464400.0
2009-09-10 11:55:00,13.77,13.79,13.77,13.79,84800.0,11.2956,11.312,11.2956,11.312,84800.0
2009-09-10 12:00:00,13.79,13.79,13.77,13.78,96800.0,11.312,11.312,11.2956,11.3038,96800.0
2009-09-10 12:05:00,13.78,13.78,13.77,13.78,71200.0,11.3038,11.3038,11.2956,11.3038,71200.0
2009-09-10 12:10:00,13.78,13.79,13.78,13.78,74400.0,11.3038,11.312,11.3038,11.3038,74400.0
2009-09-10 12:15:00,13.78,13.8,13.78,13.8,66400.0,11.3038,11.3202,11.3038,11.3202,66400.0
2009-09-10 12:20:00,13.8,13.8,13.8,13.8,37200.0,11.3202,11.3202,11.3202,11.3202,37200.0
2009-09-10 12:25:00,13.8,13.8,13.79,13.79,78400.0,11.3202,11.3202,11.312,11.312,78400.0
2009-09-10 12:30:00,13.79,13.81,13.79,13.81,307200.0,11.312,11.3284,11.312,11.3284,307200.0
2009-09-10 12:35:00,13.8,13.83,13.8,13.83,38000.0,11.3202,11.3448,11.3202,11.3448,38000.0
2009-09-10 12:40:00,13.82,13.84,13.81,13.81,152800.0,11.3366,11.353,11.3284,11.3284,152800.0
2009-09-10 12:45:00,13.81,13.82,13.81,13.81,214800.0,11.3284,11.3366,11.3284,11.3284,214800.0
2009-09-10 12:50:00,13.81,13.82,13.8,13.8,220000.0,11.3284,11.3366,11.3202,11.3202,220000.0
2009-09-10 12:55:00,13.8,13.81,13.8,13.8,73200.0,11.3202,11.3284,11.3202,11.3202,73200.0
2009-09-10 13:00:00,13.8,13.8,13.78,13.8,92000.0,11.3202,11.3202,11.3038,11.3202,92000.0
2009-09-10 13:05:00,13.79,13.82,13.79,13.8,154000.0,11.312,11.3366,11.312,11.3202,154000.0
2009-09-10 13:10:00,13.81,13.81,13.8,13.81,84400.0,11.3284,11.3284,11.3202,11.3284,84400.0
2009-09-10 13:15:00,13.81,13.81,13.79,13.8,110800.0,11.3284,11.3284,11.312,11.3202,110800.0
2009-09-10 13:20:00,13.79,13.82,13.79,13.82,111600.0,11.312,11.3366,11.312,11.3366,111600.0
2009-09-10 13:25:00,13.82,13.83,13.81,13.81,103200.0,11.3366,11.3448,11.3284,11.3284,103200.0
2009-09-10 13:30:00,13.81,13.82,13.8,13.81,116000.0,11.3284,11.3366,11.3202,11.3284,116000.0
2009-09-10 13:35:00,13.81,13.83,13.81,13.82,377200.0,11.3284,11.3448,11.3284,11.3366,377200.0
2009-09-10 13:40:00,13.83,13.83,13.81,13.82,409600.0,11.3448,11.3448,11.3284,11.3366,409600.0
2009-09-10 13:45:00,13.82,13.86,13.82,13.86,44400.0,11.3366,11.3694,11.3366,11.3694,44400.0
2009-09-10 13:50:00,13.86,13.88,13.85,13.87,140800.0,11.3694,11.3859,11.3612,11.3776,140800.0
2009-09-10 13:55:00,13.87,13.89,13.86,13.88,90800.0,11.3776,11.3941,11.3694,11.3859,90800.0
2009-09-10 14:00:00,13.88,13.89,13.88,13.89,179600.0,11.3859,11.3941,11.3859,11.3941,179600.0
2009-09-10 14:05:00,13.89,13.89,13.88,13.89,125600.0,11.3941,11.3941,11.3859,11.3941,125600.0
2009-09-10 14:10:00,13.89,13.9,13.88,13.9,155600.0,11.3941,11.4023,11.3859,11.4023,155600.0
2009-09-10 14:15:00,13.9,13.91,13.9,13.91,140400.0,11.4023,11.4105,11.4023,11.4105,140400.0
2009-09-10 14:20:00,13.9,13.92,13.9,13.91,227600.0,11.4023,11.4187,11.4023,11.4105,227600.0
2009-09-10 14:25:00,13.91,13.95,13.91,13.93,473600.0,11.4105,11.4433,11.4105,11.4269,473600.0
2009-09-10 14:30:00,13.93,13.95,13.93,13.93,191600.0,11.4269,11.4433,11.4269,11.4269,191600.0
2009-09-10 14:35:00,13.93,13.95,13.92,13.93,176400.0,11.4269,11.4433,11.4187,11.4269,176400.0
2009-09-10 14:40:00,13.93,13.95,13.93,13.94,115200.0,11.4269,11.4433,11.4269,11.4351,115200.0
2009-09-10 14:45:00,13.94,13.94,13.91,13.93,110800.0,11.4351,11.4351,11.4105,11.4269,110800.0
2009-09-10 14:50:00,13.92,13.93,13.92,13.92,90400.0,11.4187,11.4269,11.4187,11.4187,90400.0
2009-09-10 14:55:00,13.92,13.94,13.92,13.94,103600.0,11.4187,11.4351,11.4187,11.4351,103600.0
2009-09-10 15:00:00,13.94,13.94,13.89,13.89,150800.0,11.4351,11.4351,11.3941,11.3941,150800.0
2009-09-10 15:05:00,13.89,13.89,13.86,13.86,188400.0,11.3941,11.3941,11.3694,11.3694,188400.0
2009-09-10 15:10:00,13.86,13.87,13.86,13.86,127600.0,11.3694,11.3776,11.3694,11.3694,127600.0
2009-09-10 15:15:00,13.86,13.86,13.85,13.85,169600.0,11.3694,11.3694,11.3612,11.3612,169600.0
2009-09-10 15:20:00,13.85,13.86,13.85,13.85,138400.0,11.3612,11.3694,11.3612,11.3612,138400.0
2009-09-10 15:25:00,13.85,13.87,13.84,13.87,180400.0,11.3612,11.3776,11.353,11.3776,180400.0
2009-09-10 15:30:00,13.87,13.88,13.86,13.88,193600.0,11.3776,11.3859,11.3694,11.3859,193600.0
2009-09-10 15:35:00,13.88,13.88,13.85,13.86,301200.0,11.3859,11.3859,11.3612,11.3694,301200.0
2009-09-10 15:40:00,13.86,13.86,13.83,13.83,645200.0,11.3694,11.3694,11.3448,11.3448,645200.0
2009-09-10 15:45:00,13.84,13.86,13.83,13.85,948000.0,11.353,11.3694,11.3448,11.3612,948000.0
2009-09-10 15:50:00,13.85,13.87,13.84,13.84,643200.0,11.3612,11.3776,11.353,11.353,643200.0
2009-09-10 15:55:00,13.84,13.86,13.83,13.86,865200.0,11.353,11.3694,11.3448,11.3694,865200.0
2009-09-11 09:30:00,13.89,13.97,13.69,13.73,806000.0,11.3941,11.4597,11.23,11.2628,806000.0
2009-09-11 09:35:00,13.73,13.83,13.73,13.79,386800.0,11.2628,11.3448,11.2628,11.312,386800.0
2009-09-11 09:40:00,13.78,13.81,13.74,13.75,442400.0,11.3038,11.3284,11.271,11.2792,442400.0
2009-09-11 09:45:00,13.75,13.81,13.73,13.76,474400.0,11.2792,11.3284,11.2628,11.2874,474400.0
2009-09-11 09:50:00,13.76,13.81,13.76,13.81,661600.0,11.2874,11.3284,11.2874,11.3284,661600.0
2009-09-11 09:55:00,13.8,13.81,13.74,13.77,239600.0,11.3202,11.3284,11.271,11.2956,239600.0
2009-09-11 10:00:00,13.78,13.8,13.77,13.79,329600.0,11.3038,11.3202,11.2956,11.312,329600.0
2009-09-11 10:05:00,13.79,13.8,13.76,13.77,237200.0,11.312,11.3202,11.2874,11.2956,237200.0
2009-09-11 10:10:00,13.77,13.79,13.75,13.78,158800.0,11.2956,11.312,11.2792,11.3038,158800.0
2009-09-11 10:15:00,13.78,13.79,13.76,13.76,120000.0,11.3038,11.312,11.2874,11.2874,120000.0
2009-09-11 10:20:00,13.76,13.78,13.76,13.78,356400.0,11.2874,11.3038,11.2874,11.3038,356400.0
2009-09-11 10:25:00,13.78,13.78,13.75,13.77,152800.0,11.3038,11.3038,11.2792,11.2956,152800.0
2009-09-11 10:30:00,13.77,13.78,13.76,13.78,557200.0,11.2956,11.3038,11.2874,11.3038,557200.0
2009-09-11 10:35:00,13.77,13.8,13.77,13.78,130000.0,11.2956,11.3202,11.2956,11.3038,130000.0
2009-09-11 10:40:00,13.78,13.78,13.77,13.77,179200.0,11.3038,11.3038,11.2956,11.2956,179200.0
2009-09-11 10:45:00,13.77,13.78,13.77,13.77,98400.0,11.2956,11.3038,11.2956,11.2956,98400.0
2009-09-11 10:50:00,13.78,13.78,13.77,13.78,146400.0,11.3038,11.3038,11.2956,11.3038,146400.0
2009-09-11 10:55:00,13.78,13.79,13.78,13.78,86400.0,11.3038,11.312,11.3038,11.3038,86400.0
2009-09-11 11:00:00,13.78,13.78,13.78,13.78,250000.0,11.3038,11.3038,11.3038,11.3038,250000.0
2009-09-11 11:05:00,13.78,13.78,13.75,13.76,192000.0,11.3038,11.3038,11.2792,11.2874,192000.0
2009-09-11 11:10:00,13.76,13.78,13.76,13.77,57200.0,11.2874,11.3038,11.2874,11.2956,57200.0
2009-09-11 11:15:00,13.78,13.78,13.77,13.78,130000.0,11.3038,11.3038,11.2956,11.3038,130000.0
2009-09-11 11:20:00,13.78,13.78,13.76,13.77,117200.0,11.3038,11.3038,11.2874,11.2956,117200.0
2009-09-11 11:25:00,13.77,13.77,13.76,13.77,138400.0,11.2956,11.2956,11.2874,11.2956,138400.0
2009-09-11 11:30:00,13.77,13.78,13.77,13.77,108800.0,11.2956,11.3038,11.2956,11.2956,108800.0
2009-09-11 11:35:00,13.77,13.78,13.76,13.77,92400.0,11.2956,11.3038,11.2874,11.2956,92400.0
2009-09-11 11:40:00,13.76,13.76,13.75,13.76,88800.0,11.2874,11.2874,11.2792,11.2874,88800.0
2009-09-11 11:45:00,13.76,13.77,13.76,13.76,65200.0,11.2874,11.2956,11.2874,11.2874,65200.0
2009-09-11 11:50:00,13.76,13.77,13.76,13.77,64000.0,11.2874,11.2956,11.2874,11.2956,64000.0
2009-09-11 11:55:00,13.77,13.77,13.76,13.77,119600.0,11.2956,11.2956,11.2874,11.2956,119600.0
2009-09-11 12:00:00,13.77,13.77,13.76,13.77,108000.0,11.2956,11.2956,11.2874,11.2956,108000.0
2009-09-11 12:05:00,13.77,13.77,13.76,13.76,56000.0,11.2956,11.2956,11.2874,11.2874,56000.0
2009-09-11 12:10:00,13.76,13.78,13.76,13.77,69200.0,11.2874,11.3038,11.2874,11.2956,69200.0
2009-09-11 12:15:00,13.77,13.77,13.76,13.77,76000.0,11.2956,11.2956,11.2874,11.2956,76000.0
2009-09-11 12:20:00,13.77,13.78,13.76,13.76,513200.0,11.2956,11.3038,11.2874,11.2874,513200.0
2009-09-11 12:25:00,13.77,13.77,13.76,13.76,65200.0,11.2956,11.2956,11.2874,11.2874,65200.0
2009-09-11 12:30:00,13.76,13.77,13.76,13.76,66800.0,11.2874,11.2956,11.2874,11.2874,66800.0
2009-09-11 12:35:00,13.76,13.77,13.75,13.76,92000.0,11.2874,11.2956,11.2792,11.2874,92000.0
2009-09-11 12:40:00,13.76,13.76,13.75,13.75,117600.0,11.2874,11.2874,11.2792,11.2792,117600.0
2009-09-11 12:45:00,13.75,13.75,13.74,13.75,90000.0,11.2792,11.2792,11.271,11.2792,90000.0
2009-09-11 12:50:00,13.75,13.76,13.74,13.76,91600.0,11.2792,11.2874,11.271,11.2874,91600.0
2009-09-11 12:55:00,13.76,13.77,13.76,13.77,56400.0,11.2874,11.2956,11.2874,11.2956,56400.0
2009-09-11 13:00:00,13.76,13.77,13.76,13.76,44400.0,11.2874,11.2956,11.2874,11.2874,44400.0
2009-09-11 13:05:00,13.76,13.77,13.75,13.77,51600.0,11.2874,11.2956,11.2792,11.2956,51600.0
2009-09-11 13:10:00,13.77,13.78,13.76,13.77,82400.0,11.2956,11.3038,11.2874,11.2956,82400.0
2009-09-11 13:15:00,13.77,13.78,13.76,13.76,104800.0,11.2956,11.3038,11.2874,11.2874,104800.0
2009-09-11 13:20:00,13.76,13.77,13.75,13.76,77200.0,11.2874,11.2956,11.2792,11.2874,77200.0
2009-09-11 13:25:00,13.76,13.76,13.74,13.74,125600.0,11.2874,11.2874,11.271,11.271,125600.0
2009-09-11 13:30:00,13.74,13.76,13.74,13.75,64400.0,11.271,11.2874,11.271,11.2792,64400.0
2009-09-11 13:35:00,13.75,13.76,13.75,13.76,43600.0,11.2792,11.2874,11.2792,11.2874,43600.0
2009-09-11 13:40:00,13.76,13.76,13.74,13.74,145200.0,11.2874,11.2874,11.271,11.271,145200.0
2009-09-11 13:45:00,13.74,13.76,13.74,13.74,90400.0,11.271,11.2874,11.271,11.271,90400.0
2009-09-11 13:50:00,13.74,13.76,13.74,13.76,96000.0,11.271,11.2874,11.271,11.2874,96000.0
2009-09-11 13:55:00,13.75,13.76,13.74,13.75,154800.0,11.2792,11.2874,11.271,11.2792,154800.0
2009-09-11 14:00:00,13.75,13.76,13.74,13.75,298000.0,11.2792,11.2874,11.271,11.2792,298000.0
2009-09-11 14:05:00,13.74,13.75,13.74,13.75,81200.0,11.271,11.2792,11.271,11.2792,81200.0
2009-09-11 14:10:00,13.75,13.76,13.74,13.76,92000.0,11.2792,11.2874,11.271,11.2874,92000.0
2009-09-11 14:15:00,13.76,13.77,13.76,13.77,142000.0,11.2874,11.2956,11.2874,11.2956,142000.0
2009-09-11 14:20:00,13.77,13.77,13.76,13.77,158000.0,11.2956,11.2956,11.2874,11.2956,158000.0
2009-09-11 14:25:00,13.77,13.77,13.76,13.76,85600.0,11.2956,11.2956,11.2874,11.2874,85600.0
2009-09-11 14:30:00,13.76,13.77,13.76,13.77,116800.0,11.2874,11.2956,11.2874,11.2956,116800.0
2009-09-11 14:35:00,13.77,13.77,13.76,13.76,103200.0,11.2956,11.2956,11.2874,11.2874,103200.0
2009-09-11 14:40:00,13.76,13.77,13.76,13.76,69600.0,11.2874,11.2956,11.2874,11.2874,69600.0
2009-09-11 14:45:00,13.76,13.77,13.76,13.76,159200.0,11.2874,11.2956,11.2874,11.2874,159200.0
2009-09-11 14:50:00,13.76,13.77,13.76,13.76,111600.0,11.2874,11.2956,11.2874,11.2874,111600.0
2009-09-11 14:55:00,13.76,13.76,13.74,13.75,152800.0,11.2874,11.2874,11.271,11.2792,152800.0
2009-09-11 15:00:00,13.75,13.75,13.74,13.75,131200.0,11.2792,11.2792,11.271,11.2792,131200.0
2009-09-11 15:05:00,13.75,13.75,13.74,13.75,94800.0,11.2792,11.2792,11.271,11.2792,94800.0
2009-09-11 15:10:00,13.75,13.76,13.75,13.76,160800.0,11.2792,11.2874,11.2792,11.2874,160800.0
2009-09-11 15:15:00,13.76,13.77,13.76,13.77,142000.0,11.2874,11.2956,11.2874,11.2956,142000.0
2009-09-11 15:20:00,13.77,13.78,13.76,13.77,716400.0,11.2956,11.3038,11.2874,11.2956,716400.0
2009-09-11 15:25:00,13.77,13.78,13.77,13.78,463200.0,11.2956,11.3038,11.2956,11.3038,463200.0
2009-09-11 15:30:00,13.78,13.78,13.77,13.78,215600.0,11.3038,11.3038,11.2956,11.3038,215600.0
2009-09-11 15:35:00,13.77,13.78,13.77,13.78,322000.0,11.2956,11.3038,11.2956,11.3038,322000.0
2009-09-11 15:40:00,13.78,13.8,13.78,13.78,941600.0,11.3038,11.3202,11.3038,11.3038,941600.0
2009-09-11 15:45:00,13.78,13.79,13.76,13.77,448800.0,11.3038,11.312,11.2874,11.2956,448800.0
2009-09-11 15:50:00,13.77,13.78,13.75,13.77,551600.0,11.2956,11.3038,11.2792,11.2956,551600.0
2009-09-11 15:55:00,13.77,13.77,13.74,13.75,942000.0,11.2956,11.2956,11.271,11.2792,942000.0
2009-09-14 09:30:00,13.62,13.62,13.38,13.56,1169200.0,11.1726,11.1726,10.9757,11.1234,1169200.0
2009-09-14 09:35:00,13.56,13.57,13.47,13.51,404400.0,11.1234,11.1316,11.0495,11.0823,404400.0
2009-09-14 09:40:00,13.49,13.58,13.49,13.55,208800.0,11.0659,11.1398,11.0659,11.1152,208800.0
2009-09-14 09:45:00,13.55,13.6,13.55,13.55,212800.0,11.1152,11.1562,11.1152,11.1152,212800.0
2009-09-14 09:50:00,13.54,13.58,13.53,13.57,160800.0,11.1069,11.1398,11.0987,11.1316,160800.0
2009-09-14 09:55:00,13.57,13.61,13.57,13.61,125600.0,11.1316,11.1644,11.1316,11.1644,125600.0
2009-09-14 10:00:00,13.61,13.64,13.6,13.62,140000.0,11.1644,11.189,11.1562,11.1726,140000.0
2009-09-14 10:05:00,13.63,13.64,13.6,13.62,142800.0,11.1808,11.189,11.1562,11.1726,142800.0
2009-09-14 10:10:00,13.61,13.61,13.55,13.56,182400.0,11.1644,11.1644,11.1152,11.1234,182400.0
2009-09-14 10:15:00,13.56,13.61,13.56,13.59,152400.0,11.1234,11.1644,11.1234,11.148,152400.0
2009-09-14 10:20:00,13.59,13.63,13.59,13.61,145200.0,11.148,11.1808,11.148,11.1644,145200.0
2009-09-14 10:25:00,13.61,13.62,13.58,13.58,144400.0,11.1644,11.1726,11.1398,11.1398,144400.0
2009-09-14 10:30:00,13.58,13.64,13.58,13.63,103600.0,11.1398,11.189,11.1398,11.1808,103600.0
2009-09-14 10:35:00,13.63,13.68,13.63,13.67,243200.0,11.1808,11.2218,11.1808,11.2136,243200.0
2009-09-14 10:40:00,13.67,13.69,13.65,13.65,245200.0,11.2136,11.23,11.1972,11.1972,245200.0
2009-09-14 10:45:00,13.65,13.69,13.64,13.67,195600.0,11.1972,11.23,11.189,11.2136,195600.0
2009-09-14 10:50:00,13.67,13.68,13.64,13.64,91200.0,11.2136,11.2218,11.189,11.189,91200.0
2009-09-14 10:55:00,13.64,13.64,13.63,13.63,69600.0,11.189,11.189,11.1808,11.1808,69600.0
2009-09-14 11:00:00,13.63,13.69,13.63,13.69,94000.0,11.1808,11.23,11.1808,11.23,94000.0
2009-09-14 11:05:00,13.69,13.7,13.68,13.69,108000.0,11.23,11.2382,11.2218,11.23,108000.0
2009-09-14 11:10:00,13.69,13.7,13.68,13.7,55200.0,11.23,11.2382,11.2218,11.2382,55200.0
2009-09-14 11:15:00,13.71,13.74,13.71,13.74,80400.0,11.2464,11.271,11.2464,11.271,80400.0
2009-09-14 11:20:00,13.74,13.75,13.73,13.74,94800.0,11.271,11.2792,11.2628,11.271,94800.0
2009-09-14 11:25:00,13.74,13.74,13.7,13.71,150400.0,11.271,11.271,11.2382,11.2464,150400.0
2009-09-14 11:30:00,13.72,13.76,13.71,13.72,123200.0,11.2546,11.2874,11.2464,11.2546,123200.0
2009-09-14 11:35:00,13.72,13.72,13.7,13.71,146800.0,11.2546,11.2546,11.2382,11.2464,146800.0
2009-09-14 11:40:00,13.7,13.7,13.67,13.69,142000.0,11.2382,11.2382,11.2136,11.23,142000.0
2009-09-14 11:45:00,13.69,13.7,13.65,13.66,181200.0,11.23,11.2382,11.1972,11.2054,181200.0
2009-09-14 11:50:00,13.66,13.67,13.65,13.65,197600.0,11.2054,11.2136,11.1972,11.1972,197600.0
2009-09-14 11:55:00,13.65,13.65,13.63,13.64,141600.0,11.1972,11.1972,11.1808,11.189,141600.0
2009-09-14 12:00:00,13.64,13.66,13.64,13.65,159600.0,11.189,11.2054,11.189,11.1972,159600.0
2009-09-14 12:05:00,13.65,13.68,13.65,13.68,112000.0,11.1972,11.2218,11.1972,11.2218,112000.0
2009-09-14 12:10:00,13.68,13.71,13.68,13.69,91600.0,11.2218,11.2464,11.2218,11.23,91600.0
2009-09-14 12:15:00,13.69,13.7,13.67,13.67,48400.0,11.23,11.2382,11.2136,11.2136,48400.0
2009-09-14 12:20:00,13.67,13.69,13.65,13.69,170000.0,11.2136,11.23,11.1972,11.23,170000.0
2009-09-14 12:25:00,13.69,13.71,13.69,13.71,65600.0,11.23,11.2464,11.23,11.2464,65600.0
2009-09-14 12:30:00,13.71,13.71,13.69,13.7,69200.0,11.2464,11.2464,11.23,11.2382,69200.0
2009-09-14 12:35:00,13.7,13.71,13.7,13.71,64400.0,11.2382,11.2464,11.2382,11.2464,64400.0
2009-09-14 12:40:00,13.71,13.73,13.71,13.72,82400.0,11.2464,11.2628,11.2464,11.2546,82400.0
2009-09-14 12:45:00,13.72,13.74,13.72,13.74,96000.0,11.2546,11.271,11.2546,11.271,96000.0
2009-09-14 12:50:00,13.74,13.74,13.71,13.73,150400.0,11.271,11.271,11.2464,11.2628,150400.0
2009-09-14 12:55:00,13.73,13.73,13.71,13.72,36800.0,11.2628,11.2628,11.2464,11.2546,36800.0
2009-09-14 13:00:00,13.73,13.74,13.71,13.74,76400.0,11.2628,11.271,11.2464,11.271,76400.0
2009-09-14 13:05:00,13.74,13.74,13.73,13.73,110400.0,11.271,11.271,11.2628,11.2628,110400.0
2009-09-14 13:10:00,13.73,13.74,13.73,13.74,61600.0,11.2628,11.271,11.2628,11.271,61600.0
2009-09-14 13:15:00,13.74,13.74,13.74,13.74,77200.0,11.271,11.271,11.271,11.271,77200.0
2009-09-14 13:20:00,13.74,13.75,13.73,13.73,152400.0,11.271,11.2792,11.2628,11.2628,152400.0
2009-09-14 13:25:00,13.73,13.75,13.72,13.74,79600.0,11.2628,11.2792,11.2546,11.271,79600.0
2009-09-14 13:30:00,13.75,13.75,13.74,13.75,97600.0,11.2792,11.2792,11.271,11.2792,97600.0
2009-09-14 13:35:00,13.75,13.78,13.75,13.77,111200.0,11.2792,11.3038,11.2792,11.2956,111200.0
2009-09-14 13:40:00,13.77,13.78,13.76,13.77,128800.0,11.2956,11.3038,11.2874,11.2956,128800.0
2009-09-14 13:45:00,13.77,13.78,13.76,13.77,176000.0,11.2956,11.3038,11.2874,11.2956,176000.0
2009-09-14 13:50:00,13.77,13.77,13.74,13.77,196800.0,11.2956,11.2956,11.271,11.2956,196800.0
2009-09-14 13:55:00,13.77,13.79,13.76,13.78,197200.0,11.2956,11.312,11.2874,11.3038,197200.0
2009-09-14 14:00:00,13.78,13.81,13.77,13.8,133200.0,11.3038,11.3284,11.2956,11.3202,133200.0
2009-09-14 14:05:00,13.8,13.8,13.79,13.8,161200.0,11.3202,11.3202,11.312,11.3202,161200.0
2009-09-14 14:10:00,13.8,13.8,13.77,13.77,146000.0,11.3202,11.3202,11.2956,11.2956,146000.0
2009-09-14 14:15:00,13.78,13.79,13.77,13.78,58400.0,11.3038,11.312,11.2956,11.3038,58400.0
2009-09-14 14:20:00,13.78,13.8,13.78,13.8,61200.0,11.3038,11.3202,11.3038,11.3202,61200.0
2009-09-14 14:25:00,13.8,13.8,13.78,13.79,250000.0,11.3202,11.3202,11.3038,11.312,250000.0
2009-09-14 14:30:00,13.79,13.8,13.78,13.79,108800.0,11.312,11.3202,11.3038,11.312,108800.0
2009-09-14 14:35:00,13.78,13.78,13.76,13.77,190800.0,11.3038,11.3038,11.2874,11.2956,190800.0
2009-09-14 14:40:00,13.76,13.77,13.74,13.74,182400.0,11.2874,11.2956,11.271,11.271,182400.0
2009-09-14 14:45:00,13.74,13.76,13.73,13.74,202400.0,11.271,11.2874,11.2628,11.271,202400.0
2009-09-14 14:50:00,13.74,13.74,13.72,13.72,230400.0,11.271,11.271,11.2546,11.2546,230400.0
2009-09-14 14:55:00,13.72,13.74,13.72,13.73,133600.0,11.2546,11.271,11.2546,11.2628,133600.0
2009-09-14 15:00:00,13.73,13.74,13.72,13.73,127600.0,11.2628,11.271,11.2546,11.2628,127600.0
2009-09-14 15:05:00,13.73,13.75,13.72,13.74,310800.0,11.2628,11.2792,11.2546,11.271,310800.0
2009-09-14 15:10:00,13.74,13.74,13.72,13.74,108400.0,11.271,11.271,11.2546,11.271,108400.0
2009-09-14 15:15:00,13.74,13.74,13.73,13.73,49200.0,11.271,11.271,11.2628,11.2628,49200.0
2009-09-14 15:20:00,13.73,13.73,13.71,13.71,211200.0,11.2628,11.2628,11.2464,11.2464,211200.0
2009-09-14 15:25:00,13.71,13.72,13.7,13.7,286400.0,11.2464,11.2546,11.2382,11.2382,286400.0
2009-09-14 15:30:00,13.7,13.72,13.7,13.71,241200.0,11.2382,11.2546,11.2382,11.2464,241200.0
2009-09-14 15:35:00,13.71,13.74,13.71,13.74,188000.0,11.2464,11.271,11.2464,11.271,188000.0
2009-09-14 15:40:00,13.74,13.75,13.72,13.72,597200.0,11.271,11.2792,11.2546,11.2546,597200.0
2009-09-14 15:45:00,13.72,13.73,13.71,13.72,252400.0,11.2546,11.2628,11.2464,11.2546,252400.0
2009-09-14 15:50:00,13.72,13.74,13.72,13.74,549200.0,11.2546,11.271,11.2546,11.271,549200.0
2009-09-14 15:55:00,13.74,13.74,13.72,13.73,640800.0,11.271,11.271,11.2546,11.2628,640800.0
2009-09-15 09:30:00,13.69,13.71,13.65,13.7,362800.0,11.23,11.2464,11.1972,11.2382,362800.0
2009-09-15 09:35:00,13.7,13.75,13.7,13.73,183200.0,11.2382,11.2792,11.2382,11.2628,183200.0
2009-09-15 09:40:00,13.73,13.74,13.71,13.71,166400.0,11.2628,11.271,11.2464,11.2464,166400.0
2009-09-15 09:45:00,13.71,13.74,13.69,13.69,181200.0,11.2464,11.271,11.23,11.23,181200.0
2009-09-15 09:50:00,13.69,13.69,13.65,13.65,168800.0,11.23,11.23,11.1972,11.1972,168800.0
2009-09-15 09:55:00,13.65,13.65,13.61,13.64,152400.0,11.1972,11.1972,11.1644,11.189,152400.0
2009-09-15 10:00:00,13.64,13.65,13.57,13.57,256000.0,11.189,11.1972,11.1316,11.1316,256000.0
2009-09-15 10:05:00,13.57,13.63,13.56,13.63,198400.0,11.1316,11.1808,11.1234,11.1808,198400.0
2009-09-15 10:10:00,13.63,13.63,13.57,13.57,88000.0,11.1808,11.1808,11.1316,11.1316,88000.0
2009-09-15 10:15:00,13.57,13.58,13.55,13.56,124800.0,11.1316,11.1398,11.1152,11.1234,124800.0
2009-09-15 10:20:00,13.56,13.56,13.53,13.53,336000.0,11.1234,11.1234,11.0987,11.0987,336000.0
2009-09-15 10:25:00,13.53,13.54,13.49,13.54,827600.0,11.0987,11.1069,11.0659,11.1069,827600.0
2009-09-15 10:30:00,13.54,13.59,13.54,13.58,194000.0,11.1069,11.148,11.1069,11.1398,194000.0
2009-09-15 10:35:00,13.58,13.61,13.57,13.6,140800.0,11.1398,11.1644,11.1316,11.1562,140800.0
2009-09-15 10:40:00,13.6,13.61,13.6,13.61,98800.0,11.1562,11.1644,11.1562,11.1644,98800.0
2009-09-15 10:45:00,13.61,13.63,13.6,13.62,86800.0,11.1644,11.1808,11.1562,11.1726,86800.0
2009-09-15 10:50:00,13.62,13.63,13.59,13.6,222000.0,11.1726,11.1808,11.148,11.1562,222000.0
2009-09-15 10:55:00,13.59,13.59,13.58,13.58,80400.0,11.148,11.148,11.1398,11.1398,80400.0
2009-09-15 11:00:00,13.58,13.59,13.54,13.55,222000.0,11.1398,11.148,11.1069,11.1152,222000.0
2009-09-15 11:05:00,13.55,13.58,13.54,13.58,168800.0,11.1152,11.1398,11.1069,11.1398,168800.0
2009-09-15 11:10:00,13.58,13.58,13.57,13.58,65600.0,11.1398,11.1398,11.1316,11.1398,65600.0
2009-09-15 11:15:00,13.58,13.58,13.53,13.55,148800.0,11.1398,11.1398,11.0987,11.1152,148800.0
2009-09-15 11:20:00,13.54,13.58,13.54,13.55,188400.0,11.1069,11.1398,11.1069,11.1152,188400.0
2009-09-15 11:25:00,13.55,13.55,13.53,13.53,200400.0,11.1152,11.1152,11.0987,11.0987,200400.0
2009-09-15 11:30:00,13.53,13.56,13.53,13.55,70400.0,11.0987,11.1234,11.0987,11.1152,70400.0
2009-09-15 11:35:00,13.55,13.58,13.55,13.58,49200.0,11.1152,11.1398,11.1152,11.1398,49200.0
2009-09-15 11:40:00,13.57,13.6,13.57,13.59,84000.0,11.1316,11.1562,11.1316,11.148,84000.0
2009-09-15 11:45:00,13.59,13.61,13.59,13.6,52400.0,11.148,11.1644,11.148,11.1562,52400.0
2009-09-15 11:50:00,13.6,13.62,13.6,13.62,85600.0,11.1562,11.1726,11.1562,11.1726,85600.0
2009-09-15 11:55:00,13.62,13.63,13.61,13.61,102000.0,11.1726,11.1808,11.1644,11.1644,102000.0
2009-09-15 12:00:00,13.61,13.61,13.59,13.59,67600.0,11.1644,11.1644,11.148,11.148,67600.0
2009-09-15 12:05:00,13.59,13.59,13.56,13.59,66800.0,11.148,11.148,11.1234,11.148,66800.0
2009-09-15 12:10:00,13.58,13.59,13.58,13.59,64000.0,11.1398,11.148,11.1398,11.148,64000.0
2009-09-15 12:15:00,13.59,13.59,13.56,13.57,98800.0,11.148,11.148,11.1234,11.1316,98800.0
2009-09-15 12:20:00,13.57,13.57,13.56,13.57,63600.0,11.1316,11.1316,11.1234,11.1316,63600.0
2009-09-15 12:25:00,13.56,13.58,13.56,13.58,80000.0,11.1234,11.1398,11.1234,11.1398,80000.0
2009-09-15 12:30:00,13.57,13.61,13.57,13.59,130400.0,11.1316,11.1644,11.1316,11.148,130400.0
2009-09-15 12:35:00,13.58,13.6,13.58,13.6,80800.0,11.1398,11.1562,11.1398,11.1562,80800.0
2009-09-15 12:40:00,13.6,13.61,13.6,13.61,61200.0,11.1562,11.1644,11.1562,11.1644,61200.0
2009-09-15 12:45:00,13.61,13.62,13.61,13.62,80000.0,11.1644,11.1726,11.1644,11.1726,80000.0
2009-09-15 12:50:00,13.61,13.63,13.61,13.62,62800.0,11.1644,11.1808,11.1644,11.1726,62800.0
2009-09-15 12:55:00,13.63,13.64,13.62,13.63,1338000.0,11.1808,11.189,11.1726,11.1808,1338000.0
2009-09-15 13:00:00,13.64,13.64,13.63,13.64,88800.0,11.189,11.189,11.1808,11.189,88800.0
2009-09-15 13:05:00,13.64,13.66,13.63,13.66,84400.0,11.189,11.2054,11.1808,11.2054,84400.0
2009-09-15 13:10:00,13.66,13.69,13.65,13.69,208000.0,11.2054,11.23,11.1972,11.23,208000.0
2009-09-15 13:15:00,13.69,13.69,13.67,13.68,296000.0,11.23,11.23,11.2136,11.2218,296000.0
2009-09-15 13:20:00,13.68,13.69,13.66,13.67,202400.0,11.2218,11.23,11.2054,11.2136,202400.0
2009-09-15 13:25:00,13.67,13.67,13.63,13.63,127200.0,11.2136,11.2136,11.1808,11.1808,127200.0
2009-09-15 13:30:00,13.63,13.63,13.61,13.61,72000.0,11.1808,11.1808,11.1644,11.1644,72000.0
2009-09-15 13:35:00,13.61,13.65,13.61,13.64,179200.0,11.1644,11.1972,11.1644,11.189,179200.0
2009-09-15 13:40:00,13.64,13.64,13.61,13.63,286000.0,11.189,11.189,11.1644,11.1808,286000.0
2009-09-15 13:45:00,13.63,13.64,13.62,13.63,78800.0,11.1808,11.189,11.1726,11.1808,78800.0
2009-09-15 13:50:00,13.63,13.64,13.62,13.64,93600.0,11.1808,11.189,11.1726,11.189,93600.0
2009-09-15 13:55:00,13.64,13.66,13.63,13.65,122400.0,11.189,11.2054,11.1808,11.1972,122400.0
2009-09-15 14:00:00,13.65,13.66,13.62,13.63,71600.0,11.1972,11.2054,11.1726,11.1808,71600.0
2009-09-15 14:05:00,13.63,13.65,13.63,13.65,85200.0,11.1808,11.1972,11.1808,11.1972,85200.0
2009-09-15 14:10:00,13.64,13.65,13.63,13.63,58800.0,11.189,11.1972,11.1808,11.1808,58800.0
2009-09-15 14:15:00,13.63,13.63,13.62,13.63,118800.0,11.1808,11.1808,11.1726,11.1808,118800.0
2009-09-15 14:20:00,13.63,13.65,13.63,13.65,89200.0,11.1808,11.1972,11.1808,11.1972,89200.0
2009-09-15 14:25:00,13.65,13.66,13.65,13.66,138000.0,11.1972,11.2054,11.1972,11.2054,138000.0
2009-09-15 14:30:00,13.65,13.65,13.63,13.63,108400.0,11.1972,11.1972,11.1808,11.1808,108400.0
2009-09-15 14:35:00,13.63,13.64,13.63,13.64,106400.0,11.1808,11.189,11.1808,11.189,106400.0
2009-09-15 14:40:00,13.63,13.65,13.62,13.65,180400.0,11.1808,11.1972,11.1726,11.1972,180400.0
2009-09-15 14:45:00,13.65,13.65,13.63,13.63,84000.0,11.1972,11.1972,11.1808,11.1808,84000.0
2009-09-15 14:50:00,13.63,13.65,13.63,13.63,113200.0,11.1808,11.1972,11.1808,11.1808,113200.0
2009-09-15 14:55:00,13.63,13.65,13.63,13.64,111600.0,11.1808,11.1972,11.1808,11.189,111600.0
2009-09-15 15:00:00,13.64,13.65,13.64,13.64,80800.0,11.189,11.1972,11.189,11.189,80800.0
2009-09-15 15:05:00,13.64,13.65,13.64,13.64,121600.0,11.189,11.1972,11.189,11.189,121600.0
2009-09-15 15:10:00,13.64,13.65,13.64,13.65,163600.0,11.189,11.1972,11.189,11.1972,163600.0
2009-09-15 15:15:00,13.65,13.67,13.65,13.65,131200.0,11.1972,11.2136,11.1972,11.1972,131200.0
2009-09-15 15:20:00,13.65,13.69,13.65,13.69,193200.0,11.1972,11.23,11.1972,11.23,193200.0
2009-09-15 15:25:00,13.69,13.69,13.66,13.68,131600.0,11.23,11.23,11.2054,11.2218,131600.0
2009-09-15 15:30:00,13.68,13.69,13.66,13.67,243600.0,11.2218,11.23,11.2054,11.2136,243600.0
2009-09-15 15:35:00,13.67,13.68,13.66,13.66,132000.0,11.2136,11.2218,11.2054,11.2054,132000.0
2009-09-15 15:40:00,13.66,13.66,13.63,13.64,340400.0,11.2054,11.2054,11.1808,11.189,340400.0
2009-09-15 15:45:00,13.64,13.69,13.64,13.68,379600.0,11.189,11.23,11.189,11.2218,379600.0
2009-09-15 15:50:00,13.68,13.69,13.67,13.69,348400.0,11.2218,11.23,11.2136,11.23,348400.0
2009-09-15 15:55:00,13.69,13.69,13.66,13.67,593600.0,11.23,11.23,11.2054,11.2136,593600.0
2009-09-16 09:30:00,13.69,13.74,13.6,13.7,478800.0,11.23,11.271,11.1562,11.2382,478800.0
2009-09-16 09:35:00,13.7,13.73,13.67,13.72,299200.0,11.2382,11.2628,11.2136,11.2546,299200.0
2009-09-16 09:40:00,13.72,13.73,13.68,13.69,490400.0,11.2546,11.2628,11.2218,11.23,490400.0
2009-09-16 09:45:00,13.69,13.71,13.64,13.66,426400.0,11.23,11.2464,11.189,11.2054,426400.0
2009-09-16 09:50:00,13.67,13.69,13.65,13.69,296400.0,11.2136,11.23,11.1972,11.23,296400.0
2009-09-16 09:55:00,13.69,13.73,13.68,13.73,293200.0,11.23,11.2628,11.2218,11.2628,293200.0
2009-09-16 10:00:00,13.73,13.75,13.69,13.7,530400.0,11.2628,11.2792,11.23,11.2382,530400.0
2009-09-16 10:05:00,13.71,13.72,13.7,13.71,266000.0,11.2464,11.2546,11.2382,11.2464,266000.0
2009-09-16 10:10:00,13.71,13.73,13.69,13.73,262800.0,11.2464,11.2628,11.23,11.2628,262800.0
2009-09-16 10:15:00,13.73,13.76,13.72,13.75,315600.0,11.2628,11.2874,11.2546,11.2792,315600.0
2009-09-16 10:20:00,13.75,13.76,13.74,13.75,276800.0,11.2792,11.2874,11.271,11.2792,276800.0
2009-09-16 10:25:00,13.75,13.77,13.73,13.77,144800.0,11.2792,11.2956,11.2628,11.2956,144800.0
2009-09-16 10:30:00,13.77,13.77,13.74,13.75,126000.0,11.2956,11.2956,11.271,11.2792,126000.0
2009-09-16 10:35:00,13.76,13.78,13.75,13.78,92400.0,11.2874,11.3038,11.2792,11.3038,92400.0
2009-09-16 10:40:00,13.78,13.85,13.77,13.83,306000.0,11.3038,11.3612,11.2956,11.3448,306000.0
2009-09-16 10:45:00,13.83,13.87,13.83,13.87,208800.0,11.3448,11.3776,11.3448,11.3776,208800.0
2009-09-16 10:50:00,13.87,13.88,13.86,13.87,115600.0,11.3776,11.3859,11.3694,11.3776,115600.0
2009-09-16 10:55:00,13.87,13.94,13.86,13.91,292000.0,11.3776,11.4351,11.3694,11.4105,292000.0
2009-09-16 11:00:00,13.91,13.94,13.9,13.93,203600.0,11.4105,11.4351,11.4023,11.4269,203600.0
2009-09-16 11:05:00,13.94,13.97,13.93,13.97,358400.0,11.4351,11.4597,11.4269,11.4597,358400.0
2009-09-16 11:10:00,13.97,13.99,13.91,13.94,541600.0,11.4597,11.4761,11.4105,11.4351,541600.0
2009-09-16 11:15:00,13.94,13.96,13.92,13.96,213600.0,11.4351,11.4515,11.4187,11.4515,213600.0
2009-09-16 11:20:00,13.96,13.97,13.95,13.96,166000.0,11.4515,11.4597,11.4433,11.4515,166000.0
2009-09-16 11:25:00,13.96,13.98,13.95,13.98,209600.0,11.4515,11.4679,11.4433,11.4679,209600.0
2009-09-16 11:30:00,13.98,14.01,13.98,14.0,397200.0,11.4679,11.4925,11.4679,11.4843,397200.0
2009-09-16 11:35:00,14.0,14.07,13.99,14.06,484800.0,11.4843,11.5417,11.4761,11.5335,484800.0
2009-09-16 11:40:00,14.07,14.15,14.06,14.15,475600.0,11.5417,11.6073,11.5335,11.6073,475600.0
2009-09-16 11:45:00,14.15,14.15,14.11,14.11,312800.0,11.6073,11.6073,11.5745,11.5745,312800.0
2009-09-16 11:50:00,14.11,14.13,14.09,14.13,242400.0,11.5745,11.5909,11.5581,11.5909,242400.0
2009-09-16 11:55:00,14.13,14.17,14.12,14.13,290000.0,11.5909,11.6237,11.5827,11.5909,290000.0
2009-09-16 12:00:00,14.13,14.13,14.1,14.13,196000.0,11.5909,11.5909,11.5663,11.5909,196000.0
2009-09-16 12:05:00,14.13,14.17,14.13,14.15,162000.0,11.5909,11.6237,11.5909,11.6073,162000.0
2009-09-16 12:10:00,14.15,14.17,14.15,14.16,134800.0,11.6073,11.6237,11.6073,11.6155,134800.0
2009-09-16 12:15:00,14.16,14.2,14.16,14.19,279600.0,11.6155,11.6483,11.6155,11.6401,279600.0
2009-09-16 12:20:00,14.19,14.19,14.16,14.17,191600.0,11.6401,11.6401,11.6155,11.6237,191600.0
2009-09-16 12:25:00,14.18,14.18,14.15,14.18,192800.0,11.6319,11.6319,11.6073,11.6319,192800.0
2009-09-16 12:30:00,14.18,14.2,14.18,14.19,111200.0,11.6319,11.6483,11.6319,11.6401,111200.0
2009-09-16 12:35:00,14.19,14.22,14.18,14.22,127200.0,11.6401,11.6648,11.6319,11.6648,127200.0
2009-09-16 12:40:00,14.22,14.22,14.18,14.19,132400.0,11.6648,11.6648,11.6319,11.6401,132400.0
2009-09-16 12:45:00,14.19,14.22,14.18,14.21,160000.0,11.6401,11.6648,11.6319,11.6566,160000.0
2009-09-16 12:50:00,14.21,14.21,14.15,14.16,115600.0,11.6566,11.6566,11.6073,11.6155,115600.0
2009-09-16 12:55:00,14.16,14.16,14.13,14.13,122400.0,11.6155,11.6155,11.5909,11.5909,122400.0
2009-09-16 13:00:00,14.13,14.15,14.13,14.14,100800.0,11.5909,11.6073,11.5909,11.5991,100800.0
2009-09-16 13:05:00,14.15,14.16,14.14,14.15,133600.0,11.6073,11.6155,11.5991,11.6073,133600.0
2009-09-16 13:10:00,14.14,14.18,14.14,14.17,269200.0,11.5991,11.6319,11.5991,11.6237,269200.0
2009-09-16 13:15:00,14.17,14.2,14.16,14.2,225600.0,11.6237,11.6483,11.6155,11.6483,225600.0
2009-09-16 13:20:00,14.2,14.22,14.2,14.21,113200.0,11.6483,11.6648,11.6483,11.6566,113200.0
2009-09-16 13:25:00,14.21,14.22,14.2,14.21,110800.0,11.6566,11.6648,11.6483,11.6566,110800.0
2009-09-16 13:30:00,14.22,14.27,14.21,14.26,372000.0,11.6648,11.7058,11.6566,11.6976,372000.0
2009-09-16 13:35:00,14.26,14.27,14.26,14.26,166800.0,11.6976,11.7058,11.6976,11.6976,166800.0
2009-09-16 13:40:00,14.25,14.27,14.24,14.27,168400.0,11.6894,11.7058,11.6812,11.7058,168400.0
2009-09-16 13:45:00,14.27,14.27,14.24,14.26,178000.0,11.7058,11.7058,11.6812,11.6976,178000.0
2009-09-16 13:50:00,14.26,14.27,14.23,14.23,140000.0,11.6976,11.7058,11.673,11.673,140000.0
2009-09-16 13:55:00,14.23,14.24,14.23,14.23,110800.0,11.673,11.6812,11.673,11.673,110800.0
2009-09-16 14:00:00,14.23,14.27,14.23,14.27,245600.0,11.673,11.7058,11.673,11.7058,245600.0
2009-09-16 14:05:00,14.27,14.36,14.27,14.35,972000.0,11.7058,11.7796,11.7058,11.7714,972000.0
2009-09-16 14:10:00,14.35,14.36,14.33,14.34,253200.0,11.7714,11.7796,11.755,11.7632,253200.0
2009-09-16 14:15:00,14.34,14.35,14.31,14.34,249200.0,11.7632,11.7714,11.7386,11.7632,249200.0
2009-09-16 14:20:00,14.33,14.34,14.3,14.31,203600.0,11.755,11.7632,11.7304,11.7386,203600.0
2009-09-16 14:25:00,14.3,14.31,14.26,14.27,270000.0,11.7304,11.7386,11.6976,11.7058,270000.0
2009-09-16 14:30:00,14.27,14.3,14.23,14.24,466800.0,11.7058,11.7304,11.673,11.6812,466800.0
2009-09-16 14:35:00,14.24,14.28,14.23,14.26,266000.0,11.6812,11.714,11.673,11.6976,266000.0
2009-09-16 14:40:00,14.26,14.27,14.24,14.24,169600.0,11.6976,11.7058,11.6812,11.6812,169600.0
2009-09-16 14:45:00,14.24,14.26,14.21,14.26,224400.0,11.6812,11.6976,11.6566,11.6976,224400.0
2009-09-16 14:50:00,14.26,14.31,14.24,14.3,297600.0,11.6976,11.7386,11.6812,11.7304,297600.0
2009-09-16 14:55:00,14.3,14.31,14.27,14.28,234400.0,11.7304,11.7386,11.7058,11.714,234400.0
2009-09-16 15:00:00,14.28,14.29,14.26,14.27,563600.0,11.714,11.7222,11.6976,11.7058,563600.0
2009-09-16 15:05:00,14.27,14.3,14.27,14.3,167200.0,11.7058,11.7304,11.7058,11.7304,167200.0
2009-09-16 15:10:00,14.3,14.31,14.29,14.31,325600.0,11.7304,11.7386,11.7222,11.7386,325600.0
2009-09-16 15:15:00,14.31,14.32,14.3,14.31,380000.0,11.7386,11.7468,11.7304,11.7386,380000.0
2009-09-16 15:20:00,14.31,14.34,14.31,14.33,541200.0,11.7386,11.7632,11.7386,11.755,541200.0
2009-09-16 15:25:00,14.33,14.33,14.31,14.32,378000.0,11.755,11.755,11.7386,11.7468,378000.0
2009-09-16 15:30:00,14.32,14.32,14.28,14.31,571600.0,11.7468,11.7468,11.714,11.7386,571600.0
2009-09-16 15:35:00,14.31,14.32,14.29,14.31,313600.0,11.7386,11.7468,11.7222,11.7386,313600.0
2009-09-16 15:40:00,14.31,14.35,14.3,14.34,512800.0,11.7386,11.7714,11.7304,11.7632,512800.0
2009-09-16 15:45:00,14.33,14.34,14.31,14.32,407600.0,11.755,11.7632,11.7386,11.7468,407600.0
2009-09-16 15:50:00,14.32,14.33,14.3,14.31,545200.0,11.7468,11.755,11.7304,11.7386,545200.0
2009-09-16 15:55:00,14.31,14.31,14.29,14.3,930400.0,11.7386,11.7386,11.7222,11.7304,930400.0
2009-09-17 09:30:00,14.25,14.43,14.22,14.38,412400.0,11.6894,11.837,11.6648,11.796,412400.0
2009-09-17 09:35:00,14.39,14.5,14.38,14.49,444400.0,11.8042,11.8944,11.796,11.8862,444400.0
2009-09-17 09:40:00,14.49,14.62,14.47,14.62,622000.0,11.8862,11.9929,11.8698,11.9929,622000.0
2009-09-17 09:45:00,14.61,14.66,14.59,14.61,645600.0,11.9847,12.0257,11.9683,11.9847,645600.0
2009-09-17 09:50:00,14.61,14.7,14.6,14.62,355600.0,11.9847,12.0585,11.9765,11.9929,355600.0
2009-09-17 09:55:00,14.62,14.62,14.57,14.58,260000.0,11.9929,11.9929,11.9519,11.9601,260000.0
2009-09-17 10:00:00,14.58,14.63,14.51,14.53,300800.0,11.9601,12.0011,11.9026,11.9191,300800.0
2009-09-17 10:05:00,14.54,14.55,14.5,14.52,166400.0,11.9273,11.9355,11.8944,11.9108,166400.0
2009-09-17 10:10:00,14.52,14.57,14.51,14.57,163200.0,11.9108,11.9519,11.9026,11.9519,163200.0
2009-09-17 10:15:00,14.57,14.57,14.48,14.49,256400.0,11.9519,11.9519,11.878,11.8862,256400.0
2009-09-17 10:20:00,14.48,14.51,14.46,14.46,166400.0,11.878,11.9026,11.8616,11.8616,166400.0
2009-09-17 10:25:00,14.46,14.52,14.43,14.46,211200.0,11.8616,11.9108,11.837,11.8616,211200.0
2009-09-17 10:30:00,14.46,14.51,14.45,14.5,200400.0,11.8616,11.9026,11.8534,11.8944,200400.0
2009-09-17 10:35:00,14.5,14.53,14.5,14.5,91200.0,11.8944,11.9191,11.8944,11.8944,91200.0
2009-09-17 10:40:00,14.51,14.52,14.5,14.5,70000.0,11.9026,11.9108,11.8944,11.8944,70000.0
2009-09-17 10:45:00,14.5,14.51,14.48,14.5,81600.0,11.8944,11.9026,11.878,11.8944,81600.0
2009-09-17 10:50:00,14.5,14.55,14.49,14.53,204000.0,11.8944,11.9355,11.8862,11.9191,204000.0
2009-09-17 10:55:00,14.53,14.53,14.5,14.52,85200.0,11.9191,11.9191,11.8944,11.9108,85200.0
2009-09-17 11:00:00,14.52,14.52,14.48,14.49,91600.0,11.9108,11.9108,11.878,11.8862,91600.0
2009-09-17 11:05:00,14.49,14.5,14.47,14.47,84000.0,11.8862,11.8944,11.8698,11.8698,84000.0
2009-09-17 11:10:00,14.48,14.49,14.46,14.47,184000.0,11.878,11.8862,11.8616,11.8698,184000.0
2009-09-17 11:15:00,14.47,14.51,14.47,14.5,81200.0,11.8698,11.9026,11.8698,11.8944,81200.0
2009-09-17 11:20:00,14.5,14.52,14.5,14.5,71200.0,11.8944,11.9108,11.8944,11.8944,71200.0
2009-09-17 11:25:00,14.51,14.54,14.5,14.52,80400.0,11.9026,11.9273,11.8944,11.9108,80400.0
2009-09-17 11:30:00,14.52,14.55,14.52,14.55,93600.0,11.9108,11.9355,11.9108,11.9355,93600.0
2009-09-17 11:35:00,14.54,14.56,14.54,14.56,224400.0,11.9273,11.9437,11.9273,11.9437,224400.0
2009-09-17 11:40:00,14.56,14.56,14.54,14.55,439600.0,11.9437,11.9437,11.9273,11.9355,439600.0
2009-09-17 11:45:00,14.55,14.57,14.55,14.57,78000.0,11.9355,11.9519,11.9355,11.9519,78000.0
2009-09-17 11:50:00,14.57,14.58,14.56,14.58,188400.0,11.9519,11.9601,11.9437,11.9601,188400.0
2009-09-17 11:55:00,14.58,14.6,14.57,14.6,150000.0,11.9601,11.9765,11.9519,11.9765,150000.0
2009-09-17 12:00:00,14.6,14.62,14.57,14.57,156400.0,11.9765,11.9929,11.9519,11.9519,156400.0
2009-09-17 12:05:00,14.57,14.6,14.56,14.58,157200.0,11.9519,11.9765,11.9437,11.9601,157200.0
2009-09-17 12:10:00,14.58,14.58,14.53,14.55,93600.0,11.9601,11.9601,11.9191,11.9355,93600.0
2009-09-17 12:15:00,14.56,14.58,14.53,14.53,63600.0,11.9437,11.9601,11.9191,11.9191,63600.0
2009-09-17 12:20:00,14.53,14.56,14.51,14.55,78800.0,11.9191,11.9437,11.9026,11.9355,78800.0
2009-09-17 12:25:00,14.55,14.57,14.54,14.56,88800.0,11.9355,11.9519,11.9273,11.9437,88800.0
2009-09-17 12:30:00,14.56,14.59,14.56,14.59,103200.0,11.9437,11.9683,11.9437,11.9683,103200.0
2009-09-17 12:35:00,14.59,14.61,14.58,14.61,143200.0,11.9683,11.9847,11.9601,11.9847,143200.0
2009-09-17 12:40:00,14.61,14.61,14.58,14.58,316800.0,11.9847,11.9847,11.9601,11.9601,316800.0
2009-09-17 12:45:00,14.58,14.58,14.53,14.55,96800.0,11.9601,11.9601,11.9191,11.9355,96800.0
2009-09-17 12:50:00,14.55,14.55,14.53,14.53,95200.0,11.9355,11.9355,11.9191,11.9191,95200.0
2009-09-17 12:55:00,14.53,14.53,14.51,14.51,104800.0,11.9191,11.9191,11.9026,11.9026,104800.0
2009-09-17 13:00:00,14.51,14.51,14.49,14.51,99600.0,11.9026,11.9026,11.8862,11.9026,99600.0
2009-09-17 13:05:00,14.51,14.51,14.49,14.51,102400.0,11.9026,11.9026,11.8862,11.9026,102400.0
2009-09-17 13:10:00,14.51,14.52,14.49,14.49,178800.0,11.9026,11.9108,11.8862,11.8862,178800.0
2009-09-17 13:15:00,14.49,14.49,14.47,14.47,50400.0,11.8862,11.8862,11.8698,11.8698,50400.0
2009-09-17 13:20:00,14.47,14.49,14.46,14.48,111200.0,11.8698,11.8862,11.8616,11.878,111200.0
2009-09-17 13:25:00,14.48,14.49,14.45,14.49,134400.0,11.878,11.8862,11.8534,11.8862,134400.0
2009-09-17 13:30:00,14.49,14.49,14.47,14.49,74000.0,11.8862,11.8862,11.8698,11.8862,74000.0
2009-09-17 13:35:00,14.49,14.49,14.47,14.48,39600.0,11.8862,11.8862,11.8698,11.878,39600.0
2009-09-17 13:40:00,14.48,14.48,14.46,14.48,67200.0,11.878,11.878,11.8616,11.878,67200.0
2009-09-17 13:45:00,14.47,14.49,14.47,14.48,54800.0,11.8698,11.8862,11.8698,11.878,54800.0
2009-09-17 13:50:00,14.48,14.49,14.47,14.47,79200.0,11.878,11.8862,11.8698,11.8698,79200.0
2009-09-17 13:55:00,14.47,14.47,14.47,14.47,64400.0,11.8698,11.8698,11.8698,11.8698,64400.0
2009-09-17 14:00:00,14.46,14.47,14.46,14.47,102400.0,11.8616,11.8698,11.8616,11.8698,102400.0
2009-09-17 14:05:00,14.46,14.49,14.46,14.49,62400.0,11.8616,11.8862,11.8616,11.8862,62400.0
2009-09-17 14:10:00,14.48,14.49,14.47,14.47,58800.0,11.878,11.8862,11.8698,11.8698,58800.0
2009-09-17 14:15:00,14.47,14.49,14.47,14.48,89600.0,11.8698,11.8862,11.8698,11.878,89600.0
2009-09-17 14:20:00,14.48,14.5,14.48,14.49,54000.0,11.878,11.8944,11.878,11.8862,54000.0
2009-09-17 14:25:00,14.49,14.5,14.48,14.49,230400.0,11.8862,11.8944,11.878,11.8862,230400.0
2009-09-17 14:30:00,14.49,14.5,14.47,14.47,76400.0,11.8862,11.8944,11.8698,11.8698,76400.0
2009-09-17 14:35:00,14.47,14.49,14.47,14.47,106400.0,11.8698,11.8862,11.8698,11.8698,106400.0
2009-09-17 14:40:00,14.49,14.5,14.47,14.49,67200.0,11.8862,11.8944,11.8698,11.8862,67200.0
2009-09-17 14:45:00,14.49,14.52,14.49,14.52,123200.0,11.8862,11.9108,11.8862,11.9108,123200.0
2009-09-17 14:50:00,14.52,14.54,14.51,14.53,88800.0,11.9108,11.9273,11.9026,11.9191,88800.0
2009-09-17 14:55:00,14.53,14.56,14.52,14.55,176000.0,11.9191,11.9437,11.9108,11.9355,176000.0
2009-09-17 15:00:00,14.55,14.56,14.55,14.56,194400.0,11.9355,11.9437,11.9355,11.9437,194400.0
2009-09-17 15:05:00,14.56,14.57,14.55,14.56,174800.0,11.9437,11.9519,11.9355,11.9437,174800.0
2009-09-17 15:10:00,14.56,14.56,14.56,14.56,119600.0,11.9437,11.9437,11.9437,11.9437,119600.0
2009-09-17 15:15:00,14.56,14.58,14.56,14.56,182800.0,11.9437,11.9601,11.9437,11.9437,182800.0
2009-09-17 15:20:00,14.56,14.61,14.56,14.61,295600.0,11.9437,11.9847,11.9437,11.9847,295600.0
2009-09-17 15:25:00,14.61,14.62,14.59,14.61,254000.0,11.9847,11.9929,11.9683,11.9847,254000.0
2009-09-17 15:30:00,14.61,14.61,14.6,14.6,162400.0,11.9847,11.9847,11.9765,11.9765,162400.0
2009-09-17 15:35:00,14.6,14.6,14.56,14.56,254400.0,11.9765,11.9765,11.9437,11.9437,254400.0
2009-09-17 15:40:00,14.56,14.56,14.52,14.53,356400.0,11.9437,11.9437,11.9108,11.9191,356400.0
2009-09-17 15:45:00,14.53,14.53,14.51,14.51,296000.0,11.9191,11.9191,11.9026,11.9026,296000.0
2009-09-17 15:50:00,14.51,14.52,14.49,14.5,448800.0,11.9026,11.9108,11.8862,11.8944,448800.0
2009-09-17 15:55:00,14.5,14.54,14.5,14.54,818400.0,11.8944,11.9273,11.8944,11.9273,818400.0
2009-09-18 09:30:00,14.56,14.68,14.49,14.54,2091200.0,11.9437,12.0421,11.8862,11.9273,2091200.0
2009-09-18 09:35:00,14.54,14.58,14.54,14.55,142800.0,11.9273,11.9601,11.9273,11.9355,142800.0
2009-09-18 09:40:00,14.54,14.59,14.54,14.57,183600.0,11.9273,11.9683,11.9273,11.9519,183600.0
2009-09-18 09:45:00,14.57,14.58,14.55,14.56,79200.0,11.9519,11.9601,11.9355,11.9437,79200.0
2009-09-18 09:50:00,14.56,14.59,14.55,14.56,183200.0,11.9437,11.9683,11.9355,11.9437,183200.0
2009-09-18 09:55:00,14.56,14.59,14.55,14.56,118800.0,11.9437,11.9683,11.9355,11.9437,118800.0
2009-09-18 10:00:00,14.57,14.57,14.52,14.53,75600.0,11.9519,11.9519,11.9108,11.9191,75600.0
2009-09-18 10:05:00,14.54,14.55,14.51,14.55,63600.0,11.9273,11.9355,11.9026,11.9355,63600.0
2009-09-18 10:10:00,14.55,14.6,14.55,14.6,60000.0,11.9355,11.9765,11.9355,11.9765,60000.0
2009-09-18 10:15:00,14.61,14.63,14.6,14.62,154400.0,11.9847,12.0011,11.9765,11.9929,154400.0
2009-09-18 10:20:00,14.62,14.63,14.61,14.62,54400.0,11.9929,12.0011,11.9847,11.9929,54400.0
2009-09-18 10:25:00,14.62,14.62,14.59,14.61,63200.0,11.9929,11.9929,11.9683,11.9847,63200.0
2009-09-18 10:30:00,14.61,14.63,14.6,14.63,53200.0,11.9847,12.0011,11.9765,12.0011,53200.0
2009-09-18 10:35:00,14.63,14.63,14.58,14.58,45600.0,12.0011,12.0011,11.9601,11.9601,45600.0
2009-09-18 10:40:00,14.58,14.6,14.58,14.59,32400.0,11.9601,11.9765,11.9601,11.9683,32400.0
2009-09-18 10:45:00,14.59,14.62,14.56,14.61,297200.0,11.9683,11.9929,11.9437,11.9847,297200.0
2009-09-18 10:50:00,14.61,14.63,14.61,14.62,55200.0,11.9847,12.0011,11.9847,11.9929,55200.0
2009-09-18 10:55:00,14.63,14.63,14.58,14.61,88800.0,12.0011,12.0011,11.9601,11.9847,88800.0
2009-09-18 11:00:00,14.61,14.61,14.59,14.6,86400.0,11.9847,11.9847,11.9683,11.9765,86400.0
2009-09-18 11:05:00,14.59,14.61,14.58,14.6,66800.0,11.9683,11.9847,11.9601,11.9765,66800.0
2009-09-18 11:10:00,14.61,14.61,14.59,14.61,90800.0,11.9847,11.9847,11.9683,11.9847,90800.0
2009-09-18 11:15:00,14.61,14.63,14.6,14.61,69600.0,11.9847,12.0011,11.9765,11.9847,69600.0
2009-09-18 11:20:00,14.61,14.62,14.61,14.61,26800.0,11.9847,11.9929,11.9847,11.9847,26800.0
2009-09-18 11:25:00,14.61,14.62,14.6,14.6,53200.0,11.9847,11.9929,11.9765,11.9765,53200.0
2009-09-18 11:30:00,14.6,14.61,14.58,14.6,71600.0,11.9765,11.9847,11.9601,11.9765,71600.0
2009-09-18 11:35:00,14.6,14.61,14.59,14.6,65200.0,11.9765,11.9847,11.9683,11.9765,65200.0
2009-09-18 11:40:00,14.6,14.64,14.6,14.64,112400.0,11.9765,12.0093,11.9765,12.0093,112400.0
2009-09-18 11:45:00,14.64,14.66,14.64,14.64,112800.0,12.0093,12.0257,12.0093,12.0093,112800.0
2009-09-18 11:50:00,14.65,14.65,14.63,14.63,60400.0,12.0175,12.0175,12.0011,12.0011,60400.0
2009-09-18 11:55:00,14.63,14.65,14.63,14.63,70000.0,12.0011,12.0175,12.0011,12.0011,70000.0
2009-09-18 12:00:00,14.63,14.63,14.59,14.63,81200.0,12.0011,12.0011,11.9683,12.0011,81200.0
2009-09-18 12:05:00,14.63,14.63,14.61,14.62,75600.0,12.0011,12.0011,11.9847,11.9929,75600.0
2009-09-18 12:10:00,14.62,14.64,14.62,14.62,66000.0,11.9929,12.0093,11.9929,11.9929,66000.0
2009-09-18 12:15:00,14.62,14.66,14.62,14.65,100000.0,11.9929,12.0257,11.9929,12.0175,100000.0
2009-09-18 12:20:00,14.65,14.67,14.64,14.66,116800.0,12.0175,12.0339,12.0093,12.0257,116800.0
2009-09-18 12:25:00,14.66,14.68,14.66,14.67,115200.0,12.0257,12.0421,12.0257,12.0339,115200.0
2009-09-18 12:30:00,14.67,14.7,14.67,14.7,110400.0,12.0339,12.0585,12.0339,12.0585,110400.0
2009-09-18 12:35:00,14.7,14.7,14.67,14.68,49600.0,12.0585,12.0585,12.0339,12.0421,49600.0
2009-09-18 12:40:00,14.68,14.69,14.68,14.69,79200.0,12.0421,12.0503,12.0421,12.0503,79200.0
2009-09-18 12:45:00,14.69,14.69,14.68,14.69,107600.0,12.0503,12.0503,12.0421,12.0503,107600.0
2009-09-18 12:50:00,14.69,14.7,14.68,14.69,130000.0,12.0503,12.0585,12.0421,12.0503,130000.0
2009-09-18 12:55:00,14.69,14.72,14.68,14.71,94800.0,12.0503,12.0749,12.0421,12.0667,94800.0
2009-09-18 13:00:00,14.71,14.72,14.7,14.72,85200.0,12.0667,12.0749,12.0585,12.0749,85200.0
2009-09-18 13:05:00,14.72,14.72,14.71,14.72,66400.0,12.0749,12.0749,12.0667,12.0749,66400.0
2009-09-18 13:10:00,14.72,14.72,14.71,14.71,71600.0,12.0749,12.0749,12.0667,12.0667,71600.0
2009-09-18 13:15:00,14.71,14.71,14.68,14.69,117200.0,12.0667,12.0667,12.0421,12.0503,117200.0
2009-09-18 13:20:00,14.69,14.69,14.68,14.69,61200.0,12.0503,12.0503,12.0421,12.0503,61200.0
2009-09-18 13:25:00,14.69,14.69,14.68,14.68,56000.0,12.0503,12.0503,12.0421,12.0421,56000.0
2009-09-18 13:30:00,14.68,14.68,14.67,14.67,41200.0,12.0421,12.0421,12.0339,12.0339,41200.0
2009-09-18 13:35:00,14.67,14.67,14.67,14.67,44400.0,12.0339,12.0339,12.0339,12.0339,44400.0
2009-09-18 13:40:00,14.67,14.68,14.67,14.68,41600.0,12.0339,12.0421,12.0339,12.0421,41600.0
2009-09-18 13:45:00,14.68,14.69,14.68,14.69,105600.0,12.0421,12.0503,12.0421,12.0503,105600.0
2009-09-18 13:50:00,14.68,14.69,14.67,14.69,93600.0,12.0421,12.0503,12.0339,12.0503,93600.0
2009-09-18 13:55:00,14.68,14.7,14.68,14.69,180000.0,12.0421,12.0585,12.0421,12.0503,180000.0
2009-09-18 14:00:00,14.69,14.69,14.68,14.69,82400.0,12.0503,12.0503,12.0421,12.0503,82400.0
2009-09-18 14:05:00,14.69,14.69,14.69,14.69,84000.0,12.0503,12.0503,12.0503,12.0503,84000.0
2009-09-18 14:10:00,14.69,14.69,14.68,14.69,117600.0,12.0503,12.0503,12.0421,12.0503,117600.0
2009-09-18 14:15:00,14.69,14.7,14.69,14.69,89200.0,12.0503,12.0585,12.0503,12.0503,89200.0
2009-09-18 14:20:00,14.69,14.69,14.68,14.69,107600.0,12.0503,12.0503,12.0421,12.0503,107600.0
2009-09-18 14:25:00,14.69,14.69,14.67,14.67,82400.0,12.0503,12.0503,12.0339,12.0339,82400.0
2009-09-18 14:30:00,14.67,14.67,14.63,14.63,224000.0,12.0339,12.0339,12.0011,12.0011,224000.0
2009-09-18 14:35:00,14.63,14.65,14.63,14.65,62000.0,12.0011,12.0175,12.0011,12.0175,62000.0
2009-09-18 14:40:00,14.65,14.68,14.65,14.68,79600.0,12.0175,12.0421,12.0175,12.0421,79600.0
2009-09-18 14:45:00,14.68,14.7,14.68,14.69,59200.0,12.0421,12.0585,12.0421,12.0503,59200.0
2009-09-18 14:50:00,14.69,14.7,14.68,14.68,69200.0,12.0503,12.0585,12.0421,12.0421,69200.0
2009-09-18 14:55:00,14.68,14.69,14.68,14.69,61200.0,12.0421,12.0503,12.0421,12.0503,61200.0
2009-09-18 15:00:00,14.69,14.69,14.68,14.69,80400.0,12.0503,12.0503,12.0421,12.0503,80400.0
2009-09-18 15:05:00,14.69,14.7,14.69,14.69,66400.0,12.0503,12.0585,12.0503,12.0503,66400.0
2009-09-18 15:10:00,14.69,14.7,14.69,14.69,92800.0,12.0503,12.0585,12.0503,12.0503,92800.0
2009-09-18 15:15:00,14.69,14.7,14.69,14.69,61200.0,12.0503,12.0585,12.0503,12.0503,61200.0
2009-09-18 15:20:00,14.69,14.7,14.69,14.7,126000.0,12.0503,12.0585,12.0503,12.0585,126000.0
2009-09-18 15:25:00,14.7,14.71,14.69,14.7,133200.0,12.0585,12.0667,12.0503,12.0585,133200.0
2009-09-18 15:30:00,14.7,14.7,14.66,14.67,333600.0,12.0585,12.0585,12.0257,12.0339,333600.0
2009-09-18 15:35:00,14.67,14.68,14.67,14.67,137200.0,12.0339,12.0421,12.0339,12.0339,137200.0
2009-09-18 15:40:00,14.67,14.69,14.66,14.67,356000.0,12.0339,12.0503,12.0257,12.0339,356000.0
2009-09-18 15:45:00,14.67,14.67,14.66,14.67,118800.0,12.0339,12.0339,12.0257,12.0339,118800.0
2009-09-18 15:50:00,14.67,14.67,14.65,14.65,223600.0,12.0339,12.0339,12.0175,12.0175,223600.0
2009-09-18 15:55:00,14.64,14.66,14.64,14.65,419600.0,12.0093,12.0257,12.0093,12.0175,419600.0
2009-09-21 09:30:00,14.51,14.65,14.42,14.47,303600.0,11.9026,12.0175,11.8288,11.8698,303600.0
2009-09-21 09:35:00,14.47,14.51,14.46,14.5,134800.0,11.8698,11.9026,11.8616,11.8944,134800.0
2009-09-21 09:40:00,14.5,14.55,14.5,14.52,108400.0,11.8944,11.9355,11.8944,11.9108,108400.0
2009-09-21 09:45:00,14.51,14.55,14.51,14.55,229200.0,11.9026,11.9355,11.9026,11.9355,229200.0
2009-09-21 09:50:00,14.55,14.55,14.53,14.55,65200.0,11.9355,11.9355,11.9191,11.9355,65200.0
2009-09-21 09:55:00,14.54,14.54,14.5,14.51,108400.0,11.9273,11.9273,11.8944,11.9026,108400.0
2009-09-21 10:00:00,14.5,14.54,14.5,14.52,88800.0,11.8944,11.9273,11.8944,11.9108,88800.0
2009-09-21 10:05:00,14.52,14.55,14.51,14.55,70800.0,11.9108,11.9355,11.9026,11.9355,70800.0
2009-09-21 10:10:00,14.55,14.55,14.51,14.55,65200.0,11.9355,11.9355,11.9026,11.9355,65200.0
2009-09-21 10:15:00,14.55,14.56,14.52,14.56,203200.0,11.9355,11.9437,11.9108,11.9437,203200.0
2009-09-21 10:20:00,14.55,14.6,14.55,14.6,142400.0,11.9355,11.9765,11.9355,11.9765,142400.0
2009-09-21 10:25:00,14.59,14.62,14.59,14.61,60800.0,11.9683,11.9929,11.9683,11.9847,60800.0
2009-09-21 10:30:00,14.61,14.63,14.59,14.61,107200.0,11.9847,12.0011,11.9683,11.9847,107200.0
2009-09-21 10:35:00,14.61,14.62,14.57,14.6,67600.0,11.9847,11.9929,11.9519,11.9765,67600.0
2009-09-21 10:40:00,14.6,14.61,14.59,14.61,77600.0,11.9765,11.9847,11.9683,11.9847,77600.0
2009-09-21 10:45:00,14.61,14.68,14.61,14.68,170400.0,11.9847,12.0421,11.9847,12.0421,170400.0
2009-09-21 10:50:00,14.68,14.71,14.68,14.71,218800.0,12.0421,12.0667,12.0421,12.0667,218800.0
2009-09-21 10:55:00,14.71,14.75,14.71,14.73,334400.0,12.0667,12.0995,12.0667,12.0831,334400.0
2009-09-21 11:00:00,14.73,14.75,14.73,14.74,120800.0,12.0831,12.0995,12.0831,12.0913,120800.0
2009-09-21 11:05:00,14.74,14.8,14.73,14.77,494000.0,12.0913,12.1405,12.0831,12.1159,494000.0
2009-09-21 11:10:00,14.77,14.8,14.76,14.8,108400.0,12.1159,12.1405,12.1077,12.1405,108400.0
2009-09-21 11:15:00,14.8,14.84,14.8,14.82,198800.0,12.1405,12.1733,12.1405,12.1569,198800.0
2009-09-21 11:20:00,14.81,14.84,14.81,14.81,261200.0,12.1487,12.1733,12.1487,12.1487,261200.0
2009-09-21 11:25:00,14.81,14.81,14.79,14.79,174800.0,12.1487,12.1487,12.1323,12.1323,174800.0
2009-09-21 11:30:00,14.8,14.83,14.76,14.76,431600.0,12.1405,12.1651,12.1077,12.1077,431600.0
2009-09-21 11:35:00,14.76,14.79,14.76,14.78,82800.0,12.1077,12.1323,12.1077,12.1241,82800.0
2009-09-21 11:40:00,14.77,14.79,14.76,14.77,96800.0,12.1159,12.1323,12.1077,12.1159,96800.0
2009-09-21 11:45:00,14.77,14.82,14.77,14.79,103600.0,12.1159,12.1569,12.1159,12.1323,103600.0
2009-09-21 11:50:00,14.79,14.79,14.74,14.74,94800.0,12.1323,12.1323,12.0913,12.0913,94800.0
2009-09-21 11:55:00,14.74,14.74,14.72,14.72,114000.0,12.0913,12.0913,12.0749,12.0749,114000.0
2009-09-21 12:00:00,14.72,14.72,14.71,14.71,84400.0,12.0749,12.0749,12.0667,12.0667,84400.0
2009-09-21 12:05:00,14.71,14.71,14.7,14.7,41200.0,12.0667,12.0667,12.0585,12.0585,41200.0
2009-09-21 12:10:00,14.7,14.72,14.7,14.72,54000.0,12.0585,12.0749,12.0585,12.0749,54000.0
2009-09-21 12:15:00,14.72,14.72,14.69,14.69,84800.0,12.0749,12.0749,12.0503,12.0503,84800.0
2009-09-21 12:20:00,14.69,14.69,14.68,14.68,78000.0,12.0503,12.0503,12.0421,12.0421,78000.0
2009-09-21 12:25:00,14.68,14.7,14.67,14.7,136800.0,12.0421,12.0585,12.0339,12.0585,136800.0
2009-09-21 12:30:00,14.69,14.7,14.68,14.7,38000.0,12.0503,12.0585,12.0421,12.0585,38000.0
2009-09-21 12:35:00,14.7,14.7,14.68,14.68,54000.0,12.0585,12.0585,12.0421,12.0421,54000.0
2009-09-21 12:40:00,14.68,14.69,14.67,14.67,63600.0,12.0421,12.0503,12.0339,12.0339,63600.0
2009-09-21 12:45:00,14.67,14.67,14.65,14.65,93600.0,12.0339,12.0339,12.0175,12.0175,93600.0
2009-09-21 12:50:00,14.64,14.65,14.62,14.65,85200.0,12.0093,12.0175,11.9929,12.0175,85200.0
2009-09-21 12:55:00,14.64,14.66,14.63,14.64,100000.0,12.0093,12.0257,12.0011,12.0093,100000.0
2009-09-21 13:00:00,14.64,14.65,14.64,14.65,74400.0,12.0093,12.0175,12.0093,12.0175,74400.0
2009-09-21 13:05:00,14.65,14.65,14.61,14.61,69600.0,12.0175,12.0175,11.9847,11.9847,69600.0
2009-09-21 13:10:00,14.61,14.61,14.61,14.61,24800.0,11.9847,11.9847,11.9847,11.9847,24800.0
2009-09-21 13:15:00,14.61,14.62,14.6,14.62,41600.0,11.9847,11.9929,11.9765,11.9929,41600.0
2009-09-21 13:20:00,14.61,14.63,14.61,14.63,40400.0,11.9847,12.0011,11.9847,12.0011,40400.0
2009-09-21 13:25:00,14.63,14.63,14.62,14.63,38400.0,12.0011,12.0011,11.9929,12.0011,38400.0
2009-09-21 13:30:00,14.63,14.64,14.63,14.63,52400.0,12.0011,12.0093,12.0011,12.0011,52400.0
2009-09-21 13:35:00,14.63,14.63,14.61,14.62,53600.0,12.0011,12.0011,11.9847,11.9929,53600.0
2009-09-21 13:40:00,14.62,14.62,14.62,14.62,31200.0,11.9929,11.9929,11.9929,11.9929,31200.0
2009-09-21 13:45:00,14.62,14.62,14.6,14.6,42000.0,11.9929,11.9929,11.9765,11.9765,42000.0
2009-09-21 13:50:00,14.6,14.61,14.6,14.6,48000.0,11.9765,11.9847,11.9765,11.9765,48000.0
2009-09-21 13:55:00,14.6,14.62,14.6,14.62,74400.0,11.9765,11.9929,11.9765,11.9929,74400.0
2009-09-21 14:00:00,14.62,14.65,14.6,14.65,155200.0,11.9929,12.0175,11.9765,12.0175,155200.0
2009-09-21 14:05:00,14.65,14.65,14.64,14.65,83200.0,12.0175,12.0175,12.0093,12.0175,83200.0
2009-09-21 14:10:00,14.65,14.66,14.65,14.65,111600.0,12.0175,12.0257,12.0175,12.0175,111600.0
2009-09-21 14:15:00,14.65,14.65,14.65,14.65,50000.0,12.0175,12.0175,12.0175,12.0175,50000.0
2009-09-21 14:20:00,14.65,14.66,14.65,14.65,64800.0,12.0175,12.0257,12.0175,12.0175,64800.0
2009-09-21 14:25:00,14.65,14.65,14.63,14.63,35200.0,12.0175,12.0175,12.0011,12.0011,35200.0
2009-09-21 14:30:00,14.63,14.63,14.63,14.63,32000.0,12.0011,12.0011,12.0011,12.0011,32000.0
2009-09-21 14:35:00,14.63,14.63,14.62,14.62,34800.0,12.0011,12.0011,11.9929,11.9929,34800.0
2009-09-21 14:40:00,14.63,14.63,14.62,14.63,40400.0,12.0011,12.0011,11.9929,12.0011,40400.0
2009-09-21 14:45:00,14.63,14.66,14.62,14.66,43200.0,12.0011,12.0257,11.9929,12.0257,43200.0
2009-09-21 14:50:00,14.65,14.66,14.65,14.66,46800.0,12.0175,12.0257,12.0175,12.0257,46800.0
2009-09-21 14:55:00,14.66,14.67,14.64,14.65,56000.0,12.0257,12.0339,12.0093,12.0175,56000.0
2009-09-21 15:00:00,14.64,14.65,14.63,14.65,85200.0,12.0093,12.0175,12.0011,12.0175,85200.0
2009-09-21 15:05:00,14.65,14.65,14.63,14.65,60000.0,12.0175,12.0175,12.0011,12.0175,60000.0
2009-09-21 15:10:00,14.65,14.65,14.63,14.64,86000.0,12.0175,12.0175,12.0011,12.0093,86000.0
2009-09-21 15:15:00,14.65,14.66,14.62,14.65,283200.0,12.0175,12.0257,11.9929,12.0175,283200.0
2009-09-21 15:20:00,14.65,14.66,14.64,14.64,42400.0,12.0175,12.0257,12.0093,12.0093,42400.0
2009-09-21 15:25:00,14.64,14.64,14.63,14.63,22800.0,12.0093,12.0093,12.0011,12.0011,22800.0
2009-09-21 15:30:00,14.63,14.63,14.59,14.6,164400.0,12.0011,12.0011,11.9683,11.9765,164400.0
2009-09-21 15:35:00,14.59,14.62,14.59,14.61,99200.0,11.9683,11.9929,11.9683,11.9847,99200.0
2009-09-21 15:40:00,14.61,14.64,14.61,14.63,64000.0,11.9847,12.0093,11.9847,12.0011,64000.0
2009-09-21 15:45:00,14.63,14.64,14.62,14.63,197600.0,12.0011,12.0093,11.9929,12.0011,197600.0
2009-09-21 15:50:00,14.63,14.64,14.62,14.63,226800.0,12.0011,12.0093,11.9929,12.0011,226800.0
2009-09-21 15:55:00,14.63,14.65,14.62,14.64,242000.0,12.0011,12.0175,11.9929,12.0093,242000.0
2009-09-22 09:30:00,14.74,14.88,14.74,14.84,508000.0,12.0913,12.2062,12.0913,12.1733,508000.0
2009-09-22 09:35:00,14.85,14.87,14.74,14.77,302800.0,12.1815,12.198,12.0913,12.1159,302800.0
2009-09-22 09:40:00,14.76,14.84,14.74,14.82,234800.0,12.1077,12.1733,12.0913,12.1569,234800.0
2009-09-22 09:45:00,14.82,14.82,14.74,14.75,163200.0,12.1569,12.1569,12.0913,12.0995,163200.0
2009-09-22 09:50:00,14.75,14.79,14.75,14.78,156400.0,12.0995,12.1323,12.0995,12.1241,156400.0
2009-09-22 09:55:00,14.77,14.83,14.75,14.75,283200.0,12.1159,12.1651,12.0995,12.0995,283200.0
2009-09-22 10:00:00,14.75,14.75,14.69,14.71,188800.0,12.0995,12.0995,12.0503,12.0667,188800.0
2009-09-22 10:05:00,14.71,14.74,14.71,14.74,131200.0,12.0667,12.0913,12.0667,12.0913,131200.0
2009-09-22 10:10:00,14.74,14.76,14.72,14.74,97600.0,12.0913,12.1077,12.0749,12.0913,97600.0
2009-09-22 10:15:00,14.73,14.73,14.7,14.7,108800.0,12.0831,12.0831,12.0585,12.0585,108800.0
2009-09-22 10:20:00,14.7,14.71,14.68,14.69,91200.0,12.0585,12.0667,12.0421,12.0503,91200.0
2009-09-22 10:25:00,14.7,14.7,14.67,14.67,177200.0,12.0585,12.0585,12.0339,12.0339,177200.0
2009-09-22 10:30:00,14.67,14.68,14.62,14.62,206000.0,12.0339,12.0421,11.9929,11.9929,206000.0
2009-09-22 10:35:00,14.62,14.63,14.61,14.63,107200.0,11.9929,12.0011,11.9847,12.0011,107200.0
2009-09-22 10:40:00,14.63,14.63,14.63,14.63,78800.0,12.0011,12.0011,12.0011,12.0011,78800.0
2009-09-22 10:45:00,14.63,14.65,14.63,14.65,86800.0,12.0011,12.0175,12.0011,12.0175,86800.0
2009-09-22 10:50:00,14.65,14.67,14.64,14.65,42000.0,12.0175,12.0339,12.0093,12.0175,42000.0
2009-09-22 10:55:00,14.65,14.66,14.63,14.63,40000.0,12.0175,12.0257,12.0011,12.0011,40000.0
2009-09-22 11:00:00,14.63,14.65,14.63,14.64,46000.0,12.0011,12.0175,12.0011,12.0093,46000.0
2009-09-22 11:05:00,14.65,14.65,14.63,14.63,85200.0,12.0175,12.0175,12.0011,12.0011,85200.0
2009-09-22 11:10:00,14.64,14.65,14.63,14.64,57600.0,12.0093,12.0175,12.0011,12.0093,57600.0
2009-09-22 11:15:00,14.64,14.64,14.63,14.64,54400.0,12.0093,12.0093,12.0011,12.0093,54400.0
2009-09-22 11:20:00,14.64,14.65,14.63,14.64,68400.0,12.0093,12.0175,12.0011,12.0093,68400.0
2009-09-22 11:25:00,14.64,14.65,14.63,14.63,30400.0,12.0093,12.0175,12.0011,12.0011,30400.0
2009-09-22 11:30:00,14.63,14.65,14.63,14.65,48800.0,12.0011,12.0175,12.0011,12.0175,48800.0
2009-09-22 11:35:00,14.65,14.65,14.63,14.64,67200.0,12.0175,12.0175,12.0011,12.0093,67200.0
2009-09-22 11:40:00,14.64,14.68,14.64,14.66,155600.0,12.0093,12.0421,12.0093,12.0257,155600.0
2009-09-22 11:45:00,14.67,14.69,14.66,14.68,94400.0,12.0339,12.0503,12.0257,12.0421,94400.0
2009-09-22 11:50:00,14.68,14.68,14.67,14.67,43200.0,12.0421,12.0421,12.0339,12.0339,43200.0
2009-09-22 11:55:00,14.67,14.69,14.67,14.69,50000.0,12.0339,12.0503,12.0339,12.0503,50000.0
2009-09-22 12:00:00,14.69,14.71,14.69,14.7,90800.0,12.0503,12.0667,12.0503,12.0585,90800.0
2009-09-22 12:05:00,14.7,14.7,14.69,14.69,29600.0,12.0585,12.0585,12.0503,12.0503,29600.0
2009-09-22 12:10:00,14.7,14.71,14.69,14.7,57600.0,12.0585,12.0667,12.0503,12.0585,57600.0
2009-09-22 12:15:00,14.7,14.71,14.7,14.7,50800.0,12.0585,12.0667,12.0585,12.0585,50800.0
2009-09-22 12:20:00,14.7,14.71,14.69,14.69,82000.0,12.0585,12.0667,12.0503,12.0503,82000.0
2009-09-22 12:25:00,14.69,14.7,14.68,14.68,35200.0,12.0503,12.0585,12.0421,12.0421,35200.0
2009-09-22 12:30:00,14.68,14.68,14.67,14.68,65600.0,12.0421,12.0421,12.0339,12.0421,65600.0
2009-09-22 12:35:00,14.67,14.68,14.67,14.67,135200.0,12.0339,12.0421,12.0339,12.0339,135200.0
2009-09-22 12:40:00,14.67,14.69,14.67,14.69,143200.0,12.0339,12.0503,12.0339,12.0503,143200.0
2009-09-22 12:45:00,14.69,14.69,14.65,14.66,146800.0,12.0503,12.0503,12.0175,12.0257,146800.0
2009-09-22 12:50:00,14.67,14.68,14.66,14.68,111600.0,12.0339,12.0421,12.0257,12.0421,111600.0
2009-09-22 12:55:00,14.67,14.68,14.66,14.66,96000.0,12.0339,12.0421,12.0257,12.0257,96000.0
2009-09-22 13:00:00,14.67,14.68,14.66,14.68,139200.0,12.0339,12.0421,12.0257,12.0421,139200.0
2009-09-22 13:05:00,14.68,14.68,14.67,14.68,137600.0,12.0421,12.0421,12.0339,12.0421,137600.0
2009-09-22 13:10:00,14.68,14.69,14.65,14.66,88400.0,12.0421,12.0503,12.0175,12.0257,88400.0
2009-09-22 13:15:00,14.66,14.67,14.65,14.67,127600.0,12.0257,12.0339,12.0175,12.0339,127600.0
2009-09-22 13:20:00,14.66,14.67,14.63,14.64,158800.0,12.0257,12.0339,12.0011,12.0093,158800.0
2009-09-22 13:25:00,14.64,14.66,14.64,14.65,87200.0,12.0093,12.0257,12.0093,12.0175,87200.0
2009-09-22 13:30:00,14.66,14.68,14.65,14.68,136400.0,12.0257,12.0421,12.0175,12.0421,136400.0
2009-09-22 13:35:00,14.68,14.68,14.65,14.65,140000.0,12.0421,12.0421,12.0175,12.0175,140000.0
2009-09-22 13:40:00,14.65,14.67,14.63,14.63,186000.0,12.0175,12.0339,12.0011,12.0011,186000.0
2009-09-22 13:45:00,14.63,14.65,14.62,14.64,209600.0,12.0011,12.0175,11.9929,12.0093,209600.0
2009-09-22 13:50:00,14.64,14.64,14.62,14.62,178400.0,12.0093,12.0093,11.9929,11.9929,178400.0
2009-09-22 13:55:00,14.62,14.64,14.62,14.63,645200.0,11.9929,12.0093,11.9929,12.0011,645200.0
2009-09-22 14:00:00,14.63,14.64,14.63,14.63,53200.0,12.0011,12.0093,12.0011,12.0011,53200.0
2009-09-22 14:05:00,14.63,14.64,14.63,14.64,60800.0,12.0011,12.0093,12.0011,12.0093,60800.0
2009-09-22 14:10:00,14.64,14.64,14.62,14.63,169200.0,12.0093,12.0093,11.9929,12.0011,169200.0
2009-09-22 14:15:00,14.63,14.64,14.62,14.63,83200.0,12.0011,12.0093,11.9929,12.0011,83200.0
2009-09-22 14:20:00,14.63,14.64,14.62,14.63,131600.0,12.0011,12.0093,11.9929,12.0011,131600.0
2009-09-22 14:25:00,14.63,14.64,14.63,14.63,31200.0,12.0011,12.0093,12.0011,12.0011,31200.0
2009-09-22 14:30:00,14.63,14.64,14.63,14.63,99200.0,12.0011,12.0093,12.0011,12.0011,99200.0
2009-09-22 14:35:00,14.63,14.64,14.63,14.63,140800.0,12.0011,12.0093,12.0011,12.0011,140800.0
2009-09-22 14:40:00,14.63,14.64,14.63,14.63,86400.0,12.0011,12.0093,12.0011,12.0011,86400.0
2009-09-22 14:45:00,14.63,14.65,14.63,14.63,118800.0,12.0011,12.0175,12.0011,12.0011,118800.0
2009-09-22 14:50:00,14.63,14.64,14.63,14.64,66000.0,12.0011,12.0093,12.0011,12.0093,66000.0
2009-09-22 14:55:00,14.64,14.64,14.63,14.63,70400.0,12.0093,12.0093,12.0011,12.0011,70400.0
2009-09-22 15:00:00,14.64,14.64,14.63,14.63,87200.0,12.0093,12.0093,12.0011,12.0011,87200.0
2009-09-22 15:05:00,14.63,14.64,14.62,14.63,68000.0,12.0011,12.0093,11.9929,12.0011,68000.0
2009-09-22 15:10:00,14.63,14.64,14.63,14.63,300400.0,12.0011,12.0093,12.0011,12.0011,300400.0
2009-09-22 15:15:00,14.63,14.65,14.63,14.64,197600.0,12.0011,12.0175,12.0011,12.0093,197600.0
2009-09-22 15:20:00,14.64,14.67,14.64,14.66,142000.0,12.0093,12.0339,12.0093,12.0257,142000.0
2009-09-22 15:25:00,14.66,14.66,14.65,14.65,123600.0,12.0257,12.0257,12.0175,12.0175,123600.0
2009-09-22 15:30:00,14.64,14.67,14.64,14.67,168000.0,12.0093,12.0339,12.0093,12.0339,168000.0
2009-09-22 15:35:00,14.67,14.67,14.64,14.64,154400.0,12.0339,12.0339,12.0093,12.0093,154400.0
2009-09-22 15:40:00,14.65,14.69,14.65,14.66,400800.0,12.0175,12.0503,12.0175,12.0257,400800.0
2009-09-22 15:45:00,14.66,14.66,14.65,14.65,177200.0,12.0257,12.0257,12.0175,12.0175,177200.0
2009-09-22 15:50:00,14.65,14.66,14.64,14.65,274000.0,12.0175,12.0257,12.0093,12.0175,274000.0
2009-09-22 15:55:00,14.65,14.65,14.63,14.63,518000.0,12.0175,12.0175,12.0011,12.0011,518000.0
2009-09-23 09:30:00,14.7,14.71,14.59,14.6,233600.0,12.0585,12.0667,11.9683,11.9765,233600.0
2009-09-23 09:35:00,14.6,14.65,14.56,14.63,161200.0,11.9765,12.0175,11.9437,12.0011,161200.0
2009-09-23 09:40:00,14.63,14.64,14.61,14.62,97600.0,12.0011,12.0093,11.9847,11.9929,97600.0
2009-09-23 09:45:00,14.62,14.63,14.6,14.63,194400.0,11.9929,12.0011,11.9765,12.0011,194400.0
2009-09-23 09:50:00,14.63,14.64,14.59,14.6,199200.0,12.0011,12.0093,11.9683,11.9765,199200.0
2009-09-23 09:55:00,14.6,14.63,14.58,14.62,214400.0,11.9765,12.0011,11.9601,11.9929,214400.0
2009-09-23 10:00:00,14.62,14.62,14.6,14.62,243600.0,11.9929,11.9929,11.9765,11.9929,243600.0
2009-09-23 10:05:00,14.61,14.63,14.61,14.61,166400.0,11.9847,12.0011,11.9847,11.9847,166400.0
2009-09-23 10:10:00,14.61,14.64,14.61,14.63,148400.0,11.9847,12.0093,11.9847,12.0011,148400.0
2009-09-23 10:15:00,14.63,14.7,14.63,14.7,177200.0,12.0011,12.0585,12.0011,12.0585,177200.0
2009-09-23 10:20:00,14.69,14.7,14.66,14.69,132400.0,12.0503,12.0585,12.0257,12.0503,132400.0
2009-09-23 10:25:00,14.69,14.7,14.68,14.69,130400.0,12.0503,12.0585,12.0421,12.0503,130400.0
2009-09-23 10:30:00,14.69,14.7,14.67,14.69,168000.0,12.0503,12.0585,12.0339,12.0503,168000.0
2009-09-23 10:35:00,14.69,14.69,14.63,14.63,99600.0,12.0503,12.0503,12.0011,12.0011,99600.0
2009-09-23 10:40:00,14.63,14.65,14.59,14.62,140000.0,12.0011,12.0175,11.9683,11.9929,140000.0
2009-09-23 10:45:00,14.61,14.62,14.6,14.62,210000.0,11.9847,11.9929,11.9765,11.9929,210000.0
2009-09-23 10:50:00,14.62,14.63,14.61,14.61,177600.0,11.9929,12.0011,11.9847,11.9847,177600.0
2009-09-23 10:55:00,14.61,14.62,14.59,14.61,140800.0,11.9847,11.9929,11.9683,11.9847,140800.0
2009-09-23 11:00:00,14.61,14.62,14.59,14.59,126800.0,11.9847,11.9929,11.9683,11.9683,126800.0
2009-09-23 11:05:00,14.59,14.59,14.56,14.58,64000.0,11.9683,11.9683,11.9437,11.9601,64000.0
2009-09-23 11:10:00,14.57,14.57,14.56,14.56,88800.0,11.9519,11.9519,11.9437,11.9437,88800.0
2009-09-23 11:15:00,14.56,14.58,14.56,14.58,60800.0,11.9437,11.9601,11.9437,11.9601,60800.0
2009-09-23 11:20:00,14.58,14.6,14.58,14.58,60000.0,11.9601,11.9765,11.9601,11.9601,60000.0
2009-09-23 11:25:00,14.58,14.58,14.58,14.58,33600.0,11.9601,11.9601,11.9601,11.9601,33600.0
2009-09-23 11:30:00,14.58,14.59,14.58,14.59,20400.0,11.9601,11.9683,11.9601,11.9683,20400.0
2009-09-23 11:35:00,14.59,14.59,14.58,14.58,30000.0,11.9683,11.9683,11.9601,11.9601,30000.0
2009-09-23 11:40:00,14.58,14.6,14.58,14.59,60000.0,11.9601,11.9765,11.9601,11.9683,60000.0
2009-09-23 11:45:00,14.58,14.59,14.58,14.58,71200.0,11.9601,11.9683,11.9601,11.9601,71200.0
2009-09-23 11:50:00,14.58,14.59,14.58,14.59,21200.0,11.9601,11.9683,11.9601,11.9683,21200.0
2009-09-23 11:55:00,14.59,14.61,14.59,14.61,33200.0,11.9683,11.9847,11.9683,11.9847,33200.0
2009-09-23 12:00:00,14.61,14.63,14.6,14.62,43600.0,11.9847,12.0011,11.9765,11.9929,43600.0
2009-09-23 12:05:00,14.62,14.63,14.61,14.63,42400.0,11.9929,12.0011,11.9847,12.0011,42400.0
2009-09-23 12:10:00,14.63,14.66,14.63,14.65,154800.0,12.0011,12.0257,12.0011,12.0175,154800.0
2009-09-23 12:15:00,14.65,14.65,14.62,14.63,59200.0,12.0175,12.0175,11.9929,12.0011,59200.0
2009-09-23 12:20:00,14.63,14.63,14.62,14.62,23600.0,12.0011,12.0011,11.9929,11.9929,23600.0
2009-09-23 12:25:00,14.61,14.63,14.61,14.62,14000.0,11.9847,12.0011,11.9847,11.9929,14000.0
2009-09-23 12:30:00,14.62,14.63,14.62,14.62,36800.0,11.9929,12.0011,11.9929,11.9929,36800.0
2009-09-23 12:35:00,14.62,14.62,14.58,14.58,43600.0,11.9929,11.9929,11.9601,11.9601,43600.0
2009-09-23 12:40:00,14.59,14.6,14.58,14.6,21200.0,11.9683,11.9765,11.9601,11.9765,21200.0
2009-09-23 12:45:00,14.6,14.63,14.6,14.62,50800.0,11.9765,12.0011,11.9765,11.9929,50800.0
2009-09-23 12:50:00,14.62,14.64,14.62,14.63,57200.0,11.9929,12.0093,11.9929,12.0011,57200.0
2009-09-23 12:55:00,14.63,14.65,14.63,14.65,38000.0,12.0011,12.0175,12.0011,12.0175,38000.0
2009-09-23 13:00:00,14.64,14.65,14.63,14.64,48400.0,12.0093,12.0175,12.0011,12.0093,48400.0
2009-09-23 13:05:00,14.64,14.64,14.63,14.63,23600.0,12.0093,12.0093,12.0011,12.0011,23600.0
2009-09-23 13:10:00,14.64,14.65,14.64,14.65,69200.0,12.0093,12.0175,12.0093,12.0175,69200.0
2009-09-23 13:15:00,14.65,14.67,14.65,14.67,50000.0,12.0175,12.0339,12.0175,12.0339,50000.0
2009-09-23 13:20:00,14.66,14.66,14.65,14.65,64800.0,12.0257,12.0257,12.0175,12.0175,64800.0
2009-09-23 13:25:00,14.65,14.67,14.65,14.66,34400.0,12.0175,12.0339,12.0175,12.0257,34400.0
2009-09-23 13:30:00,14.66,14.68,14.66,14.66,66000.0,12.0257,12.0421,12.0257,12.0257,66000.0
2009-09-23 13:35:00,14.66,14.68,14.66,14.68,44000.0,12.0257,12.0421,12.0257,12.0421,44000.0
2009-09-23 13:40:00,14.68,14.69,14.67,14.69,34400.0,12.0421,12.0503,12.0339,12.0503,34400.0
2009-09-23 13:45:00,14.69,14.71,14.69,14.7,84000.0,12.0503,12.0667,12.0503,12.0585,84000.0
2009-09-23 13:50:00,14.71,14.72,14.7,14.71,153200.0,12.0667,12.0749,12.0585,12.0667,153200.0
2009-09-23 13:55:00,14.71,14.72,14.71,14.72,65600.0,12.0667,12.0749,12.0667,12.0749,65600.0
2009-09-23 14:00:00,14.72,14.73,14.71,14.71,176800.0,12.0749,12.0831,12.0667,12.0667,176800.0
2009-09-23 14:05:00,14.71,14.72,14.7,14.71,49200.0,12.0667,12.0749,12.0585,12.0667,49200.0
2009-09-23 14:10:00,14.71,14.73,14.68,14.72,134800.0,12.0667,12.0831,12.0421,12.0749,134800.0
2009-09-23 14:15:00,14.72,14.78,14.71,14.75,174800.0,12.0749,12.1241,12.0667,12.0995,174800.0
2009-09-23 14:20:00,14.76,14.77,14.72,14.74,242400.0,12.1077,12.1159,12.0749,12.0913,242400.0
2009-09-23 14:25:00,14.74,14.77,14.73,14.77,178800.0,12.0913,12.1159,12.0831,12.1159,178800.0
2009-09-23 14:30:00,14.77,14.81,14.76,14.8,148400.0,12.1159,12.1487,12.1077,12.1405,148400.0
2009-09-23 14:35:00,14.8,14.81,14.77,14.78,118400.0,12.1405,12.1487,12.1159,12.1241,118400.0
2009-09-23 14:40:00,14.78,14.79,14.75,14.76,70400.0,12.1241,12.1323,12.0995,12.1077,70400.0
2009-09-23 14:45:00,14.76,14.78,14.75,14.77,199600.0,12.1077,12.1241,12.0995,12.1159,199600.0
2009-09-23 14:50:00,14.78,14.78,14.76,14.77,110400.0,12.1241,12.1241,12.1077,12.1159,110400.0
2009-09-23 14:55:00,14.76,14.77,14.7,14.71,279600.0,12.1077,12.1159,12.0585,12.0667,279600.0
2009-09-23 15:00:00,14.71,14.72,14.7,14.72,215600.0,12.0667,12.0749,12.0585,12.0749,215600.0
2009-09-23 15:05:00,14.72,14.77,14.71,14.76,546400.0,12.0749,12.1159,12.0667,12.1077,546400.0
2009-09-23 15:10:00,14.76,14.78,14.73,14.74,189600.0,12.1077,12.1241,12.0831,12.0913,189600.0
2009-09-23 15:15:00,14.74,14.74,14.71,14.72,72400.0,12.0913,12.0913,12.0667,12.0749,72400.0
2009-09-23 15:20:00,14.72,14.72,14.7,14.71,266000.0,12.0749,12.0749,12.0585,12.0667,266000.0
2009-09-23 15:25:00,14.71,14.72,14.68,14.69,151600.0,12.0667,12.0749,12.0421,12.0503,151600.0
2009-09-23 15:30:00,14.69,14.69,14.64,14.65,278800.0,12.0503,12.0503,12.0093,12.0175,278800.0
2009-09-23 15:35:00,14.66,14.69,14.65,14.68,197600.0,12.0257,12.0503,12.0175,12.0421,197600.0
2009-09-23 15:40:00,14.68,14.7,14.67,14.68,220000.0,12.0421,12.0585,12.0339,12.0421,220000.0
2009-09-23 15:45:00,14.68,14.68,14.61,14.63,367600.0,12.0421,12.0421,11.9847,12.0011,367600.0
2009-09-23 15:50:00,14.63,14.63,14.56,14.56,489200.0,12.0011,12.0011,11.9437,11.9437,489200.0
2009-09-23 15:55:00,14.56,14.59,14.56,14.58,678000.0,11.9437,11.9683,11.9437,11.9601,678000.0
2009-09-24 09:30:00,14.58,14.65,14.55,14.65,217600.0,11.9601,12.0175,11.9355,12.0175,217600.0
2009-09-24 09:35:00,14.65,14.68,14.6,14.68,242000.0,12.0175,12.0421,11.9765,12.0421,242000.0
2009-09-24 09:40:00,14.68,14.69,14.59,14.59,189200.0,12.0421,12.0503,11.9683,11.9683,189200.0
2009-09-24 09:45:00,14.59,14.62,14.59,14.6,174800.0,11.9683,11.9929,11.9683,11.9765,174800.0
2009-09-24 09:50:00,14.6,14.6,14.59,14.59,136400.0,11.9765,11.9765,11.9683,11.9683,136400.0
2009-09-24 09:55:00,14.59,14.62,14.59,14.6,104000.0,11.9683,11.9929,11.9683,11.9765,104000.0
2009-09-24 10:00:00,14.6,14.62,14.58,14.61,177600.0,11.9765,11.9929,11.9601,11.9847,177600.0
2009-09-24 10:05:00,14.61,14.61,14.56,14.57,153600.0,11.9847,11.9847,11.9437,11.9519,153600.0
2009-09-24 10:10:00,14.58,14.59,14.56,14.57,296400.0,11.9601,11.9683,11.9437,11.9519,296400.0
2009-09-24 10:15:00,14.57,14.57,14.5,14.51,262400.0,11.9519,11.9519,11.8944,11.9026,262400.0
2009-09-24 10:20:00,14.52,14.52,14.46,14.5,151200.0,11.9108,11.9108,11.8616,11.8944,151200.0
2009-09-24 10:25:00,14.5,14.5,14.47,14.48,104800.0,11.8944,11.8944,11.8698,11.878,104800.0
2009-09-24 10:30:00,14.48,14.49,14.46,14.49,180400.0,11.878,11.8862,11.8616,11.8862,180400.0
2009-09-24 10:35:00,14.48,14.49,14.47,14.49,124800.0,11.878,11.8862,11.8698,11.8862,124800.0
2009-09-24 10:40:00,14.49,14.49,14.48,14.49,109600.0,11.8862,11.8862,11.878,11.8862,109600.0
2009-09-24 10:45:00,14.49,14.51,14.48,14.5,141200.0,11.8862,11.9026,11.878,11.8944,141200.0
2009-09-24 10:50:00,14.5,14.54,14.5,14.54,120400.0,11.8944,11.9273,11.8944,11.9273,120400.0
2009-09-24 10:55:00,14.54,14.58,14.54,14.58,229600.0,11.9273,11.9601,11.9273,11.9601,229600.0
2009-09-24 11:00:00,14.58,14.6,14.58,14.59,112800.0,11.9601,11.9765,11.9601,11.9683,112800.0
2009-09-24 11:05:00,14.59,14.62,14.59,14.62,118800.0,11.9683,11.9929,11.9683,11.9929,118800.0
2009-09-24 11:10:00,14.62,14.64,14.61,14.63,148400.0,11.9929,12.0093,11.9847,12.0011,148400.0
2009-09-24 11:15:00,14.63,14.66,14.63,14.65,134000.0,12.0011,12.0257,12.0011,12.0175,134000.0
2009-09-24 11:20:00,14.65,14.65,14.62,14.62,292800.0,12.0175,12.0175,11.9929,11.9929,292800.0
2009-09-24 11:25:00,14.63,14.63,14.6,14.6,108800.0,12.0011,12.0011,11.9765,11.9765,108800.0
2009-09-24 11:30:00,14.61,14.61,14.59,14.59,134400.0,11.9847,11.9847,11.9683,11.9683,134400.0
2009-09-24 11:35:00,14.59,14.59,14.56,14.58,54400.0,11.9683,11.9683,11.9437,11.9601,54400.0
2009-09-24 11:40:00,14.58,14.59,14.56,14.56,72000.0,11.9601,11.9683,11.9437,11.9437,72000.0
2009-09-24 11:45:00,14.56,14.59,14.56,14.58,40800.0,11.9437,11.9683,11.9437,11.9601,40800.0
2009-09-24 11:50:00,14.58,14.59,14.55,14.56,73200.0,11.9601,11.9683,11.9355,11.9437,73200.0
2009-09-24 11:55:00,14.57,14.59,14.56,14.59,60800.0,11.9519,11.9683,11.9437,11.9683,60800.0
2009-09-24 12:00:00,14.59,14.61,14.58,14.6,110000.0,11.9683,11.9847,11.9601,11.9765,110000.0
2009-09-24 12:05:00,14.6,14.61,14.59,14.61,95200.0,11.9765,11.9847,11.9683,11.9847,95200.0
2009-09-24 12:10:00,14.61,14.62,14.58,14.59,224400.0,11.9847,11.9929,11.9601,11.9683,224400.0
2009-09-24 12:15:00,14.59,14.59,14.57,14.58,162800.0,11.9683,11.9683,11.9519,11.9601,162800.0
2009-09-24 12:20:00,14.57,14.58,14.54,14.56,164800.0,11.9519,11.9601,11.9273,11.9437,164800.0
2009-09-24 12:25:00,14.56,14.56,14.52,14.52,187600.0,11.9437,11.9437,11.9108,11.9108,187600.0
2009-09-24 12:30:00,14.52,14.58,14.5,14.5,298400.0,11.9108,11.9601,11.8944,11.8944,298400.0
2009-09-24 12:35:00,14.5,14.53,14.49,14.51,86400.0,11.8944,11.9191,11.8862,11.9026,86400.0
2009-09-24 12:40:00,14.51,14.52,14.5,14.51,22000.0,11.9026,11.9108,11.8944,11.9026,22000.0
2009-09-24 12:45:00,14.5,14.5,14.49,14.5,12400.0,11.8944,11.8944,11.8862,11.8944,12400.0
2009-09-24 12:50:00,14.49,14.53,14.49,14.51,94800.0,11.8862,11.9191,11.8862,11.9026,94800.0
2009-09-24 12:55:00,14.51,14.51,14.47,14.47,78800.0,11.9026,11.9026,11.8698,11.8698,78800.0
2009-09-24 13:00:00,14.47,14.49,14.47,14.48,33600.0,11.8698,11.8862,11.8698,11.878,33600.0
2009-09-24 13:05:00,14.49,14.5,14.48,14.49,69600.0,11.8862,11.8944,11.878,11.8862,69600.0
2009-09-24 13:10:00,14.48,14.5,14.48,14.5,32800.0,11.878,11.8944,11.878,11.8944,32800.0
2009-09-24 13:15:00,14.49,14.5,14.47,14.47,30000.0,11.8862,11.8944,11.8698,11.8698,30000.0
2009-09-24 13:20:00,14.47,14.48,14.46,14.47,33200.0,11.8698,11.878,11.8616,11.8698,33200.0
2009-09-24 13:25:00,14.47,14.49,14.47,14.49,53600.0,11.8698,11.8862,11.8698,11.8862,53600.0
2009-09-24 13:30:00,14.49,14.49,14.47,14.49,64400.0,11.8862,11.8862,11.8698,11.8862,64400.0
2009-09-24 13:35:00,14.49,14.5,14.48,14.49,68400.0,11.8862,11.8944,11.878,11.8862,68400.0
2009-09-24 13:40:00,14.49,14.49,14.47,14.48,75600.0,11.8862,11.8862,11.8698,11.878,75600.0
2009-09-24 13:45:00,14.48,14.5,14.47,14.49,69200.0,11.878,11.8944,11.8698,11.8862,69200.0
2009-09-24 13:50:00,14.5,14.51,14.49,14.49,41200.0,11.8944,11.9026,11.8862,11.8862,41200.0
2009-09-24 13:55:00,14.49,14.51,14.49,14.5,54800.0,11.8862,11.9026,11.8862,11.8944,54800.0
2009-09-24 14:00:00,14.5,14.53,14.5,14.53,100000.0,11.8944,11.9191,11.8944,11.9191,100000.0
2009-09-24 14:05:00,14.53,14.53,14.51,14.52,71600.0,11.9191,11.9191,11.9026,11.9108,71600.0
2009-09-24 14:10:00,14.52,14.53,14.51,14.51,97200.0,11.9108,11.9191,11.9026,11.9026,97200.0
2009-09-24 14:15:00,14.52,14.54,14.51,14.53,37600.0,11.9108,11.9273,11.9026,11.9191,37600.0
2009-09-24 14:20:00,14.53,14.53,14.51,14.52,116400.0,11.9191,11.9191,11.9026,11.9108,116400.0
2009-09-24 14:25:00,14.52,14.54,14.52,14.52,46400.0,11.9108,11.9273,11.9108,11.9108,46400.0
2009-09-24 14:30:00,14.52,14.53,14.51,14.51,114800.0,11.9108,11.9191,11.9026,11.9026,114800.0
2009-09-24 14:35:00,14.51,14.53,14.51,14.53,42400.0,11.9026,11.9191,11.9026,11.9191,42400.0
2009-09-24 14:40:00,14.53,14.53,14.51,14.51,76000.0,11.9191,11.9191,11.9026,11.9026,76000.0
2009-09-24 14:45:00,14.51,14.53,14.51,14.52,53600.0,11.9026,11.9191,11.9026,11.9108,53600.0
2009-09-24 14:50:00,14.52,14.53,14.51,14.53,68800.0,11.9108,11.9191,11.9026,11.9191,68800.0
2009-09-24 14:55:00,14.53,14.55,14.53,14.54,82000.0,11.9191,11.9355,11.9191,11.9273,82000.0
2009-09-24 15:00:00,14.54,14.55,14.53,14.53,103600.0,11.9273,11.9355,11.9191,11.9191,103600.0
2009-09-24 15:05:00,14.54,14.56,14.53,14.54,132800.0,11.9273,11.9437,11.9191,11.9273,132800.0
2009-09-24 15:10:00,14.54,14.57,14.53,14.56,142800.0,11.9273,11.9519,11.9191,11.9437,142800.0
2009-09-24 15:15:00,14.56,14.56,14.53,14.53,93600.0,11.9437,11.9437,11.9191,11.9191,93600.0
2009-09-24 15:20:00,14.53,14.55,14.53,14.53,102800.0,11.9191,11.9355,11.9191,11.9191,102800.0
2009-09-24 15:25:00,14.53,14.53,14.51,14.51,78800.0,11.9191,11.9191,11.9026,11.9026,78800.0
2009-09-24 15:30:00,14.51,14.53,14.51,14.53,150000.0,11.9026,11.9191,11.9026,11.9191,150000.0
2009-09-24 15:35:00,14.53,14.55,14.53,14.54,158800.0,11.9191,11.9355,11.9191,11.9273,158800.0
2009-09-24 15:40:00,14.54,14.56,14.54,14.56,169600.0,11.9273,11.9437,11.9273,11.9437,169600.0
2009-09-24 15:45:00,14.56,14.59,14.56,14.56,162800.0,11.9437,11.9683,11.9437,11.9437,162800.0
2009-09-24 15:50:00,14.57,14.58,14.55,14.56,288000.0,11.9519,11.9601,11.9355,11.9437,288000.0
2009-09-24 15:55:00,14.56,14.56,14.53,14.53,431600.0,11.9437,11.9437,11.9191,11.9191,431600.0
2009-09-25 09:30:00,14.58,14.61,14.58,14.59,542000.0,11.9601,11.9847,11.9601,11.9683,542000.0
2009-09-25 09:35:00,14.59,14.65,14.58,14.64,316800.0,11.9683,12.0175,11.9601,12.0093,316800.0
2009-09-25 09:40:00,14.62,14.84,14.61,14.69,513200.0,11.9929,12.1733,11.9847,12.0503,513200.0
2009-09-25 09:45:00,14.69,14.73,14.67,14.73,166800.0,12.0503,12.0831,12.0339,12.0831,166800.0
2009-09-25 09:50:00,14.72,14.74,14.7,14.74,311600.0,12.0749,12.0913,12.0585,12.0913,311600.0
2009-09-25 09:55:00,14.74,14.85,14.74,14.83,330000.0,12.0913,12.1815,12.0913,12.1651,330000.0
2009-09-25 10:00:00,14.83,14.85,14.78,14.84,221200.0,12.1651,12.1815,12.1241,12.1733,221200.0
2009-09-25 10:05:00,14.83,14.92,14.81,14.89,408800.0,12.1651,12.239,12.1487,12.2144,408800.0
2009-09-25 10:10:00,14.89,14.92,14.87,14.9,382000.0,12.2144,12.239,12.198,12.2226,382000.0
2009-09-25 10:15:00,14.9,14.92,14.87,14.88,126400.0,12.2226,12.239,12.198,12.2062,126400.0
2009-09-25 10:20:00,14.88,14.89,14.87,14.87,182800.0,12.2062,12.2144,12.198,12.198,182800.0
2009-09-25 10:25:00,14.87,14.9,14.84,14.85,458800.0,12.198,12.2226,12.1733,12.1815,458800.0
2009-09-25 10:30:00,14.85,14.85,14.82,14.84,138800.0,12.1815,12.1815,12.1569,12.1733,138800.0
2009-09-25 10:35:00,14.83,14.84,14.78,14.8,263200.0,12.1651,12.1733,12.1241,12.1405,263200.0
2009-09-25 10:40:00,14.8,14.84,14.78,14.81,146400.0,12.1405,12.1733,12.1241,12.1487,146400.0
2009-09-25 10:45:00,14.82,14.86,14.81,14.86,105200.0,12.1569,12.1898,12.1487,12.1898,105200.0
2009-09-25 10:50:00,14.85,14.86,14.81,14.83,136400.0,12.1815,12.1898,12.1487,12.1651,136400.0
2009-09-25 10:55:00,14.84,14.86,14.83,14.83,52800.0,12.1733,12.1898,12.1651,12.1651,52800.0
2009-09-25 11:00:00,14.83,14.85,14.81,14.83,214800.0,12.1651,12.1815,12.1487,12.1651,214800.0
2009-09-25 11:05:00,14.83,14.86,14.8,14.8,94800.0,12.1651,12.1898,12.1405,12.1405,94800.0
2009-09-25 11:10:00,14.8,14.82,14.78,14.81,230400.0,12.1405,12.1569,12.1241,12.1487,230400.0
2009-09-25 11:15:00,14.82,14.87,14.81,14.87,308800.0,12.1569,12.198,12.1487,12.198,308800.0
2009-09-25 11:20:00,14.87,14.92,14.87,14.92,125600.0,12.198,12.239,12.198,12.239,125600.0
2009-09-25 11:25:00,14.92,14.96,14.9,14.95,334000.0,12.239,12.2718,12.2226,12.2636,334000.0
2009-09-25 11:30:00,14.95,14.96,14.93,14.93,115600.0,12.2636,12.2718,12.2472,12.2472,115600.0
2009-09-25 11:35:00,14.93,14.93,14.91,14.92,116000.0,12.2472,12.2472,12.2308,12.239,116000.0
2009-09-25 11:40:00,14.92,14.92,14.9,14.91,194800.0,12.239,12.239,12.2226,12.2308,194800.0
2009-09-25 11:45:00,14.91,14.93,14.9,14.91,158800.0,12.2308,12.2472,12.2226,12.2308,158800.0
2009-09-25 11:50:00,14.91,14.95,14.9,14.92,160000.0,12.2308,12.2636,12.2226,12.239,160000.0
2009-09-25 11:55:00,14.92,14.95,14.91,14.94,146000.0,12.239,12.2636,12.2308,12.2554,146000.0
2009-09-25 12:00:00,14.94,14.96,14.92,14.94,328400.0,12.2554,12.2718,12.239,12.2554,328400.0
2009-09-25 12:05:00,14.94,14.95,14.94,14.95,159600.0,12.2554,12.2636,12.2554,12.2636,159600.0
2009-09-25 12:10:00,14.95,14.96,14.94,14.94,86400.0,12.2636,12.2718,12.2554,12.2554,86400.0
2009-09-25 12:15:00,14.94,14.95,14.86,14.86,249200.0,12.2554,12.2636,12.1898,12.1898,249200.0
2009-09-25 12:20:00,14.86,14.86,14.81,14.81,155600.0,12.1898,12.1898,12.1487,12.1487,155600.0
2009-09-25 12:25:00,14.81,14.82,14.77,14.78,262800.0,12.1487,12.1569,12.1159,12.1241,262800.0
2009-09-25 12:30:00,14.78,14.81,14.78,14.8,95600.0,12.1241,12.1487,12.1241,12.1405,95600.0
2009-09-25 12:35:00,14.8,14.82,14.8,14.8,17200.0,12.1405,12.1569,12.1405,12.1405,17200.0
2009-09-25 12:40:00,14.8,14.8,14.78,14.78,32000.0,12.1405,12.1405,12.1241,12.1241,32000.0
2009-09-25 12:45:00,14.78,14.78,14.76,14.77,104400.0,12.1241,12.1241,12.1077,12.1159,104400.0
2009-09-25 12:50:00,14.77,14.78,14.76,14.76,111600.0,12.1159,12.1241,12.1077,12.1077,111600.0
2009-09-25 12:55:00,14.76,14.79,14.75,14.75,162800.0,12.1077,12.1323,12.0995,12.0995,162800.0
2009-09-25 13:00:00,14.75,14.76,14.74,14.74,138400.0,12.0995,12.1077,12.0913,12.0913,138400.0
2009-09-25 13:05:00,14.74,14.75,14.74,14.74,98800.0,12.0913,12.0995,12.0913,12.0913,98800.0
2009-09-25 13:10:00,14.74,14.74,14.71,14.72,88400.0,12.0913,12.0913,12.0667,12.0749,88400.0
2009-09-25 13:15:00,14.72,14.73,14.71,14.72,56400.0,12.0749,12.0831,12.0667,12.0749,56400.0
2009-09-25 13:20:00,14.72,14.72,14.7,14.7,84400.0,12.0749,12.0749,12.0585,12.0585,84400.0
2009-09-25 13:25:00,14.7,14.72,14.68,14.72,152800.0,12.0585,12.0749,12.0421,12.0749,152800.0
2009-09-25 13:30:00,14.72,14.72,14.67,14.68,136400.0,12.0749,12.0749,12.0339,12.0421,136400.0
2009-09-25 13:35:00,14.68,14.69,14.67,14.68,80400.0,12.0421,12.0503,12.0339,12.0421,80400.0
2009-09-25 13:40:00,14.68,14.69,14.68,14.69,82000.0,12.0421,12.0503,12.0421,12.0503,82000.0
2009-09-25 13:45:00,14.69,14.72,14.69,14.71,58000.0,12.0503,12.0749,12.0503,12.0667,58000.0
2009-09-25 13:50:00,14.71,14.72,14.71,14.71,54000.0,12.0667,12.0749,12.0667,12.0667,54000.0
2009-09-25 13:55:00,14.72,14.73,14.7,14.73,297600.0,12.0749,12.0831,12.0585,12.0831,297600.0
2009-09-25 14:00:00,14.74,14.76,14.71,14.74,171600.0,12.0913,12.1077,12.0667,12.0913,171600.0
2009-09-25 14:05:00,14.74,14.74,14.72,14.72,127600.0,12.0913,12.0913,12.0749,12.0749,127600.0
2009-09-25 14:10:00,14.72,14.73,14.72,14.73,65600.0,12.0749,12.0831,12.0749,12.0831,65600.0
2009-09-25 14:15:00,14.73,14.73,14.71,14.71,55200.0,12.0831,12.0831,12.0667,12.0667,55200.0
2009-09-25 14:20:00,14.71,14.72,14.7,14.7,49600.0,12.0667,12.0749,12.0585,12.0585,49600.0
2009-09-25 14:25:00,14.7,14.71,14.69,14.7,47200.0,12.0585,12.0667,12.0503,12.0585,47200.0
2009-09-25 14:30:00,14.7,14.7,14.68,14.69,55200.0,12.0585,12.0585,12.0421,12.0503,55200.0
2009-09-25 14:35:00,14.69,14.71,14.68,14.71,82400.0,12.0503,12.0667,12.0421,12.0667,82400.0
2009-09-25 14:40:00,14.71,14.71,14.7,14.7,82400.0,12.0667,12.0667,12.0585,12.0585,82400.0
2009-09-25 14:45:00,14.7,14.7,14.69,14.69,74000.0,12.0585,12.0585,12.0503,12.0503,74000.0
2009-09-25 14:50:00,14.69,14.71,14.69,14.71,111600.0,12.0503,12.0667,12.0503,12.0667,111600.0
2009-09-25 14:55:00,14.71,14.74,14.7,14.73,120400.0,12.0667,12.0913,12.0585,12.0831,120400.0
2009-09-25 15:00:00,14.73,14.73,14.72,14.72,166800.0,12.0831,12.0831,12.0749,12.0749,166800.0
2009-09-25 15:05:00,14.72,14.72,14.71,14.71,216800.0,12.0749,12.0749,12.0667,12.0667,216800.0
2009-09-25 15:10:00,14.71,14.72,14.7,14.71,243600.0,12.0667,12.0749,12.0585,12.0667,243600.0
2009-09-25 15:15:00,14.71,14.71,14.7,14.7,98400.0,12.0667,12.0667,12.0585,12.0585,98400.0
2009-09-25 15:20:00,14.7,14.7,14.67,14.68,172000.0,12.0585,12.0585,12.0339,12.0421,172000.0
2009-09-25 15:25:00,14.68,14.69,14.68,14.69,99200.0,12.0421,12.0503,12.0421,12.0503,99200.0
2009-09-25 15:30:00,14.69,14.69,14.68,14.69,130400.0,12.0503,12.0503,12.0421,12.0503,130400.0
2009-09-25 15:35:00,14.69,14.7,14.67,14.67,199200.0,12.0503,12.0585,12.0339,12.0339,199200.0
2009-09-25 15:40:00,14.67,14.69,14.66,14.69,199200.0,12.0339,12.0503,12.0257,12.0503,199200.0
2009-09-25 15:45:00,14.69,14.71,14.68,14.7,392000.0,12.0503,12.0667,12.0421,12.0585,392000.0
2009-09-25 15:50:00,14.7,14.7,14.69,14.69,510000.0,12.0585,12.0585,12.0503,12.0503,510000.0
2009-09-25 15:55:00,14.69,14.69,14.66,14.67,694400.0,12.0503,12.0503,12.0257,12.0339,694400.0
2009-09-28 09:30:00,14.68,14.71,14.63,14.63,242800.0,12.0421,12.0667,12.0011,12.0011,242800.0
2009-09-28 09:35:00,14.63,14.7,14.62,14.63,224800.0,12.0011,12.0585,11.9929,12.0011,224800.0
2009-09-28 09:40:00,14.63,14.68,14.63,14.67,214000.0,12.0011,12.0421,12.0011,12.0339,214000.0
2009-09-28 09:45:00,14.68,14.69,14.65,14.66,286800.0,12.0421,12.0503,12.0175,12.0257,286800.0
2009-09-28 09:50:00,14.67,14.68,14.64,14.66,192000.0,12.0339,12.0421,12.0093,12.0257,192000.0
2009-09-28 09:55:00,14.66,14.72,14.66,14.71,234000.0,12.0257,12.0749,12.0257,12.0667,234000.0
2009-09-28 10:00:00,14.72,14.76,14.72,14.74,181600.0,12.0749,12.1077,12.0749,12.0913,181600.0
2009-09-28 10:05:00,14.74,14.74,14.69,14.71,141600.0,12.0913,12.0913,12.0503,12.0667,141600.0
2009-09-28 10:10:00,14.72,14.73,14.71,14.71,74000.0,12.0749,12.0831,12.0667,12.0667,74000.0
2009-09-28 10:15:00,14.71,14.71,14.7,14.71,134000.0,12.0667,12.0667,12.0585,12.0667,134000.0
2009-09-28 10:20:00,14.71,14.72,14.7,14.71,191600.0,12.0667,12.0749,12.0585,12.0667,191600.0
2009-09-28 10:25:00,14.72,14.72,14.7,14.72,179600.0,12.0749,12.0749,12.0585,12.0749,179600.0
2009-09-28 10:30:00,14.71,14.75,14.71,14.73,126800.0,12.0667,12.0995,12.0667,12.0831,126800.0
2009-09-28 10:35:00,14.73,14.74,14.71,14.71,93600.0,12.0831,12.0913,12.0667,12.0667,93600.0
2009-09-28 10:40:00,14.71,14.72,14.7,14.71,79200.0,12.0667,12.0749,12.0585,12.0667,79200.0
2009-09-28 10:45:00,14.72,14.72,14.7,14.71,52800.0,12.0749,12.0749,12.0585,12.0667,52800.0
2009-09-28 10:50:00,14.72,14.72,14.71,14.71,94000.0,12.0749,12.0749,12.0667,12.0667,94000.0
2009-09-28 10:55:00,14.71,14.76,14.71,14.76,246000.0,12.0667,12.1077,12.0667,12.1077,246000.0
2009-09-28 11:00:00,14.76,14.76,14.74,14.75,92800.0,12.1077,12.1077,12.0913,12.0995,92800.0
2009-09-28 11:05:00,14.75,14.76,14.72,14.72,92000.0,12.0995,12.1077,12.0749,12.0749,92000.0
2009-09-28 11:10:00,14.72,14.73,14.72,14.72,40000.0,12.0749,12.0831,12.0749,12.0749,40000.0
2009-09-28 11:15:00,14.72,14.72,14.71,14.72,38800.0,12.0749,12.0749,12.0667,12.0749,38800.0
2009-09-28 11:20:00,14.72,14.73,14.72,14.73,81600.0,12.0749,12.0831,12.0749,12.0831,81600.0
2009-09-28 11:25:00,14.72,14.75,14.72,14.74,60000.0,12.0749,12.0995,12.0749,12.0913,60000.0
2009-09-28 11:30:00,14.75,14.76,14.74,14.76,96800.0,12.0995,12.1077,12.0913,12.1077,96800.0
2009-09-28 11:35:00,14.75,14.77,14.75,14.76,125200.0,12.0995,12.1159,12.0995,12.1077,125200.0
2009-09-28 11:40:00,14.76,14.78,14.76,14.77,174400.0,12.1077,12.1241,12.1077,12.1159,174400.0
2009-09-28 11:45:00,14.77,14.79,14.76,14.78,94800.0,12.1159,12.1323,12.1077,12.1241,94800.0
2009-09-28 11:50:00,14.78,14.79,14.77,14.79,98800.0,12.1241,12.1323,12.1159,12.1323,98800.0
2009-09-28 11:55:00,14.79,14.8,14.79,14.79,84400.0,12.1323,12.1405,12.1323,12.1323,84400.0
2009-09-28 12:00:00,14.79,14.8,14.79,14.79,92000.0,12.1323,12.1405,12.1323,12.1323,92000.0
2009-09-28 12:05:00,14.79,14.82,14.79,14.82,105200.0,12.1323,12.1569,12.1323,12.1569,105200.0
2009-09-28 12:10:00,14.81,14.83,14.81,14.82,76800.0,12.1487,12.1651,12.1487,12.1569,76800.0
2009-09-28 12:15:00,14.82,14.82,14.79,14.79,65600.0,12.1569,12.1569,12.1323,12.1323,65600.0
2009-09-28 12:20:00,14.8,14.8,14.78,14.78,141200.0,12.1405,12.1405,12.1241,12.1241,141200.0
2009-09-28 12:25:00,14.78,14.79,14.78,14.79,41600.0,12.1241,12.1323,12.1241,12.1323,41600.0
2009-09-28 12:30:00,14.79,14.79,14.78,14.79,56000.0,12.1323,12.1323,12.1241,12.1323,56000.0
2009-09-28 12:35:00,14.78,14.79,14.77,14.77,59600.0,12.1241,12.1323,12.1159,12.1159,59600.0
2009-09-28 12:40:00,14.76,14.78,14.76,14.77,52800.0,12.1077,12.1241,12.1077,12.1159,52800.0
2009-09-28 12:45:00,14.77,14.77,14.76,14.76,55600.0,12.1159,12.1159,12.1077,12.1077,55600.0
2009-09-28 12:50:00,14.76,14.78,14.76,14.78,146000.0,12.1077,12.1241,12.1077,12.1241,146000.0
2009-09-28 12:55:00,14.78,14.8,14.78,14.79,113600.0,12.1241,12.1405,12.1241,12.1323,113600.0
2009-09-28 13:00:00,14.8,14.81,14.8,14.81,80400.0,12.1405,12.1487,12.1405,12.1487,80400.0
2009-09-28 13:05:00,14.81,14.83,14.81,14.82,186000.0,12.1487,12.1651,12.1487,12.1569,186000.0
2009-09-28 13:10:00,14.82,14.83,14.81,14.82,179600.0,12.1569,12.1651,12.1487,12.1569,179600.0
2009-09-28 13:15:00,14.82,14.83,14.81,14.83,25200.0,12.1569,12.1651,12.1487,12.1651,25200.0
2009-09-28 13:20:00,14.82,14.82,14.81,14.81,97200.0,12.1569,12.1569,12.1487,12.1487,97200.0
2009-09-28 13:25:00,14.81,14.81,14.81,14.81,32000.0,12.1487,12.1487,12.1487,12.1487,32000.0
2009-09-28 13:30:00,14.81,14.81,14.8,14.81,66000.0,12.1487,12.1487,12.1405,12.1487,66000.0
2009-09-28 13:35:00,14.8,14.8,14.78,14.8,76800.0,12.1405,12.1405,12.1241,12.1405,76800.0
2009-09-28 13:40:00,14.8,14.81,14.8,14.81,98800.0,12.1405,12.1487,12.1405,12.1487,98800.0
2009-09-28 13:45:00,14.81,14.83,14.8,14.83,122800.0,12.1487,12.1651,12.1405,12.1651,122800.0
2009-09-28 13:50:00,14.83,14.83,14.81,14.82,118400.0,12.1651,12.1651,12.1487,12.1569,118400.0
2009-09-28 13:55:00,14.82,14.82,14.81,14.82,34800.0,12.1569,12.1569,12.1487,12.1569,34800.0
2009-09-28 14:00:00,14.82,14.82,14.81,14.81,58800.0,12.1569,12.1569,12.1487,12.1487,58800.0
2009-09-28 14:05:00,14.81,14.81,14.8,14.81,70000.0,12.1487,12.1487,12.1405,12.1487,70000.0
2009-09-28 14:10:00,14.8,14.81,14.8,14.8,100800.0,12.1405,12.1487,12.1405,12.1405,100800.0
2009-09-28 14:15:00,14.8,14.8,14.8,14.8,98000.0,12.1405,12.1405,12.1405,12.1405,98000.0
2009-09-28 14:20:00,14.8,14.8,14.79,14.8,65600.0,12.1405,12.1405,12.1323,12.1405,65600.0
2009-09-28 14:25:00,14.8,14.8,14.79,14.79,63600.0,12.1405,12.1405,12.1323,12.1323,63600.0
2009-09-28 14:30:00,14.79,14.79,14.78,14.78,83600.0,12.1323,12.1323,12.1241,12.1241,83600.0
2009-09-28 14:35:00,14.78,14.78,14.77,14.78,94800.0,12.1241,12.1241,12.1159,12.1241,94800.0
2009-09-28 14:40:00,14.78,14.8,14.78,14.79,123200.0,12.1241,12.1405,12.1241,12.1323,123200.0
2009-09-28 14:45:00,14.79,14.79,14.78,14.78,52000.0,12.1323,12.1323,12.1241,12.1241,52000.0
2009-09-28 14:50:00,14.78,14.8,14.77,14.78,164400.0,12.1241,12.1405,12.1159,12.1241,164400.0
2009-09-28 14:55:00,14.78,14.78,14.78,14.78,132400.0,12.1241,12.1241,12.1241,12.1241,132400.0
2009-09-28 15:00:00,14.78,14.78,14.76,14.76,113200.0,12.1241,12.1241,12.1077,12.1077,113200.0
2009-09-28 15:05:00,14.76,14.76,14.74,14.74,84000.0,12.1077,12.1077,12.0913,12.0913,84000.0
2009-09-28 15:10:00,14.74,14.75,14.74,14.74,72400.0,12.0913,12.0995,12.0913,12.0913,72400.0
2009-09-28 15:15:00,14.74,14.76,14.74,14.75,108800.0,12.0913,12.1077,12.0913,12.0995,108800.0
2009-09-28 15:20:00,14.75,14.75,14.74,14.74,102400.0,12.0995,12.0995,12.0913,12.0913,102400.0
2009-09-28 15:25:00,14.74,14.74,14.73,14.74,137200.0,12.0913,12.0913,12.0831,12.0913,137200.0
2009-09-28 15:30:00,14.74,14.74,14.73,14.73,136400.0,12.0913,12.0913,12.0831,12.0831,136400.0
2009-09-28 15:35:00,14.73,14.76,14.73,14.75,253600.0,12.0831,12.1077,12.0831,12.0995,253600.0
2009-09-28 15:40:00,14.76,14.76,14.74,14.75,326400.0,12.1077,12.1077,12.0913,12.0995,326400.0
2009-09-28 15:45:00,14.75,14.75,14.72,14.73,250000.0,12.0995,12.0995,12.0749,12.0831,250000.0
2009-09-28 15:50:00,14.72,14.76,14.72,14.75,338400.0,12.0749,12.1077,12.0749,12.0995,338400.0
2009-09-28 15:55:00,14.75,14.75,14.74,14.75,347600.0,12.0995,12.0995,12.0913,12.0995,347600.0
2009-09-29 09:30:00,14.81,14.88,14.78,14.87,251200.0,12.1487,12.2062,12.1241,12.198,251200.0
2009-09-29 09:35:00,14.88,14.96,14.88,14.94,465600.0,12.2062,12.2718,12.2062,12.2554,465600.0
2009-09-29 09:40:00,14.95,14.98,14.92,14.94,471200.0,12.2636,12.2882,12.239,12.2554,471200.0
2009-09-29 09:45:00,14.95,14.97,14.94,14.96,248000.0,12.2636,12.28,12.2554,12.2718,248000.0
2009-09-29 09:50:00,14.96,14.98,14.96,14.98,282800.0,12.2718,12.2882,12.2718,12.2882,282800.0
2009-09-29 09:55:00,14.98,15.0,14.97,14.97,854000.0,12.2882,12.3046,12.28,12.28,854000.0
2009-09-29 10:00:00,14.97,14.99,14.94,14.96,691200.0,12.28,12.2964,12.2554,12.2718,691200.0
2009-09-29 10:05:00,14.96,14.96,14.94,14.95,280000.0,12.2718,12.2718,12.2554,12.2636,280000.0
2009-09-29 10:10:00,14.94,14.96,14.93,14.95,370400.0,12.2554,12.2718,12.2472,12.2636,370400.0
2009-09-29 10:15:00,14.95,14.95,14.92,14.93,423600.0,12.2636,12.2636,12.239,12.2472,423600.0
2009-09-29 10:20:00,14.92,14.93,14.85,14.85,599200.0,12.239,12.2472,12.1815,12.1815,599200.0
2009-09-29 10:25:00,14.85,14.89,14.85,14.88,290800.0,12.1815,12.2144,12.1815,12.2062,290800.0
2009-09-29 10:30:00,14.88,14.9,14.85,14.85,255600.0,12.2062,12.2226,12.1815,12.1815,255600.0
2009-09-29 10:35:00,14.86,14.86,14.84,14.84,161600.0,12.1898,12.1898,12.1733,12.1733,161600.0
2009-09-29 10:40:00,14.84,14.87,14.82,14.83,389600.0,12.1733,12.198,12.1569,12.1651,389600.0
2009-09-29 10:45:00,14.83,14.84,14.83,14.83,86400.0,12.1651,12.1733,12.1651,12.1651,86400.0
2009-09-29 10:50:00,14.83,14.84,14.83,14.84,79600.0,12.1651,12.1733,12.1651,12.1733,79600.0
2009-09-29 10:55:00,14.84,14.85,14.83,14.85,474000.0,12.1733,12.1815,12.1651,12.1815,474000.0
2009-09-29 11:00:00,14.85,14.87,14.83,14.86,180400.0,12.1815,12.198,12.1651,12.1898,180400.0
2009-09-29 11:05:00,14.87,14.87,14.85,14.85,44000.0,12.198,12.198,12.1815,12.1815,44000.0
2009-09-29 11:10:00,14.85,14.85,14.83,14.84,122800.0,12.1815,12.1815,12.1651,12.1733,122800.0
2009-09-29 11:15:00,14.84,14.85,14.84,14.84,159600.0,12.1733,12.1815,12.1733,12.1733,159600.0
2009-09-29 11:20:00,14.85,14.85,14.84,14.84,157600.0,12.1815,12.1815,12.1733,12.1733,157600.0
2009-09-29 11:25:00,14.84,14.88,14.84,14.88,138000.0,12.1733,12.2062,12.1733,12.2062,138000.0
2009-09-29 11:30:00,14.88,14.88,14.86,14.87,145200.0,12.2062,12.2062,12.1898,12.198,145200.0
2009-09-29 11:35:00,14.87,14.87,14.84,14.85,139600.0,12.198,12.198,12.1733,12.1815,139600.0
2009-09-29 11:40:00,14.84,14.88,14.84,14.88,188400.0,12.1733,12.2062,12.1733,12.2062,188400.0
2009-09-29 11:45:00,14.88,14.88,14.86,14.88,130400.0,12.2062,12.2062,12.1898,12.2062,130400.0
2009-09-29 11:50:00,14.88,14.88,14.86,14.88,101200.0,12.2062,12.2062,12.1898,12.2062,101200.0
2009-09-29 11:55:00,14.88,14.88,14.87,14.88,132800.0,12.2062,12.2062,12.198,12.2062,132800.0
2009-09-29 12:00:00,14.87,14.88,14.87,14.88,152000.0,12.198,12.2062,12.198,12.2062,152000.0
2009-09-29 12:05:00,14.88,14.9,14.88,14.88,203200.0,12.2062,12.2226,12.2062,12.2062,203200.0
2009-09-29 12:10:00,14.88,14.89,14.88,14.89,228800.0,12.2062,12.2144,12.2062,12.2144,228800.0
2009-09-29 12:15:00,14.89,14.91,14.88,14.89,190400.0,12.2144,12.2308,12.2062,12.2144,190400.0
2009-09-29 12:20:00,14.89,14.9,14.88,14.89,143600.0,12.2144,12.2226,12.2062,12.2144,143600.0
2009-09-29 12:25:00,14.89,14.9,14.89,14.89,139600.0,12.2144,12.2226,12.2144,12.2144,139600.0
2009-09-29 12:30:00,14.89,14.91,14.89,14.9,76400.0,12.2144,12.2308,12.2144,12.2226,76400.0
2009-09-29 12:35:00,14.9,14.9,14.9,14.9,80800.0,12.2226,12.2226,12.2226,12.2226,80800.0
2009-09-29 12:40:00,14.9,14.91,14.9,14.91,52800.0,12.2226,12.2308,12.2226,12.2308,52800.0
2009-09-29 12:45:00,14.91,14.92,14.9,14.9,87600.0,12.2308,12.239,12.2226,12.2226,87600.0
2009-09-29 12:50:00,14.91,14.92,14.9,14.92,112400.0,12.2308,12.239,12.2226,12.239,112400.0
2009-09-29 12:55:00,14.92,14.93,14.87,14.92,199600.0,12.239,12.2472,12.198,12.239,199600.0
2009-09-29 13:00:00,14.92,14.97,14.92,14.97,376400.0,12.239,12.28,12.239,12.28,376400.0
2009-09-29 13:05:00,14.97,14.99,14.96,14.98,316800.0,12.28,12.2964,12.2718,12.2882,316800.0
2009-09-29 13:10:00,14.98,14.98,14.96,14.96,139200.0,12.2882,12.2882,12.2718,12.2718,139200.0
2009-09-29 13:15:00,14.97,14.98,14.96,14.96,160000.0,12.28,12.2882,12.2718,12.2718,160000.0
2009-09-29 13:20:00,14.96,14.97,14.96,14.96,173200.0,12.2718,12.28,12.2718,12.2718,173200.0
2009-09-29 13:25:00,14.96,14.97,14.96,14.97,136400.0,12.2718,12.28,12.2718,12.28,136400.0
2009-09-29 13:30:00,14.98,14.99,14.97,14.98,219200.0,12.2882,12.2964,12.28,12.2882,219200.0
2009-09-29 13:35:00,14.98,15.0,14.97,14.99,607200.0,12.2882,12.3046,12.28,12.2964,607200.0
2009-09-29 13:40:00,14.99,14.99,14.98,14.99,192400.0,12.2964,12.2964,12.2882,12.2964,192400.0
2009-09-29 13:45:00,14.99,15.0,14.99,14.99,177200.0,12.2964,12.3046,12.2964,12.2964,177200.0
2009-09-29 13:50:00,14.99,15.0,14.98,14.99,345600.0,12.2964,12.3046,12.2882,12.2964,345600.0
2009-09-29 13:55:00,14.99,14.99,14.97,14.99,310000.0,12.2964,12.2964,12.28,12.2964,310000.0
2009-09-29 14:00:00,14.98,14.99,14.98,14.98,173600.0,12.2882,12.2964,12.2882,12.2882,173600.0
2009-09-29 14:05:00,14.98,14.99,14.97,14.99,273200.0,12.2882,12.2964,12.28,12.2964,273200.0
2009-09-29 14:10:00,14.99,14.99,14.98,14.99,225600.0,12.2964,12.2964,12.2882,12.2964,225600.0
2009-09-29 14:15:00,14.99,15.0,14.98,14.99,312000.0,12.2964,12.3046,12.2882,12.2964,312000.0
2009-09-29 14:20:00,14.99,15.0,14.99,14.99,138000.0,12.2964,12.3046,12.2964,12.2964,138000.0
2009-09-29 14:25:00,14.99,15.05,14.99,15.05,1703600.0,12.2964,12.3456,12.2964,12.3456,1703600.0
2009-09-29 14:30:00,15.05,15.05,15.01,15.02,521200.0,12.3456,12.3456,12.3128,12.321,521200.0
2009-09-29 14:35:00,15.02,15.02,14.97,15.0,599600.0,12.321,12.321,12.28,12.3046,599600.0
2009-09-29 14:40:00,15.0,15.01,14.94,14.98,455200.0,12.3046,12.3128,12.2554,12.2882,455200.0
2009-09-29 14:45:00,14.98,14.99,14.96,14.99,205600.0,12.2882,12.2964,12.2718,12.2964,205600.0
2009-09-29 14:50:00,14.99,15.0,14.99,14.99,191600.0,12.2964,12.3046,12.2964,12.2964,191600.0
2009-09-29 14:55:00,14.99,15.0,14.97,14.97,285600.0,12.2964,12.3046,12.28,12.28,285600.0
2009-09-29 15:00:00,14.97,15.01,14.96,15.01,302800.0,12.28,12.3128,12.2718,12.3128,302800.0
2009-09-29 15:05:00,15.01,15.03,15.01,15.01,236000.0,12.3128,12.3292,12.3128,12.3128,236000.0
2009-09-29 15:10:00,15.01,15.03,15.01,15.03,312400.0,12.3128,12.3292,12.3128,12.3292,312400.0
2009-09-29 15:15:00,15.03,15.04,15.02,15.04,344800.0,12.3292,12.3374,12.321,12.3374,344800.0
2009-09-29 15:20:00,15.04,15.04,15.0,15.01,628800.0,12.3374,12.3374,12.3046,12.3128,628800.0
2009-09-29 15:25:00,15.01,15.02,15.0,15.01,316400.0,12.3128,12.321,12.3046,12.3128,316400.0
2009-09-29 15:30:00,15.01,15.02,15.0,15.01,361200.0,12.3128,12.321,12.3046,12.3128,361200.0
2009-09-29 15:35:00,15.01,15.02,14.98,14.99,340000.0,12.3128,12.321,12.2882,12.2964,340000.0
2009-09-29 15:40:00,14.99,15.0,14.98,15.0,596000.0,12.2964,12.3046,12.2882,12.3046,596000.0
2009-09-29 15:45:00,14.99,15.03,14.99,15.03,685600.0,12.2964,12.3292,12.2964,12.3292,685600.0
2009-09-29 15:50:00,15.02,15.03,14.99,15.0,940800.0,12.321,12.3292,12.2964,12.3046,940800.0
2009-09-29 15:55:00,15.0,15.04,14.98,14.99,1484000.0,12.3046,12.3374,12.2882,12.2964,1484000.0
2009-09-30 09:30:00,16.0,16.16,16.0,16.1,6032400.0,13.1249,13.2561,13.1249,13.2069,6032400.0
2009-09-30 09:35:00,16.1,16.11,16.03,16.05,1974400.0,13.2069,13.2151,13.1495,13.1659,1974400.0
2009-09-30 09:40:00,16.05,16.14,16.04,16.08,3173200.0,13.1659,13.2397,13.1577,13.1905,3173200.0
2009-09-30 09:45:00,16.07,16.08,16.01,16.06,2898000.0,13.1823,13.1905,13.1331,13.1741,2898000.0
2009-09-30 09:50:00,16.06,16.18,16.06,16.16,2437200.0,13.1741,13.2726,13.1741,13.2561,2437200.0
2009-09-30 09:55:00,16.16,16.19,16.06,16.07,2338800.0,13.2561,13.2808,13.1741,13.1823,2338800.0
2009-09-30 10:00:00,16.08,16.09,16.03,16.04,2325200.0,13.1905,13.1987,13.1495,13.1577,2325200.0
2009-09-30 10:05:00,16.04,16.14,16.03,16.1,2048000.0,13.1577,13.2397,13.1495,13.2069,2048000.0
2009-09-30 10:10:00,16.1,16.15,16.09,16.13,853600.0,13.2069,13.2479,13.1987,13.2315,853600.0
2009-09-30 10:15:00,16.13,16.17,16.1,16.17,978800.0,13.2315,13.2644,13.2069,13.2644,978800.0
2009-09-30 10:20:00,16.18,16.19,16.11,16.11,726000.0,13.2726,13.2808,13.2151,13.2151,726000.0
2009-09-30 10:25:00,16.11,16.15,16.09,16.14,553600.0,13.2151,13.2479,13.1987,13.2397,553600.0
2009-09-30 10:30:00,16.14,16.16,16.1,16.11,508000.0,13.2397,13.2561,13.2069,13.2151,508000.0
2009-09-30 10:35:00,16.11,16.12,16.07,16.07,784000.0,13.2151,13.2233,13.1823,13.1823,784000.0
2009-09-30 10:40:00,16.07,16.11,16.04,16.1,828800.0,13.1823,13.2151,13.1577,13.2069,828800.0
2009-09-30 10:45:00,16.1,16.12,16.09,16.11,202800.0,13.2069,13.2233,13.1987,13.2151,202800.0
2009-09-30 10:50:00,16.11,16.13,16.09,16.12,428400.0,13.2151,13.2315,13.1987,13.2233,428400.0
2009-09-30 10:55:00,16.12,16.12,16.1,16.12,325200.0,13.2233,13.2233,13.2069,13.2233,325200.0
2009-09-30 11:00:00,16.12,16.18,16.11,16.15,835600.0,13.2233,13.2726,13.2151,13.2479,835600.0
2009-09-30 11:05:00,16.15,16.17,16.12,16.13,714000.0,13.2479,13.2644,13.2233,13.2315,714000.0
2009-09-30 11:10:00,16.13,16.13,16.11,16.13,423200.0,13.2315,13.2315,13.2151,13.2315,423200.0
2009-09-30 11:15:00,16.12,16.13,16.11,16.12,442800.0,13.2233,13.2315,13.2151,13.2233,442800.0
2009-09-30 11:20:00,16.13,16.15,16.12,16.14,410400.0,13.2315,13.2479,13.2233,13.2397,410400.0
2009-09-30 11:25:00,16.14,16.17,16.14,16.16,464800.0,13.2397,13.2644,13.2397,13.2561,464800.0
2009-09-30 11:30:00,16.15,16.17,16.13,16.16,396000.0,13.2479,13.2644,13.2315,13.2561,396000.0
2009-09-30 11:35:00,16.16,16.17,16.14,16.16,494800.0,13.2561,13.2644,13.2397,13.2561,494800.0
2009-09-30 11:40:00,16.16,16.18,16.16,16.18,636800.0,13.2561,13.2726,13.2561,13.2726,636800.0
2009-09-30 11:45:00,16.18,16.18,16.15,16.18,563200.0,13.2726,13.2726,13.2479,13.2726,563200.0
2009-09-30 11:50:00,16.18,16.23,16.16,16.23,1174800.0,13.2726,13.3136,13.2561,13.3136,1174800.0
2009-09-30 11:55:00,16.23,16.23,16.21,16.21,400800.0,13.3136,13.3136,13.2972,13.2972,400800.0
2009-09-30 12:00:00,16.21,16.23,16.2,16.22,479200.0,13.2972,13.3136,13.289,13.3054,479200.0
2009-09-30 12:05:00,16.23,16.23,16.19,16.2,636000.0,13.3136,13.3136,13.2808,13.289,636000.0
2009-09-30 12:10:00,16.2,16.21,16.19,16.2,292000.0,13.289,13.2972,13.2808,13.289,292000.0
2009-09-30 12:15:00,16.2,16.21,16.18,16.18,489200.0,13.289,13.2972,13.2726,13.2726,489200.0
2009-09-30 12:20:00,16.18,16.19,16.18,16.18,206800.0,13.2726,13.2808,13.2726,13.2726,206800.0
2009-09-30 12:25:00,16.19,16.21,16.18,16.19,179600.0,13.2808,13.2972,13.2726,13.2808,179600.0
2009-09-30 12:30:00,16.19,16.19,16.18,16.18,213200.0,13.2808,13.2808,13.2726,13.2726,213200.0
2009-09-30 12:35:00,16.18,16.19,16.18,16.19,288000.0,13.2726,13.2808,13.2726,13.2808,288000.0
2009-09-30 12:40:00,16.19,16.22,16.19,16.2,218400.0,13.2808,13.3054,13.2808,13.289,218400.0
2009-09-30 12:45:00,16.2,16.23,16.2,16.21,312000.0,13.289,13.3136,13.289,13.2972,312000.0
2009-09-30 12:50:00,16.2,16.23,16.2,16.22,299200.0,13.289,13.3136,13.289,13.3054,299200.0
2009-09-30 12:55:00,16.23,16.23,16.22,16.22,350000.0,13.3136,13.3136,13.3054,13.3054,350000.0
2009-09-30 13:00:00,16.22,16.23,16.2,16.2,544000.0,13.3054,13.3136,13.289,13.289,544000.0
2009-09-30 13:05:00,16.2,16.21,16.18,16.2,489600.0,13.289,13.2972,13.2726,13.289,489600.0
2009-09-30 13:10:00,16.2,16.21,16.19,16.2,160800.0,13.289,13.2972,13.2808,13.289,160800.0
2009-09-30 13:15:00,16.2,16.21,16.2,16.2,185200.0,13.289,13.2972,13.289,13.289,185200.0
2009-09-30 13:20:00,16.2,16.21,16.19,16.19,219600.0,13.289,13.2972,13.2808,13.2808,219600.0
2009-09-30 13:25:00,16.19,16.21,16.19,16.19,282400.0,13.2808,13.2972,13.2808,13.2808,282400.0
2009-09-30 13:30:00,16.19,16.2,16.19,16.19,150000.0,13.2808,13.289,13.2808,13.2808,150000.0
2009-09-30 13:35:00,16.2,16.21,16.16,16.19,555600.0,13.289,13.2972,13.2561,13.2808,555600.0
2009-09-30 13:40:00,16.19,16.2,16.18,16.19,240800.0,13.2808,13.289,13.2726,13.2808,240800.0
2009-09-30 13:45:00,16.19,16.2,16.18,16.19,200000.0,13.2808,13.289,13.2726,13.2808,200000.0
2009-09-30 13:50:00,16.19,16.2,16.19,16.2,157200.0,13.2808,13.289,13.2808,13.289,157200.0
2009-09-30 13:55:00,16.2,16.22,16.2,16.21,654400.0,13.289,13.3054,13.289,13.2972,654400.0
2009-09-30 14:00:00,16.21,16.22,16.2,16.22,608000.0,13.2972,13.3054,13.289,13.3054,608000.0
2009-09-30 14:05:00,16.21,16.22,16.21,16.21,364800.0,13.2972,13.3054,13.2972,13.2972,364800.0
2009-09-30 14:10:00,16.21,16.21,16.2,16.21,171200.0,13.2972,13.2972,13.289,13.2972,171200.0
2009-09-30 14:15:00,16.21,16.21,16.2,16.21,292000.0,13.2972,13.2972,13.289,13.2972,292000.0
2009-09-30 14:20:00,16.21,16.22,16.21,16.22,285200.0,13.2972,13.3054,13.2972,13.3054,285200.0
2009-09-30 14:25:00,16.22,16.24,16.22,16.22,478400.0,13.3054,13.3218,13.3054,13.3054,478400.0
2009-09-30 14:30:00,16.23,16.24,16.19,16.2,470000.0,13.3136,13.3218,13.2808,13.289,470000.0
2009-09-30 14:35:00,16.2,16.22,16.2,16.21,194400.0,13.289,13.3054,13.289,13.2972,194400.0
2009-09-30 14:40:00,16.21,16.23,16.21,16.22,268000.0,13.2972,13.3136,13.2972,13.3054,268000.0
2009-09-30 14:45:00,16.22,16.23,16.19,16.19,299200.0,13.3054,13.3136,13.2808,13.2808,299200.0
2009-09-30 14:50:00,16.19,16.21,16.17,16.19,829200.0,13.2808,13.2972,13.2644,13.2808,829200.0
2009-09-30 14:55:00,16.19,16.19,16.16,16.16,602400.0,13.2808,13.2808,13.2561,13.2561,602400.0
2009-09-30 15:00:00,16.17,16.18,16.14,16.17,1025600.0,13.2644,13.2726,13.2397,13.2644,1025600.0
2009-09-30 15:05:00,16.17,16.18,16.14,16.17,498400.0,13.2644,13.2726,13.2397,13.2644,498400.0
2009-09-30 15:10:00,16.18,16.18,16.11,16.12,894000.0,13.2726,13.2726,13.2151,13.2233,894000.0
2009-09-30 15:15:00,16.11,16.14,16.11,16.12,442000.0,13.2151,13.2397,13.2151,13.2233,442000.0
2009-09-30 15:20:00,16.12,16.12,16.1,16.11,390000.0,13.2233,13.2233,13.2069,13.2151,390000.0
2009-09-30 15:25:00,16.11,16.12,16.08,16.09,780800.0,13.2151,13.2233,13.1905,13.1987,780800.0
2009-09-30 15:30:00,16.08,16.14,16.08,16.14,581600.0,13.1905,13.2397,13.1905,13.2397,581600.0
2009-09-30 15:35:00,16.13,16.14,16.11,16.13,617200.0,13.2315,13.2397,13.2151,13.2315,617200.0
2009-09-30 15:40:00,16.12,16.14,16.11,16.12,642800.0,13.2233,13.2397,13.2151,13.2233,642800.0
2009-09-30 15:45:00,16.12,16.16,16.1,16.15,844400.0,13.2233,13.2561,13.2069,13.2479,844400.0
2009-09-30 15:50:00,16.15,16.18,16.15,16.15,989600.0,13.2479,13.2726,13.2479,13.2479,989600.0
2009-09-30 15:55:00,16.16,16.17,16.14,16.15,1677200.0,13.2561,13.2644,13.2397,13.2479,1677200.0
2009-10-01 09:30:00,16.0,16.1,15.95,16.08,1381200.0,13.1249,13.2069,13.0839,13.1905,1381200.0
2009-10-01 09:35:00,16.07,16.08,16.04,16.07,640000.0,13.1823,13.1905,13.1577,13.1823,640000.0
2009-10-01 09:40:00,16.07,16.07,16.04,16.05,394400.0,13.1823,13.1823,13.1577,13.1659,394400.0
2009-10-01 09:45:00,16.04,16.07,16.03,16.06,421200.0,13.1577,13.1823,13.1495,13.1741,421200.0
2009-10-01 09:50:00,16.05,16.07,16.0,16.06,506800.0,13.1659,13.1823,13.1249,13.1741,506800.0
2009-10-01 09:55:00,16.06,16.07,16.06,16.06,241600.0,13.1741,13.1823,13.1741,13.1741,241600.0
2009-10-01 10:00:00,16.06,16.07,15.96,15.97,884000.0,13.1741,13.1823,13.0921,13.1003,884000.0
2009-10-01 10:05:00,15.98,16.02,15.94,15.97,595600.0,13.1085,13.1413,13.0757,13.1003,595600.0
2009-10-01 10:10:00,15.97,16.01,15.94,15.97,413600.0,13.1003,13.1331,13.0757,13.1003,413600.0
2009-10-01 10:15:00,15.97,16.0,15.96,16.0,336400.0,13.1003,13.1249,13.0921,13.1249,336400.0
2009-10-01 10:20:00,16.0,16.01,15.98,16.01,175200.0,13.1249,13.1331,13.1085,13.1331,175200.0
2009-10-01 10:25:00,16.01,16.01,15.98,15.99,307200.0,13.1331,13.1331,13.1085,13.1167,307200.0
2009-10-01 10:30:00,15.99,16.01,15.99,16.0,296800.0,13.1167,13.1331,13.1167,13.1249,296800.0
2009-10-01 10:35:00,16.0,16.05,15.99,16.0,336800.0,13.1249,13.1659,13.1167,13.1249,336800.0
2009-10-01 10:40:00,16.0,16.02,15.97,15.97,419200.0,13.1249,13.1413,13.1003,13.1003,419200.0
2009-10-01 10:45:00,15.98,15.99,15.96,15.98,164800.0,13.1085,13.1167,13.0921,13.1085,164800.0
2009-10-01 10:50:00,15.98,16.02,15.97,16.02,237200.0,13.1085,13.1413,13.1003,13.1413,237200.0
2009-10-01 10:55:00,16.02,16.02,15.95,15.97,212800.0,13.1413,13.1413,13.0839,13.1003,212800.0
2009-10-01 11:00:00,15.97,15.97,15.94,15.94,288800.0,13.1003,13.1003,13.0757,13.0757,288800.0
2009-10-01 11:05:00,15.94,15.96,15.94,15.95,284000.0,13.0757,13.0921,13.0757,13.0839,284000.0
2009-10-01 11:10:00,15.95,15.96,15.94,15.95,175600.0,13.0839,13.0921,13.0757,13.0839,175600.0
2009-10-01 11:15:00,15.95,15.95,15.93,15.94,236000.0,13.0839,13.0839,13.0675,13.0757,236000.0
2009-10-01 11:20:00,15.94,15.96,15.93,15.94,131600.0,13.0757,13.0921,13.0675,13.0757,131600.0
2009-10-01 11:25:00,15.93,15.94,15.93,15.93,157600.0,13.0675,13.0757,13.0675,13.0675,157600.0
2009-10-01 11:30:00,15.93,15.93,15.91,15.93,181600.0,13.0675,13.0675,13.0511,13.0675,181600.0
2009-10-01 11:35:00,15.93,15.95,15.93,15.94,261200.0,13.0675,13.0839,13.0675,13.0757,261200.0
2009-10-01 11:40:00,15.94,15.95,15.93,15.94,395600.0,13.0757,13.0839,13.0675,13.0757,395600.0
2009-10-01 11:45:00,15.94,15.97,15.93,15.97,190000.0,13.0757,13.1003,13.0675,13.1003,190000.0
2009-10-01 11:50:00,15.97,15.99,15.96,15.98,153600.0,13.1003,13.1167,13.0921,13.1085,153600.0
2009-10-01 11:55:00,15.98,15.98,15.96,15.96,63600.0,13.1085,13.1085,13.0921,13.0921,63600.0
2009-10-01 12:00:00,15.96,15.98,15.95,15.95,158800.0,13.0921,13.1085,13.0839,13.0839,158800.0
2009-10-01 12:05:00,15.95,15.99,15.94,15.99,217200.0,13.0839,13.1167,13.0757,13.1167,217200.0
2009-10-01 12:10:00,15.98,16.03,15.98,16.02,276000.0,13.1085,13.1495,13.1085,13.1413,276000.0
2009-10-01 12:15:00,16.02,16.03,15.99,16.0,274000.0,13.1413,13.1495,13.1167,13.1249,274000.0
2009-10-01 12:20:00,16.0,16.0,15.99,15.99,134000.0,13.1249,13.1249,13.1167,13.1167,134000.0
2009-10-01 12:25:00,16.0,16.0,15.99,15.99,156400.0,13.1249,13.1249,13.1167,13.1167,156400.0
2009-10-01 12:30:00,16.0,16.01,15.99,16.0,151200.0,13.1249,13.1331,13.1167,13.1249,151200.0
2009-10-01 12:35:00,16.0,16.01,15.99,16.01,190400.0,13.1249,13.1331,13.1167,13.1331,190400.0
2009-10-01 12:40:00,16.01,16.01,15.98,15.99,273600.0,13.1331,13.1331,13.1085,13.1167,273600.0
2009-10-01 12:45:00,15.99,15.99,15.97,15.97,72800.0,13.1167,13.1167,13.1003,13.1003,72800.0
2009-10-01 12:50:00,15.98,15.99,15.96,15.96,87600.0,13.1085,13.1167,13.0921,13.0921,87600.0
2009-10-01 12:55:00,15.96,15.96,15.94,15.95,111600.0,13.0921,13.0921,13.0757,13.0839,111600.0
2009-10-01 13:00:00,15.95,15.96,15.94,15.96,302800.0,13.0839,13.0921,13.0757,13.0921,302800.0
2009-10-01 13:05:00,15.96,15.99,15.96,15.96,209600.0,13.0921,13.1167,13.0921,13.0921,209600.0
2009-10-01 13:10:00,15.96,15.97,15.96,15.97,139200.0,13.0921,13.1003,13.0921,13.1003,139200.0
2009-10-01 13:15:00,15.97,15.97,15.93,15.93,179600.0,13.1003,13.1003,13.0675,13.0675,179600.0
2009-10-01 13:20:00,15.93,15.94,15.92,15.93,312000.0,13.0675,13.0757,13.0593,13.0675,312000.0
2009-10-01 13:25:00,15.93,15.96,15.92,15.96,176800.0,13.0675,13.0921,13.0593,13.0921,176800.0
2009-10-01 13:30:00,15.96,15.97,15.94,15.95,231600.0,13.0921,13.1003,13.0757,13.0839,231600.0
2009-10-01 13:35:00,15.95,15.95,15.93,15.93,200000.0,13.0839,13.0839,13.0675,13.0675,200000.0
2009-10-01 13:40:00,15.93,15.95,15.93,15.94,268800.0,13.0675,13.0839,13.0675,13.0757,268800.0
2009-10-01 13:45:00,15.94,15.94,15.92,15.94,226800.0,13.0757,13.0757,13.0593,13.0757,226800.0
2009-10-01 13:50:00,15.94,15.94,15.92,15.92,159200.0,13.0757,13.0757,13.0593,13.0593,159200.0
2009-10-01 13:55:00,15.92,15.92,15.91,15.91,206800.0,13.0593,13.0593,13.0511,13.0511,206800.0
2009-10-01 14:00:00,15.91,15.91,15.9,15.9,150400.0,13.0511,13.0511,13.0429,13.0429,150400.0
2009-10-01 14:05:00,15.9,15.94,15.9,15.93,409200.0,13.0429,13.0757,13.0429,13.0675,409200.0
2009-10-01 14:10:00,15.93,15.93,15.91,15.92,154400.0,13.0675,13.0675,13.0511,13.0593,154400.0
2009-10-01 14:15:00,15.92,15.92,15.88,15.89,364800.0,13.0593,13.0593,13.0265,13.0347,364800.0
2009-10-01 14:20:00,15.89,15.89,15.88,15.88,222000.0,13.0347,13.0347,13.0265,13.0265,222000.0
2009-10-01 14:25:00,15.88,15.89,15.86,15.86,459600.0,13.0265,13.0347,13.0101,13.0101,459600.0
2009-10-01 14:30:00,15.86,15.88,15.86,15.88,705200.0,13.0101,13.0265,13.0101,13.0265,705200.0
2009-10-01 14:35:00,15.88,15.92,15.87,15.91,478400.0,13.0265,13.0593,13.0183,13.0511,478400.0
2009-10-01 14:40:00,15.91,15.91,15.87,15.88,171200.0,13.0511,13.0511,13.0183,13.0265,171200.0
2009-10-01 14:45:00,15.88,15.89,15.87,15.87,180800.0,13.0265,13.0347,13.0183,13.0183,180800.0
2009-10-01 14:50:00,15.88,15.88,15.86,15.87,159200.0,13.0265,13.0265,13.0101,13.0183,159200.0
2009-10-01 14:55:00,15.87,15.87,15.86,15.86,214000.0,13.0183,13.0183,13.0101,13.0101,214000.0
2009-10-01 15:00:00,15.86,15.87,15.86,15.86,168400.0,13.0101,13.0183,13.0101,13.0101,168400.0
2009-10-01 15:05:00,15.86,15.86,15.84,15.84,726800.0,13.0101,13.0101,12.9937,12.9937,726800.0
2009-10-01 15:10:00,15.85,15.85,15.83,15.83,268000.0,13.0019,13.0019,12.9854,12.9854,268000.0
2009-10-01 15:15:00,15.83,15.85,15.83,15.83,210800.0,12.9854,13.0019,12.9854,12.9854,210800.0
2009-10-01 15:20:00,15.83,15.83,15.81,15.83,305200.0,12.9854,12.9854,12.969,12.9854,305200.0
2009-10-01 15:25:00,15.83,15.83,15.78,15.79,605200.0,12.9854,12.9854,12.9444,12.9526,605200.0
2009-10-01 15:30:00,15.79,15.82,15.79,15.79,787600.0,12.9526,12.9772,12.9526,12.9526,787600.0
2009-10-01 15:35:00,15.8,15.81,15.79,15.79,648400.0,12.9608,12.969,12.9526,12.9526,648400.0
2009-10-01 15:40:00,15.79,15.81,15.75,15.75,981200.0,12.9526,12.969,12.9198,12.9198,981200.0
2009-10-01 15:45:00,15.75,15.77,15.73,15.73,956800.0,12.9198,12.9362,12.9034,12.9034,956800.0
2009-10-01 15:50:00,15.73,15.74,15.68,15.68,978400.0,12.9034,12.9116,12.8624,12.8624,978400.0
2009-10-01 15:55:00,15.68,15.68,15.63,15.64,1424800.0,12.8624,12.8624,12.8214,12.8296,1424800.0
2009-10-02 09:30:00,15.42,15.58,15.27,15.32,1214800.0,12.6491,12.7804,12.5261,12.5671,1214800.0
2009-10-02 09:35:00,15.33,15.42,15.32,15.34,948800.0,12.5753,12.6491,12.5671,12.5835,948800.0
2009-10-02 09:40:00,15.34,15.46,15.34,15.45,356000.0,12.5835,12.6819,12.5835,12.6737,356000.0
2009-10-02 09:45:00,15.45,15.54,15.44,15.53,562800.0,12.6737,12.7476,12.6655,12.7394,562800.0
2009-10-02 09:50:00,15.54,15.57,15.53,15.54,553200.0,12.7476,12.7722,12.7394,12.7476,553200.0
2009-10-02 09:55:00,15.54,15.6,15.52,15.58,456000.0,12.7476,12.7968,12.7312,12.7804,456000.0
2009-10-02 10:00:00,15.57,15.6,15.54,15.55,390000.0,12.7722,12.7968,12.7476,12.7558,390000.0
2009-10-02 10:05:00,15.55,15.55,15.54,15.54,448800.0,12.7558,12.7558,12.7476,12.7476,448800.0
2009-10-02 10:10:00,15.54,15.58,15.54,15.56,412400.0,12.7476,12.7804,12.7476,12.764,412400.0
2009-10-02 10:15:00,15.55,15.58,15.51,15.52,422400.0,12.7558,12.7804,12.723,12.7312,422400.0
2009-10-02 10:20:00,15.51,15.54,15.49,15.54,288000.0,12.723,12.7476,12.7065,12.7476,288000.0
2009-10-02 10:25:00,15.54,15.55,15.51,15.52,305600.0,12.7476,12.7558,12.723,12.7312,305600.0
2009-10-02 10:30:00,15.52,15.53,15.51,15.53,330400.0,12.7312,12.7394,12.723,12.7394,330400.0
2009-10-02 10:35:00,15.53,15.57,15.53,15.54,323200.0,12.7394,12.7722,12.7394,12.7476,323200.0
2009-10-02 10:40:00,15.54,15.56,15.54,15.55,190000.0,12.7476,12.764,12.7476,12.7558,190000.0
2009-10-02 10:45:00,15.55,15.55,15.51,15.51,214000.0,12.7558,12.7558,12.723,12.723,214000.0
2009-10-02 10:50:00,15.51,15.53,15.51,15.53,437200.0,12.723,12.7394,12.723,12.7394,437200.0
2009-10-02 10:55:00,15.54,15.55,15.52,15.53,123600.0,12.7476,12.7558,12.7312,12.7394,123600.0
2009-10-02 11:00:00,15.52,15.52,15.5,15.51,156400.0,12.7312,12.7312,12.7147,12.723,156400.0
2009-10-02 11:05:00,15.52,15.52,15.48,15.49,370000.0,12.7312,12.7312,12.6983,12.7065,370000.0
2009-10-02 11:10:00,15.49,15.52,15.49,15.51,346400.0,12.7065,12.7312,12.7065,12.723,346400.0
2009-10-02 11:15:00,15.51,15.53,15.5,15.5,127200.0,12.723,12.7394,12.7147,12.7147,127200.0
2009-10-02 11:20:00,15.5,15.52,15.5,15.52,164800.0,12.7147,12.7312,12.7147,12.7312,164800.0
2009-10-02 11:25:00,15.52,15.52,15.49,15.5,195200.0,12.7312,12.7312,12.7065,12.7147,195200.0
2009-10-02 11:30:00,15.5,15.52,15.49,15.49,267600.0,12.7147,12.7312,12.7065,12.7065,267600.0
2009-10-02 11:35:00,15.49,15.51,15.48,15.5,287200.0,12.7065,12.723,12.6983,12.7147,287200.0
2009-10-02 11:40:00,15.5,15.5,15.49,15.5,282400.0,12.7147,12.7147,12.7065,12.7147,282400.0
2009-10-02 11:45:00,15.5,15.5,15.47,15.5,165200.0,12.7147,12.7147,12.6901,12.7147,165200.0
2009-10-02 11:50:00,15.5,15.51,15.5,15.51,83600.0,12.7147,12.723,12.7147,12.723,83600.0
2009-10-02 11:55:00,15.51,15.52,15.5,15.51,169600.0,12.723,12.7312,12.7147,12.723,169600.0
2009-10-02 12:00:00,15.51,15.53,15.51,15.52,126800.0,12.723,12.7394,12.723,12.7312,126800.0
2009-10-02 12:05:00,15.53,15.55,15.51,15.51,298800.0,12.7394,12.7558,12.723,12.723,298800.0
2009-10-02 12:10:00,15.51,15.52,15.5,15.5,102800.0,12.723,12.7312,12.7147,12.7147,102800.0
2009-10-02 12:15:00,15.5,15.52,15.5,15.5,85200.0,12.7147,12.7312,12.7147,12.7147,85200.0
2009-10-02 12:20:00,15.5,15.52,15.49,15.51,123600.0,12.7147,12.7312,12.7065,12.723,123600.0
2009-10-02 12:25:00,15.52,15.53,15.51,15.52,141200.0,12.7312,12.7394,12.723,12.7312,141200.0
2009-10-02 12:30:00,15.52,15.54,15.52,15.53,107200.0,12.7312,12.7476,12.7312,12.7394,107200.0
2009-10-02 12:35:00,15.53,15.53,15.51,15.51,56400.0,12.7394,12.7394,12.723,12.723,56400.0
2009-10-02 12:40:00,15.51,15.52,15.5,15.5,106400.0,12.723,12.7312,12.7147,12.7147,106400.0
2009-10-02 12:45:00,15.5,15.52,15.5,15.51,60800.0,12.7147,12.7312,12.7147,12.723,60800.0
2009-10-02 12:50:00,15.51,15.53,15.51,15.51,111600.0,12.723,12.7394,12.723,12.723,111600.0
2009-10-02 12:55:00,15.51,15.51,15.5,15.51,80000.0,12.723,12.723,12.7147,12.723,80000.0
2009-10-02 13:00:00,15.51,15.53,15.51,15.51,150000.0,12.723,12.7394,12.723,12.723,150000.0
2009-10-02 13:05:00,15.51,15.51,15.5,15.5,52800.0,12.723,12.723,12.7147,12.7147,52800.0
2009-10-02 13:10:00,15.5,15.53,15.5,15.52,243200.0,12.7147,12.7394,12.7147,12.7312,243200.0
2009-10-02 13:15:00,15.52,15.53,15.52,15.53,146400.0,12.7312,12.7394,12.7312,12.7394,146400.0
2009-10-02 13:20:00,15.53,15.54,15.52,15.52,178800.0,12.7394,12.7476,12.7312,12.7312,178800.0
2009-10-02 13:25:00,15.52,15.53,15.52,15.52,95200.0,12.7312,12.7394,12.7312,12.7312,95200.0
2009-10-02 13:30:00,15.52,15.53,15.5,15.5,173600.0,12.7312,12.7394,12.7147,12.7147,173600.0
2009-10-02 13:35:00,15.5,15.51,15.49,15.5,241600.0,12.7147,12.723,12.7065,12.7147,241600.0
2009-10-02 13:40:00,15.5,15.53,15.49,15.53,139600.0,12.7147,12.7394,12.7065,12.7394,139600.0
2009-10-02 13:45:00,15.53,15.55,15.53,15.55,92400.0,12.7394,12.7558,12.7394,12.7558,92400.0
2009-10-02 13:50:00,15.54,15.55,15.52,15.52,70400.0,12.7476,12.7558,12.7312,12.7312,70400.0
2009-10-02 13:55:00,15.52,15.55,15.51,15.54,132000.0,12.7312,12.7558,12.723,12.7476,132000.0
2009-10-02 14:00:00,15.54,15.55,15.5,15.53,214000.0,12.7476,12.7558,12.7147,12.7394,214000.0
2009-10-02 14:05:00,15.53,15.54,15.53,15.53,81600.0,12.7394,12.7476,12.7394,12.7394,81600.0
2009-10-02 14:10:00,15.53,15.56,15.53,15.53,123600.0,12.7394,12.764,12.7394,12.7394,123600.0
2009-10-02 14:15:00,15.54,15.56,15.54,15.55,124800.0,12.7476,12.764,12.7476,12.7558,124800.0
2009-10-02 14:20:00,15.56,15.58,15.55,15.56,233200.0,12.764,12.7804,12.7558,12.764,233200.0
2009-10-02 14:25:00,15.56,15.56,15.54,15.54,65200.0,12.764,12.764,12.7476,12.7476,65200.0
2009-10-02 14:30:00,15.55,15.58,15.54,15.56,174000.0,12.7558,12.7804,12.7476,12.764,174000.0
2009-10-02 14:35:00,15.56,15.57,15.55,15.56,74800.0,12.764,12.7722,12.7558,12.764,74800.0
2009-10-02 14:40:00,15.56,15.56,15.54,15.55,108400.0,12.764,12.764,12.7476,12.7558,108400.0
2009-10-02 14:45:00,15.55,15.58,15.55,15.58,78400.0,12.7558,12.7804,12.7558,12.7804,78400.0
2009-10-02 14:50:00,15.58,15.6,15.58,15.58,128800.0,12.7804,12.7968,12.7804,12.7804,128800.0
2009-10-02 14:55:00,15.58,15.58,15.55,15.56,184000.0,12.7804,12.7804,12.7558,12.764,184000.0
2009-10-02 15:00:00,15.56,15.56,15.54,15.55,226400.0,12.764,12.764,12.7476,12.7558,226400.0
2009-10-02 15:05:00,15.55,15.56,15.53,15.55,191600.0,12.7558,12.764,12.7394,12.7558,191600.0
2009-10-02 15:10:00,15.55,15.57,15.54,15.55,275200.0,12.7558,12.7722,12.7476,12.7558,275200.0
2009-10-02 15:15:00,15.54,15.55,15.52,15.52,166000.0,12.7476,12.7558,12.7312,12.7312,166000.0
2009-10-02 15:20:00,15.52,15.54,15.52,15.54,188000.0,12.7312,12.7476,12.7312,12.7476,188000.0
2009-10-02 15:25:00,15.54,15.55,15.53,15.54,147200.0,12.7476,12.7558,12.7394,12.7476,147200.0
2009-10-02 15:30:00,15.54,15.55,15.53,15.53,360000.0,12.7476,12.7558,12.7394,12.7394,360000.0
2009-10-02 15:35:00,15.53,15.53,15.5,15.5,173200.0,12.7394,12.7394,12.7147,12.7147,173200.0
2009-10-02 15:40:00,15.5,15.55,15.5,15.55,296000.0,12.7147,12.7558,12.7147,12.7558,296000.0
2009-10-02 15:45:00,15.55,15.58,15.55,15.57,387200.0,12.7558,12.7804,12.7558,12.7722,387200.0
2009-10-02 15:50:00,15.57,15.57,15.51,15.52,408000.0,12.7722,12.7722,12.723,12.7312,408000.0
2009-10-02 15:55:00,15.52,15.52,15.51,15.51,575200.0,12.7312,12.7312,12.723,12.723,575200.0
2009-10-05 09:30:00,15.47,15.5,15.44,15.5,408800.0,12.6901,12.7147,12.6655,12.7147,408800.0
2009-10-05 09:35:00,15.5,15.58,15.47,15.56,384800.0,12.7147,12.7804,12.6901,12.764,384800.0
2009-10-05 09:40:00,15.58,15.62,15.56,15.6,231600.0,12.7804,12.8132,12.764,12.7968,231600.0
2009-10-05 09:45:00,15.61,15.62,15.58,15.59,310400.0,12.805,12.8132,12.7804,12.7886,310400.0
2009-10-05 09:50:00,15.59,15.59,15.56,15.58,118800.0,12.7886,12.7886,12.764,12.7804,118800.0
2009-10-05 09:55:00,15.58,15.59,15.55,15.58,189200.0,12.7804,12.7886,12.7558,12.7804,189200.0
2009-10-05 10:00:00,15.58,15.62,15.56,15.56,319200.0,12.7804,12.8132,12.764,12.764,319200.0
2009-10-05 10:05:00,15.56,15.57,15.49,15.5,466000.0,12.764,12.7722,12.7065,12.7147,466000.0
2009-10-05 10:10:00,15.51,15.56,15.5,15.55,298400.0,12.723,12.764,12.7147,12.7558,298400.0
2009-10-05 10:15:00,15.56,15.56,15.53,15.56,146400.0,12.764,12.764,12.7394,12.764,146400.0
2009-10-05 10:20:00,15.56,15.56,15.54,15.54,119600.0,12.764,12.764,12.7476,12.7476,119600.0
2009-10-05 10:25:00,15.54,15.54,15.5,15.54,190800.0,12.7476,12.7476,12.7147,12.7476,190800.0
2009-10-05 10:30:00,15.54,15.59,15.54,15.56,142800.0,12.7476,12.7886,12.7476,12.764,142800.0
2009-10-05 10:35:00,15.56,15.6,15.54,15.6,158000.0,12.764,12.7968,12.7476,12.7968,158000.0
2009-10-05 10:40:00,15.6,15.61,15.56,15.57,128000.0,12.7968,12.805,12.764,12.7722,128000.0
2009-10-05 10:45:00,15.57,15.57,15.53,15.53,74400.0,12.7722,12.7722,12.7394,12.7394,74400.0
2009-10-05 10:50:00,15.53,15.53,15.51,15.52,165200.0,12.7394,12.7394,12.723,12.7312,165200.0
2009-10-05 10:55:00,15.52,15.58,15.52,15.57,96000.0,12.7312,12.7804,12.7312,12.7722,96000.0
2009-10-05 11:00:00,15.57,15.58,15.56,15.56,85200.0,12.7722,12.7804,12.764,12.764,85200.0
2009-10-05 11:05:00,15.56,15.57,15.53,15.53,72000.0,12.764,12.7722,12.7394,12.7394,72000.0
2009-10-05 11:10:00,15.53,15.55,15.52,15.55,63200.0,12.7394,12.7558,12.7312,12.7558,63200.0
2009-10-05 11:15:00,15.55,15.55,15.51,15.55,112800.0,12.7558,12.7558,12.723,12.7558,112800.0
2009-10-05 11:20:00,15.55,15.57,15.54,15.56,110800.0,12.7558,12.7722,12.7476,12.764,110800.0
2009-10-05 11:25:00,15.55,15.58,15.55,15.58,112800.0,12.7558,12.7804,12.7558,12.7804,112800.0
2009-10-05 11:30:00,15.58,15.58,15.55,15.56,234800.0,12.7804,12.7804,12.7558,12.764,234800.0
2009-10-05 11:35:00,15.56,15.56,15.54,15.54,119600.0,12.764,12.764,12.7476,12.7476,119600.0
2009-10-05 11:40:00,15.54,15.56,15.54,15.56,67600.0,12.7476,12.764,12.7476,12.764,67600.0
2009-10-05 11:45:00,15.56,15.56,15.55,15.56,73600.0,12.764,12.764,12.7558,12.764,73600.0
2009-10-05 11:50:00,15.56,15.59,15.56,15.59,146000.0,12.764,12.7886,12.764,12.7886,146000.0
2009-10-05 11:55:00,15.58,15.59,15.57,15.59,154800.0,12.7804,12.7886,12.7722,12.7886,154800.0
2009-10-05 12:00:00,15.59,15.61,15.58,15.61,980400.0,12.7886,12.805,12.7804,12.805,980400.0
2009-10-05 12:05:00,15.61,15.61,15.6,15.61,74000.0,12.805,12.805,12.7968,12.805,74000.0
2009-10-05 12:10:00,15.61,15.62,15.61,15.62,52800.0,12.805,12.8132,12.805,12.8132,52800.0
2009-10-05 12:15:00,15.62,15.62,15.61,15.61,41600.0,12.8132,12.8132,12.805,12.805,41600.0
2009-10-05 12:20:00,15.61,15.61,15.6,15.61,99600.0,12.805,12.805,12.7968,12.805,99600.0
2009-10-05 12:25:00,15.61,15.61,15.58,15.59,51200.0,12.805,12.805,12.7804,12.7886,51200.0
2009-10-05 12:30:00,15.58,15.6,15.58,15.6,35200.0,12.7804,12.7968,12.7804,12.7968,35200.0
2009-10-05 12:35:00,15.6,15.61,15.6,15.6,40400.0,12.7968,12.805,12.7968,12.7968,40400.0
2009-10-05 12:40:00,15.6,15.62,15.59,15.62,76800.0,12.7968,12.8132,12.7886,12.8132,76800.0
2009-10-05 12:45:00,15.62,15.64,15.61,15.63,138000.0,12.8132,12.8296,12.805,12.8214,138000.0
2009-10-05 12:50:00,15.63,15.63,15.61,15.61,104800.0,12.8214,12.8214,12.805,12.805,104800.0
2009-10-05 12:55:00,15.61,15.63,15.61,15.63,56400.0,12.805,12.8214,12.805,12.8214,56400.0
2009-10-05 13:00:00,15.63,15.64,15.63,15.64,75200.0,12.8214,12.8296,12.8214,12.8296,75200.0
2009-10-05 13:05:00,15.64,15.64,15.63,15.64,46000.0,12.8296,12.8296,12.8214,12.8296,46000.0
2009-10-05 13:10:00,15.64,15.65,15.64,15.65,122800.0,12.8296,12.8378,12.8296,12.8378,122800.0
2009-10-05 13:15:00,15.65,15.65,15.63,15.64,84000.0,12.8378,12.8378,12.8214,12.8296,84000.0
2009-10-05 13:20:00,15.64,15.65,15.64,15.64,53200.0,12.8296,12.8378,12.8296,12.8296,53200.0
2009-10-05 13:25:00,15.64,15.65,15.63,15.65,62400.0,12.8296,12.8378,12.8214,12.8378,62400.0
2009-10-05 13:30:00,15.65,15.65,15.62,15.62,84800.0,12.8378,12.8378,12.8132,12.8132,84800.0
2009-10-05 13:35:00,15.62,15.63,15.62,15.63,68400.0,12.8132,12.8214,12.8132,12.8214,68400.0
2009-10-05 13:40:00,15.63,15.63,15.61,15.61,66000.0,12.8214,12.8214,12.805,12.805,66000.0
2009-10-05 13:45:00,15.62,15.62,15.6,15.61,45600.0,12.8132,12.8132,12.7968,12.805,45600.0
2009-10-05 13:50:00,15.61,15.63,15.61,15.63,44000.0,12.805,12.8214,12.805,12.8214,44000.0
2009-10-05 13:55:00,15.63,15.63,15.63,15.63,35600.0,12.8214,12.8214,12.8214,12.8214,35600.0
2009-10-05 14:00:00,15.63,15.63,15.63,15.63,60800.0,12.8214,12.8214,12.8214,12.8214,60800.0
2009-10-05 14:05:00,15.63,15.63,15.61,15.61,113600.0,12.8214,12.8214,12.805,12.805,113600.0
2009-10-05 14:10:00,15.62,15.62,15.61,15.62,87200.0,12.8132,12.8132,12.805,12.8132,87200.0
2009-10-05 14:15:00,15.62,15.63,15.61,15.61,65600.0,12.8132,12.8214,12.805,12.805,65600.0
2009-10-05 14:20:00,15.61,15.63,15.61,15.63,71200.0,12.805,12.8214,12.805,12.8214,71200.0
2009-10-05 14:25:00,15.63,15.63,15.62,15.63,70800.0,12.8214,12.8214,12.8132,12.8214,70800.0
2009-10-05 14:30:00,15.63,15.65,15.63,15.65,123200.0,12.8214,12.8378,12.8214,12.8378,123200.0
2009-10-05 14:35:00,15.65,15.66,15.65,15.65,76800.0,12.8378,12.846,12.8378,12.8378,76800.0
2009-10-05 14:40:00,15.65,15.69,15.65,15.69,172400.0,12.8378,12.8706,12.8378,12.8706,172400.0
2009-10-05 14:45:00,15.69,15.72,15.69,15.7,260400.0,12.8706,12.8952,12.8706,12.8788,260400.0
2009-10-05 14:50:00,15.7,15.71,15.69,15.71,109200.0,12.8788,12.887,12.8706,12.887,109200.0
2009-10-05 14:55:00,15.71,15.73,15.7,15.7,86400.0,12.887,12.9034,12.8788,12.8788,86400.0
2009-10-05 15:00:00,15.7,15.71,15.7,15.71,114800.0,12.8788,12.887,12.8788,12.887,114800.0
2009-10-05 15:05:00,15.71,15.72,15.7,15.71,139200.0,12.887,12.8952,12.8788,12.887,139200.0
2009-10-05 15:10:00,15.72,15.72,15.7,15.7,92400.0,12.8952,12.8952,12.8788,12.8788,92400.0
2009-10-05 15:15:00,15.7,15.7,15.69,15.7,113600.0,12.8788,12.8788,12.8706,12.8788,113600.0
2009-10-05 15:20:00,15.7,15.7,15.69,15.7,84400.0,12.8788,12.8788,12.8706,12.8788,84400.0
2009-10-05 15:25:00,15.69,15.7,15.68,15.68,150800.0,12.8706,12.8788,12.8624,12.8624,150800.0
2009-10-05 15:30:00,15.68,15.69,15.68,15.68,145200.0,12.8624,12.8706,12.8624,12.8624,145200.0
2009-10-05 15:35:00,15.68,15.7,15.68,15.7,248800.0,12.8624,12.8788,12.8624,12.8788,248800.0
2009-10-05 15:40:00,15.69,15.7,15.68,15.69,218800.0,12.8706,12.8788,12.8624,12.8706,218800.0
2009-10-05 15:45:00,15.69,15.7,15.69,15.7,182400.0,12.8706,12.8788,12.8706,12.8788,182400.0
2009-10-05 15:50:00,15.7,15.7,15.69,15.69,249600.0,12.8788,12.8788,12.8706,12.8706,249600.0
2009-10-05 15:55:00,15.69,15.69,15.68,15.68,492400.0,12.8706,12.8706,12.8624,12.8624,492400.0
2009-10-06 09:30:00,15.73,15.86,15.71,15.72,785200.0,12.9034,13.0101,12.887,12.8952,785200.0
2009-10-06 09:35:00,15.72,15.81,15.71,15.81,376400.0,12.8952,12.969,12.887,12.969,376400.0
2009-10-06 09:40:00,15.81,15.82,15.78,15.79,162000.0,12.969,12.9772,12.9444,12.9526,162000.0
2009-10-06 09:45:00,15.78,15.81,15.75,15.78,230400.0,12.9444,12.969,12.9198,12.9444,230400.0
2009-10-06 09:50:00,15.78,15.86,15.77,15.86,184800.0,12.9444,13.0101,12.9362,13.0101,184800.0
2009-10-06 09:55:00,15.86,15.88,15.83,15.87,426400.0,13.0101,13.0265,12.9854,13.0183,426400.0
2009-10-06 10:00:00,15.87,15.91,15.87,15.9,261600.0,13.0183,13.0511,13.0183,13.0429,261600.0
2009-10-06 10:05:00,15.9,15.93,15.88,15.89,187600.0,13.0429,13.0675,13.0265,13.0347,187600.0
2009-10-06 10:10:00,15.89,15.89,15.87,15.88,118000.0,13.0347,13.0347,13.0183,13.0265,118000.0
2009-10-06 10:15:00,15.89,15.94,15.88,15.94,226400.0,13.0347,13.0757,13.0265,13.0757,226400.0
2009-10-06 10:20:00,15.94,15.96,15.93,15.96,213600.0,13.0757,13.0921,13.0675,13.0921,213600.0
2009-10-06 10:25:00,15.96,15.97,15.94,15.94,128400.0,13.0921,13.1003,13.0757,13.0757,128400.0
2009-10-06 10:30:00,15.94,15.97,15.94,15.97,235600.0,13.0757,13.1003,13.0757,13.1003,235600.0
2009-10-06 10:35:00,15.97,15.99,15.96,15.98,150800.0,13.1003,13.1167,13.0921,13.1085,150800.0
2009-10-06 10:40:00,15.98,15.99,15.96,15.98,186400.0,13.1085,13.1167,13.0921,13.1085,186400.0
2009-10-06 10:45:00,15.99,16.0,15.97,15.97,158400.0,13.1167,13.1249,13.1003,13.1003,158400.0
2009-10-06 10:50:00,15.97,15.99,15.96,15.99,126800.0,13.1003,13.1167,13.0921,13.1167,126800.0
2009-10-06 10:55:00,15.99,15.99,15.97,15.98,62800.0,13.1167,13.1167,13.1003,13.1085,62800.0
2009-10-06 11:00:00,15.97,15.99,15.97,15.98,89200.0,13.1003,13.1167,13.1003,13.1085,89200.0
2009-10-06 11:05:00,15.99,16.04,15.99,16.03,496400.0,13.1167,13.1577,13.1167,13.1495,496400.0
2009-10-06 11:10:00,16.04,16.08,16.03,16.07,354000.0,13.1577,13.1905,13.1495,13.1823,354000.0
2009-10-06 11:15:00,16.07,16.11,16.07,16.11,533600.0,13.1823,13.2151,13.1823,13.2151,533600.0
2009-10-06 11:20:00,16.11,16.11,16.07,16.08,217600.0,13.2151,13.2151,13.1823,13.1905,217600.0
2009-10-06 11:25:00,16.08,16.08,16.05,16.06,154400.0,13.1905,13.1905,13.1659,13.1741,154400.0
2009-10-06 11:30:00,16.06,16.06,16.0,16.01,240000.0,13.1741,13.1741,13.1249,13.1331,240000.0
2009-10-06 11:35:00,16.01,16.01,15.98,15.98,206800.0,13.1331,13.1331,13.1085,13.1085,206800.0
2009-10-06 11:40:00,15.98,15.98,15.95,15.96,132800.0,13.1085,13.1085,13.0839,13.0921,132800.0
2009-10-06 11:45:00,15.96,15.96,15.95,15.95,71200.0,13.0921,13.0921,13.0839,13.0839,71200.0
2009-10-06 11:50:00,15.96,15.96,15.93,15.93,160400.0,13.0921,13.0921,13.0675,13.0675,160400.0
2009-10-06 11:55:00,15.93,15.94,15.91,15.91,235600.0,13.0675,13.0757,13.0511,13.0511,235600.0
2009-10-06 12:00:00,15.91,15.91,15.89,15.91,212400.0,13.0511,13.0511,13.0347,13.0511,212400.0
2009-10-06 12:05:00,15.91,15.91,15.88,15.88,116000.0,13.0511,13.0511,13.0265,13.0265,116000.0
2009-10-06 12:10:00,15.88,15.89,15.88,15.88,93600.0,13.0265,13.0347,13.0265,13.0265,93600.0
2009-10-06 12:15:00,15.88,15.9,15.86,15.86,182800.0,13.0265,13.0429,13.0101,13.0101,182800.0
2009-10-06 12:20:00,15.86,15.86,15.84,15.86,182800.0,13.0101,13.0101,12.9937,13.0101,182800.0
2009-10-06 12:25:00,15.86,15.86,15.83,15.83,87200.0,13.0101,13.0101,12.9854,12.9854,87200.0
2009-10-06 12:30:00,15.83,15.85,15.83,15.84,143600.0,12.9854,13.0019,12.9854,12.9937,143600.0
2009-10-06 12:35:00,15.84,15.85,15.83,15.84,170000.0,12.9937,13.0019,12.9854,12.9937,170000.0
2009-10-06 12:40:00,15.84,15.86,15.84,15.84,148400.0,12.9937,13.0101,12.9937,12.9937,148400.0
2009-10-06 12:45:00,15.84,15.85,15.81,15.81,262800.0,12.9937,13.0019,12.969,12.969,262800.0
2009-10-06 12:50:00,15.81,15.85,15.8,15.85,282000.0,12.969,13.0019,12.9608,13.0019,282000.0
2009-10-06 12:55:00,15.85,15.85,15.81,15.82,82400.0,13.0019,13.0019,12.969,12.9772,82400.0
2009-10-06 13:00:00,15.82,15.82,15.8,15.81,94800.0,12.9772,12.9772,12.9608,12.969,94800.0
2009-10-06 13:05:00,15.8,15.81,15.78,15.8,162000.0,12.9608,12.969,12.9444,12.9608,162000.0
2009-10-06 13:10:00,15.8,15.8,15.78,15.8,64400.0,12.9608,12.9608,12.9444,12.9608,64400.0
2009-10-06 13:15:00,15.8,15.81,15.78,15.81,138400.0,12.9608,12.969,12.9444,12.969,138400.0
2009-10-06 13:20:00,15.81,15.81,15.8,15.81,122800.0,12.969,12.969,12.9608,12.969,122800.0
2009-10-06 13:25:00,15.81,15.81,15.78,15.78,54000.0,12.969,12.969,12.9444,12.9444,54000.0
2009-10-06 13:30:00,15.78,15.79,15.78,15.79,65600.0,12.9444,12.9526,12.9444,12.9526,65600.0
2009-10-06 13:35:00,15.79,15.81,15.79,15.79,70000.0,12.9526,12.969,12.9526,12.9526,70000.0
2009-10-06 13:40:00,15.8,15.8,15.78,15.79,101200.0,12.9608,12.9608,12.9444,12.9526,101200.0
2009-10-06 13:45:00,15.79,15.79,15.75,15.76,158800.0,12.9526,12.9526,12.9198,12.928,158800.0
2009-10-06 13:50:00,15.76,15.77,15.75,15.77,156400.0,12.928,12.9362,12.9198,12.9362,156400.0
2009-10-06 13:55:00,15.77,15.79,15.76,15.76,165200.0,12.9362,12.9526,12.928,12.928,165200.0
2009-10-06 14:00:00,15.76,15.77,15.74,15.74,141600.0,12.928,12.9362,12.9116,12.9116,141600.0
2009-10-06 14:05:00,15.74,15.75,15.73,15.74,111200.0,12.9116,12.9198,12.9034,12.9116,111200.0
2009-10-06 14:10:00,15.74,15.77,15.74,15.77,104000.0,12.9116,12.9362,12.9116,12.9362,104000.0
2009-10-06 14:15:00,15.77,15.77,15.74,15.74,102400.0,12.9362,12.9362,12.9116,12.9116,102400.0
2009-10-06 14:20:00,15.74,15.75,15.71,15.72,165200.0,12.9116,12.9198,12.887,12.8952,165200.0
2009-10-06 14:25:00,15.72,15.74,15.72,15.73,83600.0,12.8952,12.9116,12.8952,12.9034,83600.0
2009-10-06 14:30:00,15.73,15.75,15.72,15.73,111600.0,12.9034,12.9198,12.8952,12.9034,111600.0
2009-10-06 14:35:00,15.73,15.74,15.72,15.73,90800.0,12.9034,12.9116,12.8952,12.9034,90800.0
2009-10-06 14:40:00,15.73,15.74,15.72,15.72,74400.0,12.9034,12.9116,12.8952,12.8952,74400.0
2009-10-06 14:45:00,15.72,15.73,15.72,15.72,130400.0,12.8952,12.9034,12.8952,12.8952,130400.0
2009-10-06 14:50:00,15.72,15.74,15.72,15.73,114000.0,12.8952,12.9116,12.8952,12.9034,114000.0
2009-10-06 14:55:00,15.73,15.74,15.72,15.72,110400.0,12.9034,12.9116,12.8952,12.8952,110400.0
2009-10-06 15:00:00,15.72,15.74,15.71,15.74,102400.0,12.8952,12.9116,12.887,12.9116,102400.0
2009-10-06 15:05:00,15.74,15.78,15.74,15.78,202800.0,12.9116,12.9444,12.9116,12.9444,202800.0
2009-10-06 15:10:00,15.78,15.79,15.76,15.77,249200.0,12.9444,12.9526,12.928,12.9362,249200.0
2009-10-06 15:15:00,15.77,15.78,15.76,15.77,69200.0,12.9362,12.9444,12.928,12.9362,69200.0
2009-10-06 15:20:00,15.77,15.78,15.76,15.77,101600.0,12.9362,12.9444,12.928,12.9362,101600.0
2009-10-06 15:25:00,15.77,15.8,15.77,15.77,120000.0,12.9362,12.9608,12.9362,12.9362,120000.0
2009-10-06 15:30:00,15.77,15.8,15.77,15.79,126000.0,12.9362,12.9608,12.9362,12.9526,126000.0
2009-10-06 15:35:00,15.78,15.79,15.77,15.77,92000.0,12.9444,12.9526,12.9362,12.9362,92000.0
2009-10-06 15:40:00,15.77,15.77,15.75,15.75,149600.0,12.9362,12.9362,12.9198,12.9198,149600.0
2009-10-06 15:45:00,15.75,15.76,15.74,15.75,154400.0,12.9198,12.928,12.9116,12.9198,154400.0
2009-10-06 15:50:00,15.76,15.78,15.75,15.77,213600.0,12.928,12.9444,12.9198,12.9362,213600.0
2009-10-06 15:55:00,15.77,15.79,15.76,15.79,387200.0,12.9362,12.9526,12.928,12.9526,387200.0
2009-10-07 09:30:00,15.74,15.83,15.7,15.79,218400.0,12.9116,12.9854,12.8788,12.9526,218400.0
2009-10-07 09:35:00,15.79,15.84,15.79,15.81,228400.0,12.9526,12.9937,12.9526,12.969,228400.0
2009-10-07 09:40:00,15.81,15.82,15.74,15.78,131600.0,12.969,12.9772,12.9116,12.9444,131600.0
2009-10-07 09:45:00,15.78,15.79,15.7,15.72,202400.0,12.9444,12.9526,12.8788,12.8952,202400.0
2009-10-07 09:50:00,15.73,15.79,15.73,15.78,190000.0,12.9034,12.9526,12.9034,12.9444,190000.0
2009-10-07 09:55:00,15.77,15.82,15.77,15.81,171200.0,12.9362,12.9772,12.9362,12.969,171200.0
2009-10-07 10:00:00,15.81,15.84,15.81,15.83,177600.0,12.969,12.9937,12.969,12.9854,177600.0
2009-10-07 10:05:00,15.83,15.87,15.83,15.87,223200.0,12.9854,13.0183,12.9854,13.0183,223200.0
2009-10-07 10:10:00,15.87,15.88,15.85,15.88,162800.0,13.0183,13.0265,13.0019,13.0265,162800.0
2009-10-07 10:15:00,15.88,15.91,15.87,15.9,154400.0,13.0265,13.0511,13.0183,13.0429,154400.0
2009-10-07 10:20:00,15.9,15.93,15.9,15.91,152400.0,13.0429,13.0675,13.0429,13.0511,152400.0
2009-10-07 10:25:00,15.91,15.93,15.91,15.93,115200.0,13.0511,13.0675,13.0511,13.0675,115200.0
2009-10-07 10:30:00,15.92,15.93,15.86,15.86,156800.0,13.0593,13.0675,13.0101,13.0101,156800.0
2009-10-07 10:35:00,15.86,15.9,15.86,15.89,94400.0,13.0101,13.0429,13.0101,13.0347,94400.0
2009-10-07 10:40:00,15.89,15.89,15.86,15.88,78000.0,13.0347,13.0347,13.0101,13.0265,78000.0
2009-10-07 10:45:00,15.88,15.88,15.85,15.86,52000.0,13.0265,13.0265,13.0019,13.0101,52000.0
2009-10-07 10:50:00,15.86,15.9,15.85,15.9,47200.0,13.0101,13.0429,13.0019,13.0429,47200.0
2009-10-07 10:55:00,15.9,15.9,15.86,15.86,64000.0,13.0429,13.0429,13.0101,13.0101,64000.0
2009-10-07 11:00:00,15.86,15.87,15.86,15.87,70000.0,13.0101,13.0183,13.0101,13.0183,70000.0
2009-10-07 11:05:00,15.87,15.88,15.84,15.85,168400.0,13.0183,13.0265,12.9937,13.0019,168400.0
2009-10-07 11:10:00,15.85,15.86,15.84,15.84,146000.0,13.0019,13.0101,12.9937,12.9937,146000.0
2009-10-07 11:15:00,15.84,15.85,15.83,15.84,79200.0,12.9937,13.0019,12.9854,12.9937,79200.0
2009-10-07 11:20:00,15.84,15.84,15.83,15.83,64000.0,12.9937,12.9937,12.9854,12.9854,64000.0
2009-10-07 11:25:00,15.83,15.84,15.83,15.84,42000.0,12.9854,12.9937,12.9854,12.9937,42000.0
2009-10-07 11:30:00,15.84,15.85,15.83,15.83,39200.0,12.9937,13.0019,12.9854,12.9854,39200.0
2009-10-07 11:35:00,15.83,15.83,15.82,15.83,60800.0,12.9854,12.9854,12.9772,12.9854,60800.0
2009-10-07 11:40:00,15.82,15.84,15.82,15.83,90000.0,12.9772,12.9937,12.9772,12.9854,90000.0
2009-10-07 11:45:00,15.83,15.84,15.81,15.84,159600.0,12.9854,12.9937,12.969,12.9937,159600.0
2009-10-07 11:50:00,15.84,15.87,15.84,15.84,64000.0,12.9937,13.0183,12.9937,12.9937,64000.0
2009-10-07 11:55:00,15.84,15.85,15.81,15.82,57600.0,12.9937,13.0019,12.969,12.9772,57600.0
2009-10-07 12:00:00,15.81,15.82,15.8,15.81,102400.0,12.969,12.9772,12.9608,12.969,102400.0
2009-10-07 12:05:00,15.81,15.81,15.8,15.81,30000.0,12.969,12.969,12.9608,12.969,30000.0
2009-10-07 12:10:00,15.81,15.81,15.8,15.8,36400.0,12.969,12.969,12.9608,12.9608,36400.0
2009-10-07 12:15:00,15.8,15.81,15.79,15.79,70400.0,12.9608,12.969,12.9526,12.9526,70400.0
2009-10-07 12:20:00,15.79,15.8,15.78,15.8,62000.0,12.9526,12.9608,12.9444,12.9608,62000.0
2009-10-07 12:25:00,15.8,15.81,15.8,15.81,29200.0,12.9608,12.969,12.9608,12.969,29200.0
2009-10-07 12:30:00,15.81,15.81,15.8,15.81,60000.0,12.969,12.969,12.9608,12.969,60000.0
2009-10-07 12:35:00,15.81,15.81,15.8,15.8,12800.0,12.969,12.969,12.9608,12.9608,12800.0
2009-10-07 12:40:00,15.81,15.81,15.8,15.81,36800.0,12.969,12.969,12.9608,12.969,36800.0
2009-10-07 12:45:00,15.81,15.81,15.79,15.8,78000.0,12.969,12.969,12.9526,12.9608,78000.0
2009-10-07 12:50:00,15.8,15.82,15.8,15.81,23200.0,12.9608,12.9772,12.9608,12.969,23200.0
2009-10-07 12:55:00,15.81,15.82,15.81,15.82,22000.0,12.969,12.9772,12.969,12.9772,22000.0
2009-10-07 13:00:00,15.82,15.83,15.81,15.81,35200.0,12.9772,12.9854,12.969,12.969,35200.0
2009-10-07 13:05:00,15.8,15.8,15.8,15.8,57600.0,12.9608,12.9608,12.9608,12.9608,57600.0
2009-10-07 13:10:00,15.8,15.8,15.79,15.8,40800.0,12.9608,12.9608,12.9526,12.9608,40800.0
2009-10-07 13:15:00,15.8,15.81,15.79,15.81,26800.0,12.9608,12.969,12.9526,12.969,26800.0
2009-10-07 13:20:00,15.81,15.82,15.8,15.8,31600.0,12.969,12.9772,12.9608,12.9608,31600.0
2009-10-07 13:25:00,15.81,15.81,15.8,15.81,26800.0,12.969,12.969,12.9608,12.969,26800.0
2009-10-07 13:30:00,15.81,15.82,15.8,15.8,49200.0,12.969,12.9772,12.9608,12.9608,49200.0
2009-10-07 13:35:00,15.8,15.83,15.8,15.83,29600.0,12.9608,12.9854,12.9608,12.9854,29600.0
2009-10-07 13:40:00,15.83,15.83,15.81,15.81,32400.0,12.9854,12.9854,12.969,12.969,32400.0
2009-10-07 13:45:00,15.81,15.81,15.8,15.8,27200.0,12.969,12.969,12.9608,12.9608,27200.0
2009-10-07 13:50:00,15.8,15.8,15.79,15.8,67600.0,12.9608,12.9608,12.9526,12.9608,67600.0
2009-10-07 13:55:00,15.8,15.8,15.79,15.8,52800.0,12.9608,12.9608,12.9526,12.9608,52800.0
2009-10-07 14:00:00,15.8,15.81,15.79,15.79,57600.0,12.9608,12.969,12.9526,12.9526,57600.0
2009-10-07 14:05:00,15.79,15.79,15.78,15.79,22400.0,12.9526,12.9526,12.9444,12.9526,22400.0
2009-10-07 14:10:00,15.79,15.79,15.78,15.78,72000.0,12.9526,12.9526,12.9444,12.9444,72000.0
2009-10-07 14:15:00,15.78,15.78,15.77,15.78,77600.0,12.9444,12.9444,12.9362,12.9444,77600.0
2009-10-07 14:20:00,15.78,15.78,15.76,15.78,79200.0,12.9444,12.9444,12.928,12.9444,79200.0
2009-10-07 14:25:00,15.78,15.79,15.77,15.78,74800.0,12.9444,12.9526,12.9362,12.9444,74800.0
2009-10-07 14:30:00,15.78,15.79,15.78,15.79,61600.0,12.9444,12.9526,12.9444,12.9526,61600.0
2009-10-07 14:35:00,15.79,15.8,15.78,15.8,85600.0,12.9526,12.9608,12.9444,12.9608,85600.0
2009-10-07 14:40:00,15.8,15.81,15.8,15.81,80400.0,12.9608,12.969,12.9608,12.969,80400.0
2009-10-07 14:45:00,15.81,15.84,15.8,15.81,174000.0,12.969,12.9937,12.9608,12.969,174000.0
2009-10-07 14:50:00,15.82,15.83,15.81,15.81,83600.0,12.9772,12.9854,12.969,12.969,83600.0
2009-10-07 14:55:00,15.82,15.84,15.81,15.83,62000.0,12.9772,12.9937,12.969,12.9854,62000.0
2009-10-07 15:00:00,15.83,15.83,15.81,15.81,90400.0,12.9854,12.9854,12.969,12.969,90400.0
2009-10-07 15:05:00,15.81,15.83,15.81,15.82,92800.0,12.969,12.9854,12.969,12.9772,92800.0
2009-10-07 15:10:00,15.82,15.84,15.82,15.83,98800.0,12.9772,12.9937,12.9772,12.9854,98800.0
2009-10-07 15:15:00,15.83,15.83,15.82,15.83,104000.0,12.9854,12.9854,12.9772,12.9854,104000.0
2009-10-07 15:20:00,15.83,15.83,15.81,15.81,113200.0,12.9854,12.9854,12.969,12.969,113200.0
2009-10-07 15:25:00,15.81,15.84,15.81,15.84,78000.0,12.969,12.9937,12.969,12.9937,78000.0
2009-10-07 15:30:00,15.84,15.84,15.83,15.83,114400.0,12.9937,12.9937,12.9854,12.9854,114400.0
2009-10-07 15:35:00,15.83,15.84,15.83,15.83,131200.0,12.9854,12.9937,12.9854,12.9854,131200.0
2009-10-07 15:40:00,15.84,15.84,15.83,15.84,170000.0,12.9937,12.9937,12.9854,12.9937,170000.0
2009-10-07 15:45:00,15.84,15.86,15.84,15.86,188000.0,12.9937,13.0101,12.9937,13.0101,188000.0
2009-10-07 15:50:00,15.86,15.87,15.85,15.86,202000.0,13.0101,13.0183,13.0019,13.0101,202000.0
2009-10-07 15:55:00,15.86,15.87,15.85,15.86,265600.0,13.0101,13.0183,13.0019,13.0101,265600.0
2009-10-08 09:30:00,15.93,15.99,15.89,15.99,379600.0,13.0675,13.1167,13.0347,13.1167,379600.0
2009-10-08 09:35:00,15.99,16.08,15.99,16.07,436400.0,13.1167,13.1905,13.1167,13.1823,436400.0
2009-10-08 09:40:00,16.07,16.09,16.04,16.04,215200.0,13.1823,13.1987,13.1577,13.1577,215200.0
2009-10-08 09:45:00,16.05,16.06,15.98,16.0,158800.0,13.1659,13.1741,13.1085,13.1249,158800.0
2009-10-08 09:50:00,16.0,16.0,15.9,15.93,254400.0,13.1249,13.1249,13.0429,13.0675,254400.0
2009-10-08 09:55:00,15.93,15.96,15.92,15.94,148400.0,13.0675,13.0921,13.0593,13.0757,148400.0
2009-10-08 10:00:00,15.94,15.96,15.92,15.95,120800.0,13.0757,13.0921,13.0593,13.0839,120800.0
2009-10-08 10:05:00,15.95,15.96,15.9,15.92,87600.0,13.0839,13.0921,13.0429,13.0593,87600.0
2009-10-08 10:10:00,15.92,15.99,15.92,15.97,92800.0,13.0593,13.1167,13.0593,13.1003,92800.0
2009-10-08 10:15:00,15.97,15.99,15.97,15.97,67600.0,13.1003,13.1167,13.1003,13.1003,67600.0
2009-10-08 10:20:00,15.97,16.0,15.96,16.0,92000.0,13.1003,13.1249,13.0921,13.1249,92000.0
2009-10-08 10:25:00,16.0,16.0,15.99,16.0,55600.0,13.1249,13.1249,13.1167,13.1249,55600.0
2009-10-08 10:30:00,16.0,16.04,16.0,16.03,76800.0,13.1249,13.1577,13.1249,13.1495,76800.0
2009-10-08 10:35:00,16.02,16.02,15.99,16.01,75600.0,13.1413,13.1413,13.1167,13.1331,75600.0
2009-10-08 10:40:00,16.01,16.01,15.97,15.98,46400.0,13.1331,13.1331,13.1003,13.1085,46400.0
2009-10-08 10:45:00,15.98,16.02,15.98,16.01,56400.0,13.1085,13.1413,13.1085,13.1331,56400.0
2009-10-08 10:50:00,16.01,16.02,16.01,16.02,19600.0,13.1331,13.1413,13.1331,13.1413,19600.0
2009-10-08 10:55:00,16.02,16.04,16.0,16.01,65200.0,13.1413,13.1577,13.1249,13.1331,65200.0
2009-10-08 11:00:00,16.01,16.03,16.0,16.01,123200.0,13.1331,13.1495,13.1249,13.1331,123200.0
2009-10-08 11:05:00,16.01,16.03,16.01,16.03,88800.0,13.1331,13.1495,13.1331,13.1495,88800.0
2009-10-08 11:10:00,16.03,16.04,16.01,16.01,81200.0,13.1495,13.1577,13.1331,13.1331,81200.0
2009-10-08 11:15:00,16.01,16.04,16.01,16.02,181600.0,13.1331,13.1577,13.1331,13.1413,181600.0
2009-10-08 11:20:00,16.02,16.06,16.01,16.06,150400.0,13.1413,13.1741,13.1331,13.1741,150400.0
2009-10-08 11:25:00,16.06,16.07,16.05,16.07,76400.0,13.1741,13.1823,13.1659,13.1823,76400.0
2009-10-08 11:30:00,16.07,16.08,16.06,16.07,83600.0,13.1823,13.1905,13.1741,13.1823,83600.0
2009-10-08 11:35:00,16.07,16.07,16.04,16.07,134000.0,13.1823,13.1823,13.1577,13.1823,134000.0
2009-10-08 11:40:00,16.07,16.07,16.06,16.06,44800.0,13.1823,13.1823,13.1741,13.1741,44800.0
2009-10-08 11:45:00,16.06,16.08,16.05,16.05,68000.0,13.1741,13.1905,13.1659,13.1659,68000.0
2009-10-08 11:50:00,16.05,16.05,16.03,16.04,62400.0,13.1659,13.1659,13.1495,13.1577,62400.0
2009-10-08 11:55:00,16.04,16.07,16.04,16.07,48800.0,13.1577,13.1823,13.1577,13.1823,48800.0
2009-10-08 12:00:00,16.06,16.07,16.05,16.05,67200.0,13.1741,13.1823,13.1659,13.1659,67200.0
2009-10-08 12:05:00,16.05,16.05,16.01,16.02,122000.0,13.1659,13.1659,13.1331,13.1413,122000.0
2009-10-08 12:10:00,16.03,16.03,16.02,16.02,105600.0,13.1495,13.1495,13.1413,13.1413,105600.0
2009-10-08 12:15:00,16.02,16.05,16.02,16.05,41200.0,13.1413,13.1659,13.1413,13.1659,41200.0
2009-10-08 12:20:00,16.05,16.06,16.04,16.05,51200.0,13.1659,13.1741,13.1577,13.1659,51200.0
2009-10-08 12:25:00,16.06,16.07,16.04,16.04,91600.0,13.1741,13.1823,13.1577,13.1577,91600.0
2009-10-08 12:30:00,16.04,16.05,16.03,16.03,50400.0,13.1577,13.1659,13.1495,13.1495,50400.0
2009-10-08 12:35:00,16.03,16.04,16.02,16.03,47200.0,13.1495,13.1577,13.1413,13.1495,47200.0
2009-10-08 12:40:00,16.03,16.06,16.03,16.06,63600.0,13.1495,13.1741,13.1495,13.1741,63600.0
2009-10-08 12:45:00,16.05,16.05,16.03,16.03,28400.0,13.1659,13.1659,13.1495,13.1495,28400.0
2009-10-08 12:50:00,16.03,16.03,16.02,16.02,53600.0,13.1495,13.1495,13.1413,13.1413,53600.0
2009-10-08 12:55:00,16.02,16.03,16.02,16.03,47600.0,13.1413,13.1495,13.1413,13.1495,47600.0
2009-10-08 13:00:00,16.03,16.04,16.02,16.02,93600.0,13.1495,13.1577,13.1413,13.1413,93600.0
2009-10-08 13:05:00,16.02,16.04,16.01,16.04,96400.0,13.1413,13.1577,13.1331,13.1577,96400.0
2009-10-08 13:10:00,16.04,16.04,16.02,16.03,88800.0,13.1577,13.1577,13.1413,13.1495,88800.0
2009-10-08 13:15:00,16.03,16.05,16.02,16.04,46800.0,13.1495,13.1659,13.1413,13.1577,46800.0
2009-10-08 13:20:00,16.04,16.06,16.04,16.04,60400.0,13.1577,13.1741,13.1577,13.1577,60400.0
2009-10-08 13:25:00,16.04,16.04,16.03,16.03,43600.0,13.1577,13.1577,13.1495,13.1495,43600.0
2009-10-08 13:30:00,16.03,16.04,16.0,16.01,75600.0,13.1495,13.1577,13.1249,13.1331,75600.0
2009-10-08 13:35:00,16.01,16.03,16.0,16.02,136400.0,13.1331,13.1495,13.1249,13.1413,136400.0
2009-10-08 13:40:00,16.01,16.05,16.01,16.05,87200.0,13.1331,13.1659,13.1331,13.1659,87200.0
2009-10-08 13:45:00,16.05,16.05,16.03,16.03,47200.0,13.1659,13.1659,13.1495,13.1495,47200.0
2009-10-08 13:50:00,16.03,16.05,16.02,16.02,57600.0,13.1495,13.1659,13.1413,13.1413,57600.0
2009-10-08 13:55:00,16.03,16.03,16.02,16.03,52400.0,13.1495,13.1495,13.1413,13.1495,52400.0
2009-10-08 14:00:00,16.02,16.03,16.01,16.02,35200.0,13.1413,13.1495,13.1331,13.1413,35200.0
2009-10-08 14:05:00,16.01,16.02,16.0,16.0,56800.0,13.1331,13.1413,13.1249,13.1249,56800.0
2009-10-08 14:10:00,16.01,16.02,16.0,16.0,63600.0,13.1331,13.1413,13.1249,13.1249,63600.0
2009-10-08 14:15:00,16.0,16.01,16.0,16.01,102800.0,13.1249,13.1331,13.1249,13.1331,102800.0
2009-10-08 14:20:00,16.01,16.02,16.0,16.01,88400.0,13.1331,13.1413,13.1249,13.1331,88400.0
2009-10-08 14:25:00,16.01,16.02,15.99,16.02,110000.0,13.1331,13.1413,13.1167,13.1413,110000.0
2009-10-08 14:30:00,16.02,16.05,16.02,16.03,118400.0,13.1413,13.1659,13.1413,13.1495,118400.0
2009-10-08 14:35:00,16.03,16.03,16.02,16.02,122000.0,13.1495,13.1495,13.1413,13.1413,122000.0
2009-10-08 14:40:00,16.02,16.03,15.99,16.03,126400.0,13.1413,13.1495,13.1167,13.1495,126400.0
2009-10-08 14:45:00,16.03,16.04,16.02,16.03,80400.0,13.1495,13.1577,13.1413,13.1495,80400.0
2009-10-08 14:50:00,16.03,16.04,16.02,16.03,112000.0,13.1495,13.1577,13.1413,13.1495,112000.0
2009-10-08 14:55:00,16.03,16.03,16.02,16.03,63200.0,13.1495,13.1495,13.1413,13.1495,63200.0
2009-10-08 15:00:00,16.03,16.05,16.02,16.03,162800.0,13.1495,13.1659,13.1413,13.1495,162800.0
2009-10-08 15:05:00,16.03,16.04,16.02,16.04,100000.0,13.1495,13.1577,13.1413,13.1577,100000.0
2009-10-08 15:10:00,16.04,16.04,16.01,16.02,129600.0,13.1577,13.1577,13.1331,13.1413,129600.0
2009-10-08 15:15:00,16.01,16.02,16.01,16.02,114400.0,13.1331,13.1413,13.1331,13.1413,114400.0
2009-10-08 15:20:00,16.02,16.04,16.02,16.03,94400.0,13.1413,13.1577,13.1413,13.1495,94400.0
2009-10-08 15:25:00,16.03,16.03,16.01,16.02,112400.0,13.1495,13.1495,13.1331,13.1413,112400.0
2009-10-08 15:30:00,16.01,16.02,15.99,15.99,153600.0,13.1331,13.1413,13.1167,13.1167,153600.0
2009-10-08 15:35:00,15.99,16.01,15.98,16.0,167200.0,13.1167,13.1331,13.1085,13.1249,167200.0
2009-10-08 15:40:00,16.0,16.01,15.99,15.99,94000.0,13.1249,13.1331,13.1167,13.1167,94000.0
2009-10-08 15:45:00,15.99,16.0,15.99,15.99,163600.0,13.1167,13.1249,13.1167,13.1167,163600.0
2009-10-08 15:50:00,15.99,16.0,15.99,15.99,197200.0,13.1167,13.1249,13.1167,13.1167,197200.0
2009-10-08 15:55:00,16.0,16.01,15.99,16.01,339600.0,13.1249,13.1331,13.1167,13.1331,339600.0
2009-10-09 09:30:00,16.03,16.05,15.8,15.81,612800.0,13.1495,13.1659,12.9608,12.969,612800.0
2009-10-09 09:35:00,15.8,15.83,15.75,15.76,743200.0,12.9608,12.9854,12.9198,12.928,743200.0
2009-10-09 09:40:00,15.76,15.83,15.75,15.83,138000.0,12.928,12.9854,12.9198,12.9854,138000.0
2009-10-09 09:45:00,15.83,15.89,15.83,15.88,227200.0,12.9854,13.0347,12.9854,13.0265,227200.0
2009-10-09 09:50:00,15.88,15.88,15.87,15.87,79600.0,13.0265,13.0265,13.0183,13.0183,79600.0
2009-10-09 09:55:00,15.87,15.91,15.86,15.88,508400.0,13.0183,13.0511,13.0101,13.0265,508400.0
2009-10-09 10:00:00,15.88,15.88,15.87,15.88,280800.0,13.0265,13.0265,13.0183,13.0265,280800.0
2009-10-09 10:05:00,15.88,15.91,15.87,15.9,227600.0,13.0265,13.0511,13.0183,13.0429,227600.0
2009-10-09 10:10:00,15.9,15.93,15.9,15.93,104000.0,13.0429,13.0675,13.0429,13.0675,104000.0
2009-10-09 10:15:00,15.93,15.93,15.88,15.89,87600.0,13.0675,13.0675,13.0265,13.0347,87600.0
2009-10-09 10:20:00,15.89,15.9,15.88,15.9,42400.0,13.0347,13.0429,13.0265,13.0429,42400.0
2009-10-09 10:25:00,15.9,15.93,15.9,15.93,157600.0,13.0429,13.0675,13.0429,13.0675,157600.0
2009-10-09 10:30:00,15.93,15.93,15.9,15.9,66000.0,13.0675,13.0675,13.0429,13.0429,66000.0
2009-10-09 10:35:00,15.9,15.9,15.88,15.89,48400.0,13.0429,13.0429,13.0265,13.0347,48400.0
2009-10-09 10:40:00,15.89,15.9,15.88,15.89,49600.0,13.0347,13.0429,13.0265,13.0347,49600.0
2009-10-09 10:45:00,15.9,15.9,15.87,15.87,47200.0,13.0429,13.0429,13.0183,13.0183,47200.0
2009-10-09 10:50:00,15.87,15.9,15.87,15.89,99200.0,13.0183,13.0429,13.0183,13.0347,99200.0
2009-10-09 10:55:00,15.89,15.9,15.89,15.89,47600.0,13.0347,13.0429,13.0347,13.0347,47600.0
2009-10-09 11:00:00,15.89,15.9,15.87,15.88,31600.0,13.0347,13.0429,13.0183,13.0265,31600.0
2009-10-09 11:05:00,15.88,15.89,15.88,15.89,41200.0,13.0265,13.0347,13.0265,13.0347,41200.0
2009-10-09 11:10:00,15.88,15.9,15.87,15.87,48400.0,13.0265,13.0429,13.0183,13.0183,48400.0
2009-10-09 11:15:00,15.87,15.87,15.85,15.85,72800.0,13.0183,13.0183,13.0019,13.0019,72800.0
2009-10-09 11:20:00,15.86,15.88,15.85,15.87,89200.0,13.0101,13.0265,13.0019,13.0183,89200.0
2009-10-09 11:25:00,15.87,15.89,15.87,15.88,97600.0,13.0183,13.0347,13.0183,13.0265,97600.0
2009-10-09 11:30:00,15.88,15.88,15.85,15.87,92400.0,13.0265,13.0265,13.0019,13.0183,92400.0
2009-10-09 11:35:00,15.87,15.88,15.86,15.86,66800.0,13.0183,13.0265,13.0101,13.0101,66800.0
2009-10-09 11:40:00,15.86,15.87,15.85,15.87,146800.0,13.0101,13.0183,13.0019,13.0183,146800.0
2009-10-09 11:45:00,15.87,15.87,15.83,15.83,54800.0,13.0183,13.0183,12.9854,12.9854,54800.0
2009-10-09 11:50:00,15.83,15.85,15.82,15.84,104000.0,12.9854,13.0019,12.9772,12.9937,104000.0
2009-10-09 11:55:00,15.85,15.85,15.83,15.84,41200.0,13.0019,13.0019,12.9854,12.9937,41200.0
2009-10-09 12:00:00,15.84,15.84,15.83,15.83,20400.0,12.9937,12.9937,12.9854,12.9854,20400.0
2009-10-09 12:05:00,15.83,15.84,15.81,15.81,46000.0,12.9854,12.9937,12.969,12.969,46000.0
2009-10-09 12:10:00,15.81,15.82,15.81,15.82,41200.0,12.969,12.9772,12.969,12.9772,41200.0
2009-10-09 12:15:00,15.82,15.83,15.82,15.83,52800.0,12.9772,12.9854,12.9772,12.9854,52800.0
2009-10-09 12:20:00,15.83,15.83,15.81,15.81,33600.0,12.9854,12.9854,12.969,12.969,33600.0
2009-10-09 12:25:00,15.81,15.83,15.81,15.83,28800.0,12.969,12.9854,12.969,12.9854,28800.0
2009-10-09 12:30:00,15.83,15.83,15.81,15.83,43600.0,12.9854,12.9854,12.969,12.9854,43600.0
2009-10-09 12:35:00,15.83,15.83,15.82,15.83,26800.0,12.9854,12.9854,12.9772,12.9854,26800.0
2009-10-09 12:40:00,15.83,15.84,15.83,15.83,26400.0,12.9854,12.9937,12.9854,12.9854,26400.0
2009-10-09 12:45:00,15.83,15.85,15.82,15.84,91200.0,12.9854,13.0019,12.9772,12.9937,91200.0
2009-10-09 12:50:00,15.84,15.84,15.83,15.83,42000.0,12.9937,12.9937,12.9854,12.9854,42000.0
2009-10-09 12:55:00,15.83,15.83,15.82,15.83,39200.0,12.9854,12.9854,12.9772,12.9854,39200.0
2009-10-09 13:00:00,15.83,15.85,15.83,15.85,24800.0,12.9854,13.0019,12.9854,13.0019,24800.0
2009-10-09 13:05:00,15.85,15.85,15.85,15.85,13600.0,13.0019,13.0019,13.0019,13.0019,13600.0
2009-10-09 13:10:00,15.85,15.86,15.85,15.86,26400.0,13.0019,13.0101,13.0019,13.0101,26400.0
2009-10-09 13:15:00,15.86,15.87,15.86,15.87,74800.0,13.0101,13.0183,13.0101,13.0183,74800.0
2009-10-09 13:20:00,15.87,15.88,15.85,15.86,121600.0,13.0183,13.0265,13.0019,13.0101,121600.0
2009-10-09 13:25:00,15.86,15.87,15.86,15.87,38000.0,13.0101,13.0183,13.0101,13.0183,38000.0
2009-10-09 13:30:00,15.87,15.87,15.86,15.86,52800.0,13.0183,13.0183,13.0101,13.0101,52800.0
2009-10-09 13:35:00,15.87,15.87,15.86,15.87,68400.0,13.0183,13.0183,13.0101,13.0183,68400.0
2009-10-09 13:40:00,15.87,15.87,15.87,15.87,48400.0,13.0183,13.0183,13.0183,13.0183,48400.0
2009-10-09 13:45:00,15.87,15.87,15.85,15.86,79600.0,13.0183,13.0183,13.0019,13.0101,79600.0
2009-10-09 13:50:00,15.87,15.87,15.85,15.85,57200.0,13.0183,13.0183,13.0019,13.0019,57200.0
2009-10-09 13:55:00,15.85,15.86,15.85,15.85,62800.0,13.0019,13.0101,13.0019,13.0019,62800.0
2009-10-09 14:00:00,15.85,15.85,15.83,15.83,61200.0,13.0019,13.0019,12.9854,12.9854,61200.0
2009-10-09 14:05:00,15.84,15.84,15.83,15.83,44800.0,12.9937,12.9937,12.9854,12.9854,44800.0
2009-10-09 14:10:00,15.83,15.84,15.81,15.82,114800.0,12.9854,12.9937,12.969,12.9772,114800.0
2009-10-09 14:15:00,15.82,15.83,15.82,15.83,44800.0,12.9772,12.9854,12.9772,12.9854,44800.0
2009-10-09 14:20:00,15.83,15.83,15.81,15.82,54800.0,12.9854,12.9854,12.969,12.9772,54800.0
2009-10-09 14:25:00,15.82,15.83,15.81,15.82,51200.0,12.9772,12.9854,12.969,12.9772,51200.0
2009-10-09 14:30:00,15.83,15.84,15.83,15.83,26000.0,12.9854,12.9937,12.9854,12.9854,26000.0
2009-10-09 14:35:00,15.84,15.86,15.83,15.86,55200.0,12.9937,13.0101,12.9854,13.0101,55200.0
2009-10-09 14:40:00,15.86,15.86,15.85,15.86,76800.0,13.0101,13.0101,13.0019,13.0101,76800.0
2009-10-09 14:45:00,15.86,15.87,15.85,15.87,64000.0,13.0101,13.0183,13.0019,13.0183,64000.0
2009-10-09 14:50:00,15.87,15.88,15.87,15.88,21600.0,13.0183,13.0265,13.0183,13.0265,21600.0
2009-10-09 14:55:00,15.87,15.89,15.87,15.89,98800.0,13.0183,13.0347,13.0183,13.0347,98800.0
2009-10-09 15:00:00,15.89,15.91,15.89,15.91,98400.0,13.0347,13.0511,13.0347,13.0511,98400.0
2009-10-09 15:05:00,15.91,15.93,15.91,15.93,82800.0,13.0511,13.0675,13.0511,13.0675,82800.0
2009-10-09 15:10:00,15.93,15.94,15.93,15.93,134800.0,13.0675,13.0757,13.0675,13.0675,134800.0
2009-10-09 15:15:00,15.93,15.93,15.89,15.9,74000.0,13.0675,13.0675,13.0347,13.0429,74000.0
2009-10-09 15:20:00,15.9,15.9,15.88,15.9,102000.0,13.0429,13.0429,13.0265,13.0429,102000.0
2009-10-09 15:25:00,15.9,15.9,15.88,15.88,42000.0,13.0429,13.0429,13.0265,13.0265,42000.0
2009-10-09 15:30:00,15.88,15.89,15.88,15.88,158400.0,13.0265,13.0347,13.0265,13.0265,158400.0
2009-10-09 15:35:00,15.88,15.89,15.88,15.89,90800.0,13.0265,13.0347,13.0265,13.0347,90800.0
2009-10-09 15:40:00,15.89,15.89,15.88,15.89,100400.0,13.0347,13.0347,13.0265,13.0347,100400.0
2009-10-09 15:45:00,15.89,15.9,15.88,15.9,84800.0,13.0347,13.0429,13.0265,13.0429,84800.0
2009-10-09 15:50:00,15.9,15.92,15.89,15.91,182400.0,13.0429,13.0593,13.0347,13.0511,182400.0
2009-10-09 15:55:00,15.9,15.92,15.89,15.9,388400.0,13.0429,13.0593,13.0347,13.0429,388400.0
2009-10-12 09:30:00,15.96,16.0,15.87,15.99,217600.0,13.0921,13.1249,13.0183,13.1167,217600.0
2009-10-12 09:35:00,15.98,16.0,15.96,15.96,176000.0,13.1085,13.1249,13.0921,13.0921,176000.0
2009-10-12 09:40:00,15.96,16.0,15.95,15.98,82800.0,13.0921,13.1249,13.0839,13.1085,82800.0
2009-10-12 09:45:00,15.98,15.98,15.95,15.97,75600.0,13.1085,13.1085,13.0839,13.1003,75600.0
2009-10-12 09:50:00,15.97,15.99,15.97,15.98,76400.0,13.1003,13.1167,13.1003,13.1085,76400.0
2009-10-12 09:55:00,15.98,15.98,15.96,15.98,52800.0,13.1085,13.1085,13.0921,13.1085,52800.0
2009-10-12 10:00:00,15.98,16.0,15.98,16.0,30000.0,13.1085,13.1249,13.1085,13.1249,30000.0
2009-10-12 10:05:00,16.0,16.0,15.96,15.96,80800.0,13.1249,13.1249,13.0921,13.0921,80800.0
2009-10-12 10:10:00,15.97,15.97,15.95,15.95,53200.0,13.1003,13.1003,13.0839,13.0839,53200.0
2009-10-12 10:15:00,15.95,15.97,15.94,15.94,68400.0,13.0839,13.1003,13.0757,13.0757,68400.0
2009-10-12 10:20:00,15.94,15.94,15.93,15.93,27200.0,13.0757,13.0757,13.0675,13.0675,27200.0
2009-10-12 10:25:00,15.93,15.94,15.93,15.94,37600.0,13.0675,13.0757,13.0675,13.0757,37600.0
2009-10-12 10:30:00,15.94,15.95,15.93,15.93,62400.0,13.0757,13.0839,13.0675,13.0675,62400.0
2009-10-12 10:35:00,15.93,15.93,15.91,15.93,156800.0,13.0675,13.0675,13.0511,13.0675,156800.0
2009-10-12 10:40:00,15.94,15.95,15.93,15.94,56800.0,13.0757,13.0839,13.0675,13.0757,56800.0
2009-10-12 10:45:00,15.94,15.95,15.94,15.95,27600.0,13.0757,13.0839,13.0757,13.0839,27600.0
2009-10-12 10:50:00,15.95,15.96,15.95,15.95,27600.0,13.0839,13.0921,13.0839,13.0839,27600.0
2009-10-12 10:55:00,15.95,15.97,15.95,15.97,50400.0,13.0839,13.1003,13.0839,13.1003,50400.0
2009-10-12 11:00:00,15.97,15.97,15.94,15.94,86400.0,13.1003,13.1003,13.0757,13.0757,86400.0
2009-10-12 11:05:00,15.94,15.96,15.94,15.96,70000.0,13.0757,13.0921,13.0757,13.0921,70000.0
2009-10-12 11:10:00,15.96,15.98,15.96,15.98,60000.0,13.0921,13.1085,13.0921,13.1085,60000.0
2009-10-12 11:15:00,15.97,15.99,15.97,15.98,44400.0,13.1003,13.1167,13.1003,13.1085,44400.0
2009-10-12 11:20:00,15.98,15.98,15.97,15.97,21200.0,13.1085,13.1085,13.1003,13.1003,21200.0
2009-10-12 11:25:00,15.97,15.99,15.97,15.98,49200.0,13.1003,13.1167,13.1003,13.1085,49200.0
2009-10-12 11:30:00,15.98,15.99,15.98,15.99,61200.0,13.1085,13.1167,13.1085,13.1167,61200.0
2009-10-12 11:35:00,15.99,16.0,15.99,15.99,51600.0,13.1167,13.1249,13.1167,13.1167,51600.0
2009-10-12 11:40:00,16.0,16.0,15.99,15.99,30000.0,13.1249,13.1249,13.1167,13.1167,30000.0
2009-10-12 11:45:00,15.99,15.99,15.98,15.99,50000.0,13.1167,13.1167,13.1085,13.1167,50000.0
2009-10-12 11:50:00,15.98,15.99,15.96,15.97,51200.0,13.1085,13.1167,13.0921,13.1003,51200.0
2009-10-12 11:55:00,15.97,15.97,15.96,15.97,23600.0,13.1003,13.1003,13.0921,13.1003,23600.0
2009-10-12 12:00:00,15.97,15.97,15.96,15.97,94000.0,13.1003,13.1003,13.0921,13.1003,94000.0
2009-10-12 12:05:00,15.97,15.99,15.97,15.98,38400.0,13.1003,13.1167,13.1003,13.1085,38400.0
2009-10-12 12:10:00,15.98,15.99,15.98,15.99,43600.0,13.1085,13.1167,13.1085,13.1167,43600.0
2009-10-12 12:15:00,15.99,15.99,15.98,15.98,17200.0,13.1167,13.1167,13.1085,13.1085,17200.0
2009-10-12 12:20:00,15.98,15.98,15.96,15.96,28800.0,13.1085,13.1085,13.0921,13.0921,28800.0
2009-10-12 12:25:00,15.96,15.96,15.94,15.94,10400.0,13.0921,13.0921,13.0757,13.0757,10400.0
2009-10-12 12:30:00,15.95,15.95,15.94,15.95,21600.0,13.0839,13.0839,13.0757,13.0839,21600.0
2009-10-12 12:35:00,15.95,15.96,15.95,15.96,21600.0,13.0839,13.0921,13.0839,13.0921,21600.0
2009-10-12 12:40:00,15.96,15.97,15.96,15.97,24400.0,13.0921,13.1003,13.0921,13.1003,24400.0
2009-10-12 12:45:00,15.97,15.97,15.97,15.97,19600.0,13.1003,13.1003,13.1003,13.1003,19600.0
2009-10-12 12:50:00,15.97,15.98,15.97,15.98,37200.0,13.1003,13.1085,13.1003,13.1085,37200.0
2009-10-12 12:55:00,15.98,15.98,15.98,15.98,27200.0,13.1085,13.1085,13.1085,13.1085,27200.0
2009-10-12 13:00:00,15.98,15.99,15.98,15.98,38400.0,13.1085,13.1167,13.1085,13.1085,38400.0
2009-10-12 13:05:00,15.98,15.99,15.97,15.98,43200.0,13.1085,13.1167,13.1003,13.1085,43200.0
2009-10-12 13:10:00,15.97,15.98,15.97,15.97,28000.0,13.1003,13.1085,13.1003,13.1003,28000.0
2009-10-12 13:15:00,15.97,15.98,15.97,15.98,28800.0,13.1003,13.1085,13.1003,13.1085,28800.0
2009-10-12 13:20:00,15.98,15.98,15.96,15.97,32800.0,13.1085,13.1085,13.0921,13.1003,32800.0
2009-10-12 13:25:00,15.97,15.97,15.96,15.97,26400.0,13.1003,13.1003,13.0921,13.1003,26400.0
2009-10-12 13:30:00,15.97,15.97,15.96,15.96,33200.0,13.1003,13.1003,13.0921,13.0921,33200.0
2009-10-12 13:35:00,15.96,15.97,15.96,15.97,26000.0,13.0921,13.1003,13.0921,13.1003,26000.0
2009-10-12 13:40:00,15.97,15.97,15.96,15.97,32400.0,13.1003,13.1003,13.0921,13.1003,32400.0
2009-10-12 13:45:00,15.97,15.97,15.96,15.97,26400.0,13.1003,13.1003,13.0921,13.1003,26400.0
2009-10-12 13:50:00,15.96,15.96,15.95,15.96,37600.0,13.0921,13.0921,13.0839,13.0921,37600.0
2009-10-12 13:55:00,15.96,15.96,15.96,15.96,34800.0,13.0921,13.0921,13.0921,13.0921,34800.0
2009-10-12 14:00:00,15.96,15.96,15.95,15.95,93600.0,13.0921,13.0921,13.0839,13.0839,93600.0
2009-10-12 14:05:00,15.95,15.95,15.93,15.93,78000.0,13.0839,13.0839,13.0675,13.0675,78000.0
2009-10-12 14:10:00,15.93,15.93,15.9,15.91,70800.0,13.0675,13.0675,13.0429,13.0511,70800.0
2009-10-12 14:15:00,15.91,15.91,15.89,15.89,90800.0,13.0511,13.0511,13.0347,13.0347,90800.0
2009-10-12 14:20:00,15.89,15.9,15.87,15.89,94000.0,13.0347,13.0429,13.0183,13.0347,94000.0
2009-10-12 14:25:00,15.89,15.89,15.87,15.88,72800.0,13.0347,13.0347,13.0183,13.0265,72800.0
2009-10-12 14:30:00,15.87,15.87,15.85,15.86,41200.0,13.0183,13.0183,13.0019,13.0101,41200.0
2009-10-12 14:35:00,15.86,15.86,15.85,15.86,43600.0,13.0101,13.0101,13.0019,13.0101,43600.0
2009-10-12 14:40:00,15.86,15.86,15.85,15.85,45600.0,13.0101,13.0101,13.0019,13.0019,45600.0
2009-10-12 14:45:00,15.86,15.86,15.86,15.86,23600.0,13.0101,13.0101,13.0101,13.0101,23600.0
2009-10-12 14:50:00,15.86,15.86,15.84,15.86,137600.0,13.0101,13.0101,12.9937,13.0101,137600.0
2009-10-12 14:55:00,15.86,15.87,15.85,15.86,84800.0,13.0101,13.0183,13.0019,13.0101,84800.0
2009-10-12 15:00:00,15.86,15.87,15.86,15.86,144000.0,13.0101,13.0183,13.0101,13.0101,144000.0
2009-10-12 15:05:00,15.86,15.86,15.85,15.86,45600.0,13.0101,13.0101,13.0019,13.0101,45600.0
2009-10-12 15:10:00,15.86,15.86,15.85,15.85,38400.0,13.0101,13.0101,13.0019,13.0019,38400.0
2009-10-12 15:15:00,15.85,15.86,15.85,15.85,50400.0,13.0019,13.0101,13.0019,13.0019,50400.0
2009-10-12 15:20:00,15.85,15.85,15.84,15.84,133600.0,13.0019,13.0019,12.9937,12.9937,133600.0
2009-10-12 15:25:00,15.84,15.85,15.84,15.85,31600.0,12.9937,13.0019,12.9937,13.0019,31600.0
2009-10-12 15:30:00,15.85,15.86,15.84,15.86,79600.0,13.0019,13.0101,12.9937,13.0101,79600.0
2009-10-12 15:35:00,15.85,15.86,15.85,15.85,120800.0,13.0019,13.0101,13.0019,13.0019,120800.0
2009-10-12 15:40:00,15.85,15.86,15.83,15.84,412000.0,13.0019,13.0101,12.9854,12.9937,412000.0
2009-10-12 15:45:00,15.83,15.84,15.82,15.82,200400.0,12.9854,12.9937,12.9772,12.9772,200400.0
2009-10-12 15:50:00,15.82,15.84,15.82,15.83,235200.0,12.9772,12.9937,12.9772,12.9854,235200.0
2009-10-12 15:55:00,15.83,15.83,15.81,15.81,689600.0,12.9854,12.9854,12.969,12.969,689600.0
2009-10-13 09:30:00,15.81,15.81,15.75,15.8,148000.0,12.969,12.969,12.9198,12.9608,148000.0
2009-10-13 09:35:00,15.8,15.84,15.8,15.84,48400.0,12.9608,12.9937,12.9608,12.9937,48400.0
2009-10-13 09:40:00,15.84,15.84,15.77,15.78,108400.0,12.9937,12.9937,12.9362,12.9444,108400.0
2009-10-13 09:45:00,15.79,15.82,15.79,15.81,90400.0,12.9526,12.9772,12.9526,12.969,90400.0
2009-10-13 09:50:00,15.81,15.83,15.81,15.81,79600.0,12.969,12.9854,12.969,12.969,79600.0
2009-10-13 09:55:00,15.81,15.84,15.8,15.81,106800.0,12.969,12.9937,12.9608,12.969,106800.0
2009-10-13 10:00:00,15.81,15.83,15.8,15.82,65600.0,12.969,12.9854,12.9608,12.9772,65600.0
2009-10-13 10:05:00,15.82,15.83,15.81,15.82,80000.0,12.9772,12.9854,12.969,12.9772,80000.0
2009-10-13 10:10:00,15.83,15.85,15.81,15.83,260000.0,12.9854,13.0019,12.969,12.9854,260000.0
2009-10-13 10:15:00,15.83,15.85,15.82,15.85,280400.0,12.9854,13.0019,12.9772,13.0019,280400.0
2009-10-13 10:20:00,15.85,15.87,15.85,15.87,662000.0,13.0019,13.0183,13.0019,13.0183,662000.0
2009-10-13 10:25:00,15.86,15.91,15.86,15.9,72800.0,13.0101,13.0511,13.0101,13.0429,72800.0
2009-10-13 10:30:00,15.9,15.94,15.89,15.93,98800.0,13.0429,13.0757,13.0347,13.0675,98800.0
2009-10-13 10:35:00,15.94,15.94,15.9,15.9,60800.0,13.0757,13.0757,13.0429,13.0429,60800.0
2009-10-13 10:40:00,15.89,15.9,15.88,15.89,48400.0,13.0347,13.0429,13.0265,13.0347,48400.0
2009-10-13 10:45:00,15.89,15.91,15.89,15.9,36800.0,13.0347,13.0511,13.0347,13.0429,36800.0
2009-10-13 10:50:00,15.9,15.92,15.9,15.91,54800.0,13.0429,13.0593,13.0429,13.0511,54800.0
2009-10-13 10:55:00,15.92,15.94,15.91,15.94,82800.0,13.0593,13.0757,13.0511,13.0757,82800.0
2009-10-13 11:00:00,15.94,15.95,15.92,15.92,74400.0,13.0757,13.0839,13.0593,13.0593,74400.0
2009-10-13 11:05:00,15.92,15.92,15.9,15.9,72400.0,13.0593,13.0593,13.0429,13.0429,72400.0
2009-10-13 11:10:00,15.91,15.93,15.9,15.92,40800.0,13.0511,13.0675,13.0429,13.0593,40800.0
2009-10-13 11:15:00,15.93,15.93,15.92,15.92,100000.0,13.0675,13.0675,13.0593,13.0593,100000.0
2009-10-13 11:20:00,15.92,15.92,15.9,15.92,45600.0,13.0593,13.0593,13.0429,13.0593,45600.0
2009-10-13 11:25:00,15.92,15.95,15.92,15.95,38000.0,13.0593,13.0839,13.0593,13.0839,38000.0
2009-10-13 11:30:00,15.95,15.95,15.92,15.92,65200.0,13.0839,13.0839,13.0593,13.0593,65200.0
2009-10-13 11:35:00,15.92,15.93,15.9,15.92,67600.0,13.0593,13.0675,13.0429,13.0593,67600.0
2009-10-13 11:40:00,15.92,15.95,15.92,15.94,110800.0,13.0593,13.0839,13.0593,13.0757,110800.0
2009-10-13 11:45:00,15.94,15.95,15.93,15.94,86400.0,13.0757,13.0839,13.0675,13.0757,86400.0
2009-10-13 11:50:00,15.95,15.95,15.93,15.94,61200.0,13.0839,13.0839,13.0675,13.0757,61200.0
2009-10-13 11:55:00,15.94,15.95,15.94,15.94,24400.0,13.0757,13.0839,13.0757,13.0757,24400.0
2009-10-13 12:00:00,15.95,15.95,15.94,15.95,18000.0,13.0839,13.0839,13.0757,13.0839,18000.0
2009-10-13 12:05:00,15.95,15.95,15.94,15.95,26000.0,13.0839,13.0839,13.0757,13.0839,26000.0
2009-10-13 12:10:00,15.95,15.96,15.95,15.95,53600.0,13.0839,13.0921,13.0839,13.0839,53600.0
2009-10-13 12:15:00,15.96,15.96,15.94,15.94,119600.0,13.0921,13.0921,13.0757,13.0757,119600.0
2009-10-13 12:20:00,15.94,15.94,15.9,15.91,33200.0,13.0757,13.0757,13.0429,13.0511,33200.0
2009-10-13 12:25:00,15.91,15.91,15.88,15.89,47200.0,13.0511,13.0511,13.0265,13.0347,47200.0
2009-10-13 12:30:00,15.9,15.9,15.88,15.89,28400.0,13.0429,13.0429,13.0265,13.0347,28400.0
2009-10-13 12:35:00,15.89,15.91,15.88,15.91,34400.0,13.0347,13.0511,13.0265,13.0511,34400.0
2009-10-13 12:40:00,15.91,15.92,15.91,15.92,22400.0,13.0511,13.0593,13.0511,13.0593,22400.0
2009-10-13 12:45:00,15.92,15.94,15.92,15.92,65200.0,13.0593,13.0757,13.0593,13.0593,65200.0
2009-10-13 12:50:00,15.93,15.93,15.91,15.92,39600.0,13.0675,13.0675,13.0511,13.0593,39600.0
2009-10-13 12:55:00,15.91,15.91,15.9,15.9,20800.0,13.0511,13.0511,13.0429,13.0429,20800.0
2009-10-13 13:00:00,15.9,15.9,15.89,15.9,39200.0,13.0429,13.0429,13.0347,13.0429,39200.0
2009-10-13 13:05:00,15.9,15.93,15.9,15.93,39200.0,13.0429,13.0675,13.0429,13.0675,39200.0
2009-10-13 13:10:00,15.93,15.94,15.92,15.92,35600.0,13.0675,13.0757,13.0593,13.0593,35600.0
2009-10-13 13:15:00,15.92,15.93,15.91,15.93,102400.0,13.0593,13.0675,13.0511,13.0675,102400.0
2009-10-13 13:20:00,15.93,15.93,15.92,15.92,17200.0,13.0675,13.0675,13.0593,13.0593,17200.0
2009-10-13 13:25:00,15.92,15.92,15.9,15.9,39200.0,13.0593,13.0593,13.0429,13.0429,39200.0
2009-10-13 13:30:00,15.91,15.91,15.89,15.89,33600.0,13.0511,13.0511,13.0347,13.0347,33600.0
2009-10-13 13:35:00,15.89,15.89,15.88,15.88,26000.0,13.0347,13.0347,13.0265,13.0265,26000.0
2009-10-13 13:40:00,15.89,15.89,15.88,15.88,50000.0,13.0347,13.0347,13.0265,13.0265,50000.0
2009-10-13 13:45:00,15.88,15.9,15.88,15.89,156400.0,13.0265,13.0429,13.0265,13.0347,156400.0
2009-10-13 13:50:00,15.9,15.9,15.89,15.89,34800.0,13.0429,13.0429,13.0347,13.0347,34800.0
2009-10-13 13:55:00,15.89,15.91,15.88,15.9,39600.0,13.0347,13.0511,13.0265,13.0429,39600.0
2009-10-13 14:00:00,15.9,15.9,15.88,15.89,46400.0,13.0429,13.0429,13.0265,13.0347,46400.0
2009-10-13 14:05:00,15.89,15.9,15.88,15.89,122800.0,13.0347,13.0429,13.0265,13.0347,122800.0
2009-10-13 14:10:00,15.89,15.89,15.88,15.89,67200.0,13.0347,13.0347,13.0265,13.0347,67200.0
2009-10-13 14:15:00,15.89,15.9,15.88,15.89,28400.0,13.0347,13.0429,13.0265,13.0347,28400.0
2009-10-13 14:20:00,15.89,15.9,15.88,15.9,60800.0,13.0347,13.0429,13.0265,13.0429,60800.0
2009-10-13 14:25:00,15.9,15.9,15.89,15.9,12000.0,13.0429,13.0429,13.0347,13.0429,12000.0
2009-10-13 14:30:00,15.9,15.91,15.9,15.9,30000.0,13.0429,13.0511,13.0429,13.0429,30000.0
2009-10-13 14:35:00,15.91,15.91,15.89,15.89,42400.0,13.0511,13.0511,13.0347,13.0347,42400.0
2009-10-13 14:40:00,15.89,15.91,15.89,15.91,28800.0,13.0347,13.0511,13.0347,13.0511,28800.0
2009-10-13 14:45:00,15.91,15.92,15.91,15.92,58800.0,13.0511,13.0593,13.0511,13.0593,58800.0
2009-10-13 14:50:00,15.93,15.93,15.9,15.9,46400.0,13.0675,13.0675,13.0429,13.0429,46400.0
2009-10-13 14:55:00,15.9,15.9,15.89,15.9,30800.0,13.0429,13.0429,13.0347,13.0429,30800.0
2009-10-13 15:00:00,15.9,15.92,15.9,15.92,66000.0,13.0429,13.0593,13.0429,13.0593,66000.0
2009-10-13 15:05:00,15.93,15.94,15.9,15.9,68800.0,13.0675,13.0757,13.0429,13.0429,68800.0
2009-10-13 15:10:00,15.9,15.91,15.9,15.91,46400.0,13.0429,13.0511,13.0429,13.0511,46400.0
2009-10-13 15:15:00,15.91,15.93,15.91,15.93,73600.0,13.0511,13.0675,13.0511,13.0675,73600.0
2009-10-13 15:20:00,15.93,15.95,15.92,15.94,87600.0,13.0675,13.0839,13.0593,13.0757,87600.0
2009-10-13 15:25:00,15.94,15.95,15.94,15.94,42400.0,13.0757,13.0839,13.0757,13.0757,42400.0
2009-10-13 15:30:00,15.94,15.95,15.94,15.95,66400.0,13.0757,13.0839,13.0757,13.0839,66400.0
2009-10-13 15:35:00,15.94,15.94,15.91,15.91,132000.0,13.0757,13.0757,13.0511,13.0511,132000.0
2009-10-13 15:40:00,15.91,15.92,15.91,15.92,60000.0,13.0511,13.0593,13.0511,13.0593,60000.0
2009-10-13 15:45:00,15.92,15.93,15.9,15.91,121600.0,13.0593,13.0675,13.0429,13.0511,121600.0
2009-10-13 15:50:00,15.91,15.92,15.9,15.91,141200.0,13.0511,13.0593,13.0429,13.0511,141200.0
2009-10-13 15:55:00,15.91,15.94,15.91,15.94,256800.0,13.0511,13.0757,13.0511,13.0757,256800.0
2009-10-14 09:30:00,16.02,16.12,16.0,16.08,512400.0,13.1413,13.2233,13.1249,13.1905,512400.0
2009-10-14 09:35:00,16.08,16.11,16.03,16.03,173600.0,13.1905,13.2151,13.1495,13.1495,173600.0
2009-10-14 09:40:00,16.04,16.08,15.98,16.08,275600.0,13.1577,13.1905,13.1085,13.1905,275600.0
2009-10-14 09:45:00,16.09,16.09,16.0,16.03,124800.0,13.1987,13.1987,13.1249,13.1495,124800.0
2009-10-14 09:50:00,16.03,16.1,16.03,16.09,108000.0,13.1495,13.2069,13.1495,13.1987,108000.0
2009-10-14 09:55:00,16.09,16.1,16.07,16.07,90000.0,13.1987,13.2069,13.1823,13.1823,90000.0
2009-10-14 10:00:00,16.08,16.09,16.07,16.09,233200.0,13.1905,13.1987,13.1823,13.1987,233200.0
2009-10-14 10:05:00,16.09,16.12,16.08,16.11,99600.0,13.1987,13.2233,13.1905,13.2151,99600.0
2009-10-14 10:10:00,16.11,16.13,16.11,16.12,60800.0,13.2151,13.2315,13.2151,13.2233,60800.0
2009-10-14 10:15:00,16.12,16.12,16.09,16.1,79600.0,13.2233,13.2233,13.1987,13.2069,79600.0
2009-10-14 10:20:00,16.1,16.1,16.06,16.07,192000.0,13.2069,13.2069,13.1741,13.1823,192000.0
2009-10-14 10:25:00,16.07,16.09,16.06,16.07,101600.0,13.1823,13.1987,13.1741,13.1823,101600.0
2009-10-14 10:30:00,16.08,16.08,16.07,16.08,74800.0,13.1905,13.1905,13.1823,13.1905,74800.0
2009-10-14 10:35:00,16.08,16.09,16.08,16.09,48800.0,13.1905,13.1987,13.1905,13.1987,48800.0
2009-10-14 10:40:00,16.09,16.09,16.08,16.08,63600.0,13.1987,13.1987,13.1905,13.1905,63600.0
2009-10-14 10:45:00,16.09,16.09,16.08,16.09,104000.0,13.1987,13.1987,13.1905,13.1987,104000.0
2009-10-14 10:50:00,16.09,16.09,16.07,16.08,88000.0,13.1987,13.1987,13.1823,13.1905,88000.0
2009-10-14 10:55:00,16.08,16.1,16.08,16.1,104000.0,13.1905,13.2069,13.1905,13.2069,104000.0
2009-10-14 11:00:00,16.1,16.1,16.1,16.1,89200.0,13.2069,13.2069,13.2069,13.2069,89200.0
2009-10-14 11:05:00,16.1,16.1,16.08,16.09,71600.0,13.2069,13.2069,13.1905,13.1987,71600.0
2009-10-14 11:10:00,16.09,16.09,16.08,16.09,24000.0,13.1987,13.1987,13.1905,13.1987,24000.0
2009-10-14 11:15:00,16.09,16.09,16.08,16.08,92800.0,13.1987,13.1987,13.1905,13.1905,92800.0
2009-10-14 11:20:00,16.09,16.09,16.07,16.08,95600.0,13.1987,13.1987,13.1823,13.1905,95600.0
2009-10-14 11:25:00,16.08,16.08,16.07,16.07,90400.0,13.1905,13.1905,13.1823,13.1823,90400.0
2009-10-14 11:30:00,16.07,16.09,16.07,16.08,132800.0,13.1823,13.1987,13.1823,13.1905,132800.0
2009-10-14 11:35:00,16.08,16.09,16.08,16.08,40800.0,13.1905,13.1987,13.1905,13.1905,40800.0
2009-10-14 11:40:00,16.08,16.08,16.06,16.08,104800.0,13.1905,13.1905,13.1741,13.1905,104800.0
2009-10-14 11:45:00,16.08,16.09,16.08,16.09,33200.0,13.1905,13.1987,13.1905,13.1987,33200.0
2009-10-14 11:50:00,16.09,16.1,16.09,16.1,40400.0,13.1987,13.2069,13.1987,13.2069,40400.0
2009-10-14 11:55:00,16.1,16.1,16.09,16.1,59200.0,13.2069,13.2069,13.1987,13.2069,59200.0
2009-10-14 12:00:00,16.09,16.11,16.09,16.1,90400.0,13.1987,13.2151,13.1987,13.2069,90400.0
2009-10-14 12:05:00,16.1,16.1,16.08,16.08,57200.0,13.2069,13.2069,13.1905,13.1905,57200.0
2009-10-14 12:10:00,16.08,16.08,16.07,16.08,69600.0,13.1905,13.1905,13.1823,13.1905,69600.0
2009-10-14 12:15:00,16.08,16.08,16.06,16.07,104800.0,13.1905,13.1905,13.1741,13.1823,104800.0
2009-10-14 12:20:00,16.07,16.09,16.07,16.08,74800.0,13.1823,13.1987,13.1823,13.1905,74800.0
2009-10-14 12:25:00,16.09,16.09,16.08,16.09,31600.0,13.1987,13.1987,13.1905,13.1987,31600.0
2009-10-14 12:30:00,16.09,16.09,16.07,16.07,50800.0,13.1987,13.1987,13.1823,13.1823,50800.0
2009-10-14 12:35:00,16.07,16.09,16.07,16.09,42000.0,13.1823,13.1987,13.1823,13.1987,42000.0
2009-10-14 12:40:00,16.08,16.1,16.06,16.07,82400.0,13.1905,13.2069,13.1741,13.1823,82400.0
2009-10-14 12:45:00,16.07,16.08,16.05,16.05,163200.0,13.1823,13.1905,13.1659,13.1659,163200.0
2009-10-14 12:50:00,16.05,16.08,16.04,16.08,158400.0,13.1659,13.1905,13.1577,13.1905,158400.0
2009-10-14 12:55:00,16.08,16.1,16.08,16.1,100000.0,13.1905,13.2069,13.1905,13.2069,100000.0
2009-10-14 13:00:00,16.1,16.1,16.09,16.09,61200.0,13.2069,13.2069,13.1987,13.1987,61200.0
2009-10-14 13:05:00,16.09,16.1,16.08,16.1,66400.0,13.1987,13.2069,13.1905,13.2069,66400.0
2009-10-14 13:10:00,16.09,16.1,16.09,16.1,94400.0,13.1987,13.2069,13.1987,13.2069,94400.0
2009-10-14 13:15:00,16.11,16.11,16.09,16.09,124800.0,13.2151,13.2151,13.1987,13.1987,124800.0
2009-10-14 13:20:00,16.1,16.11,16.09,16.11,226800.0,13.2069,13.2151,13.1987,13.2151,226800.0
2009-10-14 13:25:00,16.11,16.12,16.11,16.11,99600.0,13.2151,13.2233,13.2151,13.2151,99600.0
2009-10-14 13:30:00,16.12,16.13,16.11,16.11,172800.0,13.2233,13.2315,13.2151,13.2151,172800.0
2009-10-14 13:35:00,16.11,16.12,16.11,16.11,33600.0,13.2151,13.2233,13.2151,13.2151,33600.0
2009-10-14 13:40:00,16.11,16.12,16.11,16.12,39200.0,13.2151,13.2233,13.2151,13.2233,39200.0
2009-10-14 13:45:00,16.12,16.13,16.11,16.12,122400.0,13.2233,13.2315,13.2151,13.2233,122400.0
2009-10-14 13:50:00,16.12,16.13,16.11,16.13,147600.0,13.2233,13.2315,13.2151,13.2315,147600.0
2009-10-14 13:55:00,16.12,16.13,16.12,16.13,90800.0,13.2233,13.2315,13.2233,13.2315,90800.0
2009-10-14 14:00:00,16.13,16.14,16.13,16.14,121600.0,13.2315,13.2397,13.2315,13.2397,121600.0
2009-10-14 14:05:00,16.14,16.16,16.14,16.15,122000.0,13.2397,13.2561,13.2397,13.2479,122000.0
2009-10-14 14:10:00,16.15,16.17,16.15,16.17,172400.0,13.2479,13.2644,13.2479,13.2644,172400.0
2009-10-14 14:15:00,16.17,16.2,16.17,16.2,213600.0,13.2644,13.289,13.2644,13.289,213600.0
2009-10-14 14:20:00,16.2,16.2,16.17,16.18,102000.0,13.289,13.289,13.2644,13.2726,102000.0
2009-10-14 14:25:00,16.18,16.21,16.18,16.18,136400.0,13.2726,13.2972,13.2726,13.2726,136400.0
2009-10-14 14:30:00,16.18,16.18,16.17,16.17,73200.0,13.2726,13.2726,13.2644,13.2644,73200.0
2009-10-14 14:35:00,16.18,16.18,16.16,16.17,148400.0,13.2726,13.2726,13.2561,13.2644,148400.0
2009-10-14 14:40:00,16.17,16.17,16.16,16.16,80800.0,13.2644,13.2644,13.2561,13.2561,80800.0
2009-10-14 14:45:00,16.16,16.18,16.15,16.18,58000.0,13.2561,13.2726,13.2479,13.2726,58000.0
2009-10-14 14:50:00,16.19,16.21,16.18,16.2,119600.0,13.2808,13.2972,13.2726,13.289,119600.0
2009-10-14 14:55:00,16.2,16.21,16.18,16.19,98000.0,13.289,13.2972,13.2726,13.2808,98000.0
2009-10-14 15:00:00,16.18,16.22,16.18,16.22,186400.0,13.2726,13.3054,13.2726,13.3054,186400.0
2009-10-14 15:05:00,16.22,16.25,16.22,16.25,619200.0,13.3054,13.33,13.3054,13.33,619200.0
2009-10-14 15:10:00,16.25,16.3,16.24,16.27,1396400.0,13.33,13.371,13.3218,13.3464,1396400.0
2009-10-14 15:15:00,16.27,16.29,16.26,16.28,176800.0,13.3464,13.3628,13.3382,13.3546,176800.0
2009-10-14 15:20:00,16.28,16.3,16.27,16.29,241600.0,13.3546,13.371,13.3464,13.3628,241600.0
2009-10-14 15:25:00,16.29,16.31,16.28,16.29,596400.0,13.3628,13.3792,13.3546,13.3628,596400.0
2009-10-14 15:30:00,16.28,16.29,16.26,16.27,576800.0,13.3546,13.3628,13.3382,13.3464,576800.0
2009-10-14 15:35:00,16.27,16.28,16.25,16.25,293600.0,13.3464,13.3546,13.33,13.33,293600.0
2009-10-14 15:40:00,16.25,16.25,16.23,16.23,412000.0,13.33,13.33,13.3136,13.3136,412000.0
2009-10-14 15:45:00,16.23,16.23,16.19,16.21,683200.0,13.3136,13.3136,13.2808,13.2972,683200.0
2009-10-14 15:50:00,16.21,16.21,16.19,16.2,272000.0,13.2972,13.2972,13.2808,13.289,272000.0
2009-10-14 15:55:00,16.2,16.22,16.19,16.22,986400.0,13.289,13.3054,13.2808,13.3054,986400.0
2009-10-15 09:30:00,16.18,16.22,16.14,16.19,293600.0,13.2726,13.3054,13.2397,13.2808,293600.0
2009-10-15 09:35:00,16.2,16.21,16.17,16.2,125200.0,13.289,13.2972,13.2644,13.289,125200.0
2009-10-15 09:40:00,16.21,16.23,16.2,16.23,132400.0,13.2972,13.3136,13.289,13.3136,132400.0
2009-10-15 09:45:00,16.24,16.24,16.16,16.18,274400.0,13.3218,13.3218,13.2561,13.2726,274400.0
2009-10-15 09:50:00,16.18,16.19,16.17,16.18,172800.0,13.2726,13.2808,13.2644,13.2726,172800.0
2009-10-15 09:55:00,16.17,16.19,16.15,16.19,233600.0,13.2644,13.2808,13.2479,13.2808,233600.0
2009-10-15 10:00:00,16.19,16.19,16.17,16.18,185200.0,13.2808,13.2808,13.2644,13.2726,185200.0
2009-10-15 10:05:00,16.18,16.21,16.17,16.18,98400.0,13.2726,13.2972,13.2644,13.2726,98400.0
2009-10-15 10:10:00,16.19,16.2,16.17,16.2,630400.0,13.2808,13.289,13.2644,13.289,630400.0
2009-10-15 10:15:00,16.2,16.2,16.16,16.17,210400.0,13.289,13.289,13.2561,13.2644,210400.0
2009-10-15 10:20:00,16.17,16.18,16.16,16.17,65600.0,13.2644,13.2726,13.2561,13.2644,65600.0
2009-10-15 10:25:00,16.17,16.18,16.17,16.17,158800.0,13.2644,13.2726,13.2644,13.2644,158800.0
2009-10-15 10:30:00,16.17,16.17,16.15,16.15,220400.0,13.2644,13.2644,13.2479,13.2479,220400.0
2009-10-15 10:35:00,16.15,16.15,16.07,16.08,784400.0,13.2479,13.2479,13.1823,13.1905,784400.0
2009-10-15 10:40:00,16.09,16.09,16.06,16.07,505200.0,13.1987,13.1987,13.1741,13.1823,505200.0
2009-10-15 10:45:00,16.07,16.09,16.05,16.06,84000.0,13.1823,13.1987,13.1659,13.1741,84000.0
2009-10-15 10:50:00,16.07,16.09,16.06,16.09,75600.0,13.1823,13.1987,13.1741,13.1987,75600.0
2009-10-15 10:55:00,16.09,16.11,16.09,16.1,116400.0,13.1987,13.2151,13.1987,13.2069,116400.0
2009-10-15 11:00:00,16.1,16.11,16.1,16.1,141200.0,13.2069,13.2151,13.2069,13.2069,141200.0
2009-10-15 11:05:00,16.1,16.11,16.09,16.1,106800.0,13.2069,13.2151,13.1987,13.2069,106800.0
2009-10-15 11:10:00,16.1,16.11,16.1,16.1,54000.0,13.2069,13.2151,13.2069,13.2069,54000.0
2009-10-15 11:15:00,16.1,16.1,16.09,16.09,97200.0,13.2069,13.2069,13.1987,13.1987,97200.0
2009-10-15 11:20:00,16.09,16.1,16.05,16.06,301200.0,13.1987,13.2069,13.1659,13.1741,301200.0
2009-10-15 11:25:00,16.06,16.08,16.03,16.06,73600.0,13.1741,13.1905,13.1495,13.1741,73600.0
2009-10-15 11:30:00,16.06,16.07,16.06,16.07,116800.0,13.1741,13.1823,13.1741,13.1823,116800.0
2009-10-15 11:35:00,16.07,16.09,16.07,16.09,120400.0,13.1823,13.1987,13.1823,13.1987,120400.0
2009-10-15 11:40:00,16.09,16.09,16.08,16.09,37200.0,13.1987,13.1987,13.1905,13.1987,37200.0
2009-10-15 11:45:00,16.08,16.09,16.07,16.09,76000.0,13.1905,13.1987,13.1823,13.1987,76000.0
2009-10-15 11:50:00,16.09,16.09,16.08,16.08,44400.0,13.1987,13.1987,13.1905,13.1905,44400.0
2009-10-15 11:55:00,16.08,16.09,16.08,16.08,45200.0,13.1905,13.1987,13.1905,13.1905,45200.0
2009-10-15 12:00:00,16.08,16.09,16.08,16.09,52400.0,13.1905,13.1987,13.1905,13.1987,52400.0
2009-10-15 12:05:00,16.09,16.1,16.07,16.07,50400.0,13.1987,13.2069,13.1823,13.1823,50400.0
2009-10-15 12:10:00,16.07,16.09,16.07,16.08,103600.0,13.1823,13.1987,13.1823,13.1905,103600.0
2009-10-15 12:15:00,16.08,16.09,16.08,16.09,50400.0,13.1905,13.1987,13.1905,13.1987,50400.0
2009-10-15 12:20:00,16.09,16.1,16.09,16.09,64800.0,13.1987,13.2069,13.1987,13.1987,64800.0
2009-10-15 12:25:00,16.09,16.09,16.07,16.07,93200.0,13.1987,13.1987,13.1823,13.1823,93200.0
2009-10-15 12:30:00,16.07,16.08,16.07,16.08,75600.0,13.1823,13.1905,13.1823,13.1905,75600.0
2009-10-15 12:35:00,16.08,16.09,16.07,16.09,56800.0,13.1905,13.1987,13.1823,13.1987,56800.0
2009-10-15 12:40:00,16.1,16.1,16.1,16.1,71600.0,13.2069,13.2069,13.2069,13.2069,71600.0
2009-10-15 12:45:00,16.1,16.1,16.09,16.09,52400.0,13.2069,13.2069,13.1987,13.1987,52400.0
2009-10-15 12:50:00,16.09,16.09,16.07,16.09,127600.0,13.1987,13.1987,13.1823,13.1987,127600.0
2009-10-15 12:55:00,16.09,16.09,16.08,16.09,52000.0,13.1987,13.1987,13.1905,13.1987,52000.0
2009-10-15 13:00:00,16.09,16.09,16.08,16.09,56000.0,13.1987,13.1987,13.1905,13.1987,56000.0
2009-10-15 13:05:00,16.09,16.1,16.08,16.1,110000.0,13.1987,13.2069,13.1905,13.2069,110000.0
2009-10-15 13:10:00,16.1,16.1,16.08,16.09,151600.0,13.2069,13.2069,13.1905,13.1987,151600.0
2009-10-15 13:15:00,16.09,16.11,16.09,16.1,51600.0,13.1987,13.2151,13.1987,13.2069,51600.0
2009-10-15 13:20:00,16.1,16.1,16.08,16.09,59200.0,13.2069,13.2069,13.1905,13.1987,59200.0
2009-10-15 13:25:00,16.09,16.1,16.09,16.09,93200.0,13.1987,13.2069,13.1987,13.1987,93200.0
2009-10-15 13:30:00,16.09,16.11,16.09,16.11,93600.0,13.1987,13.2151,13.1987,13.2151,93600.0
2009-10-15 13:35:00,16.1,16.11,16.08,16.11,254000.0,13.2069,13.2151,13.1905,13.2151,254000.0
2009-10-15 13:40:00,16.1,16.11,16.1,16.1,76000.0,13.2069,13.2151,13.2069,13.2069,76000.0
2009-10-15 13:45:00,16.1,16.11,16.09,16.11,136400.0,13.2069,13.2151,13.1987,13.2151,136400.0
2009-10-15 13:50:00,16.11,16.11,16.09,16.1,43200.0,13.2151,13.2151,13.1987,13.2069,43200.0
2009-10-15 13:55:00,16.1,16.12,16.09,16.1,72000.0,13.2069,13.2233,13.1987,13.2069,72000.0
2009-10-15 14:00:00,16.1,16.12,16.1,16.12,89200.0,13.2069,13.2233,13.2069,13.2233,89200.0
2009-10-15 14:05:00,16.12,16.13,16.11,16.13,95200.0,13.2233,13.2315,13.2151,13.2315,95200.0
2009-10-15 14:10:00,16.14,16.14,16.11,16.12,178000.0,13.2397,13.2397,13.2151,13.2233,178000.0
2009-10-15 14:15:00,16.12,16.14,16.11,16.14,139600.0,13.2233,13.2397,13.2151,13.2397,139600.0
2009-10-15 14:20:00,16.14,16.14,16.13,16.13,129600.0,13.2397,13.2397,13.2315,13.2315,129600.0
2009-10-15 14:25:00,16.12,16.13,16.11,16.13,107600.0,13.2233,13.2315,13.2151,13.2315,107600.0
2009-10-15 14:30:00,16.13,16.15,16.13,16.14,77200.0,13.2315,13.2479,13.2315,13.2397,77200.0
2009-10-15 14:35:00,16.14,16.14,16.13,16.14,66400.0,13.2397,13.2397,13.2315,13.2397,66400.0
2009-10-15 14:40:00,16.14,16.16,16.13,16.15,130400.0,13.2397,13.2561,13.2315,13.2479,130400.0
2009-10-15 14:45:00,16.15,16.15,16.13,16.15,75200.0,13.2479,13.2479,13.2315,13.2479,75200.0
2009-10-15 14:50:00,16.15,16.18,16.15,16.18,82000.0,13.2479,13.2726,13.2479,13.2726,82000.0
2009-10-15 14:55:00,16.18,16.18,16.16,16.18,103200.0,13.2726,13.2726,13.2561,13.2726,103200.0
2009-10-15 15:00:00,16.18,16.19,16.18,16.18,117200.0,13.2726,13.2808,13.2726,13.2726,117200.0
2009-10-15 15:05:00,16.18,16.19,16.17,16.18,296800.0,13.2726,13.2808,13.2644,13.2726,296800.0
2009-10-15 15:10:00,16.18,16.2,16.16,16.17,511200.0,13.2726,13.289,13.2561,13.2644,511200.0
2009-10-15 15:15:00,16.17,16.18,16.17,16.18,76800.0,13.2644,13.2726,13.2644,13.2726,76800.0
2009-10-15 15:20:00,16.17,16.18,16.17,16.17,155200.0,13.2644,13.2726,13.2644,13.2644,155200.0
2009-10-15 15:25:00,16.17,16.18,16.17,16.17,123200.0,13.2644,13.2726,13.2644,13.2644,123200.0
2009-10-15 15:30:00,16.17,16.19,16.17,16.18,242400.0,13.2644,13.2808,13.2644,13.2726,242400.0
2009-10-15 15:35:00,16.18,16.2,16.18,16.2,190800.0,13.2726,13.289,13.2726,13.289,190800.0
2009-10-15 15:40:00,16.2,16.2,16.17,16.19,284000.0,13.289,13.289,13.2644,13.2808,284000.0
2009-10-15 15:45:00,16.19,16.2,16.19,16.2,231200.0,13.2808,13.289,13.2808,13.289,231200.0
2009-10-15 15:50:00,16.2,16.24,16.2,16.24,743600.0,13.289,13.3218,13.289,13.3218,743600.0
2009-10-15 15:55:00,16.24,16.25,16.22,16.25,1310800.0,13.3218,13.33,13.3054,13.33,1310800.0
2009-10-16 09:30:00,16.09,16.09,16.07,16.08,1202400.0,13.1987,13.1987,13.1823,13.1905,1202400.0
2009-10-16 09:35:00,16.09,16.15,16.09,16.14,153600.0,13.1987,13.2479,13.1987,13.2397,153600.0
2009-10-16 09:40:00,16.14,16.17,16.14,16.15,163600.0,13.2397,13.2644,13.2397,13.2479,163600.0
2009-10-16 09:45:00,16.15,16.18,16.14,16.18,142000.0,13.2479,13.2726,13.2397,13.2726,142000.0
2009-10-16 09:50:00,16.18,16.18,16.15,16.15,730400.0,13.2726,13.2726,13.2479,13.2479,730400.0
2009-10-16 09:55:00,16.15,16.16,16.1,16.11,486800.0,13.2479,13.2561,13.2069,13.2151,486800.0
2009-10-16 10:00:00,16.11,16.12,16.1,16.11,245600.0,13.2151,13.2233,13.2069,13.2151,245600.0
2009-10-16 10:05:00,16.11,16.14,16.11,16.11,161200.0,13.2151,13.2397,13.2151,13.2151,161200.0
2009-10-16 10:10:00,16.11,16.11,16.08,16.08,266400.0,13.2151,13.2151,13.1905,13.1905,266400.0
2009-10-16 10:15:00,16.08,16.1,16.08,16.1,113200.0,13.1905,13.2069,13.1905,13.2069,113200.0
2009-10-16 10:20:00,16.1,16.15,16.1,16.14,240800.0,13.2069,13.2479,13.2069,13.2397,240800.0
2009-10-16 10:25:00,16.14,16.15,16.1,16.15,220000.0,13.2397,13.2479,13.2069,13.2479,220000.0
2009-10-16 10:30:00,16.15,16.15,16.1,16.11,170000.0,13.2479,13.2479,13.2069,13.2151,170000.0
2009-10-16 10:35:00,16.11,16.13,16.11,16.13,105600.0,13.2151,13.2315,13.2151,13.2315,105600.0
2009-10-16 10:40:00,16.13,16.13,16.1,16.11,139200.0,13.2315,13.2315,13.2069,13.2151,139200.0
2009-10-16 10:45:00,16.11,16.12,16.11,16.11,62400.0,13.2151,13.2233,13.2151,13.2151,62400.0
2009-10-16 10:50:00,16.11,16.12,16.1,16.11,159600.0,13.2151,13.2233,13.2069,13.2151,159600.0
2009-10-16 10:55:00,16.11,16.13,16.1,16.13,105600.0,13.2151,13.2315,13.2069,13.2315,105600.0
2009-10-16 11:00:00,16.13,16.15,16.11,16.13,114800.0,13.2315,13.2479,13.2151,13.2315,114800.0
2009-10-16 11:05:00,16.13,16.13,16.11,16.11,79600.0,13.2315,13.2315,13.2151,13.2151,79600.0
2009-10-16 11:10:00,16.12,16.14,16.11,16.13,78400.0,13.2233,13.2397,13.2151,13.2315,78400.0
2009-10-16 11:15:00,16.13,16.15,16.13,16.15,33600.0,13.2315,13.2479,13.2315,13.2479,33600.0
2009-10-16 11:20:00,16.15,16.15,16.13,16.13,129600.0,13.2479,13.2479,13.2315,13.2315,129600.0
2009-10-16 11:25:00,16.13,16.13,16.11,16.13,64800.0,13.2315,13.2315,13.2151,13.2315,64800.0
2009-10-16 11:30:00,16.14,16.14,16.12,16.12,90000.0,13.2397,13.2397,13.2233,13.2233,90000.0
2009-10-16 11:35:00,16.12,16.12,16.1,16.1,59200.0,13.2233,13.2233,13.2069,13.2069,59200.0
2009-10-16 11:40:00,16.1,16.12,16.09,16.11,136000.0,13.2069,13.2233,13.1987,13.2151,136000.0
2009-10-16 11:45:00,16.11,16.13,16.11,16.13,132000.0,13.2151,13.2315,13.2151,13.2315,132000.0
2009-10-16 11:50:00,16.13,16.13,16.11,16.11,84800.0,13.2315,13.2315,13.2151,13.2151,84800.0
2009-10-16 11:55:00,16.11,16.13,16.11,16.13,83600.0,13.2151,13.2315,13.2151,13.2315,83600.0
2009-10-16 12:00:00,16.12,16.13,16.11,16.13,160000.0,13.2233,13.2315,13.2151,13.2315,160000.0
2009-10-16 12:05:00,16.13,16.17,16.13,16.14,208400.0,13.2315,13.2644,13.2315,13.2397,208400.0
2009-10-16 12:10:00,16.14,16.16,16.12,16.15,72800.0,13.2397,13.2561,13.2233,13.2479,72800.0
2009-10-16 12:15:00,16.15,16.18,16.15,16.17,66400.0,13.2479,13.2726,13.2479,13.2644,66400.0
2009-10-16 12:20:00,16.17,16.17,16.14,16.15,53200.0,13.2644,13.2644,13.2397,13.2479,53200.0
2009-10-16 12:25:00,16.15,16.16,16.14,16.15,55600.0,13.2479,13.2561,13.2397,13.2479,55600.0
2009-10-16 12:30:00,16.15,16.16,16.15,16.15,38400.0,13.2479,13.2561,13.2479,13.2479,38400.0
2009-10-16 12:35:00,16.15,16.18,16.15,16.17,38800.0,13.2479,13.2726,13.2479,13.2644,38800.0
2009-10-16 12:40:00,16.17,16.17,16.16,16.16,44800.0,13.2644,13.2644,13.2561,13.2561,44800.0
2009-10-16 12:45:00,16.16,16.16,16.13,16.15,66800.0,13.2561,13.2561,13.2315,13.2479,66800.0
2009-10-16 12:50:00,16.15,16.16,16.15,16.15,61600.0,13.2479,13.2561,13.2479,13.2479,61600.0
2009-10-16 12:55:00,16.15,16.16,16.15,16.15,76400.0,13.2479,13.2561,13.2479,13.2479,76400.0
2009-10-16 13:00:00,16.15,16.16,16.15,16.15,58400.0,13.2479,13.2561,13.2479,13.2479,58400.0
2009-10-16 13:05:00,16.15,16.16,16.13,16.16,109200.0,13.2479,13.2561,13.2315,13.2561,109200.0
2009-10-16 13:10:00,16.16,16.18,16.14,16.18,124800.0,13.2561,13.2726,13.2397,13.2726,124800.0
2009-10-16 13:15:00,16.17,16.22,16.17,16.21,210000.0,13.2644,13.3054,13.2644,13.2972,210000.0
2009-10-16 13:20:00,16.21,16.22,16.21,16.21,54800.0,13.2972,13.3054,13.2972,13.2972,54800.0
2009-10-16 13:25:00,16.21,16.24,16.2,16.24,112000.0,13.2972,13.3218,13.289,13.3218,112000.0
2009-10-16 13:30:00,16.24,16.25,16.23,16.24,127600.0,13.3218,13.33,13.3136,13.3218,127600.0
2009-10-16 13:35:00,16.24,16.25,16.24,16.24,98000.0,13.3218,13.33,13.3218,13.3218,98000.0
2009-10-16 13:40:00,16.24,16.25,16.24,16.25,134400.0,13.3218,13.33,13.3218,13.33,134400.0
2009-10-16 13:45:00,16.25,16.26,16.24,16.25,95200.0,13.33,13.3382,13.3218,13.33,95200.0
2009-10-16 13:50:00,16.25,16.26,16.24,16.25,68800.0,13.33,13.3382,13.3218,13.33,68800.0
2009-10-16 13:55:00,16.25,16.25,16.2,16.2,282400.0,13.33,13.33,13.289,13.289,282400.0
2009-10-16 14:00:00,16.2,16.2,16.18,16.2,153200.0,13.289,13.289,13.2726,13.289,153200.0
2009-10-16 14:05:00,16.2,16.21,16.18,16.18,241200.0,13.289,13.2972,13.2726,13.2726,241200.0
2009-10-16 14:10:00,16.18,16.19,16.18,16.19,101200.0,13.2726,13.2808,13.2726,13.2808,101200.0
2009-10-16 14:15:00,16.19,16.23,16.18,16.23,171200.0,13.2808,13.3136,13.2726,13.3136,171200.0
2009-10-16 14:20:00,16.22,16.25,16.22,16.25,268400.0,13.3054,13.33,13.3054,13.33,268400.0
2009-10-16 14:25:00,16.25,16.26,16.24,16.25,80800.0,13.33,13.3382,13.3218,13.33,80800.0
2009-10-16 14:30:00,16.25,16.26,16.23,16.25,188400.0,13.33,13.3382,13.3136,13.33,188400.0
2009-10-16 14:35:00,16.25,16.27,16.25,16.27,68400.0,13.33,13.3464,13.33,13.3464,68400.0
2009-10-16 14:40:00,16.27,16.27,16.25,16.27,74000.0,13.3464,13.3464,13.33,13.3464,74000.0
2009-10-16 14:45:00,16.27,16.27,16.25,16.27,63600.0,13.3464,13.3464,13.33,13.3464,63600.0
2009-10-16 14:50:00,16.26,16.27,16.24,16.24,120800.0,13.3382,13.3464,13.3218,13.3218,120800.0
2009-10-16 14:55:00,16.24,16.27,16.24,16.26,112000.0,13.3218,13.3464,13.3218,13.3382,112000.0
2009-10-16 15:00:00,16.26,16.26,16.24,16.24,76400.0,13.3382,13.3382,13.3218,13.3218,76400.0
2009-10-16 15:05:00,16.24,16.26,16.24,16.24,132800.0,13.3218,13.3382,13.3218,13.3218,132800.0
2009-10-16 15:10:00,16.24,16.26,16.23,16.25,418800.0,13.3218,13.3382,13.3136,13.33,418800.0
2009-10-16 15:15:00,16.25,16.25,16.24,16.25,208000.0,13.33,13.33,13.3218,13.33,208000.0
2009-10-16 15:20:00,16.25,16.25,16.25,16.25,95600.0,13.33,13.33,13.33,13.33,95600.0
2009-10-16 15:25:00,16.25,16.27,16.24,16.27,334000.0,13.33,13.3464,13.3218,13.3464,334000.0
2009-10-16 15:30:00,16.27,16.28,16.25,16.27,209600.0,13.3464,13.3546,13.33,13.3464,209600.0
2009-10-16 15:35:00,16.27,16.29,16.26,16.28,146000.0,13.3464,13.3628,13.3382,13.3546,146000.0
2009-10-16 15:40:00,16.28,16.3,16.26,16.26,244800.0,13.3546,13.371,13.3382,13.3382,244800.0
2009-10-16 15:45:00,16.26,16.28,16.26,16.26,256400.0,13.3382,13.3546,13.3382,13.3382,256400.0
2009-10-16 15:50:00,16.26,16.26,16.25,16.25,413600.0,13.3382,13.3382,13.33,13.33,413600.0
2009-10-16 15:55:00,16.25,16.28,16.25,16.28,1124000.0,13.33,13.3546,13.33,13.3546,1124000.0
2009-10-19 09:30:00,16.26,16.26,16.15,16.18,350800.0,13.3382,13.3382,13.2479,13.2726,350800.0
2009-10-19 09:35:00,16.18,16.23,16.18,16.19,223600.0,13.2726,13.3136,13.2726,13.2808,223600.0
2009-10-19 09:40:00,16.19,16.22,16.1,16.13,299600.0,13.2808,13.3054,13.2069,13.2315,299600.0
2009-10-19 09:45:00,16.13,16.15,16.11,16.15,194000.0,13.2315,13.2479,13.2151,13.2479,194000.0
2009-10-19 09:50:00,16.15,16.16,16.14,16.15,206000.0,13.2479,13.2561,13.2397,13.2479,206000.0
2009-10-19 09:55:00,16.15,16.18,16.14,16.17,211200.0,13.2479,13.2726,13.2397,13.2644,211200.0
2009-10-19 10:00:00,16.17,16.18,16.15,16.18,207200.0,13.2644,13.2726,13.2479,13.2726,207200.0
2009-10-19 10:05:00,16.18,16.21,16.17,16.21,236000.0,13.2726,13.2972,13.2644,13.2972,236000.0
2009-10-19 10:10:00,16.21,16.25,16.21,16.24,285600.0,13.2972,13.33,13.2972,13.3218,285600.0
2009-10-19 10:15:00,16.24,16.28,16.24,16.25,568000.0,13.3218,13.3546,13.3218,13.33,568000.0
2009-10-19 10:20:00,16.25,16.32,16.25,16.3,311200.0,13.33,13.3874,13.33,13.371,311200.0
2009-10-19 10:25:00,16.3,16.31,16.27,16.27,175200.0,13.371,13.3792,13.3464,13.3464,175200.0
2009-10-19 10:30:00,16.28,16.29,16.25,16.25,173600.0,13.3546,13.3628,13.33,13.33,173600.0
2009-10-19 10:35:00,16.25,16.26,16.25,16.26,146800.0,13.33,13.3382,13.33,13.3382,146800.0
2009-10-19 10:40:00,16.26,16.29,16.25,16.29,111600.0,13.3382,13.3628,13.33,13.3628,111600.0
2009-10-19 10:45:00,16.29,16.32,16.29,16.32,184400.0,13.3628,13.3874,13.3628,13.3874,184400.0
2009-10-19 10:50:00,16.32,16.34,16.31,16.33,442000.0,13.3874,13.4038,13.3792,13.3956,442000.0
2009-10-19 10:55:00,16.33,16.35,16.33,16.34,142400.0,13.3956,13.412,13.3956,13.4038,142400.0
2009-10-19 11:00:00,16.35,16.36,16.35,16.35,122400.0,13.412,13.4202,13.412,13.412,122400.0
2009-10-19 11:05:00,16.35,16.36,16.35,16.36,78400.0,13.412,13.4202,13.412,13.4202,78400.0
2009-10-19 11:10:00,16.36,16.36,16.34,16.34,76800.0,13.4202,13.4202,13.4038,13.4038,76800.0
2009-10-19 11:15:00,16.34,16.36,16.34,16.36,74400.0,13.4038,13.4202,13.4038,13.4202,74400.0
2009-10-19 11:20:00,16.36,16.36,16.33,16.36,539600.0,13.4202,13.4202,13.3956,13.4202,539600.0
2009-10-19 11:25:00,16.35,16.39,16.35,16.38,180400.0,13.412,13.4448,13.412,13.4366,180400.0
2009-10-19 11:30:00,16.39,16.45,16.39,16.45,290000.0,13.4448,13.494,13.4448,13.494,290000.0
2009-10-19 11:35:00,16.45,16.46,16.44,16.45,113600.0,13.494,13.5022,13.4858,13.494,113600.0
2009-10-19 11:40:00,16.45,16.47,16.45,16.46,216800.0,13.494,13.5104,13.494,13.5022,216800.0
2009-10-19 11:45:00,16.46,16.49,16.46,16.49,250000.0,13.5022,13.5269,13.5022,13.5269,250000.0
2009-10-19 11:50:00,16.49,16.5,16.48,16.5,198000.0,13.5269,13.5351,13.5186,13.5351,198000.0
2009-10-19 11:55:00,16.5,16.56,16.49,16.51,618400.0,13.5351,13.5843,13.5269,13.5433,618400.0
2009-10-19 12:00:00,16.51,16.51,16.48,16.48,56400.0,13.5433,13.5433,13.5186,13.5186,56400.0
2009-10-19 12:05:00,16.48,16.48,16.46,16.47,94400.0,13.5186,13.5186,13.5022,13.5104,94400.0
2009-10-19 12:10:00,16.47,16.47,16.45,16.46,54000.0,13.5104,13.5104,13.494,13.5022,54000.0
2009-10-19 12:15:00,16.46,16.48,16.46,16.47,131200.0,13.5022,13.5186,13.5022,13.5104,131200.0
2009-10-19 12:20:00,16.46,16.49,16.46,16.49,269600.0,13.5022,13.5269,13.5022,13.5269,269600.0
2009-10-19 12:25:00,16.48,16.49,16.47,16.47,131200.0,13.5186,13.5269,13.5104,13.5104,131200.0
2009-10-19 12:30:00,16.47,16.47,16.47,16.47,46400.0,13.5104,13.5104,13.5104,13.5104,46400.0
2009-10-19 12:35:00,16.47,16.49,16.46,16.49,171200.0,13.5104,13.5269,13.5022,13.5269,171200.0
2009-10-19 12:40:00,16.49,16.53,16.48,16.52,254800.0,13.5269,13.5597,13.5186,13.5515,254800.0
2009-10-19 12:45:00,16.52,16.53,16.5,16.5,124400.0,13.5515,13.5597,13.5351,13.5351,124400.0
2009-10-19 12:50:00,16.5,16.51,16.48,16.49,123600.0,13.5351,13.5433,13.5186,13.5269,123600.0
2009-10-19 12:55:00,16.49,16.52,16.48,16.5,163200.0,13.5269,13.5515,13.5186,13.5351,163200.0
2009-10-19 13:00:00,16.5,16.54,16.5,16.54,266800.0,13.5351,13.5679,13.5351,13.5679,266800.0
2009-10-19 13:05:00,16.53,16.54,16.52,16.52,147200.0,13.5597,13.5679,13.5515,13.5515,147200.0
2009-10-19 13:10:00,16.52,16.52,16.5,16.5,62400.0,13.5515,13.5515,13.5351,13.5351,62400.0
2009-10-19 13:15:00,16.5,16.5,16.46,16.47,164000.0,13.5351,13.5351,13.5022,13.5104,164000.0
2009-10-19 13:20:00,16.48,16.48,16.47,16.48,45200.0,13.5186,13.5186,13.5104,13.5186,45200.0
2009-10-19 13:25:00,16.48,16.48,16.46,16.47,87200.0,13.5186,13.5186,13.5022,13.5104,87200.0
2009-10-19 13:30:00,16.47,16.51,16.47,16.49,119600.0,13.5104,13.5433,13.5104,13.5269,119600.0
2009-10-19 13:35:00,16.49,16.53,16.49,16.5,402800.0,13.5269,13.5597,13.5269,13.5351,402800.0
2009-10-19 13:40:00,16.49,16.53,16.49,16.53,345200.0,13.5269,13.5597,13.5269,13.5597,345200.0
2009-10-19 13:45:00,16.52,16.52,16.48,16.48,588800.0,13.5515,13.5515,13.5186,13.5186,588800.0
2009-10-19 13:50:00,16.48,16.53,16.48,16.52,180800.0,13.5186,13.5597,13.5186,13.5515,180800.0
2009-10-19 13:55:00,16.52,16.53,16.51,16.51,123200.0,13.5515,13.5597,13.5433,13.5433,123200.0
2009-10-19 14:00:00,16.5,16.53,16.5,16.52,224800.0,13.5351,13.5597,13.5351,13.5515,224800.0
2009-10-19 14:05:00,16.52,16.54,16.52,16.52,249200.0,13.5515,13.5679,13.5515,13.5515,249200.0
2009-10-19 14:10:00,16.52,16.54,16.51,16.54,135600.0,13.5515,13.5679,13.5433,13.5679,135600.0
2009-10-19 14:15:00,16.54,16.54,16.53,16.53,77600.0,13.5679,13.5679,13.5597,13.5597,77600.0
2009-10-19 14:20:00,16.53,16.54,16.52,16.54,270000.0,13.5597,13.5679,13.5515,13.5679,270000.0
2009-10-19 14:25:00,16.54,16.54,16.52,16.53,94800.0,13.5679,13.5679,13.5515,13.5597,94800.0
2009-10-19 14:30:00,16.53,16.55,16.53,16.54,143200.0,13.5597,13.5761,13.5597,13.5679,143200.0
2009-10-19 14:35:00,16.54,16.55,16.53,16.55,262000.0,13.5679,13.5761,13.5597,13.5761,262000.0
2009-10-19 14:40:00,16.55,16.56,16.54,16.55,154400.0,13.5761,13.5843,13.5679,13.5761,154400.0
2009-10-19 14:45:00,16.55,16.56,16.54,16.56,194000.0,13.5761,13.5843,13.5679,13.5843,194000.0
2009-10-19 14:50:00,16.56,16.57,16.56,16.57,161200.0,13.5843,13.5925,13.5843,13.5925,161200.0
2009-10-19 14:55:00,16.57,16.58,16.55,16.56,180000.0,13.5925,13.6007,13.5761,13.5843,180000.0
2009-10-19 15:00:00,16.56,16.56,16.56,16.56,91600.0,13.5843,13.5843,13.5843,13.5843,91600.0
2009-10-19 15:05:00,16.56,16.58,16.56,16.56,254400.0,13.5843,13.6007,13.5843,13.5843,254400.0
2009-10-19 15:10:00,16.56,16.57,16.56,16.56,276400.0,13.5843,13.5925,13.5843,13.5843,276400.0
2009-10-19 15:15:00,16.56,16.58,16.56,16.58,323200.0,13.5843,13.6007,13.5843,13.6007,323200.0
2009-10-19 15:20:00,16.58,16.59,16.57,16.58,312400.0,13.6007,13.6089,13.5925,13.6007,312400.0
2009-10-19 15:25:00,16.58,16.58,16.56,16.57,450800.0,13.6007,13.6007,13.5843,13.5925,450800.0
2009-10-19 15:30:00,16.57,16.57,16.55,16.56,376400.0,13.5925,13.5925,13.5761,13.5843,376400.0
2009-10-19 15:35:00,16.56,16.56,16.53,16.53,270400.0,13.5843,13.5843,13.5597,13.5597,270400.0
2009-10-19 15:40:00,16.53,16.53,16.5,16.5,394000.0,13.5597,13.5597,13.5351,13.5351,394000.0
2009-10-19 15:45:00,16.51,16.51,16.49,16.5,359200.0,13.5433,13.5433,13.5269,13.5351,359200.0
2009-10-19 15:50:00,16.5,16.52,16.5,16.52,505200.0,13.5351,13.5515,13.5351,13.5515,505200.0
2009-10-19 15:55:00,16.52,16.54,16.5,16.51,585200.0,13.5515,13.5679,13.5351,13.5433,585200.0
2009-10-20 09:30:00,16.38,16.45,16.33,16.33,468000.0,13.4366,13.494,13.3956,13.3956,468000.0
2009-10-20 09:35:00,16.33,16.34,16.28,16.29,263600.0,13.3956,13.4038,13.3546,13.3628,263600.0
2009-10-20 09:40:00,16.29,16.33,16.28,16.28,168800.0,13.3628,13.3956,13.3546,13.3546,168800.0
2009-10-20 09:45:00,16.28,16.28,16.23,16.26,226000.0,13.3546,13.3546,13.3136,13.3382,226000.0
2009-10-20 09:50:00,16.25,16.26,16.16,16.2,353200.0,13.33,13.3382,13.2561,13.289,353200.0
2009-10-20 09:55:00,16.21,16.22,16.18,16.22,105600.0,13.2972,13.3054,13.2726,13.3054,105600.0
2009-10-20 10:00:00,16.22,16.23,16.21,16.23,226800.0,13.3054,13.3136,13.2972,13.3136,226800.0
2009-10-20 10:05:00,16.23,16.24,16.21,16.21,335600.0,13.3136,13.3218,13.2972,13.2972,335600.0
2009-10-20 10:10:00,16.21,16.25,16.2,16.25,209200.0,13.2972,13.33,13.289,13.33,209200.0
2009-10-20 10:15:00,16.25,16.25,16.2,16.21,190800.0,13.33,13.33,13.289,13.2972,190800.0
2009-10-20 10:20:00,16.2,16.24,16.2,16.24,86000.0,13.289,13.3218,13.289,13.3218,86000.0
2009-10-20 10:25:00,16.24,16.25,16.22,16.22,54000.0,13.3218,13.33,13.3054,13.3054,54000.0
2009-10-20 10:30:00,16.22,16.25,16.22,16.25,81200.0,13.3054,13.33,13.3054,13.33,81200.0
2009-10-20 10:35:00,16.25,16.31,16.25,16.28,148000.0,13.33,13.3792,13.33,13.3546,148000.0
2009-10-20 10:40:00,16.28,16.29,16.25,16.27,79600.0,13.3546,13.3628,13.33,13.3464,79600.0
2009-10-20 10:45:00,16.27,16.31,16.27,16.29,49200.0,13.3464,13.3792,13.3464,13.3628,49200.0
2009-10-20 10:50:00,16.29,16.32,16.28,16.31,46400.0,13.3628,13.3874,13.3546,13.3792,46400.0
2009-10-20 10:55:00,16.32,16.33,16.29,16.3,54400.0,13.3874,13.3956,13.3628,13.371,54400.0
2009-10-20 11:00:00,16.29,16.31,16.27,16.27,119200.0,13.3628,13.3792,13.3464,13.3464,119200.0
2009-10-20 11:05:00,16.27,16.28,16.25,16.27,118400.0,13.3464,13.3546,13.33,13.3464,118400.0
2009-10-20 11:10:00,16.26,16.27,16.23,16.24,107600.0,13.3382,13.3464,13.3136,13.3218,107600.0
2009-10-20 11:15:00,16.24,16.25,16.23,16.24,84800.0,13.3218,13.33,13.3136,13.3218,84800.0
2009-10-20 11:20:00,16.24,16.27,16.24,16.26,53600.0,13.3218,13.3464,13.3218,13.3382,53600.0
2009-10-20 11:25:00,16.26,16.27,16.24,16.24,60000.0,13.3382,13.3464,13.3218,13.3218,60000.0
2009-10-20 11:30:00,16.24,16.25,16.22,16.22,98800.0,13.3218,13.33,13.3054,13.3054,98800.0
2009-10-20 11:35:00,16.22,16.22,16.18,16.18,104400.0,13.3054,13.3054,13.2726,13.2726,104400.0
2009-10-20 11:40:00,16.18,16.2,16.18,16.18,119200.0,13.2726,13.289,13.2726,13.2726,119200.0
2009-10-20 11:45:00,16.18,16.23,16.18,16.21,158800.0,13.2726,13.3136,13.2726,13.2972,158800.0
2009-10-20 11:50:00,16.21,16.21,16.19,16.2,97600.0,13.2972,13.2972,13.2808,13.289,97600.0
2009-10-20 11:55:00,16.21,16.23,16.18,16.22,197200.0,13.2972,13.3136,13.2726,13.3054,197200.0
2009-10-20 12:00:00,16.22,16.23,16.21,16.22,188800.0,13.3054,13.3136,13.2972,13.3054,188800.0
2009-10-20 12:05:00,16.22,16.24,16.21,16.23,176000.0,13.3054,13.3218,13.2972,13.3136,176000.0
2009-10-20 12:10:00,16.23,16.25,16.22,16.25,208000.0,13.3136,13.33,13.3054,13.33,208000.0
2009-10-20 12:15:00,16.25,16.25,16.23,16.23,140000.0,13.33,13.33,13.3136,13.3136,140000.0
2009-10-20 12:20:00,16.23,16.24,16.21,16.23,160400.0,13.3136,13.3218,13.2972,13.3136,160400.0
2009-10-20 12:25:00,16.23,16.25,16.23,16.24,96800.0,13.3136,13.33,13.3136,13.3218,96800.0
2009-10-20 12:30:00,16.24,16.24,16.23,16.23,99600.0,13.3218,13.3218,13.3136,13.3136,99600.0
2009-10-20 12:35:00,16.23,16.25,16.23,16.23,94800.0,13.3136,13.33,13.3136,13.3136,94800.0
2009-10-20 12:40:00,16.24,16.28,16.23,16.28,125600.0,13.3218,13.3546,13.3136,13.3546,125600.0
2009-10-20 12:45:00,16.27,16.28,16.25,16.26,64800.0,13.3464,13.3546,13.33,13.3382,64800.0
2009-10-20 12:50:00,16.26,16.28,16.26,16.27,62800.0,13.3382,13.3546,13.3382,13.3464,62800.0
2009-10-20 12:55:00,16.26,16.28,16.26,16.27,36000.0,13.3382,13.3546,13.3382,13.3464,36000.0
2009-10-20 13:00:00,16.27,16.3,16.27,16.29,85600.0,13.3464,13.371,13.3464,13.3628,85600.0
2009-10-20 13:05:00,16.3,16.32,16.29,16.31,101200.0,13.371,13.3874,13.3628,13.3792,101200.0
2009-10-20 13:10:00,16.31,16.34,16.3,16.33,753200.0,13.3792,13.4038,13.371,13.3956,753200.0
2009-10-20 13:15:00,16.33,16.35,16.32,16.32,139200.0,13.3956,13.412,13.3874,13.3874,139200.0
2009-10-20 13:20:00,16.32,16.34,16.32,16.32,73600.0,13.3874,13.4038,13.3874,13.3874,73600.0
2009-10-20 13:25:00,16.32,16.35,16.32,16.35,64000.0,13.3874,13.412,13.3874,13.412,64000.0
2009-10-20 13:30:00,16.35,16.35,16.34,16.34,173600.0,13.412,13.412,13.4038,13.4038,173600.0
2009-10-20 13:35:00,16.34,16.34,16.3,16.31,50400.0,13.4038,13.4038,13.371,13.3792,50400.0
2009-10-20 13:40:00,16.3,16.33,16.3,16.33,82000.0,13.371,13.3956,13.371,13.3956,82000.0
2009-10-20 13:45:00,16.33,16.35,16.32,16.34,66000.0,13.3956,13.412,13.3874,13.4038,66000.0
2009-10-20 13:50:00,16.34,16.34,16.3,16.32,87600.0,13.4038,13.4038,13.371,13.3874,87600.0
2009-10-20 13:55:00,16.32,16.32,16.29,16.3,102400.0,13.3874,13.3874,13.3628,13.371,102400.0
2009-10-20 14:00:00,16.3,16.3,16.27,16.28,133600.0,13.371,13.371,13.3464,13.3546,133600.0
2009-10-20 14:05:00,16.28,16.31,16.27,16.27,159600.0,13.3546,13.3792,13.3464,13.3464,159600.0
2009-10-20 14:10:00,16.27,16.27,16.25,16.26,354800.0,13.3464,13.3464,13.33,13.3382,354800.0
2009-10-20 14:15:00,16.26,16.27,16.25,16.25,273200.0,13.3382,13.3464,13.33,13.33,273200.0
2009-10-20 14:20:00,16.25,16.26,16.24,16.26,232800.0,13.33,13.3382,13.3218,13.3382,232800.0
2009-10-20 14:25:00,16.25,16.26,16.23,16.23,160000.0,13.33,13.3382,13.3136,13.3136,160000.0
2009-10-20 14:30:00,16.23,16.25,16.22,16.24,254000.0,13.3136,13.33,13.3054,13.3218,254000.0
2009-10-20 14:35:00,16.24,16.27,16.24,16.27,123200.0,13.3218,13.3464,13.3218,13.3464,123200.0
2009-10-20 14:40:00,16.28,16.28,16.25,16.26,91600.0,13.3546,13.3546,13.33,13.3382,91600.0
2009-10-20 14:45:00,16.27,16.28,16.26,16.27,79600.0,13.3464,13.3546,13.3382,13.3464,79600.0
2009-10-20 14:50:00,16.27,16.27,16.25,16.26,121600.0,13.3464,13.3464,13.33,13.3382,121600.0
2009-10-20 14:55:00,16.26,16.29,16.26,16.29,84400.0,13.3382,13.3628,13.3382,13.3628,84400.0
2009-10-20 15:00:00,16.28,16.31,16.28,16.3,220800.0,13.3546,13.3792,13.3546,13.371,220800.0
2009-10-20 15:05:00,16.3,16.31,16.29,16.29,204400.0,13.371,13.3792,13.3628,13.3628,204400.0
2009-10-20 15:10:00,16.29,16.3,16.28,16.29,142400.0,13.3628,13.371,13.3546,13.3628,142400.0
2009-10-20 15:15:00,16.3,16.31,16.29,16.3,151600.0,13.371,13.3792,13.3628,13.371,151600.0
2009-10-20 15:20:00,16.3,16.31,16.28,16.28,128400.0,13.371,13.3792,13.3546,13.3546,128400.0
2009-10-20 15:25:00,16.28,16.31,16.28,16.31,148800.0,13.3546,13.3792,13.3546,13.3792,148800.0
2009-10-20 15:30:00,16.31,16.32,16.29,16.29,191200.0,13.3792,13.3874,13.3628,13.3628,191200.0
2009-10-20 15:35:00,16.29,16.32,16.29,16.3,143600.0,13.3628,13.3874,13.3628,13.371,143600.0
2009-10-20 15:40:00,16.3,16.32,16.29,16.29,235200.0,13.371,13.3874,13.3628,13.3628,235200.0
2009-10-20 15:45:00,16.29,16.31,16.29,16.3,215200.0,13.3628,13.3792,13.3628,13.371,215200.0
2009-10-20 15:50:00,16.3,16.3,16.29,16.29,288000.0,13.371,13.371,13.3628,13.3628,288000.0
2009-10-20 15:55:00,16.29,16.29,16.26,16.28,568400.0,13.3628,13.3628,13.3382,13.3546,568400.0
2009-10-21 09:30:00,16.28,16.35,16.24,16.25,187200.0,13.3546,13.412,13.3218,13.33,187200.0
2009-10-21 09:35:00,16.26,16.34,16.24,16.27,118000.0,13.3382,13.4038,13.3218,13.3464,118000.0
2009-10-21 09:40:00,16.28,16.32,16.26,16.3,57600.0,13.3546,13.3874,13.3382,13.371,57600.0
2009-10-21 09:45:00,16.31,16.34,16.3,16.32,98800.0,13.3792,13.4038,13.371,13.3874,98800.0
2009-10-21 09:50:00,16.32,16.36,16.31,16.35,182400.0,13.3874,13.4202,13.3792,13.412,182400.0
2009-10-21 09:55:00,16.36,16.38,16.34,16.37,150400.0,13.4202,13.4366,13.4038,13.4284,150400.0
2009-10-21 10:00:00,16.36,16.43,16.36,16.39,196400.0,13.4202,13.4776,13.4202,13.4448,196400.0
2009-10-21 10:05:00,16.39,16.44,16.37,16.43,120000.0,13.4448,13.4858,13.4284,13.4776,120000.0
2009-10-21 10:10:00,16.43,16.43,16.39,16.42,82800.0,13.4776,13.4776,13.4448,13.4694,82800.0
2009-10-21 10:15:00,16.42,16.45,16.41,16.41,158800.0,13.4694,13.494,13.4612,13.4612,158800.0
2009-10-21 10:20:00,16.41,16.42,16.39,16.42,136800.0,13.4612,13.4694,13.4448,13.4694,136800.0
2009-10-21 10:25:00,16.42,16.44,16.4,16.4,123600.0,13.4694,13.4858,13.453,13.453,123600.0
2009-10-21 10:30:00,16.41,16.43,16.37,16.39,208800.0,13.4612,13.4776,13.4284,13.4448,208800.0
2009-10-21 10:35:00,16.39,16.43,16.36,16.38,463200.0,13.4448,13.4776,13.4202,13.4366,463200.0
2009-10-21 10:40:00,16.38,16.44,16.38,16.41,152800.0,13.4366,13.4858,13.4366,13.4612,152800.0
2009-10-21 10:45:00,16.41,16.43,16.38,16.4,110400.0,13.4612,13.4776,13.4366,13.453,110400.0
2009-10-21 10:50:00,16.39,16.41,16.38,16.41,133200.0,13.4448,13.4612,13.4366,13.4612,133200.0
2009-10-21 10:55:00,16.41,16.41,16.38,16.39,131200.0,13.4612,13.4612,13.4366,13.4448,131200.0
2009-10-21 11:00:00,16.39,16.41,16.38,16.41,82800.0,13.4448,13.4612,13.4366,13.4612,82800.0
2009-10-21 11:05:00,16.41,16.43,16.4,16.41,93600.0,13.4612,13.4776,13.453,13.4612,93600.0
2009-10-21 11:10:00,16.41,16.42,16.35,16.38,188800.0,13.4612,13.4694,13.412,13.4366,188800.0
2009-10-21 11:15:00,16.38,16.4,16.36,16.38,106000.0,13.4366,13.453,13.4202,13.4366,106000.0
2009-10-21 11:20:00,16.39,16.42,16.39,16.41,120400.0,13.4448,13.4694,13.4448,13.4612,120400.0
2009-10-21 11:25:00,16.41,16.43,16.38,16.43,139200.0,13.4612,13.4776,13.4366,13.4776,139200.0
2009-10-21 11:30:00,16.44,16.44,16.37,16.37,149600.0,13.4858,13.4858,13.4284,13.4284,149600.0
2009-10-21 11:35:00,16.37,16.4,16.36,16.4,68400.0,13.4284,13.453,13.4202,13.453,68400.0
2009-10-21 11:40:00,16.39,16.43,16.39,16.42,80000.0,13.4448,13.4776,13.4448,13.4694,80000.0
2009-10-21 11:45:00,16.42,16.43,16.39,16.39,97200.0,13.4694,13.4776,13.4448,13.4448,97200.0
2009-10-21 11:50:00,16.39,16.39,16.35,16.38,132400.0,13.4448,13.4448,13.412,13.4366,132400.0
2009-10-21 11:55:00,16.39,16.4,16.37,16.4,66000.0,13.4448,13.453,13.4284,13.453,66000.0
2009-10-21 12:00:00,16.4,16.43,16.4,16.41,66400.0,13.453,13.4776,13.453,13.4612,66400.0
2009-10-21 12:05:00,16.41,16.41,16.39,16.39,94000.0,13.4612,13.4612,13.4448,13.4448,94000.0
2009-10-21 12:10:00,16.39,16.4,16.39,16.4,105600.0,13.4448,13.453,13.4448,13.453,105600.0
2009-10-21 12:15:00,16.4,16.4,16.37,16.37,170000.0,13.453,13.453,13.4284,13.4284,170000.0
2009-10-21 12:20:00,16.37,16.4,16.37,16.4,97600.0,13.4284,13.453,13.4284,13.453,97600.0
2009-10-21 12:25:00,16.4,16.42,16.39,16.42,62800.0,13.453,13.4694,13.4448,13.4694,62800.0
2009-10-21 12:30:00,16.42,16.44,16.41,16.42,102400.0,13.4694,13.4858,13.4612,13.4694,102400.0
2009-10-21 12:35:00,16.42,16.43,16.4,16.42,94000.0,13.4694,13.4776,13.453,13.4694,94000.0
2009-10-21 12:40:00,16.41,16.43,16.41,16.42,57600.0,13.4612,13.4776,13.4612,13.4694,57600.0
2009-10-21 12:45:00,16.43,16.45,16.43,16.44,80400.0,13.4776,13.494,13.4776,13.4858,80400.0
2009-10-21 12:50:00,16.43,16.45,16.4,16.4,334400.0,13.4776,13.494,13.453,13.453,334400.0
2009-10-21 12:55:00,16.4,16.41,16.4,16.4,60800.0,13.453,13.4612,13.453,13.453,60800.0
2009-10-21 13:00:00,16.4,16.4,16.39,16.39,71200.0,13.453,13.453,13.4448,13.4448,71200.0
2009-10-21 13:05:00,16.39,16.42,16.39,16.42,84000.0,13.4448,13.4694,13.4448,13.4694,84000.0
2009-10-21 13:10:00,16.42,16.42,16.4,16.4,77200.0,13.4694,13.4694,13.453,13.453,77200.0
2009-10-21 13:15:00,16.4,16.4,16.38,16.39,108400.0,13.453,13.453,13.4366,13.4448,108400.0
2009-10-21 13:20:00,16.39,16.41,16.38,16.41,75200.0,13.4448,13.4612,13.4366,13.4612,75200.0
2009-10-21 13:25:00,16.4,16.41,16.39,16.39,49600.0,13.453,13.4612,13.4448,13.4448,49600.0
2009-10-21 13:30:00,16.4,16.41,16.39,16.39,144400.0,13.453,13.4612,13.4448,13.4448,144400.0
2009-10-21 13:35:00,16.39,16.41,16.39,16.41,162800.0,13.4448,13.4612,13.4448,13.4612,162800.0
2009-10-21 13:40:00,16.41,16.42,16.4,16.42,56800.0,13.4612,13.4694,13.453,13.4694,56800.0
2009-10-21 13:45:00,16.42,16.42,16.41,16.42,75600.0,13.4694,13.4694,13.4612,13.4694,75600.0
2009-10-21 13:50:00,16.42,16.42,16.4,16.41,91600.0,13.4694,13.4694,13.453,13.4612,91600.0
2009-10-21 13:55:00,16.41,16.43,16.41,16.43,81600.0,13.4612,13.4776,13.4612,13.4776,81600.0
2009-10-21 14:00:00,16.43,16.43,16.41,16.41,66000.0,13.4776,13.4776,13.4612,13.4612,66000.0
2009-10-21 14:05:00,16.41,16.43,16.4,16.43,381600.0,13.4612,13.4776,13.453,13.4776,381600.0
2009-10-21 14:10:00,16.43,16.43,16.4,16.42,272800.0,13.4776,13.4776,13.453,13.4694,272800.0
2009-10-21 14:15:00,16.43,16.44,16.42,16.43,322800.0,13.4776,13.4858,13.4694,13.4776,322800.0
2009-10-21 14:20:00,16.43,16.44,16.4,16.42,212800.0,13.4776,13.4858,13.453,13.4694,212800.0
2009-10-21 14:25:00,16.42,16.42,16.4,16.4,150800.0,13.4694,13.4694,13.453,13.453,150800.0
2009-10-21 14:30:00,16.4,16.42,16.37,16.38,288400.0,13.453,13.4694,13.4284,13.4366,288400.0
2009-10-21 14:35:00,16.38,16.39,16.37,16.39,128000.0,13.4366,13.4448,13.4284,13.4448,128000.0
2009-10-21 14:40:00,16.38,16.4,16.38,16.39,70800.0,13.4366,13.453,13.4366,13.4448,70800.0
2009-10-21 14:45:00,16.39,16.42,16.39,16.42,99600.0,13.4448,13.4694,13.4448,13.4694,99600.0
2009-10-21 14:50:00,16.42,16.43,16.4,16.4,100400.0,13.4694,13.4776,13.453,13.453,100400.0
2009-10-21 14:55:00,16.4,16.43,16.4,16.43,102000.0,13.453,13.4776,13.453,13.4776,102000.0
2009-10-21 15:00:00,16.43,16.43,16.39,16.39,105600.0,13.4776,13.4776,13.4448,13.4448,105600.0
2009-10-21 15:05:00,16.39,16.4,16.38,16.39,105200.0,13.4448,13.453,13.4366,13.4448,105200.0
2009-10-21 15:10:00,16.39,16.4,16.37,16.39,222800.0,13.4448,13.453,13.4284,13.4448,222800.0
2009-10-21 15:15:00,16.39,16.4,16.39,16.39,250400.0,13.4448,13.453,13.4448,13.4448,250400.0
2009-10-21 15:20:00,16.39,16.4,16.31,16.32,479200.0,13.4448,13.453,13.3792,13.3874,479200.0
2009-10-21 15:25:00,16.31,16.32,16.28,16.28,242800.0,13.3792,13.3874,13.3546,13.3546,242800.0
2009-10-21 15:30:00,16.29,16.29,16.23,16.24,521600.0,13.3628,13.3628,13.3136,13.3218,521600.0
2009-10-21 15:35:00,16.24,16.24,16.2,16.22,352400.0,13.3218,13.3218,13.289,13.3054,352400.0
2009-10-21 15:40:00,16.23,16.23,16.19,16.19,394800.0,13.3136,13.3136,13.2808,13.2808,394800.0
2009-10-21 15:45:00,16.2,16.22,16.18,16.19,293600.0,13.289,13.3054,13.2726,13.2808,293600.0
2009-10-21 15:50:00,16.19,16.22,16.18,16.21,417600.0,13.2808,13.3054,13.2726,13.2972,417600.0
2009-10-21 15:55:00,16.21,16.22,16.18,16.19,539200.0,13.2972,13.3054,13.2726,13.2808,539200.0
2009-10-22 09:30:00,16.21,16.21,16.1,16.16,312800.0,13.2972,13.2972,13.2069,13.2561,312800.0
2009-10-22 09:35:00,16.16,16.3,16.15,16.25,199200.0,13.2561,13.371,13.2479,13.33,199200.0
2009-10-22 09:40:00,16.24,16.31,16.24,16.27,122000.0,13.3218,13.3792,13.3218,13.3464,122000.0
2009-10-22 09:45:00,16.28,16.29,16.23,16.23,392800.0,13.3546,13.3628,13.3136,13.3136,392800.0
2009-10-22 09:50:00,16.23,16.29,16.21,16.28,202000.0,13.3136,13.3628,13.2972,13.3546,202000.0
2009-10-22 09:55:00,16.28,16.28,16.22,16.25,155600.0,13.3546,13.3546,13.3054,13.33,155600.0
2009-10-22 10:00:00,16.25,16.28,16.23,16.26,139600.0,13.33,13.3546,13.3136,13.3382,139600.0
2009-10-22 10:05:00,16.27,16.31,16.25,16.26,136400.0,13.3464,13.3792,13.33,13.3382,136400.0
2009-10-22 10:10:00,16.25,16.25,16.18,16.19,176800.0,13.33,13.33,13.2726,13.2808,176800.0
2009-10-22 10:15:00,16.18,16.19,16.16,16.16,149200.0,13.2726,13.2808,13.2561,13.2561,149200.0
2009-10-22 10:20:00,16.17,16.25,16.16,16.24,218400.0,13.2644,13.33,13.2561,13.3218,218400.0
2009-10-22 10:25:00,16.23,16.23,16.17,16.22,102800.0,13.3136,13.3136,13.2644,13.3054,102800.0
2009-10-22 10:30:00,16.22,16.24,16.18,16.2,100800.0,13.3054,13.3218,13.2726,13.289,100800.0
2009-10-22 10:35:00,16.2,16.23,16.19,16.19,157600.0,13.289,13.3136,13.2808,13.2808,157600.0
2009-10-22 10:40:00,16.19,16.21,16.18,16.19,115200.0,13.2808,13.2972,13.2726,13.2808,115200.0
2009-10-22 10:45:00,16.18,16.19,16.16,16.16,208800.0,13.2726,13.2808,13.2561,13.2561,208800.0
2009-10-22 10:50:00,16.16,16.19,16.15,16.19,149600.0,13.2561,13.2808,13.2479,13.2808,149600.0
2009-10-22 10:55:00,16.19,16.2,16.16,16.17,114800.0,13.2808,13.289,13.2561,13.2644,114800.0
2009-10-22 11:00:00,16.16,16.18,16.16,16.16,77600.0,13.2561,13.2726,13.2561,13.2561,77600.0
2009-10-22 11:05:00,16.16,16.17,16.15,16.16,81200.0,13.2561,13.2644,13.2479,13.2561,81200.0
2009-10-22 11:10:00,16.16,16.18,16.16,16.17,68800.0,13.2561,13.2726,13.2561,13.2644,68800.0
2009-10-22 11:15:00,16.17,16.17,16.16,16.17,52400.0,13.2644,13.2644,13.2561,13.2644,52400.0
2009-10-22 11:20:00,16.16,16.2,16.16,16.18,106000.0,13.2561,13.289,13.2561,13.2726,106000.0
2009-10-22 11:25:00,16.18,16.22,16.18,16.21,36000.0,13.2726,13.3054,13.2726,13.2972,36000.0
2009-10-22 11:30:00,16.21,16.23,16.2,16.21,68000.0,13.2972,13.3136,13.289,13.2972,68000.0
2009-10-22 11:35:00,16.21,16.23,16.21,16.21,46400.0,13.2972,13.3136,13.2972,13.2972,46400.0
2009-10-22 11:40:00,16.21,16.25,16.21,16.25,258000.0,13.2972,13.33,13.2972,13.33,258000.0
2009-10-22 11:45:00,16.25,16.28,16.25,16.26,115200.0,13.33,13.3546,13.33,13.3382,115200.0
2009-10-22 11:50:00,16.26,16.26,16.24,16.25,95600.0,13.3382,13.3382,13.3218,13.33,95600.0
2009-10-22 11:55:00,16.24,16.27,16.24,16.26,42000.0,13.3218,13.3464,13.3218,13.3382,42000.0
2009-10-22 12:00:00,16.25,16.28,16.25,16.28,45200.0,13.33,13.3546,13.33,13.3546,45200.0
2009-10-22 12:05:00,16.28,16.29,16.25,16.28,90800.0,13.3546,13.3628,13.33,13.3546,90800.0
2009-10-22 12:10:00,16.27,16.3,16.27,16.3,51600.0,13.3464,13.371,13.3464,13.371,51600.0
2009-10-22 12:15:00,16.3,16.3,16.28,16.28,40800.0,13.371,13.371,13.3546,13.3546,40800.0
2009-10-22 12:20:00,16.28,16.3,16.28,16.28,34000.0,13.3546,13.371,13.3546,13.3546,34000.0
2009-10-22 12:25:00,16.28,16.29,16.27,16.28,29600.0,13.3546,13.3628,13.3464,13.3546,29600.0
2009-10-22 12:30:00,16.29,16.3,16.28,16.3,51200.0,13.3628,13.371,13.3546,13.371,51200.0
2009-10-22 12:35:00,16.3,16.31,16.3,16.3,16000.0,13.371,13.3792,13.371,13.371,16000.0
2009-10-22 12:40:00,16.31,16.31,16.3,16.3,32400.0,13.3792,13.3792,13.371,13.371,32400.0
2009-10-22 12:45:00,16.3,16.31,16.29,16.3,68000.0,13.371,13.3792,13.3628,13.371,68000.0
2009-10-22 12:50:00,16.3,16.3,16.3,16.3,17600.0,13.371,13.371,13.371,13.371,17600.0
2009-10-22 12:55:00,16.3,16.3,16.29,16.29,44800.0,13.371,13.371,13.3628,13.3628,44800.0
2009-10-22 13:00:00,16.29,16.3,16.29,16.3,21600.0,13.3628,13.371,13.3628,13.371,21600.0
2009-10-22 13:05:00,16.3,16.31,16.28,16.29,60400.0,13.371,13.3792,13.3546,13.3628,60400.0
2009-10-22 13:10:00,16.29,16.29,16.27,16.27,50800.0,13.3628,13.3628,13.3464,13.3464,50800.0
2009-10-22 13:15:00,16.27,16.28,16.27,16.28,31600.0,13.3464,13.3546,13.3464,13.3546,31600.0
2009-10-22 13:20:00,16.28,16.28,16.27,16.27,45600.0,13.3546,13.3546,13.3464,13.3464,45600.0
2009-10-22 13:25:00,16.27,16.27,16.25,16.25,69600.0,13.3464,13.3464,13.33,13.33,69600.0
2009-10-22 13:30:00,16.25,16.27,16.24,16.26,68800.0,13.33,13.3464,13.3218,13.3382,68800.0
2009-10-22 13:35:00,16.26,16.28,16.25,16.27,74000.0,13.3382,13.3546,13.33,13.3464,74000.0
2009-10-22 13:40:00,16.27,16.27,16.23,16.24,144000.0,13.3464,13.3464,13.3136,13.3218,144000.0
2009-10-22 13:45:00,16.25,16.25,16.24,16.25,51200.0,13.33,13.33,13.3218,13.33,51200.0
2009-10-22 13:50:00,16.25,16.27,16.25,16.26,52000.0,13.33,13.3464,13.33,13.3382,52000.0
2009-10-22 13:55:00,16.26,16.26,16.25,16.26,36000.0,13.3382,13.3382,13.33,13.3382,36000.0
2009-10-22 14:00:00,16.26,16.3,16.26,16.29,66800.0,13.3382,13.371,13.3382,13.3628,66800.0
2009-10-22 14:05:00,16.28,16.3,16.28,16.29,47200.0,13.3546,13.371,13.3546,13.3628,47200.0
2009-10-22 14:10:00,16.29,16.32,16.29,16.32,86400.0,13.3628,13.3874,13.3628,13.3874,86400.0
2009-10-22 14:15:00,16.32,16.33,16.32,16.32,84400.0,13.3874,13.3956,13.3874,13.3874,84400.0
2009-10-22 14:20:00,16.32,16.34,16.32,16.33,106400.0,13.3874,13.4038,13.3874,13.3956,106400.0
2009-10-22 14:25:00,16.34,16.35,16.33,16.35,39200.0,13.4038,13.412,13.3956,13.412,39200.0
2009-10-22 14:30:00,16.35,16.35,16.32,16.33,94000.0,13.412,13.412,13.3874,13.3956,94000.0
2009-10-22 14:35:00,16.33,16.36,16.33,16.35,106400.0,13.3956,13.4202,13.3956,13.412,106400.0
2009-10-22 14:40:00,16.35,16.37,16.35,16.36,82400.0,13.412,13.4284,13.412,13.4202,82400.0
2009-10-22 14:45:00,16.36,16.37,16.36,16.37,49600.0,13.4202,13.4284,13.4202,13.4284,49600.0
2009-10-22 14:50:00,16.37,16.38,16.36,16.37,75200.0,13.4284,13.4366,13.4202,13.4284,75200.0
2009-10-22 14:55:00,16.37,16.38,16.36,16.37,117600.0,13.4284,13.4366,13.4202,13.4284,117600.0
2009-10-22 15:00:00,16.37,16.4,16.37,16.39,121200.0,13.4284,13.453,13.4284,13.4448,121200.0
2009-10-22 15:05:00,16.38,16.39,16.36,16.37,136400.0,13.4366,13.4448,13.4202,13.4284,136400.0
2009-10-22 15:10:00,16.37,16.39,16.35,16.39,142000.0,13.4284,13.4448,13.412,13.4448,142000.0
2009-10-22 15:15:00,16.39,16.42,16.39,16.4,176800.0,13.4448,13.4694,13.4448,13.453,176800.0
2009-10-22 15:20:00,16.41,16.43,16.4,16.41,125600.0,13.4612,13.4776,13.453,13.4612,125600.0
2009-10-22 15:25:00,16.41,16.41,16.39,16.4,108000.0,13.4612,13.4612,13.4448,13.453,108000.0
2009-10-22 15:30:00,16.4,16.4,16.37,16.38,180000.0,13.453,13.453,13.4284,13.4366,180000.0
2009-10-22 15:35:00,16.38,16.39,16.35,16.35,191200.0,13.4366,13.4448,13.412,13.412,191200.0
2009-10-22 15:40:00,16.35,16.35,16.31,16.33,308400.0,13.412,13.412,13.3792,13.3956,308400.0
2009-10-22 15:45:00,16.32,16.33,16.29,16.3,382800.0,13.3874,13.3956,13.3628,13.371,382800.0
2009-10-22 15:50:00,16.3,16.32,16.29,16.29,371200.0,13.371,13.3874,13.3628,13.3628,371200.0
2009-10-22 15:55:00,16.29,16.3,16.28,16.3,586400.0,13.3628,13.371,13.3546,13.371,586400.0
2009-10-23 09:30:00,16.26,16.29,16.15,16.16,744800.0,13.3382,13.3628,13.2479,13.2561,744800.0
2009-10-23 09:35:00,16.16,16.2,16.1,16.15,214400.0,13.2561,13.289,13.2069,13.2479,214400.0
2009-10-23 09:40:00,16.16,16.21,16.14,16.16,529600.0,13.2561,13.2972,13.2397,13.2561,529600.0
2009-10-23 09:45:00,16.17,16.18,16.12,16.13,304800.0,13.2644,13.2726,13.2233,13.2315,304800.0
2009-10-23 09:50:00,16.14,16.19,16.14,16.17,398000.0,13.2397,13.2808,13.2397,13.2644,398000.0
2009-10-23 09:55:00,16.17,16.18,16.14,16.17,99600.0,13.2644,13.2726,13.2397,13.2644,99600.0
2009-10-23 10:00:00,16.17,16.21,16.13,16.13,222400.0,13.2644,13.2972,13.2315,13.2315,222400.0
2009-10-23 10:05:00,16.13,16.15,16.11,16.13,211200.0,13.2315,13.2479,13.2151,13.2315,211200.0
2009-10-23 10:10:00,16.12,16.12,16.08,16.11,115200.0,13.2233,13.2233,13.1905,13.2151,115200.0
2009-10-23 10:15:00,16.1,16.12,16.08,16.09,134800.0,13.2069,13.2233,13.1905,13.1987,134800.0
2009-10-23 10:20:00,16.1,16.13,16.08,16.09,142400.0,13.2069,13.2315,13.1905,13.1987,142400.0
2009-10-23 10:25:00,16.09,16.1,16.06,16.07,218400.0,13.1987,13.2069,13.1741,13.1823,218400.0
2009-10-23 10:30:00,16.07,16.07,16.06,16.06,225600.0,13.1823,13.1823,13.1741,13.1741,225600.0
2009-10-23 10:35:00,16.06,16.1,16.06,16.1,115200.0,13.1741,13.2069,13.1741,13.2069,115200.0
2009-10-23 10:40:00,16.1,16.11,16.08,16.08,94800.0,13.2069,13.2151,13.1905,13.1905,94800.0
2009-10-23 10:45:00,16.08,16.08,16.05,16.07,72800.0,13.1905,13.1905,13.1659,13.1823,72800.0
2009-10-23 10:50:00,16.07,16.07,16.05,16.07,105600.0,13.1823,13.1823,13.1659,13.1823,105600.0
2009-10-23 10:55:00,16.07,16.07,16.0,16.03,180400.0,13.1823,13.1823,13.1249,13.1495,180400.0
2009-10-23 11:00:00,16.03,16.06,16.02,16.05,64000.0,13.1495,13.1741,13.1413,13.1659,64000.0
2009-10-23 11:05:00,16.05,16.07,16.04,16.05,95200.0,13.1659,13.1823,13.1577,13.1659,95200.0
2009-10-23 11:10:00,16.05,16.06,16.0,16.0,106000.0,13.1659,13.1741,13.1249,13.1249,106000.0
2009-10-23 11:15:00,16.01,16.02,15.93,15.94,310000.0,13.1331,13.1413,13.0675,13.0757,310000.0
2009-10-23 11:20:00,15.94,15.94,15.9,15.9,292400.0,13.0757,13.0757,13.0429,13.0429,292400.0
2009-10-23 11:25:00,15.9,15.94,15.9,15.93,116000.0,13.0429,13.0757,13.0429,13.0675,116000.0
2009-10-23 11:30:00,15.93,15.95,15.9,15.9,135200.0,13.0675,13.0839,13.0429,13.0429,135200.0
2009-10-23 11:35:00,15.89,15.94,15.89,15.92,85600.0,13.0347,13.0757,13.0347,13.0593,85600.0
2009-10-23 11:40:00,15.92,15.92,15.9,15.91,83200.0,13.0593,13.0593,13.0429,13.0511,83200.0
2009-10-23 11:45:00,15.91,15.94,15.91,15.94,67200.0,13.0511,13.0757,13.0511,13.0757,67200.0
2009-10-23 11:50:00,15.94,15.97,15.94,15.96,110000.0,13.0757,13.1003,13.0757,13.0921,110000.0
2009-10-23 11:55:00,15.96,15.96,15.92,15.93,90400.0,13.0921,13.0921,13.0593,13.0675,90400.0
2009-10-23 12:00:00,15.93,15.97,15.93,15.97,70000.0,13.0675,13.1003,13.0675,13.1003,70000.0
2009-10-23 12:05:00,15.97,15.97,15.97,15.97,127600.0,13.1003,13.1003,13.1003,13.1003,127600.0
2009-10-23 12:10:00,15.97,15.97,15.94,15.95,107600.0,13.1003,13.1003,13.0757,13.0839,107600.0
2009-10-23 12:15:00,15.95,15.97,15.94,15.97,99200.0,13.0839,13.1003,13.0757,13.1003,99200.0
2009-10-23 12:20:00,15.97,15.98,15.97,15.98,129200.0,13.1003,13.1085,13.1003,13.1085,129200.0
2009-10-23 12:25:00,15.97,15.98,15.97,15.97,49600.0,13.1003,13.1085,13.1003,13.1003,49600.0
2009-10-23 12:30:00,15.98,15.99,15.97,15.98,100400.0,13.1085,13.1167,13.1003,13.1085,100400.0
2009-10-23 12:35:00,15.98,16.02,15.97,16.02,84800.0,13.1085,13.1413,13.1003,13.1413,84800.0
2009-10-23 12:40:00,16.01,16.01,16.0,16.0,60400.0,13.1331,13.1331,13.1249,13.1249,60400.0
2009-10-23 12:45:00,16.0,16.04,16.0,16.03,98800.0,13.1249,13.1577,13.1249,13.1495,98800.0
2009-10-23 12:50:00,16.03,16.04,16.02,16.03,76800.0,13.1495,13.1577,13.1413,13.1495,76800.0
2009-10-23 12:55:00,16.04,16.05,16.0,16.03,91600.0,13.1577,13.1659,13.1249,13.1495,91600.0
2009-10-23 13:00:00,16.03,16.04,15.99,16.03,128000.0,13.1495,13.1577,13.1167,13.1495,128000.0
2009-10-23 13:05:00,16.03,16.03,16.0,16.02,72000.0,13.1495,13.1495,13.1249,13.1413,72000.0
2009-10-23 13:10:00,16.02,16.06,16.02,16.04,51200.0,13.1413,13.1741,13.1413,13.1577,51200.0
2009-10-23 13:15:00,16.04,16.06,16.03,16.05,54000.0,13.1577,13.1741,13.1495,13.1659,54000.0
2009-10-23 13:20:00,16.05,16.05,15.99,16.02,123200.0,13.1659,13.1659,13.1167,13.1413,123200.0
2009-10-23 13:25:00,16.02,16.03,16.0,16.0,82400.0,13.1413,13.1495,13.1249,13.1249,82400.0
2009-10-23 13:30:00,16.0,16.0,15.95,15.95,173600.0,13.1249,13.1249,13.0839,13.0839,173600.0
2009-10-23 13:35:00,15.96,15.99,15.96,15.97,106800.0,13.0921,13.1167,13.0921,13.1003,106800.0
2009-10-23 13:40:00,15.97,16.0,15.97,15.99,102000.0,13.1003,13.1249,13.1003,13.1167,102000.0
2009-10-23 13:45:00,15.99,15.99,15.95,15.95,162400.0,13.1167,13.1167,13.0839,13.0839,162400.0
2009-10-23 13:50:00,15.96,15.97,15.93,15.97,218400.0,13.0921,13.1003,13.0675,13.1003,218400.0
2009-10-23 13:55:00,15.97,15.98,15.96,15.97,49200.0,13.1003,13.1085,13.0921,13.1003,49200.0
2009-10-23 14:00:00,15.97,15.97,15.96,15.97,110800.0,13.1003,13.1003,13.0921,13.1003,110800.0
2009-10-23 14:05:00,15.96,15.98,15.95,15.98,140400.0,13.0921,13.1085,13.0839,13.1085,140400.0
2009-10-23 14:10:00,15.98,16.0,15.98,15.99,115200.0,13.1085,13.1249,13.1085,13.1167,115200.0
2009-10-23 14:15:00,16.0,16.02,15.99,16.02,49200.0,13.1249,13.1413,13.1167,13.1413,49200.0
2009-10-23 14:20:00,16.02,16.05,16.02,16.02,129600.0,13.1413,13.1659,13.1413,13.1413,129600.0
2009-10-23 14:25:00,16.02,16.03,16.01,16.01,90400.0,13.1413,13.1495,13.1331,13.1331,90400.0
2009-10-23 14:30:00,16.01,16.01,15.99,16.0,90800.0,13.1331,13.1331,13.1167,13.1249,90800.0
2009-10-23 14:35:00,16.0,16.04,16.0,16.04,110400.0,13.1249,13.1577,13.1249,13.1577,110400.0
2009-10-23 14:40:00,16.04,16.06,16.03,16.05,128400.0,13.1577,13.1741,13.1495,13.1659,128400.0
2009-10-23 14:45:00,16.05,16.05,16.05,16.05,56800.0,13.1659,13.1659,13.1659,13.1659,56800.0
2009-10-23 14:50:00,16.05,16.07,16.05,16.05,116400.0,13.1659,13.1823,13.1659,13.1659,116400.0
2009-10-23 14:55:00,16.05,16.06,16.03,16.05,106800.0,13.1659,13.1741,13.1495,13.1659,106800.0
2009-10-23 15:00:00,16.04,16.05,16.01,16.01,104000.0,13.1577,13.1659,13.1331,13.1331,104000.0
2009-10-23 15:05:00,16.01,16.06,16.0,16.05,126000.0,13.1331,13.1741,13.1249,13.1659,126000.0
2009-10-23 15:10:00,16.05,16.08,16.04,16.07,107600.0,13.1659,13.1905,13.1577,13.1823,107600.0
2009-10-23 15:15:00,16.07,16.08,16.06,16.06,82000.0,13.1823,13.1905,13.1741,13.1741,82000.0
2009-10-23 15:20:00,16.06,16.08,16.05,16.05,150800.0,13.1741,13.1905,13.1659,13.1659,150800.0
2009-10-23 15:25:00,16.05,16.05,16.02,16.04,147600.0,13.1659,13.1659,13.1413,13.1577,147600.0
2009-10-23 15:30:00,16.04,16.05,16.02,16.05,168400.0,13.1577,13.1659,13.1413,13.1659,168400.0
2009-10-23 15:35:00,16.05,16.05,16.0,16.02,238000.0,13.1659,13.1659,13.1249,13.1413,238000.0
2009-10-23 15:40:00,16.02,16.05,16.01,16.03,349600.0,13.1413,13.1659,13.1331,13.1495,349600.0
2009-10-23 15:45:00,16.02,16.04,16.02,16.04,322000.0,13.1413,13.1577,13.1413,13.1577,322000.0
2009-10-23 15:50:00,16.04,16.06,16.02,16.04,527200.0,13.1577,13.1741,13.1413,13.1577,527200.0
2009-10-23 15:55:00,16.04,16.05,16.03,16.04,538000.0,13.1577,13.1659,13.1495,13.1577,538000.0
2009-10-26 09:30:00,16.02,16.05,15.93,16.03,115200.0,13.1413,13.1659,13.0675,13.1495,115200.0
2009-10-26 09:35:00,16.03,16.06,16.01,16.06,172000.0,13.1495,13.1741,13.1331,13.1741,172000.0
2009-10-26 09:40:00,16.06,16.06,15.99,16.0,179200.0,13.1741,13.1741,13.1167,13.1249,179200.0
2009-10-26 09:45:00,16.0,16.11,16.0,16.08,221600.0,13.1249,13.2151,13.1249,13.1905,221600.0
2009-10-26 09:50:00,16.08,16.11,16.06,16.09,174800.0,13.1905,13.2151,13.1741,13.1987,174800.0
2009-10-26 09:55:00,16.09,16.12,16.07,16.09,236000.0,13.1987,13.2233,13.1823,13.1987,236000.0
2009-10-26 10:00:00,16.11,16.17,16.1,16.16,251600.0,13.2151,13.2644,13.2069,13.2561,251600.0
2009-10-26 10:05:00,16.17,16.2,16.15,16.19,248000.0,13.2644,13.289,13.2479,13.2808,248000.0
2009-10-26 10:10:00,16.18,16.21,16.17,16.21,194800.0,13.2726,13.2972,13.2644,13.2972,194800.0
2009-10-26 10:15:00,16.21,16.23,16.2,16.2,195600.0,13.2972,13.3136,13.289,13.289,195600.0
2009-10-26 10:20:00,16.2,16.23,16.2,16.21,124800.0,13.289,13.3136,13.289,13.2972,124800.0
2009-10-26 10:25:00,16.2,16.24,16.19,16.2,86400.0,13.289,13.3218,13.2808,13.289,86400.0
2009-10-26 10:30:00,16.2,16.22,16.18,16.22,88400.0,13.289,13.3054,13.2726,13.3054,88400.0
2009-10-26 10:35:00,16.22,16.24,16.19,16.21,101200.0,13.3054,13.3218,13.2808,13.2972,101200.0
2009-10-26 10:40:00,16.22,16.24,16.2,16.23,97600.0,13.3054,13.3218,13.289,13.3136,97600.0
2009-10-26 10:45:00,16.22,16.22,16.21,16.22,38400.0,13.3054,13.3054,13.2972,13.3054,38400.0
2009-10-26 10:50:00,16.22,16.23,16.22,16.22,70800.0,13.3054,13.3136,13.3054,13.3054,70800.0
2009-10-26 10:55:00,16.22,16.22,16.19,16.21,136000.0,13.3054,13.3054,13.2808,13.2972,136000.0
2009-10-26 11:00:00,16.21,16.22,16.2,16.21,62000.0,13.2972,13.3054,13.289,13.2972,62000.0
2009-10-26 11:05:00,16.21,16.24,16.21,16.24,104800.0,13.2972,13.3218,13.2972,13.3218,104800.0
2009-10-26 11:10:00,16.24,16.24,16.19,16.19,76400.0,13.3218,13.3218,13.2808,13.2808,76400.0
2009-10-26 11:15:00,16.19,16.19,16.16,16.18,83200.0,13.2808,13.2808,13.2561,13.2726,83200.0
2009-10-26 11:20:00,16.19,16.21,16.18,16.21,43600.0,13.2808,13.2972,13.2726,13.2972,43600.0
2009-10-26 11:25:00,16.21,16.22,16.18,16.18,105200.0,13.2972,13.3054,13.2726,13.2726,105200.0
2009-10-26 11:30:00,16.18,16.18,16.08,16.08,308000.0,13.2726,13.2726,13.1905,13.1905,308000.0
2009-10-26 11:35:00,16.09,16.1,16.03,16.06,168000.0,13.1987,13.2069,13.1495,13.1741,168000.0
2009-10-26 11:40:00,16.05,16.07,16.03,16.03,180400.0,13.1659,13.1823,13.1495,13.1495,180400.0
2009-10-26 11:45:00,16.03,16.04,16.01,16.01,82400.0,13.1495,13.1577,13.1331,13.1331,82400.0
2009-10-26 11:50:00,16.02,16.03,16.0,16.0,48000.0,13.1413,13.1495,13.1249,13.1249,48000.0
2009-10-26 11:55:00,16.01,16.05,15.97,15.97,152800.0,13.1331,13.1659,13.1003,13.1003,152800.0
2009-10-26 12:00:00,15.98,16.0,15.93,15.93,143200.0,13.1085,13.1249,13.0675,13.0675,143200.0
2009-10-26 12:05:00,15.93,15.96,15.9,15.95,137600.0,13.0675,13.0921,13.0429,13.0839,137600.0
2009-10-26 12:10:00,15.96,15.99,15.95,15.99,147200.0,13.0921,13.1167,13.0839,13.1167,147200.0
2009-10-26 12:15:00,15.98,15.99,15.97,15.98,71600.0,13.1085,13.1167,13.1003,13.1085,71600.0
2009-10-26 12:20:00,15.98,15.98,15.95,15.97,170800.0,13.1085,13.1085,13.0839,13.1003,170800.0
2009-10-26 12:25:00,15.97,15.97,15.93,15.93,151200.0,13.1003,13.1003,13.0675,13.0675,151200.0
2009-10-26 12:30:00,15.94,15.94,15.93,15.93,36800.0,13.0757,13.0757,13.0675,13.0675,36800.0
2009-10-26 12:35:00,15.93,15.97,15.93,15.97,78800.0,13.0675,13.1003,13.0675,13.1003,78800.0
2009-10-26 12:40:00,15.97,15.99,15.94,15.94,109200.0,13.1003,13.1167,13.0757,13.0757,109200.0
2009-10-26 12:45:00,15.94,15.94,15.91,15.93,56800.0,13.0757,13.0757,13.0511,13.0675,56800.0
2009-10-26 12:50:00,15.93,15.96,15.93,15.96,44400.0,13.0675,13.0921,13.0675,13.0921,44400.0
2009-10-26 12:55:00,15.96,15.99,15.96,15.97,78800.0,13.0921,13.1167,13.0921,13.1003,78800.0
2009-10-26 13:00:00,15.97,15.98,15.96,15.97,91200.0,13.1003,13.1085,13.0921,13.1003,91200.0
2009-10-26 13:05:00,15.97,15.99,15.97,15.98,116000.0,13.1003,13.1167,13.1003,13.1085,116000.0
2009-10-26 13:10:00,15.98,15.98,15.95,15.97,74000.0,13.1085,13.1085,13.0839,13.1003,74000.0
2009-10-26 13:15:00,15.97,15.98,15.93,15.94,80000.0,13.1003,13.1085,13.0675,13.0757,80000.0
2009-10-26 13:20:00,15.94,15.94,15.9,15.92,116400.0,13.0757,13.0757,13.0429,13.0593,116400.0
2009-10-26 13:25:00,15.92,15.95,15.92,15.94,36800.0,13.0593,13.0839,13.0593,13.0757,36800.0
2009-10-26 13:30:00,15.93,15.96,15.93,15.96,40400.0,13.0675,13.0921,13.0675,13.0921,40400.0
2009-10-26 13:35:00,15.96,16.0,15.96,15.99,70000.0,13.0921,13.1249,13.0921,13.1167,70000.0
2009-10-26 13:40:00,15.99,16.02,15.98,16.01,83200.0,13.1167,13.1413,13.1085,13.1331,83200.0
2009-10-26 13:45:00,16.01,16.02,15.99,15.99,58000.0,13.1331,13.1413,13.1167,13.1167,58000.0
2009-10-26 13:50:00,15.99,15.99,15.97,15.99,76400.0,13.1167,13.1167,13.1003,13.1167,76400.0
2009-10-26 13:55:00,15.99,16.0,15.97,15.98,104800.0,13.1167,13.1249,13.1003,13.1085,104800.0
2009-10-26 14:00:00,15.98,16.0,15.97,15.99,79600.0,13.1085,13.1249,13.1003,13.1167,79600.0
2009-10-26 14:05:00,16.0,16.02,15.98,15.98,80000.0,13.1249,13.1413,13.1085,13.1085,80000.0
2009-10-26 14:10:00,15.98,16.01,15.97,16.0,70800.0,13.1085,13.1331,13.1003,13.1249,70800.0
2009-10-26 14:15:00,16.0,16.0,15.94,15.95,143600.0,13.1249,13.1249,13.0757,13.0839,143600.0
2009-10-26 14:20:00,15.96,15.97,15.95,15.96,49200.0,13.0921,13.1003,13.0839,13.0921,49200.0
2009-10-26 14:25:00,15.96,15.97,15.94,15.97,99200.0,13.0921,13.1003,13.0757,13.1003,99200.0
2009-10-26 14:30:00,15.97,15.99,15.96,15.96,72400.0,13.1003,13.1167,13.0921,13.0921,72400.0
2009-10-26 14:35:00,15.96,15.96,15.93,15.95,132800.0,13.0921,13.0921,13.0675,13.0839,132800.0
2009-10-26 14:40:00,15.95,15.96,15.94,15.95,88000.0,13.0839,13.0921,13.0757,13.0839,88000.0
2009-10-26 14:45:00,15.95,15.97,15.94,15.94,94800.0,13.0839,13.1003,13.0757,13.0757,94800.0
2009-10-26 14:50:00,15.94,15.96,15.93,15.96,132800.0,13.0757,13.0921,13.0675,13.0921,132800.0
2009-10-26 14:55:00,15.95,15.96,15.93,15.94,147200.0,13.0839,13.0921,13.0675,13.0757,147200.0
2009-10-26 15:00:00,15.94,15.96,15.94,15.96,77200.0,13.0757,13.0921,13.0757,13.0921,77200.0
2009-10-26 15:05:00,15.96,15.97,15.95,15.96,203200.0,13.0921,13.1003,13.0839,13.0921,203200.0
2009-10-26 15:10:00,15.96,15.96,15.95,15.95,80400.0,13.0921,13.0921,13.0839,13.0839,80400.0
2009-10-26 15:15:00,15.95,15.95,15.94,15.94,151200.0,13.0839,13.0839,13.0757,13.0757,151200.0
2009-10-26 15:20:00,15.94,15.95,15.93,15.95,138800.0,13.0757,13.0839,13.0675,13.0839,138800.0
2009-10-26 15:25:00,15.95,15.95,15.92,15.93,149600.0,13.0839,13.0839,13.0593,13.0675,149600.0
2009-10-26 15:30:00,15.93,15.97,15.92,15.96,196000.0,13.0675,13.1003,13.0593,13.0921,196000.0
2009-10-26 15:35:00,15.97,15.98,15.95,15.95,310000.0,13.1003,13.1085,13.0839,13.0839,310000.0
2009-10-26 15:40:00,15.95,15.97,15.94,15.97,163200.0,13.0839,13.1003,13.0757,13.1003,163200.0
2009-10-26 15:45:00,15.97,16.01,15.97,15.99,439600.0,13.1003,13.1331,13.1003,13.1167,439600.0
2009-10-26 15:50:00,15.99,16.0,15.95,15.95,232400.0,13.1167,13.1249,13.0839,13.0839,232400.0
2009-10-26 15:55:00,15.96,15.97,15.94,15.94,344000.0,13.0921,13.1003,13.0757,13.0757,344000.0
2009-10-27 09:30:00,15.91,15.91,15.69,15.69,422000.0,13.0511,13.0511,12.8706,12.8706,422000.0
2009-10-27 09:35:00,15.71,15.73,15.66,15.69,276000.0,12.887,12.9034,12.846,12.8706,276000.0
2009-10-27 09:40:00,15.69,15.72,15.65,15.7,169600.0,12.8706,12.8952,12.8378,12.8788,169600.0
2009-10-27 09:45:00,15.7,15.7,15.66,15.69,185600.0,12.8788,12.8788,12.846,12.8706,185600.0
2009-10-27 09:50:00,15.69,15.74,15.69,15.74,158800.0,12.8706,12.9116,12.8706,12.9116,158800.0
2009-10-27 09:55:00,15.75,15.75,15.67,15.67,307600.0,12.9198,12.9198,12.8542,12.8542,307600.0
2009-10-27 10:00:00,15.66,15.67,15.63,15.66,689200.0,12.846,12.8542,12.8214,12.846,689200.0
2009-10-27 10:05:00,15.66,15.72,15.65,15.72,182800.0,12.846,12.8952,12.8378,12.8952,182800.0
2009-10-27 10:10:00,15.72,15.8,15.71,15.76,284400.0,12.8952,12.9608,12.887,12.928,284400.0
2009-10-27 10:15:00,15.76,15.87,15.76,15.87,164400.0,12.928,13.0183,12.928,13.0183,164400.0
2009-10-27 10:20:00,15.87,15.94,15.87,15.94,318000.0,13.0183,13.0757,13.0183,13.0757,318000.0
2009-10-27 10:25:00,15.94,16.01,15.93,15.99,528400.0,13.0757,13.1331,13.0675,13.1167,528400.0
2009-10-27 10:30:00,16.0,16.0,15.92,15.93,214000.0,13.1249,13.1249,13.0593,13.0675,214000.0
2009-10-27 10:35:00,15.93,15.96,15.9,15.95,204800.0,13.0675,13.0921,13.0429,13.0839,204800.0
2009-10-27 10:40:00,15.96,15.99,15.95,15.96,328400.0,13.0921,13.1167,13.0839,13.0921,328400.0
2009-10-27 10:45:00,15.96,15.99,15.94,15.97,98000.0,13.0921,13.1167,13.0757,13.1003,98000.0
2009-10-27 10:50:00,15.97,15.98,15.93,15.93,133600.0,13.1003,13.1085,13.0675,13.0675,133600.0
2009-10-27 10:55:00,15.93,15.96,15.92,15.95,77200.0,13.0675,13.0921,13.0593,13.0839,77200.0
2009-10-27 11:00:00,15.95,15.95,15.9,15.9,108000.0,13.0839,13.0839,13.0429,13.0429,108000.0
2009-10-27 11:05:00,15.89,15.91,15.88,15.91,118000.0,13.0347,13.0511,13.0265,13.0511,118000.0
2009-10-27 11:10:00,15.91,15.93,15.9,15.92,73600.0,13.0511,13.0675,13.0429,13.0593,73600.0
2009-10-27 11:15:00,15.92,15.93,15.9,15.92,50400.0,13.0593,13.0675,13.0429,13.0593,50400.0
2009-10-27 11:20:00,15.92,15.95,15.91,15.91,69200.0,13.0593,13.0839,13.0511,13.0511,69200.0
2009-10-27 11:25:00,15.9,15.96,15.9,15.95,111200.0,13.0429,13.0921,13.0429,13.0839,111200.0
2009-10-27 11:30:00,15.95,15.96,15.93,15.93,95200.0,13.0839,13.0921,13.0675,13.0675,95200.0
2009-10-27 11:35:00,15.93,15.95,15.93,15.95,68000.0,13.0675,13.0839,13.0675,13.0839,68000.0
2009-10-27 11:40:00,15.95,15.97,15.93,15.97,156000.0,13.0839,13.1003,13.0675,13.1003,156000.0
2009-10-27 11:45:00,15.96,15.98,15.95,15.98,121600.0,13.0921,13.1085,13.0839,13.1085,121600.0
2009-10-27 11:50:00,15.98,16.05,15.97,16.0,415600.0,13.1085,13.1659,13.1003,13.1249,415600.0
2009-10-27 11:55:00,16.0,16.05,16.0,16.04,172800.0,13.1249,13.1659,13.1249,13.1577,172800.0
2009-10-27 12:00:00,16.05,16.07,16.02,16.03,251600.0,13.1659,13.1823,13.1413,13.1495,251600.0
2009-10-27 12:05:00,16.03,16.05,16.01,16.04,87200.0,13.1495,13.1659,13.1331,13.1577,87200.0
2009-10-27 12:10:00,16.04,16.06,16.03,16.06,117600.0,13.1577,13.1741,13.1495,13.1741,117600.0
2009-10-27 12:15:00,16.06,16.09,16.06,16.08,172800.0,13.1741,13.1987,13.1741,13.1905,172800.0
2009-10-27 12:20:00,16.08,16.09,16.05,16.07,144800.0,13.1905,13.1987,13.1659,13.1823,144800.0
2009-10-27 12:25:00,16.07,16.07,16.04,16.04,142800.0,13.1823,13.1823,13.1577,13.1577,142800.0
2009-10-27 12:30:00,16.04,16.05,16.03,16.05,90000.0,13.1577,13.1659,13.1495,13.1659,90000.0
2009-10-27 12:35:00,16.05,16.05,16.01,16.05,283200.0,13.1659,13.1659,13.1331,13.1659,283200.0
2009-10-27 12:40:00,16.04,16.05,16.0,16.01,169200.0,13.1577,13.1659,13.1249,13.1331,169200.0
2009-10-27 12:45:00,16.01,16.04,16.0,16.02,62800.0,13.1331,13.1577,13.1249,13.1413,62800.0
2009-10-27 12:50:00,16.02,16.03,15.96,15.96,129200.0,13.1413,13.1495,13.0921,13.0921,129200.0
2009-10-27 12:55:00,15.96,16.0,15.96,15.98,139600.0,13.0921,13.1249,13.0921,13.1085,139600.0
2009-10-27 13:00:00,15.98,15.99,15.96,15.97,152400.0,13.1085,13.1167,13.0921,13.1003,152400.0
2009-10-27 13:05:00,15.97,15.99,15.95,15.96,190000.0,13.1003,13.1167,13.0839,13.0921,190000.0
2009-10-27 13:10:00,15.97,15.99,15.95,15.97,72400.0,13.1003,13.1167,13.0839,13.1003,72400.0
2009-10-27 13:15:00,15.98,15.99,15.97,15.98,63600.0,13.1085,13.1167,13.1003,13.1085,63600.0
2009-10-27 13:20:00,15.98,15.98,15.95,15.98,92400.0,13.1085,13.1085,13.0839,13.1085,92400.0
2009-10-27 13:25:00,15.98,16.0,15.98,15.99,81200.0,13.1085,13.1249,13.1085,13.1167,81200.0
2009-10-27 13:30:00,15.99,16.0,15.95,15.96,104000.0,13.1167,13.1249,13.0839,13.0921,104000.0
2009-10-27 13:35:00,15.95,15.97,15.95,15.97,102000.0,13.0839,13.1003,13.0839,13.1003,102000.0
2009-10-27 13:40:00,15.97,15.97,15.97,15.97,137200.0,13.1003,13.1003,13.1003,13.1003,137200.0
2009-10-27 13:45:00,15.97,15.97,15.95,15.96,78400.0,13.1003,13.1003,13.0839,13.0921,78400.0
2009-10-27 13:50:00,15.96,15.98,15.95,15.97,105600.0,13.0921,13.1085,13.0839,13.1003,105600.0
2009-10-27 13:55:00,15.97,15.99,15.95,15.98,116400.0,13.1003,13.1167,13.0839,13.1085,116400.0
2009-10-27 14:00:00,15.98,15.99,15.97,15.98,101600.0,13.1085,13.1167,13.1003,13.1085,101600.0
2009-10-27 14:05:00,15.98,16.0,15.97,15.99,113600.0,13.1085,13.1249,13.1003,13.1167,113600.0
2009-10-27 14:10:00,15.99,16.03,15.99,16.02,129600.0,13.1167,13.1495,13.1167,13.1413,129600.0
2009-10-27 14:15:00,16.01,16.06,16.01,16.05,101600.0,13.1331,13.1741,13.1331,13.1659,101600.0
2009-10-27 14:20:00,16.05,16.07,16.03,16.07,132000.0,13.1659,13.1823,13.1495,13.1823,132000.0
2009-10-27 14:25:00,16.07,16.1,16.06,16.09,175200.0,13.1823,13.2069,13.1741,13.1987,175200.0
2009-10-27 14:30:00,16.09,16.1,16.07,16.1,164400.0,13.1987,13.2069,13.1823,13.2069,164400.0
2009-10-27 14:35:00,16.1,16.11,16.09,16.09,146000.0,13.2069,13.2151,13.1987,13.1987,146000.0
2009-10-27 14:40:00,16.09,16.1,16.07,16.1,224400.0,13.1987,13.2069,13.1823,13.2069,224400.0
2009-10-27 14:45:00,16.1,16.1,16.09,16.1,104000.0,13.2069,13.2069,13.1987,13.2069,104000.0
2009-10-27 14:50:00,16.1,16.17,16.1,16.14,338000.0,13.2069,13.2644,13.2069,13.2397,338000.0
2009-10-27 14:55:00,16.14,16.16,16.12,16.12,168800.0,13.2397,13.2561,13.2233,13.2233,168800.0
2009-10-27 15:00:00,16.12,16.12,16.09,16.1,152400.0,13.2233,13.2233,13.1987,13.2069,152400.0
2009-10-27 15:05:00,16.1,16.13,16.09,16.12,170000.0,13.2069,13.2315,13.1987,13.2233,170000.0
2009-10-27 15:10:00,16.12,16.13,16.11,16.12,160800.0,13.2233,13.2315,13.2151,13.2233,160800.0
2009-10-27 15:15:00,16.12,16.14,16.1,16.14,228000.0,13.2233,13.2397,13.2069,13.2397,228000.0
2009-10-27 15:20:00,16.13,16.14,16.08,16.1,224800.0,13.2315,13.2397,13.1905,13.2069,224800.0
2009-10-27 15:25:00,16.1,16.13,16.1,16.12,154800.0,13.2069,13.2315,13.2069,13.2233,154800.0
2009-10-27 15:30:00,16.12,16.13,16.04,16.05,292400.0,13.2233,13.2315,13.1577,13.1659,292400.0
2009-10-27 15:35:00,16.04,16.07,16.04,16.04,392400.0,13.1577,13.1823,13.1577,13.1577,392400.0
2009-10-27 15:40:00,16.04,16.07,16.03,16.07,366000.0,13.1577,13.1823,13.1495,13.1823,366000.0
2009-10-27 15:45:00,16.07,16.07,16.03,16.05,333200.0,13.1823,13.1823,13.1495,13.1659,333200.0
2009-10-27 15:50:00,16.05,16.05,16.03,16.03,395200.0,13.1659,13.1659,13.1495,13.1495,395200.0
2009-10-27 15:55:00,16.03,16.04,16.0,16.03,731200.0,13.1495,13.1577,13.1249,13.1495,731200.0
2009-10-28 09:30:00,15.91,15.96,15.87,15.94,144400.0,13.0511,13.0921,13.0183,13.0757,144400.0
2009-10-28 09:35:00,15.94,15.99,15.92,15.97,236800.0,13.0757,13.1167,13.0593,13.1003,236800.0
2009-10-28 09:40:00,15.97,16.04,15.94,16.04,149200.0,13.1003,13.1577,13.0757,13.1577,149200.0
2009-10-28 09:45:00,16.04,16.07,15.99,15.99,214400.0,13.1577,13.1823,13.1167,13.1167,214400.0
2009-10-28 09:50:00,15.99,16.02,15.93,15.94,105200.0,13.1167,13.1413,13.0675,13.0757,105200.0
2009-10-28 09:55:00,15.94,15.96,15.88,15.88,93200.0,13.0757,13.0921,13.0265,13.0265,93200.0
2009-10-28 10:00:00,15.88,15.88,15.8,15.83,262000.0,13.0265,13.0265,12.9608,12.9854,262000.0
2009-10-28 10:05:00,15.83,15.87,15.81,15.87,230800.0,12.9854,13.0183,12.969,13.0183,230800.0
2009-10-28 10:10:00,15.87,15.96,15.87,15.93,252800.0,13.0183,13.0921,13.0183,13.0675,252800.0
2009-10-28 10:15:00,15.93,15.96,15.88,15.9,154000.0,13.0675,13.0921,13.0265,13.0429,154000.0
2009-10-28 10:20:00,15.9,15.92,15.86,15.87,124400.0,13.0429,13.0593,13.0101,13.0183,124400.0
2009-10-28 10:25:00,15.87,15.87,15.81,15.81,193200.0,13.0183,13.0183,12.969,12.969,193200.0
2009-10-28 10:30:00,15.81,15.86,15.79,15.85,93200.0,12.969,13.0101,12.9526,13.0019,93200.0
2009-10-28 10:35:00,15.86,15.86,15.82,15.84,189200.0,13.0101,13.0101,12.9772,12.9937,189200.0
2009-10-28 10:40:00,15.84,15.88,15.82,15.87,249200.0,12.9937,13.0265,12.9772,13.0183,249200.0
2009-10-28 10:45:00,15.88,15.88,15.84,15.85,170400.0,13.0265,13.0265,12.9937,13.0019,170400.0
2009-10-28 10:50:00,15.85,15.86,15.81,15.83,487200.0,13.0019,13.0101,12.969,12.9854,487200.0
2009-10-28 10:55:00,15.83,15.89,15.83,15.87,400800.0,12.9854,13.0347,12.9854,13.0183,400800.0
2009-10-28 11:00:00,15.87,15.88,15.85,15.86,111200.0,13.0183,13.0265,13.0019,13.0101,111200.0
2009-10-28 11:05:00,15.86,15.88,15.84,15.87,142800.0,13.0101,13.0265,12.9937,13.0183,142800.0
2009-10-28 11:10:00,15.87,15.9,15.86,15.88,191600.0,13.0183,13.0429,13.0101,13.0265,191600.0
2009-10-28 11:15:00,15.88,15.89,15.88,15.88,124800.0,13.0265,13.0347,13.0265,13.0265,124800.0
2009-10-28 11:20:00,15.88,15.88,15.86,15.87,187600.0,13.0265,13.0265,13.0101,13.0183,187600.0
2009-10-28 11:25:00,15.87,15.89,15.87,15.88,102400.0,13.0183,13.0347,13.0183,13.0265,102400.0
2009-10-28 11:30:00,15.88,15.88,15.86,15.86,118800.0,13.0265,13.0265,13.0101,13.0101,118800.0
2009-10-28 11:35:00,15.86,15.88,15.86,15.87,97600.0,13.0101,13.0265,13.0101,13.0183,97600.0
2009-10-28 11:40:00,15.87,15.87,15.84,15.85,135600.0,13.0183,13.0183,12.9937,13.0019,135600.0
2009-10-28 11:45:00,15.85,15.86,15.84,15.86,148800.0,13.0019,13.0101,12.9937,13.0101,148800.0
2009-10-28 11:50:00,15.86,15.86,15.8,15.81,219600.0,13.0101,13.0101,12.9608,12.969,219600.0
2009-10-28 11:55:00,15.81,15.81,15.78,15.79,120000.0,12.969,12.969,12.9444,12.9526,120000.0
2009-10-28 12:00:00,15.79,15.79,15.76,15.77,99200.0,12.9526,12.9526,12.928,12.9362,99200.0
2009-10-28 12:05:00,15.77,15.77,15.73,15.73,242400.0,12.9362,12.9362,12.9034,12.9034,242400.0
2009-10-28 12:10:00,15.74,15.74,15.72,15.73,155200.0,12.9116,12.9116,12.8952,12.9034,155200.0
2009-10-28 12:15:00,15.73,15.73,15.72,15.73,67600.0,12.9034,12.9034,12.8952,12.9034,67600.0
2009-10-28 12:20:00,15.73,15.73,15.65,15.65,315600.0,12.9034,12.9034,12.8378,12.8378,315600.0
2009-10-28 12:25:00,15.65,15.68,15.65,15.65,153200.0,12.8378,12.8624,12.8378,12.8378,153200.0
2009-10-28 12:30:00,15.65,15.69,15.65,15.68,383600.0,12.8378,12.8706,12.8378,12.8624,383600.0
2009-10-28 12:35:00,15.68,15.68,15.64,15.65,114400.0,12.8624,12.8624,12.8296,12.8378,114400.0
2009-10-28 12:40:00,15.65,15.71,15.64,15.71,120800.0,12.8378,12.887,12.8296,12.887,120800.0
2009-10-28 12:45:00,15.71,15.72,15.7,15.7,76400.0,12.887,12.8952,12.8788,12.8788,76400.0
2009-10-28 12:50:00,15.7,15.7,15.65,15.67,178800.0,12.8788,12.8788,12.8378,12.8542,178800.0
2009-10-28 12:55:00,15.68,15.68,15.65,15.66,93600.0,12.8624,12.8624,12.8378,12.846,93600.0
2009-10-28 13:00:00,15.66,15.7,15.64,15.7,97600.0,12.846,12.8788,12.8296,12.8788,97600.0
2009-10-28 13:05:00,15.69,15.72,15.68,15.71,116000.0,12.8706,12.8952,12.8624,12.887,116000.0
2009-10-28 13:10:00,15.71,15.75,15.71,15.74,86000.0,12.887,12.9198,12.887,12.9116,86000.0
2009-10-28 13:15:00,15.74,15.77,15.71,15.71,94000.0,12.9116,12.9362,12.887,12.887,94000.0
2009-10-28 13:20:00,15.72,15.72,15.69,15.7,36000.0,12.8952,12.8952,12.8706,12.8788,36000.0
2009-10-28 13:25:00,15.7,15.71,15.65,15.67,74000.0,12.8788,12.887,12.8378,12.8542,74000.0
2009-10-28 13:30:00,15.67,15.7,15.67,15.68,48400.0,12.8542,12.8788,12.8542,12.8624,48400.0
2009-10-28 13:35:00,15.68,15.7,15.68,15.68,57200.0,12.8624,12.8788,12.8624,12.8624,57200.0
2009-10-28 13:40:00,15.68,15.72,15.67,15.68,93200.0,12.8624,12.8952,12.8542,12.8624,93200.0
2009-10-28 13:45:00,15.69,15.71,15.69,15.69,44400.0,12.8706,12.887,12.8706,12.8706,44400.0
2009-10-28 13:50:00,15.69,15.71,15.68,15.71,103600.0,12.8706,12.887,12.8624,12.887,103600.0
2009-10-28 13:55:00,15.71,15.75,15.71,15.73,186000.0,12.887,12.9198,12.887,12.9034,186000.0
2009-10-28 14:00:00,15.72,15.73,15.71,15.72,99600.0,12.8952,12.9034,12.887,12.8952,99600.0
2009-10-28 14:05:00,15.72,15.72,15.71,15.72,83200.0,12.8952,12.8952,12.887,12.8952,83200.0
2009-10-28 14:10:00,15.72,15.76,15.72,15.76,121600.0,12.8952,12.928,12.8952,12.928,121600.0
2009-10-28 14:15:00,15.76,15.78,15.76,15.76,183200.0,12.928,12.9444,12.928,12.928,183200.0
2009-10-28 14:20:00,15.75,15.75,15.71,15.74,110000.0,12.9198,12.9198,12.887,12.9116,110000.0
2009-10-28 14:25:00,15.74,15.78,15.74,15.77,233200.0,12.9116,12.9444,12.9116,12.9362,233200.0
2009-10-28 14:30:00,15.77,15.77,15.73,15.74,130800.0,12.9362,12.9362,12.9034,12.9116,130800.0
2009-10-28 14:35:00,15.73,15.76,15.7,15.7,124800.0,12.9034,12.928,12.8788,12.8788,124800.0
2009-10-28 14:40:00,15.7,15.73,15.7,15.73,189600.0,12.8788,12.9034,12.8788,12.9034,189600.0
2009-10-28 14:45:00,15.72,15.72,15.69,15.72,197200.0,12.8952,12.8952,12.8706,12.8952,197200.0
2009-10-28 14:50:00,15.72,15.74,15.72,15.72,495600.0,12.8952,12.9116,12.8952,12.8952,495600.0
2009-10-28 14:55:00,15.72,15.79,15.71,15.71,545200.0,12.8952,12.9526,12.887,12.887,545200.0
2009-10-28 15:00:00,15.71,15.75,15.71,15.74,146800.0,12.887,12.9198,12.887,12.9116,146800.0
2009-10-28 15:05:00,15.74,15.76,15.73,15.73,226800.0,12.9116,12.928,12.9034,12.9034,226800.0
2009-10-28 15:10:00,15.73,15.74,15.67,15.68,259600.0,12.9034,12.9116,12.8542,12.8624,259600.0
2009-10-28 15:15:00,15.68,15.7,15.67,15.68,302400.0,12.8624,12.8788,12.8542,12.8624,302400.0
2009-10-28 15:20:00,15.68,15.7,15.68,15.68,118400.0,12.8624,12.8788,12.8624,12.8624,118400.0
2009-10-28 15:25:00,15.68,15.69,15.64,15.66,206000.0,12.8624,12.8706,12.8296,12.846,206000.0
2009-10-28 15:30:00,15.65,15.67,15.63,15.63,252800.0,12.8378,12.8542,12.8214,12.8214,252800.0
2009-10-28 15:35:00,15.63,15.63,15.57,15.6,382800.0,12.8214,12.8214,12.7722,12.7968,382800.0
2009-10-28 15:40:00,15.6,15.67,15.6,15.67,256400.0,12.7968,12.8542,12.7968,12.8542,256400.0
2009-10-28 15:45:00,15.68,15.7,15.67,15.7,270400.0,12.8624,12.8788,12.8542,12.8788,270400.0
2009-10-28 15:50:00,15.7,15.7,15.65,15.66,375600.0,12.8788,12.8788,12.8378,12.846,375600.0
2009-10-28 15:55:00,15.66,15.68,15.64,15.64,425200.0,12.846,12.8624,12.8296,12.8296,425200.0
2009-10-29 09:30:00,15.75,15.76,15.65,15.72,264800.0,12.9198,12.928,12.8378,12.8952,264800.0
2009-10-29 09:35:00,15.71,15.85,15.69,15.83,229600.0,12.887,13.0019,12.8706,12.9854,229600.0
2009-10-29 09:40:00,15.82,15.85,15.78,15.79,152400.0,12.9772,13.0019,12.9444,12.9526,152400.0
2009-10-29 09:45:00,15.79,15.79,15.75,15.76,184400.0,12.9526,12.9526,12.9198,12.928,184400.0
2009-10-29 09:50:00,15.76,15.81,15.76,15.8,154800.0,12.928,12.969,12.928,12.9608,154800.0
2009-10-29 09:55:00,15.81,15.85,15.8,15.84,134400.0,12.969,13.0019,12.9608,12.9937,134400.0
2009-10-29 10:00:00,15.84,15.9,15.81,15.9,302400.0,12.9937,13.0429,12.969,13.0429,302400.0
2009-10-29 10:05:00,15.9,15.94,15.89,15.93,144800.0,13.0429,13.0757,13.0347,13.0675,144800.0
2009-10-29 10:10:00,15.94,15.94,15.89,15.9,107600.0,13.0757,13.0757,13.0347,13.0429,107600.0
2009-10-29 10:15:00,15.9,15.9,15.81,15.81,424400.0,13.0429,13.0429,12.969,12.969,424400.0
2009-10-29 10:20:00,15.81,15.86,15.8,15.84,328400.0,12.969,13.0101,12.9608,12.9937,328400.0
2009-10-29 10:25:00,15.85,15.87,15.8,15.8,126800.0,13.0019,13.0183,12.9608,12.9608,126800.0
2009-10-29 10:30:00,15.8,15.84,15.79,15.81,117200.0,12.9608,12.9937,12.9526,12.969,117200.0
2009-10-29 10:35:00,15.81,15.88,15.81,15.86,179200.0,12.969,13.0265,12.969,13.0101,179200.0
2009-10-29 10:40:00,15.86,15.87,15.83,15.83,98800.0,13.0101,13.0183,12.9854,12.9854,98800.0
2009-10-29 10:45:00,15.84,15.86,15.83,15.85,71200.0,12.9937,13.0101,12.9854,13.0019,71200.0
2009-10-29 10:50:00,15.85,15.88,15.83,15.87,140400.0,13.0019,13.0265,12.9854,13.0183,140400.0
2009-10-29 10:55:00,15.87,15.91,15.87,15.9,113200.0,13.0183,13.0511,13.0183,13.0429,113200.0
2009-10-29 11:00:00,15.9,15.93,15.89,15.92,134400.0,13.0429,13.0675,13.0347,13.0593,134400.0
2009-10-29 11:05:00,15.92,15.94,15.91,15.92,157600.0,13.0593,13.0757,13.0511,13.0593,157600.0
2009-10-29 11:10:00,15.92,15.96,15.91,15.92,85200.0,13.0593,13.0921,13.0511,13.0593,85200.0
2009-10-29 11:15:00,15.92,15.94,15.9,15.92,122800.0,13.0593,13.0757,13.0429,13.0593,122800.0
2009-10-29 11:20:00,15.92,15.94,15.92,15.93,93600.0,13.0593,13.0757,13.0593,13.0675,93600.0
2009-10-29 11:25:00,15.93,15.94,15.93,15.93,52000.0,13.0675,13.0757,13.0675,13.0675,52000.0
2009-10-29 11:30:00,15.92,15.95,15.92,15.94,104000.0,13.0593,13.0839,13.0593,13.0757,104000.0
2009-10-29 11:35:00,15.94,15.95,15.93,15.95,96000.0,13.0757,13.0839,13.0675,13.0839,96000.0
2009-10-29 11:40:00,15.95,15.95,15.9,15.9,76400.0,13.0839,13.0839,13.0429,13.0429,76400.0
2009-10-29 11:45:00,15.9,15.92,15.88,15.89,82000.0,13.0429,13.0593,13.0265,13.0347,82000.0
2009-10-29 11:50:00,15.88,15.9,15.86,15.9,80000.0,13.0265,13.0429,13.0101,13.0429,80000.0
2009-10-29 11:55:00,15.9,15.9,15.84,15.89,83600.0,13.0429,13.0429,12.9937,13.0347,83600.0
2009-10-29 12:00:00,15.89,15.91,15.88,15.9,53600.0,13.0347,13.0511,13.0265,13.0429,53600.0
2009-10-29 12:05:00,15.91,15.93,15.9,15.91,42400.0,13.0511,13.0675,13.0429,13.0511,42400.0
2009-10-29 12:10:00,15.91,15.91,15.89,15.91,51600.0,13.0511,13.0511,13.0347,13.0511,51600.0
2009-10-29 12:15:00,15.91,15.95,15.91,15.94,53200.0,13.0511,13.0839,13.0511,13.0757,53200.0
2009-10-29 12:20:00,15.95,15.96,15.95,15.96,69600.0,13.0839,13.0921,13.0839,13.0921,69600.0
2009-10-29 12:25:00,15.96,15.99,15.96,15.98,68400.0,13.0921,13.1167,13.0921,13.1085,68400.0
2009-10-29 12:30:00,15.98,15.99,15.97,15.97,44400.0,13.1085,13.1167,13.1003,13.1003,44400.0
2009-10-29 12:35:00,15.97,16.0,15.95,15.95,86800.0,13.1003,13.1249,13.0839,13.0839,86800.0
2009-10-29 12:40:00,15.95,15.99,15.94,15.99,70000.0,13.0839,13.1167,13.0757,13.1167,70000.0
2009-10-29 12:45:00,15.99,16.01,15.99,16.0,125200.0,13.1167,13.1331,13.1167,13.1249,125200.0
2009-10-29 12:50:00,16.0,16.03,16.0,16.02,90000.0,13.1249,13.1495,13.1249,13.1413,90000.0
2009-10-29 12:55:00,16.02,16.02,15.97,15.98,48000.0,13.1413,13.1413,13.1003,13.1085,48000.0
2009-10-29 13:00:00,15.97,15.97,15.95,15.95,65600.0,13.1003,13.1003,13.0839,13.0839,65600.0
2009-10-29 13:05:00,15.95,15.99,15.95,15.99,64800.0,13.0839,13.1167,13.0839,13.1167,64800.0
2009-10-29 13:10:00,15.99,15.99,15.93,15.94,98800.0,13.1167,13.1167,13.0675,13.0757,98800.0
2009-10-29 13:15:00,15.93,15.94,15.9,15.9,170400.0,13.0675,13.0757,13.0429,13.0429,170400.0
2009-10-29 13:20:00,15.91,15.92,15.9,15.9,64800.0,13.0511,13.0593,13.0429,13.0429,64800.0
2009-10-29 13:25:00,15.9,15.9,15.88,15.88,68800.0,13.0429,13.0429,13.0265,13.0265,68800.0
2009-10-29 13:30:00,15.88,15.9,15.88,15.9,52800.0,13.0265,13.0429,13.0265,13.0429,52800.0
2009-10-29 13:35:00,15.89,15.92,15.89,15.9,84000.0,13.0347,13.0593,13.0347,13.0429,84000.0
2009-10-29 13:40:00,15.91,15.93,15.9,15.9,88000.0,13.0511,13.0675,13.0429,13.0429,88000.0
2009-10-29 13:45:00,15.91,15.91,15.9,15.9,75200.0,13.0511,13.0511,13.0429,13.0429,75200.0
2009-10-29 13:50:00,15.9,15.91,15.9,15.91,58800.0,13.0429,13.0511,13.0429,13.0511,58800.0
2009-10-29 13:55:00,15.91,15.91,15.88,15.88,101200.0,13.0511,13.0511,13.0265,13.0265,101200.0
2009-10-29 14:00:00,15.88,15.89,15.88,15.88,37600.0,13.0265,13.0347,13.0265,13.0265,37600.0
2009-10-29 14:05:00,15.89,15.9,15.88,15.88,92800.0,13.0347,13.0429,13.0265,13.0265,92800.0
2009-10-29 14:10:00,15.88,15.88,15.88,15.88,89600.0,13.0265,13.0265,13.0265,13.0265,89600.0
2009-10-29 14:15:00,15.88,15.9,15.88,15.88,105600.0,13.0265,13.0429,13.0265,13.0265,105600.0
2009-10-29 14:20:00,15.88,15.89,15.88,15.88,75600.0,13.0265,13.0347,13.0265,13.0265,75600.0
2009-10-29 14:25:00,15.88,15.94,15.88,15.92,86800.0,13.0265,13.0757,13.0265,13.0593,86800.0
2009-10-29 14:30:00,15.92,15.93,15.91,15.92,78000.0,13.0593,13.0675,13.0511,13.0593,78000.0
2009-10-29 14:35:00,15.92,15.94,15.92,15.93,49200.0,13.0593,13.0757,13.0593,13.0675,49200.0
2009-10-29 14:40:00,15.93,15.96,15.93,15.94,175600.0,13.0675,13.0921,13.0675,13.0757,175600.0
2009-10-29 14:45:00,15.94,15.94,15.92,15.92,128000.0,13.0757,13.0757,13.0593,13.0593,128000.0
2009-10-29 14:50:00,15.92,15.94,15.92,15.94,94000.0,13.0593,13.0757,13.0593,13.0757,94000.0
2009-10-29 14:55:00,15.94,15.96,15.94,15.95,97200.0,13.0757,13.0921,13.0757,13.0839,97200.0
2009-10-29 15:00:00,15.95,15.95,15.94,15.95,125600.0,13.0839,13.0839,13.0757,13.0839,125600.0
2009-10-29 15:05:00,15.95,15.98,15.95,15.95,207600.0,13.0839,13.1085,13.0839,13.0839,207600.0
2009-10-29 15:10:00,15.95,15.97,15.95,15.97,224000.0,13.0839,13.1003,13.0839,13.1003,224000.0
2009-10-29 15:15:00,15.97,15.97,15.94,15.94,125200.0,13.1003,13.1003,13.0757,13.0757,125200.0
2009-10-29 15:20:00,15.94,15.97,15.92,15.92,194400.0,13.0757,13.1003,13.0593,13.0593,194400.0
2009-10-29 15:25:00,15.92,15.94,15.92,15.93,182800.0,13.0593,13.0757,13.0593,13.0675,182800.0
2009-10-29 15:30:00,15.93,15.93,15.9,15.9,188400.0,13.0675,13.0675,13.0429,13.0429,188400.0
2009-10-29 15:35:00,15.9,15.93,15.9,15.92,183600.0,13.0429,13.0675,13.0429,13.0593,183600.0
2009-10-29 15:40:00,15.92,15.92,15.89,15.89,131600.0,13.0593,13.0593,13.0347,13.0347,131600.0
2009-10-29 15:45:00,15.89,15.91,15.88,15.9,173200.0,13.0347,13.0511,13.0265,13.0429,173200.0
2009-10-29 15:50:00,15.9,15.92,15.89,15.92,476000.0,13.0429,13.0593,13.0347,13.0593,476000.0
2009-10-29 15:55:00,15.92,15.94,15.9,15.93,581600.0,13.0593,13.0757,13.0429,13.0675,581600.0
2009-10-30 09:30:00,15.84,15.85,15.8,15.82,247200.0,12.9937,13.0019,12.9608,12.9772,247200.0
2009-10-30 09:35:00,15.81,15.88,15.8,15.87,240800.0,12.969,13.0265,12.9608,13.0183,240800.0
2009-10-30 09:40:00,15.87,15.9,15.85,15.9,230000.0,13.0183,13.0429,13.0019,13.0429,230000.0
2009-10-30 09:45:00,15.9,15.91,15.86,15.88,184800.0,13.0429,13.0511,13.0101,13.0265,184800.0
2009-10-30 09:50:00,15.88,15.88,15.81,15.85,214400.0,13.0265,13.0265,12.969,13.0019,214400.0
2009-10-30 09:55:00,15.84,15.88,15.8,15.82,188000.0,12.9937,13.0265,12.9608,12.9772,188000.0
2009-10-30 10:00:00,15.81,15.9,15.8,15.88,283600.0,12.969,13.0429,12.9608,13.0265,283600.0
2009-10-30 10:05:00,15.88,15.9,15.87,15.87,125600.0,13.0265,13.0429,13.0183,13.0183,125600.0
2009-10-30 10:10:00,15.87,15.9,15.81,15.89,172000.0,13.0183,13.0429,12.969,13.0347,172000.0
2009-10-30 10:15:00,15.89,15.91,15.87,15.9,227200.0,13.0347,13.0511,13.0183,13.0429,227200.0
2009-10-30 10:20:00,15.9,15.95,15.88,15.91,216400.0,13.0429,13.0839,13.0265,13.0511,216400.0
2009-10-30 10:25:00,15.91,15.92,15.86,15.88,176000.0,13.0511,13.0593,13.0101,13.0265,176000.0
2009-10-30 10:30:00,15.87,15.88,15.82,15.84,163200.0,13.0183,13.0265,12.9772,12.9937,163200.0
2009-10-30 10:35:00,15.84,15.84,15.81,15.84,123200.0,12.9937,12.9937,12.969,12.9937,123200.0
2009-10-30 10:40:00,15.85,15.85,15.79,15.81,128000.0,13.0019,13.0019,12.9526,12.969,128000.0
2009-10-30 10:45:00,15.81,15.83,15.8,15.8,133600.0,12.969,12.9854,12.9608,12.9608,133600.0
2009-10-30 10:50:00,15.8,15.83,15.8,15.81,219200.0,12.9608,12.9854,12.9608,12.969,219200.0
2009-10-30 10:55:00,15.81,15.84,15.8,15.8,109600.0,12.969,12.9937,12.9608,12.9608,109600.0
2009-10-30 11:00:00,15.81,15.83,15.8,15.81,86400.0,12.969,12.9854,12.9608,12.969,86400.0
2009-10-30 11:05:00,15.82,15.82,15.78,15.79,148800.0,12.9772,12.9772,12.9444,12.9526,148800.0
2009-10-30 11:10:00,15.79,15.8,15.77,15.78,96000.0,12.9526,12.9608,12.9362,12.9444,96000.0
2009-10-30 11:15:00,15.78,15.8,15.77,15.78,72800.0,12.9444,12.9608,12.9362,12.9444,72800.0
2009-10-30 11:20:00,15.79,15.8,15.77,15.78,116000.0,12.9526,12.9608,12.9362,12.9444,116000.0
2009-10-30 11:25:00,15.78,15.79,15.77,15.79,37600.0,12.9444,12.9526,12.9362,12.9526,37600.0
2009-10-30 11:30:00,15.79,15.8,15.77,15.78,178800.0,12.9526,12.9608,12.9362,12.9444,178800.0
2009-10-30 11:35:00,15.78,15.78,15.69,15.71,367200.0,12.9444,12.9444,12.8706,12.887,367200.0
2009-10-30 11:40:00,15.71,15.71,15.68,15.68,256400.0,12.887,12.887,12.8624,12.8624,256400.0
2009-10-30 11:45:00,15.68,15.69,15.66,15.69,263600.0,12.8624,12.8706,12.846,12.8706,263600.0
2009-10-30 11:50:00,15.69,15.7,15.66,15.69,139200.0,12.8706,12.8788,12.846,12.8706,139200.0
2009-10-30 11:55:00,15.7,15.7,15.65,15.7,175200.0,12.8788,12.8788,12.8378,12.8788,175200.0
2009-10-30 12:00:00,15.7,15.71,15.68,15.7,72800.0,12.8788,12.887,12.8624,12.8788,72800.0
2009-10-30 12:05:00,15.7,15.77,15.7,15.75,96400.0,12.8788,12.9362,12.8788,12.9198,96400.0
2009-10-30 12:10:00,15.75,15.78,15.72,15.72,96000.0,12.9198,12.9444,12.8952,12.8952,96000.0
2009-10-30 12:15:00,15.72,15.74,15.71,15.72,70000.0,12.8952,12.9116,12.887,12.8952,70000.0
2009-10-30 12:20:00,15.72,15.75,15.72,15.74,77600.0,12.8952,12.9198,12.8952,12.9116,77600.0
2009-10-30 12:25:00,15.74,15.74,15.63,15.65,282400.0,12.9116,12.9116,12.8214,12.8378,282400.0
2009-10-30 12:30:00,15.65,15.68,15.64,15.68,89600.0,12.8378,12.8624,12.8296,12.8624,89600.0
2009-10-30 12:35:00,15.67,15.7,15.65,15.67,126800.0,12.8542,12.8788,12.8378,12.8542,126800.0
2009-10-30 12:40:00,15.67,15.67,15.63,15.63,84000.0,12.8542,12.8542,12.8214,12.8214,84000.0
2009-10-30 12:45:00,15.63,15.64,15.53,15.56,196800.0,12.8214,12.8296,12.7394,12.764,196800.0
2009-10-30 12:50:00,15.56,15.57,15.54,15.57,104400.0,12.764,12.7722,12.7476,12.7722,104400.0
2009-10-30 12:55:00,15.57,15.59,15.54,15.54,183600.0,12.7722,12.7886,12.7476,12.7476,183600.0
2009-10-30 13:00:00,15.54,15.58,15.54,15.58,68000.0,12.7476,12.7804,12.7476,12.7804,68000.0
2009-10-30 13:05:00,15.58,15.62,15.58,15.6,53200.0,12.7804,12.8132,12.7804,12.7968,53200.0
2009-10-30 13:10:00,15.59,15.64,15.59,15.61,117200.0,12.7886,12.8296,12.7886,12.805,117200.0
2009-10-30 13:15:00,15.61,15.63,15.6,15.62,63600.0,12.805,12.8214,12.7968,12.8132,63600.0
2009-10-30 13:20:00,15.62,15.62,15.56,15.59,82800.0,12.8132,12.8132,12.764,12.7886,82800.0
2009-10-30 13:25:00,15.59,15.61,15.59,15.6,65600.0,12.7886,12.805,12.7886,12.7968,65600.0
2009-10-30 13:30:00,15.6,15.62,15.56,15.57,164400.0,12.7968,12.8132,12.764,12.7722,164400.0
2009-10-30 13:35:00,15.58,15.6,15.57,15.6,40800.0,12.7804,12.7968,12.7722,12.7968,40800.0
2009-10-30 13:40:00,15.6,15.63,15.6,15.62,69600.0,12.7968,12.8214,12.7968,12.8132,69600.0
2009-10-30 13:45:00,15.62,15.63,15.62,15.63,113200.0,12.8132,12.8214,12.8132,12.8214,113200.0
2009-10-30 13:50:00,15.63,15.63,15.61,15.62,138000.0,12.8214,12.8214,12.805,12.8132,138000.0
2009-10-30 13:55:00,15.61,15.63,15.59,15.59,68000.0,12.805,12.8214,12.7886,12.7886,68000.0
2009-10-30 14:00:00,15.6,15.65,15.59,15.65,57200.0,12.7968,12.8378,12.7886,12.8378,57200.0
2009-10-30 14:05:00,15.64,15.7,15.63,15.67,179600.0,12.8296,12.8788,12.8214,12.8542,179600.0
2009-10-30 14:10:00,15.67,15.69,15.67,15.69,88000.0,12.8542,12.8706,12.8542,12.8706,88000.0
2009-10-30 14:15:00,15.68,15.7,15.65,15.7,104000.0,12.8624,12.8788,12.8378,12.8788,104000.0
2009-10-30 14:20:00,15.7,15.7,15.66,15.67,103600.0,12.8788,12.8788,12.846,12.8542,103600.0
2009-10-30 14:25:00,15.67,15.7,15.67,15.69,102800.0,12.8542,12.8788,12.8542,12.8706,102800.0
2009-10-30 14:30:00,15.68,15.68,15.63,15.63,170400.0,12.8624,12.8624,12.8214,12.8214,170400.0
2009-10-30 14:35:00,15.63,15.63,15.59,15.61,226400.0,12.8214,12.8214,12.7886,12.805,226400.0
2009-10-30 14:40:00,15.62,15.62,15.58,15.6,139600.0,12.8132,12.8132,12.7804,12.7968,139600.0
2009-10-30 14:45:00,15.6,15.6,15.56,15.56,144800.0,12.7968,12.7968,12.764,12.764,144800.0
2009-10-30 14:50:00,15.56,15.6,15.56,15.59,150800.0,12.764,12.7968,12.764,12.7886,150800.0
2009-10-30 14:55:00,15.59,15.6,15.58,15.59,129600.0,12.7886,12.7968,12.7804,12.7886,129600.0
2009-10-30 15:00:00,15.59,15.59,15.53,15.55,133600.0,12.7886,12.7886,12.7394,12.7558,133600.0
2009-10-30 15:05:00,15.55,15.55,15.51,15.52,193600.0,12.7558,12.7558,12.723,12.7312,193600.0
2009-10-30 15:10:00,15.53,15.57,15.53,15.54,341600.0,12.7394,12.7722,12.7394,12.7476,341600.0
2009-10-30 15:15:00,15.54,15.57,15.53,15.53,256000.0,12.7476,12.7722,12.7394,12.7394,256000.0
2009-10-30 15:20:00,15.54,15.6,15.54,15.56,176800.0,12.7476,12.7968,12.7476,12.764,176800.0
2009-10-30 15:25:00,15.56,15.59,15.55,15.58,256400.0,12.764,12.7886,12.7558,12.7804,256400.0
2009-10-30 15:30:00,15.58,15.66,15.57,15.65,336000.0,12.7804,12.846,12.7722,12.8378,336000.0
2009-10-30 15:35:00,15.65,15.66,15.61,15.62,372800.0,12.8378,12.846,12.805,12.8132,372800.0
2009-10-30 15:40:00,15.62,15.65,15.61,15.62,341200.0,12.8132,12.8378,12.805,12.8132,341200.0
2009-10-30 15:45:00,15.62,15.65,15.59,15.64,284000.0,12.8132,12.8378,12.7886,12.8296,284000.0
2009-10-30 15:50:00,15.64,15.64,15.56,15.58,347200.0,12.8296,12.8296,12.764,12.7804,347200.0
2009-10-30 15:55:00,15.58,15.59,15.53,15.55,668800.0,12.7804,12.7886,12.7394,12.7558,668800.0
2009-11-02 09:30:00,15.59,15.8,15.59,15.71,236000.0,12.7886,12.9608,12.7886,12.887,236000.0
2009-11-02 09:35:00,15.71,15.72,15.63,15.64,217200.0,12.887,12.8952,12.8214,12.8296,217200.0
2009-11-02 09:40:00,15.64,15.65,15.56,15.58,168400.0,12.8296,12.8378,12.764,12.7804,168400.0
2009-11-02 09:45:00,15.58,15.58,15.47,15.52,334000.0,12.7804,12.7804,12.6901,12.7312,334000.0
2009-11-02 09:50:00,15.53,15.61,15.51,15.61,154800.0,12.7394,12.805,12.723,12.805,154800.0
2009-11-02 09:55:00,15.61,15.7,15.61,15.68,237200.0,12.805,12.8788,12.805,12.8624,237200.0
2009-11-02 10:00:00,15.7,15.87,15.7,15.86,338000.0,12.8788,13.0183,12.8788,13.0101,338000.0
2009-11-02 10:05:00,15.86,15.9,15.79,15.79,238000.0,13.0101,13.0429,12.9526,12.9526,238000.0
2009-11-02 10:10:00,15.79,15.79,15.71,15.74,228800.0,12.9526,12.9526,12.887,12.9116,228800.0
2009-11-02 10:15:00,15.75,15.76,15.7,15.75,124400.0,12.9198,12.928,12.8788,12.9198,124400.0
2009-11-02 10:20:00,15.75,15.78,15.72,15.72,120000.0,12.9198,12.9444,12.8952,12.8952,120000.0
2009-11-02 10:25:00,15.72,15.79,15.71,15.77,102800.0,12.8952,12.9526,12.887,12.9362,102800.0
2009-11-02 10:30:00,15.77,15.78,15.72,15.72,110000.0,12.9362,12.9444,12.8952,12.8952,110000.0
2009-11-02 10:35:00,15.73,15.76,15.71,15.74,118400.0,12.9034,12.928,12.887,12.9116,118400.0
2009-11-02 10:40:00,15.74,15.75,15.68,15.68,92800.0,12.9116,12.9198,12.8624,12.8624,92800.0
2009-11-02 10:45:00,15.66,15.72,15.64,15.71,113600.0,12.846,12.8952,12.8296,12.887,113600.0
2009-11-02 10:50:00,15.71,15.73,15.67,15.68,154000.0,12.887,12.9034,12.8542,12.8624,154000.0
2009-11-02 10:55:00,15.68,15.69,15.62,15.63,215200.0,12.8624,12.8706,12.8132,12.8214,215200.0
2009-11-02 11:00:00,15.63,15.65,15.61,15.64,86000.0,12.8214,12.8378,12.805,12.8296,86000.0
2009-11-02 11:05:00,15.64,15.69,15.64,15.67,104000.0,12.8296,12.8706,12.8296,12.8542,104000.0
2009-11-02 11:10:00,15.66,15.74,15.64,15.72,111200.0,12.846,12.9116,12.8296,12.8952,111200.0
2009-11-02 11:15:00,15.74,15.75,15.73,15.73,44800.0,12.9116,12.9198,12.9034,12.9034,44800.0
2009-11-02 11:20:00,15.72,15.79,15.72,15.78,84000.0,12.8952,12.9526,12.8952,12.9444,84000.0
2009-11-02 11:25:00,15.77,15.77,15.69,15.72,149200.0,12.9362,12.9362,12.8706,12.8952,149200.0
2009-11-02 11:30:00,15.72,15.76,15.71,15.76,48000.0,12.8952,12.928,12.887,12.928,48000.0
2009-11-02 11:35:00,15.76,15.77,15.72,15.72,70000.0,12.928,12.9362,12.8952,12.8952,70000.0
2009-11-02 11:40:00,15.72,15.77,15.72,15.77,32400.0,12.8952,12.9362,12.8952,12.9362,32400.0
2009-11-02 11:45:00,15.77,15.77,15.74,15.74,38400.0,12.9362,12.9362,12.9116,12.9116,38400.0
2009-11-02 11:50:00,15.75,15.75,15.72,15.73,40400.0,12.9198,12.9198,12.8952,12.9034,40400.0
2009-11-02 11:55:00,15.73,15.79,15.73,15.76,68000.0,12.9034,12.9526,12.9034,12.928,68000.0
2009-11-02 12:00:00,15.75,15.75,15.72,15.72,60800.0,12.9198,12.9198,12.8952,12.8952,60800.0
2009-11-02 12:05:00,15.73,15.74,15.72,15.72,46800.0,12.9034,12.9116,12.8952,12.8952,46800.0
2009-11-02 12:10:00,15.72,15.72,15.71,15.71,54400.0,12.8952,12.8952,12.887,12.887,54400.0
2009-11-02 12:15:00,15.72,15.72,15.66,15.69,108000.0,12.8952,12.8952,12.846,12.8706,108000.0
2009-11-02 12:20:00,15.69,15.71,15.69,15.71,77600.0,12.8706,12.887,12.8706,12.887,77600.0
2009-11-02 12:25:00,15.71,15.72,15.67,15.68,63200.0,12.887,12.8952,12.8542,12.8624,63200.0
2009-11-02 12:30:00,15.68,15.69,15.65,15.65,62800.0,12.8624,12.8706,12.8378,12.8378,62800.0
2009-11-02 12:35:00,15.65,15.67,15.65,15.67,70400.0,12.8378,12.8542,12.8378,12.8542,70400.0
2009-11-02 12:40:00,15.67,15.67,15.62,15.63,139600.0,12.8542,12.8542,12.8132,12.8214,139600.0
2009-11-02 12:45:00,15.63,15.65,15.62,15.64,134800.0,12.8214,12.8378,12.8132,12.8296,134800.0
2009-11-02 12:50:00,15.64,15.64,15.54,15.57,242800.0,12.8296,12.8296,12.7476,12.7722,242800.0
2009-11-02 12:55:00,15.57,15.6,15.53,15.53,133200.0,12.7722,12.7968,12.7394,12.7394,133200.0
2009-11-02 13:00:00,15.53,15.61,15.52,15.61,201200.0,12.7394,12.805,12.7312,12.805,201200.0
2009-11-02 13:05:00,15.61,15.63,15.59,15.63,54800.0,12.805,12.8214,12.7886,12.8214,54800.0
2009-11-02 13:10:00,15.63,15.65,15.61,15.61,72800.0,12.8214,12.8378,12.805,12.805,72800.0
2009-11-02 13:15:00,15.61,15.65,15.6,15.65,259600.0,12.805,12.8378,12.7968,12.8378,259600.0
2009-11-02 13:20:00,15.65,15.69,15.63,15.67,210000.0,12.8378,12.8706,12.8214,12.8542,210000.0
2009-11-02 13:25:00,15.67,15.67,15.63,15.63,45600.0,12.8542,12.8542,12.8214,12.8214,45600.0
2009-11-02 13:30:00,15.63,15.63,15.56,15.57,75200.0,12.8214,12.8214,12.764,12.7722,75200.0
2009-11-02 13:35:00,15.56,15.59,15.53,15.53,113200.0,12.764,12.7886,12.7394,12.7394,113200.0
2009-11-02 13:40:00,15.54,15.56,15.51,15.55,119600.0,12.7476,12.764,12.723,12.7558,119600.0
2009-11-02 13:45:00,15.54,15.54,15.51,15.54,109200.0,12.7476,12.7476,12.723,12.7476,109200.0
2009-11-02 13:50:00,15.54,15.54,15.49,15.51,110000.0,12.7476,12.7476,12.7065,12.723,110000.0
2009-11-02 13:55:00,15.51,15.53,15.48,15.49,70800.0,12.723,12.7394,12.6983,12.7065,70800.0
2009-11-02 14:00:00,15.49,15.51,15.48,15.49,98000.0,12.7065,12.723,12.6983,12.7065,98000.0
2009-11-02 14:05:00,15.49,15.49,15.46,15.48,124000.0,12.7065,12.7065,12.6819,12.6983,124000.0
2009-11-02 14:10:00,15.48,15.56,15.47,15.55,98800.0,12.6983,12.764,12.6901,12.7558,98800.0
2009-11-02 14:15:00,15.54,15.56,15.52,15.53,110400.0,12.7476,12.764,12.7312,12.7394,110400.0
2009-11-02 14:20:00,15.53,15.61,15.53,15.59,135200.0,12.7394,12.805,12.7394,12.7886,135200.0
2009-11-02 14:25:00,15.59,15.64,15.59,15.64,50000.0,12.7886,12.8296,12.7886,12.8296,50000.0
2009-11-02 14:30:00,15.64,15.67,15.62,15.65,103600.0,12.8296,12.8542,12.8132,12.8378,103600.0
2009-11-02 14:35:00,15.65,15.67,15.63,15.65,107200.0,12.8378,12.8542,12.8214,12.8378,107200.0
2009-11-02 14:40:00,15.66,15.7,15.66,15.67,134000.0,12.846,12.8788,12.846,12.8542,134000.0
2009-11-02 14:45:00,15.67,15.7,15.66,15.66,139600.0,12.8542,12.8788,12.846,12.846,139600.0
2009-11-02 14:50:00,15.66,15.71,15.66,15.69,106800.0,12.846,12.887,12.846,12.8706,106800.0
2009-11-02 14:55:00,15.69,15.7,15.62,15.65,144800.0,12.8706,12.8788,12.8132,12.8378,144800.0
2009-11-02 15:00:00,15.65,15.68,15.65,15.66,126400.0,12.8378,12.8624,12.8378,12.846,126400.0
2009-11-02 15:05:00,15.66,15.67,15.62,15.63,87600.0,12.846,12.8542,12.8132,12.8214,87600.0
2009-11-02 15:10:00,15.63,15.65,15.62,15.63,124800.0,12.8214,12.8378,12.8132,12.8214,124800.0
2009-11-02 15:15:00,15.63,15.64,15.6,15.6,96800.0,12.8214,12.8296,12.7968,12.7968,96800.0
2009-11-02 15:20:00,15.59,15.63,15.58,15.6,131600.0,12.7886,12.8214,12.7804,12.7968,131600.0
2009-11-02 15:25:00,15.61,15.62,15.57,15.6,123600.0,12.805,12.8132,12.7722,12.7968,123600.0
2009-11-02 15:30:00,15.6,15.65,15.6,15.61,228400.0,12.7968,12.8378,12.7968,12.805,228400.0
2009-11-02 15:35:00,15.61,15.63,15.61,15.61,315200.0,12.805,12.8214,12.805,12.805,315200.0
2009-11-02 15:40:00,15.61,15.63,15.61,15.63,345200.0,12.805,12.8214,12.805,12.8214,345200.0
2009-11-02 15:45:00,15.63,15.63,15.58,15.6,283200.0,12.8214,12.8214,12.7804,12.7968,283200.0
2009-11-02 15:50:00,15.6,15.63,15.6,15.62,322000.0,12.7968,12.8214,12.7968,12.8132,322000.0
2009-11-02 15:55:00,15.62,15.63,15.62,15.62,367200.0,12.8132,12.8214,12.8132,12.8132,367200.0
2009-11-03 09:30:00,15.56,15.6,15.56,15.6,78000.0,12.764,12.7968,12.764,12.7968,78000.0
2009-11-03 09:35:00,15.59,15.63,15.57,15.63,87600.0,12.7886,12.8214,12.7722,12.8214,87600.0
2009-11-03 09:40:00,15.64,15.76,15.63,15.71,145600.0,12.8296,12.928,12.8214,12.887,145600.0
2009-11-03 09:45:00,15.72,15.73,15.57,15.57,170400.0,12.8952,12.9034,12.7722,12.7722,170400.0
2009-11-03 09:50:00,15.57,15.6,15.52,15.53,227600.0,12.7722,12.7968,12.7312,12.7394,227600.0
2009-11-03 09:55:00,15.55,15.58,15.53,15.56,236000.0,12.7558,12.7804,12.7394,12.764,236000.0
2009-11-03 10:00:00,15.56,15.58,15.5,15.57,379600.0,12.764,12.7804,12.7147,12.7722,379600.0
2009-11-03 10:05:00,15.57,15.61,15.55,15.59,256800.0,12.7722,12.805,12.7558,12.7886,256800.0
2009-11-03 10:10:00,15.6,15.62,15.52,15.56,254800.0,12.7968,12.8132,12.7312,12.764,254800.0
2009-11-03 10:15:00,15.55,15.59,15.53,15.56,226000.0,12.7558,12.7886,12.7394,12.764,226000.0
2009-11-03 10:20:00,15.57,15.57,15.51,15.53,125600.0,12.7722,12.7722,12.723,12.7394,125600.0
2009-11-03 10:25:00,15.53,15.54,15.46,15.47,123200.0,12.7394,12.7476,12.6819,12.6901,123200.0
2009-11-03 10:30:00,15.46,15.5,15.46,15.49,90800.0,12.6819,12.7147,12.6819,12.7065,90800.0
2009-11-03 10:35:00,15.49,15.5,15.45,15.47,125200.0,12.7065,12.7147,12.6737,12.6901,125200.0
2009-11-03 10:40:00,15.47,15.51,15.47,15.5,145600.0,12.6901,12.723,12.6901,12.7147,145600.0
2009-11-03 10:45:00,15.5,15.55,15.49,15.54,110000.0,12.7147,12.7558,12.7065,12.7476,110000.0
2009-11-03 10:50:00,15.53,15.55,15.5,15.5,100800.0,12.7394,12.7558,12.7147,12.7147,100800.0
2009-11-03 10:55:00,15.5,15.52,15.47,15.52,89600.0,12.7147,12.7312,12.6901,12.7312,89600.0
2009-11-03 11:00:00,15.52,15.58,15.52,15.56,113200.0,12.7312,12.7804,12.7312,12.764,113200.0
2009-11-03 11:05:00,15.56,15.57,15.53,15.54,202000.0,12.764,12.7722,12.7394,12.7476,202000.0
2009-11-03 11:10:00,15.53,15.54,15.51,15.53,100000.0,12.7394,12.7476,12.723,12.7394,100000.0
2009-11-03 11:15:00,15.54,15.55,15.51,15.54,82800.0,12.7476,12.7558,12.723,12.7476,82800.0
2009-11-03 11:20:00,15.55,15.56,15.53,15.56,87200.0,12.7558,12.764,12.7394,12.764,87200.0
2009-11-03 11:25:00,15.56,15.56,15.52,15.55,122000.0,12.764,12.764,12.7312,12.7558,122000.0
2009-11-03 11:30:00,15.55,15.57,15.54,15.56,88800.0,12.7558,12.7722,12.7476,12.764,88800.0
2009-11-03 11:35:00,15.55,15.56,15.53,15.54,122000.0,12.7558,12.764,12.7394,12.7476,122000.0
2009-11-03 11:40:00,15.53,15.55,15.51,15.52,297600.0,12.7394,12.7558,12.723,12.7312,297600.0
2009-11-03 11:45:00,15.52,15.53,15.5,15.52,78400.0,12.7312,12.7394,12.7147,12.7312,78400.0
2009-11-03 11:50:00,15.51,15.52,15.49,15.51,64800.0,12.723,12.7312,12.7065,12.723,64800.0
2009-11-03 11:55:00,15.52,15.56,15.52,15.53,103200.0,12.7312,12.764,12.7312,12.7394,103200.0
2009-11-03 12:00:00,15.53,15.56,15.53,15.53,103200.0,12.7394,12.764,12.7394,12.7394,103200.0
2009-11-03 12:05:00,15.53,15.54,15.5,15.54,85600.0,12.7394,12.7476,12.7147,12.7476,85600.0
2009-11-03 12:10:00,15.54,15.55,15.51,15.52,69200.0,12.7476,12.7558,12.723,12.7312,69200.0
2009-11-03 12:15:00,15.52,15.53,15.5,15.5,59600.0,12.7312,12.7394,12.7147,12.7147,59600.0
2009-11-03 12:20:00,15.5,15.56,15.49,15.54,139200.0,12.7147,12.764,12.7065,12.7476,139200.0
2009-11-03 12:25:00,15.54,15.56,15.52,15.54,60400.0,12.7476,12.764,12.7312,12.7476,60400.0
2009-11-03 12:30:00,15.54,15.59,15.54,15.57,184800.0,12.7476,12.7886,12.7476,12.7722,184800.0
2009-11-03 12:35:00,15.57,15.65,15.56,15.63,214000.0,12.7722,12.8378,12.764,12.8214,214000.0
2009-11-03 12:40:00,15.63,15.65,15.61,15.62,51600.0,12.8214,12.8378,12.805,12.8132,51600.0
2009-11-03 12:45:00,15.62,15.62,15.58,15.58,31600.0,12.8132,12.8132,12.7804,12.7804,31600.0
2009-11-03 12:50:00,15.58,15.61,15.56,15.56,52400.0,12.7804,12.805,12.764,12.764,52400.0
2009-11-03 12:55:00,15.56,15.58,15.54,15.54,80400.0,12.764,12.7804,12.7476,12.7476,80400.0
2009-11-03 13:00:00,15.54,15.56,15.53,15.55,71600.0,12.7476,12.764,12.7394,12.7558,71600.0
2009-11-03 13:05:00,15.55,15.57,15.54,15.54,78000.0,12.7558,12.7722,12.7476,12.7476,78000.0
2009-11-03 13:10:00,15.54,15.56,15.53,15.55,46800.0,12.7476,12.764,12.7394,12.7558,46800.0
2009-11-03 13:15:00,15.55,15.55,15.52,15.53,37200.0,12.7558,12.7558,12.7312,12.7394,37200.0
2009-11-03 13:20:00,15.53,15.55,15.51,15.52,71200.0,12.7394,12.7558,12.723,12.7312,71200.0
2009-11-03 13:25:00,15.52,15.53,15.49,15.52,70800.0,12.7312,12.7394,12.7065,12.7312,70800.0
2009-11-03 13:30:00,15.51,15.55,15.51,15.54,43200.0,12.723,12.7558,12.723,12.7476,43200.0
2009-11-03 13:35:00,15.54,15.56,15.54,15.56,104000.0,12.7476,12.764,12.7476,12.764,104000.0
2009-11-03 13:40:00,15.57,15.57,15.55,15.55,84000.0,12.7722,12.7722,12.7558,12.7558,84000.0
2009-11-03 13:45:00,15.55,15.57,15.54,15.57,68800.0,12.7558,12.7722,12.7476,12.7722,68800.0
2009-11-03 13:50:00,15.58,15.6,15.56,15.58,166400.0,12.7804,12.7968,12.764,12.7804,166400.0
2009-11-03 13:55:00,15.59,15.63,15.59,15.63,74800.0,12.7886,12.8214,12.7886,12.8214,74800.0
2009-11-03 14:00:00,15.62,15.65,15.62,15.64,100000.0,12.8132,12.8378,12.8132,12.8296,100000.0
2009-11-03 14:05:00,15.64,15.65,15.63,15.65,69600.0,12.8296,12.8378,12.8214,12.8378,69600.0
2009-11-03 14:10:00,15.65,15.65,15.62,15.62,80800.0,12.8378,12.8378,12.8132,12.8132,80800.0
2009-11-03 14:15:00,15.63,15.64,15.62,15.63,54000.0,12.8214,12.8296,12.8132,12.8214,54000.0
2009-11-03 14:20:00,15.63,15.65,15.62,15.62,76400.0,12.8214,12.8378,12.8132,12.8132,76400.0
2009-11-03 14:25:00,15.62,15.63,15.61,15.61,71600.0,12.8132,12.8214,12.805,12.805,71600.0
2009-11-03 14:30:00,15.61,15.64,15.6,15.6,102400.0,12.805,12.8296,12.7968,12.7968,102400.0
2009-11-03 14:35:00,15.6,15.61,15.57,15.58,134800.0,12.7968,12.805,12.7722,12.7804,134800.0
2009-11-03 14:40:00,15.58,15.6,15.58,15.59,119600.0,12.7804,12.7968,12.7804,12.7886,119600.0
2009-11-03 14:45:00,15.59,15.6,15.56,15.6,122000.0,12.7886,12.7968,12.764,12.7968,122000.0
2009-11-03 14:50:00,15.6,15.6,15.57,15.57,89600.0,12.7968,12.7968,12.7722,12.7722,89600.0
2009-11-03 14:55:00,15.57,15.6,15.55,15.59,170000.0,12.7722,12.7968,12.7558,12.7886,170000.0
2009-11-03 15:00:00,15.58,15.61,15.56,15.58,133600.0,12.7804,12.805,12.764,12.7804,133600.0
2009-11-03 15:05:00,15.58,15.61,15.58,15.59,138000.0,12.7804,12.805,12.7804,12.7886,138000.0
2009-11-03 15:10:00,15.58,15.6,15.58,15.59,124000.0,12.7804,12.7968,12.7804,12.7886,124000.0
2009-11-03 15:15:00,15.59,15.61,15.58,15.6,92000.0,12.7886,12.805,12.7804,12.7968,92000.0
2009-11-03 15:20:00,15.6,15.61,15.59,15.6,143600.0,12.7968,12.805,12.7886,12.7968,143600.0
2009-11-03 15:25:00,15.6,15.61,15.58,15.6,80000.0,12.7968,12.805,12.7804,12.7968,80000.0
2009-11-03 15:30:00,15.6,15.65,15.6,15.64,221600.0,12.7968,12.8378,12.7968,12.8296,221600.0
2009-11-03 15:35:00,15.64,15.64,15.63,15.63,326800.0,12.8296,12.8296,12.8214,12.8214,326800.0
2009-11-03 15:40:00,15.63,15.66,15.63,15.66,512800.0,12.8214,12.846,12.8214,12.846,512800.0
2009-11-03 15:45:00,15.66,15.68,15.65,15.65,265600.0,12.846,12.8624,12.8378,12.8378,265600.0
2009-11-03 15:50:00,15.65,15.67,15.63,15.67,263600.0,12.8378,12.8542,12.8214,12.8542,263600.0
2009-11-03 15:55:00,15.67,15.68,15.64,15.66,482800.0,12.8542,12.8624,12.8296,12.846,482800.0
2009-11-04 09:30:00,15.71,15.71,15.56,15.67,155200.0,12.887,12.887,12.764,12.8542,155200.0
2009-11-04 09:35:00,15.68,15.68,15.61,15.61,106000.0,12.8624,12.8624,12.805,12.805,106000.0
2009-11-04 09:40:00,15.61,15.61,15.52,15.52,108800.0,12.805,12.805,12.7312,12.7312,108800.0
2009-11-04 09:45:00,15.52,15.54,15.49,15.51,95600.0,12.7312,12.7476,12.7065,12.723,95600.0
2009-11-04 09:50:00,15.51,15.55,15.51,15.51,114800.0,12.723,12.7558,12.723,12.723,114800.0
2009-11-04 09:55:00,15.51,15.63,15.51,15.63,124800.0,12.723,12.8214,12.723,12.8214,124800.0
2009-11-04 10:00:00,15.62,15.72,15.58,15.71,358400.0,12.8132,12.8952,12.7804,12.887,358400.0
2009-11-04 10:05:00,15.71,15.75,15.69,15.74,119600.0,12.887,12.9198,12.8706,12.9116,119600.0
2009-11-04 10:10:00,15.75,15.77,15.73,15.77,103200.0,12.9198,12.9362,12.9034,12.9362,103200.0
2009-11-04 10:15:00,15.78,15.81,15.78,15.81,156400.0,12.9444,12.969,12.9444,12.969,156400.0
2009-11-04 10:20:00,15.81,15.85,15.8,15.8,162400.0,12.969,13.0019,12.9608,12.9608,162400.0
2009-11-04 10:25:00,15.8,15.81,15.77,15.77,78400.0,12.9608,12.969,12.9362,12.9362,78400.0
2009-11-04 10:30:00,15.78,15.83,15.77,15.81,101600.0,12.9444,12.9854,12.9362,12.969,101600.0
2009-11-04 10:35:00,15.81,15.85,15.81,15.84,88000.0,12.969,13.0019,12.969,12.9937,88000.0
2009-11-04 10:40:00,15.84,15.84,15.82,15.82,64400.0,12.9937,12.9937,12.9772,12.9772,64400.0
2009-11-04 10:45:00,15.82,15.85,15.81,15.84,60000.0,12.9772,13.0019,12.969,12.9937,60000.0
2009-11-04 10:50:00,15.84,15.87,15.84,15.87,67600.0,12.9937,13.0183,12.9937,13.0183,67600.0
2009-11-04 10:55:00,15.87,15.89,15.86,15.88,40800.0,13.0183,13.0347,13.0101,13.0265,40800.0
2009-11-04 11:00:00,15.88,15.88,15.84,15.86,71200.0,13.0265,13.0265,12.9937,13.0101,71200.0
2009-11-04 11:05:00,15.86,15.86,15.84,15.84,51200.0,13.0101,13.0101,12.9937,12.9937,51200.0
2009-11-04 11:10:00,15.83,15.83,15.82,15.82,46800.0,12.9854,12.9854,12.9772,12.9772,46800.0
2009-11-04 11:15:00,15.82,15.82,15.8,15.8,65200.0,12.9772,12.9772,12.9608,12.9608,65200.0
2009-11-04 11:20:00,15.8,15.81,15.8,15.81,38800.0,12.9608,12.969,12.9608,12.969,38800.0
2009-11-04 11:25:00,15.81,15.83,15.81,15.81,33600.0,12.969,12.9854,12.969,12.969,33600.0
2009-11-04 11:30:00,15.81,15.83,15.81,15.83,77200.0,12.969,12.9854,12.969,12.9854,77200.0
2009-11-04 11:35:00,15.83,15.86,15.82,15.86,99600.0,12.9854,13.0101,12.9772,13.0101,99600.0
2009-11-04 11:40:00,15.86,15.86,15.81,15.81,45200.0,13.0101,13.0101,12.969,12.969,45200.0
2009-11-04 11:45:00,15.82,15.83,15.82,15.83,30800.0,12.9772,12.9854,12.9772,12.9854,30800.0
2009-11-04 11:50:00,15.83,15.86,15.83,15.85,48000.0,12.9854,13.0101,12.9854,13.0019,48000.0
2009-11-04 11:55:00,15.85,15.85,15.81,15.83,78400.0,13.0019,13.0019,12.969,12.9854,78400.0
2009-11-04 12:00:00,15.83,15.86,15.81,15.85,109600.0,12.9854,13.0101,12.969,13.0019,109600.0
2009-11-04 12:05:00,15.85,15.86,15.84,15.85,63600.0,13.0019,13.0101,12.9937,13.0019,63600.0
2009-11-04 12:10:00,15.85,15.86,15.81,15.84,72000.0,13.0019,13.0101,12.969,12.9937,72000.0
2009-11-04 12:15:00,15.83,15.84,15.81,15.82,80400.0,12.9854,12.9937,12.969,12.9772,80400.0
2009-11-04 12:20:00,15.82,15.84,15.81,15.84,49600.0,12.9772,12.9937,12.969,12.9937,49600.0
2009-11-04 12:25:00,15.84,15.86,15.84,15.86,65600.0,12.9937,13.0101,12.9937,13.0101,65600.0
2009-11-04 12:30:00,15.86,15.89,15.86,15.88,102000.0,13.0101,13.0347,13.0101,13.0265,102000.0
2009-11-04 12:35:00,15.89,15.89,15.88,15.89,52000.0,13.0347,13.0347,13.0265,13.0347,52000.0
2009-11-04 12:40:00,15.89,15.91,15.88,15.91,62400.0,13.0347,13.0511,13.0265,13.0511,62400.0
2009-11-04 12:45:00,15.91,15.91,15.87,15.88,64800.0,13.0511,13.0511,13.0183,13.0265,64800.0
2009-11-04 12:50:00,15.88,15.88,15.83,15.83,62800.0,13.0265,13.0265,12.9854,12.9854,62800.0
2009-11-04 12:55:00,15.84,15.84,15.83,15.84,23200.0,12.9937,12.9937,12.9854,12.9937,23200.0
2009-11-04 13:00:00,15.85,15.85,15.82,15.83,42800.0,13.0019,13.0019,12.9772,12.9854,42800.0
2009-11-04 13:05:00,15.82,15.82,15.81,15.81,41200.0,12.9772,12.9772,12.969,12.969,41200.0
2009-11-04 13:10:00,15.81,15.85,15.81,15.83,55200.0,12.969,13.0019,12.969,12.9854,55200.0
2009-11-04 13:15:00,15.83,15.84,15.81,15.83,58000.0,12.9854,12.9937,12.969,12.9854,58000.0
2009-11-04 13:20:00,15.83,15.83,15.81,15.81,23200.0,12.9854,12.9854,12.969,12.969,23200.0
2009-11-04 13:25:00,15.82,15.82,15.79,15.81,69600.0,12.9772,12.9772,12.9526,12.969,69600.0
2009-11-04 13:30:00,15.81,15.83,15.8,15.83,51200.0,12.969,12.9854,12.9608,12.9854,51200.0
2009-11-04 13:35:00,15.83,15.84,15.82,15.84,46400.0,12.9854,12.9937,12.9772,12.9937,46400.0
2009-11-04 13:40:00,15.83,15.84,15.83,15.83,40400.0,12.9854,12.9937,12.9854,12.9854,40400.0
2009-11-04 13:45:00,15.83,15.85,15.83,15.83,58400.0,12.9854,13.0019,12.9854,12.9854,58400.0
2009-11-04 13:50:00,15.83,15.83,15.82,15.83,23600.0,12.9854,12.9854,12.9772,12.9854,23600.0
2009-11-04 13:55:00,15.83,15.86,15.83,15.86,92800.0,12.9854,13.0101,12.9854,13.0101,92800.0
2009-11-04 14:00:00,15.85,15.87,15.84,15.86,64000.0,13.0019,13.0183,12.9937,13.0101,64000.0
2009-11-04 14:05:00,15.86,15.9,15.86,15.89,84800.0,13.0101,13.0429,13.0101,13.0347,84800.0
2009-11-04 14:10:00,15.89,15.89,15.86,15.87,44000.0,13.0347,13.0347,13.0101,13.0183,44000.0
2009-11-04 14:15:00,15.87,15.95,15.81,15.81,104000.0,13.0183,13.0839,12.969,12.969,104000.0
2009-11-04 14:20:00,15.82,15.93,15.82,15.88,124400.0,12.9772,13.0675,12.9772,13.0265,124400.0
2009-11-04 14:25:00,15.88,15.88,15.77,15.79,212400.0,13.0265,13.0265,12.9362,12.9526,212400.0
2009-11-04 14:30:00,15.79,15.91,15.77,15.89,121600.0,12.9526,13.0511,12.9362,13.0347,121600.0
2009-11-04 14:35:00,15.89,15.92,15.86,15.88,185600.0,13.0347,13.0593,13.0101,13.0265,185600.0
2009-11-04 14:40:00,15.88,15.94,15.85,15.89,215600.0,13.0265,13.0757,13.0019,13.0347,215600.0
2009-11-04 14:45:00,15.89,15.92,15.88,15.9,144000.0,13.0347,13.0593,13.0265,13.0429,144000.0
2009-11-04 14:50:00,15.9,15.93,15.9,15.9,142000.0,13.0429,13.0675,13.0429,13.0429,142000.0
2009-11-04 14:55:00,15.91,15.93,15.89,15.92,87600.0,13.0511,13.0675,13.0347,13.0593,87600.0
2009-11-04 15:00:00,15.92,15.92,15.83,15.84,74800.0,13.0593,13.0593,12.9854,12.9937,74800.0
2009-11-04 15:05:00,15.84,15.86,15.83,15.85,100000.0,12.9937,13.0101,12.9854,13.0019,100000.0
2009-11-04 15:10:00,15.85,15.88,15.81,15.84,102800.0,13.0019,13.0265,12.969,12.9937,102800.0
2009-11-04 15:15:00,15.85,15.86,15.81,15.84,99200.0,13.0019,13.0101,12.969,12.9937,99200.0
2009-11-04 15:20:00,15.84,15.86,15.82,15.84,86000.0,12.9937,13.0101,12.9772,12.9937,86000.0
2009-11-04 15:25:00,15.84,15.85,15.81,15.82,151600.0,12.9937,13.0019,12.969,12.9772,151600.0
2009-11-04 15:30:00,15.83,15.83,15.74,15.75,167600.0,12.9854,12.9854,12.9116,12.9198,167600.0
2009-11-04 15:35:00,15.75,15.77,15.7,15.73,157600.0,12.9198,12.9362,12.8788,12.9034,157600.0
2009-11-04 15:40:00,15.73,15.74,15.69,15.71,282000.0,12.9034,12.9116,12.8706,12.887,282000.0
2009-11-04 15:45:00,15.7,15.7,15.65,15.67,393200.0,12.8788,12.8788,12.8378,12.8542,393200.0
2009-11-04 15:50:00,15.67,15.72,15.65,15.72,473200.0,12.8542,12.8952,12.8378,12.8952,473200.0
2009-11-04 15:55:00,15.71,15.72,15.67,15.68,409200.0,12.887,12.8952,12.8542,12.8624,409200.0
2009-11-05 09:30:00,15.87,15.92,15.77,15.92,128800.0,13.0183,13.0593,12.9362,13.0593,128800.0
2009-11-05 09:35:00,15.91,15.94,15.88,15.88,126000.0,13.0511,13.0757,13.0265,13.0265,126000.0
2009-11-05 09:40:00,15.89,15.94,15.88,15.92,67200.0,13.0347,13.0757,13.0265,13.0593,67200.0
2009-11-05 09:45:00,15.92,16.02,15.92,16.02,164000.0,13.0593,13.1413,13.0593,13.1413,164000.0
2009-11-05 09:50:00,16.02,16.05,16.01,16.04,130400.0,13.1413,13.1659,13.1331,13.1577,130400.0
2009-11-05 09:55:00,16.04,16.04,15.99,15.99,124400.0,13.1577,13.1577,13.1167,13.1167,124400.0
2009-11-05 10:00:00,15.99,16.02,15.99,16.01,208000.0,13.1167,13.1413,13.1167,13.1331,208000.0
2009-11-05 10:05:00,16.01,16.01,15.96,15.97,144800.0,13.1331,13.1331,13.0921,13.1003,144800.0
2009-11-05 10:10:00,15.97,15.98,15.96,15.98,124800.0,13.1003,13.1085,13.0921,13.1085,124800.0
2009-11-05 10:15:00,15.98,16.0,15.98,16.0,104400.0,13.1085,13.1249,13.1085,13.1249,104400.0
2009-11-05 10:20:00,15.99,16.02,15.98,15.98,130400.0,13.1167,13.1413,13.1085,13.1085,130400.0
2009-11-05 10:25:00,15.97,16.0,15.96,15.98,89600.0,13.1003,13.1249,13.0921,13.1085,89600.0
2009-11-05 10:30:00,15.98,16.0,15.95,15.96,99600.0,13.1085,13.1249,13.0839,13.0921,99600.0
2009-11-05 10:35:00,15.96,16.03,15.95,16.0,185200.0,13.0921,13.1495,13.0839,13.1249,185200.0
2009-11-05 10:40:00,16.0,16.03,15.99,16.01,93600.0,13.1249,13.1495,13.1167,13.1331,93600.0
2009-11-05 10:45:00,16.02,16.1,16.02,16.09,137200.0,13.1413,13.2069,13.1413,13.1987,137200.0
2009-11-05 10:50:00,16.09,16.13,16.09,16.1,214400.0,13.1987,13.2315,13.1987,13.2069,214400.0
2009-11-05 10:55:00,16.1,16.13,16.1,16.13,64800.0,13.2069,13.2315,13.2069,13.2315,64800.0
2009-11-05 11:00:00,16.13,16.14,16.11,16.11,107200.0,13.2315,13.2397,13.2151,13.2151,107200.0
2009-11-05 11:05:00,16.11,16.15,16.11,16.14,154000.0,13.2151,13.2479,13.2151,13.2397,154000.0
2009-11-05 11:10:00,16.14,16.17,16.12,16.17,116400.0,13.2397,13.2644,13.2233,13.2644,116400.0
2009-11-05 11:15:00,16.17,16.18,16.15,16.18,148800.0,13.2644,13.2726,13.2479,13.2726,148800.0
2009-11-05 11:20:00,16.18,16.2,16.17,16.19,107200.0,13.2726,13.289,13.2644,13.2808,107200.0
2009-11-05 11:25:00,16.19,16.2,16.16,16.19,464400.0,13.2808,13.289,13.2561,13.2808,464400.0
2009-11-05 11:30:00,16.19,16.2,16.16,16.16,312000.0,13.2808,13.289,13.2561,13.2561,312000.0
2009-11-05 11:35:00,16.16,16.17,16.15,16.15,119200.0,13.2561,13.2644,13.2479,13.2479,119200.0
2009-11-05 11:40:00,16.16,16.16,16.13,16.14,148000.0,13.2561,13.2561,13.2315,13.2397,148000.0
2009-11-05 11:45:00,16.15,16.15,16.11,16.12,109600.0,13.2479,13.2479,13.2151,13.2233,109600.0
2009-11-05 11:50:00,16.13,16.13,16.08,16.09,111600.0,13.2315,13.2315,13.1905,13.1987,111600.0
2009-11-05 11:55:00,16.09,16.12,16.08,16.11,156000.0,13.1987,13.2233,13.1905,13.2151,156000.0
2009-11-05 12:00:00,16.11,16.16,16.11,16.15,153200.0,13.2151,13.2561,13.2151,13.2479,153200.0
2009-11-05 12:05:00,16.15,16.16,16.14,16.15,114400.0,13.2479,13.2561,13.2397,13.2479,114400.0
2009-11-05 12:10:00,16.15,16.16,16.12,16.13,90800.0,13.2479,13.2561,13.2233,13.2315,90800.0
2009-11-05 12:15:00,16.13,16.14,16.11,16.14,76800.0,13.2315,13.2397,13.2151,13.2397,76800.0
2009-11-05 12:20:00,16.14,16.14,16.12,16.12,82400.0,13.2397,13.2397,13.2233,13.2233,82400.0
2009-11-05 12:25:00,16.12,16.13,16.1,16.1,118000.0,13.2233,13.2315,13.2069,13.2069,118000.0
2009-11-05 12:30:00,16.1,16.13,16.09,16.11,140800.0,13.2069,13.2315,13.1987,13.2151,140800.0
2009-11-05 12:35:00,16.11,16.12,16.11,16.11,70400.0,13.2151,13.2233,13.2151,13.2151,70400.0
2009-11-05 12:40:00,16.11,16.11,16.1,16.1,51200.0,13.2151,13.2151,13.2069,13.2069,51200.0
2009-11-05 12:45:00,16.1,16.13,16.1,16.13,50000.0,13.2069,13.2315,13.2069,13.2315,50000.0
2009-11-05 12:50:00,16.13,16.13,16.11,16.11,59200.0,13.2315,13.2315,13.2151,13.2151,59200.0
2009-11-05 12:55:00,16.11,16.16,16.11,16.16,118000.0,13.2151,13.2561,13.2151,13.2561,118000.0
2009-11-05 13:00:00,16.16,16.16,16.14,16.14,92000.0,13.2561,13.2561,13.2397,13.2397,92000.0
2009-11-05 13:05:00,16.14,16.14,16.12,16.12,58400.0,13.2397,13.2397,13.2233,13.2233,58400.0
2009-11-05 13:10:00,16.12,16.15,16.12,16.14,53600.0,13.2233,13.2479,13.2233,13.2397,53600.0
2009-11-05 13:15:00,16.14,16.15,16.13,16.14,60000.0,13.2397,13.2479,13.2315,13.2397,60000.0
2009-11-05 13:20:00,16.14,16.14,16.12,16.12,39600.0,13.2397,13.2397,13.2233,13.2233,39600.0
2009-11-05 13:25:00,16.12,16.13,16.12,16.13,52800.0,13.2233,13.2315,13.2233,13.2315,52800.0
2009-11-05 13:30:00,16.13,16.15,16.12,16.12,44800.0,13.2315,13.2479,13.2233,13.2233,44800.0
2009-11-05 13:35:00,16.12,16.15,16.11,16.13,291600.0,13.2233,13.2479,13.2151,13.2315,291600.0
2009-11-05 13:40:00,16.13,16.14,16.12,16.14,43600.0,13.2315,13.2397,13.2233,13.2397,43600.0
2009-11-05 13:45:00,16.14,16.15,16.12,16.12,76000.0,13.2397,13.2479,13.2233,13.2233,76000.0
2009-11-05 13:50:00,16.12,16.12,16.1,16.11,59200.0,13.2233,13.2233,13.2069,13.2151,59200.0
2009-11-05 13:55:00,16.11,16.13,16.1,16.11,76400.0,13.2151,13.2315,13.2069,13.2151,76400.0
2009-11-05 14:00:00,16.11,16.13,16.1,16.13,62000.0,13.2151,13.2315,13.2069,13.2315,62000.0
2009-11-05 14:05:00,16.13,16.13,16.1,16.11,104800.0,13.2315,13.2315,13.2069,13.2151,104800.0
2009-11-05 14:10:00,16.11,16.12,16.11,16.11,82000.0,13.2151,13.2233,13.2151,13.2151,82000.0
2009-11-05 14:15:00,16.11,16.12,16.11,16.11,59600.0,13.2151,13.2233,13.2151,13.2151,59600.0
2009-11-05 14:20:00,16.11,16.15,16.11,16.13,75600.0,13.2151,13.2479,13.2151,13.2315,75600.0
2009-11-05 14:25:00,16.13,16.16,16.13,16.14,72000.0,13.2315,13.2561,13.2315,13.2397,72000.0
2009-11-05 14:30:00,16.15,16.15,16.13,16.13,32800.0,13.2479,13.2479,13.2315,13.2315,32800.0
2009-11-05 14:35:00,16.13,16.13,16.11,16.11,64000.0,13.2315,13.2315,13.2151,13.2151,64000.0
2009-11-05 14:40:00,16.12,16.14,16.12,16.13,77600.0,13.2233,13.2397,13.2233,13.2315,77600.0
2009-11-05 14:45:00,16.13,16.16,16.13,16.15,56400.0,13.2315,13.2561,13.2315,13.2479,56400.0
2009-11-05 14:50:00,16.15,16.16,16.13,16.14,65600.0,13.2479,13.2561,13.2315,13.2397,65600.0
2009-11-05 14:55:00,16.14,16.14,16.13,16.14,80000.0,13.2397,13.2397,13.2315,13.2397,80000.0
2009-11-05 15:00:00,16.14,16.14,16.1,16.1,104000.0,13.2397,13.2397,13.2069,13.2069,104000.0
2009-11-05 15:05:00,16.1,16.12,16.1,16.11,110400.0,13.2069,13.2233,13.2069,13.2151,110400.0
2009-11-05 15:10:00,16.11,16.11,16.1,16.1,85200.0,13.2151,13.2151,13.2069,13.2069,85200.0
2009-11-05 15:15:00,16.1,16.13,16.1,16.13,138400.0,13.2069,13.2315,13.2069,13.2315,138400.0
2009-11-05 15:20:00,16.13,16.14,16.12,16.14,172400.0,13.2315,13.2397,13.2233,13.2397,172400.0
2009-11-05 15:25:00,16.14,16.16,16.14,16.15,132400.0,13.2397,13.2561,13.2397,13.2479,132400.0
2009-11-05 15:30:00,16.15,16.16,16.15,16.16,220400.0,13.2479,13.2561,13.2479,13.2561,220400.0
2009-11-05 15:35:00,16.16,16.17,16.15,16.15,154000.0,13.2561,13.2644,13.2479,13.2479,154000.0
2009-11-05 15:40:00,16.15,16.16,16.13,16.15,246800.0,13.2479,13.2561,13.2315,13.2479,246800.0
2009-11-05 15:45:00,16.15,16.16,16.14,16.16,251200.0,13.2479,13.2561,13.2397,13.2561,251200.0
2009-11-05 15:50:00,16.15,16.19,16.15,16.16,363200.0,13.2479,13.2808,13.2479,13.2561,363200.0
2009-11-05 15:55:00,16.16,16.18,16.15,16.18,470000.0,13.2561,13.2726,13.2479,13.2726,470000.0
2009-11-06 09:30:00,16.16,16.16,16.0,16.06,189200.0,13.2561,13.2561,13.1249,13.1741,189200.0
2009-11-06 09:35:00,16.07,16.18,16.06,16.1,135600.0,13.1823,13.2726,13.1741,13.2069,135600.0
2009-11-06 09:40:00,16.11,16.14,16.08,16.12,86400.0,13.2151,13.2397,13.1905,13.2233,86400.0
2009-11-06 09:45:00,16.13,16.18,16.13,16.15,93200.0,13.2315,13.2726,13.2315,13.2479,93200.0
2009-11-06 09:50:00,16.15,16.16,16.1,16.11,131600.0,13.2479,13.2561,13.2069,13.2151,131600.0
2009-11-06 09:55:00,16.11,16.14,16.09,16.13,110000.0,13.2151,13.2397,13.1987,13.2315,110000.0
2009-11-06 10:00:00,16.13,16.17,16.1,16.12,108400.0,13.2315,13.2644,13.2069,13.2233,108400.0
2009-11-06 10:05:00,16.12,16.14,16.08,16.11,79200.0,13.2233,13.2397,13.1905,13.2151,79200.0
2009-11-06 10:10:00,16.11,16.14,16.11,16.12,66400.0,13.2151,13.2397,13.2151,13.2233,66400.0
2009-11-06 10:15:00,16.12,16.13,16.1,16.13,51600.0,13.2233,13.2315,13.2069,13.2315,51600.0
2009-11-06 10:20:00,16.13,16.13,16.11,16.13,44800.0,13.2315,13.2315,13.2151,13.2315,44800.0
2009-11-06 10:25:00,16.13,16.13,16.02,16.02,126400.0,13.2315,13.2315,13.1413,13.1413,126400.0
2009-11-06 10:30:00,16.03,16.04,15.98,16.01,106800.0,13.1495,13.1577,13.1085,13.1331,106800.0
2009-11-06 10:35:00,16.01,16.02,15.97,16.02,137200.0,13.1331,13.1413,13.1003,13.1413,137200.0
2009-11-06 10:40:00,16.01,16.04,15.99,16.0,206000.0,13.1331,13.1577,13.1167,13.1249,206000.0
2009-11-06 10:45:00,15.99,16.09,15.99,16.08,108000.0,13.1167,13.1987,13.1167,13.1905,108000.0
2009-11-06 10:50:00,16.08,16.15,16.07,16.15,112400.0,13.1905,13.2479,13.1823,13.2479,112400.0
2009-11-06 10:55:00,16.15,16.16,16.14,16.15,88400.0,13.2479,13.2561,13.2397,13.2479,88400.0
2009-11-06 11:00:00,16.15,16.17,16.14,16.16,62800.0,13.2479,13.2644,13.2397,13.2561,62800.0
2009-11-06 11:05:00,16.16,16.18,16.15,16.17,118400.0,13.2561,13.2726,13.2479,13.2644,118400.0
2009-11-06 11:10:00,16.17,16.17,16.13,16.14,111200.0,13.2644,13.2644,13.2315,13.2397,111200.0
2009-11-06 11:15:00,16.14,16.16,16.13,16.16,36000.0,13.2397,13.2561,13.2315,13.2561,36000.0
2009-11-06 11:20:00,16.17,16.17,16.12,16.12,44400.0,13.2644,13.2644,13.2233,13.2233,44400.0
2009-11-06 11:25:00,16.11,16.15,16.11,16.15,37200.0,13.2151,13.2479,13.2151,13.2479,37200.0
2009-11-06 11:30:00,16.15,16.18,16.14,16.16,48000.0,13.2479,13.2726,13.2397,13.2561,48000.0
2009-11-06 11:35:00,16.15,16.17,16.13,16.16,52400.0,13.2479,13.2644,13.2315,13.2561,52400.0
2009-11-06 11:40:00,16.17,16.21,16.17,16.17,332000.0,13.2644,13.2972,13.2644,13.2644,332000.0
2009-11-06 11:45:00,16.16,16.18,16.15,16.16,42800.0,13.2561,13.2726,13.2479,13.2561,42800.0
2009-11-06 11:50:00,16.16,16.19,16.16,16.19,46000.0,13.2561,13.2808,13.2561,13.2808,46000.0
2009-11-06 11:55:00,16.18,16.18,16.15,16.16,38800.0,13.2726,13.2726,13.2479,13.2561,38800.0
2009-11-06 12:00:00,16.16,16.19,16.16,16.17,30800.0,13.2561,13.2808,13.2561,13.2644,30800.0
2009-11-06 12:05:00,16.17,16.19,16.14,16.14,134000.0,13.2644,13.2808,13.2397,13.2397,134000.0
2009-11-06 12:10:00,16.15,16.19,16.15,16.17,242000.0,13.2479,13.2808,13.2479,13.2644,242000.0
2009-11-06 12:15:00,16.16,16.17,16.14,16.15,35200.0,13.2561,13.2644,13.2397,13.2479,35200.0
2009-11-06 12:20:00,16.15,16.17,16.15,16.16,96000.0,13.2479,13.2644,13.2479,13.2561,96000.0
2009-11-06 12:25:00,16.16,16.17,16.15,16.15,48400.0,13.2561,13.2644,13.2479,13.2479,48400.0
2009-11-06 12:30:00,16.15,16.16,16.14,16.14,65200.0,13.2479,13.2561,13.2397,13.2397,65200.0
2009-11-06 12:35:00,16.14,16.15,16.12,16.15,241200.0,13.2397,13.2479,13.2233,13.2479,241200.0
2009-11-06 12:40:00,16.15,16.15,16.12,16.13,69600.0,13.2479,13.2479,13.2233,13.2315,69600.0
2009-11-06 12:45:00,16.13,16.13,16.11,16.11,35600.0,13.2315,13.2315,13.2151,13.2151,35600.0
2009-11-06 12:50:00,16.11,16.16,16.11,16.13,56400.0,13.2151,13.2561,13.2151,13.2315,56400.0
2009-11-06 12:55:00,16.13,16.16,16.13,16.15,18400.0,13.2315,13.2561,13.2315,13.2479,18400.0
2009-11-06 13:00:00,16.15,16.16,16.12,16.13,37600.0,13.2479,13.2561,13.2233,13.2315,37600.0
2009-11-06 13:05:00,16.13,16.16,16.13,16.15,35200.0,13.2315,13.2561,13.2315,13.2479,35200.0
2009-11-06 13:10:00,16.15,16.16,16.14,16.16,42400.0,13.2479,13.2561,13.2397,13.2561,42400.0
2009-11-06 13:15:00,16.17,16.18,16.16,16.16,85600.0,13.2644,13.2726,13.2561,13.2561,85600.0
2009-11-06 13:20:00,16.16,16.17,16.15,16.15,70400.0,13.2561,13.2644,13.2479,13.2479,70400.0
2009-11-06 13:25:00,16.15,16.15,16.12,16.14,53600.0,13.2479,13.2479,13.2233,13.2397,53600.0
2009-11-06 13:30:00,16.15,16.16,16.15,16.15,30000.0,13.2479,13.2561,13.2479,13.2479,30000.0
2009-11-06 13:35:00,16.15,16.16,16.13,16.13,60400.0,13.2479,13.2561,13.2315,13.2315,60400.0
2009-11-06 13:40:00,16.12,16.13,16.11,16.11,30400.0,13.2233,13.2315,13.2151,13.2151,30400.0
2009-11-06 13:45:00,16.1,16.15,16.1,16.12,53600.0,13.2069,13.2479,13.2069,13.2233,53600.0
2009-11-06 13:50:00,16.12,16.15,16.12,16.15,40000.0,13.2233,13.2479,13.2233,13.2479,40000.0
2009-11-06 13:55:00,16.14,16.14,16.11,16.12,26400.0,13.2397,13.2397,13.2151,13.2233,26400.0
2009-11-06 14:00:00,16.13,16.14,16.12,16.14,34800.0,13.2315,13.2397,13.2233,13.2397,34800.0
2009-11-06 14:05:00,16.13,16.14,16.09,16.12,42400.0,13.2315,13.2397,13.1987,13.2233,42400.0
2009-11-06 14:10:00,16.12,16.15,16.12,16.14,50000.0,13.2233,13.2479,13.2233,13.2397,50000.0
2009-11-06 14:15:00,16.14,16.15,16.13,16.13,29200.0,13.2397,13.2479,13.2315,13.2315,29200.0
2009-11-06 14:20:00,16.14,16.15,16.12,16.13,26800.0,13.2397,13.2479,13.2233,13.2315,26800.0
2009-11-06 14:25:00,16.13,16.15,16.13,16.14,33200.0,13.2315,13.2479,13.2315,13.2397,33200.0
2009-11-06 14:30:00,16.14,16.14,16.13,16.13,45600.0,13.2397,13.2397,13.2315,13.2315,45600.0
2009-11-06 14:35:00,16.13,16.16,16.13,16.15,51200.0,13.2315,13.2561,13.2315,13.2479,51200.0
2009-11-06 14:40:00,16.15,16.15,16.13,16.13,56400.0,13.2479,13.2479,13.2315,13.2315,56400.0
2009-11-06 14:45:00,16.13,16.13,16.11,16.12,51200.0,13.2315,13.2315,13.2151,13.2233,51200.0
2009-11-06 14:50:00,16.12,16.13,16.1,16.1,86800.0,13.2233,13.2315,13.2069,13.2069,86800.0
2009-11-06 14:55:00,16.1,16.13,16.1,16.11,53200.0,13.2069,13.2315,13.2069,13.2151,53200.0
2009-11-06 15:00:00,16.11,16.11,16.07,16.07,143600.0,13.2151,13.2151,13.1823,13.1823,143600.0
2009-11-06 15:05:00,16.08,16.1,16.08,16.09,95600.0,13.1905,13.2069,13.1905,13.1987,95600.0
2009-11-06 15:10:00,16.09,16.1,16.07,16.07,108000.0,13.1987,13.2069,13.1823,13.1823,108000.0
2009-11-06 15:15:00,16.07,16.08,16.07,16.08,60400.0,13.1823,13.1905,13.1823,13.1905,60400.0
2009-11-06 15:20:00,16.08,16.11,16.08,16.09,109200.0,13.1905,13.2151,13.1905,13.1987,109200.0
2009-11-06 15:25:00,16.09,16.1,16.09,16.1,65200.0,13.1987,13.2069,13.1987,13.2069,65200.0
2009-11-06 15:30:00,16.1,16.13,16.1,16.12,157200.0,13.2069,13.2315,13.2069,13.2233,157200.0
2009-11-06 15:35:00,16.12,16.15,16.12,16.13,224400.0,13.2233,13.2479,13.2233,13.2315,224400.0
2009-11-06 15:40:00,16.13,16.15,16.13,16.15,207200.0,13.2315,13.2479,13.2315,13.2479,207200.0
2009-11-06 15:45:00,16.15,16.15,16.12,16.13,169600.0,13.2479,13.2479,13.2233,13.2315,169600.0
2009-11-06 15:50:00,16.12,16.15,16.12,16.14,208400.0,13.2233,13.2479,13.2233,13.2397,208400.0
2009-11-06 15:55:00,16.14,16.14,16.12,16.14,162800.0,13.2397,13.2397,13.2233,13.2397,162800.0
2009-11-09 09:30:00,16.13,16.21,16.09,16.21,195200.0,13.2315,13.2972,13.1987,13.2972,195200.0
2009-11-09 09:35:00,16.21,16.23,16.19,16.21,124400.0,13.2972,13.3136,13.2808,13.2972,124400.0
2009-11-09 09:40:00,16.23,16.25,16.23,16.25,316000.0,13.3136,13.33,13.3136,13.33,316000.0
2009-11-09 09:45:00,16.25,16.25,16.24,16.25,84800.0,13.33,13.33,13.3218,13.33,84800.0
2009-11-09 09:50:00,16.25,16.25,16.24,16.25,62800.0,13.33,13.33,13.3218,13.33,62800.0
2009-11-09 09:55:00,16.25,16.25,16.23,16.23,283200.0,13.33,13.33,13.3136,13.3136,283200.0
2009-11-09 10:00:00,16.23,16.25,16.23,16.25,237200.0,13.3136,13.33,13.3136,13.33,237200.0
2009-11-09 10:05:00,16.25,16.26,16.24,16.25,352800.0,13.33,13.3382,13.3218,13.33,352800.0
2009-11-09 10:10:00,16.25,16.27,16.25,16.26,163200.0,13.33,13.3464,13.33,13.3382,163200.0
2009-11-09 10:15:00,16.26,16.3,16.25,16.29,125600.0,13.3382,13.371,13.33,13.3628,125600.0
2009-11-09 10:20:00,16.29,16.3,16.27,16.29,185600.0,13.3628,13.371,13.3464,13.3628,185600.0
2009-11-09 10:25:00,16.29,16.3,16.27,16.29,101200.0,13.3628,13.371,13.3464,13.3628,101200.0
2009-11-09 10:30:00,16.28,16.3,16.27,16.29,109600.0,13.3546,13.371,13.3464,13.3628,109600.0
2009-11-09 10:35:00,16.29,16.3,16.26,16.26,120800.0,13.3628,13.371,13.3382,13.3382,120800.0
2009-11-09 10:40:00,16.27,16.3,16.26,16.29,56800.0,13.3464,13.371,13.3382,13.3628,56800.0
2009-11-09 10:45:00,16.29,16.29,16.27,16.29,44000.0,13.3628,13.3628,13.3464,13.3628,44000.0
2009-11-09 10:50:00,16.29,16.29,16.26,16.28,95200.0,13.3628,13.3628,13.3382,13.3546,95200.0
2009-11-09 10:55:00,16.27,16.28,16.26,16.26,109600.0,13.3464,13.3546,13.3382,13.3382,109600.0
2009-11-09 11:00:00,16.27,16.28,16.26,16.26,82800.0,13.3464,13.3546,13.3382,13.3382,82800.0
2009-11-09 11:05:00,16.26,16.28,16.26,16.28,89200.0,13.3382,13.3546,13.3382,13.3546,89200.0
2009-11-09 11:10:00,16.28,16.29,16.27,16.29,136400.0,13.3546,13.3628,13.3464,13.3628,136400.0
2009-11-09 11:15:00,16.29,16.31,16.28,16.3,126000.0,13.3628,13.3792,13.3546,13.371,126000.0
2009-11-09 11:20:00,16.31,16.31,16.3,16.3,59600.0,13.3792,13.3792,13.371,13.371,59600.0
2009-11-09 11:25:00,16.3,16.32,16.27,16.29,101600.0,13.371,13.3874,13.3464,13.3628,101600.0
2009-11-09 11:30:00,16.29,16.3,16.28,16.29,46800.0,13.3628,13.371,13.3546,13.3628,46800.0
2009-11-09 11:35:00,16.29,16.31,16.29,16.3,48800.0,13.3628,13.3792,13.3628,13.371,48800.0
2009-11-09 11:40:00,16.29,16.3,16.29,16.3,26400.0,13.3628,13.371,13.3628,13.371,26400.0
2009-11-09 11:45:00,16.3,16.31,16.29,16.31,59600.0,13.371,13.3792,13.3628,13.3792,59600.0
2009-11-09 11:50:00,16.32,16.32,16.29,16.29,68000.0,13.3874,13.3874,13.3628,13.3628,68000.0
2009-11-09 11:55:00,16.29,16.3,16.29,16.3,24800.0,13.3628,13.371,13.3628,13.371,24800.0
2009-11-09 12:00:00,16.3,16.32,16.3,16.31,62000.0,13.371,13.3874,13.371,13.3792,62000.0
2009-11-09 12:05:00,16.31,16.33,16.29,16.29,67200.0,13.3792,13.3956,13.3628,13.3628,67200.0
2009-11-09 12:10:00,16.3,16.33,16.3,16.31,27200.0,13.371,13.3956,13.371,13.3792,27200.0
2009-11-09 12:15:00,16.32,16.33,16.3,16.33,32000.0,13.3874,13.3956,13.371,13.3956,32000.0
2009-11-09 12:20:00,16.33,16.33,16.32,16.33,44800.0,13.3956,13.3956,13.3874,13.3956,44800.0
2009-11-09 12:25:00,16.33,16.33,16.31,16.31,38000.0,13.3956,13.3956,13.3792,13.3792,38000.0
2009-11-09 12:30:00,16.31,16.32,16.29,16.3,31600.0,13.3792,13.3874,13.3628,13.371,31600.0
2009-11-09 12:35:00,16.29,16.31,16.29,16.3,29600.0,13.3628,13.3792,13.3628,13.371,29600.0
2009-11-09 12:40:00,16.3,16.32,16.29,16.31,48800.0,13.371,13.3874,13.3628,13.3792,48800.0
2009-11-09 12:45:00,16.31,16.31,16.3,16.3,50000.0,13.3792,13.3792,13.371,13.371,50000.0
2009-11-09 12:50:00,16.3,16.32,16.3,16.32,44400.0,13.371,13.3874,13.371,13.3874,44400.0
2009-11-09 12:55:00,16.31,16.31,16.3,16.31,83200.0,13.3792,13.3792,13.371,13.3792,83200.0
2009-11-09 13:00:00,16.31,16.32,16.31,16.31,70400.0,13.3792,13.3874,13.3792,13.3792,70400.0
2009-11-09 13:05:00,16.31,16.32,16.28,16.29,87600.0,13.3792,13.3874,13.3546,13.3628,87600.0
2009-11-09 13:10:00,16.29,16.3,16.29,16.29,74800.0,13.3628,13.371,13.3628,13.3628,74800.0
2009-11-09 13:15:00,16.29,16.29,16.27,16.28,74400.0,13.3628,13.3628,13.3464,13.3546,74400.0
2009-11-09 13:20:00,16.28,16.28,16.27,16.27,67200.0,13.3546,13.3546,13.3464,13.3464,67200.0
2009-11-09 13:25:00,16.27,16.28,16.27,16.28,58800.0,13.3464,13.3546,13.3464,13.3546,58800.0
2009-11-09 13:30:00,16.28,16.28,16.27,16.27,77600.0,13.3546,13.3546,13.3464,13.3464,77600.0
2009-11-09 13:35:00,16.27,16.28,16.26,16.28,99200.0,13.3464,13.3546,13.3382,13.3546,99200.0
2009-11-09 13:40:00,16.28,16.29,16.26,16.27,129200.0,13.3546,13.3628,13.3382,13.3464,129200.0
2009-11-09 13:45:00,16.26,16.27,16.25,16.25,132800.0,13.3382,13.3464,13.33,13.33,132800.0
2009-11-09 13:50:00,16.25,16.25,16.25,16.25,67200.0,13.33,13.33,13.33,13.33,67200.0
2009-11-09 13:55:00,16.25,16.25,16.25,16.25,104400.0,13.33,13.33,13.33,13.33,104400.0
2009-11-09 14:00:00,16.25,16.25,16.24,16.24,187200.0,13.33,13.33,13.3218,13.3218,187200.0
2009-11-09 14:05:00,16.24,16.25,16.23,16.25,128000.0,13.3218,13.33,13.3136,13.33,128000.0
2009-11-09 14:10:00,16.25,16.26,16.24,16.24,61200.0,13.33,13.3382,13.3218,13.3218,61200.0
2009-11-09 14:15:00,16.24,16.25,16.22,16.22,108400.0,13.3218,13.33,13.3054,13.3054,108400.0
2009-11-09 14:20:00,16.22,16.24,16.21,16.24,162000.0,13.3054,13.3218,13.2972,13.3218,162000.0
2009-11-09 14:25:00,16.24,16.25,16.24,16.25,55200.0,13.3218,13.33,13.3218,13.33,55200.0
2009-11-09 14:30:00,16.25,16.28,16.25,16.28,104400.0,13.33,13.3546,13.33,13.3546,104400.0
2009-11-09 14:35:00,16.28,16.29,16.25,16.26,191200.0,13.3546,13.3628,13.33,13.3382,191200.0
2009-11-09 14:40:00,16.26,16.27,16.25,16.27,61200.0,13.3382,13.3464,13.33,13.3464,61200.0
2009-11-09 14:45:00,16.27,16.3,16.27,16.28,80000.0,13.3464,13.371,13.3464,13.3546,80000.0
2009-11-09 14:50:00,16.28,16.3,16.28,16.3,62000.0,13.3546,13.371,13.3546,13.371,62000.0
2009-11-09 14:55:00,16.3,16.31,16.3,16.31,77600.0,13.371,13.3792,13.371,13.3792,77600.0
2009-11-09 15:00:00,16.31,16.33,16.31,16.33,132800.0,13.3792,13.3956,13.3792,13.3956,132800.0
2009-11-09 15:05:00,16.33,16.33,16.32,16.32,126000.0,13.3956,13.3956,13.3874,13.3874,126000.0
2009-11-09 15:10:00,16.32,16.33,16.31,16.31,105200.0,13.3874,13.3956,13.3792,13.3792,105200.0
2009-11-09 15:15:00,16.31,16.33,16.31,16.32,96800.0,13.3792,13.3956,13.3792,13.3874,96800.0
2009-11-09 15:20:00,16.32,16.32,16.31,16.31,110400.0,13.3874,13.3874,13.3792,13.3792,110400.0
2009-11-09 15:25:00,16.31,16.31,16.29,16.3,88000.0,13.3792,13.3792,13.3628,13.371,88000.0
2009-11-09 15:30:00,16.3,16.3,16.29,16.29,203600.0,13.371,13.371,13.3628,13.3628,203600.0
2009-11-09 15:35:00,16.28,16.31,16.28,16.28,267200.0,13.3546,13.3792,13.3546,13.3546,267200.0
2009-11-09 15:40:00,16.29,16.3,16.27,16.28,209600.0,13.3628,13.371,13.3464,13.3546,209600.0
2009-11-09 15:45:00,16.29,16.3,16.27,16.28,179600.0,13.3628,13.371,13.3464,13.3546,179600.0
2009-11-09 15:50:00,16.28,16.33,16.28,16.31,273600.0,13.3546,13.3956,13.3546,13.3792,273600.0
2009-11-09 15:55:00,16.31,16.33,16.29,16.32,391600.0,13.3792,13.3956,13.3628,13.3874,391600.0
2009-11-10 09:30:00,16.34,16.42,16.31,16.36,204400.0,13.4038,13.4694,13.3792,13.4202,204400.0
2009-11-10 09:35:00,16.35,16.41,16.34,16.36,57600.0,13.412,13.4612,13.4038,13.4202,57600.0
2009-11-10 09:40:00,16.36,16.4,16.34,16.4,122000.0,13.4202,13.453,13.4038,13.453,122000.0
2009-11-10 09:45:00,16.41,16.42,16.37,16.39,105600.0,13.4612,13.4694,13.4284,13.4448,105600.0
2009-11-10 09:50:00,16.39,16.42,16.38,16.39,100400.0,13.4448,13.4694,13.4366,13.4448,100400.0
2009-11-10 09:55:00,16.4,16.4,16.33,16.34,92000.0,13.453,13.453,13.3956,13.4038,92000.0
2009-11-10 10:00:00,16.33,16.34,16.29,16.32,108000.0,13.3956,13.4038,13.3628,13.3874,108000.0
2009-11-10 10:05:00,16.32,16.36,16.32,16.32,65600.0,13.3874,13.4202,13.3874,13.3874,65600.0
2009-11-10 10:10:00,16.32,16.36,16.29,16.3,90000.0,13.3874,13.4202,13.3628,13.371,90000.0
2009-11-10 10:15:00,16.3,16.33,16.3,16.31,72400.0,13.371,13.3956,13.371,13.3792,72400.0
2009-11-10 10:20:00,16.31,16.31,16.27,16.28,79200.0,13.3792,13.3792,13.3464,13.3546,79200.0
2009-11-10 10:25:00,16.28,16.3,16.26,16.28,109200.0,13.3546,13.371,13.3382,13.3546,109200.0
2009-11-10 10:30:00,16.28,16.29,16.25,16.26,68800.0,13.3546,13.3628,13.33,13.3382,68800.0
2009-11-10 10:35:00,16.26,16.26,16.21,16.21,114000.0,13.3382,13.3382,13.2972,13.2972,114000.0
2009-11-10 10:40:00,16.22,16.22,16.18,16.19,130400.0,13.3054,13.3054,13.2726,13.2808,130400.0
2009-11-10 10:45:00,16.18,16.2,16.17,16.18,140000.0,13.2726,13.289,13.2644,13.2726,140000.0
2009-11-10 10:50:00,16.18,16.18,16.12,16.12,156800.0,13.2726,13.2726,13.2233,13.2233,156800.0
2009-11-10 10:55:00,16.12,16.14,16.1,16.11,106400.0,13.2233,13.2397,13.2069,13.2151,106400.0
2009-11-10 11:00:00,16.11,16.13,16.11,16.13,81600.0,13.2151,13.2315,13.2151,13.2315,81600.0
2009-11-10 11:05:00,16.13,16.13,16.07,16.09,163200.0,13.2315,13.2315,13.1823,13.1987,163200.0
2009-11-10 11:10:00,16.09,16.11,16.07,16.11,108400.0,13.1987,13.2151,13.1823,13.2151,108400.0
2009-11-10 11:15:00,16.11,16.17,16.11,16.15,191200.0,13.2151,13.2644,13.2151,13.2479,191200.0
2009-11-10 11:20:00,16.15,16.18,16.13,16.14,117600.0,13.2479,13.2726,13.2315,13.2397,117600.0
2009-11-10 11:25:00,16.13,16.14,16.1,16.11,67600.0,13.2315,13.2397,13.2069,13.2151,67600.0
2009-11-10 11:30:00,16.11,16.12,16.06,16.06,155600.0,13.2151,13.2233,13.1741,13.1741,155600.0
2009-11-10 11:35:00,16.06,16.13,16.06,16.1,110400.0,13.1741,13.2315,13.1741,13.2069,110400.0
2009-11-10 11:40:00,16.1,16.11,16.08,16.09,72400.0,13.2069,13.2151,13.1905,13.1987,72400.0
2009-11-10 11:45:00,16.09,16.11,16.09,16.11,76000.0,13.1987,13.2151,13.1987,13.2151,76000.0
2009-11-10 11:50:00,16.11,16.15,16.1,16.11,220000.0,13.2151,13.2479,13.2069,13.2151,220000.0
2009-11-10 11:55:00,16.11,16.12,16.09,16.09,49200.0,13.2151,13.2233,13.1987,13.1987,49200.0
2009-11-10 12:00:00,16.09,16.09,16.07,16.08,51600.0,13.1987,13.1987,13.1823,13.1905,51600.0
2009-11-10 12:05:00,16.08,16.1,16.07,16.1,58800.0,13.1905,13.2069,13.1823,13.2069,58800.0
2009-11-10 12:10:00,16.1,16.13,16.09,16.11,47200.0,13.2069,13.2315,13.1987,13.2151,47200.0
2009-11-10 12:15:00,16.11,16.11,16.1,16.1,16000.0,13.2151,13.2151,13.2069,13.2069,16000.0
2009-11-10 12:20:00,16.1,16.11,16.09,16.09,52800.0,13.2069,13.2151,13.1987,13.1987,52800.0
2009-11-10 12:25:00,16.09,16.09,16.06,16.06,42800.0,13.1987,13.1987,13.1741,13.1741,42800.0
2009-11-10 12:30:00,16.07,16.08,16.06,16.08,50000.0,13.1823,13.1905,13.1741,13.1905,50000.0
2009-11-10 12:35:00,16.08,16.09,16.06,16.06,137200.0,13.1905,13.1987,13.1741,13.1741,137200.0
2009-11-10 12:40:00,16.07,16.07,16.05,16.06,173200.0,13.1823,13.1823,13.1659,13.1741,173200.0
2009-11-10 12:45:00,16.06,16.06,16.02,16.03,138400.0,13.1741,13.1741,13.1413,13.1495,138400.0
2009-11-10 12:50:00,16.03,16.04,16.0,16.03,126000.0,13.1495,13.1577,13.1249,13.1495,126000.0
2009-11-10 12:55:00,16.03,16.06,16.03,16.06,72800.0,13.1495,13.1741,13.1495,13.1741,72800.0
2009-11-10 13:00:00,16.06,16.07,16.05,16.06,90000.0,13.1741,13.1823,13.1659,13.1741,90000.0
2009-11-10 13:05:00,16.06,16.06,16.05,16.06,53600.0,13.1741,13.1741,13.1659,13.1741,53600.0
2009-11-10 13:10:00,16.05,16.06,16.04,16.05,73200.0,13.1659,13.1741,13.1577,13.1659,73200.0
2009-11-10 13:15:00,16.05,16.06,16.02,16.06,87200.0,13.1659,13.1741,13.1413,13.1741,87200.0
2009-11-10 13:20:00,16.06,16.06,16.04,16.05,76800.0,13.1741,13.1741,13.1577,13.1659,76800.0
2009-11-10 13:25:00,16.05,16.06,16.02,16.05,92000.0,13.1659,13.1741,13.1413,13.1659,92000.0
2009-11-10 13:30:00,16.05,16.07,16.04,16.07,86400.0,13.1659,13.1823,13.1577,13.1823,86400.0
2009-11-10 13:35:00,16.07,16.08,16.04,16.05,106400.0,13.1823,13.1905,13.1577,13.1659,106400.0
2009-11-10 13:40:00,16.04,16.05,16.02,16.04,88400.0,13.1577,13.1659,13.1413,13.1577,88400.0
2009-11-10 13:45:00,16.05,16.05,16.03,16.04,66800.0,13.1659,13.1659,13.1495,13.1577,66800.0
2009-11-10 13:50:00,16.04,16.05,16.03,16.03,58000.0,13.1577,13.1659,13.1495,13.1495,58000.0
2009-11-10 13:55:00,16.04,16.04,16.02,16.03,108000.0,13.1577,13.1577,13.1413,13.1495,108000.0
2009-11-10 14:00:00,16.03,16.03,16.0,16.02,259600.0,13.1495,13.1495,13.1249,13.1413,259600.0
2009-11-10 14:05:00,16.02,16.03,16.02,16.03,87600.0,13.1413,13.1495,13.1413,13.1495,87600.0
2009-11-10 14:10:00,16.03,16.03,16.02,16.02,122800.0,13.1495,13.1495,13.1413,13.1413,122800.0
2009-11-10 14:15:00,16.02,16.02,16.02,16.02,69600.0,13.1413,13.1413,13.1413,13.1413,69600.0
2009-11-10 14:20:00,16.02,16.03,16.02,16.03,69200.0,13.1413,13.1495,13.1413,13.1495,69200.0
2009-11-10 14:25:00,16.03,16.04,16.0,16.04,158400.0,13.1495,13.1577,13.1249,13.1577,158400.0
2009-11-10 14:30:00,16.04,16.04,16.03,16.04,254000.0,13.1577,13.1577,13.1495,13.1577,254000.0
2009-11-10 14:35:00,16.04,16.05,16.03,16.05,130800.0,13.1577,13.1659,13.1495,13.1659,130800.0
2009-11-10 14:40:00,16.05,16.05,16.03,16.04,118000.0,13.1659,13.1659,13.1495,13.1577,118000.0
2009-11-10 14:45:00,16.04,16.07,16.04,16.07,120400.0,13.1577,13.1823,13.1577,13.1823,120400.0
2009-11-10 14:50:00,16.06,16.07,16.05,16.05,138800.0,13.1741,13.1823,13.1659,13.1659,138800.0
2009-11-10 14:55:00,16.05,16.05,16.03,16.04,119200.0,13.1659,13.1659,13.1495,13.1577,119200.0
2009-11-10 15:00:00,16.03,16.04,16.0,16.03,202800.0,13.1495,13.1577,13.1249,13.1495,202800.0
2009-11-10 15:05:00,16.03,16.05,16.03,16.05,79200.0,13.1495,13.1659,13.1495,13.1659,79200.0
2009-11-10 15:10:00,16.05,16.06,16.05,16.05,220000.0,13.1659,13.1741,13.1659,13.1659,220000.0
2009-11-10 15:15:00,16.05,16.06,16.05,16.06,257600.0,13.1659,13.1741,13.1659,13.1741,257600.0
2009-11-10 15:20:00,16.06,16.08,16.05,16.08,342000.0,13.1741,13.1905,13.1659,13.1905,342000.0
2009-11-10 15:25:00,16.08,16.1,16.08,16.1,86000.0,13.1905,13.2069,13.1905,13.2069,86000.0
2009-11-10 15:30:00,16.1,16.11,16.09,16.1,205600.0,13.2069,13.2151,13.1987,13.2069,205600.0
2009-11-10 15:35:00,16.1,16.11,16.1,16.1,168800.0,13.2069,13.2151,13.2069,13.2069,168800.0
2009-11-10 15:40:00,16.1,16.13,16.1,16.11,226800.0,13.2069,13.2315,13.2069,13.2151,226800.0
2009-11-10 15:45:00,16.1,16.13,16.09,16.11,190400.0,13.2069,13.2315,13.1987,13.2151,190400.0
2009-11-10 15:50:00,16.11,16.12,16.09,16.11,247200.0,13.2151,13.2233,13.1987,13.2151,247200.0
2009-11-10 15:55:00,16.11,16.12,16.1,16.11,325600.0,13.2151,13.2233,13.2069,13.2151,325600.0
2009-11-11 09:30:00,16.15,16.28,16.15,16.26,198800.0,13.2479,13.3546,13.2479,13.3382,198800.0
2009-11-11 09:35:00,16.26,16.36,16.26,16.34,126400.0,13.3382,13.4202,13.3382,13.4038,126400.0
2009-11-11 09:40:00,16.35,16.39,16.33,16.33,138800.0,13.412,13.4448,13.3956,13.3956,138800.0
2009-11-11 09:45:00,16.33,16.33,16.27,16.28,116000.0,13.3956,13.3956,13.3464,13.3546,116000.0
2009-11-11 09:50:00,16.28,16.28,16.24,16.25,70000.0,13.3546,13.3546,13.3218,13.33,70000.0
2009-11-11 09:55:00,16.25,16.3,16.25,16.28,105600.0,13.33,13.371,13.33,13.3546,105600.0
2009-11-11 10:00:00,16.28,16.31,16.25,16.27,92000.0,13.3546,13.3792,13.33,13.3464,92000.0
2009-11-11 10:05:00,16.28,16.3,16.28,16.3,60400.0,13.3546,13.371,13.3546,13.371,60400.0
2009-11-11 10:10:00,16.3,16.35,16.3,16.35,80000.0,13.371,13.412,13.371,13.412,80000.0
2009-11-11 10:15:00,16.36,16.37,16.33,16.34,95600.0,13.4202,13.4284,13.3956,13.4038,95600.0
2009-11-11 10:20:00,16.34,16.36,16.32,16.35,82800.0,13.4038,13.4202,13.3874,13.412,82800.0
2009-11-11 10:25:00,16.35,16.36,16.34,16.35,54000.0,13.412,13.4202,13.4038,13.412,54000.0
2009-11-11 10:30:00,16.35,16.35,16.3,16.3,58800.0,13.412,13.412,13.371,13.371,58800.0
2009-11-11 10:35:00,16.31,16.34,16.31,16.33,29200.0,13.3792,13.4038,13.3792,13.3956,29200.0
2009-11-11 10:40:00,16.33,16.34,16.3,16.3,48800.0,13.3956,13.4038,13.371,13.371,48800.0
2009-11-11 10:45:00,16.3,16.31,16.26,16.26,43200.0,13.371,13.3792,13.3382,13.3382,43200.0
2009-11-11 10:50:00,16.26,16.26,16.18,16.22,106800.0,13.3382,13.3382,13.2726,13.3054,106800.0
2009-11-11 10:55:00,16.22,16.24,16.2,16.2,95200.0,13.3054,13.3218,13.289,13.289,95200.0
2009-11-11 11:00:00,16.2,16.21,16.19,16.21,74400.0,13.289,13.2972,13.2808,13.2972,74400.0
2009-11-11 11:05:00,16.21,16.21,16.15,16.15,83600.0,13.2972,13.2972,13.2479,13.2479,83600.0
2009-11-11 11:10:00,16.15,16.2,16.14,16.18,198400.0,13.2479,13.289,13.2397,13.2726,198400.0
2009-11-11 11:15:00,16.17,16.23,16.16,16.23,40400.0,13.2644,13.3136,13.2561,13.3136,40400.0
2009-11-11 11:20:00,16.23,16.26,16.22,16.25,77200.0,13.3136,13.3382,13.3054,13.33,77200.0
2009-11-11 11:25:00,16.25,16.26,16.23,16.24,108800.0,13.33,13.3382,13.3136,13.3218,108800.0
2009-11-11 11:30:00,16.24,16.26,16.22,16.24,95600.0,13.3218,13.3382,13.3054,13.3218,95600.0
2009-11-11 11:35:00,16.24,16.25,16.23,16.24,28000.0,13.3218,13.33,13.3136,13.3218,28000.0
2009-11-11 11:40:00,16.23,16.25,16.23,16.25,23200.0,13.3136,13.33,13.3136,13.33,23200.0
2009-11-11 11:45:00,16.25,16.27,16.24,16.25,231200.0,13.33,13.3464,13.3218,13.33,231200.0
2009-11-11 11:50:00,16.25,16.25,16.21,16.23,187200.0,13.33,13.33,13.2972,13.3136,187200.0
2009-11-11 11:55:00,16.23,16.26,16.18,16.24,124800.0,13.3136,13.3382,13.2726,13.3218,124800.0
2009-11-11 12:00:00,16.23,16.26,16.22,16.25,72000.0,13.3136,13.3382,13.3054,13.33,72000.0
2009-11-11 12:05:00,16.25,16.26,16.22,16.26,106000.0,13.33,13.3382,13.3054,13.3382,106000.0
2009-11-11 12:10:00,16.25,16.26,16.24,16.25,64800.0,13.33,13.3382,13.3218,13.33,64800.0
2009-11-11 12:15:00,16.25,16.25,16.23,16.23,38000.0,13.33,13.33,13.3136,13.3136,38000.0
2009-11-11 12:20:00,16.23,16.25,16.23,16.25,100800.0,13.3136,13.33,13.3136,13.33,100800.0
2009-11-11 12:25:00,16.25,16.26,16.25,16.26,100800.0,13.33,13.3382,13.33,13.3382,100800.0
2009-11-11 12:30:00,16.26,16.27,16.25,16.25,84800.0,13.3382,13.3464,13.33,13.33,84800.0
2009-11-11 12:35:00,16.25,16.27,16.25,16.26,62800.0,13.33,13.3464,13.33,13.3382,62800.0
2009-11-11 12:40:00,16.26,16.26,16.25,16.25,64000.0,13.3382,13.3382,13.33,13.33,64000.0
2009-11-11 12:45:00,16.25,16.26,16.24,16.24,66800.0,13.33,13.3382,13.3218,13.3218,66800.0
2009-11-11 12:50:00,16.24,16.26,16.24,16.25,75200.0,13.3218,13.3382,13.3218,13.33,75200.0
2009-11-11 12:55:00,16.25,16.25,16.23,16.24,37200.0,13.33,13.33,13.3136,13.3218,37200.0
2009-11-11 13:00:00,16.25,16.27,16.25,16.25,38000.0,13.33,13.3464,13.33,13.33,38000.0
2009-11-11 13:05:00,16.24,16.25,16.24,16.25,18800.0,13.3218,13.33,13.3218,13.33,18800.0
2009-11-11 13:10:00,16.25,16.25,16.23,16.25,35600.0,13.33,13.33,13.3136,13.33,35600.0
2009-11-11 13:15:00,16.25,16.25,16.23,16.23,21200.0,13.33,13.33,13.3136,13.3136,21200.0
2009-11-11 13:20:00,16.23,16.25,16.23,16.25,30400.0,13.3136,13.33,13.3136,13.33,30400.0
2009-11-11 13:25:00,16.25,16.25,16.23,16.24,40800.0,13.33,13.33,13.3136,13.3218,40800.0
2009-11-11 13:30:00,16.24,16.26,16.24,16.24,52000.0,13.3218,13.3382,13.3218,13.3218,52000.0
2009-11-11 13:35:00,16.24,16.24,16.21,16.21,30400.0,13.3218,13.3218,13.2972,13.2972,30400.0
2009-11-11 13:40:00,16.21,16.22,16.18,16.18,44800.0,13.2972,13.3054,13.2726,13.2726,44800.0
2009-11-11 13:45:00,16.17,16.2,16.17,16.19,25600.0,13.2644,13.289,13.2644,13.2808,25600.0
2009-11-11 13:50:00,16.19,16.2,16.19,16.2,25200.0,13.2808,13.289,13.2808,13.289,25200.0
2009-11-11 13:55:00,16.2,16.22,16.19,16.21,43600.0,13.289,13.3054,13.2808,13.2972,43600.0
2009-11-11 14:00:00,16.21,16.22,16.2,16.21,26800.0,13.2972,13.3054,13.289,13.2972,26800.0
2009-11-11 14:05:00,16.2,16.22,16.2,16.2,34400.0,13.289,13.3054,13.289,13.289,34400.0
2009-11-11 14:10:00,16.2,16.23,16.2,16.23,28800.0,13.289,13.3136,13.289,13.3136,28800.0
2009-11-11 14:15:00,16.23,16.25,16.22,16.23,45600.0,13.3136,13.33,13.3054,13.3136,45600.0
2009-11-11 14:20:00,16.23,16.23,16.22,16.22,21600.0,13.3136,13.3136,13.3054,13.3054,21600.0
2009-11-11 14:25:00,16.22,16.25,16.22,16.24,29200.0,13.3054,13.33,13.3054,13.3218,29200.0
2009-11-11 14:30:00,16.23,16.26,16.23,16.25,49600.0,13.3136,13.3382,13.3136,13.33,49600.0
2009-11-11 14:35:00,16.24,16.26,16.24,16.25,58400.0,13.3218,13.3382,13.3218,13.33,58400.0
2009-11-11 14:40:00,16.25,16.25,16.24,16.24,19600.0,13.33,13.33,13.3218,13.3218,19600.0
2009-11-11 14:45:00,16.24,16.26,16.24,16.25,32000.0,13.3218,13.3382,13.3218,13.33,32000.0
2009-11-11 14:50:00,16.25,16.27,16.24,16.25,32000.0,13.33,13.3464,13.3218,13.33,32000.0
2009-11-11 14:55:00,16.25,16.26,16.24,16.25,40400.0,13.33,13.3382,13.3218,13.33,40400.0
2009-11-11 15:00:00,16.25,16.26,16.24,16.24,73600.0,13.33,13.3382,13.3218,13.3218,73600.0
2009-11-11 15:05:00,16.24,16.25,16.23,16.23,72400.0,13.3218,13.33,13.3136,13.3136,72400.0
2009-11-11 15:10:00,16.23,16.23,16.2,16.23,55600.0,13.3136,13.3136,13.289,13.3136,55600.0
2009-11-11 15:15:00,16.23,16.24,16.21,16.24,86800.0,13.3136,13.3218,13.2972,13.3218,86800.0
2009-11-11 15:20:00,16.24,16.25,16.23,16.24,46400.0,13.3218,13.33,13.3136,13.3218,46400.0
2009-11-11 15:25:00,16.24,16.25,16.24,16.25,115600.0,13.3218,13.33,13.3218,13.33,115600.0
2009-11-11 15:30:00,16.25,16.27,16.24,16.24,155600.0,13.33,13.3464,13.3218,13.3218,155600.0
2009-11-11 15:35:00,16.24,16.24,16.22,16.23,124800.0,13.3218,13.3218,13.3054,13.3136,124800.0
2009-11-11 15:40:00,16.24,16.24,16.18,16.18,420400.0,13.3218,13.3218,13.2726,13.2726,420400.0
2009-11-11 15:45:00,16.18,16.21,16.17,16.2,225600.0,13.2726,13.2972,13.2644,13.289,225600.0
2009-11-11 15:50:00,16.21,16.22,16.2,16.21,189600.0,13.2972,13.3054,13.289,13.2972,189600.0
2009-11-11 15:55:00,16.21,16.24,16.21,16.23,258800.0,13.2972,13.3218,13.2972,13.3136,258800.0
2009-11-12 09:30:00,16.24,16.25,16.2,16.23,88800.0,13.3218,13.33,13.289,13.3136,88800.0
2009-11-12 09:35:00,16.24,16.25,16.2,16.21,61200.0,13.3218,13.33,13.289,13.2972,61200.0
2009-11-12 09:40:00,16.21,16.25,16.18,16.22,118800.0,13.2972,13.33,13.2726,13.3054,118800.0
2009-11-12 09:45:00,16.22,16.25,16.21,16.24,80800.0,13.3054,13.33,13.2972,13.3218,80800.0
2009-11-12 09:50:00,16.25,16.28,16.24,16.25,46400.0,13.33,13.3546,13.3218,13.33,46400.0
2009-11-12 09:55:00,16.25,16.32,16.25,16.31,65200.0,13.33,13.3874,13.33,13.3792,65200.0
2009-11-12 10:00:00,16.32,16.35,16.3,16.31,70800.0,13.3874,13.412,13.371,13.3792,70800.0
2009-11-12 10:05:00,16.32,16.33,16.27,16.29,46400.0,13.3874,13.3956,13.3464,13.3628,46400.0
2009-11-12 10:10:00,16.29,16.29,16.23,16.25,75200.0,13.3628,13.3628,13.3136,13.33,75200.0
2009-11-12 10:15:00,16.25,16.28,16.23,16.24,74800.0,13.33,13.3546,13.3136,13.3218,74800.0
2009-11-12 10:20:00,16.24,16.26,16.22,16.26,80800.0,13.3218,13.3382,13.3054,13.3382,80800.0
2009-11-12 10:25:00,16.25,16.29,16.24,16.28,50400.0,13.33,13.3628,13.3218,13.3546,50400.0
2009-11-12 10:30:00,16.27,16.28,16.24,16.24,64400.0,13.3464,13.3546,13.3218,13.3218,64400.0
2009-11-12 10:35:00,16.24,16.27,16.22,16.22,64800.0,13.3218,13.3464,13.3054,13.3054,64800.0
2009-11-12 10:40:00,16.22,16.27,16.22,16.27,64800.0,13.3054,13.3464,13.3054,13.3464,64800.0
2009-11-12 10:45:00,16.27,16.28,16.26,16.26,66800.0,13.3464,13.3546,13.3382,13.3382,66800.0
2009-11-12 10:50:00,16.26,16.29,16.26,16.27,58800.0,13.3382,13.3628,13.3382,13.3464,58800.0
2009-11-12 10:55:00,16.27,16.27,16.22,16.23,51200.0,13.3464,13.3464,13.3054,13.3136,51200.0
2009-11-12 11:00:00,16.23,16.24,16.2,16.21,83200.0,13.3136,13.3218,13.289,13.2972,83200.0
2009-11-12 11:05:00,16.21,16.21,16.13,16.13,77200.0,13.2972,13.2972,13.2315,13.2315,77200.0
2009-11-12 11:10:00,16.13,16.13,16.09,16.1,54400.0,13.2315,13.2315,13.1987,13.2069,54400.0
2009-11-12 11:15:00,16.1,16.13,16.09,16.12,35600.0,13.2069,13.2315,13.1987,13.2233,35600.0
2009-11-12 11:20:00,16.12,16.12,16.07,16.09,58000.0,13.2233,13.2233,13.1823,13.1987,58000.0
2009-11-12 11:25:00,16.09,16.1,16.05,16.1,68000.0,13.1987,13.2069,13.1659,13.2069,68000.0
2009-11-12 11:30:00,16.11,16.11,16.06,16.1,85200.0,13.2151,13.2151,13.1741,13.2069,85200.0
2009-11-12 11:35:00,16.09,16.09,16.05,16.07,68400.0,13.1987,13.1987,13.1659,13.1823,68400.0
2009-11-12 11:40:00,16.08,16.1,16.07,16.1,28800.0,13.1905,13.2069,13.1823,13.2069,28800.0
2009-11-12 11:45:00,16.1,16.11,16.05,16.05,64000.0,13.2069,13.2151,13.1659,13.1659,64000.0
2009-11-12 11:50:00,16.05,16.05,16.01,16.04,81200.0,13.1659,13.1659,13.1331,13.1577,81200.0
2009-11-12 11:55:00,16.04,16.08,16.03,16.07,52400.0,13.1577,13.1905,13.1495,13.1823,52400.0
2009-11-12 12:00:00,16.07,16.08,16.06,16.07,16400.0,13.1823,13.1905,13.1741,13.1823,16400.0
2009-11-12 12:05:00,16.08,16.08,16.05,16.06,24800.0,13.1905,13.1905,13.1659,13.1741,24800.0
2009-11-12 12:10:00,16.06,16.07,16.05,16.07,26800.0,13.1741,13.1823,13.1659,13.1823,26800.0
2009-11-12 12:15:00,16.07,16.07,16.06,16.07,17200.0,13.1823,13.1823,13.1741,13.1823,17200.0
2009-11-12 12:20:00,16.06,16.06,16.02,16.03,70000.0,13.1741,13.1741,13.1413,13.1495,70000.0
2009-11-12 12:25:00,16.03,16.03,16.02,16.03,37200.0,13.1495,13.1495,13.1413,13.1495,37200.0
2009-11-12 12:30:00,16.02,16.02,15.98,15.99,98400.0,13.1413,13.1413,13.1085,13.1167,98400.0
2009-11-12 12:35:00,15.99,16.0,15.98,15.98,108400.0,13.1167,13.1249,13.1085,13.1085,108400.0
2009-11-12 12:40:00,15.98,16.0,15.98,15.99,28400.0,13.1085,13.1249,13.1085,13.1167,28400.0
2009-11-12 12:45:00,15.99,16.0,15.99,16.0,27200.0,13.1167,13.1249,13.1167,13.1249,27200.0
2009-11-12 12:50:00,16.0,16.04,16.0,16.03,38800.0,13.1249,13.1577,13.1249,13.1495,38800.0
2009-11-12 12:55:00,16.02,16.02,15.98,15.98,89200.0,13.1413,13.1413,13.1085,13.1085,89200.0
2009-11-12 13:00:00,15.98,15.99,15.97,15.98,77600.0,13.1085,13.1167,13.1003,13.1085,77600.0
2009-11-12 13:05:00,15.98,15.98,15.95,15.96,59200.0,13.1085,13.1085,13.0839,13.0921,59200.0
2009-11-12 13:10:00,15.96,15.97,15.95,15.96,46000.0,13.0921,13.1003,13.0839,13.0921,46000.0
2009-11-12 13:15:00,15.96,15.99,15.96,15.97,59600.0,13.0921,13.1167,13.0921,13.1003,59600.0
2009-11-12 13:20:00,15.97,15.99,15.96,15.99,32000.0,13.1003,13.1167,13.0921,13.1167,32000.0
2009-11-12 13:25:00,15.98,15.98,15.97,15.98,21200.0,13.1085,13.1085,13.1003,13.1085,21200.0
2009-11-12 13:30:00,15.98,15.99,15.97,15.97,32400.0,13.1085,13.1167,13.1003,13.1003,32400.0
2009-11-12 13:35:00,15.98,15.98,15.97,15.97,28000.0,13.1085,13.1085,13.1003,13.1003,28000.0
2009-11-12 13:40:00,15.98,15.98,15.97,15.97,54000.0,13.1085,13.1085,13.1003,13.1003,54000.0
2009-11-12 13:45:00,15.97,16.0,15.97,15.99,76800.0,13.1003,13.1249,13.1003,13.1167,76800.0
2009-11-12 13:50:00,15.99,15.99,15.97,15.97,50400.0,13.1167,13.1167,13.1003,13.1003,50400.0
2009-11-12 13:55:00,15.97,15.97,15.96,15.96,40000.0,13.1003,13.1003,13.0921,13.0921,40000.0
2009-11-12 14:00:00,15.96,15.98,15.96,15.97,52800.0,13.0921,13.1085,13.0921,13.1003,52800.0
2009-11-12 14:05:00,15.97,15.97,15.96,15.96,48800.0,13.1003,13.1003,13.0921,13.0921,48800.0
2009-11-12 14:10:00,15.96,15.99,15.95,15.97,204800.0,13.0921,13.1167,13.0839,13.1003,204800.0
2009-11-12 14:15:00,15.98,15.98,15.95,15.96,45200.0,13.1085,13.1085,13.0839,13.0921,45200.0
2009-11-12 14:20:00,15.96,15.97,15.95,15.96,63600.0,13.0921,13.1003,13.0839,13.0921,63600.0
2009-11-12 14:25:00,15.96,15.97,15.96,15.97,25600.0,13.0921,13.1003,13.0921,13.1003,25600.0
2009-11-12 14:30:00,15.97,16.0,15.97,15.98,79200.0,13.1003,13.1249,13.1003,13.1085,79200.0
2009-11-12 14:35:00,15.97,15.99,15.97,15.98,50800.0,13.1003,13.1167,13.1003,13.1085,50800.0
2009-11-12 14:40:00,15.97,15.99,15.97,15.99,84800.0,13.1003,13.1167,13.1003,13.1167,84800.0
2009-11-12 14:45:00,15.99,16.0,15.97,15.98,58800.0,13.1167,13.1249,13.1003,13.1085,58800.0
2009-11-12 14:50:00,15.98,15.99,15.97,15.97,48400.0,13.1085,13.1167,13.1003,13.1003,48400.0
2009-11-12 14:55:00,15.97,15.98,15.96,15.98,45600.0,13.1003,13.1085,13.0921,13.1085,45600.0
2009-11-12 15:00:00,15.98,15.99,15.96,15.97,56000.0,13.1085,13.1167,13.0921,13.1003,56000.0
2009-11-12 15:05:00,15.97,15.99,15.97,15.99,60800.0,13.1003,13.1167,13.1003,13.1167,60800.0
2009-11-12 15:10:00,15.99,15.99,15.98,15.99,94000.0,13.1167,13.1167,13.1085,13.1167,94000.0
2009-11-12 15:15:00,15.99,16.02,15.99,16.02,109200.0,13.1167,13.1413,13.1167,13.1413,109200.0
2009-11-12 15:20:00,16.02,16.02,15.99,16.02,110800.0,13.1413,13.1413,13.1167,13.1413,110800.0
2009-11-12 15:25:00,16.02,16.03,15.99,16.0,124400.0,13.1413,13.1495,13.1167,13.1249,124400.0
2009-11-12 15:30:00,16.0,16.02,15.99,15.99,184000.0,13.1249,13.1413,13.1167,13.1167,184000.0
2009-11-12 15:35:00,15.99,16.0,15.95,15.95,170800.0,13.1167,13.1249,13.0839,13.0839,170800.0
2009-11-12 15:40:00,15.96,15.99,15.96,15.99,220400.0,13.0921,13.1167,13.0921,13.1167,220400.0
2009-11-12 15:45:00,15.99,16.02,15.99,16.0,176000.0,13.1167,13.1413,13.1167,13.1249,176000.0
2009-11-12 15:50:00,16.0,16.01,15.98,16.01,267600.0,13.1249,13.1331,13.1085,13.1331,267600.0
2009-11-12 15:55:00,16.01,16.04,16.0,16.01,433200.0,13.1331,13.1577,13.1249,13.1331,433200.0
2009-11-13 09:30:00,16.07,16.08,16.03,16.07,112400.0,13.1823,13.1905,13.1495,13.1823,112400.0
2009-11-13 09:35:00,16.08,16.14,16.07,16.1,37600.0,13.1905,13.2397,13.1823,13.2069,37600.0
2009-11-13 09:40:00,16.09,16.11,16.03,16.05,53600.0,13.1987,13.2151,13.1495,13.1659,53600.0
2009-11-13 09:45:00,16.05,16.06,16.03,16.05,47200.0,13.1659,13.1741,13.1495,13.1659,47200.0
2009-11-13 09:50:00,16.06,16.09,16.03,16.03,73200.0,13.1741,13.1987,13.1495,13.1495,73200.0
2009-11-13 09:55:00,16.03,16.04,15.93,15.96,170000.0,13.1495,13.1577,13.0675,13.0921,170000.0
2009-11-13 10:00:00,15.96,16.02,15.95,16.0,94400.0,13.0921,13.1413,13.0839,13.1249,94400.0
2009-11-13 10:05:00,16.0,16.04,15.96,16.02,70400.0,13.1249,13.1577,13.0921,13.1413,70400.0
2009-11-13 10:10:00,16.03,16.03,16.0,16.03,37200.0,13.1495,13.1495,13.1249,13.1495,37200.0
2009-11-13 10:15:00,16.03,16.07,16.03,16.07,38400.0,13.1495,13.1823,13.1495,13.1823,38400.0
2009-11-13 10:20:00,16.07,16.1,16.05,16.07,82400.0,13.1823,13.2069,13.1659,13.1823,82400.0
2009-11-13 10:25:00,16.07,16.08,16.05,16.06,56800.0,13.1823,13.1905,13.1659,13.1741,56800.0
2009-11-13 10:30:00,16.06,16.08,16.04,16.08,55600.0,13.1741,13.1905,13.1577,13.1905,55600.0
2009-11-13 10:35:00,16.08,16.11,16.08,16.11,61600.0,13.1905,13.2151,13.1905,13.2151,61600.0
2009-11-13 10:40:00,16.11,16.14,16.1,16.13,68800.0,13.2151,13.2397,13.2069,13.2315,68800.0
2009-11-13 10:45:00,16.13,16.18,16.13,16.17,71200.0,13.2315,13.2726,13.2315,13.2644,71200.0
2009-11-13 10:50:00,16.17,16.24,16.17,16.22,141200.0,13.2644,13.3218,13.2644,13.3054,141200.0
2009-11-13 10:55:00,16.22,16.23,16.18,16.19,61200.0,13.3054,13.3136,13.2726,13.2808,61200.0
2009-11-13 11:00:00,16.18,16.2,16.17,16.17,277200.0,13.2726,13.289,13.2644,13.2644,277200.0
2009-11-13 11:05:00,16.17,16.19,16.17,16.18,72400.0,13.2644,13.2808,13.2644,13.2726,72400.0
2009-11-13 11:10:00,16.18,16.18,16.16,16.17,46400.0,13.2726,13.2726,13.2561,13.2644,46400.0
2009-11-13 11:15:00,16.18,16.2,16.16,16.18,49600.0,13.2726,13.289,13.2561,13.2726,49600.0
2009-11-13 11:20:00,16.17,16.17,16.15,16.16,49600.0,13.2644,13.2644,13.2479,13.2561,49600.0
2009-11-13 11:25:00,16.16,16.2,16.16,16.17,65200.0,13.2561,13.289,13.2561,13.2644,65200.0
2009-11-13 11:30:00,16.17,16.17,16.14,16.15,42400.0,13.2644,13.2644,13.2397,13.2479,42400.0
2009-11-13 11:35:00,16.14,16.16,16.11,16.12,143200.0,13.2397,13.2561,13.2151,13.2233,143200.0
2009-11-13 11:40:00,16.12,16.14,16.1,16.11,114400.0,13.2233,13.2397,13.2069,13.2151,114400.0
2009-11-13 11:45:00,16.11,16.11,16.08,16.08,150800.0,13.2151,13.2151,13.1905,13.1905,150800.0
2009-11-13 11:50:00,16.09,16.1,16.07,16.08,80000.0,13.1987,13.2069,13.1823,13.1905,80000.0
2009-11-13 11:55:00,16.07,16.09,16.07,16.08,87600.0,13.1823,13.1987,13.1823,13.1905,87600.0
2009-11-13 12:00:00,16.08,16.08,16.04,16.04,218800.0,13.1905,13.1905,13.1577,13.1577,218800.0
2009-11-13 12:05:00,16.04,16.05,16.03,16.03,87600.0,13.1577,13.1659,13.1495,13.1495,87600.0
2009-11-13 12:10:00,16.03,16.04,16.0,16.03,184400.0,13.1495,13.1577,13.1249,13.1495,184400.0
2009-11-13 12:15:00,16.03,16.07,16.03,16.07,53200.0,13.1495,13.1823,13.1495,13.1823,53200.0
2009-11-13 12:20:00,16.07,16.09,16.07,16.08,41600.0,13.1823,13.1987,13.1823,13.1905,41600.0
2009-11-13 12:25:00,16.08,16.11,16.08,16.1,48000.0,13.1905,13.2151,13.1905,13.2069,48000.0
2009-11-13 12:30:00,16.1,16.11,16.1,16.11,42800.0,13.2069,13.2151,13.2069,13.2151,42800.0
2009-11-13 12:35:00,16.11,16.14,16.11,16.12,30000.0,13.2151,13.2397,13.2151,13.2233,30000.0
2009-11-13 12:40:00,16.12,16.13,16.11,16.11,28400.0,13.2233,13.2315,13.2151,13.2151,28400.0
2009-11-13 12:45:00,16.12,16.14,16.11,16.11,67200.0,13.2233,13.2397,13.2151,13.2151,67200.0
2009-11-13 12:50:00,16.11,16.12,16.11,16.11,35200.0,13.2151,13.2233,13.2151,13.2151,35200.0
2009-11-13 12:55:00,16.11,16.13,16.1,16.12,32400.0,13.2151,13.2315,13.2069,13.2233,32400.0
2009-11-13 13:00:00,16.12,16.13,16.11,16.13,38000.0,13.2233,13.2315,13.2151,13.2315,38000.0
2009-11-13 13:05:00,16.12,16.13,16.12,16.13,36000.0,13.2233,13.2315,13.2233,13.2315,36000.0
2009-11-13 13:10:00,16.14,16.14,16.12,16.12,37600.0,13.2397,13.2397,13.2233,13.2233,37600.0
2009-11-13 13:15:00,16.13,16.13,16.1,16.1,126400.0,13.2315,13.2315,13.2069,13.2069,126400.0
2009-11-13 13:20:00,16.11,16.12,16.1,16.11,98000.0,13.2151,13.2233,13.2069,13.2151,98000.0
2009-11-13 13:25:00,16.11,16.12,16.1,16.12,68000.0,13.2151,13.2233,13.2069,13.2233,68000.0
2009-11-13 13:30:00,16.13,16.13,16.11,16.12,88000.0,13.2315,13.2315,13.2151,13.2233,88000.0
2009-11-13 13:35:00,16.12,16.13,16.12,16.12,34800.0,13.2233,13.2315,13.2233,13.2233,34800.0
2009-11-13 13:40:00,16.12,16.13,16.11,16.12,60400.0,13.2233,13.2315,13.2151,13.2233,60400.0
2009-11-13 13:45:00,16.12,16.12,16.11,16.11,71600.0,13.2233,13.2233,13.2151,13.2151,71600.0
2009-11-13 13:50:00,16.11,16.12,16.09,16.12,83600.0,13.2151,13.2233,13.1987,13.2233,83600.0
2009-11-13 13:55:00,16.12,16.13,16.1,16.11,100000.0,13.2233,13.2315,13.2069,13.2151,100000.0
2009-11-13 14:00:00,16.11,16.13,16.11,16.12,69600.0,13.2151,13.2315,13.2151,13.2233,69600.0
2009-11-13 14:05:00,16.13,16.13,16.11,16.11,46000.0,13.2315,13.2315,13.2151,13.2151,46000.0
2009-11-13 14:10:00,16.11,16.12,16.11,16.11,55200.0,13.2151,13.2233,13.2151,13.2151,55200.0
2009-11-13 14:15:00,16.11,16.13,16.11,16.11,54800.0,13.2151,13.2315,13.2151,13.2151,54800.0
2009-11-13 14:20:00,16.11,16.13,16.11,16.12,81200.0,13.2151,13.2315,13.2151,13.2233,81200.0
2009-11-13 14:25:00,16.12,16.13,16.08,16.08,97200.0,13.2233,13.2315,13.1905,13.1905,97200.0
2009-11-13 14:30:00,16.08,16.08,16.05,16.05,97600.0,13.1905,13.1905,13.1659,13.1659,97600.0
2009-11-13 14:35:00,16.05,16.05,16.02,16.03,137600.0,13.1659,13.1659,13.1413,13.1495,137600.0
2009-11-13 14:40:00,16.02,16.05,16.02,16.02,137200.0,13.1413,13.1659,13.1413,13.1413,137200.0
2009-11-13 14:45:00,16.02,16.03,16.0,16.01,156000.0,13.1413,13.1495,13.1249,13.1331,156000.0
2009-11-13 14:50:00,16.01,16.02,16.0,16.01,138400.0,13.1331,13.1413,13.1249,13.1331,138400.0
2009-11-13 14:55:00,16.0,16.01,15.98,15.99,44000.0,13.1249,13.1331,13.1085,13.1167,44000.0
2009-11-13 15:00:00,15.99,16.0,15.97,16.0,86400.0,13.1167,13.1249,13.1003,13.1249,86400.0
2009-11-13 15:05:00,16.0,16.03,16.0,16.03,64800.0,13.1249,13.1495,13.1249,13.1495,64800.0
2009-11-13 15:10:00,16.04,16.05,16.03,16.03,93600.0,13.1577,13.1659,13.1495,13.1495,93600.0
2009-11-13 15:15:00,16.03,16.06,16.02,16.05,107200.0,13.1495,13.1741,13.1413,13.1659,107200.0
2009-11-13 15:20:00,16.05,16.06,16.04,16.05,90800.0,13.1659,13.1741,13.1577,13.1659,90800.0
2009-11-13 15:25:00,16.04,16.07,16.04,16.07,79200.0,13.1577,13.1823,13.1577,13.1823,79200.0
2009-11-13 15:30:00,16.06,16.07,16.05,16.07,92000.0,13.1741,13.1823,13.1659,13.1823,92000.0
2009-11-13 15:35:00,16.07,16.08,16.06,16.07,164800.0,13.1823,13.1905,13.1741,13.1823,164800.0
2009-11-13 15:40:00,16.07,16.12,16.07,16.12,190800.0,13.1823,13.2233,13.1823,13.2233,190800.0
2009-11-13 15:45:00,16.12,16.12,16.1,16.12,185600.0,13.2233,13.2233,13.2069,13.2233,185600.0
2009-11-13 15:50:00,16.12,16.12,16.08,16.11,208800.0,13.2233,13.2233,13.1905,13.2151,208800.0
2009-11-13 15:55:00,16.1,16.12,16.1,16.1,203200.0,13.2069,13.2233,13.2069,13.2069,203200.0
2009-11-16 09:30:00,16.17,16.31,16.13,16.29,190000.0,13.2644,13.3792,13.2315,13.3628,190000.0
2009-11-16 09:35:00,16.3,16.31,16.25,16.29,106000.0,13.371,13.3792,13.33,13.3628,106000.0
2009-11-16 09:40:00,16.29,16.37,16.25,16.37,317600.0,13.3628,13.4284,13.33,13.4284,317600.0
2009-11-16 09:45:00,16.37,16.38,16.33,16.34,141200.0,13.4284,13.4366,13.3956,13.4038,141200.0
2009-11-16 09:50:00,16.35,16.36,16.33,16.34,133600.0,13.412,13.4202,13.3956,13.4038,133600.0
2009-11-16 09:55:00,16.35,16.35,16.3,16.31,156400.0,13.412,13.412,13.371,13.3792,156400.0
2009-11-16 10:00:00,16.31,16.34,16.3,16.34,98800.0,13.3792,13.4038,13.371,13.4038,98800.0
2009-11-16 10:05:00,16.34,16.38,16.33,16.33,220400.0,13.4038,13.4366,13.3956,13.3956,220400.0
2009-11-16 10:10:00,16.33,16.35,16.33,16.34,99200.0,13.3956,13.412,13.3956,13.4038,99200.0
2009-11-16 10:15:00,16.34,16.35,16.33,16.33,102400.0,13.4038,13.412,13.3956,13.3956,102400.0
2009-11-16 10:20:00,16.33,16.34,16.33,16.33,54800.0,13.3956,13.4038,13.3956,13.3956,54800.0
2009-11-16 10:25:00,16.33,16.35,16.31,16.31,79600.0,13.3956,13.412,13.3792,13.3792,79600.0
2009-11-16 10:30:00,16.31,16.33,16.3,16.33,105600.0,13.3792,13.3956,13.371,13.3956,105600.0
2009-11-16 10:35:00,16.33,16.33,16.29,16.29,136800.0,13.3956,13.3956,13.3628,13.3628,136800.0
2009-11-16 10:40:00,16.29,16.32,16.28,16.28,86000.0,13.3628,13.3874,13.3546,13.3546,86000.0
2009-11-16 10:45:00,16.28,16.29,16.26,16.28,59600.0,13.3546,13.3628,13.3382,13.3546,59600.0
2009-11-16 10:50:00,16.29,16.33,16.29,16.32,19600.0,13.3628,13.3956,13.3628,13.3874,19600.0
2009-11-16 10:55:00,16.33,16.34,16.31,16.32,39600.0,13.3956,13.4038,13.3792,13.3874,39600.0
2009-11-16 11:00:00,16.32,16.32,16.28,16.32,64800.0,13.3874,13.3874,13.3546,13.3874,64800.0
2009-11-16 11:05:00,16.33,16.33,16.29,16.32,52000.0,13.3956,13.3956,13.3628,13.3874,52000.0
2009-11-16 11:10:00,16.31,16.32,16.28,16.28,54000.0,13.3792,13.3874,13.3546,13.3546,54000.0
2009-11-16 11:15:00,16.29,16.33,16.29,16.31,46800.0,13.3628,13.3956,13.3628,13.3792,46800.0
2009-11-16 11:20:00,16.31,16.33,16.31,16.33,52400.0,13.3792,13.3956,13.3792,13.3956,52400.0
2009-11-16 11:25:00,16.33,16.35,16.31,16.34,80800.0,13.3956,13.412,13.3792,13.4038,80800.0
2009-11-16 11:30:00,16.34,16.4,16.34,16.39,156000.0,13.4038,13.453,13.4038,13.4448,156000.0
2009-11-16 11:35:00,16.39,16.4,16.38,16.4,30800.0,13.4448,13.453,13.4366,13.453,30800.0
2009-11-16 11:40:00,16.4,16.41,16.39,16.39,56000.0,13.453,13.4612,13.4448,13.4448,56000.0
2009-11-16 11:45:00,16.39,16.41,16.38,16.41,39600.0,13.4448,13.4612,13.4366,13.4612,39600.0
2009-11-16 11:50:00,16.41,16.42,16.4,16.41,50000.0,13.4612,13.4694,13.453,13.4612,50000.0
2009-11-16 11:55:00,16.41,16.44,16.41,16.41,95200.0,13.4612,13.4858,13.4612,13.4612,95200.0
2009-11-16 12:00:00,16.41,16.42,16.41,16.42,81600.0,13.4612,13.4694,13.4612,13.4694,81600.0
2009-11-16 12:05:00,16.42,16.43,16.41,16.43,38400.0,13.4694,13.4776,13.4612,13.4776,38400.0
2009-11-16 12:10:00,16.43,16.43,16.41,16.43,51600.0,13.4776,13.4776,13.4612,13.4776,51600.0
2009-11-16 12:15:00,16.43,16.43,16.38,16.4,94800.0,13.4776,13.4776,13.4366,13.453,94800.0
2009-11-16 12:20:00,16.4,16.41,16.36,16.37,117200.0,13.453,13.4612,13.4202,13.4284,117200.0
2009-11-16 12:25:00,16.36,16.39,16.36,16.39,44000.0,13.4202,13.4448,13.4202,13.4448,44000.0
2009-11-16 12:30:00,16.39,16.39,16.36,16.38,79200.0,13.4448,13.4448,13.4202,13.4366,79200.0
2009-11-16 12:35:00,16.38,16.4,16.38,16.4,66400.0,13.4366,13.453,13.4366,13.453,66400.0
2009-11-16 12:40:00,16.4,16.42,16.39,16.42,71600.0,13.453,13.4694,13.4448,13.4694,71600.0
2009-11-16 12:45:00,16.43,16.45,16.42,16.44,45600.0,13.4776,13.494,13.4694,13.4858,45600.0
2009-11-16 12:50:00,16.45,16.45,16.43,16.45,56800.0,13.494,13.494,13.4776,13.494,56800.0
2009-11-16 12:55:00,16.45,16.47,16.44,16.47,122000.0,13.494,13.5104,13.4858,13.5104,122000.0
2009-11-16 13:00:00,16.46,16.48,16.46,16.48,127200.0,13.5022,13.5186,13.5022,13.5186,127200.0
2009-11-16 13:05:00,16.48,16.49,16.47,16.48,84400.0,13.5186,13.5269,13.5104,13.5186,84400.0
2009-11-16 13:10:00,16.48,16.49,16.48,16.48,41600.0,13.5186,13.5269,13.5186,13.5186,41600.0
2009-11-16 13:15:00,16.48,16.49,16.47,16.48,74400.0,13.5186,13.5269,13.5104,13.5186,74400.0
2009-11-16 13:20:00,16.48,16.48,16.46,16.47,66800.0,13.5186,13.5186,13.5022,13.5104,66800.0
2009-11-16 13:25:00,16.47,16.48,16.47,16.48,52800.0,13.5104,13.5186,13.5104,13.5186,52800.0
2009-11-16 13:30:00,16.48,16.5,16.47,16.49,98000.0,13.5186,13.5351,13.5104,13.5269,98000.0
2009-11-16 13:35:00,16.49,16.5,16.49,16.5,70000.0,13.5269,13.5351,13.5269,13.5351,70000.0
2009-11-16 13:40:00,16.5,16.5,16.49,16.49,125200.0,13.5351,13.5351,13.5269,13.5269,125200.0
2009-11-16 13:45:00,16.49,16.5,16.49,16.49,83600.0,13.5269,13.5351,13.5269,13.5269,83600.0
2009-11-16 13:50:00,16.49,16.5,16.49,16.49,57600.0,13.5269,13.5351,13.5269,13.5269,57600.0
2009-11-16 13:55:00,16.5,16.5,16.49,16.5,64800.0,13.5351,13.5351,13.5269,13.5351,64800.0
2009-11-16 14:00:00,16.5,16.5,16.5,16.5,195600.0,13.5351,13.5351,13.5351,13.5351,195600.0
2009-11-16 14:05:00,16.5,16.54,16.49,16.5,389600.0,13.5351,13.5679,13.5269,13.5351,389600.0
2009-11-16 14:10:00,16.5,16.51,16.48,16.49,98400.0,13.5351,13.5433,13.5186,13.5269,98400.0
2009-11-16 14:15:00,16.49,16.5,16.49,16.5,105600.0,13.5269,13.5351,13.5269,13.5351,105600.0
2009-11-16 14:20:00,16.5,16.51,16.49,16.51,104400.0,13.5351,13.5433,13.5269,13.5433,104400.0
2009-11-16 14:25:00,16.5,16.52,16.5,16.51,45600.0,13.5351,13.5515,13.5351,13.5433,45600.0
2009-11-16 14:30:00,16.52,16.54,16.52,16.53,77600.0,13.5515,13.5679,13.5515,13.5597,77600.0
2009-11-16 14:35:00,16.53,16.55,16.53,16.54,120400.0,13.5597,13.5761,13.5597,13.5679,120400.0
2009-11-16 14:40:00,16.54,16.58,16.54,16.57,130800.0,13.5679,13.6007,13.5679,13.5925,130800.0
2009-11-16 14:45:00,16.57,16.59,16.56,16.56,136400.0,13.5925,13.6089,13.5843,13.5843,136400.0
2009-11-16 14:50:00,16.56,16.56,16.55,16.56,71200.0,13.5843,13.5843,13.5761,13.5843,71200.0
2009-11-16 14:55:00,16.56,16.57,16.52,16.54,128400.0,13.5843,13.5925,13.5515,13.5679,128400.0
2009-11-16 15:00:00,16.54,16.54,16.51,16.53,178400.0,13.5679,13.5679,13.5433,13.5597,178400.0
2009-11-16 15:05:00,16.53,16.54,16.52,16.52,131200.0,13.5597,13.5679,13.5515,13.5515,131200.0
2009-11-16 15:10:00,16.52,16.53,16.46,16.46,195600.0,13.5515,13.5597,13.5022,13.5022,195600.0
2009-11-16 15:15:00,16.46,16.46,16.43,16.44,256800.0,13.5022,13.5022,13.4776,13.4858,256800.0
2009-11-16 15:20:00,16.44,16.46,16.42,16.46,183200.0,13.4858,13.5022,13.4694,13.5022,183200.0
2009-11-16 15:25:00,16.46,16.47,16.45,16.45,214000.0,13.5022,13.5104,13.494,13.494,214000.0
2009-11-16 15:30:00,16.44,16.45,16.44,16.45,238000.0,13.4858,13.494,13.4858,13.494,238000.0
2009-11-16 15:35:00,16.45,16.47,16.44,16.47,199600.0,13.494,13.5104,13.4858,13.5104,199600.0
2009-11-16 15:40:00,16.47,16.51,16.47,16.5,364800.0,13.5104,13.5433,13.5104,13.5351,364800.0
2009-11-16 15:45:00,16.5,16.51,16.48,16.49,308400.0,13.5351,13.5433,13.5186,13.5269,308400.0
2009-11-16 15:50:00,16.49,16.52,16.49,16.52,387200.0,13.5269,13.5515,13.5269,13.5515,387200.0
2009-11-16 15:55:00,16.52,16.53,16.49,16.52,681200.0,13.5515,13.5597,13.5269,13.5515,681200.0
2009-11-17 09:30:00,16.47,16.5,16.4,16.4,150400.0,13.5104,13.5351,13.453,13.453,150400.0
2009-11-17 09:35:00,16.4,16.43,16.39,16.39,71200.0,13.453,13.4776,13.4448,13.4448,71200.0
2009-11-17 09:40:00,16.39,16.43,16.38,16.38,85600.0,13.4448,13.4776,13.4366,13.4366,85600.0
2009-11-17 09:45:00,16.39,16.44,16.39,16.43,28000.0,13.4448,13.4858,13.4448,13.4776,28000.0
2009-11-17 09:50:00,16.43,16.44,16.38,16.38,58000.0,13.4776,13.4858,13.4366,13.4366,58000.0
2009-11-17 09:55:00,16.39,16.4,16.35,16.35,76000.0,13.4448,13.453,13.412,13.412,76000.0
2009-11-17 10:00:00,16.36,16.38,16.32,16.32,108800.0,13.4202,13.4366,13.3874,13.3874,108800.0
2009-11-17 10:05:00,16.32,16.35,16.31,16.35,96400.0,13.3874,13.412,13.3792,13.412,96400.0
2009-11-17 10:10:00,16.35,16.37,16.35,16.37,76400.0,13.412,13.4284,13.412,13.4284,76400.0
2009-11-17 10:15:00,16.37,16.37,16.35,16.36,122000.0,13.4284,13.4284,13.412,13.4202,122000.0
2009-11-17 10:20:00,16.36,16.38,16.36,16.38,73200.0,13.4202,13.4366,13.4202,13.4366,73200.0
2009-11-17 10:25:00,16.38,16.38,16.36,16.37,33200.0,13.4366,13.4366,13.4202,13.4284,33200.0
2009-11-17 10:30:00,16.36,16.37,16.31,16.33,69600.0,13.4202,13.4284,13.3792,13.3956,69600.0
2009-11-17 10:35:00,16.33,16.34,16.29,16.29,48000.0,13.3956,13.4038,13.3628,13.3628,48000.0
2009-11-17 10:40:00,16.29,16.29,16.24,16.24,149200.0,13.3628,13.3628,13.3218,13.3218,149200.0
2009-11-17 10:45:00,16.24,16.25,16.21,16.21,74800.0,13.3218,13.33,13.2972,13.2972,74800.0
2009-11-17 10:50:00,16.21,16.24,16.2,16.22,115200.0,13.2972,13.3218,13.289,13.3054,115200.0
2009-11-17 10:55:00,16.23,16.25,16.22,16.23,49600.0,13.3136,13.33,13.3054,13.3136,49600.0
2009-11-17 11:00:00,16.24,16.24,16.21,16.22,36800.0,13.3218,13.3218,13.2972,13.3054,36800.0
2009-11-17 11:05:00,16.22,16.23,16.2,16.22,40000.0,13.3054,13.3136,13.289,13.3054,40000.0
2009-11-17 11:10:00,16.22,16.23,16.17,16.17,80800.0,13.3054,13.3136,13.2644,13.2644,80800.0
2009-11-17 11:15:00,16.17,16.18,16.14,16.16,65600.0,13.2644,13.2726,13.2397,13.2561,65600.0
2009-11-17 11:20:00,16.15,16.15,16.13,16.14,68400.0,13.2479,13.2479,13.2315,13.2397,68400.0
2009-11-17 11:25:00,16.14,16.15,16.13,16.15,55600.0,13.2397,13.2479,13.2315,13.2479,55600.0
2009-11-17 11:30:00,16.15,16.15,16.13,16.13,93200.0,13.2479,13.2479,13.2315,13.2315,93200.0
2009-11-17 11:35:00,16.14,16.16,16.13,16.16,67600.0,13.2397,13.2561,13.2315,13.2561,67600.0
2009-11-17 11:40:00,16.16,16.16,16.15,16.15,90000.0,13.2561,13.2561,13.2479,13.2479,90000.0
2009-11-17 11:45:00,16.15,16.15,16.13,16.14,47600.0,13.2479,13.2479,13.2315,13.2397,47600.0
2009-11-17 11:50:00,16.13,16.15,16.13,16.13,88400.0,13.2315,13.2479,13.2315,13.2315,88400.0
2009-11-17 11:55:00,16.13,16.15,16.13,16.15,54400.0,13.2315,13.2479,13.2315,13.2479,54400.0
2009-11-17 12:00:00,16.15,16.16,16.14,16.16,64000.0,13.2479,13.2561,13.2397,13.2561,64000.0
2009-11-17 12:05:00,16.16,16.17,16.14,16.15,68800.0,13.2561,13.2644,13.2397,13.2479,68800.0
2009-11-17 12:10:00,16.15,16.18,16.15,16.18,72800.0,13.2479,13.2726,13.2479,13.2726,72800.0
2009-11-17 12:15:00,16.18,16.18,16.17,16.18,54000.0,13.2726,13.2726,13.2644,13.2726,54000.0
2009-11-17 12:20:00,16.18,16.21,16.18,16.21,61200.0,13.2726,13.2972,13.2726,13.2972,61200.0
2009-11-17 12:25:00,16.21,16.21,16.18,16.18,55200.0,13.2972,13.2972,13.2726,13.2726,55200.0
2009-11-17 12:30:00,16.18,16.21,16.18,16.2,72800.0,13.2726,13.2972,13.2726,13.289,72800.0
2009-11-17 12:35:00,16.2,16.21,16.19,16.2,28400.0,13.289,13.2972,13.2808,13.289,28400.0
2009-11-17 12:40:00,16.19,16.2,16.19,16.19,25200.0,13.2808,13.289,13.2808,13.2808,25200.0
2009-11-17 12:45:00,16.2,16.2,16.17,16.17,31200.0,13.289,13.289,13.2644,13.2644,31200.0
2009-11-17 12:50:00,16.17,16.18,16.16,16.17,45600.0,13.2644,13.2726,13.2561,13.2644,45600.0
2009-11-17 12:55:00,16.17,16.17,16.15,16.15,92800.0,13.2644,13.2644,13.2479,13.2479,92800.0
2009-11-17 13:00:00,16.15,16.16,16.11,16.11,247600.0,13.2479,13.2561,13.2151,13.2151,247600.0
2009-11-17 13:05:00,16.11,16.13,16.11,16.12,83200.0,13.2151,13.2315,13.2151,13.2233,83200.0
2009-11-17 13:10:00,16.13,16.13,16.12,16.13,90400.0,13.2315,13.2315,13.2233,13.2315,90400.0
2009-11-17 13:15:00,16.13,16.17,16.12,16.16,89200.0,13.2315,13.2644,13.2233,13.2561,89200.0
2009-11-17 13:20:00,16.16,16.17,16.15,16.16,93200.0,13.2561,13.2644,13.2479,13.2561,93200.0
2009-11-17 13:25:00,16.17,16.17,16.14,16.15,64800.0,13.2644,13.2644,13.2397,13.2479,64800.0
2009-11-17 13:30:00,16.15,16.17,16.15,16.17,29600.0,13.2479,13.2644,13.2479,13.2644,29600.0
2009-11-17 13:35:00,16.17,16.17,16.15,16.17,80000.0,13.2644,13.2644,13.2479,13.2644,80000.0
2009-11-17 13:40:00,16.18,16.2,16.16,16.2,116400.0,13.2726,13.289,13.2561,13.289,116400.0
2009-11-17 13:45:00,16.2,16.21,16.18,16.21,54800.0,13.289,13.2972,13.2726,13.2972,54800.0
2009-11-17 13:50:00,16.21,16.22,16.2,16.2,70000.0,13.2972,13.3054,13.289,13.289,70000.0
2009-11-17 13:55:00,16.2,16.21,16.2,16.21,95200.0,13.289,13.2972,13.289,13.2972,95200.0
2009-11-17 14:00:00,16.21,16.23,16.2,16.23,40800.0,13.2972,13.3136,13.289,13.3136,40800.0
2009-11-17 14:05:00,16.22,16.23,16.21,16.21,77200.0,13.3054,13.3136,13.2972,13.2972,77200.0
2009-11-17 14:10:00,16.21,16.21,16.19,16.19,78000.0,13.2972,13.2972,13.2808,13.2808,78000.0
2009-11-17 14:15:00,16.2,16.21,16.19,16.21,49600.0,13.289,13.2972,13.2808,13.2972,49600.0
2009-11-17 14:20:00,16.21,16.21,16.18,16.18,39200.0,13.2972,13.2972,13.2726,13.2726,39200.0
2009-11-17 14:25:00,16.18,16.2,16.18,16.18,52800.0,13.2726,13.289,13.2726,13.2726,52800.0
2009-11-17 14:30:00,16.18,16.19,16.18,16.19,33600.0,13.2726,13.2808,13.2726,13.2808,33600.0
2009-11-17 14:35:00,16.19,16.2,16.18,16.18,37200.0,13.2808,13.289,13.2726,13.2726,37200.0
2009-11-17 14:40:00,16.18,16.21,16.18,16.2,56800.0,13.2726,13.2972,13.2726,13.289,56800.0
2009-11-17 14:45:00,16.2,16.2,16.18,16.18,44000.0,13.289,13.289,13.2726,13.2726,44000.0
2009-11-17 14:50:00,16.18,16.18,16.17,16.18,57200.0,13.2726,13.2726,13.2644,13.2726,57200.0
2009-11-17 14:55:00,16.18,16.18,16.17,16.17,40800.0,13.2726,13.2726,13.2644,13.2644,40800.0
2009-11-17 15:00:00,16.17,16.18,16.16,16.17,78800.0,13.2644,13.2726,13.2561,13.2644,78800.0
2009-11-17 15:05:00,16.18,16.2,16.18,16.19,100400.0,13.2726,13.289,13.2726,13.2808,100400.0
2009-11-17 15:10:00,16.19,16.21,16.18,16.21,70400.0,13.2808,13.2972,13.2726,13.2972,70400.0
2009-11-17 15:15:00,16.21,16.21,16.2,16.2,148000.0,13.2972,13.2972,13.289,13.289,148000.0
2009-11-17 15:20:00,16.2,16.23,16.2,16.23,93600.0,13.289,13.3136,13.289,13.3136,93600.0
2009-11-17 15:25:00,16.23,16.23,16.22,16.23,125200.0,13.3136,13.3136,13.3054,13.3136,125200.0
2009-11-17 15:30:00,16.22,16.23,16.21,16.21,214000.0,13.3054,13.3136,13.2972,13.2972,214000.0
2009-11-17 15:35:00,16.21,16.22,16.2,16.21,193200.0,13.2972,13.3054,13.289,13.2972,193200.0
2009-11-17 15:40:00,16.22,16.24,16.22,16.23,259200.0,13.3054,13.3218,13.3054,13.3136,259200.0
2009-11-17 15:45:00,16.23,16.23,16.2,16.23,221600.0,13.3136,13.3136,13.289,13.3136,221600.0
2009-11-17 15:50:00,16.23,16.24,16.21,16.22,312800.0,13.3136,13.3218,13.2972,13.3054,312800.0
2009-11-17 15:55:00,16.22,16.25,16.22,16.24,661600.0,13.3054,13.33,13.3054,13.3218,661600.0
2009-11-18 09:30:00,16.2,16.2,16.11,16.13,130800.0,13.289,13.289,13.2151,13.2315,130800.0
2009-11-18 09:35:00,16.12,16.15,16.11,16.13,142000.0,13.2233,13.2479,13.2151,13.2315,142000.0
2009-11-18 09:40:00,16.13,16.15,16.09,16.12,247600.0,13.2315,13.2479,13.1987,13.2233,247600.0
2009-11-18 09:45:00,16.12,16.13,16.07,16.07,368000.0,13.2233,13.2315,13.1823,13.1823,368000.0
2009-11-18 09:50:00,16.06,16.08,15.95,15.97,340000.0,13.1741,13.1905,13.0839,13.1003,340000.0
2009-11-18 09:55:00,15.97,15.99,15.96,15.96,230800.0,13.1003,13.1167,13.0921,13.0921,230800.0
2009-11-18 10:00:00,15.96,15.99,15.96,15.96,115600.0,13.0921,13.1167,13.0921,13.0921,115600.0
2009-11-18 10:05:00,15.97,16.01,15.96,16.0,199200.0,13.1003,13.1331,13.0921,13.1249,199200.0
2009-11-18 10:10:00,16.0,16.01,15.96,15.97,124000.0,13.1249,13.1331,13.0921,13.1003,124000.0
2009-11-18 10:15:00,15.97,16.01,15.97,15.99,110800.0,13.1003,13.1331,13.1003,13.1167,110800.0
2009-11-18 10:20:00,15.99,16.0,15.97,15.98,99600.0,13.1167,13.1249,13.1003,13.1085,99600.0
2009-11-18 10:25:00,15.99,16.0,15.98,16.0,106800.0,13.1167,13.1249,13.1085,13.1249,106800.0
2009-11-18 10:30:00,16.0,16.03,15.99,16.02,102000.0,13.1249,13.1495,13.1167,13.1413,102000.0
2009-11-18 10:35:00,16.02,16.04,16.01,16.04,48800.0,13.1413,13.1577,13.1331,13.1577,48800.0
2009-11-18 10:40:00,16.04,16.08,16.04,16.08,84800.0,13.1577,13.1905,13.1577,13.1905,84800.0
2009-11-18 10:45:00,16.08,16.08,16.04,16.04,58000.0,13.1905,13.1905,13.1577,13.1577,58000.0
2009-11-18 10:50:00,16.05,16.06,16.03,16.06,69600.0,13.1659,13.1741,13.1495,13.1741,69600.0
2009-11-18 10:55:00,16.06,16.07,16.04,16.07,46400.0,13.1741,13.1823,13.1577,13.1823,46400.0
2009-11-18 11:00:00,16.07,16.1,16.06,16.08,67200.0,13.1823,13.2069,13.1741,13.1905,67200.0
2009-11-18 11:05:00,16.08,16.08,16.05,16.08,43600.0,13.1905,13.1905,13.1659,13.1905,43600.0
2009-11-18 11:10:00,16.08,16.1,16.06,16.07,56400.0,13.1905,13.2069,13.1741,13.1823,56400.0
2009-11-18 11:15:00,16.08,16.1,16.08,16.09,22400.0,13.1905,13.2069,13.1905,13.1987,22400.0
2009-11-18 11:20:00,16.1,16.11,16.08,16.09,59200.0,13.2069,13.2151,13.1905,13.1987,59200.0
2009-11-18 11:25:00,16.08,16.12,16.08,16.12,60000.0,13.1905,13.2233,13.1905,13.2233,60000.0
2009-11-18 11:30:00,16.11,16.11,16.1,16.1,43600.0,13.2151,13.2151,13.2069,13.2069,43600.0
2009-11-18 11:35:00,16.1,16.11,16.1,16.11,56400.0,13.2069,13.2151,13.2069,13.2151,56400.0
2009-11-18 11:40:00,16.11,16.14,16.1,16.14,61600.0,13.2151,13.2397,13.2069,13.2397,61600.0
2009-11-18 11:45:00,16.14,16.15,16.1,16.11,77200.0,13.2397,13.2479,13.2069,13.2151,77200.0
2009-11-18 11:50:00,16.11,16.12,16.1,16.1,55600.0,13.2151,13.2233,13.2069,13.2069,55600.0
2009-11-18 11:55:00,16.1,16.12,16.09,16.1,47600.0,13.2069,13.2233,13.1987,13.2069,47600.0
2009-11-18 12:00:00,16.11,16.11,16.09,16.1,47600.0,13.2151,13.2151,13.1987,13.2069,47600.0
2009-11-18 12:05:00,16.1,16.11,16.1,16.1,28000.0,13.2069,13.2151,13.2069,13.2069,28000.0
2009-11-18 12:10:00,16.1,16.12,16.09,16.1,48800.0,13.2069,13.2233,13.1987,13.2069,48800.0
2009-11-18 12:15:00,16.11,16.11,16.09,16.11,33600.0,13.2151,13.2151,13.1987,13.2151,33600.0
2009-11-18 12:20:00,16.1,16.11,16.08,16.11,37600.0,13.2069,13.2151,13.1905,13.2151,37600.0
2009-11-18 12:25:00,16.1,16.11,16.1,16.11,34400.0,13.2069,13.2151,13.2069,13.2151,34400.0
2009-11-18 12:30:00,16.11,16.13,16.1,16.11,60400.0,13.2151,13.2315,13.2069,13.2151,60400.0
2009-11-18 12:35:00,16.11,16.13,16.11,16.11,45600.0,13.2151,13.2315,13.2151,13.2151,45600.0
2009-11-18 12:40:00,16.11,16.13,16.11,16.13,59600.0,13.2151,13.2315,13.2151,13.2315,59600.0
2009-11-18 12:45:00,16.13,16.13,16.12,16.13,69200.0,13.2315,13.2315,13.2233,13.2315,69200.0
2009-11-18 12:50:00,16.13,16.13,16.11,16.12,93200.0,13.2315,13.2315,13.2151,13.2233,93200.0
2009-11-18 12:55:00,16.12,16.13,16.1,16.13,56000.0,13.2233,13.2315,13.2069,13.2315,56000.0
2009-11-18 13:00:00,16.12,16.13,16.09,16.1,58800.0,13.2233,13.2315,13.1987,13.2069,58800.0
2009-11-18 13:05:00,16.1,16.13,16.1,16.13,15200.0,13.2069,13.2315,13.2069,13.2315,15200.0
2009-11-18 13:10:00,16.12,16.12,16.11,16.12,32000.0,13.2233,13.2233,13.2151,13.2233,32000.0
2009-11-18 13:15:00,16.12,16.13,16.11,16.11,27600.0,13.2233,13.2315,13.2151,13.2151,27600.0
2009-11-18 13:20:00,16.11,16.12,16.1,16.11,37200.0,13.2151,13.2233,13.2069,13.2151,37200.0
2009-11-18 13:25:00,16.11,16.11,16.1,16.11,31200.0,13.2151,13.2151,13.2069,13.2151,31200.0
2009-11-18 13:30:00,16.11,16.13,16.11,16.11,64400.0,13.2151,13.2315,13.2151,13.2151,64400.0
2009-11-18 13:35:00,16.11,16.11,16.1,16.11,40800.0,13.2151,13.2151,13.2069,13.2151,40800.0
2009-11-18 13:40:00,16.11,16.12,16.1,16.1,97200.0,13.2151,13.2233,13.2069,13.2069,97200.0
2009-11-18 13:45:00,16.1,16.1,16.07,16.07,62000.0,13.2069,13.2069,13.1823,13.1823,62000.0
2009-11-18 13:50:00,16.07,16.08,16.07,16.07,59600.0,13.1823,13.1905,13.1823,13.1823,59600.0
2009-11-18 13:55:00,16.07,16.08,16.06,16.06,62400.0,13.1823,13.1905,13.1741,13.1741,62400.0
2009-11-18 14:00:00,16.06,16.08,16.06,16.08,82800.0,13.1741,13.1905,13.1741,13.1905,82800.0
2009-11-18 14:05:00,16.08,16.08,16.06,16.06,103600.0,13.1905,13.1905,13.1741,13.1741,103600.0
2009-11-18 14:10:00,16.06,16.07,16.05,16.06,150000.0,13.1741,13.1823,13.1659,13.1741,150000.0
2009-11-18 14:15:00,16.06,16.07,16.05,16.05,103600.0,13.1741,13.1823,13.1659,13.1659,103600.0
2009-11-18 14:20:00,16.05,16.05,16.03,16.04,135200.0,13.1659,13.1659,13.1495,13.1577,135200.0
2009-11-18 14:25:00,16.04,16.04,16.02,16.02,123600.0,13.1577,13.1577,13.1413,13.1413,123600.0
2009-11-18 14:30:00,16.02,16.03,16.0,16.02,109600.0,13.1413,13.1495,13.1249,13.1413,109600.0
2009-11-18 14:35:00,16.01,16.03,16.01,16.02,60000.0,13.1331,13.1495,13.1331,13.1413,60000.0
2009-11-18 14:40:00,16.02,16.04,16.0,16.0,79200.0,13.1413,13.1577,13.1249,13.1249,79200.0
2009-11-18 14:45:00,16.0,16.02,15.99,16.02,147600.0,13.1249,13.1413,13.1167,13.1413,147600.0
2009-11-18 14:50:00,16.02,16.03,16.0,16.0,107600.0,13.1413,13.1495,13.1249,13.1249,107600.0
2009-11-18 14:55:00,16.0,16.01,15.99,16.01,128000.0,13.1249,13.1331,13.1167,13.1331,128000.0
2009-11-18 15:00:00,16.01,16.03,15.99,16.0,156000.0,13.1331,13.1495,13.1167,13.1249,156000.0
2009-11-18 15:05:00,16.0,16.05,16.0,16.05,146400.0,13.1249,13.1659,13.1249,13.1659,146400.0
2009-11-18 15:10:00,16.05,16.05,16.04,16.05,96800.0,13.1659,13.1659,13.1577,13.1659,96800.0
2009-11-18 15:15:00,16.05,16.09,16.05,16.08,112400.0,13.1659,13.1987,13.1659,13.1905,112400.0
2009-11-18 15:20:00,16.08,16.08,16.07,16.07,98400.0,13.1905,13.1905,13.1823,13.1823,98400.0
2009-11-18 15:25:00,16.07,16.09,16.06,16.07,115200.0,13.1823,13.1987,13.1741,13.1823,115200.0
2009-11-18 15:30:00,16.08,16.08,16.06,16.08,163200.0,13.1905,13.1905,13.1741,13.1905,163200.0
2009-11-18 15:35:00,16.08,16.09,16.06,16.07,165600.0,13.1905,13.1987,13.1741,13.1823,165600.0
2009-11-18 15:40:00,16.06,16.1,16.06,16.09,169600.0,13.1741,13.2069,13.1741,13.1987,169600.0
2009-11-18 15:45:00,16.09,16.12,16.08,16.12,209600.0,13.1987,13.2233,13.1905,13.2233,209600.0
2009-11-18 15:50:00,16.12,16.14,16.09,16.09,315600.0,13.2233,13.2397,13.1987,13.1987,315600.0
2009-11-18 15:55:00,16.09,16.13,16.09,16.11,260400.0,13.1987,13.2315,13.1987,13.2151,260400.0
2009-11-19 09:30:00,15.98,16.08,15.93,15.95,171200.0,13.1085,13.1905,13.0675,13.0839,171200.0
2009-11-19 09:35:00,15.94,15.96,15.89,15.95,97600.0,13.0757,13.0921,13.0347,13.0839,97600.0
2009-11-19 09:40:00,15.94,15.97,15.92,15.94,108400.0,13.0757,13.1003,13.0593,13.0757,108400.0
2009-11-19 09:45:00,15.95,15.95,15.89,15.91,167600.0,13.0839,13.0839,13.0347,13.0511,167600.0
2009-11-19 09:50:00,15.9,15.91,15.79,15.8,172000.0,13.0429,13.0511,12.9526,12.9608,172000.0
2009-11-19 09:55:00,15.8,15.81,15.75,15.76,376000.0,12.9608,12.969,12.9198,12.928,376000.0
2009-11-19 10:00:00,15.77,15.8,15.72,15.79,273600.0,12.9362,12.9608,12.8952,12.9526,273600.0
2009-11-19 10:05:00,15.79,15.81,15.76,15.79,118800.0,12.9526,12.969,12.928,12.9526,118800.0
2009-11-19 10:10:00,15.79,15.8,15.77,15.79,130800.0,12.9526,12.9608,12.9362,12.9526,130800.0
2009-11-19 10:15:00,15.79,15.8,15.77,15.8,102800.0,12.9526,12.9608,12.9362,12.9608,102800.0
2009-11-19 10:20:00,15.8,15.81,15.79,15.8,153200.0,12.9608,12.969,12.9526,12.9608,153200.0
2009-11-19 10:25:00,15.8,15.84,15.78,15.83,149200.0,12.9608,12.9937,12.9444,12.9854,149200.0
2009-11-19 10:30:00,15.83,15.85,15.8,15.83,241600.0,12.9854,13.0019,12.9608,12.9854,241600.0
2009-11-19 10:35:00,15.83,15.88,15.83,15.88,114400.0,12.9854,13.0265,12.9854,13.0265,114400.0
2009-11-19 10:40:00,15.88,15.89,15.81,15.84,266400.0,13.0265,13.0347,12.969,12.9937,266400.0
2009-11-19 10:45:00,15.84,15.84,15.77,15.79,101600.0,12.9937,12.9937,12.9362,12.9526,101600.0
2009-11-19 10:50:00,15.8,15.82,15.77,15.82,44000.0,12.9608,12.9772,12.9362,12.9772,44000.0
2009-11-19 10:55:00,15.82,15.83,15.79,15.79,58000.0,12.9772,12.9854,12.9526,12.9526,58000.0
2009-11-19 11:00:00,15.79,15.81,15.78,15.79,51600.0,12.9526,12.969,12.9444,12.9526,51600.0
2009-11-19 11:05:00,15.79,15.79,15.75,15.76,90400.0,12.9526,12.9526,12.9198,12.928,90400.0
2009-11-19 11:10:00,15.76,15.78,15.75,15.77,47600.0,12.928,12.9444,12.9198,12.9362,47600.0
2009-11-19 11:15:00,15.77,15.79,15.75,15.76,96000.0,12.9362,12.9526,12.9198,12.928,96000.0
2009-11-19 11:20:00,15.76,15.77,15.76,15.76,99200.0,12.928,12.9362,12.928,12.928,99200.0
2009-11-19 11:25:00,15.76,15.78,15.76,15.78,38000.0,12.928,12.9444,12.928,12.9444,38000.0
2009-11-19 11:30:00,15.79,15.81,15.78,15.79,238000.0,12.9526,12.969,12.9444,12.9526,238000.0
2009-11-19 11:35:00,15.79,15.8,15.77,15.78,69600.0,12.9526,12.9608,12.9362,12.9444,69600.0
2009-11-19 11:40:00,15.78,15.81,15.78,15.8,94000.0,12.9444,12.969,12.9444,12.9608,94000.0
2009-11-19 11:45:00,15.8,15.8,15.79,15.79,41600.0,12.9608,12.9608,12.9526,12.9526,41600.0
2009-11-19 11:50:00,15.79,15.79,15.77,15.78,64000.0,12.9526,12.9526,12.9362,12.9444,64000.0
2009-11-19 11:55:00,15.79,15.8,15.79,15.79,30000.0,12.9526,12.9608,12.9526,12.9526,30000.0
2009-11-19 12:00:00,15.8,15.8,15.78,15.8,80400.0,12.9608,12.9608,12.9444,12.9608,80400.0
2009-11-19 12:05:00,15.8,15.8,15.79,15.8,43200.0,12.9608,12.9608,12.9526,12.9608,43200.0
2009-11-19 12:10:00,15.79,15.8,15.79,15.79,49200.0,12.9526,12.9608,12.9526,12.9526,49200.0
2009-11-19 12:15:00,15.8,15.8,15.79,15.79,61600.0,12.9608,12.9608,12.9526,12.9526,61600.0
2009-11-19 12:20:00,15.79,15.8,15.78,15.78,48400.0,12.9526,12.9608,12.9444,12.9444,48400.0
2009-11-19 12:25:00,15.78,15.81,15.78,15.79,59200.0,12.9444,12.969,12.9444,12.9526,59200.0
2009-11-19 12:30:00,15.79,15.83,15.79,15.8,55600.0,12.9526,12.9854,12.9526,12.9608,55600.0
2009-11-19 12:35:00,15.79,15.82,15.79,15.82,49600.0,12.9526,12.9772,12.9526,12.9772,49600.0
2009-11-19 12:40:00,15.82,15.83,15.81,15.81,24400.0,12.9772,12.9854,12.969,12.969,24400.0
2009-11-19 12:45:00,15.81,15.83,15.81,15.82,31200.0,12.969,12.9854,12.969,12.9772,31200.0
2009-11-19 12:50:00,15.81,15.81,15.78,15.79,77600.0,12.969,12.969,12.9444,12.9526,77600.0
2009-11-19 12:55:00,15.79,15.81,15.78,15.8,52800.0,12.9526,12.969,12.9444,12.9608,52800.0
2009-11-19 13:00:00,15.8,15.8,15.79,15.79,57200.0,12.9608,12.9608,12.9526,12.9526,57200.0
2009-11-19 13:05:00,15.79,15.81,15.79,15.81,82400.0,12.9526,12.969,12.9526,12.969,82400.0
2009-11-19 13:10:00,15.81,15.81,15.77,15.77,79200.0,12.969,12.969,12.9362,12.9362,79200.0
2009-11-19 13:15:00,15.77,15.79,15.76,15.76,76000.0,12.9362,12.9526,12.928,12.928,76000.0
2009-11-19 13:20:00,15.76,15.79,15.76,15.78,76800.0,12.928,12.9526,12.928,12.9444,76800.0
2009-11-19 13:25:00,15.79,15.79,15.77,15.77,43200.0,12.9526,12.9526,12.9362,12.9362,43200.0
2009-11-19 13:30:00,15.77,15.78,15.77,15.78,64800.0,12.9362,12.9444,12.9362,12.9444,64800.0
2009-11-19 13:35:00,15.78,15.8,15.78,15.78,72400.0,12.9444,12.9608,12.9444,12.9444,72400.0
2009-11-19 13:40:00,15.78,15.79,15.77,15.78,58800.0,12.9444,12.9526,12.9362,12.9444,58800.0
2009-11-19 13:45:00,15.78,15.8,15.78,15.8,76000.0,12.9444,12.9608,12.9444,12.9608,76000.0
2009-11-19 13:50:00,15.8,15.81,15.79,15.79,38400.0,12.9608,12.969,12.9526,12.9526,38400.0
2009-11-19 13:55:00,15.8,15.8,15.77,15.78,70000.0,12.9608,12.9608,12.9362,12.9444,70000.0
2009-11-19 14:00:00,15.78,15.78,15.77,15.77,85200.0,12.9444,12.9444,12.9362,12.9362,85200.0
2009-11-19 14:05:00,15.77,15.77,15.75,15.76,121200.0,12.9362,12.9362,12.9198,12.928,121200.0
2009-11-19 14:10:00,15.77,15.77,15.75,15.76,78800.0,12.9362,12.9362,12.9198,12.928,78800.0
2009-11-19 14:15:00,15.77,15.77,15.76,15.77,37200.0,12.9362,12.9362,12.928,12.9362,37200.0
2009-11-19 14:20:00,15.77,15.8,15.77,15.8,57200.0,12.9362,12.9608,12.9362,12.9608,57200.0
2009-11-19 14:25:00,15.8,15.8,15.79,15.79,49200.0,12.9608,12.9608,12.9526,12.9526,49200.0
2009-11-19 14:30:00,15.79,15.81,15.79,15.81,68800.0,12.9526,12.969,12.9526,12.969,68800.0
2009-11-19 14:35:00,15.81,15.81,15.79,15.8,57600.0,12.969,12.969,12.9526,12.9608,57600.0
2009-11-19 14:40:00,15.8,15.82,15.8,15.81,92800.0,12.9608,12.9772,12.9608,12.969,92800.0
2009-11-19 14:45:00,15.81,15.81,15.79,15.81,74000.0,12.969,12.969,12.9526,12.969,74000.0
2009-11-19 14:50:00,15.81,15.84,15.81,15.83,105200.0,12.969,12.9937,12.969,12.9854,105200.0
2009-11-19 14:55:00,15.83,15.83,15.81,15.81,60000.0,12.9854,12.9854,12.969,12.969,60000.0
2009-11-19 15:00:00,15.81,15.82,15.78,15.8,147200.0,12.969,12.9772,12.9444,12.9608,147200.0
2009-11-19 15:05:00,15.8,15.8,15.78,15.79,173600.0,12.9608,12.9608,12.9444,12.9526,173600.0
2009-11-19 15:10:00,15.78,15.8,15.78,15.79,128000.0,12.9444,12.9608,12.9444,12.9526,128000.0
2009-11-19 15:15:00,15.79,15.82,15.79,15.81,138800.0,12.9526,12.9772,12.9526,12.969,138800.0
2009-11-19 15:20:00,15.82,15.83,15.82,15.82,82800.0,12.9772,12.9854,12.9772,12.9772,82800.0
2009-11-19 15:25:00,15.82,15.82,15.8,15.81,203600.0,12.9772,12.9772,12.9608,12.969,203600.0
2009-11-19 15:30:00,15.81,15.82,15.8,15.82,198000.0,12.969,12.9772,12.9608,12.9772,198000.0
2009-11-19 15:35:00,15.82,15.83,15.81,15.83,192400.0,12.9772,12.9854,12.969,12.9854,192400.0
2009-11-19 15:40:00,15.83,15.88,15.82,15.87,312800.0,12.9854,13.0265,12.9772,13.0183,312800.0
2009-11-19 15:45:00,15.88,15.9,15.87,15.89,304800.0,13.0265,13.0429,13.0183,13.0347,304800.0
2009-11-19 15:50:00,15.89,15.9,15.88,15.88,307200.0,13.0347,13.0429,13.0265,13.0265,307200.0
2009-11-19 15:55:00,15.88,15.92,15.88,15.88,548000.0,13.0265,13.0593,13.0265,13.0265,548000.0
2009-11-20 09:30:00,15.84,15.84,15.68,15.7,1825600.0,12.9937,12.9937,12.8624,12.8788,1825600.0
2009-11-20 09:35:00,15.71,15.8,15.7,15.8,288400.0,12.887,12.9608,12.8788,12.9608,288400.0
2009-11-20 09:40:00,15.8,15.8,15.74,15.75,221200.0,12.9608,12.9608,12.9116,12.9198,221200.0
2009-11-20 09:45:00,15.74,15.78,15.73,15.77,488800.0,12.9116,12.9444,12.9034,12.9362,488800.0
2009-11-20 09:50:00,15.78,15.79,15.76,15.79,126800.0,12.9444,12.9526,12.928,12.9526,126800.0
2009-11-20 09:55:00,15.79,15.8,15.76,15.78,147200.0,12.9526,12.9608,12.928,12.9444,147200.0
2009-11-20 10:00:00,15.78,15.81,15.76,15.81,206000.0,12.9444,12.969,12.928,12.969,206000.0
2009-11-20 10:05:00,15.81,15.85,15.78,15.85,144800.0,12.969,13.0019,12.9444,13.0019,144800.0
2009-11-20 10:10:00,15.85,15.9,15.83,15.89,144000.0,13.0019,13.0429,12.9854,13.0347,144000.0
2009-11-20 10:15:00,15.89,15.89,15.84,15.85,128000.0,13.0347,13.0347,12.9937,13.0019,128000.0
2009-11-20 10:20:00,15.85,15.86,15.81,15.83,116000.0,13.0019,13.0101,12.969,12.9854,116000.0
2009-11-20 10:25:00,15.83,15.83,15.78,15.8,161600.0,12.9854,12.9854,12.9444,12.9608,161600.0
2009-11-20 10:30:00,15.8,15.83,15.8,15.8,87600.0,12.9608,12.9854,12.9608,12.9608,87600.0
2009-11-20 10:35:00,15.8,15.8,15.78,15.8,228000.0,12.9608,12.9608,12.9444,12.9608,228000.0
2009-11-20 10:40:00,15.8,15.81,15.75,15.77,243600.0,12.9608,12.969,12.9198,12.9362,243600.0
2009-11-20 10:45:00,15.77,15.81,15.77,15.79,145200.0,12.9362,12.969,12.9362,12.9526,145200.0
2009-11-20 10:50:00,15.78,15.78,15.74,15.74,141200.0,12.9444,12.9444,12.9116,12.9116,141200.0
2009-11-20 10:55:00,15.74,15.75,15.72,15.74,78800.0,12.9116,12.9198,12.8952,12.9116,78800.0
2009-11-20 11:00:00,15.74,15.74,15.72,15.73,148000.0,12.9116,12.9116,12.8952,12.9034,148000.0
2009-11-20 11:05:00,15.74,15.74,15.7,15.72,120400.0,12.9116,12.9116,12.8788,12.8952,120400.0
2009-11-20 11:10:00,15.73,15.74,15.7,15.71,59600.0,12.9034,12.9116,12.8788,12.887,59600.0
2009-11-20 11:15:00,15.71,15.72,15.7,15.71,62000.0,12.887,12.8952,12.8788,12.887,62000.0
2009-11-20 11:20:00,15.72,15.75,15.71,15.75,279200.0,12.8952,12.9198,12.887,12.9198,279200.0
2009-11-20 11:25:00,15.75,15.75,15.71,15.72,73200.0,12.9198,12.9198,12.887,12.8952,73200.0
2009-11-20 11:30:00,15.72,15.75,15.72,15.74,72400.0,12.8952,12.9198,12.8952,12.9116,72400.0
2009-11-20 11:35:00,15.74,15.74,15.71,15.72,97600.0,12.9116,12.9116,12.887,12.8952,97600.0
2009-11-20 11:40:00,15.72,15.75,15.72,15.75,106400.0,12.8952,12.9198,12.8952,12.9198,106400.0
2009-11-20 11:45:00,15.75,15.78,15.74,15.74,408800.0,12.9198,12.9444,12.9116,12.9116,408800.0
2009-11-20 11:50:00,15.74,15.77,15.73,15.76,247200.0,12.9116,12.9362,12.9034,12.928,247200.0
2009-11-20 11:55:00,15.76,15.79,15.76,15.79,61600.0,12.928,12.9526,12.928,12.9526,61600.0
2009-11-20 12:00:00,15.79,15.81,15.78,15.81,92000.0,12.9526,12.969,12.9444,12.969,92000.0
2009-11-20 12:05:00,15.81,15.82,15.79,15.8,127600.0,12.969,12.9772,12.9526,12.9608,127600.0
2009-11-20 12:10:00,15.8,15.8,15.79,15.8,54400.0,12.9608,12.9608,12.9526,12.9608,54400.0
2009-11-20 12:15:00,15.8,15.8,15.77,15.78,44800.0,12.9608,12.9608,12.9362,12.9444,44800.0
2009-11-20 12:20:00,15.78,15.78,15.76,15.78,60800.0,12.9444,12.9444,12.928,12.9444,60800.0
2009-11-20 12:25:00,15.78,15.78,15.77,15.78,46400.0,12.9444,12.9444,12.9362,12.9444,46400.0
2009-11-20 12:30:00,15.78,15.79,15.77,15.78,52000.0,12.9444,12.9526,12.9362,12.9444,52000.0
2009-11-20 12:35:00,15.78,15.79,15.78,15.79,63200.0,12.9444,12.9526,12.9444,12.9526,63200.0
2009-11-20 12:40:00,15.78,15.79,15.78,15.79,56800.0,12.9444,12.9526,12.9444,12.9526,56800.0
2009-11-20 12:45:00,15.79,15.8,15.79,15.79,69600.0,12.9526,12.9608,12.9526,12.9526,69600.0
2009-11-20 12:50:00,15.79,15.8,15.78,15.79,86000.0,12.9526,12.9608,12.9444,12.9526,86000.0
2009-11-20 12:55:00,15.79,15.81,15.79,15.79,65600.0,12.9526,12.969,12.9526,12.9526,65600.0
2009-11-20 13:00:00,15.79,15.8,15.77,15.77,135600.0,12.9526,12.9608,12.9362,12.9362,135600.0
2009-11-20 13:05:00,15.77,15.79,15.76,15.78,60400.0,12.9362,12.9526,12.928,12.9444,60400.0
2009-11-20 13:10:00,15.78,15.8,15.78,15.79,78400.0,12.9444,12.9608,12.9444,12.9526,78400.0
2009-11-20 13:15:00,15.79,15.79,15.77,15.77,109600.0,12.9526,12.9526,12.9362,12.9362,109600.0
2009-11-20 13:20:00,15.77,15.79,15.77,15.78,36400.0,12.9362,12.9526,12.9362,12.9444,36400.0
2009-11-20 13:25:00,15.78,15.79,15.77,15.78,112800.0,12.9444,12.9526,12.9362,12.9444,112800.0
2009-11-20 13:30:00,15.78,15.81,15.78,15.8,53200.0,12.9444,12.969,12.9444,12.9608,53200.0
2009-11-20 13:35:00,15.8,15.81,15.79,15.81,64000.0,12.9608,12.969,12.9526,12.969,64000.0
2009-11-20 13:40:00,15.81,15.82,15.8,15.81,87200.0,12.969,12.9772,12.9608,12.969,87200.0
2009-11-20 13:45:00,15.81,15.83,15.81,15.82,91200.0,12.969,12.9854,12.969,12.9772,91200.0
2009-11-20 13:50:00,15.82,15.83,15.82,15.83,70800.0,12.9772,12.9854,12.9772,12.9854,70800.0
2009-11-20 13:55:00,15.83,15.85,15.82,15.85,56400.0,12.9854,13.0019,12.9772,13.0019,56400.0
2009-11-20 14:00:00,15.85,15.87,15.85,15.86,60400.0,13.0019,13.0183,13.0019,13.0101,60400.0
2009-11-20 14:05:00,15.86,15.87,15.84,15.87,81600.0,13.0101,13.0183,12.9937,13.0183,81600.0
2009-11-20 14:10:00,15.87,15.89,15.87,15.89,78800.0,13.0183,13.0347,13.0183,13.0347,78800.0
2009-11-20 14:15:00,15.88,15.9,15.88,15.89,72800.0,13.0265,13.0429,13.0265,13.0347,72800.0
2009-11-20 14:20:00,15.89,15.91,15.89,15.9,83600.0,13.0347,13.0511,13.0347,13.0429,83600.0
2009-11-20 14:25:00,15.9,15.92,15.89,15.92,136400.0,13.0429,13.0593,13.0347,13.0593,136400.0
2009-11-20 14:30:00,15.92,15.92,15.89,15.9,181200.0,13.0593,13.0593,13.0347,13.0429,181200.0
2009-11-20 14:35:00,15.9,15.93,15.88,15.93,133600.0,13.0429,13.0675,13.0265,13.0675,133600.0
2009-11-20 14:40:00,15.93,15.95,15.92,15.94,175600.0,13.0675,13.0839,13.0593,13.0757,175600.0
2009-11-20 14:45:00,15.94,15.95,15.92,15.93,172800.0,13.0757,13.0839,13.0593,13.0675,172800.0
2009-11-20 14:50:00,15.93,15.96,15.93,15.96,108400.0,13.0675,13.0921,13.0675,13.0921,108400.0
2009-11-20 14:55:00,15.96,15.97,15.94,15.96,127200.0,13.0921,13.1003,13.0757,13.0921,127200.0
2009-11-20 15:00:00,15.96,15.96,15.94,15.96,147200.0,13.0921,13.0921,13.0757,13.0921,147200.0
2009-11-20 15:05:00,15.96,15.96,15.92,15.93,166400.0,13.0921,13.0921,13.0593,13.0675,166400.0
2009-11-20 15:10:00,15.93,15.95,15.93,15.94,83600.0,13.0675,13.0839,13.0675,13.0757,83600.0
2009-11-20 15:15:00,15.94,15.95,15.94,15.95,59600.0,13.0757,13.0839,13.0757,13.0839,59600.0
2009-11-20 15:20:00,15.95,15.97,15.95,15.97,135600.0,13.0839,13.1003,13.0839,13.1003,135600.0
2009-11-20 15:25:00,15.97,15.97,15.95,15.96,116400.0,13.1003,13.1003,13.0839,13.0921,116400.0
2009-11-20 15:30:00,15.96,15.99,15.96,15.98,208000.0,13.0921,13.1167,13.0921,13.1085,208000.0
2009-11-20 15:35:00,15.98,16.02,15.98,16.0,186400.0,13.1085,13.1413,13.1085,13.1249,186400.0
2009-11-20 15:40:00,16.0,16.02,16.0,16.02,189600.0,13.1249,13.1413,13.1249,13.1413,189600.0
2009-11-20 15:45:00,16.01,16.02,15.98,15.99,328800.0,13.1331,13.1413,13.1085,13.1167,328800.0
2009-11-20 15:50:00,15.98,15.99,15.97,15.97,261200.0,13.1085,13.1167,13.1003,13.1003,261200.0
2009-11-20 15:55:00,15.97,15.99,15.97,15.98,383600.0,13.1003,13.1167,13.1003,13.1085,383600.0
2009-11-23 09:30:00,16.21,16.38,16.21,16.34,472400.0,13.2972,13.4366,13.2972,13.4038,472400.0
2009-11-23 09:35:00,16.34,16.35,16.29,16.3,134400.0,13.4038,13.412,13.3628,13.371,134400.0
2009-11-23 09:40:00,16.32,16.33,16.27,16.28,208800.0,13.3874,13.3956,13.3464,13.3546,208800.0
2009-11-23 09:45:00,16.29,16.31,16.27,16.28,173600.0,13.3628,13.3792,13.3464,13.3546,173600.0
2009-11-23 09:50:00,16.28,16.29,16.24,16.25,272000.0,13.3546,13.3628,13.3218,13.33,272000.0
2009-11-23 09:55:00,16.25,16.31,16.25,16.3,152400.0,13.33,13.3792,13.33,13.371,152400.0
2009-11-23 10:00:00,16.3,16.35,16.28,16.31,148800.0,13.371,13.412,13.3546,13.3792,148800.0
2009-11-23 10:05:00,16.31,16.34,16.3,16.32,174000.0,13.3792,13.4038,13.371,13.3874,174000.0
2009-11-23 10:10:00,16.32,16.33,16.29,16.29,114800.0,13.3874,13.3956,13.3628,13.3628,114800.0
2009-11-23 10:15:00,16.29,16.3,16.26,16.26,108400.0,13.3628,13.371,13.3382,13.3382,108400.0
2009-11-23 10:20:00,16.26,16.27,16.25,16.25,90400.0,13.3382,13.3464,13.33,13.33,90400.0
2009-11-23 10:25:00,16.25,16.3,16.25,16.25,129600.0,13.33,13.371,13.33,13.33,129600.0
2009-11-23 10:30:00,16.26,16.28,16.23,16.24,56000.0,13.3382,13.3546,13.3136,13.3218,56000.0
2009-11-23 10:35:00,16.24,16.25,16.22,16.23,78000.0,13.3218,13.33,13.3054,13.3136,78000.0
2009-11-23 10:40:00,16.23,16.24,16.19,16.22,100800.0,13.3136,13.3218,13.2808,13.3054,100800.0
2009-11-23 10:45:00,16.22,16.23,16.2,16.21,94000.0,13.3054,13.3136,13.289,13.2972,94000.0
2009-11-23 10:50:00,16.21,16.21,16.16,16.18,130400.0,13.2972,13.2972,13.2561,13.2726,130400.0
2009-11-23 10:55:00,16.18,16.2,16.16,16.17,90400.0,13.2726,13.289,13.2561,13.2644,90400.0
2009-11-23 11:00:00,16.16,16.18,16.12,16.16,85600.0,13.2561,13.2726,13.2233,13.2561,85600.0
2009-11-23 11:05:00,16.16,16.17,16.16,16.16,49600.0,13.2561,13.2644,13.2561,13.2561,49600.0
2009-11-23 11:10:00,16.17,16.18,16.14,16.14,82000.0,13.2644,13.2726,13.2397,13.2397,82000.0
2009-11-23 11:15:00,16.14,16.16,16.13,16.16,56400.0,13.2397,13.2561,13.2315,13.2561,56400.0
2009-11-23 11:20:00,16.16,16.21,16.16,16.18,91600.0,13.2561,13.2972,13.2561,13.2726,91600.0
2009-11-23 11:25:00,16.19,16.2,16.18,16.2,35600.0,13.2808,13.289,13.2726,13.289,35600.0
2009-11-23 11:30:00,16.2,16.22,16.2,16.21,48400.0,13.289,13.3054,13.289,13.2972,48400.0
2009-11-23 11:35:00,16.21,16.22,16.2,16.2,66000.0,13.2972,13.3054,13.289,13.289,66000.0
2009-11-23 11:40:00,16.2,16.2,16.17,16.18,110400.0,13.289,13.289,13.2644,13.2726,110400.0
2009-11-23 11:45:00,16.18,16.21,16.18,16.19,59600.0,13.2726,13.2972,13.2726,13.2808,59600.0
2009-11-23 11:50:00,16.19,16.19,16.17,16.17,56400.0,13.2808,13.2808,13.2644,13.2644,56400.0
2009-11-23 11:55:00,16.17,16.18,16.16,16.17,78400.0,13.2644,13.2726,13.2561,13.2644,78400.0
2009-11-23 12:00:00,16.17,16.18,16.15,16.15,105200.0,13.2644,13.2726,13.2479,13.2479,105200.0
2009-11-23 12:05:00,16.16,16.17,16.15,16.15,54800.0,13.2561,13.2644,13.2479,13.2479,54800.0
2009-11-23 12:10:00,16.15,16.15,16.13,16.14,73200.0,13.2479,13.2479,13.2315,13.2397,73200.0
2009-11-23 12:15:00,16.14,16.15,16.13,16.14,48800.0,13.2397,13.2479,13.2315,13.2397,48800.0
2009-11-23 12:20:00,16.14,16.15,16.13,16.14,132800.0,13.2397,13.2479,13.2315,13.2397,132800.0
2009-11-23 12:25:00,16.14,16.16,16.13,16.13,38800.0,13.2397,13.2561,13.2315,13.2315,38800.0
2009-11-23 12:30:00,16.13,16.13,16.09,16.11,112800.0,13.2315,13.2315,13.1987,13.2151,112800.0
2009-11-23 12:35:00,16.11,16.13,16.11,16.13,49600.0,13.2151,13.2315,13.2151,13.2315,49600.0
2009-11-23 12:40:00,16.13,16.15,16.12,16.15,45200.0,13.2315,13.2479,13.2233,13.2479,45200.0
2009-11-23 12:45:00,16.15,16.16,16.13,16.13,56400.0,13.2479,13.2561,13.2315,13.2315,56400.0
2009-11-23 12:50:00,16.13,16.14,16.11,16.13,46400.0,13.2315,13.2397,13.2151,13.2315,46400.0
2009-11-23 12:55:00,16.13,16.15,16.13,16.14,28800.0,13.2315,13.2479,13.2315,13.2397,28800.0
2009-11-23 13:00:00,16.14,16.14,16.13,16.13,28800.0,13.2397,13.2397,13.2315,13.2315,28800.0
2009-11-23 13:05:00,16.13,16.13,16.12,16.12,16400.0,13.2315,13.2315,13.2233,13.2233,16400.0
2009-11-23 13:10:00,16.13,16.13,16.11,16.11,50800.0,13.2315,13.2315,13.2151,13.2151,50800.0
2009-11-23 13:15:00,16.11,16.11,16.08,16.1,134800.0,13.2151,13.2151,13.1905,13.2069,134800.0
2009-11-23 13:20:00,16.1,16.11,16.09,16.1,90000.0,13.2069,13.2151,13.1987,13.2069,90000.0
2009-11-23 13:25:00,16.1,16.11,16.07,16.08,105600.0,13.2069,13.2151,13.1823,13.1905,105600.0
2009-11-23 13:30:00,16.08,16.09,16.08,16.09,103600.0,13.1905,13.1987,13.1905,13.1987,103600.0
2009-11-23 13:35:00,16.09,16.11,16.09,16.11,50800.0,13.1987,13.2151,13.1987,13.2151,50800.0
2009-11-23 13:40:00,16.11,16.11,16.08,16.08,54400.0,13.2151,13.2151,13.1905,13.1905,54400.0
2009-11-23 13:45:00,16.08,16.1,16.08,16.08,41600.0,13.1905,13.2069,13.1905,13.1905,41600.0
2009-11-23 13:50:00,16.09,16.09,16.05,16.06,88400.0,13.1987,13.1987,13.1659,13.1741,88400.0
2009-11-23 13:55:00,16.07,16.07,16.04,16.06,102000.0,13.1823,13.1823,13.1577,13.1741,102000.0
2009-11-23 14:00:00,16.06,16.07,16.05,16.05,57600.0,13.1741,13.1823,13.1659,13.1659,57600.0
2009-11-23 14:05:00,16.05,16.07,16.04,16.05,55600.0,13.1659,13.1823,13.1577,13.1659,55600.0
2009-11-23 14:10:00,16.05,16.05,16.01,16.02,114000.0,13.1659,13.1659,13.1331,13.1413,114000.0
2009-11-23 14:15:00,16.02,16.04,16.01,16.04,98400.0,13.1413,13.1577,13.1331,13.1577,98400.0
2009-11-23 14:20:00,16.04,16.05,16.04,16.05,42400.0,13.1577,13.1659,13.1577,13.1659,42400.0
2009-11-23 14:25:00,16.05,16.08,16.05,16.07,67200.0,13.1659,13.1905,13.1659,13.1823,67200.0
2009-11-23 14:30:00,16.07,16.07,16.05,16.06,74400.0,13.1823,13.1823,13.1659,13.1741,74400.0
2009-11-23 14:35:00,16.06,16.06,16.04,16.05,78400.0,13.1741,13.1741,13.1577,13.1659,78400.0
2009-11-23 14:40:00,16.05,16.05,16.04,16.05,42000.0,13.1659,13.1659,13.1577,13.1659,42000.0
2009-11-23 14:45:00,16.05,16.06,16.04,16.05,160800.0,13.1659,13.1741,13.1577,13.1659,160800.0
2009-11-23 14:50:00,16.05,16.05,16.04,16.04,50000.0,13.1659,13.1659,13.1577,13.1577,50000.0
2009-11-23 14:55:00,16.05,16.05,16.04,16.04,56400.0,13.1659,13.1659,13.1577,13.1577,56400.0
2009-11-23 15:00:00,16.04,16.06,16.03,16.05,167600.0,13.1577,13.1741,13.1495,13.1659,167600.0
2009-11-23 15:05:00,16.05,16.07,16.05,16.07,84000.0,13.1659,13.1823,13.1659,13.1823,84000.0
2009-11-23 15:10:00,16.07,16.09,16.06,16.08,64400.0,13.1823,13.1987,13.1741,13.1905,64400.0
2009-11-23 15:15:00,16.08,16.08,16.05,16.07,122800.0,13.1905,13.1905,13.1659,13.1823,122800.0
2009-11-23 15:20:00,16.07,16.08,16.06,16.07,134000.0,13.1823,13.1905,13.1741,13.1823,134000.0
2009-11-23 15:25:00,16.07,16.1,16.06,16.09,591600.0,13.1823,13.2069,13.1741,13.1987,591600.0
2009-11-23 15:30:00,16.09,16.1,16.06,16.07,279200.0,13.1987,13.2069,13.1741,13.1823,279200.0
2009-11-23 15:35:00,16.07,16.08,16.05,16.08,130800.0,13.1823,13.1905,13.1659,13.1905,130800.0
2009-11-23 15:40:00,16.08,16.12,16.08,16.1,339200.0,13.1905,13.2233,13.1905,13.2069,339200.0
2009-11-23 15:45:00,16.11,16.13,16.08,16.12,261200.0,13.2151,13.2315,13.1905,13.2233,261200.0
2009-11-23 15:50:00,16.11,16.12,16.09,16.1,288400.0,13.2151,13.2233,13.1987,13.2069,288400.0
2009-11-23 15:55:00,16.1,16.12,16.1,16.12,288400.0,13.2069,13.2233,13.2069,13.2233,288400.0
2009-11-24 09:30:00,16.17,16.19,16.14,16.19,114800.0,13.2644,13.2808,13.2397,13.2808,114800.0
2009-11-24 09:35:00,16.19,16.24,16.18,16.2,129600.0,13.2808,13.3218,13.2726,13.289,129600.0
2009-11-24 09:40:00,16.21,16.24,16.11,16.11,250400.0,13.2972,13.3218,13.2151,13.2151,250400.0
2009-11-24 09:45:00,16.11,16.18,16.09,16.18,82400.0,13.2151,13.2726,13.1987,13.2726,82400.0
2009-11-24 09:50:00,16.18,16.18,16.11,16.11,96800.0,13.2726,13.2726,13.2151,13.2151,96800.0
2009-11-24 09:55:00,16.12,16.12,16.08,16.09,130400.0,13.2233,13.2233,13.1905,13.1987,130400.0
2009-11-24 10:00:00,16.11,16.18,16.09,16.13,178000.0,13.2151,13.2726,13.1987,13.2315,178000.0
2009-11-24 10:05:00,16.13,16.15,16.08,16.1,66000.0,13.2315,13.2479,13.1905,13.2069,66000.0
2009-11-24 10:10:00,16.1,16.15,16.09,16.15,139200.0,13.2069,13.2479,13.1987,13.2479,139200.0
2009-11-24 10:15:00,16.15,16.15,16.12,16.15,49200.0,13.2479,13.2479,13.2233,13.2479,49200.0
2009-11-24 10:20:00,16.15,16.18,16.14,16.17,84000.0,13.2479,13.2726,13.2397,13.2644,84000.0
2009-11-24 10:25:00,16.17,16.18,16.16,16.18,45200.0,13.2644,13.2726,13.2561,13.2726,45200.0
2009-11-24 10:30:00,16.18,16.22,16.16,16.18,92800.0,13.2726,13.3054,13.2561,13.2726,92800.0
2009-11-24 10:35:00,16.18,16.21,16.18,16.21,64400.0,13.2726,13.2972,13.2726,13.2972,64400.0
2009-11-24 10:40:00,16.21,16.24,16.21,16.22,116800.0,13.2972,13.3218,13.2972,13.3054,116800.0
2009-11-24 10:45:00,16.23,16.26,16.23,16.25,89600.0,13.3136,13.3382,13.3136,13.33,89600.0
2009-11-24 10:50:00,16.25,16.28,16.23,16.23,91600.0,13.33,13.3546,13.3136,13.3136,91600.0
2009-11-24 10:55:00,16.23,16.25,16.23,16.24,81200.0,13.3136,13.33,13.3136,13.3218,81200.0
2009-11-24 11:00:00,16.24,16.24,16.23,16.23,53600.0,13.3218,13.3218,13.3136,13.3136,53600.0
2009-11-24 11:05:00,16.23,16.25,16.21,16.24,136000.0,13.3136,13.33,13.2972,13.3218,136000.0
2009-11-24 11:10:00,16.25,16.25,16.24,16.24,192000.0,13.33,13.33,13.3218,13.3218,192000.0
2009-11-24 11:15:00,16.24,16.25,16.23,16.25,83600.0,13.3218,13.33,13.3136,13.33,83600.0
2009-11-24 11:20:00,16.25,16.25,16.21,16.22,50800.0,13.33,13.33,13.2972,13.3054,50800.0
2009-11-24 11:25:00,16.22,16.22,16.19,16.19,77600.0,13.3054,13.3054,13.2808,13.2808,77600.0
2009-11-24 11:30:00,16.19,16.21,16.18,16.2,118000.0,13.2808,13.2972,13.2726,13.289,118000.0
2009-11-24 11:35:00,16.2,16.2,16.18,16.19,44400.0,13.289,13.289,13.2726,13.2808,44400.0
2009-11-24 11:40:00,16.2,16.2,16.18,16.19,71200.0,13.289,13.289,13.2726,13.2808,71200.0
2009-11-24 11:45:00,16.19,16.2,16.19,16.19,50800.0,13.2808,13.289,13.2808,13.2808,50800.0
2009-11-24 11:50:00,16.19,16.2,16.17,16.18,82000.0,13.2808,13.289,13.2644,13.2726,82000.0
2009-11-24 11:55:00,16.18,16.2,16.18,16.19,31600.0,13.2726,13.289,13.2726,13.2808,31600.0
2009-11-24 12:00:00,16.19,16.2,16.17,16.18,38800.0,13.2808,13.289,13.2644,13.2726,38800.0
2009-11-24 12:05:00,16.18,16.2,16.18,16.18,27600.0,13.2726,13.289,13.2726,13.2726,27600.0
2009-11-24 12:10:00,16.18,16.19,16.18,16.18,27200.0,13.2726,13.2808,13.2726,13.2726,27200.0
2009-11-24 12:15:00,16.18,16.19,16.18,16.18,32000.0,13.2726,13.2808,13.2726,13.2726,32000.0
2009-11-24 12:20:00,16.18,16.19,16.18,16.19,11200.0,13.2726,13.2808,13.2726,13.2808,11200.0
2009-11-24 12:25:00,16.19,16.19,16.17,16.18,27200.0,13.2808,13.2808,13.2644,13.2726,27200.0
2009-11-24 12:30:00,16.18,16.18,16.16,16.16,25200.0,13.2726,13.2726,13.2561,13.2561,25200.0
2009-11-24 12:35:00,16.16,16.16,16.14,16.14,42800.0,13.2561,13.2561,13.2397,13.2397,42800.0
2009-11-24 12:40:00,16.15,16.15,16.11,16.12,115200.0,13.2479,13.2479,13.2151,13.2233,115200.0
2009-11-24 12:45:00,16.13,16.13,16.09,16.1,99600.0,13.2315,13.2315,13.1987,13.2069,99600.0
2009-11-24 12:50:00,16.09,16.11,16.09,16.11,62000.0,13.1987,13.2151,13.1987,13.2151,62000.0
2009-11-24 12:55:00,16.11,16.14,16.11,16.13,41200.0,13.2151,13.2397,13.2151,13.2315,41200.0
2009-11-24 13:00:00,16.13,16.16,16.12,16.14,31200.0,13.2315,13.2561,13.2233,13.2397,31200.0
2009-11-24 13:05:00,16.14,16.16,16.14,16.14,27600.0,13.2397,13.2561,13.2397,13.2397,27600.0
2009-11-24 13:10:00,16.15,16.18,16.15,16.17,49600.0,13.2479,13.2726,13.2479,13.2644,49600.0
2009-11-24 13:15:00,16.17,16.18,16.17,16.17,36400.0,13.2644,13.2726,13.2644,13.2644,36400.0
2009-11-24 13:20:00,16.17,16.17,16.15,16.16,31600.0,13.2644,13.2644,13.2479,13.2561,31600.0
2009-11-24 13:25:00,16.16,16.16,16.15,16.15,34000.0,13.2561,13.2561,13.2479,13.2479,34000.0
2009-11-24 13:30:00,16.15,16.17,16.15,16.17,49200.0,13.2479,13.2644,13.2479,13.2644,49200.0
2009-11-24 13:35:00,16.17,16.17,16.14,16.15,33200.0,13.2644,13.2644,13.2397,13.2479,33200.0
2009-11-24 13:40:00,16.15,16.15,16.13,16.13,20800.0,13.2479,13.2479,13.2315,13.2315,20800.0
2009-11-24 13:45:00,16.13,16.13,16.12,16.12,23600.0,13.2315,13.2315,13.2233,13.2233,23600.0
2009-11-24 13:50:00,16.12,16.12,16.11,16.11,42400.0,13.2233,13.2233,13.2151,13.2151,42400.0
2009-11-24 13:55:00,16.11,16.13,16.11,16.12,50000.0,13.2151,13.2315,13.2151,13.2233,50000.0
2009-11-24 14:00:00,16.12,16.14,16.09,16.11,89200.0,13.2233,13.2397,13.1987,13.2151,89200.0
2009-11-24 14:05:00,16.1,16.14,16.1,16.13,65600.0,13.2069,13.2397,13.2069,13.2315,65600.0
2009-11-24 14:10:00,16.13,16.16,16.13,16.15,81200.0,13.2315,13.2561,13.2315,13.2479,81200.0
2009-11-24 14:15:00,16.16,16.16,16.15,16.16,27600.0,13.2561,13.2561,13.2479,13.2561,27600.0
2009-11-24 14:20:00,16.16,16.16,16.14,16.16,42800.0,13.2561,13.2561,13.2397,13.2561,42800.0
2009-11-24 14:25:00,16.16,16.16,16.13,16.14,38400.0,13.2561,13.2561,13.2315,13.2397,38400.0
2009-11-24 14:30:00,16.14,16.15,16.12,16.12,37600.0,13.2397,13.2479,13.2233,13.2233,37600.0
2009-11-24 14:35:00,16.13,16.15,16.13,16.14,37600.0,13.2315,13.2479,13.2315,13.2397,37600.0
2009-11-24 14:40:00,16.14,16.15,16.13,16.14,71600.0,13.2397,13.2479,13.2315,13.2397,71600.0
2009-11-24 14:45:00,16.13,16.18,16.13,16.17,46800.0,13.2315,13.2726,13.2315,13.2644,46800.0
2009-11-24 14:50:00,16.17,16.18,16.16,16.16,39600.0,13.2644,13.2726,13.2561,13.2561,39600.0
2009-11-24 14:55:00,16.17,16.17,16.16,16.17,50000.0,13.2644,13.2644,13.2561,13.2644,50000.0
2009-11-24 15:00:00,16.17,16.18,16.16,16.17,64800.0,13.2644,13.2726,13.2561,13.2644,64800.0
2009-11-24 15:05:00,16.18,16.18,16.15,16.16,41200.0,13.2726,13.2726,13.2479,13.2561,41200.0
2009-11-24 15:10:00,16.16,16.16,16.14,16.15,66000.0,13.2561,13.2561,13.2397,13.2479,66000.0
2009-11-24 15:15:00,16.16,16.16,16.14,16.14,62000.0,13.2561,13.2561,13.2397,13.2397,62000.0
2009-11-24 15:20:00,16.14,16.15,16.13,16.15,118000.0,13.2397,13.2479,13.2315,13.2479,118000.0
2009-11-24 15:25:00,16.15,16.17,16.14,16.15,64000.0,13.2479,13.2644,13.2397,13.2479,64000.0
2009-11-24 15:30:00,16.15,16.16,16.13,16.14,91200.0,13.2479,13.2561,13.2315,13.2397,91200.0
2009-11-24 15:35:00,16.14,16.14,16.12,16.13,99600.0,13.2397,13.2397,13.2233,13.2315,99600.0
2009-11-24 15:40:00,16.14,16.15,16.11,16.13,225200.0,13.2397,13.2479,13.2151,13.2315,225200.0
2009-11-24 15:45:00,16.14,16.14,16.11,16.11,146800.0,13.2397,13.2397,13.2151,13.2151,146800.0
2009-11-24 15:50:00,16.11,16.12,16.11,16.11,269600.0,13.2151,13.2233,13.2151,13.2151,269600.0
2009-11-24 15:55:00,16.11,16.14,16.11,16.14,264000.0,13.2151,13.2397,13.2151,13.2397,264000.0
2009-11-25 09:30:00,16.13,16.25,16.13,16.25,178400.0,13.2315,13.33,13.2315,13.33,178400.0
2009-11-25 09:35:00,16.25,16.25,16.23,16.25,102400.0,13.33,13.33,13.3136,13.33,102400.0
2009-11-25 09:40:00,16.24,16.28,16.24,16.27,163600.0,13.3218,13.3546,13.3218,13.3464,163600.0
2009-11-25 09:45:00,16.27,16.32,16.27,16.3,84400.0,13.3464,13.3874,13.3464,13.371,84400.0
2009-11-25 09:50:00,16.3,16.31,16.26,16.27,58800.0,13.371,13.3792,13.3382,13.3464,58800.0
2009-11-25 09:55:00,16.27,16.31,16.26,16.31,65600.0,13.3464,13.3792,13.3382,13.3792,65600.0
2009-11-25 10:00:00,16.31,16.34,16.3,16.34,100400.0,13.3792,13.4038,13.371,13.4038,100400.0
2009-11-25 10:05:00,16.34,16.36,16.33,16.36,56400.0,13.4038,13.4202,13.3956,13.4202,56400.0
2009-11-25 10:10:00,16.36,16.36,16.28,16.32,255600.0,13.4202,13.4202,13.3546,13.3874,255600.0
2009-11-25 10:15:00,16.32,16.35,16.31,16.35,67600.0,13.3874,13.412,13.3792,13.412,67600.0
2009-11-25 10:20:00,16.35,16.36,16.34,16.35,92000.0,13.412,13.4202,13.4038,13.412,92000.0
2009-11-25 10:25:00,16.35,16.35,16.32,16.33,186000.0,13.412,13.412,13.3874,13.3956,186000.0
2009-11-25 10:30:00,16.33,16.35,16.32,16.34,92000.0,13.3956,13.412,13.3874,13.4038,92000.0
2009-11-25 10:35:00,16.34,16.36,16.34,16.36,52400.0,13.4038,13.4202,13.4038,13.4202,52400.0
2009-11-25 10:40:00,16.36,16.39,16.35,16.39,122400.0,13.4202,13.4448,13.412,13.4448,122400.0
2009-11-25 10:45:00,16.39,16.4,16.36,16.39,153600.0,13.4448,13.453,13.4202,13.4448,153600.0
2009-11-25 10:50:00,16.39,16.4,16.37,16.38,60800.0,13.4448,13.453,13.4284,13.4366,60800.0
2009-11-25 10:55:00,16.39,16.4,16.36,16.4,166000.0,13.4448,13.453,13.4202,13.453,166000.0
2009-11-25 11:00:00,16.4,16.41,16.38,16.4,71600.0,13.453,13.4612,13.4366,13.453,71600.0
2009-11-25 11:05:00,16.4,16.42,16.4,16.41,85200.0,13.453,13.4694,13.453,13.4612,85200.0
2009-11-25 11:10:00,16.4,16.41,16.39,16.4,27200.0,13.453,13.4612,13.4448,13.453,27200.0
2009-11-25 11:15:00,16.4,16.42,16.39,16.4,64400.0,13.453,13.4694,13.4448,13.453,64400.0
2009-11-25 11:20:00,16.4,16.41,16.38,16.39,82800.0,13.453,13.4612,13.4366,13.4448,82800.0
2009-11-25 11:25:00,16.39,16.43,16.38,16.42,85600.0,13.4448,13.4776,13.4366,13.4694,85600.0
2009-11-25 11:30:00,16.42,16.43,16.4,16.41,76800.0,13.4694,13.4776,13.453,13.4612,76800.0
2009-11-25 11:35:00,16.41,16.42,16.41,16.42,73200.0,13.4612,13.4694,13.4612,13.4694,73200.0
2009-11-25 11:40:00,16.42,16.43,16.41,16.43,101600.0,13.4694,13.4776,13.4612,13.4776,101600.0
2009-11-25 11:45:00,16.42,16.44,16.42,16.43,108400.0,13.4694,13.4858,13.4694,13.4776,108400.0
2009-11-25 11:50:00,16.43,16.45,16.42,16.42,268000.0,13.4776,13.494,13.4694,13.4694,268000.0
2009-11-25 11:55:00,16.42,16.42,16.4,16.41,48800.0,13.4694,13.4694,13.453,13.4612,48800.0
2009-11-25 12:00:00,16.41,16.41,16.39,16.4,53600.0,13.4612,13.4612,13.4448,13.453,53600.0
2009-11-25 12:05:00,16.4,16.4,16.38,16.38,108400.0,13.453,13.453,13.4366,13.4366,108400.0
2009-11-25 12:10:00,16.38,16.4,16.38,16.4,47600.0,13.4366,13.453,13.4366,13.453,47600.0
2009-11-25 12:15:00,16.4,16.41,16.39,16.41,54000.0,13.453,13.4612,13.4448,13.4612,54000.0
2009-11-25 12:20:00,16.41,16.43,16.41,16.43,30000.0,13.4612,13.4776,13.4612,13.4776,30000.0
2009-11-25 12:25:00,16.43,16.43,16.42,16.43,38800.0,13.4776,13.4776,13.4694,13.4776,38800.0
2009-11-25 12:30:00,16.43,16.43,16.39,16.39,45600.0,13.4776,13.4776,13.4448,13.4448,45600.0
2009-11-25 12:35:00,16.39,16.42,16.39,16.41,49200.0,13.4448,13.4694,13.4448,13.4612,49200.0
2009-11-25 12:40:00,16.4,16.42,16.4,16.41,53600.0,13.453,13.4694,13.453,13.4612,53600.0
2009-11-25 12:45:00,16.42,16.42,16.39,16.39,73200.0,13.4694,13.4694,13.4448,13.4448,73200.0
2009-11-25 12:50:00,16.39,16.39,16.38,16.38,43200.0,13.4448,13.4448,13.4366,13.4366,43200.0
2009-11-25 12:55:00,16.38,16.39,16.38,16.39,37600.0,13.4366,13.4448,13.4366,13.4448,37600.0
2009-11-25 13:00:00,16.39,16.41,16.38,16.4,96400.0,13.4448,13.4612,13.4366,13.453,96400.0
2009-11-25 13:05:00,16.4,16.42,16.4,16.41,59200.0,13.453,13.4694,13.453,13.4612,59200.0
2009-11-25 13:10:00,16.42,16.43,16.41,16.42,28000.0,13.4694,13.4776,13.4612,13.4694,28000.0
2009-11-25 13:15:00,16.42,16.43,16.42,16.42,53200.0,13.4694,13.4776,13.4694,13.4694,53200.0
2009-11-25 13:20:00,16.43,16.43,16.42,16.43,47600.0,13.4776,13.4776,13.4694,13.4776,47600.0
2009-11-25 13:25:00,16.43,16.43,16.42,16.43,30400.0,13.4776,13.4776,13.4694,13.4776,30400.0
2009-11-25 13:30:00,16.43,16.43,16.42,16.43,91600.0,13.4776,13.4776,13.4694,13.4776,91600.0
2009-11-25 13:35:00,16.43,16.43,16.42,16.42,33600.0,13.4776,13.4776,13.4694,13.4694,33600.0
2009-11-25 13:40:00,16.42,16.43,16.42,16.43,44000.0,13.4694,13.4776,13.4694,13.4776,44000.0
2009-11-25 13:45:00,16.43,16.44,16.43,16.44,53200.0,13.4776,13.4858,13.4776,13.4858,53200.0
2009-11-25 13:50:00,16.44,16.44,16.43,16.43,63200.0,13.4858,13.4858,13.4776,13.4776,63200.0
2009-11-25 13:55:00,16.43,16.43,16.42,16.43,64800.0,13.4776,13.4776,13.4694,13.4776,64800.0
2009-11-25 14:00:00,16.43,16.43,16.41,16.41,60800.0,13.4776,13.4776,13.4612,13.4612,60800.0
2009-11-25 14:05:00,16.41,16.42,16.4,16.4,51600.0,13.4612,13.4694,13.453,13.453,51600.0
2009-11-25 14:10:00,16.41,16.42,16.4,16.42,62400.0,13.4612,13.4694,13.453,13.4694,62400.0
2009-11-25 14:15:00,16.42,16.42,16.41,16.41,78000.0,13.4694,13.4694,13.4612,13.4612,78000.0
2009-11-25 14:20:00,16.41,16.41,16.4,16.41,72400.0,13.4612,13.4612,13.453,13.4612,72400.0
2009-11-25 14:25:00,16.41,16.43,16.41,16.43,70400.0,13.4612,13.4776,13.4612,13.4776,70400.0
2009-11-25 14:30:00,16.42,16.44,16.42,16.44,69600.0,13.4694,13.4858,13.4694,13.4858,69600.0
2009-11-25 14:35:00,16.43,16.44,16.41,16.42,58400.0,13.4776,13.4858,13.4612,13.4694,58400.0
2009-11-25 14:40:00,16.42,16.45,16.42,16.45,109600.0,13.4694,13.494,13.4694,13.494,109600.0
2009-11-25 14:45:00,16.45,16.47,16.44,16.46,182800.0,13.494,13.5104,13.4858,13.5022,182800.0
2009-11-25 14:50:00,16.45,16.46,16.44,16.45,48800.0,13.494,13.5022,13.4858,13.494,48800.0
2009-11-25 14:55:00,16.45,16.45,16.45,16.45,73600.0,13.494,13.494,13.494,13.494,73600.0
2009-11-25 15:00:00,16.45,16.46,16.45,16.45,123200.0,13.494,13.5022,13.494,13.494,123200.0
2009-11-25 15:05:00,16.45,16.45,16.42,16.42,94800.0,13.494,13.494,13.4694,13.4694,94800.0
2009-11-25 15:10:00,16.42,16.43,16.42,16.42,87200.0,13.4694,13.4776,13.4694,13.4694,87200.0
2009-11-25 15:15:00,16.42,16.44,16.41,16.44,159600.0,13.4694,13.4858,13.4612,13.4858,159600.0
2009-11-25 15:20:00,16.44,16.45,16.44,16.45,114400.0,13.4858,13.494,13.4858,13.494,114400.0
2009-11-25 15:25:00,16.45,16.45,16.43,16.44,79600.0,13.494,13.494,13.4776,13.4858,79600.0
2009-11-25 15:30:00,16.44,16.44,16.42,16.42,78800.0,13.4858,13.4858,13.4694,13.4694,78800.0
2009-11-25 15:35:00,16.42,16.43,16.41,16.41,136000.0,13.4694,13.4776,13.4612,13.4612,136000.0
2009-11-25 15:40:00,16.42,16.44,16.41,16.42,139600.0,13.4694,13.4858,13.4612,13.4694,139600.0
2009-11-25 15:45:00,16.42,16.43,16.41,16.42,257200.0,13.4694,13.4776,13.4612,13.4694,257200.0
2009-11-25 15:50:00,16.43,16.44,16.42,16.42,325600.0,13.4776,13.4858,13.4694,13.4694,325600.0
2009-11-25 15:55:00,16.42,16.43,16.41,16.43,426000.0,13.4694,13.4776,13.4612,13.4776,426000.0
2009-11-27 09:30:00,16.13,16.16,16.0,16.14,212400.0,13.2315,13.2561,13.1249,13.2397,212400.0
2009-11-27 09:35:00,16.11,16.14,16.09,16.12,119600.0,13.2151,13.2397,13.1987,13.2233,119600.0
2009-11-27 09:40:00,16.12,16.18,16.11,16.14,107600.0,13.2233,13.2726,13.2151,13.2397,107600.0
2009-11-27 09:45:00,16.14,16.19,16.1,16.14,201200.0,13.2397,13.2808,13.2069,13.2397,201200.0
2009-11-27 09:50:00,16.14,16.15,16.09,16.11,115600.0,13.2397,13.2479,13.1987,13.2151,115600.0
2009-11-27 09:55:00,16.11,16.13,16.09,16.1,91200.0,13.2151,13.2315,13.1987,13.2069,91200.0
2009-11-27 10:00:00,16.1,16.13,16.09,16.11,270000.0,13.2069,13.2315,13.1987,13.2151,270000.0
2009-11-27 10:05:00,16.11,16.13,16.11,16.13,409200.0,13.2151,13.2315,13.2151,13.2315,409200.0
2009-11-27 10:10:00,16.13,16.17,16.13,16.17,253200.0,13.2315,13.2644,13.2315,13.2644,253200.0
2009-11-27 10:15:00,16.18,16.21,16.17,16.2,94000.0,13.2726,13.2972,13.2644,13.289,94000.0
2009-11-27 10:20:00,16.2,16.25,16.18,16.23,64800.0,13.289,13.33,13.2726,13.3136,64800.0
2009-11-27 10:25:00,16.22,16.23,16.21,16.21,37600.0,13.3054,13.3136,13.2972,13.2972,37600.0
2009-11-27 10:30:00,16.21,16.22,16.19,16.22,51600.0,13.2972,13.3054,13.2808,13.3054,51600.0
2009-11-27 10:35:00,16.22,16.25,16.21,16.24,58400.0,13.3054,13.33,13.2972,13.3218,58400.0
2009-11-27 10:40:00,16.24,16.27,16.23,16.26,64000.0,13.3218,13.3464,13.3136,13.3382,64000.0
2009-11-27 10:45:00,16.26,16.26,16.25,16.26,24400.0,13.3382,13.3382,13.33,13.3382,24400.0
2009-11-27 10:50:00,16.26,16.32,16.24,16.29,83200.0,13.3382,13.3874,13.3218,13.3628,83200.0
2009-11-27 10:55:00,16.29,16.32,16.27,16.32,61200.0,13.3628,13.3874,13.3464,13.3874,61200.0
2009-11-27 11:00:00,16.32,16.35,16.3,16.34,98800.0,13.3874,13.412,13.371,13.4038,98800.0
2009-11-27 11:05:00,16.34,16.36,16.34,16.34,50000.0,13.4038,13.4202,13.4038,13.4038,50000.0
2009-11-27 11:10:00,16.34,16.36,16.3,16.32,68000.0,13.4038,13.4202,13.371,13.3874,68000.0
2009-11-27 11:15:00,16.32,16.33,16.29,16.29,56400.0,13.3874,13.3956,13.3628,13.3628,56400.0
2009-11-27 11:20:00,16.28,16.28,16.23,16.24,54000.0,13.3546,13.3546,13.3136,13.3218,54000.0
2009-11-27 11:25:00,16.24,16.28,16.24,16.25,60400.0,13.3218,13.3546,13.3218,13.33,60400.0
2009-11-27 11:30:00,16.25,16.27,16.24,16.27,72400.0,13.33,13.3464,13.3218,13.3464,72400.0
2009-11-27 11:35:00,16.27,16.3,16.27,16.3,35600.0,13.3464,13.371,13.3464,13.371,35600.0
2009-11-27 11:40:00,16.3,16.31,16.29,16.29,50000.0,13.371,13.3792,13.3628,13.3628,50000.0
2009-11-27 11:45:00,16.3,16.31,16.29,16.29,58400.0,13.371,13.3792,13.3628,13.3628,58400.0
2009-11-27 11:50:00,16.3,16.31,16.28,16.29,59200.0,13.371,13.3792,13.3546,13.3628,59200.0
2009-11-27 11:55:00,16.3,16.3,16.26,16.27,71600.0,13.371,13.371,13.3382,13.3464,71600.0
2009-11-27 12:00:00,16.26,16.27,16.24,16.24,84800.0,13.3382,13.3464,13.3218,13.3218,84800.0
2009-11-27 12:05:00,16.24,16.25,16.23,16.25,86000.0,13.3218,13.33,13.3136,13.33,86000.0
2009-11-27 12:10:00,16.24,16.26,16.24,16.24,56400.0,13.3218,13.3382,13.3218,13.3218,56400.0
2009-11-27 12:15:00,16.24,16.25,16.23,16.25,62800.0,13.3218,13.33,13.3136,13.33,62800.0
2009-11-27 12:20:00,16.24,16.26,16.23,16.24,90400.0,13.3218,13.3382,13.3136,13.3218,90400.0
2009-11-27 12:25:00,16.25,16.26,16.23,16.25,74000.0,13.33,13.3382,13.3136,13.33,74000.0
2009-11-27 12:30:00,16.25,16.27,16.25,16.26,94800.0,13.33,13.3464,13.33,13.3382,94800.0
2009-11-27 12:35:00,16.26,16.29,16.25,16.29,104400.0,13.3382,13.3628,13.33,13.3628,104400.0
2009-11-27 12:40:00,16.29,16.31,16.28,16.3,84400.0,13.3628,13.3792,13.3546,13.371,84400.0
2009-11-27 12:45:00,16.31,16.34,16.3,16.32,140800.0,13.3792,13.4038,13.371,13.3874,140800.0
2009-11-27 12:50:00,16.32,16.32,16.28,16.3,212800.0,13.3874,13.3874,13.3546,13.371,212800.0
2009-11-27 12:55:00,16.3,16.3,16.24,16.26,274400.0,13.371,13.371,13.3218,13.3382,274400.0
2009-11-30 09:30:00,16.2,16.25,16.11,16.23,140800.0,13.289,13.33,13.2151,13.3136,140800.0
2009-11-30 09:35:00,16.23,16.25,16.2,16.23,106800.0,13.3136,13.33,13.289,13.3136,106800.0
2009-11-30 09:40:00,16.23,16.33,16.2,16.31,197600.0,13.3136,13.3956,13.289,13.3792,197600.0
2009-11-30 09:45:00,16.31,16.31,16.25,16.3,156800.0,13.3792,13.3792,13.33,13.371,156800.0
2009-11-30 09:50:00,16.3,16.31,16.24,16.28,130000.0,13.371,13.3792,13.3218,13.3546,130000.0
2009-11-30 09:55:00,16.29,16.3,16.27,16.29,71200.0,13.3628,13.371,13.3464,13.3628,71200.0
2009-11-30 10:00:00,16.3,16.31,16.29,16.3,119600.0,13.371,13.3792,13.3628,13.371,119600.0
2009-11-30 10:05:00,16.29,16.31,16.28,16.28,92000.0,13.3628,13.3792,13.3546,13.3546,92000.0
2009-11-30 10:10:00,16.29,16.3,16.27,16.3,53600.0,13.3628,13.371,13.3464,13.371,53600.0
2009-11-30 10:15:00,16.3,16.34,16.29,16.33,68800.0,13.371,13.4038,13.3628,13.3956,68800.0
2009-11-30 10:20:00,16.32,16.34,16.31,16.34,56000.0,13.3874,13.4038,13.3792,13.4038,56000.0
2009-11-30 10:25:00,16.33,16.38,16.33,16.38,144400.0,13.3956,13.4366,13.3956,13.4366,144400.0
2009-11-30 10:30:00,16.38,16.39,16.35,16.35,163600.0,13.4366,13.4448,13.412,13.412,163600.0
2009-11-30 10:35:00,16.35,16.35,16.32,16.32,66800.0,13.412,13.412,13.3874,13.3874,66800.0
2009-11-30 10:40:00,16.32,16.34,16.3,16.31,43600.0,13.3874,13.4038,13.371,13.3792,43600.0
2009-11-30 10:45:00,16.3,16.31,16.29,16.3,56000.0,13.371,13.3792,13.3628,13.371,56000.0
2009-11-30 10:50:00,16.31,16.33,16.3,16.33,84400.0,13.3792,13.3956,13.371,13.3956,84400.0
2009-11-30 10:55:00,16.33,16.34,16.3,16.31,240800.0,13.3956,13.4038,13.371,13.3792,240800.0
2009-11-30 11:00:00,16.31,16.31,16.24,16.25,61600.0,13.3792,13.3792,13.3218,13.33,61600.0
2009-11-30 11:05:00,16.26,16.26,16.24,16.25,23600.0,13.3382,13.3382,13.3218,13.33,23600.0
2009-11-30 11:10:00,16.25,16.25,16.2,16.2,74000.0,13.33,13.33,13.289,13.289,74000.0
2009-11-30 11:15:00,16.2,16.2,16.16,16.19,67200.0,13.289,13.289,13.2561,13.2808,67200.0
2009-11-30 11:20:00,16.19,16.19,16.17,16.18,33200.0,13.2808,13.2808,13.2644,13.2726,33200.0
2009-11-30 11:25:00,16.18,16.19,16.14,16.16,43200.0,13.2726,13.2808,13.2397,13.2561,43200.0
2009-11-30 11:30:00,16.16,16.16,16.12,16.14,77600.0,13.2561,13.2561,13.2233,13.2397,77600.0
2009-11-30 11:35:00,16.15,16.15,16.11,16.11,116400.0,13.2479,13.2479,13.2151,13.2151,116400.0
2009-11-30 11:40:00,16.11,16.14,16.1,16.13,124000.0,13.2151,13.2397,13.2069,13.2315,124000.0
2009-11-30 11:45:00,16.13,16.14,16.11,16.11,105600.0,13.2315,13.2397,13.2151,13.2151,105600.0
2009-11-30 11:50:00,16.12,16.13,16.1,16.11,51200.0,13.2233,13.2315,13.2069,13.2151,51200.0
2009-11-30 11:55:00,16.11,16.13,16.1,16.13,64000.0,13.2151,13.2315,13.2069,13.2315,64000.0
2009-11-30 12:00:00,16.12,16.15,16.12,16.15,159600.0,13.2233,13.2479,13.2233,13.2479,159600.0
2009-11-30 12:05:00,16.15,16.17,16.14,16.17,80800.0,13.2479,13.2644,13.2397,13.2644,80800.0
2009-11-30 12:10:00,16.17,16.17,16.15,16.15,44800.0,13.2644,13.2644,13.2479,13.2479,44800.0
2009-11-30 12:15:00,16.15,16.18,16.15,16.18,107600.0,13.2479,13.2726,13.2479,13.2726,107600.0
2009-11-30 12:20:00,16.18,16.19,16.16,16.18,74800.0,13.2726,13.2808,13.2561,13.2726,74800.0
2009-11-30 12:25:00,16.18,16.19,16.17,16.17,30800.0,13.2726,13.2808,13.2644,13.2644,30800.0
2009-11-30 12:30:00,16.18,16.18,16.14,16.15,135200.0,13.2726,13.2726,13.2397,13.2479,135200.0
2009-11-30 12:35:00,16.15,16.16,16.14,16.14,84000.0,13.2479,13.2561,13.2397,13.2397,84000.0
2009-11-30 12:40:00,16.14,16.16,16.14,16.16,101600.0,13.2397,13.2561,13.2397,13.2561,101600.0
2009-11-30 12:45:00,16.16,16.18,16.15,16.18,96800.0,13.2561,13.2726,13.2479,13.2726,96800.0
2009-11-30 12:50:00,16.17,16.19,16.16,16.18,89200.0,13.2644,13.2808,13.2561,13.2726,89200.0
2009-11-30 12:55:00,16.19,16.19,16.16,16.17,88800.0,13.2808,13.2808,13.2561,13.2644,88800.0
2009-11-30 13:00:00,16.17,16.18,16.15,16.15,71600.0,13.2644,13.2726,13.2479,13.2479,71600.0
2009-11-30 13:05:00,16.15,16.15,16.13,16.15,82400.0,13.2479,13.2479,13.2315,13.2479,82400.0
2009-11-30 13:10:00,16.15,16.16,16.13,16.15,89600.0,13.2479,13.2561,13.2315,13.2479,89600.0
2009-11-30 13:15:00,16.15,16.15,16.13,16.13,48000.0,13.2479,13.2479,13.2315,13.2315,48000.0
2009-11-30 13:20:00,16.14,16.14,16.12,16.12,82000.0,13.2397,13.2397,13.2233,13.2233,82000.0
2009-11-30 13:25:00,16.12,16.14,16.12,16.14,265200.0,13.2233,13.2397,13.2233,13.2397,265200.0
2009-11-30 13:30:00,16.14,16.15,16.11,16.12,101200.0,13.2397,13.2479,13.2151,13.2233,101200.0
2009-11-30 13:35:00,16.12,16.14,16.12,16.13,55200.0,13.2233,13.2397,13.2233,13.2315,55200.0
2009-11-30 13:40:00,16.13,16.13,16.11,16.12,44800.0,13.2315,13.2315,13.2151,13.2233,44800.0
2009-11-30 13:45:00,16.12,16.15,16.11,16.15,102800.0,13.2233,13.2479,13.2151,13.2479,102800.0
2009-11-30 13:50:00,16.15,16.17,16.15,16.16,42800.0,13.2479,13.2644,13.2479,13.2561,42800.0
2009-11-30 13:55:00,16.16,16.17,16.15,16.15,73600.0,13.2561,13.2644,13.2479,13.2479,73600.0
2009-11-30 14:00:00,16.15,16.17,16.13,16.16,74400.0,13.2479,13.2644,13.2315,13.2561,74400.0
2009-11-30 14:05:00,16.16,16.17,16.16,16.16,64800.0,13.2561,13.2644,13.2561,13.2561,64800.0
2009-11-30 14:10:00,16.16,16.18,16.16,16.18,56000.0,13.2561,13.2726,13.2561,13.2726,56000.0
2009-11-30 14:15:00,16.18,16.2,16.17,16.19,87200.0,13.2726,13.289,13.2644,13.2808,87200.0
2009-11-30 14:20:00,16.18,16.19,16.18,16.18,43200.0,13.2726,13.2808,13.2726,13.2726,43200.0
2009-11-30 14:25:00,16.18,16.18,16.17,16.18,241600.0,13.2726,13.2726,13.2644,13.2726,241600.0
2009-11-30 14:30:00,16.18,16.18,16.17,16.18,21600.0,13.2726,13.2726,13.2644,13.2726,21600.0
2009-11-30 14:35:00,16.18,16.18,16.15,16.17,34000.0,13.2726,13.2726,13.2479,13.2644,34000.0
2009-11-30 14:40:00,16.17,16.18,16.15,16.16,25600.0,13.2644,13.2726,13.2479,13.2561,25600.0
2009-11-30 14:45:00,16.16,16.17,16.15,16.16,52800.0,13.2561,13.2644,13.2479,13.2561,52800.0
2009-11-30 14:50:00,16.16,16.16,16.14,16.16,52800.0,13.2561,13.2561,13.2397,13.2561,52800.0
2009-11-30 14:55:00,16.16,16.18,16.16,16.16,114000.0,13.2561,13.2726,13.2561,13.2561,114000.0
2009-11-30 15:00:00,16.17,16.18,16.16,16.17,68800.0,13.2644,13.2726,13.2561,13.2644,68800.0
2009-11-30 15:05:00,16.17,16.18,16.17,16.18,78800.0,13.2644,13.2726,13.2644,13.2726,78800.0
2009-11-30 15:10:00,16.18,16.2,16.18,16.19,104000.0,13.2726,13.289,13.2726,13.2808,104000.0
2009-11-30 15:15:00,16.19,16.23,16.18,16.21,93600.0,13.2808,13.3136,13.2726,13.2972,93600.0
2009-11-30 15:20:00,16.21,16.21,16.18,16.18,88400.0,13.2972,13.2972,13.2726,13.2726,88400.0
2009-11-30 15:25:00,16.19,16.21,16.18,16.2,71200.0,13.2808,13.2972,13.2726,13.289,71200.0
2009-11-30 15:30:00,16.2,16.22,16.2,16.21,112000.0,13.289,13.3054,13.289,13.2972,112000.0
2009-11-30 15:35:00,16.2,16.23,16.19,16.22,128800.0,13.289,13.3136,13.2808,13.3054,128800.0
2009-11-30 15:40:00,16.22,16.22,16.2,16.2,163200.0,13.3054,13.3054,13.289,13.289,163200.0
2009-11-30 15:45:00,16.21,16.22,16.21,16.22,126400.0,13.2972,13.3054,13.2972,13.3054,126400.0
2009-11-30 15:50:00,16.22,16.25,16.22,16.25,309200.0,13.3054,13.33,13.3054,13.33,309200.0
2009-11-30 15:55:00,16.25,16.27,16.22,16.22,465200.0,13.33,13.3464,13.3054,13.3054,465200.0
2009-12-01 09:30:00,16.32,16.49,16.32,16.48,358400.0,13.3874,13.5269,13.3874,13.5186,358400.0
2009-12-01 09:35:00,16.47,16.5,16.47,16.5,166000.0,13.5104,13.5351,13.5104,13.5351,166000.0
2009-12-01 09:40:00,16.48,16.52,16.46,16.46,151200.0,13.5186,13.5515,13.5022,13.5022,151200.0
2009-12-01 09:45:00,16.47,16.5,16.45,16.46,95200.0,13.5104,13.5351,13.494,13.5022,95200.0
2009-12-01 09:50:00,16.46,16.46,16.4,16.41,206000.0,13.5022,13.5022,13.453,13.4612,206000.0
2009-12-01 09:55:00,16.4,16.41,16.35,16.35,112000.0,13.453,13.4612,13.412,13.412,112000.0
2009-12-01 10:00:00,16.35,16.38,16.31,16.36,186400.0,13.412,13.4366,13.3792,13.4202,186400.0
2009-12-01 10:05:00,16.36,16.36,16.29,16.3,104400.0,13.4202,13.4202,13.3628,13.371,104400.0
2009-12-01 10:10:00,16.3,16.31,16.28,16.3,114400.0,13.371,13.3792,13.3546,13.371,114400.0
2009-12-01 10:15:00,16.3,16.3,16.27,16.28,111600.0,13.371,13.371,13.3464,13.3546,111600.0
2009-12-01 10:20:00,16.28,16.3,16.27,16.28,179600.0,13.3546,13.371,13.3464,13.3546,179600.0
2009-12-01 10:25:00,16.28,16.3,16.26,16.29,79200.0,13.3546,13.371,13.3382,13.3628,79200.0
2009-12-01 10:30:00,16.29,16.33,16.29,16.3,118800.0,13.3628,13.3956,13.3628,13.371,118800.0
2009-12-01 10:35:00,16.3,16.3,16.25,16.25,94800.0,13.371,13.371,13.33,13.33,94800.0
2009-12-01 10:40:00,16.25,16.27,16.24,16.24,105200.0,13.33,13.3464,13.3218,13.3218,105200.0
2009-12-01 10:45:00,16.25,16.26,16.24,16.26,62800.0,13.33,13.3382,13.3218,13.3382,62800.0
2009-12-01 10:50:00,16.27,16.27,16.23,16.24,89200.0,13.3464,13.3464,13.3136,13.3218,89200.0
2009-12-01 10:55:00,16.24,16.24,16.22,16.24,129200.0,13.3218,13.3218,13.3054,13.3218,129200.0
2009-12-01 11:00:00,16.24,16.27,16.23,16.23,125600.0,13.3218,13.3464,13.3136,13.3136,125600.0
2009-12-01 11:05:00,16.24,16.24,16.2,16.2,125200.0,13.3218,13.3218,13.289,13.289,125200.0
2009-12-01 11:10:00,16.2,16.21,16.18,16.2,136800.0,13.289,13.2972,13.2726,13.289,136800.0
2009-12-01 11:15:00,16.2,16.24,16.2,16.24,125600.0,13.289,13.3218,13.289,13.3218,125600.0
2009-12-01 11:20:00,16.25,16.25,16.24,16.24,62800.0,13.33,13.33,13.3218,13.3218,62800.0
2009-12-01 11:25:00,16.24,16.25,16.24,16.25,82800.0,13.3218,13.33,13.3218,13.33,82800.0
2009-12-01 11:30:00,16.25,16.27,16.24,16.26,143600.0,13.33,13.3464,13.3218,13.3382,143600.0
2009-12-01 11:35:00,16.25,16.27,16.24,16.25,56400.0,13.33,13.3464,13.3218,13.33,56400.0
2009-12-01 11:40:00,16.25,16.25,16.23,16.24,54400.0,13.33,13.33,13.3136,13.3218,54400.0
2009-12-01 11:45:00,16.24,16.24,16.23,16.23,49200.0,13.3218,13.3218,13.3136,13.3136,49200.0
2009-12-01 11:50:00,16.23,16.24,16.22,16.23,60400.0,13.3136,13.3218,13.3054,13.3136,60400.0
2009-12-01 11:55:00,16.23,16.25,16.22,16.23,58800.0,13.3136,13.33,13.3054,13.3136,58800.0
2009-12-01 12:00:00,16.23,16.25,16.21,16.23,46400.0,13.3136,13.33,13.2972,13.3136,46400.0
2009-12-01 12:05:00,16.23,16.25,16.23,16.24,61200.0,13.3136,13.33,13.3136,13.3218,61200.0
2009-12-01 12:10:00,16.24,16.25,16.23,16.24,49600.0,13.3218,13.33,13.3136,13.3218,49600.0
2009-12-01 12:15:00,16.25,16.25,16.23,16.23,72800.0,13.33,13.33,13.3136,13.3136,72800.0
2009-12-01 12:20:00,16.23,16.25,16.23,16.23,73600.0,13.3136,13.33,13.3136,13.3136,73600.0
2009-12-01 12:25:00,16.23,16.25,16.22,16.22,102800.0,13.3136,13.33,13.3054,13.3054,102800.0
2009-12-01 12:30:00,16.23,16.24,16.23,16.24,32400.0,13.3136,13.3218,13.3136,13.3218,32400.0
2009-12-01 12:35:00,16.24,16.25,16.24,16.24,37600.0,13.3218,13.33,13.3218,13.3218,37600.0
2009-12-01 12:40:00,16.24,16.25,16.24,16.24,48000.0,13.3218,13.33,13.3218,13.3218,48000.0
2009-12-01 12:45:00,16.24,16.25,16.24,16.24,42000.0,13.3218,13.33,13.3218,13.3218,42000.0
2009-12-01 12:50:00,16.24,16.25,16.24,16.25,27200.0,13.3218,13.33,13.3218,13.33,27200.0
2009-12-01 12:55:00,16.25,16.26,16.25,16.25,85600.0,13.33,13.3382,13.33,13.33,85600.0
2009-12-01 13:00:00,16.25,16.28,16.25,16.28,50400.0,13.33,13.3546,13.33,13.3546,50400.0
2009-12-01 13:05:00,16.27,16.29,16.27,16.28,63200.0,13.3464,13.3628,13.3464,13.3546,63200.0
2009-12-01 13:10:00,16.28,16.29,16.27,16.28,36000.0,13.3546,13.3628,13.3464,13.3546,36000.0
2009-12-01 13:15:00,16.29,16.31,16.29,16.31,48800.0,13.3628,13.3792,13.3628,13.3792,48800.0
2009-12-01 13:20:00,16.31,16.35,16.31,16.35,93600.0,13.3792,13.412,13.3792,13.412,93600.0
2009-12-01 13:25:00,16.34,16.34,16.31,16.33,80400.0,13.4038,13.4038,13.3792,13.3956,80400.0
2009-12-01 13:30:00,16.33,16.36,16.32,16.35,60000.0,13.3956,13.4202,13.3874,13.412,60000.0
2009-12-01 13:35:00,16.35,16.37,16.35,16.37,36000.0,13.412,13.4284,13.412,13.4284,36000.0
2009-12-01 13:40:00,16.37,16.38,16.35,16.35,63200.0,13.4284,13.4366,13.412,13.412,63200.0
2009-12-01 13:45:00,16.35,16.38,16.35,16.37,56000.0,13.412,13.4366,13.412,13.4284,56000.0
2009-12-01 13:50:00,16.37,16.38,16.36,16.37,38400.0,13.4284,13.4366,13.4202,13.4284,38400.0
2009-12-01 13:55:00,16.37,16.37,16.36,16.37,61200.0,13.4284,13.4284,13.4202,13.4284,61200.0
2009-12-01 14:00:00,16.37,16.37,16.35,16.36,87200.0,13.4284,13.4284,13.412,13.4202,87200.0
2009-12-01 14:05:00,16.36,16.36,16.35,16.35,30800.0,13.4202,13.4202,13.412,13.412,30800.0
2009-12-01 14:10:00,16.35,16.35,16.34,16.35,31200.0,13.412,13.412,13.4038,13.412,31200.0
2009-12-01 14:15:00,16.34,16.35,16.34,16.35,33600.0,13.4038,13.412,13.4038,13.412,33600.0
2009-12-01 14:20:00,16.34,16.38,16.34,16.38,74000.0,13.4038,13.4366,13.4038,13.4366,74000.0
2009-12-01 14:25:00,16.38,16.39,16.36,16.38,56800.0,13.4366,13.4448,13.4202,13.4366,56800.0
2009-12-01 14:30:00,16.38,16.39,16.38,16.38,57200.0,13.4366,13.4448,13.4366,13.4366,57200.0
2009-12-01 14:35:00,16.39,16.39,16.36,16.36,38400.0,13.4448,13.4448,13.4202,13.4202,38400.0
2009-12-01 14:40:00,16.36,16.39,16.36,16.36,78000.0,13.4202,13.4448,13.4202,13.4202,78000.0
2009-12-01 14:45:00,16.36,16.38,16.35,16.38,75600.0,13.4202,13.4366,13.412,13.4366,75600.0
2009-12-01 14:50:00,16.38,16.38,16.34,16.35,98000.0,13.4366,13.4366,13.4038,13.412,98000.0
2009-12-01 14:55:00,16.34,16.35,16.33,16.33,53600.0,13.4038,13.412,13.3956,13.3956,53600.0
2009-12-01 15:00:00,16.33,16.34,16.32,16.33,70800.0,13.3956,13.4038,13.3874,13.3956,70800.0
2009-12-01 15:05:00,16.33,16.36,16.33,16.35,129600.0,13.3956,13.4202,13.3956,13.412,129600.0
2009-12-01 15:10:00,16.36,16.36,16.35,16.36,83200.0,13.4202,13.4202,13.412,13.4202,83200.0
2009-12-01 15:15:00,16.36,16.36,16.35,16.35,70000.0,13.4202,13.4202,13.412,13.412,70000.0
2009-12-01 15:20:00,16.35,16.35,16.33,16.34,68400.0,13.412,13.412,13.3956,13.4038,68400.0
2009-12-01 15:25:00,16.34,16.35,16.33,16.35,76800.0,13.4038,13.412,13.3956,13.412,76800.0
2009-12-01 15:30:00,16.35,16.35,16.31,16.31,109600.0,13.412,13.412,13.3792,13.3792,109600.0
2009-12-01 15:35:00,16.32,16.34,16.31,16.32,99600.0,13.3874,13.4038,13.3792,13.3874,99600.0
2009-12-01 15:40:00,16.33,16.36,16.32,16.36,232800.0,13.3956,13.4202,13.3874,13.4202,232800.0
2009-12-01 15:45:00,16.36,16.37,16.35,16.36,140800.0,13.4202,13.4284,13.412,13.4202,140800.0
2009-12-01 15:50:00,16.36,16.36,16.33,16.33,176000.0,13.4202,13.4202,13.3956,13.3956,176000.0
2009-12-01 15:55:00,16.33,16.35,16.33,16.34,288800.0,13.3956,13.412,13.3956,13.4038,288800.0
2009-12-02 09:30:00,16.26,16.39,16.13,16.39,208800.0,13.3382,13.4448,13.2315,13.4448,208800.0
2009-12-02 09:35:00,16.38,16.43,16.36,16.4,43200.0,13.4366,13.4776,13.4202,13.453,43200.0
2009-12-02 09:40:00,16.41,16.46,16.37,16.37,74400.0,13.4612,13.5022,13.4284,13.4284,74400.0
2009-12-02 09:45:00,16.37,16.41,16.36,16.39,51600.0,13.4284,13.4612,13.4202,13.4448,51600.0
2009-12-02 09:50:00,16.38,16.41,16.38,16.4,58000.0,13.4366,13.4612,13.4366,13.453,58000.0
2009-12-02 09:55:00,16.4,16.44,16.4,16.43,60400.0,13.453,13.4858,13.453,13.4776,60400.0
2009-12-02 10:00:00,16.43,16.48,16.43,16.47,103200.0,13.4776,13.5186,13.4776,13.5104,103200.0
2009-12-02 10:05:00,16.48,16.49,16.45,16.46,102000.0,13.5186,13.5269,13.494,13.5022,102000.0
2009-12-02 10:10:00,16.46,16.53,16.46,16.52,130000.0,13.5022,13.5597,13.5022,13.5515,130000.0
2009-12-02 10:15:00,16.52,16.53,16.48,16.5,107600.0,13.5515,13.5597,13.5186,13.5351,107600.0
2009-12-02 10:20:00,16.5,16.5,16.44,16.45,125600.0,13.5351,13.5351,13.4858,13.494,125600.0
2009-12-02 10:25:00,16.46,16.49,16.46,16.48,28800.0,13.5022,13.5269,13.5022,13.5186,28800.0
2009-12-02 10:30:00,16.48,16.5,16.47,16.48,82400.0,13.5186,13.5351,13.5104,13.5186,82400.0
2009-12-02 10:35:00,16.48,16.51,16.48,16.5,14800.0,13.5186,13.5433,13.5186,13.5351,14800.0
2009-12-02 10:40:00,16.51,16.51,16.49,16.5,32000.0,13.5433,13.5433,13.5269,13.5351,32000.0
2009-12-02 10:45:00,16.49,16.5,16.47,16.49,88000.0,13.5269,13.5351,13.5104,13.5269,88000.0
2009-12-02 10:50:00,16.49,16.49,16.48,16.49,22800.0,13.5269,13.5269,13.5186,13.5269,22800.0
2009-12-02 10:55:00,16.48,16.5,16.47,16.48,61200.0,13.5186,13.5351,13.5104,13.5186,61200.0
2009-12-02 11:00:00,16.48,16.48,16.44,16.45,72400.0,13.5186,13.5186,13.4858,13.494,72400.0
2009-12-02 11:05:00,16.46,16.46,16.43,16.44,32400.0,13.5022,13.5022,13.4776,13.4858,32400.0
2009-12-02 11:10:00,16.44,16.44,16.42,16.42,65200.0,13.4858,13.4858,13.4694,13.4694,65200.0
2009-12-02 11:15:00,16.42,16.42,16.39,16.4,55200.0,13.4694,13.4694,13.4448,13.453,55200.0
2009-12-02 11:20:00,16.41,16.42,16.39,16.42,37600.0,13.4612,13.4694,13.4448,13.4694,37600.0
2009-12-02 11:25:00,16.42,16.43,16.41,16.42,45200.0,13.4694,13.4776,13.4612,13.4694,45200.0
2009-12-02 11:30:00,16.42,16.45,16.42,16.45,49200.0,13.4694,13.494,13.4694,13.494,49200.0
2009-12-02 11:35:00,16.45,16.45,16.43,16.43,22400.0,13.494,13.494,13.4776,13.4776,22400.0
2009-12-02 11:40:00,16.44,16.44,16.43,16.43,24000.0,13.4858,13.4858,13.4776,13.4776,24000.0
2009-12-02 11:45:00,16.44,16.45,16.42,16.42,36000.0,13.4858,13.494,13.4694,13.4694,36000.0
2009-12-02 11:50:00,16.42,16.42,16.4,16.41,42000.0,13.4694,13.4694,13.453,13.4612,42000.0
2009-12-02 11:55:00,16.4,16.4,16.39,16.4,49600.0,13.453,13.453,13.4448,13.453,49600.0
2009-12-02 12:00:00,16.4,16.4,16.37,16.37,58400.0,13.453,13.453,13.4284,13.4284,58400.0
2009-12-02 12:05:00,16.37,16.38,16.37,16.38,17600.0,13.4284,13.4366,13.4284,13.4366,17600.0
2009-12-02 12:10:00,16.38,16.38,16.36,16.36,30400.0,13.4366,13.4366,13.4202,13.4202,30400.0
2009-12-02 12:15:00,16.36,16.36,16.3,16.3,86000.0,13.4202,13.4202,13.371,13.371,86000.0
2009-12-02 12:20:00,16.3,16.3,16.25,16.27,226000.0,13.371,13.371,13.33,13.3464,226000.0
2009-12-02 12:25:00,16.27,16.28,16.27,16.28,161200.0,13.3464,13.3546,13.3464,13.3546,161200.0
2009-12-02 12:30:00,16.28,16.29,16.27,16.28,44400.0,13.3546,13.3628,13.3464,13.3546,44400.0
2009-12-02 12:35:00,16.27,16.29,16.26,16.26,82000.0,13.3464,13.3628,13.3382,13.3382,82000.0
2009-12-02 12:40:00,16.27,16.28,16.26,16.28,28400.0,13.3464,13.3546,13.3382,13.3546,28400.0
2009-12-02 12:45:00,16.28,16.28,16.25,16.28,60800.0,13.3546,13.3546,13.33,13.3546,60800.0
2009-12-02 12:50:00,16.27,16.28,16.26,16.27,30800.0,13.3464,13.3546,13.3382,13.3464,30800.0
2009-12-02 12:55:00,16.26,16.3,16.26,16.3,24000.0,13.3382,13.371,13.3382,13.371,24000.0
2009-12-02 13:00:00,16.29,16.3,16.28,16.3,65600.0,13.3628,13.371,13.3546,13.371,65600.0
2009-12-02 13:05:00,16.3,16.31,16.29,16.31,67600.0,13.371,13.3792,13.3628,13.3792,67600.0
2009-12-02 13:10:00,16.3,16.31,16.3,16.31,111200.0,13.371,13.3792,13.371,13.3792,111200.0
2009-12-02 13:15:00,16.31,16.31,16.3,16.31,111600.0,13.3792,13.3792,13.371,13.3792,111600.0
2009-12-02 13:20:00,16.31,16.32,16.31,16.31,59600.0,13.3792,13.3874,13.3792,13.3792,59600.0
2009-12-02 13:25:00,16.31,16.33,16.31,16.33,48400.0,13.3792,13.3956,13.3792,13.3956,48400.0
2009-12-02 13:30:00,16.33,16.35,16.33,16.34,84000.0,13.3956,13.412,13.3956,13.4038,84000.0
2009-12-02 13:35:00,16.34,16.35,16.33,16.33,68000.0,13.4038,13.412,13.3956,13.3956,68000.0
2009-12-02 13:40:00,16.33,16.34,16.32,16.34,72800.0,13.3956,13.4038,13.3874,13.4038,72800.0
2009-12-02 13:45:00,16.34,16.35,16.33,16.35,50000.0,13.4038,13.412,13.3956,13.412,50000.0
2009-12-02 13:50:00,16.35,16.36,16.34,16.35,51600.0,13.412,13.4202,13.4038,13.412,51600.0
2009-12-02 13:55:00,16.35,16.36,16.35,16.36,38400.0,13.412,13.4202,13.412,13.4202,38400.0
2009-12-02 14:00:00,16.36,16.38,16.34,16.36,76000.0,13.4202,13.4366,13.4038,13.4202,76000.0
2009-12-02 14:05:00,16.36,16.36,16.35,16.36,45200.0,13.4202,13.4202,13.412,13.4202,45200.0
2009-12-02 14:10:00,16.36,16.36,16.34,16.36,84400.0,13.4202,13.4202,13.4038,13.4202,84400.0
2009-12-02 14:15:00,16.36,16.37,16.33,16.33,36400.0,13.4202,13.4284,13.3956,13.3956,36400.0
2009-12-02 14:20:00,16.33,16.35,16.32,16.34,71600.0,13.3956,13.412,13.3874,13.4038,71600.0
2009-12-02 14:25:00,16.34,16.36,16.33,16.35,47200.0,13.4038,13.4202,13.3956,13.412,47200.0
2009-12-02 14:30:00,16.35,16.35,16.32,16.32,29600.0,13.412,13.412,13.3874,13.3874,29600.0
2009-12-02 14:35:00,16.32,16.36,16.32,16.34,59200.0,13.3874,13.4202,13.3874,13.4038,59200.0
2009-12-02 14:40:00,16.34,16.35,16.3,16.31,79200.0,13.4038,13.412,13.371,13.3792,79200.0
2009-12-02 14:45:00,16.3,16.33,16.3,16.33,61600.0,13.371,13.3956,13.371,13.3956,61600.0
2009-12-02 14:50:00,16.32,16.33,16.31,16.31,45600.0,13.3874,13.3956,13.3792,13.3792,45600.0
2009-12-02 14:55:00,16.32,16.32,16.3,16.3,46000.0,13.3874,13.3874,13.371,13.371,46000.0
2009-12-02 15:00:00,16.31,16.31,16.29,16.29,47600.0,13.3792,13.3792,13.3628,13.3628,47600.0
2009-12-02 15:05:00,16.29,16.31,16.29,16.3,77200.0,13.3628,13.3792,13.3628,13.371,77200.0
2009-12-02 15:10:00,16.3,16.31,16.29,16.29,62000.0,13.371,13.3792,13.3628,13.3628,62000.0
2009-12-02 15:15:00,16.29,16.29,16.28,16.28,53600.0,13.3628,13.3628,13.3546,13.3546,53600.0
2009-12-02 15:20:00,16.28,16.31,16.28,16.29,79600.0,13.3546,13.3792,13.3546,13.3628,79600.0
2009-12-02 15:25:00,16.29,16.3,16.29,16.3,73200.0,13.3628,13.371,13.3628,13.371,73200.0
2009-12-02 15:30:00,16.3,16.32,16.3,16.31,109200.0,13.371,13.3874,13.371,13.3792,109200.0
2009-12-02 15:35:00,16.31,16.31,16.29,16.31,122000.0,13.3792,13.3792,13.3628,13.3792,122000.0
2009-12-02 15:40:00,16.31,16.34,16.31,16.34,190800.0,13.3792,13.4038,13.3792,13.4038,190800.0
2009-12-02 15:45:00,16.34,16.36,16.33,16.36,136800.0,13.4038,13.4202,13.3956,13.4202,136800.0
2009-12-02 15:50:00,16.36,16.36,16.34,16.34,148000.0,13.4202,13.4202,13.4038,13.4038,148000.0
2009-12-02 15:55:00,16.34,16.35,16.33,16.33,165200.0,13.4038,13.412,13.3956,13.3956,165200.0
2009-12-03 09:30:00,16.32,16.32,16.18,16.24,225200.0,13.4433,13.4433,13.328,13.3774,225200.0
2009-12-03 09:35:00,16.25,16.31,16.25,16.31,107600.0,13.3856,13.4351,13.3856,13.4351,107600.0
2009-12-03 09:40:00,16.31,16.35,16.31,16.34,61200.0,13.4351,13.468,13.4351,13.4598,61200.0
2009-12-03 09:45:00,16.35,16.4,16.34,16.34,91200.0,13.468,13.5092,13.4598,13.4598,91200.0
2009-12-03 09:50:00,16.34,16.34,16.25,16.26,94400.0,13.4598,13.4598,13.3856,13.3939,94400.0
2009-12-03 09:55:00,16.26,16.28,16.25,16.28,134400.0,13.3939,13.4103,13.3856,13.4103,134400.0
2009-12-03 10:00:00,16.28,16.28,16.21,16.22,191200.0,13.4103,13.4103,13.3527,13.3609,191200.0
2009-12-03 10:05:00,16.22,16.25,16.21,16.24,70400.0,13.3609,13.3856,13.3527,13.3774,70400.0
2009-12-03 10:10:00,16.25,16.25,16.22,16.23,66000.0,13.3856,13.3856,13.3609,13.3692,66000.0
2009-12-03 10:15:00,16.23,16.23,16.18,16.18,86000.0,13.3692,13.3692,13.328,13.328,86000.0
2009-12-03 10:20:00,16.18,16.23,16.18,16.22,59600.0,13.328,13.3692,13.328,13.3609,59600.0
2009-12-03 10:25:00,16.22,16.27,16.22,16.27,65600.0,13.3609,13.4021,13.3609,13.4021,65600.0
2009-12-03 10:30:00,16.27,16.29,16.25,16.26,61600.0,13.4021,13.4186,13.3856,13.3939,61600.0
2009-12-03 10:35:00,16.26,16.27,16.22,16.23,100800.0,13.3939,13.4021,13.3609,13.3692,100800.0
2009-12-03 10:40:00,16.23,16.23,16.21,16.22,74000.0,13.3692,13.3692,13.3527,13.3609,74000.0
2009-12-03 10:45:00,16.22,16.29,16.22,16.28,112000.0,13.3609,13.4186,13.3609,13.4103,112000.0
2009-12-03 10:50:00,16.28,16.29,16.25,16.25,36000.0,13.4103,13.4186,13.3856,13.3856,36000.0
2009-12-03 10:55:00,16.25,16.25,16.22,16.23,53600.0,13.3856,13.3856,13.3609,13.3692,53600.0
2009-12-03 11:00:00,16.23,16.27,16.22,16.27,29600.0,13.3692,13.4021,13.3609,13.4021,29600.0
2009-12-03 11:05:00,16.27,16.28,16.25,16.26,76400.0,13.4021,13.4103,13.3856,13.3939,76400.0
2009-12-03 11:10:00,16.25,16.25,16.25,16.25,60000.0,13.3856,13.3856,13.3856,13.3856,60000.0
2009-12-03 11:15:00,16.25,16.25,16.23,16.23,40000.0,13.3856,13.3856,13.3692,13.3692,40000.0
2009-12-03 11:20:00,16.22,16.22,16.2,16.2,66000.0,13.3609,13.3609,13.3444,13.3444,66000.0
2009-12-03 11:25:00,16.2,16.21,16.19,16.2,95200.0,13.3444,13.3527,13.3362,13.3444,95200.0
2009-12-03 11:30:00,16.2,16.21,16.18,16.19,147600.0,13.3444,13.3527,13.328,13.3362,147600.0
2009-12-03 11:35:00,16.19,16.19,16.15,16.15,142800.0,13.3362,13.3362,13.3033,13.3033,142800.0
2009-12-03 11:40:00,16.15,16.17,16.15,16.15,53600.0,13.3033,13.3197,13.3033,13.3033,53600.0
2009-12-03 11:45:00,16.15,16.17,16.15,16.17,135600.0,13.3033,13.3197,13.3033,13.3197,135600.0
2009-12-03 11:50:00,16.17,16.18,16.17,16.18,99200.0,13.3197,13.328,13.3197,13.328,99200.0
2009-12-03 11:55:00,16.18,16.18,16.14,16.15,102000.0,13.328,13.328,13.295,13.3033,102000.0
2009-12-03 12:00:00,16.15,16.16,16.14,16.15,84800.0,13.3033,13.3115,13.295,13.3033,84800.0
2009-12-03 12:05:00,16.16,16.17,16.15,16.17,28400.0,13.3115,13.3197,13.3033,13.3197,28400.0
2009-12-03 12:10:00,16.17,16.2,16.16,16.2,54400.0,13.3197,13.3444,13.3115,13.3444,54400.0
2009-12-03 12:15:00,16.19,16.24,16.19,16.24,66400.0,13.3362,13.3774,13.3362,13.3774,66400.0
2009-12-03 12:20:00,16.24,16.25,16.2,16.2,72800.0,13.3774,13.3856,13.3444,13.3444,72800.0
2009-12-03 12:25:00,16.2,16.22,16.19,16.21,60000.0,13.3444,13.3609,13.3362,13.3527,60000.0
2009-12-03 12:30:00,16.21,16.22,16.2,16.2,56800.0,13.3527,13.3609,13.3444,13.3444,56800.0
2009-12-03 12:35:00,16.2,16.21,16.2,16.21,30000.0,13.3444,13.3527,13.3444,13.3527,30000.0
2009-12-03 12:40:00,16.2,16.21,16.2,16.21,58000.0,13.3444,13.3527,13.3444,13.3527,58000.0
2009-12-03 12:45:00,16.2,16.21,16.2,16.21,19200.0,13.3444,13.3527,13.3444,13.3527,19200.0
2009-12-03 12:50:00,16.21,16.21,16.19,16.19,50000.0,13.3527,13.3527,13.3362,13.3362,50000.0
2009-12-03 12:55:00,16.19,16.21,16.18,16.18,87600.0,13.3362,13.3527,13.328,13.328,87600.0
2009-12-03 13:00:00,16.19,16.19,16.18,16.18,41200.0,13.3362,13.3362,13.328,13.328,41200.0
2009-12-03 13:05:00,16.18,16.18,16.16,16.16,54000.0,13.328,13.328,13.3115,13.3115,54000.0
2009-12-03 13:10:00,16.16,16.17,16.15,16.15,60400.0,13.3115,13.3197,13.3033,13.3033,60400.0
2009-12-03 13:15:00,16.15,16.16,16.15,16.16,77600.0,13.3033,13.3115,13.3033,13.3115,77600.0
2009-12-03 13:20:00,16.16,16.17,16.15,16.16,108400.0,13.3115,13.3197,13.3033,13.3115,108400.0
2009-12-03 13:25:00,16.16,16.17,16.14,16.15,157200.0,13.3115,13.3197,13.295,13.3033,157200.0
2009-12-03 13:30:00,16.15,16.17,16.15,16.17,42000.0,13.3033,13.3197,13.3033,13.3197,42000.0
2009-12-03 13:35:00,16.17,16.18,16.15,16.17,48400.0,13.3197,13.328,13.3033,13.3197,48400.0
2009-12-03 13:40:00,16.17,16.19,16.16,16.18,37600.0,13.3197,13.3362,13.3115,13.328,37600.0
2009-12-03 13:45:00,16.18,16.18,16.17,16.18,43200.0,13.328,13.328,13.3197,13.328,43200.0
2009-12-03 13:50:00,16.19,16.19,16.16,16.18,58400.0,13.3362,13.3362,13.3115,13.328,58400.0
2009-12-03 13:55:00,16.17,16.18,16.17,16.18,20000.0,13.3197,13.328,13.3197,13.328,20000.0
2009-12-03 14:00:00,16.18,16.19,16.17,16.18,46400.0,13.328,13.3362,13.3197,13.328,46400.0
2009-12-03 14:05:00,16.18,16.18,16.16,16.18,34400.0,13.328,13.328,13.3115,13.328,34400.0
2009-12-03 14:10:00,16.18,16.18,16.16,16.18,370800.0,13.328,13.328,13.3115,13.328,370800.0
2009-12-03 14:15:00,16.18,16.18,16.15,16.15,52000.0,13.328,13.328,13.3033,13.3033,52000.0
2009-12-03 14:20:00,16.15,16.17,16.15,16.16,220800.0,13.3033,13.3197,13.3033,13.3115,220800.0
2009-12-03 14:25:00,16.16,16.18,16.16,16.16,34800.0,13.3115,13.328,13.3115,13.3115,34800.0
2009-12-03 14:30:00,16.17,16.18,16.16,16.17,47600.0,13.3197,13.328,13.3115,13.3197,47600.0
2009-12-03 14:35:00,16.17,16.18,16.17,16.18,47200.0,13.3197,13.328,13.3197,13.328,47200.0
2009-12-03 14:40:00,16.18,16.2,16.18,16.19,59200.0,13.328,13.3444,13.328,13.3362,59200.0
2009-12-03 14:45:00,16.19,16.19,16.18,16.19,89600.0,13.3362,13.3362,13.328,13.3362,89600.0
2009-12-03 14:50:00,16.19,16.21,16.18,16.2,159600.0,13.3362,13.3527,13.328,13.3444,159600.0
2009-12-03 14:55:00,16.2,16.2,16.19,16.2,78400.0,13.3444,13.3444,13.3362,13.3444,78400.0
2009-12-03 15:00:00,16.2,16.21,16.19,16.19,100800.0,13.3444,13.3527,13.3362,13.3362,100800.0
2009-12-03 15:05:00,16.19,16.2,16.18,16.2,97600.0,13.3362,13.3444,13.328,13.3444,97600.0
2009-12-03 15:10:00,16.19,16.21,16.19,16.21,70800.0,13.3362,13.3527,13.3362,13.3527,70800.0
2009-12-03 15:15:00,16.21,16.21,16.19,16.19,132000.0,13.3527,13.3527,13.3362,13.3362,132000.0
2009-12-03 15:20:00,16.2,16.2,16.18,16.19,169600.0,13.3444,13.3444,13.328,13.3362,169600.0
2009-12-03 15:25:00,16.19,16.2,16.18,16.19,227200.0,13.3362,13.3444,13.328,13.3362,227200.0
2009-12-03 15:30:00,16.2,16.2,16.18,16.19,184800.0,13.3444,13.3444,13.328,13.3362,184800.0
2009-12-03 15:35:00,16.19,16.2,16.19,16.19,227200.0,13.3362,13.3444,13.3362,13.3362,227200.0
2009-12-03 15:40:00,16.19,16.2,16.18,16.18,897600.0,13.3362,13.3444,13.328,13.328,897600.0
2009-12-03 15:45:00,16.18,16.2,16.18,16.19,1015200.0,13.328,13.3444,13.328,13.3362,1015200.0
2009-12-03 15:50:00,16.19,16.2,16.18,16.2,1158800.0,13.3362,13.3444,13.328,13.3444,1158800.0
2009-12-03 15:55:00,16.2,16.2,16.17,16.18,923600.0,13.3444,13.3444,13.3197,13.328,923600.0
2009-12-04 09:30:00,16.32,16.46,16.32,16.34,319600.0,13.4433,13.5586,13.4433,13.4598,319600.0
2009-12-04 09:35:00,16.35,16.42,16.35,16.39,116800.0,13.468,13.5257,13.468,13.501,116800.0
2009-12-04 09:40:00,16.4,16.43,16.34,16.35,137600.0,13.5092,13.5339,13.4598,13.468,137600.0
2009-12-04 09:45:00,16.36,16.39,16.34,16.37,143600.0,13.4762,13.501,13.4598,13.4845,143600.0
2009-12-04 09:50:00,16.37,16.38,16.33,16.36,94400.0,13.4845,13.4927,13.4515,13.4762,94400.0
2009-12-04 09:55:00,16.36,16.36,16.31,16.32,194800.0,13.4762,13.4762,13.4351,13.4433,194800.0
2009-12-04 10:00:00,16.32,16.35,16.29,16.29,98000.0,13.4433,13.468,13.4186,13.4186,98000.0
2009-12-04 10:05:00,16.29,16.34,16.27,16.32,225600.0,13.4186,13.4598,13.4021,13.4433,225600.0
2009-12-04 10:10:00,16.3,16.31,16.28,16.29,105200.0,13.4268,13.4351,13.4103,13.4186,105200.0
2009-12-04 10:15:00,16.3,16.33,16.29,16.31,98800.0,13.4268,13.4515,13.4186,13.4351,98800.0
2009-12-04 10:20:00,16.31,16.31,16.28,16.28,89200.0,13.4351,13.4351,13.4103,13.4103,89200.0
2009-12-04 10:25:00,16.28,16.29,16.25,16.25,109200.0,13.4103,13.4186,13.3856,13.3856,109200.0
2009-12-04 10:30:00,16.25,16.28,16.24,16.24,61200.0,13.3856,13.4103,13.3774,13.3774,61200.0
2009-12-04 10:35:00,16.25,16.26,16.24,16.25,109600.0,13.3856,13.3939,13.3774,13.3856,109600.0
2009-12-04 10:40:00,16.26,16.27,16.23,16.26,130400.0,13.3939,13.4021,13.3692,13.3939,130400.0
2009-12-04 10:45:00,16.26,16.26,16.23,16.24,105200.0,13.3939,13.3939,13.3692,13.3774,105200.0
2009-12-04 10:50:00,16.25,16.25,16.21,16.23,86400.0,13.3856,13.3856,13.3527,13.3692,86400.0
2009-12-04 10:55:00,16.23,16.23,16.18,16.2,128000.0,13.3692,13.3692,13.328,13.3444,128000.0
2009-12-04 11:00:00,16.2,16.22,16.19,16.21,65600.0,13.3444,13.3609,13.3362,13.3527,65600.0
2009-12-04 11:05:00,16.22,16.23,16.2,16.22,68400.0,13.3609,13.3692,13.3444,13.3609,68400.0
2009-12-04 11:10:00,16.23,16.23,16.19,16.2,78000.0,13.3692,13.3692,13.3362,13.3444,78000.0
2009-12-04 11:15:00,16.2,16.2,16.15,16.15,122000.0,13.3444,13.3444,13.3033,13.3033,122000.0
2009-12-04 11:20:00,16.15,16.18,16.15,16.15,75600.0,13.3033,13.328,13.3033,13.3033,75600.0
2009-12-04 11:25:00,16.15,16.17,16.11,16.11,86800.0,13.3033,13.3197,13.2703,13.2703,86800.0
2009-12-04 11:30:00,16.11,16.11,16.06,16.11,205600.0,13.2703,13.2703,13.2291,13.2703,205600.0
2009-12-04 11:35:00,16.11,16.13,16.07,16.09,125200.0,13.2703,13.2868,13.2374,13.2538,125200.0
2009-12-04 11:40:00,16.09,16.09,16.01,16.02,202400.0,13.2538,13.2538,13.1879,13.1962,202400.0
2009-12-04 11:45:00,16.01,16.05,15.96,16.03,212000.0,13.1879,13.2209,13.1467,13.2044,212000.0
2009-12-04 11:50:00,16.03,16.06,16.0,16.06,184400.0,13.2044,13.2291,13.1797,13.2291,184400.0
2009-12-04 11:55:00,16.05,16.1,16.05,16.08,75600.0,13.2209,13.2621,13.2209,13.2456,75600.0
2009-12-04 12:00:00,16.08,16.11,16.07,16.11,98000.0,13.2456,13.2703,13.2374,13.2703,98000.0
2009-12-04 12:05:00,16.11,16.11,16.09,16.09,38400.0,13.2703,13.2703,13.2538,13.2538,38400.0
2009-12-04 12:10:00,16.11,16.12,16.1,16.12,40400.0,13.2703,13.2785,13.2621,13.2785,40400.0
2009-12-04 12:15:00,16.12,16.17,16.12,16.14,200000.0,13.2785,13.3197,13.2785,13.295,200000.0
2009-12-04 12:20:00,16.14,16.15,16.11,16.12,84400.0,13.295,13.3033,13.2703,13.2785,84400.0
2009-12-04 12:25:00,16.12,16.15,16.12,16.13,44400.0,13.2785,13.3033,13.2785,13.2868,44400.0
2009-12-04 12:30:00,16.14,16.18,16.13,16.16,226400.0,13.295,13.328,13.2868,13.3115,226400.0
2009-12-04 12:35:00,16.16,16.19,16.16,16.18,86400.0,13.3115,13.3362,13.3115,13.328,86400.0
2009-12-04 12:40:00,16.19,16.19,16.16,16.17,88400.0,13.3362,13.3362,13.3115,13.3197,88400.0
2009-12-04 12:45:00,16.17,16.18,16.16,16.16,63600.0,13.3197,13.328,13.3115,13.3115,63600.0
2009-12-04 12:50:00,16.16,16.18,16.16,16.17,62000.0,13.3115,13.328,13.3115,13.3197,62000.0
2009-12-04 12:55:00,16.17,16.17,16.15,16.15,30800.0,13.3197,13.3197,13.3033,13.3033,30800.0
2009-12-04 13:00:00,16.15,16.18,16.15,16.18,84400.0,13.3033,13.328,13.3033,13.328,84400.0
2009-12-04 13:05:00,16.17,16.18,16.16,16.16,76800.0,13.3197,13.328,13.3115,13.3115,76800.0
2009-12-04 13:10:00,16.16,16.16,16.11,16.11,92800.0,13.3115,13.3115,13.2703,13.2703,92800.0
2009-12-04 13:15:00,16.12,16.17,16.12,16.14,78800.0,13.2785,13.3197,13.2785,13.295,78800.0
2009-12-04 13:20:00,16.14,16.14,16.13,16.13,49200.0,13.295,13.295,13.2868,13.2868,49200.0
2009-12-04 13:25:00,16.13,16.13,16.08,16.09,80000.0,13.2868,13.2868,13.2456,13.2538,80000.0
2009-12-04 13:30:00,16.1,16.1,16.09,16.1,61600.0,13.2621,13.2621,13.2538,13.2621,61600.0
2009-12-04 13:35:00,16.1,16.1,16.06,16.08,68000.0,13.2621,13.2621,13.2291,13.2456,68000.0
2009-12-04 13:40:00,16.08,16.11,16.08,16.1,87600.0,13.2456,13.2703,13.2456,13.2621,87600.0
2009-12-04 13:45:00,16.11,16.11,16.09,16.09,33600.0,13.2703,13.2703,13.2538,13.2538,33600.0
2009-12-04 13:50:00,16.09,16.1,16.05,16.07,61200.0,13.2538,13.2621,13.2209,13.2374,61200.0
2009-12-04 13:55:00,16.08,16.09,16.06,16.06,27200.0,13.2456,13.2538,13.2291,13.2291,27200.0
2009-12-04 14:00:00,16.07,16.09,16.06,16.08,56400.0,13.2374,13.2538,13.2291,13.2456,56400.0
2009-12-04 14:05:00,16.08,16.08,16.03,16.03,54000.0,13.2456,13.2456,13.2044,13.2044,54000.0
2009-12-04 14:10:00,16.03,16.05,16.01,16.01,145200.0,13.2044,13.2209,13.1879,13.1879,145200.0
2009-12-04 14:15:00,16.01,16.03,16.0,16.03,46000.0,13.1879,13.2044,13.1797,13.2044,46000.0
2009-12-04 14:20:00,16.03,16.04,16.0,16.0,88800.0,13.2044,13.2126,13.1797,13.1797,88800.0
2009-12-04 14:25:00,16.0,16.02,15.99,16.01,70400.0,13.1797,13.1962,13.1715,13.1879,70400.0
2009-12-04 14:30:00,16.01,16.05,16.01,16.03,88000.0,13.1879,13.2209,13.1879,13.2044,88000.0
2009-12-04 14:35:00,16.03,16.04,16.0,16.02,56000.0,13.2044,13.2126,13.1797,13.1962,56000.0
2009-12-04 14:40:00,16.02,16.03,16.0,16.03,96000.0,13.1962,13.2044,13.1797,13.2044,96000.0
2009-12-04 14:45:00,16.03,16.05,16.0,16.0,66400.0,13.2044,13.2209,13.1797,13.1797,66400.0
2009-12-04 14:50:00,16.0,16.02,15.99,16.01,72000.0,13.1797,13.1962,13.1715,13.1879,72000.0
2009-12-04 14:55:00,16.02,16.05,16.01,16.03,109600.0,13.1962,13.2209,13.1879,13.2044,109600.0
2009-12-04 15:00:00,16.03,16.09,16.02,16.07,106800.0,13.2044,13.2538,13.1962,13.2374,106800.0
2009-12-04 15:05:00,16.07,16.1,16.07,16.08,192800.0,13.2374,13.2621,13.2374,13.2456,192800.0
2009-12-04 15:10:00,16.08,16.08,16.06,16.06,118800.0,13.2456,13.2456,13.2291,13.2291,118800.0
2009-12-04 15:15:00,16.06,16.06,16.04,16.05,129200.0,13.2291,13.2291,13.2126,13.2209,129200.0
2009-12-04 15:20:00,16.05,16.07,16.04,16.05,198800.0,13.2209,13.2374,13.2126,13.2209,198800.0
2009-12-04 15:25:00,16.06,16.07,16.04,16.04,247600.0,13.2291,13.2374,13.2126,13.2126,247600.0
2009-12-04 15:30:00,16.05,16.08,16.02,16.08,269200.0,13.2209,13.2456,13.1962,13.2456,269200.0
2009-12-04 15:35:00,16.08,16.09,16.04,16.05,238000.0,13.2456,13.2538,13.2126,13.2209,238000.0
2009-12-04 15:40:00,16.06,16.09,16.04,16.09,407600.0,13.2291,13.2538,13.2126,13.2538,407600.0
2009-12-04 15:45:00,16.09,16.11,16.08,16.1,326000.0,13.2538,13.2703,13.2456,13.2621,326000.0
2009-12-04 15:50:00,16.1,16.11,16.09,16.09,296000.0,13.2621,13.2703,13.2538,13.2538,296000.0
2009-12-04 15:55:00,16.09,16.1,16.08,16.08,366400.0,13.2538,13.2621,13.2456,13.2456,366400.0
2009-12-07 09:30:00,16.08,16.16,16.08,16.11,314800.0,13.2456,13.3115,13.2456,13.2703,314800.0
2009-12-07 09:35:00,16.11,16.18,16.1,16.17,288400.0,13.2703,13.328,13.2621,13.3197,288400.0
2009-12-07 09:40:00,16.17,16.19,16.15,16.16,343600.0,13.3197,13.3362,13.3033,13.3115,343600.0
2009-12-07 09:45:00,16.18,16.2,16.15,16.16,122800.0,13.328,13.3444,13.3033,13.3115,122800.0
2009-12-07 09:50:00,16.17,16.18,16.14,16.16,138800.0,13.3197,13.328,13.295,13.3115,138800.0
2009-12-07 09:55:00,16.17,16.2,16.17,16.18,120800.0,13.3197,13.3444,13.3197,13.328,120800.0
2009-12-07 10:00:00,16.18,16.18,16.12,16.15,158400.0,13.328,13.328,13.2785,13.3033,158400.0
2009-12-07 10:05:00,16.15,16.17,16.12,16.16,202800.0,13.3033,13.3197,13.2785,13.3115,202800.0
2009-12-07 10:10:00,16.16,16.21,16.16,16.18,87200.0,13.3115,13.3527,13.3115,13.328,87200.0
2009-12-07 10:15:00,16.19,16.23,16.17,16.23,44800.0,13.3362,13.3692,13.3197,13.3692,44800.0
2009-12-07 10:20:00,16.22,16.22,16.17,16.18,341200.0,13.3609,13.3609,13.3197,13.328,341200.0
2009-12-07 10:25:00,16.19,16.21,16.18,16.2,138000.0,13.3362,13.3527,13.328,13.3444,138000.0
2009-12-07 10:30:00,16.21,16.23,16.19,16.21,203600.0,13.3527,13.3692,13.3362,13.3527,203600.0
2009-12-07 10:35:00,16.21,16.23,16.16,16.16,174800.0,13.3527,13.3692,13.3115,13.3115,174800.0
2009-12-07 10:40:00,16.17,16.18,16.16,16.17,84800.0,13.3197,13.328,13.3115,13.3197,84800.0
2009-12-07 10:45:00,16.17,16.19,16.15,16.17,37600.0,13.3197,13.3362,13.3033,13.3197,37600.0
2009-12-07 10:50:00,16.18,16.2,16.17,16.17,76400.0,13.328,13.3444,13.3197,13.3197,76400.0
2009-12-07 10:55:00,16.17,16.19,16.16,16.17,107200.0,13.3197,13.3362,13.3115,13.3197,107200.0
2009-12-07 11:00:00,16.17,16.18,16.16,16.17,50400.0,13.3197,13.328,13.3115,13.3197,50400.0
2009-12-07 11:05:00,16.17,16.18,16.16,16.16,59600.0,13.3197,13.328,13.3115,13.3115,59600.0
2009-12-07 11:10:00,16.16,16.19,16.16,16.18,95600.0,13.3115,13.3362,13.3115,13.328,95600.0
2009-12-07 11:15:00,16.18,16.2,16.18,16.2,106000.0,13.328,13.3444,13.328,13.3444,106000.0
2009-12-07 11:20:00,16.2,16.21,16.18,16.21,65600.0,13.3444,13.3527,13.328,13.3527,65600.0
2009-12-07 11:25:00,16.21,16.21,16.2,16.2,54400.0,13.3527,13.3527,13.3444,13.3444,54400.0
2009-12-07 11:30:00,16.2,16.23,16.19,16.23,136800.0,13.3444,13.3692,13.3362,13.3692,136800.0
2009-12-07 11:35:00,16.24,16.24,16.22,16.22,88400.0,13.3774,13.3774,13.3609,13.3609,88400.0
2009-12-07 11:40:00,16.23,16.23,16.22,16.22,43200.0,13.3692,13.3692,13.3609,13.3609,43200.0
2009-12-07 11:45:00,16.22,16.23,16.22,16.23,88400.0,13.3609,13.3692,13.3609,13.3692,88400.0
2009-12-07 11:50:00,16.23,16.23,16.22,16.22,52800.0,13.3692,13.3692,13.3609,13.3609,52800.0
2009-12-07 11:55:00,16.22,16.23,16.21,16.22,57200.0,13.3609,13.3692,13.3527,13.3609,57200.0
2009-12-07 12:00:00,16.22,16.24,16.22,16.22,82800.0,13.3609,13.3774,13.3609,13.3609,82800.0
2009-12-07 12:05:00,16.22,16.23,16.21,16.23,50000.0,13.3609,13.3692,13.3527,13.3692,50000.0
2009-12-07 12:10:00,16.22,16.22,16.21,16.22,36000.0,13.3609,13.3609,13.3527,13.3609,36000.0
2009-12-07 12:15:00,16.22,16.23,16.21,16.22,64000.0,13.3609,13.3692,13.3527,13.3609,64000.0
2009-12-07 12:20:00,16.22,16.22,16.2,16.21,47200.0,13.3609,13.3609,13.3444,13.3527,47200.0
2009-12-07 12:25:00,16.21,16.22,16.2,16.21,46800.0,13.3527,13.3609,13.3444,13.3527,46800.0
2009-12-07 12:30:00,16.21,16.22,16.21,16.22,60800.0,13.3527,13.3609,13.3527,13.3609,60800.0
2009-12-07 12:35:00,16.22,16.25,16.22,16.22,128000.0,13.3609,13.3856,13.3609,13.3609,128000.0
2009-12-07 12:40:00,16.22,16.23,16.2,16.22,113600.0,13.3609,13.3692,13.3444,13.3609,113600.0
2009-12-07 12:45:00,16.22,16.24,16.21,16.21,125600.0,13.3609,13.3774,13.3527,13.3527,125600.0
2009-12-07 12:50:00,16.21,16.22,16.2,16.2,42000.0,13.3527,13.3609,13.3444,13.3444,42000.0
2009-12-07 12:55:00,16.2,16.21,16.19,16.2,95600.0,13.3444,13.3527,13.3362,13.3444,95600.0
2009-12-07 13:00:00,16.2,16.22,16.2,16.21,56800.0,13.3444,13.3609,13.3444,13.3527,56800.0
2009-12-07 13:05:00,16.21,16.21,16.19,16.21,37200.0,13.3527,13.3527,13.3362,13.3527,37200.0
2009-12-07 13:10:00,16.21,16.21,16.19,16.21,48000.0,13.3527,13.3527,13.3362,13.3527,48000.0
2009-12-07 13:15:00,16.22,16.22,16.19,16.2,83600.0,13.3609,13.3609,13.3362,13.3444,83600.0
2009-12-07 13:20:00,16.19,16.21,16.19,16.2,95200.0,13.3362,13.3527,13.3362,13.3444,95200.0
2009-12-07 13:25:00,16.2,16.21,16.19,16.2,62800.0,13.3444,13.3527,13.3362,13.3444,62800.0
2009-12-07 13:30:00,16.2,16.21,16.19,16.2,84800.0,13.3444,13.3527,13.3362,13.3444,84800.0
2009-12-07 13:35:00,16.2,16.21,16.2,16.2,52800.0,13.3444,13.3527,13.3444,13.3444,52800.0
2009-12-07 13:40:00,16.2,16.2,16.18,16.18,45200.0,13.3444,13.3444,13.328,13.328,45200.0
2009-12-07 13:45:00,16.18,16.21,16.18,16.21,43200.0,13.328,13.3527,13.328,13.3527,43200.0
2009-12-07 13:50:00,16.2,16.21,16.18,16.19,96800.0,13.3444,13.3527,13.328,13.3362,96800.0
2009-12-07 13:55:00,16.19,16.2,16.18,16.19,76000.0,13.3362,13.3444,13.328,13.3362,76000.0
2009-12-07 14:00:00,16.18,16.2,16.18,16.2,62800.0,13.328,13.3444,13.328,13.3444,62800.0
2009-12-07 14:05:00,16.2,16.21,16.2,16.2,68800.0,13.3444,13.3527,13.3444,13.3444,68800.0
2009-12-07 14:10:00,16.2,16.2,16.18,16.18,89200.0,13.3444,13.3444,13.328,13.328,89200.0
2009-12-07 14:15:00,16.19,16.2,16.17,16.17,106800.0,13.3362,13.3444,13.3197,13.3197,106800.0
2009-12-07 14:20:00,16.17,16.18,16.17,16.17,42800.0,13.3197,13.328,13.3197,13.3197,42800.0
2009-12-07 14:25:00,16.17,16.17,16.15,16.15,42800.0,13.3197,13.3197,13.3033,13.3033,42800.0
2009-12-07 14:30:00,16.15,16.15,16.11,16.15,51200.0,13.3033,13.3033,13.2703,13.3033,51200.0
2009-12-07 14:35:00,16.14,16.14,16.1,16.11,76000.0,13.295,13.295,13.2621,13.2703,76000.0
2009-12-07 14:40:00,16.11,16.11,16.09,16.09,80000.0,13.2703,13.2703,13.2538,13.2538,80000.0
2009-12-07 14:45:00,16.09,16.1,16.09,16.1,81600.0,13.2538,13.2621,13.2538,13.2621,81600.0
2009-12-07 14:50:00,16.1,16.11,16.09,16.11,56400.0,13.2621,13.2703,13.2538,13.2703,56400.0
2009-12-07 14:55:00,16.1,16.13,16.1,16.11,114400.0,13.2621,13.2868,13.2621,13.2703,114400.0
2009-12-07 15:00:00,16.12,16.12,16.08,16.09,216800.0,13.2785,13.2785,13.2456,13.2538,216800.0
2009-12-07 15:05:00,16.1,16.13,16.09,16.13,88000.0,13.2621,13.2868,13.2538,13.2868,88000.0
2009-12-07 15:10:00,16.13,16.15,16.13,16.14,92800.0,13.2868,13.3033,13.2868,13.295,92800.0
2009-12-07 15:15:00,16.14,16.15,16.12,16.12,107200.0,13.295,13.3033,13.2785,13.2785,107200.0
2009-12-07 15:20:00,16.12,16.13,16.11,16.11,56000.0,13.2785,13.2868,13.2703,13.2703,56000.0
2009-12-07 15:25:00,16.11,16.13,16.09,16.11,122800.0,13.2703,13.2868,13.2538,13.2703,122800.0
2009-12-07 15:30:00,16.12,16.14,16.12,16.13,137600.0,13.2785,13.295,13.2785,13.2868,137600.0
2009-12-07 15:35:00,16.14,16.14,16.11,16.12,84800.0,13.295,13.295,13.2703,13.2785,84800.0
2009-12-07 15:40:00,16.12,16.17,16.11,16.17,199600.0,13.2785,13.3197,13.2703,13.3197,199600.0
2009-12-07 15:45:00,16.17,16.17,16.12,16.13,258800.0,13.3197,13.3197,13.2785,13.2868,258800.0
2009-12-07 15:50:00,16.13,16.14,16.11,16.14,258000.0,13.2868,13.295,13.2703,13.295,258000.0
2009-12-07 15:55:00,16.14,16.15,16.12,16.13,363200.0,13.295,13.3033,13.2785,13.2868,363200.0
2009-12-08 09:30:00,16.0,16.1,15.98,16.07,248400.0,13.1797,13.2621,13.1632,13.2374,248400.0
2009-12-08 09:35:00,16.05,16.06,15.86,15.95,234800.0,13.2209,13.2291,13.0644,13.1385,234800.0
2009-12-08 09:40:00,15.94,16.0,15.9,15.9,146000.0,13.1303,13.1797,13.0973,13.0973,146000.0
2009-12-08 09:45:00,15.9,15.96,15.87,15.95,172000.0,13.0973,13.1467,13.0726,13.1385,172000.0
2009-12-08 09:50:00,15.95,15.95,15.91,15.95,103200.0,13.1385,13.1385,13.1056,13.1385,103200.0
2009-12-08 09:55:00,15.94,16.0,15.94,15.99,196000.0,13.1303,13.1797,13.1303,13.1715,196000.0
2009-12-08 10:00:00,15.99,16.0,15.97,15.98,181600.0,13.1715,13.1797,13.155,13.1632,181600.0
2009-12-08 10:05:00,15.99,16.01,15.98,16.0,96800.0,13.1715,13.1879,13.1632,13.1797,96800.0
2009-12-08 10:10:00,16.0,16.01,15.97,15.97,131600.0,13.1797,13.1879,13.155,13.155,131600.0
2009-12-08 10:15:00,15.97,16.0,15.97,15.99,60800.0,13.155,13.1797,13.155,13.1715,60800.0
2009-12-08 10:20:00,15.99,16.01,15.97,15.97,72800.0,13.1715,13.1879,13.155,13.155,72800.0
2009-12-08 10:25:00,15.97,15.98,15.95,15.95,55600.0,13.155,13.1632,13.1385,13.1385,55600.0
2009-12-08 10:30:00,15.96,15.99,15.95,15.96,82000.0,13.1467,13.1715,13.1385,13.1467,82000.0
2009-12-08 10:35:00,15.96,15.98,15.95,15.97,88000.0,13.1467,13.1632,13.1385,13.155,88000.0
2009-12-08 10:40:00,15.97,15.98,15.95,15.97,143200.0,13.155,13.1632,13.1385,13.155,143200.0
2009-12-08 10:45:00,15.97,15.97,15.95,15.96,86000.0,13.155,13.155,13.1385,13.1467,86000.0
2009-12-08 10:50:00,15.96,15.99,15.95,15.97,154800.0,13.1467,13.1715,13.1385,13.155,154800.0
2009-12-08 10:55:00,15.97,15.98,15.94,15.97,165200.0,13.155,13.1632,13.1303,13.155,165200.0
2009-12-08 11:00:00,15.98,16.0,15.97,15.98,132400.0,13.1632,13.1797,13.155,13.1632,132400.0
2009-12-08 11:05:00,15.99,16.0,15.98,15.99,80000.0,13.1715,13.1797,13.1632,13.1715,80000.0
2009-12-08 11:10:00,15.98,15.99,15.96,15.97,208000.0,13.1632,13.1715,13.1467,13.155,208000.0
2009-12-08 11:15:00,15.97,15.98,15.96,15.96,115600.0,13.155,13.1632,13.1467,13.1467,115600.0
2009-12-08 11:20:00,15.96,15.98,15.96,15.97,128800.0,13.1467,13.1632,13.1467,13.155,128800.0
2009-12-08 11:25:00,15.97,15.98,15.96,15.97,220800.0,13.155,13.1632,13.1467,13.155,220800.0
2009-12-08 11:30:00,15.97,15.98,15.96,15.96,220800.0,13.155,13.1632,13.1467,13.1467,220800.0
2009-12-08 11:35:00,15.96,15.97,15.95,15.96,127200.0,13.1467,13.155,13.1385,13.1467,127200.0
2009-12-08 11:40:00,15.96,15.98,15.96,15.96,210000.0,13.1467,13.1632,13.1467,13.1467,210000.0
2009-12-08 11:45:00,15.96,15.97,15.96,15.97,116800.0,13.1467,13.155,13.1467,13.155,116800.0
2009-12-08 11:50:00,15.97,15.97,15.95,15.95,175200.0,13.155,13.155,13.1385,13.1385,175200.0
2009-12-08 11:55:00,15.95,15.96,15.94,15.95,96000.0,13.1385,13.1467,13.1303,13.1385,96000.0
2009-12-08 12:00:00,15.95,15.96,15.94,15.96,76400.0,13.1385,13.1467,13.1303,13.1467,76400.0
2009-12-08 12:05:00,15.96,15.97,15.94,15.95,100400.0,13.1467,13.155,13.1303,13.1385,100400.0
2009-12-08 12:10:00,15.95,15.96,15.94,15.95,121600.0,13.1385,13.1467,13.1303,13.1385,121600.0
2009-12-08 12:15:00,15.95,15.95,15.94,15.95,122400.0,13.1385,13.1385,13.1303,13.1385,122400.0
2009-12-08 12:20:00,15.95,15.95,15.94,15.95,104400.0,13.1385,13.1385,13.1303,13.1385,104400.0
2009-12-08 12:25:00,15.95,15.95,15.91,15.93,138400.0,13.1385,13.1385,13.1056,13.122,138400.0
2009-12-08 12:30:00,15.93,15.95,15.93,15.94,91200.0,13.122,13.1385,13.122,13.1303,91200.0
2009-12-08 12:35:00,15.94,15.95,15.93,15.95,51600.0,13.1303,13.1385,13.122,13.1385,51600.0
2009-12-08 12:40:00,15.95,15.96,15.95,15.95,50400.0,13.1385,13.1467,13.1385,13.1385,50400.0
2009-12-08 12:45:00,15.96,15.97,15.96,15.97,87600.0,13.1467,13.155,13.1467,13.155,87600.0
2009-12-08 12:50:00,15.97,15.97,15.95,15.95,113200.0,13.155,13.155,13.1385,13.1385,113200.0
2009-12-08 12:55:00,15.95,15.97,15.95,15.97,78000.0,13.1385,13.155,13.1385,13.155,78000.0
2009-12-08 13:00:00,15.97,15.98,15.96,15.96,121600.0,13.155,13.1632,13.1467,13.1467,121600.0
2009-12-08 13:05:00,15.95,15.97,15.95,15.97,46000.0,13.1385,13.155,13.1385,13.155,46000.0
2009-12-08 13:10:00,15.97,15.97,15.96,15.96,128000.0,13.155,13.155,13.1467,13.1467,128000.0
2009-12-08 13:15:00,15.97,15.97,15.96,15.97,52800.0,13.155,13.155,13.1467,13.155,52800.0
2009-12-08 13:20:00,15.97,15.97,15.94,15.95,112000.0,13.155,13.155,13.1303,13.1385,112000.0
2009-12-08 13:25:00,15.94,15.95,15.91,15.91,181600.0,13.1303,13.1385,13.1056,13.1056,181600.0
2009-12-08 13:30:00,15.91,15.95,15.91,15.94,64800.0,13.1056,13.1385,13.1056,13.1303,64800.0
2009-12-08 13:35:00,15.95,15.96,15.92,15.95,196800.0,13.1385,13.1467,13.1138,13.1385,196800.0
2009-12-08 13:40:00,15.95,15.97,15.94,15.95,110800.0,13.1385,13.155,13.1303,13.1385,110800.0
2009-12-08 13:45:00,15.95,15.96,15.94,15.96,80400.0,13.1385,13.1467,13.1303,13.1467,80400.0
2009-12-08 13:50:00,15.96,15.97,15.96,15.97,163600.0,13.1467,13.155,13.1467,13.155,163600.0
2009-12-08 13:55:00,15.97,15.97,15.96,15.97,42400.0,13.155,13.155,13.1467,13.155,42400.0
2009-12-08 14:00:00,15.97,15.97,15.96,15.97,66800.0,13.155,13.155,13.1467,13.155,66800.0
2009-12-08 14:05:00,15.97,15.98,15.96,15.97,127600.0,13.155,13.1632,13.1467,13.155,127600.0
2009-12-08 14:10:00,15.97,15.97,15.95,15.97,186800.0,13.155,13.155,13.1385,13.155,186800.0
2009-12-08 14:15:00,15.97,15.97,15.95,15.96,84000.0,13.155,13.155,13.1385,13.1467,84000.0
2009-12-08 14:20:00,15.96,15.96,15.94,15.95,132000.0,13.1467,13.1467,13.1303,13.1385,132000.0
2009-12-08 14:25:00,15.95,15.95,15.93,15.94,176800.0,13.1385,13.1385,13.122,13.1303,176800.0
2009-12-08 14:30:00,15.94,15.96,15.93,15.93,114800.0,13.1303,13.1467,13.122,13.122,114800.0
2009-12-08 14:35:00,15.94,15.94,15.91,15.93,117600.0,13.1303,13.1303,13.1056,13.122,117600.0
2009-12-08 14:40:00,15.93,15.93,15.91,15.92,76400.0,13.122,13.122,13.1056,13.1138,76400.0
2009-12-08 14:45:00,15.92,15.93,15.9,15.91,112400.0,13.1138,13.122,13.0973,13.1056,112400.0
2009-12-08 14:50:00,15.91,15.91,15.88,15.9,288800.0,13.1056,13.1056,13.0808,13.0973,288800.0
2009-12-08 14:55:00,15.9,15.9,15.86,15.87,187200.0,13.0973,13.0973,13.0644,13.0726,187200.0
2009-12-08 15:00:00,15.87,15.89,15.87,15.88,175600.0,13.0726,13.0891,13.0726,13.0808,175600.0
2009-12-08 15:05:00,15.88,15.91,15.88,15.91,171200.0,13.0808,13.1056,13.0808,13.1056,171200.0
2009-12-08 15:10:00,15.92,15.93,15.9,15.9,242000.0,13.1138,13.122,13.0973,13.0973,242000.0
2009-12-08 15:15:00,15.9,15.9,15.9,15.9,194000.0,13.0973,13.0973,13.0973,13.0973,194000.0
2009-12-08 15:20:00,15.9,15.92,15.89,15.91,141600.0,13.0973,13.1138,13.0891,13.1056,141600.0
2009-12-08 15:25:00,15.91,15.91,15.9,15.91,269600.0,13.1056,13.1056,13.0973,13.1056,269600.0
2009-12-08 15:30:00,15.91,15.92,15.91,15.91,246800.0,13.1056,13.1138,13.1056,13.1056,246800.0
2009-12-08 15:35:00,15.91,15.92,15.9,15.9,299600.0,13.1056,13.1138,13.0973,13.0973,299600.0
2009-12-08 15:40:00,15.9,15.9,15.87,15.88,596400.0,13.0973,13.0973,13.0726,13.0808,596400.0
2009-12-08 15:45:00,15.87,15.88,15.86,15.87,462000.0,13.0726,13.0808,13.0644,13.0726,462000.0
2009-12-08 15:50:00,15.87,15.88,15.85,15.86,548800.0,13.0726,13.0808,13.0561,13.0644,548800.0
2009-12-08 15:55:00,15.86,15.87,15.85,15.86,1272000.0,13.0644,13.0726,13.0561,13.0644,1272000.0
2009-12-09 09:30:00,15.88,15.88,15.8,15.82,217200.0,13.0808,13.0808,13.015,13.0314,217200.0
2009-12-09 09:35:00,15.82,15.83,15.76,15.8,161200.0,13.0314,13.0397,12.982,13.015,161200.0
2009-12-09 09:40:00,15.79,15.8,15.77,15.79,196000.0,13.0067,13.015,12.9902,13.0067,196000.0
2009-12-09 09:45:00,15.79,15.8,15.67,15.69,356800.0,13.0067,13.015,12.9079,12.9243,356800.0
2009-12-09 09:50:00,15.69,15.71,15.65,15.66,296800.0,12.9243,12.9408,12.8914,12.8996,296800.0
2009-12-09 09:55:00,15.66,15.67,15.61,15.62,372400.0,12.8996,12.9079,12.8584,12.8667,372400.0
2009-12-09 10:00:00,15.62,15.62,15.58,15.6,415200.0,12.8667,12.8667,12.8337,12.8502,415200.0
2009-12-09 10:05:00,15.59,15.6,15.56,15.58,430400.0,12.842,12.8502,12.8173,12.8337,430400.0
2009-12-09 10:10:00,15.58,15.58,15.55,15.55,393600.0,12.8337,12.8337,12.809,12.809,393600.0
2009-12-09 10:15:00,15.56,15.56,15.53,15.54,302400.0,12.8173,12.8173,12.7925,12.8008,302400.0
2009-12-09 10:20:00,15.54,15.57,15.54,15.55,329200.0,12.8008,12.8255,12.8008,12.809,329200.0
2009-12-09 10:25:00,15.55,15.56,15.54,15.54,386000.0,12.809,12.8173,12.8008,12.8008,386000.0
2009-12-09 10:30:00,15.55,15.56,15.5,15.5,344000.0,12.809,12.8173,12.7678,12.7678,344000.0
2009-12-09 10:35:00,15.5,15.54,15.5,15.52,347200.0,12.7678,12.8008,12.7678,12.7843,347200.0
2009-12-09 10:40:00,15.52,15.56,15.52,15.56,230000.0,12.7843,12.8173,12.7843,12.8173,230000.0
2009-12-09 10:45:00,15.56,15.59,15.55,15.59,417600.0,12.8173,12.842,12.809,12.842,417600.0
2009-12-09 10:50:00,15.59,15.62,15.56,15.56,214400.0,12.842,12.8667,12.8173,12.8173,214400.0
2009-12-09 10:55:00,15.56,15.57,15.53,15.54,223600.0,12.8173,12.8255,12.7925,12.8008,223600.0
2009-12-09 11:00:00,15.54,15.56,15.52,15.55,208400.0,12.8008,12.8173,12.7843,12.809,208400.0
2009-12-09 11:05:00,15.55,15.58,15.55,15.57,179200.0,12.809,12.8337,12.809,12.8255,179200.0
2009-12-09 11:10:00,15.57,15.57,15.53,15.55,214400.0,12.8255,12.8255,12.7925,12.809,214400.0
2009-12-09 11:15:00,15.54,15.57,15.53,15.54,159200.0,12.8008,12.8255,12.7925,12.8008,159200.0
2009-12-09 11:20:00,15.54,15.56,15.54,15.54,126800.0,12.8008,12.8173,12.8008,12.8008,126800.0
2009-12-09 11:25:00,15.54,15.55,15.53,15.53,424800.0,12.8008,12.809,12.7925,12.7925,424800.0
2009-12-09 11:30:00,15.53,15.54,15.5,15.52,426000.0,12.7925,12.8008,12.7678,12.7843,426000.0
2009-12-09 11:35:00,15.52,15.54,15.52,15.53,283600.0,12.7843,12.8008,12.7843,12.7925,283600.0
2009-12-09 11:40:00,15.53,15.54,15.5,15.51,222800.0,12.7925,12.8008,12.7678,12.7761,222800.0
2009-12-09 11:45:00,15.51,15.52,15.5,15.52,249200.0,12.7761,12.7843,12.7678,12.7843,249200.0
2009-12-09 11:50:00,15.51,15.52,15.51,15.52,87600.0,12.7761,12.7843,12.7761,12.7843,87600.0
2009-12-09 11:55:00,15.52,15.54,15.52,15.54,76800.0,12.7843,12.8008,12.7843,12.8008,76800.0
2009-12-09 12:00:00,15.54,15.54,15.51,15.52,179200.0,12.8008,12.8008,12.7761,12.7843,179200.0
2009-12-09 12:05:00,15.51,15.54,15.51,15.53,117200.0,12.7761,12.8008,12.7761,12.7925,117200.0
2009-12-09 12:10:00,15.54,15.54,15.52,15.53,137200.0,12.8008,12.8008,12.7843,12.7925,137200.0
2009-12-09 12:15:00,15.54,15.54,15.5,15.5,184400.0,12.8008,12.8008,12.7678,12.7678,184400.0
2009-12-09 12:20:00,15.5,15.5,15.47,15.49,211600.0,12.7678,12.7678,12.7431,12.7596,211600.0
2009-12-09 12:25:00,15.49,15.54,15.49,15.52,181600.0,12.7596,12.8008,12.7596,12.7843,181600.0
2009-12-09 12:30:00,15.52,15.53,15.52,15.53,124400.0,12.7843,12.7925,12.7843,12.7925,124400.0
2009-12-09 12:35:00,15.53,15.54,15.51,15.52,117600.0,12.7925,12.8008,12.7761,12.7843,117600.0
2009-12-09 12:40:00,15.52,15.55,15.52,15.53,126400.0,12.7843,12.809,12.7843,12.7925,126400.0
2009-12-09 12:45:00,15.53,15.53,15.51,15.51,133600.0,12.7925,12.7925,12.7761,12.7761,133600.0
2009-12-09 12:50:00,15.51,15.53,15.51,15.52,138400.0,12.7761,12.7925,12.7761,12.7843,138400.0
2009-12-09 12:55:00,15.53,15.54,15.52,15.53,230400.0,12.7925,12.8008,12.7843,12.7925,230400.0
2009-12-09 13:00:00,15.53,15.54,15.5,15.51,658800.0,12.7925,12.8008,12.7678,12.7761,658800.0
2009-12-09 13:05:00,15.52,15.52,15.47,15.47,488800.0,12.7843,12.7843,12.7431,12.7431,488800.0
2009-12-09 13:10:00,15.47,15.48,15.46,15.47,361200.0,12.7431,12.7514,12.7349,12.7431,361200.0
2009-12-09 13:15:00,15.49,15.49,15.46,15.48,106800.0,12.7596,12.7596,12.7349,12.7514,106800.0
2009-12-09 13:20:00,15.48,15.49,15.47,15.47,143600.0,12.7514,12.7596,12.7431,12.7431,143600.0
2009-12-09 13:25:00,15.47,15.49,15.46,15.46,217600.0,12.7431,12.7596,12.7349,12.7349,217600.0
2009-12-09 13:30:00,15.47,15.48,15.45,15.46,196800.0,12.7431,12.7514,12.7266,12.7349,196800.0
2009-12-09 13:35:00,15.47,15.47,15.46,15.46,82800.0,12.7431,12.7431,12.7349,12.7349,82800.0
2009-12-09 13:40:00,15.46,15.47,15.44,15.45,332400.0,12.7349,12.7431,12.7184,12.7266,332400.0
2009-12-09 13:45:00,15.46,15.47,15.44,15.45,170000.0,12.7349,12.7431,12.7184,12.7266,170000.0
2009-12-09 13:50:00,15.46,15.49,15.46,15.48,89600.0,12.7349,12.7596,12.7349,12.7514,89600.0
2009-12-09 13:55:00,15.48,15.49,15.47,15.48,103200.0,12.7514,12.7596,12.7431,12.7514,103200.0
2009-12-09 14:00:00,15.48,15.49,15.47,15.48,178000.0,12.7514,12.7596,12.7431,12.7514,178000.0
2009-12-09 14:05:00,15.49,15.51,15.48,15.5,100000.0,12.7596,12.7761,12.7514,12.7678,100000.0
2009-12-09 14:10:00,15.5,15.52,15.49,15.51,155200.0,12.7678,12.7843,12.7596,12.7761,155200.0
2009-12-09 14:15:00,15.52,15.53,15.51,15.52,132400.0,12.7843,12.7925,12.7761,12.7843,132400.0
2009-12-09 14:20:00,15.52,15.53,15.5,15.5,245600.0,12.7843,12.7925,12.7678,12.7678,245600.0
2009-12-09 14:25:00,15.51,15.53,15.5,15.52,219600.0,12.7761,12.7925,12.7678,12.7843,219600.0
2009-12-09 14:30:00,15.52,15.53,15.51,15.52,287600.0,12.7843,12.7925,12.7761,12.7843,287600.0
2009-12-09 14:35:00,15.52,15.54,15.51,15.53,212000.0,12.7843,12.8008,12.7761,12.7925,212000.0
2009-12-09 14:40:00,15.52,15.53,15.52,15.52,190800.0,12.7843,12.7925,12.7843,12.7843,190800.0
2009-12-09 14:45:00,15.52,15.53,15.52,15.52,190000.0,12.7843,12.7925,12.7843,12.7843,190000.0
2009-12-09 14:50:00,15.52,15.53,15.52,15.53,205600.0,12.7843,12.7925,12.7843,12.7925,205600.0
2009-12-09 14:55:00,15.53,15.56,15.53,15.55,420800.0,12.7925,12.8173,12.7925,12.809,420800.0
2009-12-09 15:00:00,15.56,15.58,15.55,15.57,358000.0,12.8173,12.8337,12.809,12.8255,358000.0
2009-12-09 15:05:00,15.57,15.57,15.54,15.55,314000.0,12.8255,12.8255,12.8008,12.809,314000.0
2009-12-09 15:10:00,15.55,15.58,15.54,15.56,282800.0,12.809,12.8337,12.8008,12.8173,282800.0
2009-12-09 15:15:00,15.57,15.57,15.54,15.55,337200.0,12.8255,12.8255,12.8008,12.809,337200.0
2009-12-09 15:20:00,15.55,15.55,15.53,15.53,370800.0,12.809,12.809,12.7925,12.7925,370800.0
2009-12-09 15:25:00,15.54,15.54,15.52,15.53,290400.0,12.8008,12.8008,12.7843,12.7925,290400.0
2009-12-09 15:30:00,15.53,15.55,15.52,15.53,574000.0,12.7925,12.809,12.7843,12.7925,574000.0
2009-12-09 15:35:00,15.53,15.55,15.53,15.53,627200.0,12.7925,12.809,12.7925,12.7925,627200.0
2009-12-09 15:40:00,15.52,15.54,15.51,15.53,488800.0,12.7843,12.8008,12.7761,12.7925,488800.0
2009-12-09 15:45:00,15.53,15.53,15.5,15.51,787200.0,12.7925,12.7925,12.7678,12.7761,787200.0
2009-12-09 15:50:00,15.51,15.51,15.5,15.51,738000.0,12.7761,12.7761,12.7678,12.7761,738000.0
2009-12-09 15:55:00,15.51,15.53,15.49,15.5,1279200.0,12.7761,12.7925,12.7596,12.7678,1279200.0
2009-12-10 09:30:00,15.55,15.74,15.55,15.74,346800.0,12.809,12.9655,12.809,12.9655,346800.0
2009-12-10 09:35:00,15.73,15.8,15.69,15.75,246800.0,12.9573,13.015,12.9243,12.9738,246800.0
2009-12-10 09:40:00,15.75,15.79,15.74,15.75,179600.0,12.9738,13.0067,12.9655,12.9738,179600.0
2009-12-10 09:45:00,15.76,15.85,15.76,15.85,125200.0,12.982,13.0561,12.982,13.0561,125200.0
2009-12-10 09:50:00,15.84,15.85,15.76,15.77,252000.0,13.0479,13.0561,12.982,12.9902,252000.0
2009-12-10 09:55:00,15.76,15.78,15.74,15.76,171600.0,12.982,12.9985,12.9655,12.982,171600.0
2009-12-10 10:00:00,15.76,15.76,15.69,15.7,306400.0,12.982,12.982,12.9243,12.9326,306400.0
2009-12-10 10:05:00,15.7,15.75,15.7,15.72,150400.0,12.9326,12.9738,12.9326,12.9491,150400.0
2009-12-10 10:10:00,15.72,15.73,15.69,15.72,157600.0,12.9491,12.9573,12.9243,12.9491,157600.0
2009-12-10 10:15:00,15.72,15.74,15.71,15.72,178400.0,12.9491,12.9655,12.9408,12.9491,178400.0
2009-12-10 10:20:00,15.72,15.74,15.71,15.73,192000.0,12.9491,12.9655,12.9408,12.9573,192000.0
2009-12-10 10:25:00,15.74,15.77,15.73,15.73,176800.0,12.9655,12.9902,12.9573,12.9573,176800.0
2009-12-10 10:30:00,15.74,15.74,15.72,15.73,137200.0,12.9655,12.9655,12.9491,12.9573,137200.0
2009-12-10 10:35:00,15.74,15.74,15.71,15.72,108800.0,12.9655,12.9655,12.9408,12.9491,108800.0
2009-12-10 10:40:00,15.72,15.74,15.67,15.68,162000.0,12.9491,12.9655,12.9079,12.9161,162000.0
2009-12-10 10:45:00,15.68,15.72,15.68,15.69,68800.0,12.9161,12.9491,12.9161,12.9243,68800.0
2009-12-10 10:50:00,15.69,15.69,15.67,15.68,88800.0,12.9243,12.9243,12.9079,12.9161,88800.0
2009-12-10 10:55:00,15.68,15.69,15.67,15.68,154400.0,12.9161,12.9243,12.9079,12.9161,154400.0
2009-12-10 11:00:00,15.69,15.7,15.64,15.67,679200.0,12.9243,12.9326,12.8832,12.9079,679200.0
2009-12-10 11:05:00,15.68,15.68,15.65,15.68,78400.0,12.9161,12.9161,12.8914,12.9161,78400.0
2009-12-10 11:10:00,15.69,15.7,15.68,15.69,111200.0,12.9243,12.9326,12.9161,12.9243,111200.0
2009-12-10 11:15:00,15.69,15.7,15.68,15.68,100800.0,12.9243,12.9326,12.9161,12.9161,100800.0
2009-12-10 11:20:00,15.68,15.69,15.66,15.67,72000.0,12.9161,12.9243,12.8996,12.9079,72000.0
2009-12-10 11:25:00,15.68,15.69,15.67,15.69,136400.0,12.9161,12.9243,12.9079,12.9243,136400.0
2009-12-10 11:30:00,15.68,15.69,15.67,15.68,113600.0,12.9161,12.9243,12.9079,12.9161,113600.0
2009-12-10 11:35:00,15.68,15.7,15.68,15.69,220800.0,12.9161,12.9326,12.9161,12.9243,220800.0
2009-12-10 11:40:00,15.68,15.69,15.67,15.67,95600.0,12.9161,12.9243,12.9079,12.9079,95600.0
2009-12-10 11:45:00,15.67,15.72,15.66,15.7,91600.0,12.9079,12.9491,12.8996,12.9326,91600.0
2009-12-10 11:50:00,15.7,15.73,15.69,15.73,93200.0,12.9326,12.9573,12.9243,12.9573,93200.0
2009-12-10 11:55:00,15.73,15.74,15.7,15.7,103600.0,12.9573,12.9655,12.9326,12.9326,103600.0
2009-12-10 12:00:00,15.7,15.73,15.7,15.7,77600.0,12.9326,12.9573,12.9326,12.9326,77600.0
2009-12-10 12:05:00,15.7,15.73,15.69,15.7,65200.0,12.9326,12.9573,12.9243,12.9326,65200.0
2009-12-10 12:10:00,15.7,15.71,15.7,15.71,26000.0,12.9326,12.9408,12.9326,12.9408,26000.0
2009-12-10 12:15:00,15.71,15.72,15.69,15.72,69200.0,12.9408,12.9491,12.9243,12.9491,69200.0
2009-12-10 12:20:00,15.72,15.72,15.7,15.7,40400.0,12.9491,12.9491,12.9326,12.9326,40400.0
2009-12-10 12:25:00,15.7,15.7,15.68,15.68,124000.0,12.9326,12.9326,12.9161,12.9161,124000.0
2009-12-10 12:30:00,15.68,15.69,15.67,15.69,75600.0,12.9161,12.9243,12.9079,12.9243,75600.0
2009-12-10 12:35:00,15.69,15.7,15.68,15.69,91200.0,12.9243,12.9326,12.9161,12.9243,91200.0
2009-12-10 12:40:00,15.7,15.72,15.7,15.7,69600.0,12.9326,12.9491,12.9326,12.9326,69600.0
2009-12-10 12:45:00,15.7,15.72,15.7,15.72,47200.0,12.9326,12.9491,12.9326,12.9491,47200.0
2009-12-10 12:50:00,15.73,15.74,15.73,15.74,63600.0,12.9573,12.9655,12.9573,12.9655,63600.0
2009-12-10 12:55:00,15.74,15.74,15.71,15.71,114800.0,12.9655,12.9655,12.9408,12.9408,114800.0
2009-12-10 13:00:00,15.71,15.74,15.7,15.72,212800.0,12.9408,12.9655,12.9326,12.9491,212800.0
2009-12-10 13:05:00,15.72,15.74,15.72,15.73,77200.0,12.9491,12.9655,12.9491,12.9573,77200.0
2009-12-10 13:10:00,15.73,15.73,15.71,15.72,216400.0,12.9573,12.9573,12.9408,12.9491,216400.0
2009-12-10 13:15:00,15.72,15.73,15.71,15.72,224000.0,12.9491,12.9573,12.9408,12.9491,224000.0
2009-12-10 13:20:00,15.73,15.74,15.72,15.72,163200.0,12.9573,12.9655,12.9491,12.9491,163200.0
2009-12-10 13:25:00,15.72,15.74,15.72,15.72,209200.0,12.9491,12.9655,12.9491,12.9491,209200.0
2009-12-10 13:30:00,15.72,15.74,15.71,15.74,66000.0,12.9491,12.9655,12.9408,12.9655,66000.0
2009-12-10 13:35:00,15.74,15.75,15.73,15.75,82400.0,12.9655,12.9738,12.9573,12.9738,82400.0
2009-12-10 13:40:00,15.75,15.75,15.74,15.75,144800.0,12.9738,12.9738,12.9655,12.9738,144800.0
2009-12-10 13:45:00,15.75,15.75,15.73,15.74,91200.0,12.9738,12.9738,12.9573,12.9655,91200.0
2009-12-10 13:50:00,15.74,15.74,15.73,15.74,44000.0,12.9655,12.9655,12.9573,12.9655,44000.0
2009-12-10 13:55:00,15.74,15.75,15.73,15.74,121200.0,12.9655,12.9738,12.9573,12.9655,121200.0
2009-12-10 14:00:00,15.75,15.75,15.72,15.72,155600.0,12.9738,12.9738,12.9491,12.9491,155600.0
2009-12-10 14:05:00,15.72,15.73,15.7,15.71,139600.0,12.9491,12.9573,12.9326,12.9408,139600.0
2009-12-10 14:10:00,15.7,15.71,15.69,15.7,92400.0,12.9326,12.9408,12.9243,12.9326,92400.0
2009-12-10 14:15:00,15.7,15.73,15.7,15.73,62000.0,12.9326,12.9573,12.9326,12.9573,62000.0
2009-12-10 14:20:00,15.73,15.74,15.73,15.74,48800.0,12.9573,12.9655,12.9573,12.9655,48800.0
2009-12-10 14:25:00,15.74,15.74,15.73,15.74,68400.0,12.9655,12.9655,12.9573,12.9655,68400.0
2009-12-10 14:30:00,15.74,15.75,15.74,15.75,45600.0,12.9655,12.9738,12.9655,12.9738,45600.0
2009-12-10 14:35:00,15.75,15.75,15.74,15.74,100800.0,12.9738,12.9738,12.9655,12.9655,100800.0
2009-12-10 14:40:00,15.74,15.75,15.74,15.75,71200.0,12.9655,12.9738,12.9655,12.9738,71200.0
2009-12-10 14:45:00,15.75,15.75,15.74,15.74,102400.0,12.9738,12.9738,12.9655,12.9655,102400.0
2009-12-10 14:50:00,15.74,15.74,15.73,15.74,66800.0,12.9655,12.9655,12.9573,12.9655,66800.0
2009-12-10 14:55:00,15.74,15.75,15.74,15.75,76800.0,12.9655,12.9738,12.9655,12.9738,76800.0
2009-12-10 15:00:00,15.75,15.75,15.73,15.73,120800.0,12.9738,12.9738,12.9573,12.9573,120800.0
2009-12-10 15:05:00,15.73,15.74,15.71,15.72,161200.0,12.9573,12.9655,12.9408,12.9491,161200.0
2009-12-10 15:10:00,15.72,15.73,15.72,15.72,182800.0,12.9491,12.9573,12.9491,12.9491,182800.0
2009-12-10 15:15:00,15.72,15.72,15.7,15.7,83600.0,12.9491,12.9491,12.9326,12.9326,83600.0
2009-12-10 15:20:00,15.7,15.7,15.67,15.68,208400.0,12.9326,12.9326,12.9079,12.9161,208400.0
2009-12-10 15:25:00,15.68,15.69,15.66,15.67,207600.0,12.9161,12.9243,12.8996,12.9079,207600.0
2009-12-10 15:30:00,15.67,15.68,15.66,15.68,189600.0,12.9079,12.9161,12.8996,12.9161,189600.0
2009-12-10 15:35:00,15.67,15.69,15.67,15.69,137200.0,12.9079,12.9243,12.9079,12.9243,137200.0
2009-12-10 15:40:00,15.69,15.69,15.68,15.69,240400.0,12.9243,12.9243,12.9161,12.9243,240400.0
2009-12-10 15:45:00,15.69,15.69,15.68,15.69,216000.0,12.9243,12.9243,12.9161,12.9243,216000.0
2009-12-10 15:50:00,15.69,15.69,15.65,15.65,317600.0,12.9243,12.9243,12.8914,12.8914,317600.0
2009-12-10 15:55:00,15.65,15.67,15.64,15.67,645600.0,12.8914,12.9079,12.8832,12.9079,645600.0
2009-12-11 09:30:00,15.79,15.92,15.77,15.78,164400.0,13.0067,13.1138,12.9902,12.9985,164400.0
2009-12-11 09:35:00,15.78,15.82,15.77,15.82,101200.0,12.9985,13.0314,12.9902,13.0314,101200.0
2009-12-11 09:40:00,15.82,15.91,15.81,15.86,115600.0,13.0314,13.1056,13.0232,13.0644,115600.0
2009-12-11 09:45:00,15.85,15.86,15.81,15.85,92000.0,13.0561,13.0644,13.0232,13.0561,92000.0
2009-12-11 09:50:00,15.86,15.87,15.83,15.87,102000.0,13.0644,13.0726,13.0397,13.0726,102000.0
2009-12-11 09:55:00,15.87,16.01,15.84,15.94,443200.0,13.0726,13.1879,13.0479,13.1303,443200.0
2009-12-11 10:00:00,15.94,15.96,15.88,15.88,135200.0,13.1303,13.1467,13.0808,13.0808,135200.0
2009-12-11 10:05:00,15.88,15.89,15.86,15.88,64000.0,13.0808,13.0891,13.0644,13.0808,64000.0
2009-12-11 10:10:00,15.88,15.94,15.88,15.93,155600.0,13.0808,13.1303,13.0808,13.122,155600.0
2009-12-11 10:15:00,15.94,15.96,15.91,15.96,128000.0,13.1303,13.1467,13.1056,13.1467,128000.0
2009-12-11 10:20:00,15.97,15.97,15.94,15.96,162800.0,13.155,13.155,13.1303,13.1467,162800.0
2009-12-11 10:25:00,15.96,16.02,15.96,16.02,163600.0,13.1467,13.1962,13.1467,13.1962,163600.0
2009-12-11 10:30:00,16.02,16.05,16.0,16.02,289600.0,13.1962,13.2209,13.1797,13.1962,289600.0
2009-12-11 10:35:00,16.02,16.04,15.99,15.99,90400.0,13.1962,13.2126,13.1715,13.1715,90400.0
2009-12-11 10:40:00,15.99,16.01,15.99,16.01,55600.0,13.1715,13.1879,13.1715,13.1879,55600.0
2009-12-11 10:45:00,16.01,16.02,15.99,15.99,120400.0,13.1879,13.1962,13.1715,13.1715,120400.0
2009-12-11 10:50:00,15.99,16.0,15.99,15.99,90000.0,13.1715,13.1797,13.1715,13.1715,90000.0
2009-12-11 10:55:00,16.0,16.01,15.99,16.0,89600.0,13.1797,13.1879,13.1715,13.1797,89600.0
2009-12-11 11:00:00,16.0,16.0,15.97,15.99,57600.0,13.1797,13.1797,13.155,13.1715,57600.0
2009-12-11 11:05:00,15.98,16.0,15.98,15.99,74400.0,13.1632,13.1797,13.1632,13.1715,74400.0
2009-12-11 11:10:00,15.99,16.0,15.99,16.0,64400.0,13.1715,13.1797,13.1715,13.1797,64400.0
2009-12-11 11:15:00,16.0,16.01,15.99,16.0,87200.0,13.1797,13.1879,13.1715,13.1797,87200.0
2009-12-11 11:20:00,16.0,16.01,15.96,15.97,118800.0,13.1797,13.1879,13.1467,13.155,118800.0
2009-12-11 11:25:00,15.97,15.98,15.95,15.98,177200.0,13.155,13.1632,13.1385,13.1632,177200.0
2009-12-11 11:30:00,15.99,16.0,15.97,16.0,187600.0,13.1715,13.1797,13.155,13.1797,187600.0
2009-12-11 11:35:00,15.99,16.01,15.99,16.0,117600.0,13.1715,13.1879,13.1715,13.1797,117600.0
2009-12-11 11:40:00,16.0,16.0,15.97,15.97,132000.0,13.1797,13.1797,13.155,13.155,132000.0
2009-12-11 11:45:00,15.97,15.98,15.95,15.97,185200.0,13.155,13.1632,13.1385,13.155,185200.0
2009-12-11 11:50:00,15.97,15.99,15.97,15.98,66000.0,13.155,13.1715,13.155,13.1632,66000.0
2009-12-11 11:55:00,15.98,15.99,15.97,15.98,45600.0,13.1632,13.1715,13.155,13.1632,45600.0
2009-12-11 12:00:00,15.99,15.99,15.97,15.97,44400.0,13.1715,13.1715,13.155,13.155,44400.0
2009-12-11 12:05:00,15.97,15.97,15.96,15.96,57200.0,13.155,13.155,13.1467,13.1467,57200.0
2009-12-11 12:10:00,15.97,15.98,15.96,15.96,65200.0,13.155,13.1632,13.1467,13.1467,65200.0
2009-12-11 12:15:00,15.96,15.97,15.96,15.97,43600.0,13.1467,13.155,13.1467,13.155,43600.0
2009-12-11 12:20:00,15.97,15.97,15.97,15.97,58400.0,13.155,13.155,13.155,13.155,58400.0
2009-12-11 12:25:00,15.97,15.97,15.95,15.95,82800.0,13.155,13.155,13.1385,13.1385,82800.0
2009-12-11 12:30:00,15.95,15.96,15.93,15.94,168800.0,13.1385,13.1467,13.122,13.1303,168800.0
2009-12-11 12:35:00,15.94,15.95,15.92,15.94,103600.0,13.1303,13.1385,13.1138,13.1303,103600.0
2009-12-11 12:40:00,15.94,15.95,15.93,15.94,62400.0,13.1303,13.1385,13.122,13.1303,62400.0
2009-12-11 12:45:00,15.94,15.95,15.93,15.94,94400.0,13.1303,13.1385,13.122,13.1303,94400.0
2009-12-11 12:50:00,15.94,15.97,15.94,15.97,73200.0,13.1303,13.155,13.1303,13.155,73200.0
2009-12-11 12:55:00,15.97,15.97,15.96,15.97,46400.0,13.155,13.155,13.1467,13.155,46400.0
2009-12-11 13:00:00,15.97,15.99,15.94,15.95,76800.0,13.155,13.1715,13.1303,13.1385,76800.0
2009-12-11 13:05:00,15.94,15.95,15.92,15.93,114400.0,13.1303,13.1385,13.1138,13.122,114400.0
2009-12-11 13:10:00,15.93,15.95,15.93,15.94,30800.0,13.122,13.1385,13.122,13.1303,30800.0
2009-12-11 13:15:00,15.94,15.95,15.93,15.93,95600.0,13.1303,13.1385,13.122,13.122,95600.0
2009-12-11 13:20:00,15.93,15.95,15.93,15.93,139200.0,13.122,13.1385,13.122,13.122,139200.0
2009-12-11 13:25:00,15.93,15.95,15.93,15.93,100400.0,13.122,13.1385,13.122,13.122,100400.0
2009-12-11 13:30:00,15.94,15.94,15.93,15.94,68800.0,13.1303,13.1303,13.122,13.1303,68800.0
2009-12-11 13:35:00,15.94,15.95,15.94,15.94,62000.0,13.1303,13.1385,13.1303,13.1303,62000.0
2009-12-11 13:40:00,15.94,15.94,15.93,15.93,61200.0,13.1303,13.1303,13.122,13.122,61200.0
2009-12-11 13:45:00,15.93,15.94,15.92,15.93,66800.0,13.122,13.1303,13.1138,13.122,66800.0
2009-12-11 13:50:00,15.93,15.94,15.93,15.94,38800.0,13.122,13.1303,13.122,13.1303,38800.0
2009-12-11 13:55:00,15.94,15.96,15.93,15.94,164400.0,13.1303,13.1467,13.122,13.1303,164400.0
2009-12-11 14:00:00,15.94,15.97,15.94,15.95,95200.0,13.1303,13.155,13.1303,13.1385,95200.0
2009-12-11 14:05:00,15.95,15.99,15.95,15.99,110400.0,13.1385,13.1715,13.1385,13.1715,110400.0
2009-12-11 14:10:00,15.99,15.99,15.97,15.98,114000.0,13.1715,13.1715,13.155,13.1632,114000.0
2009-12-11 14:15:00,15.98,15.99,15.96,15.96,60400.0,13.1632,13.1715,13.1467,13.1467,60400.0
2009-12-11 14:20:00,15.97,15.97,15.96,15.97,93600.0,13.155,13.155,13.1467,13.155,93600.0
2009-12-11 14:25:00,15.97,15.99,15.96,15.99,111600.0,13.155,13.1715,13.1467,13.1715,111600.0
2009-12-11 14:30:00,15.99,16.0,15.98,15.99,136400.0,13.1715,13.1797,13.1632,13.1715,136400.0
2009-12-11 14:35:00,15.99,15.99,15.98,15.99,58800.0,13.1715,13.1715,13.1632,13.1715,58800.0
2009-12-11 14:40:00,15.99,16.0,15.97,15.99,107600.0,13.1715,13.1797,13.155,13.1715,107600.0
2009-12-11 14:45:00,15.99,16.02,15.99,16.0,118800.0,13.1715,13.1962,13.1715,13.1797,118800.0
2009-12-11 14:50:00,16.0,16.03,16.0,16.03,186800.0,13.1797,13.2044,13.1797,13.2044,186800.0
2009-12-11 14:55:00,16.02,16.03,16.02,16.02,93200.0,13.1962,13.2044,13.1962,13.1962,93200.0
2009-12-11 15:00:00,16.02,16.03,16.01,16.03,70400.0,13.1962,13.2044,13.1879,13.2044,70400.0
2009-12-11 15:05:00,16.03,16.03,16.02,16.03,178800.0,13.2044,13.2044,13.1962,13.2044,178800.0
2009-12-11 15:10:00,16.03,16.03,16.01,16.02,117200.0,13.2044,13.2044,13.1879,13.1962,117200.0
2009-12-11 15:15:00,16.01,16.02,16.01,16.02,149200.0,13.1879,13.1962,13.1879,13.1962,149200.0
2009-12-11 15:20:00,16.01,16.01,16.0,16.0,140000.0,13.1879,13.1879,13.1797,13.1797,140000.0
2009-12-11 15:25:00,16.0,16.01,15.99,16.0,226000.0,13.1797,13.1879,13.1715,13.1797,226000.0
2009-12-11 15:30:00,16.0,16.01,15.99,16.0,300000.0,13.1797,13.1879,13.1715,13.1797,300000.0
2009-12-11 15:35:00,15.99,16.0,15.99,15.99,200400.0,13.1715,13.1797,13.1715,13.1715,200400.0
2009-12-11 15:40:00,15.99,15.99,15.94,15.94,398400.0,13.1715,13.1715,13.1303,13.1303,398400.0
2009-12-11 15:45:00,15.94,15.96,15.92,15.94,506400.0,13.1303,13.1467,13.1138,13.1303,506400.0
2009-12-11 15:50:00,15.94,15.97,15.94,15.96,286800.0,13.1303,13.155,13.1303,13.1467,286800.0
2009-12-11 15:55:00,15.96,15.98,15.96,15.98,413600.0,13.1467,13.1632,13.1467,13.1632,413600.0
2009-12-14 09:30:00,16.0,16.08,15.95,15.97,252400.0,13.1797,13.2456,13.1385,13.155,252400.0
2009-12-14 09:35:00,15.95,15.96,15.88,15.88,154800.0,13.1385,13.1467,13.0808,13.0808,154800.0
2009-12-14 09:40:00,15.89,15.89,15.84,15.88,275200.0,13.0891,13.0891,13.0479,13.0808,275200.0
2009-12-14 09:45:00,15.88,15.92,15.88,15.9,182000.0,13.0808,13.1138,13.0808,13.0973,182000.0
2009-12-14 09:50:00,15.9,15.9,15.86,15.87,174800.0,13.0973,13.0973,13.0644,13.0726,174800.0
2009-12-14 09:55:00,15.87,15.88,15.84,15.84,137600.0,13.0726,13.0808,13.0479,13.0479,137600.0
2009-12-14 10:00:00,15.85,15.85,15.8,15.82,195600.0,13.0561,13.0561,13.015,13.0314,195600.0
2009-12-14 10:05:00,15.82,15.82,15.78,15.81,141200.0,13.0314,13.0314,12.9985,13.0232,141200.0
2009-12-14 10:10:00,15.81,15.83,15.8,15.82,127600.0,13.0232,13.0397,13.015,13.0314,127600.0
2009-12-14 10:15:00,15.82,15.83,15.81,15.82,135200.0,13.0314,13.0397,13.0232,13.0314,135200.0
2009-12-14 10:20:00,15.82,15.87,15.82,15.85,154800.0,13.0314,13.0726,13.0314,13.0561,154800.0
2009-12-14 10:25:00,15.86,15.9,15.86,15.86,179600.0,13.0644,13.0973,13.0644,13.0644,179600.0
2009-12-14 10:30:00,15.86,15.88,15.84,15.88,119200.0,13.0644,13.0808,13.0479,13.0808,119200.0
2009-12-14 10:35:00,15.88,15.92,15.88,15.89,234400.0,13.0808,13.1138,13.0808,13.0891,234400.0
2009-12-14 10:40:00,15.89,15.9,15.89,15.9,58400.0,13.0891,13.0973,13.0891,13.0973,58400.0
2009-12-14 10:45:00,15.9,15.9,15.88,15.88,64400.0,13.0973,13.0973,13.0808,13.0808,64400.0
2009-12-14 10:50:00,15.89,15.91,15.89,15.9,82400.0,13.0891,13.1056,13.0891,13.0973,82400.0
2009-12-14 10:55:00,15.9,15.91,15.88,15.9,86800.0,13.0973,13.1056,13.0808,13.0973,86800.0
2009-12-14 11:00:00,15.9,15.9,15.89,15.9,76000.0,13.0973,13.0973,13.0891,13.0973,76000.0
2009-12-14 11:05:00,15.9,15.95,15.9,15.94,85200.0,13.0973,13.1385,13.0973,13.1303,85200.0
2009-12-14 11:10:00,15.94,15.95,15.94,15.94,104400.0,13.1303,13.1385,13.1303,13.1303,104400.0
2009-12-14 11:15:00,15.94,15.96,15.93,15.95,66800.0,13.1303,13.1467,13.122,13.1385,66800.0
2009-12-14 11:20:00,15.95,15.99,15.95,15.99,88000.0,13.1385,13.1715,13.1385,13.1715,88000.0
2009-12-14 11:25:00,15.98,16.0,15.96,15.98,117200.0,13.1632,13.1797,13.1467,13.1632,117200.0
2009-12-14 11:30:00,15.98,15.99,15.96,15.99,56800.0,13.1632,13.1715,13.1467,13.1715,56800.0
2009-12-14 11:35:00,15.99,16.0,15.98,15.99,97600.0,13.1715,13.1797,13.1632,13.1715,97600.0
2009-12-14 11:40:00,15.99,16.03,15.99,16.02,63200.0,13.1715,13.2044,13.1715,13.1962,63200.0
2009-12-14 11:45:00,16.02,16.03,16.0,16.02,164400.0,13.1962,13.2044,13.1797,13.1962,164400.0
2009-12-14 11:50:00,16.01,16.02,16.0,16.02,133600.0,13.1879,13.1962,13.1797,13.1962,133600.0
2009-12-14 11:55:00,16.02,16.03,16.02,16.02,50400.0,13.1962,13.2044,13.1962,13.1962,50400.0
2009-12-14 12:00:00,16.02,16.03,16.02,16.03,70400.0,13.1962,13.2044,13.1962,13.2044,70400.0
2009-12-14 12:05:00,16.03,16.05,16.03,16.04,42400.0,13.2044,13.2209,13.2044,13.2126,42400.0
2009-12-14 12:10:00,16.03,16.03,15.99,16.0,97200.0,13.2044,13.2044,13.1715,13.1797,97200.0
2009-12-14 12:15:00,16.0,16.03,16.0,16.02,48800.0,13.1797,13.2044,13.1797,13.1962,48800.0
2009-12-14 12:20:00,16.02,16.04,16.02,16.02,41600.0,13.1962,13.2126,13.1962,13.1962,41600.0
2009-12-14 12:25:00,16.02,16.02,16.0,16.02,40800.0,13.1962,13.1962,13.1797,13.1962,40800.0
2009-12-14 12:30:00,16.02,16.03,16.02,16.02,34800.0,13.1962,13.2044,13.1962,13.1962,34800.0
2009-12-14 12:35:00,16.02,16.04,16.02,16.04,34400.0,13.1962,13.2126,13.1962,13.2126,34400.0
2009-12-14 12:40:00,16.04,16.07,16.03,16.06,47200.0,13.2126,13.2374,13.2044,13.2291,47200.0
2009-12-14 12:45:00,16.06,16.07,16.04,16.04,42000.0,13.2291,13.2374,13.2126,13.2126,42000.0
2009-12-14 12:50:00,16.04,16.05,16.03,16.04,74800.0,13.2126,13.2209,13.2044,13.2126,74800.0
2009-12-14 12:55:00,16.04,16.04,16.03,16.03,43200.0,13.2126,13.2126,13.2044,13.2044,43200.0
2009-12-14 13:00:00,16.04,16.04,16.0,16.01,70800.0,13.2126,13.2126,13.1797,13.1879,70800.0
2009-12-14 13:05:00,16.01,16.03,16.0,16.0,60800.0,13.1879,13.2044,13.1797,13.1797,60800.0
2009-12-14 13:10:00,16.0,16.01,15.99,16.0,53200.0,13.1797,13.1879,13.1715,13.1797,53200.0
2009-12-14 13:15:00,16.0,16.01,15.99,15.99,38400.0,13.1797,13.1879,13.1715,13.1715,38400.0
2009-12-14 13:20:00,15.99,16.0,15.99,16.0,39200.0,13.1715,13.1797,13.1715,13.1797,39200.0
2009-12-14 13:25:00,16.0,16.01,15.99,16.01,64000.0,13.1797,13.1879,13.1715,13.1879,64000.0
2009-12-14 13:30:00,16.02,16.03,16.01,16.02,38400.0,13.1962,13.2044,13.1879,13.1962,38400.0
2009-12-14 13:35:00,16.02,16.02,15.99,15.99,94000.0,13.1962,13.1962,13.1715,13.1715,94000.0
2009-12-14 13:40:00,15.99,15.99,15.97,15.97,56800.0,13.1715,13.1715,13.155,13.155,56800.0
2009-12-14 13:45:00,15.97,15.99,15.97,15.99,32400.0,13.155,13.1715,13.155,13.1715,32400.0
2009-12-14 13:50:00,15.99,15.99,15.97,15.99,29600.0,13.1715,13.1715,13.155,13.1715,29600.0
2009-12-14 13:55:00,15.99,16.0,15.98,15.99,41600.0,13.1715,13.1797,13.1632,13.1715,41600.0
2009-12-14 14:00:00,15.99,15.99,15.98,15.98,31600.0,13.1715,13.1715,13.1632,13.1632,31600.0
2009-12-14 14:05:00,15.97,16.01,15.97,16.01,98800.0,13.155,13.1879,13.155,13.1879,98800.0
2009-12-14 14:10:00,16.0,16.0,15.97,15.98,60400.0,13.1797,13.1797,13.155,13.1632,60400.0
2009-12-14 14:15:00,15.98,15.99,15.97,15.98,48800.0,13.1632,13.1715,13.155,13.1632,48800.0
2009-12-14 14:20:00,15.98,15.98,15.96,15.97,68800.0,13.1632,13.1632,13.1467,13.155,68800.0
2009-12-14 14:25:00,15.97,15.98,15.96,15.98,40400.0,13.155,13.1632,13.1467,13.1632,40400.0
2009-12-14 14:30:00,15.98,15.99,15.96,15.99,41600.0,13.1632,13.1715,13.1467,13.1715,41600.0
2009-12-14 14:35:00,15.99,16.0,15.98,15.98,62400.0,13.1715,13.1797,13.1632,13.1632,62400.0
2009-12-14 14:40:00,15.99,16.0,15.98,15.98,63600.0,13.1715,13.1797,13.1632,13.1632,63600.0
2009-12-14 14:45:00,15.98,15.99,15.97,15.99,112400.0,13.1632,13.1715,13.155,13.1715,112400.0
2009-12-14 14:50:00,15.99,16.0,15.98,16.0,67600.0,13.1715,13.1797,13.1632,13.1797,67600.0
2009-12-14 14:55:00,16.0,16.01,15.99,16.01,86800.0,13.1797,13.1879,13.1715,13.1879,86800.0
2009-12-14 15:00:00,16.01,16.02,15.99,16.02,102000.0,13.1879,13.1962,13.1715,13.1962,102000.0
2009-12-14 15:05:00,16.02,16.04,16.02,16.03,102000.0,13.1962,13.2126,13.1962,13.2044,102000.0
2009-12-14 15:10:00,16.03,16.05,16.02,16.05,98000.0,13.2044,13.2209,13.1962,13.2209,98000.0
2009-12-14 15:15:00,16.05,16.06,16.04,16.06,99600.0,13.2209,13.2291,13.2126,13.2291,99600.0
2009-12-14 15:20:00,16.06,16.06,16.04,16.05,81600.0,13.2291,13.2291,13.2126,13.2209,81600.0
2009-12-14 15:25:00,16.05,16.07,16.02,16.03,176400.0,13.2209,13.2374,13.1962,13.2044,176400.0
2009-12-14 15:30:00,16.03,16.06,16.03,16.05,96400.0,13.2044,13.2291,13.2044,13.2209,96400.0
2009-12-14 15:35:00,16.05,16.06,16.04,16.05,96800.0,13.2209,13.2291,13.2126,13.2209,96800.0
2009-12-14 15:40:00,16.05,16.06,16.04,16.05,146400.0,13.2209,13.2291,13.2126,13.2209,146400.0
2009-12-14 15:45:00,16.05,16.06,16.05,16.05,151200.0,13.2209,13.2291,13.2209,13.2209,151200.0
2009-12-14 15:50:00,16.05,16.05,16.03,16.04,264400.0,13.2209,13.2209,13.2044,13.2126,264400.0
2009-12-14 15:55:00,16.04,16.06,16.02,16.04,585200.0,13.2126,13.2291,13.1962,13.2126,585200.0
2009-12-15 09:30:00,15.98,16.12,15.9,16.12,226800.0,13.1632,13.2785,13.0973,13.2785,226800.0
2009-12-15 09:35:00,16.11,16.13,16.08,16.1,144800.0,13.2703,13.2868,13.2456,13.2621,144800.0
2009-12-15 09:40:00,16.09,16.12,16.07,16.09,190800.0,13.2538,13.2785,13.2374,13.2538,190800.0
2009-12-15 09:45:00,16.07,16.11,16.06,16.06,278400.0,13.2374,13.2703,13.2291,13.2291,278400.0
2009-12-15 09:50:00,16.06,16.08,16.05,16.08,187200.0,13.2291,13.2456,13.2209,13.2456,187200.0
2009-12-15 09:55:00,16.08,16.09,16.06,16.07,198000.0,13.2456,13.2538,13.2291,13.2374,198000.0
2009-12-15 10:00:00,16.07,16.09,16.06,16.07,359600.0,13.2374,13.2538,13.2291,13.2374,359600.0
2009-12-15 10:05:00,16.07,16.11,16.06,16.11,78800.0,13.2374,13.2703,13.2291,13.2703,78800.0
2009-12-15 10:10:00,16.11,16.13,16.11,16.12,107600.0,13.2703,13.2868,13.2703,13.2785,107600.0
2009-12-15 10:15:00,16.12,16.14,16.12,16.13,116000.0,13.2785,13.295,13.2785,13.2868,116000.0
2009-12-15 10:20:00,16.12,16.13,16.12,16.13,88400.0,13.2785,13.2868,13.2785,13.2868,88400.0
2009-12-15 10:25:00,16.13,16.18,16.13,16.18,125200.0,13.2868,13.328,13.2868,13.328,125200.0
2009-12-15 10:30:00,16.18,16.21,16.18,16.2,186800.0,13.328,13.3527,13.328,13.3444,186800.0
2009-12-15 10:35:00,16.2,16.2,16.18,16.2,66000.0,13.3444,13.3444,13.328,13.3444,66000.0
2009-12-15 10:40:00,16.2,16.23,16.2,16.23,169200.0,13.3444,13.3692,13.3444,13.3692,169200.0
2009-12-15 10:45:00,16.23,16.25,16.2,16.25,108400.0,13.3692,13.3856,13.3444,13.3856,108400.0
2009-12-15 10:50:00,16.24,16.27,16.24,16.25,185200.0,13.3774,13.4021,13.3774,13.3856,185200.0
2009-12-15 10:55:00,16.25,16.26,16.25,16.25,47200.0,13.3856,13.3939,13.3856,13.3856,47200.0
2009-12-15 11:00:00,16.25,16.27,16.24,16.25,112800.0,13.3856,13.4021,13.3774,13.3856,112800.0
2009-12-15 11:05:00,16.25,16.26,16.24,16.26,123200.0,13.3856,13.3939,13.3774,13.3939,123200.0
2009-12-15 11:10:00,16.26,16.26,16.21,16.22,110800.0,13.3939,13.3939,13.3527,13.3609,110800.0
2009-12-15 11:15:00,16.22,16.25,16.22,16.25,140400.0,13.3609,13.3856,13.3609,13.3856,140400.0
2009-12-15 11:20:00,16.25,16.25,16.21,16.22,100000.0,13.3856,13.3856,13.3527,13.3609,100000.0
2009-12-15 11:25:00,16.22,16.24,16.22,16.23,65200.0,13.3609,13.3774,13.3609,13.3692,65200.0
2009-12-15 11:30:00,16.23,16.25,16.23,16.24,106400.0,13.3692,13.3856,13.3692,13.3774,106400.0
2009-12-15 11:35:00,16.25,16.25,16.24,16.25,55600.0,13.3856,13.3856,13.3774,13.3856,55600.0
2009-12-15 11:40:00,16.25,16.25,16.22,16.22,150400.0,13.3856,13.3856,13.3609,13.3609,150400.0
2009-12-15 11:45:00,16.22,16.22,16.21,16.21,77200.0,13.3609,13.3609,13.3527,13.3527,77200.0
2009-12-15 11:50:00,16.21,16.21,16.18,16.19,71600.0,13.3527,13.3527,13.328,13.3362,71600.0
2009-12-15 11:55:00,16.19,16.21,16.19,16.21,84800.0,13.3362,13.3527,13.3362,13.3527,84800.0
2009-12-15 12:00:00,16.21,16.22,16.21,16.22,50800.0,13.3527,13.3609,13.3527,13.3609,50800.0
2009-12-15 12:05:00,16.22,16.23,16.22,16.22,36800.0,13.3609,13.3692,13.3609,13.3609,36800.0
2009-12-15 12:10:00,16.22,16.22,16.19,16.19,46400.0,13.3609,13.3609,13.3362,13.3362,46400.0
2009-12-15 12:15:00,16.19,16.19,16.16,16.16,84800.0,13.3362,13.3362,13.3115,13.3115,84800.0
2009-12-15 12:20:00,16.16,16.17,16.16,16.17,69600.0,13.3115,13.3197,13.3115,13.3197,69600.0
2009-12-15 12:25:00,16.17,16.18,16.17,16.18,74800.0,13.3197,13.328,13.3197,13.328,74800.0
2009-12-15 12:30:00,16.18,16.19,16.18,16.18,43200.0,13.328,13.3362,13.328,13.328,43200.0
2009-12-15 12:35:00,16.18,16.19,16.18,16.19,44000.0,13.328,13.3362,13.328,13.3362,44000.0
2009-12-15 12:40:00,16.19,16.2,16.19,16.19,52000.0,13.3362,13.3444,13.3362,13.3362,52000.0
2009-12-15 12:45:00,16.2,16.21,16.2,16.2,47600.0,13.3444,13.3527,13.3444,13.3444,47600.0
2009-12-15 12:50:00,16.2,16.2,16.2,16.2,36400.0,13.3444,13.3444,13.3444,13.3444,36400.0
2009-12-15 12:55:00,16.2,16.21,16.19,16.21,48000.0,13.3444,13.3527,13.3362,13.3527,48000.0
2009-12-15 13:00:00,16.21,16.21,16.19,16.2,68400.0,13.3527,13.3527,13.3362,13.3444,68400.0
2009-12-15 13:05:00,16.2,16.2,16.19,16.19,53200.0,13.3444,13.3444,13.3362,13.3362,53200.0
2009-12-15 13:10:00,16.19,16.21,16.18,16.18,79200.0,13.3362,13.3527,13.328,13.328,79200.0
2009-12-15 13:15:00,16.18,16.18,16.16,16.18,57600.0,13.328,13.328,13.3115,13.328,57600.0
2009-12-15 13:20:00,16.18,16.18,16.16,16.17,38400.0,13.328,13.328,13.3115,13.3197,38400.0
2009-12-15 13:25:00,16.18,16.18,16.16,16.17,71600.0,13.328,13.328,13.3115,13.3197,71600.0
2009-12-15 13:30:00,16.17,16.17,16.16,16.16,58400.0,13.3197,13.3197,13.3115,13.3115,58400.0
2009-12-15 13:35:00,16.17,16.17,16.14,16.16,69600.0,13.3197,13.3197,13.295,13.3115,69600.0
2009-12-15 13:40:00,16.16,16.18,16.16,16.18,70400.0,13.3115,13.328,13.3115,13.328,70400.0
2009-12-15 13:45:00,16.18,16.19,16.18,16.19,34800.0,13.328,13.3362,13.328,13.3362,34800.0
2009-12-15 13:50:00,16.19,16.2,16.19,16.2,41600.0,13.3362,13.3444,13.3362,13.3444,41600.0
2009-12-15 13:55:00,16.2,16.2,16.18,16.18,42000.0,13.3444,13.3444,13.328,13.328,42000.0
2009-12-15 14:00:00,16.18,16.2,16.17,16.2,95200.0,13.328,13.3444,13.3197,13.3444,95200.0
2009-12-15 14:05:00,16.2,16.2,16.18,16.18,96000.0,13.3444,13.3444,13.328,13.328,96000.0
2009-12-15 14:10:00,16.18,16.18,16.15,16.16,104400.0,13.328,13.328,13.3033,13.3115,104400.0
2009-12-15 14:15:00,16.17,16.17,16.15,16.16,50400.0,13.3197,13.3197,13.3033,13.3115,50400.0
2009-12-15 14:20:00,16.15,16.16,16.15,16.16,64000.0,13.3033,13.3115,13.3033,13.3115,64000.0
2009-12-15 14:25:00,16.16,16.17,16.15,16.16,54000.0,13.3115,13.3197,13.3033,13.3115,54000.0
2009-12-15 14:30:00,16.16,16.17,16.15,16.17,80400.0,13.3115,13.3197,13.3033,13.3197,80400.0
2009-12-15 14:35:00,16.17,16.18,16.16,16.17,51200.0,13.3197,13.328,13.3115,13.3197,51200.0
2009-12-15 14:40:00,16.17,16.18,16.17,16.17,65200.0,13.3197,13.328,13.3197,13.3197,65200.0
2009-12-15 14:45:00,16.17,16.18,16.17,16.18,47200.0,13.3197,13.328,13.3197,13.328,47200.0
2009-12-15 14:50:00,16.18,16.18,16.16,16.17,76800.0,13.328,13.328,13.3115,13.3197,76800.0
2009-12-15 14:55:00,16.17,16.18,16.17,16.18,76000.0,13.3197,13.328,13.3197,13.328,76000.0
2009-12-15 15:00:00,16.18,16.18,16.17,16.18,110000.0,13.328,13.328,13.3197,13.328,110000.0
2009-12-15 15:05:00,16.18,16.19,16.18,16.19,66400.0,13.328,13.3362,13.328,13.3362,66400.0
2009-12-15 15:10:00,16.19,16.19,16.18,16.19,76800.0,13.3362,13.3362,13.328,13.3362,76800.0
2009-12-15 15:15:00,16.19,16.2,16.18,16.19,77600.0,13.3362,13.3444,13.328,13.3362,77600.0
2009-12-15 15:20:00,16.19,16.19,16.15,16.17,156800.0,13.3362,13.3362,13.3033,13.3197,156800.0
2009-12-15 15:25:00,16.17,16.18,16.17,16.17,116000.0,13.3197,13.328,13.3197,13.3197,116000.0
2009-12-15 15:30:00,16.17,16.17,16.12,16.12,317200.0,13.3197,13.3197,13.2785,13.2785,317200.0
2009-12-15 15:35:00,16.12,16.12,16.09,16.11,194000.0,13.2785,13.2785,13.2538,13.2703,194000.0
2009-12-15 15:40:00,16.11,16.11,16.07,16.08,329200.0,13.2703,13.2703,13.2374,13.2456,329200.0
2009-12-15 15:45:00,16.08,16.09,16.05,16.07,394000.0,13.2456,13.2538,13.2209,13.2374,394000.0
2009-12-15 15:50:00,16.08,16.09,16.07,16.08,510800.0,13.2456,13.2538,13.2374,13.2456,510800.0
2009-12-15 15:55:00,16.07,16.09,16.07,16.09,542800.0,13.2374,13.2538,13.2374,13.2538,542800.0
2009-12-16 09:30:00,16.17,16.17,16.03,16.03,163200.0,13.3197,13.3197,13.2044,13.2044,163200.0
2009-12-16 09:35:00,16.05,16.12,16.03,16.08,142400.0,13.2209,13.2785,13.2044,13.2456,142400.0
2009-12-16 09:40:00,16.07,16.08,16.05,16.06,148000.0,13.2374,13.2456,13.2209,13.2291,148000.0
2009-12-16 09:45:00,16.08,16.11,16.06,16.11,133600.0,13.2456,13.2703,13.2291,13.2703,133600.0
2009-12-16 09:50:00,16.11,16.15,16.11,16.15,45200.0,13.2703,13.3033,13.2703,13.3033,45200.0
2009-12-16 09:55:00,16.15,16.15,16.08,16.08,84000.0,13.3033,13.3033,13.2456,13.2456,84000.0
2009-12-16 10:00:00,16.08,16.09,16.05,16.05,128400.0,13.2456,13.2538,13.2209,13.2209,128400.0
2009-12-16 10:05:00,16.04,16.07,16.02,16.02,177600.0,13.2126,13.2374,13.1962,13.1962,177600.0
2009-12-16 10:10:00,16.03,16.07,16.03,16.04,54800.0,13.2044,13.2374,13.2044,13.2126,54800.0
2009-12-16 10:15:00,16.04,16.04,15.99,16.01,97600.0,13.2126,13.2126,13.1715,13.1879,97600.0
2009-12-16 10:20:00,16.02,16.03,15.97,15.97,84800.0,13.1962,13.2044,13.155,13.155,84800.0
2009-12-16 10:25:00,15.97,16.0,15.97,15.99,87200.0,13.155,13.1797,13.155,13.1715,87200.0
2009-12-16 10:30:00,15.99,16.04,15.99,16.03,112400.0,13.1715,13.2126,13.1715,13.2044,112400.0
2009-12-16 10:35:00,16.03,16.04,15.99,16.01,92400.0,13.2044,13.2126,13.1715,13.1879,92400.0
2009-12-16 10:40:00,16.01,16.02,15.98,15.99,91600.0,13.1879,13.1962,13.1632,13.1715,91600.0
2009-12-16 10:45:00,15.99,15.99,15.91,15.91,223200.0,13.1715,13.1715,13.1056,13.1056,223200.0
2009-12-16 10:50:00,15.91,15.95,15.91,15.95,127600.0,13.1056,13.1385,13.1056,13.1385,127600.0
2009-12-16 10:55:00,15.95,15.97,15.94,15.94,68800.0,13.1385,13.155,13.1303,13.1303,68800.0
2009-12-16 11:00:00,15.94,15.94,15.93,15.94,46400.0,13.1303,13.1303,13.122,13.1303,46400.0
2009-12-16 11:05:00,15.94,15.97,15.94,15.97,78000.0,13.1303,13.155,13.1303,13.155,78000.0
2009-12-16 11:10:00,15.97,15.97,15.96,15.97,36400.0,13.155,13.155,13.1467,13.155,36400.0
2009-12-16 11:15:00,15.97,15.98,15.96,15.97,53600.0,13.155,13.1632,13.1467,13.155,53600.0
2009-12-16 11:20:00,15.97,16.0,15.97,15.99,86800.0,13.155,13.1797,13.155,13.1715,86800.0
2009-12-16 11:25:00,15.99,16.0,15.99,15.99,58800.0,13.1715,13.1797,13.1715,13.1715,58800.0
2009-12-16 11:30:00,15.99,16.01,15.99,16.01,43200.0,13.1715,13.1879,13.1715,13.1879,43200.0
2009-12-16 11:35:00,16.01,16.01,16.01,16.01,29600.0,13.1879,13.1879,13.1879,13.1879,29600.0
2009-12-16 11:40:00,16.01,16.02,16.0,16.0,39200.0,13.1879,13.1962,13.1797,13.1797,39200.0
2009-12-16 11:45:00,16.0,16.0,15.99,15.99,36000.0,13.1797,13.1797,13.1715,13.1715,36000.0
2009-12-16 11:50:00,15.99,16.0,15.99,16.0,34800.0,13.1715,13.1797,13.1715,13.1797,34800.0
2009-12-16 11:55:00,16.0,16.02,16.0,16.02,44000.0,13.1797,13.1962,13.1797,13.1962,44000.0
2009-12-16 12:00:00,16.02,16.04,16.02,16.04,46000.0,13.1962,13.2126,13.1962,13.2126,46000.0
2009-12-16 12:05:00,16.04,16.06,16.04,16.06,45600.0,13.2126,13.2291,13.2126,13.2291,45600.0
2009-12-16 12:10:00,16.06,16.06,16.05,16.06,36400.0,13.2291,13.2291,13.2209,13.2291,36400.0
2009-12-16 12:15:00,16.06,16.06,16.06,16.06,25600.0,13.2291,13.2291,13.2291,13.2291,25600.0
2009-12-16 12:20:00,16.06,16.06,16.05,16.06,36000.0,13.2291,13.2291,13.2209,13.2291,36000.0
2009-12-16 12:25:00,16.06,16.06,16.05,16.05,62000.0,13.2291,13.2291,13.2209,13.2209,62000.0
2009-12-16 12:30:00,16.05,16.05,16.04,16.04,36400.0,13.2209,13.2209,13.2126,13.2126,36400.0
2009-12-16 12:35:00,16.04,16.06,16.04,16.04,93600.0,13.2126,13.2291,13.2126,13.2126,93600.0
2009-12-16 12:40:00,16.04,16.05,16.03,16.05,74800.0,13.2126,13.2209,13.2044,13.2209,74800.0
2009-12-16 12:45:00,16.05,16.06,16.05,16.06,51600.0,13.2209,13.2291,13.2209,13.2291,51600.0
2009-12-16 12:50:00,16.06,16.09,16.06,16.09,82400.0,13.2291,13.2538,13.2291,13.2538,82400.0
2009-12-16 12:55:00,16.09,16.1,16.08,16.09,41200.0,13.2538,13.2621,13.2456,13.2538,41200.0
2009-12-16 13:00:00,16.09,16.1,16.09,16.1,41600.0,13.2538,13.2621,13.2538,13.2621,41600.0
2009-12-16 13:05:00,16.1,16.11,16.1,16.11,39600.0,13.2621,13.2703,13.2621,13.2703,39600.0
2009-12-16 13:10:00,16.11,16.12,16.11,16.12,25600.0,13.2703,13.2785,13.2703,13.2785,25600.0
2009-12-16 13:15:00,16.12,16.12,16.11,16.11,36400.0,13.2785,13.2785,13.2703,13.2703,36400.0
2009-12-16 13:20:00,16.11,16.12,16.11,16.11,26400.0,13.2703,13.2785,13.2703,13.2703,26400.0
2009-12-16 13:25:00,16.12,16.13,16.11,16.12,44800.0,13.2785,13.2868,13.2703,13.2785,44800.0
2009-12-16 13:30:00,16.12,16.12,16.1,16.1,32400.0,13.2785,13.2785,13.2621,13.2621,32400.0
2009-12-16 13:35:00,16.1,16.1,16.06,16.07,89200.0,13.2621,13.2621,13.2291,13.2374,89200.0
2009-12-16 13:40:00,16.07,16.07,16.06,16.06,80000.0,13.2374,13.2374,13.2291,13.2291,80000.0
2009-12-16 13:45:00,16.07,16.07,16.0,16.05,270800.0,13.2374,13.2374,13.1797,13.2209,270800.0
2009-12-16 13:50:00,16.05,16.06,16.04,16.05,34800.0,13.2209,13.2291,13.2126,13.2209,34800.0
2009-12-16 13:55:00,16.05,16.07,16.05,16.06,70800.0,13.2209,13.2374,13.2209,13.2291,70800.0
2009-12-16 14:00:00,16.06,16.06,16.06,16.06,42400.0,13.2291,13.2291,13.2291,13.2291,42400.0
2009-12-16 14:05:00,16.06,16.06,16.01,16.02,37600.0,13.2291,13.2291,13.1879,13.1962,37600.0
2009-12-16 14:10:00,16.02,16.05,16.01,16.03,52000.0,13.1962,13.2209,13.1879,13.2044,52000.0
2009-12-16 14:15:00,16.03,16.08,16.03,16.08,87200.0,13.2044,13.2456,13.2044,13.2456,87200.0
2009-12-16 14:20:00,16.07,16.08,16.04,16.05,61200.0,13.2374,13.2456,13.2126,13.2209,61200.0
2009-12-16 14:25:00,16.05,16.09,16.05,16.08,68800.0,13.2209,13.2538,13.2209,13.2456,68800.0
2009-12-16 14:30:00,16.08,16.09,16.07,16.07,48000.0,13.2456,13.2538,13.2374,13.2374,48000.0
2009-12-16 14:35:00,16.07,16.09,16.07,16.09,56400.0,13.2374,13.2538,13.2374,13.2538,56400.0
2009-12-16 14:40:00,16.09,16.1,16.06,16.07,45200.0,13.2538,13.2621,13.2291,13.2374,45200.0
2009-12-16 14:45:00,16.07,16.07,16.05,16.06,49600.0,13.2374,13.2374,13.2209,13.2291,49600.0
2009-12-16 14:50:00,16.05,16.06,16.03,16.03,50800.0,13.2209,13.2291,13.2044,13.2044,50800.0
2009-12-16 14:55:00,16.03,16.04,15.98,15.98,138000.0,13.2044,13.2126,13.1632,13.1632,138000.0
2009-12-16 15:00:00,15.98,16.0,15.96,15.99,114000.0,13.1632,13.1797,13.1467,13.1715,114000.0
2009-12-16 15:05:00,16.0,16.04,15.99,16.04,86400.0,13.1797,13.2126,13.1715,13.2126,86400.0
2009-12-16 15:10:00,16.04,16.05,16.04,16.04,51600.0,13.2126,13.2209,13.2126,13.2126,51600.0
2009-12-16 15:15:00,16.04,16.07,16.03,16.07,85200.0,13.2126,13.2374,13.2044,13.2374,85200.0
2009-12-16 15:20:00,16.07,16.08,16.03,16.03,63200.0,13.2374,13.2456,13.2044,13.2044,63200.0
2009-12-16 15:25:00,16.04,16.04,16.0,16.0,74400.0,13.2126,13.2126,13.1797,13.1797,74400.0
2009-12-16 15:30:00,16.0,16.03,16.0,16.02,102000.0,13.1797,13.2044,13.1797,13.1962,102000.0
2009-12-16 15:35:00,16.02,16.04,16.0,16.0,160400.0,13.1962,13.2126,13.1797,13.1797,160400.0
2009-12-16 15:40:00,16.0,16.05,16.0,16.04,114000.0,13.1797,13.2209,13.1797,13.2126,114000.0
2009-12-16 15:45:00,16.04,16.05,16.02,16.04,147600.0,13.2126,13.2209,13.1962,13.2126,147600.0
2009-12-16 15:50:00,16.05,16.05,16.01,16.02,168000.0,13.2209,13.2209,13.1879,13.1962,168000.0
2009-12-16 15:55:00,16.02,16.04,16.01,16.03,358000.0,13.1962,13.2126,13.1879,13.2044,358000.0
2009-12-17 09:30:00,15.89,15.94,15.85,15.94,173600.0,13.0891,13.1303,13.0561,13.1303,173600.0
2009-12-17 09:35:00,15.94,16.01,15.93,15.99,332000.0,13.1303,13.1879,13.122,13.1715,332000.0
2009-12-17 09:40:00,15.98,15.98,15.88,15.91,202800.0,13.1632,13.1632,13.0808,13.1056,202800.0
2009-12-17 09:45:00,15.91,15.91,15.83,15.87,129200.0,13.1056,13.1056,13.0397,13.0726,129200.0
2009-12-17 09:50:00,15.87,15.89,15.86,15.89,119600.0,13.0726,13.0891,13.0644,13.0891,119600.0
2009-12-17 09:55:00,15.89,15.89,15.81,15.84,94400.0,13.0891,13.0891,13.0232,13.0479,94400.0
2009-12-17 10:00:00,15.84,15.9,15.84,15.86,100800.0,13.0479,13.0973,13.0479,13.0644,100800.0
2009-12-17 10:05:00,15.86,15.91,15.85,15.9,68000.0,13.0644,13.1056,13.0561,13.0973,68000.0
2009-12-17 10:10:00,15.91,15.91,15.85,15.87,131200.0,13.1056,13.1056,13.0561,13.0726,131200.0
2009-12-17 10:15:00,15.87,15.89,15.86,15.88,248800.0,13.0726,13.0891,13.0644,13.0808,248800.0
2009-12-17 10:20:00,15.88,15.88,15.87,15.88,97200.0,13.0808,13.0808,13.0726,13.0808,97200.0
2009-12-17 10:25:00,15.88,15.88,15.81,15.86,207200.0,13.0808,13.0808,13.0232,13.0644,207200.0
2009-12-17 10:30:00,15.85,15.87,15.82,15.86,97200.0,13.0561,13.0726,13.0314,13.0644,97200.0
2009-12-17 10:35:00,15.86,15.86,15.83,15.83,94400.0,13.0644,13.0644,13.0397,13.0397,94400.0
2009-12-17 10:40:00,15.83,15.85,15.82,15.85,58400.0,13.0397,13.0561,13.0314,13.0561,58400.0
2009-12-17 10:45:00,15.85,15.91,15.85,15.89,182000.0,13.0561,13.1056,13.0561,13.0891,182000.0
2009-12-17 10:50:00,15.88,15.88,15.85,15.85,62400.0,13.0808,13.0808,13.0561,13.0561,62400.0
2009-12-17 10:55:00,15.85,15.89,15.85,15.88,64400.0,13.0561,13.0891,13.0561,13.0808,64400.0
2009-12-17 11:00:00,15.88,15.89,15.84,15.85,88000.0,13.0808,13.0891,13.0479,13.0561,88000.0
2009-12-17 11:05:00,15.85,15.87,15.85,15.86,50800.0,13.0561,13.0726,13.0561,13.0644,50800.0
2009-12-17 11:10:00,15.86,15.87,15.82,15.85,176800.0,13.0644,13.0726,13.0314,13.0561,176800.0
2009-12-17 11:15:00,15.85,15.86,15.83,15.86,85600.0,13.0561,13.0644,13.0397,13.0644,85600.0
2009-12-17 11:20:00,15.86,15.87,15.84,15.87,106800.0,13.0644,13.0726,13.0479,13.0726,106800.0
2009-12-17 11:25:00,15.87,15.88,15.87,15.88,57600.0,13.0726,13.0808,13.0726,13.0808,57600.0
2009-12-17 11:30:00,15.88,15.89,15.86,15.87,126400.0,13.0808,13.0891,13.0644,13.0726,126400.0
2009-12-17 11:35:00,15.87,15.9,15.86,15.88,119600.0,13.0726,13.0973,13.0644,13.0808,119600.0
2009-12-17 11:40:00,15.88,15.88,15.85,15.87,42000.0,13.0808,13.0808,13.0561,13.0726,42000.0
2009-12-17 11:45:00,15.86,15.88,15.86,15.87,165600.0,13.0644,13.0808,13.0644,13.0726,165600.0
2009-12-17 11:50:00,15.87,15.88,15.86,15.87,85200.0,13.0726,13.0808,13.0644,13.0726,85200.0
2009-12-17 11:55:00,15.87,15.88,15.87,15.88,72400.0,13.0726,13.0808,13.0726,13.0808,72400.0
2009-12-17 12:00:00,15.88,15.88,15.85,15.85,35200.0,13.0808,13.0808,13.0561,13.0561,35200.0
2009-12-17 12:05:00,15.85,15.86,15.84,15.86,65600.0,13.0561,13.0644,13.0479,13.0644,65600.0
2009-12-17 12:10:00,15.86,15.88,15.86,15.88,67200.0,13.0644,13.0808,13.0644,13.0808,67200.0
2009-12-17 12:15:00,15.88,15.88,15.85,15.85,85200.0,13.0808,13.0808,13.0561,13.0561,85200.0
2009-12-17 12:20:00,15.85,15.85,15.84,15.85,54800.0,13.0561,13.0561,13.0479,13.0561,54800.0
2009-12-17 12:25:00,15.85,15.85,15.84,15.85,24000.0,13.0561,13.0561,13.0479,13.0561,24000.0
2009-12-17 12:30:00,15.85,15.85,15.84,15.84,46000.0,13.0561,13.0561,13.0479,13.0479,46000.0
2009-12-17 12:35:00,15.85,15.85,15.83,15.84,86400.0,13.0561,13.0561,13.0397,13.0479,86400.0
2009-12-17 12:40:00,15.84,15.86,15.81,15.81,112400.0,13.0479,13.0644,13.0232,13.0232,112400.0
2009-12-17 12:45:00,15.81,15.81,15.77,15.78,113600.0,13.0232,13.0232,12.9902,12.9985,113600.0
2009-12-17 12:50:00,15.78,15.81,15.78,15.81,102400.0,12.9985,13.0232,12.9985,13.0232,102400.0
2009-12-17 12:55:00,15.81,15.81,15.8,15.81,82400.0,13.0232,13.0232,13.015,13.0232,82400.0
2009-12-17 13:00:00,15.81,15.84,15.81,15.81,87600.0,13.0232,13.0479,13.0232,13.0232,87600.0
2009-12-17 13:05:00,15.81,15.81,15.79,15.81,60400.0,13.0232,13.0232,13.0067,13.0232,60400.0
2009-12-17 13:10:00,15.81,15.83,15.81,15.81,81200.0,13.0232,13.0397,13.0232,13.0232,81200.0
2009-12-17 13:15:00,15.81,15.81,15.81,15.81,81600.0,13.0232,13.0232,13.0232,13.0232,81600.0
2009-12-17 13:20:00,15.81,15.81,15.78,15.79,62800.0,13.0232,13.0232,12.9985,13.0067,62800.0
2009-12-17 13:25:00,15.8,15.8,15.78,15.78,106800.0,13.015,13.015,12.9985,12.9985,106800.0
2009-12-17 13:30:00,15.78,15.8,15.78,15.79,104000.0,12.9985,13.015,12.9985,13.0067,104000.0
2009-12-17 13:35:00,15.79,15.8,15.79,15.79,59200.0,13.0067,13.015,13.0067,13.0067,59200.0
2009-12-17 13:40:00,15.79,15.84,15.79,15.82,88000.0,13.0067,13.0479,13.0067,13.0314,88000.0
2009-12-17 13:45:00,15.82,15.83,15.82,15.82,32400.0,13.0314,13.0397,13.0314,13.0314,32400.0
2009-12-17 13:50:00,15.82,15.85,15.82,15.84,54800.0,13.0314,13.0561,13.0314,13.0479,54800.0
2009-12-17 13:55:00,15.84,15.86,15.84,15.86,90400.0,13.0479,13.0644,13.0479,13.0644,90400.0
2009-12-17 14:00:00,15.86,15.87,15.85,15.87,38000.0,13.0644,13.0726,13.0561,13.0726,38000.0
2009-12-17 14:05:00,15.87,15.87,15.86,15.87,52800.0,13.0726,13.0726,13.0644,13.0726,52800.0
2009-12-17 14:10:00,15.87,15.87,15.86,15.86,48400.0,13.0726,13.0726,13.0644,13.0644,48400.0
2009-12-17 14:15:00,15.86,15.89,15.86,15.88,98000.0,13.0644,13.0891,13.0644,13.0808,98000.0
2009-12-17 14:20:00,15.88,15.9,15.87,15.88,95200.0,13.0808,13.0973,13.0726,13.0808,95200.0
2009-12-17 14:25:00,15.88,15.88,15.86,15.87,122000.0,13.0808,13.0808,13.0644,13.0726,122000.0
2009-12-17 14:30:00,15.86,15.88,15.85,15.88,42400.0,13.0644,13.0808,13.0561,13.0808,42400.0
2009-12-17 14:35:00,15.88,15.92,15.88,15.92,80000.0,13.0808,13.1138,13.0808,13.1138,80000.0
2009-12-17 14:40:00,15.92,15.92,15.88,15.88,80400.0,13.1138,13.1138,13.0808,13.0808,80400.0
2009-12-17 14:45:00,15.88,15.88,15.88,15.88,44400.0,13.0808,13.0808,13.0808,13.0808,44400.0
2009-12-17 14:50:00,15.88,15.9,15.88,15.9,70000.0,13.0808,13.0973,13.0808,13.0973,70000.0
2009-12-17 14:55:00,15.89,15.9,15.88,15.9,70400.0,13.0891,13.0973,13.0808,13.0973,70400.0
2009-12-17 15:00:00,15.89,15.9,15.89,15.9,54800.0,13.0891,13.0973,13.0891,13.0973,54800.0
2009-12-17 15:05:00,15.9,15.92,15.89,15.9,147600.0,13.0973,13.1138,13.0891,13.0973,147600.0
2009-12-17 15:10:00,15.9,15.91,15.89,15.89,93600.0,13.0973,13.1056,13.0891,13.0891,93600.0
2009-12-17 15:15:00,15.89,15.9,15.88,15.89,95200.0,13.0891,13.0973,13.0808,13.0891,95200.0
2009-12-17 15:20:00,15.9,15.9,15.88,15.89,76800.0,13.0973,13.0973,13.0808,13.0891,76800.0
2009-12-17 15:25:00,15.89,15.9,15.88,15.9,137600.0,13.0891,13.0973,13.0808,13.0973,137600.0
2009-12-17 15:30:00,15.9,15.91,15.89,15.91,163600.0,13.0973,13.1056,13.0891,13.1056,163600.0
2009-12-17 15:35:00,15.91,15.91,15.89,15.9,188400.0,13.1056,13.1056,13.0891,13.0973,188400.0
2009-12-17 15:40:00,15.9,15.92,15.88,15.89,461200.0,13.0973,13.1138,13.0808,13.0891,461200.0
2009-12-17 15:45:00,15.89,15.89,15.88,15.89,192800.0,13.0891,13.0891,13.0808,13.0891,192800.0
2009-12-17 15:50:00,15.89,15.9,15.84,15.84,348000.0,13.0891,13.0973,13.0479,13.0479,348000.0
2009-12-17 15:55:00,15.84,15.86,15.8,15.82,954800.0,13.0479,13.0644,13.015,13.0314,954800.0
2009-12-18 09:30:00,16.1,16.34,16.01,16.23,3295600.0,13.2621,13.4598,13.1879,13.3692,3295600.0
2009-12-18 09:35:00,16.23,16.23,16.1,16.19,555600.0,13.3692,13.3692,13.2621,13.3362,555600.0
2009-12-18 09:40:00,16.19,16.22,16.18,16.21,532800.0,13.3362,13.3609,13.328,13.3527,532800.0
2009-12-18 09:45:00,16.21,16.23,16.12,16.12,553600.0,13.3527,13.3692,13.2785,13.2785,553600.0
2009-12-18 09:50:00,16.12,16.15,16.09,16.12,339200.0,13.2785,13.3033,13.2538,13.2785,339200.0
2009-12-18 09:55:00,16.12,16.18,16.11,16.18,192400.0,13.2785,13.328,13.2703,13.328,192400.0
2009-12-18 10:00:00,16.18,16.19,16.11,16.15,284000.0,13.328,13.3362,13.2703,13.3033,284000.0
2009-12-18 10:05:00,16.15,16.16,16.07,16.09,246000.0,13.3033,13.3115,13.2374,13.2538,246000.0
2009-12-18 10:10:00,16.09,16.11,16.03,16.11,244000.0,13.2538,13.2703,13.2044,13.2703,244000.0
2009-12-18 10:15:00,16.11,16.17,16.11,16.16,261600.0,13.2703,13.3197,13.2703,13.3115,261600.0
2009-12-18 10:20:00,16.16,16.18,16.15,16.17,194000.0,13.3115,13.328,13.3033,13.3197,194000.0
2009-12-18 10:25:00,16.17,16.17,16.14,16.15,158400.0,13.3197,13.3197,13.295,13.3033,158400.0
2009-12-18 10:30:00,16.15,16.18,16.13,16.17,156800.0,13.3033,13.328,13.2868,13.3197,156800.0
2009-12-18 10:35:00,16.17,16.21,16.14,16.21,366800.0,13.3197,13.3527,13.295,13.3527,366800.0
2009-12-18 10:40:00,16.21,16.22,16.18,16.18,214000.0,13.3527,13.3609,13.328,13.328,214000.0
2009-12-18 10:45:00,16.18,16.18,16.14,16.15,130400.0,13.328,13.328,13.295,13.3033,130400.0
2009-12-18 10:50:00,16.14,16.14,16.08,16.11,197600.0,13.295,13.295,13.2456,13.2703,197600.0
2009-12-18 10:55:00,16.1,16.15,16.09,16.09,98800.0,13.2621,13.3033,13.2538,13.2538,98800.0
2009-12-18 11:00:00,16.09,16.14,16.09,16.13,90800.0,13.2538,13.295,13.2538,13.2868,90800.0
2009-12-18 11:05:00,16.13,16.18,16.12,16.13,235200.0,13.2868,13.328,13.2785,13.2868,235200.0
2009-12-18 11:10:00,16.13,16.17,16.12,16.14,165600.0,13.2868,13.3197,13.2785,13.295,165600.0
2009-12-18 11:15:00,16.15,16.16,16.12,16.14,140000.0,13.3033,13.3115,13.2785,13.295,140000.0
2009-12-18 11:20:00,16.13,16.18,16.11,16.17,153200.0,13.2868,13.328,13.2703,13.3197,153200.0
2009-12-18 11:25:00,16.17,16.18,16.17,16.17,105200.0,13.3197,13.328,13.3197,13.3197,105200.0
2009-12-18 11:30:00,16.17,16.17,16.14,16.16,114000.0,13.3197,13.3197,13.295,13.3115,114000.0
2009-12-18 11:35:00,16.17,16.17,16.13,16.15,113200.0,13.3197,13.3197,13.2868,13.3033,113200.0
2009-12-18 11:40:00,16.15,16.15,16.12,16.13,140000.0,13.3033,13.3033,13.2785,13.2868,140000.0
2009-12-18 11:45:00,16.13,16.15,16.12,16.14,163600.0,13.2868,13.3033,13.2785,13.295,163600.0
2009-12-18 11:50:00,16.14,16.16,16.14,16.15,232800.0,13.295,13.3115,13.295,13.3033,232800.0
2009-12-18 11:55:00,16.15,16.2,16.15,16.18,202000.0,13.3033,13.3444,13.3033,13.328,202000.0
2009-12-18 12:00:00,16.18,16.19,16.16,16.17,147200.0,13.328,13.3362,13.3115,13.3197,147200.0
2009-12-18 12:05:00,16.18,16.18,16.15,16.15,72000.0,13.328,13.328,13.3033,13.3033,72000.0
2009-12-18 12:10:00,16.15,16.17,16.14,16.15,101600.0,13.3033,13.3197,13.295,13.3033,101600.0
2009-12-18 12:15:00,16.15,16.18,16.15,16.18,85600.0,13.3033,13.328,13.3033,13.328,85600.0
2009-12-18 12:20:00,16.18,16.18,16.16,16.16,110400.0,13.328,13.328,13.3115,13.3115,110400.0
2009-12-18 12:25:00,16.16,16.19,16.16,16.17,93600.0,13.3115,13.3362,13.3115,13.3197,93600.0
2009-12-18 12:30:00,16.17,16.19,16.17,16.19,79200.0,13.3197,13.3362,13.3197,13.3362,79200.0
2009-12-18 12:35:00,16.19,16.2,16.18,16.19,79200.0,13.3362,13.3444,13.328,13.3362,79200.0
2009-12-18 12:40:00,16.19,16.2,16.19,16.2,107200.0,13.3362,13.3444,13.3362,13.3444,107200.0
2009-12-18 12:45:00,16.2,16.21,16.18,16.2,241200.0,13.3444,13.3527,13.328,13.3444,241200.0
2009-12-18 12:50:00,16.2,16.2,16.17,16.19,121200.0,13.3444,13.3444,13.3197,13.3362,121200.0
2009-12-18 12:55:00,16.19,16.2,16.19,16.19,37200.0,13.3362,13.3444,13.3362,13.3362,37200.0
2009-12-18 13:00:00,16.19,16.2,16.17,16.17,118400.0,13.3362,13.3444,13.3197,13.3197,118400.0
2009-12-18 13:05:00,16.17,16.2,16.17,16.18,162000.0,13.3197,13.3444,13.3197,13.328,162000.0
2009-12-18 13:10:00,16.18,16.2,16.18,16.18,97600.0,13.328,13.3444,13.328,13.328,97600.0
2009-12-18 13:15:00,16.18,16.18,16.16,16.17,96000.0,13.328,13.328,13.3115,13.3197,96000.0
2009-12-18 13:20:00,16.18,16.23,16.17,16.23,128800.0,13.328,13.3692,13.3197,13.3692,128800.0
2009-12-18 13:25:00,16.23,16.25,16.22,16.24,126800.0,13.3692,13.3856,13.3609,13.3774,126800.0
2009-12-18 13:30:00,16.24,16.25,16.21,16.22,87200.0,13.3774,13.3856,13.3527,13.3609,87200.0
2009-12-18 13:35:00,16.22,16.22,16.17,16.17,123600.0,13.3609,13.3609,13.3197,13.3197,123600.0
2009-12-18 13:40:00,16.18,16.2,16.16,16.19,89200.0,13.328,13.3444,13.3115,13.3362,89200.0
2009-12-18 13:45:00,16.19,16.21,16.17,16.17,162800.0,13.3362,13.3527,13.3197,13.3197,162800.0
2009-12-18 13:50:00,16.17,16.18,16.15,16.18,284000.0,13.3197,13.328,13.3033,13.328,284000.0
2009-12-18 13:55:00,16.18,16.18,16.15,16.15,267200.0,13.328,13.328,13.3033,13.3033,267200.0
2009-12-18 14:00:00,16.15,16.16,16.13,16.16,109200.0,13.3033,13.3115,13.2868,13.3115,109200.0
2009-12-18 14:05:00,16.16,16.18,16.14,16.14,122000.0,13.3115,13.328,13.295,13.295,122000.0
2009-12-18 14:10:00,16.14,16.15,16.11,16.11,129600.0,13.295,13.3033,13.2703,13.2703,129600.0
2009-12-18 14:15:00,16.11,16.15,16.11,16.15,80000.0,13.2703,13.3033,13.2703,13.3033,80000.0
2009-12-18 14:20:00,16.14,16.15,16.13,16.14,62000.0,13.295,13.3033,13.2868,13.295,62000.0
2009-12-18 14:25:00,16.13,16.14,16.13,16.14,63200.0,13.2868,13.295,13.2868,13.295,63200.0
2009-12-18 14:30:00,16.13,16.13,16.12,16.13,75600.0,13.2868,13.2868,13.2785,13.2868,75600.0
2009-12-18 14:35:00,16.13,16.13,16.11,16.12,96400.0,13.2868,13.2868,13.2703,13.2785,96400.0
2009-12-18 14:40:00,16.11,16.17,16.11,16.16,112000.0,13.2703,13.3197,13.2703,13.3115,112000.0
2009-12-18 14:45:00,16.17,16.17,16.15,16.16,116800.0,13.3197,13.3197,13.3033,13.3115,116800.0
2009-12-18 14:50:00,16.17,16.17,16.15,16.16,72000.0,13.3197,13.3197,13.3033,13.3115,72000.0
2009-12-18 14:55:00,16.16,16.18,16.16,16.18,80400.0,13.3115,13.328,13.3115,13.328,80400.0
2009-12-18 15:00:00,16.18,16.18,16.16,16.16,136000.0,13.328,13.328,13.3115,13.3115,136000.0
2009-12-18 15:05:00,16.16,16.16,16.15,16.15,130800.0,13.3115,13.3115,13.3033,13.3033,130800.0
2009-12-18 15:10:00,16.15,16.15,16.12,16.15,173600.0,13.3033,13.3033,13.2785,13.3033,173600.0
2009-12-18 15:15:00,16.14,16.14,16.13,16.14,161200.0,13.295,13.295,13.2868,13.295,161200.0
2009-12-18 15:20:00,16.13,16.13,16.09,16.09,191600.0,13.2868,13.2868,13.2538,13.2538,191600.0
2009-12-18 15:25:00,16.09,16.11,16.08,16.09,240000.0,13.2538,13.2703,13.2456,13.2538,240000.0
2009-12-18 15:30:00,16.09,16.1,16.07,16.09,217600.0,13.2538,13.2621,13.2374,13.2538,217600.0
2009-12-18 15:35:00,16.09,16.09,16.07,16.08,255200.0,13.2538,13.2538,13.2374,13.2456,255200.0
2009-12-18 15:40:00,16.08,16.1,16.05,16.09,328000.0,13.2456,13.2621,13.2209,13.2538,328000.0
2009-12-18 15:45:00,16.09,16.11,16.09,16.1,348000.0,13.2538,13.2703,13.2538,13.2621,348000.0
2009-12-18 15:50:00,16.11,16.11,16.09,16.1,440800.0,13.2703,13.2703,13.2538,13.2621,440800.0
2009-12-18 15:55:00,16.1,16.11,16.08,16.11,698400.0,13.2621,13.2703,13.2456,13.2703,698400.0
2009-12-21 09:30:00,16.13,16.21,16.12,16.17,190000.0,13.2868,13.3527,13.2785,13.3197,190000.0
2009-12-21 09:35:00,16.17,16.24,16.16,16.19,228800.0,13.3197,13.3774,13.3115,13.3362,228800.0
2009-12-21 09:40:00,16.19,16.2,16.14,16.15,141600.0,13.3362,13.3444,13.295,13.3033,141600.0
2009-12-21 09:45:00,16.15,16.16,16.11,16.13,143600.0,13.3033,13.3115,13.2703,13.2868,143600.0
2009-12-21 09:50:00,16.14,16.15,16.12,16.14,125600.0,13.295,13.3033,13.2785,13.295,125600.0
2009-12-21 09:55:00,16.14,16.17,16.13,16.16,72800.0,13.295,13.3197,13.2868,13.3115,72800.0
2009-12-21 10:00:00,16.16,16.24,16.16,16.24,94000.0,13.3115,13.3774,13.3115,13.3774,94000.0
2009-12-21 10:05:00,16.24,16.27,16.22,16.25,203200.0,13.3774,13.4021,13.3609,13.3856,203200.0
2009-12-21 10:10:00,16.26,16.26,16.21,16.25,172800.0,13.3939,13.3939,13.3527,13.3856,172800.0
2009-12-21 10:15:00,16.25,16.28,16.25,16.28,61200.0,13.3856,13.4103,13.3856,13.4103,61200.0
2009-12-21 10:20:00,16.28,16.32,16.28,16.32,104400.0,13.4103,13.4433,13.4103,13.4433,104400.0
2009-12-21 10:25:00,16.32,16.32,16.28,16.28,64800.0,13.4433,13.4433,13.4103,13.4103,64800.0
2009-12-21 10:30:00,16.28,16.3,16.27,16.28,80800.0,13.4103,13.4268,13.4021,13.4103,80800.0
2009-12-21 10:35:00,16.28,16.29,16.27,16.28,33600.0,13.4103,13.4186,13.4021,13.4103,33600.0
2009-12-21 10:40:00,16.29,16.29,16.27,16.27,63600.0,13.4186,13.4186,13.4021,13.4021,63600.0
2009-12-21 10:45:00,16.27,16.27,16.24,16.24,93600.0,13.4021,13.4021,13.3774,13.3774,93600.0
2009-12-21 10:50:00,16.24,16.25,16.23,16.23,47200.0,13.3774,13.3856,13.3692,13.3692,47200.0
2009-12-21 10:55:00,16.23,16.23,16.22,16.23,44400.0,13.3692,13.3692,13.3609,13.3692,44400.0
2009-12-21 11:00:00,16.23,16.23,16.21,16.22,46800.0,13.3692,13.3692,13.3527,13.3609,46800.0
2009-12-21 11:05:00,16.22,16.22,16.18,16.19,121600.0,13.3609,13.3609,13.328,13.3362,121600.0
2009-12-21 11:10:00,16.19,16.2,16.18,16.2,62800.0,13.3362,13.3444,13.328,13.3444,62800.0
2009-12-21 11:15:00,16.21,16.24,16.21,16.23,58400.0,13.3527,13.3774,13.3527,13.3692,58400.0
2009-12-21 11:20:00,16.23,16.25,16.23,16.23,78400.0,13.3692,13.3856,13.3692,13.3692,78400.0
2009-12-21 11:25:00,16.24,16.24,16.21,16.23,75200.0,13.3774,13.3774,13.3527,13.3692,75200.0
2009-12-21 11:30:00,16.23,16.25,16.22,16.24,100000.0,13.3692,13.3856,13.3609,13.3774,100000.0
2009-12-21 11:35:00,16.24,16.26,16.23,16.25,107600.0,13.3774,13.3939,13.3692,13.3856,107600.0
2009-12-21 11:40:00,16.26,16.26,16.25,16.25,42800.0,13.3939,13.3939,13.3856,13.3856,42800.0
2009-12-21 11:45:00,16.26,16.26,16.25,16.25,92400.0,13.3939,13.3939,13.3856,13.3856,92400.0
2009-12-21 11:50:00,16.25,16.25,16.24,16.24,66800.0,13.3856,13.3856,13.3774,13.3774,66800.0
2009-12-21 11:55:00,16.24,16.24,16.23,16.23,27600.0,13.3774,13.3774,13.3692,13.3692,27600.0
2009-12-21 12:00:00,16.23,16.24,16.23,16.24,40800.0,13.3692,13.3774,13.3692,13.3774,40800.0
2009-12-21 12:05:00,16.24,16.26,16.24,16.24,81600.0,13.3774,13.3939,13.3774,13.3774,81600.0
2009-12-21 12:10:00,16.24,16.24,16.23,16.23,35200.0,13.3774,13.3774,13.3692,13.3692,35200.0
2009-12-21 12:15:00,16.23,16.23,16.22,16.23,48000.0,13.3692,13.3692,13.3609,13.3692,48000.0
2009-12-21 12:20:00,16.23,16.24,16.22,16.22,60000.0,13.3692,13.3774,13.3609,13.3609,60000.0
2009-12-21 12:25:00,16.21,16.22,16.2,16.2,56800.0,13.3527,13.3609,13.3444,13.3444,56800.0
2009-12-21 12:30:00,16.2,16.21,16.2,16.2,84400.0,13.3444,13.3527,13.3444,13.3444,84400.0
2009-12-21 12:35:00,16.2,16.2,16.19,16.2,26400.0,13.3444,13.3444,13.3362,13.3444,26400.0
2009-12-21 12:40:00,16.2,16.2,16.18,16.18,72400.0,13.3444,13.3444,13.328,13.328,72400.0
2009-12-21 12:45:00,16.18,16.18,16.16,16.16,62800.0,13.328,13.328,13.3115,13.3115,62800.0
2009-12-21 12:50:00,16.16,16.16,16.15,16.16,46400.0,13.3115,13.3115,13.3033,13.3115,46400.0
2009-12-21 12:55:00,16.16,16.19,16.16,16.19,47200.0,13.3115,13.3362,13.3115,13.3362,47200.0
2009-12-21 13:00:00,16.19,16.2,16.18,16.18,65200.0,13.3362,13.3444,13.328,13.328,65200.0
2009-12-21 13:05:00,16.18,16.19,16.17,16.19,48400.0,13.328,13.3362,13.3197,13.3362,48400.0
2009-12-21 13:10:00,16.19,16.21,16.19,16.2,53600.0,13.3362,13.3527,13.3362,13.3444,53600.0
2009-12-21 13:15:00,16.2,16.21,16.19,16.2,25200.0,13.3444,13.3527,13.3362,13.3444,25200.0
2009-12-21 13:20:00,16.2,16.22,16.19,16.21,45600.0,13.3444,13.3609,13.3362,13.3527,45600.0
2009-12-21 13:25:00,16.22,16.22,16.21,16.21,39600.0,13.3609,13.3609,13.3527,13.3527,39600.0
2009-12-21 13:30:00,16.21,16.21,16.18,16.18,37600.0,13.3527,13.3527,13.328,13.328,37600.0
2009-12-21 13:35:00,16.19,16.2,16.18,16.18,54400.0,13.3362,13.3444,13.328,13.328,54400.0
2009-12-21 13:40:00,16.18,16.18,16.16,16.18,73200.0,13.328,13.328,13.3115,13.328,73200.0
2009-12-21 13:45:00,16.18,16.2,16.18,16.19,38000.0,13.328,13.3444,13.328,13.3362,38000.0
2009-12-21 13:50:00,16.19,16.21,16.19,16.21,21200.0,13.3362,13.3527,13.3362,13.3527,21200.0
2009-12-21 13:55:00,16.21,16.22,16.2,16.22,46800.0,13.3527,13.3609,13.3444,13.3609,46800.0
2009-12-21 14:00:00,16.22,16.22,16.21,16.21,61200.0,13.3609,13.3609,13.3527,13.3527,61200.0
2009-12-21 14:05:00,16.21,16.22,16.21,16.22,68800.0,13.3527,13.3609,13.3527,13.3609,68800.0
2009-12-21 14:10:00,16.22,16.23,16.22,16.23,58400.0,13.3609,13.3692,13.3609,13.3692,58400.0
2009-12-21 14:15:00,16.23,16.24,16.21,16.21,62400.0,13.3692,13.3774,13.3527,13.3527,62400.0
2009-12-21 14:20:00,16.21,16.22,16.2,16.21,54000.0,13.3527,13.3609,13.3444,13.3527,54000.0
2009-12-21 14:25:00,16.2,16.22,16.2,16.22,42800.0,13.3444,13.3609,13.3444,13.3609,42800.0
2009-12-21 14:30:00,16.22,16.23,16.21,16.21,46400.0,13.3609,13.3692,13.3527,13.3527,46400.0
2009-12-21 14:35:00,16.21,16.21,16.2,16.2,55600.0,13.3527,13.3527,13.3444,13.3444,55600.0
2009-12-21 14:40:00,16.2,16.23,16.2,16.23,60800.0,13.3444,13.3692,13.3444,13.3692,60800.0
2009-12-21 14:45:00,16.23,16.25,16.22,16.23,82000.0,13.3692,13.3856,13.3609,13.3692,82000.0
2009-12-21 14:50:00,16.23,16.23,16.22,16.23,76400.0,13.3692,13.3692,13.3609,13.3692,76400.0
2009-12-21 14:55:00,16.23,16.23,16.21,16.23,76800.0,13.3692,13.3692,13.3527,13.3692,76800.0
2009-12-21 15:00:00,16.23,16.24,16.23,16.23,84400.0,13.3692,13.3774,13.3692,13.3692,84400.0
2009-12-21 15:05:00,16.23,16.23,16.23,16.23,123600.0,13.3692,13.3692,13.3692,13.3692,123600.0
2009-12-21 15:10:00,16.23,16.23,16.21,16.22,94400.0,13.3692,13.3692,13.3527,13.3609,94400.0
2009-12-21 15:15:00,16.22,16.23,16.2,16.22,109600.0,13.3609,13.3692,13.3444,13.3609,109600.0
2009-12-21 15:20:00,16.22,16.22,16.21,16.21,200800.0,13.3609,13.3609,13.3527,13.3527,200800.0
2009-12-21 15:25:00,16.21,16.23,16.2,16.23,132800.0,13.3527,13.3692,13.3444,13.3692,132800.0
2009-12-21 15:30:00,16.23,16.23,16.22,16.23,118400.0,13.3692,13.3692,13.3609,13.3692,118400.0
2009-12-21 15:35:00,16.23,16.24,16.23,16.23,106400.0,13.3692,13.3774,13.3692,13.3692,106400.0
2009-12-21 15:40:00,16.23,16.24,16.22,16.24,193600.0,13.3692,13.3774,13.3609,13.3774,193600.0
2009-12-21 15:45:00,16.24,16.24,16.23,16.23,251600.0,13.3774,13.3774,13.3692,13.3692,251600.0
2009-12-21 15:50:00,16.23,16.24,16.22,16.23,188400.0,13.3692,13.3774,13.3609,13.3692,188400.0
2009-12-21 15:55:00,16.23,16.23,16.21,16.23,286800.0,13.3692,13.3692,13.3527,13.3692,286800.0
2009-12-22 09:30:00,16.22,16.22,16.12,16.13,175600.0,13.3609,13.3609,13.2785,13.2868,175600.0
2009-12-22 09:35:00,16.13,16.13,16.05,16.08,168800.0,13.2868,13.2868,13.2209,13.2456,168800.0
2009-12-22 09:40:00,16.09,16.21,16.09,16.19,62000.0,13.2538,13.3527,13.2538,13.3362,62000.0
2009-12-22 09:45:00,16.18,16.19,16.13,16.17,46800.0,13.328,13.3362,13.2868,13.3197,46800.0
2009-12-22 09:50:00,16.18,16.2,16.16,16.17,114000.0,13.328,13.3444,13.3115,13.3197,114000.0
2009-12-22 09:55:00,16.17,16.18,16.13,16.13,74000.0,13.3197,13.328,13.2868,13.2868,74000.0
2009-12-22 10:00:00,16.14,16.2,16.14,16.17,79200.0,13.295,13.3444,13.295,13.3197,79200.0
2009-12-22 10:05:00,16.18,16.19,16.17,16.18,52800.0,13.328,13.3362,13.3197,13.328,52800.0
2009-12-22 10:10:00,16.19,16.2,16.18,16.19,40000.0,13.3362,13.3444,13.328,13.3362,40000.0
2009-12-22 10:15:00,16.19,16.2,16.18,16.19,45200.0,13.3362,13.3444,13.328,13.3362,45200.0
2009-12-22 10:20:00,16.19,16.2,16.19,16.19,48000.0,13.3362,13.3444,13.3362,13.3362,48000.0
2009-12-22 10:25:00,16.19,16.24,16.19,16.22,263600.0,13.3362,13.3774,13.3362,13.3609,263600.0
2009-12-22 10:30:00,16.21,16.22,16.18,16.19,68000.0,13.3527,13.3609,13.328,13.3362,68000.0
2009-12-22 10:35:00,16.19,16.21,16.19,16.2,41200.0,13.3362,13.3527,13.3362,13.3444,41200.0
2009-12-22 10:40:00,16.2,16.2,16.18,16.19,66800.0,13.3444,13.3444,13.328,13.3362,66800.0
2009-12-22 10:45:00,16.19,16.19,16.18,16.19,55200.0,13.3362,13.3362,13.328,13.3362,55200.0
2009-12-22 10:50:00,16.19,16.2,16.18,16.18,109600.0,13.3362,13.3444,13.328,13.328,109600.0
2009-12-22 10:55:00,16.18,16.18,16.15,16.15,119600.0,13.328,13.328,13.3033,13.3033,119600.0
2009-12-22 11:00:00,16.15,16.16,16.14,16.16,68800.0,13.3033,13.3115,13.295,13.3115,68800.0
2009-12-22 11:05:00,16.16,16.17,16.1,16.1,330000.0,13.3115,13.3197,13.2621,13.2621,330000.0
2009-12-22 11:10:00,16.1,16.13,16.1,16.13,86400.0,13.2621,13.2868,13.2621,13.2868,86400.0
2009-12-22 11:15:00,16.13,16.14,16.13,16.13,60400.0,13.2868,13.295,13.2868,13.2868,60400.0
2009-12-22 11:20:00,16.13,16.16,16.13,16.15,162800.0,13.2868,13.3115,13.2868,13.3033,162800.0
2009-12-22 11:25:00,16.15,16.19,16.15,16.19,198000.0,13.3033,13.3362,13.3033,13.3362,198000.0
2009-12-22 11:30:00,16.18,16.19,16.18,16.18,92400.0,13.328,13.3362,13.328,13.328,92400.0
2009-12-22 11:35:00,16.18,16.2,16.18,16.19,49200.0,13.328,13.3444,13.328,13.3362,49200.0
2009-12-22 11:40:00,16.19,16.2,16.19,16.2,26800.0,13.3362,13.3444,13.3362,13.3444,26800.0
2009-12-22 11:45:00,16.2,16.22,16.2,16.22,79600.0,13.3444,13.3609,13.3444,13.3609,79600.0
2009-12-22 11:50:00,16.22,16.24,16.22,16.22,161600.0,13.3609,13.3774,13.3609,13.3609,161600.0
2009-12-22 11:55:00,16.22,16.24,16.22,16.24,40400.0,13.3609,13.3774,13.3609,13.3774,40400.0
2009-12-22 12:00:00,16.24,16.25,16.23,16.24,36400.0,13.3774,13.3856,13.3692,13.3774,36400.0
2009-12-22 12:05:00,16.24,16.25,16.24,16.25,67600.0,13.3774,13.3856,13.3774,13.3856,67600.0
2009-12-22 12:10:00,16.25,16.26,16.25,16.25,109200.0,13.3856,13.3939,13.3856,13.3856,109200.0
2009-12-22 12:15:00,16.25,16.25,16.25,16.25,78000.0,13.3856,13.3856,13.3856,13.3856,78000.0
2009-12-22 12:20:00,16.25,16.26,16.25,16.26,29200.0,13.3856,13.3939,13.3856,13.3939,29200.0
2009-12-22 12:25:00,16.26,16.26,16.25,16.25,43600.0,13.3939,13.3939,13.3856,13.3856,43600.0
2009-12-22 12:30:00,16.25,16.28,16.25,16.27,38000.0,13.3856,13.4103,13.3856,13.4021,38000.0
2009-12-22 12:35:00,16.27,16.27,16.26,16.26,35600.0,13.4021,13.4021,13.3939,13.3939,35600.0
2009-12-22 12:40:00,16.26,16.26,16.25,16.25,34000.0,13.3939,13.3939,13.3856,13.3856,34000.0
2009-12-22 12:45:00,16.25,16.28,16.25,16.27,48800.0,13.3856,13.4103,13.3856,13.4021,48800.0
2009-12-22 12:50:00,16.27,16.28,16.26,16.28,56000.0,13.4021,13.4103,13.3939,13.4103,56000.0
2009-12-22 12:55:00,16.28,16.28,16.25,16.25,52400.0,13.4103,13.4103,13.3856,13.3856,52400.0
2009-12-22 13:00:00,16.25,16.25,16.24,16.25,32800.0,13.3856,13.3856,13.3774,13.3856,32800.0
2009-12-22 13:05:00,16.25,16.28,16.25,16.26,60800.0,13.3856,13.4103,13.3856,13.3939,60800.0
2009-12-22 13:10:00,16.26,16.27,16.26,16.26,61600.0,13.3939,13.4021,13.3939,13.3939,61600.0
2009-12-22 13:15:00,16.26,16.28,16.25,16.25,104000.0,13.3939,13.4103,13.3856,13.3856,104000.0
2009-12-22 13:20:00,16.25,16.25,16.23,16.23,47200.0,13.3856,13.3856,13.3692,13.3692,47200.0
2009-12-22 13:25:00,16.23,16.24,16.23,16.24,23600.0,13.3692,13.3774,13.3692,13.3774,23600.0
2009-12-22 13:30:00,16.24,16.26,16.24,16.25,55600.0,13.3774,13.3939,13.3774,13.3856,55600.0
2009-12-22 13:35:00,16.25,16.27,16.25,16.25,81200.0,13.3856,13.4021,13.3856,13.3856,81200.0
2009-12-22 13:40:00,16.25,16.25,16.24,16.24,58400.0,13.3856,13.3856,13.3774,13.3774,58400.0
2009-12-22 13:45:00,16.24,16.26,16.23,16.26,140400.0,13.3774,13.3939,13.3692,13.3939,140400.0
2009-12-22 13:50:00,16.26,16.28,16.26,16.27,44400.0,13.3939,13.4103,13.3939,13.4021,44400.0
2009-12-22 13:55:00,16.27,16.27,16.25,16.26,35200.0,13.4021,13.4021,13.3856,13.3939,35200.0
2009-12-22 14:00:00,16.26,16.26,16.25,16.26,37200.0,13.3939,13.3939,13.3856,13.3939,37200.0
2009-12-22 14:05:00,16.25,16.27,16.25,16.27,34800.0,13.3856,13.4021,13.3856,13.4021,34800.0
2009-12-22 14:10:00,16.27,16.27,16.25,16.26,55200.0,13.4021,13.4021,13.3856,13.3939,55200.0
2009-12-22 14:15:00,16.25,16.27,16.25,16.27,58400.0,13.3856,13.4021,13.3856,13.4021,58400.0
2009-12-22 14:20:00,16.27,16.27,16.26,16.27,89600.0,13.4021,13.4021,13.3939,13.4021,89600.0
2009-12-22 14:25:00,16.27,16.28,16.27,16.28,44000.0,13.4021,13.4103,13.4021,13.4103,44000.0
2009-12-22 14:30:00,16.28,16.29,16.28,16.29,72800.0,13.4103,13.4186,13.4103,13.4186,72800.0
2009-12-22 14:35:00,16.29,16.3,16.29,16.3,76800.0,13.4186,13.4268,13.4186,13.4268,76800.0
2009-12-22 14:40:00,16.3,16.31,16.29,16.31,68800.0,13.4268,13.4351,13.4186,13.4351,68800.0
2009-12-22 14:45:00,16.31,16.31,16.3,16.3,76800.0,13.4351,13.4351,13.4268,13.4268,76800.0
2009-12-22 14:50:00,16.3,16.31,16.3,16.31,49200.0,13.4268,13.4351,13.4268,13.4351,49200.0
2009-12-22 14:55:00,16.31,16.32,16.3,16.31,88400.0,13.4351,13.4433,13.4268,13.4351,88400.0
2009-12-22 15:00:00,16.31,16.31,16.3,16.3,78400.0,13.4351,13.4351,13.4268,13.4268,78400.0
2009-12-22 15:05:00,16.3,16.31,16.3,16.3,191200.0,13.4268,13.4351,13.4268,13.4268,191200.0
2009-12-22 15:10:00,16.3,16.32,16.3,16.31,123200.0,13.4268,13.4433,13.4268,13.4351,123200.0
2009-12-22 15:15:00,16.31,16.33,16.31,16.32,124800.0,13.4351,13.4515,13.4351,13.4433,124800.0
2009-12-22 15:20:00,16.32,16.32,16.3,16.3,169200.0,13.4433,13.4433,13.4268,13.4268,169200.0
2009-12-22 15:25:00,16.3,16.3,16.28,16.29,112000.0,13.4268,13.4268,13.4103,13.4186,112000.0
2009-12-22 15:30:00,16.29,16.29,16.27,16.29,191200.0,13.4186,13.4186,13.4021,13.4186,191200.0
2009-12-22 15:35:00,16.29,16.3,16.28,16.3,166400.0,13.4186,13.4268,13.4103,13.4268,166400.0
2009-12-22 15:40:00,16.3,16.3,16.26,16.27,165200.0,13.4268,13.4268,13.3939,13.4021,165200.0
2009-12-22 15:45:00,16.27,16.28,16.25,16.26,265600.0,13.4021,13.4103,13.3856,13.3939,265600.0
2009-12-22 15:50:00,16.26,16.28,16.26,16.27,222000.0,13.3939,13.4103,13.3939,13.4021,222000.0
2009-12-22 15:55:00,16.26,16.29,16.26,16.28,298400.0,13.3939,13.4186,13.3939,13.4103,298400.0
2009-12-23 09:30:00,16.27,16.36,16.27,16.29,124400.0,13.4021,13.4762,13.4021,13.4186,124400.0
2009-12-23 09:35:00,16.29,16.36,16.29,16.35,58400.0,13.4186,13.4762,13.4186,13.468,58400.0
2009-12-23 09:40:00,16.35,16.36,16.27,16.32,48400.0,13.468,13.4762,13.4021,13.4433,48400.0
2009-12-23 09:45:00,16.32,16.32,16.29,16.31,30000.0,13.4433,13.4433,13.4186,13.4351,30000.0
2009-12-23 09:50:00,16.31,16.34,16.31,16.34,48400.0,13.4351,13.4598,13.4351,13.4598,48400.0
2009-12-23 09:55:00,16.34,16.36,16.34,16.34,48000.0,13.4598,13.4762,13.4598,13.4598,48000.0
2009-12-23 10:00:00,16.34,16.34,16.27,16.29,72000.0,13.4598,13.4598,13.4021,13.4186,72000.0
2009-12-23 10:05:00,16.29,16.3,16.25,16.25,52400.0,13.4186,13.4268,13.3856,13.3856,52400.0
2009-12-23 10:10:00,16.25,16.27,16.25,16.27,51600.0,13.3856,13.4021,13.3856,13.4021,51600.0
2009-12-23 10:15:00,16.28,16.33,16.27,16.31,371600.0,13.4103,13.4515,13.4021,13.4351,371600.0
2009-12-23 10:20:00,16.3,16.3,16.28,16.28,49600.0,13.4268,13.4268,13.4103,13.4103,49600.0
2009-12-23 10:25:00,16.27,16.27,16.23,16.23,88400.0,13.4021,13.4021,13.3692,13.3692,88400.0
2009-12-23 10:30:00,16.23,16.25,16.23,16.23,46800.0,13.3692,13.3856,13.3692,13.3692,46800.0
2009-12-23 10:35:00,16.23,16.24,16.22,16.24,49200.0,13.3692,13.3774,13.3609,13.3774,49200.0
2009-12-23 10:40:00,16.24,16.25,16.24,16.24,25200.0,13.3774,13.3856,13.3774,13.3774,25200.0
2009-12-23 10:45:00,16.25,16.26,16.24,16.25,22000.0,13.3856,13.3939,13.3774,13.3856,22000.0
2009-12-23 10:50:00,16.25,16.26,16.23,16.25,81200.0,13.3856,13.3939,13.3692,13.3856,81200.0
2009-12-23 10:55:00,16.25,16.26,16.25,16.25,36000.0,13.3856,13.3939,13.3856,13.3856,36000.0
2009-12-23 11:00:00,16.25,16.25,16.23,16.25,65600.0,13.3856,13.3856,13.3692,13.3856,65600.0
2009-12-23 11:05:00,16.25,16.26,16.25,16.25,46800.0,13.3856,13.3939,13.3856,13.3856,46800.0
2009-12-23 11:10:00,16.25,16.28,16.25,16.27,48400.0,13.3856,13.4103,13.3856,13.4021,48400.0
2009-12-23 11:15:00,16.27,16.28,16.27,16.28,55600.0,13.4021,13.4103,13.4021,13.4103,55600.0
2009-12-23 11:20:00,16.28,16.29,16.27,16.28,141200.0,13.4103,13.4186,13.4021,13.4103,141200.0
2009-12-23 11:25:00,16.28,16.28,16.24,16.25,58000.0,13.4103,13.4103,13.3774,13.3856,58000.0
2009-12-23 11:30:00,16.25,16.25,16.23,16.23,55200.0,13.3856,13.3856,13.3692,13.3692,55200.0
2009-12-23 11:35:00,16.23,16.24,16.23,16.23,51600.0,13.3692,13.3774,13.3692,13.3692,51600.0
2009-12-23 11:40:00,16.23,16.25,16.23,16.25,69600.0,13.3692,13.3856,13.3692,13.3856,69600.0
2009-12-23 11:45:00,16.25,16.26,16.25,16.25,26400.0,13.3856,13.3939,13.3856,13.3856,26400.0
2009-12-23 11:50:00,16.25,16.27,16.24,16.27,70400.0,13.3856,13.4021,13.3774,13.4021,70400.0
2009-12-23 11:55:00,16.27,16.28,16.25,16.28,42800.0,13.4021,13.4103,13.3856,13.4103,42800.0
2009-12-23 12:00:00,16.28,16.28,16.25,16.25,18000.0,13.4103,13.4103,13.3856,13.3856,18000.0
2009-12-23 12:05:00,16.25,16.25,16.25,16.25,39200.0,13.3856,13.3856,13.3856,13.3856,39200.0
2009-12-23 12:10:00,16.25,16.27,16.25,16.25,38400.0,13.3856,13.4021,13.3856,13.3856,38400.0
2009-12-23 12:15:00,16.25,16.28,16.25,16.25,110400.0,13.3856,13.4103,13.3856,13.3856,110400.0
2009-12-23 12:20:00,16.25,16.25,16.25,16.25,71200.0,13.3856,13.3856,13.3856,13.3856,71200.0
2009-12-23 12:25:00,16.25,16.25,16.25,16.25,95600.0,13.3856,13.3856,13.3856,13.3856,95600.0
2009-12-23 12:30:00,16.26,16.28,16.26,16.27,48400.0,13.3939,13.4103,13.3939,13.4021,48400.0
2009-12-23 12:35:00,16.27,16.27,16.27,16.27,29600.0,13.4021,13.4021,13.4021,13.4021,29600.0
2009-12-23 12:40:00,16.27,16.29,16.27,16.28,58000.0,13.4021,13.4186,13.4021,13.4103,58000.0
2009-12-23 12:45:00,16.28,16.3,16.27,16.29,49600.0,13.4103,13.4268,13.4021,13.4186,49600.0
2009-12-23 12:50:00,16.3,16.32,16.29,16.3,96800.0,13.4268,13.4433,13.4186,13.4268,96800.0
2009-12-23 12:55:00,16.3,16.3,16.29,16.3,43200.0,13.4268,13.4268,13.4186,13.4268,43200.0
2009-12-23 13:00:00,16.3,16.33,16.3,16.33,76000.0,13.4268,13.4515,13.4268,13.4515,76000.0
2009-12-23 13:05:00,16.33,16.33,16.31,16.31,54400.0,13.4515,13.4515,13.4351,13.4351,54400.0
2009-12-23 13:10:00,16.31,16.32,16.31,16.31,39600.0,13.4351,13.4433,13.4351,13.4351,39600.0
2009-12-23 13:15:00,16.31,16.33,16.31,16.33,42000.0,13.4351,13.4515,13.4351,13.4515,42000.0
2009-12-23 13:20:00,16.33,16.35,16.32,16.32,122000.0,13.4515,13.468,13.4433,13.4433,122000.0
2009-12-23 13:25:00,16.32,16.33,16.32,16.32,32800.0,13.4433,13.4515,13.4433,13.4433,32800.0
2009-12-23 13:30:00,16.33,16.33,16.32,16.33,64000.0,13.4515,13.4515,13.4433,13.4515,64000.0
2009-12-23 13:35:00,16.33,16.34,16.32,16.33,92800.0,13.4515,13.4598,13.4433,13.4515,92800.0
2009-12-23 13:40:00,16.33,16.33,16.32,16.32,22400.0,13.4515,13.4515,13.4433,13.4433,22400.0
2009-12-23 13:45:00,16.32,16.35,16.32,16.34,68800.0,13.4433,13.468,13.4433,13.4598,68800.0
2009-12-23 13:50:00,16.34,16.34,16.31,16.33,50800.0,13.4598,13.4598,13.4351,13.4515,50800.0
2009-12-23 13:55:00,16.33,16.34,16.33,16.34,47600.0,13.4515,13.4598,13.4515,13.4598,47600.0
2009-12-23 14:00:00,16.34,16.36,16.34,16.35,44400.0,13.4598,13.4762,13.4598,13.468,44400.0
2009-12-23 14:05:00,16.35,16.35,16.33,16.33,54000.0,13.468,13.468,13.4515,13.4515,54000.0
2009-12-23 14:10:00,16.33,16.34,16.32,16.33,40000.0,13.4515,13.4598,13.4433,13.4515,40000.0
2009-12-23 14:15:00,16.33,16.36,16.33,16.35,40400.0,13.4515,13.4762,13.4515,13.468,40400.0
2009-12-23 14:20:00,16.35,16.36,16.34,16.35,54000.0,13.468,13.4762,13.4598,13.468,54000.0
2009-12-23 14:25:00,16.35,16.35,16.33,16.33,17200.0,13.468,13.468,13.4515,13.4515,17200.0
2009-12-23 14:30:00,16.33,16.33,16.31,16.31,114800.0,13.4515,13.4515,13.4351,13.4351,114800.0
2009-12-23 14:35:00,16.31,16.33,16.3,16.33,128400.0,13.4351,13.4515,13.4268,13.4515,128400.0
2009-12-23 14:40:00,16.33,16.34,16.32,16.34,33200.0,13.4515,13.4598,13.4433,13.4598,33200.0
2009-12-23 14:45:00,16.34,16.36,16.34,16.35,83200.0,13.4598,13.4762,13.4598,13.468,83200.0
2009-12-23 14:50:00,16.35,16.35,16.33,16.34,52400.0,13.468,13.468,13.4515,13.4598,52400.0
2009-12-23 14:55:00,16.34,16.36,16.34,16.35,51200.0,13.4598,13.4762,13.4598,13.468,51200.0
2009-12-23 15:00:00,16.36,16.36,16.34,16.35,68400.0,13.4762,13.4762,13.4598,13.468,68400.0
2009-12-23 15:05:00,16.35,16.35,16.33,16.33,64400.0,13.468,13.468,13.4515,13.4515,64400.0
2009-12-23 15:10:00,16.34,16.35,16.33,16.35,55600.0,13.4598,13.468,13.4515,13.468,55600.0
2009-12-23 15:15:00,16.35,16.36,16.35,16.35,96400.0,13.468,13.4762,13.468,13.468,96400.0
2009-12-23 15:20:00,16.35,16.35,16.34,16.35,83600.0,13.468,13.468,13.4598,13.468,83600.0
2009-12-23 15:25:00,16.35,16.36,16.35,16.35,96000.0,13.468,13.4762,13.468,13.468,96000.0
2009-12-23 15:30:00,16.35,16.35,16.34,16.35,110800.0,13.468,13.468,13.4598,13.468,110800.0
2009-12-23 15:35:00,16.35,16.36,16.34,16.36,154000.0,13.468,13.4762,13.4598,13.4762,154000.0
2009-12-23 15:40:00,16.35,16.36,16.34,16.36,173200.0,13.468,13.4762,13.4598,13.4762,173200.0
2009-12-23 15:45:00,16.36,16.36,16.34,16.34,134800.0,13.4762,13.4762,13.4598,13.4598,134800.0
2009-12-23 15:50:00,16.34,16.35,16.34,16.35,158400.0,13.4598,13.468,13.4598,13.468,158400.0
2009-12-23 15:55:00,16.34,16.38,16.34,16.37,494800.0,13.4598,13.4927,13.4598,13.4845,494800.0
2009-12-24 09:30:00,16.36,16.36,16.25,16.27,93600.0,13.4762,13.4762,13.3856,13.4021,93600.0
2009-12-24 09:35:00,16.27,16.31,16.27,16.28,52800.0,13.4021,13.4351,13.4021,13.4103,52800.0
2009-12-24 09:40:00,16.3,16.33,16.29,16.33,40000.0,13.4268,13.4515,13.4186,13.4515,40000.0
2009-12-24 09:45:00,16.33,16.35,16.28,16.35,64800.0,13.4515,13.468,13.4103,13.468,64800.0
2009-12-24 09:50:00,16.35,16.36,16.31,16.32,112000.0,13.468,13.4762,13.4351,13.4433,112000.0
2009-12-24 09:55:00,16.32,16.36,16.3,16.3,48000.0,13.4433,13.4762,13.4268,13.4268,48000.0
2009-12-24 10:00:00,16.31,16.36,16.3,16.36,56800.0,13.4351,13.4762,13.4268,13.4762,56800.0
2009-12-24 10:05:00,16.36,16.36,16.33,16.35,43600.0,13.4762,13.4762,13.4515,13.468,43600.0
2009-12-24 10:10:00,16.35,16.36,16.34,16.35,36000.0,13.468,13.4762,13.4598,13.468,36000.0
2009-12-24 10:15:00,16.35,16.36,16.33,16.35,46000.0,13.468,13.4762,13.4515,13.468,46000.0
2009-12-24 10:20:00,16.35,16.35,16.3,16.3,90800.0,13.468,13.468,13.4268,13.4268,90800.0
2009-12-24 10:25:00,16.3,16.34,16.3,16.33,43200.0,13.4268,13.4598,13.4268,13.4515,43200.0
2009-12-24 10:30:00,16.34,16.34,16.31,16.32,46800.0,13.4598,13.4598,13.4351,13.4433,46800.0
2009-12-24 10:35:00,16.32,16.32,16.31,16.31,40400.0,13.4433,13.4433,13.4351,13.4351,40400.0
2009-12-24 10:40:00,16.3,16.32,16.3,16.32,36000.0,13.4268,13.4433,13.4268,13.4433,36000.0
2009-12-24 10:45:00,16.32,16.33,16.32,16.33,42400.0,13.4433,13.4515,13.4433,13.4515,42400.0
2009-12-24 10:50:00,16.33,16.33,16.31,16.32,38400.0,13.4515,13.4515,13.4351,13.4433,38400.0
2009-12-24 10:55:00,16.33,16.35,16.33,16.35,26400.0,13.4515,13.468,13.4515,13.468,26400.0
2009-12-24 11:00:00,16.36,16.36,16.32,16.33,35600.0,13.4762,13.4762,13.4433,13.4515,35600.0
2009-12-24 11:05:00,16.32,16.34,16.31,16.32,37200.0,13.4433,13.4598,13.4351,13.4433,37200.0
2009-12-24 11:10:00,16.32,16.34,16.32,16.34,22800.0,13.4433,13.4598,13.4433,13.4598,22800.0
2009-12-24 11:15:00,16.34,16.36,16.34,16.36,67200.0,13.4598,13.4762,13.4598,13.4762,67200.0
2009-12-24 11:20:00,16.36,16.36,16.34,16.35,32000.0,13.4762,13.4762,13.4598,13.468,32000.0
2009-12-24 11:25:00,16.36,16.36,16.35,16.36,52400.0,13.4762,13.4762,13.468,13.4762,52400.0
2009-12-24 11:30:00,16.36,16.36,16.36,16.36,24400.0,13.4762,13.4762,13.4762,13.4762,24400.0
2009-12-24 11:35:00,16.36,16.36,16.33,16.34,49200.0,13.4762,13.4762,13.4515,13.4598,49200.0
2009-12-24 11:40:00,16.34,16.36,16.34,16.36,38400.0,13.4598,13.4762,13.4598,13.4762,38400.0
2009-12-24 11:45:00,16.36,16.36,16.36,16.36,18800.0,13.4762,13.4762,13.4762,13.4762,18800.0
2009-12-24 11:50:00,16.36,16.36,16.36,16.36,15200.0,13.4762,13.4762,13.4762,13.4762,15200.0
2009-12-24 11:55:00,16.36,16.37,16.36,16.37,36400.0,13.4762,13.4845,13.4762,13.4845,36400.0
2009-12-24 12:00:00,16.37,16.37,16.36,16.36,32400.0,13.4845,13.4845,13.4762,13.4762,32400.0
2009-12-24 12:05:00,16.36,16.37,16.35,16.35,37200.0,13.4762,13.4845,13.468,13.468,37200.0
2009-12-24 12:10:00,16.35,16.38,16.35,16.38,40000.0,13.468,13.4927,13.468,13.4927,40000.0
2009-12-24 12:15:00,16.37,16.38,16.37,16.38,34800.0,13.4845,13.4927,13.4845,13.4927,34800.0
2009-12-24 12:20:00,16.37,16.37,16.36,16.36,34000.0,13.4845,13.4845,13.4762,13.4762,34000.0
2009-12-24 12:25:00,16.36,16.36,16.35,16.36,31200.0,13.4762,13.4762,13.468,13.4762,31200.0
2009-12-24 12:30:00,16.37,16.37,16.36,16.37,30800.0,13.4845,13.4845,13.4762,13.4845,30800.0
2009-12-24 12:35:00,16.37,16.38,16.36,16.38,90400.0,13.4845,13.4927,13.4762,13.4927,90400.0
2009-12-24 12:40:00,16.38,16.38,16.37,16.38,179600.0,13.4927,13.4927,13.4845,13.4927,179600.0
2009-12-24 12:45:00,16.38,16.39,16.38,16.38,61600.0,13.4927,13.501,13.4927,13.4927,61600.0
2009-12-24 12:50:00,16.38,16.39,16.37,16.38,91600.0,13.4927,13.501,13.4845,13.4927,91600.0
2009-12-24 12:55:00,16.38,16.39,16.37,16.38,112800.0,13.4927,13.501,13.4845,13.4927,112800.0
2009-12-28 09:30:00,16.31,16.34,16.2,16.29,177600.0,13.4351,13.4598,13.3444,13.4186,177600.0
2009-12-28 09:35:00,16.29,16.34,16.28,16.3,26400.0,13.4186,13.4598,13.4103,13.4268,26400.0
2009-12-28 09:40:00,16.31,16.31,16.26,16.26,56400.0,13.4351,13.4351,13.3939,13.3939,56400.0
2009-12-28 09:45:00,16.26,16.27,16.26,16.26,34800.0,13.3939,13.4021,13.3939,13.3939,34800.0
2009-12-28 09:50:00,16.26,16.31,16.26,16.31,31600.0,13.3939,13.4351,13.3939,13.4351,31600.0
2009-12-28 09:55:00,16.31,16.31,16.27,16.28,41600.0,13.4351,13.4351,13.4021,13.4103,41600.0
2009-12-28 10:00:00,16.28,16.31,16.28,16.31,24800.0,13.4103,13.4351,13.4103,13.4351,24800.0
2009-12-28 10:05:00,16.31,16.33,16.31,16.33,23200.0,13.4351,13.4515,13.4351,13.4515,23200.0
2009-12-28 10:10:00,16.32,16.32,16.3,16.32,73600.0,13.4433,13.4433,13.4268,13.4433,73600.0
2009-12-28 10:15:00,16.32,16.32,16.29,16.29,26800.0,13.4433,13.4433,13.4186,13.4186,26800.0
2009-12-28 10:20:00,16.29,16.31,16.28,16.31,51600.0,13.4186,13.4351,13.4103,13.4351,51600.0
2009-12-28 10:25:00,16.3,16.33,16.3,16.32,36000.0,13.4268,13.4515,13.4268,13.4433,36000.0
2009-12-28 10:30:00,16.32,16.33,16.31,16.31,36000.0,13.4433,13.4515,13.4351,13.4351,36000.0
2009-12-28 10:35:00,16.31,16.31,16.3,16.3,42800.0,13.4351,13.4351,13.4268,13.4268,42800.0
2009-12-28 10:40:00,16.3,16.31,16.3,16.31,24800.0,13.4268,13.4351,13.4268,13.4351,24800.0
2009-12-28 10:45:00,16.31,16.32,16.31,16.32,35600.0,13.4351,13.4433,13.4351,13.4433,35600.0
2009-12-28 10:50:00,16.32,16.32,16.31,16.32,24000.0,13.4433,13.4433,13.4351,13.4433,24000.0
2009-12-28 10:55:00,16.32,16.32,16.31,16.32,26800.0,13.4433,13.4433,13.4351,13.4433,26800.0
2009-12-28 11:00:00,16.32,16.32,16.32,16.32,10000.0,13.4433,13.4433,13.4433,13.4433,10000.0
2009-12-28 11:05:00,16.32,16.32,16.31,16.32,28000.0,13.4433,13.4433,13.4351,13.4433,28000.0
2009-12-28 11:10:00,16.32,16.33,16.32,16.32,57200.0,13.4433,13.4515,13.4433,13.4433,57200.0
2009-12-28 11:15:00,16.32,16.32,16.31,16.32,27200.0,13.4433,13.4433,13.4351,13.4433,27200.0
2009-12-28 11:20:00,16.32,16.33,16.32,16.33,11600.0,13.4433,13.4515,13.4433,13.4515,11600.0
2009-12-28 11:25:00,16.33,16.33,16.31,16.32,24000.0,13.4515,13.4515,13.4351,13.4433,24000.0
2009-12-28 11:30:00,16.31,16.33,16.31,16.33,29600.0,13.4351,13.4515,13.4351,13.4515,29600.0
2009-12-28 11:35:00,16.33,16.34,16.32,16.32,24000.0,13.4515,13.4598,13.4433,13.4433,24000.0
2009-12-28 11:40:00,16.32,16.32,16.3,16.31,22000.0,13.4433,13.4433,13.4268,13.4351,22000.0
2009-12-28 11:45:00,16.31,16.31,16.3,16.3,6000.0,13.4351,13.4351,13.4268,13.4268,6000.0
2009-12-28 11:50:00,16.31,16.31,16.31,16.31,22800.0,13.4351,13.4351,13.4351,13.4351,22800.0
2009-12-28 11:55:00,16.31,16.31,16.3,16.31,28800.0,13.4351,13.4351,13.4268,13.4351,28800.0
2009-12-28 12:00:00,16.31,16.31,16.3,16.3,12800.0,13.4351,13.4351,13.4268,13.4268,12800.0
2009-12-28 12:05:00,16.3,16.3,16.28,16.29,27600.0,13.4268,13.4268,13.4103,13.4186,27600.0
2009-12-28 12:10:00,16.29,16.29,16.27,16.27,37200.0,13.4186,13.4186,13.4021,13.4021,37200.0
2009-12-28 12:15:00,16.27,16.28,16.26,16.26,31600.0,13.4021,13.4103,13.3939,13.3939,31600.0
2009-12-28 12:20:00,16.26,16.27,16.26,16.26,23200.0,13.3939,13.4021,13.3939,13.3939,23200.0
2009-12-28 12:25:00,16.26,16.27,16.26,16.26,22000.0,13.3939,13.4021,13.3939,13.3939,22000.0
2009-12-28 12:30:00,16.26,16.26,16.25,16.26,24400.0,13.3939,13.3939,13.3856,13.3939,24400.0
2009-12-28 12:35:00,16.26,16.29,16.26,16.28,130000.0,13.3939,13.4186,13.3939,13.4103,130000.0
2009-12-28 12:40:00,16.28,16.29,16.27,16.28,60400.0,13.4103,13.4186,13.4021,13.4103,60400.0
2009-12-28 12:45:00,16.28,16.3,16.28,16.29,73600.0,13.4103,13.4268,13.4103,13.4186,73600.0
2009-12-28 12:50:00,16.29,16.32,16.29,16.32,80000.0,13.4186,13.4433,13.4186,13.4433,80000.0
2009-12-28 12:55:00,16.32,16.32,16.32,16.32,17200.0,13.4433,13.4433,13.4433,13.4433,17200.0
2009-12-28 13:00:00,16.32,16.32,16.31,16.32,87600.0,13.4433,13.4433,13.4351,13.4433,87600.0
2009-12-28 13:05:00,16.31,16.33,16.31,16.33,80000.0,13.4351,13.4515,13.4351,13.4515,80000.0
2009-12-28 13:10:00,16.33,16.33,16.32,16.33,38000.0,13.4515,13.4515,13.4433,13.4515,38000.0
2009-12-28 13:15:00,16.33,16.35,16.33,16.34,72000.0,13.4515,13.468,13.4515,13.4598,72000.0
2009-12-28 13:20:00,16.34,16.35,16.34,16.34,42000.0,13.4598,13.468,13.4598,13.4598,42000.0
2009-12-28 13:25:00,16.34,16.36,16.34,16.36,98400.0,13.4598,13.4762,13.4598,13.4762,98400.0
2009-12-28 13:30:00,16.36,16.36,16.35,16.35,221600.0,13.4762,13.4762,13.468,13.468,221600.0
2009-12-28 13:35:00,16.35,16.37,16.35,16.37,172800.0,13.468,13.4845,13.468,13.4845,172800.0
2009-12-28 13:40:00,16.37,16.38,16.37,16.37,108400.0,13.4845,13.4927,13.4845,13.4845,108400.0
2009-12-28 13:45:00,16.37,16.37,16.37,16.37,23200.0,13.4845,13.4845,13.4845,13.4845,23200.0
2009-12-28 13:50:00,16.37,16.38,16.37,16.38,106400.0,13.4845,13.4927,13.4845,13.4927,106400.0
2009-12-28 13:55:00,16.38,16.38,16.38,16.38,33200.0,13.4927,13.4927,13.4927,13.4927,33200.0
2009-12-28 14:00:00,16.38,16.38,16.37,16.37,344000.0,13.4927,13.4927,13.4845,13.4845,344000.0
2009-12-28 14:05:00,16.37,16.39,16.36,16.38,61600.0,13.4845,13.501,13.4762,13.4927,61600.0
2009-12-28 14:10:00,16.39,16.39,16.37,16.39,83200.0,13.501,13.501,13.4845,13.501,83200.0
2009-12-28 14:15:00,16.39,16.39,16.34,16.34,52400.0,13.501,13.501,13.4598,13.4598,52400.0
2009-12-28 14:20:00,16.34,16.34,16.32,16.32,123200.0,13.4598,13.4598,13.4433,13.4433,123200.0
2009-12-28 14:25:00,16.32,16.32,16.31,16.32,76000.0,13.4433,13.4433,13.4351,13.4433,76000.0
2009-12-28 14:30:00,16.32,16.35,16.32,16.33,102400.0,13.4433,13.468,13.4433,13.4515,102400.0
2009-12-28 14:35:00,16.33,16.34,16.32,16.32,55600.0,13.4515,13.4598,13.4433,13.4433,55600.0
2009-12-28 14:40:00,16.31,16.32,16.31,16.32,32000.0,13.4351,13.4433,13.4351,13.4433,32000.0
2009-12-28 14:45:00,16.32,16.34,16.32,16.34,34400.0,13.4433,13.4598,13.4433,13.4598,34400.0
2009-12-28 14:50:00,16.34,16.35,16.34,16.34,84000.0,13.4598,13.468,13.4598,13.4598,84000.0
2009-12-28 14:55:00,16.34,16.35,16.34,16.34,119600.0,13.4598,13.468,13.4598,13.4598,119600.0
2009-12-28 15:00:00,16.34,16.36,16.34,16.35,36000.0,13.4598,13.4762,13.4598,13.468,36000.0
2009-12-28 15:05:00,16.35,16.36,16.35,16.35,48000.0,13.468,13.4762,13.468,13.468,48000.0
2009-12-28 15:10:00,16.36,16.36,16.35,16.35,88400.0,13.4762,13.4762,13.468,13.468,88400.0
2009-12-28 15:15:00,16.35,16.35,16.34,16.35,99200.0,13.468,13.468,13.4598,13.468,99200.0
2009-12-28 15:20:00,16.35,16.35,16.34,16.35,65200.0,13.468,13.468,13.4598,13.468,65200.0
2009-12-28 15:25:00,16.35,16.35,16.33,16.34,152400.0,13.468,13.468,13.4515,13.4598,152400.0
2009-12-28 15:30:00,16.34,16.36,16.34,16.35,134400.0,13.4598,13.4762,13.4598,13.468,134400.0
2009-12-28 15:35:00,16.35,16.35,16.34,16.34,96800.0,13.468,13.468,13.4598,13.4598,96800.0
2009-12-28 15:40:00,16.34,16.36,16.34,16.36,127600.0,13.4598,13.4762,13.4598,13.4762,127600.0
2009-12-28 15:45:00,16.36,16.36,16.35,16.36,167200.0,13.4762,13.4762,13.468,13.4762,167200.0
2009-12-28 15:50:00,16.36,16.37,16.36,16.37,130000.0,13.4762,13.4845,13.4762,13.4845,130000.0
2009-12-28 15:55:00,16.38,16.39,16.37,16.38,162400.0,13.4927,13.501,13.4845,13.4927,162400.0
2009-12-29 09:30:00,16.38,16.38,16.31,16.35,82800.0,13.4927,13.4927,13.4351,13.468,82800.0
2009-12-29 09:35:00,16.35,16.35,16.33,16.35,48000.0,13.468,13.468,13.4515,13.468,48000.0
2009-12-29 09:40:00,16.35,16.39,16.35,16.38,59200.0,13.468,13.501,13.468,13.4927,59200.0
2009-12-29 09:45:00,16.38,16.4,16.38,16.4,61600.0,13.4927,13.5092,13.4927,13.5092,61600.0
2009-12-29 09:50:00,16.4,16.4,16.4,16.4,52400.0,13.5092,13.5092,13.5092,13.5092,52400.0
2009-12-29 09:55:00,16.4,16.41,16.4,16.41,103600.0,13.5092,13.5174,13.5092,13.5174,103600.0
2009-12-29 10:00:00,16.41,16.44,16.41,16.42,106800.0,13.5174,13.5421,13.5174,13.5257,106800.0
2009-12-29 10:05:00,16.42,16.42,16.4,16.41,245600.0,13.5257,13.5257,13.5092,13.5174,245600.0
2009-12-29 10:10:00,16.41,16.42,16.41,16.42,71200.0,13.5174,13.5257,13.5174,13.5257,71200.0
2009-12-29 10:15:00,16.42,16.44,16.42,16.43,51200.0,13.5257,13.5421,13.5257,13.5339,51200.0
2009-12-29 10:20:00,16.43,16.45,16.43,16.45,51600.0,13.5339,13.5504,13.5339,13.5504,51600.0
2009-12-29 10:25:00,16.45,16.45,16.44,16.45,86000.0,13.5504,13.5504,13.5421,13.5504,86000.0
2009-12-29 10:30:00,16.45,16.47,16.45,16.46,80400.0,13.5504,13.5669,13.5504,13.5586,80400.0
2009-12-29 10:35:00,16.47,16.47,16.46,16.47,64400.0,13.5669,13.5669,13.5586,13.5669,64400.0
2009-12-29 10:40:00,16.47,16.48,16.47,16.47,81200.0,13.5669,13.5751,13.5669,13.5669,81200.0
2009-12-29 10:45:00,16.47,16.48,16.47,16.47,48400.0,13.5669,13.5751,13.5669,13.5669,48400.0
2009-12-29 10:50:00,16.47,16.49,16.47,16.48,44400.0,13.5669,13.5833,13.5669,13.5751,44400.0
2009-12-29 10:55:00,16.48,16.5,16.48,16.49,88400.0,13.5751,13.5916,13.5751,13.5833,88400.0
2009-12-29 11:00:00,16.49,16.51,16.49,16.51,185200.0,13.5833,13.5998,13.5833,13.5998,185200.0
2009-12-29 11:05:00,16.51,16.52,16.5,16.5,100000.0,13.5998,13.608,13.5916,13.5916,100000.0
2009-12-29 11:10:00,16.5,16.5,16.48,16.49,250000.0,13.5916,13.5916,13.5751,13.5833,250000.0
2009-12-29 11:15:00,16.49,16.5,16.48,16.5,39600.0,13.5833,13.5916,13.5751,13.5916,39600.0
2009-12-29 11:20:00,16.5,16.52,16.49,16.5,74400.0,13.5916,13.608,13.5833,13.5916,74400.0
2009-12-29 11:25:00,16.5,16.5,16.47,16.48,64000.0,13.5916,13.5916,13.5669,13.5751,64000.0
2009-12-29 11:30:00,16.48,16.49,16.47,16.49,31200.0,13.5751,13.5833,13.5669,13.5833,31200.0
2009-12-29 11:35:00,16.49,16.49,16.45,16.46,54000.0,13.5833,13.5833,13.5504,13.5586,54000.0
2009-12-29 11:40:00,16.46,16.48,16.45,16.48,28800.0,13.5586,13.5751,13.5504,13.5751,28800.0
2009-12-29 11:45:00,16.48,16.49,16.48,16.48,21600.0,13.5751,13.5833,13.5751,13.5751,21600.0
2009-12-29 11:50:00,16.48,16.48,16.47,16.47,32400.0,13.5751,13.5751,13.5669,13.5669,32400.0
2009-12-29 11:55:00,16.47,16.47,16.46,16.47,73600.0,13.5669,13.5669,13.5586,13.5669,73600.0
2009-12-29 12:00:00,16.47,16.48,16.47,16.47,18000.0,13.5669,13.5751,13.5669,13.5669,18000.0
2009-12-29 12:05:00,16.47,16.48,16.46,16.46,22000.0,13.5669,13.5751,13.5586,13.5586,22000.0
2009-12-29 12:10:00,16.46,16.47,16.46,16.47,23200.0,13.5586,13.5669,13.5586,13.5669,23200.0
2009-12-29 12:15:00,16.47,16.48,16.46,16.47,58800.0,13.5669,13.5751,13.5586,13.5669,58800.0
2009-12-29 12:20:00,16.47,16.48,16.46,16.47,57200.0,13.5669,13.5751,13.5586,13.5669,57200.0
2009-12-29 12:25:00,16.47,16.47,16.46,16.46,29600.0,13.5669,13.5669,13.5586,13.5586,29600.0
2009-12-29 12:30:00,16.46,16.47,16.46,16.47,38000.0,13.5586,13.5669,13.5586,13.5669,38000.0
2009-12-29 12:35:00,16.47,16.47,16.46,16.47,60000.0,13.5669,13.5669,13.5586,13.5669,60000.0
2009-12-29 12:40:00,16.47,16.49,16.47,16.48,82800.0,13.5669,13.5833,13.5669,13.5751,82800.0
2009-12-29 12:45:00,16.48,16.51,16.48,16.51,126000.0,13.5751,13.5998,13.5751,13.5998,126000.0
2009-12-29 12:50:00,16.51,16.53,16.51,16.53,58000.0,13.5998,13.6163,13.5998,13.6163,58000.0
2009-12-29 12:55:00,16.53,16.54,16.51,16.51,228800.0,13.6163,13.6245,13.5998,13.5998,228800.0
2009-12-29 13:00:00,16.5,16.51,16.5,16.51,40800.0,13.5916,13.5998,13.5916,13.5998,40800.0
2009-12-29 13:05:00,16.51,16.51,16.49,16.49,30400.0,13.5998,13.5998,13.5833,13.5833,30400.0
2009-12-29 13:10:00,16.5,16.5,16.49,16.5,28000.0,13.5916,13.5916,13.5833,13.5916,28000.0
2009-12-29 13:15:00,16.5,16.5,16.47,16.47,52800.0,13.5916,13.5916,13.5669,13.5669,52800.0
2009-12-29 13:20:00,16.47,16.48,16.46,16.48,55600.0,13.5669,13.5751,13.5586,13.5751,55600.0
2009-12-29 13:25:00,16.48,16.5,16.48,16.49,74000.0,13.5751,13.5916,13.5751,13.5833,74000.0
2009-12-29 13:30:00,16.49,16.49,16.48,16.49,43600.0,13.5833,13.5833,13.5751,13.5833,43600.0
2009-12-29 13:35:00,16.49,16.51,16.49,16.5,113200.0,13.5833,13.5998,13.5833,13.5916,113200.0
2009-12-29 13:40:00,16.51,16.52,16.5,16.52,21200.0,13.5998,13.608,13.5916,13.608,21200.0
2009-12-29 13:45:00,16.52,16.53,16.52,16.52,35600.0,13.608,13.6163,13.608,13.608,35600.0
2009-12-29 13:50:00,16.52,16.52,16.51,16.52,23200.0,13.608,13.608,13.5998,13.608,23200.0
2009-12-29 13:55:00,16.52,16.52,16.51,16.52,17600.0,13.608,13.608,13.5998,13.608,17600.0
2009-12-29 14:00:00,16.52,16.54,16.52,16.53,67200.0,13.608,13.6245,13.608,13.6163,67200.0
2009-12-29 14:05:00,16.53,16.55,16.53,16.54,72800.0,13.6163,13.6327,13.6163,13.6245,72800.0
2009-12-29 14:10:00,16.54,16.55,16.53,16.55,49600.0,13.6245,13.6327,13.6163,13.6327,49600.0
2009-12-29 14:15:00,16.55,16.55,16.55,16.55,85600.0,13.6327,13.6327,13.6327,13.6327,85600.0
2009-12-29 14:20:00,16.55,16.56,16.55,16.56,140400.0,13.6327,13.641,13.6327,13.641,140400.0
2009-12-29 14:25:00,16.55,16.56,16.55,16.56,62400.0,13.6327,13.641,13.6327,13.641,62400.0
2009-12-29 14:30:00,16.55,16.56,16.55,16.56,79600.0,13.6327,13.641,13.6327,13.641,79600.0
2009-12-29 14:35:00,16.56,16.58,16.56,16.56,258800.0,13.641,13.6575,13.641,13.641,258800.0
2009-12-29 14:40:00,16.56,16.57,16.56,16.57,18800.0,13.641,13.6492,13.641,13.6492,18800.0
2009-12-29 14:45:00,16.57,16.58,16.57,16.58,146000.0,13.6492,13.6575,13.6492,13.6575,146000.0
2009-12-29 14:50:00,16.57,16.58,16.56,16.57,183600.0,13.6492,13.6575,13.641,13.6492,183600.0
2009-12-29 14:55:00,16.57,16.58,16.57,16.58,104000.0,13.6492,13.6575,13.6492,13.6575,104000.0
2009-12-29 15:00:00,16.58,16.59,16.57,16.58,184400.0,13.6575,13.6657,13.6492,13.6575,184400.0
2009-12-29 15:05:00,16.58,16.59,16.57,16.58,229600.0,13.6575,13.6657,13.6492,13.6575,229600.0
2009-12-29 15:10:00,16.58,16.59,16.58,16.58,56400.0,13.6575,13.6657,13.6575,13.6575,56400.0
2009-12-29 15:15:00,16.58,16.6,16.58,16.59,111200.0,13.6575,13.6739,13.6575,13.6657,111200.0
2009-12-29 15:20:00,16.59,16.59,16.57,16.58,142400.0,13.6657,13.6657,13.6492,13.6575,142400.0
2009-12-29 15:25:00,16.58,16.61,16.58,16.61,193200.0,13.6575,13.6822,13.6575,13.6822,193200.0
2009-12-29 15:30:00,16.61,16.61,16.57,16.57,121200.0,13.6822,13.6822,13.6492,13.6492,121200.0
2009-12-29 15:35:00,16.57,16.59,16.57,16.58,151600.0,13.6492,13.6657,13.6492,13.6575,151600.0
2009-12-29 15:40:00,16.58,16.58,16.55,16.55,301200.0,13.6575,13.6575,13.6327,13.6327,301200.0
2009-12-29 15:45:00,16.56,16.58,16.55,16.58,218800.0,13.641,13.6575,13.6327,13.6575,218800.0
2009-12-29 15:50:00,16.58,16.58,16.55,16.57,275600.0,13.6575,13.6575,13.6327,13.6492,275600.0
2009-12-29 15:55:00,16.57,16.57,16.55,16.56,438400.0,13.6492,13.6492,13.6327,13.641,438400.0
2009-12-30 09:30:00,16.46,16.48,16.45,16.48,135600.0,13.5586,13.5751,13.5504,13.5751,135600.0
2009-12-30 09:35:00,16.48,16.5,16.48,16.49,26400.0,13.5751,13.5916,13.5751,13.5833,26400.0
2009-12-30 09:40:00,16.49,16.56,16.49,16.52,68400.0,13.5833,13.641,13.5833,13.608,68400.0
2009-12-30 09:45:00,16.51,16.54,16.43,16.44,73600.0,13.5998,13.6245,13.5339,13.5421,73600.0
2009-12-30 09:50:00,16.43,16.45,16.43,16.45,72800.0,13.5339,13.5504,13.5339,13.5504,72800.0
2009-12-30 09:55:00,16.44,16.46,16.43,16.44,73600.0,13.5421,13.5586,13.5339,13.5421,73600.0
2009-12-30 10:00:00,16.45,16.49,16.44,16.48,66000.0,13.5504,13.5833,13.5421,13.5751,66000.0
2009-12-30 10:05:00,16.48,16.5,16.47,16.49,40400.0,13.5751,13.5916,13.5669,13.5833,40400.0
2009-12-30 10:10:00,16.49,16.5,16.47,16.48,70400.0,13.5833,13.5916,13.5669,13.5751,70400.0
2009-12-30 10:15:00,16.48,16.5,16.47,16.49,78000.0,13.5751,13.5916,13.5669,13.5833,78000.0
2009-12-30 10:20:00,16.49,16.5,16.49,16.49,38000.0,13.5833,13.5916,13.5833,13.5833,38000.0
2009-12-30 10:25:00,16.49,16.52,16.49,16.5,51600.0,13.5833,13.608,13.5833,13.5916,51600.0
2009-12-30 10:30:00,16.5,16.5,16.48,16.48,44400.0,13.5916,13.5916,13.5751,13.5751,44400.0
2009-12-30 10:35:00,16.48,16.49,16.47,16.47,68400.0,13.5751,13.5833,13.5669,13.5669,68400.0
2009-12-30 10:40:00,16.47,16.48,16.45,16.48,94800.0,13.5669,13.5751,13.5504,13.5751,94800.0
2009-12-30 10:45:00,16.47,16.49,16.47,16.49,46800.0,13.5669,13.5833,13.5669,13.5833,46800.0
2009-12-30 10:50:00,16.49,16.5,16.49,16.5,52000.0,13.5833,13.5916,13.5833,13.5916,52000.0
2009-12-30 10:55:00,16.5,16.51,16.5,16.5,14400.0,13.5916,13.5998,13.5916,13.5916,14400.0
2009-12-30 11:00:00,16.5,16.51,16.5,16.51,53600.0,13.5916,13.5998,13.5916,13.5998,53600.0
2009-12-30 11:05:00,16.51,16.51,16.49,16.5,48400.0,13.5998,13.5998,13.5833,13.5916,48400.0
2009-12-30 11:10:00,16.5,16.51,16.5,16.5,73600.0,13.5916,13.5998,13.5916,13.5916,73600.0
2009-12-30 11:15:00,16.5,16.5,16.48,16.48,62000.0,13.5916,13.5916,13.5751,13.5751,62000.0
2009-12-30 11:20:00,16.48,16.49,16.48,16.49,85600.0,13.5751,13.5833,13.5751,13.5833,85600.0
2009-12-30 11:25:00,16.49,16.49,16.49,16.49,46400.0,13.5833,13.5833,13.5833,13.5833,46400.0
2009-12-30 11:30:00,16.49,16.49,16.48,16.49,71600.0,13.5833,13.5833,13.5751,13.5833,71600.0
2009-12-30 11:35:00,16.49,16.49,16.48,16.49,41600.0,13.5833,13.5833,13.5751,13.5833,41600.0
2009-12-30 11:40:00,16.49,16.49,16.48,16.49,36400.0,13.5833,13.5833,13.5751,13.5833,36400.0
2009-12-30 11:45:00,16.49,16.5,16.48,16.5,180000.0,13.5833,13.5916,13.5751,13.5916,180000.0
2009-12-30 11:50:00,16.5,16.53,16.5,16.52,102800.0,13.5916,13.6163,13.5916,13.608,102800.0
2009-12-30 11:55:00,16.52,16.52,16.49,16.5,178400.0,13.608,13.608,13.5833,13.5916,178400.0
2009-12-30 12:00:00,16.5,16.52,16.5,16.51,29600.0,13.5916,13.608,13.5916,13.5998,29600.0
2009-12-30 12:05:00,16.51,16.51,16.5,16.5,64800.0,13.5998,13.5998,13.5916,13.5916,64800.0
2009-12-30 12:10:00,16.5,16.5,16.49,16.49,65200.0,13.5916,13.5916,13.5833,13.5833,65200.0
2009-12-30 12:15:00,16.49,16.5,16.49,16.49,82000.0,13.5833,13.5916,13.5833,13.5833,82000.0
2009-12-30 12:20:00,16.5,16.5,16.49,16.5,91600.0,13.5916,13.5916,13.5833,13.5916,91600.0
2009-12-30 12:25:00,16.5,16.5,16.5,16.5,19200.0,13.5916,13.5916,13.5916,13.5916,19200.0
2009-12-30 12:30:00,16.5,16.5,16.49,16.49,177600.0,13.5916,13.5916,13.5833,13.5833,177600.0
2009-12-30 12:35:00,16.49,16.5,16.48,16.49,132400.0,13.5833,13.5916,13.5751,13.5833,132400.0
2009-12-30 12:40:00,16.49,16.49,16.48,16.49,219200.0,13.5833,13.5833,13.5751,13.5833,219200.0
2009-12-30 12:45:00,16.49,16.49,16.49,16.49,54000.0,13.5833,13.5833,13.5833,13.5833,54000.0
2009-12-30 12:50:00,16.48,16.48,16.47,16.48,20800.0,13.5751,13.5751,13.5669,13.5751,20800.0
2009-12-30 12:55:00,16.49,16.49,16.49,16.49,161600.0,13.5833,13.5833,13.5833,13.5833,161600.0
2009-12-30 13:00:00,16.49,16.49,16.48,16.49,74000.0,13.5833,13.5833,13.5751,13.5833,74000.0
2009-12-30 13:05:00,16.49,16.49,16.47,16.47,73200.0,13.5833,13.5833,13.5669,13.5669,73200.0
2009-12-30 13:10:00,16.47,16.48,16.46,16.47,56000.0,13.5669,13.5751,13.5586,13.5669,56000.0
2009-12-30 13:15:00,16.47,16.49,16.46,16.48,57600.0,13.5669,13.5833,13.5586,13.5751,57600.0
2009-12-30 13:20:00,16.48,16.48,16.47,16.48,26400.0,13.5751,13.5751,13.5669,13.5751,26400.0
2009-12-30 13:25:00,16.48,16.48,16.45,16.46,66400.0,13.5751,13.5751,13.5504,13.5586,66400.0
2009-12-30 13:30:00,16.46,16.47,16.45,16.46,40400.0,13.5586,13.5669,13.5504,13.5586,40400.0
2009-12-30 13:35:00,16.46,16.47,16.45,16.46,202000.0,13.5586,13.5669,13.5504,13.5586,202000.0
2009-12-30 13:40:00,16.46,16.48,16.46,16.48,91200.0,13.5586,13.5751,13.5586,13.5751,91200.0
2009-12-30 13:45:00,16.48,16.49,16.47,16.49,58400.0,13.5751,13.5833,13.5669,13.5833,58400.0
2009-12-30 13:50:00,16.49,16.49,16.46,16.47,164400.0,13.5833,13.5833,13.5586,13.5669,164400.0
2009-12-30 13:55:00,16.47,16.47,16.47,16.47,8800.0,13.5669,13.5669,13.5669,13.5669,8800.0
2009-12-30 14:00:00,16.47,16.47,16.45,16.45,194800.0,13.5669,13.5669,13.5504,13.5504,194800.0
2009-12-30 14:05:00,16.45,16.47,16.43,16.47,124400.0,13.5504,13.5669,13.5339,13.5669,124400.0
2009-12-30 14:10:00,16.47,16.47,16.47,16.47,17600.0,13.5669,13.5669,13.5669,13.5669,17600.0
2009-12-30 14:15:00,16.47,16.48,16.46,16.47,54000.0,13.5669,13.5751,13.5586,13.5669,54000.0
2009-12-30 14:20:00,16.47,16.49,16.46,16.47,104000.0,13.5669,13.5833,13.5586,13.5669,104000.0
2009-12-30 14:25:00,16.47,16.47,16.47,16.47,20800.0,13.5669,13.5669,13.5669,13.5669,20800.0
2009-12-30 14:30:00,16.47,16.48,16.46,16.48,83200.0,13.5669,13.5751,13.5586,13.5751,83200.0
2009-12-30 14:35:00,16.48,16.48,16.48,16.48,19600.0,13.5751,13.5751,13.5751,13.5751,19600.0
2009-12-30 14:40:00,16.48,16.48,16.46,16.47,172000.0,13.5751,13.5751,13.5586,13.5669,172000.0
2009-12-30 14:45:00,16.47,16.49,16.46,16.48,79600.0,13.5669,13.5833,13.5586,13.5751,79600.0
2009-12-30 14:50:00,16.48,16.48,16.47,16.48,132400.0,13.5751,13.5751,13.5669,13.5751,132400.0
2009-12-30 14:55:00,16.48,16.48,16.45,16.46,156400.0,13.5751,13.5751,13.5504,13.5586,156400.0
2009-12-30 15:00:00,16.46,16.47,16.45,16.47,148400.0,13.5586,13.5669,13.5504,13.5669,148400.0
2009-12-30 15:05:00,16.47,16.48,16.47,16.48,40400.0,13.5669,13.5751,13.5669,13.5751,40400.0
2009-12-30 15:10:00,16.48,16.49,16.47,16.49,94000.0,13.5751,13.5833,13.5669,13.5833,94000.0
2009-12-30 15:15:00,16.49,16.49,16.48,16.48,42400.0,13.5833,13.5833,13.5751,13.5751,42400.0
2009-12-30 15:20:00,16.48,16.5,16.48,16.5,76000.0,13.5751,13.5916,13.5751,13.5916,76000.0
2009-12-30 15:25:00,16.5,16.5,16.49,16.5,84400.0,13.5916,13.5916,13.5833,13.5916,84400.0
2009-12-30 15:30:00,16.5,16.52,16.5,16.52,117600.0,13.5916,13.608,13.5916,13.608,117600.0
2009-12-30 15:35:00,16.52,16.52,16.5,16.51,145200.0,13.608,13.608,13.5916,13.5998,145200.0
2009-12-30 15:40:00,16.51,16.53,16.51,16.52,148400.0,13.5998,13.6163,13.5998,13.608,148400.0
2009-12-30 15:45:00,16.52,16.54,16.52,16.54,134400.0,13.608,13.6245,13.608,13.6245,134400.0
2009-12-30 15:50:00,16.54,16.55,16.53,16.54,188400.0,13.6245,13.6327,13.6163,13.6245,188400.0
2009-12-30 15:55:00,16.55,16.55,16.53,16.53,150000.0,13.6327,13.6327,13.6163,13.6163,150000.0
2009-12-31 09:30:00,16.55,16.63,16.55,16.59,130000.0,13.6327,13.6986,13.6327,13.6657,130000.0
2009-12-31 09:35:00,16.58,16.59,16.55,16.58,64800.0,13.6575,13.6657,13.6327,13.6575,64800.0
2009-12-31 09:40:00,16.59,16.59,16.56,16.56,42800.0,13.6657,13.6657,13.641,13.641,42800.0
2009-12-31 09:45:00,16.57,16.59,16.57,16.58,64400.0,13.6492,13.6657,13.6492,13.6575,64400.0
2009-12-31 09:50:00,16.58,16.59,16.57,16.59,70400.0,13.6575,13.6657,13.6492,13.6657,70400.0
2009-12-31 09:55:00,16.59,16.62,16.59,16.61,78400.0,13.6657,13.6904,13.6657,13.6822,78400.0
2009-12-31 10:00:00,16.61,16.61,16.6,16.61,35200.0,13.6822,13.6822,13.6739,13.6822,35200.0
2009-12-31 10:05:00,16.61,16.62,16.6,16.62,62800.0,13.6822,13.6904,13.6739,13.6904,62800.0
2009-12-31 10:10:00,16.62,16.62,16.6,16.6,57600.0,13.6904,13.6904,13.6739,13.6739,57600.0
2009-12-31 10:15:00,16.6,16.62,16.6,16.6,39600.0,13.6739,13.6904,13.6739,13.6739,39600.0
2009-12-31 10:20:00,16.61,16.62,16.6,16.62,32000.0,13.6822,13.6904,13.6739,13.6904,32000.0
2009-12-31 10:25:00,16.62,16.62,16.61,16.61,33200.0,13.6904,13.6904,13.6822,13.6822,33200.0
2009-12-31 10:30:00,16.61,16.62,16.61,16.61,84400.0,13.6822,13.6904,13.6822,13.6822,84400.0
2009-12-31 10:35:00,16.61,16.62,16.61,16.61,87200.0,13.6822,13.6904,13.6822,13.6822,87200.0
2009-12-31 10:40:00,16.61,16.63,16.61,16.62,60800.0,13.6822,13.6986,13.6822,13.6904,60800.0
2009-12-31 10:45:00,16.63,16.64,16.62,16.63,175600.0,13.6986,13.7069,13.6904,13.6986,175600.0
2009-12-31 10:50:00,16.63,16.65,16.63,16.63,80000.0,13.6986,13.7151,13.6986,13.6986,80000.0
2009-12-31 10:55:00,16.62,16.63,16.61,16.61,106400.0,13.6904,13.6986,13.6822,13.6822,106400.0
2009-12-31 11:00:00,16.62,16.63,16.61,16.62,35200.0,13.6904,13.6986,13.6822,13.6904,35200.0
2009-12-31 11:05:00,16.62,16.62,16.59,16.59,92000.0,13.6904,13.6904,13.6657,13.6657,92000.0
2009-12-31 11:10:00,16.59,16.6,16.59,16.6,40400.0,13.6657,13.6739,13.6657,13.6739,40400.0
2009-12-31 11:15:00,16.6,16.6,16.58,16.58,96000.0,13.6739,13.6739,13.6575,13.6575,96000.0
2009-12-31 11:20:00,16.58,16.6,16.58,16.59,59200.0,13.6575,13.6739,13.6575,13.6657,59200.0
2009-12-31 11:25:00,16.59,16.6,16.59,16.6,36000.0,13.6657,13.6739,13.6657,13.6739,36000.0
2009-12-31 11:30:00,16.6,16.6,16.59,16.59,44000.0,13.6739,13.6739,13.6657,13.6657,44000.0
2009-12-31 11:35:00,16.59,16.6,16.58,16.59,67600.0,13.6657,13.6739,13.6575,13.6657,67600.0
2009-12-31 11:40:00,16.59,16.6,16.59,16.6,26800.0,13.6657,13.6739,13.6657,13.6739,26800.0
2009-12-31 11:45:00,16.6,16.61,16.6,16.61,23200.0,13.6739,13.6822,13.6739,13.6822,23200.0
2009-12-31 11:50:00,16.61,16.61,16.59,16.59,30400.0,13.6822,13.6822,13.6657,13.6657,30400.0
2009-12-31 11:55:00,16.59,16.6,16.58,16.58,46400.0,13.6657,13.6739,13.6575,13.6575,46400.0
2009-12-31 12:00:00,16.58,16.6,16.58,16.6,82000.0,13.6575,13.6739,13.6575,13.6739,82000.0
2009-12-31 12:05:00,16.6,16.61,16.6,16.6,20400.0,13.6739,13.6822,13.6739,13.6739,20400.0
2009-12-31 12:10:00,16.6,16.61,16.6,16.6,21600.0,13.6739,13.6822,13.6739,13.6739,21600.0
2009-12-31 12:15:00,16.6,16.6,16.59,16.6,54000.0,13.6739,13.6739,13.6657,13.6739,54000.0
2009-12-31 12:20:00,16.6,16.61,16.59,16.6,55600.0,13.6739,13.6822,13.6657,13.6739,55600.0
2009-12-31 12:25:00,16.6,16.61,16.6,16.6,26400.0,13.6739,13.6822,13.6739,13.6739,26400.0
2009-12-31 12:30:00,16.6,16.6,16.59,16.6,29200.0,13.6739,13.6739,13.6657,13.6739,29200.0
2009-12-31 12:35:00,16.6,16.6,16.59,16.6,18000.0,13.6739,13.6739,13.6657,13.6739,18000.0
2009-12-31 12:40:00,16.59,16.61,16.59,16.61,78000.0,13.6657,13.6822,13.6657,13.6822,78000.0
2009-12-31 12:45:00,16.6,16.61,16.6,16.6,20400.0,13.6739,13.6822,13.6739,13.6739,20400.0
2009-12-31 12:50:00,16.6,16.61,16.6,16.61,22000.0,13.6739,13.6822,13.6739,13.6822,22000.0
2009-12-31 12:55:00,16.61,16.61,16.59,16.6,41200.0,13.6822,13.6822,13.6657,13.6739,41200.0
2009-12-31 13:00:00,16.6,16.6,16.6,16.6,23200.0,13.6739,13.6739,13.6739,13.6739,23200.0
2009-12-31 13:05:00,16.6,16.61,16.6,16.6,44400.0,13.6739,13.6822,13.6739,13.6739,44400.0
2009-12-31 13:10:00,16.6,16.6,16.6,16.6,28800.0,13.6739,13.6739,13.6739,13.6739,28800.0
2009-12-31 13:15:00,16.6,16.6,16.59,16.59,37600.0,13.6739,13.6739,13.6657,13.6657,37600.0
2009-12-31 13:20:00,16.59,16.61,16.59,16.6,64000.0,13.6657,13.6822,13.6657,13.6739,64000.0
2009-12-31 13:25:00,16.6,16.61,16.6,16.6,35600.0,13.6739,13.6822,13.6739,13.6739,35600.0
2009-12-31 13:30:00,16.61,16.61,16.61,16.61,17200.0,13.6822,13.6822,13.6822,13.6822,17200.0
2009-12-31 13:35:00,16.61,16.61,16.61,16.61,17200.0,13.6822,13.6822,13.6822,13.6822,17200.0
2009-12-31 13:40:00,16.61,16.61,16.61,16.61,27600.0,13.6822,13.6822,13.6822,13.6822,27600.0
2009-12-31 13:45:00,16.61,16.61,16.61,16.61,15600.0,13.6822,13.6822,13.6822,13.6822,15600.0
2009-12-31 13:50:00,16.61,16.61,16.61,16.61,18800.0,13.6822,13.6822,13.6822,13.6822,18800.0
2009-12-31 13:55:00,16.61,16.61,16.61,16.61,39600.0,13.6822,13.6822,13.6822,13.6822,39600.0
2009-12-31 14:00:00,16.61,16.62,16.61,16.61,57200.0,13.6822,13.6904,13.6822,13.6822,57200.0
2009-12-31 14:05:00,16.61,16.61,16.61,16.61,15600.0,13.6822,13.6822,13.6822,13.6822,15600.0
2009-12-31 14:10:00,16.61,16.61,16.61,16.61,25200.0,13.6822,13.6822,13.6822,13.6822,25200.0
2009-12-31 14:15:00,16.61,16.61,16.61,16.61,31200.0,13.6822,13.6822,13.6822,13.6822,31200.0
2009-12-31 14:20:00,16.61,16.61,16.6,16.6,66800.0,13.6822,13.6822,13.6739,13.6739,66800.0
2009-12-31 14:25:00,16.6,16.6,16.6,16.6,65200.0,13.6739,13.6739,13.6739,13.6739,65200.0
2009-12-31 14:30:00,16.6,16.61,16.6,16.61,44000.0,13.6739,13.6822,13.6739,13.6822,44000.0
2009-12-31 14:35:00,16.61,16.62,16.61,16.62,36400.0,13.6822,13.6904,13.6822,13.6904,36400.0
2009-12-31 14:40:00,16.62,16.62,16.61,16.62,33200.0,13.6904,13.6904,13.6822,13.6904,33200.0
2009-12-31 14:45:00,16.62,16.63,16.62,16.62,27600.0,13.6904,13.6986,13.6904,13.6904,27600.0
2009-12-31 14:50:00,16.62,16.63,16.62,16.63,54400.0,13.6904,13.6986,13.6904,13.6986,54400.0
2009-12-31 14:55:00,16.63,16.65,16.63,16.65,102000.0,13.6986,13.7151,13.6986,13.7151,102000.0
2009-12-31 15:00:00,16.65,16.66,16.65,16.65,71200.0,13.7151,13.7234,13.7151,13.7151,71200.0
2009-12-31 15:05:00,16.65,16.65,16.62,16.63,87600.0,13.7151,13.7151,13.6904,13.6986,87600.0
2009-12-31 15:10:00,16.63,16.63,16.62,16.63,32400.0,13.6986,13.6986,13.6904,13.6986,32400.0
2009-12-31 15:15:00,16.62,16.64,16.62,16.64,63600.0,13.6904,13.7069,13.6904,13.7069,63600.0
2009-12-31 15:20:00,16.64,16.64,16.63,16.63,52000.0,13.7069,13.7069,13.6986,13.6986,52000.0
2009-12-31 15:25:00,16.63,16.63,16.62,16.62,55600.0,13.6986,13.6986,13.6904,13.6904,55600.0
2009-12-31 15:30:00,16.62,16.62,16.6,16.6,114400.0,13.6904,13.6904,13.6739,13.6739,114400.0
2009-12-31 15:35:00,16.6,16.6,16.57,16.59,200800.0,13.6739,13.6739,13.6492,13.6657,200800.0
2009-12-31 15:40:00,16.59,16.6,16.58,16.59,356800.0,13.6657,13.6739,13.6575,13.6657,356800.0
2009-12-31 15:45:00,16.6,16.6,16.53,16.54,334400.0,13.6739,13.6739,13.6163,13.6245,334400.0
2009-12-31 15:50:00,16.54,16.58,16.54,16.57,360000.0,13.6245,13.6575,13.6245,13.6492,360000.0
2009-12-31 15:55:00,16.57,16.57,16.51,16.52,394000.0,13.6492,13.6492,13.5998,13.608,394000.0
2010-01-04 09:30:00,16.52,16.52,16.39,16.42,335200.0,13.608,13.608,13.501,13.5257,335200.0
2010-01-04 09:35:00,16.42,16.49,16.42,16.46,145200.0,13.5257,13.5833,13.5257,13.5586,145200.0
2010-01-04 09:40:00,16.46,16.48,16.46,16.48,274400.0,13.5586,13.5751,13.5586,13.5751,274400.0
2010-01-04 09:45:00,16.48,16.52,16.48,16.51,207600.0,13.5751,13.608,13.5751,13.5998,207600.0
2010-01-04 09:50:00,16.51,16.52,16.49,16.51,138400.0,13.5998,13.608,13.5833,13.5998,138400.0
2010-01-04 09:55:00,16.51,16.52,16.5,16.5,115600.0,13.5998,13.608,13.5916,13.5916,115600.0
2010-01-04 10:00:00,16.51,16.52,16.46,16.47,226800.0,13.5998,13.608,13.5586,13.5669,226800.0
2010-01-04 10:05:00,16.46,16.47,16.45,16.45,130400.0,13.5586,13.5669,13.5504,13.5504,130400.0
2010-01-04 10:10:00,16.45,16.45,16.44,16.45,74800.0,13.5504,13.5504,13.5421,13.5504,74800.0
2010-01-04 10:15:00,16.45,16.45,16.44,16.45,238000.0,13.5504,13.5504,13.5421,13.5504,238000.0
2010-01-04 10:20:00,16.45,16.47,16.45,16.47,74400.0,13.5504,13.5669,13.5504,13.5669,74400.0
2010-01-04 10:25:00,16.47,16.47,16.44,16.46,159200.0,13.5669,13.5669,13.5421,13.5586,159200.0
2010-01-04 10:30:00,16.46,16.48,16.46,16.47,58800.0,13.5586,13.5751,13.5586,13.5669,58800.0
2010-01-04 10:35:00,16.47,16.47,16.45,16.46,58000.0,13.5669,13.5669,13.5504,13.5586,58000.0
2010-01-04 10:40:00,16.46,16.47,16.46,16.47,74400.0,13.5586,13.5669,13.5586,13.5669,74400.0
2010-01-04 10:45:00,16.47,16.47,16.47,16.47,61600.0,13.5669,13.5669,13.5669,13.5669,61600.0
2010-01-04 10:50:00,16.47,16.47,16.46,16.46,134000.0,13.5669,13.5669,13.5586,13.5586,134000.0
2010-01-04 10:55:00,16.47,16.47,16.46,16.46,201200.0,13.5669,13.5669,13.5586,13.5586,201200.0
2010-01-04 11:00:00,16.46,16.47,16.46,16.47,60400.0,13.5586,13.5669,13.5586,13.5669,60400.0
2010-01-04 11:05:00,16.47,16.47,16.44,16.46,129200.0,13.5669,13.5669,13.5421,13.5586,129200.0
2010-01-04 11:10:00,16.46,16.47,16.45,16.45,70000.0,13.5586,13.5669,13.5504,13.5504,70000.0
2010-01-04 11:15:00,16.45,16.45,16.44,16.45,97200.0,13.5504,13.5504,13.5421,13.5504,97200.0
2010-01-04 11:20:00,16.45,16.47,16.44,16.47,97600.0,13.5504,13.5669,13.5421,13.5669,97600.0
2010-01-04 11:25:00,16.47,16.47,16.46,16.47,116800.0,13.5669,13.5669,13.5586,13.5669,116800.0
2010-01-04 11:30:00,16.47,16.47,16.46,16.47,110000.0,13.5669,13.5669,13.5586,13.5669,110000.0
2010-01-04 11:35:00,16.47,16.49,16.47,16.48,146400.0,13.5669,13.5833,13.5669,13.5751,146400.0
2010-01-04 11:40:00,16.48,16.49,16.47,16.48,101600.0,13.5751,13.5833,13.5669,13.5751,101600.0
2010-01-04 11:45:00,16.48,16.5,16.47,16.47,322400.0,13.5751,13.5916,13.5669,13.5669,322400.0
2010-01-04 11:50:00,16.48,16.48,16.47,16.47,39200.0,13.5751,13.5751,13.5669,13.5669,39200.0
2010-01-04 11:55:00,16.48,16.48,16.47,16.48,52800.0,13.5751,13.5751,13.5669,13.5751,52800.0
2010-01-04 12:00:00,16.48,16.48,16.46,16.47,66000.0,13.5751,13.5751,13.5586,13.5669,66000.0
2010-01-04 12:05:00,16.47,16.47,16.46,16.46,60000.0,13.5669,13.5669,13.5586,13.5586,60000.0
2010-01-04 12:10:00,16.47,16.47,16.44,16.45,62800.0,13.5669,13.5669,13.5421,13.5504,62800.0
2010-01-04 12:15:00,16.45,16.46,16.44,16.44,28000.0,13.5504,13.5586,13.5421,13.5421,28000.0
2010-01-04 12:20:00,16.44,16.45,16.42,16.45,48400.0,13.5421,13.5504,13.5257,13.5504,48400.0
2010-01-04 12:25:00,16.45,16.46,16.44,16.45,72800.0,13.5504,13.5586,13.5421,13.5504,72800.0
2010-01-04 12:30:00,16.45,16.45,16.45,16.45,18800.0,13.5504,13.5504,13.5504,13.5504,18800.0
2010-01-04 12:35:00,16.45,16.45,16.42,16.42,42000.0,13.5504,13.5504,13.5257,13.5257,42000.0
2010-01-04 12:40:00,16.42,16.43,16.4,16.4,82000.0,13.5257,13.5339,13.5092,13.5092,82000.0
2010-01-04 12:45:00,16.4,16.43,16.4,16.42,106000.0,13.5092,13.5339,13.5092,13.5257,106000.0
2010-01-04 12:50:00,16.43,16.43,16.41,16.42,77600.0,13.5339,13.5339,13.5174,13.5257,77600.0
2010-01-04 12:55:00,16.41,16.43,16.41,16.42,40800.0,13.5174,13.5339,13.5174,13.5257,40800.0
2010-01-04 13:00:00,16.42,16.43,16.4,16.4,76400.0,13.5257,13.5339,13.5092,13.5092,76400.0
2010-01-04 13:05:00,16.4,16.42,16.39,16.41,68000.0,13.5092,13.5257,13.501,13.5174,68000.0
2010-01-04 13:10:00,16.42,16.43,16.39,16.4,234800.0,13.5257,13.5339,13.501,13.5092,234800.0
2010-01-04 13:15:00,16.39,16.4,16.39,16.4,54800.0,13.501,13.5092,13.501,13.5092,54800.0
2010-01-04 13:20:00,16.4,16.4,16.38,16.38,131600.0,13.5092,13.5092,13.4927,13.4927,131600.0
2010-01-04 13:25:00,16.38,16.4,16.38,16.39,50000.0,13.4927,13.5092,13.4927,13.501,50000.0
2010-01-04 13:30:00,16.39,16.41,16.39,16.39,117600.0,13.501,13.5174,13.501,13.501,117600.0
2010-01-04 13:35:00,16.39,16.39,16.38,16.38,48400.0,13.501,13.501,13.4927,13.4927,48400.0
2010-01-04 13:40:00,16.38,16.41,16.38,16.4,70400.0,13.4927,13.5174,13.4927,13.5092,70400.0
2010-01-04 13:45:00,16.4,16.41,16.4,16.4,63200.0,13.5092,13.5174,13.5092,13.5092,63200.0
2010-01-04 13:50:00,16.4,16.4,16.38,16.38,146000.0,13.5092,13.5092,13.4927,13.4927,146000.0
2010-01-04 13:55:00,16.39,16.39,16.38,16.38,129600.0,13.501,13.501,13.4927,13.4927,129600.0
2010-01-04 14:00:00,16.39,16.39,16.36,16.36,134000.0,13.501,13.501,13.4762,13.4762,134000.0
2010-01-04 14:05:00,16.36,16.38,16.36,16.38,34000.0,13.4762,13.4927,13.4762,13.4927,34000.0
2010-01-04 14:10:00,16.38,16.39,16.38,16.39,36000.0,13.4927,13.501,13.4927,13.501,36000.0
2010-01-04 14:15:00,16.39,16.39,16.37,16.37,92400.0,13.501,13.501,13.4845,13.4845,92400.0
2010-01-04 14:20:00,16.37,16.38,16.35,16.36,95200.0,13.4845,13.4927,13.468,13.4762,95200.0
2010-01-04 14:25:00,16.36,16.38,16.36,16.38,52800.0,13.4762,13.4927,13.4762,13.4927,52800.0
2010-01-04 14:30:00,16.38,16.38,16.36,16.36,57600.0,13.4927,13.4927,13.4762,13.4762,57600.0
2010-01-04 14:35:00,16.36,16.36,16.36,16.36,61200.0,13.4762,13.4762,13.4762,13.4762,61200.0
2010-01-04 14:40:00,16.36,16.37,16.36,16.37,34000.0,13.4762,13.4845,13.4762,13.4845,34000.0
2010-01-04 14:45:00,16.37,16.38,16.36,16.36,79600.0,13.4845,13.4927,13.4762,13.4762,79600.0
2010-01-04 14:50:00,16.36,16.36,16.34,16.34,104400.0,13.4762,13.4762,13.4598,13.4598,104400.0
2010-01-04 14:55:00,16.34,16.34,16.3,16.31,250800.0,13.4598,13.4598,13.4268,13.4351,250800.0
2010-01-04 15:00:00,16.31,16.34,16.31,16.34,176400.0,13.4351,13.4598,13.4351,13.4598,176400.0
2010-01-04 15:05:00,16.34,16.34,16.31,16.31,248000.0,13.4598,13.4598,13.4351,13.4351,248000.0
2010-01-04 15:10:00,16.31,16.33,16.31,16.32,191600.0,13.4351,13.4515,13.4351,13.4433,191600.0
2010-01-04 15:15:00,16.33,16.33,16.31,16.33,150400.0,13.4515,13.4515,13.4351,13.4515,150400.0
2010-01-04 15:20:00,16.33,16.33,16.29,16.29,241600.0,13.4515,13.4515,13.4186,13.4186,241600.0
2010-01-04 15:25:00,16.29,16.31,16.28,16.3,284400.0,13.4186,13.4351,13.4103,13.4268,284400.0
2010-01-04 15:30:00,16.3,16.33,16.3,16.32,230000.0,13.4268,13.4515,13.4268,13.4433,230000.0
2010-01-04 15:35:00,16.32,16.32,16.3,16.3,276400.0,13.4433,13.4433,13.4268,13.4268,276400.0
2010-01-04 15:40:00,16.3,16.31,16.3,16.3,471200.0,13.4268,13.4351,13.4268,13.4268,471200.0
2010-01-04 15:45:00,16.3,16.33,16.3,16.33,559200.0,13.4268,13.4515,13.4268,13.4515,559200.0
2010-01-04 15:50:00,16.33,16.33,16.33,16.33,316800.0,13.4515,13.4515,13.4515,13.4515,316800.0
2010-01-04 15:55:00,16.33,16.34,16.32,16.34,365600.0,13.4515,13.4598,13.4433,13.4598,365600.0
2010-01-05 09:30:00,16.29,16.34,16.27,16.28,155600.0,13.4186,13.4598,13.4021,13.4103,155600.0
2010-01-05 09:35:00,16.28,16.3,16.25,16.27,76400.0,13.4103,13.4268,13.3856,13.4021,76400.0
2010-01-05 09:40:00,16.27,16.27,16.24,16.25,68400.0,13.4021,13.4021,13.3774,13.3856,68400.0
2010-01-05 09:45:00,16.25,16.27,16.24,16.25,59200.0,13.3856,13.4021,13.3774,13.3856,59200.0
2010-01-05 09:50:00,16.25,16.25,16.23,16.23,74800.0,13.3856,13.3856,13.3692,13.3692,74800.0
2010-01-05 09:55:00,16.24,16.24,16.19,16.19,112000.0,13.3774,13.3774,13.3362,13.3362,112000.0
2010-01-05 10:00:00,16.18,16.26,16.18,16.24,270800.0,13.328,13.3939,13.328,13.3774,270800.0
2010-01-05 10:05:00,16.25,16.27,16.24,16.25,82000.0,13.3856,13.4021,13.3774,13.3856,82000.0
2010-01-05 10:10:00,16.26,16.31,16.24,16.31,90000.0,13.3939,13.4351,13.3774,13.4351,90000.0
2010-01-05 10:15:00,16.31,16.33,16.3,16.33,84800.0,13.4351,13.4515,13.4268,13.4515,84800.0
2010-01-05 10:20:00,16.33,16.36,16.32,16.36,82800.0,13.4515,13.4762,13.4433,13.4762,82800.0
2010-01-05 10:25:00,16.36,16.38,16.35,16.36,62000.0,13.4762,13.4927,13.468,13.4762,62000.0
2010-01-05 10:30:00,16.36,16.38,16.36,16.38,70400.0,13.4762,13.4927,13.4762,13.4927,70400.0
2010-01-05 10:35:00,16.38,16.39,16.34,16.36,79200.0,13.4927,13.501,13.4598,13.4762,79200.0
2010-01-05 10:40:00,16.36,16.4,16.36,16.4,48800.0,13.4762,13.5092,13.4762,13.5092,48800.0
2010-01-05 10:45:00,16.4,16.41,16.38,16.39,95600.0,13.5092,13.5174,13.4927,13.501,95600.0
2010-01-05 10:50:00,16.39,16.39,16.36,16.37,34000.0,13.501,13.501,13.4762,13.4845,34000.0
2010-01-05 10:55:00,16.37,16.39,16.36,16.39,50800.0,13.4845,13.501,13.4762,13.501,50800.0
2010-01-05 11:00:00,16.38,16.4,16.38,16.4,85600.0,13.4927,13.5092,13.4927,13.5092,85600.0
2010-01-05 11:05:00,16.4,16.41,16.39,16.4,53600.0,13.5092,13.5174,13.501,13.5092,53600.0
2010-01-05 11:10:00,16.4,16.41,16.39,16.4,50800.0,13.5092,13.5174,13.501,13.5092,50800.0
2010-01-05 11:15:00,16.4,16.4,16.38,16.39,103200.0,13.5092,13.5092,13.4927,13.501,103200.0
2010-01-05 11:20:00,16.39,16.41,16.38,16.38,77600.0,13.501,13.5174,13.4927,13.4927,77600.0
2010-01-05 11:25:00,16.38,16.4,16.38,16.4,27600.0,13.4927,13.5092,13.4927,13.5092,27600.0
2010-01-05 11:30:00,16.39,16.39,16.36,16.36,50400.0,13.501,13.501,13.4762,13.4762,50400.0
2010-01-05 11:35:00,16.36,16.37,16.35,16.37,23200.0,13.4762,13.4845,13.468,13.4845,23200.0
2010-01-05 11:40:00,16.37,16.37,16.34,16.34,44800.0,13.4845,13.4845,13.4598,13.4598,44800.0
2010-01-05 11:45:00,16.34,16.35,16.33,16.34,50000.0,13.4598,13.468,13.4515,13.4598,50000.0
2010-01-05 11:50:00,16.34,16.35,16.34,16.34,43200.0,13.4598,13.468,13.4598,13.4598,43200.0
2010-01-05 11:55:00,16.34,16.34,16.33,16.33,51200.0,13.4598,13.4598,13.4515,13.4515,51200.0
2010-01-05 12:00:00,16.32,16.34,16.32,16.34,45200.0,13.4433,13.4598,13.4433,13.4598,45200.0
2010-01-05 12:05:00,16.34,16.34,16.32,16.32,73200.0,13.4598,13.4598,13.4433,13.4433,73200.0
2010-01-05 12:10:00,16.32,16.35,16.31,16.34,79600.0,13.4433,13.468,13.4351,13.4598,79600.0
2010-01-05 12:15:00,16.34,16.34,16.33,16.33,30400.0,13.4598,13.4598,13.4515,13.4515,30400.0
2010-01-05 12:20:00,16.33,16.34,16.33,16.34,27200.0,13.4515,13.4598,13.4515,13.4598,27200.0
2010-01-05 12:25:00,16.34,16.34,16.33,16.33,31600.0,13.4598,13.4598,13.4515,13.4515,31600.0
2010-01-05 12:30:00,16.34,16.35,16.33,16.35,28400.0,13.4598,13.468,13.4515,13.468,28400.0
2010-01-05 12:35:00,16.35,16.37,16.35,16.36,29200.0,13.468,13.4845,13.468,13.4762,29200.0
2010-01-05 12:40:00,16.36,16.38,16.36,16.38,55600.0,13.4762,13.4927,13.4762,13.4927,55600.0
2010-01-05 12:45:00,16.38,16.4,16.38,16.39,66000.0,13.4927,13.5092,13.4927,13.501,66000.0
2010-01-05 12:50:00,16.39,16.41,16.39,16.4,54000.0,13.501,13.5174,13.501,13.5092,54000.0
2010-01-05 12:55:00,16.4,16.41,16.4,16.4,81200.0,13.5092,13.5174,13.5092,13.5092,81200.0
2010-01-05 13:00:00,16.4,16.42,16.4,16.4,134400.0,13.5092,13.5257,13.5092,13.5092,134400.0
2010-01-05 13:05:00,16.4,16.41,16.38,16.39,112800.0,13.5092,13.5174,13.4927,13.501,112800.0
2010-01-05 13:10:00,16.39,16.4,16.38,16.4,55600.0,13.501,13.5092,13.4927,13.5092,55600.0
2010-01-05 13:15:00,16.39,16.41,16.39,16.4,26800.0,13.501,13.5174,13.501,13.5092,26800.0
2010-01-05 13:20:00,16.4,16.41,16.38,16.38,70000.0,13.5092,13.5174,13.4927,13.4927,70000.0
2010-01-05 13:25:00,16.38,16.42,16.38,16.42,52000.0,13.4927,13.5257,13.4927,13.5257,52000.0
2010-01-05 13:30:00,16.42,16.43,16.41,16.41,43200.0,13.5257,13.5339,13.5174,13.5174,43200.0
2010-01-05 13:35:00,16.41,16.42,16.4,16.41,40400.0,13.5174,13.5257,13.5092,13.5174,40400.0
2010-01-05 13:40:00,16.41,16.44,16.41,16.43,46800.0,13.5174,13.5421,13.5174,13.5339,46800.0
2010-01-05 13:45:00,16.43,16.45,16.43,16.43,66400.0,13.5339,13.5504,13.5339,13.5339,66400.0
2010-01-05 13:50:00,16.43,16.43,16.41,16.42,55200.0,13.5339,13.5339,13.5174,13.5257,55200.0
2010-01-05 13:55:00,16.42,16.43,16.39,16.4,32400.0,13.5257,13.5339,13.501,13.5092,32400.0
2010-01-05 14:00:00,16.4,16.41,16.39,16.39,28400.0,13.5092,13.5174,13.501,13.501,28400.0
2010-01-05 14:05:00,16.39,16.4,16.38,16.38,54400.0,13.501,13.5092,13.4927,13.4927,54400.0
2010-01-05 14:10:00,16.38,16.39,16.36,16.36,44400.0,13.4927,13.501,13.4762,13.4762,44400.0
2010-01-05 14:15:00,16.36,16.38,16.36,16.36,28000.0,13.4762,13.4927,13.4762,13.4762,28000.0
2010-01-05 14:20:00,16.37,16.4,16.37,16.4,21600.0,13.4845,13.5092,13.4845,13.5092,21600.0
2010-01-05 14:25:00,16.4,16.42,16.4,16.42,42800.0,13.5092,13.5257,13.5092,13.5257,42800.0
2010-01-05 14:30:00,16.42,16.42,16.41,16.41,27600.0,13.5257,13.5257,13.5174,13.5174,27600.0
2010-01-05 14:35:00,16.41,16.42,16.39,16.39,53200.0,13.5174,13.5257,13.501,13.501,53200.0
2010-01-05 14:40:00,16.39,16.39,16.37,16.38,44000.0,13.501,13.501,13.4845,13.4927,44000.0
2010-01-05 14:45:00,16.38,16.38,16.38,16.38,30000.0,13.4927,13.4927,13.4927,13.4927,30000.0
2010-01-05 14:50:00,16.38,16.38,16.36,16.36,40400.0,13.4927,13.4927,13.4762,13.4762,40400.0
2010-01-05 14:55:00,16.36,16.38,16.36,16.38,26400.0,13.4762,13.4927,13.4762,13.4927,26400.0
2010-01-05 15:00:00,16.38,16.4,16.38,16.39,83600.0,13.4927,13.5092,13.4927,13.501,83600.0
2010-01-05 15:05:00,16.39,16.4,16.38,16.38,95200.0,13.501,13.5092,13.4927,13.4927,95200.0
2010-01-05 15:10:00,16.38,16.39,16.38,16.39,42400.0,13.4927,13.501,13.4927,13.501,42400.0
2010-01-05 15:15:00,16.39,16.4,16.39,16.4,58000.0,13.501,13.5092,13.501,13.5092,58000.0
2010-01-05 15:20:00,16.39,16.41,16.39,16.41,48400.0,13.501,13.5174,13.501,13.5174,48400.0
2010-01-05 15:25:00,16.41,16.42,16.4,16.41,67200.0,13.5174,13.5257,13.5092,13.5174,67200.0
2010-01-05 15:30:00,16.41,16.42,16.41,16.42,100400.0,13.5174,13.5257,13.5174,13.5257,100400.0
2010-01-05 15:35:00,16.42,16.42,16.4,16.4,116400.0,13.5257,13.5257,13.5092,13.5092,116400.0
2010-01-05 15:40:00,16.4,16.41,16.39,16.39,199600.0,13.5092,13.5174,13.501,13.501,199600.0
2010-01-05 15:45:00,16.39,16.4,16.38,16.38,219600.0,13.501,13.5092,13.4927,13.4927,219600.0
2010-01-05 15:50:00,16.39,16.39,16.36,16.37,352800.0,13.501,13.501,13.4762,13.4845,352800.0
2010-01-05 15:55:00,16.36,16.4,16.36,16.39,400000.0,13.4762,13.5092,13.4762,13.501,400000.0
2010-01-06 09:30:00,16.35,16.36,16.3,16.33,88800.0,13.468,13.4762,13.4268,13.4515,88800.0
2010-01-06 09:35:00,16.34,16.37,16.33,16.35,47200.0,13.4598,13.4845,13.4515,13.468,47200.0
2010-01-06 09:40:00,16.36,16.38,16.31,16.32,146000.0,13.4762,13.4927,13.4351,13.4433,146000.0
2010-01-06 09:45:00,16.33,16.35,16.32,16.32,48800.0,13.4515,13.468,13.4433,13.4433,48800.0
2010-01-06 09:50:00,16.32,16.32,16.28,16.31,158000.0,13.4433,13.4433,13.4103,13.4351,158000.0
2010-01-06 09:55:00,16.32,16.33,16.3,16.32,122000.0,13.4433,13.4515,13.4268,13.4433,122000.0
2010-01-06 10:00:00,16.31,16.35,16.31,16.33,128400.0,13.4351,13.468,13.4351,13.4515,128400.0
2010-01-06 10:05:00,16.33,16.33,16.3,16.32,140800.0,13.4515,13.4515,13.4268,13.4433,140800.0
2010-01-06 10:10:00,16.32,16.33,16.3,16.32,159200.0,13.4433,13.4515,13.4268,13.4433,159200.0
2010-01-06 10:15:00,16.32,16.33,16.3,16.32,183600.0,13.4433,13.4515,13.4268,13.4433,183600.0
2010-01-06 10:20:00,16.32,16.33,16.31,16.31,112000.0,13.4433,13.4515,13.4351,13.4351,112000.0
2010-01-06 10:25:00,16.31,16.34,16.31,16.33,269600.0,13.4351,13.4598,13.4351,13.4515,269600.0
2010-01-06 10:30:00,16.32,16.34,16.31,16.32,176400.0,13.4433,13.4598,13.4351,13.4433,176400.0
2010-01-06 10:35:00,16.32,16.32,16.31,16.31,79600.0,13.4433,13.4433,13.4351,13.4351,79600.0
2010-01-06 10:40:00,16.31,16.32,16.31,16.32,76400.0,13.4351,13.4433,13.4351,13.4433,76400.0
2010-01-06 10:45:00,16.32,16.32,16.3,16.31,118000.0,13.4433,13.4433,13.4268,13.4351,118000.0
2010-01-06 10:50:00,16.3,16.33,16.29,16.32,148800.0,13.4268,13.4515,13.4186,13.4433,148800.0
2010-01-06 10:55:00,16.32,16.33,16.31,16.32,104800.0,13.4433,13.4515,13.4351,13.4433,104800.0
2010-01-06 11:00:00,16.32,16.34,16.32,16.33,174800.0,13.4433,13.4598,13.4433,13.4515,174800.0
2010-01-06 11:05:00,16.33,16.34,16.32,16.33,139600.0,13.4515,13.4598,13.4433,13.4515,139600.0
2010-01-06 11:10:00,16.33,16.34,16.32,16.33,279200.0,13.4515,13.4598,13.4433,13.4515,279200.0
2010-01-06 11:15:00,16.33,16.37,16.33,16.36,676800.0,13.4515,13.4845,13.4515,13.4762,676800.0
2010-01-06 11:20:00,16.36,16.36,16.34,16.36,106000.0,13.4762,13.4762,13.4598,13.4762,106000.0
2010-01-06 11:25:00,16.36,16.38,16.36,16.38,80000.0,13.4762,13.4927,13.4762,13.4927,80000.0
2010-01-06 11:30:00,16.38,16.4,16.37,16.39,129200.0,13.4927,13.5092,13.4845,13.501,129200.0
2010-01-06 11:35:00,16.39,16.4,16.38,16.4,118000.0,13.501,13.5092,13.4927,13.5092,118000.0
2010-01-06 11:40:00,16.4,16.4,16.39,16.4,106400.0,13.5092,13.5092,13.501,13.5092,106400.0
2010-01-06 11:45:00,16.4,16.4,16.38,16.4,165600.0,13.5092,13.5092,13.4927,13.5092,165600.0
2010-01-06 11:50:00,16.39,16.42,16.39,16.4,336000.0,13.501,13.5257,13.501,13.5092,336000.0
2010-01-06 11:55:00,16.39,16.41,16.35,16.35,75200.0,13.501,13.5174,13.468,13.468,75200.0
2010-01-06 12:00:00,16.35,16.36,16.35,16.36,50000.0,13.468,13.4762,13.468,13.4762,50000.0
2010-01-06 12:05:00,16.36,16.41,16.36,16.4,134800.0,13.4762,13.5174,13.4762,13.5092,134800.0
2010-01-06 12:10:00,16.4,16.41,16.36,16.36,209200.0,13.5092,13.5174,13.4762,13.4762,209200.0
2010-01-06 12:15:00,16.36,16.39,16.36,16.38,150000.0,13.4762,13.501,13.4762,13.4927,150000.0
2010-01-06 12:20:00,16.38,16.39,16.37,16.39,112400.0,13.4927,13.501,13.4845,13.501,112400.0
2010-01-06 12:25:00,16.39,16.4,16.38,16.38,182400.0,13.501,13.5092,13.4927,13.4927,182400.0
2010-01-06 12:30:00,16.38,16.41,16.38,16.4,262000.0,13.4927,13.5174,13.4927,13.5092,262000.0
2010-01-06 12:35:00,16.39,16.4,16.39,16.4,36000.0,13.501,13.5092,13.501,13.5092,36000.0
2010-01-06 12:40:00,16.4,16.42,16.4,16.41,65200.0,13.5092,13.5257,13.5092,13.5174,65200.0
2010-01-06 12:45:00,16.41,16.42,16.4,16.41,422000.0,13.5174,13.5257,13.5092,13.5174,422000.0
2010-01-06 12:50:00,16.41,16.41,16.39,16.39,108400.0,13.5174,13.5174,13.501,13.501,108400.0
2010-01-06 12:55:00,16.39,16.39,16.37,16.37,22800.0,13.501,13.501,13.4845,13.4845,22800.0
2010-01-06 13:00:00,16.38,16.4,16.38,16.39,42400.0,13.4927,13.5092,13.4927,13.501,42400.0
2010-01-06 13:05:00,16.38,16.39,16.35,16.35,110000.0,13.4927,13.501,13.468,13.468,110000.0
2010-01-06 13:10:00,16.36,16.36,16.34,16.36,74400.0,13.4762,13.4762,13.4598,13.4762,74400.0
2010-01-06 13:15:00,16.36,16.37,16.36,16.37,86000.0,13.4762,13.4845,13.4762,13.4845,86000.0
2010-01-06 13:20:00,16.37,16.39,16.37,16.38,70400.0,13.4845,13.501,13.4845,13.4927,70400.0
2010-01-06 13:25:00,16.38,16.38,16.36,16.36,47600.0,13.4927,13.4927,13.4762,13.4762,47600.0
2010-01-06 13:30:00,16.35,16.36,16.35,16.36,53200.0,13.468,13.4762,13.468,13.4762,53200.0
2010-01-06 13:35:00,16.36,16.36,16.35,16.35,116800.0,13.4762,13.4762,13.468,13.468,116800.0
2010-01-06 13:40:00,16.35,16.36,16.34,16.34,114000.0,13.468,13.4762,13.4598,13.4598,114000.0
2010-01-06 13:45:00,16.34,16.36,16.34,16.36,70400.0,13.4598,13.4762,13.4598,13.4762,70400.0
2010-01-06 13:50:00,16.36,16.36,16.33,16.33,47600.0,13.4762,13.4762,13.4515,13.4515,47600.0
2010-01-06 13:55:00,16.34,16.34,16.32,16.34,36400.0,13.4598,13.4598,13.4433,13.4598,36400.0
2010-01-06 14:00:00,16.33,16.35,16.33,16.33,88800.0,13.4515,13.468,13.4515,13.4515,88800.0
2010-01-06 14:05:00,16.33,16.35,16.32,16.33,88400.0,13.4515,13.468,13.4433,13.4515,88400.0
2010-01-06 14:10:00,16.33,16.35,16.33,16.33,105600.0,13.4515,13.468,13.4515,13.4515,105600.0
2010-01-06 14:15:00,16.33,16.34,16.32,16.34,38800.0,13.4515,13.4598,13.4433,13.4598,38800.0
2010-01-06 14:20:00,16.33,16.34,16.32,16.33,108400.0,13.4515,13.4598,13.4433,13.4515,108400.0
2010-01-06 14:25:00,16.33,16.33,16.32,16.32,91200.0,13.4515,13.4515,13.4433,13.4433,91200.0
2010-01-06 14:30:00,16.32,16.33,16.3,16.3,150000.0,13.4433,13.4515,13.4268,13.4268,150000.0
2010-01-06 14:35:00,16.3,16.31,16.26,16.26,293200.0,13.4268,13.4351,13.3939,13.3939,293200.0
2010-01-06 14:40:00,16.25,16.26,16.24,16.25,226400.0,13.3856,13.3939,13.3774,13.3856,226400.0
2010-01-06 14:45:00,16.25,16.25,16.24,16.25,97200.0,13.3856,13.3856,13.3774,13.3856,97200.0
2010-01-06 14:50:00,16.25,16.26,16.24,16.25,212800.0,13.3856,13.3939,13.3774,13.3856,212800.0
2010-01-06 14:55:00,16.25,16.28,16.24,16.28,361200.0,13.3856,13.4103,13.3774,13.4103,361200.0
2010-01-06 15:00:00,16.28,16.3,16.28,16.28,424800.0,13.4103,13.4268,13.4103,13.4103,424800.0
2010-01-06 15:05:00,16.28,16.3,16.28,16.3,245600.0,13.4103,13.4268,13.4103,13.4268,245600.0
2010-01-06 15:10:00,16.3,16.33,16.3,16.31,169200.0,13.4268,13.4515,13.4268,13.4351,169200.0
2010-01-06 15:15:00,16.31,16.31,16.29,16.3,147600.0,13.4351,13.4351,13.4186,13.4268,147600.0
2010-01-06 15:20:00,16.3,16.33,16.3,16.33,110800.0,13.4268,13.4515,13.4268,13.4515,110800.0
2010-01-06 15:25:00,16.33,16.35,16.31,16.33,297600.0,13.4515,13.468,13.4351,13.4515,297600.0
2010-01-06 15:30:00,16.33,16.34,16.32,16.33,416000.0,13.4515,13.4598,13.4433,13.4515,416000.0
2010-01-06 15:35:00,16.33,16.33,16.3,16.32,190800.0,13.4515,13.4515,13.4268,13.4433,190800.0
2010-01-06 15:40:00,16.32,16.32,16.27,16.28,223200.0,13.4433,13.4433,13.4021,13.4103,223200.0
2010-01-06 15:45:00,16.28,16.28,16.25,16.27,327600.0,13.4103,13.4103,13.3856,13.4021,327600.0
2010-01-06 15:50:00,16.27,16.31,16.26,16.31,382400.0,13.4021,13.4351,13.3939,13.4351,382400.0
2010-01-06 15:55:00,16.31,16.31,16.29,16.31,594000.0,13.4351,13.4351,13.4186,13.4351,594000.0
2010-01-07 09:30:00,16.28,16.38,16.26,16.35,138400.0,13.4103,13.4927,13.3939,13.468,138400.0
2010-01-07 09:35:00,16.36,16.39,16.35,16.37,299600.0,13.4762,13.501,13.468,13.4845,299600.0
2010-01-07 09:40:00,16.37,16.43,16.36,16.4,198400.0,13.4845,13.5339,13.4762,13.5092,198400.0
2010-01-07 09:45:00,16.41,16.41,16.32,16.34,88400.0,13.5174,13.5174,13.4433,13.4598,88400.0
2010-01-07 09:50:00,16.33,16.35,16.32,16.33,93200.0,13.4515,13.468,13.4433,13.4515,93200.0
2010-01-07 09:55:00,16.33,16.36,16.33,16.35,99600.0,13.4515,13.4762,13.4515,13.468,99600.0
2010-01-07 10:00:00,16.36,16.41,16.36,16.39,96000.0,13.4762,13.5174,13.4762,13.501,96000.0
2010-01-07 10:05:00,16.39,16.41,16.39,16.39,50800.0,13.501,13.5174,13.501,13.501,50800.0
2010-01-07 10:10:00,16.39,16.4,16.38,16.38,89200.0,13.501,13.5092,13.4927,13.4927,89200.0
2010-01-07 10:15:00,16.37,16.39,16.37,16.38,35600.0,13.4845,13.501,13.4845,13.4927,35600.0
2010-01-07 10:20:00,16.38,16.41,16.37,16.41,57600.0,13.4927,13.5174,13.4845,13.5174,57600.0
2010-01-07 10:25:00,16.41,16.43,16.39,16.41,118000.0,13.5174,13.5339,13.501,13.5174,118000.0
2010-01-07 10:30:00,16.41,16.44,16.39,16.43,102800.0,13.5174,13.5421,13.501,13.5339,102800.0
2010-01-07 10:35:00,16.43,16.46,16.43,16.45,62800.0,13.5339,13.5586,13.5339,13.5504,62800.0
2010-01-07 10:40:00,16.45,16.47,16.45,16.46,41200.0,13.5504,13.5669,13.5504,13.5586,41200.0
2010-01-07 10:45:00,16.46,16.49,16.46,16.49,122800.0,13.5586,13.5833,13.5586,13.5833,122800.0
2010-01-07 10:50:00,16.48,16.49,16.45,16.47,114400.0,13.5751,13.5833,13.5504,13.5669,114400.0
2010-01-07 10:55:00,16.47,16.49,16.47,16.47,71600.0,13.5669,13.5833,13.5669,13.5669,71600.0
2010-01-07 11:00:00,16.47,16.48,16.46,16.46,74800.0,13.5669,13.5751,13.5586,13.5586,74800.0
2010-01-07 11:05:00,16.46,16.48,16.46,16.47,54400.0,13.5586,13.5751,13.5586,13.5669,54400.0
2010-01-07 11:10:00,16.47,16.49,16.46,16.49,47600.0,13.5669,13.5833,13.5586,13.5833,47600.0
2010-01-07 11:15:00,16.49,16.49,16.47,16.49,63200.0,13.5833,13.5833,13.5669,13.5833,63200.0
2010-01-07 11:20:00,16.48,16.49,16.47,16.47,57600.0,13.5751,13.5833,13.5669,13.5669,57600.0
2010-01-07 11:25:00,16.47,16.48,16.46,16.46,47200.0,13.5669,13.5751,13.5586,13.5586,47200.0
2010-01-07 11:30:00,16.46,16.47,16.45,16.45,54800.0,13.5586,13.5669,13.5504,13.5504,54800.0
2010-01-07 11:35:00,16.46,16.46,16.43,16.43,31200.0,13.5586,13.5586,13.5339,13.5339,31200.0
2010-01-07 11:40:00,16.43,16.44,16.43,16.43,35200.0,13.5339,13.5421,13.5339,13.5339,35200.0
2010-01-07 11:45:00,16.44,16.45,16.43,16.45,50800.0,13.5421,13.5504,13.5339,13.5504,50800.0
2010-01-07 11:50:00,16.45,16.46,16.45,16.45,30800.0,13.5504,13.5586,13.5504,13.5504,30800.0
2010-01-07 11:55:00,16.45,16.46,16.43,16.45,37200.0,13.5504,13.5586,13.5339,13.5504,37200.0
2010-01-07 12:00:00,16.45,16.45,16.42,16.43,110800.0,13.5504,13.5504,13.5257,13.5339,110800.0
2010-01-07 12:05:00,16.43,16.44,16.43,16.44,16800.0,13.5339,13.5421,13.5339,13.5421,16800.0
2010-01-07 12:10:00,16.44,16.44,16.43,16.43,44400.0,13.5421,13.5421,13.5339,13.5339,44400.0
2010-01-07 12:15:00,16.43,16.45,16.43,16.44,18400.0,13.5339,13.5504,13.5339,13.5421,18400.0
2010-01-07 12:20:00,16.45,16.47,16.44,16.46,117600.0,13.5504,13.5669,13.5421,13.5586,117600.0
2010-01-07 12:25:00,16.46,16.47,16.45,16.46,44000.0,13.5586,13.5669,13.5504,13.5586,44000.0
2010-01-07 12:30:00,16.46,16.47,16.46,16.46,29200.0,13.5586,13.5669,13.5586,13.5586,29200.0
2010-01-07 12:35:00,16.47,16.47,16.44,16.46,99600.0,13.5669,13.5669,13.5421,13.5586,99600.0
2010-01-07 12:40:00,16.45,16.45,16.42,16.42,76000.0,13.5504,13.5504,13.5257,13.5257,76000.0
2010-01-07 12:45:00,16.43,16.43,16.41,16.41,71200.0,13.5339,13.5339,13.5174,13.5174,71200.0
2010-01-07 12:50:00,16.42,16.43,16.41,16.42,36400.0,13.5257,13.5339,13.5174,13.5257,36400.0
2010-01-07 12:55:00,16.42,16.42,16.4,16.4,43200.0,13.5257,13.5257,13.5092,13.5092,43200.0
2010-01-07 13:00:00,16.4,16.4,16.38,16.39,51200.0,13.5092,13.5092,13.4927,13.501,51200.0
2010-01-07 13:05:00,16.39,16.39,16.37,16.39,34000.0,13.501,13.501,13.4845,13.501,34000.0
2010-01-07 13:10:00,16.38,16.4,16.38,16.4,30400.0,13.4927,13.5092,13.4927,13.5092,30400.0
2010-01-07 13:15:00,16.4,16.4,16.39,16.39,36000.0,13.5092,13.5092,13.501,13.501,36000.0
2010-01-07 13:20:00,16.4,16.4,16.39,16.4,25600.0,13.5092,13.5092,13.501,13.5092,25600.0
2010-01-07 13:25:00,16.4,16.41,16.4,16.41,21600.0,13.5092,13.5174,13.5092,13.5174,21600.0
2010-01-07 13:30:00,16.41,16.42,16.41,16.42,24800.0,13.5174,13.5257,13.5174,13.5257,24800.0
2010-01-07 13:35:00,16.42,16.42,16.42,16.42,21600.0,13.5257,13.5257,13.5257,13.5257,21600.0
2010-01-07 13:40:00,16.42,16.43,16.4,16.41,49600.0,13.5257,13.5339,13.5092,13.5174,49600.0
2010-01-07 13:45:00,16.41,16.42,16.4,16.41,33600.0,13.5174,13.5257,13.5092,13.5174,33600.0
2010-01-07 13:50:00,16.41,16.42,16.4,16.4,23200.0,13.5174,13.5257,13.5092,13.5092,23200.0
2010-01-07 13:55:00,16.4,16.4,16.39,16.39,26000.0,13.5092,13.5092,13.501,13.501,26000.0
2010-01-07 14:00:00,16.4,16.42,16.4,16.41,22400.0,13.5092,13.5257,13.5092,13.5174,22400.0
2010-01-07 14:05:00,16.41,16.43,16.4,16.42,28400.0,13.5174,13.5339,13.5092,13.5257,28400.0
2010-01-07 14:10:00,16.42,16.43,16.42,16.43,34000.0,13.5257,13.5339,13.5257,13.5339,34000.0
2010-01-07 14:15:00,16.42,16.42,16.41,16.42,17600.0,13.5257,13.5257,13.5174,13.5257,17600.0
2010-01-07 14:20:00,16.42,16.42,16.39,16.42,48000.0,13.5257,13.5257,13.501,13.5257,48000.0
2010-01-07 14:25:00,16.42,16.42,16.4,16.4,26000.0,13.5257,13.5257,13.5092,13.5092,26000.0
2010-01-07 14:30:00,16.4,16.43,16.4,16.43,23600.0,13.5092,13.5339,13.5092,13.5339,23600.0
2010-01-07 14:35:00,16.43,16.44,16.43,16.43,36000.0,13.5339,13.5421,13.5339,13.5339,36000.0
2010-01-07 14:40:00,16.43,16.44,16.43,16.43,57200.0,13.5339,13.5421,13.5339,13.5339,57200.0
2010-01-07 14:45:00,16.44,16.47,16.43,16.46,72000.0,13.5421,13.5669,13.5339,13.5586,72000.0
2010-01-07 14:50:00,16.47,16.48,16.46,16.48,68800.0,13.5669,13.5751,13.5586,13.5751,68800.0
2010-01-07 14:55:00,16.48,16.49,16.46,16.47,85200.0,13.5751,13.5833,13.5586,13.5669,85200.0
2010-01-07 15:00:00,16.47,16.47,16.42,16.44,113600.0,13.5669,13.5669,13.5257,13.5421,113600.0
2010-01-07 15:05:00,16.44,16.46,16.43,16.46,150400.0,13.5421,13.5586,13.5339,13.5586,150400.0
2010-01-07 15:10:00,16.46,16.47,16.45,16.47,149200.0,13.5586,13.5669,13.5504,13.5669,149200.0
2010-01-07 15:15:00,16.47,16.47,16.46,16.47,100400.0,13.5669,13.5669,13.5586,13.5669,100400.0
2010-01-07 15:20:00,16.47,16.49,16.46,16.47,98400.0,13.5669,13.5833,13.5586,13.5669,98400.0
2010-01-07 15:25:00,16.47,16.47,16.46,16.47,100000.0,13.5669,13.5669,13.5586,13.5669,100000.0
2010-01-07 15:30:00,16.48,16.5,16.47,16.5,124800.0,13.5751,13.5916,13.5669,13.5916,124800.0
2010-01-07 15:35:00,16.5,16.5,16.49,16.5,154000.0,13.5916,13.5916,13.5833,13.5916,154000.0
2010-01-07 15:40:00,16.5,16.5,16.47,16.48,151200.0,13.5916,13.5916,13.5669,13.5751,151200.0
2010-01-07 15:45:00,16.48,16.49,16.46,16.46,216400.0,13.5751,13.5833,13.5586,13.5586,216400.0
2010-01-07 15:50:00,16.46,16.47,16.45,16.45,207200.0,13.5586,13.5669,13.5504,13.5504,207200.0
2010-01-07 15:55:00,16.45,16.47,16.44,16.46,327600.0,13.5504,13.5669,13.5421,13.5586,327600.0
2010-01-08 09:30:00,16.45,16.45,16.38,16.42,129200.0,13.5504,13.5504,13.4927,13.5257,129200.0
2010-01-08 09:35:00,16.42,16.44,16.31,16.32,182800.0,13.5257,13.5421,13.4351,13.4433,182800.0
2010-01-08 09:40:00,16.31,16.36,16.3,16.34,74400.0,13.4351,13.4762,13.4268,13.4598,74400.0
2010-01-08 09:45:00,16.33,16.37,16.33,16.35,58800.0,13.4515,13.4845,13.4515,13.468,58800.0
2010-01-08 09:50:00,16.36,16.36,16.31,16.34,45200.0,13.4762,13.4762,13.4351,13.4598,45200.0
2010-01-08 09:55:00,16.34,16.41,16.32,16.4,114400.0,13.4598,13.5174,13.4433,13.5092,114400.0
2010-01-08 10:00:00,16.39,16.4,16.34,16.34,104800.0,13.501,13.5092,13.4598,13.4598,104800.0
2010-01-08 10:05:00,16.34,16.34,16.31,16.31,74400.0,13.4598,13.4598,13.4351,13.4351,74400.0
2010-01-08 10:10:00,16.31,16.31,16.27,16.27,112800.0,13.4351,13.4351,13.4021,13.4021,112800.0
2010-01-08 10:15:00,16.27,16.3,16.26,16.3,83200.0,13.4021,13.4268,13.3939,13.4268,83200.0
2010-01-08 10:20:00,16.31,16.33,16.29,16.3,167200.0,13.4351,13.4515,13.4186,13.4268,167200.0
2010-01-08 10:25:00,16.3,16.31,16.27,16.27,140400.0,13.4268,13.4351,13.4021,13.4021,140400.0
2010-01-08 10:30:00,16.27,16.28,16.25,16.25,79200.0,13.4021,13.4103,13.3856,13.3856,79200.0
2010-01-08 10:35:00,16.25,16.26,16.24,16.25,92000.0,13.3856,13.3939,13.3774,13.3856,92000.0
2010-01-08 10:40:00,16.25,16.26,16.25,16.25,68800.0,13.3856,13.3939,13.3856,13.3856,68800.0
2010-01-08 10:45:00,16.25,16.27,16.25,16.27,64800.0,13.3856,13.4021,13.3856,13.4021,64800.0
2010-01-08 10:50:00,16.27,16.27,16.25,16.26,50400.0,13.4021,13.4021,13.3856,13.3939,50400.0
2010-01-08 10:55:00,16.26,16.31,16.26,16.31,80400.0,13.3939,13.4351,13.3939,13.4351,80400.0
2010-01-08 11:00:00,16.32,16.32,16.3,16.31,79200.0,13.4433,13.4433,13.4268,13.4351,79200.0
2010-01-08 11:05:00,16.31,16.31,16.27,16.27,72000.0,13.4351,13.4351,13.4021,13.4021,72000.0
2010-01-08 11:10:00,16.28,16.3,16.28,16.3,32400.0,13.4103,13.4268,13.4103,13.4268,32400.0
2010-01-08 11:15:00,16.3,16.32,16.29,16.31,34800.0,13.4268,13.4433,13.4186,13.4351,34800.0
2010-01-08 11:20:00,16.31,16.32,16.28,16.28,68400.0,13.4351,13.4433,13.4103,13.4103,68400.0
2010-01-08 11:25:00,16.29,16.31,16.28,16.29,90400.0,13.4186,13.4351,13.4103,13.4186,90400.0
2010-01-08 11:30:00,16.29,16.29,16.27,16.28,29600.0,13.4186,13.4186,13.4021,13.4103,29600.0
2010-01-08 11:35:00,16.28,16.28,16.27,16.27,27200.0,13.4103,13.4103,13.4021,13.4021,27200.0
2010-01-08 11:40:00,16.27,16.28,16.27,16.28,16000.0,13.4021,13.4103,13.4021,13.4103,16000.0
2010-01-08 11:45:00,16.28,16.3,16.28,16.29,44000.0,13.4103,13.4268,13.4103,13.4186,44000.0
2010-01-08 11:50:00,16.29,16.29,16.27,16.28,46400.0,13.4186,13.4186,13.4021,13.4103,46400.0
2010-01-08 11:55:00,16.28,16.3,16.28,16.3,34400.0,13.4103,13.4268,13.4103,13.4268,34400.0
2010-01-08 12:00:00,16.29,16.3,16.28,16.3,40400.0,13.4186,13.4268,13.4103,13.4268,40400.0
2010-01-08 12:05:00,16.3,16.3,16.28,16.29,46800.0,13.4268,13.4268,13.4103,13.4186,46800.0
2010-01-08 12:10:00,16.29,16.3,16.27,16.27,32000.0,13.4186,13.4268,13.4021,13.4021,32000.0
2010-01-08 12:15:00,16.27,16.28,16.27,16.27,34000.0,13.4021,13.4103,13.4021,13.4021,34000.0
2010-01-08 12:20:00,16.27,16.29,16.27,16.29,21600.0,13.4021,13.4186,13.4021,13.4186,21600.0
2010-01-08 12:25:00,16.28,16.29,16.28,16.29,14800.0,13.4103,13.4186,13.4103,13.4186,14800.0
2010-01-08 12:30:00,16.29,16.3,16.29,16.3,26000.0,13.4186,13.4268,13.4186,13.4268,26000.0
2010-01-08 12:35:00,16.3,16.3,16.29,16.3,28800.0,13.4268,13.4268,13.4186,13.4268,28800.0
2010-01-08 12:40:00,16.3,16.3,16.29,16.3,82800.0,13.4268,13.4268,13.4186,13.4268,82800.0
2010-01-08 12:45:00,16.3,16.31,16.28,16.3,59600.0,13.4268,13.4351,13.4103,13.4268,59600.0
2010-01-08 12:50:00,16.3,16.3,16.3,16.3,42400.0,13.4268,13.4268,13.4268,13.4268,42400.0
2010-01-08 12:55:00,16.3,16.32,16.3,16.3,39600.0,13.4268,13.4433,13.4268,13.4268,39600.0
2010-01-08 13:00:00,16.31,16.31,16.3,16.31,17200.0,13.4351,13.4351,13.4268,13.4351,17200.0
2010-01-08 13:05:00,16.31,16.33,16.31,16.31,28400.0,13.4351,13.4515,13.4351,13.4351,28400.0
2010-01-08 13:10:00,16.31,16.31,16.3,16.31,18000.0,13.4351,13.4351,13.4268,13.4351,18000.0
2010-01-08 13:15:00,16.31,16.31,16.29,16.3,37600.0,13.4351,13.4351,13.4186,13.4268,37600.0
2010-01-08 13:20:00,16.3,16.31,16.3,16.31,20000.0,13.4268,13.4351,13.4268,13.4351,20000.0
2010-01-08 13:25:00,16.31,16.32,16.3,16.3,19600.0,13.4351,13.4433,13.4268,13.4268,19600.0
2010-01-08 13:30:00,16.3,16.33,16.3,16.32,56000.0,13.4268,13.4515,13.4268,13.4433,56000.0
2010-01-08 13:35:00,16.32,16.33,16.3,16.31,28800.0,13.4433,13.4515,13.4268,13.4351,28800.0
2010-01-08 13:40:00,16.31,16.31,16.28,16.28,42800.0,13.4351,13.4351,13.4103,13.4103,42800.0
2010-01-08 13:45:00,16.29,16.29,16.28,16.29,38800.0,13.4186,13.4186,13.4103,13.4186,38800.0
2010-01-08 13:50:00,16.28,16.29,16.26,16.29,38400.0,13.4103,13.4186,13.3939,13.4186,38400.0
2010-01-08 13:55:00,16.29,16.29,16.28,16.28,34400.0,13.4186,13.4186,13.4103,13.4103,34400.0
2010-01-08 14:00:00,16.28,16.29,16.28,16.29,29200.0,13.4103,13.4186,13.4103,13.4186,29200.0
2010-01-08 14:05:00,16.29,16.32,16.29,16.31,26000.0,13.4186,13.4433,13.4186,13.4351,26000.0
2010-01-08 14:10:00,16.32,16.32,16.3,16.31,31200.0,13.4433,13.4433,13.4268,13.4351,31200.0
2010-01-08 14:15:00,16.31,16.31,16.29,16.3,29600.0,13.4351,13.4351,13.4186,13.4268,29600.0
2010-01-08 14:20:00,16.3,16.33,16.3,16.32,61200.0,13.4268,13.4515,13.4268,13.4433,61200.0
2010-01-08 14:25:00,16.33,16.35,16.32,16.35,102400.0,13.4515,13.468,13.4433,13.468,102400.0
2010-01-08 14:30:00,16.35,16.35,16.34,16.35,66800.0,13.468,13.468,13.4598,13.468,66800.0
2010-01-08 14:35:00,16.35,16.36,16.35,16.35,132800.0,13.468,13.4762,13.468,13.468,132800.0
2010-01-08 14:40:00,16.35,16.36,16.32,16.32,82000.0,13.468,13.4762,13.4433,13.4433,82000.0
2010-01-08 14:45:00,16.33,16.36,16.32,16.36,97200.0,13.4515,13.4762,13.4433,13.4762,97200.0
2010-01-08 14:50:00,16.36,16.38,16.35,16.37,128000.0,13.4762,13.4927,13.468,13.4845,128000.0
2010-01-08 14:55:00,16.37,16.37,16.34,16.36,107600.0,13.4845,13.4845,13.4598,13.4762,107600.0
2010-01-08 15:00:00,16.36,16.36,16.33,16.34,159200.0,13.4762,13.4762,13.4515,13.4598,159200.0
2010-01-08 15:05:00,16.34,16.35,16.34,16.35,62800.0,13.4598,13.468,13.4598,13.468,62800.0
2010-01-08 15:10:00,16.35,16.35,16.35,16.35,51600.0,13.468,13.468,13.468,13.468,51600.0
2010-01-08 15:15:00,16.35,16.35,16.34,16.35,101600.0,13.468,13.468,13.4598,13.468,101600.0
2010-01-08 15:20:00,16.35,16.36,16.35,16.36,78000.0,13.468,13.4762,13.468,13.4762,78000.0
2010-01-08 15:25:00,16.36,16.37,16.36,16.37,57200.0,13.4762,13.4845,13.4762,13.4845,57200.0
2010-01-08 15:30:00,16.37,16.37,16.36,16.37,139600.0,13.4845,13.4845,13.4762,13.4845,139600.0
2010-01-08 15:35:00,16.37,16.39,16.37,16.39,67200.0,13.4845,13.501,13.4845,13.501,67200.0
2010-01-08 15:40:00,16.4,16.43,16.4,16.43,211600.0,13.5092,13.5339,13.5092,13.5339,211600.0
2010-01-08 15:45:00,16.43,16.43,16.41,16.42,179200.0,13.5339,13.5339,13.5174,13.5257,179200.0
2010-01-08 15:50:00,16.42,16.46,16.42,16.45,373200.0,13.5257,13.5586,13.5257,13.5504,373200.0
2010-01-08 15:55:00,16.45,16.45,16.44,16.44,571200.0,13.5504,13.5504,13.5421,13.5421,571200.0
2010-01-11 09:30:00,16.48,16.48,16.41,16.43,220800.0,13.5751,13.5751,13.5174,13.5339,220800.0
2010-01-11 09:35:00,16.43,16.46,16.34,16.38,128800.0,13.5339,13.5586,13.4598,13.4927,128800.0
2010-01-11 09:40:00,16.38,16.38,16.36,16.38,188800.0,13.4927,13.4927,13.4762,13.4927,188800.0
2010-01-11 09:45:00,16.39,16.39,16.36,16.36,80800.0,13.501,13.501,13.4762,13.4762,80800.0
2010-01-11 09:50:00,16.36,16.36,16.33,16.34,91600.0,13.4762,13.4762,13.4515,13.4598,91600.0
2010-01-11 09:55:00,16.34,16.34,16.32,16.33,86000.0,13.4598,13.4598,13.4433,13.4515,86000.0
2010-01-11 10:00:00,16.33,16.33,16.3,16.3,90400.0,13.4515,13.4515,13.4268,13.4268,90400.0
2010-01-11 10:05:00,16.3,16.3,16.23,16.23,182000.0,13.4268,13.4268,13.3692,13.3692,182000.0
2010-01-11 10:10:00,16.24,16.3,16.24,16.3,73600.0,13.3774,13.4268,13.3774,13.4268,73600.0
2010-01-11 10:15:00,16.3,16.32,16.3,16.31,102400.0,13.4268,13.4433,13.4268,13.4351,102400.0
2010-01-11 10:20:00,16.31,16.32,16.3,16.32,44000.0,13.4351,13.4433,13.4268,13.4433,44000.0
2010-01-11 10:25:00,16.32,16.33,16.32,16.33,57200.0,13.4433,13.4515,13.4433,13.4515,57200.0
2010-01-11 10:30:00,16.33,16.33,16.31,16.33,52800.0,13.4515,13.4515,13.4351,13.4515,52800.0
2010-01-11 10:35:00,16.33,16.33,16.31,16.33,33600.0,13.4515,13.4515,13.4351,13.4515,33600.0
2010-01-11 10:40:00,16.33,16.33,16.3,16.3,22800.0,13.4515,13.4515,13.4268,13.4268,22800.0
2010-01-11 10:45:00,16.3,16.32,16.29,16.32,54000.0,13.4268,13.4433,13.4186,13.4433,54000.0
2010-01-11 10:50:00,16.32,16.32,16.29,16.29,32800.0,13.4433,13.4433,13.4186,13.4186,32800.0
2010-01-11 10:55:00,16.29,16.3,16.28,16.28,62800.0,13.4186,13.4268,13.4103,13.4103,62800.0
2010-01-11 11:00:00,16.28,16.28,16.27,16.27,40000.0,13.4103,13.4103,13.4021,13.4021,40000.0
2010-01-11 11:05:00,16.27,16.28,16.25,16.27,44800.0,13.4021,13.4103,13.3856,13.4021,44800.0
2010-01-11 11:10:00,16.27,16.28,16.25,16.25,200800.0,13.4021,13.4103,13.3856,13.3856,200800.0
2010-01-11 11:15:00,16.25,16.25,16.24,16.24,69200.0,13.3856,13.3856,13.3774,13.3774,69200.0
2010-01-11 11:20:00,16.24,16.26,16.24,16.25,41200.0,13.3774,13.3939,13.3774,13.3856,41200.0
2010-01-11 11:25:00,16.25,16.26,16.24,16.25,51600.0,13.3856,13.3939,13.3774,13.3856,51600.0
2010-01-11 11:30:00,16.24,16.24,16.21,16.21,56400.0,13.3774,13.3774,13.3527,13.3527,56400.0
2010-01-11 11:35:00,16.21,16.21,16.19,16.2,153200.0,13.3527,13.3527,13.3362,13.3444,153200.0
2010-01-11 11:40:00,16.2,16.2,16.19,16.19,24800.0,13.3444,13.3444,13.3362,13.3362,24800.0
2010-01-11 11:45:00,16.2,16.21,16.19,16.21,28800.0,13.3444,13.3527,13.3362,13.3527,28800.0
2010-01-11 11:50:00,16.21,16.21,16.2,16.2,38000.0,13.3527,13.3527,13.3444,13.3444,38000.0
2010-01-11 11:55:00,16.2,16.21,16.2,16.2,38000.0,13.3444,13.3527,13.3444,13.3444,38000.0
2010-01-11 12:00:00,16.2,16.21,16.2,16.2,58000.0,13.3444,13.3527,13.3444,13.3444,58000.0
2010-01-11 12:05:00,16.2,16.21,16.2,16.21,66000.0,13.3444,13.3527,13.3444,13.3527,66000.0
2010-01-11 12:10:00,16.21,16.22,16.21,16.22,40400.0,13.3527,13.3609,13.3527,13.3609,40400.0
2010-01-11 12:15:00,16.22,16.22,16.2,16.2,216000.0,13.3609,13.3609,13.3444,13.3444,216000.0
2010-01-11 12:20:00,16.2,16.22,16.2,16.21,66000.0,13.3444,13.3609,13.3444,13.3527,66000.0
2010-01-11 12:25:00,16.22,16.22,16.2,16.21,140800.0,13.3609,13.3609,13.3444,13.3527,140800.0
2010-01-11 12:30:00,16.2,16.21,16.2,16.2,62400.0,13.3444,13.3527,13.3444,13.3444,62400.0
2010-01-11 12:35:00,16.2,16.21,16.2,16.2,17600.0,13.3444,13.3527,13.3444,13.3444,17600.0
2010-01-11 12:40:00,16.21,16.21,16.2,16.2,58000.0,13.3527,13.3527,13.3444,13.3444,58000.0
2010-01-11 12:45:00,16.2,16.2,16.18,16.19,68800.0,13.3444,13.3444,13.328,13.3362,68800.0
2010-01-11 12:50:00,16.19,16.21,16.19,16.2,82800.0,13.3362,13.3527,13.3362,13.3444,82800.0
2010-01-11 12:55:00,16.21,16.21,16.2,16.2,55600.0,13.3527,13.3527,13.3444,13.3444,55600.0
2010-01-11 13:00:00,16.2,16.21,16.2,16.2,13600.0,13.3444,13.3527,13.3444,13.3444,13600.0
2010-01-11 13:05:00,16.2,16.21,16.2,16.2,39600.0,13.3444,13.3527,13.3444,13.3444,39600.0
2010-01-11 13:10:00,16.21,16.21,16.19,16.2,48800.0,13.3527,13.3527,13.3362,13.3444,48800.0
2010-01-11 13:15:00,16.2,16.2,16.18,16.2,28400.0,13.3444,13.3444,13.328,13.3444,28400.0
2010-01-11 13:20:00,16.19,16.2,16.19,16.19,28000.0,13.3362,13.3444,13.3362,13.3362,28000.0
2010-01-11 13:25:00,16.19,16.2,16.18,16.2,33600.0,13.3362,13.3444,13.328,13.3444,33600.0
2010-01-11 13:30:00,16.2,16.22,16.19,16.22,73200.0,13.3444,13.3609,13.3362,13.3609,73200.0
2010-01-11 13:35:00,16.22,16.23,16.22,16.23,32800.0,13.3609,13.3692,13.3609,13.3692,32800.0
2010-01-11 13:40:00,16.23,16.23,16.21,16.21,40800.0,13.3692,13.3692,13.3527,13.3527,40800.0
2010-01-11 13:45:00,16.21,16.23,16.21,16.22,55600.0,13.3527,13.3692,13.3527,13.3609,55600.0
2010-01-11 13:50:00,16.22,16.22,16.19,16.19,53600.0,13.3609,13.3609,13.3362,13.3362,53600.0
2010-01-11 13:55:00,16.2,16.21,16.19,16.21,59600.0,13.3444,13.3527,13.3362,13.3527,59600.0
2010-01-11 14:00:00,16.21,16.21,16.21,16.21,74000.0,13.3527,13.3527,13.3527,13.3527,74000.0
2010-01-11 14:05:00,16.21,16.21,16.2,16.21,79600.0,13.3527,13.3527,13.3444,13.3527,79600.0
2010-01-11 14:10:00,16.2,16.21,16.2,16.21,78800.0,13.3444,13.3527,13.3444,13.3527,78800.0
2010-01-11 14:15:00,16.21,16.21,16.2,16.2,119600.0,13.3527,13.3527,13.3444,13.3444,119600.0
2010-01-11 14:20:00,16.2,16.22,16.2,16.22,63200.0,13.3444,13.3609,13.3444,13.3609,63200.0
2010-01-11 14:25:00,16.22,16.22,16.21,16.21,54000.0,13.3609,13.3609,13.3527,13.3527,54000.0
2010-01-11 14:30:00,16.21,16.21,16.2,16.2,108800.0,13.3527,13.3527,13.3444,13.3444,108800.0
2010-01-11 14:35:00,16.21,16.21,16.2,16.2,85200.0,13.3527,13.3527,13.3444,13.3444,85200.0
2010-01-11 14:40:00,16.2,16.2,16.19,16.19,76400.0,13.3444,13.3444,13.3362,13.3362,76400.0
2010-01-11 14:45:00,16.2,16.2,16.19,16.19,42400.0,13.3444,13.3444,13.3362,13.3362,42400.0
2010-01-11 14:50:00,16.19,16.22,16.19,16.22,58800.0,13.3362,13.3609,13.3362,13.3609,58800.0
2010-01-11 14:55:00,16.22,16.22,16.21,16.21,109200.0,13.3609,13.3609,13.3527,13.3527,109200.0
2010-01-11 15:00:00,16.21,16.24,16.2,16.23,120400.0,13.3527,13.3774,13.3444,13.3692,120400.0
2010-01-11 15:05:00,16.23,16.24,16.22,16.23,56800.0,13.3692,13.3774,13.3609,13.3692,56800.0
2010-01-11 15:10:00,16.23,16.23,16.21,16.21,115200.0,13.3692,13.3692,13.3527,13.3527,115200.0
2010-01-11 15:15:00,16.21,16.23,16.21,16.23,80000.0,13.3527,13.3692,13.3527,13.3692,80000.0
2010-01-11 15:20:00,16.23,16.23,16.21,16.21,241600.0,13.3692,13.3692,13.3527,13.3527,241600.0
2010-01-11 15:25:00,16.21,16.21,16.2,16.21,367200.0,13.3527,13.3527,13.3444,13.3527,367200.0
2010-01-11 15:30:00,16.21,16.21,16.2,16.2,446800.0,13.3527,13.3527,13.3444,13.3444,446800.0
2010-01-11 15:35:00,16.2,16.21,16.2,16.2,327200.0,13.3444,13.3527,13.3444,13.3444,327200.0
2010-01-11 15:40:00,16.21,16.24,16.16,16.23,2307600.0,13.3527,13.3774,13.3115,13.3692,2307600.0
2010-01-11 15:45:00,16.23,16.24,16.16,16.21,487600.0,13.3692,13.3774,13.3115,13.3527,487600.0
2010-01-11 15:50:00,16.21,16.21,16.2,16.21,418800.0,13.3527,13.3527,13.3444,13.3527,418800.0
2010-01-11 15:55:00,16.21,16.23,16.21,16.23,448400.0,13.3527,13.3692,13.3527,13.3692,448400.0
2010-01-12 09:30:00,16.15,16.27,16.15,16.24,204800.0,13.3033,13.4021,13.3033,13.3774,204800.0
2010-01-12 09:35:00,16.25,16.26,16.2,16.25,289200.0,13.3856,13.3939,13.3444,13.3856,289200.0
2010-01-12 09:40:00,16.24,16.27,16.2,16.25,117600.0,13.3774,13.4021,13.3444,13.3856,117600.0
2010-01-12 09:45:00,16.24,16.25,16.18,16.22,456400.0,13.3774,13.3856,13.328,13.3609,456400.0
2010-01-12 09:50:00,16.22,16.28,16.21,16.27,126800.0,13.3609,13.4103,13.3527,13.4021,126800.0
2010-01-12 09:55:00,16.26,16.27,16.24,16.27,80400.0,13.3939,13.4021,13.3774,13.4021,80400.0
2010-01-12 10:00:00,16.27,16.27,16.23,16.24,180000.0,13.4021,13.4021,13.3692,13.3774,180000.0
2010-01-12 10:05:00,16.24,16.25,16.21,16.21,155200.0,13.3774,13.3856,13.3527,13.3527,155200.0
2010-01-12 10:10:00,16.21,16.23,16.19,16.2,99600.0,13.3527,13.3692,13.3362,13.3444,99600.0
2010-01-12 10:15:00,16.19,16.21,16.18,16.2,161200.0,13.3362,13.3527,13.328,13.3444,161200.0
2010-01-12 10:20:00,16.2,16.2,16.19,16.2,80400.0,13.3444,13.3444,13.3362,13.3444,80400.0
2010-01-12 10:25:00,16.2,16.2,16.18,16.18,124800.0,13.3444,13.3444,13.328,13.328,124800.0
2010-01-12 10:30:00,16.18,16.2,16.18,16.18,193600.0,13.328,13.3444,13.328,13.328,193600.0
2010-01-12 10:35:00,16.18,16.19,16.18,16.18,52800.0,13.328,13.3362,13.328,13.328,52800.0
2010-01-12 10:40:00,16.18,16.2,16.18,16.19,71600.0,13.328,13.3444,13.328,13.3362,71600.0
2010-01-12 10:45:00,16.19,16.2,16.18,16.18,90400.0,13.3362,13.3444,13.328,13.328,90400.0
2010-01-12 10:50:00,16.19,16.21,16.17,16.18,208400.0,13.3362,13.3527,13.3197,13.328,208400.0
2010-01-12 10:55:00,16.18,16.2,16.18,16.19,139200.0,13.328,13.3444,13.328,13.3362,139200.0
2010-01-12 11:00:00,16.18,16.19,16.18,16.18,296400.0,13.328,13.3362,13.328,13.328,296400.0
2010-01-12 11:05:00,16.18,16.18,16.17,16.18,111600.0,13.328,13.328,13.3197,13.328,111600.0
2010-01-12 11:10:00,16.17,16.18,16.14,16.17,194800.0,13.3197,13.328,13.295,13.3197,194800.0
2010-01-12 11:15:00,16.18,16.18,16.16,16.16,74000.0,13.328,13.328,13.3115,13.3115,74000.0
2010-01-12 11:20:00,16.17,16.18,16.16,16.17,62800.0,13.3197,13.328,13.3115,13.3197,62800.0
2010-01-12 11:25:00,16.17,16.18,16.16,16.17,175200.0,13.3197,13.328,13.3115,13.3197,175200.0
2010-01-12 11:30:00,16.17,16.17,16.12,16.13,785600.0,13.3197,13.3197,13.2785,13.2868,785600.0
2010-01-12 11:35:00,16.12,16.13,16.1,16.13,246800.0,13.2785,13.2868,13.2621,13.2868,246800.0
2010-01-12 11:40:00,16.12,16.13,16.11,16.11,202000.0,13.2785,13.2868,13.2703,13.2703,202000.0
2010-01-12 11:45:00,16.12,16.12,16.09,16.11,140800.0,13.2785,13.2785,13.2538,13.2703,140800.0
2010-01-12 11:50:00,16.11,16.14,16.11,16.13,55200.0,13.2703,13.295,13.2703,13.2868,55200.0
2010-01-12 11:55:00,16.14,16.14,16.11,16.12,44000.0,13.295,13.295,13.2703,13.2785,44000.0
2010-01-12 12:00:00,16.12,16.12,16.11,16.11,104000.0,13.2785,13.2785,13.2703,13.2703,104000.0
2010-01-12 12:05:00,16.12,16.14,16.12,16.13,72400.0,13.2785,13.295,13.2785,13.2868,72400.0
2010-01-12 12:10:00,16.13,16.14,16.12,16.12,53200.0,13.2868,13.295,13.2785,13.2785,53200.0
2010-01-12 12:15:00,16.12,16.13,16.11,16.13,113600.0,13.2785,13.2868,13.2703,13.2868,113600.0
2010-01-12 12:20:00,16.12,16.14,16.12,16.13,161200.0,13.2785,13.295,13.2785,13.2868,161200.0
2010-01-12 12:25:00,16.13,16.14,16.11,16.11,106000.0,13.2868,13.295,13.2703,13.2703,106000.0
2010-01-12 12:30:00,16.11,16.11,16.07,16.08,93200.0,13.2703,13.2703,13.2374,13.2456,93200.0
2010-01-12 12:35:00,16.08,16.12,16.08,16.1,52400.0,13.2456,13.2785,13.2456,13.2621,52400.0
2010-01-12 12:40:00,16.11,16.11,16.08,16.09,51600.0,13.2703,13.2703,13.2456,13.2538,51600.0
2010-01-12 12:45:00,16.09,16.11,16.09,16.09,65600.0,13.2538,13.2703,13.2538,13.2538,65600.0
2010-01-12 12:50:00,16.09,16.1,16.07,16.09,108000.0,13.2538,13.2621,13.2374,13.2538,108000.0
2010-01-12 12:55:00,16.09,16.12,16.09,16.11,67600.0,13.2538,13.2785,13.2538,13.2703,67600.0
2010-01-12 13:00:00,16.11,16.15,16.11,16.14,145600.0,13.2703,13.3033,13.2703,13.295,145600.0
2010-01-12 13:05:00,16.14,16.14,16.11,16.11,83200.0,13.295,13.295,13.2703,13.2703,83200.0
2010-01-12 13:10:00,16.11,16.14,16.11,16.14,128800.0,13.2703,13.295,13.2703,13.295,128800.0
2010-01-12 13:15:00,16.14,16.14,16.13,16.14,122800.0,13.295,13.295,13.2868,13.295,122800.0
2010-01-12 13:20:00,16.14,16.14,16.13,16.13,129600.0,13.295,13.295,13.2868,13.2868,129600.0
2010-01-12 13:25:00,16.13,16.13,16.11,16.11,55200.0,13.2868,13.2868,13.2703,13.2703,55200.0
2010-01-12 13:30:00,16.11,16.11,16.1,16.11,53600.0,13.2703,13.2703,13.2621,13.2703,53600.0
2010-01-12 13:35:00,16.11,16.11,16.09,16.1,76400.0,13.2703,13.2703,13.2538,13.2621,76400.0
2010-01-12 13:40:00,16.1,16.11,16.08,16.09,84000.0,13.2621,13.2703,13.2456,13.2538,84000.0
2010-01-12 13:45:00,16.08,16.11,16.08,16.09,80400.0,13.2456,13.2703,13.2456,13.2538,80400.0
2010-01-12 13:50:00,16.09,16.14,16.09,16.14,104400.0,13.2538,13.295,13.2538,13.295,104400.0
2010-01-12 13:55:00,16.13,16.15,16.12,16.14,242000.0,13.2868,13.3033,13.2785,13.295,242000.0
2010-01-12 14:00:00,16.13,16.14,16.1,16.12,75200.0,13.2868,13.295,13.2621,13.2785,75200.0
2010-01-12 14:05:00,16.12,16.13,16.11,16.13,61200.0,13.2785,13.2868,13.2703,13.2868,61200.0
2010-01-12 14:10:00,16.13,16.13,16.11,16.12,107600.0,13.2868,13.2868,13.2703,13.2785,107600.0
2010-01-12 14:15:00,16.12,16.15,16.12,16.15,83600.0,13.2785,13.3033,13.2785,13.3033,83600.0
2010-01-12 14:20:00,16.15,16.17,16.14,16.17,93200.0,13.3033,13.3197,13.295,13.3197,93200.0
2010-01-12 14:25:00,16.17,16.18,16.16,16.18,58000.0,13.3197,13.328,13.3115,13.328,58000.0
2010-01-12 14:30:00,16.19,16.21,16.19,16.2,114400.0,13.3362,13.3527,13.3362,13.3444,114400.0
2010-01-12 14:35:00,16.2,16.21,16.18,16.19,122800.0,13.3444,13.3527,13.328,13.3362,122800.0
2010-01-12 14:40:00,16.18,16.19,16.17,16.17,157200.0,13.328,13.3362,13.3197,13.3197,157200.0
2010-01-12 14:45:00,16.17,16.19,16.17,16.18,186400.0,13.3197,13.3362,13.3197,13.328,186400.0
2010-01-12 14:50:00,16.18,16.22,16.18,16.22,118800.0,13.328,13.3609,13.328,13.3609,118800.0
2010-01-12 14:55:00,16.22,16.24,16.21,16.23,140400.0,13.3609,13.3774,13.3527,13.3692,140400.0
2010-01-12 15:00:00,16.23,16.24,16.2,16.2,105600.0,13.3692,13.3774,13.3444,13.3444,105600.0
2010-01-12 15:05:00,16.2,16.22,16.2,16.22,122000.0,13.3444,13.3609,13.3444,13.3609,122000.0
2010-01-12 15:10:00,16.22,16.23,16.2,16.2,108400.0,13.3609,13.3692,13.3444,13.3444,108400.0
2010-01-12 15:15:00,16.2,16.2,16.16,16.18,130800.0,13.3444,13.3444,13.3115,13.328,130800.0
2010-01-12 15:20:00,16.18,16.2,16.18,16.2,124000.0,13.328,13.3444,13.328,13.3444,124000.0
2010-01-12 15:25:00,16.2,16.21,16.19,16.19,247600.0,13.3444,13.3527,13.3362,13.3362,247600.0
2010-01-12 15:30:00,16.19,16.2,16.15,16.16,123600.0,13.3362,13.3444,13.3033,13.3115,123600.0
2010-01-12 15:35:00,16.16,16.17,16.15,16.15,120000.0,13.3115,13.3197,13.3033,13.3033,120000.0
2010-01-12 15:40:00,16.15,16.17,16.14,16.15,269200.0,13.3033,13.3197,13.295,13.3033,269200.0
2010-01-12 15:45:00,16.15,16.2,16.15,16.19,152400.0,13.3033,13.3444,13.3033,13.3362,152400.0
2010-01-12 15:50:00,16.19,16.2,16.18,16.19,176400.0,13.3362,13.3444,13.328,13.3362,176400.0
2010-01-12 15:55:00,16.19,16.21,16.19,16.21,232800.0,13.3362,13.3527,13.3362,13.3527,232800.0
2010-01-13 09:30:00,16.28,16.33,16.28,16.31,157200.0,13.4103,13.4515,13.4103,13.4351,157200.0
2010-01-13 09:35:00,16.31,16.31,16.22,16.23,58800.0,13.4351,13.4351,13.3609,13.3692,58800.0
2010-01-13 09:40:00,16.22,16.31,16.22,16.3,33200.0,13.3609,13.4351,13.3609,13.4268,33200.0
2010-01-13 09:45:00,16.3,16.3,16.27,16.29,41600.0,13.4268,13.4268,13.4021,13.4186,41600.0
2010-01-13 09:50:00,16.3,16.3,16.28,16.28,33600.0,13.4268,13.4268,13.4103,13.4103,33600.0
2010-01-13 09:55:00,16.27,16.28,16.25,16.28,44800.0,13.4021,13.4103,13.3856,13.4103,44800.0
2010-01-13 10:00:00,16.26,16.28,16.26,16.27,71200.0,13.3939,13.4103,13.3939,13.4021,71200.0
2010-01-13 10:05:00,16.26,16.28,16.25,16.28,42400.0,13.3939,13.4103,13.3856,13.4103,42400.0
2010-01-13 10:10:00,16.28,16.29,16.27,16.28,53200.0,13.4103,13.4186,13.4021,13.4103,53200.0
2010-01-13 10:15:00,16.28,16.28,16.23,16.23,91200.0,13.4103,13.4103,13.3692,13.3692,91200.0
2010-01-13 10:20:00,16.23,16.24,16.2,16.23,54400.0,13.3692,13.3774,13.3444,13.3692,54400.0
2010-01-13 10:25:00,16.23,16.27,16.23,16.26,49600.0,13.3692,13.4021,13.3692,13.3939,49600.0
2010-01-13 10:30:00,16.27,16.28,16.25,16.26,43200.0,13.4021,13.4103,13.3856,13.3939,43200.0
2010-01-13 10:35:00,16.26,16.26,16.21,16.23,61600.0,13.3939,13.3939,13.3527,13.3692,61600.0
2010-01-13 10:40:00,16.24,16.26,16.23,16.25,147200.0,13.3774,13.3939,13.3692,13.3856,147200.0
2010-01-13 10:45:00,16.25,16.26,16.25,16.25,44000.0,13.3856,13.3939,13.3856,13.3856,44000.0
2010-01-13 10:50:00,16.25,16.25,16.22,16.23,54400.0,13.3856,13.3856,13.3609,13.3692,54400.0
2010-01-13 10:55:00,16.23,16.23,16.21,16.23,48400.0,13.3692,13.3692,13.3527,13.3692,48400.0
2010-01-13 11:00:00,16.22,16.23,16.21,16.22,40400.0,13.3609,13.3692,13.3527,13.3609,40400.0
2010-01-13 11:05:00,16.22,16.23,16.21,16.23,28000.0,13.3609,13.3692,13.3527,13.3692,28000.0
2010-01-13 11:10:00,16.22,16.24,16.22,16.22,27600.0,13.3609,13.3774,13.3609,13.3609,27600.0
2010-01-13 11:15:00,16.23,16.23,16.21,16.22,22400.0,13.3692,13.3692,13.3527,13.3609,22400.0
2010-01-13 11:20:00,16.22,16.26,16.21,16.25,49200.0,13.3609,13.3939,13.3527,13.3856,49200.0
2010-01-13 11:25:00,16.26,16.26,16.24,16.24,46800.0,13.3939,13.3939,13.3774,13.3774,46800.0
2010-01-13 11:30:00,16.24,16.26,16.23,16.25,120400.0,13.3774,13.3939,13.3692,13.3856,120400.0
2010-01-13 11:35:00,16.25,16.25,16.24,16.24,22800.0,13.3856,13.3856,13.3774,13.3774,22800.0
2010-01-13 11:40:00,16.24,16.25,16.23,16.23,17600.0,13.3774,13.3856,13.3692,13.3692,17600.0
2010-01-13 11:45:00,16.23,16.26,16.23,16.26,36800.0,13.3692,13.3939,13.3692,13.3939,36800.0
2010-01-13 11:50:00,16.26,16.26,16.23,16.26,120800.0,13.3939,13.3939,13.3692,13.3939,120800.0
2010-01-13 11:55:00,16.25,16.26,16.23,16.23,47600.0,13.3856,13.3939,13.3692,13.3692,47600.0
2010-01-13 12:00:00,16.24,16.26,16.22,16.25,54400.0,13.3774,13.3939,13.3609,13.3856,54400.0
2010-01-13 12:05:00,16.25,16.27,16.23,16.25,45200.0,13.3856,13.4021,13.3692,13.3856,45200.0
2010-01-13 12:10:00,16.25,16.25,16.22,16.23,17200.0,13.3856,13.3856,13.3609,13.3692,17200.0
2010-01-13 12:15:00,16.23,16.25,16.23,16.25,19600.0,13.3692,13.3856,13.3692,13.3856,19600.0
2010-01-13 12:20:00,16.25,16.27,16.25,16.25,26400.0,13.3856,13.4021,13.3856,13.3856,26400.0
2010-01-13 12:25:00,16.26,16.29,16.25,16.28,30400.0,13.3939,13.4186,13.3856,13.4103,30400.0
2010-01-13 12:30:00,16.28,16.29,16.28,16.29,21200.0,13.4103,13.4186,13.4103,13.4186,21200.0
2010-01-13 12:35:00,16.29,16.3,16.28,16.28,28800.0,13.4186,13.4268,13.4103,13.4103,28800.0
2010-01-13 12:40:00,16.28,16.29,16.27,16.29,28000.0,13.4103,13.4186,13.4021,13.4186,28000.0
2010-01-13 12:45:00,16.29,16.29,16.27,16.27,28000.0,13.4186,13.4186,13.4021,13.4021,28000.0
2010-01-13 12:50:00,16.27,16.29,16.27,16.28,22000.0,13.4021,13.4186,13.4021,13.4103,22000.0
2010-01-13 12:55:00,16.28,16.29,16.27,16.28,27200.0,13.4103,13.4186,13.4021,13.4103,27200.0
2010-01-13 13:00:00,16.28,16.28,16.26,16.27,29200.0,13.4103,13.4103,13.3939,13.4021,29200.0
2010-01-13 13:05:00,16.27,16.29,16.25,16.29,212800.0,13.4021,13.4186,13.3856,13.4186,212800.0
2010-01-13 13:10:00,16.29,16.3,16.28,16.29,30000.0,13.4186,13.4268,13.4103,13.4186,30000.0
2010-01-13 13:15:00,16.29,16.31,16.29,16.31,34400.0,13.4186,13.4351,13.4186,13.4351,34400.0
2010-01-13 13:20:00,16.31,16.31,16.3,16.31,30400.0,13.4351,13.4351,13.4268,13.4351,30400.0
2010-01-13 13:25:00,16.31,16.32,16.31,16.31,13200.0,13.4351,13.4433,13.4351,13.4351,13200.0
2010-01-13 13:30:00,16.31,16.32,16.3,16.31,30400.0,13.4351,13.4433,13.4268,13.4351,30400.0
2010-01-13 13:35:00,16.31,16.31,16.3,16.3,32000.0,13.4351,13.4351,13.4268,13.4268,32000.0
2010-01-13 13:40:00,16.3,16.3,16.29,16.29,23600.0,13.4268,13.4268,13.4186,13.4186,23600.0
2010-01-13 13:45:00,16.29,16.31,16.29,16.29,21200.0,13.4186,13.4351,13.4186,13.4186,21200.0
2010-01-13 13:50:00,16.29,16.3,16.27,16.29,62000.0,13.4186,13.4268,13.4021,13.4186,62000.0
2010-01-13 13:55:00,16.28,16.31,16.27,16.28,45200.0,13.4103,13.4351,13.4021,13.4103,45200.0
2010-01-13 14:00:00,16.28,16.31,16.28,16.29,38800.0,13.4103,13.4351,13.4103,13.4186,38800.0
2010-01-13 14:05:00,16.29,16.3,16.29,16.3,35200.0,13.4186,13.4268,13.4186,13.4268,35200.0
2010-01-13 14:10:00,16.29,16.31,16.29,16.3,38400.0,13.4186,13.4351,13.4186,13.4268,38400.0
2010-01-13 14:15:00,16.3,16.32,16.3,16.32,27200.0,13.4268,13.4433,13.4268,13.4433,27200.0
2010-01-13 14:20:00,16.31,16.32,16.3,16.32,31600.0,13.4351,13.4433,13.4268,13.4433,31600.0
2010-01-13 14:25:00,16.31,16.33,16.31,16.32,20800.0,13.4351,13.4515,13.4351,13.4433,20800.0
2010-01-13 14:30:00,16.32,16.33,16.32,16.32,55200.0,13.4433,13.4515,13.4433,13.4433,55200.0
2010-01-13 14:35:00,16.32,16.32,16.31,16.31,52400.0,13.4433,13.4433,13.4351,13.4351,52400.0
2010-01-13 14:40:00,16.31,16.33,16.3,16.32,61200.0,13.4351,13.4515,13.4268,13.4433,61200.0
2010-01-13 14:45:00,16.33,16.35,16.32,16.34,40800.0,13.4515,13.468,13.4433,13.4598,40800.0
2010-01-13 14:50:00,16.35,16.35,16.34,16.34,57600.0,13.468,13.468,13.4598,13.4598,57600.0
2010-01-13 14:55:00,16.34,16.35,16.34,16.35,34000.0,13.4598,13.468,13.4598,13.468,34000.0
2010-01-13 15:00:00,16.35,16.35,16.33,16.33,78000.0,13.468,13.468,13.4515,13.4515,78000.0
2010-01-13 15:05:00,16.33,16.35,16.33,16.35,78000.0,13.4515,13.468,13.4515,13.468,78000.0
2010-01-13 15:10:00,16.35,16.35,16.33,16.34,55200.0,13.468,13.468,13.4515,13.4598,55200.0
2010-01-13 15:15:00,16.34,16.35,16.33,16.34,96800.0,13.4598,13.468,13.4515,13.4598,96800.0
2010-01-13 15:20:00,16.34,16.35,16.34,16.35,68800.0,13.4598,13.468,13.4598,13.468,68800.0
2010-01-13 15:25:00,16.35,16.38,16.35,16.37,133600.0,13.468,13.4927,13.468,13.4845,133600.0
2010-01-13 15:30:00,16.36,16.41,16.36,16.41,199200.0,13.4762,13.5174,13.4762,13.5174,199200.0
2010-01-13 15:35:00,16.41,16.42,16.4,16.4,154800.0,13.5174,13.5257,13.5092,13.5092,154800.0
2010-01-13 15:40:00,16.4,16.4,16.34,16.34,267600.0,13.5092,13.5092,13.4598,13.4598,267600.0
2010-01-13 15:45:00,16.34,16.36,16.34,16.35,164400.0,13.4598,13.4762,13.4598,13.468,164400.0
2010-01-13 15:50:00,16.34,16.36,16.34,16.35,224400.0,13.4598,13.4762,13.4598,13.468,224400.0
2010-01-13 15:55:00,16.35,16.37,16.34,16.36,365200.0,13.468,13.4845,13.4598,13.4762,365200.0
2010-01-14 09:30:00,16.37,16.46,16.33,16.36,162000.0,13.4845,13.5586,13.4515,13.4762,162000.0
2010-01-14 09:35:00,16.36,16.36,16.25,16.26,68800.0,13.4762,13.4762,13.3856,13.3939,68800.0
2010-01-14 09:40:00,16.26,16.27,16.24,16.25,79600.0,13.3939,13.4021,13.3774,13.3856,79600.0
2010-01-14 09:45:00,16.25,16.3,16.25,16.3,102800.0,13.3856,13.4268,13.3856,13.4268,102800.0
2010-01-14 09:50:00,16.3,16.31,16.26,16.26,80800.0,13.4268,13.4351,13.3939,13.3939,80800.0
2010-01-14 09:55:00,16.26,16.32,16.26,16.3,76400.0,13.3939,13.4433,13.3939,13.4268,76400.0
2010-01-14 10:00:00,16.3,16.31,16.29,16.29,40800.0,13.4268,13.4351,13.4186,13.4186,40800.0
2010-01-14 10:05:00,16.29,16.31,16.28,16.31,59600.0,13.4186,13.4351,13.4103,13.4351,59600.0
2010-01-14 10:10:00,16.31,16.31,16.29,16.31,60400.0,13.4351,13.4351,13.4186,13.4351,60400.0
2010-01-14 10:15:00,16.3,16.3,16.27,16.27,43200.0,13.4268,13.4268,13.4021,13.4021,43200.0
2010-01-14 10:20:00,16.27,16.29,16.25,16.29,46800.0,13.4021,13.4186,13.3856,13.4186,46800.0
2010-01-14 10:25:00,16.3,16.3,16.26,16.27,36000.0,13.4268,13.4268,13.3939,13.4021,36000.0
2010-01-14 10:30:00,16.26,16.27,16.25,16.26,37200.0,13.3939,13.4021,13.3856,13.3939,37200.0
2010-01-14 10:35:00,16.27,16.28,16.26,16.28,43200.0,13.4021,13.4103,13.3939,13.4103,43200.0
2010-01-14 10:40:00,16.28,16.28,16.27,16.27,26800.0,13.4103,13.4103,13.4021,13.4021,26800.0
2010-01-14 10:45:00,16.27,16.28,16.26,16.28,60000.0,13.4021,13.4103,13.3939,13.4103,60000.0
2010-01-14 10:50:00,16.28,16.29,16.27,16.29,29200.0,13.4103,13.4186,13.4021,13.4186,29200.0
2010-01-14 10:55:00,16.28,16.28,16.25,16.27,58400.0,13.4103,13.4103,13.3856,13.4021,58400.0
2010-01-14 11:00:00,16.27,16.28,16.22,16.23,109600.0,13.4021,13.4103,13.3609,13.3692,109600.0
2010-01-14 11:05:00,16.23,16.23,16.23,16.23,43200.0,13.3692,13.3692,13.3692,13.3692,43200.0
2010-01-14 11:10:00,16.23,16.25,16.22,16.25,54000.0,13.3692,13.3856,13.3609,13.3856,54000.0
2010-01-14 11:15:00,16.25,16.25,16.22,16.22,46000.0,13.3856,13.3856,13.3609,13.3609,46000.0
2010-01-14 11:20:00,16.22,16.23,16.21,16.22,56800.0,13.3609,13.3692,13.3527,13.3609,56800.0
2010-01-14 11:25:00,16.22,16.24,16.21,16.23,34400.0,13.3609,13.3774,13.3527,13.3692,34400.0
2010-01-14 11:30:00,16.23,16.25,16.23,16.25,36800.0,13.3692,13.3856,13.3692,13.3856,36800.0
2010-01-14 11:35:00,16.25,16.28,16.25,16.26,45600.0,13.3856,13.4103,13.3856,13.3939,45600.0
2010-01-14 11:40:00,16.26,16.26,16.24,16.25,13200.0,13.3939,13.3939,13.3774,13.3856,13200.0
2010-01-14 11:45:00,16.25,16.25,16.22,16.22,15600.0,13.3856,13.3856,13.3609,13.3609,15600.0
2010-01-14 11:50:00,16.22,16.23,16.21,16.22,53200.0,13.3609,13.3692,13.3527,13.3609,53200.0
2010-01-14 11:55:00,16.22,16.23,16.22,16.23,41600.0,13.3609,13.3692,13.3609,13.3692,41600.0
2010-01-14 12:00:00,16.23,16.23,16.21,16.22,47200.0,13.3692,13.3692,13.3527,13.3609,47200.0
2010-01-14 12:05:00,16.22,16.22,16.21,16.22,22400.0,13.3609,13.3609,13.3527,13.3609,22400.0
2010-01-14 12:10:00,16.22,16.22,16.21,16.22,20400.0,13.3609,13.3609,13.3527,13.3609,20400.0
2010-01-14 12:15:00,16.22,16.22,16.19,16.19,38400.0,13.3609,13.3609,13.3362,13.3362,38400.0
2010-01-14 12:20:00,16.19,16.21,16.19,16.2,50800.0,13.3362,13.3527,13.3362,13.3444,50800.0
2010-01-14 12:25:00,16.2,16.21,16.2,16.2,30800.0,13.3444,13.3527,13.3444,13.3444,30800.0
2010-01-14 12:30:00,16.2,16.22,16.19,16.22,57600.0,13.3444,13.3609,13.3362,13.3609,57600.0
2010-01-14 12:35:00,16.22,16.22,16.21,16.22,71200.0,13.3609,13.3609,13.3527,13.3609,71200.0
2010-01-14 12:40:00,16.22,16.23,16.21,16.23,126400.0,13.3609,13.3692,13.3527,13.3692,126400.0
2010-01-14 12:45:00,16.23,16.24,16.23,16.24,306800.0,13.3692,13.3774,13.3692,13.3774,306800.0
2010-01-14 12:50:00,16.24,16.24,16.23,16.24,42000.0,13.3774,13.3774,13.3692,13.3774,42000.0
2010-01-14 12:55:00,16.24,16.26,16.24,16.25,46000.0,13.3774,13.3939,13.3774,13.3856,46000.0
2010-01-14 13:00:00,16.25,16.27,16.25,16.26,35200.0,13.3856,13.4021,13.3856,13.3939,35200.0
2010-01-14 13:05:00,16.26,16.26,16.24,16.25,34400.0,13.3939,13.3939,13.3774,13.3856,34400.0
2010-01-14 13:10:00,16.25,16.25,16.24,16.25,22400.0,13.3856,13.3856,13.3774,13.3856,22400.0
2010-01-14 13:15:00,16.25,16.25,16.24,16.25,22000.0,13.3856,13.3856,13.3774,13.3856,22000.0
2010-01-14 13:20:00,16.25,16.26,16.24,16.26,48000.0,13.3856,13.3939,13.3774,13.3939,48000.0
2010-01-14 13:25:00,16.25,16.25,16.24,16.25,55200.0,13.3856,13.3856,13.3774,13.3856,55200.0
2010-01-14 13:30:00,16.25,16.29,16.25,16.28,97600.0,13.3856,13.4186,13.3856,13.4103,97600.0
2010-01-14 13:35:00,16.28,16.28,16.26,16.26,24800.0,13.4103,13.4103,13.3939,13.3939,24800.0
2010-01-14 13:40:00,16.26,16.27,16.25,16.26,28400.0,13.3939,13.4021,13.3856,13.3939,28400.0
2010-01-14 13:45:00,16.26,16.26,16.24,16.25,59200.0,13.3939,13.3939,13.3774,13.3856,59200.0
2010-01-14 13:50:00,16.25,16.25,16.24,16.25,24000.0,13.3856,13.3856,13.3774,13.3856,24000.0
2010-01-14 13:55:00,16.24,16.25,16.24,16.25,64800.0,13.3774,13.3856,13.3774,13.3856,64800.0
2010-01-14 14:00:00,16.25,16.27,16.25,16.27,40400.0,13.3856,13.4021,13.3856,13.4021,40400.0
2010-01-14 14:05:00,16.27,16.29,16.25,16.29,197200.0,13.4021,13.4186,13.3856,13.4186,197200.0
2010-01-14 14:10:00,16.29,16.3,16.27,16.27,164800.0,13.4186,13.4268,13.4021,13.4021,164800.0
2010-01-14 14:15:00,16.26,16.26,16.25,16.26,30000.0,13.3939,13.3939,13.3856,13.3939,30000.0
2010-01-14 14:20:00,16.26,16.27,16.26,16.26,51200.0,13.3939,13.4021,13.3939,13.3939,51200.0
2010-01-14 14:25:00,16.26,16.27,16.25,16.26,42000.0,13.3939,13.4021,13.3856,13.3939,42000.0
2010-01-14 14:30:00,16.26,16.26,16.25,16.25,29600.0,13.3939,13.3939,13.3856,13.3856,29600.0
2010-01-14 14:35:00,16.25,16.27,16.25,16.27,36400.0,13.3856,13.4021,13.3856,13.4021,36400.0
2010-01-14 14:40:00,16.27,16.28,16.26,16.27,47200.0,13.4021,13.4103,13.3939,13.4021,47200.0
2010-01-14 14:45:00,16.28,16.28,16.27,16.27,41200.0,13.4103,13.4103,13.4021,13.4021,41200.0
2010-01-14 14:50:00,16.26,16.27,16.25,16.27,48000.0,13.3939,13.4021,13.3856,13.4021,48000.0
2010-01-14 14:55:00,16.27,16.27,16.25,16.27,55200.0,13.4021,13.4021,13.3856,13.4021,55200.0
2010-01-14 15:00:00,16.26,16.29,16.26,16.28,171200.0,13.3939,13.4186,13.3939,13.4103,171200.0
2010-01-14 15:05:00,16.28,16.28,16.25,16.27,74400.0,13.4103,13.4103,13.3856,13.4021,74400.0
2010-01-14 15:10:00,16.27,16.28,16.26,16.27,145600.0,13.4021,13.4103,13.3939,13.4021,145600.0
2010-01-14 15:15:00,16.27,16.27,16.25,16.26,107600.0,13.4021,13.4021,13.3856,13.3939,107600.0
2010-01-14 15:20:00,16.26,16.27,16.25,16.25,232800.0,13.3939,13.4021,13.3856,13.3856,232800.0
2010-01-14 15:25:00,16.25,16.27,16.25,16.26,92000.0,13.3856,13.4021,13.3856,13.3939,92000.0
2010-01-14 15:30:00,16.26,16.26,16.24,16.25,88400.0,13.3939,13.3939,13.3774,13.3856,88400.0
2010-01-14 15:35:00,16.25,16.26,16.24,16.25,129200.0,13.3856,13.3939,13.3774,13.3856,129200.0
2010-01-14 15:40:00,16.25,16.25,16.24,16.25,224800.0,13.3856,13.3856,13.3774,13.3856,224800.0
2010-01-14 15:45:00,16.25,16.26,16.24,16.24,351200.0,13.3856,13.3939,13.3774,13.3774,351200.0
2010-01-14 15:50:00,16.24,16.25,16.24,16.24,262000.0,13.3774,13.3856,13.3774,13.3774,262000.0
2010-01-14 15:55:00,16.24,16.25,16.23,16.24,414000.0,13.3774,13.3856,13.3692,13.3774,414000.0
2010-01-15 09:30:00,16.2,16.25,16.18,16.22,1585600.0,13.3444,13.3856,13.328,13.3609,1585600.0
2010-01-15 09:35:00,16.22,16.25,16.22,16.24,49600.0,13.3609,13.3856,13.3609,13.3774,49600.0
2010-01-15 09:40:00,16.23,16.25,16.2,16.22,54400.0,13.3692,13.3856,13.3444,13.3609,54400.0
2010-01-15 09:45:00,16.22,16.25,16.21,16.21,44800.0,13.3609,13.3856,13.3527,13.3527,44800.0
2010-01-15 09:50:00,16.21,16.25,16.16,16.24,183600.0,13.3527,13.3856,13.3115,13.3774,183600.0
2010-01-15 09:55:00,16.24,16.24,16.18,16.24,88000.0,13.3774,13.3774,13.328,13.3774,88000.0
2010-01-15 10:00:00,16.24,16.24,16.19,16.2,68000.0,13.3774,13.3774,13.3362,13.3444,68000.0
2010-01-15 10:05:00,16.21,16.22,16.18,16.22,107600.0,13.3527,13.3609,13.328,13.3609,107600.0
2010-01-15 10:10:00,16.21,16.22,16.18,16.2,88000.0,13.3527,13.3609,13.328,13.3444,88000.0
2010-01-15 10:15:00,16.2,16.21,16.18,16.2,98800.0,13.3444,13.3527,13.328,13.3444,98800.0
2010-01-15 10:20:00,16.19,16.2,16.18,16.18,99600.0,13.3362,13.3444,13.328,13.328,99600.0
2010-01-15 10:25:00,16.18,16.19,16.18,16.18,89600.0,13.328,13.3362,13.328,13.328,89600.0
2010-01-15 10:30:00,16.18,16.2,16.17,16.18,133200.0,13.328,13.3444,13.3197,13.328,133200.0
2010-01-15 10:35:00,16.18,16.2,16.16,16.16,211600.0,13.328,13.3444,13.3115,13.3115,211600.0
2010-01-15 10:40:00,16.15,16.16,16.13,16.15,191200.0,13.3033,13.3115,13.2868,13.3033,191200.0
2010-01-15 10:45:00,16.15,16.15,16.12,16.15,103200.0,13.3033,13.3033,13.2785,13.3033,103200.0
2010-01-15 10:50:00,16.16,16.16,16.13,16.13,78800.0,13.3115,13.3115,13.2868,13.2868,78800.0
2010-01-15 10:55:00,16.13,16.15,16.13,16.15,62800.0,13.2868,13.3033,13.2868,13.3033,62800.0
2010-01-15 11:00:00,16.16,16.17,16.13,16.14,84800.0,13.3115,13.3197,13.2868,13.295,84800.0
2010-01-15 11:05:00,16.14,16.14,16.13,16.14,84800.0,13.295,13.295,13.2868,13.295,84800.0
2010-01-15 11:10:00,16.15,16.15,16.14,16.15,40400.0,13.3033,13.3033,13.295,13.3033,40400.0
2010-01-15 11:15:00,16.15,16.15,16.13,16.14,451600.0,13.3033,13.3033,13.2868,13.295,451600.0
2010-01-15 11:20:00,16.14,16.15,16.12,16.15,62400.0,13.295,13.3033,13.2785,13.3033,62400.0
2010-01-15 11:25:00,16.15,16.15,16.12,16.13,82400.0,13.3033,13.3033,13.2785,13.2868,82400.0
2010-01-15 11:30:00,16.13,16.14,16.12,16.14,143200.0,13.2868,13.295,13.2785,13.295,143200.0
2010-01-15 11:35:00,16.14,16.15,16.13,16.15,43600.0,13.295,13.3033,13.2868,13.3033,43600.0
2010-01-15 11:40:00,16.15,16.16,16.13,16.15,36000.0,13.3033,13.3115,13.2868,13.3033,36000.0
2010-01-15 11:45:00,16.15,16.16,16.14,16.15,64800.0,13.3033,13.3115,13.295,13.3033,64800.0
2010-01-15 11:50:00,16.15,16.16,16.14,16.15,70400.0,13.3033,13.3115,13.295,13.3033,70400.0
2010-01-15 11:55:00,16.15,16.17,16.14,16.16,67600.0,13.3033,13.3197,13.295,13.3115,67600.0
2010-01-15 12:00:00,16.15,16.16,16.15,16.16,46000.0,13.3033,13.3115,13.3033,13.3115,46000.0
2010-01-15 12:05:00,16.16,16.18,16.16,16.18,46400.0,13.3115,13.328,13.3115,13.328,46400.0
2010-01-15 12:10:00,16.19,16.19,16.17,16.18,45600.0,13.3362,13.3362,13.3197,13.328,45600.0
2010-01-15 12:15:00,16.18,16.18,16.17,16.18,48800.0,13.328,13.328,13.3197,13.328,48800.0
2010-01-15 12:20:00,16.18,16.18,16.15,16.15,52800.0,13.328,13.328,13.3033,13.3033,52800.0
2010-01-15 12:25:00,16.15,16.16,16.14,16.14,44800.0,13.3033,13.3115,13.295,13.295,44800.0
2010-01-15 12:30:00,16.14,16.15,16.13,16.14,24000.0,13.295,13.3033,13.2868,13.295,24000.0
2010-01-15 12:35:00,16.14,16.14,16.12,16.13,40400.0,13.295,13.295,13.2785,13.2868,40400.0
2010-01-15 12:40:00,16.13,16.13,16.11,16.11,45600.0,13.2868,13.2868,13.2703,13.2703,45600.0
2010-01-15 12:45:00,16.11,16.14,16.1,16.14,59600.0,13.2703,13.295,13.2621,13.295,59600.0
2010-01-15 12:50:00,16.14,16.15,16.13,16.13,37200.0,13.295,13.3033,13.2868,13.2868,37200.0
2010-01-15 12:55:00,16.13,16.14,16.12,16.13,32400.0,13.2868,13.295,13.2785,13.2868,32400.0
2010-01-15 13:00:00,16.13,16.14,16.13,16.13,60800.0,13.2868,13.295,13.2868,13.2868,60800.0
2010-01-15 13:05:00,16.13,16.14,16.13,16.13,57200.0,13.2868,13.295,13.2868,13.2868,57200.0
2010-01-15 13:10:00,16.13,16.14,16.13,16.14,72000.0,13.2868,13.295,13.2868,13.295,72000.0
2010-01-15 13:15:00,16.13,16.14,16.13,16.14,60000.0,13.2868,13.295,13.2868,13.295,60000.0
2010-01-15 13:20:00,16.14,16.14,16.09,16.09,102400.0,13.295,13.295,13.2538,13.2538,102400.0
2010-01-15 13:25:00,16.09,16.1,16.09,16.1,58800.0,13.2538,13.2621,13.2538,13.2621,58800.0
2010-01-15 13:30:00,16.1,16.1,16.07,16.07,55600.0,13.2621,13.2621,13.2374,13.2374,55600.0
2010-01-15 13:35:00,16.07,16.11,16.07,16.09,49600.0,13.2374,13.2703,13.2374,13.2538,49600.0
2010-01-15 13:40:00,16.09,16.1,16.08,16.09,34000.0,13.2538,13.2621,13.2456,13.2538,34000.0
2010-01-15 13:45:00,16.09,16.1,16.07,16.09,92000.0,13.2538,13.2621,13.2374,13.2538,92000.0
2010-01-15 13:50:00,16.09,16.11,16.09,16.09,33600.0,13.2538,13.2703,13.2538,13.2538,33600.0
2010-01-15 13:55:00,16.09,16.09,16.08,16.08,34800.0,13.2538,13.2538,13.2456,13.2456,34800.0
2010-01-15 14:00:00,16.08,16.08,16.07,16.07,40400.0,13.2456,13.2456,13.2374,13.2374,40400.0
2010-01-15 14:05:00,16.07,16.07,16.07,16.07,97200.0,13.2374,13.2374,13.2374,13.2374,97200.0
2010-01-15 14:10:00,16.07,16.07,16.06,16.07,46800.0,13.2374,13.2374,13.2291,13.2374,46800.0
2010-01-15 14:15:00,16.07,16.07,16.05,16.06,56400.0,13.2374,13.2374,13.2209,13.2291,56400.0
2010-01-15 14:20:00,16.05,16.06,16.04,16.04,66400.0,13.2209,13.2291,13.2126,13.2126,66400.0
2010-01-15 14:25:00,16.04,16.04,16.02,16.03,121200.0,13.2126,13.2126,13.1962,13.2044,121200.0
2010-01-15 14:30:00,16.02,16.03,16.02,16.03,80400.0,13.1962,13.2044,13.1962,13.2044,80400.0
2010-01-15 14:35:00,16.03,16.03,16.02,16.02,174800.0,13.2044,13.2044,13.1962,13.1962,174800.0
2010-01-15 14:40:00,16.02,16.03,16.0,16.0,77600.0,13.1962,13.2044,13.1797,13.1797,77600.0
2010-01-15 14:45:00,16.0,16.02,15.99,15.99,107200.0,13.1797,13.1962,13.1715,13.1715,107200.0
2010-01-15 14:50:00,15.99,15.99,15.99,15.99,126800.0,13.1715,13.1715,13.1715,13.1715,126800.0
2010-01-15 14:55:00,15.99,16.02,15.99,16.02,124000.0,13.1715,13.1962,13.1715,13.1962,124000.0
2010-01-15 15:00:00,16.02,16.04,16.01,16.02,122400.0,13.1962,13.2126,13.1879,13.1962,122400.0
2010-01-15 15:05:00,16.02,16.03,16.01,16.02,152000.0,13.1962,13.2044,13.1879,13.1962,152000.0
2010-01-15 15:10:00,16.02,16.05,16.02,16.04,160800.0,13.1962,13.2209,13.1962,13.2126,160800.0
2010-01-15 15:15:00,16.04,16.06,16.04,16.05,160400.0,13.2126,13.2291,13.2126,13.2209,160400.0
2010-01-15 15:20:00,16.05,16.07,16.05,16.07,183600.0,13.2209,13.2374,13.2209,13.2374,183600.0
2010-01-15 15:25:00,16.07,16.08,16.06,16.07,199200.0,13.2374,13.2456,13.2291,13.2374,199200.0
2010-01-15 15:30:00,16.08,16.1,16.07,16.07,202400.0,13.2456,13.2621,13.2374,13.2374,202400.0
2010-01-15 15:35:00,16.07,16.08,16.06,16.08,194800.0,13.2374,13.2456,13.2291,13.2456,194800.0
2010-01-15 15:40:00,16.08,16.09,16.06,16.07,424800.0,13.2456,13.2538,13.2291,13.2374,424800.0
2010-01-15 15:45:00,16.07,16.1,16.07,16.09,306400.0,13.2374,13.2621,13.2374,13.2538,306400.0
2010-01-15 15:50:00,16.09,16.11,16.09,16.11,406000.0,13.2538,13.2703,13.2538,13.2703,406000.0
2010-01-15 15:55:00,16.11,16.11,16.1,16.1,526800.0,13.2703,13.2703,13.2621,13.2621,526800.0
2010-01-19 09:30:00,16.05,16.06,16.0,16.03,181200.0,13.2209,13.2291,13.1797,13.2044,181200.0
2010-01-19 09:35:00,16.04,16.06,16.0,16.0,115200.0,13.2126,13.2291,13.1797,13.1797,115200.0
2010-01-19 09:40:00,16.01,16.03,15.99,16.02,130400.0,13.1879,13.2044,13.1715,13.1962,130400.0
2010-01-19 09:45:00,16.03,16.06,16.02,16.06,106000.0,13.2044,13.2291,13.1962,13.2291,106000.0
2010-01-19 09:50:00,16.06,16.07,16.05,16.06,98000.0,13.2291,13.2374,13.2209,13.2291,98000.0
2010-01-19 09:55:00,16.07,16.07,16.05,16.07,70400.0,13.2374,13.2374,13.2209,13.2374,70400.0
2010-01-19 10:00:00,16.07,16.07,16.05,16.07,96000.0,13.2374,13.2374,13.2209,13.2374,96000.0
2010-01-19 10:05:00,16.07,16.09,16.07,16.09,48000.0,13.2374,13.2538,13.2374,13.2538,48000.0
2010-01-19 10:10:00,16.09,16.13,16.08,16.13,85200.0,13.2538,13.2868,13.2456,13.2868,85200.0
2010-01-19 10:15:00,16.12,16.16,16.12,16.16,81200.0,13.2785,13.3115,13.2785,13.3115,81200.0
2010-01-19 10:20:00,16.15,16.16,16.14,16.15,101200.0,13.3033,13.3115,13.295,13.3033,101200.0
2010-01-19 10:25:00,16.14,16.14,16.11,16.11,62000.0,13.295,13.295,13.2703,13.2703,62000.0
2010-01-19 10:30:00,16.11,16.14,16.1,16.12,70000.0,13.2703,13.295,13.2621,13.2785,70000.0
2010-01-19 10:35:00,16.12,16.13,16.12,16.13,34800.0,13.2785,13.2868,13.2785,13.2868,34800.0
2010-01-19 10:40:00,16.13,16.16,16.12,16.15,69200.0,13.2868,13.3115,13.2785,13.3033,69200.0
2010-01-19 10:45:00,16.15,16.16,16.12,16.12,46800.0,13.3033,13.3115,13.2785,13.2785,46800.0
2010-01-19 10:50:00,16.12,16.13,16.12,16.12,43200.0,13.2785,13.2868,13.2785,13.2785,43200.0
2010-01-19 10:55:00,16.12,16.14,16.12,16.14,12400.0,13.2785,13.295,13.2785,13.295,12400.0
2010-01-19 11:00:00,16.14,16.14,16.13,16.14,20400.0,13.295,13.295,13.2868,13.295,20400.0
2010-01-19 11:05:00,16.14,16.15,16.13,16.15,44800.0,13.295,13.3033,13.2868,13.3033,44800.0
2010-01-19 11:10:00,16.15,16.16,16.13,16.16,80400.0,13.3033,13.3115,13.2868,13.3115,80400.0
2010-01-19 11:15:00,16.16,16.16,16.13,16.13,91600.0,13.3115,13.3115,13.2868,13.2868,91600.0
2010-01-19 11:20:00,16.13,16.15,16.13,16.13,55200.0,13.2868,13.3033,13.2868,13.2868,55200.0
2010-01-19 11:25:00,16.13,16.13,16.1,16.11,48800.0,13.2868,13.2868,13.2621,13.2703,48800.0
2010-01-19 11:30:00,16.11,16.13,16.09,16.09,120000.0,13.2703,13.2868,13.2538,13.2538,120000.0
2010-01-19 11:35:00,16.09,16.09,16.07,16.07,41600.0,13.2538,13.2538,13.2374,13.2374,41600.0
2010-01-19 11:40:00,16.07,16.1,16.07,16.08,45200.0,13.2374,13.2621,13.2374,13.2456,45200.0
2010-01-19 11:45:00,16.08,16.08,16.06,16.08,73200.0,13.2456,13.2456,13.2291,13.2456,73200.0
2010-01-19 11:50:00,16.08,16.1,16.07,16.1,76400.0,13.2456,13.2621,13.2374,13.2621,76400.0
2010-01-19 11:55:00,16.1,16.11,16.09,16.1,78400.0,13.2621,13.2703,13.2538,13.2621,78400.0
2010-01-19 12:00:00,16.1,16.12,16.08,16.11,68000.0,13.2621,13.2785,13.2456,13.2703,68000.0
2010-01-19 12:05:00,16.11,16.14,16.11,16.13,45600.0,13.2703,13.295,13.2703,13.2868,45600.0
2010-01-19 12:10:00,16.13,16.13,16.11,16.11,44800.0,13.2868,13.2868,13.2703,13.2703,44800.0
2010-01-19 12:15:00,16.11,16.11,16.1,16.11,48800.0,13.2703,13.2703,13.2621,13.2703,48800.0
2010-01-19 12:20:00,16.11,16.12,16.1,16.11,45200.0,13.2703,13.2785,13.2621,13.2703,45200.0
2010-01-19 12:25:00,16.11,16.14,16.11,16.13,36800.0,13.2703,13.295,13.2703,13.2868,36800.0
2010-01-19 12:30:00,16.13,16.14,16.12,16.13,38000.0,13.2868,13.295,13.2785,13.2868,38000.0
2010-01-19 12:35:00,16.13,16.14,16.13,16.14,36800.0,13.2868,13.295,13.2868,13.295,36800.0
2010-01-19 12:40:00,16.14,16.16,16.14,16.16,35600.0,13.295,13.3115,13.295,13.3115,35600.0
2010-01-19 12:45:00,16.16,16.16,16.14,16.14,62800.0,13.3115,13.3115,13.295,13.295,62800.0
2010-01-19 12:50:00,16.14,16.14,16.13,16.13,30000.0,13.295,13.295,13.2868,13.2868,30000.0
2010-01-19 12:55:00,16.12,16.13,16.11,16.11,49600.0,13.2785,13.2868,13.2703,13.2703,49600.0
2010-01-19 13:00:00,16.11,16.15,16.11,16.15,52400.0,13.2703,13.3033,13.2703,13.3033,52400.0
2010-01-19 13:05:00,16.15,16.15,16.15,16.15,50000.0,13.3033,13.3033,13.3033,13.3033,50000.0
2010-01-19 13:10:00,16.15,16.16,16.15,16.15,80000.0,13.3033,13.3115,13.3033,13.3033,80000.0
2010-01-19 13:15:00,16.15,16.16,16.11,16.13,274000.0,13.3033,13.3115,13.2703,13.2868,274000.0
2010-01-19 13:20:00,16.13,16.14,16.11,16.12,77600.0,13.2868,13.295,13.2703,13.2785,77600.0
2010-01-19 13:25:00,16.13,16.14,16.12,16.13,52000.0,13.2868,13.295,13.2785,13.2868,52000.0
2010-01-19 13:30:00,16.13,16.15,16.13,16.14,45200.0,13.2868,13.3033,13.2868,13.295,45200.0
2010-01-19 13:35:00,16.14,16.15,16.14,16.15,84400.0,13.295,13.3033,13.295,13.3033,84400.0
2010-01-19 13:40:00,16.15,16.17,16.15,16.16,114800.0,13.3033,13.3197,13.3033,13.3115,114800.0
2010-01-19 13:45:00,16.16,16.17,16.14,16.14,54000.0,13.3115,13.3197,13.295,13.295,54000.0
2010-01-19 13:50:00,16.14,16.14,16.12,16.12,50400.0,13.295,13.295,13.2785,13.2785,50400.0
2010-01-19 13:55:00,16.12,16.16,16.12,16.16,90000.0,13.2785,13.3115,13.2785,13.3115,90000.0
2010-01-19 14:00:00,16.16,16.17,16.13,16.14,78800.0,13.3115,13.3197,13.2868,13.295,78800.0
2010-01-19 14:05:00,16.15,16.16,16.14,16.16,80400.0,13.3033,13.3115,13.295,13.3115,80400.0
2010-01-19 14:10:00,16.16,16.16,16.15,16.15,45200.0,13.3115,13.3115,13.3033,13.3033,45200.0
2010-01-19 14:15:00,16.15,16.15,16.13,16.13,53600.0,13.3033,13.3033,13.2868,13.2868,53600.0
2010-01-19 14:20:00,16.13,16.14,16.13,16.13,42800.0,13.2868,13.295,13.2868,13.2868,42800.0
2010-01-19 14:25:00,16.13,16.14,16.13,16.14,29600.0,13.2868,13.295,13.2868,13.295,29600.0
2010-01-19 14:30:00,16.13,16.14,16.13,16.13,82400.0,13.2868,13.295,13.2868,13.2868,82400.0
2010-01-19 14:35:00,16.13,16.14,16.11,16.11,166000.0,13.2868,13.295,13.2703,13.2703,166000.0
2010-01-19 14:40:00,16.11,16.14,16.11,16.13,104800.0,13.2703,13.295,13.2703,13.2868,104800.0
2010-01-19 14:45:00,16.13,16.15,16.13,16.15,65600.0,13.2868,13.3033,13.2868,13.3033,65600.0
2010-01-19 14:50:00,16.15,16.15,16.13,16.15,137200.0,13.3033,13.3033,13.2868,13.3033,137200.0
2010-01-19 14:55:00,16.15,16.17,16.14,16.16,118400.0,13.3033,13.3197,13.295,13.3115,118400.0
2010-01-19 15:00:00,16.16,16.16,16.14,16.14,86800.0,13.3115,13.3115,13.295,13.295,86800.0
2010-01-19 15:05:00,16.13,16.15,16.11,16.15,128400.0,13.2868,13.3033,13.2703,13.3033,128400.0
2010-01-19 15:10:00,16.14,16.15,16.14,16.14,49200.0,13.295,13.3033,13.295,13.295,49200.0
2010-01-19 15:15:00,16.14,16.15,16.13,16.14,119200.0,13.295,13.3033,13.2868,13.295,119200.0
2010-01-19 15:20:00,16.14,16.15,16.13,16.15,194400.0,13.295,13.3033,13.2868,13.3033,194400.0
2010-01-19 15:25:00,16.15,16.18,16.15,16.18,160000.0,13.3033,13.328,13.3033,13.328,160000.0
2010-01-19 15:30:00,16.17,16.18,16.17,16.17,148000.0,13.3197,13.328,13.3197,13.3197,148000.0
2010-01-19 15:35:00,16.17,16.18,16.17,16.17,145200.0,13.3197,13.328,13.3197,13.3197,145200.0
2010-01-19 15:40:00,16.18,16.18,16.16,16.17,322400.0,13.328,13.328,13.3115,13.3197,322400.0
2010-01-19 15:45:00,16.17,16.18,16.17,16.18,210000.0,13.3197,13.328,13.3197,13.328,210000.0
2010-01-19 15:50:00,16.18,16.2,16.18,16.19,196400.0,13.328,13.3444,13.328,13.3362,196400.0
2010-01-19 15:55:00,16.18,16.2,16.17,16.18,328000.0,13.328,13.3444,13.3197,13.328,328000.0
2010-01-20 09:30:00,16.05,16.05,16.0,16.02,186400.0,13.2209,13.2209,13.1797,13.1962,186400.0
2010-01-20 09:35:00,16.02,16.04,15.99,16.0,113200.0,13.1962,13.2126,13.1715,13.1797,113200.0
2010-01-20 09:40:00,16.0,16.01,15.98,15.99,132000.0,13.1797,13.1879,13.1632,13.1715,132000.0
2010-01-20 09:45:00,15.99,16.05,15.96,16.05,160000.0,13.1715,13.2209,13.1467,13.2209,160000.0
2010-01-20 09:50:00,16.05,16.1,16.04,16.09,90400.0,13.2209,13.2621,13.2126,13.2538,90400.0
2010-01-20 09:55:00,16.08,16.1,16.07,16.08,96800.0,13.2456,13.2621,13.2374,13.2456,96800.0
2010-01-20 10:00:00,16.08,16.09,16.03,16.04,165600.0,13.2456,13.2538,13.2044,13.2126,165600.0
2010-01-20 10:05:00,16.03,16.04,15.96,15.98,159600.0,13.2044,13.2126,13.1467,13.1632,159600.0
2010-01-20 10:10:00,15.99,16.03,15.98,16.02,113600.0,13.1715,13.2044,13.1632,13.1962,113600.0
2010-01-20 10:15:00,16.02,16.08,16.02,16.08,212400.0,13.1962,13.2456,13.1962,13.2456,212400.0
2010-01-20 10:20:00,16.08,16.09,16.03,16.05,257200.0,13.2456,13.2538,13.2044,13.2209,257200.0
2010-01-20 10:25:00,16.06,16.07,16.01,16.02,114400.0,13.2291,13.2374,13.1879,13.1962,114400.0
2010-01-20 10:30:00,16.02,16.03,15.99,16.01,192000.0,13.1962,13.2044,13.1715,13.1879,192000.0
2010-01-20 10:35:00,16.0,16.03,15.98,16.0,121600.0,13.1797,13.2044,13.1632,13.1797,121600.0
2010-01-20 10:40:00,16.0,16.02,15.98,15.99,58800.0,13.1797,13.1962,13.1632,13.1715,58800.0
2010-01-20 10:45:00,15.99,16.02,15.99,16.01,105600.0,13.1715,13.1962,13.1715,13.1879,105600.0
2010-01-20 10:50:00,16.02,16.03,15.99,16.03,121200.0,13.1962,13.2044,13.1715,13.2044,121200.0
2010-01-20 10:55:00,16.03,16.06,16.03,16.05,127200.0,13.2044,13.2291,13.2044,13.2209,127200.0
2010-01-20 11:00:00,16.05,16.05,16.01,16.02,172000.0,13.2209,13.2209,13.1879,13.1962,172000.0
2010-01-20 11:05:00,16.02,16.07,16.02,16.06,174800.0,13.1962,13.2374,13.1962,13.2291,174800.0
2010-01-20 11:10:00,16.06,16.08,16.05,16.07,108800.0,13.2291,13.2456,13.2209,13.2374,108800.0
2010-01-20 11:15:00,16.07,16.07,16.04,16.06,77600.0,13.2374,13.2374,13.2126,13.2291,77600.0
2010-01-20 11:20:00,16.06,16.06,16.03,16.03,94000.0,13.2291,13.2291,13.2044,13.2044,94000.0
2010-01-20 11:25:00,16.03,16.05,16.02,16.04,77600.0,13.2044,13.2209,13.1962,13.2126,77600.0
2010-01-20 11:30:00,16.04,16.05,16.01,16.02,69600.0,13.2126,13.2209,13.1879,13.1962,69600.0
2010-01-20 11:35:00,16.02,16.03,15.99,15.99,49600.0,13.1962,13.2044,13.1715,13.1715,49600.0
2010-01-20 11:40:00,15.99,16.0,15.98,15.98,46000.0,13.1715,13.1797,13.1632,13.1632,46000.0
2010-01-20 11:45:00,15.98,15.99,15.96,15.97,150400.0,13.1632,13.1715,13.1467,13.155,150400.0
2010-01-20 11:50:00,15.97,15.98,15.94,15.95,72000.0,13.155,13.1632,13.1303,13.1385,72000.0
2010-01-20 11:55:00,15.95,15.96,15.93,15.93,90400.0,13.1385,13.1467,13.122,13.122,90400.0
2010-01-20 12:00:00,15.93,15.94,15.92,15.93,74000.0,13.122,13.1303,13.1138,13.122,74000.0
2010-01-20 12:05:00,15.93,15.94,15.92,15.93,57200.0,13.122,13.1303,13.1138,13.122,57200.0
2010-01-20 12:10:00,15.93,15.93,15.92,15.93,93200.0,13.122,13.122,13.1138,13.122,93200.0
2010-01-20 12:15:00,15.93,15.94,15.9,15.9,56000.0,13.122,13.1303,13.0973,13.0973,56000.0
2010-01-20 12:20:00,15.91,15.91,15.89,15.89,62800.0,13.1056,13.1056,13.0891,13.0891,62800.0
2010-01-20 12:25:00,15.9,15.92,15.9,15.91,34000.0,13.0973,13.1138,13.0973,13.1056,34000.0
2010-01-20 12:30:00,15.91,15.93,15.9,15.91,59600.0,13.1056,13.122,13.0973,13.1056,59600.0
2010-01-20 12:35:00,15.91,15.93,15.91,15.93,31600.0,13.1056,13.122,13.1056,13.122,31600.0
2010-01-20 12:40:00,15.93,15.93,15.9,15.92,35600.0,13.122,13.122,13.0973,13.1138,35600.0
2010-01-20 12:45:00,15.92,15.93,15.92,15.93,52800.0,13.1138,13.122,13.1138,13.122,52800.0
2010-01-20 12:50:00,15.93,15.94,15.93,15.94,17600.0,13.122,13.1303,13.122,13.1303,17600.0
2010-01-20 12:55:00,15.95,15.95,15.93,15.95,53200.0,13.1385,13.1385,13.122,13.1385,53200.0
2010-01-20 13:00:00,15.95,15.96,15.93,15.95,43600.0,13.1385,13.1467,13.122,13.1385,43600.0
2010-01-20 13:05:00,15.95,15.96,15.94,15.94,40800.0,13.1385,13.1467,13.1303,13.1303,40800.0
2010-01-20 13:10:00,15.94,15.96,15.93,15.95,53200.0,13.1303,13.1467,13.122,13.1385,53200.0
2010-01-20 13:15:00,15.95,15.95,15.94,15.95,63200.0,13.1385,13.1385,13.1303,13.1385,63200.0
2010-01-20 13:20:00,15.95,15.96,15.93,15.94,66400.0,13.1385,13.1467,13.122,13.1303,66400.0
2010-01-20 13:25:00,15.94,15.96,15.94,15.96,24000.0,13.1303,13.1467,13.1303,13.1467,24000.0
2010-01-20 13:30:00,15.96,15.97,15.95,15.97,60000.0,13.1467,13.155,13.1385,13.155,60000.0
2010-01-20 13:35:00,15.97,15.97,15.96,15.96,49600.0,13.155,13.155,13.1467,13.1467,49600.0
2010-01-20 13:40:00,15.97,15.98,15.97,15.98,113600.0,13.155,13.1632,13.155,13.1632,113600.0
2010-01-20 13:45:00,15.98,16.0,15.98,15.99,153200.0,13.1632,13.1797,13.1632,13.1715,153200.0
2010-01-20 13:50:00,15.99,16.0,15.98,15.98,110400.0,13.1715,13.1797,13.1632,13.1632,110400.0
2010-01-20 13:55:00,15.98,15.98,15.97,15.97,42800.0,13.1632,13.1632,13.155,13.155,42800.0
2010-01-20 14:00:00,15.97,15.99,15.97,15.99,71600.0,13.155,13.1715,13.155,13.1715,71600.0
2010-01-20 14:05:00,15.99,15.99,15.97,15.97,47600.0,13.1715,13.1715,13.155,13.155,47600.0
2010-01-20 14:10:00,15.97,15.99,15.97,15.99,55200.0,13.155,13.1715,13.155,13.1715,55200.0
2010-01-20 14:15:00,15.98,15.98,15.97,15.97,54400.0,13.1632,13.1632,13.155,13.155,54400.0
2010-01-20 14:20:00,15.97,15.99,15.97,15.99,25600.0,13.155,13.1715,13.155,13.1715,25600.0
2010-01-20 14:25:00,15.99,15.99,15.97,15.97,100000.0,13.1715,13.1715,13.155,13.155,100000.0
2010-01-20 14:30:00,15.97,15.99,15.97,15.99,54800.0,13.155,13.1715,13.155,13.1715,54800.0
2010-01-20 14:35:00,15.99,16.0,15.99,15.99,84400.0,13.1715,13.1797,13.1715,13.1715,84400.0
2010-01-20 14:40:00,16.0,16.01,15.99,16.0,62400.0,13.1797,13.1879,13.1715,13.1797,62400.0
2010-01-20 14:45:00,16.01,16.03,16.01,16.01,83600.0,13.1879,13.2044,13.1879,13.1879,83600.0
2010-01-20 14:50:00,16.02,16.02,15.99,16.01,91200.0,13.1962,13.1962,13.1715,13.1879,91200.0
2010-01-20 14:55:00,16.01,16.01,15.99,16.0,68000.0,13.1879,13.1879,13.1715,13.1797,68000.0
2010-01-20 15:00:00,16.0,16.0,15.99,16.0,82400.0,13.1797,13.1797,13.1715,13.1797,82400.0
2010-01-20 15:05:00,16.0,16.0,15.99,15.99,77600.0,13.1797,13.1797,13.1715,13.1715,77600.0
2010-01-20 15:10:00,15.99,16.02,15.99,16.02,54000.0,13.1715,13.1962,13.1715,13.1962,54000.0
2010-01-20 15:15:00,16.02,16.03,16.02,16.03,62800.0,13.1962,13.2044,13.1962,13.2044,62800.0
2010-01-20 15:20:00,16.03,16.05,16.03,16.04,128000.0,13.2044,13.2209,13.2044,13.2126,128000.0
2010-01-20 15:25:00,16.05,16.05,16.03,16.03,99200.0,13.2209,13.2209,13.2044,13.2044,99200.0
2010-01-20 15:30:00,16.03,16.04,15.99,15.99,147200.0,13.2044,13.2126,13.1715,13.1715,147200.0
2010-01-20 15:35:00,15.99,16.01,15.99,16.0,97600.0,13.1715,13.1879,13.1715,13.1797,97600.0
2010-01-20 15:40:00,16.0,16.05,15.99,16.05,165200.0,13.1797,13.2209,13.1715,13.2209,165200.0
2010-01-20 15:45:00,16.05,16.07,16.05,16.07,181200.0,13.2209,13.2374,13.2209,13.2374,181200.0
2010-01-20 15:50:00,16.07,16.07,16.04,16.04,149600.0,13.2374,13.2374,13.2126,13.2126,149600.0
2010-01-20 15:55:00,16.04,16.05,16.03,16.05,244400.0,13.2126,13.2209,13.2044,13.2209,244400.0
2010-01-21 09:30:00,16.08,16.09,15.97,16.02,162400.0,13.2456,13.2538,13.155,13.1962,162400.0
2010-01-21 09:35:00,16.02,16.03,15.94,15.97,267600.0,13.1962,13.2044,13.1303,13.155,267600.0
2010-01-21 09:40:00,15.97,15.99,15.95,15.98,116000.0,13.155,13.1715,13.1385,13.1632,116000.0
2010-01-21 09:45:00,15.98,15.99,15.94,15.96,225200.0,13.1632,13.1715,13.1303,13.1467,225200.0
2010-01-21 09:50:00,15.95,15.98,15.95,15.97,172400.0,13.1385,13.1632,13.1385,13.155,172400.0
2010-01-21 09:55:00,15.98,15.99,15.95,15.96,179200.0,13.1632,13.1715,13.1385,13.1467,179200.0
2010-01-21 10:00:00,15.96,16.02,15.94,15.99,269200.0,13.1467,13.1962,13.1303,13.1715,269200.0
2010-01-21 10:05:00,15.99,16.02,15.97,15.97,131200.0,13.1715,13.1962,13.155,13.155,131200.0
2010-01-21 10:10:00,15.97,16.01,15.97,15.99,121600.0,13.155,13.1879,13.155,13.1715,121600.0
2010-01-21 10:15:00,15.99,16.02,15.97,16.0,158400.0,13.1715,13.1962,13.155,13.1797,158400.0
2010-01-21 10:20:00,16.0,16.02,15.91,15.92,230400.0,13.1797,13.1962,13.1056,13.1138,230400.0
2010-01-21 10:25:00,15.92,15.92,15.85,15.86,210400.0,13.1138,13.1138,13.0561,13.0644,210400.0
2010-01-21 10:30:00,15.86,15.87,15.78,15.82,279200.0,13.0644,13.0726,12.9985,13.0314,279200.0
2010-01-21 10:35:00,15.82,15.84,15.81,15.83,149200.0,13.0314,13.0479,13.0232,13.0397,149200.0
2010-01-21 10:40:00,15.83,15.86,15.82,15.82,154800.0,13.0397,13.0644,13.0314,13.0314,154800.0
2010-01-21 10:45:00,15.82,15.82,15.78,15.8,141200.0,13.0314,13.0314,12.9985,13.015,141200.0
2010-01-21 10:50:00,15.8,15.81,15.78,15.78,159600.0,13.015,13.0232,12.9985,12.9985,159600.0
2010-01-21 10:55:00,15.78,15.85,15.78,15.84,106000.0,12.9985,13.0561,12.9985,13.0479,106000.0
2010-01-21 11:00:00,15.85,15.85,15.81,15.82,77600.0,13.0561,13.0561,13.0232,13.0314,77600.0
2010-01-21 11:05:00,15.82,15.83,15.78,15.81,147600.0,13.0314,13.0397,12.9985,13.0232,147600.0
2010-01-21 11:10:00,15.81,15.84,15.8,15.84,153600.0,13.0232,13.0479,13.015,13.0479,153600.0
2010-01-21 11:15:00,15.83,15.84,15.79,15.82,158400.0,13.0397,13.0479,13.0067,13.0314,158400.0
2010-01-21 11:20:00,15.82,15.84,15.79,15.83,84400.0,13.0314,13.0479,13.0067,13.0397,84400.0
2010-01-21 11:25:00,15.83,15.85,15.82,15.85,147200.0,13.0397,13.0561,13.0314,13.0561,147200.0
2010-01-21 11:30:00,15.85,15.87,15.83,15.87,179600.0,13.0561,13.0726,13.0397,13.0726,179600.0
2010-01-21 11:35:00,15.86,15.88,15.83,15.84,149600.0,13.0644,13.0808,13.0397,13.0479,149600.0
2010-01-21 11:40:00,15.84,15.85,15.76,15.77,280400.0,13.0479,13.0561,12.982,12.9902,280400.0
2010-01-21 11:45:00,15.77,15.82,15.76,15.81,236000.0,12.9902,13.0314,12.982,13.0232,236000.0
2010-01-21 11:50:00,15.81,15.85,15.8,15.82,211600.0,13.0232,13.0561,13.015,13.0314,211600.0
2010-01-21 11:55:00,15.83,15.84,15.79,15.81,136800.0,13.0397,13.0479,13.0067,13.0232,136800.0
2010-01-21 12:00:00,15.81,15.84,15.8,15.84,136000.0,13.0232,13.0479,13.015,13.0479,136000.0
2010-01-21 12:05:00,15.85,15.87,15.83,15.86,103200.0,13.0561,13.0726,13.0397,13.0644,103200.0
2010-01-21 12:10:00,15.86,15.91,15.86,15.88,305200.0,13.0644,13.1056,13.0644,13.0808,305200.0
2010-01-21 12:15:00,15.88,15.89,15.86,15.87,133200.0,13.0808,13.0891,13.0644,13.0726,133200.0
2010-01-21 12:20:00,15.87,15.87,15.85,15.86,204800.0,13.0726,13.0726,13.0561,13.0644,204800.0
2010-01-21 12:25:00,15.86,15.87,15.83,15.83,180800.0,13.0644,13.0726,13.0397,13.0397,180800.0
2010-01-21 12:30:00,15.83,15.84,15.81,15.83,108000.0,13.0397,13.0479,13.0232,13.0397,108000.0
2010-01-21 12:35:00,15.83,15.84,15.81,15.81,276800.0,13.0397,13.0479,13.0232,13.0232,276800.0
2010-01-21 12:40:00,15.82,15.82,15.81,15.81,59600.0,13.0314,13.0314,13.0232,13.0232,59600.0
2010-01-21 12:45:00,15.82,15.82,15.8,15.8,36800.0,13.0314,13.0314,13.015,13.015,36800.0
2010-01-21 12:50:00,15.8,15.83,15.8,15.83,94800.0,13.015,13.0397,13.015,13.0397,94800.0
2010-01-21 12:55:00,15.83,15.84,15.82,15.83,90400.0,13.0397,13.0479,13.0314,13.0397,90400.0
2010-01-21 13:00:00,15.83,15.84,15.8,15.82,132000.0,13.0397,13.0479,13.015,13.0314,132000.0
2010-01-21 13:05:00,15.81,15.86,15.81,15.85,110000.0,13.0232,13.0644,13.0232,13.0561,110000.0
2010-01-21 13:10:00,15.84,15.86,15.84,15.86,100400.0,13.0479,13.0644,13.0479,13.0644,100400.0
2010-01-21 13:15:00,15.86,15.86,15.83,15.83,80000.0,13.0644,13.0644,13.0397,13.0397,80000.0
2010-01-21 13:20:00,15.83,15.87,15.83,15.86,76400.0,13.0397,13.0726,13.0397,13.0644,76400.0
2010-01-21 13:25:00,15.85,15.87,15.85,15.87,118400.0,13.0561,13.0726,13.0561,13.0726,118400.0
2010-01-21 13:30:00,15.87,15.9,15.87,15.88,300000.0,13.0726,13.0973,13.0726,13.0808,300000.0
2010-01-21 13:35:00,15.88,15.9,15.88,15.89,270000.0,13.0808,13.0973,13.0808,13.0891,270000.0
2010-01-21 13:40:00,15.89,15.9,15.88,15.9,100800.0,13.0891,13.0973,13.0808,13.0973,100800.0
2010-01-21 13:45:00,15.89,15.9,15.89,15.9,141600.0,13.0891,13.0973,13.0891,13.0973,141600.0
2010-01-21 13:50:00,15.9,15.9,15.89,15.9,69200.0,13.0973,13.0973,13.0891,13.0973,69200.0
2010-01-21 13:55:00,15.9,15.92,15.9,15.92,81600.0,13.0973,13.1138,13.0973,13.1138,81600.0
2010-01-21 14:00:00,15.92,15.92,15.9,15.9,134800.0,13.1138,13.1138,13.0973,13.0973,134800.0
2010-01-21 14:05:00,15.9,15.92,15.9,15.92,108800.0,13.0973,13.1138,13.0973,13.1138,108800.0
2010-01-21 14:10:00,15.92,15.93,15.91,15.91,104800.0,13.1138,13.122,13.1056,13.1056,104800.0
2010-01-21 14:15:00,15.91,15.93,15.91,15.91,93600.0,13.1056,13.122,13.1056,13.1056,93600.0
2010-01-21 14:20:00,15.92,15.93,15.9,15.93,98000.0,13.1138,13.122,13.0973,13.122,98000.0
2010-01-21 14:25:00,15.93,15.97,15.93,15.96,193600.0,13.122,13.155,13.122,13.1467,193600.0
2010-01-21 14:30:00,15.95,15.97,15.95,15.96,105600.0,13.1385,13.155,13.1385,13.1467,105600.0
2010-01-21 14:35:00,15.96,15.96,15.93,15.94,117600.0,13.1467,13.1467,13.122,13.1303,117600.0
2010-01-21 14:40:00,15.94,15.94,15.92,15.93,99200.0,13.1303,13.1303,13.1138,13.122,99200.0
2010-01-21 14:45:00,15.93,15.94,15.91,15.94,94000.0,13.122,13.1303,13.1056,13.1303,94000.0
2010-01-21 14:50:00,15.94,15.94,15.92,15.93,155600.0,13.1303,13.1303,13.1138,13.122,155600.0
2010-01-21 14:55:00,15.92,15.95,15.92,15.95,100800.0,13.1138,13.1385,13.1138,13.1385,100800.0
2010-01-21 15:00:00,15.95,15.96,15.91,15.91,208000.0,13.1385,13.1467,13.1056,13.1056,208000.0
2010-01-21 15:05:00,15.91,15.93,15.9,15.93,235600.0,13.1056,13.122,13.0973,13.122,235600.0
2010-01-21 15:10:00,15.93,15.93,15.88,15.92,278800.0,13.122,13.122,13.0808,13.1138,278800.0
2010-01-21 15:15:00,15.92,15.92,15.88,15.91,191600.0,13.1138,13.1138,13.0808,13.1056,191600.0
2010-01-21 15:20:00,15.91,15.95,15.9,15.95,226000.0,13.1056,13.1385,13.0973,13.1385,226000.0
2010-01-21 15:25:00,15.95,15.96,15.94,15.95,190000.0,13.1385,13.1467,13.1303,13.1385,190000.0
2010-01-21 15:30:00,15.95,15.97,15.95,15.96,289200.0,13.1385,13.155,13.1385,13.1467,289200.0
2010-01-21 15:35:00,15.97,15.97,15.93,15.95,275600.0,13.155,13.155,13.122,13.1385,275600.0
2010-01-21 15:40:00,15.95,15.96,15.94,15.96,174800.0,13.1385,13.1467,13.1303,13.1467,174800.0
2010-01-21 15:45:00,15.96,15.99,15.95,15.98,330000.0,13.1467,13.1715,13.1385,13.1632,330000.0
2010-01-21 15:50:00,15.99,15.99,15.93,15.94,287600.0,13.1715,13.1715,13.122,13.1303,287600.0
2010-01-21 15:55:00,15.94,15.94,15.91,15.91,426000.0,13.1303,13.1303,13.1056,13.1056,426000.0
2010-01-22 09:30:00,15.88,15.93,15.8,15.92,256800.0,13.0808,13.122,13.015,13.1138,256800.0
2010-01-22 09:35:00,15.92,16.06,15.9,16.02,511200.0,13.1138,13.2291,13.0973,13.1962,511200.0
2010-01-22 09:40:00,16.02,16.04,15.98,16.0,158800.0,13.1962,13.2126,13.1632,13.1797,158800.0
2010-01-22 09:45:00,15.99,16.0,15.92,15.96,123200.0,13.1715,13.1797,13.1138,13.1467,123200.0
2010-01-22 09:50:00,15.96,15.96,15.88,15.89,158000.0,13.1467,13.1467,13.0808,13.0891,158000.0
2010-01-22 09:55:00,15.9,15.94,15.89,15.92,99600.0,13.0973,13.1303,13.0891,13.1138,99600.0
2010-01-22 10:00:00,15.91,15.92,15.84,15.84,155200.0,13.1056,13.1138,13.0479,13.0479,155200.0
2010-01-22 10:05:00,15.84,15.84,15.83,15.83,99600.0,13.0479,13.0479,13.0397,13.0397,99600.0
2010-01-22 10:10:00,15.83,15.84,15.81,15.82,93600.0,13.0397,13.0479,13.0232,13.0314,93600.0
2010-01-22 10:15:00,15.81,15.82,15.8,15.82,126000.0,13.0232,13.0314,13.015,13.0314,126000.0
2010-01-22 10:20:00,15.82,15.82,15.81,15.82,142000.0,13.0314,13.0314,13.0232,13.0314,142000.0
2010-01-22 10:25:00,15.82,15.86,15.82,15.86,167600.0,13.0314,13.0644,13.0314,13.0644,167600.0
2010-01-22 10:30:00,15.86,15.9,15.86,15.9,146000.0,13.0644,13.0973,13.0644,13.0973,146000.0
2010-01-22 10:35:00,15.9,15.95,15.9,15.94,149600.0,13.0973,13.1385,13.0973,13.1303,149600.0
2010-01-22 10:40:00,15.94,15.94,15.92,15.93,274400.0,13.1303,13.1303,13.1138,13.122,274400.0
2010-01-22 10:45:00,15.93,15.93,15.89,15.89,100400.0,13.122,13.122,13.0891,13.0891,100400.0
2010-01-22 10:50:00,15.89,15.9,15.89,15.9,95600.0,13.0891,13.0973,13.0891,13.0973,95600.0
2010-01-22 10:55:00,15.9,15.93,15.89,15.92,79600.0,13.0973,13.122,13.0891,13.1138,79600.0
2010-01-22 11:00:00,15.92,15.97,15.92,15.97,309200.0,13.1138,13.155,13.1138,13.155,309200.0
2010-01-22 11:05:00,15.97,15.98,15.96,15.96,150800.0,13.155,13.1632,13.1467,13.1467,150800.0
2010-01-22 11:10:00,15.96,15.96,15.93,15.93,172800.0,13.1467,13.1467,13.122,13.122,172800.0
2010-01-22 11:15:00,15.93,15.93,15.92,15.93,162000.0,13.122,13.122,13.1138,13.122,162000.0
2010-01-22 11:20:00,15.93,15.94,15.92,15.92,146800.0,13.122,13.1303,13.1138,13.1138,146800.0
2010-01-22 11:25:00,15.92,15.95,15.92,15.95,144000.0,13.1138,13.1385,13.1138,13.1385,144000.0
2010-01-22 11:30:00,15.95,15.95,15.93,15.95,82000.0,13.1385,13.1385,13.122,13.1385,82000.0
2010-01-22 11:35:00,15.95,15.95,15.93,15.93,103200.0,13.1385,13.1385,13.122,13.122,103200.0
2010-01-22 11:40:00,15.93,15.94,15.92,15.93,84000.0,13.122,13.1303,13.1138,13.122,84000.0
2010-01-22 11:45:00,15.93,15.94,15.91,15.92,151600.0,13.122,13.1303,13.1056,13.1138,151600.0
2010-01-22 11:50:00,15.92,15.94,15.91,15.93,159200.0,13.1138,13.1303,13.1056,13.122,159200.0
2010-01-22 11:55:00,15.93,15.94,15.93,15.94,155200.0,13.122,13.1303,13.122,13.1303,155200.0
2010-01-22 12:00:00,15.94,15.95,15.93,15.94,144400.0,13.1303,13.1385,13.122,13.1303,144400.0
2010-01-22 12:05:00,15.95,15.95,15.93,15.94,152000.0,13.1385,13.1385,13.122,13.1303,152000.0
2010-01-22 12:10:00,15.94,15.94,15.93,15.94,127600.0,13.1303,13.1303,13.122,13.1303,127600.0
2010-01-22 12:15:00,15.94,15.97,15.93,15.97,97600.0,13.1303,13.155,13.122,13.155,97600.0
2010-01-22 12:20:00,15.97,15.98,15.96,15.97,70400.0,13.155,13.1632,13.1467,13.155,70400.0
2010-01-22 12:25:00,15.97,15.99,15.96,15.98,63600.0,13.155,13.1715,13.1467,13.1632,63600.0
2010-01-22 12:30:00,15.98,16.0,15.97,15.99,76800.0,13.1632,13.1797,13.155,13.1715,76800.0
2010-01-22 12:35:00,16.0,16.0,15.98,15.99,75200.0,13.1797,13.1797,13.1632,13.1715,75200.0
2010-01-22 12:40:00,15.98,15.99,15.96,15.97,112400.0,13.1632,13.1715,13.1467,13.155,112400.0
2010-01-22 12:45:00,15.98,15.98,15.96,15.96,53600.0,13.1632,13.1632,13.1467,13.1467,53600.0
2010-01-22 12:50:00,15.96,15.98,15.95,15.97,131600.0,13.1467,13.1632,13.1385,13.155,131600.0
2010-01-22 12:55:00,15.97,15.97,15.93,15.94,88400.0,13.155,13.155,13.122,13.1303,88400.0
2010-01-22 13:00:00,15.94,15.94,15.9,15.92,111600.0,13.1303,13.1303,13.0973,13.1138,111600.0
2010-01-22 13:05:00,15.92,15.94,15.92,15.94,72000.0,13.1138,13.1303,13.1138,13.1303,72000.0
2010-01-22 13:10:00,15.94,15.95,15.94,15.95,82000.0,13.1303,13.1385,13.1303,13.1385,82000.0
2010-01-22 13:15:00,15.95,15.96,15.94,15.96,58800.0,13.1385,13.1467,13.1303,13.1467,58800.0
2010-01-22 13:20:00,15.96,15.97,15.95,15.95,117200.0,13.1467,13.155,13.1385,13.1385,117200.0
2010-01-22 13:25:00,15.95,15.96,15.94,15.95,73200.0,13.1385,13.1467,13.1303,13.1385,73200.0
2010-01-22 13:30:00,15.95,15.96,15.94,15.95,77200.0,13.1385,13.1467,13.1303,13.1385,77200.0
2010-01-22 13:35:00,15.95,15.97,15.93,15.93,84000.0,13.1385,13.155,13.122,13.122,84000.0
2010-01-22 13:40:00,15.92,15.94,15.91,15.91,129200.0,13.1138,13.1303,13.1056,13.1056,129200.0
2010-01-22 13:45:00,15.91,15.92,15.9,15.92,59200.0,13.1056,13.1138,13.0973,13.1138,59200.0
2010-01-22 13:50:00,15.93,15.96,15.92,15.95,69200.0,13.122,13.1467,13.1138,13.1385,69200.0
2010-01-22 13:55:00,15.96,15.97,15.95,15.96,138400.0,13.1467,13.155,13.1385,13.1467,138400.0
2010-01-22 14:00:00,15.96,15.97,15.96,15.97,110400.0,13.1467,13.155,13.1467,13.155,110400.0
2010-01-22 14:05:00,15.97,15.97,15.96,15.96,130000.0,13.155,13.155,13.1467,13.1467,130000.0
2010-01-22 14:10:00,15.96,15.97,15.95,15.96,238000.0,13.1467,13.155,13.1385,13.1467,238000.0
2010-01-22 14:15:00,15.97,15.97,15.95,15.96,105200.0,13.155,13.155,13.1385,13.1467,105200.0
2010-01-22 14:20:00,15.96,15.97,15.95,15.96,87600.0,13.1467,13.155,13.1385,13.1467,87600.0
2010-01-22 14:25:00,15.96,15.96,15.95,15.96,91200.0,13.1467,13.1467,13.1385,13.1467,91200.0
2010-01-22 14:30:00,15.96,15.97,15.94,15.97,146400.0,13.1467,13.155,13.1303,13.155,146400.0
2010-01-22 14:35:00,15.97,15.98,15.96,15.96,104400.0,13.155,13.1632,13.1467,13.1467,104400.0
2010-01-22 14:40:00,15.96,15.96,15.92,15.96,126800.0,13.1467,13.1467,13.1138,13.1467,126800.0
2010-01-22 14:45:00,15.96,15.96,15.94,15.94,89200.0,13.1467,13.1467,13.1303,13.1303,89200.0
2010-01-22 14:50:00,15.94,15.95,15.9,15.91,260400.0,13.1303,13.1385,13.0973,13.1056,260400.0
2010-01-22 14:55:00,15.91,15.91,15.88,15.9,117600.0,13.1056,13.1056,13.0808,13.0973,117600.0
2010-01-22 15:00:00,15.9,15.91,15.88,15.9,160400.0,13.0973,13.1056,13.0808,13.0973,160400.0
2010-01-22 15:05:00,15.9,15.91,15.85,15.85,245200.0,13.0973,13.1056,13.0561,13.0561,245200.0
2010-01-22 15:10:00,15.85,15.86,15.81,15.81,271600.0,13.0561,13.0644,13.0232,13.0232,271600.0
2010-01-22 15:15:00,15.81,15.83,15.76,15.78,274400.0,13.0232,13.0397,12.982,12.9985,274400.0
2010-01-22 15:20:00,15.78,15.79,15.76,15.79,225600.0,12.9985,13.0067,12.982,13.0067,225600.0
2010-01-22 15:25:00,15.79,15.82,15.79,15.81,169200.0,13.0067,13.0314,13.0067,13.0232,169200.0
2010-01-22 15:30:00,15.81,15.82,15.78,15.78,248800.0,13.0232,13.0314,12.9985,12.9985,248800.0
2010-01-22 15:35:00,15.78,15.8,15.75,15.76,281600.0,12.9985,13.015,12.9738,12.982,281600.0
2010-01-22 15:40:00,15.75,15.78,15.75,15.76,371200.0,12.9738,12.9985,12.9738,12.982,371200.0
2010-01-22 15:45:00,15.77,15.78,15.74,15.76,320000.0,12.9902,12.9985,12.9655,12.982,320000.0
2010-01-22 15:50:00,15.76,15.78,15.76,15.77,350000.0,12.982,12.9985,12.982,12.9902,350000.0
2010-01-22 15:55:00,15.77,15.78,15.74,15.74,460400.0,12.9902,12.9985,12.9655,12.9655,460400.0
2010-01-25 09:30:00,15.84,15.99,15.84,15.95,178400.0,13.0479,13.1715,13.0479,13.1385,178400.0
2010-01-25 09:35:00,15.94,15.94,15.87,15.94,121600.0,13.1303,13.1303,13.0726,13.1303,121600.0
2010-01-25 09:40:00,15.92,15.94,15.86,15.88,109200.0,13.1138,13.1303,13.0644,13.0808,109200.0
2010-01-25 09:45:00,15.88,15.9,15.87,15.88,203600.0,13.0808,13.0973,13.0726,13.0808,203600.0
2010-01-25 09:50:00,15.88,15.92,15.87,15.91,383200.0,13.0808,13.1138,13.0726,13.1056,383200.0
2010-01-25 09:55:00,15.91,15.93,15.89,15.91,506800.0,13.1056,13.122,13.0891,13.1056,506800.0
2010-01-25 10:00:00,15.91,15.93,15.9,15.91,248400.0,13.1056,13.122,13.0973,13.1056,248400.0
2010-01-25 10:05:00,15.9,15.93,15.89,15.92,275200.0,13.0973,13.122,13.0891,13.1138,275200.0
2010-01-25 10:10:00,15.91,15.91,15.89,15.9,139200.0,13.1056,13.1056,13.0891,13.0973,139200.0
2010-01-25 10:15:00,15.9,15.91,15.9,15.9,93600.0,13.0973,13.1056,13.0973,13.0973,93600.0
2010-01-25 10:20:00,15.9,15.92,15.88,15.91,108800.0,13.0973,13.1138,13.0808,13.1056,108800.0
2010-01-25 10:25:00,15.91,15.92,15.89,15.9,72800.0,13.1056,13.1138,13.0891,13.0973,72800.0
2010-01-25 10:30:00,15.89,15.9,15.88,15.88,83200.0,13.0891,13.0973,13.0808,13.0808,83200.0
2010-01-25 10:35:00,15.88,15.88,15.86,15.87,75600.0,13.0808,13.0808,13.0644,13.0726,75600.0
2010-01-25 10:40:00,15.87,15.87,15.85,15.85,147600.0,13.0726,13.0726,13.0561,13.0561,147600.0
2010-01-25 10:45:00,15.85,15.88,15.85,15.88,189600.0,13.0561,13.0808,13.0561,13.0808,189600.0
2010-01-25 10:50:00,15.89,15.9,15.87,15.9,91600.0,13.0891,13.0973,13.0726,13.0973,91600.0
2010-01-25 10:55:00,15.9,15.91,15.87,15.89,292800.0,13.0973,13.1056,13.0726,13.0891,292800.0
2010-01-25 11:00:00,15.89,15.9,15.85,15.86,298800.0,13.0891,13.0973,13.0561,13.0644,298800.0
2010-01-25 11:05:00,15.85,15.86,15.83,15.86,89600.0,13.0561,13.0644,13.0397,13.0644,89600.0
2010-01-25 11:10:00,15.86,15.86,15.84,15.85,98000.0,13.0644,13.0644,13.0479,13.0561,98000.0
2010-01-25 11:15:00,15.85,15.89,15.85,15.89,86400.0,13.0561,13.0891,13.0561,13.0891,86400.0
2010-01-25 11:20:00,15.89,15.9,15.88,15.9,78400.0,13.0891,13.0973,13.0808,13.0973,78400.0
2010-01-25 11:25:00,15.9,15.91,15.89,15.9,134000.0,13.0973,13.1056,13.0891,13.0973,134000.0
2010-01-25 11:30:00,15.9,15.92,15.9,15.91,61200.0,13.0973,13.1138,13.0973,13.1056,61200.0
2010-01-25 11:35:00,15.91,15.91,15.88,15.9,164800.0,13.1056,13.1056,13.0808,13.0973,164800.0
2010-01-25 11:40:00,15.9,15.91,15.88,15.89,198400.0,13.0973,13.1056,13.0808,13.0891,198400.0
2010-01-25 11:45:00,15.9,15.91,15.88,15.9,116000.0,13.0973,13.1056,13.0808,13.0973,116000.0
2010-01-25 11:50:00,15.9,15.92,15.9,15.91,129600.0,13.0973,13.1138,13.0973,13.1056,129600.0
2010-01-25 11:55:00,15.91,15.91,15.9,15.9,170000.0,13.1056,13.1056,13.0973,13.0973,170000.0
2010-01-25 12:00:00,15.89,15.91,15.88,15.91,218800.0,13.0891,13.1056,13.0808,13.1056,218800.0
2010-01-25 12:05:00,15.91,15.93,15.91,15.92,63600.0,13.1056,13.122,13.1056,13.1138,63600.0
2010-01-25 12:10:00,15.91,15.93,15.9,15.91,50000.0,13.1056,13.122,13.0973,13.1056,50000.0
2010-01-25 12:15:00,15.92,15.92,15.9,15.91,74800.0,13.1138,13.1138,13.0973,13.1056,74800.0
2010-01-25 12:20:00,15.92,15.95,15.92,15.94,77200.0,13.1138,13.1385,13.1138,13.1303,77200.0
2010-01-25 12:25:00,15.94,15.95,15.93,15.93,53600.0,13.1303,13.1385,13.122,13.122,53600.0
2010-01-25 12:30:00,15.92,15.93,15.91,15.92,98400.0,13.1138,13.122,13.1056,13.1138,98400.0
2010-01-25 12:35:00,15.92,15.95,15.92,15.95,36400.0,13.1138,13.1385,13.1138,13.1385,36400.0
2010-01-25 12:40:00,15.95,15.95,15.92,15.93,118800.0,13.1385,13.1385,13.1138,13.122,118800.0
2010-01-25 12:45:00,15.92,15.93,15.91,15.93,51600.0,13.1138,13.122,13.1056,13.122,51600.0
2010-01-25 12:50:00,15.93,15.93,15.93,15.93,46800.0,13.122,13.122,13.122,13.122,46800.0
2010-01-25 12:55:00,15.93,15.94,15.92,15.92,51200.0,13.122,13.1303,13.1138,13.1138,51200.0
2010-01-25 13:00:00,15.92,15.92,15.91,15.92,30400.0,13.1138,13.1138,13.1056,13.1138,30400.0
2010-01-25 13:05:00,15.91,15.91,15.9,15.9,56400.0,13.1056,13.1056,13.0973,13.0973,56400.0
2010-01-25 13:10:00,15.9,15.91,15.9,15.91,44400.0,13.0973,13.1056,13.0973,13.1056,44400.0
2010-01-25 13:15:00,15.92,15.92,15.91,15.92,26400.0,13.1138,13.1138,13.1056,13.1138,26400.0
2010-01-25 13:20:00,15.92,15.93,15.92,15.93,70400.0,13.1138,13.122,13.1138,13.122,70400.0
2010-01-25 13:25:00,15.93,15.94,15.92,15.92,72400.0,13.122,13.1303,13.1138,13.1138,72400.0
2010-01-25 13:30:00,15.92,15.92,15.9,15.91,222000.0,13.1138,13.1138,13.0973,13.1056,222000.0
2010-01-25 13:35:00,15.91,15.93,15.91,15.93,69600.0,13.1056,13.122,13.1056,13.122,69600.0
2010-01-25 13:40:00,15.93,15.95,15.93,15.95,74000.0,13.122,13.1385,13.122,13.1385,74000.0
2010-01-25 13:45:00,15.94,15.99,15.94,15.99,294800.0,13.1303,13.1715,13.1303,13.1715,294800.0
2010-01-25 13:50:00,15.99,15.99,15.97,15.97,59600.0,13.1715,13.1715,13.155,13.155,59600.0
2010-01-25 13:55:00,15.97,15.99,15.97,15.97,87200.0,13.155,13.1715,13.155,13.155,87200.0
2010-01-25 14:00:00,15.98,15.98,15.95,15.96,89600.0,13.1632,13.1632,13.1385,13.1467,89600.0
2010-01-25 14:05:00,15.96,15.97,15.96,15.97,52400.0,13.1467,13.155,13.1467,13.155,52400.0
2010-01-25 14:10:00,15.97,15.98,15.97,15.98,73200.0,13.155,13.1632,13.155,13.1632,73200.0
2010-01-25 14:15:00,15.98,16.01,15.98,16.01,131600.0,13.1632,13.1879,13.1632,13.1879,131600.0
2010-01-25 14:20:00,16.01,16.01,15.99,16.0,57600.0,13.1879,13.1879,13.1715,13.1797,57600.0
2010-01-25 14:25:00,15.99,16.0,15.99,16.0,51600.0,13.1715,13.1797,13.1715,13.1797,51600.0
2010-01-25 14:30:00,15.99,15.99,15.98,15.99,117600.0,13.1715,13.1715,13.1632,13.1715,117600.0
2010-01-25 14:35:00,15.99,15.99,15.96,15.97,100800.0,13.1715,13.1715,13.1467,13.155,100800.0
2010-01-25 14:40:00,15.97,15.98,15.97,15.97,56800.0,13.155,13.1632,13.155,13.155,56800.0
2010-01-25 14:45:00,15.97,15.97,15.96,15.96,78800.0,13.155,13.155,13.1467,13.1467,78800.0
2010-01-25 14:50:00,15.96,15.97,15.96,15.97,134400.0,13.1467,13.155,13.1467,13.155,134400.0
2010-01-25 14:55:00,15.97,15.98,15.96,15.98,58400.0,13.155,13.1632,13.1467,13.1632,58400.0
2010-01-25 15:00:00,15.97,15.97,15.96,15.97,117600.0,13.155,13.155,13.1467,13.155,117600.0
2010-01-25 15:05:00,15.97,15.98,15.96,15.97,259600.0,13.155,13.1632,13.1467,13.155,259600.0
2010-01-25 15:10:00,15.97,15.97,15.97,15.97,118800.0,13.155,13.155,13.155,13.155,118800.0
2010-01-25 15:15:00,15.97,15.99,15.97,15.97,122400.0,13.155,13.1715,13.155,13.155,122400.0
2010-01-25 15:20:00,15.97,15.98,15.97,15.97,150000.0,13.155,13.1632,13.155,13.155,150000.0
2010-01-25 15:25:00,15.98,15.98,15.97,15.97,132800.0,13.1632,13.1632,13.155,13.155,132800.0
2010-01-25 15:30:00,15.97,15.98,15.97,15.97,181600.0,13.155,13.1632,13.155,13.155,181600.0
2010-01-25 15:35:00,15.97,15.99,15.97,15.97,179200.0,13.155,13.1715,13.155,13.155,179200.0
2010-01-25 15:40:00,15.97,15.97,15.93,15.93,179600.0,13.155,13.155,13.122,13.122,179600.0
2010-01-25 15:45:00,15.93,15.94,15.92,15.92,159600.0,13.122,13.1303,13.1138,13.1138,159600.0
2010-01-25 15:50:00,15.92,15.93,15.9,15.91,199600.0,13.1138,13.122,13.0973,13.1056,199600.0
2010-01-25 15:55:00,15.91,15.93,15.9,15.92,378400.0,13.1056,13.122,13.0973,13.1138,378400.0
2010-01-26 09:30:00,15.83,15.9,15.76,15.89,293200.0,13.0397,13.0973,12.982,13.0891,293200.0
2010-01-26 09:35:00,15.9,15.97,15.9,15.93,136000.0,13.0973,13.155,13.0973,13.122,136000.0
2010-01-26 09:40:00,15.93,15.93,15.87,15.87,150000.0,13.122,13.122,13.0726,13.0726,150000.0
2010-01-26 09:45:00,15.87,15.92,15.87,15.88,56400.0,13.0726,13.1138,13.0726,13.0808,56400.0
2010-01-26 09:50:00,15.88,15.91,15.87,15.89,44400.0,13.0808,13.1056,13.0726,13.0891,44400.0
2010-01-26 09:55:00,15.89,15.92,15.88,15.92,57600.0,13.0891,13.1138,13.0808,13.1138,57600.0
2010-01-26 10:00:00,15.92,15.96,15.92,15.95,367200.0,13.1138,13.1467,13.1138,13.1385,367200.0
2010-01-26 10:05:00,15.96,16.0,15.95,15.98,80800.0,13.1467,13.1797,13.1385,13.1632,80800.0
2010-01-26 10:10:00,15.98,15.99,15.96,15.97,74800.0,13.1632,13.1715,13.1467,13.155,74800.0
2010-01-26 10:15:00,15.97,15.97,15.93,15.96,59600.0,13.155,13.155,13.122,13.1467,59600.0
2010-01-26 10:20:00,15.96,15.98,15.94,15.97,43600.0,13.1467,13.1632,13.1303,13.155,43600.0
2010-01-26 10:25:00,15.98,15.98,15.95,15.97,61200.0,13.1632,13.1632,13.1385,13.155,61200.0
2010-01-26 10:30:00,15.97,15.98,15.96,15.98,76400.0,13.155,13.1632,13.1467,13.1632,76400.0
2010-01-26 10:35:00,15.98,15.98,15.96,15.97,101200.0,13.1632,13.1632,13.1467,13.155,101200.0
2010-01-26 10:40:00,15.97,15.97,15.96,15.97,81200.0,13.155,13.155,13.1467,13.155,81200.0
2010-01-26 10:45:00,15.98,16.0,15.98,15.99,46400.0,13.1632,13.1797,13.1632,13.1715,46400.0
2010-01-26 10:50:00,15.99,16.0,15.96,15.96,78400.0,13.1715,13.1797,13.1467,13.1467,78400.0
2010-01-26 10:55:00,15.97,16.0,15.97,15.99,77600.0,13.155,13.1797,13.155,13.1715,77600.0
2010-01-26 11:00:00,15.99,15.99,15.97,15.99,51600.0,13.1715,13.1715,13.155,13.1715,51600.0
2010-01-26 11:05:00,15.99,15.99,15.97,15.99,32800.0,13.1715,13.1715,13.155,13.1715,32800.0
2010-01-26 11:10:00,15.98,15.98,15.96,15.97,77600.0,13.1632,13.1632,13.1467,13.155,77600.0
2010-01-26 11:15:00,15.98,15.98,15.95,15.96,86400.0,13.1632,13.1632,13.1385,13.1467,86400.0
2010-01-26 11:20:00,15.96,15.97,15.94,15.96,91600.0,13.1467,13.155,13.1303,13.1467,91600.0
2010-01-26 11:25:00,15.95,15.97,15.95,15.96,29200.0,13.1385,13.155,13.1385,13.1467,29200.0
2010-01-26 11:30:00,15.96,15.97,15.96,15.97,45600.0,13.1467,13.155,13.1467,13.155,45600.0
2010-01-26 11:35:00,15.97,16.0,15.97,15.99,48000.0,13.155,13.1797,13.155,13.1715,48000.0
2010-01-26 11:40:00,15.99,15.99,15.96,15.96,67600.0,13.1715,13.1715,13.1467,13.1467,67600.0
2010-01-26 11:45:00,15.96,15.99,15.96,15.99,32800.0,13.1467,13.1715,13.1467,13.1715,32800.0
2010-01-26 11:50:00,15.99,16.0,15.98,16.0,55600.0,13.1715,13.1797,13.1632,13.1797,55600.0
2010-01-26 11:55:00,16.0,16.01,15.99,15.99,34000.0,13.1797,13.1879,13.1715,13.1715,34000.0
2010-01-26 12:00:00,15.99,16.0,15.99,16.0,35200.0,13.1715,13.1797,13.1715,13.1797,35200.0
2010-01-26 12:05:00,16.0,16.0,15.97,15.97,19600.0,13.1797,13.1797,13.155,13.155,19600.0
2010-01-26 12:10:00,15.97,16.0,15.97,15.99,35600.0,13.155,13.1797,13.155,13.1715,35600.0
2010-01-26 12:15:00,15.99,16.0,15.99,15.99,60400.0,13.1715,13.1797,13.1715,13.1715,60400.0
2010-01-26 12:20:00,15.99,16.0,15.99,15.99,44400.0,13.1715,13.1797,13.1715,13.1715,44400.0
2010-01-26 12:25:00,15.99,15.99,15.97,15.98,64000.0,13.1715,13.1715,13.155,13.1632,64000.0
2010-01-26 12:30:00,15.98,15.99,15.96,15.97,42800.0,13.1632,13.1715,13.1467,13.155,42800.0
2010-01-26 12:35:00,15.97,15.99,15.97,15.98,32000.0,13.155,13.1715,13.155,13.1632,32000.0
2010-01-26 12:40:00,15.99,15.99,15.98,15.98,60800.0,13.1715,13.1715,13.1632,13.1632,60800.0
2010-01-26 12:45:00,15.98,16.0,15.98,15.99,26800.0,13.1632,13.1797,13.1632,13.1715,26800.0
2010-01-26 12:50:00,15.99,15.99,15.99,15.99,20000.0,13.1715,13.1715,13.1715,13.1715,20000.0
2010-01-26 12:55:00,15.99,16.0,15.99,16.0,25200.0,13.1715,13.1797,13.1715,13.1797,25200.0
2010-01-26 13:00:00,16.0,16.0,15.99,16.0,44000.0,13.1797,13.1797,13.1715,13.1797,44000.0
2010-01-26 13:05:00,15.99,16.0,15.99,15.99,25600.0,13.1715,13.1797,13.1715,13.1715,25600.0
2010-01-26 13:10:00,16.0,16.0,15.99,15.99,64800.0,13.1797,13.1797,13.1715,13.1715,64800.0
2010-01-26 13:15:00,15.99,16.0,15.99,16.0,88000.0,13.1715,13.1797,13.1715,13.1797,88000.0
2010-01-26 13:20:00,16.0,16.01,15.99,15.99,49600.0,13.1797,13.1879,13.1715,13.1715,49600.0
2010-01-26 13:25:00,16.0,16.0,15.98,15.99,40800.0,13.1797,13.1797,13.1632,13.1715,40800.0
2010-01-26 13:30:00,15.99,16.0,15.99,16.0,28400.0,13.1715,13.1797,13.1715,13.1797,28400.0
2010-01-26 13:35:00,16.0,16.01,15.99,16.0,42000.0,13.1797,13.1879,13.1715,13.1797,42000.0
2010-01-26 13:40:00,16.0,16.0,15.99,15.99,20000.0,13.1797,13.1797,13.1715,13.1715,20000.0
2010-01-26 13:45:00,15.99,16.0,15.99,15.99,81600.0,13.1715,13.1797,13.1715,13.1715,81600.0
2010-01-26 13:50:00,15.99,16.01,15.99,16.01,28000.0,13.1715,13.1879,13.1715,13.1879,28000.0
2010-01-26 13:55:00,16.0,16.02,16.0,16.02,26000.0,13.1797,13.1962,13.1797,13.1962,26000.0
2010-01-26 14:00:00,16.02,16.03,15.99,15.99,36000.0,13.1962,13.2044,13.1715,13.1715,36000.0
2010-01-26 14:05:00,15.99,16.0,15.98,15.99,94400.0,13.1715,13.1797,13.1632,13.1715,94400.0
2010-01-26 14:10:00,15.98,16.0,15.98,16.0,39200.0,13.1632,13.1797,13.1632,13.1797,39200.0
2010-01-26 14:15:00,16.0,16.0,15.97,15.97,54800.0,13.1797,13.1797,13.155,13.155,54800.0
2010-01-26 14:20:00,15.97,15.98,15.97,15.97,26400.0,13.155,13.1632,13.155,13.155,26400.0
2010-01-26 14:25:00,15.97,15.97,15.95,15.96,38400.0,13.155,13.155,13.1385,13.1467,38400.0
2010-01-26 14:30:00,15.96,15.98,15.95,15.98,70800.0,13.1467,13.1632,13.1385,13.1632,70800.0
2010-01-26 14:35:00,15.98,15.99,15.96,15.96,89200.0,13.1632,13.1715,13.1467,13.1467,89200.0
2010-01-26 14:40:00,15.96,16.0,15.96,15.99,45600.0,13.1467,13.1797,13.1467,13.1715,45600.0
2010-01-26 14:45:00,15.99,16.01,15.99,16.0,45200.0,13.1715,13.1879,13.1715,13.1797,45200.0
2010-01-26 14:50:00,16.0,16.01,16.0,16.0,44400.0,13.1797,13.1879,13.1797,13.1797,44400.0
2010-01-26 14:55:00,16.0,16.02,16.0,16.01,29200.0,13.1797,13.1962,13.1797,13.1879,29200.0
2010-01-26 15:00:00,16.0,16.02,16.0,16.02,56000.0,13.1797,13.1962,13.1797,13.1962,56000.0
2010-01-26 15:05:00,16.02,16.02,15.99,16.0,76400.0,13.1962,13.1962,13.1715,13.1797,76400.0
2010-01-26 15:10:00,15.99,16.0,15.97,15.98,60800.0,13.1715,13.1797,13.155,13.1632,60800.0
2010-01-26 15:15:00,15.97,15.98,15.96,15.97,190800.0,13.155,13.1632,13.1467,13.155,190800.0
2010-01-26 15:20:00,15.97,15.98,15.95,15.95,92400.0,13.155,13.1632,13.1385,13.1385,92400.0
2010-01-26 15:25:00,15.95,15.97,15.95,15.97,106800.0,13.1385,13.155,13.1385,13.155,106800.0
2010-01-26 15:30:00,15.96,15.99,15.94,15.94,158400.0,13.1467,13.1715,13.1303,13.1303,158400.0
2010-01-26 15:35:00,15.94,15.97,15.94,15.97,80800.0,13.1303,13.155,13.1303,13.155,80800.0
2010-01-26 15:40:00,15.97,15.97,15.94,15.94,154000.0,13.155,13.155,13.1303,13.1303,154000.0
2010-01-26 15:45:00,15.94,15.96,15.93,15.96,174800.0,13.1303,13.1467,13.122,13.1467,174800.0
2010-01-26 15:50:00,15.95,15.98,15.94,15.97,229200.0,13.1385,13.1632,13.1303,13.155,229200.0
2010-01-26 15:55:00,15.97,15.98,15.92,15.94,500800.0,13.155,13.1632,13.1138,13.1303,500800.0
2010-01-27 09:30:00,15.92,15.92,15.81,15.9,202000.0,13.1138,13.1138,13.0232,13.0973,202000.0
2010-01-27 09:35:00,15.92,15.93,15.87,15.9,270000.0,13.1138,13.122,13.0726,13.0973,270000.0
2010-01-27 09:40:00,15.9,15.92,15.88,15.92,129600.0,13.0973,13.1138,13.0808,13.1138,129600.0
2010-01-27 09:45:00,15.92,15.93,15.89,15.9,228000.0,13.1138,13.122,13.0891,13.0973,228000.0
2010-01-27 09:50:00,15.9,15.94,15.89,15.91,307200.0,13.0973,13.1303,13.0891,13.1056,307200.0
2010-01-27 09:55:00,15.91,15.94,15.9,15.93,144400.0,13.1056,13.1303,13.0973,13.122,144400.0
2010-01-27 10:00:00,15.93,15.95,15.91,15.94,139200.0,13.122,13.1385,13.1056,13.1303,139200.0
2010-01-27 10:05:00,15.93,15.94,15.9,15.93,79600.0,13.122,13.1303,13.0973,13.122,79600.0
2010-01-27 10:10:00,15.93,15.94,15.9,15.92,141200.0,13.122,13.1303,13.0973,13.1138,141200.0
2010-01-27 10:15:00,15.92,15.92,15.9,15.9,298400.0,13.1138,13.1138,13.0973,13.0973,298400.0
2010-01-27 10:20:00,15.9,15.91,15.88,15.88,199600.0,13.0973,13.1056,13.0808,13.0808,199600.0
2010-01-27 10:25:00,15.89,15.92,15.88,15.91,179200.0,13.0891,13.1138,13.0808,13.1056,179200.0
2010-01-27 10:30:00,15.92,15.92,15.89,15.9,125200.0,13.1138,13.1138,13.0891,13.0973,125200.0
2010-01-27 10:35:00,15.9,15.92,15.88,15.88,108800.0,13.0973,13.1138,13.0808,13.0808,108800.0
2010-01-27 10:40:00,15.88,15.89,15.87,15.88,274800.0,13.0808,13.0891,13.0726,13.0808,274800.0
2010-01-27 10:45:00,15.88,15.88,15.86,15.88,224000.0,13.0808,13.0808,13.0644,13.0808,224000.0
2010-01-27 10:50:00,15.88,15.92,15.88,15.92,167600.0,13.0808,13.1138,13.0808,13.1138,167600.0
2010-01-27 10:55:00,15.92,15.94,15.9,15.92,172800.0,13.1138,13.1303,13.0973,13.1138,172800.0
2010-01-27 11:00:00,15.92,15.92,15.91,15.91,72400.0,13.1138,13.1138,13.1056,13.1056,72400.0
2010-01-27 11:05:00,15.91,15.92,15.9,15.92,263200.0,13.1056,13.1138,13.0973,13.1138,263200.0
2010-01-27 11:10:00,15.92,15.93,15.9,15.92,342000.0,13.1138,13.122,13.0973,13.1138,342000.0
2010-01-27 11:15:00,15.91,15.92,15.9,15.9,639200.0,13.1056,13.1138,13.0973,13.0973,639200.0
2010-01-27 11:20:00,15.9,15.92,15.89,15.9,212000.0,13.0973,13.1138,13.0891,13.0973,212000.0
2010-01-27 11:25:00,15.9,15.91,15.9,15.91,312000.0,13.0973,13.1056,13.0973,13.1056,312000.0
2010-01-27 11:30:00,15.91,15.92,15.9,15.92,146800.0,13.1056,13.1138,13.0973,13.1138,146800.0
2010-01-27 11:35:00,15.92,15.92,15.89,15.91,124800.0,13.1138,13.1138,13.0891,13.1056,124800.0
2010-01-27 11:40:00,15.91,15.92,15.91,15.91,94000.0,13.1056,13.1138,13.1056,13.1056,94000.0
2010-01-27 11:45:00,15.91,15.92,15.9,15.91,108400.0,13.1056,13.1138,13.0973,13.1056,108400.0
2010-01-27 11:50:00,15.91,15.92,15.9,15.91,100800.0,13.1056,13.1138,13.0973,13.1056,100800.0
2010-01-27 11:55:00,15.91,15.92,15.9,15.91,65600.0,13.1056,13.1138,13.0973,13.1056,65600.0
2010-01-27 12:00:00,15.91,15.92,15.9,15.91,86400.0,13.1056,13.1138,13.0973,13.1056,86400.0
2010-01-27 12:05:00,15.91,15.91,15.9,15.9,98800.0,13.1056,13.1056,13.0973,13.0973,98800.0
2010-01-27 12:10:00,15.9,15.91,15.89,15.89,116000.0,13.0973,13.1056,13.0891,13.0891,116000.0
2010-01-27 12:15:00,15.89,15.9,15.88,15.9,120800.0,13.0891,13.0973,13.0808,13.0973,120800.0
2010-01-27 12:20:00,15.9,15.92,15.9,15.91,121600.0,13.0973,13.1138,13.0973,13.1056,121600.0
2010-01-27 12:25:00,15.91,15.91,15.9,15.9,84400.0,13.1056,13.1056,13.0973,13.0973,84400.0
2010-01-27 12:30:00,15.91,15.91,15.88,15.88,209600.0,13.1056,13.1056,13.0808,13.0808,209600.0
2010-01-27 12:35:00,15.88,15.91,15.88,15.9,218800.0,13.0808,13.1056,13.0808,13.0973,218800.0
2010-01-27 12:40:00,15.91,15.91,15.89,15.9,69200.0,13.1056,13.1056,13.0891,13.0973,69200.0
2010-01-27 12:45:00,15.9,15.91,15.9,15.9,91600.0,13.0973,13.1056,13.0973,13.0973,91600.0
2010-01-27 12:50:00,15.9,15.91,15.9,15.91,154000.0,13.0973,13.1056,13.0973,13.1056,154000.0
2010-01-27 12:55:00,15.91,15.93,15.9,15.91,242000.0,13.1056,13.122,13.0973,13.1056,242000.0
2010-01-27 13:00:00,15.91,15.92,15.91,15.91,106400.0,13.1056,13.1138,13.1056,13.1056,106400.0
2010-01-27 13:05:00,15.91,15.92,15.91,15.91,156800.0,13.1056,13.1138,13.1056,13.1056,156800.0
2010-01-27 13:10:00,15.91,15.92,15.9,15.9,122000.0,13.1056,13.1138,13.0973,13.0973,122000.0
2010-01-27 13:15:00,15.9,15.92,15.89,15.9,152400.0,13.0973,13.1138,13.0891,13.0973,152400.0
2010-01-27 13:20:00,15.9,15.91,15.89,15.9,63200.0,13.0973,13.1056,13.0891,13.0973,63200.0
2010-01-27 13:25:00,15.9,15.91,15.9,15.91,110400.0,13.0973,13.1056,13.0973,13.1056,110400.0
2010-01-27 13:30:00,15.91,15.92,15.91,15.91,198000.0,13.1056,13.1138,13.1056,13.1056,198000.0
2010-01-27 13:35:00,15.92,15.92,15.91,15.92,79600.0,13.1138,13.1138,13.1056,13.1138,79600.0
2010-01-27 13:40:00,15.91,15.91,15.9,15.9,150800.0,13.1056,13.1056,13.0973,13.0973,150800.0
2010-01-27 13:45:00,15.9,15.91,15.89,15.91,116800.0,13.0973,13.1056,13.0891,13.1056,116800.0
2010-01-27 13:50:00,15.91,15.92,15.9,15.92,84800.0,13.1056,13.1138,13.0973,13.1138,84800.0
2010-01-27 13:55:00,15.92,15.92,15.91,15.91,80000.0,13.1138,13.1138,13.1056,13.1056,80000.0
2010-01-27 14:00:00,15.91,15.92,15.89,15.9,138400.0,13.1056,13.1138,13.0891,13.0973,138400.0
2010-01-27 14:05:00,15.9,15.9,15.88,15.89,237200.0,13.0973,13.0973,13.0808,13.0891,237200.0
2010-01-27 14:10:00,15.89,15.92,15.89,15.91,76000.0,13.0891,13.1138,13.0891,13.1056,76000.0
2010-01-27 14:15:00,15.91,15.92,15.85,15.91,216000.0,13.1056,13.1138,13.0561,13.1056,216000.0
2010-01-27 14:20:00,15.92,15.94,15.9,15.92,188800.0,13.1138,13.1303,13.0973,13.1138,188800.0
2010-01-27 14:25:00,15.91,15.94,15.89,15.9,229600.0,13.1056,13.1303,13.0891,13.0973,229600.0
2010-01-27 14:30:00,15.9,15.92,15.9,15.9,105200.0,13.0973,13.1138,13.0973,13.0973,105200.0
2010-01-27 14:35:00,15.9,15.96,15.9,15.93,264400.0,13.0973,13.1467,13.0973,13.122,264400.0
2010-01-27 14:40:00,15.94,16.0,15.94,15.96,216800.0,13.1303,13.1797,13.1303,13.1467,216800.0
2010-01-27 14:45:00,15.96,15.98,15.95,15.98,159600.0,13.1467,13.1632,13.1385,13.1632,159600.0
2010-01-27 14:50:00,15.98,15.99,15.95,15.97,256400.0,13.1632,13.1715,13.1385,13.155,256400.0
2010-01-27 14:55:00,15.98,15.99,15.97,15.99,133600.0,13.1632,13.1715,13.155,13.1715,133600.0
2010-01-27 15:00:00,15.99,15.99,15.97,15.97,124000.0,13.1715,13.1715,13.155,13.155,124000.0
2010-01-27 15:05:00,15.97,15.97,15.92,15.94,156400.0,13.155,13.155,13.1138,13.1303,156400.0
2010-01-27 15:10:00,15.94,15.94,15.91,15.92,109600.0,13.1303,13.1303,13.1056,13.1138,109600.0
2010-01-27 15:15:00,15.92,15.93,15.91,15.92,144400.0,13.1138,13.122,13.1056,13.1138,144400.0
2010-01-27 15:20:00,15.92,15.95,15.92,15.95,211600.0,13.1138,13.1385,13.1138,13.1385,211600.0
2010-01-27 15:25:00,15.95,15.96,15.93,15.96,176800.0,13.1385,13.1467,13.122,13.1467,176800.0
2010-01-27 15:30:00,15.96,16.03,15.96,16.03,171600.0,13.1467,13.2044,13.1467,13.2044,171600.0
2010-01-27 15:35:00,16.02,16.04,15.93,16.03,142800.0,13.1962,13.2126,13.122,13.2044,142800.0
2010-01-27 15:40:00,16.03,16.04,16.02,16.03,193600.0,13.2044,13.2126,13.1962,13.2044,193600.0
2010-01-27 15:45:00,16.02,16.03,15.98,15.99,288400.0,13.1962,13.2044,13.1632,13.1715,288400.0
2010-01-27 15:50:00,15.99,16.01,15.99,15.99,182400.0,13.1715,13.1879,13.1715,13.1715,182400.0
2010-01-27 15:55:00,15.99,16.01,15.98,16.01,233600.0,13.1715,13.1879,13.1632,13.1879,233600.0
2010-01-28 09:30:00,16.06,16.13,16.06,16.12,130400.0,13.2291,13.2868,13.2291,13.2785,130400.0
2010-01-28 09:35:00,16.11,16.13,16.09,16.11,114800.0,13.2703,13.2868,13.2538,13.2703,114800.0
2010-01-28 09:40:00,16.11,16.12,16.04,16.05,112800.0,13.2703,13.2785,13.2126,13.2209,112800.0
2010-01-28 09:45:00,16.06,16.08,16.03,16.03,62000.0,13.2291,13.2456,13.2044,13.2044,62000.0
2010-01-28 09:50:00,16.03,16.05,16.02,16.05,71600.0,13.2044,13.2209,13.1962,13.2209,71600.0
2010-01-28 09:55:00,16.05,16.08,16.04,16.06,82000.0,13.2209,13.2456,13.2126,13.2291,82000.0
2010-01-28 10:00:00,16.06,16.06,16.0,16.02,90800.0,13.2291,13.2291,13.1797,13.1962,90800.0
2010-01-28 10:05:00,16.02,16.06,16.02,16.04,64000.0,13.1962,13.2291,13.1962,13.2126,64000.0
2010-01-28 10:10:00,16.03,16.04,16.0,16.04,60400.0,13.2044,13.2126,13.1797,13.2126,60400.0
2010-01-28 10:15:00,16.04,16.04,16.01,16.03,84800.0,13.2126,13.2126,13.1879,13.2044,84800.0
2010-01-28 10:20:00,16.03,16.05,16.02,16.02,30400.0,13.2044,13.2209,13.1962,13.1962,30400.0
2010-01-28 10:25:00,16.02,16.06,16.02,16.06,80400.0,13.1962,13.2291,13.1962,13.2291,80400.0
2010-01-28 10:30:00,16.05,16.06,16.04,16.06,45600.0,13.2209,13.2291,13.2126,13.2291,45600.0
2010-01-28 10:35:00,16.05,16.06,16.04,16.05,73200.0,13.2209,13.2291,13.2126,13.2209,73200.0
2010-01-28 10:40:00,16.05,16.05,16.0,16.0,49600.0,13.2209,13.2209,13.1797,13.1797,49600.0
2010-01-28 10:45:00,16.0,16.25,15.97,15.98,80800.0,13.1797,13.3856,13.155,13.1632,80800.0
2010-01-28 10:50:00,15.99,16.02,15.98,16.0,42400.0,13.1715,13.1962,13.1632,13.1797,42400.0
2010-01-28 10:55:00,16.0,16.0,15.98,15.99,51200.0,13.1797,13.1797,13.1632,13.1715,51200.0
2010-01-28 11:00:00,15.99,16.02,15.94,15.94,62800.0,13.1715,13.1962,13.1303,13.1303,62800.0
2010-01-28 11:05:00,15.95,16.0,15.95,15.99,100800.0,13.1385,13.1797,13.1385,13.1715,100800.0
2010-01-28 11:10:00,15.99,16.03,15.99,16.03,73200.0,13.1715,13.2044,13.1715,13.2044,73200.0
2010-01-28 11:15:00,16.02,16.02,15.96,15.96,49600.0,13.1962,13.1962,13.1467,13.1467,49600.0
2010-01-28 11:20:00,15.95,15.95,15.91,15.94,107200.0,13.1385,13.1385,13.1056,13.1303,107200.0
2010-01-28 11:25:00,15.94,15.94,15.91,15.93,74800.0,13.1303,13.1303,13.1056,13.122,74800.0
2010-01-28 11:30:00,15.93,15.95,15.86,15.87,154000.0,13.122,13.1385,13.0644,13.0726,154000.0
2010-01-28 11:35:00,15.87,15.9,15.86,15.89,125200.0,13.0726,13.0973,13.0644,13.0891,125200.0
2010-01-28 11:40:00,15.89,15.89,15.86,15.86,114400.0,13.0891,13.0891,13.0644,13.0644,114400.0
2010-01-28 11:45:00,15.86,15.91,15.86,15.9,187600.0,13.0644,13.1056,13.0644,13.0973,187600.0
2010-01-28 11:50:00,15.9,15.9,15.88,15.89,52800.0,13.0973,13.0973,13.0808,13.0891,52800.0
2010-01-28 11:55:00,15.89,15.94,15.89,15.93,67200.0,13.0891,13.1303,13.0891,13.122,67200.0
2010-01-28 12:00:00,15.93,15.94,15.89,15.9,59600.0,13.122,13.1303,13.0891,13.0973,59600.0
2010-01-28 12:05:00,15.9,15.91,15.9,15.9,18400.0,13.0973,13.1056,13.0973,13.0973,18400.0
2010-01-28 12:10:00,15.91,15.91,15.9,15.9,41200.0,13.1056,13.1056,13.0973,13.0973,41200.0
2010-01-28 12:15:00,15.9,15.9,15.9,15.9,41200.0,13.0973,13.0973,13.0973,13.0973,41200.0
2010-01-28 12:20:00,15.9,15.91,15.89,15.89,103200.0,13.0973,13.1056,13.0891,13.0891,103200.0
2010-01-28 12:25:00,15.9,15.9,15.88,15.88,22000.0,13.0973,13.0973,13.0808,13.0808,22000.0
2010-01-28 12:30:00,15.88,15.9,15.88,15.89,35600.0,13.0808,13.0973,13.0808,13.0891,35600.0
2010-01-28 12:35:00,15.89,15.9,15.88,15.9,40000.0,13.0891,13.0973,13.0808,13.0973,40000.0
2010-01-28 12:40:00,15.9,15.9,15.88,15.88,26800.0,13.0973,13.0973,13.0808,13.0808,26800.0
2010-01-28 12:45:00,15.88,15.89,15.88,15.89,48400.0,13.0808,13.0891,13.0808,13.0891,48400.0
2010-01-28 12:50:00,15.89,15.9,15.88,15.9,51200.0,13.0891,13.0973,13.0808,13.0973,51200.0
2010-01-28 12:55:00,15.9,15.9,15.88,15.89,70800.0,13.0973,13.0973,13.0808,13.0891,70800.0
2010-01-28 13:00:00,15.89,15.9,15.87,15.87,41200.0,13.0891,13.0973,13.0726,13.0726,41200.0
2010-01-28 13:05:00,15.88,15.88,15.87,15.87,52000.0,13.0808,13.0808,13.0726,13.0726,52000.0
2010-01-28 13:10:00,15.88,15.88,15.87,15.87,37200.0,13.0808,13.0808,13.0726,13.0726,37200.0
2010-01-28 13:15:00,15.87,15.89,15.87,15.88,42000.0,13.0726,13.0891,13.0726,13.0808,42000.0
2010-01-28 13:20:00,15.89,15.91,15.89,15.9,56800.0,13.0891,13.1056,13.0891,13.0973,56800.0
2010-01-28 13:25:00,15.9,15.93,15.89,15.92,76400.0,13.0973,13.122,13.0891,13.1138,76400.0
2010-01-28 13:30:00,15.92,15.93,15.92,15.93,37600.0,13.1138,13.122,13.1138,13.122,37600.0
2010-01-28 13:35:00,15.93,15.94,15.92,15.94,76800.0,13.122,13.1303,13.1138,13.1303,76800.0
2010-01-28 13:40:00,15.94,15.97,15.94,15.96,88400.0,13.1303,13.155,13.1303,13.1467,88400.0
2010-01-28 13:45:00,15.96,15.96,15.92,15.93,26000.0,13.1467,13.1467,13.1138,13.122,26000.0
2010-01-28 13:50:00,15.93,15.94,15.91,15.93,74000.0,13.122,13.1303,13.1056,13.122,74000.0
2010-01-28 13:55:00,15.92,15.92,15.9,15.91,53600.0,13.1138,13.1138,13.0973,13.1056,53600.0
2010-01-28 14:00:00,15.9,15.9,15.88,15.88,68400.0,13.0973,13.0973,13.0808,13.0808,68400.0
2010-01-28 14:05:00,15.88,15.91,15.88,15.89,106000.0,13.0808,13.1056,13.0808,13.0891,106000.0
2010-01-28 14:10:00,15.89,15.89,15.86,15.87,53200.0,13.0891,13.0891,13.0644,13.0726,53200.0
2010-01-28 14:15:00,15.87,15.87,15.84,15.85,22400.0,13.0726,13.0726,13.0479,13.0561,22400.0
2010-01-28 14:20:00,15.85,15.88,15.84,15.87,46000.0,13.0561,13.0808,13.0479,13.0726,46000.0
2010-01-28 14:25:00,15.88,15.9,15.88,15.89,41600.0,13.0808,13.0973,13.0808,13.0891,41600.0
2010-01-28 14:30:00,15.89,15.9,15.88,15.9,66400.0,13.0891,13.0973,13.0808,13.0973,66400.0
2010-01-28 14:35:00,15.9,15.9,15.87,15.88,69600.0,13.0973,13.0973,13.0726,13.0808,69600.0
2010-01-28 14:40:00,15.88,15.9,15.87,15.89,74000.0,13.0808,13.0973,13.0726,13.0891,74000.0
2010-01-28 14:45:00,15.9,15.91,15.89,15.91,54800.0,13.0973,13.1056,13.0891,13.1056,54800.0
2010-01-28 14:50:00,15.91,15.93,15.91,15.92,64400.0,13.1056,13.122,13.1056,13.1138,64400.0
2010-01-28 14:55:00,15.92,15.95,15.92,15.92,76000.0,13.1138,13.1385,13.1138,13.1138,76000.0
2010-01-28 15:00:00,15.92,15.92,15.9,15.91,50800.0,13.1138,13.1138,13.0973,13.1056,50800.0
2010-01-28 15:05:00,15.91,15.94,15.91,15.93,58400.0,13.1056,13.1303,13.1056,13.122,58400.0
2010-01-28 15:10:00,15.93,15.94,15.89,15.89,88000.0,13.122,13.1303,13.0891,13.0891,88000.0
2010-01-28 15:15:00,15.89,15.9,15.89,15.9,46800.0,13.0891,13.0973,13.0891,13.0973,46800.0
2010-01-28 15:20:00,15.9,15.97,15.9,15.97,169600.0,13.0973,13.155,13.0973,13.155,169600.0
2010-01-28 15:25:00,15.96,15.97,15.94,15.96,108400.0,13.1467,13.155,13.1303,13.1467,108400.0
2010-01-28 15:30:00,15.96,15.96,15.94,15.95,96400.0,13.1467,13.1467,13.1303,13.1385,96400.0
2010-01-28 15:35:00,15.96,15.98,15.94,15.98,188800.0,13.1467,13.1632,13.1303,13.1632,188800.0
2010-01-28 15:40:00,15.97,15.99,15.94,15.95,253200.0,13.155,13.1715,13.1303,13.1385,253200.0
2010-01-28 15:45:00,15.95,15.96,15.92,15.92,346000.0,13.1385,13.1467,13.1138,13.1138,346000.0
2010-01-28 15:50:00,15.92,15.94,15.89,15.89,396800.0,13.1138,13.1303,13.0891,13.0891,396800.0
2010-01-28 15:55:00,15.89,15.9,15.88,15.88,478800.0,13.0891,13.0973,13.0808,13.0808,478800.0
2010-01-29 09:30:00,15.91,16.11,15.91,16.07,311600.0,13.1056,13.2703,13.1056,13.2374,311600.0
2010-01-29 09:35:00,16.05,16.08,16.03,16.05,98000.0,13.2209,13.2456,13.2044,13.2209,98000.0
2010-01-29 09:40:00,16.05,16.1,16.01,16.09,164400.0,13.2209,13.2621,13.1879,13.2538,164400.0
2010-01-29 09:45:00,16.08,16.11,16.05,16.11,136400.0,13.2456,13.2703,13.2209,13.2703,136400.0
2010-01-29 09:50:00,16.11,16.11,16.08,16.11,111600.0,13.2703,13.2703,13.2456,13.2703,111600.0
2010-01-29 09:55:00,16.1,16.11,16.06,16.09,94000.0,13.2621,13.2703,13.2291,13.2538,94000.0
2010-01-29 10:00:00,16.1,16.11,16.08,16.1,110800.0,13.2621,13.2703,13.2456,13.2621,110800.0
2010-01-29 10:05:00,16.1,16.11,16.09,16.09,84400.0,13.2621,13.2703,13.2538,13.2538,84400.0
2010-01-29 10:10:00,16.09,16.1,16.08,16.1,63600.0,13.2538,13.2621,13.2456,13.2621,63600.0
2010-01-29 10:15:00,16.1,16.14,16.1,16.11,154800.0,13.2621,13.295,13.2621,13.2703,154800.0
2010-01-29 10:20:00,16.11,16.14,16.11,16.13,132000.0,13.2703,13.295,13.2703,13.2868,132000.0
2010-01-29 10:25:00,16.13,16.15,16.13,16.15,98400.0,13.2868,13.3033,13.2868,13.3033,98400.0
2010-01-29 10:30:00,16.14,16.16,16.13,16.14,66400.0,13.295,13.3115,13.2868,13.295,66400.0
2010-01-29 10:35:00,16.14,16.15,16.13,16.13,107600.0,13.295,13.3033,13.2868,13.2868,107600.0
2010-01-29 10:40:00,16.13,16.15,16.1,16.1,108000.0,13.2868,13.3033,13.2621,13.2621,108000.0
2010-01-29 10:45:00,16.1,16.14,16.09,16.14,68800.0,13.2621,13.295,13.2538,13.295,68800.0
2010-01-29 10:50:00,16.14,16.15,16.13,16.13,66800.0,13.295,13.3033,13.2868,13.2868,66800.0
2010-01-29 10:55:00,16.13,16.16,16.1,16.15,124000.0,13.2868,13.3115,13.2621,13.3033,124000.0
2010-01-29 11:00:00,16.16,16.16,16.12,16.14,82800.0,13.3115,13.3115,13.2785,13.295,82800.0
2010-01-29 11:05:00,16.14,16.15,16.11,16.13,81600.0,13.295,13.3033,13.2703,13.2868,81600.0
2010-01-29 11:10:00,16.13,16.13,16.11,16.12,104000.0,13.2868,13.2868,13.2703,13.2785,104000.0
2010-01-29 11:15:00,16.12,16.13,16.11,16.12,88000.0,13.2785,13.2868,13.2703,13.2785,88000.0
2010-01-29 11:20:00,16.11,16.13,16.1,16.13,160800.0,13.2703,13.2868,13.2621,13.2868,160800.0
2010-01-29 11:25:00,16.13,16.13,16.1,16.11,89600.0,13.2868,13.2868,13.2621,13.2703,89600.0
2010-01-29 11:30:00,16.11,16.11,16.08,16.09,160400.0,13.2703,13.2703,13.2456,13.2538,160400.0
2010-01-29 11:35:00,16.09,16.13,16.09,16.12,160400.0,13.2538,13.2868,13.2538,13.2785,160400.0
2010-01-29 11:40:00,16.12,16.12,16.11,16.11,45600.0,13.2785,13.2785,13.2703,13.2703,45600.0
2010-01-29 11:45:00,16.11,16.12,16.11,16.11,84000.0,13.2703,13.2785,13.2703,13.2703,84000.0
2010-01-29 11:50:00,16.11,16.12,16.1,16.12,65600.0,13.2703,13.2785,13.2621,13.2785,65600.0
2010-01-29 11:55:00,16.13,16.13,16.09,16.09,150400.0,13.2868,13.2868,13.2538,13.2538,150400.0
2010-01-29 12:00:00,16.09,16.1,16.08,16.09,99600.0,13.2538,13.2621,13.2456,13.2538,99600.0
2010-01-29 12:05:00,16.08,16.09,16.06,16.07,86400.0,13.2456,13.2538,13.2291,13.2374,86400.0
2010-01-29 12:10:00,16.07,16.09,16.07,16.09,66000.0,13.2374,13.2538,13.2374,13.2538,66000.0
2010-01-29 12:15:00,16.09,16.1,16.08,16.1,32000.0,13.2538,13.2621,13.2456,13.2621,32000.0
2010-01-29 12:20:00,16.09,16.09,16.08,16.09,22000.0,13.2538,13.2538,13.2456,13.2538,22000.0
2010-01-29 12:25:00,16.09,16.1,16.09,16.09,32000.0,13.2538,13.2621,13.2538,13.2538,32000.0
2010-01-29 12:30:00,16.09,16.09,16.04,16.06,68000.0,13.2538,13.2538,13.2126,13.2291,68000.0
2010-01-29 12:35:00,16.06,16.09,16.06,16.08,28000.0,13.2291,13.2538,13.2291,13.2456,28000.0
2010-01-29 12:40:00,16.08,16.09,16.06,16.07,37600.0,13.2456,13.2538,13.2291,13.2374,37600.0
2010-01-29 12:45:00,16.07,16.08,16.06,16.08,62800.0,13.2374,13.2456,13.2291,13.2456,62800.0
2010-01-29 12:50:00,16.08,16.08,16.06,16.08,94800.0,13.2456,13.2456,13.2291,13.2456,94800.0
2010-01-29 12:55:00,16.07,16.09,16.07,16.08,68400.0,13.2374,13.2538,13.2374,13.2456,68400.0
2010-01-29 13:00:00,16.09,16.09,16.07,16.09,95600.0,13.2538,13.2538,13.2374,13.2538,95600.0
2010-01-29 13:05:00,16.08,16.09,16.08,16.08,98000.0,13.2456,13.2538,13.2456,13.2456,98000.0
2010-01-29 13:10:00,16.09,16.09,16.07,16.07,32800.0,13.2538,13.2538,13.2374,13.2374,32800.0
2010-01-29 13:15:00,16.07,16.09,16.07,16.09,82400.0,13.2374,13.2538,13.2374,13.2538,82400.0
2010-01-29 13:20:00,16.09,16.1,16.09,16.09,49200.0,13.2538,13.2621,13.2538,13.2538,49200.0
2010-01-29 13:25:00,16.09,16.1,16.09,16.09,15200.0,13.2538,13.2621,13.2538,13.2538,15200.0
2010-01-29 13:30:00,16.09,16.09,16.07,16.08,67200.0,13.2538,13.2538,13.2374,13.2456,67200.0
2010-01-29 13:35:00,16.07,16.09,16.07,16.07,56400.0,13.2374,13.2538,13.2374,13.2374,56400.0
2010-01-29 13:40:00,16.07,16.07,16.03,16.05,72000.0,13.2374,13.2374,13.2044,13.2209,72000.0
2010-01-29 13:45:00,16.05,16.06,16.03,16.04,101600.0,13.2209,13.2291,13.2044,13.2126,101600.0
2010-01-29 13:50:00,16.04,16.05,16.03,16.03,36400.0,13.2126,13.2209,13.2044,13.2044,36400.0
2010-01-29 13:55:00,16.03,16.04,16.02,16.03,71600.0,13.2044,13.2126,13.1962,13.2044,71600.0
2010-01-29 14:00:00,16.04,16.06,16.02,16.04,149200.0,13.2126,13.2291,13.1962,13.2126,149200.0
2010-01-29 14:05:00,16.05,16.05,16.01,16.02,42400.0,13.2209,13.2209,13.1879,13.1962,42400.0
2010-01-29 14:10:00,16.02,16.08,16.02,16.07,164800.0,13.1962,13.2456,13.1962,13.2374,164800.0
2010-01-29 14:15:00,16.07,16.07,16.05,16.05,53600.0,13.2374,13.2374,13.2209,13.2209,53600.0
2010-01-29 14:20:00,16.05,16.06,16.03,16.04,89600.0,13.2209,13.2291,13.2044,13.2126,89600.0
2010-01-29 14:25:00,16.04,16.06,16.04,16.05,44400.0,13.2126,13.2291,13.2126,13.2209,44400.0
2010-01-29 14:30:00,16.05,16.06,16.01,16.02,84400.0,13.2209,13.2291,13.1879,13.1962,84400.0
2010-01-29 14:35:00,16.01,16.04,16.01,16.04,96400.0,13.1879,13.2126,13.1879,13.2126,96400.0
2010-01-29 14:40:00,16.04,16.05,16.04,16.05,86000.0,13.2126,13.2209,13.2126,13.2209,86000.0
2010-01-29 14:45:00,16.05,16.05,16.04,16.04,210800.0,13.2209,13.2209,13.2126,13.2126,210800.0
2010-01-29 14:50:00,16.03,16.06,16.03,16.05,172000.0,13.2044,13.2291,13.2044,13.2209,172000.0
2010-01-29 14:55:00,16.05,16.07,16.03,16.06,200400.0,13.2209,13.2374,13.2044,13.2291,200400.0
2010-01-29 15:00:00,16.06,16.06,16.04,16.05,226000.0,13.2291,13.2291,13.2126,13.2209,226000.0
2010-01-29 15:05:00,16.05,16.05,16.0,16.01,97600.0,13.2209,13.2209,13.1797,13.1879,97600.0
2010-01-29 15:10:00,16.01,16.01,15.98,15.98,138000.0,13.1879,13.1879,13.1632,13.1632,138000.0
2010-01-29 15:15:00,15.98,16.0,15.97,16.0,132000.0,13.1632,13.1797,13.155,13.1797,132000.0
2010-01-29 15:20:00,16.0,16.0,15.94,15.95,112400.0,13.1797,13.1797,13.1303,13.1385,112400.0
2010-01-29 15:25:00,15.94,15.94,15.92,15.93,243200.0,13.1303,13.1303,13.1138,13.122,243200.0
2010-01-29 15:30:00,15.93,15.93,15.89,15.93,217600.0,13.122,13.122,13.0891,13.122,217600.0
2010-01-29 15:35:00,15.93,15.97,15.93,15.96,186800.0,13.122,13.155,13.122,13.1467,186800.0
2010-01-29 15:40:00,15.97,15.99,15.96,15.98,359600.0,13.155,13.1715,13.1467,13.1632,359600.0
2010-01-29 15:45:00,15.99,15.99,15.95,15.96,374800.0,13.1715,13.1715,13.1385,13.1467,374800.0
2010-01-29 15:50:00,15.96,15.99,15.95,15.98,383200.0,13.1467,13.1715,13.1385,13.1632,383200.0
2010-01-29 15:55:00,15.98,15.98,15.93,15.94,630800.0,13.1632,13.1632,13.122,13.1303,630800.0
2010-02-01 09:30:00,15.99,16.06,15.94,15.95,200800.0,13.1715,13.2291,13.1303,13.1385,200800.0
2010-02-01 09:35:00,15.95,15.95,15.88,15.9,117200.0,13.1385,13.1385,13.0808,13.0973,117200.0
2010-02-01 09:40:00,15.89,15.97,15.89,15.96,101200.0,13.0891,13.155,13.0891,13.1467,101200.0
2010-02-01 09:45:00,15.97,16.0,15.95,15.99,101600.0,13.155,13.1797,13.1385,13.1715,101600.0
2010-02-01 09:50:00,15.99,15.99,15.97,15.98,19200.0,13.1715,13.1715,13.155,13.1632,19200.0
2010-02-01 09:55:00,15.99,16.03,15.99,16.02,71600.0,13.1715,13.2044,13.1715,13.1962,71600.0
2010-02-01 10:00:00,16.02,16.04,15.97,15.97,198800.0,13.1962,13.2126,13.155,13.155,198800.0
2010-02-01 10:05:00,15.97,16.03,15.97,16.03,100400.0,13.155,13.2044,13.155,13.2044,100400.0
2010-02-01 10:10:00,16.03,16.05,16.02,16.04,60800.0,13.2044,13.2209,13.1962,13.2126,60800.0
2010-02-01 10:15:00,16.05,16.07,16.04,16.07,75600.0,13.2209,13.2374,13.2126,13.2374,75600.0
2010-02-01 10:20:00,16.07,16.11,16.07,16.1,91600.0,13.2374,13.2703,13.2374,13.2621,91600.0
2010-02-01 10:25:00,16.1,16.1,16.08,16.08,33600.0,13.2621,13.2621,13.2456,13.2456,33600.0
2010-02-01 10:30:00,16.08,16.09,16.06,16.06,73200.0,13.2456,13.2538,13.2291,13.2291,73200.0
2010-02-01 10:35:00,16.07,16.07,16.03,16.03,90400.0,13.2374,13.2374,13.2044,13.2044,90400.0
2010-02-01 10:40:00,16.02,16.04,16.01,16.04,67600.0,13.1962,13.2126,13.1879,13.2126,67600.0
2010-02-01 10:45:00,16.03,16.05,16.03,16.03,70000.0,13.2044,13.2209,13.2044,13.2044,70000.0
2010-02-01 10:50:00,16.04,16.05,16.03,16.04,33600.0,13.2126,13.2209,13.2044,13.2126,33600.0
2010-02-01 10:55:00,16.04,16.05,16.02,16.02,37600.0,13.2126,13.2209,13.1962,13.1962,37600.0
2010-02-01 11:00:00,16.01,16.02,16.0,16.02,47200.0,13.1879,13.1962,13.1797,13.1962,47200.0
2010-02-01 11:05:00,16.02,16.07,16.02,16.07,46400.0,13.1962,13.2374,13.1962,13.2374,46400.0
2010-02-01 11:10:00,16.07,16.08,16.06,16.06,27200.0,13.2374,13.2456,13.2291,13.2291,27200.0
2010-02-01 11:15:00,16.06,16.07,16.05,16.07,49600.0,13.2291,13.2374,13.2209,13.2374,49600.0
2010-02-01 11:20:00,16.07,16.09,16.07,16.09,76800.0,13.2374,13.2538,13.2374,13.2538,76800.0
2010-02-01 11:25:00,16.09,16.1,16.08,16.1,79200.0,13.2538,13.2621,13.2456,13.2621,79200.0
2010-02-01 11:30:00,16.1,16.1,16.07,16.07,26000.0,13.2621,13.2621,13.2374,13.2374,26000.0
2010-02-01 11:35:00,16.08,16.08,16.05,16.06,34800.0,13.2456,13.2456,13.2209,13.2291,34800.0
2010-02-01 11:40:00,16.06,16.08,16.05,16.08,76000.0,13.2291,13.2456,13.2209,13.2456,76000.0
2010-02-01 11:45:00,16.08,16.09,16.08,16.08,38800.0,13.2456,13.2538,13.2456,13.2456,38800.0
2010-02-01 11:50:00,16.08,16.08,16.07,16.07,35200.0,13.2456,13.2456,13.2374,13.2374,35200.0
2010-02-01 11:55:00,16.07,16.07,16.0,16.01,89200.0,13.2374,13.2374,13.1797,13.1879,89200.0
2010-02-01 12:00:00,16.0,16.02,15.99,16.0,70400.0,13.1797,13.1962,13.1715,13.1797,70400.0
2010-02-01 12:05:00,16.0,16.0,15.97,15.98,77200.0,13.1797,13.1797,13.155,13.1632,77200.0
2010-02-01 12:10:00,15.98,15.99,15.98,15.99,76400.0,13.1632,13.1715,13.1632,13.1715,76400.0
2010-02-01 12:15:00,15.99,15.99,15.98,15.99,59200.0,13.1715,13.1715,13.1632,13.1715,59200.0
2010-02-01 12:20:00,15.99,16.0,15.99,16.0,46800.0,13.1715,13.1797,13.1715,13.1797,46800.0
2010-02-01 12:25:00,16.0,16.0,15.99,15.99,26000.0,13.1797,13.1797,13.1715,13.1715,26000.0
2010-02-01 12:30:00,15.99,15.99,15.97,15.97,44800.0,13.1715,13.1715,13.155,13.155,44800.0
2010-02-01 12:35:00,15.97,15.99,15.97,15.99,28000.0,13.155,13.1715,13.155,13.1715,28000.0
2010-02-01 12:40:00,15.99,16.01,15.97,16.01,30800.0,13.1715,13.1879,13.155,13.1879,30800.0
2010-02-01 12:45:00,16.01,16.02,16.0,16.01,28400.0,13.1879,13.1962,13.1797,13.1879,28400.0
2010-02-01 12:50:00,16.02,16.03,16.01,16.02,49200.0,13.1962,13.2044,13.1879,13.1962,49200.0
2010-02-01 12:55:00,16.02,16.03,16.02,16.02,29600.0,13.1962,13.2044,13.1962,13.1962,29600.0
2010-02-01 13:00:00,16.02,16.02,16.0,16.01,20000.0,13.1962,13.1962,13.1797,13.1879,20000.0
2010-02-01 13:05:00,16.01,16.02,16.0,16.01,40400.0,13.1879,13.1962,13.1797,13.1879,40400.0
2010-02-01 13:10:00,16.01,16.02,16.01,16.02,14800.0,13.1879,13.1962,13.1879,13.1962,14800.0
2010-02-01 13:15:00,16.02,16.05,16.02,16.03,56400.0,13.1962,13.2209,13.1962,13.2044,56400.0
2010-02-01 13:20:00,16.04,16.05,16.04,16.04,24400.0,13.2126,13.2209,13.2126,13.2126,24400.0
2010-02-01 13:25:00,16.05,16.05,16.04,16.04,17600.0,13.2209,13.2209,13.2126,13.2126,17600.0
2010-02-01 13:30:00,16.04,16.04,16.04,16.04,15600.0,13.2126,13.2126,13.2126,13.2126,15600.0
2010-02-01 13:35:00,16.04,16.05,16.03,16.04,48800.0,13.2126,13.2209,13.2044,13.2126,48800.0
2010-02-01 13:40:00,16.04,16.05,16.04,16.04,42800.0,13.2126,13.2209,13.2126,13.2126,42800.0
2010-02-01 13:45:00,16.04,16.06,16.03,16.05,38800.0,13.2126,13.2291,13.2044,13.2209,38800.0
2010-02-01 13:50:00,16.06,16.07,16.06,16.06,80000.0,13.2291,13.2374,13.2291,13.2291,80000.0
2010-02-01 13:55:00,16.07,16.07,16.04,16.05,42400.0,13.2374,13.2374,13.2126,13.2209,42400.0
2010-02-01 14:00:00,16.05,16.05,16.02,16.02,59200.0,13.2209,13.2209,13.1962,13.1962,59200.0
2010-02-01 14:05:00,16.02,16.04,16.02,16.03,27600.0,13.1962,13.2126,13.1962,13.2044,27600.0
2010-02-01 14:10:00,16.03,16.03,16.02,16.03,36800.0,13.2044,13.2044,13.1962,13.2044,36800.0
2010-02-01 14:15:00,16.03,16.05,16.03,16.05,25200.0,13.2044,13.2209,13.2044,13.2209,25200.0
2010-02-01 14:20:00,16.05,16.06,16.03,16.03,52000.0,13.2209,13.2291,13.2044,13.2044,52000.0
2010-02-01 14:25:00,16.03,16.05,16.03,16.05,44400.0,13.2044,13.2209,13.2044,13.2209,44400.0
2010-02-01 14:30:00,16.05,16.06,16.04,16.04,104800.0,13.2209,13.2291,13.2126,13.2126,104800.0
2010-02-01 14:35:00,16.04,16.05,16.02,16.04,134000.0,13.2126,13.2209,13.1962,13.2126,134000.0
2010-02-01 14:40:00,16.04,16.05,16.04,16.04,71200.0,13.2126,13.2209,13.2126,13.2126,71200.0
2010-02-01 14:45:00,16.04,16.05,16.03,16.03,75600.0,13.2126,13.2209,13.2044,13.2044,75600.0
2010-02-01 14:50:00,16.03,16.04,16.02,16.04,112400.0,13.2044,13.2126,13.1962,13.2126,112400.0
2010-02-01 14:55:00,16.04,16.04,16.02,16.03,46800.0,13.2126,13.2126,13.1962,13.2044,46800.0
2010-02-01 15:00:00,16.03,16.03,15.99,15.99,114400.0,13.2044,13.2044,13.1715,13.1715,114400.0
2010-02-01 15:05:00,16.0,16.0,15.98,15.99,108800.0,13.1797,13.1797,13.1632,13.1715,108800.0
2010-02-01 15:10:00,15.99,15.99,15.97,15.99,164800.0,13.1715,13.1715,13.155,13.1715,164800.0
2010-02-01 15:15:00,15.99,16.0,15.99,15.99,57600.0,13.1715,13.1797,13.1715,13.1715,57600.0
2010-02-01 15:20:00,15.99,16.0,15.99,16.0,105200.0,13.1715,13.1797,13.1715,13.1797,105200.0
2010-02-01 15:25:00,16.0,16.0,15.98,15.98,151200.0,13.1797,13.1797,13.1632,13.1632,151200.0
2010-02-01 15:30:00,15.98,16.01,15.98,16.01,129600.0,13.1632,13.1879,13.1632,13.1879,129600.0
2010-02-01 15:35:00,16.01,16.02,15.99,16.0,155200.0,13.1879,13.1962,13.1715,13.1797,155200.0
2010-02-01 15:40:00,16.0,16.01,15.99,16.0,104800.0,13.1797,13.1879,13.1715,13.1797,104800.0
2010-02-01 15:45:00,16.0,16.02,16.0,16.0,190400.0,13.1797,13.1962,13.1797,13.1797,190400.0
2010-02-01 15:50:00,16.0,16.02,16.0,16.01,235600.0,13.1797,13.1962,13.1797,13.1879,235600.0
2010-02-01 15:55:00,16.01,16.03,16.01,16.03,367600.0,13.1879,13.2044,13.1879,13.2044,367600.0
2010-02-02 09:30:00,16.07,16.07,15.94,15.98,165600.0,13.2374,13.2374,13.1303,13.1632,165600.0
2010-02-02 09:35:00,15.98,16.04,15.97,16.03,103600.0,13.1632,13.2126,13.155,13.2044,103600.0
2010-02-02 09:40:00,16.03,16.05,15.97,16.02,58400.0,13.2044,13.2209,13.155,13.1962,58400.0
2010-02-02 09:45:00,16.02,16.05,16.01,16.05,72400.0,13.1962,13.2209,13.1879,13.2209,72400.0
2010-02-02 09:50:00,16.05,16.05,15.99,16.01,93200.0,13.2209,13.2209,13.1715,13.1879,93200.0
2010-02-02 09:55:00,16.01,16.01,15.93,15.96,130800.0,13.1879,13.1879,13.122,13.1467,130800.0
2010-02-02 10:00:00,15.96,15.98,15.9,15.92,120800.0,13.1467,13.1632,13.0973,13.1138,120800.0
2010-02-02 10:05:00,15.93,15.99,15.93,15.98,54400.0,13.122,13.1715,13.122,13.1632,54400.0
2010-02-02 10:10:00,15.98,16.01,15.97,16.01,55200.0,13.1632,13.1879,13.155,13.1879,55200.0
2010-02-02 10:15:00,16.01,16.05,16.0,16.02,111200.0,13.1879,13.2209,13.1797,13.1962,111200.0
2010-02-02 10:20:00,16.03,16.06,16.03,16.05,75200.0,13.2044,13.2291,13.2044,13.2209,75200.0
2010-02-02 10:25:00,16.05,16.06,16.03,16.04,84800.0,13.2209,13.2291,13.2044,13.2126,84800.0
2010-02-02 10:30:00,16.04,16.04,16.01,16.02,138800.0,13.2126,13.2126,13.1879,13.1962,138800.0
2010-02-02 10:35:00,16.03,16.03,16.0,16.0,110000.0,13.2044,13.2044,13.1797,13.1797,110000.0
2010-02-02 10:40:00,16.01,16.01,15.99,16.01,39600.0,13.1879,13.1879,13.1715,13.1879,39600.0
2010-02-02 10:45:00,16.0,16.01,15.99,16.0,53600.0,13.1797,13.1879,13.1715,13.1797,53600.0
2010-02-02 10:50:00,16.0,16.02,15.99,16.0,76800.0,13.1797,13.1962,13.1715,13.1797,76800.0
2010-02-02 10:55:00,16.01,16.03,16.0,16.01,82400.0,13.1879,13.2044,13.1797,13.1879,82400.0
2010-02-02 11:00:00,16.01,16.02,15.99,15.99,60000.0,13.1879,13.1962,13.1715,13.1715,60000.0
2010-02-02 11:05:00,15.99,16.02,15.97,16.01,76400.0,13.1715,13.1962,13.155,13.1879,76400.0
2010-02-02 11:10:00,16.01,16.03,16.0,16.01,64000.0,13.1879,13.2044,13.1797,13.1879,64000.0
2010-02-02 11:15:00,16.01,16.02,16.0,16.01,52800.0,13.1879,13.1962,13.1797,13.1879,52800.0
2010-02-02 11:20:00,16.01,16.04,16.0,16.03,51600.0,13.1879,13.2126,13.1797,13.2044,51600.0
2010-02-02 11:25:00,16.03,16.03,16.0,16.01,118400.0,13.2044,13.2044,13.1797,13.1879,118400.0
2010-02-02 11:30:00,16.01,16.01,15.98,15.98,73600.0,13.1879,13.1879,13.1632,13.1632,73600.0
2010-02-02 11:35:00,15.98,16.0,15.98,15.98,60400.0,13.1632,13.1797,13.1632,13.1632,60400.0
2010-02-02 11:40:00,15.98,16.0,15.96,15.96,209600.0,13.1632,13.1797,13.1467,13.1467,209600.0
2010-02-02 11:45:00,15.96,15.96,15.94,15.95,129200.0,13.1467,13.1467,13.1303,13.1385,129200.0
2010-02-02 11:50:00,15.95,15.96,15.94,15.96,98000.0,13.1385,13.1467,13.1303,13.1467,98000.0
2010-02-02 11:55:00,15.95,15.97,15.94,15.95,186800.0,13.1385,13.155,13.1303,13.1385,186800.0
2010-02-02 12:00:00,15.95,15.97,15.94,15.96,92000.0,13.1385,13.155,13.1303,13.1467,92000.0
2010-02-02 12:05:00,15.96,15.99,15.96,15.97,101600.0,13.1467,13.1715,13.1467,13.155,101600.0
2010-02-02 12:10:00,15.97,15.99,15.97,15.99,63600.0,13.155,13.1715,13.155,13.1715,63600.0
2010-02-02 12:15:00,15.99,16.02,15.99,16.0,78800.0,13.1715,13.1962,13.1715,13.1797,78800.0
2010-02-02 12:20:00,16.02,16.02,15.99,15.99,77200.0,13.1962,13.1962,13.1715,13.1715,77200.0
2010-02-02 12:25:00,16.0,16.02,15.99,16.0,46800.0,13.1797,13.1962,13.1715,13.1797,46800.0
2010-02-02 12:30:00,16.0,16.0,15.99,16.0,34400.0,13.1797,13.1797,13.1715,13.1797,34400.0
2010-02-02 12:35:00,16.01,16.01,16.0,16.0,78400.0,13.1879,13.1879,13.1797,13.1797,78400.0
2010-02-02 12:40:00,16.0,16.01,15.99,15.99,77600.0,13.1797,13.1879,13.1715,13.1715,77600.0
2010-02-02 12:45:00,15.99,15.99,15.97,15.97,111200.0,13.1715,13.1715,13.155,13.155,111200.0
2010-02-02 12:50:00,15.97,15.99,15.97,15.98,72400.0,13.155,13.1715,13.155,13.1632,72400.0
2010-02-02 12:55:00,15.98,15.99,15.97,15.99,54000.0,13.1632,13.1715,13.155,13.1715,54000.0
2010-02-02 13:00:00,15.99,15.99,15.97,15.97,62400.0,13.1715,13.1715,13.155,13.155,62400.0
2010-02-02 13:05:00,15.97,15.99,15.97,15.99,42400.0,13.155,13.1715,13.155,13.1715,42400.0
2010-02-02 13:10:00,15.99,15.99,15.99,15.99,51200.0,13.1715,13.1715,13.1715,13.1715,51200.0
2010-02-02 13:15:00,15.99,15.99,15.99,15.99,22400.0,13.1715,13.1715,13.1715,13.1715,22400.0
2010-02-02 13:20:00,15.99,16.0,15.99,15.99,71600.0,13.1715,13.1797,13.1715,13.1715,71600.0
2010-02-02 13:25:00,15.99,16.0,15.98,15.99,74400.0,13.1715,13.1797,13.1632,13.1715,74400.0
2010-02-02 13:30:00,15.99,16.0,15.99,15.99,38000.0,13.1715,13.1797,13.1715,13.1715,38000.0
2010-02-02 13:35:00,15.99,16.0,15.98,15.98,126400.0,13.1715,13.1797,13.1632,13.1632,126400.0
2010-02-02 13:40:00,15.98,16.02,15.98,16.02,137600.0,13.1632,13.1962,13.1632,13.1962,137600.0
2010-02-02 13:45:00,16.01,16.02,16.01,16.01,44400.0,13.1879,13.1962,13.1879,13.1879,44400.0
2010-02-02 13:50:00,16.01,16.04,16.01,16.03,155600.0,13.1879,13.2126,13.1879,13.2044,155600.0
2010-02-02 13:55:00,16.03,16.03,16.0,16.01,58400.0,13.2044,13.2044,13.1797,13.1879,58400.0
2010-02-02 14:00:00,16.01,16.03,16.01,16.03,70800.0,13.1879,13.2044,13.1879,13.2044,70800.0
2010-02-02 14:05:00,16.03,16.03,16.0,16.0,63200.0,13.2044,13.2044,13.1797,13.1797,63200.0
2010-02-02 14:10:00,16.0,16.01,15.99,16.0,41200.0,13.1797,13.1879,13.1715,13.1797,41200.0
2010-02-02 14:15:00,16.0,16.0,15.98,15.99,68000.0,13.1797,13.1797,13.1632,13.1715,68000.0
2010-02-02 14:20:00,16.0,16.03,16.0,16.03,50800.0,13.1797,13.2044,13.1797,13.2044,50800.0
2010-02-02 14:25:00,16.03,16.03,16.0,16.01,43600.0,13.2044,13.2044,13.1797,13.1879,43600.0
2010-02-02 14:30:00,16.01,16.02,16.0,16.0,114800.0,13.1879,13.1962,13.1797,13.1797,114800.0
2010-02-02 14:35:00,16.01,16.02,16.0,16.01,119200.0,13.1879,13.1962,13.1797,13.1879,119200.0
2010-02-02 14:40:00,16.01,16.02,15.99,15.99,142800.0,13.1879,13.1962,13.1715,13.1715,142800.0
2010-02-02 14:45:00,15.99,15.99,15.97,15.99,96000.0,13.1715,13.1715,13.155,13.1715,96000.0
2010-02-02 14:50:00,15.99,15.99,15.99,15.99,56400.0,13.1715,13.1715,13.1715,13.1715,56400.0
2010-02-02 14:55:00,15.99,15.99,15.97,15.98,93200.0,13.1715,13.1715,13.155,13.1632,93200.0
2010-02-02 15:00:00,15.98,15.99,15.97,15.98,239200.0,13.1632,13.1715,13.155,13.1632,239200.0
2010-02-02 15:05:00,15.98,15.99,15.98,15.99,71200.0,13.1632,13.1715,13.1632,13.1715,71200.0
2010-02-02 15:10:00,15.99,16.0,15.99,16.0,164400.0,13.1715,13.1797,13.1715,13.1797,164400.0
2010-02-02 15:15:00,16.0,16.01,15.99,16.0,221600.0,13.1797,13.1879,13.1715,13.1797,221600.0
2010-02-02 15:20:00,16.0,16.02,15.99,16.0,132000.0,13.1797,13.1962,13.1715,13.1797,132000.0
2010-02-02 15:25:00,16.0,16.0,15.99,16.0,68800.0,13.1797,13.1797,13.1715,13.1797,68800.0
2010-02-02 15:30:00,16.0,16.0,15.99,15.99,158400.0,13.1797,13.1797,13.1715,13.1715,158400.0
2010-02-02 15:35:00,15.99,15.99,15.97,15.97,233600.0,13.1715,13.1715,13.155,13.155,233600.0
2010-02-02 15:40:00,15.97,16.0,15.96,15.97,386400.0,13.155,13.1797,13.1467,13.155,386400.0
2010-02-02 15:45:00,15.97,15.97,15.93,15.94,683200.0,13.155,13.155,13.122,13.1303,683200.0
2010-02-02 15:50:00,15.94,15.97,15.93,15.97,546000.0,13.1303,13.155,13.122,13.155,546000.0
2010-02-02 15:55:00,15.97,16.0,15.97,15.99,540400.0,13.155,13.1797,13.155,13.1715,540400.0
2010-02-03 09:30:00,15.92,15.92,15.84,15.88,128000.0,13.1138,13.1138,13.0479,13.0808,128000.0
2010-02-03 09:35:00,15.88,15.91,15.85,15.88,78800.0,13.0808,13.1056,13.0561,13.0808,78800.0
2010-02-03 09:40:00,15.89,15.93,15.89,15.91,82800.0,13.0891,13.122,13.0891,13.1056,82800.0
2010-02-03 09:45:00,15.91,15.92,15.88,15.89,68800.0,13.1056,13.1138,13.0808,13.0891,68800.0
2010-02-03 09:50:00,15.89,15.9,15.88,15.89,58400.0,13.0891,13.0973,13.0808,13.0891,58400.0
2010-02-03 09:55:00,15.89,15.9,15.88,15.89,68400.0,13.0891,13.0973,13.0808,13.0891,68400.0
2010-02-03 10:00:00,15.88,15.89,15.88,15.88,80400.0,13.0808,13.0891,13.0808,13.0808,80400.0
2010-02-03 10:05:00,15.88,15.9,15.87,15.9,91600.0,13.0808,13.0973,13.0726,13.0973,91600.0
2010-02-03 10:10:00,15.9,15.9,15.88,15.89,116800.0,13.0973,13.0973,13.0808,13.0891,116800.0
2010-02-03 10:15:00,15.88,15.9,15.86,15.89,111600.0,13.0808,13.0973,13.0644,13.0891,111600.0
2010-02-03 10:20:00,15.89,15.91,15.88,15.9,94400.0,13.0891,13.1056,13.0808,13.0973,94400.0
2010-02-03 10:25:00,15.9,15.9,15.85,15.85,57200.0,13.0973,13.0973,13.0561,13.0561,57200.0
2010-02-03 10:30:00,15.86,15.87,15.85,15.86,85600.0,13.0644,13.0726,13.0561,13.0644,85600.0
2010-02-03 10:35:00,15.86,15.86,15.84,15.84,105600.0,13.0644,13.0644,13.0479,13.0479,105600.0
2010-02-03 10:40:00,15.85,15.86,15.83,15.84,274400.0,13.0561,13.0644,13.0397,13.0479,274400.0
2010-02-03 10:45:00,15.84,15.87,15.83,15.86,136000.0,13.0479,13.0726,13.0397,13.0644,136000.0
2010-02-03 10:50:00,15.87,15.88,15.86,15.86,152000.0,13.0726,13.0808,13.0644,13.0644,152000.0
2010-02-03 10:55:00,15.86,15.88,15.86,15.86,85200.0,13.0644,13.0808,13.0644,13.0644,85200.0
2010-02-03 11:00:00,15.86,15.87,15.86,15.87,142000.0,13.0644,13.0726,13.0644,13.0726,142000.0
2010-02-03 11:05:00,15.87,15.92,15.87,15.91,123600.0,13.0726,13.1138,13.0726,13.1056,123600.0
2010-02-03 11:10:00,15.91,15.91,15.88,15.88,90400.0,13.1056,13.1056,13.0808,13.0808,90400.0
2010-02-03 11:15:00,15.88,15.89,15.88,15.88,76800.0,13.0808,13.0891,13.0808,13.0808,76800.0
2010-02-03 11:20:00,15.88,15.88,15.87,15.88,50800.0,13.0808,13.0808,13.0726,13.0808,50800.0
2010-02-03 11:25:00,15.88,15.88,15.87,15.88,110400.0,13.0808,13.0808,13.0726,13.0808,110400.0
2010-02-03 11:30:00,15.88,15.88,15.87,15.88,65600.0,13.0808,13.0808,13.0726,13.0808,65600.0
2010-02-03 11:35:00,15.87,15.88,15.87,15.87,148400.0,13.0726,13.0808,13.0726,13.0726,148400.0
2010-02-03 11:40:00,15.87,15.89,15.87,15.88,180000.0,13.0726,13.0891,13.0726,13.0808,180000.0
2010-02-03 11:45:00,15.88,15.89,15.88,15.88,104000.0,13.0808,13.0891,13.0808,13.0808,104000.0
2010-02-03 11:50:00,15.88,15.88,15.86,15.88,50400.0,13.0808,13.0808,13.0644,13.0808,50400.0
2010-02-03 11:55:00,15.88,15.88,15.86,15.87,76000.0,13.0808,13.0808,13.0644,13.0726,76000.0
2010-02-03 12:00:00,15.87,15.87,15.85,15.87,68800.0,13.0726,13.0726,13.0561,13.0726,68800.0
2010-02-03 12:05:00,15.87,15.87,15.86,15.87,23200.0,13.0726,13.0726,13.0644,13.0726,23200.0
2010-02-03 12:10:00,15.87,15.89,15.87,15.89,83600.0,13.0726,13.0891,13.0726,13.0891,83600.0
2010-02-03 12:15:00,15.89,15.89,15.86,15.86,82400.0,13.0891,13.0891,13.0644,13.0644,82400.0
2010-02-03 12:20:00,15.86,15.87,15.86,15.86,22400.0,13.0644,13.0726,13.0644,13.0644,22400.0
2010-02-03 12:25:00,15.87,15.87,15.85,15.85,64800.0,13.0726,13.0726,13.0561,13.0561,64800.0
2010-02-03 12:30:00,15.85,15.88,15.85,15.88,18000.0,13.0561,13.0808,13.0561,13.0808,18000.0
2010-02-03 12:35:00,15.88,15.92,15.88,15.92,116800.0,13.0808,13.1138,13.0808,13.1138,116800.0
2010-02-03 12:40:00,15.92,15.92,15.91,15.91,30000.0,13.1138,13.1138,13.1056,13.1056,30000.0
2010-02-03 12:45:00,15.91,15.91,15.88,15.88,92800.0,13.1056,13.1056,13.0808,13.0808,92800.0
2010-02-03 12:50:00,15.88,15.91,15.88,15.9,104800.0,13.0808,13.1056,13.0808,13.0973,104800.0
2010-02-03 12:55:00,15.9,15.92,15.9,15.91,42400.0,13.0973,13.1138,13.0973,13.1056,42400.0
2010-02-03 13:00:00,15.92,15.93,15.92,15.93,23600.0,13.1138,13.122,13.1138,13.122,23600.0
2010-02-03 13:05:00,15.93,15.97,15.93,15.97,52400.0,13.122,13.155,13.122,13.155,52400.0
2010-02-03 13:10:00,15.97,15.97,15.96,15.96,39600.0,13.155,13.155,13.1467,13.1467,39600.0
2010-02-03 13:15:00,15.96,15.96,15.96,15.96,28400.0,13.1467,13.1467,13.1467,13.1467,28400.0
2010-02-03 13:20:00,15.96,15.96,15.93,15.93,40000.0,13.1467,13.1467,13.122,13.122,40000.0
2010-02-03 13:25:00,15.93,15.94,15.93,15.94,32800.0,13.122,13.1303,13.122,13.1303,32800.0
2010-02-03 13:30:00,15.93,15.96,15.93,15.96,23200.0,13.122,13.1467,13.122,13.1467,23200.0
2010-02-03 13:35:00,15.96,15.97,15.95,15.96,98000.0,13.1467,13.155,13.1385,13.1467,98000.0
2010-02-03 13:40:00,15.96,15.98,15.96,15.97,98000.0,13.1467,13.1632,13.1467,13.155,98000.0
2010-02-03 13:45:00,15.97,15.97,15.95,15.95,34000.0,13.155,13.155,13.1385,13.1385,34000.0
2010-02-03 13:50:00,15.95,15.96,15.95,15.95,54400.0,13.1385,13.1467,13.1385,13.1385,54400.0
2010-02-03 13:55:00,15.95,15.96,15.94,15.95,73600.0,13.1385,13.1467,13.1303,13.1385,73600.0
2010-02-03 14:00:00,15.95,15.95,15.93,15.94,72400.0,13.1385,13.1385,13.122,13.1303,72400.0
2010-02-03 14:05:00,15.94,15.94,15.92,15.93,30800.0,13.1303,13.1303,13.1138,13.122,30800.0
2010-02-03 14:10:00,15.92,15.94,15.92,15.94,25200.0,13.1138,13.1303,13.1138,13.1303,25200.0
2010-02-03 14:15:00,15.94,15.97,15.93,15.97,79200.0,13.1303,13.155,13.122,13.155,79200.0
2010-02-03 14:20:00,15.96,15.97,15.96,15.96,73200.0,13.1467,13.155,13.1467,13.1467,73200.0
2010-02-03 14:25:00,15.96,15.96,15.94,15.95,120400.0,13.1467,13.1467,13.1303,13.1385,120400.0
2010-02-03 14:30:00,15.95,15.96,15.94,15.95,50400.0,13.1385,13.1467,13.1303,13.1385,50400.0
2010-02-03 14:35:00,15.95,15.97,15.95,15.97,51600.0,13.1385,13.155,13.1385,13.155,51600.0
2010-02-03 14:40:00,15.97,15.97,15.96,15.97,103600.0,13.155,13.155,13.1467,13.155,103600.0
2010-02-03 14:45:00,15.97,15.99,15.97,15.98,69600.0,13.155,13.1715,13.155,13.1632,69600.0
2010-02-03 14:50:00,15.99,15.99,15.97,15.99,76800.0,13.1715,13.1715,13.155,13.1715,76800.0
2010-02-03 14:55:00,15.99,16.0,15.99,15.99,94000.0,13.1715,13.1797,13.1715,13.1715,94000.0
2010-02-03 15:00:00,15.99,16.02,15.99,16.02,90400.0,13.1715,13.1962,13.1715,13.1962,90400.0
2010-02-03 15:05:00,16.02,16.03,16.0,16.0,111600.0,13.1962,13.2044,13.1797,13.1797,111600.0
2010-02-03 15:10:00,16.0,16.02,15.99,16.01,87600.0,13.1797,13.1962,13.1715,13.1879,87600.0
2010-02-03 15:15:00,16.0,16.01,15.99,16.0,67600.0,13.1797,13.1879,13.1715,13.1797,67600.0
2010-02-03 15:20:00,16.0,16.01,15.99,15.99,124000.0,13.1797,13.1879,13.1715,13.1715,124000.0
2010-02-03 15:25:00,15.99,16.01,15.99,16.0,95200.0,13.1715,13.1879,13.1715,13.1797,95200.0
2010-02-03 15:30:00,16.0,16.03,16.0,16.01,144400.0,13.1797,13.2044,13.1797,13.1879,144400.0
2010-02-03 15:35:00,16.01,16.01,15.99,16.0,115200.0,13.1879,13.1879,13.1715,13.1797,115200.0
2010-02-03 15:40:00,16.0,16.02,16.0,16.0,151200.0,13.1797,13.1962,13.1797,13.1797,151200.0
2010-02-03 15:45:00,16.01,16.01,15.98,15.99,233200.0,13.1879,13.1879,13.1632,13.1715,233200.0
2010-02-03 15:50:00,15.99,16.0,15.98,16.0,296000.0,13.1715,13.1797,13.1632,13.1797,296000.0
2010-02-03 15:55:00,16.0,16.01,15.99,15.99,711600.0,13.1797,13.1879,13.1715,13.1715,711600.0
2010-02-04 09:30:00,15.88,15.94,15.88,15.92,114800.0,13.0808,13.1303,13.0808,13.1138,114800.0
2010-02-04 09:35:00,15.91,15.91,15.87,15.88,92800.0,13.1056,13.1056,13.0726,13.0808,92800.0
2010-02-04 09:40:00,15.88,15.9,15.87,15.88,148800.0,13.0808,13.0973,13.0726,13.0808,148800.0
2010-02-04 09:45:00,15.88,15.88,15.82,15.87,169200.0,13.0808,13.0808,13.0314,13.0726,169200.0
2010-02-04 09:50:00,15.87,15.88,15.84,15.86,123200.0,13.0726,13.0808,13.0479,13.0644,123200.0
2010-02-04 09:55:00,15.86,15.86,15.82,15.84,195600.0,13.0644,13.0644,13.0314,13.0479,195600.0
2010-02-04 10:00:00,15.85,15.87,15.84,15.85,196800.0,13.0561,13.0726,13.0479,13.0561,196800.0
2010-02-04 10:05:00,15.84,15.85,15.77,15.77,291600.0,13.0479,13.0561,12.9902,12.9902,291600.0
2010-02-04 10:10:00,15.77,15.78,15.7,15.71,262000.0,12.9902,12.9985,12.9326,12.9408,262000.0
2010-02-04 10:15:00,15.71,15.72,15.68,15.71,156800.0,12.9408,12.9491,12.9161,12.9408,156800.0
2010-02-04 10:20:00,15.71,15.75,15.71,15.72,76000.0,12.9408,12.9738,12.9408,12.9491,76000.0
2010-02-04 10:25:00,15.72,15.74,15.71,15.73,104400.0,12.9491,12.9655,12.9408,12.9573,104400.0
2010-02-04 10:30:00,15.72,15.76,15.72,15.74,83600.0,12.9491,12.982,12.9491,12.9655,83600.0
2010-02-04 10:35:00,15.74,15.74,15.71,15.72,115200.0,12.9655,12.9655,12.9408,12.9491,115200.0
2010-02-04 10:40:00,15.72,15.73,15.7,15.72,69200.0,12.9491,12.9573,12.9326,12.9491,69200.0
2010-02-04 10:45:00,15.72,15.75,15.71,15.75,87200.0,12.9491,12.9738,12.9408,12.9738,87200.0
2010-02-04 10:50:00,15.75,15.76,15.73,15.74,162400.0,12.9738,12.982,12.9573,12.9655,162400.0
2010-02-04 10:55:00,15.74,15.74,15.69,15.71,100800.0,12.9655,12.9655,12.9243,12.9408,100800.0
2010-02-04 11:00:00,15.71,15.74,15.69,15.73,149600.0,12.9408,12.9655,12.9243,12.9573,149600.0
2010-02-04 11:05:00,15.73,15.76,15.73,15.74,115600.0,12.9573,12.982,12.9573,12.9655,115600.0
2010-02-04 11:10:00,15.74,15.74,15.72,15.73,100400.0,12.9655,12.9655,12.9491,12.9573,100400.0
2010-02-04 11:15:00,15.73,15.74,15.69,15.74,94400.0,12.9573,12.9655,12.9243,12.9655,94400.0
2010-02-04 11:20:00,15.75,15.75,15.73,15.73,72800.0,12.9738,12.9738,12.9573,12.9573,72800.0
2010-02-04 11:25:00,15.74,15.76,15.74,15.76,83200.0,12.9655,12.982,12.9655,12.982,83200.0
2010-02-04 11:30:00,15.76,15.77,15.72,15.72,135600.0,12.982,12.9902,12.9491,12.9491,135600.0
2010-02-04 11:35:00,15.72,15.75,15.72,15.73,297600.0,12.9491,12.9738,12.9491,12.9573,297600.0
2010-02-04 11:40:00,15.74,15.74,15.7,15.72,338000.0,12.9655,12.9655,12.9326,12.9491,338000.0
2010-02-04 11:45:00,15.72,15.75,15.71,15.74,323600.0,12.9491,12.9738,12.9408,12.9655,323600.0
2010-02-04 11:50:00,15.74,15.74,15.73,15.74,256800.0,12.9655,12.9655,12.9573,12.9655,256800.0
2010-02-04 11:55:00,15.74,15.74,15.71,15.71,118400.0,12.9655,12.9655,12.9408,12.9408,118400.0
2010-02-04 12:00:00,15.71,15.75,15.71,15.72,152800.0,12.9408,12.9738,12.9408,12.9491,152800.0
2010-02-04 12:05:00,15.73,15.73,15.69,15.72,150400.0,12.9573,12.9573,12.9243,12.9491,150400.0
2010-02-04 12:10:00,15.72,15.72,15.69,15.69,96000.0,12.9491,12.9491,12.9243,12.9243,96000.0
2010-02-04 12:15:00,15.7,15.7,15.68,15.68,76000.0,12.9326,12.9326,12.9161,12.9161,76000.0
2010-02-04 12:20:00,15.68,15.71,15.68,15.71,64000.0,12.9161,12.9408,12.9161,12.9408,64000.0
2010-02-04 12:25:00,15.71,15.71,15.7,15.71,47600.0,12.9408,12.9408,12.9326,12.9408,47600.0
2010-02-04 12:30:00,15.72,15.72,15.71,15.72,57600.0,12.9491,12.9491,12.9408,12.9491,57600.0
2010-02-04 12:35:00,15.72,15.72,15.71,15.71,39200.0,12.9491,12.9491,12.9408,12.9408,39200.0
2010-02-04 12:40:00,15.72,15.72,15.7,15.7,102000.0,12.9491,12.9491,12.9326,12.9326,102000.0
2010-02-04 12:45:00,15.7,15.71,15.65,15.65,76400.0,12.9326,12.9408,12.8914,12.8914,76400.0
2010-02-04 12:50:00,15.65,15.68,15.65,15.68,109200.0,12.8914,12.9161,12.8914,12.9161,109200.0
2010-02-04 12:55:00,15.68,15.69,15.67,15.68,63200.0,12.9161,12.9243,12.9079,12.9161,63200.0
2010-02-04 13:00:00,15.69,15.69,15.67,15.67,87600.0,12.9243,12.9243,12.9079,12.9079,87600.0
2010-02-04 13:05:00,15.67,15.68,15.65,15.65,154400.0,12.9079,12.9161,12.8914,12.8914,154400.0
2010-02-04 13:10:00,15.65,15.65,15.63,15.63,191200.0,12.8914,12.8914,12.8749,12.8749,191200.0
2010-02-04 13:15:00,15.63,15.63,15.61,15.63,269600.0,12.8749,12.8749,12.8584,12.8749,269600.0
2010-02-04 13:20:00,15.63,15.65,15.62,15.62,153600.0,12.8749,12.8914,12.8667,12.8667,153600.0
2010-02-04 13:25:00,15.62,15.63,15.62,15.62,90400.0,12.8667,12.8749,12.8667,12.8667,90400.0
2010-02-04 13:30:00,15.62,15.64,15.61,15.62,148800.0,12.8667,12.8832,12.8584,12.8667,148800.0
2010-02-04 13:35:00,15.62,15.63,15.61,15.61,75600.0,12.8667,12.8749,12.8584,12.8584,75600.0
2010-02-04 13:40:00,15.61,15.61,15.57,15.57,104800.0,12.8584,12.8584,12.8255,12.8255,104800.0
2010-02-04 13:45:00,15.57,15.59,15.56,15.58,220400.0,12.8255,12.842,12.8173,12.8337,220400.0
2010-02-04 13:50:00,15.58,15.59,15.56,15.58,118000.0,12.8337,12.842,12.8173,12.8337,118000.0
2010-02-04 13:55:00,15.57,15.6,15.57,15.57,76000.0,12.8255,12.8502,12.8255,12.8255,76000.0
2010-02-04 14:00:00,15.58,15.61,15.58,15.61,82000.0,12.8337,12.8584,12.8337,12.8584,82000.0
2010-02-04 14:05:00,15.61,15.62,15.59,15.6,111200.0,12.8584,12.8667,12.842,12.8502,111200.0
2010-02-04 14:10:00,15.6,15.62,15.6,15.62,124000.0,12.8502,12.8667,12.8502,12.8667,124000.0
2010-02-04 14:15:00,15.61,15.63,15.61,15.62,124400.0,12.8584,12.8749,12.8584,12.8667,124400.0
2010-02-04 14:20:00,15.62,15.63,15.62,15.63,162000.0,12.8667,12.8749,12.8667,12.8749,162000.0
2010-02-04 14:25:00,15.63,15.65,15.63,15.63,276400.0,12.8749,12.8914,12.8749,12.8749,276400.0
2010-02-04 14:30:00,15.63,15.66,15.63,15.65,160400.0,12.8749,12.8996,12.8749,12.8914,160400.0
2010-02-04 14:35:00,15.65,15.66,15.64,15.66,116000.0,12.8914,12.8996,12.8832,12.8996,116000.0
2010-02-04 14:40:00,15.65,15.66,15.64,15.65,171600.0,12.8914,12.8996,12.8832,12.8914,171600.0
2010-02-04 14:45:00,15.65,15.66,15.65,15.66,85600.0,12.8914,12.8996,12.8914,12.8996,85600.0
2010-02-04 14:50:00,15.66,15.66,15.62,15.62,162800.0,12.8996,12.8996,12.8667,12.8667,162800.0
2010-02-04 14:55:00,15.62,15.63,15.62,15.62,61600.0,12.8667,12.8749,12.8667,12.8667,61600.0
2010-02-04 15:00:00,15.62,15.63,15.61,15.61,71600.0,12.8667,12.8749,12.8584,12.8584,71600.0
2010-02-04 15:05:00,15.61,15.63,15.6,15.61,176000.0,12.8584,12.8749,12.8502,12.8584,176000.0
2010-02-04 15:10:00,15.61,15.63,15.61,15.62,164400.0,12.8584,12.8749,12.8584,12.8667,164400.0
2010-02-04 15:15:00,15.62,15.63,15.6,15.6,199600.0,12.8667,12.8749,12.8502,12.8502,199600.0
2010-02-04 15:20:00,15.6,15.6,15.57,15.58,208000.0,12.8502,12.8502,12.8255,12.8337,208000.0
2010-02-04 15:25:00,15.59,15.6,15.57,15.58,224400.0,12.842,12.8502,12.8255,12.8337,224400.0
2010-02-04 15:30:00,15.58,15.59,15.57,15.58,260800.0,12.8337,12.842,12.8255,12.8337,260800.0
2010-02-04 15:35:00,15.58,15.58,15.56,15.58,302000.0,12.8337,12.8337,12.8173,12.8337,302000.0
2010-02-04 15:40:00,15.58,15.62,15.57,15.62,398000.0,12.8337,12.8667,12.8255,12.8667,398000.0
2010-02-04 15:45:00,15.62,15.63,15.6,15.61,466800.0,12.8667,12.8749,12.8502,12.8584,466800.0
2010-02-04 15:50:00,15.62,15.62,15.56,15.56,889200.0,12.8667,12.8667,12.8173,12.8173,889200.0
2010-02-04 15:55:00,15.56,15.57,15.51,15.53,1628400.0,12.8173,12.8255,12.7761,12.7925,1628400.0
2010-02-05 09:30:00,15.51,15.56,15.49,15.53,354000.0,12.7761,12.8173,12.7596,12.7925,354000.0
2010-02-05 09:35:00,15.51,15.54,15.41,15.46,248800.0,12.7761,12.8008,12.6937,12.7349,248800.0
2010-02-05 09:40:00,15.46,15.46,15.41,15.44,243600.0,12.7349,12.7349,12.6937,12.7184,243600.0
2010-02-05 09:45:00,15.44,15.47,15.4,15.42,205600.0,12.7184,12.7431,12.6855,12.7019,205600.0
2010-02-05 09:50:00,15.42,15.45,15.4,15.41,161600.0,12.7019,12.7266,12.6855,12.6937,161600.0
2010-02-05 09:55:00,15.41,15.46,15.38,15.39,256400.0,12.6937,12.7349,12.669,12.6772,256400.0
2010-02-05 10:00:00,15.39,15.44,15.39,15.42,86000.0,12.6772,12.7184,12.6772,12.7019,86000.0
2010-02-05 10:05:00,15.42,15.42,15.4,15.4,90400.0,12.7019,12.7019,12.6855,12.6855,90400.0
2010-02-05 10:10:00,15.4,15.45,15.39,15.42,144800.0,12.6855,12.7266,12.6772,12.7019,144800.0
2010-02-05 10:15:00,15.42,15.44,15.4,15.41,122400.0,12.7019,12.7184,12.6855,12.6937,122400.0
2010-02-05 10:20:00,15.41,15.49,15.41,15.48,170400.0,12.6937,12.7596,12.6937,12.7514,170400.0
2010-02-05 10:25:00,15.48,15.49,15.44,15.46,127600.0,12.7514,12.7596,12.7184,12.7349,127600.0
2010-02-05 10:30:00,15.46,15.52,15.46,15.51,159600.0,12.7349,12.7843,12.7349,12.7761,159600.0
2010-02-05 10:35:00,15.51,15.52,15.48,15.49,125200.0,12.7761,12.7843,12.7514,12.7596,125200.0
2010-02-05 10:40:00,15.49,15.54,15.48,15.5,112800.0,12.7596,12.8008,12.7514,12.7678,112800.0
2010-02-05 10:45:00,15.49,15.5,15.48,15.49,74800.0,12.7596,12.7678,12.7514,12.7596,74800.0
2010-02-05 10:50:00,15.49,15.52,15.48,15.5,87200.0,12.7596,12.7843,12.7514,12.7678,87200.0
2010-02-05 10:55:00,15.5,15.5,15.46,15.46,79200.0,12.7678,12.7678,12.7349,12.7349,79200.0
2010-02-05 11:00:00,15.46,15.46,15.43,15.44,113600.0,12.7349,12.7349,12.7102,12.7184,113600.0
2010-02-05 11:05:00,15.44,15.47,15.43,15.47,60800.0,12.7184,12.7431,12.7102,12.7431,60800.0
2010-02-05 11:10:00,15.47,15.47,15.44,15.46,68000.0,12.7431,12.7431,12.7184,12.7349,68000.0
2010-02-05 11:15:00,15.46,15.5,15.46,15.49,57600.0,12.7349,12.7678,12.7349,12.7596,57600.0
2010-02-05 11:20:00,15.49,15.49,15.44,15.45,63200.0,12.7596,12.7596,12.7184,12.7266,63200.0
2010-02-05 11:25:00,15.46,15.47,15.44,15.44,68800.0,12.7349,12.7431,12.7184,12.7184,68800.0
2010-02-05 11:30:00,15.44,15.45,15.41,15.41,78800.0,12.7184,12.7266,12.6937,12.6937,78800.0
2010-02-05 11:35:00,15.41,15.42,15.4,15.4,64400.0,12.6937,12.7019,12.6855,12.6855,64400.0
2010-02-05 11:40:00,15.4,15.41,15.37,15.4,123200.0,12.6855,12.6937,12.6607,12.6855,123200.0
2010-02-05 11:45:00,15.4,15.42,15.38,15.42,104400.0,12.6855,12.7019,12.669,12.7019,104400.0
2010-02-05 11:50:00,15.42,15.45,15.42,15.43,70400.0,12.7019,12.7266,12.7019,12.7102,70400.0
2010-02-05 11:55:00,15.43,15.45,15.42,15.44,41600.0,12.7102,12.7266,12.7019,12.7184,41600.0
2010-02-05 12:00:00,15.44,15.45,15.44,15.45,114000.0,12.7184,12.7266,12.7184,12.7266,114000.0
2010-02-05 12:05:00,15.45,15.45,15.44,15.44,87200.0,12.7266,12.7266,12.7184,12.7184,87200.0
2010-02-05 12:10:00,15.44,15.44,15.4,15.4,81600.0,12.7184,12.7184,12.6855,12.6855,81600.0
2010-02-05 12:15:00,15.4,15.4,15.38,15.4,259200.0,12.6855,12.6855,12.669,12.6855,259200.0
2010-02-05 12:20:00,15.4,15.41,15.38,15.39,119600.0,12.6855,12.6937,12.669,12.6772,119600.0
2010-02-05 12:25:00,15.39,15.41,15.38,15.4,89600.0,12.6772,12.6937,12.669,12.6855,89600.0
2010-02-05 12:30:00,15.4,15.4,15.38,15.4,85200.0,12.6855,12.6855,12.669,12.6855,85200.0
2010-02-05 12:35:00,15.4,15.4,15.37,15.37,134000.0,12.6855,12.6855,12.6607,12.6607,134000.0
2010-02-05 12:40:00,15.37,15.39,15.37,15.37,71600.0,12.6607,12.6772,12.6607,12.6607,71600.0
2010-02-05 12:45:00,15.37,15.38,15.36,15.37,70800.0,12.6607,12.669,12.6525,12.6607,70800.0
2010-02-05 12:50:00,15.37,15.38,15.34,15.37,80000.0,12.6607,12.669,12.636,12.6607,80000.0
2010-02-05 12:55:00,15.38,15.4,15.38,15.4,97200.0,12.669,12.6855,12.669,12.6855,97200.0
2010-02-05 13:00:00,15.4,15.4,15.35,15.36,120400.0,12.6855,12.6855,12.6443,12.6525,120400.0
2010-02-05 13:05:00,15.36,15.36,15.34,15.34,115200.0,12.6525,12.6525,12.636,12.636,115200.0
2010-02-05 13:10:00,15.34,15.35,15.32,15.33,169200.0,12.636,12.6443,12.6196,12.6278,169200.0
2010-02-05 13:15:00,15.33,15.33,15.32,15.33,88800.0,12.6278,12.6278,12.6196,12.6278,88800.0
2010-02-05 13:20:00,15.32,15.33,15.27,15.28,122400.0,12.6196,12.6278,12.5784,12.5866,122400.0
2010-02-05 13:25:00,15.28,15.28,15.26,15.26,102400.0,12.5866,12.5866,12.5701,12.5701,102400.0
2010-02-05 13:30:00,15.26,15.27,15.26,15.26,142800.0,12.5701,12.5784,12.5701,12.5701,142800.0
2010-02-05 13:35:00,15.26,15.26,15.23,15.25,210400.0,12.5701,12.5701,12.5454,12.5619,210400.0
2010-02-05 13:40:00,15.26,15.26,15.23,15.24,122800.0,12.5701,12.5701,12.5454,12.5537,122800.0
2010-02-05 13:45:00,15.24,15.28,15.23,15.27,125600.0,12.5537,12.5866,12.5454,12.5784,125600.0
2010-02-05 13:50:00,15.28,15.28,15.26,15.26,91600.0,12.5866,12.5866,12.5701,12.5701,91600.0
2010-02-05 13:55:00,15.26,15.26,15.22,15.23,122000.0,12.5701,12.5701,12.5372,12.5454,122000.0
2010-02-05 14:00:00,15.23,15.26,15.23,15.26,96000.0,12.5454,12.5701,12.5454,12.5701,96000.0
2010-02-05 14:05:00,15.26,15.29,15.26,15.28,88000.0,12.5701,12.5948,12.5701,12.5866,88000.0
2010-02-05 14:10:00,15.28,15.3,15.27,15.3,78800.0,12.5866,12.6031,12.5784,12.6031,78800.0
2010-02-05 14:15:00,15.31,15.33,15.31,15.33,115200.0,12.6113,12.6278,12.6113,12.6278,115200.0
2010-02-05 14:20:00,15.33,15.34,15.32,15.34,103200.0,12.6278,12.636,12.6196,12.636,103200.0
2010-02-05 14:25:00,15.34,15.34,15.32,15.33,92800.0,12.636,12.636,12.6196,12.6278,92800.0
2010-02-05 14:30:00,15.33,15.34,15.31,15.33,134800.0,12.6278,12.636,12.6113,12.6278,134800.0
2010-02-05 14:35:00,15.33,15.33,15.31,15.32,165600.0,12.6278,12.6278,12.6113,12.6196,165600.0
2010-02-05 14:40:00,15.32,15.32,15.29,15.3,143600.0,12.6196,12.6196,12.5948,12.6031,143600.0
2010-02-05 14:45:00,15.3,15.34,15.3,15.34,151200.0,12.6031,12.636,12.6031,12.636,151200.0
2010-02-05 14:50:00,15.34,15.34,15.31,15.33,116400.0,12.636,12.636,12.6113,12.6278,116400.0
2010-02-05 14:55:00,15.33,15.33,15.31,15.31,82400.0,12.6278,12.6278,12.6113,12.6113,82400.0
2010-02-05 15:00:00,15.31,15.37,15.31,15.36,267600.0,12.6113,12.6607,12.6113,12.6525,267600.0
2010-02-05 15:05:00,15.36,15.43,15.35,15.42,312400.0,12.6525,12.7102,12.6443,12.7019,312400.0
2010-02-05 15:10:00,15.41,15.45,15.4,15.45,484000.0,12.6937,12.7266,12.6855,12.7266,484000.0
2010-02-05 15:15:00,15.45,15.45,15.38,15.41,177200.0,12.7266,12.7266,12.669,12.6937,177200.0
2010-02-05 15:20:00,15.41,15.43,15.37,15.37,309200.0,12.6937,12.7102,12.6607,12.6607,309200.0
2010-02-05 15:25:00,15.37,15.4,15.37,15.39,284400.0,12.6607,12.6855,12.6607,12.6772,284400.0
2010-02-05 15:30:00,15.39,15.43,15.38,15.41,332400.0,12.6772,12.7102,12.669,12.6937,332400.0
2010-02-05 15:35:00,15.41,15.43,15.4,15.42,223600.0,12.6937,12.7102,12.6855,12.7019,223600.0
2010-02-05 15:40:00,15.42,15.43,15.4,15.41,327200.0,12.7019,12.7102,12.6855,12.6937,327200.0
2010-02-05 15:45:00,15.42,15.43,15.36,15.37,519600.0,12.7019,12.7102,12.6525,12.6607,519600.0
2010-02-05 15:50:00,15.37,15.43,15.37,15.42,479200.0,12.6607,12.7102,12.6607,12.7019,479200.0
2010-02-05 15:55:00,15.42,15.45,15.42,15.43,906800.0,12.7019,12.7266,12.7019,12.7102,906800.0
2010-02-08 09:30:00,15.4,15.43,15.37,15.39,131200.0,12.6855,12.7102,12.6607,12.6772,131200.0
2010-02-08 09:35:00,15.4,15.41,15.36,15.4,170400.0,12.6855,12.6937,12.6525,12.6855,170400.0
2010-02-08 09:40:00,15.41,15.41,15.36,15.39,172400.0,12.6937,12.6937,12.6525,12.6772,172400.0
2010-02-08 09:45:00,15.38,15.39,15.33,15.34,85200.0,12.669,12.6772,12.6278,12.636,85200.0
2010-02-08 09:50:00,15.34,15.4,15.31,15.4,118000.0,12.636,12.6855,12.6113,12.6855,118000.0
2010-02-08 09:55:00,15.41,15.41,15.37,15.39,59200.0,12.6937,12.6937,12.6607,12.6772,59200.0
2010-02-08 10:00:00,15.38,15.41,15.36,15.39,92400.0,12.669,12.6937,12.6525,12.6772,92400.0
2010-02-08 10:05:00,15.39,15.44,15.38,15.43,97200.0,12.6772,12.7184,12.669,12.7102,97200.0
2010-02-08 10:10:00,15.43,15.49,15.43,15.48,94000.0,12.7102,12.7596,12.7102,12.7514,94000.0
2010-02-08 10:15:00,15.48,15.5,15.47,15.48,84000.0,12.7514,12.7678,12.7431,12.7514,84000.0
2010-02-08 10:20:00,15.47,15.47,15.42,15.42,52800.0,12.7431,12.7431,12.7019,12.7019,52800.0
2010-02-08 10:25:00,15.42,15.44,15.38,15.39,43600.0,12.7019,12.7184,12.669,12.6772,43600.0
2010-02-08 10:30:00,15.39,15.4,15.37,15.39,53600.0,12.6772,12.6855,12.6607,12.6772,53600.0
2010-02-08 10:35:00,15.4,15.42,15.4,15.4,110400.0,12.6855,12.7019,12.6855,12.6855,110400.0
2010-02-08 10:40:00,15.4,15.44,15.4,15.43,41200.0,12.6855,12.7184,12.6855,12.7102,41200.0
2010-02-08 10:45:00,15.42,15.44,15.42,15.44,41600.0,12.7019,12.7184,12.7019,12.7184,41600.0
2010-02-08 10:50:00,15.44,15.46,15.44,15.44,48000.0,12.7184,12.7349,12.7184,12.7184,48000.0
2010-02-08 10:55:00,15.44,15.46,15.44,15.46,30800.0,12.7184,12.7349,12.7184,12.7349,30800.0
2010-02-08 11:00:00,15.46,15.5,15.46,15.48,140800.0,12.7349,12.7678,12.7349,12.7514,140800.0
2010-02-08 11:05:00,15.48,15.52,15.48,15.52,58400.0,12.7514,12.7843,12.7514,12.7843,58400.0
2010-02-08 11:10:00,15.52,15.52,15.51,15.52,53600.0,12.7843,12.7843,12.7761,12.7843,53600.0
2010-02-08 11:15:00,15.52,15.52,15.49,15.51,64000.0,12.7843,12.7843,12.7596,12.7761,64000.0
2010-02-08 11:20:00,15.51,15.53,15.51,15.52,51600.0,12.7761,12.7925,12.7761,12.7843,51600.0
2010-02-08 11:25:00,15.52,15.53,15.48,15.48,51600.0,12.7843,12.7925,12.7514,12.7514,51600.0
2010-02-08 11:30:00,15.48,15.49,15.47,15.48,60800.0,12.7514,12.7596,12.7431,12.7514,60800.0
2010-02-08 11:35:00,15.48,15.48,15.45,15.46,67200.0,12.7514,12.7514,12.7266,12.7349,67200.0
2010-02-08 11:40:00,15.46,15.5,15.46,15.49,109600.0,12.7349,12.7678,12.7349,12.7596,109600.0
2010-02-08 11:45:00,15.5,15.51,15.48,15.48,143200.0,12.7678,12.7761,12.7514,12.7514,143200.0
2010-02-08 11:50:00,15.48,15.49,15.46,15.48,238800.0,12.7514,12.7596,12.7349,12.7514,238800.0
2010-02-08 11:55:00,15.47,15.47,15.45,15.46,34400.0,12.7431,12.7431,12.7266,12.7349,34400.0
2010-02-08 12:00:00,15.46,15.46,15.42,15.42,43200.0,12.7349,12.7349,12.7019,12.7019,43200.0
2010-02-08 12:05:00,15.43,15.44,15.42,15.44,57200.0,12.7102,12.7184,12.7019,12.7184,57200.0
2010-02-08 12:10:00,15.44,15.44,15.41,15.42,60400.0,12.7184,12.7184,12.6937,12.7019,60400.0
2010-02-08 12:15:00,15.41,15.45,15.41,15.44,83200.0,12.6937,12.7266,12.6937,12.7184,83200.0
2010-02-08 12:20:00,15.44,15.45,15.41,15.43,70000.0,12.7184,12.7266,12.6937,12.7102,70000.0
2010-02-08 12:25:00,15.43,15.44,15.42,15.44,60400.0,12.7102,12.7184,12.7019,12.7184,60400.0
2010-02-08 12:30:00,15.45,15.45,15.41,15.41,84000.0,12.7266,12.7266,12.6937,12.6937,84000.0
2010-02-08 12:35:00,15.41,15.42,15.4,15.42,117600.0,12.6937,12.7019,12.6855,12.7019,117600.0
2010-02-08 12:40:00,15.42,15.42,15.4,15.4,42800.0,12.7019,12.7019,12.6855,12.6855,42800.0
2010-02-08 12:45:00,15.4,15.4,15.37,15.37,127600.0,12.6855,12.6855,12.6607,12.6607,127600.0
2010-02-08 12:50:00,15.37,15.4,15.37,15.4,70000.0,12.6607,12.6855,12.6607,12.6855,70000.0
2010-02-08 12:55:00,15.4,15.43,15.4,15.42,40400.0,12.6855,12.7102,12.6855,12.7019,40400.0
2010-02-08 13:00:00,15.41,15.42,15.39,15.39,61200.0,12.6937,12.7019,12.6772,12.6772,61200.0
2010-02-08 13:05:00,15.39,15.4,15.38,15.4,73200.0,12.6772,12.6855,12.669,12.6855,73200.0
2010-02-08 13:10:00,15.4,15.41,15.38,15.38,44400.0,12.6855,12.6937,12.669,12.669,44400.0
2010-02-08 13:15:00,15.38,15.38,15.35,15.37,71200.0,12.669,12.669,12.6443,12.6607,71200.0
2010-02-08 13:20:00,15.38,15.38,15.37,15.37,22000.0,12.669,12.669,12.6607,12.6607,22000.0
2010-02-08 13:25:00,15.37,15.38,15.37,15.37,22800.0,12.6607,12.669,12.6607,12.6607,22800.0
2010-02-08 13:30:00,15.37,15.39,15.37,15.38,43600.0,12.6607,12.6772,12.6607,12.669,43600.0
2010-02-08 13:35:00,15.38,15.38,15.38,15.38,20400.0,12.669,12.669,12.669,12.669,20400.0
2010-02-08 13:40:00,15.39,15.4,15.39,15.4,46000.0,12.6772,12.6855,12.6772,12.6855,46000.0
2010-02-08 13:45:00,15.4,15.4,15.37,15.38,42400.0,12.6855,12.6855,12.6607,12.669,42400.0
2010-02-08 13:50:00,15.38,15.39,15.38,15.38,45600.0,12.669,12.6772,12.669,12.669,45600.0
2010-02-08 13:55:00,15.38,15.38,15.38,15.38,43600.0,12.669,12.669,12.669,12.669,43600.0
2010-02-08 14:00:00,15.38,15.41,15.38,15.41,44000.0,12.669,12.6937,12.669,12.6937,44000.0
2010-02-08 14:05:00,15.41,15.43,15.41,15.42,60000.0,12.6937,12.7102,12.6937,12.7019,60000.0
2010-02-08 14:10:00,15.42,15.45,15.42,15.45,52400.0,12.7019,12.7266,12.7019,12.7266,52400.0
2010-02-08 14:15:00,15.45,15.45,15.43,15.44,38000.0,12.7266,12.7266,12.7102,12.7184,38000.0
2010-02-08 14:20:00,15.43,15.44,15.43,15.44,42000.0,12.7102,12.7184,12.7102,12.7184,42000.0
2010-02-08 14:25:00,15.44,15.44,15.43,15.43,40000.0,12.7184,12.7184,12.7102,12.7102,40000.0
2010-02-08 14:30:00,15.43,15.43,15.43,15.43,34000.0,12.7102,12.7102,12.7102,12.7102,34000.0
2010-02-08 14:35:00,15.43,15.43,15.41,15.41,46800.0,12.7102,12.7102,12.6937,12.6937,46800.0
2010-02-08 14:40:00,15.41,15.44,15.4,15.44,52000.0,12.6937,12.7184,12.6855,12.7184,52000.0
2010-02-08 14:45:00,15.44,15.44,15.43,15.43,46000.0,12.7184,12.7184,12.7102,12.7102,46000.0
2010-02-08 14:50:00,15.43,15.45,15.43,15.44,38400.0,12.7102,12.7266,12.7102,12.7184,38400.0
2010-02-08 14:55:00,15.44,15.44,15.4,15.4,32800.0,12.7184,12.7184,12.6855,12.6855,32800.0
2010-02-08 15:00:00,15.4,15.41,15.38,15.39,76800.0,12.6855,12.6937,12.669,12.6772,76800.0
2010-02-08 15:05:00,15.4,15.42,15.4,15.42,69200.0,12.6855,12.7019,12.6855,12.7019,69200.0
2010-02-08 15:10:00,15.42,15.42,15.39,15.4,79600.0,12.7019,12.7019,12.6772,12.6855,79600.0
2010-02-08 15:15:00,15.4,15.41,15.39,15.39,160800.0,12.6855,12.6937,12.6772,12.6772,160800.0
2010-02-08 15:20:00,15.39,15.42,15.39,15.42,98800.0,12.6772,12.7019,12.6772,12.7019,98800.0
2010-02-08 15:25:00,15.42,15.42,15.39,15.42,98800.0,12.7019,12.7019,12.6772,12.7019,98800.0
2010-02-08 15:30:00,15.42,15.42,15.4,15.41,158400.0,12.7019,12.7019,12.6855,12.6937,158400.0
2010-02-08 15:35:00,15.41,15.42,15.39,15.4,185600.0,12.6937,12.7019,12.6772,12.6855,185600.0
2010-02-08 15:40:00,15.4,15.4,15.38,15.4,352000.0,12.6855,12.6855,12.669,12.6855,352000.0
2010-02-08 15:45:00,15.4,15.41,15.37,15.37,297200.0,12.6855,12.6937,12.6607,12.6607,297200.0
2010-02-08 15:50:00,15.37,15.37,15.35,15.35,268000.0,12.6607,12.6607,12.6443,12.6443,268000.0
2010-02-08 15:55:00,15.35,15.36,15.32,15.33,527600.0,12.6443,12.6525,12.6196,12.6278,527600.0
2010-02-09 09:30:00,15.45,15.49,15.42,15.49,165600.0,12.7266,12.7596,12.7019,12.7596,165600.0
2010-02-09 09:35:00,15.49,15.51,15.47,15.51,84000.0,12.7596,12.7761,12.7431,12.7761,84000.0
2010-02-09 09:40:00,15.51,15.52,15.47,15.49,89200.0,12.7761,12.7843,12.7431,12.7596,89200.0
2010-02-09 09:45:00,15.49,15.53,15.49,15.51,74000.0,12.7596,12.7925,12.7596,12.7761,74000.0
2010-02-09 09:50:00,15.51,15.58,15.51,15.58,156800.0,12.7761,12.8337,12.7761,12.8337,156800.0
2010-02-09 09:55:00,15.59,15.63,15.59,15.61,345600.0,12.842,12.8749,12.842,12.8584,345600.0
2010-02-09 10:00:00,15.61,15.63,15.56,15.6,180400.0,12.8584,12.8749,12.8173,12.8502,180400.0
2010-02-09 10:05:00,15.6,15.62,15.59,15.59,116800.0,12.8502,12.8667,12.842,12.842,116800.0
2010-02-09 10:10:00,15.59,15.63,15.57,15.61,92000.0,12.842,12.8749,12.8255,12.8584,92000.0
2010-02-09 10:15:00,15.61,15.66,15.61,15.64,83600.0,12.8584,12.8996,12.8584,12.8832,83600.0
2010-02-09 10:20:00,15.64,15.64,15.62,15.63,60400.0,12.8832,12.8832,12.8667,12.8749,60400.0
2010-02-09 10:25:00,15.63,15.63,15.58,15.58,84000.0,12.8749,12.8749,12.8337,12.8337,84000.0
2010-02-09 10:30:00,15.58,15.59,15.54,15.55,81600.0,12.8337,12.842,12.8008,12.809,81600.0
2010-02-09 10:35:00,15.54,15.56,15.53,15.55,64000.0,12.8008,12.8173,12.7925,12.809,64000.0
2010-02-09 10:40:00,15.55,15.57,15.54,15.56,134800.0,12.809,12.8255,12.8008,12.8173,134800.0
2010-02-09 10:45:00,15.56,15.58,15.55,15.58,88400.0,12.8173,12.8337,12.809,12.8337,88400.0
2010-02-09 10:50:00,15.58,15.58,15.56,15.57,46000.0,12.8337,12.8337,12.8173,12.8255,46000.0
2010-02-09 10:55:00,15.57,15.57,15.54,15.55,57600.0,12.8255,12.8255,12.8008,12.809,57600.0
2010-02-09 11:00:00,15.55,15.55,15.52,15.55,60800.0,12.809,12.809,12.7843,12.809,60800.0
2010-02-09 11:05:00,15.55,15.56,15.51,15.51,79200.0,12.809,12.8173,12.7761,12.7761,79200.0
2010-02-09 11:10:00,15.52,15.55,15.5,15.54,35200.0,12.7843,12.809,12.7678,12.8008,35200.0
2010-02-09 11:15:00,15.54,15.55,15.51,15.54,59600.0,12.8008,12.809,12.7761,12.8008,59600.0
2010-02-09 11:20:00,15.54,15.55,15.53,15.54,60800.0,12.8008,12.809,12.7925,12.8008,60800.0
2010-02-09 11:25:00,15.54,15.56,15.53,15.54,81600.0,12.8008,12.8173,12.7925,12.8008,81600.0
2010-02-09 11:30:00,15.54,15.61,15.53,15.61,68400.0,12.8008,12.8584,12.7925,12.8584,68400.0
2010-02-09 11:35:00,15.61,15.66,15.6,15.65,159200.0,12.8584,12.8996,12.8502,12.8914,159200.0
2010-02-09 11:40:00,15.65,15.66,15.63,15.65,90400.0,12.8914,12.8996,12.8749,12.8914,90400.0
2010-02-09 11:45:00,15.66,15.68,15.65,15.68,116400.0,12.8996,12.9161,12.8914,12.9161,116400.0
2010-02-09 11:50:00,15.68,15.73,15.68,15.72,154000.0,12.9161,12.9573,12.9161,12.9491,154000.0
2010-02-09 11:55:00,15.72,15.73,15.68,15.69,87200.0,12.9491,12.9573,12.9161,12.9243,87200.0
2010-02-09 12:00:00,15.69,15.7,15.68,15.7,88000.0,12.9243,12.9326,12.9161,12.9326,88000.0
2010-02-09 12:05:00,15.71,15.74,15.71,15.72,66800.0,12.9408,12.9655,12.9408,12.9491,66800.0
2010-02-09 12:10:00,15.72,15.74,15.72,15.74,66400.0,12.9491,12.9655,12.9491,12.9655,66400.0
2010-02-09 12:15:00,15.74,15.77,15.74,15.77,141200.0,12.9655,12.9902,12.9655,12.9902,141200.0
2010-02-09 12:20:00,15.77,15.78,15.74,15.75,94000.0,12.9902,12.9985,12.9655,12.9738,94000.0
2010-02-09 12:25:00,15.75,15.76,15.74,15.75,88000.0,12.9738,12.982,12.9655,12.9738,88000.0
2010-02-09 12:30:00,15.76,15.77,15.74,15.75,55200.0,12.982,12.9902,12.9655,12.9738,55200.0
2010-02-09 12:35:00,15.75,15.75,15.72,15.72,57600.0,12.9738,12.9738,12.9491,12.9491,57600.0
2010-02-09 12:40:00,15.72,15.73,15.65,15.67,195600.0,12.9491,12.9573,12.8914,12.9079,195600.0
2010-02-09 12:45:00,15.67,15.71,15.67,15.68,71200.0,12.9079,12.9408,12.9079,12.9161,71200.0
2010-02-09 12:50:00,15.68,15.68,15.65,15.66,74800.0,12.9161,12.9161,12.8914,12.8996,74800.0
2010-02-09 12:55:00,15.67,15.7,15.66,15.69,69600.0,12.9079,12.9326,12.8996,12.9243,69600.0
2010-02-09 13:00:00,15.69,15.71,15.69,15.71,59600.0,12.9243,12.9408,12.9243,12.9408,59600.0
2010-02-09 13:05:00,15.71,15.72,15.69,15.71,63600.0,12.9408,12.9491,12.9243,12.9408,63600.0
2010-02-09 13:10:00,15.7,15.72,15.7,15.71,34800.0,12.9326,12.9491,12.9326,12.9408,34800.0
2010-02-09 13:15:00,15.71,15.71,15.67,15.69,52800.0,12.9408,12.9408,12.9079,12.9243,52800.0
2010-02-09 13:20:00,15.69,15.69,15.65,15.66,112400.0,12.9243,12.9243,12.8914,12.8996,112400.0
2010-02-09 13:25:00,15.66,15.66,15.65,15.65,43200.0,12.8996,12.8996,12.8914,12.8914,43200.0
2010-02-09 13:30:00,15.65,15.65,15.62,15.63,89600.0,12.8914,12.8914,12.8667,12.8749,89600.0
2010-02-09 13:35:00,15.63,15.63,15.6,15.61,148000.0,12.8749,12.8749,12.8502,12.8584,148000.0
2010-02-09 13:40:00,15.62,15.65,15.59,15.64,117600.0,12.8667,12.8914,12.842,12.8832,117600.0
2010-02-09 13:45:00,15.64,15.67,15.64,15.65,41200.0,12.8832,12.9079,12.8832,12.8914,41200.0
2010-02-09 13:50:00,15.65,15.66,15.65,15.66,29600.0,12.8914,12.8996,12.8914,12.8996,29600.0
2010-02-09 13:55:00,15.66,15.66,15.65,15.66,34000.0,12.8996,12.8996,12.8914,12.8996,34000.0
2010-02-09 14:00:00,15.66,15.68,15.65,15.65,47600.0,12.8996,12.9161,12.8914,12.8914,47600.0
2010-02-09 14:05:00,15.65,15.66,15.63,15.63,73200.0,12.8914,12.8996,12.8749,12.8749,73200.0
2010-02-09 14:10:00,15.64,15.64,15.63,15.63,44000.0,12.8832,12.8832,12.8749,12.8749,44000.0
2010-02-09 14:15:00,15.63,15.63,15.61,15.61,78800.0,12.8749,12.8749,12.8584,12.8584,78800.0
2010-02-09 14:20:00,15.61,15.63,15.6,15.6,114000.0,12.8584,12.8749,12.8502,12.8502,114000.0
2010-02-09 14:25:00,15.61,15.61,15.6,15.61,64000.0,12.8584,12.8584,12.8502,12.8584,64000.0
2010-02-09 14:30:00,15.61,15.63,15.6,15.62,96800.0,12.8584,12.8749,12.8502,12.8667,96800.0
2010-02-09 14:35:00,15.62,15.64,15.62,15.63,59200.0,12.8667,12.8832,12.8667,12.8749,59200.0
2010-02-09 14:40:00,15.63,15.65,15.61,15.63,102400.0,12.8749,12.8914,12.8584,12.8749,102400.0
2010-02-09 14:45:00,15.63,15.63,15.6,15.61,102400.0,12.8749,12.8749,12.8502,12.8584,102400.0
2010-02-09 14:50:00,15.61,15.61,15.58,15.59,74400.0,12.8584,12.8584,12.8337,12.842,74400.0
2010-02-09 14:55:00,15.6,15.62,15.6,15.61,146000.0,12.8502,12.8667,12.8502,12.8584,146000.0
2010-02-09 15:00:00,15.62,15.64,15.61,15.64,149600.0,12.8667,12.8832,12.8584,12.8832,149600.0
2010-02-09 15:05:00,15.63,15.65,15.63,15.63,66400.0,12.8749,12.8914,12.8749,12.8749,66400.0
2010-02-09 15:10:00,15.63,15.66,15.63,15.66,106000.0,12.8749,12.8996,12.8749,12.8996,106000.0
2010-02-09 15:15:00,15.66,15.66,15.65,15.65,90800.0,12.8996,12.8996,12.8914,12.8914,90800.0
2010-02-09 15:20:00,15.65,15.7,15.65,15.7,98400.0,12.8914,12.9326,12.8914,12.9326,98400.0
2010-02-09 15:25:00,15.69,15.71,15.69,15.71,152000.0,12.9243,12.9408,12.9243,12.9408,152000.0
2010-02-09 15:30:00,15.71,15.72,15.69,15.71,158800.0,12.9408,12.9491,12.9243,12.9408,158800.0
2010-02-09 15:35:00,15.71,15.72,15.7,15.71,136400.0,12.9408,12.9491,12.9326,12.9408,136400.0
2010-02-09 15:40:00,15.7,15.71,15.67,15.67,185200.0,12.9326,12.9408,12.9079,12.9079,185200.0
2010-02-09 15:45:00,15.67,15.67,15.64,15.64,196800.0,12.9079,12.9079,12.8832,12.8832,196800.0
2010-02-09 15:50:00,15.64,15.65,15.58,15.61,511600.0,12.8832,12.8914,12.8337,12.8584,511600.0
2010-02-09 15:55:00,15.6,15.64,15.6,15.63,578800.0,12.8502,12.8832,12.8502,12.8749,578800.0
2010-02-10 09:30:00,15.63,15.65,15.58,15.65,76800.0,12.8749,12.8914,12.8337,12.8914,76800.0
2010-02-10 09:35:00,15.66,15.72,15.62,15.63,123600.0,12.8996,12.9491,12.8667,12.8749,123600.0
2010-02-10 09:40:00,15.63,15.69,15.63,15.63,417600.0,12.8749,12.9243,12.8749,12.8749,417600.0
2010-02-10 09:45:00,15.64,15.7,15.64,15.7,70000.0,12.8832,12.9326,12.8832,12.9326,70000.0
2010-02-10 09:50:00,15.7,15.71,15.69,15.69,66400.0,12.9326,12.9408,12.9243,12.9243,66400.0
2010-02-10 09:55:00,15.69,15.74,15.69,15.71,72000.0,12.9243,12.9655,12.9243,12.9408,72000.0
2010-02-10 10:00:00,15.71,15.71,15.66,15.69,188000.0,12.9408,12.9408,12.8996,12.9243,188000.0
2010-02-10 10:05:00,15.69,15.69,15.65,15.65,221600.0,12.9243,12.9243,12.8914,12.8914,221600.0
2010-02-10 10:10:00,15.65,15.66,15.63,15.63,139200.0,12.8914,12.8996,12.8749,12.8749,139200.0
2010-02-10 10:15:00,15.63,15.63,15.61,15.61,79600.0,12.8749,12.8749,12.8584,12.8584,79600.0
2010-02-10 10:20:00,15.61,15.62,15.59,15.6,65200.0,12.8584,12.8667,12.842,12.8502,65200.0
2010-02-10 10:25:00,15.6,15.61,15.57,15.59,66400.0,12.8502,12.8584,12.8255,12.842,66400.0
2010-02-10 10:30:00,15.59,15.6,15.56,15.6,65200.0,12.842,12.8502,12.8173,12.8502,65200.0
2010-02-10 10:35:00,15.6,15.62,15.59,15.62,35200.0,12.8502,12.8667,12.842,12.8667,35200.0
2010-02-10 10:40:00,15.62,15.67,15.62,15.65,71200.0,12.8667,12.9079,12.8667,12.8914,71200.0
2010-02-10 10:45:00,15.65,15.66,15.64,15.65,41200.0,12.8914,12.8996,12.8832,12.8914,41200.0
2010-02-10 10:50:00,15.65,15.68,15.64,15.66,62000.0,12.8914,12.9161,12.8832,12.8996,62000.0
2010-02-10 10:55:00,15.66,15.67,15.66,15.66,25200.0,12.8996,12.9079,12.8996,12.8996,25200.0
2010-02-10 11:00:00,15.66,15.66,15.62,15.62,33200.0,12.8996,12.8996,12.8667,12.8667,33200.0
2010-02-10 11:05:00,15.62,15.66,15.61,15.66,82400.0,12.8667,12.8996,12.8584,12.8996,82400.0
2010-02-10 11:10:00,15.66,15.67,15.62,15.62,53600.0,12.8996,12.9079,12.8667,12.8667,53600.0
2010-02-10 11:15:00,15.62,15.63,15.62,15.62,43600.0,12.8667,12.8749,12.8667,12.8667,43600.0
2010-02-10 11:20:00,15.62,15.64,15.62,15.62,76400.0,12.8667,12.8832,12.8667,12.8667,76400.0
2010-02-10 11:25:00,15.62,15.65,15.61,15.65,266000.0,12.8667,12.8914,12.8584,12.8914,266000.0
2010-02-10 11:30:00,15.65,15.65,15.64,15.64,58800.0,12.8914,12.8914,12.8832,12.8832,58800.0
2010-02-10 11:35:00,15.65,15.65,15.61,15.61,66400.0,12.8914,12.8914,12.8584,12.8584,66400.0
2010-02-10 11:40:00,15.61,15.61,15.59,15.6,86800.0,12.8584,12.8584,12.842,12.8502,86800.0
2010-02-10 11:45:00,15.6,15.61,15.59,15.61,28400.0,12.8502,12.8584,12.842,12.8584,28400.0
2010-02-10 11:50:00,15.62,15.64,15.61,15.64,35200.0,12.8667,12.8832,12.8584,12.8832,35200.0
2010-02-10 11:55:00,15.64,15.66,15.63,15.64,55600.0,12.8832,12.8996,12.8749,12.8832,55600.0
2010-02-10 12:00:00,15.64,15.65,15.62,15.64,41200.0,12.8832,12.8914,12.8667,12.8832,41200.0
2010-02-10 12:05:00,15.65,15.65,15.63,15.65,30400.0,12.8914,12.8914,12.8749,12.8914,30400.0
2010-02-10 12:10:00,15.65,15.66,15.64,15.65,34800.0,12.8914,12.8996,12.8832,12.8914,34800.0
2010-02-10 12:15:00,15.64,15.64,15.63,15.64,20800.0,12.8832,12.8832,12.8749,12.8832,20800.0
2010-02-10 12:20:00,15.64,15.69,15.63,15.69,60400.0,12.8832,12.9243,12.8749,12.9243,60400.0
2010-02-10 12:25:00,15.69,15.7,15.68,15.69,36400.0,12.9243,12.9326,12.9161,12.9243,36400.0
2010-02-10 12:30:00,15.7,15.72,15.68,15.68,52800.0,12.9326,12.9491,12.9161,12.9161,52800.0
2010-02-10 12:35:00,15.68,15.69,15.67,15.67,44800.0,12.9161,12.9243,12.9079,12.9079,44800.0
2010-02-10 12:40:00,15.67,15.69,15.67,15.68,66000.0,12.9079,12.9243,12.9079,12.9161,66000.0
2010-02-10 12:45:00,15.68,15.69,15.67,15.67,7200.0,12.9161,12.9243,12.9079,12.9079,7200.0
2010-02-10 12:50:00,15.67,15.68,15.67,15.67,28000.0,12.9079,12.9161,12.9079,12.9079,28000.0
2010-02-10 12:55:00,15.67,15.68,15.67,15.67,32000.0,12.9079,12.9161,12.9079,12.9079,32000.0
2010-02-10 13:00:00,15.67,15.68,15.66,15.66,44800.0,12.9079,12.9161,12.8996,12.8996,44800.0
2010-02-10 13:05:00,15.66,15.67,15.65,15.66,28400.0,12.8996,12.9079,12.8914,12.8996,28400.0
2010-02-10 13:10:00,15.66,15.7,15.66,15.68,56800.0,12.8996,12.9326,12.8996,12.9161,56800.0
2010-02-10 13:15:00,15.67,15.7,15.67,15.7,90800.0,12.9079,12.9326,12.9079,12.9326,90800.0
2010-02-10 13:20:00,15.7,15.71,15.7,15.7,37200.0,12.9326,12.9408,12.9326,12.9326,37200.0
2010-02-10 13:25:00,15.71,15.73,15.7,15.73,36800.0,12.9408,12.9573,12.9326,12.9573,36800.0
2010-02-10 13:30:00,15.72,15.72,15.7,15.7,30800.0,12.9491,12.9491,12.9326,12.9326,30800.0
2010-02-10 13:35:00,15.7,15.71,15.7,15.7,58000.0,12.9326,12.9408,12.9326,12.9326,58000.0
2010-02-10 13:40:00,15.7,15.7,15.69,15.7,75200.0,12.9326,12.9326,12.9243,12.9326,75200.0
2010-02-10 13:45:00,15.7,15.71,15.7,15.7,61600.0,12.9326,12.9408,12.9326,12.9326,61600.0
2010-02-10 13:50:00,15.7,15.71,15.7,15.71,40000.0,12.9326,12.9408,12.9326,12.9408,40000.0
2010-02-10 13:55:00,15.71,15.71,15.7,15.7,80000.0,12.9408,12.9408,12.9326,12.9326,80000.0
2010-02-10 14:00:00,15.7,15.71,15.7,15.7,54000.0,12.9326,12.9408,12.9326,12.9326,54000.0
2010-02-10 14:05:00,15.7,15.72,15.7,15.7,45600.0,12.9326,12.9491,12.9326,12.9326,45600.0
2010-02-10 14:10:00,15.71,15.71,15.68,15.7,65600.0,12.9408,12.9408,12.9161,12.9326,65600.0
2010-02-10 14:15:00,15.7,15.72,15.7,15.71,80400.0,12.9326,12.9491,12.9326,12.9408,80400.0
2010-02-10 14:20:00,15.71,15.71,15.69,15.7,66800.0,12.9408,12.9408,12.9243,12.9326,66800.0
2010-02-10 14:25:00,15.7,15.71,15.7,15.7,46000.0,12.9326,12.9408,12.9326,12.9326,46000.0
2010-02-10 14:30:00,15.7,15.7,15.68,15.68,67600.0,12.9326,12.9326,12.9161,12.9161,67600.0
2010-02-10 14:35:00,15.68,15.69,15.67,15.67,67200.0,12.9161,12.9243,12.9079,12.9079,67200.0
2010-02-10 14:40:00,15.68,15.68,15.68,15.68,52000.0,12.9161,12.9161,12.9161,12.9161,52000.0
2010-02-10 14:45:00,15.68,15.69,15.68,15.68,54800.0,12.9161,12.9243,12.9161,12.9161,54800.0
2010-02-10 14:50:00,15.68,15.7,15.67,15.68,114400.0,12.9161,12.9326,12.9079,12.9161,114400.0
2010-02-10 14:55:00,15.68,15.68,15.67,15.67,38000.0,12.9161,12.9161,12.9079,12.9079,38000.0
2010-02-10 15:00:00,15.67,15.68,15.66,15.68,70400.0,12.9079,12.9161,12.8996,12.9161,70400.0
2010-02-10 15:05:00,15.68,15.69,15.67,15.68,140800.0,12.9161,12.9243,12.9079,12.9161,140800.0
2010-02-10 15:10:00,15.68,15.7,15.68,15.68,62400.0,12.9161,12.9326,12.9161,12.9161,62400.0
2010-02-10 15:15:00,15.68,15.69,15.67,15.68,126400.0,12.9161,12.9243,12.9079,12.9161,126400.0
2010-02-10 15:20:00,15.68,15.68,15.65,15.65,134400.0,12.9161,12.9161,12.8914,12.8914,134400.0
2010-02-10 15:25:00,15.65,15.68,15.65,15.67,118400.0,12.8914,12.9161,12.8914,12.9079,118400.0
2010-02-10 15:30:00,15.67,15.67,15.64,15.64,142400.0,12.9079,12.9079,12.8832,12.8832,142400.0
2010-02-10 15:35:00,15.64,15.67,15.64,15.66,193200.0,12.8832,12.9079,12.8832,12.8996,193200.0
2010-02-10 15:40:00,15.65,15.68,15.65,15.67,330800.0,12.8914,12.9161,12.8914,12.9079,330800.0
2010-02-10 15:45:00,15.67,15.7,15.67,15.68,303200.0,12.9079,12.9326,12.9079,12.9161,303200.0
2010-02-10 15:50:00,15.68,15.69,15.66,15.66,508000.0,12.9161,12.9243,12.8996,12.8996,508000.0
2010-02-10 15:55:00,15.66,15.68,15.66,15.66,496400.0,12.8996,12.9161,12.8996,12.8996,496400.0
2010-02-11 09:30:00,15.61,15.63,15.56,15.58,128000.0,12.8584,12.8749,12.8173,12.8337,128000.0
2010-02-11 09:35:00,15.58,15.64,15.58,15.61,56000.0,12.8337,12.8832,12.8337,12.8584,56000.0
2010-02-11 09:40:00,15.61,15.62,15.58,15.58,79200.0,12.8584,12.8667,12.8337,12.8337,79200.0
2010-02-11 09:45:00,15.57,15.58,15.53,15.57,67200.0,12.8255,12.8337,12.7925,12.8255,67200.0
2010-02-11 09:50:00,15.57,15.61,15.55,15.58,82000.0,12.8255,12.8584,12.809,12.8337,82000.0
2010-02-11 09:55:00,15.58,15.62,15.58,15.6,54800.0,12.8337,12.8667,12.8337,12.8502,54800.0
2010-02-11 10:00:00,15.59,15.59,15.56,15.59,68400.0,12.842,12.842,12.8173,12.842,68400.0
2010-02-11 10:05:00,15.59,15.62,15.58,15.62,62400.0,12.842,12.8667,12.8337,12.8667,62400.0
2010-02-11 10:10:00,15.62,15.65,15.6,15.61,116400.0,12.8667,12.8914,12.8502,12.8584,116400.0
2010-02-11 10:15:00,15.6,15.63,15.6,15.61,60000.0,12.8502,12.8749,12.8502,12.8584,60000.0
2010-02-11 10:20:00,15.61,15.63,15.6,15.6,117600.0,12.8584,12.8749,12.8502,12.8502,117600.0
2010-02-11 10:25:00,15.6,15.62,15.58,15.6,50000.0,12.8502,12.8667,12.8337,12.8502,50000.0
2010-02-11 10:30:00,15.6,15.6,15.55,15.56,59200.0,12.8502,12.8502,12.809,12.8173,59200.0
2010-02-11 10:35:00,15.57,15.58,15.54,15.57,69600.0,12.8255,12.8337,12.8008,12.8255,69600.0
2010-02-11 10:40:00,15.58,15.59,15.54,15.56,130400.0,12.8337,12.842,12.8008,12.8173,130400.0
2010-02-11 10:45:00,15.56,15.6,15.56,15.56,42400.0,12.8173,12.8502,12.8173,12.8173,42400.0
2010-02-11 10:50:00,15.57,15.58,15.53,15.57,78400.0,12.8255,12.8337,12.7925,12.8255,78400.0
2010-02-11 10:55:00,15.58,15.6,15.55,15.59,68000.0,12.8337,12.8502,12.809,12.842,68000.0
2010-02-11 11:00:00,15.59,15.6,15.56,15.58,76000.0,12.842,12.8502,12.8173,12.8337,76000.0
2010-02-11 11:05:00,15.59,15.6,15.55,15.57,46400.0,12.842,12.8502,12.809,12.8255,46400.0
2010-02-11 11:10:00,15.57,15.61,15.56,15.61,68400.0,12.8255,12.8584,12.8173,12.8584,68400.0
2010-02-11 11:15:00,15.61,15.63,15.6,15.6,44800.0,12.8584,12.8749,12.8502,12.8502,44800.0
2010-02-11 11:20:00,15.61,15.66,15.61,15.65,82000.0,12.8584,12.8996,12.8584,12.8914,82000.0
2010-02-11 11:25:00,15.65,15.68,15.65,15.66,102400.0,12.8914,12.9161,12.8914,12.8996,102400.0
2010-02-11 11:30:00,15.66,15.68,15.66,15.68,95200.0,12.8996,12.9161,12.8996,12.9161,95200.0
2010-02-11 11:35:00,15.68,15.7,15.67,15.7,66000.0,12.9161,12.9326,12.9079,12.9326,66000.0
2010-02-11 11:40:00,15.7,15.74,15.7,15.73,91200.0,12.9326,12.9655,12.9326,12.9573,91200.0
2010-02-11 11:45:00,15.74,15.77,15.74,15.75,85600.0,12.9655,12.9902,12.9655,12.9738,85600.0
2010-02-11 11:50:00,15.75,15.76,15.73,15.75,57600.0,12.9738,12.982,12.9573,12.9738,57600.0
2010-02-11 11:55:00,15.75,15.75,15.74,15.75,56000.0,12.9738,12.9738,12.9655,12.9738,56000.0
2010-02-11 12:00:00,15.75,15.75,15.73,15.73,46400.0,12.9738,12.9738,12.9573,12.9573,46400.0
2010-02-11 12:05:00,15.73,15.76,15.73,15.76,57600.0,12.9573,12.982,12.9573,12.982,57600.0
2010-02-11 12:10:00,15.76,15.76,15.74,15.76,18000.0,12.982,12.982,12.9655,12.982,18000.0
2010-02-11 12:15:00,15.75,15.78,15.75,15.77,45600.0,12.9738,12.9985,12.9738,12.9902,45600.0
2010-02-11 12:20:00,15.77,15.77,15.76,15.76,55200.0,12.9902,12.9902,12.982,12.982,55200.0
2010-02-11 12:25:00,15.76,15.76,15.74,15.74,71200.0,12.982,12.982,12.9655,12.9655,71200.0
2010-02-11 12:30:00,15.74,15.74,15.74,15.74,22400.0,12.9655,12.9655,12.9655,12.9655,22400.0
2010-02-11 12:35:00,15.74,15.75,15.74,15.74,67600.0,12.9655,12.9738,12.9655,12.9655,67600.0
2010-02-11 12:40:00,15.74,15.74,15.74,15.74,9200.0,12.9655,12.9655,12.9655,12.9655,9200.0
2010-02-11 12:45:00,15.74,15.75,15.72,15.73,52000.0,12.9655,12.9738,12.9491,12.9573,52000.0
2010-02-11 12:50:00,15.72,15.75,15.72,15.74,27200.0,12.9491,12.9738,12.9491,12.9655,27200.0
2010-02-11 12:55:00,15.74,15.75,15.74,15.74,25200.0,12.9655,12.9738,12.9655,12.9655,25200.0
2010-02-11 13:00:00,15.74,15.74,15.72,15.72,26400.0,12.9655,12.9655,12.9491,12.9491,26400.0
2010-02-11 13:05:00,15.73,15.74,15.72,15.74,28000.0,12.9573,12.9655,12.9491,12.9655,28000.0
2010-02-11 13:10:00,15.74,15.76,15.74,15.75,18400.0,12.9655,12.982,12.9655,12.9738,18400.0
2010-02-11 13:15:00,15.76,15.76,15.75,15.76,44000.0,12.982,12.982,12.9738,12.982,44000.0
2010-02-11 13:20:00,15.76,15.77,15.76,15.77,34800.0,12.982,12.9902,12.982,12.9902,34800.0
2010-02-11 13:25:00,15.77,15.79,15.76,15.77,53600.0,12.9902,13.0067,12.982,12.9902,53600.0
2010-02-11 13:30:00,15.76,15.79,15.76,15.79,48400.0,12.982,13.0067,12.982,13.0067,48400.0
2010-02-11 13:35:00,15.79,15.79,15.76,15.76,31200.0,13.0067,13.0067,12.982,12.982,31200.0
2010-02-11 13:40:00,15.76,15.77,15.75,15.76,43600.0,12.982,12.9902,12.9738,12.982,43600.0
2010-02-11 13:45:00,15.76,15.76,15.72,15.74,66800.0,12.982,12.982,12.9491,12.9655,66800.0
2010-02-11 13:50:00,15.74,15.75,15.73,15.75,50400.0,12.9655,12.9738,12.9573,12.9738,50400.0
2010-02-11 13:55:00,15.76,15.76,15.75,15.76,25200.0,12.982,12.982,12.9738,12.982,25200.0
2010-02-11 14:00:00,15.76,15.78,15.74,15.74,138800.0,12.982,12.9985,12.9655,12.9655,138800.0
2010-02-11 14:05:00,15.74,15.75,15.73,15.75,28400.0,12.9655,12.9738,12.9573,12.9738,28400.0
2010-02-11 14:10:00,15.75,15.75,15.73,15.74,48000.0,12.9738,12.9738,12.9573,12.9655,48000.0
2010-02-11 14:15:00,15.74,15.74,15.73,15.74,56800.0,12.9655,12.9655,12.9573,12.9655,56800.0
2010-02-11 14:20:00,15.74,15.74,15.72,15.73,56400.0,12.9655,12.9655,12.9491,12.9573,56400.0
2010-02-11 14:25:00,15.73,15.76,15.73,15.76,80000.0,12.9573,12.982,12.9573,12.982,80000.0
2010-02-11 14:30:00,15.76,15.77,15.74,15.74,51200.0,12.982,12.9902,12.9655,12.9655,51200.0
2010-02-11 14:35:00,15.75,15.76,15.74,15.76,108400.0,12.9738,12.982,12.9655,12.982,108400.0
2010-02-11 14:40:00,15.76,15.76,15.74,15.76,123600.0,12.982,12.982,12.9655,12.982,123600.0
2010-02-11 14:45:00,15.76,15.76,15.73,15.73,96800.0,12.982,12.982,12.9573,12.9573,96800.0
2010-02-11 14:50:00,15.74,15.76,15.72,15.72,148400.0,12.9655,12.982,12.9491,12.9491,148400.0
2010-02-11 14:55:00,15.72,15.75,15.72,15.74,63600.0,12.9491,12.9738,12.9491,12.9655,63600.0
2010-02-11 15:00:00,15.74,15.75,15.72,15.73,85600.0,12.9655,12.9738,12.9491,12.9573,85600.0
2010-02-11 15:05:00,15.74,15.74,15.72,15.72,198400.0,12.9655,12.9655,12.9491,12.9491,198400.0
2010-02-11 15:10:00,15.72,15.74,15.72,15.73,140800.0,12.9491,12.9655,12.9491,12.9573,140800.0
2010-02-11 15:15:00,15.73,15.74,15.72,15.72,56800.0,12.9573,12.9655,12.9491,12.9491,56800.0
2010-02-11 15:20:00,15.72,15.74,15.71,15.74,156000.0,12.9491,12.9655,12.9408,12.9655,156000.0
2010-02-11 15:25:00,15.74,15.74,15.72,15.72,114400.0,12.9655,12.9655,12.9491,12.9491,114400.0
2010-02-11 15:30:00,15.72,15.73,15.71,15.72,145200.0,12.9491,12.9573,12.9408,12.9491,145200.0
2010-02-11 15:35:00,15.72,15.72,15.7,15.7,156800.0,12.9491,12.9491,12.9326,12.9326,156800.0
2010-02-11 15:40:00,15.7,15.72,15.7,15.72,189200.0,12.9326,12.9491,12.9326,12.9491,189200.0
2010-02-11 15:45:00,15.72,15.72,15.68,15.7,240400.0,12.9491,12.9491,12.9161,12.9326,240400.0
2010-02-11 15:50:00,15.7,15.73,15.69,15.73,318400.0,12.9326,12.9573,12.9243,12.9573,318400.0
2010-02-11 15:55:00,15.74,15.74,15.72,15.74,408000.0,12.9655,12.9655,12.9491,12.9655,408000.0
2010-02-12 09:30:00,15.63,15.63,15.54,15.54,165200.0,12.8749,12.8749,12.8008,12.8008,165200.0
2010-02-12 09:35:00,15.54,15.56,15.51,15.51,133200.0,12.8008,12.8173,12.7761,12.7761,133200.0
2010-02-12 09:40:00,15.51,15.54,15.5,15.51,110400.0,12.7761,12.8008,12.7678,12.7761,110400.0
2010-02-12 09:45:00,15.5,15.51,15.44,15.49,155600.0,12.7678,12.7761,12.7184,12.7596,155600.0
2010-02-12 09:50:00,15.49,15.5,15.47,15.47,89600.0,12.7596,12.7678,12.7431,12.7431,89600.0
2010-02-12 09:55:00,15.48,15.51,15.47,15.49,76000.0,12.7514,12.7761,12.7431,12.7596,76000.0
2010-02-12 10:00:00,15.5,15.5,15.44,15.45,159600.0,12.7678,12.7678,12.7184,12.7266,159600.0
2010-02-12 10:05:00,15.46,15.47,15.44,15.47,215200.0,12.7349,12.7431,12.7184,12.7431,215200.0
2010-02-12 10:10:00,15.47,15.49,15.46,15.47,96000.0,12.7431,12.7596,12.7349,12.7431,96000.0
2010-02-12 10:15:00,15.47,15.52,15.47,15.49,52000.0,12.7431,12.7843,12.7431,12.7596,52000.0
2010-02-12 10:20:00,15.49,15.49,15.47,15.47,76000.0,12.7596,12.7596,12.7431,12.7431,76000.0
2010-02-12 10:25:00,15.48,15.5,15.46,15.5,120800.0,12.7514,12.7678,12.7349,12.7678,120800.0
2010-02-12 10:30:00,15.49,15.5,15.47,15.49,120800.0,12.7596,12.7678,12.7431,12.7596,120800.0
2010-02-12 10:35:00,15.49,15.52,15.44,15.45,111200.0,12.7596,12.7843,12.7184,12.7266,111200.0
2010-02-12 10:40:00,15.45,15.47,15.44,15.44,140400.0,12.7266,12.7431,12.7184,12.7184,140400.0
2010-02-12 10:45:00,15.44,15.47,15.43,15.46,89600.0,12.7184,12.7431,12.7102,12.7349,89600.0
2010-02-12 10:50:00,15.46,15.48,15.45,15.46,86400.0,12.7349,12.7514,12.7266,12.7349,86400.0
2010-02-12 10:55:00,15.46,15.48,15.45,15.48,64800.0,12.7349,12.7514,12.7266,12.7514,64800.0
2010-02-12 11:00:00,15.47,15.48,15.46,15.48,87600.0,12.7431,12.7514,12.7349,12.7514,87600.0
2010-02-12 11:05:00,15.48,15.5,15.48,15.49,44800.0,12.7514,12.7678,12.7514,12.7596,44800.0
2010-02-12 11:10:00,15.49,15.51,15.49,15.51,50400.0,12.7596,12.7761,12.7596,12.7761,50400.0
2010-02-12 11:15:00,15.52,15.53,15.52,15.53,32000.0,12.7843,12.7925,12.7843,12.7925,32000.0
2010-02-12 11:20:00,15.53,15.56,15.53,15.55,57600.0,12.7925,12.8173,12.7925,12.809,57600.0
2010-02-12 11:25:00,15.54,15.54,15.5,15.5,89200.0,12.8008,12.8008,12.7678,12.7678,89200.0
2010-02-12 11:30:00,15.5,15.5,15.47,15.47,140400.0,12.7678,12.7678,12.7431,12.7431,140400.0
2010-02-12 11:35:00,15.47,15.5,15.47,15.5,46800.0,12.7431,12.7678,12.7431,12.7678,46800.0
2010-02-12 11:40:00,15.49,15.53,15.49,15.53,38400.0,12.7596,12.7925,12.7596,12.7925,38400.0
2010-02-12 11:45:00,15.53,15.53,15.52,15.52,28000.0,12.7925,12.7925,12.7843,12.7843,28000.0
2010-02-12 11:50:00,15.52,15.53,15.5,15.51,50800.0,12.7843,12.7925,12.7678,12.7761,50800.0
2010-02-12 11:55:00,15.51,15.51,15.49,15.5,66800.0,12.7761,12.7761,12.7596,12.7678,66800.0
2010-02-12 12:00:00,15.5,15.51,15.5,15.51,93200.0,12.7678,12.7761,12.7678,12.7761,93200.0
2010-02-12 12:05:00,15.51,15.52,15.5,15.51,106800.0,12.7761,12.7843,12.7678,12.7761,106800.0
2010-02-12 12:10:00,15.51,15.53,15.5,15.53,138800.0,12.7761,12.7925,12.7678,12.7925,138800.0
2010-02-12 12:15:00,15.53,15.55,15.52,15.55,178400.0,12.7925,12.809,12.7843,12.809,178400.0
2010-02-12 12:20:00,15.55,15.57,15.55,15.56,95200.0,12.809,12.8255,12.809,12.8173,95200.0
2010-02-12 12:25:00,15.56,15.56,15.54,15.55,66800.0,12.8173,12.8173,12.8008,12.809,66800.0
2010-02-12 12:30:00,15.55,15.55,15.54,15.55,81600.0,12.809,12.809,12.8008,12.809,81600.0
2010-02-12 12:35:00,15.55,15.56,15.55,15.55,87600.0,12.809,12.8173,12.809,12.809,87600.0
2010-02-12 12:40:00,15.55,15.55,15.53,15.53,62400.0,12.809,12.809,12.7925,12.7925,62400.0
2010-02-12 12:45:00,15.54,15.55,15.53,15.54,41200.0,12.8008,12.809,12.7925,12.8008,41200.0
2010-02-12 12:50:00,15.54,15.55,15.53,15.55,84400.0,12.8008,12.809,12.7925,12.809,84400.0
2010-02-12 12:55:00,15.55,15.55,15.53,15.53,41200.0,12.809,12.809,12.7925,12.7925,41200.0
2010-02-12 13:00:00,15.53,15.56,15.53,15.55,119200.0,12.7925,12.8173,12.7925,12.809,119200.0
2010-02-12 13:05:00,15.55,15.56,15.55,15.56,72400.0,12.809,12.8173,12.809,12.8173,72400.0
2010-02-12 13:10:00,15.56,15.57,15.56,15.56,202800.0,12.8173,12.8255,12.8173,12.8173,202800.0
2010-02-12 13:15:00,15.56,15.56,15.54,15.56,211200.0,12.8173,12.8173,12.8008,12.8173,211200.0
2010-02-12 13:20:00,15.56,15.58,15.54,15.58,135200.0,12.8173,12.8337,12.8008,12.8337,135200.0
2010-02-12 13:25:00,15.57,15.58,15.55,15.55,334800.0,12.8255,12.8337,12.809,12.809,334800.0
2010-02-12 13:30:00,15.55,15.58,15.54,15.58,225200.0,12.809,12.8337,12.8008,12.8337,225200.0
2010-02-12 13:35:00,15.58,15.58,15.57,15.57,127600.0,12.8337,12.8337,12.8255,12.8255,127600.0
2010-02-12 13:40:00,15.57,15.61,15.57,15.6,114800.0,12.8255,12.8584,12.8255,12.8502,114800.0
2010-02-12 13:45:00,15.6,15.6,15.59,15.6,20800.0,12.8502,12.8502,12.842,12.8502,20800.0
2010-02-12 13:50:00,15.59,15.6,15.58,15.58,74000.0,12.842,12.8502,12.8337,12.8337,74000.0
2010-02-12 13:55:00,15.59,15.59,15.58,15.58,153600.0,12.842,12.842,12.8337,12.8337,153600.0
2010-02-12 14:00:00,15.58,15.58,15.58,15.58,57200.0,12.8337,12.8337,12.8337,12.8337,57200.0
2010-02-12 14:05:00,15.58,15.59,15.58,15.58,99200.0,12.8337,12.842,12.8337,12.8337,99200.0
2010-02-12 14:10:00,15.58,15.61,15.58,15.6,148400.0,12.8337,12.8584,12.8337,12.8502,148400.0
2010-02-12 14:15:00,15.6,15.61,15.6,15.61,91600.0,12.8502,12.8584,12.8502,12.8584,91600.0
2010-02-12 14:20:00,15.61,15.63,15.61,15.63,124400.0,12.8584,12.8749,12.8584,12.8749,124400.0
2010-02-12 14:25:00,15.63,15.63,15.62,15.63,112000.0,12.8749,12.8749,12.8667,12.8749,112000.0
2010-02-12 14:30:00,15.63,15.63,15.62,15.63,151200.0,12.8749,12.8749,12.8667,12.8749,151200.0
2010-02-12 14:35:00,15.63,15.64,15.63,15.64,77600.0,12.8749,12.8832,12.8749,12.8832,77600.0
2010-02-12 14:40:00,15.64,15.64,15.62,15.63,112400.0,12.8832,12.8832,12.8667,12.8749,112400.0
2010-02-12 14:45:00,15.63,15.63,15.62,15.62,47600.0,12.8749,12.8749,12.8667,12.8667,47600.0
2010-02-12 14:50:00,15.62,15.63,15.61,15.61,169200.0,12.8667,12.8749,12.8584,12.8584,169200.0
2010-02-12 14:55:00,15.61,15.61,15.56,15.57,141600.0,12.8584,12.8584,12.8173,12.8255,141600.0
2010-02-12 15:00:00,15.57,15.58,15.55,15.58,104400.0,12.8255,12.8337,12.809,12.8337,104400.0
2010-02-12 15:05:00,15.57,15.61,15.57,15.61,128000.0,12.8255,12.8584,12.8255,12.8584,128000.0
2010-02-12 15:10:00,15.61,15.61,15.57,15.59,108000.0,12.8584,12.8584,12.8255,12.842,108000.0
2010-02-12 15:15:00,15.59,15.6,15.57,15.58,115600.0,12.842,12.8502,12.8255,12.8337,115600.0
2010-02-12 15:20:00,15.58,15.6,15.58,15.59,107600.0,12.8337,12.8502,12.8337,12.842,107600.0
2010-02-12 15:25:00,15.59,15.61,15.58,15.6,100400.0,12.842,12.8584,12.8337,12.8502,100400.0
2010-02-12 15:30:00,15.6,15.6,15.58,15.6,214400.0,12.8502,12.8502,12.8337,12.8502,214400.0
2010-02-12 15:35:00,15.6,15.6,15.59,15.6,122000.0,12.8502,12.8502,12.842,12.8502,122000.0
2010-02-12 15:40:00,15.6,15.63,15.59,15.61,317600.0,12.8502,12.8749,12.842,12.8584,317600.0
2010-02-12 15:45:00,15.61,15.63,15.6,15.62,258000.0,12.8584,12.8749,12.8502,12.8667,258000.0
2010-02-12 15:50:00,15.62,15.63,15.6,15.62,366400.0,12.8667,12.8749,12.8502,12.8667,366400.0
2010-02-12 15:55:00,15.62,15.63,15.61,15.63,714400.0,12.8667,12.8749,12.8584,12.8749,714400.0
2010-02-16 09:30:00,15.71,15.72,15.63,15.66,159600.0,12.9408,12.9491,12.8749,12.8996,159600.0
2010-02-16 09:35:00,15.67,15.68,15.65,15.67,89600.0,12.9079,12.9161,12.8914,12.9079,89600.0
2010-02-16 09:40:00,15.67,15.67,15.61,15.61,55600.0,12.9079,12.9079,12.8584,12.8584,55600.0
2010-02-16 09:45:00,15.61,15.61,15.58,15.6,67600.0,12.8584,12.8584,12.8337,12.8502,67600.0
2010-02-16 09:50:00,15.6,15.63,15.6,15.6,162800.0,12.8502,12.8749,12.8502,12.8502,162800.0
2010-02-16 09:55:00,15.63,15.65,15.62,15.65,55600.0,12.8749,12.8914,12.8667,12.8914,55600.0
2010-02-16 10:00:00,15.65,15.67,15.65,15.66,190400.0,12.8914,12.9079,12.8914,12.8996,190400.0
2010-02-16 10:05:00,15.65,15.66,15.63,15.63,34000.0,12.8914,12.8996,12.8749,12.8749,34000.0
2010-02-16 10:10:00,15.63,15.67,15.63,15.66,56000.0,12.8749,12.9079,12.8749,12.8996,56000.0
2010-02-16 10:15:00,15.66,15.71,15.66,15.7,238800.0,12.8996,12.9408,12.8996,12.9326,238800.0
2010-02-16 10:20:00,15.7,15.7,15.65,15.66,49200.0,12.9326,12.9326,12.8914,12.8996,49200.0
2010-02-16 10:25:00,15.66,15.69,15.66,15.68,87200.0,12.8996,12.9243,12.8996,12.9161,87200.0
2010-02-16 10:30:00,15.69,15.69,15.67,15.69,110400.0,12.9243,12.9243,12.9079,12.9243,110400.0
2010-02-16 10:35:00,15.69,15.71,15.69,15.7,107600.0,12.9243,12.9408,12.9243,12.9326,107600.0
2010-02-16 10:40:00,15.71,15.72,15.71,15.71,76400.0,12.9408,12.9491,12.9408,12.9408,76400.0
2010-02-16 10:45:00,15.71,15.71,15.69,15.69,53600.0,12.9408,12.9408,12.9243,12.9243,53600.0
2010-02-16 10:50:00,15.69,15.69,15.65,15.65,124000.0,12.9243,12.9243,12.8914,12.8914,124000.0
2010-02-16 10:55:00,15.65,15.65,15.63,15.63,71600.0,12.8914,12.8914,12.8749,12.8749,71600.0
2010-02-16 11:00:00,15.63,15.68,15.63,15.68,63200.0,12.8749,12.9161,12.8749,12.9161,63200.0
2010-02-16 11:05:00,15.68,15.71,15.68,15.7,113600.0,12.9161,12.9408,12.9161,12.9326,113600.0
2010-02-16 11:10:00,15.7,15.71,15.7,15.7,62000.0,12.9326,12.9408,12.9326,12.9326,62000.0
2010-02-16 11:15:00,15.7,15.71,15.7,15.71,43600.0,12.9326,12.9408,12.9326,12.9408,43600.0
2010-02-16 11:20:00,15.71,15.74,15.71,15.73,113600.0,12.9408,12.9655,12.9408,12.9573,113600.0
2010-02-16 11:25:00,15.72,15.72,15.71,15.72,52800.0,12.9491,12.9491,12.9408,12.9491,52800.0
2010-02-16 11:30:00,15.72,15.74,15.72,15.73,83600.0,12.9491,12.9655,12.9491,12.9573,83600.0
2010-02-16 11:35:00,15.73,15.74,15.73,15.74,32000.0,12.9573,12.9655,12.9573,12.9655,32000.0
2010-02-16 11:40:00,15.74,15.74,15.73,15.74,72000.0,12.9655,12.9655,12.9573,12.9655,72000.0
2010-02-16 11:45:00,15.73,15.74,15.72,15.72,40800.0,12.9573,12.9655,12.9491,12.9491,40800.0
2010-02-16 11:50:00,15.72,15.73,15.72,15.73,44000.0,12.9491,12.9573,12.9491,12.9573,44000.0
2010-02-16 11:55:00,15.73,15.74,15.72,15.73,42000.0,12.9573,12.9655,12.9491,12.9573,42000.0
2010-02-16 12:00:00,15.72,15.73,15.71,15.72,28400.0,12.9491,12.9573,12.9408,12.9491,28400.0
2010-02-16 12:05:00,15.73,15.74,15.72,15.74,40000.0,12.9573,12.9655,12.9491,12.9655,40000.0
2010-02-16 12:10:00,15.74,15.74,15.74,15.74,32000.0,12.9655,12.9655,12.9655,12.9655,32000.0
2010-02-16 12:15:00,15.74,15.75,15.74,15.74,21200.0,12.9655,12.9738,12.9655,12.9655,21200.0
2010-02-16 12:20:00,15.74,15.75,15.74,15.74,38000.0,12.9655,12.9738,12.9655,12.9655,38000.0
2010-02-16 12:25:00,15.74,15.75,15.74,15.74,62800.0,12.9655,12.9738,12.9655,12.9655,62800.0
2010-02-16 12:30:00,15.74,15.74,15.74,15.74,35600.0,12.9655,12.9655,12.9655,12.9655,35600.0
2010-02-16 12:35:00,15.74,15.75,15.74,15.75,58400.0,12.9655,12.9738,12.9655,12.9738,58400.0
2010-02-16 12:40:00,15.75,15.75,15.74,15.75,38000.0,12.9738,12.9738,12.9655,12.9738,38000.0
2010-02-16 12:45:00,15.75,15.75,15.74,15.74,30800.0,12.9738,12.9738,12.9655,12.9655,30800.0
2010-02-16 12:50:00,15.75,15.78,15.74,15.78,124000.0,12.9738,12.9985,12.9655,12.9985,124000.0
2010-02-16 12:55:00,15.78,15.8,15.78,15.8,624000.0,12.9985,13.015,12.9985,13.015,624000.0
2010-02-16 13:00:00,15.8,15.8,15.77,15.79,82400.0,13.015,13.015,12.9902,13.0067,82400.0
2010-02-16 13:05:00,15.79,15.79,15.78,15.78,386400.0,13.0067,13.0067,12.9985,12.9985,386400.0
2010-02-16 13:10:00,15.78,15.79,15.78,15.79,105200.0,12.9985,13.0067,12.9985,13.0067,105200.0
2010-02-16 13:15:00,15.79,15.8,15.79,15.8,69200.0,13.0067,13.015,13.0067,13.015,69200.0
2010-02-16 13:20:00,15.8,15.8,15.79,15.79,45600.0,13.015,13.015,13.0067,13.0067,45600.0
2010-02-16 13:25:00,15.79,15.8,15.79,15.8,78800.0,13.0067,13.015,13.0067,13.015,78800.0
2010-02-16 13:30:00,15.8,15.81,15.79,15.81,120800.0,13.015,13.0232,13.0067,13.0232,120800.0
2010-02-16 13:35:00,15.81,15.81,15.8,15.81,142400.0,13.0232,13.0232,13.015,13.0232,142400.0
2010-02-16 13:40:00,15.81,15.81,15.81,15.81,92800.0,13.0232,13.0232,13.0232,13.0232,92800.0
2010-02-16 13:45:00,15.81,15.81,15.81,15.81,61600.0,13.0232,13.0232,13.0232,13.0232,61600.0
2010-02-16 13:50:00,15.81,15.83,15.81,15.83,92400.0,13.0232,13.0397,13.0232,13.0397,92400.0
2010-02-16 13:55:00,15.83,15.83,15.82,15.83,60000.0,13.0397,13.0397,13.0314,13.0397,60000.0
2010-02-16 14:00:00,15.83,15.84,15.82,15.84,146000.0,13.0397,13.0479,13.0314,13.0479,146000.0
2010-02-16 14:05:00,15.84,15.85,15.83,15.83,190400.0,13.0479,13.0561,13.0397,13.0397,190400.0
2010-02-16 14:10:00,15.83,15.85,15.83,15.85,66000.0,13.0397,13.0561,13.0397,13.0561,66000.0
2010-02-16 14:15:00,15.84,15.85,15.83,15.83,62800.0,13.0479,13.0561,13.0397,13.0397,62800.0
2010-02-16 14:20:00,15.83,15.84,15.83,15.84,73200.0,13.0397,13.0479,13.0397,13.0479,73200.0
2010-02-16 14:25:00,15.84,15.87,15.83,15.86,141200.0,13.0479,13.0726,13.0397,13.0644,141200.0
2010-02-16 14:30:00,15.86,15.86,15.82,15.82,38800.0,13.0644,13.0644,13.0314,13.0314,38800.0
2010-02-16 14:35:00,15.83,15.84,15.83,15.84,37600.0,13.0397,13.0479,13.0397,13.0479,37600.0
2010-02-16 14:40:00,15.84,15.85,15.84,15.85,49600.0,13.0479,13.0561,13.0479,13.0561,49600.0
2010-02-16 14:45:00,15.85,15.86,15.85,15.86,44400.0,13.0561,13.0644,13.0561,13.0644,44400.0
2010-02-16 14:50:00,15.86,15.87,15.85,15.87,145600.0,13.0644,13.0726,13.0561,13.0726,145600.0
2010-02-16 14:55:00,15.87,15.87,15.86,15.86,125200.0,13.0726,13.0726,13.0644,13.0644,125200.0
2010-02-16 15:00:00,15.86,15.86,15.85,15.86,37600.0,13.0644,13.0644,13.0561,13.0644,37600.0
2010-02-16 15:05:00,15.86,15.87,15.86,15.86,148400.0,13.0644,13.0726,13.0644,13.0644,148400.0
2010-02-16 15:10:00,15.86,15.86,15.84,15.84,81200.0,13.0644,13.0644,13.0479,13.0479,81200.0
2010-02-16 15:15:00,15.84,15.84,15.84,15.84,140400.0,13.0479,13.0479,13.0479,13.0479,140400.0
2010-02-16 15:20:00,15.84,15.84,15.82,15.83,111600.0,13.0479,13.0479,13.0314,13.0397,111600.0
2010-02-16 15:25:00,15.83,15.84,15.83,15.84,207200.0,13.0397,13.0479,13.0397,13.0479,207200.0
2010-02-16 15:30:00,15.84,15.88,15.84,15.88,299200.0,13.0479,13.0808,13.0479,13.0808,299200.0
2010-02-16 15:35:00,15.88,15.9,15.88,15.88,539200.0,13.0808,13.0973,13.0808,13.0808,539200.0
2010-02-16 15:40:00,15.89,15.91,15.88,15.91,227200.0,13.0891,13.1056,13.0808,13.1056,227200.0
2010-02-16 15:45:00,15.9,15.91,15.9,15.9,256000.0,13.0973,13.1056,13.0973,13.0973,256000.0
2010-02-16 15:50:00,15.9,15.9,15.88,15.9,403200.0,13.0973,13.0973,13.0808,13.0973,403200.0
2010-02-16 15:55:00,15.9,15.91,15.88,15.91,505200.0,13.0973,13.1056,13.0808,13.1056,505200.0
2010-02-17 09:30:00,15.97,16.13,15.9,15.95,163600.0,13.155,13.2868,13.0973,13.1385,163600.0
2010-02-17 09:35:00,15.97,16.0,15.97,15.99,50400.0,13.155,13.1797,13.155,13.1715,50400.0
2010-02-17 09:40:00,15.99,16.0,15.97,15.99,222800.0,13.1715,13.1797,13.155,13.1715,222800.0
2010-02-17 09:45:00,15.99,16.0,15.97,16.0,181600.0,13.1715,13.1797,13.155,13.1797,181600.0
2010-02-17 09:50:00,16.0,16.0,15.98,15.99,129600.0,13.1797,13.1797,13.1632,13.1715,129600.0
2010-02-17 09:55:00,15.99,16.02,15.99,16.02,218400.0,13.1715,13.1962,13.1715,13.1962,218400.0
2010-02-17 10:00:00,16.02,16.02,15.97,15.99,138800.0,13.1962,13.1962,13.155,13.1715,138800.0
2010-02-17 10:05:00,16.0,16.02,15.99,16.02,76000.0,13.1797,13.1962,13.1715,13.1962,76000.0
2010-02-17 10:10:00,16.02,16.04,16.0,16.04,92000.0,13.1962,13.2126,13.1797,13.2126,92000.0
2010-02-17 10:15:00,16.04,16.06,16.03,16.06,114000.0,13.2126,13.2291,13.2044,13.2291,114000.0
2010-02-17 10:20:00,16.06,16.06,16.04,16.05,100000.0,13.2291,13.2291,13.2126,13.2209,100000.0
2010-02-17 10:25:00,16.05,16.06,16.04,16.06,115200.0,13.2209,13.2291,13.2126,13.2291,115200.0
2010-02-17 10:30:00,16.06,16.11,16.05,16.11,285200.0,13.2291,13.2703,13.2209,13.2703,285200.0
2010-02-17 10:35:00,16.11,16.11,16.1,16.1,128400.0,13.2703,13.2703,13.2621,13.2621,128400.0
2010-02-17 10:40:00,16.1,16.11,16.1,16.1,98400.0,13.2621,13.2703,13.2621,13.2621,98400.0
2010-02-17 10:45:00,16.1,16.11,16.09,16.11,96800.0,13.2621,13.2703,13.2538,13.2703,96800.0
2010-02-17 10:50:00,16.11,16.11,16.09,16.11,136800.0,13.2703,13.2703,13.2538,13.2703,136800.0
2010-02-17 10:55:00,16.11,16.13,16.1,16.12,98000.0,13.2703,13.2868,13.2621,13.2785,98000.0
2010-02-17 11:00:00,16.12,16.12,16.08,16.09,110800.0,13.2785,13.2785,13.2456,13.2538,110800.0
2010-02-17 11:05:00,16.09,16.11,16.09,16.09,97600.0,13.2538,13.2703,13.2538,13.2538,97600.0
2010-02-17 11:10:00,16.09,16.11,16.08,16.1,197200.0,13.2538,13.2703,13.2456,13.2621,197200.0
2010-02-17 11:15:00,16.1,16.11,16.08,16.1,147600.0,13.2621,13.2703,13.2456,13.2621,147600.0
2010-02-17 11:20:00,16.1,16.11,16.09,16.1,78800.0,13.2621,13.2703,13.2538,13.2621,78800.0
2010-02-17 11:25:00,16.1,16.11,16.08,16.09,94400.0,13.2621,13.2703,13.2456,13.2538,94400.0
2010-02-17 11:30:00,16.09,16.1,16.07,16.09,208000.0,13.2538,13.2621,13.2374,13.2538,208000.0
2010-02-17 11:35:00,16.09,16.1,16.06,16.07,119200.0,13.2538,13.2621,13.2291,13.2374,119200.0
2010-02-17 11:40:00,16.06,16.07,16.05,16.07,97200.0,13.2291,13.2374,13.2209,13.2374,97200.0
2010-02-17 11:45:00,16.06,16.09,16.06,16.09,201600.0,13.2291,13.2538,13.2291,13.2538,201600.0
2010-02-17 11:50:00,16.09,16.1,16.08,16.1,48000.0,13.2538,13.2621,13.2456,13.2621,48000.0
2010-02-17 11:55:00,16.1,16.1,16.1,16.1,52000.0,13.2621,13.2621,13.2621,13.2621,52000.0
2010-02-17 12:00:00,16.1,16.12,16.1,16.12,73200.0,13.2621,13.2785,13.2621,13.2785,73200.0
2010-02-17 12:05:00,16.12,16.13,16.11,16.13,41200.0,13.2785,13.2868,13.2703,13.2868,41200.0
2010-02-17 12:10:00,16.13,16.13,16.1,16.1,32400.0,13.2868,13.2868,13.2621,13.2621,32400.0
2010-02-17 12:15:00,16.11,16.16,16.11,16.16,221600.0,13.2703,13.3115,13.2703,13.3115,221600.0
2010-02-17 12:20:00,16.16,16.16,16.14,16.15,91600.0,13.3115,13.3115,13.295,13.3033,91600.0
2010-02-17 12:25:00,16.15,16.16,16.15,16.16,65600.0,13.3033,13.3115,13.3033,13.3115,65600.0
2010-02-17 12:30:00,16.16,16.16,16.15,16.16,101200.0,13.3115,13.3115,13.3033,13.3115,101200.0
2010-02-17 12:35:00,16.16,16.16,16.13,16.13,56000.0,13.3115,13.3115,13.2868,13.2868,56000.0
2010-02-17 12:40:00,16.13,16.14,16.13,16.13,30000.0,13.2868,13.295,13.2868,13.2868,30000.0
2010-02-17 12:45:00,16.13,16.14,16.13,16.14,51200.0,13.2868,13.295,13.2868,13.295,51200.0
2010-02-17 12:50:00,16.14,16.15,16.13,16.14,42400.0,13.295,13.3033,13.2868,13.295,42400.0
2010-02-17 12:55:00,16.14,16.15,16.14,16.15,34400.0,13.295,13.3033,13.295,13.3033,34400.0
2010-02-17 13:00:00,16.15,16.16,16.14,16.15,42800.0,13.3033,13.3115,13.295,13.3033,42800.0
2010-02-17 13:05:00,16.15,16.16,16.14,16.16,48000.0,13.3033,13.3115,13.295,13.3115,48000.0
2010-02-17 13:10:00,16.16,16.16,16.15,16.15,46000.0,13.3115,13.3115,13.3033,13.3033,46000.0
2010-02-17 13:15:00,16.15,16.17,16.15,16.17,78800.0,13.3033,13.3197,13.3033,13.3197,78800.0
2010-02-17 13:20:00,16.16,16.17,16.15,16.16,46800.0,13.3115,13.3197,13.3033,13.3115,46800.0
2010-02-17 13:25:00,16.16,16.17,16.14,16.14,133200.0,13.3115,13.3197,13.295,13.295,133200.0
2010-02-17 13:30:00,16.15,16.15,16.13,16.14,46800.0,13.3033,13.3033,13.2868,13.295,46800.0
2010-02-17 13:35:00,16.14,16.15,16.14,16.15,66000.0,13.295,13.3033,13.295,13.3033,66000.0
2010-02-17 13:40:00,16.15,16.15,16.13,16.14,98800.0,13.3033,13.3033,13.2868,13.295,98800.0
2010-02-17 13:45:00,16.13,16.14,16.12,16.13,67200.0,13.2868,13.295,13.2785,13.2868,67200.0
2010-02-17 13:50:00,16.13,16.15,16.13,16.15,54800.0,13.2868,13.3033,13.2868,13.3033,54800.0
2010-02-17 13:55:00,16.15,16.16,16.15,16.15,74000.0,13.3033,13.3115,13.3033,13.3033,74000.0
2010-02-17 14:00:00,16.15,16.16,16.12,16.15,315200.0,13.3033,13.3115,13.2785,13.3033,315200.0
2010-02-17 14:05:00,16.15,16.15,16.13,16.14,229600.0,13.3033,13.3033,13.2868,13.295,229600.0
2010-02-17 14:10:00,16.14,16.14,16.12,16.12,70800.0,13.295,13.295,13.2785,13.2785,70800.0
2010-02-17 14:15:00,16.12,16.12,16.1,16.11,75600.0,13.2785,13.2785,13.2621,13.2703,75600.0
2010-02-17 14:20:00,16.11,16.12,16.09,16.12,58400.0,13.2703,13.2785,13.2538,13.2785,58400.0
2010-02-17 14:25:00,16.12,16.13,16.11,16.13,39200.0,13.2785,13.2868,13.2703,13.2868,39200.0
2010-02-17 14:30:00,16.13,16.13,16.11,16.12,43200.0,13.2868,13.2868,13.2703,13.2785,43200.0
2010-02-17 14:35:00,16.12,16.13,16.11,16.12,46000.0,13.2785,13.2868,13.2703,13.2785,46000.0
2010-02-17 14:40:00,16.12,16.14,16.12,16.13,148000.0,13.2785,13.295,13.2785,13.2868,148000.0
2010-02-17 14:45:00,16.12,16.14,16.12,16.13,334800.0,13.2785,13.295,13.2785,13.2868,334800.0
2010-02-17 14:50:00,16.13,16.14,16.12,16.13,124800.0,13.2868,13.295,13.2785,13.2868,124800.0
2010-02-17 14:55:00,16.13,16.15,16.13,16.15,104000.0,13.2868,13.3033,13.2868,13.3033,104000.0
2010-02-17 15:00:00,16.15,16.15,16.13,16.14,155200.0,13.3033,13.3033,13.2868,13.295,155200.0
2010-02-17 15:05:00,16.13,16.14,16.12,16.13,210800.0,13.2868,13.295,13.2785,13.2868,210800.0
2010-02-17 15:10:00,16.13,16.13,16.12,16.13,127600.0,13.2868,13.2868,13.2785,13.2868,127600.0
2010-02-17 15:15:00,16.13,16.13,16.12,16.13,192000.0,13.2868,13.2868,13.2785,13.2868,192000.0
2010-02-17 15:20:00,16.13,16.14,16.12,16.14,228400.0,13.2868,13.295,13.2785,13.295,228400.0
2010-02-17 15:25:00,16.14,16.15,16.12,16.12,215200.0,13.295,13.3033,13.2785,13.2785,215200.0
2010-02-17 15:30:00,16.12,16.15,16.12,16.14,124000.0,13.2785,13.3033,13.2785,13.295,124000.0
2010-02-17 15:35:00,16.14,16.15,16.13,16.13,145600.0,13.295,13.3033,13.2868,13.2868,145600.0
2010-02-17 15:40:00,16.13,16.14,16.11,16.12,326000.0,13.2868,13.295,13.2703,13.2785,326000.0
2010-02-17 15:45:00,16.12,16.13,16.1,16.1,296400.0,13.2785,13.2868,13.2621,13.2621,296400.0
2010-02-17 15:50:00,16.1,16.13,16.1,16.13,490000.0,13.2621,13.2868,13.2621,13.2868,490000.0
2010-02-17 15:55:00,16.13,16.13,16.1,16.12,534800.0,13.2868,13.2868,13.2621,13.2785,534800.0
2010-02-18 09:30:00,16.12,16.15,16.06,16.07,233600.0,13.2785,13.3033,13.2291,13.2374,233600.0
2010-02-18 09:35:00,16.06,16.08,16.0,16.0,119600.0,13.2291,13.2456,13.1797,13.1797,119600.0
2010-02-18 09:40:00,16.01,16.09,16.0,16.08,172800.0,13.1879,13.2538,13.1797,13.2456,172800.0
2010-02-18 09:45:00,16.08,16.1,16.08,16.09,65600.0,13.2456,13.2621,13.2456,13.2538,65600.0
2010-02-18 09:50:00,16.1,16.11,16.07,16.08,103600.0,13.2621,13.2703,13.2374,13.2456,103600.0
2010-02-18 09:55:00,16.08,16.08,16.05,16.07,75600.0,13.2456,13.2456,13.2209,13.2374,75600.0
2010-02-18 10:00:00,16.07,16.11,16.05,16.09,173200.0,13.2374,13.2703,13.2209,13.2538,173200.0
2010-02-18 10:05:00,16.09,16.1,16.05,16.07,137200.0,13.2538,13.2621,13.2209,13.2374,137200.0
2010-02-18 10:10:00,16.07,16.1,16.07,16.09,89200.0,13.2374,13.2621,13.2374,13.2538,89200.0
2010-02-18 10:15:00,16.09,16.1,16.06,16.06,83200.0,13.2538,13.2621,13.2291,13.2291,83200.0
2010-02-18 10:20:00,16.06,16.07,16.02,16.03,92000.0,13.2291,13.2374,13.1962,13.2044,92000.0
2010-02-18 10:25:00,16.03,16.04,16.01,16.04,60000.0,13.2044,13.2126,13.1879,13.2126,60000.0
2010-02-18 10:30:00,16.04,16.04,16.01,16.01,74400.0,13.2126,13.2126,13.1879,13.1879,74400.0
2010-02-18 10:35:00,16.01,16.02,16.0,16.02,84800.0,13.1879,13.1962,13.1797,13.1962,84800.0
2010-02-18 10:40:00,16.02,16.04,16.02,16.04,73200.0,13.1962,13.2126,13.1962,13.2126,73200.0
2010-02-18 10:45:00,16.04,16.07,16.04,16.05,82000.0,13.2126,13.2374,13.2126,13.2209,82000.0
2010-02-18 10:50:00,16.06,16.07,16.05,16.05,50800.0,13.2291,13.2374,13.2209,13.2209,50800.0
2010-02-18 10:55:00,16.05,16.06,16.03,16.04,48800.0,13.2209,13.2291,13.2044,13.2126,48800.0
2010-02-18 11:00:00,16.04,16.05,16.03,16.05,61200.0,13.2126,13.2209,13.2044,13.2209,61200.0
2010-02-18 11:05:00,16.05,16.06,16.05,16.05,54400.0,13.2209,13.2291,13.2209,13.2209,54400.0
2010-02-18 11:10:00,16.06,16.07,16.03,16.03,44400.0,13.2291,13.2374,13.2044,13.2044,44400.0
2010-02-18 11:15:00,16.03,16.05,16.03,16.05,64400.0,13.2044,13.2209,13.2044,13.2209,64400.0
2010-02-18 11:20:00,16.05,16.07,16.05,16.07,72400.0,13.2209,13.2374,13.2209,13.2374,72400.0
2010-02-18 11:25:00,16.07,16.08,16.05,16.05,76800.0,13.2374,13.2456,13.2209,13.2209,76800.0
2010-02-18 11:30:00,16.05,16.06,16.04,16.05,46400.0,13.2209,13.2291,13.2126,13.2209,46400.0
2010-02-18 11:35:00,16.04,16.04,16.02,16.03,100000.0,13.2126,13.2126,13.1962,13.2044,100000.0
2010-02-18 11:40:00,16.03,16.05,16.02,16.03,43600.0,13.2044,13.2209,13.1962,13.2044,43600.0
2010-02-18 11:45:00,16.03,16.04,16.03,16.03,41200.0,13.2044,13.2126,13.2044,13.2044,41200.0
2010-02-18 11:50:00,16.03,16.04,16.01,16.02,70400.0,13.2044,13.2126,13.1879,13.1962,70400.0
2010-02-18 11:55:00,16.02,16.02,16.0,16.01,88400.0,13.1962,13.1962,13.1797,13.1879,88400.0
2010-02-18 12:00:00,16.01,16.01,16.01,16.01,48800.0,13.1879,13.1879,13.1879,13.1879,48800.0
2010-02-18 12:05:00,16.01,16.01,15.98,15.98,87600.0,13.1879,13.1879,13.1632,13.1632,87600.0
2010-02-18 12:10:00,15.99,16.0,15.98,16.0,41600.0,13.1715,13.1797,13.1632,13.1797,41600.0
2010-02-18 12:15:00,16.0,16.0,15.99,15.99,52800.0,13.1797,13.1797,13.1715,13.1715,52800.0
2010-02-18 12:20:00,15.99,16.0,15.99,16.0,50800.0,13.1715,13.1797,13.1715,13.1797,50800.0
2010-02-18 12:25:00,16.0,16.0,16.0,16.0,29600.0,13.1797,13.1797,13.1797,13.1797,29600.0
2010-02-18 12:30:00,16.0,16.0,15.99,15.99,37600.0,13.1797,13.1797,13.1715,13.1715,37600.0
2010-02-18 12:35:00,15.99,15.99,15.98,15.99,30400.0,13.1715,13.1715,13.1632,13.1715,30400.0
2010-02-18 12:40:00,15.99,16.0,15.99,16.0,32000.0,13.1715,13.1797,13.1715,13.1797,32000.0
2010-02-18 12:45:00,16.0,16.0,16.0,16.0,44400.0,13.1797,13.1797,13.1797,13.1797,44400.0
2010-02-18 12:50:00,16.0,16.0,15.99,16.0,32000.0,13.1797,13.1797,13.1715,13.1797,32000.0
2010-02-18 12:55:00,16.0,16.0,15.98,15.99,33600.0,13.1797,13.1797,13.1632,13.1715,33600.0
2010-02-18 13:00:00,15.99,16.0,15.98,16.0,39200.0,13.1715,13.1797,13.1632,13.1797,39200.0
2010-02-18 13:05:00,16.0,16.0,16.0,16.0,30000.0,13.1797,13.1797,13.1797,13.1797,30000.0
2010-02-18 13:10:00,16.0,16.02,16.0,16.01,52000.0,13.1797,13.1962,13.1797,13.1879,52000.0
2010-02-18 13:15:00,16.01,16.01,16.0,16.0,26400.0,13.1879,13.1879,13.1797,13.1797,26400.0
2010-02-18 13:20:00,16.0,16.03,16.0,16.03,28400.0,13.1797,13.2044,13.1797,13.2044,28400.0
2010-02-18 13:25:00,16.03,16.03,15.99,16.0,34000.0,13.2044,13.2044,13.1715,13.1797,34000.0
2010-02-18 13:30:00,16.0,16.02,16.0,16.01,48400.0,13.1797,13.1962,13.1797,13.1879,48400.0
2010-02-18 13:35:00,16.01,16.02,16.0,16.02,32400.0,13.1879,13.1962,13.1797,13.1962,32400.0
2010-02-18 13:40:00,16.01,16.04,16.01,16.03,59200.0,13.1879,13.2126,13.1879,13.2044,59200.0
2010-02-18 13:45:00,16.03,16.04,16.03,16.03,19600.0,13.2044,13.2126,13.2044,13.2044,19600.0
2010-02-18 13:50:00,16.03,16.04,16.03,16.04,29600.0,13.2044,13.2126,13.2044,13.2126,29600.0
2010-02-18 13:55:00,16.04,16.05,16.04,16.04,26800.0,13.2126,13.2209,13.2126,13.2126,26800.0
2010-02-18 14:00:00,16.04,16.04,16.03,16.03,51200.0,13.2126,13.2126,13.2044,13.2044,51200.0
2010-02-18 14:05:00,16.03,16.04,16.03,16.04,28800.0,13.2044,13.2126,13.2044,13.2126,28800.0
2010-02-18 14:10:00,16.04,16.04,16.03,16.04,44000.0,13.2126,13.2126,13.2044,13.2126,44000.0
2010-02-18 14:15:00,16.03,16.07,16.03,16.07,99600.0,13.2044,13.2374,13.2044,13.2374,99600.0
2010-02-18 14:20:00,16.06,16.06,16.05,16.06,38000.0,13.2291,13.2291,13.2209,13.2291,38000.0
2010-02-18 14:25:00,16.06,16.08,16.06,16.07,46400.0,13.2291,13.2456,13.2291,13.2374,46400.0
2010-02-18 14:30:00,16.07,16.08,16.06,16.07,19200.0,13.2374,13.2456,13.2291,13.2374,19200.0
2010-02-18 14:35:00,16.07,16.09,16.07,16.07,94400.0,13.2374,13.2538,13.2374,13.2374,94400.0
2010-02-18 14:40:00,16.07,16.08,16.06,16.08,57600.0,13.2374,13.2456,13.2291,13.2456,57600.0
2010-02-18 14:45:00,16.08,16.09,16.08,16.08,49200.0,13.2456,13.2538,13.2456,13.2456,49200.0
2010-02-18 14:50:00,16.08,16.09,16.08,16.09,69600.0,13.2456,13.2538,13.2456,13.2538,69600.0
2010-02-18 14:55:00,16.09,16.1,16.09,16.1,82400.0,13.2538,13.2621,13.2538,13.2621,82400.0
2010-02-18 15:00:00,16.1,16.1,16.08,16.08,89200.0,13.2621,13.2621,13.2456,13.2456,89200.0
2010-02-18 15:05:00,16.08,16.08,16.07,16.08,80400.0,13.2456,13.2456,13.2374,13.2456,80400.0
2010-02-18 15:10:00,16.08,16.08,16.08,16.08,57200.0,13.2456,13.2456,13.2456,13.2456,57200.0
2010-02-18 15:15:00,16.08,16.08,16.07,16.08,67600.0,13.2456,13.2456,13.2374,13.2456,67600.0
2010-02-18 15:20:00,16.08,16.08,16.07,16.08,86800.0,13.2456,13.2456,13.2374,13.2456,86800.0
2010-02-18 15:25:00,16.08,16.08,16.07,16.07,78400.0,13.2456,13.2456,13.2374,13.2374,78400.0
2010-02-18 15:30:00,16.07,16.1,16.06,16.1,74400.0,13.2374,13.2621,13.2291,13.2621,74400.0
2010-02-18 15:35:00,16.1,16.11,16.1,16.1,117600.0,13.2621,13.2703,13.2621,13.2621,117600.0
2010-02-18 15:40:00,16.1,16.14,16.1,16.13,244000.0,13.2621,13.295,13.2621,13.2868,244000.0
2010-02-18 15:45:00,16.14,16.14,16.13,16.14,167200.0,13.295,13.295,13.2868,13.295,167200.0
2010-02-18 15:50:00,16.14,16.14,16.12,16.12,256800.0,13.295,13.295,13.2785,13.2785,256800.0
2010-02-18 15:55:00,16.12,16.12,16.1,16.11,524000.0,13.2785,13.2785,13.2621,13.2703,524000.0
2010-02-19 09:30:00,16.04,16.06,16.02,16.02,1156800.0,13.2126,13.2291,13.1962,13.1962,1156800.0
2010-02-19 09:35:00,16.01,16.06,16.0,16.06,232000.0,13.1879,13.2291,13.1797,13.2291,232000.0
2010-02-19 09:40:00,16.07,16.11,16.07,16.1,120800.0,13.2374,13.2703,13.2374,13.2621,120800.0
2010-02-19 09:45:00,16.1,16.1,16.06,16.07,129600.0,13.2621,13.2621,13.2291,13.2374,129600.0
2010-02-19 09:50:00,16.07,16.08,16.05,16.05,124000.0,13.2374,13.2456,13.2209,13.2209,124000.0
2010-02-19 09:55:00,16.05,16.05,16.01,16.01,79600.0,13.2209,13.2209,13.1879,13.1879,79600.0
2010-02-19 10:00:00,16.01,16.04,16.01,16.04,92800.0,13.1879,13.2126,13.1879,13.2126,92800.0
2010-02-19 10:05:00,16.03,16.07,16.03,16.06,149600.0,13.2044,13.2374,13.2044,13.2291,149600.0
2010-02-19 10:10:00,16.06,16.06,16.04,16.05,85600.0,13.2291,13.2291,13.2126,13.2209,85600.0
2010-02-19 10:15:00,16.05,16.07,16.05,16.07,166000.0,13.2209,13.2374,13.2209,13.2374,166000.0
2010-02-19 10:20:00,16.07,16.08,16.06,16.08,180000.0,13.2374,13.2456,13.2291,13.2456,180000.0
2010-02-19 10:25:00,16.08,16.08,16.07,16.08,112000.0,13.2456,13.2456,13.2374,13.2456,112000.0
2010-02-19 10:30:00,16.08,16.08,16.06,16.07,102400.0,13.2456,13.2456,13.2291,13.2374,102400.0
2010-02-19 10:35:00,16.07,16.07,16.05,16.06,37200.0,13.2374,13.2374,13.2209,13.2291,37200.0
2010-02-19 10:40:00,16.05,16.07,16.05,16.06,60000.0,13.2209,13.2374,13.2209,13.2291,60000.0
2010-02-19 10:45:00,16.06,16.08,16.06,16.06,63600.0,13.2291,13.2456,13.2291,13.2291,63600.0
2010-02-19 10:50:00,16.05,16.06,16.04,16.06,26400.0,13.2209,13.2291,13.2126,13.2291,26400.0
2010-02-19 10:55:00,16.06,16.07,16.06,16.07,44400.0,13.2291,13.2374,13.2291,13.2374,44400.0
2010-02-19 11:00:00,16.06,16.08,16.06,16.08,115600.0,13.2291,13.2456,13.2291,13.2456,115600.0
2010-02-19 11:05:00,16.08,16.08,16.06,16.07,104800.0,13.2456,13.2456,13.2291,13.2374,104800.0
2010-02-19 11:10:00,16.07,16.08,16.04,16.07,354800.0,13.2374,13.2456,13.2126,13.2374,354800.0
2010-02-19 11:15:00,16.07,16.1,16.07,16.09,241200.0,13.2374,13.2621,13.2374,13.2538,241200.0
2010-02-19 11:20:00,16.08,16.1,16.08,16.09,177600.0,13.2456,13.2621,13.2456,13.2538,177600.0
2010-02-19 11:25:00,16.09,16.1,16.09,16.1,98400.0,13.2538,13.2621,13.2538,13.2621,98400.0
2010-02-19 11:30:00,16.1,16.1,16.08,16.09,62800.0,13.2621,13.2621,13.2456,13.2538,62800.0
2010-02-19 11:35:00,16.09,16.09,16.07,16.08,91200.0,13.2538,13.2538,13.2374,13.2456,91200.0
2010-02-19 11:40:00,16.08,16.08,16.06,16.06,90800.0,13.2456,13.2456,13.2291,13.2291,90800.0
2010-02-19 11:45:00,16.06,16.07,16.05,16.05,80800.0,13.2291,13.2374,13.2209,13.2209,80800.0
2010-02-19 11:50:00,16.05,16.08,16.05,16.07,57200.0,13.2209,13.2456,13.2209,13.2374,57200.0
2010-02-19 11:55:00,16.07,16.1,16.07,16.09,117600.0,13.2374,13.2621,13.2374,13.2538,117600.0
2010-02-19 12:00:00,16.09,16.1,16.08,16.08,71600.0,13.2538,13.2621,13.2456,13.2456,71600.0
2010-02-19 12:05:00,16.08,16.1,16.08,16.09,56000.0,13.2456,13.2621,13.2456,13.2538,56000.0
2010-02-19 12:10:00,16.1,16.11,16.09,16.1,37200.0,13.2621,13.2703,13.2538,13.2621,37200.0
2010-02-19 12:15:00,16.11,16.14,16.1,16.14,107600.0,13.2703,13.295,13.2621,13.295,107600.0
2010-02-19 12:20:00,16.14,16.15,16.14,16.14,44800.0,13.295,13.3033,13.295,13.295,44800.0
2010-02-19 12:25:00,16.14,16.15,16.12,16.13,63200.0,13.295,13.3033,13.2785,13.2868,63200.0
2010-02-19 12:30:00,16.13,16.13,16.11,16.11,34400.0,13.2868,13.2868,13.2703,13.2703,34400.0
2010-02-19 12:35:00,16.11,16.11,16.09,16.09,27200.0,13.2703,13.2703,13.2538,13.2538,27200.0
2010-02-19 12:40:00,16.09,16.1,16.09,16.1,24400.0,13.2538,13.2621,13.2538,13.2621,24400.0
2010-02-19 12:45:00,16.1,16.12,16.1,16.1,90000.0,13.2621,13.2785,13.2621,13.2621,90000.0
2010-02-19 12:50:00,16.1,16.1,16.09,16.1,17600.0,13.2621,13.2621,13.2538,13.2621,17600.0
2010-02-19 12:55:00,16.1,16.11,16.09,16.1,35600.0,13.2621,13.2703,13.2538,13.2621,35600.0
2010-02-19 13:00:00,16.1,16.1,16.08,16.08,78000.0,13.2621,13.2621,13.2456,13.2456,78000.0
2010-02-19 13:05:00,16.08,16.09,16.08,16.09,31600.0,13.2456,13.2538,13.2456,13.2538,31600.0
2010-02-19 13:10:00,16.09,16.09,16.09,16.09,42400.0,13.2538,13.2538,13.2538,13.2538,42400.0
2010-02-19 13:15:00,16.09,16.09,16.08,16.08,71200.0,13.2538,13.2538,13.2456,13.2456,71200.0
2010-02-19 13:20:00,16.08,16.09,16.08,16.08,83600.0,13.2456,13.2538,13.2456,13.2456,83600.0
2010-02-19 13:25:00,16.08,16.09,16.08,16.08,25200.0,13.2456,13.2538,13.2456,13.2456,25200.0
2010-02-19 13:30:00,16.08,16.1,16.08,16.1,196400.0,13.2456,13.2621,13.2456,13.2621,196400.0
2010-02-19 13:35:00,16.09,16.1,16.09,16.1,40800.0,13.2538,13.2621,13.2538,13.2621,40800.0
2010-02-19 13:40:00,16.1,16.1,16.1,16.1,28800.0,13.2621,13.2621,13.2621,13.2621,28800.0
2010-02-19 13:45:00,16.1,16.1,16.08,16.08,64400.0,13.2621,13.2621,13.2456,13.2456,64400.0
2010-02-19 13:50:00,16.08,16.09,16.07,16.07,37200.0,13.2456,13.2538,13.2374,13.2374,37200.0
2010-02-19 13:55:00,16.07,16.08,16.07,16.08,60000.0,13.2374,13.2456,13.2374,13.2456,60000.0
2010-02-19 14:00:00,16.08,16.08,16.07,16.07,22400.0,13.2456,13.2456,13.2374,13.2374,22400.0
2010-02-19 14:05:00,16.07,16.08,16.07,16.07,66000.0,13.2374,13.2456,13.2374,13.2374,66000.0
2010-02-19 14:10:00,16.07,16.09,16.07,16.09,46400.0,13.2374,13.2538,13.2374,13.2538,46400.0
2010-02-19 14:15:00,16.09,16.1,16.07,16.08,82800.0,13.2538,13.2621,13.2374,13.2456,82800.0
2010-02-19 14:20:00,16.07,16.08,16.07,16.08,128800.0,13.2374,13.2456,13.2374,13.2456,128800.0
2010-02-19 14:25:00,16.08,16.08,16.06,16.06,41200.0,13.2456,13.2456,13.2291,13.2291,41200.0
2010-02-19 14:30:00,16.06,16.09,16.06,16.09,112000.0,13.2291,13.2538,13.2291,13.2538,112000.0
2010-02-19 14:35:00,16.09,16.09,16.07,16.09,92400.0,13.2538,13.2538,13.2374,13.2538,92400.0
2010-02-19 14:40:00,16.09,16.09,16.07,16.08,39600.0,13.2538,13.2538,13.2374,13.2456,39600.0
2010-02-19 14:45:00,16.08,16.08,16.07,16.08,38800.0,13.2456,13.2456,13.2374,13.2456,38800.0
2010-02-19 14:50:00,16.08,16.09,16.07,16.07,106000.0,13.2456,13.2538,13.2374,13.2374,106000.0
2010-02-19 14:55:00,16.07,16.08,16.06,16.06,69200.0,13.2374,13.2456,13.2291,13.2291,69200.0
2010-02-19 15:00:00,16.06,16.07,16.05,16.07,46800.0,13.2291,13.2374,13.2209,13.2374,46800.0
2010-02-19 15:05:00,16.06,16.07,16.06,16.07,80000.0,13.2291,13.2374,13.2291,13.2374,80000.0
2010-02-19 15:10:00,16.07,16.08,16.04,16.06,144000.0,13.2374,13.2456,13.2126,13.2291,144000.0
2010-02-19 15:15:00,16.06,16.07,16.06,16.06,92000.0,13.2291,13.2374,13.2291,13.2291,92000.0
2010-02-19 15:20:00,16.06,16.06,16.06,16.06,84400.0,13.2291,13.2291,13.2291,13.2291,84400.0
2010-02-19 15:25:00,16.06,16.06,16.04,16.04,104800.0,13.2291,13.2291,13.2126,13.2126,104800.0
2010-02-19 15:30:00,16.04,16.08,16.04,16.08,141200.0,13.2126,13.2456,13.2126,13.2456,141200.0
2010-02-19 15:35:00,16.08,16.09,16.08,16.08,177200.0,13.2456,13.2538,13.2456,13.2456,177200.0
2010-02-19 15:40:00,16.08,16.1,16.08,16.09,284400.0,13.2456,13.2621,13.2456,13.2538,284400.0
2010-02-19 15:45:00,16.09,16.11,16.09,16.1,163200.0,13.2538,13.2703,13.2538,13.2621,163200.0
2010-02-19 15:50:00,16.1,16.1,16.09,16.1,360400.0,13.2621,13.2621,13.2538,13.2621,360400.0
2010-02-19 15:55:00,16.1,16.1,16.08,16.08,341200.0,13.2621,13.2621,13.2456,13.2456,341200.0
2010-02-22 09:30:00,16.14,16.19,16.09,16.15,165200.0,13.295,13.3362,13.2538,13.3033,165200.0
2010-02-22 09:35:00,16.15,16.19,16.13,16.15,121200.0,13.3033,13.3362,13.2868,13.3033,121200.0
2010-02-22 09:40:00,16.15,16.15,16.1,16.12,100800.0,13.3033,13.3033,13.2621,13.2785,100800.0
2010-02-22 09:45:00,16.12,16.14,16.11,16.12,78400.0,13.2785,13.295,13.2703,13.2785,78400.0
2010-02-22 09:50:00,16.12,16.13,16.1,16.1,80000.0,13.2785,13.2868,13.2621,13.2621,80000.0
2010-02-22 09:55:00,16.1,16.15,16.1,16.13,77200.0,13.2621,13.3033,13.2621,13.2868,77200.0
2010-02-22 10:00:00,16.13,16.14,16.09,16.1,90400.0,13.2868,13.295,13.2538,13.2621,90400.0
2010-02-22 10:05:00,16.1,16.14,16.09,16.11,75600.0,13.2621,13.295,13.2538,13.2703,75600.0
2010-02-22 10:10:00,16.11,16.14,16.11,16.12,64400.0,13.2703,13.295,13.2703,13.2785,64400.0
2010-02-22 10:15:00,16.12,16.14,16.1,16.1,119600.0,13.2785,13.295,13.2621,13.2621,119600.0
2010-02-22 10:20:00,16.09,16.11,16.09,16.11,80800.0,13.2538,13.2703,13.2538,13.2703,80800.0
2010-02-22 10:25:00,16.11,16.12,16.08,16.09,98400.0,13.2703,13.2785,13.2456,13.2538,98400.0
2010-02-22 10:30:00,16.08,16.11,16.08,16.11,79200.0,13.2456,13.2703,13.2456,13.2703,79200.0
2010-02-22 10:35:00,16.11,16.13,16.1,16.13,74000.0,13.2703,13.2868,13.2621,13.2868,74000.0
2010-02-22 10:40:00,16.13,16.15,16.13,16.14,53600.0,13.2868,13.3033,13.2868,13.295,53600.0
2010-02-22 10:45:00,16.14,16.14,16.13,16.13,44000.0,13.295,13.295,13.2868,13.2868,44000.0
2010-02-22 10:50:00,16.13,16.13,16.1,16.11,41600.0,13.2868,13.2868,13.2621,13.2703,41600.0
2010-02-22 10:55:00,16.11,16.11,16.09,16.1,52000.0,13.2703,13.2703,13.2538,13.2621,52000.0
2010-02-22 11:00:00,16.1,16.11,16.1,16.11,31200.0,13.2621,13.2703,13.2621,13.2703,31200.0
2010-02-22 11:05:00,16.11,16.11,16.08,16.09,42800.0,13.2703,13.2703,13.2456,13.2538,42800.0
2010-02-22 11:10:00,16.09,16.09,16.06,16.06,89600.0,13.2538,13.2538,13.2291,13.2291,89600.0
2010-02-22 11:15:00,16.06,16.06,16.05,16.06,64800.0,13.2291,13.2291,13.2209,13.2291,64800.0
2010-02-22 11:20:00,16.06,16.07,16.04,16.05,195200.0,13.2291,13.2374,13.2126,13.2209,195200.0
2010-02-22 11:25:00,16.05,16.05,16.01,16.03,88400.0,13.2209,13.2209,13.1879,13.2044,88400.0
2010-02-22 11:30:00,16.03,16.04,16.01,16.03,84800.0,13.2044,13.2126,13.1879,13.2044,84800.0
2010-02-22 11:35:00,16.04,16.05,16.03,16.05,58400.0,13.2126,13.2209,13.2044,13.2209,58400.0
2010-02-22 11:40:00,16.05,16.09,16.05,16.09,56400.0,13.2209,13.2538,13.2209,13.2538,56400.0
2010-02-22 11:45:00,16.09,16.1,16.09,16.09,77200.0,13.2538,13.2621,13.2538,13.2538,77200.0
2010-02-22 11:50:00,16.09,16.09,16.06,16.09,352800.0,13.2538,13.2538,13.2291,13.2538,352800.0
2010-02-22 11:55:00,16.08,16.1,16.07,16.09,73200.0,13.2456,13.2621,13.2374,13.2538,73200.0
2010-02-22 12:00:00,16.09,16.09,16.08,16.09,33200.0,13.2538,13.2538,13.2456,13.2538,33200.0
2010-02-22 12:05:00,16.09,16.1,16.09,16.1,40400.0,13.2538,13.2621,13.2538,13.2621,40400.0
2010-02-22 12:10:00,16.11,16.11,16.1,16.11,26800.0,13.2703,13.2703,13.2621,13.2703,26800.0
2010-02-22 12:15:00,16.11,16.11,16.09,16.11,44400.0,13.2703,13.2703,13.2538,13.2703,44400.0
2010-02-22 12:20:00,16.11,16.11,16.1,16.1,33200.0,13.2703,13.2703,13.2621,13.2621,33200.0
2010-02-22 12:25:00,16.1,16.11,16.09,16.09,34400.0,13.2621,13.2703,13.2538,13.2538,34400.0
2010-02-22 12:30:00,16.09,16.11,16.09,16.1,32800.0,13.2538,13.2703,13.2538,13.2621,32800.0
2010-02-22 12:35:00,16.1,16.11,16.1,16.1,50000.0,13.2621,13.2703,13.2621,13.2621,50000.0
2010-02-22 12:40:00,16.1,16.11,16.1,16.1,43600.0,13.2621,13.2703,13.2621,13.2621,43600.0
2010-02-22 12:45:00,16.1,16.11,16.1,16.1,26400.0,13.2621,13.2703,13.2621,13.2621,26400.0
2010-02-22 12:50:00,16.1,16.11,16.1,16.11,35200.0,13.2621,13.2703,13.2621,13.2703,35200.0
2010-02-22 12:55:00,16.1,16.11,16.1,16.11,25600.0,13.2621,13.2703,13.2621,13.2703,25600.0
2010-02-22 13:00:00,16.1,16.11,16.1,16.1,42800.0,13.2621,13.2703,13.2621,13.2621,42800.0
2010-02-22 13:05:00,16.1,16.11,16.1,16.1,34400.0,13.2621,13.2703,13.2621,13.2621,34400.0
2010-02-22 13:10:00,16.1,16.11,16.1,16.1,26000.0,13.2621,13.2703,13.2621,13.2621,26000.0
2010-02-22 13:15:00,16.1,16.11,16.09,16.11,52000.0,13.2621,13.2703,13.2538,13.2703,52000.0
2010-02-22 13:20:00,16.11,16.12,16.1,16.11,30400.0,13.2703,13.2785,13.2621,13.2703,30400.0
2010-02-22 13:25:00,16.11,16.13,16.11,16.11,49600.0,13.2703,13.2868,13.2703,13.2703,49600.0
2010-02-22 13:30:00,16.11,16.11,16.09,16.1,66400.0,13.2703,13.2703,13.2538,13.2621,66400.0
2010-02-22 13:35:00,16.1,16.1,16.1,16.1,33600.0,13.2621,13.2621,13.2621,13.2621,33600.0
2010-02-22 13:40:00,16.1,16.11,16.1,16.1,66000.0,13.2621,13.2703,13.2621,13.2621,66000.0
2010-02-22 13:45:00,16.1,16.1,16.09,16.1,40400.0,13.2621,13.2621,13.2538,13.2621,40400.0
2010-02-22 13:50:00,16.1,16.11,16.1,16.11,92400.0,13.2621,13.2703,13.2621,13.2703,92400.0
2010-02-22 13:55:00,16.11,16.11,16.1,16.11,60800.0,13.2703,13.2703,13.2621,13.2703,60800.0
2010-02-22 14:00:00,16.1,16.11,16.1,16.1,26000.0,13.2621,13.2703,13.2621,13.2621,26000.0
2010-02-22 14:05:00,16.1,16.11,16.1,16.11,58800.0,13.2621,13.2703,13.2621,13.2703,58800.0
2010-02-22 14:10:00,16.11,16.11,16.11,16.11,21600.0,13.2703,13.2703,13.2703,13.2703,21600.0
2010-02-22 14:15:00,16.11,16.11,16.1,16.11,43200.0,13.2703,13.2703,13.2621,13.2703,43200.0
2010-02-22 14:20:00,16.12,16.14,16.11,16.11,84000.0,13.2785,13.295,13.2703,13.2703,84000.0
2010-02-22 14:25:00,16.11,16.11,16.1,16.1,58400.0,13.2703,13.2703,13.2621,13.2621,58400.0
2010-02-22 14:30:00,16.1,16.11,16.1,16.1,63600.0,13.2621,13.2703,13.2621,13.2621,63600.0
2010-02-22 14:35:00,16.1,16.11,16.09,16.11,70400.0,13.2621,13.2703,13.2538,13.2703,70400.0
2010-02-22 14:40:00,16.11,16.11,16.11,16.11,35600.0,13.2703,13.2703,13.2703,13.2703,35600.0
2010-02-22 14:45:00,16.11,16.11,16.11,16.11,48400.0,13.2703,13.2703,13.2703,13.2703,48400.0
2010-02-22 14:50:00,16.11,16.13,16.11,16.12,54800.0,13.2703,13.2868,13.2703,13.2785,54800.0
2010-02-22 14:55:00,16.12,16.13,16.11,16.11,64800.0,13.2785,13.2868,13.2703,13.2703,64800.0
2010-02-22 15:00:00,16.11,16.13,16.11,16.12,59200.0,13.2703,13.2868,13.2703,13.2785,59200.0
2010-02-22 15:05:00,16.12,16.13,16.11,16.11,95600.0,13.2785,13.2868,13.2703,13.2703,95600.0
2010-02-22 15:10:00,16.11,16.11,16.11,16.11,65600.0,13.2703,13.2703,13.2703,13.2703,65600.0
2010-02-22 15:15:00,16.11,16.11,16.1,16.11,126800.0,13.2703,13.2703,13.2621,13.2703,126800.0
2010-02-22 15:20:00,16.11,16.11,16.09,16.09,105600.0,13.2703,13.2703,13.2538,13.2538,105600.0
2010-02-22 15:25:00,16.09,16.11,16.09,16.1,112800.0,13.2538,13.2703,13.2538,13.2621,112800.0
2010-02-22 15:30:00,16.1,16.1,16.09,16.1,140000.0,13.2621,13.2621,13.2538,13.2621,140000.0
2010-02-22 15:35:00,16.1,16.1,16.08,16.08,130800.0,13.2621,13.2621,13.2456,13.2456,130800.0
2010-02-22 15:40:00,16.08,16.09,16.05,16.06,201200.0,13.2456,13.2538,13.2209,13.2291,201200.0
2010-02-22 15:45:00,16.06,16.07,16.04,16.05,206800.0,13.2291,13.2374,13.2126,13.2209,206800.0
2010-02-22 15:50:00,16.05,16.07,16.05,16.07,338000.0,13.2209,13.2374,13.2209,13.2374,338000.0
2010-02-22 15:55:00,16.07,16.08,16.06,16.08,261200.0,13.2374,13.2456,13.2291,13.2456,261200.0
2010-02-23 09:30:00,16.08,16.14,16.08,16.11,113600.0,13.2456,13.295,13.2456,13.2703,113600.0
2010-02-23 09:35:00,16.11,16.12,16.09,16.09,96000.0,13.2703,13.2785,13.2538,13.2538,96000.0
2010-02-23 09:40:00,16.09,16.11,16.09,16.1,84000.0,13.2538,13.2703,13.2538,13.2621,84000.0
2010-02-23 09:45:00,16.1,16.1,16.04,16.04,80800.0,13.2621,13.2621,13.2126,13.2126,80800.0
2010-02-23 09:50:00,16.04,16.06,16.03,16.05,61200.0,13.2126,13.2291,13.2044,13.2209,61200.0
2010-02-23 09:55:00,16.06,16.08,16.05,16.07,53200.0,13.2291,13.2456,13.2209,13.2374,53200.0
2010-02-23 10:00:00,16.07,16.09,15.96,15.99,212800.0,13.2374,13.2538,13.1467,13.1715,212800.0
2010-02-23 10:05:00,15.99,16.0,15.98,16.0,55600.0,13.1715,13.1797,13.1632,13.1797,55600.0
2010-02-23 10:10:00,16.01,16.01,15.94,15.94,72400.0,13.1879,13.1879,13.1303,13.1303,72400.0
2010-02-23 10:15:00,15.94,15.94,15.93,15.93,75200.0,13.1303,13.1303,13.122,13.122,75200.0
2010-02-23 10:20:00,15.93,15.94,15.9,15.92,123600.0,13.122,13.1303,13.0973,13.1138,123600.0
2010-02-23 10:25:00,15.92,15.97,15.92,15.94,70400.0,13.1138,13.155,13.1138,13.1303,70400.0
2010-02-23 10:30:00,15.94,15.94,15.9,15.92,50800.0,13.1303,13.1303,13.0973,13.1138,50800.0
2010-02-23 10:35:00,15.92,15.97,15.92,15.97,52400.0,13.1138,13.155,13.1138,13.155,52400.0
2010-02-23 10:40:00,15.97,15.97,15.95,15.97,83600.0,13.155,13.155,13.1385,13.155,83600.0
2010-02-23 10:45:00,15.97,15.99,15.96,15.97,68400.0,13.155,13.1715,13.1467,13.155,68400.0
2010-02-23 10:50:00,15.97,15.97,15.96,15.97,30400.0,13.155,13.155,13.1467,13.155,30400.0
2010-02-23 10:55:00,15.96,15.98,15.96,15.97,23600.0,13.1467,13.1632,13.1467,13.155,23600.0
2010-02-23 11:00:00,15.97,15.97,15.95,15.96,58800.0,13.155,13.155,13.1385,13.1467,58800.0
2010-02-23 11:05:00,15.96,15.96,15.93,15.95,20000.0,13.1467,13.1467,13.122,13.1385,20000.0
2010-02-23 11:10:00,15.95,15.99,15.95,15.99,36400.0,13.1385,13.1715,13.1385,13.1715,36400.0
2010-02-23 11:15:00,15.99,15.99,15.97,15.97,40400.0,13.1715,13.1715,13.155,13.155,40400.0
2010-02-23 11:20:00,15.98,16.0,15.98,15.99,24000.0,13.1632,13.1797,13.1632,13.1715,24000.0
2010-02-23 11:25:00,15.99,15.99,15.97,15.97,40800.0,13.1715,13.1715,13.155,13.155,40800.0
2010-02-23 11:30:00,15.98,16.0,15.98,16.0,54400.0,13.1632,13.1797,13.1632,13.1797,54400.0
2010-02-23 11:35:00,16.0,16.0,15.99,16.0,52800.0,13.1797,13.1797,13.1715,13.1797,52800.0
2010-02-23 11:40:00,15.99,16.0,15.99,16.0,58000.0,13.1715,13.1797,13.1715,13.1797,58000.0
2010-02-23 11:45:00,16.0,16.0,15.99,16.0,58800.0,13.1797,13.1797,13.1715,13.1797,58800.0
2010-02-23 11:50:00,16.0,16.01,15.99,16.01,163200.0,13.1797,13.1879,13.1715,13.1879,163200.0
2010-02-23 11:55:00,16.01,16.02,16.0,16.02,89200.0,13.1879,13.1962,13.1797,13.1962,89200.0
2010-02-23 12:00:00,16.02,16.02,16.0,16.01,74000.0,13.1962,13.1962,13.1797,13.1879,74000.0
2010-02-23 12:05:00,16.01,16.02,16.01,16.02,66400.0,13.1879,13.1962,13.1879,13.1962,66400.0
2010-02-23 12:10:00,16.02,16.03,16.01,16.02,55600.0,13.1962,13.2044,13.1879,13.1962,55600.0
2010-02-23 12:15:00,16.02,16.03,16.0,16.01,75200.0,13.1962,13.2044,13.1797,13.1879,75200.0
2010-02-23 12:20:00,16.0,16.01,15.99,16.0,72400.0,13.1797,13.1879,13.1715,13.1797,72400.0
2010-02-23 12:25:00,16.0,16.02,16.0,16.02,98000.0,13.1797,13.1962,13.1797,13.1962,98000.0
2010-02-23 12:30:00,16.02,16.02,16.01,16.02,47600.0,13.1962,13.1962,13.1879,13.1962,47600.0
2010-02-23 12:35:00,16.02,16.02,15.99,16.02,54800.0,13.1962,13.1962,13.1715,13.1962,54800.0
2010-02-23 12:40:00,16.02,16.02,15.99,15.99,36800.0,13.1962,13.1962,13.1715,13.1715,36800.0
2010-02-23 12:45:00,15.99,16.02,15.99,16.01,50400.0,13.1715,13.1962,13.1715,13.1879,50400.0
2010-02-23 12:50:00,16.01,16.02,16.01,16.02,35600.0,13.1879,13.1962,13.1879,13.1962,35600.0
2010-02-23 12:55:00,16.02,16.02,16.01,16.01,15200.0,13.1962,13.1962,13.1879,13.1879,15200.0
2010-02-23 13:00:00,16.01,16.02,16.01,16.02,106800.0,13.1879,13.1962,13.1879,13.1962,106800.0
2010-02-23 13:05:00,16.02,16.02,16.0,16.01,38400.0,13.1962,13.1962,13.1797,13.1879,38400.0
2010-02-23 13:10:00,16.02,16.03,16.01,16.01,45200.0,13.1962,13.2044,13.1879,13.1879,45200.0
2010-02-23 13:15:00,16.01,16.02,16.01,16.01,53200.0,13.1879,13.1962,13.1879,13.1879,53200.0
2010-02-23 13:20:00,16.01,16.02,16.0,16.02,69600.0,13.1879,13.1962,13.1797,13.1962,69600.0
2010-02-23 13:25:00,16.02,16.02,16.01,16.02,66400.0,13.1962,13.1962,13.1879,13.1962,66400.0
2010-02-23 13:30:00,16.02,16.03,16.01,16.01,48000.0,13.1962,13.2044,13.1879,13.1879,48000.0
2010-02-23 13:35:00,16.01,16.01,16.0,16.0,26000.0,13.1879,13.1879,13.1797,13.1797,26000.0
2010-02-23 13:40:00,16.0,16.01,16.0,16.0,68000.0,13.1797,13.1879,13.1797,13.1797,68000.0
2010-02-23 13:45:00,16.0,16.02,15.99,16.02,146400.0,13.1797,13.1962,13.1715,13.1962,146400.0
2010-02-23 13:50:00,16.01,16.02,16.0,16.02,132000.0,13.1879,13.1962,13.1797,13.1962,132000.0
2010-02-23 13:55:00,16.02,16.02,16.0,16.02,50000.0,13.1962,13.1962,13.1797,13.1962,50000.0
2010-02-23 14:00:00,16.02,16.03,16.0,16.03,92000.0,13.1962,13.2044,13.1797,13.2044,92000.0
2010-02-23 14:05:00,16.03,16.04,16.02,16.04,183600.0,13.2044,13.2126,13.1962,13.2126,183600.0
2010-02-23 14:10:00,16.04,16.05,16.03,16.03,126800.0,13.2126,13.2209,13.2044,13.2044,126800.0
2010-02-23 14:15:00,16.03,16.05,16.03,16.04,88000.0,13.2044,13.2209,13.2044,13.2126,88000.0
2010-02-23 14:20:00,16.03,16.05,16.03,16.04,109200.0,13.2044,13.2209,13.2044,13.2126,109200.0
2010-02-23 14:25:00,16.04,16.05,16.04,16.05,124000.0,13.2126,13.2209,13.2126,13.2209,124000.0
2010-02-23 14:30:00,16.05,16.07,16.04,16.07,139600.0,13.2209,13.2374,13.2126,13.2374,139600.0
2010-02-23 14:35:00,16.07,16.09,16.06,16.09,98000.0,13.2374,13.2538,13.2291,13.2538,98000.0
2010-02-23 14:40:00,16.09,16.11,16.08,16.09,128000.0,13.2538,13.2703,13.2456,13.2538,128000.0
2010-02-23 14:45:00,16.09,16.1,16.09,16.09,150400.0,13.2538,13.2621,13.2538,13.2538,150400.0
2010-02-23 14:50:00,16.09,16.1,16.09,16.1,128000.0,13.2538,13.2621,13.2538,13.2621,128000.0
2010-02-23 14:55:00,16.1,16.1,16.08,16.08,82400.0,13.2621,13.2621,13.2456,13.2456,82400.0
2010-02-23 15:00:00,16.08,16.09,16.07,16.07,82400.0,13.2456,13.2538,13.2374,13.2374,82400.0
2010-02-23 15:05:00,16.07,16.08,16.06,16.07,101200.0,13.2374,13.2456,13.2291,13.2374,101200.0
2010-02-23 15:10:00,16.06,16.09,16.06,16.09,119600.0,13.2291,13.2538,13.2291,13.2538,119600.0
2010-02-23 15:15:00,16.09,16.09,16.08,16.08,90400.0,13.2538,13.2538,13.2456,13.2456,90400.0
2010-02-23 15:20:00,16.08,16.09,16.07,16.08,113600.0,13.2456,13.2538,13.2374,13.2456,113600.0
2010-02-23 15:25:00,16.08,16.09,16.08,16.08,96400.0,13.2456,13.2538,13.2456,13.2456,96400.0
2010-02-23 15:30:00,16.08,16.08,16.07,16.07,187200.0,13.2456,13.2456,13.2374,13.2374,187200.0
2010-02-23 15:35:00,16.07,16.08,16.07,16.07,157200.0,13.2374,13.2456,13.2374,13.2374,157200.0
2010-02-23 15:40:00,16.07,16.07,16.04,16.04,198400.0,13.2374,13.2374,13.2126,13.2126,198400.0
2010-02-23 15:45:00,16.04,16.06,16.04,16.05,234400.0,13.2126,13.2291,13.2126,13.2209,234400.0
2010-02-23 15:50:00,16.05,16.06,16.05,16.06,267600.0,13.2209,13.2291,13.2209,13.2291,267600.0
2010-02-23 15:55:00,16.06,16.06,16.04,16.05,444400.0,13.2291,13.2291,13.2126,13.2209,444400.0
2010-02-24 09:30:00,16.0,16.14,16.0,16.08,130400.0,13.1797,13.295,13.1797,13.2456,130400.0
2010-02-24 09:35:00,16.08,16.1,16.05,16.05,134400.0,13.2456,13.2621,13.2209,13.2209,134400.0
2010-02-24 09:40:00,16.05,16.06,16.02,16.06,66000.0,13.2209,13.2291,13.1962,13.2291,66000.0
2010-02-24 09:45:00,16.06,16.12,16.06,16.12,82400.0,13.2291,13.2785,13.2291,13.2785,82400.0
2010-02-24 09:50:00,16.13,16.14,16.11,16.13,83600.0,13.2868,13.295,13.2703,13.2868,83600.0
2010-02-24 09:55:00,16.12,16.12,16.09,16.1,54000.0,13.2785,13.2785,13.2538,13.2621,54000.0
2010-02-24 10:00:00,16.09,16.11,16.05,16.08,159200.0,13.2538,13.2703,13.2209,13.2456,159200.0
2010-02-24 10:05:00,16.08,16.1,16.06,16.06,91200.0,13.2456,13.2621,13.2291,13.2291,91200.0
2010-02-24 10:10:00,16.07,16.08,16.05,16.08,114800.0,13.2374,13.2456,13.2209,13.2456,114800.0
2010-02-24 10:15:00,16.08,16.08,16.05,16.07,135200.0,13.2456,13.2456,13.2209,13.2374,135200.0
2010-02-24 10:20:00,16.07,16.08,16.04,16.07,80400.0,13.2374,13.2456,13.2126,13.2374,80400.0
2010-02-24 10:25:00,16.08,16.1,16.08,16.09,72000.0,13.2456,13.2621,13.2456,13.2538,72000.0
2010-02-24 10:30:00,16.09,16.11,16.08,16.1,206400.0,13.2538,13.2703,13.2456,13.2621,206400.0
2010-02-24 10:35:00,16.1,16.13,16.1,16.13,174800.0,13.2621,13.2868,13.2621,13.2868,174800.0
2010-02-24 10:40:00,16.13,16.18,16.12,16.13,319200.0,13.2868,13.328,13.2785,13.2868,319200.0
2010-02-24 10:45:00,16.13,16.15,16.13,16.15,190000.0,13.2868,13.3033,13.2868,13.3033,190000.0
2010-02-24 10:50:00,16.15,16.16,16.12,16.13,103200.0,13.3033,13.3115,13.2785,13.2868,103200.0
2010-02-24 10:55:00,16.13,16.14,16.12,16.13,178000.0,13.2868,13.295,13.2785,13.2868,178000.0
2010-02-24 11:00:00,16.14,16.15,16.13,16.15,52000.0,13.295,13.3033,13.2868,13.3033,52000.0
2010-02-24 11:05:00,16.15,16.15,16.13,16.14,90400.0,13.3033,13.3033,13.2868,13.295,90400.0
2010-02-24 11:10:00,16.13,16.14,16.13,16.13,122400.0,13.2868,13.295,13.2868,13.2868,122400.0
2010-02-24 11:15:00,16.13,16.13,16.12,16.12,274000.0,13.2868,13.2868,13.2785,13.2785,274000.0
2010-02-24 11:20:00,16.12,16.14,16.11,16.11,133600.0,13.2785,13.295,13.2703,13.2703,133600.0
2010-02-24 11:25:00,16.11,16.14,16.11,16.13,102800.0,13.2703,13.295,13.2703,13.2868,102800.0
2010-02-24 11:30:00,16.13,16.14,16.11,16.14,130800.0,13.2868,13.295,13.2703,13.295,130800.0
2010-02-24 11:35:00,16.14,16.14,16.1,16.11,138800.0,13.295,13.295,13.2621,13.2703,138800.0
2010-02-24 11:40:00,16.11,16.13,16.11,16.11,68800.0,13.2703,13.2868,13.2703,13.2703,68800.0
2010-02-24 11:45:00,16.11,16.12,16.11,16.12,65200.0,13.2703,13.2785,13.2703,13.2785,65200.0
2010-02-24 11:50:00,16.12,16.14,16.12,16.12,44800.0,13.2785,13.295,13.2785,13.2785,44800.0
2010-02-24 11:55:00,16.13,16.14,16.13,16.13,72000.0,13.2868,13.295,13.2868,13.2868,72000.0
2010-02-24 12:00:00,16.13,16.14,16.13,16.13,20800.0,13.2868,13.295,13.2868,13.2868,20800.0
2010-02-24 12:05:00,16.13,16.14,16.12,16.12,94000.0,13.2868,13.295,13.2785,13.2785,94000.0
2010-02-24 12:10:00,16.13,16.13,16.12,16.13,33600.0,13.2868,13.2868,13.2785,13.2868,33600.0
2010-02-24 12:15:00,16.13,16.15,16.13,16.15,97600.0,13.2868,13.3033,13.2868,13.3033,97600.0
2010-02-24 12:20:00,16.15,16.15,16.13,16.13,76400.0,13.3033,13.3033,13.2868,13.2868,76400.0
2010-02-24 12:25:00,16.13,16.14,16.12,16.14,148800.0,13.2868,13.295,13.2785,13.295,148800.0
2010-02-24 12:30:00,16.14,16.14,16.12,16.13,148800.0,13.295,13.295,13.2785,13.2868,148800.0
2010-02-24 12:35:00,16.13,16.13,16.11,16.12,74400.0,13.2868,13.2868,13.2703,13.2785,74400.0
2010-02-24 12:40:00,16.12,16.13,16.12,16.13,77200.0,13.2785,13.2868,13.2785,13.2868,77200.0
2010-02-24 12:45:00,16.13,16.15,16.12,16.15,80800.0,13.2868,13.3033,13.2785,13.3033,80800.0
2010-02-24 12:50:00,16.14,16.15,16.13,16.13,60000.0,13.295,13.3033,13.2868,13.2868,60000.0
2010-02-24 12:55:00,16.14,16.14,16.13,16.14,54000.0,13.295,13.295,13.2868,13.295,54000.0
2010-02-24 13:00:00,16.14,16.14,16.13,16.14,98000.0,13.295,13.295,13.2868,13.295,98000.0
2010-02-24 13:05:00,16.14,16.14,16.13,16.13,116000.0,13.295,13.295,13.2868,13.2868,116000.0
2010-02-24 13:10:00,16.13,16.14,16.13,16.14,73200.0,13.2868,13.295,13.2868,13.295,73200.0
2010-02-24 13:15:00,16.14,16.17,16.14,16.15,151200.0,13.295,13.3197,13.295,13.3033,151200.0
2010-02-24 13:20:00,16.15,16.17,16.15,16.16,53200.0,13.3033,13.3197,13.3033,13.3115,53200.0
2010-02-24 13:25:00,16.16,16.16,16.14,16.15,65200.0,13.3115,13.3115,13.295,13.3033,65200.0
2010-02-24 13:30:00,16.14,16.15,16.14,16.15,60400.0,13.295,13.3033,13.295,13.3033,60400.0
2010-02-24 13:35:00,16.15,16.16,16.14,16.16,55600.0,13.3033,13.3115,13.295,13.3115,55600.0
2010-02-24 13:40:00,16.16,16.16,16.15,16.16,34400.0,13.3115,13.3115,13.3033,13.3115,34400.0
2010-02-24 13:45:00,16.16,16.17,16.15,16.16,47200.0,13.3115,13.3197,13.3033,13.3115,47200.0
2010-02-24 13:50:00,16.15,16.16,16.15,16.15,57200.0,13.3033,13.3115,13.3033,13.3033,57200.0
2010-02-24 13:55:00,16.15,16.16,16.14,16.15,60800.0,13.3033,13.3115,13.295,13.3033,60800.0
2010-02-24 14:00:00,16.15,16.16,16.15,16.15,63600.0,13.3033,13.3115,13.3033,13.3033,63600.0
2010-02-24 14:05:00,16.15,16.16,16.15,16.16,94400.0,13.3033,13.3115,13.3033,13.3115,94400.0
2010-02-24 14:10:00,16.16,16.16,16.14,16.16,79200.0,13.3115,13.3115,13.295,13.3115,79200.0
2010-02-24 14:15:00,16.15,16.16,16.14,16.16,79600.0,13.3033,13.3115,13.295,13.3115,79600.0
2010-02-24 14:20:00,16.16,16.16,16.15,16.15,91600.0,13.3115,13.3115,13.3033,13.3033,91600.0
2010-02-24 14:25:00,16.15,16.17,16.15,16.17,98400.0,13.3033,13.3197,13.3033,13.3197,98400.0
2010-02-24 14:30:00,16.17,16.17,16.14,16.14,192400.0,13.3197,13.3197,13.295,13.295,192400.0
2010-02-24 14:35:00,16.14,16.16,16.12,16.15,154800.0,13.295,13.3115,13.2785,13.3033,154800.0
2010-02-24 14:40:00,16.14,16.16,16.13,16.15,116400.0,13.295,13.3115,13.2868,13.3033,116400.0
2010-02-24 14:45:00,16.16,16.18,16.15,16.18,202800.0,13.3115,13.328,13.3033,13.328,202800.0
2010-02-24 14:50:00,16.18,16.18,16.17,16.18,148400.0,13.328,13.328,13.3197,13.328,148400.0
2010-02-24 14:55:00,16.18,16.19,16.18,16.18,220400.0,13.328,13.3362,13.328,13.328,220400.0
2010-02-24 15:00:00,16.18,16.18,16.17,16.18,169200.0,13.328,13.328,13.3197,13.328,169200.0
2010-02-24 15:05:00,16.18,16.19,16.18,16.19,169200.0,13.328,13.3362,13.328,13.3362,169200.0
2010-02-24 15:10:00,16.19,16.2,16.19,16.19,170800.0,13.3362,13.3444,13.3362,13.3362,170800.0
2010-02-24 15:15:00,16.19,16.2,16.18,16.19,136800.0,13.3362,13.3444,13.328,13.3362,136800.0
2010-02-24 15:20:00,16.19,16.22,16.19,16.21,312000.0,13.3362,13.3609,13.3362,13.3527,312000.0
2010-02-24 15:25:00,16.21,16.22,16.21,16.22,220800.0,13.3527,13.3609,13.3527,13.3609,220800.0
2010-02-24 15:30:00,16.21,16.22,16.19,16.2,321200.0,13.3527,13.3609,13.3362,13.3444,321200.0
2010-02-24 15:35:00,16.2,16.22,16.19,16.21,509600.0,13.3444,13.3609,13.3362,13.3527,509600.0
2010-02-24 15:40:00,16.21,16.22,16.2,16.21,143200.0,13.3527,13.3609,13.3444,13.3527,143200.0
2010-02-24 15:45:00,16.21,16.23,16.21,16.21,302000.0,13.3527,13.3692,13.3527,13.3527,302000.0
2010-02-24 15:50:00,16.22,16.23,16.22,16.22,466800.0,13.3609,13.3692,13.3609,13.3609,466800.0
2010-02-24 15:55:00,16.22,16.25,16.22,16.24,1236000.0,13.3609,13.3856,13.3609,13.3774,1236000.0
2010-02-25 09:30:00,16.25,16.33,16.0,16.29,548000.0,13.3856,13.4515,13.1797,13.4186,548000.0
2010-02-25 09:35:00,16.28,16.32,16.23,16.31,364000.0,13.4103,13.4433,13.3692,13.4351,364000.0
2010-02-25 09:40:00,16.31,16.31,16.27,16.28,270400.0,13.4351,13.4351,13.4021,13.4103,270400.0
2010-02-25 09:45:00,16.28,16.32,16.23,16.32,359200.0,13.4103,13.4433,13.3692,13.4433,359200.0
2010-02-25 09:50:00,16.32,16.35,16.29,16.3,326800.0,13.4433,13.468,13.4186,13.4268,326800.0
2010-02-25 09:55:00,16.3,16.37,16.3,16.33,292000.0,13.4268,13.4845,13.4268,13.4515,292000.0
2010-02-25 10:00:00,16.32,16.33,16.27,16.33,213600.0,13.4433,13.4515,13.4021,13.4515,213600.0
2010-02-25 10:05:00,16.33,16.36,16.32,16.36,256000.0,13.4515,13.4762,13.4433,13.4762,256000.0
2010-02-25 10:10:00,16.36,16.36,16.34,16.34,205600.0,13.4762,13.4762,13.4598,13.4598,205600.0
2010-02-25 10:15:00,16.35,16.36,16.33,16.34,143600.0,13.468,13.4762,13.4515,13.4598,143600.0
2010-02-25 10:20:00,16.34,16.36,16.32,16.33,184000.0,13.4598,13.4762,13.4433,13.4515,184000.0
2010-02-25 10:25:00,16.32,16.34,16.32,16.33,80800.0,13.4433,13.4598,13.4433,13.4515,80800.0
2010-02-25 10:30:00,16.33,16.35,16.32,16.35,104400.0,13.4515,13.468,13.4433,13.468,104400.0
2010-02-25 10:35:00,16.35,16.35,16.32,16.32,115200.0,13.468,13.468,13.4433,13.4433,115200.0
2010-02-25 10:40:00,16.32,16.34,16.3,16.34,125600.0,13.4433,13.4598,13.4268,13.4598,125600.0
2010-02-25 10:45:00,16.34,16.34,16.32,16.34,130800.0,13.4598,13.4598,13.4433,13.4598,130800.0
2010-02-25 10:50:00,16.34,16.35,16.33,16.35,151200.0,13.4598,13.468,13.4515,13.468,151200.0
2010-02-25 10:55:00,16.35,16.36,16.32,16.32,104000.0,13.468,13.4762,13.4433,13.4433,104000.0
2010-02-25 11:00:00,16.31,16.32,16.3,16.3,90800.0,13.4351,13.4433,13.4268,13.4268,90800.0
2010-02-25 11:05:00,16.3,16.34,16.3,16.34,92800.0,13.4268,13.4598,13.4268,13.4598,92800.0
2010-02-25 11:10:00,16.34,16.34,16.3,16.32,114800.0,13.4598,13.4598,13.4268,13.4433,114800.0
2010-02-25 11:15:00,16.32,16.32,16.3,16.31,73600.0,13.4433,13.4433,13.4268,13.4351,73600.0
2010-02-25 11:20:00,16.31,16.31,16.29,16.31,109200.0,13.4351,13.4351,13.4186,13.4351,109200.0
2010-02-25 11:25:00,16.31,16.33,16.31,16.32,41200.0,13.4351,13.4515,13.4351,13.4433,41200.0
2010-02-25 11:30:00,16.32,16.32,16.27,16.27,201600.0,13.4433,13.4433,13.4021,13.4021,201600.0
2010-02-25 11:35:00,16.28,16.28,16.26,16.27,68400.0,13.4103,13.4103,13.3939,13.4021,68400.0
2010-02-25 11:40:00,16.27,16.29,16.26,16.27,75200.0,13.4021,13.4186,13.3939,13.4021,75200.0
2010-02-25 11:45:00,16.28,16.29,16.27,16.29,50000.0,13.4103,13.4186,13.4021,13.4186,50000.0
2010-02-25 11:50:00,16.28,16.28,16.25,16.25,66800.0,13.4103,13.4103,13.3856,13.3856,66800.0
2010-02-25 11:55:00,16.25,16.27,16.25,16.26,69600.0,13.3856,13.4021,13.3856,13.3939,69600.0
2010-02-25 12:00:00,16.26,16.27,16.25,16.27,88800.0,13.3939,13.4021,13.3856,13.4021,88800.0
2010-02-25 12:05:00,16.27,16.29,16.27,16.28,129200.0,13.4021,13.4186,13.4021,13.4103,129200.0
2010-02-25 12:10:00,16.28,16.32,16.28,16.32,108000.0,13.4103,13.4433,13.4103,13.4433,108000.0
2010-02-25 12:15:00,16.32,16.33,16.3,16.31,87600.0,13.4433,13.4515,13.4268,13.4351,87600.0
2010-02-25 12:20:00,16.31,16.32,16.29,16.31,72000.0,13.4351,13.4433,13.4186,13.4351,72000.0
2010-02-25 12:25:00,16.31,16.34,16.31,16.34,218800.0,13.4351,13.4598,13.4351,13.4598,218800.0
2010-02-25 12:30:00,16.34,16.35,16.34,16.35,111200.0,13.4598,13.468,13.4598,13.468,111200.0
2010-02-25 12:35:00,16.35,16.35,16.34,16.35,214000.0,13.468,13.468,13.4598,13.468,214000.0
2010-02-25 12:40:00,16.35,16.38,16.35,16.37,341200.0,13.468,13.4927,13.468,13.4845,341200.0
2010-02-25 12:45:00,16.37,16.39,16.36,16.38,160400.0,13.4845,13.501,13.4762,13.4927,160400.0
2010-02-25 12:50:00,16.38,16.39,16.37,16.37,103600.0,13.4927,13.501,13.4845,13.4845,103600.0
2010-02-25 12:55:00,16.37,16.38,16.36,16.37,160400.0,13.4845,13.4927,13.4762,13.4845,160400.0
2010-02-25 13:00:00,16.37,16.38,16.36,16.37,82800.0,13.4845,13.4927,13.4762,13.4845,82800.0
2010-02-25 13:05:00,16.36,16.38,16.36,16.37,93200.0,13.4762,13.4927,13.4762,13.4845,93200.0
2010-02-25 13:10:00,16.37,16.37,16.36,16.37,103200.0,13.4845,13.4845,13.4762,13.4845,103200.0
2010-02-25 13:15:00,16.37,16.38,16.36,16.38,97600.0,13.4845,13.4927,13.4762,13.4927,97600.0
2010-02-25 13:20:00,16.38,16.4,16.38,16.39,82400.0,13.4927,13.5092,13.4927,13.501,82400.0
2010-02-25 13:25:00,16.39,16.41,16.38,16.4,121600.0,13.501,13.5174,13.4927,13.5092,121600.0
2010-02-25 13:30:00,16.4,16.41,16.39,16.41,92800.0,13.5092,13.5174,13.501,13.5174,92800.0
2010-02-25 13:35:00,16.41,16.43,16.4,16.43,153600.0,13.5174,13.5339,13.5092,13.5339,153600.0
2010-02-25 13:40:00,16.43,16.44,16.42,16.44,147200.0,13.5339,13.5421,13.5257,13.5421,147200.0
2010-02-25 13:45:00,16.44,16.49,16.44,16.49,424800.0,13.5421,13.5833,13.5421,13.5833,424800.0
2010-02-25 13:50:00,16.49,16.52,16.49,16.51,578000.0,13.5833,13.608,13.5833,13.5998,578000.0
2010-02-25 13:55:00,16.51,16.52,16.5,16.52,199200.0,13.5998,13.608,13.5916,13.608,199200.0
2010-02-25 14:00:00,16.52,16.55,16.52,16.54,393600.0,13.608,13.6327,13.608,13.6245,393600.0
2010-02-25 14:05:00,16.54,16.57,16.54,16.55,230400.0,13.6245,13.6492,13.6245,13.6327,230400.0
2010-02-25 14:10:00,16.55,16.57,16.54,16.56,247600.0,13.6327,13.6492,13.6245,13.641,247600.0
2010-02-25 14:15:00,16.56,16.56,16.52,16.53,249200.0,13.641,13.641,13.608,13.6163,249200.0
2010-02-25 14:20:00,16.53,16.54,16.53,16.53,172000.0,13.6163,13.6245,13.6163,13.6163,172000.0
2010-02-25 14:25:00,16.53,16.55,16.52,16.53,232400.0,13.6163,13.6327,13.608,13.6163,232400.0
2010-02-25 14:30:00,16.53,16.54,16.51,16.52,220400.0,13.6163,13.6245,13.5998,13.608,220400.0
2010-02-25 14:35:00,16.52,16.52,16.49,16.5,196400.0,13.608,13.608,13.5833,13.5916,196400.0
2010-02-25 14:40:00,16.49,16.51,16.49,16.5,137200.0,13.5833,13.5998,13.5833,13.5916,137200.0
2010-02-25 14:45:00,16.5,16.52,16.49,16.49,181200.0,13.5916,13.608,13.5833,13.5833,181200.0
2010-02-25 14:50:00,16.49,16.51,16.49,16.51,133200.0,13.5833,13.5998,13.5833,13.5998,133200.0
2010-02-25 14:55:00,16.5,16.51,16.5,16.5,104800.0,13.5916,13.5998,13.5916,13.5916,104800.0
2010-02-25 15:00:00,16.5,16.52,16.5,16.51,162800.0,13.5916,13.608,13.5916,13.5998,162800.0
2010-02-25 15:05:00,16.51,16.56,16.5,16.56,245200.0,13.5998,13.641,13.5916,13.641,245200.0
2010-02-25 15:10:00,16.56,16.56,16.53,16.53,94400.0,13.641,13.641,13.6163,13.6163,94400.0
2010-02-25 15:15:00,16.53,16.54,16.52,16.52,156000.0,13.6163,13.6245,13.608,13.608,156000.0
2010-02-25 15:20:00,16.53,16.53,16.51,16.53,177200.0,13.6163,13.6163,13.5998,13.6163,177200.0
2010-02-25 15:25:00,16.53,16.54,16.52,16.54,201200.0,13.6163,13.6245,13.608,13.6245,201200.0
2010-02-25 15:30:00,16.54,16.54,16.52,16.54,306800.0,13.6245,13.6245,13.608,13.6245,306800.0
2010-02-25 15:35:00,16.54,16.54,16.52,16.53,296000.0,13.6245,13.6245,13.608,13.6163,296000.0
2010-02-25 15:40:00,16.53,16.55,16.52,16.54,422800.0,13.6163,13.6327,13.608,13.6245,422800.0
2010-02-25 15:45:00,16.54,16.55,16.53,16.53,389200.0,13.6245,13.6327,13.6163,13.6163,389200.0
2010-02-25 15:50:00,16.53,16.53,16.51,16.51,724000.0,13.6163,13.6163,13.5998,13.5998,724000.0
2010-02-25 15:55:00,16.51,16.56,16.51,16.55,656400.0,13.5998,13.641,13.5998,13.6327,656400.0
2010-02-26 09:30:00,16.56,16.66,16.56,16.65,329200.0,13.641,13.7234,13.641,13.7151,329200.0
2010-02-26 09:35:00,16.65,16.69,16.64,16.68,565200.0,13.7151,13.7481,13.7069,13.7398,565200.0
2010-02-26 09:40:00,16.68,16.72,16.64,16.72,222800.0,13.7398,13.7728,13.7069,13.7728,222800.0
2010-02-26 09:45:00,16.72,16.74,16.7,16.73,312400.0,13.7728,13.7893,13.7563,13.781,312400.0
2010-02-26 09:50:00,16.73,16.75,16.71,16.72,663600.0,13.781,13.7975,13.7645,13.7728,663600.0
2010-02-26 09:55:00,16.72,16.78,16.72,16.73,224000.0,13.7728,13.8222,13.7728,13.781,224000.0
2010-02-26 10:00:00,16.73,16.75,16.68,16.7,388000.0,13.781,13.7975,13.7398,13.7563,388000.0
2010-02-26 10:05:00,16.7,16.72,16.69,16.72,304000.0,13.7563,13.7728,13.7481,13.7728,304000.0
2010-02-26 10:10:00,16.71,16.75,16.71,16.75,265200.0,13.7645,13.7975,13.7645,13.7975,265200.0
2010-02-26 10:15:00,16.75,16.75,16.74,16.75,207200.0,13.7975,13.7975,13.7893,13.7975,207200.0
2010-02-26 10:20:00,16.75,16.78,16.71,16.75,249200.0,13.7975,13.8222,13.7645,13.7975,249200.0
2010-02-26 10:25:00,16.74,16.75,16.71,16.74,134000.0,13.7893,13.7975,13.7645,13.7893,134000.0
2010-02-26 10:30:00,16.74,16.78,16.74,16.74,446800.0,13.7893,13.8222,13.7893,13.7893,446800.0
2010-02-26 10:35:00,16.74,16.81,16.73,16.8,332400.0,13.7893,13.8469,13.781,13.8387,332400.0
2010-02-26 10:40:00,16.8,16.81,16.8,16.8,163600.0,13.8387,13.8469,13.8387,13.8387,163600.0
2010-02-26 10:45:00,16.8,16.81,16.8,16.81,278800.0,13.8387,13.8469,13.8387,13.8469,278800.0
2010-02-26 10:50:00,16.81,16.86,16.81,16.84,379200.0,13.8469,13.8881,13.8469,13.8716,379200.0
2010-02-26 10:55:00,16.84,16.87,16.83,16.85,353200.0,13.8716,13.8963,13.8634,13.8799,353200.0
2010-02-26 11:00:00,16.85,16.87,16.82,16.87,423200.0,13.8799,13.8963,13.8552,13.8963,423200.0
2010-02-26 11:05:00,16.87,16.88,16.86,16.87,359200.0,13.8963,13.9046,13.8881,13.8963,359200.0
2010-02-26 11:10:00,16.87,16.9,16.87,16.89,330000.0,13.8963,13.9211,13.8963,13.9128,330000.0
2010-02-26 11:15:00,16.88,16.93,16.88,16.91,402800.0,13.9046,13.9458,13.9046,13.9293,402800.0
2010-02-26 11:20:00,16.91,16.92,16.89,16.92,224000.0,13.9293,13.9375,13.9128,13.9375,224000.0
2010-02-26 11:25:00,16.92,16.96,16.91,16.94,468800.0,13.9375,13.9705,13.9293,13.954,468800.0
2010-02-26 11:30:00,16.94,16.96,16.93,16.96,304000.0,13.954,13.9705,13.9458,13.9705,304000.0
2010-02-26 11:35:00,16.96,16.96,16.95,16.95,227200.0,13.9705,13.9705,13.9622,13.9622,227200.0
2010-02-26 11:40:00,16.95,16.95,16.94,16.95,186800.0,13.9622,13.9622,13.954,13.9622,186800.0
2010-02-26 11:45:00,16.95,16.95,16.93,16.93,308000.0,13.9622,13.9622,13.9458,13.9458,308000.0
2010-02-26 11:50:00,16.93,16.93,16.9,16.91,168800.0,13.9458,13.9458,13.9211,13.9293,168800.0
2010-02-26 11:55:00,16.91,16.91,16.88,16.88,193200.0,13.9293,13.9293,13.9046,13.9046,193200.0
2010-02-26 12:00:00,16.88,16.88,16.84,16.85,186400.0,13.9046,13.9046,13.8716,13.8799,186400.0
2010-02-26 12:05:00,16.85,16.88,16.85,16.86,204800.0,13.8799,13.9046,13.8799,13.8881,204800.0
2010-02-26 12:10:00,16.85,16.86,16.83,16.84,196800.0,13.8799,13.8881,13.8634,13.8716,196800.0
2010-02-26 12:15:00,16.85,16.87,16.84,16.86,131200.0,13.8799,13.8963,13.8716,13.8881,131200.0
2010-02-26 12:20:00,16.86,16.86,16.84,16.86,112400.0,13.8881,13.8881,13.8716,13.8881,112400.0
2010-02-26 12:25:00,16.86,16.86,16.83,16.84,95600.0,13.8881,13.8881,13.8634,13.8716,95600.0
2010-02-26 12:30:00,16.83,16.84,16.82,16.83,80800.0,13.8634,13.8716,13.8552,13.8634,80800.0
2010-02-26 12:35:00,16.83,16.84,16.81,16.84,156400.0,13.8634,13.8716,13.8469,13.8716,156400.0
2010-02-26 12:40:00,16.84,16.85,16.82,16.84,106000.0,13.8716,13.8799,13.8552,13.8716,106000.0
2010-02-26 12:45:00,16.84,16.85,16.83,16.84,210400.0,13.8716,13.8799,13.8634,13.8716,210400.0
2010-02-26 12:50:00,16.84,16.84,16.82,16.83,93200.0,13.8716,13.8716,13.8552,13.8634,93200.0
2010-02-26 12:55:00,16.83,16.85,16.82,16.84,88000.0,13.8634,13.8799,13.8552,13.8716,88000.0
2010-02-26 13:00:00,16.84,16.86,16.83,16.83,120400.0,13.8716,13.8881,13.8634,13.8634,120400.0
2010-02-26 13:05:00,16.83,16.83,16.81,16.82,111200.0,13.8634,13.8634,13.8469,13.8552,111200.0
2010-02-26 13:10:00,16.82,16.83,16.81,16.82,155200.0,13.8552,13.8634,13.8469,13.8552,155200.0
2010-02-26 13:15:00,16.82,16.82,16.82,16.82,38400.0,13.8552,13.8552,13.8552,13.8552,38400.0
2010-02-26 13:20:00,16.82,16.82,16.81,16.82,70800.0,13.8552,13.8552,13.8469,13.8552,70800.0
2010-02-26 13:25:00,16.82,16.84,16.82,16.84,57600.0,13.8552,13.8716,13.8552,13.8716,57600.0
2010-02-26 13:30:00,16.84,16.85,16.82,16.85,60400.0,13.8716,13.8799,13.8552,13.8799,60400.0
2010-02-26 13:35:00,16.84,16.84,16.81,16.81,82000.0,13.8716,13.8716,13.8469,13.8469,82000.0
2010-02-26 13:40:00,16.81,16.83,16.81,16.82,77600.0,13.8469,13.8634,13.8469,13.8552,77600.0
2010-02-26 13:45:00,16.82,16.83,16.81,16.83,112400.0,13.8552,13.8634,13.8469,13.8634,112400.0
2010-02-26 13:50:00,16.83,16.85,16.83,16.85,112400.0,13.8634,13.8799,13.8634,13.8799,112400.0
2010-02-26 13:55:00,16.85,16.86,16.84,16.84,145200.0,13.8799,13.8881,13.8716,13.8716,145200.0
2010-02-26 14:00:00,16.84,16.84,16.84,16.84,51200.0,13.8716,13.8716,13.8716,13.8716,51200.0
2010-02-26 14:05:00,16.84,16.85,16.83,16.84,205600.0,13.8716,13.8799,13.8634,13.8716,205600.0
2010-02-26 14:10:00,16.84,16.86,16.84,16.86,88800.0,13.8716,13.8881,13.8716,13.8881,88800.0
2010-02-26 14:15:00,16.85,16.86,16.83,16.83,136800.0,13.8799,13.8881,13.8634,13.8634,136800.0
2010-02-26 14:20:00,16.83,16.84,16.83,16.83,80800.0,13.8634,13.8716,13.8634,13.8634,80800.0
2010-02-26 14:25:00,16.83,16.86,16.83,16.85,68000.0,13.8634,13.8881,13.8634,13.8799,68000.0
2010-02-26 14:30:00,16.85,16.85,16.84,16.84,59600.0,13.8799,13.8799,13.8716,13.8716,59600.0
2010-02-26 14:35:00,16.85,16.85,16.83,16.84,76400.0,13.8799,13.8799,13.8634,13.8716,76400.0
2010-02-26 14:40:00,16.85,16.85,16.82,16.84,246400.0,13.8799,13.8799,13.8552,13.8716,246400.0
2010-02-26 14:45:00,16.84,16.84,16.83,16.84,67600.0,13.8716,13.8716,13.8634,13.8716,67600.0
2010-02-26 14:50:00,16.83,16.83,16.81,16.82,129200.0,13.8634,13.8634,13.8469,13.8552,129200.0
2010-02-26 14:55:00,16.82,16.84,16.81,16.84,80400.0,13.8552,13.8716,13.8469,13.8716,80400.0
2010-02-26 15:00:00,16.84,16.84,16.81,16.83,85600.0,13.8716,13.8716,13.8469,13.8634,85600.0
2010-02-26 15:05:00,16.83,16.83,16.81,16.81,134400.0,13.8634,13.8634,13.8469,13.8469,134400.0
2010-02-26 15:10:00,16.81,16.83,16.81,16.83,132400.0,13.8469,13.8634,13.8469,13.8634,132400.0
2010-02-26 15:15:00,16.83,16.84,16.83,16.83,168800.0,13.8634,13.8716,13.8634,13.8634,168800.0
2010-02-26 15:20:00,16.83,16.87,16.83,16.86,266000.0,13.8634,13.8963,13.8634,13.8881,266000.0
2010-02-26 15:25:00,16.86,16.9,16.86,16.89,343600.0,13.8881,13.9211,13.8881,13.9128,343600.0
2010-02-26 15:30:00,16.89,16.92,16.89,16.91,633600.0,13.9128,13.9375,13.9128,13.9293,633600.0
2010-02-26 15:35:00,16.91,16.94,16.91,16.93,505200.0,13.9293,13.954,13.9293,13.9458,505200.0
2010-02-26 15:40:00,16.93,16.94,16.89,16.9,434000.0,13.9458,13.954,13.9128,13.9211,434000.0
2010-02-26 15:45:00,16.9,16.9,16.87,16.88,490000.0,13.9211,13.9211,13.8963,13.9046,490000.0
2010-02-26 15:50:00,16.88,16.92,16.88,16.91,570800.0,13.9046,13.9375,13.9046,13.9293,570800.0
2010-02-26 15:55:00,16.91,16.92,16.9,16.9,737200.0,13.9293,13.9375,13.9211,13.9211,737200.0
2010-03-01 09:30:00,16.98,17.0,16.9,16.94,408800.0,13.987,14.0034,13.9211,13.954,408800.0
2010-03-01 09:35:00,16.94,16.97,16.93,16.94,228800.0,13.954,13.9787,13.9458,13.954,228800.0
2010-03-01 09:40:00,16.94,16.97,16.94,16.97,136800.0,13.954,13.9787,13.954,13.9787,136800.0
2010-03-01 09:45:00,16.97,16.97,16.91,16.91,127600.0,13.9787,13.9787,13.9293,13.9293,127600.0
2010-03-01 09:50:00,16.91,16.97,16.91,16.96,175600.0,13.9293,13.9787,13.9293,13.9705,175600.0
2010-03-01 09:55:00,16.96,17.0,16.95,16.98,180400.0,13.9705,14.0034,13.9622,13.987,180400.0
2010-03-01 10:00:00,16.98,17.04,16.97,17.03,348000.0,13.987,14.0364,13.9787,14.0281,348000.0
2010-03-01 10:05:00,17.03,17.06,17.03,17.04,186000.0,14.0281,14.0529,14.0281,14.0364,186000.0
2010-03-01 10:10:00,17.04,17.11,17.04,17.11,462400.0,14.0364,14.094,14.0364,14.094,462400.0
2010-03-01 10:15:00,17.11,17.18,17.11,17.17,441200.0,14.094,14.1517,14.094,14.1435,441200.0
2010-03-01 10:20:00,17.18,17.18,17.11,17.11,292400.0,14.1517,14.1517,14.094,14.094,292400.0
2010-03-01 10:25:00,17.11,17.11,17.07,17.08,142000.0,14.094,14.094,14.0611,14.0693,142000.0
2010-03-01 10:30:00,17.08,17.09,17.04,17.04,152800.0,14.0693,14.0776,14.0364,14.0364,152800.0
2010-03-01 10:35:00,17.05,17.05,17.03,17.05,136000.0,14.0446,14.0446,14.0281,14.0446,136000.0
2010-03-01 10:40:00,17.05,17.09,17.05,17.06,379200.0,14.0446,14.0776,14.0446,14.0529,379200.0
2010-03-01 10:45:00,17.06,17.07,17.05,17.06,126400.0,14.0529,14.0611,14.0446,14.0529,126400.0
2010-03-01 10:50:00,17.06,17.06,17.05,17.06,106800.0,14.0529,14.0529,14.0446,14.0529,106800.0
2010-03-01 10:55:00,17.06,17.09,17.06,17.08,48400.0,14.0529,14.0776,14.0529,14.0693,48400.0
2010-03-01 11:00:00,17.08,17.09,17.07,17.07,123600.0,14.0693,14.0776,14.0611,14.0611,123600.0
2010-03-01 11:05:00,17.07,17.13,17.06,17.13,134000.0,14.0611,14.1105,14.0529,14.1105,134000.0
2010-03-01 11:10:00,17.13,17.13,17.1,17.1,102400.0,14.1105,14.1105,14.0858,14.0858,102400.0
2010-03-01 11:15:00,17.1,17.1,17.09,17.09,75200.0,14.0858,14.0858,14.0776,14.0776,75200.0
2010-03-01 11:20:00,17.09,17.09,17.07,17.07,83600.0,14.0776,14.0776,14.0611,14.0611,83600.0
2010-03-01 11:25:00,17.07,17.07,17.05,17.05,53600.0,14.0611,14.0611,14.0446,14.0446,53600.0
2010-03-01 11:30:00,17.06,17.07,17.05,17.07,37200.0,14.0529,14.0611,14.0446,14.0611,37200.0
2010-03-01 11:35:00,17.07,17.07,17.05,17.07,67200.0,14.0611,14.0611,14.0446,14.0611,67200.0
2010-03-01 11:40:00,17.07,17.07,17.05,17.05,87600.0,14.0611,14.0611,14.0446,14.0446,87600.0
2010-03-01 11:45:00,17.06,17.07,17.03,17.03,236000.0,14.0529,14.0611,14.0281,14.0281,236000.0
2010-03-01 11:50:00,17.03,17.06,17.02,17.06,57600.0,14.0281,14.0529,14.0199,14.0529,57600.0
2010-03-01 11:55:00,17.06,17.07,17.05,17.05,47200.0,14.0529,14.0611,14.0446,14.0446,47200.0
2010-03-01 12:00:00,17.05,17.07,17.05,17.06,49600.0,14.0446,14.0611,14.0446,14.0529,49600.0
2010-03-01 12:05:00,17.06,17.08,17.06,17.08,25600.0,14.0529,14.0693,14.0529,14.0693,25600.0
2010-03-01 12:10:00,17.08,17.08,17.06,17.06,32400.0,14.0693,14.0693,14.0529,14.0529,32400.0
2010-03-01 12:15:00,17.06,17.06,17.05,17.05,73600.0,14.0529,14.0529,14.0446,14.0446,73600.0
2010-03-01 12:20:00,17.05,17.05,17.05,17.05,35600.0,14.0446,14.0446,14.0446,14.0446,35600.0
2010-03-01 12:25:00,17.04,17.05,17.04,17.04,42400.0,14.0364,14.0446,14.0364,14.0364,42400.0
2010-03-01 12:30:00,17.04,17.07,17.04,17.07,172000.0,14.0364,14.0611,14.0364,14.0611,172000.0
2010-03-01 12:35:00,17.07,17.07,17.05,17.05,71600.0,14.0611,14.0611,14.0446,14.0446,71600.0
2010-03-01 12:40:00,17.06,17.06,17.06,17.06,85200.0,14.0529,14.0529,14.0529,14.0529,85200.0
2010-03-01 12:45:00,17.06,17.07,17.06,17.06,60400.0,14.0529,14.0611,14.0529,14.0529,60400.0
2010-03-01 12:50:00,17.06,17.07,17.05,17.05,125600.0,14.0529,14.0611,14.0446,14.0446,125600.0
2010-03-01 12:55:00,17.05,17.05,17.03,17.05,62800.0,14.0446,14.0446,14.0281,14.0446,62800.0
2010-03-01 13:00:00,17.05,17.07,17.04,17.06,171200.0,14.0446,14.0611,14.0364,14.0529,171200.0
2010-03-01 13:05:00,17.06,17.06,17.04,17.05,68000.0,14.0529,14.0529,14.0364,14.0446,68000.0
2010-03-01 13:10:00,17.05,17.06,17.05,17.06,42400.0,14.0446,14.0529,14.0446,14.0529,42400.0
2010-03-01 13:15:00,17.06,17.06,17.04,17.04,40400.0,14.0529,14.0529,14.0364,14.0364,40400.0
2010-03-01 13:20:00,17.04,17.06,17.04,17.06,23600.0,14.0364,14.0529,14.0364,14.0529,23600.0
2010-03-01 13:25:00,17.05,17.05,17.05,17.05,25600.0,14.0446,14.0446,14.0446,14.0446,25600.0
2010-03-01 13:30:00,17.05,17.06,17.05,17.06,42800.0,14.0446,14.0529,14.0446,14.0529,42800.0
2010-03-01 13:35:00,17.06,17.06,17.05,17.06,87600.0,14.0529,14.0529,14.0446,14.0529,87600.0
2010-03-01 13:40:00,17.05,17.06,17.05,17.06,56400.0,14.0446,14.0529,14.0446,14.0529,56400.0
2010-03-01 13:45:00,17.06,17.07,17.05,17.07,42400.0,14.0529,14.0611,14.0446,14.0611,42400.0
2010-03-01 13:50:00,17.07,17.07,17.06,17.07,41200.0,14.0611,14.0611,14.0529,14.0611,41200.0
2010-03-01 13:55:00,17.07,17.07,17.07,17.07,32000.0,14.0611,14.0611,14.0611,14.0611,32000.0
2010-03-01 14:00:00,17.07,17.08,17.07,17.07,68800.0,14.0611,14.0693,14.0611,14.0611,68800.0
2010-03-01 14:05:00,17.07,17.09,17.07,17.08,123200.0,14.0611,14.0776,14.0611,14.0693,123200.0
2010-03-01 14:10:00,17.08,17.09,17.08,17.09,41200.0,14.0693,14.0776,14.0693,14.0776,41200.0
2010-03-01 14:15:00,17.09,17.11,17.09,17.1,177600.0,14.0776,14.094,14.0776,14.0858,177600.0
2010-03-01 14:20:00,17.1,17.11,17.1,17.1,120000.0,14.0858,14.094,14.0858,14.0858,120000.0
2010-03-01 14:25:00,17.1,17.11,17.1,17.11,100000.0,14.0858,14.094,14.0858,14.094,100000.0
2010-03-01 14:30:00,17.11,17.12,17.11,17.12,89200.0,14.094,14.1023,14.094,14.1023,89200.0
2010-03-01 14:35:00,17.12,17.12,17.1,17.11,78400.0,14.1023,14.1023,14.0858,14.094,78400.0
2010-03-01 14:40:00,17.11,17.13,17.11,17.12,94400.0,14.094,14.1105,14.094,14.1023,94400.0
2010-03-01 14:45:00,17.12,17.13,17.11,17.11,101600.0,14.1023,14.1105,14.094,14.094,101600.0
2010-03-01 14:50:00,17.11,17.11,17.09,17.09,142400.0,14.094,14.094,14.0776,14.0776,142400.0
2010-03-01 14:55:00,17.09,17.11,17.08,17.09,92000.0,14.0776,14.094,14.0693,14.0776,92000.0
2010-03-01 15:00:00,17.09,17.09,17.07,17.07,81600.0,14.0776,14.0776,14.0611,14.0611,81600.0
2010-03-01 15:05:00,17.07,17.07,17.04,17.04,134000.0,14.0611,14.0611,14.0364,14.0364,134000.0
2010-03-01 15:10:00,17.04,17.06,17.04,17.04,140000.0,14.0364,14.0529,14.0364,14.0364,140000.0
2010-03-01 15:15:00,17.04,17.06,17.04,17.06,129200.0,14.0364,14.0529,14.0364,14.0529,129200.0
2010-03-01 15:20:00,17.06,17.07,17.06,17.07,84000.0,14.0529,14.0611,14.0529,14.0611,84000.0
2010-03-01 15:25:00,17.07,17.09,17.06,17.06,124000.0,14.0611,14.0776,14.0529,14.0529,124000.0
2010-03-01 15:30:00,17.06,17.08,17.06,17.07,189600.0,14.0529,14.0693,14.0529,14.0611,189600.0
2010-03-01 15:35:00,17.07,17.07,17.05,17.05,193600.0,14.0611,14.0611,14.0446,14.0446,193600.0
2010-03-01 15:40:00,17.05,17.05,17.04,17.05,183600.0,14.0446,14.0446,14.0364,14.0446,183600.0
2010-03-01 15:45:00,17.05,17.05,17.03,17.03,201200.0,14.0446,14.0446,14.0281,14.0281,201200.0
2010-03-01 15:50:00,17.03,17.05,17.03,17.05,256800.0,14.0281,14.0446,14.0281,14.0446,256800.0
2010-03-01 15:55:00,17.05,17.07,17.05,17.06,398400.0,14.0446,14.0611,14.0446,14.0529,398400.0
2010-03-02 09:30:00,17.02,17.02,16.94,16.98,424400.0,14.0199,14.0199,13.954,13.987,424400.0
2010-03-02 09:35:00,16.98,17.02,16.95,16.98,320000.0,13.987,14.0199,13.9622,13.987,320000.0
2010-03-02 09:40:00,16.98,17.04,16.98,17.03,175200.0,13.987,14.0364,13.987,14.0281,175200.0
2010-03-02 09:45:00,17.01,17.03,16.99,17.0,152800.0,14.0117,14.0281,13.9952,14.0034,152800.0
2010-03-02 09:50:00,17.0,17.02,16.97,16.98,123200.0,14.0034,14.0199,13.9787,13.987,123200.0
2010-03-02 09:55:00,16.98,17.01,16.98,17.0,132400.0,13.987,14.0117,13.987,14.0034,132400.0
2010-03-02 10:00:00,17.0,17.03,17.0,17.03,98000.0,14.0034,14.0281,14.0034,14.0281,98000.0
2010-03-02 10:05:00,17.03,17.03,17.0,17.0,250400.0,14.0281,14.0281,14.0034,14.0034,250400.0
2010-03-02 10:10:00,17.0,17.0,16.98,16.98,160400.0,14.0034,14.0034,13.987,13.987,160400.0
2010-03-02 10:15:00,16.98,17.0,16.97,17.0,119600.0,13.987,14.0034,13.9787,14.0034,119600.0
2010-03-02 10:20:00,17.0,17.01,17.0,17.0,138400.0,14.0034,14.0117,14.0034,14.0034,138400.0
2010-03-02 10:25:00,17.0,17.0,16.98,17.0,76000.0,14.0034,14.0034,13.987,14.0034,76000.0
2010-03-02 10:30:00,17.01,17.04,17.0,17.04,101200.0,14.0117,14.0364,14.0034,14.0364,101200.0
2010-03-02 10:35:00,17.04,17.05,17.04,17.05,139600.0,14.0364,14.0446,14.0364,14.0446,139600.0
2010-03-02 10:40:00,17.05,17.05,17.03,17.05,117200.0,14.0446,14.0446,14.0281,14.0446,117200.0
2010-03-02 10:45:00,17.04,17.05,17.03,17.04,130400.0,14.0364,14.0446,14.0281,14.0364,130400.0
2010-03-02 10:50:00,17.04,17.05,17.03,17.04,127600.0,14.0364,14.0446,14.0281,14.0364,127600.0
2010-03-02 10:55:00,17.04,17.06,17.04,17.04,68800.0,14.0364,14.0529,14.0364,14.0364,68800.0
2010-03-02 11:00:00,17.04,17.04,17.03,17.03,37600.0,14.0364,14.0364,14.0281,14.0281,37600.0
2010-03-02 11:05:00,17.03,17.05,17.02,17.04,138800.0,14.0281,14.0446,14.0199,14.0364,138800.0
2010-03-02 11:10:00,17.04,17.07,17.04,17.06,109200.0,14.0364,14.0611,14.0364,14.0529,109200.0
2010-03-02 11:15:00,17.06,17.07,17.05,17.06,106400.0,14.0529,14.0611,14.0446,14.0529,106400.0
2010-03-02 11:20:00,17.06,17.07,17.05,17.06,88800.0,14.0529,14.0611,14.0446,14.0529,88800.0
2010-03-02 11:25:00,17.06,17.08,17.06,17.08,152000.0,14.0529,14.0693,14.0529,14.0693,152000.0
2010-03-02 11:30:00,17.08,17.08,17.05,17.05,155600.0,14.0693,14.0693,14.0446,14.0446,155600.0
2010-03-02 11:35:00,17.05,17.06,17.04,17.04,91200.0,14.0446,14.0529,14.0364,14.0364,91200.0
2010-03-02 11:40:00,17.04,17.05,17.03,17.03,145200.0,14.0364,14.0446,14.0281,14.0281,145200.0
2010-03-02 11:45:00,17.04,17.04,17.0,17.0,109600.0,14.0364,14.0364,14.0034,14.0034,109600.0
2010-03-02 11:50:00,17.0,17.02,17.0,17.0,100400.0,14.0034,14.0199,14.0034,14.0034,100400.0
2010-03-02 11:55:00,17.0,17.0,16.99,16.99,65200.0,14.0034,14.0034,13.9952,13.9952,65200.0
2010-03-02 12:00:00,16.99,17.0,16.98,16.98,88800.0,13.9952,14.0034,13.987,13.987,88800.0
2010-03-02 12:05:00,16.98,16.99,16.98,16.98,97200.0,13.987,13.9952,13.987,13.987,97200.0
2010-03-02 12:10:00,16.98,16.98,16.97,16.97,84400.0,13.987,13.987,13.9787,13.9787,84400.0
2010-03-02 12:15:00,16.97,16.97,16.95,16.96,82000.0,13.9787,13.9787,13.9622,13.9705,82000.0
2010-03-02 12:20:00,16.97,16.98,16.96,16.98,67600.0,13.9787,13.987,13.9705,13.987,67600.0
2010-03-02 12:25:00,16.98,17.0,16.98,17.0,40400.0,13.987,14.0034,13.987,14.0034,40400.0
2010-03-02 12:30:00,17.0,17.0,16.94,16.94,166800.0,14.0034,14.0034,13.954,13.954,166800.0
2010-03-02 12:35:00,16.94,16.95,16.92,16.93,188400.0,13.954,13.9622,13.9375,13.9458,188400.0
2010-03-02 12:40:00,16.92,16.94,16.92,16.94,51600.0,13.9375,13.954,13.9375,13.954,51600.0
2010-03-02 12:45:00,16.93,16.94,16.93,16.94,47200.0,13.9458,13.954,13.9458,13.954,47200.0
2010-03-02 12:50:00,16.94,16.95,16.93,16.94,66000.0,13.954,13.9622,13.9458,13.954,66000.0
2010-03-02 12:55:00,16.94,16.95,16.93,16.95,34400.0,13.954,13.9622,13.9458,13.9622,34400.0
2010-03-02 13:00:00,16.95,16.96,16.94,16.95,144000.0,13.9622,13.9705,13.954,13.9622,144000.0
2010-03-02 13:05:00,16.95,16.96,16.95,16.96,55600.0,13.9622,13.9705,13.9622,13.9705,55600.0
2010-03-02 13:10:00,16.96,16.96,16.94,16.94,95600.0,13.9705,13.9705,13.954,13.954,95600.0
2010-03-02 13:15:00,16.94,16.97,16.94,16.97,76400.0,13.954,13.9787,13.954,13.9787,76400.0
2010-03-02 13:20:00,16.97,16.97,16.96,16.97,47200.0,13.9787,13.9787,13.9705,13.9787,47200.0
2010-03-02 13:25:00,16.97,16.97,16.96,16.96,30400.0,13.9787,13.9787,13.9705,13.9705,30400.0
2010-03-02 13:30:00,16.96,16.97,16.96,16.96,60000.0,13.9705,13.9787,13.9705,13.9705,60000.0
2010-03-02 13:35:00,16.96,16.96,16.95,16.96,36800.0,13.9705,13.9705,13.9622,13.9705,36800.0
2010-03-02 13:40:00,16.95,16.95,16.95,16.95,87200.0,13.9622,13.9622,13.9622,13.9622,87200.0
2010-03-02 13:45:00,16.95,16.98,16.95,16.97,90400.0,13.9622,13.987,13.9622,13.9787,90400.0
2010-03-02 13:50:00,16.97,17.0,16.96,17.0,120000.0,13.9787,14.0034,13.9705,14.0034,120000.0
2010-03-02 13:55:00,17.0,17.02,16.99,17.01,95600.0,14.0034,14.0199,13.9952,14.0117,95600.0
2010-03-02 14:00:00,17.01,17.02,17.0,17.02,58400.0,14.0117,14.0199,14.0034,14.0199,58400.0
2010-03-02 14:05:00,17.01,17.02,17.01,17.02,65200.0,14.0117,14.0199,14.0117,14.0199,65200.0
2010-03-02 14:10:00,17.02,17.02,16.99,16.99,76000.0,14.0199,14.0199,13.9952,13.9952,76000.0
2010-03-02 14:15:00,16.99,17.02,16.99,17.02,94400.0,13.9952,14.0199,13.9952,14.0199,94400.0
2010-03-02 14:20:00,17.02,17.03,17.02,17.02,24400.0,14.0199,14.0281,14.0199,14.0199,24400.0
2010-03-02 14:25:00,17.02,17.03,17.0,17.01,45200.0,14.0199,14.0281,14.0034,14.0117,45200.0
2010-03-02 14:30:00,17.0,17.02,17.0,17.02,42800.0,14.0034,14.0199,14.0034,14.0199,42800.0
2010-03-02 14:35:00,17.02,17.02,17.01,17.02,49200.0,14.0199,14.0199,14.0117,14.0199,49200.0
2010-03-02 14:40:00,17.02,17.03,17.0,17.0,38400.0,14.0199,14.0281,14.0034,14.0034,38400.0
2010-03-02 14:45:00,17.0,17.0,17.0,17.0,49600.0,14.0034,14.0034,14.0034,14.0034,49600.0
2010-03-02 14:50:00,17.0,17.0,16.98,16.98,44400.0,14.0034,14.0034,13.987,13.987,44400.0
2010-03-02 14:55:00,16.98,16.98,16.97,16.98,20000.0,13.987,13.987,13.9787,13.987,20000.0
2010-03-02 15:00:00,16.98,16.99,16.98,16.98,76400.0,13.987,13.9952,13.987,13.987,76400.0
2010-03-02 15:05:00,16.98,16.99,16.97,16.98,138000.0,13.987,13.9952,13.9787,13.987,138000.0
2010-03-02 15:10:00,16.98,16.98,16.95,16.95,201200.0,13.987,13.987,13.9622,13.9622,201200.0
2010-03-02 15:15:00,16.95,16.97,16.95,16.95,80000.0,13.9622,13.9787,13.9622,13.9622,80000.0
2010-03-02 15:20:00,16.95,16.96,16.93,16.95,154000.0,13.9622,13.9705,13.9458,13.9622,154000.0
2010-03-02 15:25:00,16.95,16.97,16.95,16.96,148000.0,13.9622,13.9787,13.9622,13.9705,148000.0
2010-03-02 15:30:00,16.96,16.99,16.96,16.99,164000.0,13.9705,13.9952,13.9705,13.9952,164000.0
2010-03-02 15:35:00,16.99,16.99,16.98,16.98,159600.0,13.9952,13.9952,13.987,13.987,159600.0
2010-03-02 15:40:00,16.98,16.99,16.96,16.96,133200.0,13.987,13.9952,13.9705,13.9705,133200.0
2010-03-02 15:45:00,16.96,16.98,16.96,16.98,232000.0,13.9705,13.987,13.9705,13.987,232000.0
2010-03-02 15:50:00,16.98,17.0,16.98,16.99,407200.0,13.987,14.0034,13.987,13.9952,407200.0
2010-03-02 15:55:00,16.99,17.0,16.99,17.0,522000.0,13.9952,14.0034,13.9952,14.0034,522000.0
2010-03-03 09:30:00,16.93,16.93,16.89,16.92,264000.0,13.9458,13.9458,13.9128,13.9375,264000.0
2010-03-03 09:35:00,16.93,16.94,16.86,16.86,202400.0,13.9458,13.954,13.8881,13.8881,202400.0
2010-03-03 09:40:00,16.86,16.89,16.85,16.89,148800.0,13.8881,13.9128,13.8799,13.9128,148800.0
2010-03-03 09:45:00,16.89,16.94,16.87,16.94,96400.0,13.9128,13.954,13.8963,13.954,96400.0
2010-03-03 09:50:00,16.94,16.97,16.93,16.96,108000.0,13.954,13.9787,13.9458,13.9705,108000.0
2010-03-03 09:55:00,16.96,16.96,16.93,16.95,86400.0,13.9705,13.9705,13.9458,13.9622,86400.0
2010-03-03 10:00:00,16.95,16.97,16.92,16.95,186800.0,13.9622,13.9787,13.9375,13.9622,186800.0
2010-03-03 10:05:00,16.93,16.94,16.91,16.91,95600.0,13.9458,13.954,13.9293,13.9293,95600.0
2010-03-03 10:10:00,16.91,16.92,16.88,16.89,279200.0,13.9293,13.9375,13.9046,13.9128,279200.0
2010-03-03 10:15:00,16.89,16.89,16.87,16.89,102400.0,13.9128,13.9128,13.8963,13.9128,102400.0
2010-03-03 10:20:00,16.89,16.91,16.88,16.89,129600.0,13.9128,13.9293,13.9046,13.9128,129600.0
2010-03-03 10:25:00,16.9,16.93,16.89,16.92,127200.0,13.9211,13.9458,13.9128,13.9375,127200.0
2010-03-03 10:30:00,16.92,16.96,16.91,16.95,143600.0,13.9375,13.9705,13.9293,13.9622,143600.0
2010-03-03 10:35:00,16.95,16.99,16.95,16.95,105200.0,13.9622,13.9952,13.9622,13.9622,105200.0
2010-03-03 10:40:00,16.95,16.96,16.93,16.93,69600.0,13.9622,13.9705,13.9458,13.9458,69600.0
2010-03-03 10:45:00,16.93,16.95,16.93,16.93,43200.0,13.9458,13.9622,13.9458,13.9458,43200.0
2010-03-03 10:50:00,16.93,16.95,16.93,16.95,233200.0,13.9458,13.9622,13.9458,13.9622,233200.0
2010-03-03 10:55:00,16.95,16.98,16.93,16.93,124000.0,13.9622,13.987,13.9458,13.9458,124000.0
2010-03-03 11:00:00,16.93,16.98,16.93,16.97,144000.0,13.9458,13.987,13.9458,13.9787,144000.0
2010-03-03 11:05:00,16.97,16.98,16.95,16.95,199200.0,13.9787,13.987,13.9622,13.9622,199200.0
2010-03-03 11:10:00,16.94,16.94,16.92,16.93,122400.0,13.954,13.954,13.9375,13.9458,122400.0
2010-03-03 11:15:00,16.93,16.94,16.92,16.93,36000.0,13.9458,13.954,13.9375,13.9458,36000.0
2010-03-03 11:20:00,16.93,16.93,16.91,16.93,43600.0,13.9458,13.9458,13.9293,13.9458,43600.0
2010-03-03 11:25:00,16.93,16.93,16.91,16.91,287600.0,13.9458,13.9458,13.9293,13.9293,287600.0
2010-03-03 11:30:00,16.91,16.93,16.91,16.93,80400.0,13.9293,13.9458,13.9293,13.9458,80400.0
2010-03-03 11:35:00,16.93,16.94,16.92,16.93,74400.0,13.9458,13.954,13.9375,13.9458,74400.0
2010-03-03 11:40:00,16.93,16.95,16.93,16.94,34000.0,13.9458,13.9622,13.9458,13.954,34000.0
2010-03-03 11:45:00,16.94,16.94,16.91,16.91,78400.0,13.954,13.954,13.9293,13.9293,78400.0
2010-03-03 11:50:00,16.91,16.91,16.89,16.9,86000.0,13.9293,13.9293,13.9128,13.9211,86000.0
2010-03-03 11:55:00,16.9,16.91,16.9,16.9,40400.0,13.9211,13.9293,13.9211,13.9211,40400.0
2010-03-03 12:00:00,16.9,16.91,16.9,16.9,36000.0,13.9211,13.9293,13.9211,13.9211,36000.0
2010-03-03 12:05:00,16.9,16.9,16.88,16.89,96400.0,13.9211,13.9211,13.9046,13.9128,96400.0
2010-03-03 12:10:00,16.89,16.89,16.88,16.88,74400.0,13.9128,13.9128,13.9046,13.9046,74400.0
2010-03-03 12:15:00,16.88,16.9,16.88,16.89,89200.0,13.9046,13.9211,13.9046,13.9128,89200.0
2010-03-03 12:20:00,16.89,16.91,16.88,16.89,86400.0,13.9128,13.9293,13.9046,13.9128,86400.0
2010-03-03 12:25:00,16.9,16.91,16.88,16.91,65200.0,13.9211,13.9293,13.9046,13.9293,65200.0
2010-03-03 12:30:00,16.9,16.92,16.9,16.91,56000.0,13.9211,13.9375,13.9211,13.9293,56000.0
2010-03-03 12:35:00,16.91,16.92,16.9,16.9,86000.0,13.9293,13.9375,13.9211,13.9211,86000.0
2010-03-03 12:40:00,16.9,16.92,16.9,16.9,44000.0,13.9211,13.9375,13.9211,13.9211,44000.0
2010-03-03 12:45:00,16.91,16.92,16.9,16.92,32400.0,13.9293,13.9375,13.9211,13.9375,32400.0
2010-03-03 12:50:00,16.92,16.92,16.9,16.9,49600.0,13.9375,13.9375,13.9211,13.9211,49600.0
2010-03-03 12:55:00,16.9,16.92,16.9,16.92,25600.0,13.9211,13.9375,13.9211,13.9375,25600.0
2010-03-03 13:00:00,16.92,16.93,16.91,16.92,50800.0,13.9375,13.9458,13.9293,13.9375,50800.0
2010-03-03 13:05:00,16.92,16.92,16.9,16.91,40800.0,13.9375,13.9375,13.9211,13.9293,40800.0
2010-03-03 13:10:00,16.91,16.92,16.9,16.91,39200.0,13.9293,13.9375,13.9211,13.9293,39200.0
2010-03-03 13:15:00,16.91,16.93,16.91,16.92,43200.0,13.9293,13.9458,13.9293,13.9375,43200.0
2010-03-03 13:20:00,16.92,16.92,16.91,16.91,52800.0,13.9375,13.9375,13.9293,13.9293,52800.0
2010-03-03 13:25:00,16.91,16.92,16.9,16.9,51200.0,13.9293,13.9375,13.9211,13.9211,51200.0
2010-03-03 13:30:00,16.9,16.93,16.9,16.92,76000.0,13.9211,13.9458,13.9211,13.9375,76000.0
2010-03-03 13:35:00,16.92,16.92,16.91,16.92,38800.0,13.9375,13.9375,13.9293,13.9375,38800.0
2010-03-03 13:40:00,16.91,16.92,16.9,16.9,39200.0,13.9293,13.9375,13.9211,13.9211,39200.0
2010-03-03 13:45:00,16.9,16.91,16.89,16.9,61200.0,13.9211,13.9293,13.9128,13.9211,61200.0
2010-03-03 13:50:00,16.9,16.92,16.89,16.92,48000.0,13.9211,13.9375,13.9128,13.9375,48000.0
2010-03-03 13:55:00,16.91,16.93,16.91,16.92,96000.0,13.9293,13.9458,13.9293,13.9375,96000.0
2010-03-03 14:00:00,16.92,16.94,16.92,16.93,69200.0,13.9375,13.954,13.9375,13.9458,69200.0
2010-03-03 14:05:00,16.93,16.93,16.9,16.9,254400.0,13.9458,13.9458,13.9211,13.9211,254400.0
2010-03-03 14:10:00,16.91,16.91,16.89,16.89,107600.0,13.9293,13.9293,13.9128,13.9128,107600.0
2010-03-03 14:15:00,16.89,16.89,16.88,16.89,68800.0,13.9128,13.9128,13.9046,13.9128,68800.0
2010-03-03 14:20:00,16.88,16.89,16.86,16.88,75200.0,13.9046,13.9128,13.8881,13.9046,75200.0
2010-03-03 14:25:00,16.88,16.88,16.86,16.86,101600.0,13.9046,13.9046,13.8881,13.8881,101600.0
2010-03-03 14:30:00,16.86,16.86,16.85,16.86,82400.0,13.8881,13.8881,13.8799,13.8881,82400.0
2010-03-03 14:35:00,16.86,16.86,16.85,16.85,54800.0,13.8881,13.8881,13.8799,13.8799,54800.0
2010-03-03 14:40:00,16.84,16.85,16.83,16.83,129200.0,13.8716,13.8799,13.8634,13.8634,129200.0
2010-03-03 14:45:00,16.83,16.86,16.82,16.85,189200.0,13.8634,13.8881,13.8552,13.8799,189200.0
2010-03-03 14:50:00,16.85,16.86,16.85,16.86,77200.0,13.8799,13.8881,13.8799,13.8881,77200.0
2010-03-03 14:55:00,16.86,16.88,16.85,16.86,84000.0,13.8881,13.9046,13.8799,13.8881,84000.0
2010-03-03 15:00:00,16.86,16.87,16.86,16.87,79200.0,13.8881,13.8963,13.8881,13.8963,79200.0
2010-03-03 15:05:00,16.87,16.89,16.86,16.86,75200.0,13.8963,13.9128,13.8881,13.8881,75200.0
2010-03-03 15:10:00,16.86,16.89,16.86,16.89,100800.0,13.8881,13.9128,13.8881,13.9128,100800.0
2010-03-03 15:15:00,16.88,16.89,16.87,16.89,79200.0,13.9046,13.9128,13.8963,13.9128,79200.0
2010-03-03 15:20:00,16.89,16.91,16.88,16.91,62400.0,13.9128,13.9293,13.9046,13.9293,62400.0
2010-03-03 15:25:00,16.91,16.91,16.9,16.91,102400.0,13.9293,13.9293,13.9211,13.9293,102400.0
2010-03-03 15:30:00,16.91,16.93,16.91,16.93,117600.0,13.9293,13.9458,13.9293,13.9458,117600.0
2010-03-03 15:35:00,16.93,16.93,16.91,16.91,96000.0,13.9458,13.9458,13.9293,13.9293,96000.0
2010-03-03 15:40:00,16.91,16.94,16.91,16.92,140000.0,13.9293,13.954,13.9293,13.9375,140000.0
2010-03-03 15:45:00,16.93,16.95,16.92,16.94,180800.0,13.9458,13.9622,13.9375,13.954,180800.0
2010-03-03 15:50:00,16.95,16.95,16.91,16.91,357600.0,13.9622,13.9622,13.9293,13.9293,357600.0
2010-03-03 15:55:00,16.91,16.93,16.9,16.9,438000.0,13.9293,13.9458,13.9211,13.9211,438000.0
2010-03-04 09:30:00,17.0,17.01,16.93,16.94,256000.0,14.0593,14.0676,14.0014,14.0097,256000.0
2010-03-04 09:35:00,16.94,16.97,16.93,16.93,179600.0,14.0097,14.0345,14.0014,14.0014,179600.0
2010-03-04 09:40:00,16.94,16.98,16.93,16.97,117200.0,14.0097,14.0428,14.0014,14.0345,117200.0
2010-03-04 09:45:00,16.98,17.0,16.96,16.99,107600.0,14.0428,14.0593,14.0263,14.0511,107600.0
2010-03-04 09:50:00,16.99,17.02,16.99,17.01,74000.0,14.0511,14.0759,14.0511,14.0676,74000.0
2010-03-04 09:55:00,17.01,17.01,16.99,17.0,48800.0,14.0676,14.0676,14.0511,14.0593,48800.0
2010-03-04 10:00:00,17.0,17.0,16.96,16.98,116800.0,14.0593,14.0593,14.0263,14.0428,116800.0
2010-03-04 10:05:00,16.98,16.98,16.93,16.94,110000.0,14.0428,14.0428,14.0014,14.0097,110000.0
2010-03-04 10:10:00,16.94,16.94,16.91,16.91,87600.0,14.0097,14.0097,13.9849,13.9849,87600.0
2010-03-04 10:15:00,16.92,16.92,16.89,16.91,116800.0,13.9932,13.9932,13.9684,13.9849,116800.0
2010-03-04 10:20:00,16.91,16.94,16.91,16.94,73600.0,13.9849,14.0097,13.9849,14.0097,73600.0
2010-03-04 10:25:00,16.95,16.97,16.94,16.97,83200.0,14.018,14.0345,14.0097,14.0345,83200.0
2010-03-04 10:30:00,16.97,16.97,16.86,16.87,163600.0,14.0345,14.0345,13.9436,13.9518,163600.0
2010-03-04 10:35:00,16.87,16.92,16.86,16.89,114000.0,13.9518,13.9932,13.9436,13.9684,114000.0
2010-03-04 10:40:00,16.89,16.91,16.88,16.9,53200.0,13.9684,13.9849,13.9601,13.9766,53200.0
2010-03-04 10:45:00,16.9,16.91,16.9,16.9,49600.0,13.9766,13.9849,13.9766,13.9766,49600.0
2010-03-04 10:50:00,16.9,16.9,16.87,16.88,54800.0,13.9766,13.9766,13.9518,13.9601,54800.0
2010-03-04 10:55:00,16.88,16.89,16.87,16.88,48400.0,13.9601,13.9684,13.9518,13.9601,48400.0
2010-03-04 11:00:00,16.88,16.89,16.87,16.89,84000.0,13.9601,13.9684,13.9518,13.9684,84000.0
2010-03-04 11:05:00,16.89,16.91,16.89,16.91,92000.0,13.9684,13.9849,13.9684,13.9849,92000.0
2010-03-04 11:10:00,16.91,16.93,16.91,16.92,36000.0,13.9849,14.0014,13.9849,13.9932,36000.0
2010-03-04 11:15:00,16.92,16.93,16.91,16.93,56800.0,13.9932,14.0014,13.9849,14.0014,56800.0
2010-03-04 11:20:00,16.93,16.95,16.93,16.95,48000.0,14.0014,14.018,14.0014,14.018,48000.0
2010-03-04 11:25:00,16.95,16.95,16.93,16.94,68000.0,14.018,14.018,14.0014,14.0097,68000.0
2010-03-04 11:30:00,16.94,16.96,16.94,16.95,62400.0,14.0097,14.0263,14.0097,14.018,62400.0
2010-03-04 11:35:00,16.95,16.95,16.92,16.92,106000.0,14.018,14.018,13.9932,13.9932,106000.0
2010-03-04 11:40:00,16.92,16.93,16.9,16.93,86000.0,13.9932,14.0014,13.9766,14.0014,86000.0
2010-03-04 11:45:00,16.93,16.93,16.92,16.93,41200.0,14.0014,14.0014,13.9932,14.0014,41200.0
2010-03-04 11:50:00,16.93,16.93,16.92,16.93,36400.0,14.0014,14.0014,13.9932,14.0014,36400.0
2010-03-04 11:55:00,16.93,16.96,16.93,16.93,37600.0,14.0014,14.0263,14.0014,14.0014,37600.0
2010-03-04 12:00:00,16.93,16.95,16.93,16.93,40800.0,14.0014,14.018,14.0014,14.0014,40800.0
2010-03-04 12:05:00,16.93,16.93,16.92,16.92,41200.0,14.0014,14.0014,13.9932,13.9932,41200.0
2010-03-04 12:10:00,16.92,16.93,16.92,16.93,40800.0,13.9932,14.0014,13.9932,14.0014,40800.0
2010-03-04 12:15:00,16.93,16.93,16.92,16.93,46400.0,14.0014,14.0014,13.9932,14.0014,46400.0
2010-03-04 12:20:00,16.93,16.95,16.93,16.94,41600.0,14.0014,14.018,14.0014,14.0097,41600.0
2010-03-04 12:25:00,16.94,16.95,16.93,16.94,28800.0,14.0097,14.018,14.0014,14.0097,28800.0
2010-03-04 12:30:00,16.94,16.95,16.94,16.94,31600.0,14.0097,14.018,14.0097,14.0097,31600.0
2010-03-04 12:35:00,16.94,16.94,16.91,16.91,42400.0,14.0097,14.0097,13.9849,13.9849,42400.0
2010-03-04 12:40:00,16.92,16.92,16.91,16.91,20400.0,13.9932,13.9932,13.9849,13.9849,20400.0
2010-03-04 12:45:00,16.91,16.92,16.91,16.91,30800.0,13.9849,13.9932,13.9849,13.9849,30800.0
2010-03-04 12:50:00,16.92,16.93,16.91,16.91,40400.0,13.9932,14.0014,13.9849,13.9849,40400.0
2010-03-04 12:55:00,16.91,16.92,16.91,16.92,34400.0,13.9849,13.9932,13.9849,13.9932,34400.0
2010-03-04 13:00:00,16.92,16.92,16.92,16.92,16800.0,13.9932,13.9932,13.9932,13.9932,16800.0
2010-03-04 13:05:00,16.92,16.92,16.91,16.92,21600.0,13.9932,13.9932,13.9849,13.9932,21600.0
2010-03-04 13:10:00,16.92,16.92,16.9,16.91,26000.0,13.9932,13.9932,13.9766,13.9849,26000.0
2010-03-04 13:15:00,16.91,16.92,16.91,16.91,36800.0,13.9849,13.9932,13.9849,13.9849,36800.0
2010-03-04 13:20:00,16.91,16.91,16.89,16.9,70400.0,13.9849,13.9849,13.9684,13.9766,70400.0
2010-03-04 13:25:00,16.9,16.9,16.89,16.89,20400.0,13.9766,13.9766,13.9684,13.9684,20400.0
2010-03-04 13:30:00,16.89,16.89,16.88,16.88,35200.0,13.9684,13.9684,13.9601,13.9601,35200.0
2010-03-04 13:35:00,16.88,16.88,16.88,16.88,36400.0,13.9601,13.9601,13.9601,13.9601,36400.0
2010-03-04 13:40:00,16.88,16.88,16.86,16.87,27600.0,13.9601,13.9601,13.9436,13.9518,27600.0
2010-03-04 13:45:00,16.87,16.88,16.87,16.87,30400.0,13.9518,13.9601,13.9518,13.9518,30400.0
2010-03-04 13:50:00,16.87,16.9,16.87,16.89,34800.0,13.9518,13.9766,13.9518,13.9684,34800.0
2010-03-04 13:55:00,16.89,16.9,16.89,16.89,32400.0,13.9684,13.9766,13.9684,13.9684,32400.0
2010-03-04 14:00:00,16.89,16.9,16.89,16.89,32400.0,13.9684,13.9766,13.9684,13.9684,32400.0
2010-03-04 14:05:00,16.89,16.89,16.88,16.88,94800.0,13.9684,13.9684,13.9601,13.9601,94800.0
2010-03-04 14:10:00,16.88,16.88,16.86,16.86,38800.0,13.9601,13.9601,13.9436,13.9436,38800.0
2010-03-04 14:15:00,16.86,16.88,16.86,16.87,38400.0,13.9436,13.9601,13.9436,13.9518,38400.0
2010-03-04 14:20:00,16.87,16.88,16.87,16.88,40000.0,13.9518,13.9601,13.9518,13.9601,40000.0
2010-03-04 14:25:00,16.88,16.88,16.86,16.87,60000.0,13.9601,13.9601,13.9436,13.9518,60000.0
2010-03-04 14:30:00,16.87,16.88,16.86,16.88,34800.0,13.9518,13.9601,13.9436,13.9601,34800.0
2010-03-04 14:35:00,16.88,16.88,16.87,16.88,47600.0,13.9601,13.9601,13.9518,13.9601,47600.0
2010-03-04 14:40:00,16.88,16.89,16.87,16.88,39200.0,13.9601,13.9684,13.9518,13.9601,39200.0
2010-03-04 14:45:00,16.88,16.9,16.88,16.89,38400.0,13.9601,13.9766,13.9601,13.9684,38400.0
2010-03-04 14:50:00,16.89,16.9,16.89,16.9,37200.0,13.9684,13.9766,13.9684,13.9766,37200.0
2010-03-04 14:55:00,16.89,16.89,16.88,16.88,41600.0,13.9684,13.9684,13.9601,13.9601,41600.0
2010-03-04 15:00:00,16.88,16.88,16.86,16.87,108800.0,13.9601,13.9601,13.9436,13.9518,108800.0
2010-03-04 15:05:00,16.87,16.87,16.86,16.87,37200.0,13.9518,13.9518,13.9436,13.9518,37200.0
2010-03-04 15:10:00,16.87,16.88,16.87,16.87,57200.0,13.9518,13.9601,13.9518,13.9518,57200.0
2010-03-04 15:15:00,16.87,16.88,16.87,16.87,41200.0,13.9518,13.9601,13.9518,13.9518,41200.0
2010-03-04 15:20:00,16.87,16.87,16.86,16.86,93200.0,13.9518,13.9518,13.9436,13.9436,93200.0
2010-03-04 15:25:00,16.86,16.87,16.86,16.87,87600.0,13.9436,13.9518,13.9436,13.9518,87600.0
2010-03-04 15:30:00,16.87,16.89,16.87,16.89,119200.0,13.9518,13.9684,13.9518,13.9684,119200.0
2010-03-04 15:35:00,16.89,16.89,16.88,16.89,69600.0,13.9684,13.9684,13.9601,13.9684,69600.0
2010-03-04 15:40:00,16.89,16.9,16.88,16.9,165600.0,13.9684,13.9766,13.9601,13.9766,165600.0
2010-03-04 15:45:00,16.9,16.93,16.9,16.91,304400.0,13.9766,14.0014,13.9766,13.9849,304400.0
2010-03-04 15:50:00,16.91,16.91,16.89,16.91,252800.0,13.9849,13.9849,13.9684,13.9849,252800.0
2010-03-04 15:55:00,16.91,16.92,16.89,16.9,393600.0,13.9849,13.9932,13.9684,13.9766,393600.0
2010-03-05 09:30:00,16.96,17.05,16.96,17.02,222400.0,14.0263,14.1007,14.0263,14.0759,222400.0
2010-03-05 09:35:00,17.02,17.02,16.98,17.0,84800.0,14.0759,14.0759,14.0428,14.0593,84800.0
2010-03-05 09:40:00,17.0,17.04,16.99,17.04,50400.0,14.0593,14.0924,14.0511,14.0924,50400.0
2010-03-05 09:45:00,17.04,17.08,17.0,17.08,86800.0,14.0924,14.1255,14.0593,14.1255,86800.0
2010-03-05 09:50:00,17.09,17.09,17.06,17.06,116400.0,14.1338,14.1338,14.109,14.109,116400.0
2010-03-05 09:55:00,17.06,17.1,17.06,17.09,153200.0,14.109,14.142,14.109,14.1338,153200.0
2010-03-05 10:00:00,17.09,17.1,17.06,17.07,113600.0,14.1338,14.142,14.109,14.1172,113600.0
2010-03-05 10:05:00,17.07,17.08,17.06,17.08,52400.0,14.1172,14.1255,14.109,14.1255,52400.0
2010-03-05 10:10:00,17.08,17.09,17.07,17.07,109200.0,14.1255,14.1338,14.1172,14.1172,109200.0
2010-03-05 10:15:00,17.07,17.07,17.04,17.04,118000.0,14.1172,14.1172,14.0924,14.0924,118000.0
2010-03-05 10:20:00,17.04,17.07,17.03,17.05,110800.0,14.0924,14.1172,14.0841,14.1007,110800.0
2010-03-05 10:25:00,17.06,17.1,17.06,17.08,180800.0,14.109,14.142,14.109,14.1255,180800.0
2010-03-05 10:30:00,17.09,17.09,17.07,17.09,76000.0,14.1338,14.1338,14.1172,14.1338,76000.0
2010-03-05 10:35:00,17.09,17.09,17.06,17.06,68800.0,14.1338,14.1338,14.109,14.109,68800.0
2010-03-05 10:40:00,17.06,17.07,17.04,17.05,88400.0,14.109,14.1172,14.0924,14.1007,88400.0
2010-03-05 10:45:00,17.05,17.05,17.04,17.05,56400.0,14.1007,14.1007,14.0924,14.1007,56400.0
2010-03-05 10:50:00,17.05,17.06,17.04,17.06,46000.0,14.1007,14.109,14.0924,14.109,46000.0
2010-03-05 10:55:00,17.06,17.07,17.06,17.06,56000.0,14.109,14.1172,14.109,14.109,56000.0
2010-03-05 11:00:00,17.06,17.08,17.05,17.06,92400.0,14.109,14.1255,14.1007,14.109,92400.0
2010-03-05 11:05:00,17.06,17.06,17.05,17.05,109200.0,14.109,14.109,14.1007,14.1007,109200.0
2010-03-05 11:10:00,17.05,17.06,17.04,17.05,75600.0,14.1007,14.109,14.0924,14.1007,75600.0
2010-03-05 11:15:00,17.05,17.05,17.03,17.03,87200.0,14.1007,14.1007,14.0841,14.0841,87200.0
2010-03-05 11:20:00,17.04,17.04,17.01,17.02,162000.0,14.0924,14.0924,14.0676,14.0759,162000.0
2010-03-05 11:25:00,17.02,17.02,16.99,17.0,74800.0,14.0759,14.0759,14.0511,14.0593,74800.0
2010-03-05 11:30:00,17.0,17.0,16.99,17.0,74000.0,14.0593,14.0593,14.0511,14.0593,74000.0
2010-03-05 11:35:00,17.0,17.01,17.0,17.0,62000.0,14.0593,14.0676,14.0593,14.0593,62000.0
2010-03-05 11:40:00,17.0,17.0,16.99,17.0,28400.0,14.0593,14.0593,14.0511,14.0593,28400.0
2010-03-05 11:45:00,16.99,17.0,16.99,16.99,94800.0,14.0511,14.0593,14.0511,14.0511,94800.0
2010-03-05 11:50:00,17.0,17.0,16.99,17.0,35200.0,14.0593,14.0593,14.0511,14.0593,35200.0
2010-03-05 11:55:00,17.0,17.0,16.99,16.99,38000.0,14.0593,14.0593,14.0511,14.0511,38000.0
2010-03-05 12:00:00,16.99,17.0,16.99,17.0,33600.0,14.0511,14.0593,14.0511,14.0593,33600.0
2010-03-05 12:05:00,17.0,17.02,16.99,17.0,82000.0,14.0593,14.0759,14.0511,14.0593,82000.0
2010-03-05 12:10:00,17.0,17.0,16.99,17.0,21600.0,14.0593,14.0593,14.0511,14.0593,21600.0
2010-03-05 12:15:00,17.0,17.0,16.99,17.0,41200.0,14.0593,14.0593,14.0511,14.0593,41200.0
2010-03-05 12:20:00,17.0,17.03,17.0,17.03,54000.0,14.0593,14.0841,14.0593,14.0841,54000.0
2010-03-05 12:25:00,17.03,17.03,17.03,17.03,81600.0,14.0841,14.0841,14.0841,14.0841,81600.0
2010-03-05 12:30:00,17.03,17.04,17.03,17.04,26400.0,14.0841,14.0924,14.0841,14.0924,26400.0
2010-03-05 12:35:00,17.04,17.04,17.03,17.04,53600.0,14.0924,14.0924,14.0841,14.0924,53600.0
2010-03-05 12:40:00,17.04,17.04,17.04,17.04,43200.0,14.0924,14.0924,14.0924,14.0924,43200.0
2010-03-05 12:45:00,17.04,17.04,17.03,17.03,78000.0,14.0924,14.0924,14.0841,14.0841,78000.0
2010-03-05 12:50:00,17.03,17.04,17.03,17.03,26400.0,14.0841,14.0924,14.0841,14.0841,26400.0
2010-03-05 12:55:00,17.03,17.03,17.02,17.02,26400.0,14.0841,14.0841,14.0759,14.0759,26400.0
2010-03-05 13:00:00,17.02,17.02,17.0,17.01,27600.0,14.0759,14.0759,14.0593,14.0676,27600.0
2010-03-05 13:05:00,17.01,17.01,16.99,17.0,56400.0,14.0676,14.0676,14.0511,14.0593,56400.0
2010-03-05 13:10:00,17.0,17.0,17.0,17.0,50000.0,14.0593,14.0593,14.0593,14.0593,50000.0
2010-03-05 13:15:00,17.0,17.0,17.0,17.0,40800.0,14.0593,14.0593,14.0593,14.0593,40800.0
2010-03-05 13:20:00,17.0,17.0,16.99,17.0,34800.0,14.0593,14.0593,14.0511,14.0593,34800.0
2010-03-05 13:25:00,17.0,17.0,17.0,17.0,22400.0,14.0593,14.0593,14.0593,14.0593,22400.0
2010-03-05 13:30:00,17.0,17.0,17.0,17.0,76800.0,14.0593,14.0593,14.0593,14.0593,76800.0
2010-03-05 13:35:00,17.0,17.02,17.0,17.01,94000.0,14.0593,14.0759,14.0593,14.0676,94000.0
2010-03-05 13:40:00,17.01,17.03,17.01,17.03,39600.0,14.0676,14.0841,14.0676,14.0841,39600.0
2010-03-05 13:45:00,17.03,17.05,17.03,17.04,121600.0,14.0841,14.1007,14.0841,14.0924,121600.0
2010-03-05 13:50:00,17.04,17.05,17.04,17.05,24800.0,14.0924,14.1007,14.0924,14.1007,24800.0
2010-03-05 13:55:00,17.05,17.06,17.04,17.06,39600.0,14.1007,14.109,14.0924,14.109,39600.0
2010-03-05 14:00:00,17.06,17.06,17.05,17.05,46800.0,14.109,14.109,14.1007,14.1007,46800.0
2010-03-05 14:05:00,17.04,17.07,17.04,17.06,48400.0,14.0924,14.1172,14.0924,14.109,48400.0
2010-03-05 14:10:00,17.06,17.06,17.04,17.05,51600.0,14.109,14.109,14.0924,14.1007,51600.0
2010-03-05 14:15:00,17.06,17.07,17.06,17.06,52400.0,14.109,14.1172,14.109,14.109,52400.0
2010-03-05 14:20:00,17.06,17.07,17.06,17.07,27200.0,14.109,14.1172,14.109,14.1172,27200.0
2010-03-05 14:25:00,17.07,17.08,17.06,17.07,53600.0,14.1172,14.1255,14.109,14.1172,53600.0
2010-03-05 14:30:00,17.08,17.08,17.07,17.08,40800.0,14.1255,14.1255,14.1172,14.1255,40800.0
2010-03-05 14:35:00,17.08,17.08,17.06,17.06,47200.0,14.1255,14.1255,14.109,14.109,47200.0
2010-03-05 14:40:00,17.06,17.08,17.06,17.08,104800.0,14.109,14.1255,14.109,14.1255,104800.0
2010-03-05 14:45:00,17.07,17.09,17.07,17.08,152000.0,14.1172,14.1338,14.1172,14.1255,152000.0
2010-03-05 14:50:00,17.08,17.09,17.07,17.09,68400.0,14.1255,14.1338,14.1172,14.1338,68400.0
2010-03-05 14:55:00,17.09,17.09,17.07,17.08,55600.0,14.1338,14.1338,14.1172,14.1255,55600.0
2010-03-05 15:00:00,17.08,17.13,17.08,17.11,369200.0,14.1255,14.1668,14.1255,14.1503,369200.0
2010-03-05 15:05:00,17.11,17.11,17.1,17.1,77200.0,14.1503,14.1503,14.142,14.142,77200.0
2010-03-05 15:10:00,17.1,17.1,17.1,17.1,76800.0,14.142,14.142,14.142,14.142,76800.0
2010-03-05 15:15:00,17.1,17.11,17.1,17.1,107600.0,14.142,14.1503,14.142,14.142,107600.0
2010-03-05 15:20:00,17.1,17.1,17.08,17.08,61600.0,14.142,14.142,14.1255,14.1255,61600.0
2010-03-05 15:25:00,17.08,17.09,17.07,17.07,114800.0,14.1255,14.1338,14.1172,14.1172,114800.0
2010-03-05 15:30:00,17.07,17.09,17.06,17.08,201200.0,14.1172,14.1338,14.109,14.1255,201200.0
2010-03-05 15:35:00,17.08,17.08,17.07,17.08,92000.0,14.1255,14.1255,14.1172,14.1255,92000.0
2010-03-05 15:40:00,17.08,17.08,17.07,17.07,149600.0,14.1255,14.1255,14.1172,14.1172,149600.0
2010-03-05 15:45:00,17.07,17.08,17.07,17.07,138000.0,14.1172,14.1255,14.1172,14.1172,138000.0
2010-03-05 15:50:00,17.07,17.09,17.07,17.08,303600.0,14.1172,14.1338,14.1172,14.1255,303600.0
2010-03-05 15:55:00,17.08,17.09,17.08,17.08,414800.0,14.1255,14.1338,14.1255,14.1255,414800.0
2010-03-08 09:30:00,16.99,17.11,16.99,17.11,236400.0,14.0511,14.1503,14.0511,14.1503,236400.0
2010-03-08 09:35:00,17.12,17.21,17.09,17.2,144000.0,14.1586,14.233,14.1338,14.2247,144000.0
2010-03-08 09:40:00,17.19,17.21,17.19,17.2,50000.0,14.2165,14.233,14.2165,14.2247,50000.0
2010-03-08 09:45:00,17.2,17.2,17.15,17.15,43600.0,14.2247,14.2247,14.1834,14.1834,43600.0
2010-03-08 09:50:00,17.15,17.19,17.14,17.18,48000.0,14.1834,14.2165,14.1751,14.2082,48000.0
2010-03-08 09:55:00,17.18,17.19,17.17,17.18,77600.0,14.2082,14.2165,14.1999,14.2082,77600.0
2010-03-08 10:00:00,17.18,17.21,17.18,17.21,90400.0,14.2082,14.233,14.2082,14.233,90400.0
2010-03-08 10:05:00,17.21,17.21,17.2,17.21,57600.0,14.233,14.233,14.2247,14.233,57600.0
2010-03-08 10:10:00,17.21,17.24,17.18,17.2,300800.0,14.233,14.2578,14.2082,14.2247,300800.0
2010-03-08 10:15:00,17.2,17.21,17.18,17.2,51600.0,14.2247,14.233,14.2082,14.2247,51600.0
2010-03-08 10:20:00,17.2,17.21,17.19,17.21,48000.0,14.2247,14.233,14.2165,14.233,48000.0
2010-03-08 10:25:00,17.2,17.21,17.2,17.2,46000.0,14.2247,14.233,14.2247,14.2247,46000.0
2010-03-08 10:30:00,17.2,17.2,17.17,17.18,168000.0,14.2247,14.2247,14.1999,14.2082,168000.0
2010-03-08 10:35:00,17.18,17.2,17.18,17.19,66000.0,14.2082,14.2247,14.2082,14.2165,66000.0
2010-03-08 10:40:00,17.19,17.2,17.17,17.18,74400.0,14.2165,14.2247,14.1999,14.2082,74400.0
2010-03-08 10:45:00,17.18,17.19,17.18,17.18,59600.0,14.2082,14.2165,14.2082,14.2082,59600.0
2010-03-08 10:50:00,17.18,17.18,17.15,17.16,125600.0,14.2082,14.2082,14.1834,14.1917,125600.0
2010-03-08 10:55:00,17.16,17.17,17.15,17.16,34800.0,14.1917,14.1999,14.1834,14.1917,34800.0
2010-03-08 11:00:00,17.16,17.17,17.15,17.16,68400.0,14.1917,14.1999,14.1834,14.1917,68400.0
2010-03-08 11:05:00,17.16,17.18,17.16,17.18,35200.0,14.1917,14.2082,14.1917,14.2082,35200.0
2010-03-08 11:10:00,17.18,17.18,17.16,17.18,45200.0,14.2082,14.2082,14.1917,14.2082,45200.0
2010-03-08 11:15:00,17.18,17.18,17.15,17.15,60000.0,14.2082,14.2082,14.1834,14.1834,60000.0
2010-03-08 11:20:00,17.16,17.16,17.13,17.14,88800.0,14.1917,14.1917,14.1668,14.1751,88800.0
2010-03-08 11:25:00,17.14,17.15,17.14,17.14,57200.0,14.1751,14.1834,14.1751,14.1751,57200.0
2010-03-08 11:30:00,17.14,17.16,17.14,17.15,79600.0,14.1751,14.1917,14.1751,14.1834,79600.0
2010-03-08 11:35:00,17.16,17.17,17.15,17.16,28800.0,14.1917,14.1999,14.1834,14.1917,28800.0
2010-03-08 11:40:00,17.16,17.18,17.16,17.17,22800.0,14.1917,14.2082,14.1917,14.1999,22800.0
2010-03-08 11:45:00,17.17,17.18,17.16,17.16,27200.0,14.1999,14.2082,14.1917,14.1917,27200.0
2010-03-08 11:50:00,17.16,17.17,17.15,17.15,26000.0,14.1917,14.1999,14.1834,14.1834,26000.0
2010-03-08 11:55:00,17.15,17.17,17.15,17.16,36800.0,14.1834,14.1999,14.1834,14.1917,36800.0
2010-03-08 12:00:00,17.16,17.17,17.16,17.17,21600.0,14.1917,14.1999,14.1917,14.1999,21600.0
2010-03-08 12:05:00,17.17,17.17,17.17,17.17,30000.0,14.1999,14.1999,14.1999,14.1999,30000.0
2010-03-08 12:10:00,17.17,17.17,17.16,17.17,76400.0,14.1999,14.1999,14.1917,14.1999,76400.0
2010-03-08 12:15:00,17.17,17.18,17.17,17.17,59200.0,14.1999,14.2082,14.1999,14.1999,59200.0
2010-03-08 12:20:00,17.18,17.18,17.17,17.18,41600.0,14.2082,14.2082,14.1999,14.2082,41600.0
2010-03-08 12:25:00,17.18,17.19,17.18,17.19,66400.0,14.2082,14.2165,14.2082,14.2165,66400.0
2010-03-08 12:30:00,17.19,17.19,17.18,17.18,32400.0,14.2165,14.2165,14.2082,14.2082,32400.0
2010-03-08 12:35:00,17.19,17.2,17.18,17.19,102800.0,14.2165,14.2247,14.2082,14.2165,102800.0
2010-03-08 12:40:00,17.19,17.19,17.18,17.18,42400.0,14.2165,14.2165,14.2082,14.2082,42400.0
2010-03-08 12:45:00,17.18,17.19,17.17,17.19,44800.0,14.2082,14.2165,14.1999,14.2165,44800.0
2010-03-08 12:50:00,17.19,17.2,17.18,17.18,52000.0,14.2165,14.2247,14.2082,14.2082,52000.0
2010-03-08 12:55:00,17.19,17.19,17.17,17.18,43200.0,14.2165,14.2165,14.1999,14.2082,43200.0
2010-03-08 13:00:00,17.18,17.2,17.18,17.18,41200.0,14.2082,14.2247,14.2082,14.2082,41200.0
2010-03-08 13:05:00,17.18,17.18,17.17,17.17,23600.0,14.2082,14.2082,14.1999,14.1999,23600.0
2010-03-08 13:10:00,17.17,17.19,17.17,17.19,30800.0,14.1999,14.2165,14.1999,14.2165,30800.0
2010-03-08 13:15:00,17.19,17.19,17.18,17.18,22800.0,14.2165,14.2165,14.2082,14.2082,22800.0
2010-03-08 13:20:00,17.19,17.2,17.18,17.19,28000.0,14.2165,14.2247,14.2082,14.2165,28000.0
2010-03-08 13:25:00,17.19,17.2,17.18,17.18,76800.0,14.2165,14.2247,14.2082,14.2082,76800.0
2010-03-08 13:30:00,17.18,17.18,17.14,17.17,266400.0,14.2082,14.2082,14.1751,14.1999,266400.0
2010-03-08 13:35:00,17.17,17.18,17.17,17.17,32400.0,14.1999,14.2082,14.1999,14.1999,32400.0
2010-03-08 13:40:00,17.17,17.19,17.17,17.18,17200.0,14.1999,14.2165,14.1999,14.2082,17200.0
2010-03-08 13:45:00,17.18,17.2,17.18,17.2,26400.0,14.2082,14.2247,14.2082,14.2247,26400.0
2010-03-08 13:50:00,17.2,17.2,17.19,17.2,83200.0,14.2247,14.2247,14.2165,14.2247,83200.0
2010-03-08 13:55:00,17.2,17.21,17.2,17.2,56400.0,14.2247,14.233,14.2247,14.2247,56400.0
2010-03-08 14:00:00,17.2,17.21,17.2,17.2,66400.0,14.2247,14.233,14.2247,14.2247,66400.0
2010-03-08 14:05:00,17.2,17.22,17.2,17.21,75600.0,14.2247,14.2413,14.2247,14.233,75600.0
2010-03-08 14:10:00,17.21,17.22,17.21,17.22,96000.0,14.233,14.2413,14.233,14.2413,96000.0
2010-03-08 14:15:00,17.22,17.22,17.21,17.22,68800.0,14.2413,14.2413,14.233,14.2413,68800.0
2010-03-08 14:20:00,17.22,17.23,17.21,17.22,145200.0,14.2413,14.2495,14.233,14.2413,145200.0
2010-03-08 14:25:00,17.21,17.23,17.21,17.22,47200.0,14.233,14.2495,14.233,14.2413,47200.0
2010-03-08 14:30:00,17.22,17.23,17.22,17.22,72400.0,14.2413,14.2495,14.2413,14.2413,72400.0
2010-03-08 14:35:00,17.22,17.22,17.22,17.22,43200.0,14.2413,14.2413,14.2413,14.2413,43200.0
2010-03-08 14:40:00,17.22,17.22,17.2,17.2,51600.0,14.2413,14.2413,14.2247,14.2247,51600.0
2010-03-08 14:45:00,17.2,17.21,17.2,17.2,52400.0,14.2247,14.233,14.2247,14.2247,52400.0
2010-03-08 14:50:00,17.2,17.22,17.2,17.21,78800.0,14.2247,14.2413,14.2247,14.233,78800.0
2010-03-08 14:55:00,17.21,17.21,17.2,17.2,61200.0,14.233,14.233,14.2247,14.2247,61200.0
2010-03-08 15:00:00,17.2,17.21,17.2,17.2,134000.0,14.2247,14.233,14.2247,14.2247,134000.0
2010-03-08 15:05:00,17.2,17.2,17.18,17.18,93200.0,14.2247,14.2247,14.2082,14.2082,93200.0
2010-03-08 15:10:00,17.18,17.18,17.17,17.18,88000.0,14.2082,14.2082,14.1999,14.2082,88000.0
2010-03-08 15:15:00,17.18,17.2,17.18,17.2,91200.0,14.2082,14.2247,14.2082,14.2247,91200.0
2010-03-08 15:20:00,17.2,17.2,17.2,17.2,39600.0,14.2247,14.2247,14.2247,14.2247,39600.0
2010-03-08 15:25:00,17.2,17.2,17.2,17.2,146400.0,14.2247,14.2247,14.2247,14.2247,146400.0
2010-03-08 15:30:00,17.2,17.21,17.2,17.2,151600.0,14.2247,14.233,14.2247,14.2247,151600.0
2010-03-08 15:35:00,17.2,17.2,17.2,17.2,158800.0,14.2247,14.2247,14.2247,14.2247,158800.0
2010-03-08 15:40:00,17.2,17.22,17.2,17.21,176800.0,14.2247,14.2413,14.2247,14.233,176800.0
2010-03-08 15:45:00,17.21,17.21,17.21,17.21,184000.0,14.233,14.233,14.233,14.233,184000.0
2010-03-08 15:50:00,17.21,17.21,17.2,17.21,368800.0,14.233,14.233,14.2247,14.233,368800.0
2010-03-08 15:55:00,17.21,17.21,17.2,17.2,394000.0,14.233,14.233,14.2247,14.2247,394000.0
2010-03-09 09:30:00,17.19,17.22,17.13,17.21,156000.0,14.2165,14.2413,14.1668,14.233,156000.0
2010-03-09 09:35:00,17.21,17.25,17.21,17.24,69200.0,14.233,14.2661,14.233,14.2578,69200.0
2010-03-09 09:40:00,17.25,17.25,17.23,17.24,33600.0,14.2661,14.2661,14.2495,14.2578,33600.0
2010-03-09 09:45:00,17.23,17.24,17.2,17.2,77200.0,14.2495,14.2578,14.2247,14.2247,77200.0
2010-03-09 09:50:00,17.2,17.24,17.2,17.23,132400.0,14.2247,14.2578,14.2247,14.2495,132400.0
2010-03-09 09:55:00,17.23,17.23,17.21,17.21,79200.0,14.2495,14.2495,14.233,14.233,79200.0
2010-03-09 10:00:00,17.21,17.21,17.19,17.21,118400.0,14.233,14.233,14.2165,14.233,118400.0
2010-03-09 10:05:00,17.2,17.23,17.2,17.23,64400.0,14.2247,14.2495,14.2247,14.2495,64400.0
2010-03-09 10:10:00,17.23,17.25,17.23,17.24,48400.0,14.2495,14.2661,14.2495,14.2578,48400.0
2010-03-09 10:15:00,17.24,17.27,17.24,17.27,193600.0,14.2578,14.2826,14.2578,14.2826,193600.0
2010-03-09 10:20:00,17.27,17.27,17.25,17.25,80400.0,14.2826,14.2826,14.2661,14.2661,80400.0
2010-03-09 10:25:00,17.26,17.28,17.25,17.26,98000.0,14.2744,14.2909,14.2661,14.2744,98000.0
2010-03-09 10:30:00,17.26,17.26,17.25,17.25,42000.0,14.2744,14.2744,14.2661,14.2661,42000.0
2010-03-09 10:35:00,17.26,17.27,17.24,17.26,58400.0,14.2744,14.2826,14.2578,14.2744,58400.0
2010-03-09 10:40:00,17.25,17.26,17.25,17.25,125200.0,14.2661,14.2744,14.2661,14.2661,125200.0
2010-03-09 10:45:00,17.25,17.26,17.22,17.22,142000.0,14.2661,14.2744,14.2413,14.2413,142000.0
2010-03-09 10:50:00,17.22,17.24,17.21,17.22,61200.0,14.2413,14.2578,14.233,14.2413,61200.0
2010-03-09 10:55:00,17.23,17.23,17.21,17.22,99600.0,14.2495,14.2495,14.233,14.2413,99600.0
2010-03-09 11:00:00,17.22,17.23,17.16,17.17,102000.0,14.2413,14.2495,14.1917,14.1999,102000.0
2010-03-09 11:05:00,17.17,17.2,17.17,17.18,120000.0,14.1999,14.2247,14.1999,14.2082,120000.0
2010-03-09 11:10:00,17.19,17.21,17.18,17.2,77600.0,14.2165,14.233,14.2082,14.2247,77600.0
2010-03-09 11:15:00,17.2,17.21,17.19,17.2,34000.0,14.2247,14.233,14.2165,14.2247,34000.0
2010-03-09 11:20:00,17.19,17.21,17.19,17.2,49200.0,14.2165,14.233,14.2165,14.2247,49200.0
2010-03-09 11:25:00,17.2,17.21,17.2,17.21,18800.0,14.2247,14.233,14.2247,14.233,18800.0
2010-03-09 11:30:00,17.21,17.22,17.2,17.22,72000.0,14.233,14.2413,14.2247,14.2413,72000.0
2010-03-09 11:35:00,17.22,17.22,17.2,17.2,81200.0,14.2413,14.2413,14.2247,14.2247,81200.0
2010-03-09 11:40:00,17.2,17.21,17.19,17.2,33200.0,14.2247,14.233,14.2165,14.2247,33200.0
2010-03-09 11:45:00,17.2,17.22,17.2,17.22,100800.0,14.2247,14.2413,14.2247,14.2413,100800.0
2010-03-09 11:50:00,17.22,17.23,17.22,17.23,96400.0,14.2413,14.2495,14.2413,14.2495,96400.0
2010-03-09 11:55:00,17.23,17.23,17.2,17.2,80400.0,14.2495,14.2495,14.2247,14.2247,80400.0
2010-03-09 12:00:00,17.2,17.21,17.19,17.2,50000.0,14.2247,14.233,14.2165,14.2247,50000.0
2010-03-09 12:05:00,17.2,17.2,17.18,17.19,21200.0,14.2247,14.2247,14.2082,14.2165,21200.0
2010-03-09 12:10:00,17.19,17.21,17.18,17.21,61600.0,14.2165,14.233,14.2082,14.233,61600.0
2010-03-09 12:15:00,17.21,17.24,17.21,17.24,51600.0,14.233,14.2578,14.233,14.2578,51600.0
2010-03-09 12:20:00,17.23,17.23,17.21,17.21,110400.0,14.2495,14.2495,14.233,14.233,110400.0
2010-03-09 12:25:00,17.21,17.23,17.21,17.22,63200.0,14.233,14.2495,14.233,14.2413,63200.0
2010-03-09 12:30:00,17.22,17.22,17.2,17.2,51200.0,14.2413,14.2413,14.2247,14.2247,51200.0
2010-03-09 12:35:00,17.2,17.21,17.2,17.21,25200.0,14.2247,14.233,14.2247,14.233,25200.0
2010-03-09 12:40:00,17.21,17.21,17.2,17.21,30800.0,14.233,14.233,14.2247,14.233,30800.0
2010-03-09 12:45:00,17.21,17.22,17.21,17.22,40800.0,14.233,14.2413,14.233,14.2413,40800.0
2010-03-09 12:50:00,17.22,17.24,17.22,17.24,18400.0,14.2413,14.2578,14.2413,14.2578,18400.0
2010-03-09 12:55:00,17.24,17.25,17.24,17.25,30000.0,14.2578,14.2661,14.2578,14.2661,30000.0
2010-03-09 13:00:00,17.25,17.25,17.24,17.24,34800.0,14.2661,14.2661,14.2578,14.2578,34800.0
2010-03-09 13:05:00,17.24,17.24,17.24,17.24,22000.0,14.2578,14.2578,14.2578,14.2578,22000.0
2010-03-09 13:10:00,17.24,17.24,17.22,17.22,62000.0,14.2578,14.2578,14.2413,14.2413,62000.0
2010-03-09 13:15:00,17.22,17.23,17.22,17.23,30400.0,14.2413,14.2495,14.2413,14.2495,30400.0
2010-03-09 13:20:00,17.23,17.23,17.23,17.23,13200.0,14.2495,14.2495,14.2495,14.2495,13200.0
2010-03-09 13:25:00,17.23,17.25,17.23,17.25,21600.0,14.2495,14.2661,14.2495,14.2661,21600.0
2010-03-09 13:30:00,17.25,17.25,17.25,17.25,49600.0,14.2661,14.2661,14.2661,14.2661,49600.0
2010-03-09 13:35:00,17.25,17.25,17.24,17.25,27200.0,14.2661,14.2661,14.2578,14.2661,27200.0
2010-03-09 13:40:00,17.25,17.25,17.24,17.25,46400.0,14.2661,14.2661,14.2578,14.2661,46400.0
2010-03-09 13:45:00,17.26,17.27,17.24,17.25,97600.0,14.2744,14.2826,14.2578,14.2661,97600.0
2010-03-09 13:50:00,17.25,17.26,17.25,17.25,55200.0,14.2661,14.2744,14.2661,14.2661,55200.0
2010-03-09 13:55:00,17.25,17.25,17.24,17.25,65200.0,14.2661,14.2661,14.2578,14.2661,65200.0
2010-03-09 14:00:00,17.25,17.27,17.25,17.27,41600.0,14.2661,14.2826,14.2661,14.2826,41600.0
2010-03-09 14:05:00,17.27,17.28,17.27,17.28,39200.0,14.2826,14.2909,14.2826,14.2909,39200.0
2010-03-09 14:10:00,17.28,17.28,17.27,17.28,34800.0,14.2909,14.2909,14.2826,14.2909,34800.0
2010-03-09 14:15:00,17.28,17.29,17.28,17.28,30400.0,14.2909,14.2992,14.2909,14.2909,30400.0
2010-03-09 14:20:00,17.28,17.28,17.27,17.28,63200.0,14.2909,14.2909,14.2826,14.2909,63200.0
2010-03-09 14:25:00,17.28,17.29,17.28,17.29,41600.0,14.2909,14.2992,14.2909,14.2992,41600.0
2010-03-09 14:30:00,17.29,17.3,17.29,17.29,43600.0,14.2992,14.3074,14.2992,14.2992,43600.0
2010-03-09 14:35:00,17.29,17.29,17.27,17.27,65200.0,14.2992,14.2992,14.2826,14.2826,65200.0
2010-03-09 14:40:00,17.27,17.27,17.25,17.25,39600.0,14.2826,14.2826,14.2661,14.2661,39600.0
2010-03-09 14:45:00,17.25,17.28,17.25,17.28,42400.0,14.2661,14.2909,14.2661,14.2909,42400.0
2010-03-09 14:50:00,17.28,17.28,17.25,17.26,57200.0,14.2909,14.2909,14.2661,14.2744,57200.0
2010-03-09 14:55:00,17.26,17.27,17.25,17.26,39200.0,14.2744,14.2826,14.2661,14.2744,39200.0
2010-03-09 15:00:00,17.26,17.27,17.25,17.26,67600.0,14.2744,14.2826,14.2661,14.2744,67600.0
2010-03-09 15:05:00,17.26,17.26,17.25,17.25,62400.0,14.2744,14.2744,14.2661,14.2661,62400.0
2010-03-09 15:10:00,17.25,17.26,17.23,17.24,113200.0,14.2661,14.2744,14.2495,14.2578,113200.0
2010-03-09 15:15:00,17.24,17.24,17.2,17.21,151200.0,14.2578,14.2578,14.2247,14.233,151200.0
2010-03-09 15:20:00,17.2,17.21,17.18,17.2,163200.0,14.2247,14.233,14.2082,14.2247,163200.0
2010-03-09 15:25:00,17.2,17.21,17.18,17.21,95200.0,14.2247,14.233,14.2082,14.233,95200.0
2010-03-09 15:30:00,17.21,17.22,17.21,17.21,70400.0,14.233,14.2413,14.233,14.233,70400.0
2010-03-09 15:35:00,17.21,17.22,17.2,17.22,54800.0,14.233,14.2413,14.2247,14.2413,54800.0
2010-03-09 15:40:00,17.22,17.25,17.22,17.24,131600.0,14.2413,14.2661,14.2413,14.2578,131600.0
2010-03-09 15:45:00,17.23,17.23,17.21,17.22,132800.0,14.2495,14.2495,14.233,14.2413,132800.0
2010-03-09 15:50:00,17.22,17.24,17.21,17.22,150000.0,14.2413,14.2578,14.233,14.2413,150000.0
2010-03-09 15:55:00,17.22,17.23,17.22,17.23,229600.0,14.2413,14.2495,14.2413,14.2495,229600.0
2010-03-10 09:30:00,17.23,17.24,17.1,17.18,351200.0,14.2495,14.2578,14.142,14.2082,351200.0
2010-03-10 09:35:00,17.18,17.21,17.18,17.21,108000.0,14.2082,14.233,14.2082,14.233,108000.0
2010-03-10 09:40:00,17.21,17.23,17.2,17.21,76000.0,14.233,14.2495,14.2247,14.233,76000.0
2010-03-10 09:45:00,17.21,17.24,17.21,17.24,139600.0,14.233,14.2578,14.233,14.2578,139600.0
2010-03-10 09:50:00,17.24,17.24,17.21,17.21,134800.0,14.2578,14.2578,14.233,14.233,134800.0
2010-03-10 09:55:00,17.21,17.22,17.2,17.21,58400.0,14.233,14.2413,14.2247,14.233,58400.0
2010-03-10 10:00:00,17.21,17.22,17.21,17.21,111200.0,14.233,14.2413,14.233,14.233,111200.0
2010-03-10 10:05:00,17.21,17.21,17.2,17.21,82800.0,14.233,14.233,14.2247,14.233,82800.0
2010-03-10 10:10:00,17.21,17.24,17.2,17.23,74800.0,14.233,14.2578,14.2247,14.2495,74800.0
2010-03-10 10:15:00,17.23,17.24,17.19,17.19,49200.0,14.2495,14.2578,14.2165,14.2165,49200.0
2010-03-10 10:20:00,17.2,17.22,17.2,17.22,13600.0,14.2247,14.2413,14.2247,14.2413,13600.0
2010-03-10 10:25:00,17.22,17.22,17.2,17.21,24400.0,14.2413,14.2413,14.2247,14.233,24400.0
2010-03-10 10:30:00,17.21,17.23,17.21,17.23,42400.0,14.233,14.2495,14.233,14.2495,42400.0
2010-03-10 10:35:00,17.23,17.24,17.23,17.23,69200.0,14.2495,14.2578,14.2495,14.2495,69200.0
2010-03-10 10:40:00,17.24,17.25,17.23,17.25,36800.0,14.2578,14.2661,14.2495,14.2661,36800.0
2010-03-10 10:45:00,17.25,17.25,17.23,17.25,47200.0,14.2661,14.2661,14.2495,14.2661,47200.0
2010-03-10 10:50:00,17.25,17.25,17.23,17.24,64400.0,14.2661,14.2661,14.2495,14.2578,64400.0
2010-03-10 10:55:00,17.25,17.25,17.23,17.25,22000.0,14.2661,14.2661,14.2495,14.2661,22000.0
2010-03-10 11:00:00,17.25,17.27,17.25,17.27,46000.0,14.2661,14.2826,14.2661,14.2826,46000.0
2010-03-10 11:05:00,17.27,17.29,17.27,17.29,52400.0,14.2826,14.2992,14.2826,14.2992,52400.0
2010-03-10 11:10:00,17.29,17.29,17.27,17.28,36000.0,14.2992,14.2992,14.2826,14.2909,36000.0
2010-03-10 11:15:00,17.28,17.31,17.28,17.31,62400.0,14.2909,14.3157,14.2909,14.3157,62400.0
2010-03-10 11:20:00,17.31,17.31,17.28,17.28,58800.0,14.3157,14.3157,14.2909,14.2909,58800.0
2010-03-10 11:25:00,17.29,17.31,17.29,17.29,36400.0,14.2992,14.3157,14.2992,14.2992,36400.0
2010-03-10 11:30:00,17.28,17.31,17.27,17.31,49600.0,14.2909,14.3157,14.2826,14.3157,49600.0
2010-03-10 11:35:00,17.31,17.31,17.28,17.28,40000.0,14.3157,14.3157,14.2909,14.2909,40000.0
2010-03-10 11:40:00,17.28,17.28,17.25,17.27,26800.0,14.2909,14.2909,14.2661,14.2826,26800.0
2010-03-10 11:45:00,17.27,17.28,17.24,17.25,73600.0,14.2826,14.2909,14.2578,14.2661,73600.0
2010-03-10 11:50:00,17.25,17.26,17.24,17.26,12000.0,14.2661,14.2744,14.2578,14.2744,12000.0
2010-03-10 11:55:00,17.26,17.29,17.26,17.28,22800.0,14.2744,14.2992,14.2744,14.2909,22800.0
2010-03-10 12:00:00,17.28,17.29,17.27,17.28,18800.0,14.2909,14.2992,14.2826,14.2909,18800.0
2010-03-10 12:05:00,17.28,17.28,17.24,17.24,40400.0,14.2909,14.2909,14.2578,14.2578,40400.0
2010-03-10 12:10:00,17.24,17.25,17.23,17.24,106800.0,14.2578,14.2661,14.2495,14.2578,106800.0
2010-03-10 12:15:00,17.24,17.25,17.23,17.25,49200.0,14.2578,14.2661,14.2495,14.2661,49200.0
2010-03-10 12:20:00,17.25,17.27,17.24,17.25,64800.0,14.2661,14.2826,14.2578,14.2661,64800.0
2010-03-10 12:25:00,17.25,17.25,17.23,17.23,38000.0,14.2661,14.2661,14.2495,14.2495,38000.0
2010-03-10 12:30:00,17.23,17.23,17.2,17.21,44400.0,14.2495,14.2495,14.2247,14.233,44400.0
2010-03-10 12:35:00,17.21,17.24,17.21,17.24,30000.0,14.233,14.2578,14.233,14.2578,30000.0
2010-03-10 12:40:00,17.24,17.25,17.24,17.25,35200.0,14.2578,14.2661,14.2578,14.2661,35200.0
2010-03-10 12:45:00,17.25,17.28,17.24,17.28,65600.0,14.2661,14.2909,14.2578,14.2909,65600.0
2010-03-10 12:50:00,17.28,17.28,17.25,17.26,59200.0,14.2909,14.2909,14.2661,14.2744,59200.0
2010-03-10 12:55:00,17.26,17.27,17.25,17.26,18800.0,14.2744,14.2826,14.2661,14.2744,18800.0
2010-03-10 13:00:00,17.26,17.26,17.25,17.25,37600.0,14.2744,14.2744,14.2661,14.2661,37600.0
2010-03-10 13:05:00,17.25,17.25,17.22,17.25,100800.0,14.2661,14.2661,14.2413,14.2661,100800.0
2010-03-10 13:10:00,17.25,17.25,17.24,17.25,48400.0,14.2661,14.2661,14.2578,14.2661,48400.0
2010-03-10 13:15:00,17.25,17.29,17.25,17.26,53200.0,14.2661,14.2992,14.2661,14.2744,53200.0
2010-03-10 13:20:00,17.27,17.28,17.26,17.27,39200.0,14.2826,14.2909,14.2744,14.2826,39200.0
2010-03-10 13:25:00,17.27,17.28,17.26,17.26,56400.0,14.2826,14.2909,14.2744,14.2744,56400.0
2010-03-10 13:30:00,17.26,17.28,17.26,17.28,46000.0,14.2744,14.2909,14.2744,14.2909,46000.0
2010-03-10 13:35:00,17.28,17.28,17.26,17.27,34800.0,14.2909,14.2909,14.2744,14.2826,34800.0
2010-03-10 13:40:00,17.27,17.28,17.26,17.28,40000.0,14.2826,14.2909,14.2744,14.2909,40000.0
2010-03-10 13:45:00,17.28,17.28,17.27,17.27,19200.0,14.2909,14.2909,14.2826,14.2826,19200.0
2010-03-10 13:50:00,17.26,17.26,17.25,17.26,18800.0,14.2744,14.2744,14.2661,14.2744,18800.0
2010-03-10 13:55:00,17.25,17.25,17.24,17.25,22400.0,14.2661,14.2661,14.2578,14.2661,22400.0
2010-03-10 14:00:00,17.25,17.26,17.23,17.25,89200.0,14.2661,14.2744,14.2495,14.2661,89200.0
2010-03-10 14:05:00,17.25,17.28,17.25,17.28,64800.0,14.2661,14.2909,14.2661,14.2909,64800.0
2010-03-10 14:10:00,17.28,17.29,17.27,17.28,34800.0,14.2909,14.2992,14.2826,14.2909,34800.0
2010-03-10 14:15:00,17.27,17.29,17.27,17.29,40400.0,14.2826,14.2992,14.2826,14.2992,40400.0
2010-03-10 14:20:00,17.29,17.29,17.28,17.29,27600.0,14.2992,14.2992,14.2909,14.2992,27600.0
2010-03-10 14:25:00,17.29,17.29,17.28,17.29,38000.0,14.2992,14.2992,14.2909,14.2992,38000.0
2010-03-10 14:30:00,17.29,17.29,17.28,17.28,34000.0,14.2992,14.2992,14.2909,14.2909,34000.0
2010-03-10 14:35:00,17.29,17.29,17.28,17.29,34800.0,14.2992,14.2992,14.2909,14.2992,34800.0
2010-03-10 14:40:00,17.28,17.29,17.27,17.28,27200.0,14.2909,14.2992,14.2826,14.2909,27200.0
2010-03-10 14:45:00,17.28,17.29,17.27,17.29,31600.0,14.2909,14.2992,14.2826,14.2992,31600.0
2010-03-10 14:50:00,17.29,17.29,17.26,17.26,58000.0,14.2992,14.2992,14.2744,14.2744,58000.0
2010-03-10 14:55:00,17.26,17.27,17.24,17.25,48800.0,14.2744,14.2826,14.2578,14.2661,48800.0
2010-03-10 15:00:00,17.25,17.27,17.25,17.25,46000.0,14.2661,14.2826,14.2661,14.2661,46000.0
2010-03-10 15:05:00,17.25,17.27,17.24,17.27,65600.0,14.2661,14.2826,14.2578,14.2826,65600.0
2010-03-10 15:10:00,17.27,17.27,17.26,17.27,60000.0,14.2826,14.2826,14.2744,14.2826,60000.0
2010-03-10 15:15:00,17.27,17.28,17.27,17.27,30800.0,14.2826,14.2909,14.2826,14.2826,30800.0
2010-03-10 15:20:00,17.27,17.29,17.27,17.29,81200.0,14.2826,14.2992,14.2826,14.2992,81200.0
2010-03-10 15:25:00,17.29,17.29,17.24,17.24,258800.0,14.2992,14.2992,14.2578,14.2578,258800.0
2010-03-10 15:30:00,17.24,17.25,17.22,17.23,137200.0,14.2578,14.2661,14.2413,14.2495,137200.0
2010-03-10 15:35:00,17.23,17.24,17.22,17.24,126000.0,14.2495,14.2578,14.2413,14.2578,126000.0
2010-03-10 15:40:00,17.24,17.25,17.22,17.23,161200.0,14.2578,14.2661,14.2413,14.2495,161200.0
2010-03-10 15:45:00,17.23,17.25,17.23,17.25,162000.0,14.2495,14.2661,14.2495,14.2661,162000.0
2010-03-10 15:50:00,17.25,17.28,17.25,17.26,304800.0,14.2661,14.2909,14.2661,14.2744,304800.0
2010-03-10 15:55:00,17.26,17.28,17.25,17.28,204800.0,14.2744,14.2909,14.2661,14.2909,204800.0
2010-03-11 09:30:00,17.28,17.3,17.25,17.28,108400.0,14.2909,14.3074,14.2661,14.2909,108400.0
2010-03-11 09:35:00,17.28,17.28,17.23,17.23,78000.0,14.2909,14.2909,14.2495,14.2495,78000.0
2010-03-11 09:40:00,17.23,17.25,17.2,17.2,93200.0,14.2495,14.2661,14.2247,14.2247,93200.0
2010-03-11 09:45:00,17.2,17.2,17.18,17.19,98400.0,14.2247,14.2247,14.2082,14.2165,98400.0
2010-03-11 09:50:00,17.19,17.22,17.18,17.21,66800.0,14.2165,14.2413,14.2082,14.233,66800.0
2010-03-11 09:55:00,17.21,17.25,17.2,17.25,65200.0,14.233,14.2661,14.2247,14.2661,65200.0
2010-03-11 10:00:00,17.25,17.3,17.24,17.29,66000.0,14.2661,14.3074,14.2578,14.2992,66000.0
2010-03-11 10:05:00,17.29,17.32,17.29,17.3,64000.0,14.2992,14.324,14.2992,14.3074,64000.0
2010-03-11 10:10:00,17.29,17.3,17.26,17.27,60000.0,14.2992,14.3074,14.2744,14.2826,60000.0
2010-03-11 10:15:00,17.26,17.3,17.26,17.3,22800.0,14.2744,14.3074,14.2744,14.3074,22800.0
2010-03-11 10:20:00,17.3,17.35,17.3,17.33,123600.0,14.3074,14.3488,14.3074,14.3323,123600.0
2010-03-11 10:25:00,17.33,17.35,17.31,17.34,107200.0,14.3323,14.3488,14.3157,14.3405,107200.0
2010-03-11 10:30:00,17.34,17.34,17.32,17.32,48400.0,14.3405,14.3405,14.324,14.324,48400.0
2010-03-11 10:35:00,17.32,17.35,17.32,17.34,107600.0,14.324,14.3488,14.324,14.3405,107600.0
2010-03-11 10:40:00,17.34,17.36,17.34,17.36,38000.0,14.3405,14.3571,14.3405,14.3571,38000.0
2010-03-11 10:45:00,17.36,17.36,17.34,17.36,82400.0,14.3571,14.3571,14.3405,14.3571,82400.0
2010-03-11 10:50:00,17.36,17.38,17.36,17.38,129600.0,14.3571,14.3736,14.3571,14.3736,129600.0
2010-03-11 10:55:00,17.38,17.4,17.38,17.39,122000.0,14.3736,14.3901,14.3736,14.3819,122000.0
2010-03-11 11:00:00,17.39,17.41,17.39,17.4,88000.0,14.3819,14.3984,14.3819,14.3901,88000.0
2010-03-11 11:05:00,17.4,17.41,17.4,17.4,58800.0,14.3901,14.3984,14.3901,14.3901,58800.0
2010-03-11 11:10:00,17.4,17.4,17.39,17.4,82400.0,14.3901,14.3901,14.3819,14.3901,82400.0
2010-03-11 11:15:00,17.4,17.41,17.4,17.41,102800.0,14.3901,14.3984,14.3901,14.3984,102800.0
2010-03-11 11:20:00,17.4,17.41,17.4,17.41,58400.0,14.3901,14.3984,14.3901,14.3984,58400.0
2010-03-11 11:25:00,17.41,17.41,17.38,17.38,55600.0,14.3984,14.3984,14.3736,14.3736,55600.0
2010-03-11 11:30:00,17.38,17.38,17.36,17.36,64400.0,14.3736,14.3736,14.3571,14.3571,64400.0
2010-03-11 11:35:00,17.36,17.36,17.34,17.34,55600.0,14.3571,14.3571,14.3405,14.3405,55600.0
2010-03-11 11:40:00,17.34,17.36,17.33,17.35,53200.0,14.3405,14.3571,14.3323,14.3488,53200.0
2010-03-11 11:45:00,17.35,17.37,17.34,17.37,177200.0,14.3488,14.3653,14.3405,14.3653,177200.0
2010-03-11 11:50:00,17.37,17.37,17.36,17.36,57200.0,14.3653,14.3653,14.3571,14.3571,57200.0
2010-03-11 11:55:00,17.36,17.37,17.36,17.36,34400.0,14.3571,14.3653,14.3571,14.3571,34400.0
2010-03-11 12:00:00,17.36,17.36,17.35,17.36,34800.0,14.3571,14.3571,14.3488,14.3571,34800.0
2010-03-11 12:05:00,17.36,17.36,17.34,17.35,54000.0,14.3571,14.3571,14.3405,14.3488,54000.0
2010-03-11 12:10:00,17.35,17.35,17.31,17.33,154400.0,14.3488,14.3488,14.3157,14.3323,154400.0
2010-03-11 12:15:00,17.33,17.33,17.3,17.33,112800.0,14.3323,14.3323,14.3074,14.3323,112800.0
2010-03-11 12:20:00,17.33,17.33,17.31,17.32,27600.0,14.3323,14.3323,14.3157,14.324,27600.0
2010-03-11 12:25:00,17.32,17.33,17.31,17.33,43200.0,14.324,14.3323,14.3157,14.3323,43200.0
2010-03-11 12:30:00,17.33,17.36,17.33,17.36,97600.0,14.3323,14.3571,14.3323,14.3571,97600.0
2010-03-11 12:35:00,17.36,17.38,17.35,17.37,54400.0,14.3571,14.3736,14.3488,14.3653,54400.0
2010-03-11 12:40:00,17.37,17.38,17.37,17.38,28000.0,14.3653,14.3736,14.3653,14.3736,28000.0
2010-03-11 12:45:00,17.38,17.38,17.37,17.37,64400.0,14.3736,14.3736,14.3653,14.3653,64400.0
2010-03-11 12:50:00,17.37,17.37,17.35,17.36,46000.0,14.3653,14.3653,14.3488,14.3571,46000.0
2010-03-11 12:55:00,17.36,17.38,17.35,17.38,26800.0,14.3571,14.3736,14.3488,14.3736,26800.0
2010-03-11 13:00:00,17.38,17.38,17.36,17.36,27200.0,14.3736,14.3736,14.3571,14.3571,27200.0
2010-03-11 13:05:00,17.36,17.36,17.36,17.36,24400.0,14.3571,14.3571,14.3571,14.3571,24400.0
2010-03-11 13:10:00,17.36,17.36,17.35,17.36,32400.0,14.3571,14.3571,14.3488,14.3571,32400.0
2010-03-11 13:15:00,17.36,17.36,17.34,17.34,26000.0,14.3571,14.3571,14.3405,14.3405,26000.0
2010-03-11 13:20:00,17.34,17.35,17.34,17.35,22000.0,14.3405,14.3488,14.3405,14.3488,22000.0
2010-03-11 13:25:00,17.35,17.36,17.35,17.36,37200.0,14.3488,14.3571,14.3488,14.3571,37200.0
2010-03-11 13:30:00,17.36,17.37,17.35,17.36,70400.0,14.3571,14.3653,14.3488,14.3571,70400.0
2010-03-11 13:35:00,17.36,17.4,17.36,17.39,108400.0,14.3571,14.3901,14.3571,14.3819,108400.0
2010-03-11 13:40:00,17.39,17.41,17.39,17.41,46800.0,14.3819,14.3984,14.3819,14.3984,46800.0
2010-03-11 13:45:00,17.4,17.41,17.39,17.41,25200.0,14.3901,14.3984,14.3819,14.3984,25200.0
2010-03-11 13:50:00,17.41,17.42,17.4,17.41,84400.0,14.3984,14.4067,14.3901,14.3984,84400.0
2010-03-11 13:55:00,17.41,17.41,17.38,17.38,42400.0,14.3984,14.3984,14.3736,14.3736,42400.0
2010-03-11 14:00:00,17.38,17.39,17.38,17.38,44400.0,14.3736,14.3819,14.3736,14.3736,44400.0
2010-03-11 14:05:00,17.37,17.38,17.37,17.37,43600.0,14.3653,14.3736,14.3653,14.3653,43600.0
2010-03-11 14:10:00,17.37,17.39,17.37,17.38,49600.0,14.3653,14.3819,14.3653,14.3736,49600.0
2010-03-11 14:15:00,17.38,17.38,17.36,17.38,59600.0,14.3736,14.3736,14.3571,14.3736,59600.0
2010-03-11 14:20:00,17.38,17.41,17.38,17.4,70000.0,14.3736,14.3984,14.3736,14.3901,70000.0
2010-03-11 14:25:00,17.4,17.4,17.39,17.4,28400.0,14.3901,14.3901,14.3819,14.3901,28400.0
2010-03-11 14:30:00,17.4,17.4,17.39,17.39,42000.0,14.3901,14.3901,14.3819,14.3819,42000.0
2010-03-11 14:35:00,17.4,17.43,17.4,17.43,65200.0,14.3901,14.415,14.3901,14.415,65200.0
2010-03-11 14:40:00,17.43,17.43,17.42,17.43,65600.0,14.415,14.415,14.4067,14.415,65600.0
2010-03-11 14:45:00,17.43,17.43,17.42,17.42,38000.0,14.415,14.415,14.4067,14.4067,38000.0
2010-03-11 14:50:00,17.42,17.42,17.4,17.4,46000.0,14.4067,14.4067,14.3901,14.3901,46000.0
2010-03-11 14:55:00,17.41,17.41,17.4,17.4,30000.0,14.3984,14.3984,14.3901,14.3901,30000.0
2010-03-11 15:00:00,17.4,17.41,17.39,17.4,63600.0,14.3901,14.3984,14.3819,14.3901,63600.0
2010-03-11 15:05:00,17.4,17.44,17.4,17.43,158000.0,14.3901,14.4232,14.3901,14.415,158000.0
2010-03-11 15:10:00,17.43,17.44,17.43,17.43,102400.0,14.415,14.4232,14.415,14.415,102400.0
2010-03-11 15:15:00,17.43,17.45,17.43,17.43,98800.0,14.415,14.4315,14.415,14.415,98800.0
2010-03-11 15:20:00,17.42,17.43,17.39,17.4,143600.0,14.4067,14.415,14.3819,14.3901,143600.0
2010-03-11 15:25:00,17.4,17.4,17.38,17.4,165200.0,14.3901,14.3901,14.3736,14.3901,165200.0
2010-03-11 15:30:00,17.4,17.4,17.38,17.38,194000.0,14.3901,14.3901,14.3736,14.3736,194000.0
2010-03-11 15:35:00,17.39,17.39,17.36,17.39,198400.0,14.3819,14.3819,14.3571,14.3819,198400.0
2010-03-11 15:40:00,17.39,17.43,17.39,17.43,108000.0,14.3819,14.415,14.3819,14.415,108000.0
2010-03-11 15:45:00,17.43,17.44,17.42,17.44,200000.0,14.415,14.4232,14.4067,14.4232,200000.0
2010-03-11 15:50:00,17.44,17.46,17.43,17.43,483200.0,14.4232,14.4398,14.415,14.415,483200.0
2010-03-11 15:55:00,17.43,17.45,17.43,17.44,284000.0,14.415,14.4315,14.415,14.4232,284000.0
2010-03-12 09:30:00,17.36,17.43,17.35,17.42,505200.0,14.3571,14.415,14.3488,14.4067,505200.0
2010-03-12 09:35:00,17.42,17.47,17.41,17.43,178000.0,14.4067,14.448,14.3984,14.415,178000.0
2010-03-12 09:40:00,17.44,17.45,17.42,17.45,125600.0,14.4232,14.4315,14.4067,14.4315,125600.0
2010-03-12 09:45:00,17.45,17.46,17.43,17.43,63600.0,14.4315,14.4398,14.415,14.415,63600.0
2010-03-12 09:50:00,17.44,17.49,17.43,17.48,184800.0,14.4232,14.4646,14.415,14.4563,184800.0
2010-03-12 09:55:00,17.47,17.47,17.43,17.44,106000.0,14.448,14.448,14.415,14.4232,106000.0
2010-03-12 10:00:00,17.44,17.45,17.38,17.4,214400.0,14.4232,14.4315,14.3736,14.3901,214400.0
2010-03-12 10:05:00,17.39,17.41,17.38,17.4,126400.0,14.3819,14.3984,14.3736,14.3901,126400.0
2010-03-12 10:10:00,17.4,17.44,17.4,17.42,106800.0,14.3901,14.4232,14.3901,14.4067,106800.0
2010-03-12 10:15:00,17.42,17.44,17.42,17.43,140800.0,14.4067,14.4232,14.4067,14.415,140800.0
2010-03-12 10:20:00,17.43,17.46,17.4,17.45,102400.0,14.415,14.4398,14.3901,14.4315,102400.0
2010-03-12 10:25:00,17.45,17.45,17.42,17.44,53200.0,14.4315,14.4315,14.4067,14.4232,53200.0
2010-03-12 10:30:00,17.45,17.45,17.42,17.43,84000.0,14.4315,14.4315,14.4067,14.415,84000.0
2010-03-12 10:35:00,17.44,17.47,17.43,17.47,120800.0,14.4232,14.448,14.415,14.448,120800.0
2010-03-12 10:40:00,17.47,17.47,17.44,17.45,64000.0,14.448,14.448,14.4232,14.4315,64000.0
2010-03-12 10:45:00,17.45,17.45,17.42,17.42,68400.0,14.4315,14.4315,14.4067,14.4067,68400.0
2010-03-12 10:50:00,17.42,17.45,17.42,17.45,47600.0,14.4067,14.4315,14.4067,14.4315,47600.0
2010-03-12 10:55:00,17.45,17.47,17.45,17.46,62000.0,14.4315,14.448,14.4315,14.4398,62000.0
2010-03-12 11:00:00,17.46,17.46,17.43,17.43,48000.0,14.4398,14.4398,14.415,14.415,48000.0
2010-03-12 11:05:00,17.43,17.46,17.43,17.46,30800.0,14.415,14.4398,14.415,14.4398,30800.0
2010-03-12 11:10:00,17.46,17.47,17.46,17.46,37600.0,14.4398,14.448,14.4398,14.4398,37600.0
2010-03-12 11:15:00,17.46,17.49,17.46,17.48,63200.0,14.4398,14.4646,14.4398,14.4563,63200.0
2010-03-12 11:20:00,17.48,17.49,17.48,17.49,52000.0,14.4563,14.4646,14.4563,14.4646,52000.0
2010-03-12 11:25:00,17.48,17.49,17.47,17.49,38000.0,14.4563,14.4646,14.448,14.4646,38000.0
2010-03-12 11:30:00,17.49,17.49,17.47,17.49,103200.0,14.4646,14.4646,14.448,14.4646,103200.0
2010-03-12 11:35:00,17.49,17.49,17.46,17.47,122000.0,14.4646,14.4646,14.4398,14.448,122000.0
2010-03-12 11:40:00,17.47,17.48,17.46,17.46,33600.0,14.448,14.4563,14.4398,14.4398,33600.0
2010-03-12 11:45:00,17.46,17.48,17.46,17.47,37200.0,14.4398,14.4563,14.4398,14.448,37200.0
2010-03-12 11:50:00,17.47,17.48,17.45,17.45,37600.0,14.448,14.4563,14.4315,14.4315,37600.0
2010-03-12 11:55:00,17.46,17.48,17.45,17.46,27600.0,14.4398,14.4563,14.4315,14.4398,27600.0
2010-03-12 12:00:00,17.47,17.48,17.45,17.47,29600.0,14.448,14.4563,14.4315,14.448,29600.0
2010-03-12 12:05:00,17.47,17.47,17.46,17.46,29200.0,14.448,14.448,14.4398,14.4398,29200.0
2010-03-12 12:10:00,17.46,17.48,17.45,17.47,23200.0,14.4398,14.4563,14.4315,14.448,23200.0
2010-03-12 12:15:00,17.47,17.47,17.46,17.47,34800.0,14.448,14.448,14.4398,14.448,34800.0
2010-03-12 12:20:00,17.47,17.47,17.44,17.47,54400.0,14.448,14.448,14.4232,14.448,54400.0
2010-03-12 12:25:00,17.47,17.48,17.47,17.47,40400.0,14.448,14.4563,14.448,14.448,40400.0
2010-03-12 12:30:00,17.47,17.47,17.44,17.45,33200.0,14.448,14.448,14.4232,14.4315,33200.0
2010-03-12 12:35:00,17.45,17.45,17.43,17.45,40000.0,14.4315,14.4315,14.415,14.4315,40000.0
2010-03-12 12:40:00,17.45,17.47,17.45,17.47,35200.0,14.4315,14.448,14.4315,14.448,35200.0
2010-03-12 12:45:00,17.47,17.48,17.46,17.47,66800.0,14.448,14.4563,14.4398,14.448,66800.0
2010-03-12 12:50:00,17.47,17.5,17.47,17.48,76400.0,14.448,14.4728,14.448,14.4563,76400.0
2010-03-12 12:55:00,17.48,17.49,17.48,17.48,20400.0,14.4563,14.4646,14.4563,14.4563,20400.0
2010-03-12 13:00:00,17.49,17.49,17.48,17.48,24000.0,14.4646,14.4646,14.4563,14.4563,24000.0
2010-03-12 13:05:00,17.48,17.49,17.47,17.47,42400.0,14.4563,14.4646,14.448,14.448,42400.0
2010-03-12 13:10:00,17.47,17.48,17.47,17.48,38800.0,14.448,14.4563,14.448,14.4563,38800.0
2010-03-12 13:15:00,17.48,17.5,17.47,17.49,53200.0,14.4563,14.4728,14.448,14.4646,53200.0
2010-03-12 13:20:00,17.49,17.5,17.49,17.5,65200.0,14.4646,14.4728,14.4646,14.4728,65200.0
2010-03-12 13:25:00,17.49,17.49,17.49,17.49,48000.0,14.4646,14.4646,14.4646,14.4646,48000.0
2010-03-12 13:30:00,17.49,17.49,17.48,17.49,32800.0,14.4646,14.4646,14.4563,14.4646,32800.0
2010-03-12 13:35:00,17.49,17.49,17.48,17.49,38400.0,14.4646,14.4646,14.4563,14.4646,38400.0
2010-03-12 13:40:00,17.49,17.5,17.49,17.49,50400.0,14.4646,14.4728,14.4646,14.4646,50400.0
2010-03-12 13:45:00,17.49,17.49,17.49,17.49,34800.0,14.4646,14.4646,14.4646,14.4646,34800.0
2010-03-12 13:50:00,17.49,17.49,17.48,17.48,25600.0,14.4646,14.4646,14.4563,14.4563,25600.0
2010-03-12 13:55:00,17.48,17.49,17.47,17.49,61200.0,14.4563,14.4646,14.448,14.4646,61200.0
2010-03-12 14:00:00,17.49,17.49,17.49,17.49,62000.0,14.4646,14.4646,14.4646,14.4646,62000.0
2010-03-12 14:05:00,17.49,17.49,17.47,17.48,80000.0,14.4646,14.4646,14.448,14.4563,80000.0
2010-03-12 14:10:00,17.48,17.48,17.47,17.47,63200.0,14.4563,14.4563,14.448,14.448,63200.0
2010-03-12 14:15:00,17.47,17.48,17.47,17.48,62400.0,14.448,14.4563,14.448,14.4563,62400.0
2010-03-12 14:20:00,17.48,17.48,17.46,17.46,50400.0,14.4563,14.4563,14.4398,14.4398,50400.0
2010-03-12 14:25:00,17.47,17.48,17.46,17.47,48400.0,14.448,14.4563,14.4398,14.448,48400.0
2010-03-12 14:30:00,17.47,17.49,17.47,17.49,58400.0,14.448,14.4646,14.448,14.4646,58400.0
2010-03-12 14:35:00,17.49,17.49,17.47,17.47,73600.0,14.4646,14.4646,14.448,14.448,73600.0
2010-03-12 14:40:00,17.48,17.49,17.48,17.48,68400.0,14.4563,14.4646,14.4563,14.4563,68400.0
2010-03-12 14:45:00,17.48,17.49,17.48,17.49,59600.0,14.4563,14.4646,14.4563,14.4646,59600.0
2010-03-12 14:50:00,17.49,17.49,17.48,17.49,70000.0,14.4646,14.4646,14.4563,14.4646,70000.0
2010-03-12 14:55:00,17.49,17.49,17.48,17.49,112000.0,14.4646,14.4646,14.4563,14.4646,112000.0
2010-03-12 15:00:00,17.49,17.49,17.48,17.48,94400.0,14.4646,14.4646,14.4563,14.4563,94400.0
2010-03-12 15:05:00,17.48,17.49,17.48,17.48,176000.0,14.4563,14.4646,14.4563,14.4563,176000.0
2010-03-12 15:10:00,17.49,17.49,17.48,17.49,72400.0,14.4646,14.4646,14.4563,14.4646,72400.0
2010-03-12 15:15:00,17.49,17.49,17.48,17.49,91600.0,14.4646,14.4646,14.4563,14.4646,91600.0
2010-03-12 15:20:00,17.49,17.49,17.47,17.48,158800.0,14.4646,14.4646,14.448,14.4563,158800.0
2010-03-12 15:25:00,17.48,17.48,17.47,17.48,95600.0,14.4563,14.4563,14.448,14.4563,95600.0
2010-03-12 15:30:00,17.47,17.48,17.47,17.48,118400.0,14.448,14.4563,14.448,14.4563,118400.0
2010-03-12 15:35:00,17.48,17.49,17.47,17.49,107200.0,14.4563,14.4646,14.448,14.4646,107200.0
2010-03-12 15:40:00,17.49,17.5,17.48,17.5,332000.0,14.4646,14.4728,14.4563,14.4728,332000.0
2010-03-12 15:45:00,17.5,17.5,17.48,17.49,141600.0,14.4728,14.4728,14.4563,14.4646,141600.0
2010-03-12 15:50:00,17.49,17.49,17.46,17.48,249200.0,14.4646,14.4646,14.4398,14.4563,249200.0
2010-03-12 15:55:00,17.47,17.49,17.47,17.48,245600.0,14.448,14.4646,14.448,14.4563,245600.0
2010-03-15 09:30:00,17.44,17.51,17.43,17.48,652800.0,14.4232,14.4811,14.415,14.4563,652800.0
2010-03-15 09:35:00,17.48,17.57,17.48,17.54,612400.0,14.4563,14.5307,14.4563,14.5059,612400.0
2010-03-15 09:40:00,17.53,17.53,17.5,17.53,90800.0,14.4977,14.4977,14.4728,14.4977,90800.0
2010-03-15 09:45:00,17.53,17.59,17.53,17.57,82400.0,14.4977,14.5473,14.4977,14.5307,82400.0
2010-03-15 09:50:00,17.57,17.58,17.53,17.54,114400.0,14.5307,14.539,14.4977,14.5059,114400.0
2010-03-15 09:55:00,17.54,17.55,17.53,17.55,85600.0,14.5059,14.5142,14.4977,14.5142,85600.0
2010-03-15 10:00:00,17.55,17.55,17.45,17.55,349200.0,14.5142,14.5142,14.4315,14.5142,349200.0
2010-03-15 10:05:00,17.55,17.6,17.55,17.59,125200.0,14.5142,14.5555,14.5142,14.5473,125200.0
2010-03-15 10:10:00,17.6,17.68,17.57,17.64,214400.0,14.5555,14.6217,14.5307,14.5886,214400.0
2010-03-15 10:15:00,17.64,17.64,17.6,17.62,97600.0,14.5886,14.5886,14.5555,14.5721,97600.0
2010-03-15 10:20:00,17.63,17.67,17.63,17.67,116800.0,14.5804,14.6134,14.5804,14.6134,116800.0
2010-03-15 10:25:00,17.67,17.68,17.63,17.65,205200.0,14.6134,14.6217,14.5804,14.5969,205200.0
2010-03-15 10:30:00,17.65,17.65,17.62,17.63,102800.0,14.5969,14.5969,14.5721,14.5804,102800.0
2010-03-15 10:35:00,17.63,17.67,17.63,17.65,71200.0,14.5804,14.6134,14.5804,14.5969,71200.0
2010-03-15 10:40:00,17.66,17.67,17.65,17.67,68400.0,14.6052,14.6134,14.5969,14.6134,68400.0
2010-03-15 10:45:00,17.67,17.67,17.64,17.65,98400.0,14.6134,14.6134,14.5886,14.5969,98400.0
2010-03-15 10:50:00,17.65,17.66,17.64,17.64,78000.0,14.5969,14.6052,14.5886,14.5886,78000.0
2010-03-15 10:55:00,17.65,17.67,17.63,17.64,152000.0,14.5969,14.6134,14.5804,14.5886,152000.0
2010-03-15 11:00:00,17.64,17.65,17.62,17.62,69600.0,14.5886,14.5969,14.5721,14.5721,69600.0
2010-03-15 11:05:00,17.62,17.62,17.59,17.61,142400.0,14.5721,14.5721,14.5473,14.5638,142400.0
2010-03-15 11:10:00,17.61,17.62,17.57,17.58,99200.0,14.5638,14.5721,14.5307,14.539,99200.0
2010-03-15 11:15:00,17.58,17.58,17.52,17.53,151200.0,14.539,14.539,14.4894,14.4977,151200.0
2010-03-15 11:20:00,17.53,17.53,17.47,17.47,241600.0,14.4977,14.4977,14.448,14.448,241600.0
2010-03-15 11:25:00,17.47,17.5,17.47,17.48,88800.0,14.448,14.4728,14.448,14.4563,88800.0
2010-03-15 11:30:00,17.48,17.49,17.46,17.47,110400.0,14.4563,14.4646,14.4398,14.448,110400.0
2010-03-15 11:35:00,17.47,17.49,17.44,17.49,168800.0,14.448,14.4646,14.4232,14.4646,168800.0
2010-03-15 11:40:00,17.49,17.49,17.47,17.49,66000.0,14.4646,14.4646,14.448,14.4646,66000.0
2010-03-15 11:45:00,17.49,17.51,17.48,17.5,141600.0,14.4646,14.4811,14.4563,14.4728,141600.0
2010-03-15 11:50:00,17.5,17.5,17.47,17.48,73600.0,14.4728,14.4728,14.448,14.4563,73600.0
2010-03-15 11:55:00,17.48,17.49,17.47,17.47,71600.0,14.4563,14.4646,14.448,14.448,71600.0
2010-03-15 12:00:00,17.47,17.48,17.46,17.47,60000.0,14.448,14.4563,14.4398,14.448,60000.0
2010-03-15 12:05:00,17.48,17.5,17.47,17.5,53200.0,14.4563,14.4728,14.448,14.4728,53200.0
2010-03-15 12:10:00,17.5,17.5,17.48,17.49,87600.0,14.4728,14.4728,14.4563,14.4646,87600.0
2010-03-15 12:15:00,17.5,17.5,17.48,17.49,33600.0,14.4728,14.4728,14.4563,14.4646,33600.0
2010-03-15 12:20:00,17.49,17.51,17.49,17.49,73200.0,14.4646,14.4811,14.4646,14.4646,73200.0
2010-03-15 12:25:00,17.49,17.5,17.49,17.5,48400.0,14.4646,14.4728,14.4646,14.4728,48400.0
2010-03-15 12:30:00,17.5,17.53,17.5,17.52,116000.0,14.4728,14.4977,14.4728,14.4894,116000.0
2010-03-15 12:35:00,17.52,17.52,17.51,17.52,59200.0,14.4894,14.4894,14.4811,14.4894,59200.0
2010-03-15 12:40:00,17.52,17.55,17.51,17.54,122800.0,14.4894,14.5142,14.4811,14.5059,122800.0
2010-03-15 12:45:00,17.54,17.54,17.52,17.53,46000.0,14.5059,14.5059,14.4894,14.4977,46000.0
2010-03-15 12:50:00,17.53,17.53,17.52,17.53,47200.0,14.4977,14.4977,14.4894,14.4977,47200.0
2010-03-15 12:55:00,17.53,17.54,17.53,17.54,47600.0,14.4977,14.5059,14.4977,14.5059,47600.0
2010-03-15 13:00:00,17.54,17.54,17.52,17.54,27200.0,14.5059,14.5059,14.4894,14.5059,27200.0
2010-03-15 13:05:00,17.54,17.54,17.53,17.53,36800.0,14.5059,14.5059,14.4977,14.4977,36800.0
2010-03-15 13:10:00,17.53,17.54,17.53,17.53,95200.0,14.4977,14.5059,14.4977,14.4977,95200.0
2010-03-15 13:15:00,17.53,17.54,17.52,17.54,28000.0,14.4977,14.5059,14.4894,14.5059,28000.0
2010-03-15 13:20:00,17.54,17.55,17.52,17.52,33600.0,14.5059,14.5142,14.4894,14.4894,33600.0
2010-03-15 13:25:00,17.52,17.52,17.51,17.52,55200.0,14.4894,14.4894,14.4811,14.4894,55200.0
2010-03-15 13:30:00,17.52,17.54,17.52,17.54,32400.0,14.4894,14.5059,14.4894,14.5059,32400.0
2010-03-15 13:35:00,17.54,17.55,17.53,17.55,35600.0,14.5059,14.5142,14.4977,14.5142,35600.0
2010-03-15 13:40:00,17.55,17.56,17.55,17.56,56800.0,14.5142,14.5225,14.5142,14.5225,56800.0
2010-03-15 13:45:00,17.56,17.56,17.55,17.55,29600.0,14.5225,14.5225,14.5142,14.5142,29600.0
2010-03-15 13:50:00,17.55,17.55,17.54,17.55,54000.0,14.5142,14.5142,14.5059,14.5142,54000.0
2010-03-15 13:55:00,17.55,17.57,17.55,17.56,46000.0,14.5142,14.5307,14.5142,14.5225,46000.0
2010-03-15 14:00:00,17.56,17.56,17.56,17.56,44000.0,14.5225,14.5225,14.5225,14.5225,44000.0
2010-03-15 14:05:00,17.56,17.56,17.53,17.55,68000.0,14.5225,14.5225,14.4977,14.5142,68000.0
2010-03-15 14:10:00,17.54,17.54,17.54,17.54,28000.0,14.5059,14.5059,14.5059,14.5059,28000.0
2010-03-15 14:15:00,17.54,17.54,17.52,17.54,82400.0,14.5059,14.5059,14.4894,14.5059,82400.0
2010-03-15 14:20:00,17.54,17.54,17.52,17.52,26400.0,14.5059,14.5059,14.4894,14.4894,26400.0
2010-03-15 14:25:00,17.52,17.52,17.51,17.51,29200.0,14.4894,14.4894,14.4811,14.4811,29200.0
2010-03-15 14:30:00,17.51,17.51,17.5,17.5,47200.0,14.4811,14.4811,14.4728,14.4728,47200.0
2010-03-15 14:35:00,17.5,17.52,17.5,17.51,145600.0,14.4728,14.4894,14.4728,14.4811,145600.0
2010-03-15 14:40:00,17.51,17.53,17.51,17.52,95200.0,14.4811,14.4977,14.4811,14.4894,95200.0
2010-03-15 14:45:00,17.52,17.54,17.52,17.53,129600.0,14.4894,14.5059,14.4894,14.4977,129600.0
2010-03-15 14:50:00,17.53,17.54,17.52,17.53,106400.0,14.4977,14.5059,14.4894,14.4977,106400.0
2010-03-15 14:55:00,17.53,17.54,17.53,17.54,82800.0,14.4977,14.5059,14.4977,14.5059,82800.0
2010-03-15 15:00:00,17.54,17.55,17.53,17.54,92400.0,14.5059,14.5142,14.4977,14.5059,92400.0
2010-03-15 15:05:00,17.54,17.54,17.51,17.51,131600.0,14.5059,14.5059,14.4811,14.4811,131600.0
2010-03-15 15:10:00,17.51,17.54,17.51,17.53,108000.0,14.4811,14.5059,14.4811,14.4977,108000.0
2010-03-15 15:15:00,17.53,17.54,17.52,17.54,129200.0,14.4977,14.5059,14.4894,14.5059,129200.0
2010-03-15 15:20:00,17.54,17.56,17.53,17.54,177600.0,14.5059,14.5225,14.4977,14.5059,177600.0
2010-03-15 15:25:00,17.54,17.57,17.54,17.57,161200.0,14.5059,14.5307,14.5059,14.5307,161200.0
2010-03-15 15:30:00,17.57,17.59,17.56,17.58,160000.0,14.5307,14.5473,14.5225,14.539,160000.0
2010-03-15 15:35:00,17.58,17.6,17.57,17.6,121200.0,14.539,14.5555,14.5307,14.5555,121200.0
2010-03-15 15:40:00,17.6,17.61,17.6,17.6,135600.0,14.5555,14.5638,14.5555,14.5555,135600.0
2010-03-15 15:45:00,17.6,17.61,17.59,17.59,328000.0,14.5555,14.5638,14.5473,14.5473,328000.0
2010-03-15 15:50:00,17.59,17.59,17.57,17.59,323200.0,14.5473,14.5473,14.5307,14.5473,323200.0
2010-03-15 15:55:00,17.59,17.6,17.59,17.59,315200.0,14.5473,14.5555,14.5473,14.5473,315200.0
2010-03-16 09:30:00,17.58,17.73,17.58,17.72,355200.0,14.539,14.6631,14.539,14.6548,355200.0
2010-03-16 09:35:00,17.72,17.73,17.65,17.67,157600.0,14.6548,14.6631,14.5969,14.6134,157600.0
2010-03-16 09:40:00,17.67,17.68,17.65,17.68,102000.0,14.6134,14.6217,14.5969,14.6217,102000.0
2010-03-16 09:45:00,17.68,17.71,17.68,17.68,79200.0,14.6217,14.6465,14.6217,14.6217,79200.0
2010-03-16 09:50:00,17.68,17.72,17.66,17.71,130000.0,14.6217,14.6548,14.6052,14.6465,130000.0
2010-03-16 09:55:00,17.71,17.74,17.71,17.73,86800.0,14.6465,14.6713,14.6465,14.6631,86800.0
2010-03-16 10:00:00,17.73,17.73,17.71,17.72,60800.0,14.6631,14.6631,14.6465,14.6548,60800.0
2010-03-16 10:05:00,17.72,17.72,17.69,17.69,41200.0,14.6548,14.6548,14.63,14.63,41200.0
2010-03-16 10:10:00,17.69,17.69,17.67,17.68,56400.0,14.63,14.63,14.6134,14.6217,56400.0
2010-03-16 10:15:00,17.68,17.68,17.62,17.65,72800.0,14.6217,14.6217,14.5721,14.5969,72800.0
2010-03-16 10:20:00,17.65,17.65,17.64,17.65,74400.0,14.5969,14.5969,14.5886,14.5969,74400.0
2010-03-16 10:25:00,17.65,17.66,17.63,17.66,58800.0,14.5969,14.6052,14.5804,14.6052,58800.0
2010-03-16 10:30:00,17.66,17.68,17.65,17.66,63200.0,14.6052,14.6217,14.5969,14.6052,63200.0
2010-03-16 10:35:00,17.66,17.67,17.65,17.65,86000.0,14.6052,14.6134,14.5969,14.5969,86000.0
2010-03-16 10:40:00,17.65,17.67,17.63,17.65,61600.0,14.5969,14.6134,14.5804,14.5969,61600.0
2010-03-16 10:45:00,17.65,17.66,17.64,17.64,60000.0,14.5969,14.6052,14.5886,14.5886,60000.0
2010-03-16 10:50:00,17.64,17.65,17.63,17.63,51200.0,14.5886,14.5969,14.5804,14.5804,51200.0
2010-03-16 10:55:00,17.63,17.7,17.63,17.68,80400.0,14.5804,14.6382,14.5804,14.6217,80400.0
2010-03-16 11:00:00,17.67,17.68,17.67,17.67,130000.0,14.6134,14.6217,14.6134,14.6134,130000.0
2010-03-16 11:05:00,17.67,17.72,17.64,17.69,234800.0,14.6134,14.6548,14.5886,14.63,234800.0
2010-03-16 11:10:00,17.69,17.74,17.67,17.67,219200.0,14.63,14.6713,14.6134,14.6134,219200.0
2010-03-16 11:15:00,17.68,17.73,17.68,17.71,594800.0,14.6217,14.6631,14.6217,14.6465,594800.0
2010-03-16 11:20:00,17.71,17.71,17.68,17.7,120000.0,14.6465,14.6465,14.6217,14.6382,120000.0
2010-03-16 11:25:00,17.7,17.71,17.69,17.69,77600.0,14.6382,14.6465,14.63,14.63,77600.0
2010-03-16 11:30:00,17.7,17.73,17.7,17.72,158400.0,14.6382,14.6631,14.6382,14.6548,158400.0
2010-03-16 11:35:00,17.71,17.72,17.71,17.72,91200.0,14.6465,14.6548,14.6465,14.6548,91200.0
2010-03-16 11:40:00,17.72,17.74,17.72,17.74,191600.0,14.6548,14.6713,14.6548,14.6713,191600.0
2010-03-16 11:45:00,17.73,17.75,17.73,17.75,101200.0,14.6631,14.6796,14.6631,14.6796,101200.0
2010-03-16 11:50:00,17.74,17.76,17.74,17.75,333200.0,14.6713,14.6879,14.6713,14.6796,333200.0
2010-03-16 11:55:00,17.75,17.75,17.74,17.74,215200.0,14.6796,14.6796,14.6713,14.6713,215200.0
2010-03-16 12:00:00,17.73,17.74,17.7,17.7,71200.0,14.6631,14.6713,14.6382,14.6382,71200.0
2010-03-16 12:05:00,17.7,17.72,17.69,17.7,150800.0,14.6382,14.6548,14.63,14.6382,150800.0
2010-03-16 12:10:00,17.7,17.73,17.67,17.67,280800.0,14.6382,14.6631,14.6134,14.6134,280800.0
2010-03-16 12:15:00,17.67,17.68,17.67,17.68,68400.0,14.6134,14.6217,14.6134,14.6217,68400.0
2010-03-16 12:20:00,17.68,17.68,17.67,17.68,83600.0,14.6217,14.6217,14.6134,14.6217,83600.0
2010-03-16 12:25:00,17.68,17.68,17.67,17.67,41200.0,14.6217,14.6217,14.6134,14.6134,41200.0
2010-03-16 12:30:00,17.68,17.68,17.66,17.66,55600.0,14.6217,14.6217,14.6052,14.6052,55600.0
2010-03-16 12:35:00,17.66,17.67,17.66,17.66,43200.0,14.6052,14.6134,14.6052,14.6052,43200.0
2010-03-16 12:40:00,17.66,17.66,17.64,17.64,35600.0,14.6052,14.6052,14.5886,14.5886,35600.0
2010-03-16 12:45:00,17.64,17.64,17.63,17.64,87600.0,14.5886,14.5886,14.5804,14.5886,87600.0
2010-03-16 12:50:00,17.63,17.63,17.61,17.61,58400.0,14.5804,14.5804,14.5638,14.5638,58400.0
2010-03-16 12:55:00,17.61,17.63,17.61,17.62,65200.0,14.5638,14.5804,14.5638,14.5721,65200.0
2010-03-16 13:00:00,17.62,17.63,17.61,17.62,60000.0,14.5721,14.5804,14.5638,14.5721,60000.0
2010-03-16 13:05:00,17.62,17.64,17.62,17.63,51200.0,14.5721,14.5886,14.5721,14.5804,51200.0
2010-03-16 13:10:00,17.63,17.65,17.63,17.65,64400.0,14.5804,14.5969,14.5804,14.5969,64400.0
2010-03-16 13:15:00,17.65,17.65,17.64,17.64,18800.0,14.5969,14.5969,14.5886,14.5886,18800.0
2010-03-16 13:20:00,17.64,17.64,17.64,17.64,22000.0,14.5886,14.5886,14.5886,14.5886,22000.0
2010-03-16 13:25:00,17.64,17.65,17.64,17.65,109200.0,14.5886,14.5969,14.5886,14.5969,109200.0
2010-03-16 13:30:00,17.65,17.65,17.63,17.63,84400.0,14.5969,14.5969,14.5804,14.5804,84400.0
2010-03-16 13:35:00,17.63,17.64,17.62,17.64,61600.0,14.5804,14.5886,14.5721,14.5886,61600.0
2010-03-16 13:40:00,17.63,17.63,17.62,17.63,48000.0,14.5804,14.5804,14.5721,14.5804,48000.0
2010-03-16 13:45:00,17.63,17.63,17.61,17.61,64800.0,14.5804,14.5804,14.5638,14.5638,64800.0
2010-03-16 13:50:00,17.61,17.62,17.6,17.62,55200.0,14.5638,14.5721,14.5555,14.5721,55200.0
2010-03-16 13:55:00,17.62,17.62,17.61,17.61,40000.0,14.5721,14.5721,14.5638,14.5638,40000.0
2010-03-16 14:00:00,17.6,17.61,17.59,17.59,64000.0,14.5555,14.5638,14.5473,14.5473,64000.0
2010-03-16 14:05:00,17.59,17.59,17.55,17.57,108800.0,14.5473,14.5473,14.5142,14.5307,108800.0
2010-03-16 14:10:00,17.58,17.64,17.57,17.63,114400.0,14.539,14.5886,14.5307,14.5804,114400.0
2010-03-16 14:15:00,17.63,17.65,17.59,17.6,152400.0,14.5804,14.5969,14.5473,14.5555,152400.0
2010-03-16 14:20:00,17.6,17.64,17.6,17.61,132400.0,14.5555,14.5886,14.5555,14.5638,132400.0
2010-03-16 14:25:00,17.62,17.63,17.59,17.59,90800.0,14.5721,14.5804,14.5473,14.5473,90800.0
2010-03-16 14:30:00,17.59,17.6,17.54,17.55,129600.0,14.5473,14.5555,14.5059,14.5142,129600.0
2010-03-16 14:35:00,17.55,17.56,17.53,17.55,109600.0,14.5142,14.5225,14.4977,14.5142,109600.0
2010-03-16 14:40:00,17.55,17.57,17.53,17.53,70400.0,14.5142,14.5307,14.4977,14.4977,70400.0
2010-03-16 14:45:00,17.53,17.56,17.53,17.53,89200.0,14.4977,14.5225,14.4977,14.4977,89200.0
2010-03-16 14:50:00,17.53,17.58,17.53,17.56,86800.0,14.4977,14.539,14.4977,14.5225,86800.0
2010-03-16 14:55:00,17.56,17.59,17.55,17.58,86800.0,14.5225,14.5473,14.5142,14.539,86800.0
2010-03-16 15:00:00,17.58,17.61,17.55,17.58,146400.0,14.539,14.5638,14.5142,14.539,146400.0
2010-03-16 15:05:00,17.58,17.59,17.57,17.58,120000.0,14.539,14.5473,14.5307,14.539,120000.0
2010-03-16 15:10:00,17.58,17.6,17.57,17.6,113200.0,14.539,14.5555,14.5307,14.5555,113200.0
2010-03-16 15:15:00,17.6,17.61,17.58,17.59,102400.0,14.5555,14.5638,14.539,14.5473,102400.0
2010-03-16 15:20:00,17.59,17.6,17.58,17.59,116000.0,14.5473,14.5555,14.539,14.5473,116000.0
2010-03-16 15:25:00,17.59,17.59,17.57,17.57,142800.0,14.5473,14.5473,14.5307,14.5307,142800.0
2010-03-16 15:30:00,17.57,17.58,17.56,17.58,214400.0,14.5307,14.539,14.5225,14.539,214400.0
2010-03-16 15:35:00,17.57,17.6,17.57,17.59,119600.0,14.5307,14.5555,14.5307,14.5473,119600.0
2010-03-16 15:40:00,17.59,17.6,17.57,17.58,170000.0,14.5473,14.5555,14.5307,14.539,170000.0
2010-03-16 15:45:00,17.58,17.61,17.57,17.57,278000.0,14.539,14.5638,14.5307,14.5307,278000.0
2010-03-16 15:50:00,17.58,17.6,17.58,17.6,344000.0,14.539,14.5555,14.539,14.5555,344000.0
2010-03-16 15:55:00,17.6,17.62,17.6,17.6,318400.0,14.5555,14.5721,14.5555,14.5555,318400.0
2010-03-17 09:30:00,17.6,17.8,17.6,17.77,281200.0,14.5555,14.721,14.5555,14.6961,281200.0
2010-03-17 09:35:00,17.77,17.78,17.67,17.77,150800.0,14.6961,14.7044,14.6134,14.6961,150800.0
2010-03-17 09:40:00,17.77,17.81,17.74,17.81,191200.0,14.6961,14.7292,14.6713,14.7292,191200.0
2010-03-17 09:45:00,17.81,17.83,17.77,17.79,139600.0,14.7292,14.7458,14.6961,14.7127,139600.0
2010-03-17 09:50:00,17.78,17.79,17.71,17.75,121600.0,14.7044,14.7127,14.6465,14.6796,121600.0
2010-03-17 09:55:00,17.75,17.78,17.74,17.78,128000.0,14.6796,14.7044,14.6713,14.7044,128000.0
2010-03-17 10:00:00,17.79,17.81,17.73,17.73,122800.0,14.7127,14.7292,14.6631,14.6631,122800.0
2010-03-17 10:05:00,17.73,17.74,17.73,17.74,42400.0,14.6631,14.6713,14.6631,14.6713,42400.0
2010-03-17 10:10:00,17.74,17.74,17.69,17.73,103600.0,14.6713,14.6713,14.63,14.6631,103600.0
2010-03-17 10:15:00,17.72,17.76,17.72,17.74,84400.0,14.6548,14.6879,14.6548,14.6713,84400.0
2010-03-17 10:20:00,17.74,17.75,17.68,17.68,49600.0,14.6713,14.6796,14.6217,14.6217,49600.0
2010-03-17 10:25:00,17.68,17.7,17.66,17.67,108800.0,14.6217,14.6382,14.6052,14.6134,108800.0
2010-03-17 10:30:00,17.67,17.7,17.66,17.67,51200.0,14.6134,14.6382,14.6052,14.6134,51200.0
2010-03-17 10:35:00,17.67,17.68,17.65,17.65,46400.0,14.6134,14.6217,14.5969,14.5969,46400.0
2010-03-17 10:40:00,17.66,17.67,17.63,17.64,133600.0,14.6052,14.6134,14.5804,14.5886,133600.0
2010-03-17 10:45:00,17.64,17.66,17.61,17.65,174400.0,14.5886,14.6052,14.5638,14.5969,174400.0
2010-03-17 10:50:00,17.65,17.66,17.63,17.63,78800.0,14.5969,14.6052,14.5804,14.5804,78800.0
2010-03-17 10:55:00,17.64,17.66,17.64,17.65,76800.0,14.5886,14.6052,14.5886,14.5969,76800.0
2010-03-17 11:00:00,17.65,17.67,17.64,17.64,108000.0,14.5969,14.6134,14.5886,14.5886,108000.0
2010-03-17 11:05:00,17.65,17.65,17.63,17.64,70000.0,14.5969,14.5969,14.5804,14.5886,70000.0
2010-03-17 11:10:00,17.64,17.67,17.64,17.66,39600.0,14.5886,14.6134,14.5886,14.6052,39600.0
2010-03-17 11:15:00,17.66,17.67,17.66,17.66,32000.0,14.6052,14.6134,14.6052,14.6052,32000.0
2010-03-17 11:20:00,17.66,17.68,17.66,17.68,60400.0,14.6052,14.6217,14.6052,14.6217,60400.0
2010-03-17 11:25:00,17.68,17.68,17.66,17.68,62800.0,14.6217,14.6217,14.6052,14.6217,62800.0
2010-03-17 11:30:00,17.68,17.7,17.66,17.66,66800.0,14.6217,14.6382,14.6052,14.6052,66800.0
2010-03-17 11:35:00,17.67,17.68,17.67,17.68,17600.0,14.6134,14.6217,14.6134,14.6217,17600.0
2010-03-17 11:40:00,17.67,17.68,17.65,17.67,32400.0,14.6134,14.6217,14.5969,14.6134,32400.0
2010-03-17 11:45:00,17.68,17.69,17.66,17.67,47600.0,14.6217,14.63,14.6052,14.6134,47600.0
2010-03-17 11:50:00,17.67,17.68,17.66,17.68,19200.0,14.6134,14.6217,14.6052,14.6217,19200.0
2010-03-17 11:55:00,17.67,17.68,17.64,17.64,54800.0,14.6134,14.6217,14.5886,14.5886,54800.0
2010-03-17 12:00:00,17.64,17.65,17.64,17.64,70400.0,14.5886,14.5969,14.5886,14.5886,70400.0
2010-03-17 12:05:00,17.64,17.65,17.63,17.63,96000.0,14.5886,14.5969,14.5804,14.5804,96000.0
2010-03-17 12:10:00,17.63,17.64,17.61,17.61,69600.0,14.5804,14.5886,14.5638,14.5638,69600.0
2010-03-17 12:15:00,17.61,17.63,17.61,17.61,68800.0,14.5638,14.5804,14.5638,14.5638,68800.0
2010-03-17 12:20:00,17.61,17.62,17.6,17.61,71200.0,14.5638,14.5721,14.5555,14.5638,71200.0
2010-03-17 12:25:00,17.61,17.62,17.6,17.62,127200.0,14.5638,14.5721,14.5555,14.5721,127200.0
2010-03-17 12:30:00,17.62,17.62,17.6,17.61,64800.0,14.5721,14.5721,14.5555,14.5638,64800.0
2010-03-17 12:35:00,17.61,17.62,17.6,17.6,56000.0,14.5638,14.5721,14.5555,14.5555,56000.0
2010-03-17 12:40:00,17.6,17.61,17.6,17.6,55200.0,14.5555,14.5638,14.5555,14.5555,55200.0
2010-03-17 12:45:00,17.61,17.61,17.59,17.59,60800.0,14.5638,14.5638,14.5473,14.5473,60800.0
2010-03-17 12:50:00,17.6,17.63,17.57,17.63,433600.0,14.5555,14.5804,14.5307,14.5804,433600.0
2010-03-17 12:55:00,17.62,17.65,17.61,17.64,346800.0,14.5721,14.5969,14.5638,14.5886,346800.0
2010-03-17 13:00:00,17.64,17.69,17.64,17.69,198800.0,14.5886,14.63,14.5886,14.63,198800.0
2010-03-17 13:05:00,17.69,17.69,17.66,17.67,135600.0,14.63,14.63,14.6052,14.6134,135600.0
2010-03-17 13:10:00,17.67,17.69,17.67,17.68,75200.0,14.6134,14.63,14.6134,14.6217,75200.0
2010-03-17 13:15:00,17.67,17.68,17.66,17.67,97600.0,14.6134,14.6217,14.6052,14.6134,97600.0
2010-03-17 13:20:00,17.67,17.67,17.66,17.67,47600.0,14.6134,14.6134,14.6052,14.6134,47600.0
2010-03-17 13:25:00,17.67,17.68,17.66,17.68,76800.0,14.6134,14.6217,14.6052,14.6217,76800.0
2010-03-17 13:30:00,17.67,17.68,17.67,17.68,83600.0,14.6134,14.6217,14.6134,14.6217,83600.0
2010-03-17 13:35:00,17.68,17.72,17.68,17.71,105200.0,14.6217,14.6548,14.6217,14.6465,105200.0
2010-03-17 13:40:00,17.72,17.75,17.71,17.74,186800.0,14.6548,14.6796,14.6465,14.6713,186800.0
2010-03-17 13:45:00,17.74,17.76,17.74,17.75,141600.0,14.6713,14.6879,14.6713,14.6796,141600.0
2010-03-17 13:50:00,17.75,17.76,17.73,17.75,117600.0,14.6796,14.6879,14.6631,14.6796,117600.0
2010-03-17 13:55:00,17.76,17.76,17.75,17.76,59200.0,14.6879,14.6879,14.6796,14.6879,59200.0
2010-03-17 14:00:00,17.75,17.76,17.72,17.74,256000.0,14.6796,14.6879,14.6548,14.6713,256000.0
2010-03-17 14:05:00,17.73,17.76,17.71,17.76,315600.0,14.6631,14.6879,14.6465,14.6879,315600.0
2010-03-17 14:10:00,17.76,17.76,17.72,17.72,160400.0,14.6879,14.6879,14.6548,14.6548,160400.0
2010-03-17 14:15:00,17.72,17.74,17.72,17.73,93200.0,14.6548,14.6713,14.6548,14.6631,93200.0
2010-03-17 14:20:00,17.73,17.75,17.72,17.74,85600.0,14.6631,14.6796,14.6548,14.6713,85600.0
2010-03-17 14:25:00,17.74,17.74,17.71,17.71,79600.0,14.6713,14.6713,14.6465,14.6465,79600.0
2010-03-17 14:30:00,17.71,17.72,17.7,17.71,147600.0,14.6465,14.6548,14.6382,14.6465,147600.0
2010-03-17 14:35:00,17.71,17.73,17.69,17.73,96800.0,14.6465,14.6631,14.63,14.6631,96800.0
2010-03-17 14:40:00,17.72,17.75,17.71,17.75,245200.0,14.6548,14.6796,14.6465,14.6796,245200.0
2010-03-17 14:45:00,17.74,17.75,17.74,17.74,134800.0,14.6713,14.6796,14.6713,14.6713,134800.0
2010-03-17 14:50:00,17.74,17.74,17.72,17.72,95600.0,14.6713,14.6713,14.6548,14.6548,95600.0
2010-03-17 14:55:00,17.72,17.74,17.7,17.71,144400.0,14.6548,14.6713,14.6382,14.6465,144400.0
2010-03-17 15:00:00,17.71,17.73,17.71,17.72,100800.0,14.6465,14.6631,14.6465,14.6548,100800.0
2010-03-17 15:05:00,17.72,17.73,17.72,17.72,80000.0,14.6548,14.6631,14.6548,14.6548,80000.0
2010-03-17 15:10:00,17.72,17.74,17.72,17.74,138400.0,14.6548,14.6713,14.6548,14.6713,138400.0
2010-03-17 15:15:00,17.74,17.75,17.7,17.71,297200.0,14.6713,14.6796,14.6382,14.6465,297200.0
2010-03-17 15:20:00,17.71,17.73,17.7,17.71,303600.0,14.6465,14.6631,14.6382,14.6465,303600.0
2010-03-17 15:25:00,17.7,17.71,17.7,17.7,255600.0,14.6382,14.6465,14.6382,14.6382,255600.0
2010-03-17 15:30:00,17.7,17.72,17.69,17.7,227600.0,14.6382,14.6548,14.63,14.6382,227600.0
2010-03-17 15:35:00,17.7,17.71,17.69,17.7,263200.0,14.6382,14.6465,14.63,14.6382,263200.0
2010-03-17 15:40:00,17.7,17.73,17.69,17.72,443200.0,14.6382,14.6631,14.63,14.6548,443200.0
2010-03-17 15:45:00,17.72,17.73,17.72,17.73,439600.0,14.6548,14.6631,14.6548,14.6631,439600.0
2010-03-17 15:50:00,17.72,17.72,17.68,17.68,698800.0,14.6548,14.6548,14.6217,14.6217,698800.0
2010-03-17 15:55:00,17.68,17.72,17.67,17.71,906800.0,14.6217,14.6548,14.6134,14.6465,906800.0
2010-03-18 09:30:00,18.34,18.64,18.33,18.6,3422000.0,15.1675,15.4156,15.1593,15.3826,3422000.0
2010-03-18 09:35:00,18.6,18.74,18.59,18.72,2794000.0,15.3826,15.4983,15.3743,15.4818,2794000.0
2010-03-18 09:40:00,18.72,18.76,18.64,18.66,2642000.0,15.4818,15.5149,15.4156,15.4322,2642000.0
2010-03-18 09:45:00,18.66,18.67,18.57,18.58,1375600.0,15.4322,15.4405,15.3578,15.366,1375600.0
2010-03-18 09:50:00,18.58,18.63,18.53,18.61,1133600.0,15.366,15.4074,15.3247,15.3908,1133600.0
2010-03-18 09:55:00,18.61,18.63,18.54,18.58,662400.0,15.3908,15.4074,15.3329,15.366,662400.0
2010-03-18 10:00:00,18.58,18.58,18.51,18.54,679200.0,15.366,15.366,15.3081,15.3329,679200.0
2010-03-18 10:05:00,18.54,18.61,18.52,18.6,768800.0,15.3329,15.3908,15.3164,15.3826,768800.0
2010-03-18 10:10:00,18.6,18.61,18.57,18.59,416000.0,15.3826,15.3908,15.3578,15.3743,416000.0
2010-03-18 10:15:00,18.59,18.61,18.54,18.55,308800.0,15.3743,15.3908,15.3329,15.3412,308800.0
2010-03-18 10:20:00,18.55,18.58,18.48,18.58,767600.0,15.3412,15.366,15.2833,15.366,767600.0
2010-03-18 10:25:00,18.58,18.61,18.55,18.59,411600.0,15.366,15.3908,15.3412,15.3743,411600.0
2010-03-18 10:30:00,18.59,18.69,18.59,18.67,782000.0,15.3743,15.457,15.3743,15.4405,782000.0
2010-03-18 10:35:00,18.67,18.7,18.64,18.69,699600.0,15.4405,15.4653,15.4156,15.457,699600.0
2010-03-18 10:40:00,18.69,18.7,18.65,18.68,468400.0,15.457,15.4653,15.4239,15.4487,468400.0
2010-03-18 10:45:00,18.68,18.7,18.67,18.68,279200.0,15.4487,15.4653,15.4405,15.4487,279200.0
2010-03-18 10:50:00,18.68,18.72,18.66,18.68,512800.0,15.4487,15.4818,15.4322,15.4487,512800.0
2010-03-18 10:55:00,18.68,18.68,18.67,18.68,310400.0,15.4487,15.4487,15.4405,15.4487,310400.0
2010-03-18 11:00:00,18.67,18.75,18.67,18.73,703200.0,15.4405,15.5066,15.4405,15.4901,703200.0
2010-03-18 11:05:00,18.73,18.8,18.73,18.78,1239600.0,15.4901,15.548,15.4901,15.5314,1239600.0
2010-03-18 11:10:00,18.79,18.81,18.76,18.79,401600.0,15.5397,15.5562,15.5149,15.5397,401600.0
2010-03-18 11:15:00,18.8,18.81,18.76,18.78,487600.0,15.548,15.5562,15.5149,15.5314,487600.0
2010-03-18 11:20:00,18.78,18.79,18.75,18.77,400800.0,15.5314,15.5397,15.5066,15.5232,400800.0
2010-03-18 11:25:00,18.77,18.79,18.77,18.78,564000.0,15.5232,15.5397,15.5232,15.5314,564000.0
2010-03-18 11:30:00,18.79,18.83,18.78,18.83,537600.0,15.5397,15.5728,15.5314,15.5728,537600.0
2010-03-18 11:35:00,18.83,18.84,18.77,18.8,849200.0,15.5728,15.5811,15.5232,15.548,849200.0
2010-03-18 11:40:00,18.8,18.81,18.76,18.78,614400.0,15.548,15.5562,15.5149,15.5314,614400.0
2010-03-18 11:45:00,18.79,18.79,18.76,18.76,160800.0,15.5397,15.5397,15.5149,15.5149,160800.0
2010-03-18 11:50:00,18.76,18.77,18.73,18.75,390400.0,15.5149,15.5232,15.4901,15.5066,390400.0
2010-03-18 11:55:00,18.75,18.76,18.73,18.73,179600.0,15.5066,15.5149,15.4901,15.4901,179600.0
2010-03-18 12:00:00,18.73,18.74,18.69,18.71,457200.0,15.4901,15.4983,15.457,15.4735,457200.0
2010-03-18 12:05:00,18.71,18.72,18.69,18.71,182400.0,15.4735,15.4818,15.457,15.4735,182400.0
2010-03-18 12:10:00,18.71,18.73,18.7,18.71,168400.0,15.4735,15.4901,15.4653,15.4735,168400.0
2010-03-18 12:15:00,18.71,18.73,18.7,18.73,228000.0,15.4735,15.4901,15.4653,15.4901,228000.0
2010-03-18 12:20:00,18.73,18.73,18.68,18.69,288400.0,15.4901,15.4901,15.4487,15.457,288400.0
2010-03-18 12:25:00,18.69,18.7,18.69,18.7,197200.0,15.457,15.4653,15.457,15.4653,197200.0
2010-03-18 12:30:00,18.7,18.7,18.68,18.69,122400.0,15.4653,15.4653,15.4487,15.457,122400.0
2010-03-18 12:35:00,18.69,18.73,18.69,18.71,310400.0,15.457,15.4901,15.457,15.4735,310400.0
2010-03-18 12:40:00,18.71,18.72,18.7,18.7,96000.0,15.4735,15.4818,15.4653,15.4653,96000.0
2010-03-18 12:45:00,18.7,18.72,18.7,18.71,117200.0,15.4653,15.4818,15.4653,15.4735,117200.0
2010-03-18 12:50:00,18.71,18.72,18.7,18.72,212400.0,15.4735,15.4818,15.4653,15.4818,212400.0
2010-03-18 12:55:00,18.71,18.72,18.71,18.72,89600.0,15.4735,15.4818,15.4735,15.4818,89600.0
2010-03-18 13:00:00,18.72,18.75,18.72,18.74,208400.0,15.4818,15.5066,15.4818,15.4983,208400.0
2010-03-18 13:05:00,18.75,18.75,18.74,18.75,169600.0,15.5066,15.5066,15.4983,15.5066,169600.0
2010-03-18 13:10:00,18.75,18.75,18.73,18.73,142400.0,15.5066,15.5066,15.4901,15.4901,142400.0
2010-03-18 13:15:00,18.73,18.75,18.7,18.72,263200.0,15.4901,15.5066,15.4653,15.4818,263200.0
2010-03-18 13:20:00,18.73,18.73,18.69,18.7,193200.0,15.4901,15.4901,15.457,15.4653,193200.0
2010-03-18 13:25:00,18.7,18.7,18.63,18.64,530800.0,15.4653,15.4653,15.4074,15.4156,530800.0
2010-03-18 13:30:00,18.65,18.68,18.64,18.64,154800.0,15.4239,15.4487,15.4156,15.4156,154800.0
2010-03-18 13:35:00,18.64,18.64,18.63,18.63,243200.0,15.4156,15.4156,15.4074,15.4074,243200.0
2010-03-18 13:40:00,18.63,18.64,18.63,18.63,173600.0,15.4074,15.4156,15.4074,15.4074,173600.0
2010-03-18 13:45:00,18.63,18.65,18.63,18.63,283600.0,15.4074,15.4239,15.4074,15.4074,283600.0
2010-03-18 13:50:00,18.63,18.64,18.63,18.63,178800.0,15.4074,15.4156,15.4074,15.4074,178800.0
2010-03-18 13:55:00,18.63,18.64,18.59,18.63,534800.0,15.4074,15.4156,15.3743,15.4074,534800.0
2010-03-18 14:00:00,18.62,18.66,18.62,18.66,281200.0,15.3991,15.4322,15.3991,15.4322,281200.0
2010-03-18 14:05:00,18.65,18.67,18.63,18.64,389600.0,15.4239,15.4405,15.4074,15.4156,389600.0
2010-03-18 14:10:00,18.64,18.64,18.62,18.63,134800.0,15.4156,15.4156,15.3991,15.4074,134800.0
2010-03-18 14:15:00,18.63,18.64,18.61,18.62,121200.0,15.4074,15.4156,15.3908,15.3991,121200.0
2010-03-18 14:20:00,18.62,18.64,18.62,18.64,150400.0,15.3991,15.4156,15.3991,15.4156,150400.0
2010-03-18 14:25:00,18.64,18.64,18.64,18.64,268400.0,15.4156,15.4156,15.4156,15.4156,268400.0
2010-03-18 14:30:00,18.64,18.65,18.63,18.63,264800.0,15.4156,15.4239,15.4074,15.4074,264800.0
2010-03-18 14:35:00,18.63,18.64,18.62,18.64,206800.0,15.4074,15.4156,15.3991,15.4156,206800.0
2010-03-18 14:40:00,18.63,18.64,18.61,18.63,166800.0,15.4074,15.4156,15.3908,15.4074,166800.0
2010-03-18 14:45:00,18.62,18.62,18.59,18.61,1657200.0,15.3991,15.3991,15.3743,15.3908,1657200.0
2010-03-18 14:50:00,18.61,18.62,18.59,18.6,215600.0,15.3908,15.3991,15.3743,15.3826,215600.0
2010-03-18 14:55:00,18.6,18.61,18.58,18.61,166400.0,15.3826,15.3908,15.366,15.3908,166400.0
2010-03-18 15:00:00,18.6,18.61,18.56,18.57,276800.0,15.3826,15.3908,15.3495,15.3578,276800.0
2010-03-18 15:05:00,18.58,18.59,18.57,18.57,232400.0,15.366,15.3743,15.3578,15.3578,232400.0
2010-03-18 15:10:00,18.57,18.57,18.54,18.54,372800.0,15.3578,15.3578,15.3329,15.3329,372800.0
2010-03-18 15:15:00,18.55,18.61,18.54,18.6,330400.0,15.3412,15.3908,15.3329,15.3826,330400.0
2010-03-18 15:20:00,18.61,18.63,18.59,18.62,442000.0,15.3908,15.4074,15.3743,15.3991,442000.0
2010-03-18 15:25:00,18.62,18.64,18.62,18.64,334800.0,15.3991,15.4156,15.3991,15.4156,334800.0
2010-03-18 15:30:00,18.64,18.64,18.6,18.61,508400.0,15.4156,15.4156,15.3826,15.3908,508400.0
2010-03-18 15:35:00,18.61,18.64,18.61,18.64,395200.0,15.3908,15.4156,15.3908,15.4156,395200.0
2010-03-18 15:40:00,18.64,18.68,18.63,18.68,561600.0,15.4156,15.4487,15.4074,15.4487,561600.0
2010-03-18 15:45:00,18.68,18.72,18.68,18.71,1000000.0,15.4487,15.4818,15.4487,15.4735,1000000.0
2010-03-18 15:50:00,18.71,18.74,18.71,18.72,1143600.0,15.4735,15.4983,15.4735,15.4818,1143600.0
2010-03-18 15:55:00,18.72,18.72,18.66,18.67,1548400.0,15.4818,15.4818,15.4322,15.4405,1548400.0
2010-03-19 09:30:00,18.57,18.58,18.5,18.51,2984000.0,15.3578,15.366,15.2999,15.3081,2984000.0
2010-03-19 09:35:00,18.51,18.54,18.4,18.41,686800.0,15.3081,15.3329,15.2172,15.2254,686800.0
2010-03-19 09:40:00,18.41,18.43,18.39,18.4,323200.0,15.2254,15.242,15.2089,15.2172,323200.0
2010-03-19 09:45:00,18.39,18.43,18.38,18.41,634800.0,15.2089,15.242,15.2006,15.2254,634800.0
2010-03-19 09:50:00,18.41,18.44,18.4,18.4,340800.0,15.2254,15.2502,15.2172,15.2172,340800.0
2010-03-19 09:55:00,18.4,18.4,18.31,18.33,604400.0,15.2172,15.2172,15.1427,15.1593,604400.0
2010-03-19 10:00:00,18.34,18.36,18.31,18.36,308800.0,15.1675,15.1841,15.1427,15.1841,308800.0
2010-03-19 10:05:00,18.36,18.36,18.33,18.34,200400.0,15.1841,15.1841,15.1593,15.1675,200400.0
2010-03-19 10:10:00,18.34,18.39,18.33,18.35,138800.0,15.1675,15.2089,15.1593,15.1758,138800.0
2010-03-19 10:15:00,18.35,18.38,18.33,18.38,188800.0,15.1758,15.2006,15.1593,15.2006,188800.0
2010-03-19 10:20:00,18.37,18.38,18.34,18.36,160400.0,15.1924,15.2006,15.1675,15.1841,160400.0
2010-03-19 10:25:00,18.36,18.38,18.35,18.36,142400.0,15.1841,15.2006,15.1758,15.1841,142400.0
2010-03-19 10:30:00,18.37,18.38,18.35,18.37,157200.0,15.1924,15.2006,15.1758,15.1924,157200.0
2010-03-19 10:35:00,18.37,18.38,18.36,18.36,123600.0,15.1924,15.2006,15.1841,15.1841,123600.0
2010-03-19 10:40:00,18.36,18.39,18.36,18.37,178800.0,15.1841,15.2089,15.1841,15.1924,178800.0
2010-03-19 10:45:00,18.37,18.4,18.37,18.4,250800.0,15.1924,15.2172,15.1924,15.2172,250800.0
2010-03-19 10:50:00,18.4,18.42,18.39,18.4,211200.0,15.2172,15.2337,15.2089,15.2172,211200.0
2010-03-19 10:55:00,18.39,18.41,18.36,18.36,246800.0,15.2089,15.2254,15.1841,15.1841,246800.0
2010-03-19 11:00:00,18.36,18.36,18.35,18.36,169200.0,15.1841,15.1841,15.1758,15.1841,169200.0
2010-03-19 11:05:00,18.36,18.36,18.32,18.33,188800.0,15.1841,15.1841,15.151,15.1593,188800.0
2010-03-19 11:10:00,18.32,18.33,18.3,18.32,275200.0,15.151,15.1593,15.1345,15.151,275200.0
2010-03-19 11:15:00,18.32,18.32,18.28,18.29,271600.0,15.151,15.151,15.1179,15.1262,271600.0
2010-03-19 11:20:00,18.29,18.34,18.29,18.33,158400.0,15.1262,15.1675,15.1262,15.1593,158400.0
2010-03-19 11:25:00,18.32,18.35,18.31,18.32,100000.0,15.151,15.1758,15.1427,15.151,100000.0
2010-03-19 11:30:00,18.32,18.33,18.31,18.32,92400.0,15.151,15.1593,15.1427,15.151,92400.0
2010-03-19 11:35:00,18.33,18.33,18.31,18.32,83600.0,15.1593,15.1593,15.1427,15.151,83600.0
2010-03-19 11:40:00,18.32,18.36,18.32,18.34,83600.0,15.151,15.1841,15.151,15.1675,83600.0
2010-03-19 11:45:00,18.34,18.36,18.33,18.36,146800.0,15.1675,15.1841,15.1593,15.1841,146800.0
2010-03-19 11:50:00,18.36,18.38,18.34,18.35,123600.0,15.1841,15.2006,15.1675,15.1758,123600.0
2010-03-19 11:55:00,18.35,18.37,18.35,18.36,44400.0,15.1758,15.1924,15.1758,15.1841,44400.0
2010-03-19 12:00:00,18.36,18.36,18.34,18.36,62400.0,15.1841,15.1841,15.1675,15.1841,62400.0
2010-03-19 12:05:00,18.36,18.39,18.36,18.37,163600.0,15.1841,15.2089,15.1841,15.1924,163600.0
2010-03-19 12:10:00,18.37,18.38,18.36,18.36,74000.0,15.1924,15.2006,15.1841,15.1841,74000.0
2010-03-19 12:15:00,18.36,18.38,18.34,18.35,173200.0,15.1841,15.2006,15.1675,15.1758,173200.0
2010-03-19 12:20:00,18.35,18.36,18.32,18.33,119600.0,15.1758,15.1841,15.151,15.1593,119600.0
2010-03-19 12:25:00,18.33,18.34,18.32,18.34,65200.0,15.1593,15.1675,15.151,15.1675,65200.0
2010-03-19 12:30:00,18.33,18.34,18.32,18.34,51200.0,15.1593,15.1675,15.151,15.1675,51200.0
2010-03-19 12:35:00,18.34,18.36,18.34,18.35,49600.0,15.1675,15.1841,15.1675,15.1758,49600.0
2010-03-19 12:40:00,18.35,18.36,18.34,18.35,43200.0,15.1758,15.1841,15.1675,15.1758,43200.0
2010-03-19 12:45:00,18.35,18.36,18.34,18.36,139600.0,15.1758,15.1841,15.1675,15.1841,139600.0
2010-03-19 12:50:00,18.36,18.36,18.33,18.36,196400.0,15.1841,15.1841,15.1593,15.1841,196400.0
2010-03-19 12:55:00,18.36,18.38,18.36,18.36,167600.0,15.1841,15.2006,15.1841,15.1841,167600.0
2010-03-19 13:00:00,18.36,18.38,18.36,18.36,78400.0,15.1841,15.2006,15.1841,15.1841,78400.0
2010-03-19 13:05:00,18.36,18.38,18.35,18.37,64400.0,15.1841,15.2006,15.1758,15.1924,64400.0
2010-03-19 13:10:00,18.37,18.39,18.37,18.39,131200.0,15.1924,15.2089,15.1924,15.2089,131200.0
2010-03-19 13:15:00,18.39,18.41,18.39,18.4,100800.0,15.2089,15.2254,15.2089,15.2172,100800.0
2010-03-19 13:20:00,18.4,18.41,18.38,18.39,85200.0,15.2172,15.2254,15.2006,15.2089,85200.0
2010-03-19 13:25:00,18.39,18.4,18.38,18.38,147600.0,15.2089,15.2172,15.2006,15.2006,147600.0
2010-03-19 13:30:00,18.38,18.4,18.38,18.39,71200.0,15.2006,15.2172,15.2006,15.2089,71200.0
2010-03-19 13:35:00,18.39,18.39,18.36,18.38,100000.0,15.2089,15.2089,15.1841,15.2006,100000.0
2010-03-19 13:40:00,18.38,18.39,18.38,18.38,62400.0,15.2006,15.2089,15.2006,15.2006,62400.0
2010-03-19 13:45:00,18.38,18.39,18.38,18.39,67200.0,15.2006,15.2089,15.2006,15.2089,67200.0
2010-03-19 13:50:00,18.4,18.41,18.4,18.4,90000.0,15.2172,15.2254,15.2172,15.2172,90000.0
2010-03-19 13:55:00,18.4,18.41,18.4,18.41,48000.0,15.2172,15.2254,15.2172,15.2254,48000.0
2010-03-19 14:00:00,18.41,18.41,18.39,18.39,56800.0,15.2254,15.2254,15.2089,15.2089,56800.0
2010-03-19 14:05:00,18.39,18.42,18.39,18.42,88000.0,15.2089,15.2337,15.2089,15.2337,88000.0
2010-03-19 14:10:00,18.42,18.42,18.39,18.39,188000.0,15.2337,15.2337,15.2089,15.2089,188000.0
2010-03-19 14:15:00,18.39,18.42,18.39,18.42,45200.0,15.2089,15.2337,15.2089,15.2337,45200.0
2010-03-19 14:20:00,18.42,18.43,18.4,18.41,131600.0,15.2337,15.242,15.2172,15.2254,131600.0
2010-03-19 14:25:00,18.41,18.44,18.41,18.43,234800.0,15.2254,15.2502,15.2254,15.242,234800.0
2010-03-19 14:30:00,18.43,18.44,18.4,18.41,334800.0,15.242,15.2502,15.2172,15.2254,334800.0
2010-03-19 14:35:00,18.41,18.41,18.4,18.41,68800.0,15.2254,15.2254,15.2172,15.2254,68800.0
2010-03-19 14:40:00,18.41,18.41,18.39,18.39,91600.0,15.2254,15.2254,15.2089,15.2089,91600.0
2010-03-19 14:45:00,18.39,18.39,18.33,18.35,262400.0,15.2089,15.2089,15.1593,15.1758,262400.0
2010-03-19 14:50:00,18.36,18.36,18.3,18.32,173200.0,15.1841,15.1841,15.1345,15.151,173200.0
2010-03-19 14:55:00,18.32,18.32,18.3,18.31,136400.0,15.151,15.151,15.1345,15.1427,136400.0
2010-03-19 15:00:00,18.31,18.36,18.3,18.33,253200.0,15.1427,15.1841,15.1345,15.1593,253200.0
2010-03-19 15:05:00,18.33,18.34,18.31,18.34,147600.0,15.1593,15.1675,15.1427,15.1675,147600.0
2010-03-19 15:10:00,18.34,18.34,18.32,18.33,162800.0,15.1675,15.1675,15.151,15.1593,162800.0
2010-03-19 15:15:00,18.33,18.35,18.33,18.34,164400.0,15.1593,15.1758,15.1593,15.1675,164400.0
2010-03-19 15:20:00,18.34,18.36,18.33,18.35,118400.0,15.1675,15.1841,15.1593,15.1758,118400.0
2010-03-19 15:25:00,18.35,18.35,18.34,18.34,113200.0,15.1758,15.1758,15.1675,15.1675,113200.0
2010-03-19 15:30:00,18.34,18.34,18.32,18.32,327200.0,15.1675,15.1675,15.151,15.151,327200.0
2010-03-19 15:35:00,18.32,18.33,18.3,18.31,267200.0,15.151,15.1593,15.1345,15.1427,267200.0
2010-03-19 15:40:00,18.31,18.32,18.3,18.32,270000.0,15.1427,15.151,15.1345,15.151,270000.0
2010-03-19 15:45:00,18.32,18.38,18.32,18.35,382000.0,15.151,15.2006,15.151,15.1758,382000.0
2010-03-19 15:50:00,18.35,18.36,18.34,18.36,271200.0,15.1758,15.1841,15.1675,15.1841,271200.0
2010-03-19 15:55:00,18.36,18.38,18.35,18.36,697200.0,15.1841,15.2006,15.1758,15.1841,697200.0
2010-03-22 09:30:00,18.22,18.39,18.22,18.3,324000.0,15.0683,15.2089,15.0683,15.1345,324000.0
2010-03-22 09:35:00,18.31,18.34,18.23,18.24,214800.0,15.1427,15.1675,15.0766,15.0848,214800.0
2010-03-22 09:40:00,18.24,18.27,18.21,18.24,159600.0,15.0848,15.1096,15.06,15.0848,159600.0
2010-03-22 09:45:00,18.25,18.34,18.25,18.33,187200.0,15.0931,15.1675,15.0931,15.1593,187200.0
2010-03-22 09:50:00,18.33,18.38,18.33,18.38,107200.0,15.1593,15.2006,15.1593,15.2006,107200.0
2010-03-22 09:55:00,18.38,18.42,18.37,18.39,162000.0,15.2006,15.2337,15.1924,15.2089,162000.0
2010-03-22 10:00:00,18.38,18.42,18.37,18.41,72800.0,15.2006,15.2337,15.1924,15.2254,72800.0
2010-03-22 10:05:00,18.41,18.41,18.35,18.38,87600.0,15.2254,15.2254,15.1758,15.2006,87600.0
2010-03-22 10:10:00,18.37,18.39,18.36,18.36,69200.0,15.1924,15.2089,15.1841,15.1841,69200.0
2010-03-22 10:15:00,18.36,18.41,18.36,18.39,82400.0,15.1841,15.2254,15.1841,15.2089,82400.0
2010-03-22 10:20:00,18.39,18.46,18.39,18.43,201600.0,15.2089,15.2668,15.2089,15.242,201600.0
2010-03-22 10:25:00,18.43,18.49,18.42,18.49,160400.0,15.242,15.2916,15.2337,15.2916,160400.0
2010-03-22 10:30:00,18.49,18.49,18.47,18.49,118400.0,15.2916,15.2916,15.2751,15.2916,118400.0
2010-03-22 10:35:00,18.49,18.49,18.47,18.48,160800.0,15.2916,15.2916,15.2751,15.2833,160800.0
2010-03-22 10:40:00,18.48,18.5,18.47,18.48,143200.0,15.2833,15.2999,15.2751,15.2833,143200.0
2010-03-22 10:45:00,18.47,18.48,18.46,18.47,122400.0,15.2751,15.2833,15.2668,15.2751,122400.0
2010-03-22 10:50:00,18.47,18.48,18.47,18.47,146000.0,15.2751,15.2833,15.2751,15.2751,146000.0
2010-03-22 10:55:00,18.47,18.47,18.43,18.44,62400.0,15.2751,15.2751,15.242,15.2502,62400.0
2010-03-22 11:00:00,18.45,18.45,18.43,18.45,74400.0,15.2585,15.2585,15.242,15.2585,74400.0
2010-03-22 11:05:00,18.45,18.46,18.44,18.44,45600.0,15.2585,15.2668,15.2502,15.2502,45600.0
2010-03-22 11:10:00,18.45,18.47,18.45,18.45,40800.0,15.2585,15.2751,15.2585,15.2585,40800.0
2010-03-22 11:15:00,18.46,18.46,18.44,18.45,119200.0,15.2668,15.2668,15.2502,15.2585,119200.0
2010-03-22 11:20:00,18.45,18.47,18.44,18.47,73200.0,15.2585,15.2751,15.2502,15.2751,73200.0
2010-03-22 11:25:00,18.47,18.5,18.46,18.46,244000.0,15.2751,15.2999,15.2668,15.2668,244000.0
2010-03-22 11:30:00,18.45,18.46,18.44,18.45,62800.0,15.2585,15.2668,15.2502,15.2585,62800.0
2010-03-22 11:35:00,18.45,18.46,18.45,18.45,71600.0,15.2585,15.2668,15.2585,15.2585,71600.0
2010-03-22 11:40:00,18.45,18.46,18.44,18.46,120800.0,15.2585,15.2668,15.2502,15.2668,120800.0
2010-03-22 11:45:00,18.46,18.47,18.45,18.46,70400.0,15.2668,15.2751,15.2585,15.2668,70400.0
2010-03-22 11:50:00,18.47,18.47,18.44,18.46,132800.0,15.2751,15.2751,15.2502,15.2668,132800.0
2010-03-22 11:55:00,18.46,18.46,18.43,18.43,98000.0,15.2668,15.2668,15.242,15.242,98000.0
2010-03-22 12:00:00,18.43,18.43,18.41,18.42,102400.0,15.242,15.242,15.2254,15.2337,102400.0
2010-03-22 12:05:00,18.42,18.43,18.41,18.43,97200.0,15.2337,15.242,15.2254,15.242,97200.0
2010-03-22 12:10:00,18.43,18.44,18.42,18.43,79200.0,15.242,15.2502,15.2337,15.242,79200.0
2010-03-22 12:15:00,18.43,18.43,18.41,18.42,93200.0,15.242,15.242,15.2254,15.2337,93200.0
2010-03-22 12:20:00,18.42,18.43,18.41,18.41,126400.0,15.2337,15.242,15.2254,15.2254,126400.0
2010-03-22 12:25:00,18.4,18.41,18.39,18.39,136000.0,15.2172,15.2254,15.2089,15.2089,136000.0
2010-03-22 12:30:00,18.4,18.4,18.38,18.38,138000.0,15.2172,15.2172,15.2006,15.2006,138000.0
2010-03-22 12:35:00,18.39,18.4,18.37,18.37,172000.0,15.2089,15.2172,15.1924,15.1924,172000.0
2010-03-22 12:40:00,18.38,18.38,18.35,18.37,77600.0,15.2006,15.2006,15.1758,15.1924,77600.0
2010-03-22 12:45:00,18.37,18.39,18.37,18.38,118800.0,15.1924,15.2089,15.1924,15.2006,118800.0
2010-03-22 12:50:00,18.38,18.4,18.38,18.4,53600.0,15.2006,15.2172,15.2006,15.2172,53600.0
2010-03-22 12:55:00,18.4,18.44,18.4,18.43,71200.0,15.2172,15.2502,15.2172,15.242,71200.0
2010-03-22 13:00:00,18.43,18.47,18.43,18.46,140400.0,15.242,15.2751,15.242,15.2668,140400.0
2010-03-22 13:05:00,18.46,18.47,18.44,18.44,105200.0,15.2668,15.2751,15.2502,15.2502,105200.0
2010-03-22 13:10:00,18.44,18.46,18.44,18.45,98400.0,15.2502,15.2668,15.2502,15.2585,98400.0
2010-03-22 13:15:00,18.45,18.46,18.43,18.46,80400.0,15.2585,15.2668,15.242,15.2668,80400.0
2010-03-22 13:20:00,18.46,18.46,18.45,18.45,31600.0,15.2668,15.2668,15.2585,15.2585,31600.0
2010-03-22 13:25:00,18.45,18.45,18.44,18.44,38400.0,15.2585,15.2585,15.2502,15.2502,38400.0
2010-03-22 13:30:00,18.44,18.45,18.43,18.43,124400.0,15.2502,15.2585,15.242,15.242,124400.0
2010-03-22 13:35:00,18.43,18.45,18.42,18.43,87200.0,15.242,15.2585,15.2337,15.242,87200.0
2010-03-22 13:40:00,18.43,18.44,18.42,18.43,53200.0,15.242,15.2502,15.2337,15.242,53200.0
2010-03-22 13:45:00,18.43,18.44,18.43,18.44,61600.0,15.242,15.2502,15.242,15.2502,61600.0
2010-03-22 13:50:00,18.44,18.44,18.42,18.42,168400.0,15.2502,15.2502,15.2337,15.2337,168400.0
2010-03-22 13:55:00,18.42,18.43,18.41,18.42,38400.0,15.2337,15.242,15.2254,15.2337,38400.0
2010-03-22 14:00:00,18.42,18.43,18.41,18.41,93200.0,15.2337,15.242,15.2254,15.2254,93200.0
2010-03-22 14:05:00,18.41,18.43,18.41,18.42,245200.0,15.2254,15.242,15.2254,15.2337,245200.0
2010-03-22 14:10:00,18.42,18.43,18.41,18.43,49200.0,15.2337,15.242,15.2254,15.242,49200.0
2010-03-22 14:15:00,18.43,18.44,18.42,18.44,51600.0,15.242,15.2502,15.2337,15.2502,51600.0
2010-03-22 14:20:00,18.44,18.44,18.42,18.42,49200.0,15.2502,15.2502,15.2337,15.2337,49200.0
2010-03-22 14:25:00,18.42,18.44,18.42,18.43,52000.0,15.2337,15.2502,15.2337,15.242,52000.0
2010-03-22 14:30:00,18.43,18.47,18.43,18.47,93600.0,15.242,15.2751,15.242,15.2751,93600.0
2010-03-22 14:35:00,18.47,18.47,18.46,18.47,130000.0,15.2751,15.2751,15.2668,15.2751,130000.0
2010-03-22 14:40:00,18.47,18.49,18.47,18.48,112000.0,15.2751,15.2916,15.2751,15.2833,112000.0
2010-03-22 14:45:00,18.48,18.49,18.48,18.49,95200.0,15.2833,15.2916,15.2833,15.2916,95200.0
2010-03-22 14:50:00,18.49,18.5,18.48,18.48,123600.0,15.2916,15.2999,15.2833,15.2833,123600.0
2010-03-22 14:55:00,18.49,18.5,18.48,18.49,120400.0,15.2916,15.2999,15.2833,15.2916,120400.0
2010-03-22 15:00:00,18.49,18.51,18.49,18.5,131600.0,15.2916,15.3081,15.2916,15.2999,131600.0
2010-03-22 15:05:00,18.5,18.5,18.47,18.48,156800.0,15.2999,15.2999,15.2751,15.2833,156800.0
2010-03-22 15:10:00,18.48,18.5,18.48,18.49,101600.0,15.2833,15.2999,15.2833,15.2916,101600.0
2010-03-22 15:15:00,18.49,18.52,18.49,18.51,112400.0,15.2916,15.3164,15.2916,15.3081,112400.0
2010-03-22 15:20:00,18.51,18.54,18.5,18.53,195200.0,15.3081,15.3329,15.2999,15.3247,195200.0
2010-03-22 15:25:00,18.53,18.54,18.52,18.52,142000.0,15.3247,15.3329,15.3164,15.3164,142000.0
2010-03-22 15:30:00,18.52,18.52,18.5,18.51,244000.0,15.3164,15.3164,15.2999,15.3081,244000.0
2010-03-22 15:35:00,18.51,18.54,18.51,18.53,371200.0,15.3081,15.3329,15.3081,15.3247,371200.0
2010-03-22 15:40:00,18.52,18.52,18.5,18.5,358800.0,15.3164,15.3164,15.2999,15.2999,358800.0
2010-03-22 15:45:00,18.5,18.5,18.49,18.5,277200.0,15.2999,15.2999,15.2916,15.2999,277200.0
2010-03-22 15:50:00,18.5,18.52,18.47,18.47,616000.0,15.2999,15.3164,15.2751,15.2751,616000.0
2010-03-22 15:55:00,18.47,18.52,18.45,18.47,822800.0,15.2751,15.3164,15.2585,15.2751,822800.0
2010-03-23 09:30:00,18.6,18.65,18.52,18.53,505600.0,15.3826,15.4239,15.3164,15.3247,505600.0
2010-03-23 09:35:00,18.53,18.6,18.49,18.6,253600.0,15.3247,15.3826,15.2916,15.3826,253600.0
2010-03-23 09:40:00,18.6,18.6,18.54,18.56,114800.0,15.3826,15.3826,15.3329,15.3495,114800.0
2010-03-23 09:45:00,18.56,18.58,18.55,18.56,201200.0,15.3495,15.366,15.3412,15.3495,201200.0
2010-03-23 09:50:00,18.56,18.59,18.54,18.57,134400.0,15.3495,15.3743,15.3329,15.3578,134400.0
2010-03-23 09:55:00,18.57,18.58,18.55,18.58,116400.0,15.3578,15.366,15.3412,15.366,116400.0
2010-03-23 10:00:00,18.57,18.61,18.57,18.58,186000.0,15.3578,15.3908,15.3578,15.366,186000.0
2010-03-23 10:05:00,18.58,18.58,18.55,18.58,99200.0,15.366,15.366,15.3412,15.366,99200.0
2010-03-23 10:10:00,18.59,18.61,18.58,18.6,114400.0,15.3743,15.3908,15.366,15.3826,114400.0
2010-03-23 10:15:00,18.6,18.63,18.6,18.61,116400.0,15.3826,15.4074,15.3826,15.3908,116400.0
2010-03-23 10:20:00,18.62,18.62,18.59,18.62,114800.0,15.3991,15.3991,15.3743,15.3991,114800.0
2010-03-23 10:25:00,18.62,18.63,18.61,18.62,140400.0,15.3991,15.4074,15.3908,15.3991,140400.0
2010-03-23 10:30:00,18.61,18.62,18.6,18.6,89600.0,15.3908,15.3991,15.3826,15.3826,89600.0
2010-03-23 10:35:00,18.6,18.6,18.56,18.59,124000.0,15.3826,15.3826,15.3495,15.3743,124000.0
2010-03-23 10:40:00,18.59,18.6,18.58,18.59,116400.0,15.3743,15.3826,15.366,15.3743,116400.0
2010-03-23 10:45:00,18.59,18.6,18.55,18.56,91200.0,15.3743,15.3826,15.3412,15.3495,91200.0
2010-03-23 10:50:00,18.56,18.58,18.56,18.56,72000.0,15.3495,15.366,15.3495,15.3495,72000.0
2010-03-23 10:55:00,18.56,18.56,18.53,18.55,113600.0,15.3495,15.3495,15.3247,15.3412,113600.0
2010-03-23 11:00:00,18.56,18.56,18.53,18.53,96400.0,15.3495,15.3495,15.3247,15.3247,96400.0
2010-03-23 11:05:00,18.53,18.54,18.5,18.51,148400.0,15.3247,15.3329,15.2999,15.3081,148400.0
2010-03-23 11:10:00,18.51,18.52,18.5,18.5,106000.0,15.3081,15.3164,15.2999,15.2999,106000.0
2010-03-23 11:15:00,18.51,18.52,18.5,18.51,91600.0,15.3081,15.3164,15.2999,15.3081,91600.0
2010-03-23 11:20:00,18.51,18.53,18.51,18.51,72800.0,15.3081,15.3247,15.3081,15.3081,72800.0
2010-03-23 11:25:00,18.51,18.52,18.5,18.52,93200.0,15.3081,15.3164,15.2999,15.3164,93200.0
2010-03-23 11:30:00,18.52,18.54,18.52,18.53,88400.0,15.3164,15.3329,15.3164,15.3247,88400.0
2010-03-23 11:35:00,18.53,18.56,18.53,18.56,91600.0,15.3247,15.3495,15.3247,15.3495,91600.0
2010-03-23 11:40:00,18.56,18.57,18.54,18.55,152800.0,15.3495,15.3578,15.3329,15.3412,152800.0
2010-03-23 11:45:00,18.55,18.59,18.55,18.57,146400.0,15.3412,15.3743,15.3412,15.3578,146400.0
2010-03-23 11:50:00,18.57,18.59,18.57,18.59,53600.0,15.3578,15.3743,15.3578,15.3743,53600.0
2010-03-23 11:55:00,18.59,18.6,18.58,18.6,92400.0,15.3743,15.3826,15.366,15.3826,92400.0
2010-03-23 12:00:00,18.6,18.61,18.59,18.59,68000.0,15.3826,15.3908,15.3743,15.3743,68000.0
2010-03-23 12:05:00,18.59,18.61,18.57,18.6,112400.0,15.3743,15.3908,15.3578,15.3826,112400.0
2010-03-23 12:10:00,18.6,18.61,18.59,18.61,70400.0,15.3826,15.3908,15.3743,15.3908,70400.0
2010-03-23 12:15:00,18.61,18.62,18.61,18.61,49600.0,15.3908,15.3991,15.3908,15.3908,49600.0
2010-03-23 12:20:00,18.61,18.62,18.6,18.6,49200.0,15.3908,15.3991,15.3826,15.3826,49200.0
2010-03-23 12:25:00,18.6,18.6,18.59,18.6,49200.0,15.3826,15.3826,15.3743,15.3826,49200.0
2010-03-23 12:30:00,18.6,18.61,18.59,18.6,78400.0,15.3826,15.3908,15.3743,15.3826,78400.0
2010-03-23 12:35:00,18.61,18.61,18.58,18.59,40000.0,15.3908,15.3908,15.366,15.3743,40000.0
2010-03-23 12:40:00,18.59,18.6,18.58,18.58,37600.0,15.3743,15.3826,15.366,15.366,37600.0
2010-03-23 12:45:00,18.57,18.58,18.57,18.57,63200.0,15.3578,15.366,15.3578,15.3578,63200.0
2010-03-23 12:50:00,18.58,18.59,18.58,18.58,29600.0,15.366,15.3743,15.366,15.366,29600.0
2010-03-23 12:55:00,18.58,18.59,18.57,18.59,78400.0,15.366,15.3743,15.3578,15.3743,78400.0
2010-03-23 13:00:00,18.59,18.6,18.58,18.59,26400.0,15.3743,15.3826,15.366,15.3743,26400.0
2010-03-23 13:05:00,18.59,18.61,18.58,18.58,95600.0,15.3743,15.3908,15.366,15.366,95600.0
2010-03-23 13:10:00,18.58,18.59,18.57,18.58,86800.0,15.366,15.3743,15.3578,15.366,86800.0
2010-03-23 13:15:00,18.58,18.59,18.58,18.58,32400.0,15.366,15.3743,15.366,15.366,32400.0
2010-03-23 13:20:00,18.58,18.6,18.58,18.6,39200.0,15.366,15.3826,15.366,15.3826,39200.0
2010-03-23 13:25:00,18.6,18.6,18.57,18.58,31200.0,15.3826,15.3826,15.3578,15.366,31200.0
2010-03-23 13:30:00,18.58,18.58,18.57,18.58,13600.0,15.366,15.366,15.3578,15.366,13600.0
2010-03-23 13:35:00,18.58,18.59,18.58,18.58,56800.0,15.366,15.3743,15.366,15.366,56800.0
2010-03-23 13:40:00,18.58,18.58,18.56,18.57,52000.0,15.366,15.366,15.3495,15.3578,52000.0
2010-03-23 13:45:00,18.57,18.58,18.56,18.56,85200.0,15.3578,15.366,15.3495,15.3495,85200.0
2010-03-23 13:50:00,18.56,18.57,18.56,18.57,16000.0,15.3495,15.3578,15.3495,15.3578,16000.0
2010-03-23 13:55:00,18.57,18.57,18.55,18.55,52400.0,15.3578,15.3578,15.3412,15.3412,52400.0
2010-03-23 14:00:00,18.55,18.55,18.54,18.55,38000.0,15.3412,15.3412,15.3329,15.3412,38000.0
2010-03-23 14:05:00,18.55,18.56,18.55,18.55,18400.0,15.3412,15.3495,15.3412,15.3412,18400.0
2010-03-23 14:10:00,18.55,18.57,18.55,18.57,26000.0,15.3412,15.3578,15.3412,15.3578,26000.0
2010-03-23 14:15:00,18.57,18.58,18.56,18.58,34000.0,15.3578,15.366,15.3495,15.366,34000.0
2010-03-23 14:20:00,18.58,18.59,18.57,18.58,48800.0,15.366,15.3743,15.3578,15.366,48800.0
2010-03-23 14:25:00,18.58,18.59,18.58,18.59,34800.0,15.366,15.3743,15.366,15.3743,34800.0
2010-03-23 14:30:00,18.58,18.59,18.58,18.58,52400.0,15.366,15.3743,15.366,15.366,52400.0
2010-03-23 14:35:00,18.59,18.59,18.57,18.58,52800.0,15.3743,15.3743,15.3578,15.366,52800.0
2010-03-23 14:40:00,18.58,18.6,18.58,18.59,28800.0,15.366,15.3826,15.366,15.3743,28800.0
2010-03-23 14:45:00,18.6,18.6,18.58,18.59,50000.0,15.3826,15.3826,15.366,15.3743,50000.0
2010-03-23 14:50:00,18.59,18.59,18.57,18.58,38800.0,15.3743,15.3743,15.3578,15.366,38800.0
2010-03-23 14:55:00,18.58,18.59,18.58,18.58,27200.0,15.366,15.3743,15.366,15.366,27200.0
2010-03-23 15:00:00,18.59,18.59,18.57,18.59,51200.0,15.3743,15.3743,15.3578,15.3743,51200.0
2010-03-23 15:05:00,18.59,18.62,18.59,18.61,155600.0,15.3743,15.3991,15.3743,15.3908,155600.0
2010-03-23 15:10:00,18.61,18.61,18.6,18.61,139200.0,15.3908,15.3908,15.3826,15.3908,139200.0
2010-03-23 15:15:00,18.61,18.62,18.61,18.61,126400.0,15.3908,15.3991,15.3908,15.3908,126400.0
2010-03-23 15:20:00,18.61,18.62,18.61,18.61,159600.0,15.3908,15.3991,15.3908,15.3908,159600.0
2010-03-23 15:25:00,18.61,18.62,18.6,18.62,122000.0,15.3908,15.3991,15.3826,15.3991,122000.0
2010-03-23 15:30:00,18.61,18.62,18.61,18.61,156000.0,15.3908,15.3991,15.3908,15.3908,156000.0
2010-03-23 15:35:00,18.62,18.63,18.61,18.62,276800.0,15.3991,15.4074,15.3908,15.3991,276800.0
2010-03-23 15:40:00,18.61,18.63,18.61,18.62,230400.0,15.3908,15.4074,15.3908,15.3991,230400.0
2010-03-23 15:45:00,18.62,18.64,18.61,18.63,196000.0,15.3991,15.4156,15.3908,15.4074,196000.0
2010-03-23 15:50:00,18.63,18.63,18.61,18.61,375600.0,15.4074,15.4074,15.3908,15.3908,375600.0
2010-03-23 15:55:00,18.61,18.63,18.61,18.63,544800.0,15.3908,15.4074,15.3908,15.4074,544800.0
2010-03-24 09:30:00,18.59,18.6,18.54,18.56,189200.0,15.3743,15.3826,15.3329,15.3495,189200.0
2010-03-24 09:35:00,18.56,18.58,18.54,18.55,72000.0,15.3495,15.366,15.3329,15.3412,72000.0
2010-03-24 09:40:00,18.55,18.59,18.55,18.56,111200.0,15.3412,15.3743,15.3412,15.3495,111200.0
2010-03-24 09:45:00,18.56,18.57,18.53,18.53,85200.0,15.3495,15.3578,15.3247,15.3247,85200.0
2010-03-24 09:50:00,18.53,18.54,18.5,18.5,74800.0,15.3247,15.3329,15.2999,15.2999,74800.0
2010-03-24 09:55:00,18.5,18.53,18.5,18.51,133200.0,15.2999,15.3247,15.2999,15.3081,133200.0
2010-03-24 10:00:00,18.51,18.52,18.46,18.47,240800.0,15.3081,15.3164,15.2668,15.2751,240800.0
2010-03-24 10:05:00,18.47,18.5,18.45,18.49,142800.0,15.2751,15.2999,15.2585,15.2916,142800.0
2010-03-24 10:10:00,18.5,18.51,18.5,18.5,131600.0,15.2999,15.3081,15.2999,15.2999,131600.0
2010-03-24 10:15:00,18.51,18.54,18.51,18.54,119200.0,15.3081,15.3329,15.3081,15.3329,119200.0
2010-03-24 10:20:00,18.54,18.56,18.51,18.52,124400.0,15.3329,15.3495,15.3081,15.3164,124400.0
2010-03-24 10:25:00,18.52,18.52,18.5,18.51,54400.0,15.3164,15.3164,15.2999,15.3081,54400.0
2010-03-24 10:30:00,18.51,18.53,18.5,18.52,66000.0,15.3081,15.3247,15.2999,15.3164,66000.0
2010-03-24 10:35:00,18.52,18.53,18.48,18.48,86000.0,15.3164,15.3247,15.2833,15.2833,86000.0
2010-03-24 10:40:00,18.48,18.49,18.47,18.48,77200.0,15.2833,15.2916,15.2751,15.2833,77200.0
2010-03-24 10:45:00,18.48,18.49,18.46,18.49,52400.0,15.2833,15.2916,15.2668,15.2916,52400.0
2010-03-24 10:50:00,18.48,18.49,18.46,18.46,74000.0,15.2833,15.2916,15.2668,15.2668,74000.0
2010-03-24 10:55:00,18.46,18.49,18.46,18.46,98800.0,15.2668,15.2916,15.2668,15.2668,98800.0
2010-03-24 11:00:00,18.46,18.49,18.46,18.48,91200.0,15.2668,15.2916,15.2668,15.2833,91200.0
2010-03-24 11:05:00,18.48,18.48,18.42,18.42,131200.0,15.2833,15.2833,15.2337,15.2337,131200.0
2010-03-24 11:10:00,18.42,18.43,18.41,18.42,92000.0,15.2337,15.242,15.2254,15.2337,92000.0
2010-03-24 11:15:00,18.42,18.43,18.38,18.39,122800.0,15.2337,15.242,15.2006,15.2089,122800.0
2010-03-24 11:20:00,18.39,18.42,18.38,18.4,83200.0,15.2089,15.2337,15.2006,15.2172,83200.0
2010-03-24 11:25:00,18.4,18.4,18.38,18.38,126400.0,15.2172,15.2172,15.2006,15.2006,126400.0
2010-03-24 11:30:00,18.38,18.4,18.33,18.34,203600.0,15.2006,15.2172,15.1593,15.1675,203600.0
2010-03-24 11:35:00,18.34,18.39,18.33,18.38,130400.0,15.1675,15.2089,15.1593,15.2006,130400.0
2010-03-24 11:40:00,18.37,18.41,18.36,18.4,81600.0,15.1924,15.2254,15.1841,15.2172,81600.0
2010-03-24 11:45:00,18.39,18.4,18.35,18.36,80400.0,15.2089,15.2172,15.1758,15.1841,80400.0
2010-03-24 11:50:00,18.36,18.37,18.35,18.35,67200.0,15.1841,15.1924,15.1758,15.1758,67200.0
2010-03-24 11:55:00,18.35,18.36,18.33,18.34,432400.0,15.1758,15.1841,15.1593,15.1675,432400.0
2010-03-24 12:00:00,18.34,18.34,18.31,18.31,298400.0,15.1675,15.1675,15.1427,15.1427,298400.0
2010-03-24 12:05:00,18.31,18.33,18.31,18.31,223200.0,15.1427,15.1593,15.1427,15.1427,223200.0
2010-03-24 12:10:00,18.31,18.31,18.29,18.29,144400.0,15.1427,15.1427,15.1262,15.1262,144400.0
2010-03-24 12:15:00,18.29,18.3,18.28,18.28,210400.0,15.1262,15.1345,15.1179,15.1179,210400.0
2010-03-24 12:20:00,18.29,18.33,18.28,18.33,200000.0,15.1262,15.1593,15.1179,15.1593,200000.0
2010-03-24 12:25:00,18.32,18.35,18.32,18.35,74800.0,15.151,15.1758,15.151,15.1758,74800.0
2010-03-24 12:30:00,18.35,18.36,18.35,18.36,132000.0,15.1758,15.1841,15.1758,15.1841,132000.0
2010-03-24 12:35:00,18.36,18.37,18.34,18.35,205600.0,15.1841,15.1924,15.1675,15.1758,205600.0
2010-03-24 12:40:00,18.35,18.36,18.34,18.36,38400.0,15.1758,15.1841,15.1675,15.1841,38400.0
2010-03-24 12:45:00,18.36,18.39,18.36,18.39,100000.0,15.1841,15.2089,15.1841,15.2089,100000.0
2010-03-24 12:50:00,18.38,18.39,18.37,18.38,62400.0,15.2006,15.2089,15.1924,15.2006,62400.0
2010-03-24 12:55:00,18.38,18.38,18.35,18.35,85200.0,15.2006,15.2006,15.1758,15.1758,85200.0
2010-03-24 13:00:00,18.35,18.35,18.29,18.29,92400.0,15.1758,15.1758,15.1262,15.1262,92400.0
2010-03-24 13:05:00,18.29,18.33,18.29,18.32,88400.0,15.1262,15.1593,15.1262,15.151,88400.0
2010-03-24 13:10:00,18.32,18.35,18.32,18.34,69200.0,15.151,15.1758,15.151,15.1675,69200.0
2010-03-24 13:15:00,18.34,18.34,18.3,18.31,53600.0,15.1675,15.1675,15.1345,15.1427,53600.0
2010-03-24 13:20:00,18.31,18.33,18.31,18.32,130400.0,15.1427,15.1593,15.1427,15.151,130400.0
2010-03-24 13:25:00,18.31,18.33,18.3,18.32,170800.0,15.1427,15.1593,15.1345,15.151,170800.0
2010-03-24 13:30:00,18.32,18.33,18.32,18.33,43200.0,15.151,15.1593,15.151,15.1593,43200.0
2010-03-24 13:35:00,18.33,18.35,18.33,18.34,96400.0,15.1593,15.1758,15.1593,15.1675,96400.0
2010-03-24 13:40:00,18.35,18.35,18.32,18.33,39600.0,15.1758,15.1758,15.151,15.1593,39600.0
2010-03-24 13:45:00,18.33,18.35,18.29,18.3,114400.0,15.1593,15.1758,15.1262,15.1345,114400.0
2010-03-24 13:50:00,18.3,18.33,18.3,18.32,70400.0,15.1345,15.1593,15.1345,15.151,70400.0
2010-03-24 13:55:00,18.32,18.32,18.3,18.31,66000.0,15.151,15.151,15.1345,15.1427,66000.0
2010-03-24 14:00:00,18.31,18.33,18.31,18.32,44400.0,15.1427,15.1593,15.1427,15.151,44400.0
2010-03-24 14:05:00,18.32,18.33,18.31,18.33,54800.0,15.151,15.1593,15.1427,15.1593,54800.0
2010-03-24 14:10:00,18.32,18.35,18.32,18.35,52400.0,15.151,15.1758,15.151,15.1758,52400.0
2010-03-24 14:15:00,18.35,18.35,18.34,18.34,53200.0,15.1758,15.1758,15.1675,15.1675,53200.0
2010-03-24 14:20:00,18.34,18.35,18.33,18.35,46400.0,15.1675,15.1758,15.1593,15.1758,46400.0
2010-03-24 14:25:00,18.35,18.35,18.33,18.33,138800.0,15.1758,15.1758,15.1593,15.1593,138800.0
2010-03-24 14:30:00,18.33,18.35,18.33,18.33,63200.0,15.1593,15.1758,15.1593,15.1593,63200.0
2010-03-24 14:35:00,18.33,18.33,18.32,18.32,82400.0,15.1593,15.1593,15.151,15.151,82400.0
2010-03-24 14:40:00,18.32,18.34,18.31,18.34,60800.0,15.151,15.1675,15.1427,15.1675,60800.0
2010-03-24 14:45:00,18.34,18.35,18.31,18.31,51200.0,15.1675,15.1758,15.1427,15.1427,51200.0
2010-03-24 14:50:00,18.31,18.32,18.28,18.28,248400.0,15.1427,15.151,15.1179,15.1179,248400.0
2010-03-24 14:55:00,18.28,18.29,18.26,18.27,214400.0,15.1179,15.1262,15.1014,15.1096,214400.0
2010-03-24 15:00:00,18.27,18.28,18.25,18.26,215200.0,15.1096,15.1179,15.0931,15.1014,215200.0
2010-03-24 15:05:00,18.26,18.29,18.25,18.28,238800.0,15.1014,15.1262,15.0931,15.1179,238800.0
2010-03-24 15:10:00,18.28,18.29,18.25,18.27,167200.0,15.1179,15.1262,15.0931,15.1096,167200.0
2010-03-24 15:15:00,18.27,18.32,18.27,18.31,170000.0,15.1096,15.151,15.1096,15.1427,170000.0
2010-03-24 15:20:00,18.31,18.34,18.31,18.34,126400.0,15.1427,15.1675,15.1427,15.1675,126400.0
2010-03-24 15:25:00,18.34,18.35,18.34,18.34,160800.0,15.1675,15.1758,15.1675,15.1675,160800.0
2010-03-24 15:30:00,18.34,18.36,18.33,18.36,196800.0,15.1675,15.1841,15.1593,15.1841,196800.0
2010-03-24 15:35:00,18.36,18.38,18.36,18.37,245600.0,15.1841,15.2006,15.1841,15.1924,245600.0
2010-03-24 15:40:00,18.37,18.38,18.36,18.36,222800.0,15.1924,15.2006,15.1841,15.1841,222800.0
2010-03-24 15:45:00,18.36,18.36,18.34,18.34,372400.0,15.1841,15.1841,15.1675,15.1675,372400.0
2010-03-24 15:50:00,18.34,18.36,18.34,18.36,336400.0,15.1675,15.1841,15.1675,15.1841,336400.0
2010-03-24 15:55:00,18.36,18.36,18.35,18.36,457200.0,15.1841,15.1841,15.1758,15.1841,457200.0
2010-03-25 09:30:00,18.54,18.54,18.47,18.54,331600.0,15.3329,15.3329,15.2751,15.3329,331600.0
2010-03-25 09:35:00,18.54,18.59,18.5,18.59,230400.0,15.3329,15.3743,15.2999,15.3743,230400.0
2010-03-25 09:40:00,18.59,18.59,18.55,18.55,144400.0,15.3743,15.3743,15.3412,15.3412,144400.0
2010-03-25 09:45:00,18.56,18.58,18.51,18.51,183200.0,15.3495,15.366,15.3081,15.3081,183200.0
2010-03-25 09:50:00,18.52,18.53,18.47,18.5,156800.0,15.3164,15.3247,15.2751,15.2999,156800.0
2010-03-25 09:55:00,18.5,18.57,18.5,18.56,102800.0,15.2999,15.3578,15.2999,15.3495,102800.0
2010-03-25 10:00:00,18.55,18.57,18.55,18.57,84800.0,15.3412,15.3578,15.3412,15.3578,84800.0
2010-03-25 10:05:00,18.57,18.57,18.52,18.54,188000.0,15.3578,15.3578,15.3164,15.3329,188000.0
2010-03-25 10:10:00,18.54,18.57,18.54,18.56,114800.0,15.3329,15.3578,15.3329,15.3495,114800.0
2010-03-25 10:15:00,18.56,18.58,18.56,18.58,104800.0,15.3495,15.366,15.3495,15.366,104800.0
2010-03-25 10:20:00,18.58,18.6,18.58,18.59,227200.0,15.366,15.3826,15.366,15.3743,227200.0
2010-03-25 10:25:00,18.59,18.59,18.56,18.56,130000.0,15.3743,15.3743,15.3495,15.3495,130000.0
2010-03-25 10:30:00,18.56,18.57,18.54,18.54,140400.0,15.3495,15.3578,15.3329,15.3329,140400.0
2010-03-25 10:35:00,18.54,18.54,18.52,18.53,111600.0,15.3329,15.3329,15.3164,15.3247,111600.0
2010-03-25 10:40:00,18.53,18.53,18.49,18.49,147200.0,15.3247,15.3247,15.2916,15.2916,147200.0
2010-03-25 10:45:00,18.5,18.51,18.49,18.51,94000.0,15.2999,15.3081,15.2916,15.3081,94000.0
2010-03-25 10:50:00,18.51,18.51,18.49,18.5,64400.0,15.3081,15.3081,15.2916,15.2999,64400.0
2010-03-25 10:55:00,18.5,18.5,18.48,18.49,62400.0,15.2999,15.2999,15.2833,15.2916,62400.0
2010-03-25 11:00:00,18.49,18.52,18.49,18.51,76800.0,15.2916,15.3164,15.2916,15.3081,76800.0
2010-03-25 11:05:00,18.52,18.55,18.52,18.54,72800.0,15.3164,15.3412,15.3164,15.3329,72800.0
2010-03-25 11:10:00,18.54,18.58,18.54,18.57,106800.0,15.3329,15.366,15.3329,15.3578,106800.0
2010-03-25 11:15:00,18.57,18.59,18.57,18.59,87600.0,15.3578,15.3743,15.3578,15.3743,87600.0
2010-03-25 11:20:00,18.59,18.59,18.58,18.58,76800.0,15.3743,15.3743,15.366,15.366,76800.0
2010-03-25 11:25:00,18.57,18.61,18.57,18.6,168400.0,15.3578,15.3908,15.3578,15.3826,168400.0
2010-03-25 11:30:00,18.61,18.65,18.61,18.64,272400.0,15.3908,15.4239,15.3908,15.4156,272400.0
2010-03-25 11:35:00,18.64,18.65,18.63,18.64,139200.0,15.4156,15.4239,15.4074,15.4156,139200.0
2010-03-25 11:40:00,18.64,18.65,18.63,18.64,58800.0,15.4156,15.4239,15.4074,15.4156,58800.0
2010-03-25 11:45:00,18.64,18.66,18.64,18.66,115200.0,15.4156,15.4322,15.4156,15.4322,115200.0
2010-03-25 11:50:00,18.66,18.68,18.66,18.67,152400.0,15.4322,15.4487,15.4322,15.4405,152400.0
2010-03-25 11:55:00,18.67,18.68,18.67,18.67,131200.0,15.4405,15.4487,15.4405,15.4405,131200.0
2010-03-25 12:00:00,18.67,18.67,18.66,18.66,59200.0,15.4405,15.4405,15.4322,15.4322,59200.0
2010-03-25 12:05:00,18.66,18.68,18.65,18.67,108800.0,15.4322,15.4487,15.4239,15.4405,108800.0
2010-03-25 12:10:00,18.67,18.68,18.66,18.67,98800.0,15.4405,15.4487,15.4322,15.4405,98800.0
2010-03-25 12:15:00,18.67,18.68,18.65,18.68,159600.0,15.4405,15.4487,15.4239,15.4487,159600.0
2010-03-25 12:20:00,18.68,18.7,18.68,18.7,101200.0,15.4487,15.4653,15.4487,15.4653,101200.0
2010-03-25 12:25:00,18.69,18.69,18.67,18.67,72400.0,15.457,15.457,15.4405,15.4405,72400.0
2010-03-25 12:30:00,18.67,18.68,18.66,18.67,37600.0,15.4405,15.4487,15.4322,15.4405,37600.0
2010-03-25 12:35:00,18.67,18.67,18.64,18.64,55600.0,15.4405,15.4405,15.4156,15.4156,55600.0
2010-03-25 12:40:00,18.65,18.66,18.64,18.66,65600.0,15.4239,15.4322,15.4156,15.4322,65600.0
2010-03-25 12:45:00,18.66,18.68,18.65,18.65,68800.0,15.4322,15.4487,15.4239,15.4239,68800.0
2010-03-25 12:50:00,18.65,18.65,18.63,18.63,45200.0,15.4239,15.4239,15.4074,15.4074,45200.0
2010-03-25 12:55:00,18.63,18.63,18.63,18.63,38400.0,15.4074,15.4074,15.4074,15.4074,38400.0
2010-03-25 13:00:00,18.63,18.64,18.61,18.64,89600.0,15.4074,15.4156,15.3908,15.4156,89600.0
2010-03-25 13:05:00,18.63,18.64,18.63,18.63,74800.0,15.4074,15.4156,15.4074,15.4074,74800.0
2010-03-25 13:10:00,18.63,18.65,18.63,18.64,12800.0,15.4074,15.4239,15.4074,15.4156,12800.0
2010-03-25 13:15:00,18.64,18.65,18.63,18.65,33200.0,15.4156,15.4239,15.4074,15.4239,33200.0
2010-03-25 13:20:00,18.65,18.65,18.63,18.64,157200.0,15.4239,15.4239,15.4074,15.4156,157200.0
2010-03-25 13:25:00,18.65,18.65,18.63,18.63,62800.0,15.4239,15.4239,15.4074,15.4074,62800.0
2010-03-25 13:30:00,18.63,18.64,18.62,18.63,62400.0,15.4074,15.4156,15.3991,15.4074,62400.0
2010-03-25 13:35:00,18.63,18.63,18.62,18.63,53200.0,15.4074,15.4074,15.3991,15.4074,53200.0
2010-03-25 13:40:00,18.63,18.63,18.61,18.61,59200.0,15.4074,15.4074,15.3908,15.3908,59200.0
2010-03-25 13:45:00,18.61,18.61,18.56,18.57,91600.0,15.3908,15.3908,15.3495,15.3578,91600.0
2010-03-25 13:50:00,18.56,18.58,18.55,18.56,78800.0,15.3495,15.366,15.3412,15.3495,78800.0
2010-03-25 13:55:00,18.57,18.57,18.53,18.54,67200.0,15.3578,15.3578,15.3247,15.3329,67200.0
2010-03-25 14:00:00,18.55,18.55,18.53,18.55,105200.0,15.3412,15.3412,15.3247,15.3412,105200.0
2010-03-25 14:05:00,18.54,18.57,18.54,18.56,130000.0,15.3329,15.3578,15.3329,15.3495,130000.0
2010-03-25 14:10:00,18.56,18.58,18.55,18.57,91600.0,15.3495,15.366,15.3412,15.3578,91600.0
2010-03-25 14:15:00,18.57,18.58,18.56,18.58,88000.0,15.3578,15.366,15.3495,15.366,88000.0
2010-03-25 14:20:00,18.58,18.58,18.54,18.54,173200.0,15.366,15.366,15.3329,15.3329,173200.0
2010-03-25 14:25:00,18.54,18.56,18.51,18.52,90000.0,15.3329,15.3495,15.3081,15.3164,90000.0
2010-03-25 14:30:00,18.52,18.52,18.5,18.5,173600.0,15.3164,15.3164,15.2999,15.2999,173600.0
2010-03-25 14:35:00,18.5,18.51,18.49,18.51,54000.0,15.2999,15.3081,15.2916,15.3081,54000.0
2010-03-25 14:40:00,18.51,18.52,18.51,18.52,57600.0,15.3081,15.3164,15.3081,15.3164,57600.0
2010-03-25 14:45:00,18.51,18.52,18.49,18.51,138400.0,15.3081,15.3164,15.2916,15.3081,138400.0
2010-03-25 14:50:00,18.51,18.52,18.49,18.52,92000.0,15.3081,15.3164,15.2916,15.3164,92000.0
2010-03-25 14:55:00,18.52,18.52,18.5,18.5,85600.0,15.3164,15.3164,15.2999,15.2999,85600.0
2010-03-25 15:00:00,18.5,18.55,18.5,18.55,260000.0,15.2999,15.3412,15.2999,15.3412,260000.0
2010-03-25 15:05:00,18.55,18.57,18.55,18.57,165200.0,15.3412,15.3578,15.3412,15.3578,165200.0
2010-03-25 15:10:00,18.57,18.58,18.56,18.58,138400.0,15.3578,15.366,15.3495,15.366,138400.0
2010-03-25 15:15:00,18.58,18.58,18.54,18.54,127600.0,15.366,15.366,15.3329,15.3329,127600.0
2010-03-25 15:20:00,18.55,18.55,18.52,18.53,308800.0,15.3412,15.3412,15.3164,15.3247,308800.0
2010-03-25 15:25:00,18.53,18.53,18.49,18.49,194400.0,15.3247,15.3247,15.2916,15.2916,194400.0
2010-03-25 15:30:00,18.49,18.5,18.45,18.45,509600.0,15.2916,15.2999,15.2585,15.2585,509600.0
2010-03-25 15:35:00,18.46,18.47,18.43,18.44,335200.0,15.2668,15.2751,15.242,15.2502,335200.0
2010-03-25 15:40:00,18.43,18.46,18.42,18.45,326000.0,15.242,15.2668,15.2337,15.2585,326000.0
2010-03-25 15:45:00,18.45,18.45,18.39,18.4,378800.0,15.2585,15.2585,15.2089,15.2172,378800.0
2010-03-25 15:50:00,18.4,18.43,18.39,18.43,358400.0,15.2172,15.242,15.2089,15.242,358400.0
2010-03-25 15:55:00,18.43,18.43,18.38,18.4,537600.0,15.242,15.242,15.2006,15.2172,537600.0
2010-03-26 09:30:00,18.45,18.48,18.45,18.47,211600.0,15.2585,15.2833,15.2585,15.2751,211600.0
2010-03-26 09:35:00,18.47,18.51,18.45,18.5,278800.0,15.2751,15.3081,15.2585,15.2999,278800.0
2010-03-26 09:40:00,18.49,18.58,18.49,18.57,258000.0,15.2916,15.366,15.2916,15.3578,258000.0
2010-03-26 09:45:00,18.57,18.58,18.52,18.57,188400.0,15.3578,15.366,15.3164,15.3578,188400.0
2010-03-26 09:50:00,18.56,18.63,18.55,18.61,146800.0,15.3495,15.4074,15.3412,15.3908,146800.0
2010-03-26 09:55:00,18.61,18.64,18.6,18.61,73200.0,15.3908,15.4156,15.3826,15.3908,73200.0
2010-03-26 10:00:00,18.61,18.66,18.61,18.65,95200.0,15.3908,15.4322,15.3908,15.4239,95200.0
2010-03-26 10:05:00,18.65,18.67,18.64,18.67,91600.0,15.4239,15.4405,15.4156,15.4405,91600.0
2010-03-26 10:10:00,18.66,18.67,18.64,18.66,77200.0,15.4322,15.4405,15.4156,15.4322,77200.0
2010-03-26 10:15:00,18.66,18.67,18.65,18.66,71600.0,15.4322,15.4405,15.4239,15.4322,71600.0
2010-03-26 10:20:00,18.66,18.67,18.63,18.64,74800.0,15.4322,15.4405,15.4074,15.4156,74800.0
2010-03-26 10:25:00,18.65,18.67,18.64,18.67,54800.0,15.4239,15.4405,15.4156,15.4405,54800.0
2010-03-26 10:30:00,18.67,18.69,18.63,18.64,87600.0,15.4405,15.457,15.4074,15.4156,87600.0
2010-03-26 10:35:00,18.63,18.63,18.61,18.62,59600.0,15.4074,15.4074,15.3908,15.3991,59600.0
2010-03-26 10:40:00,18.62,18.62,18.6,18.61,49200.0,15.3991,15.3991,15.3826,15.3908,49200.0
2010-03-26 10:45:00,18.61,18.61,18.59,18.6,38800.0,15.3908,15.3908,15.3743,15.3826,38800.0
2010-03-26 10:50:00,18.6,18.61,18.58,18.58,98400.0,15.3826,15.3908,15.366,15.366,98400.0
2010-03-26 10:55:00,18.58,18.59,18.53,18.54,124800.0,15.366,15.3743,15.3247,15.3329,124800.0
2010-03-26 11:00:00,18.54,18.56,18.54,18.56,54000.0,15.3329,15.3495,15.3329,15.3495,54000.0
2010-03-26 11:05:00,18.56,18.57,18.52,18.53,78400.0,15.3495,15.3578,15.3164,15.3247,78400.0
2010-03-26 11:10:00,18.53,18.54,18.5,18.53,81600.0,15.3247,15.3329,15.2999,15.3247,81600.0
2010-03-26 11:15:00,18.53,18.56,18.53,18.53,51600.0,15.3247,15.3495,15.3247,15.3247,51600.0
2010-03-26 11:20:00,18.52,18.53,18.51,18.53,51600.0,15.3164,15.3247,15.3081,15.3247,51600.0
2010-03-26 11:25:00,18.53,18.55,18.52,18.52,87600.0,15.3247,15.3412,15.3164,15.3164,87600.0
2010-03-26 11:30:00,18.52,18.54,18.51,18.53,97200.0,15.3164,15.3329,15.3081,15.3247,97200.0
2010-03-26 11:35:00,18.53,18.54,18.51,18.52,79200.0,15.3247,15.3329,15.3081,15.3164,79200.0
2010-03-26 11:40:00,18.52,18.52,18.5,18.5,77600.0,15.3164,15.3164,15.2999,15.2999,77600.0
2010-03-26 11:45:00,18.5,18.5,18.49,18.5,77200.0,15.2999,15.2999,15.2916,15.2999,77200.0
2010-03-26 11:50:00,18.5,18.52,18.5,18.52,61200.0,15.2999,15.3164,15.2999,15.3164,61200.0
2010-03-26 11:55:00,18.52,18.54,18.52,18.53,78800.0,15.3164,15.3329,15.3164,15.3247,78800.0
2010-03-26 12:00:00,18.53,18.56,18.53,18.56,97200.0,15.3247,15.3495,15.3247,15.3495,97200.0
2010-03-26 12:05:00,18.56,18.58,18.55,18.57,106400.0,15.3495,15.366,15.3412,15.3578,106400.0
2010-03-26 12:10:00,18.57,18.57,18.55,18.57,84400.0,15.3578,15.3578,15.3412,15.3578,84400.0
2010-03-26 12:15:00,18.58,18.59,18.57,18.58,60800.0,15.366,15.3743,15.3578,15.366,60800.0
2010-03-26 12:20:00,18.58,18.58,18.52,18.53,104000.0,15.366,15.366,15.3164,15.3247,104000.0
2010-03-26 12:25:00,18.53,18.53,18.5,18.51,63200.0,15.3247,15.3247,15.2999,15.3081,63200.0
2010-03-26 12:30:00,18.51,18.52,18.49,18.49,69200.0,15.3081,15.3164,15.2916,15.2916,69200.0
2010-03-26 12:35:00,18.49,18.5,18.48,18.49,64400.0,15.2916,15.2999,15.2833,15.2916,64400.0
2010-03-26 12:40:00,18.48,18.49,18.47,18.47,114000.0,15.2833,15.2916,15.2751,15.2751,114000.0
2010-03-26 12:45:00,18.47,18.47,18.45,18.45,66400.0,15.2751,15.2751,15.2585,15.2585,66400.0
2010-03-26 12:50:00,18.45,18.46,18.44,18.44,86800.0,15.2585,15.2668,15.2502,15.2502,86800.0
2010-03-26 12:55:00,18.44,18.44,18.4,18.43,107200.0,15.2502,15.2502,15.2172,15.242,107200.0
2010-03-26 13:00:00,18.44,18.45,18.44,18.45,56000.0,15.2502,15.2585,15.2502,15.2585,56000.0
2010-03-26 13:05:00,18.45,18.45,18.38,18.38,136800.0,15.2585,15.2585,15.2006,15.2006,136800.0
2010-03-26 13:10:00,18.38,18.4,18.35,18.4,175600.0,15.2006,15.2172,15.1758,15.2172,175600.0
2010-03-26 13:15:00,18.39,18.4,18.38,18.38,70400.0,15.2089,15.2172,15.2006,15.2006,70400.0
2010-03-26 13:20:00,18.38,18.41,18.38,18.39,121200.0,15.2006,15.2254,15.2006,15.2089,121200.0
2010-03-26 13:25:00,18.39,18.4,18.37,18.38,77600.0,15.2089,15.2172,15.1924,15.2006,77600.0
2010-03-26 13:30:00,18.38,18.38,18.36,18.38,55600.0,15.2006,15.2006,15.1841,15.2006,55600.0
2010-03-26 13:35:00,18.38,18.43,18.38,18.42,93600.0,15.2006,15.242,15.2006,15.2337,93600.0
2010-03-26 13:40:00,18.42,18.43,18.41,18.41,64400.0,15.2337,15.242,15.2254,15.2254,64400.0
2010-03-26 13:45:00,18.41,18.41,18.38,18.38,70400.0,15.2254,15.2254,15.2006,15.2006,70400.0
2010-03-26 13:50:00,18.38,18.39,18.37,18.37,115600.0,15.2006,15.2089,15.1924,15.1924,115600.0
2010-03-26 13:55:00,18.37,18.39,18.36,18.38,84800.0,15.1924,15.2089,15.1841,15.2006,84800.0
2010-03-26 14:00:00,18.38,18.38,18.34,18.36,67600.0,15.2006,15.2006,15.1675,15.1841,67600.0
2010-03-26 14:05:00,18.36,18.39,18.36,18.39,113200.0,15.1841,15.2089,15.1841,15.2089,113200.0
2010-03-26 14:10:00,18.38,18.39,18.37,18.38,52000.0,15.2006,15.2089,15.1924,15.2006,52000.0
2010-03-26 14:15:00,18.37,18.4,18.36,18.38,74400.0,15.1924,15.2172,15.1841,15.2006,74400.0
2010-03-26 14:20:00,18.38,18.39,18.38,18.38,84400.0,15.2006,15.2089,15.2006,15.2006,84400.0
2010-03-26 14:25:00,18.38,18.43,18.37,18.43,99600.0,15.2006,15.242,15.1924,15.242,99600.0
2010-03-26 14:30:00,18.43,18.45,18.41,18.41,70000.0,15.242,15.2585,15.2254,15.2254,70000.0
2010-03-26 14:35:00,18.41,18.44,18.41,18.43,56400.0,15.2254,15.2502,15.2254,15.242,56400.0
2010-03-26 14:40:00,18.44,18.46,18.42,18.42,69200.0,15.2502,15.2668,15.2337,15.2337,69200.0
2010-03-26 14:45:00,18.42,18.42,18.4,18.4,79200.0,15.2337,15.2337,15.2172,15.2172,79200.0
2010-03-26 14:50:00,18.41,18.41,18.39,18.41,58400.0,15.2254,15.2254,15.2089,15.2254,58400.0
2010-03-26 14:55:00,18.41,18.41,18.39,18.39,74000.0,15.2254,15.2254,15.2089,15.2089,74000.0
2010-03-26 15:00:00,18.39,18.41,18.39,18.41,78800.0,15.2089,15.2254,15.2089,15.2254,78800.0
2010-03-26 15:05:00,18.41,18.43,18.4,18.4,160000.0,15.2254,15.242,15.2172,15.2172,160000.0
2010-03-26 15:10:00,18.4,18.44,18.37,18.44,164400.0,15.2172,15.2502,15.1924,15.2502,164400.0
2010-03-26 15:15:00,18.43,18.45,18.43,18.45,129600.0,15.242,15.2585,15.242,15.2585,129600.0
2010-03-26 15:20:00,18.45,18.45,18.41,18.43,148000.0,15.2585,15.2585,15.2254,15.242,148000.0
2010-03-26 15:25:00,18.43,18.45,18.42,18.45,169600.0,15.242,15.2585,15.2337,15.2585,169600.0
2010-03-26 15:30:00,18.45,18.46,18.44,18.45,265600.0,15.2585,15.2668,15.2502,15.2585,265600.0
2010-03-26 15:35:00,18.44,18.45,18.43,18.45,180800.0,15.2502,15.2585,15.242,15.2585,180800.0
2010-03-26 15:40:00,18.45,18.48,18.45,18.47,224400.0,15.2585,15.2833,15.2585,15.2751,224400.0
2010-03-26 15:45:00,18.46,18.48,18.45,18.47,180400.0,15.2668,15.2833,15.2585,15.2751,180400.0
2010-03-26 15:50:00,18.47,18.48,18.46,18.47,232400.0,15.2751,15.2833,15.2668,15.2751,232400.0
2010-03-26 15:55:00,18.47,18.48,18.47,18.48,314800.0,15.2751,15.2833,15.2751,15.2833,314800.0
2010-03-29 09:30:00,18.54,18.58,18.49,18.54,225200.0,15.3329,15.366,15.2916,15.3329,225200.0
2010-03-29 09:35:00,18.54,18.56,18.4,18.4,239200.0,15.3329,15.3495,15.2172,15.2172,239200.0
2010-03-29 09:40:00,18.42,18.45,18.4,18.42,134800.0,15.2337,15.2585,15.2172,15.2337,134800.0
2010-03-29 09:45:00,18.43,18.48,18.42,18.48,156800.0,15.242,15.2833,15.2337,15.2833,156800.0
2010-03-29 09:50:00,18.47,18.5,18.46,18.49,142400.0,15.2751,15.2999,15.2668,15.2916,142400.0
2010-03-29 09:55:00,18.49,18.5,18.44,18.46,80000.0,15.2916,15.2999,15.2502,15.2668,80000.0
2010-03-29 10:00:00,18.45,18.47,18.45,18.47,98400.0,15.2585,15.2751,15.2585,15.2751,98400.0
2010-03-29 10:05:00,18.47,18.5,18.47,18.48,57200.0,15.2751,15.2999,15.2751,15.2833,57200.0
2010-03-29 10:10:00,18.48,18.5,18.47,18.48,82800.0,15.2833,15.2999,15.2751,15.2833,82800.0
2010-03-29 10:15:00,18.48,18.48,18.46,18.46,51200.0,15.2833,15.2833,15.2668,15.2668,51200.0
2010-03-29 10:20:00,18.46,18.46,18.42,18.43,85200.0,15.2668,15.2668,15.2337,15.242,85200.0
2010-03-29 10:25:00,18.44,18.46,18.42,18.46,98000.0,15.2502,15.2668,15.2337,15.2668,98000.0
2010-03-29 10:30:00,18.46,18.47,18.42,18.47,119200.0,15.2668,15.2751,15.2337,15.2751,119200.0
2010-03-29 10:35:00,18.47,18.5,18.47,18.5,56000.0,15.2751,15.2999,15.2751,15.2999,56000.0
2010-03-29 10:40:00,18.5,18.52,18.49,18.49,55600.0,15.2999,15.3164,15.2916,15.2916,55600.0
2010-03-29 10:45:00,18.49,18.51,18.48,18.51,70800.0,15.2916,15.3081,15.2833,15.3081,70800.0
2010-03-29 10:50:00,18.51,18.51,18.49,18.49,70800.0,15.3081,15.3081,15.2916,15.2916,70800.0
2010-03-29 10:55:00,18.49,18.52,18.49,18.51,70400.0,15.2916,15.3164,15.2916,15.3081,70400.0
2010-03-29 11:00:00,18.52,18.52,18.5,18.51,52000.0,15.3164,15.3164,15.2999,15.3081,52000.0
2010-03-29 11:05:00,18.51,18.53,18.5,18.52,48800.0,15.3081,15.3247,15.2999,15.3164,48800.0
2010-03-29 11:10:00,18.52,18.53,18.49,18.5,86400.0,15.3164,15.3247,15.2916,15.2999,86400.0
2010-03-29 11:15:00,18.5,18.52,18.5,18.5,27600.0,15.2999,15.3164,15.2999,15.2999,27600.0
2010-03-29 11:20:00,18.51,18.53,18.5,18.53,49200.0,15.3081,15.3247,15.2999,15.3247,49200.0
2010-03-29 11:25:00,18.53,18.55,18.53,18.54,36800.0,15.3247,15.3412,15.3247,15.3329,36800.0
2010-03-29 11:30:00,18.54,18.54,18.52,18.52,21200.0,15.3329,15.3329,15.3164,15.3164,21200.0
2010-03-29 11:35:00,18.52,18.52,18.49,18.49,41200.0,15.3164,15.3164,15.2916,15.2916,41200.0
2010-03-29 11:40:00,18.49,18.5,18.48,18.49,31600.0,15.2916,15.2999,15.2833,15.2916,31600.0
2010-03-29 11:45:00,18.5,18.5,18.47,18.47,30400.0,15.2999,15.2999,15.2751,15.2751,30400.0
2010-03-29 11:50:00,18.47,18.48,18.46,18.47,39600.0,15.2751,15.2833,15.2668,15.2751,39600.0
2010-03-29 11:55:00,18.47,18.5,18.47,18.49,39200.0,15.2751,15.2999,15.2751,15.2916,39200.0
2010-03-29 12:00:00,18.49,18.5,18.49,18.49,55600.0,15.2916,15.2999,15.2916,15.2916,55600.0
2010-03-29 12:05:00,18.49,18.5,18.49,18.49,66800.0,15.2916,15.2999,15.2916,15.2916,66800.0
2010-03-29 12:10:00,18.49,18.51,18.49,18.51,48800.0,15.2916,15.3081,15.2916,15.3081,48800.0
2010-03-29 12:15:00,18.51,18.51,18.5,18.5,137200.0,15.3081,15.3081,15.2999,15.2999,137200.0
2010-03-29 12:20:00,18.5,18.5,18.47,18.48,37600.0,15.2999,15.2999,15.2751,15.2833,37600.0
2010-03-29 12:25:00,18.47,18.48,18.46,18.47,36400.0,15.2751,15.2833,15.2668,15.2751,36400.0
2010-03-29 12:30:00,18.47,18.49,18.47,18.49,56000.0,15.2751,15.2916,15.2751,15.2916,56000.0
2010-03-29 12:35:00,18.49,18.49,18.48,18.49,77200.0,15.2916,15.2916,15.2833,15.2916,77200.0
2010-03-29 12:40:00,18.49,18.49,18.47,18.48,44000.0,15.2916,15.2916,15.2751,15.2833,44000.0
2010-03-29 12:45:00,18.48,18.5,18.48,18.49,40800.0,15.2833,15.2999,15.2833,15.2916,40800.0
2010-03-29 12:50:00,18.49,18.5,18.48,18.49,38400.0,15.2916,15.2999,15.2833,15.2916,38400.0
2010-03-29 12:55:00,18.48,18.49,18.46,18.46,60800.0,15.2833,15.2916,15.2668,15.2668,60800.0
2010-03-29 13:00:00,18.46,18.5,18.46,18.5,48400.0,15.2668,15.2999,15.2668,15.2999,48400.0
2010-03-29 13:05:00,18.5,18.51,18.49,18.51,32400.0,15.2999,15.3081,15.2916,15.3081,32400.0
2010-03-29 13:10:00,18.5,18.53,18.5,18.53,113600.0,15.2999,15.3247,15.2999,15.3247,113600.0
2010-03-29 13:15:00,18.53,18.54,18.53,18.54,48800.0,15.3247,15.3329,15.3247,15.3329,48800.0
2010-03-29 13:20:00,18.54,18.57,18.54,18.54,89200.0,15.3329,15.3578,15.3329,15.3329,89200.0
2010-03-29 13:25:00,18.54,18.55,18.54,18.54,45600.0,15.3329,15.3412,15.3329,15.3329,45600.0
2010-03-29 13:30:00,18.54,18.55,18.53,18.53,44400.0,15.3329,15.3412,15.3247,15.3247,44400.0
2010-03-29 13:35:00,18.54,18.54,18.51,18.53,43600.0,15.3329,15.3329,15.3081,15.3247,43600.0
2010-03-29 13:40:00,18.52,18.53,18.5,18.5,46800.0,15.3164,15.3247,15.2999,15.2999,46800.0
2010-03-29 13:45:00,18.5,18.52,18.5,18.5,91200.0,15.2999,15.3164,15.2999,15.2999,91200.0
2010-03-29 13:50:00,18.5,18.53,18.5,18.51,100400.0,15.2999,15.3247,15.2999,15.3081,100400.0
2010-03-29 13:55:00,18.5,18.5,18.49,18.49,38800.0,15.2999,15.2999,15.2916,15.2916,38800.0
2010-03-29 14:00:00,18.49,18.51,18.49,18.51,56400.0,15.2916,15.3081,15.2916,15.3081,56400.0
2010-03-29 14:05:00,18.51,18.51,18.5,18.51,58000.0,15.3081,15.3081,15.2999,15.3081,58000.0
2010-03-29 14:10:00,18.5,18.51,18.49,18.5,37200.0,15.2999,15.3081,15.2916,15.2999,37200.0
2010-03-29 14:15:00,18.5,18.5,18.49,18.5,41200.0,15.2999,15.2999,15.2916,15.2999,41200.0
2010-03-29 14:20:00,18.49,18.5,18.47,18.49,58400.0,15.2916,15.2999,15.2751,15.2916,58400.0
2010-03-29 14:25:00,18.49,18.49,18.47,18.48,120400.0,15.2916,15.2916,15.2751,15.2833,120400.0
2010-03-29 14:30:00,18.48,18.5,18.48,18.48,101600.0,15.2833,15.2999,15.2833,15.2833,101600.0
2010-03-29 14:35:00,18.47,18.5,18.47,18.49,67200.0,15.2751,15.2999,15.2751,15.2916,67200.0
2010-03-29 14:40:00,18.49,18.49,18.47,18.47,36800.0,15.2916,15.2916,15.2751,15.2751,36800.0
2010-03-29 14:45:00,18.47,18.49,18.47,18.49,22400.0,15.2751,15.2916,15.2751,15.2916,22400.0
2010-03-29 14:50:00,18.49,18.51,18.48,18.51,63200.0,15.2916,15.3081,15.2833,15.3081,63200.0
2010-03-29 14:55:00,18.51,18.51,18.49,18.5,37200.0,15.3081,15.3081,15.2916,15.2999,37200.0
2010-03-29 15:00:00,18.5,18.51,18.49,18.49,65600.0,15.2999,15.3081,15.2916,15.2916,65600.0
2010-03-29 15:05:00,18.49,18.5,18.48,18.5,50400.0,15.2916,15.2999,15.2833,15.2999,50400.0
2010-03-29 15:10:00,18.5,18.51,18.49,18.5,81600.0,15.2999,15.3081,15.2916,15.2999,81600.0
2010-03-29 15:15:00,18.5,18.5,18.49,18.5,54400.0,15.2999,15.2999,15.2916,15.2999,54400.0
2010-03-29 15:20:00,18.5,18.52,18.5,18.5,120400.0,15.2999,15.3164,15.2999,15.2999,120400.0
2010-03-29 15:25:00,18.5,18.5,18.49,18.49,64000.0,15.2999,15.2999,15.2916,15.2916,64000.0
2010-03-29 15:30:00,18.49,18.5,18.48,18.49,130400.0,15.2916,15.2999,15.2833,15.2916,130400.0
2010-03-29 15:35:00,18.49,18.5,18.48,18.49,83200.0,15.2916,15.2999,15.2833,15.2916,83200.0
2010-03-29 15:40:00,18.49,18.5,18.49,18.5,101600.0,15.2916,15.2999,15.2916,15.2999,101600.0
2010-03-29 15:45:00,18.5,18.5,18.48,18.5,164400.0,15.2999,15.2999,15.2833,15.2999,164400.0
2010-03-29 15:50:00,18.5,18.5,18.49,18.5,160000.0,15.2999,15.2999,15.2916,15.2999,160000.0
2010-03-29 15:55:00,18.5,18.5,18.49,18.5,254800.0,15.2999,15.2999,15.2916,15.2999,254800.0
2010-03-30 09:30:00,18.5,18.59,18.5,18.52,163200.0,15.2999,15.3743,15.2999,15.3164,163200.0
2010-03-30 09:35:00,18.52,18.54,18.5,18.52,88800.0,15.3164,15.3329,15.2999,15.3164,88800.0
2010-03-30 09:40:00,18.53,18.53,18.5,18.52,97600.0,15.3247,15.3247,15.2999,15.3164,97600.0
2010-03-30 09:45:00,18.51,18.54,18.51,18.53,72000.0,15.3081,15.3329,15.3081,15.3247,72000.0
2010-03-30 09:50:00,18.54,18.6,18.53,18.59,107600.0,15.3329,15.3826,15.3247,15.3743,107600.0
2010-03-30 09:55:00,18.59,18.59,18.54,18.54,86400.0,15.3743,15.3743,15.3329,15.3329,86400.0
2010-03-30 10:00:00,18.55,18.58,18.53,18.53,118000.0,15.3412,15.366,15.3247,15.3247,118000.0
2010-03-30 10:05:00,18.54,18.56,18.53,18.54,83200.0,15.3329,15.3495,15.3247,15.3329,83200.0
2010-03-30 10:10:00,18.54,18.56,18.54,18.56,73600.0,15.3329,15.3495,15.3329,15.3495,73600.0
2010-03-30 10:15:00,18.56,18.57,18.53,18.54,35200.0,15.3495,15.3578,15.3247,15.3329,35200.0
2010-03-30 10:20:00,18.54,18.54,18.51,18.54,78800.0,15.3329,15.3329,15.3081,15.3329,78800.0
2010-03-30 10:25:00,18.54,18.55,18.53,18.55,56400.0,15.3329,15.3412,15.3247,15.3412,56400.0
2010-03-30 10:30:00,18.55,18.56,18.53,18.55,94000.0,15.3412,15.3495,15.3247,15.3412,94000.0
2010-03-30 10:35:00,18.55,18.56,18.54,18.55,162800.0,15.3412,15.3495,15.3329,15.3412,162800.0
2010-03-30 10:40:00,18.55,18.55,18.54,18.54,40000.0,15.3412,15.3412,15.3329,15.3329,40000.0
2010-03-30 10:45:00,18.54,18.55,18.54,18.54,143600.0,15.3329,15.3412,15.3329,15.3329,143600.0
2010-03-30 10:50:00,18.54,18.54,18.52,18.53,72400.0,15.3329,15.3329,15.3164,15.3247,72400.0
2010-03-30 10:55:00,18.53,18.53,18.49,18.5,52800.0,15.3247,15.3247,15.2916,15.2999,52800.0
2010-03-30 11:00:00,18.5,18.5,18.48,18.5,155200.0,15.2999,15.2999,15.2833,15.2999,155200.0
2010-03-30 11:05:00,18.5,18.5,18.48,18.49,63600.0,15.2999,15.2999,15.2833,15.2916,63600.0
2010-03-30 11:10:00,18.5,18.5,18.43,18.45,103600.0,15.2999,15.2999,15.242,15.2585,103600.0
2010-03-30 11:15:00,18.45,18.45,18.41,18.42,90800.0,15.2585,15.2585,15.2254,15.2337,90800.0
2010-03-30 11:20:00,18.42,18.43,18.39,18.41,66400.0,15.2337,15.242,15.2089,15.2254,66400.0
2010-03-30 11:25:00,18.41,18.44,18.4,18.43,67600.0,15.2254,15.2502,15.2172,15.242,67600.0
2010-03-30 11:30:00,18.43,18.43,18.41,18.41,62400.0,15.242,15.242,15.2254,15.2254,62400.0
2010-03-30 11:35:00,18.41,18.42,18.39,18.42,64800.0,15.2254,15.2337,15.2089,15.2337,64800.0
2010-03-30 11:40:00,18.42,18.44,18.42,18.44,33600.0,15.2337,15.2502,15.2337,15.2502,33600.0
2010-03-30 11:45:00,18.45,18.45,18.43,18.44,38800.0,15.2585,15.2585,15.242,15.2502,38800.0
2010-03-30 11:50:00,18.44,18.44,18.4,18.4,92800.0,15.2502,15.2502,15.2172,15.2172,92800.0
2010-03-30 11:55:00,18.4,18.43,18.39,18.42,21200.0,15.2172,15.242,15.2089,15.2337,21200.0
2010-03-30 12:00:00,18.42,18.44,18.42,18.43,33200.0,15.2337,15.2502,15.2337,15.242,33200.0
2010-03-30 12:05:00,18.43,18.46,18.43,18.46,45200.0,15.242,15.2668,15.242,15.2668,45200.0
2010-03-30 12:10:00,18.46,18.46,18.43,18.44,44800.0,15.2668,15.2668,15.242,15.2502,44800.0
2010-03-30 12:15:00,18.44,18.44,18.41,18.42,51600.0,15.2502,15.2502,15.2254,15.2337,51600.0
2010-03-30 12:20:00,18.43,18.44,18.42,18.43,27600.0,15.242,15.2502,15.2337,15.242,27600.0
2010-03-30 12:25:00,18.43,18.46,18.43,18.45,30800.0,15.242,15.2668,15.242,15.2585,30800.0
2010-03-30 12:30:00,18.45,18.47,18.45,18.46,74400.0,15.2585,15.2751,15.2585,15.2668,74400.0
2010-03-30 12:35:00,18.46,18.46,18.44,18.44,64000.0,15.2668,15.2668,15.2502,15.2502,64000.0
2010-03-30 12:40:00,18.44,18.46,18.43,18.46,16400.0,15.2502,15.2668,15.242,15.2668,16400.0
2010-03-30 12:45:00,18.46,18.46,18.44,18.45,34000.0,15.2668,15.2668,15.2502,15.2585,34000.0
2010-03-30 12:50:00,18.45,18.46,18.43,18.46,10000.0,15.2585,15.2668,15.242,15.2668,10000.0
2010-03-30 12:55:00,18.46,18.48,18.46,18.47,191200.0,15.2668,15.2833,15.2668,15.2751,191200.0
2010-03-30 13:00:00,18.46,18.47,18.45,18.47,38000.0,15.2668,15.2751,15.2585,15.2751,38000.0
2010-03-30 13:05:00,18.47,18.47,18.47,18.47,26400.0,15.2751,15.2751,15.2751,15.2751,26400.0
2010-03-30 13:10:00,18.47,18.48,18.47,18.48,47200.0,15.2751,15.2833,15.2751,15.2833,47200.0
2010-03-30 13:15:00,18.48,18.48,18.46,18.47,28800.0,15.2833,15.2833,15.2668,15.2751,28800.0
2010-03-30 13:20:00,18.46,18.47,18.42,18.44,71600.0,15.2668,15.2751,15.2337,15.2502,71600.0
2010-03-30 13:25:00,18.44,18.47,18.43,18.46,53200.0,15.2502,15.2751,15.242,15.2668,53200.0
2010-03-30 13:30:00,18.46,18.46,18.45,18.46,22400.0,15.2668,15.2668,15.2585,15.2668,22400.0
2010-03-30 13:35:00,18.47,18.48,18.47,18.47,26400.0,15.2751,15.2833,15.2751,15.2751,26400.0
2010-03-30 13:40:00,18.47,18.47,18.46,18.47,21200.0,15.2751,15.2751,15.2668,15.2751,21200.0
2010-03-30 13:45:00,18.47,18.48,18.46,18.48,38000.0,15.2751,15.2833,15.2668,15.2833,38000.0
2010-03-30 13:50:00,18.48,18.49,18.48,18.49,17200.0,15.2833,15.2916,15.2833,15.2916,17200.0
2010-03-30 13:55:00,18.49,18.49,18.48,18.49,54400.0,15.2916,15.2916,15.2833,15.2916,54400.0
2010-03-30 14:00:00,18.49,18.49,18.48,18.48,39200.0,15.2916,15.2916,15.2833,15.2833,39200.0
2010-03-30 14:05:00,18.49,18.49,18.48,18.49,29200.0,15.2916,15.2916,15.2833,15.2916,29200.0
2010-03-30 14:10:00,18.49,18.51,18.49,18.49,31600.0,15.2916,15.3081,15.2916,15.2916,31600.0
2010-03-30 14:15:00,18.49,18.49,18.48,18.49,45200.0,15.2916,15.2916,15.2833,15.2916,45200.0
2010-03-30 14:20:00,18.48,18.49,18.47,18.49,42800.0,15.2833,15.2916,15.2751,15.2916,42800.0
2010-03-30 14:25:00,18.49,18.5,18.48,18.5,26800.0,15.2916,15.2999,15.2833,15.2999,26800.0
2010-03-30 14:30:00,18.5,18.5,18.49,18.5,46400.0,15.2999,15.2999,15.2916,15.2999,46400.0
2010-03-30 14:35:00,18.5,18.5,18.5,18.5,60800.0,15.2999,15.2999,15.2999,15.2999,60800.0
2010-03-30 14:40:00,18.5,18.5,18.49,18.5,60400.0,15.2999,15.2999,15.2916,15.2999,60400.0
2010-03-30 14:45:00,18.5,18.51,18.5,18.5,120800.0,15.2999,15.3081,15.2999,15.2999,120800.0
2010-03-30 14:50:00,18.5,18.52,18.5,18.51,115200.0,15.2999,15.3164,15.2999,15.3081,115200.0
2010-03-30 14:55:00,18.51,18.52,18.49,18.49,34400.0,15.3081,15.3164,15.2916,15.2916,34400.0
2010-03-30 15:00:00,18.5,18.51,18.5,18.51,49600.0,15.2999,15.3081,15.2999,15.3081,49600.0
2010-03-30 15:05:00,18.51,18.51,18.5,18.5,29600.0,15.3081,15.3081,15.2999,15.2999,29600.0
2010-03-30 15:10:00,18.5,18.5,18.49,18.5,60400.0,15.2999,15.2999,15.2916,15.2999,60400.0
2010-03-30 15:15:00,18.5,18.51,18.5,18.5,52000.0,15.2999,15.3081,15.2999,15.2999,52000.0
2010-03-30 15:20:00,18.5,18.5,18.49,18.5,148400.0,15.2999,15.2999,15.2916,15.2999,148400.0
2010-03-30 15:25:00,18.5,18.51,18.5,18.5,80000.0,15.2999,15.3081,15.2999,15.2999,80000.0
2010-03-30 15:30:00,18.5,18.51,18.5,18.5,140400.0,15.2999,15.3081,15.2999,15.2999,140400.0
2010-03-30 15:35:00,18.5,18.51,18.49,18.49,105200.0,15.2999,15.3081,15.2916,15.2916,105200.0
2010-03-30 15:40:00,18.49,18.5,18.48,18.48,108000.0,15.2916,15.2999,15.2833,15.2833,108000.0
2010-03-30 15:45:00,18.48,18.48,18.46,18.47,241600.0,15.2833,15.2833,15.2668,15.2751,241600.0
2010-03-30 15:50:00,18.47,18.48,18.46,18.48,258400.0,15.2751,15.2833,15.2668,15.2833,258400.0
2010-03-30 15:55:00,18.48,18.48,18.45,18.47,323600.0,15.2833,15.2833,15.2585,15.2751,323600.0
2010-03-31 09:30:00,18.37,18.37,18.33,18.37,240000.0,15.1924,15.1924,15.1593,15.1924,240000.0
2010-03-31 09:35:00,18.37,18.42,18.37,18.41,184000.0,15.1924,15.2337,15.1924,15.2254,184000.0
2010-03-31 09:40:00,18.41,18.42,18.34,18.34,76800.0,15.2254,15.2337,15.1675,15.1675,76800.0
2010-03-31 09:45:00,18.34,18.36,18.33,18.34,114800.0,15.1675,15.1841,15.1593,15.1675,114800.0
2010-03-31 09:50:00,18.34,18.38,18.34,18.38,79200.0,15.1675,15.2006,15.1675,15.2006,79200.0
2010-03-31 09:55:00,18.38,18.39,18.32,18.32,83600.0,15.2006,15.2089,15.151,15.151,83600.0
2010-03-31 10:00:00,18.33,18.38,18.33,18.36,70800.0,15.1593,15.2006,15.1593,15.1841,70800.0
2010-03-31 10:05:00,18.36,18.4,18.36,18.39,70000.0,15.1841,15.2172,15.1841,15.2089,70000.0
2010-03-31 10:10:00,18.39,18.39,18.35,18.35,60400.0,15.2089,15.2089,15.1758,15.1758,60400.0
2010-03-31 10:15:00,18.35,18.36,18.34,18.36,51600.0,15.1758,15.1841,15.1675,15.1841,51600.0
2010-03-31 10:20:00,18.36,18.41,18.36,18.41,65200.0,15.1841,15.2254,15.1841,15.2254,65200.0
2010-03-31 10:25:00,18.41,18.41,18.36,18.38,205600.0,15.2254,15.2254,15.1841,15.2006,205600.0
2010-03-31 10:30:00,18.38,18.4,18.38,18.4,56000.0,15.2006,15.2172,15.2006,15.2172,56000.0
2010-03-31 10:35:00,18.4,18.41,18.39,18.4,51200.0,15.2172,15.2254,15.2089,15.2172,51200.0
2010-03-31 10:40:00,18.4,18.4,18.37,18.38,44800.0,15.2172,15.2172,15.1924,15.2006,44800.0
2010-03-31 10:45:00,18.38,18.4,18.38,18.4,37200.0,15.2006,15.2172,15.2006,15.2172,37200.0
2010-03-31 10:50:00,18.4,18.41,18.39,18.39,37200.0,15.2172,15.2254,15.2089,15.2089,37200.0
2010-03-31 10:55:00,18.39,18.41,18.38,18.41,39200.0,15.2089,15.2254,15.2006,15.2254,39200.0
2010-03-31 11:00:00,18.41,18.41,18.39,18.39,48400.0,15.2254,15.2254,15.2089,15.2089,48400.0
2010-03-31 11:05:00,18.4,18.42,18.4,18.42,73200.0,15.2172,15.2337,15.2172,15.2337,73200.0
2010-03-31 11:10:00,18.42,18.43,18.41,18.42,55600.0,15.2337,15.242,15.2254,15.2337,55600.0
2010-03-31 11:15:00,18.42,18.43,18.42,18.43,43600.0,15.2337,15.242,15.2337,15.242,43600.0
2010-03-31 11:20:00,18.43,18.44,18.42,18.44,44000.0,15.242,15.2502,15.2337,15.2502,44000.0
2010-03-31 11:25:00,18.43,18.43,18.42,18.43,35200.0,15.242,15.242,15.2337,15.242,35200.0
2010-03-31 11:30:00,18.43,18.45,18.43,18.44,69200.0,15.242,15.2585,15.242,15.2502,69200.0
2010-03-31 11:35:00,18.45,18.47,18.45,18.46,56400.0,15.2585,15.2751,15.2585,15.2668,56400.0
2010-03-31 11:40:00,18.46,18.49,18.44,18.45,81600.0,15.2668,15.2916,15.2502,15.2585,81600.0
2010-03-31 11:45:00,18.45,18.48,18.45,18.48,102000.0,15.2585,15.2833,15.2585,15.2833,102000.0
2010-03-31 11:50:00,18.48,18.48,18.46,18.46,28400.0,15.2833,15.2833,15.2668,15.2668,28400.0
2010-03-31 11:55:00,18.46,18.46,18.44,18.45,25600.0,15.2668,15.2668,15.2502,15.2585,25600.0
2010-03-31 12:00:00,18.45,18.45,18.41,18.43,39200.0,15.2585,15.2585,15.2254,15.242,39200.0
2010-03-31 12:05:00,18.43,18.44,18.43,18.44,78800.0,15.242,15.2502,15.242,15.2502,78800.0
2010-03-31 12:10:00,18.43,18.45,18.43,18.44,14000.0,15.242,15.2585,15.242,15.2502,14000.0
2010-03-31 12:15:00,18.44,18.46,18.44,18.45,23600.0,15.2502,15.2668,15.2502,15.2585,23600.0
2010-03-31 12:20:00,18.46,18.47,18.43,18.44,25200.0,15.2668,15.2751,15.242,15.2502,25200.0
2010-03-31 12:25:00,18.44,18.45,18.41,18.42,21600.0,15.2502,15.2585,15.2254,15.2337,21600.0
2010-03-31 12:30:00,18.41,18.44,18.41,18.44,39600.0,15.2254,15.2502,15.2254,15.2502,39600.0
2010-03-31 12:35:00,18.44,18.48,18.44,18.48,69600.0,15.2502,15.2833,15.2502,15.2833,69600.0
2010-03-31 12:40:00,18.48,18.48,18.46,18.47,39200.0,15.2833,15.2833,15.2668,15.2751,39200.0
2010-03-31 12:45:00,18.47,18.48,18.45,18.46,40000.0,15.2751,15.2833,15.2585,15.2668,40000.0
2010-03-31 12:50:00,18.46,18.48,18.46,18.48,18400.0,15.2668,15.2833,15.2668,15.2833,18400.0
2010-03-31 12:55:00,18.48,18.48,18.45,18.46,19600.0,15.2833,15.2833,15.2585,15.2668,19600.0
2010-03-31 13:00:00,18.46,18.47,18.46,18.46,16400.0,15.2668,15.2751,15.2668,15.2668,16400.0
2010-03-31 13:05:00,18.46,18.46,18.45,18.46,17200.0,15.2668,15.2668,15.2585,15.2668,17200.0
2010-03-31 13:10:00,18.46,18.47,18.45,18.45,20400.0,15.2668,15.2751,15.2585,15.2585,20400.0
2010-03-31 13:15:00,18.46,18.46,18.45,18.46,18400.0,15.2668,15.2668,15.2585,15.2668,18400.0
2010-03-31 13:20:00,18.46,18.46,18.44,18.46,33200.0,15.2668,15.2668,15.2502,15.2668,33200.0
2010-03-31 13:25:00,18.46,18.47,18.46,18.47,28000.0,15.2668,15.2751,15.2668,15.2751,28000.0
2010-03-31 13:30:00,18.47,18.48,18.47,18.47,82000.0,15.2751,15.2833,15.2751,15.2751,82000.0
2010-03-31 13:35:00,18.47,18.49,18.47,18.48,45600.0,15.2751,15.2916,15.2751,15.2833,45600.0
2010-03-31 13:40:00,18.48,18.49,18.48,18.49,27200.0,15.2833,15.2916,15.2833,15.2916,27200.0
2010-03-31 13:45:00,18.49,18.51,18.49,18.5,65200.0,15.2916,15.3081,15.2916,15.2999,65200.0
2010-03-31 13:50:00,18.5,18.51,18.5,18.5,32000.0,15.2999,15.3081,15.2999,15.2999,32000.0
2010-03-31 13:55:00,18.5,18.52,18.5,18.5,52000.0,15.2999,15.3164,15.2999,15.2999,52000.0
2010-03-31 14:00:00,18.51,18.52,18.5,18.51,60800.0,15.3081,15.3164,15.2999,15.3081,60800.0
2010-03-31 14:05:00,18.51,18.52,18.5,18.51,84000.0,15.3081,15.3164,15.2999,15.3081,84000.0
2010-03-31 14:10:00,18.51,18.51,18.5,18.5,64000.0,15.3081,15.3081,15.2999,15.2999,64000.0
2010-03-31 14:15:00,18.5,18.51,18.5,18.5,44800.0,15.2999,15.3081,15.2999,15.2999,44800.0
2010-03-31 14:20:00,18.5,18.51,18.5,18.51,34800.0,15.2999,15.3081,15.2999,15.3081,34800.0
2010-03-31 14:25:00,18.51,18.53,18.51,18.51,95200.0,15.3081,15.3247,15.3081,15.3081,95200.0
2010-03-31 14:30:00,18.51,18.52,18.5,18.5,96000.0,15.3081,15.3164,15.2999,15.2999,96000.0
2010-03-31 14:35:00,18.5,18.51,18.49,18.49,59600.0,15.2999,15.3081,15.2916,15.2916,59600.0
2010-03-31 14:40:00,18.49,18.5,18.47,18.47,68400.0,15.2916,15.2999,15.2751,15.2751,68400.0
2010-03-31 14:45:00,18.47,18.47,18.45,18.45,80400.0,15.2751,15.2751,15.2585,15.2585,80400.0
2010-03-31 14:50:00,18.45,18.46,18.43,18.44,60000.0,15.2585,15.2668,15.242,15.2502,60000.0
2010-03-31 14:55:00,18.44,18.46,18.44,18.46,73600.0,15.2502,15.2668,15.2502,15.2668,73600.0
2010-03-31 15:00:00,18.46,18.46,18.44,18.45,118800.0,15.2668,15.2668,15.2502,15.2585,118800.0
2010-03-31 15:05:00,18.45,18.46,18.44,18.46,92400.0,15.2585,15.2668,15.2502,15.2668,92400.0
2010-03-31 15:10:00,18.46,18.47,18.45,18.45,80000.0,15.2668,15.2751,15.2585,15.2585,80000.0
2010-03-31 15:15:00,18.45,18.47,18.44,18.46,104400.0,15.2585,15.2751,15.2502,15.2668,104400.0
2010-03-31 15:20:00,18.46,18.47,18.43,18.44,120000.0,15.2668,15.2751,15.242,15.2502,120000.0
2010-03-31 15:25:00,18.44,18.47,18.43,18.46,100800.0,15.2502,15.2751,15.242,15.2668,100800.0
2010-03-31 15:30:00,18.46,18.46,18.43,18.43,126800.0,15.2668,15.2668,15.242,15.242,126800.0
2010-03-31 15:35:00,18.43,18.43,18.41,18.42,140400.0,15.242,15.242,15.2254,15.2337,140400.0
2010-03-31 15:40:00,18.42,18.42,18.39,18.39,164800.0,15.2337,15.2337,15.2089,15.2089,164800.0
2010-03-31 15:45:00,18.39,18.39,18.34,18.36,362400.0,15.2089,15.2089,15.1675,15.1841,362400.0
2010-03-31 15:50:00,18.36,18.39,18.35,18.38,356800.0,15.1841,15.2089,15.1758,15.2006,356800.0
2010-03-31 15:55:00,18.38,18.39,18.37,18.38,562400.0,15.2006,15.2089,15.1924,15.2006,562400.0
2010-04-01 09:30:00,18.49,18.57,18.49,18.55,222800.0,15.2916,15.3578,15.2916,15.3412,222800.0
2010-04-01 09:35:00,18.55,18.58,18.54,18.54,103200.0,15.3412,15.366,15.3329,15.3329,103200.0
2010-04-01 09:40:00,18.54,18.57,18.5,18.53,124000.0,15.3329,15.3578,15.2999,15.3247,124000.0
2010-04-01 09:45:00,18.53,18.57,18.53,18.56,49600.0,15.3247,15.3578,15.3247,15.3495,49600.0
2010-04-01 09:50:00,18.55,18.56,18.54,18.55,44400.0,15.3412,15.3495,15.3329,15.3412,44400.0
2010-04-01 09:55:00,18.55,18.56,18.54,18.55,50800.0,15.3412,15.3495,15.3329,15.3412,50800.0
2010-04-01 10:00:00,18.54,18.57,18.54,18.55,70800.0,15.3329,15.3578,15.3329,15.3412,70800.0
2010-04-01 10:05:00,18.55,18.57,18.53,18.53,44000.0,15.3412,15.3578,15.3247,15.3247,44000.0
2010-04-01 10:10:00,18.53,18.56,18.53,18.56,44000.0,15.3247,15.3495,15.3247,15.3495,44000.0
2010-04-01 10:15:00,18.56,18.56,18.54,18.55,116800.0,15.3495,15.3495,15.3329,15.3412,116800.0
2010-04-01 10:20:00,18.54,18.57,18.54,18.57,60000.0,15.3329,15.3578,15.3329,15.3578,60000.0
2010-04-01 10:25:00,18.57,18.58,18.56,18.57,81600.0,15.3578,15.366,15.3495,15.3578,81600.0
2010-04-01 10:30:00,18.57,18.59,18.57,18.58,133600.0,15.3578,15.3743,15.3578,15.366,133600.0
2010-04-01 10:35:00,18.58,18.6,18.57,18.58,103600.0,15.366,15.3826,15.3578,15.366,103600.0
2010-04-01 10:40:00,18.58,18.6,18.58,18.59,55600.0,15.366,15.3826,15.366,15.3743,55600.0
2010-04-01 10:45:00,18.6,18.6,18.56,18.58,91600.0,15.3826,15.3826,15.3495,15.366,91600.0
2010-04-01 10:50:00,18.58,18.6,18.58,18.59,103600.0,15.366,15.3826,15.366,15.3743,103600.0
2010-04-01 10:55:00,18.59,18.6,18.57,18.57,58400.0,15.3743,15.3826,15.3578,15.3578,58400.0
2010-04-01 11:00:00,18.57,18.58,18.56,18.57,71600.0,15.3578,15.366,15.3495,15.3578,71600.0
2010-04-01 11:05:00,18.57,18.57,18.56,18.57,64400.0,15.3578,15.3578,15.3495,15.3578,64400.0
2010-04-01 11:10:00,18.57,18.57,18.56,18.56,64000.0,15.3578,15.3578,15.3495,15.3495,64000.0
2010-04-01 11:15:00,18.56,18.57,18.55,18.55,150000.0,15.3495,15.3578,15.3412,15.3412,150000.0
2010-04-01 11:20:00,18.55,18.56,18.54,18.56,183200.0,15.3412,15.3495,15.3329,15.3495,183200.0
2010-04-01 11:25:00,18.55,18.57,18.55,18.57,72000.0,15.3412,15.3578,15.3412,15.3578,72000.0
2010-04-01 11:30:00,18.57,18.57,18.56,18.57,30800.0,15.3578,15.3578,15.3495,15.3578,30800.0
2010-04-01 11:35:00,18.57,18.58,18.56,18.58,58800.0,15.3578,15.366,15.3495,15.366,58800.0
2010-04-01 11:40:00,18.58,18.59,18.57,18.58,32800.0,15.366,15.3743,15.3578,15.366,32800.0
2010-04-01 11:45:00,18.58,18.59,18.57,18.57,43600.0,15.366,15.3743,15.3578,15.3578,43600.0
2010-04-01 11:50:00,18.57,18.58,18.57,18.58,36400.0,15.3578,15.366,15.3578,15.366,36400.0
2010-04-01 11:55:00,18.58,18.59,18.57,18.57,36400.0,15.366,15.3743,15.3578,15.3578,36400.0
2010-04-01 12:00:00,18.57,18.58,18.57,18.57,26800.0,15.3578,15.366,15.3578,15.3578,26800.0
2010-04-01 12:05:00,18.57,18.58,18.57,18.57,34400.0,15.3578,15.366,15.3578,15.3578,34400.0
2010-04-01 12:10:00,18.57,18.58,18.57,18.57,131200.0,15.3578,15.366,15.3578,15.3578,131200.0
2010-04-01 12:15:00,18.57,18.57,18.56,18.57,60000.0,15.3578,15.3578,15.3495,15.3578,60000.0
2010-04-01 12:20:00,18.56,18.57,18.56,18.57,37200.0,15.3495,15.3578,15.3495,15.3578,37200.0
2010-04-01 12:25:00,18.57,18.57,18.56,18.56,65200.0,15.3578,15.3578,15.3495,15.3495,65200.0
2010-04-01 12:30:00,18.56,18.57,18.56,18.56,53600.0,15.3495,15.3578,15.3495,15.3495,53600.0
2010-04-01 12:35:00,18.56,18.58,18.56,18.57,59200.0,15.3495,15.366,15.3495,15.3578,59200.0
2010-04-01 12:40:00,18.57,18.57,18.56,18.57,72000.0,15.3578,15.3578,15.3495,15.3578,72000.0
2010-04-01 12:45:00,18.57,18.58,18.56,18.58,138400.0,15.3578,15.366,15.3495,15.366,138400.0
2010-04-01 12:50:00,18.58,18.59,18.56,18.57,261600.0,15.366,15.3743,15.3495,15.3578,261600.0
2010-04-01 12:55:00,18.57,18.57,18.56,18.57,248800.0,15.3578,15.3578,15.3495,15.3578,248800.0
2010-04-01 13:00:00,18.57,18.58,18.56,18.56,276000.0,15.3578,15.366,15.3495,15.3495,276000.0
2010-04-01 13:05:00,18.56,18.57,18.56,18.57,204000.0,15.3495,15.3578,15.3495,15.3578,204000.0
2010-04-01 13:10:00,18.57,18.57,18.56,18.56,139200.0,15.3578,15.3578,15.3495,15.3495,139200.0
2010-04-01 13:15:00,18.56,18.57,18.56,18.57,41200.0,15.3495,15.3578,15.3495,15.3578,41200.0
2010-04-01 13:20:00,18.57,18.57,18.56,18.56,34400.0,15.3578,15.3578,15.3495,15.3495,34400.0
2010-04-01 13:25:00,18.56,18.56,18.55,18.55,29600.0,15.3495,15.3495,15.3412,15.3412,29600.0
2010-04-01 13:30:00,18.55,18.55,18.54,18.54,76000.0,15.3412,15.3412,15.3329,15.3329,76000.0
2010-04-01 13:35:00,18.54,18.54,18.53,18.54,48000.0,15.3329,15.3329,15.3247,15.3329,48000.0
2010-04-01 13:40:00,18.54,18.54,18.49,18.5,85200.0,15.3329,15.3329,15.2916,15.2999,85200.0
2010-04-01 13:45:00,18.5,18.51,18.5,18.5,263200.0,15.2999,15.3081,15.2999,15.2999,263200.0
2010-04-01 13:50:00,18.5,18.5,18.49,18.49,104800.0,15.2999,15.2999,15.2916,15.2916,104800.0
2010-04-01 13:55:00,18.49,18.49,18.47,18.48,97600.0,15.2916,15.2916,15.2751,15.2833,97600.0
2010-04-01 14:00:00,18.48,18.5,18.48,18.49,66000.0,15.2833,15.2999,15.2833,15.2916,66000.0
2010-04-01 14:05:00,18.49,18.49,18.48,18.49,61600.0,15.2916,15.2916,15.2833,15.2916,61600.0
2010-04-01 14:10:00,18.49,18.5,18.49,18.49,35600.0,15.2916,15.2999,15.2916,15.2916,35600.0
2010-04-01 14:15:00,18.49,18.49,18.48,18.49,141200.0,15.2916,15.2916,15.2833,15.2916,141200.0
2010-04-01 14:20:00,18.49,18.5,18.49,18.49,93200.0,15.2916,15.2999,15.2916,15.2916,93200.0
2010-04-01 14:25:00,18.49,18.49,18.47,18.48,52800.0,15.2916,15.2916,15.2751,15.2833,52800.0
2010-04-01 14:30:00,18.48,18.49,18.46,18.47,128400.0,15.2833,15.2916,15.2668,15.2751,128400.0
2010-04-01 14:35:00,18.47,18.47,18.44,18.44,105200.0,15.2751,15.2751,15.2502,15.2502,105200.0
2010-04-01 14:40:00,18.44,18.46,18.44,18.45,220000.0,15.2502,15.2668,15.2502,15.2585,220000.0
2010-04-01 14:45:00,18.45,18.46,18.44,18.46,99600.0,15.2585,15.2668,15.2502,15.2668,99600.0
2010-04-01 14:50:00,18.45,18.48,18.45,18.46,96800.0,15.2585,15.2833,15.2585,15.2668,96800.0
2010-04-01 14:55:00,18.46,18.46,18.44,18.45,73600.0,15.2668,15.2668,15.2502,15.2585,73600.0
2010-04-01 15:00:00,18.46,18.46,18.45,18.45,112800.0,15.2668,15.2668,15.2585,15.2585,112800.0
2010-04-01 15:05:00,18.45,18.46,18.45,18.46,98400.0,15.2585,15.2668,15.2585,15.2668,98400.0
2010-04-01 15:10:00,18.45,18.48,18.45,18.47,102800.0,15.2585,15.2833,15.2585,15.2751,102800.0
2010-04-01 15:15:00,18.47,18.49,18.47,18.47,99600.0,15.2751,15.2916,15.2751,15.2751,99600.0
2010-04-01 15:20:00,18.47,18.49,18.47,18.49,74800.0,15.2751,15.2916,15.2751,15.2916,74800.0
2010-04-01 15:25:00,18.49,18.5,18.48,18.49,106000.0,15.2916,15.2999,15.2833,15.2916,106000.0
2010-04-01 15:30:00,18.49,18.52,18.49,18.52,170400.0,15.2916,15.3164,15.2916,15.3164,170400.0
2010-04-01 15:35:00,18.52,18.52,18.49,18.5,105600.0,15.3164,15.3164,15.2916,15.2999,105600.0
2010-04-01 15:40:00,18.5,18.52,18.5,18.5,102000.0,15.2999,15.3164,15.2999,15.2999,102000.0
2010-04-01 15:45:00,18.5,18.51,18.49,18.49,170800.0,15.2999,15.3081,15.2916,15.2916,170800.0
2010-04-01 15:50:00,18.49,18.5,18.48,18.49,391600.0,15.2916,15.2999,15.2833,15.2916,391600.0
2010-04-01 15:55:00,18.49,18.51,18.49,18.51,252000.0,15.2916,15.3081,15.2916,15.3081,252000.0
2010-04-05 09:30:00,18.53,18.59,18.41,18.57,405600.0,15.3247,15.3743,15.2254,15.3578,405600.0
2010-04-05 09:35:00,18.57,18.57,18.49,18.52,105200.0,15.3578,15.3578,15.2916,15.3164,105200.0
2010-04-05 09:40:00,18.54,18.61,18.54,18.61,108000.0,15.3329,15.3908,15.3329,15.3908,108000.0
2010-04-05 09:45:00,18.61,18.69,18.61,18.67,218800.0,15.3908,15.457,15.3908,15.4405,218800.0
2010-04-05 09:50:00,18.67,18.71,18.67,18.7,50000.0,15.4405,15.4735,15.4405,15.4653,50000.0
2010-04-05 09:55:00,18.69,18.7,18.65,18.66,59200.0,15.457,15.4653,15.4239,15.4322,59200.0
2010-04-05 10:00:00,18.66,18.69,18.65,18.67,67600.0,15.4322,15.457,15.4239,15.4405,67600.0
2010-04-05 10:05:00,18.66,18.67,18.65,18.65,24400.0,15.4322,15.4405,15.4239,15.4239,24400.0
2010-04-05 10:10:00,18.65,18.7,18.65,18.67,49200.0,15.4239,15.4653,15.4239,15.4405,49200.0
2010-04-05 10:15:00,18.67,18.69,18.66,18.66,48400.0,15.4405,15.457,15.4322,15.4322,48400.0
2010-04-05 10:20:00,18.66,18.67,18.65,18.66,89600.0,15.4322,15.4405,15.4239,15.4322,89600.0
2010-04-05 10:25:00,18.66,18.66,18.63,18.63,78800.0,15.4322,15.4322,15.4074,15.4074,78800.0
2010-04-05 10:30:00,18.63,18.64,18.61,18.64,51200.0,15.4074,15.4156,15.3908,15.4156,51200.0
2010-04-05 10:35:00,18.64,18.67,18.64,18.66,74000.0,15.4156,15.4405,15.4156,15.4322,74000.0
2010-04-05 10:40:00,18.66,18.66,18.63,18.65,83600.0,15.4322,15.4322,15.4074,15.4239,83600.0
2010-04-05 10:45:00,18.65,18.66,18.63,18.63,64000.0,15.4239,15.4322,15.4074,15.4074,64000.0
2010-04-05 10:50:00,18.63,18.64,18.61,18.64,77600.0,15.4074,15.4156,15.3908,15.4156,77600.0
2010-04-05 10:55:00,18.64,18.65,18.61,18.63,92000.0,15.4156,15.4239,15.3908,15.4074,92000.0
2010-04-05 11:00:00,18.62,18.66,18.62,18.66,103200.0,15.3991,15.4322,15.3991,15.4322,103200.0
2010-04-05 11:05:00,18.66,18.69,18.66,18.67,72800.0,15.4322,15.457,15.4322,15.4405,72800.0
2010-04-05 11:10:00,18.67,18.68,18.67,18.67,49200.0,15.4405,15.4487,15.4405,15.4405,49200.0
2010-04-05 11:15:00,18.67,18.67,18.66,18.66,56400.0,15.4405,15.4405,15.4322,15.4322,56400.0
2010-04-05 11:20:00,18.66,18.68,18.66,18.67,82400.0,15.4322,15.4487,15.4322,15.4405,82400.0
2010-04-05 11:25:00,18.67,18.67,18.64,18.64,36400.0,15.4405,15.4405,15.4156,15.4156,36400.0
2010-04-05 11:30:00,18.64,18.64,18.61,18.61,62000.0,15.4156,15.4156,15.3908,15.3908,62000.0
2010-04-05 11:35:00,18.61,18.62,18.57,18.57,80400.0,15.3908,15.3991,15.3578,15.3578,80400.0
2010-04-05 11:40:00,18.57,18.57,18.55,18.56,75600.0,15.3578,15.3578,15.3412,15.3495,75600.0
2010-04-05 11:45:00,18.57,18.59,18.57,18.58,86800.0,15.3578,15.3743,15.3578,15.366,86800.0
2010-04-05 11:50:00,18.58,18.6,18.58,18.59,33200.0,15.366,15.3826,15.366,15.3743,33200.0
2010-04-05 11:55:00,18.59,18.59,18.57,18.57,38000.0,15.3743,15.3743,15.3578,15.3578,38000.0
2010-04-05 12:00:00,18.57,18.57,18.54,18.55,96400.0,15.3578,15.3578,15.3329,15.3412,96400.0
2010-04-05 12:05:00,18.55,18.55,18.54,18.55,38400.0,15.3412,15.3412,15.3329,15.3412,38400.0
2010-04-05 12:10:00,18.55,18.55,18.52,18.53,56800.0,15.3412,15.3412,15.3164,15.3247,56800.0
2010-04-05 12:15:00,18.52,18.54,18.52,18.53,19600.0,15.3164,15.3329,15.3164,15.3247,19600.0
2010-04-05 12:20:00,18.54,18.57,18.53,18.54,90800.0,15.3329,15.3578,15.3247,15.3329,90800.0
2010-04-05 12:25:00,18.54,18.55,18.52,18.52,40400.0,15.3329,15.3412,15.3164,15.3164,40400.0
2010-04-05 12:30:00,18.52,18.54,18.52,18.53,42800.0,15.3164,15.3329,15.3164,15.3247,42800.0
2010-04-05 12:35:00,18.53,18.53,18.5,18.5,35600.0,15.3247,15.3247,15.2999,15.2999,35600.0
2010-04-05 12:40:00,18.5,18.52,18.5,18.51,108400.0,15.2999,15.3164,15.2999,15.3081,108400.0
2010-04-05 12:45:00,18.51,18.53,18.51,18.53,170000.0,15.3081,15.3247,15.3081,15.3247,170000.0
2010-04-05 12:50:00,18.53,18.53,18.51,18.51,51200.0,15.3247,15.3247,15.3081,15.3081,51200.0
2010-04-05 12:55:00,18.52,18.52,18.5,18.5,95600.0,15.3164,15.3164,15.2999,15.2999,95600.0
2010-04-05 13:00:00,18.5,18.5,18.48,18.48,272400.0,15.2999,15.2999,15.2833,15.2833,272400.0
2010-04-05 13:05:00,18.49,18.49,18.46,18.46,57600.0,15.2916,15.2916,15.2668,15.2668,57600.0
2010-04-05 13:10:00,18.46,18.47,18.46,18.46,107200.0,15.2668,15.2751,15.2668,15.2668,107200.0
2010-04-05 13:15:00,18.46,18.47,18.46,18.47,34000.0,15.2668,15.2751,15.2668,15.2751,34000.0
2010-04-05 13:20:00,18.47,18.48,18.46,18.48,46000.0,15.2751,15.2833,15.2668,15.2833,46000.0
2010-04-05 13:25:00,18.47,18.5,18.47,18.5,56400.0,15.2751,15.2999,15.2751,15.2999,56400.0
2010-04-05 13:30:00,18.5,18.53,18.5,18.53,52400.0,15.2999,15.3247,15.2999,15.3247,52400.0
2010-04-05 13:35:00,18.53,18.53,18.51,18.51,39200.0,15.3247,15.3247,15.3081,15.3081,39200.0
2010-04-05 13:40:00,18.52,18.53,18.51,18.51,30800.0,15.3164,15.3247,15.3081,15.3081,30800.0
2010-04-05 13:45:00,18.51,18.51,18.48,18.48,34800.0,15.3081,15.3081,15.2833,15.2833,34800.0
2010-04-05 13:50:00,18.49,18.5,18.49,18.5,50400.0,15.2916,15.2999,15.2916,15.2999,50400.0
2010-04-05 13:55:00,18.5,18.5,18.48,18.49,37200.0,15.2999,15.2999,15.2833,15.2916,37200.0
2010-04-05 14:00:00,18.49,18.51,18.49,18.51,72800.0,15.2916,15.3081,15.2916,15.3081,72800.0
2010-04-05 14:05:00,18.51,18.52,18.51,18.52,24400.0,15.3081,15.3164,15.3081,15.3164,24400.0
2010-04-05 14:10:00,18.52,18.53,18.5,18.5,51600.0,15.3164,15.3247,15.2999,15.2999,51600.0
2010-04-05 14:15:00,18.5,18.51,18.5,18.51,30000.0,15.2999,15.3081,15.2999,15.3081,30000.0
2010-04-05 14:20:00,18.51,18.51,18.5,18.51,70800.0,15.3081,15.3081,15.2999,15.3081,70800.0
2010-04-05 14:25:00,18.51,18.52,18.5,18.5,58000.0,15.3081,15.3164,15.2999,15.2999,58000.0
2010-04-05 14:30:00,18.51,18.51,18.5,18.5,44400.0,15.3081,15.3081,15.2999,15.2999,44400.0
2010-04-05 14:35:00,18.5,18.51,18.49,18.5,58800.0,15.2999,15.3081,15.2916,15.2999,58800.0
2010-04-05 14:40:00,18.5,18.51,18.49,18.5,59600.0,15.2999,15.3081,15.2916,15.2999,59600.0
2010-04-05 14:45:00,18.5,18.51,18.5,18.5,58000.0,15.2999,15.3081,15.2999,15.2999,58000.0
2010-04-05 14:50:00,18.5,18.5,18.49,18.49,35200.0,15.2999,15.2999,15.2916,15.2916,35200.0
2010-04-05 14:55:00,18.5,18.5,18.47,18.48,75200.0,15.2999,15.2999,15.2751,15.2833,75200.0
2010-04-05 15:00:00,18.48,18.5,18.48,18.5,41200.0,15.2833,15.2999,15.2833,15.2999,41200.0
2010-04-05 15:05:00,18.5,18.51,18.5,18.5,97600.0,15.2999,15.3081,15.2999,15.2999,97600.0
2010-04-05 15:10:00,18.5,18.5,18.49,18.5,182800.0,15.2999,15.2999,15.2916,15.2999,182800.0
2010-04-05 15:15:00,18.5,18.51,18.5,18.51,112000.0,15.2999,15.3081,15.2999,15.3081,112000.0
2010-04-05 15:20:00,18.51,18.51,18.49,18.5,103600.0,15.3081,15.3081,15.2916,15.2999,103600.0
2010-04-05 15:25:00,18.5,18.5,18.48,18.48,86800.0,15.2999,15.2999,15.2833,15.2833,86800.0
2010-04-05 15:30:00,18.48,18.49,18.48,18.49,66400.0,15.2833,15.2916,15.2833,15.2916,66400.0
2010-04-05 15:35:00,18.49,18.5,18.49,18.49,112800.0,15.2916,15.2999,15.2916,15.2916,112800.0
2010-04-05 15:40:00,18.49,18.5,18.49,18.49,116000.0,15.2916,15.2999,15.2916,15.2916,116000.0
2010-04-05 15:45:00,18.49,18.53,18.49,18.52,182800.0,15.2916,15.3247,15.2916,15.3164,182800.0
2010-04-05 15:50:00,18.52,18.53,18.5,18.51,231600.0,15.3164,15.3247,15.2999,15.3081,231600.0
2010-04-05 15:55:00,18.51,18.52,18.51,18.52,276400.0,15.3081,15.3164,15.3081,15.3164,276400.0
2010-04-06 09:30:00,18.39,18.43,18.38,18.43,332800.0,15.2089,15.242,15.2006,15.242,332800.0
2010-04-06 09:35:00,18.42,18.53,18.42,18.51,132000.0,15.2337,15.3247,15.2337,15.3081,132000.0
2010-04-06 09:40:00,18.51,18.53,18.48,18.53,73200.0,15.3081,15.3247,15.2833,15.3247,73200.0
2010-04-06 09:45:00,18.52,18.53,18.51,18.51,112000.0,15.3164,15.3247,15.3081,15.3081,112000.0
2010-04-06 09:50:00,18.5,18.5,18.46,18.46,93200.0,15.2999,15.2999,15.2668,15.2668,93200.0
2010-04-06 09:55:00,18.46,18.49,18.46,18.48,64800.0,15.2668,15.2916,15.2668,15.2833,64800.0
2010-04-06 10:00:00,18.47,18.49,18.46,18.47,69600.0,15.2751,15.2916,15.2668,15.2751,69600.0
2010-04-06 10:05:00,18.47,18.5,18.47,18.48,83200.0,15.2751,15.2999,15.2751,15.2833,83200.0
2010-04-06 10:10:00,18.48,18.5,18.48,18.48,60000.0,15.2833,15.2999,15.2833,15.2833,60000.0
2010-04-06 10:15:00,18.49,18.5,18.48,18.48,60800.0,15.2916,15.2999,15.2833,15.2833,60800.0
2010-04-06 10:20:00,18.48,18.49,18.45,18.45,100400.0,15.2833,15.2916,15.2585,15.2585,100400.0
2010-04-06 10:25:00,18.45,18.48,18.45,18.47,58000.0,15.2585,15.2833,15.2585,15.2751,58000.0
2010-04-06 10:30:00,18.47,18.48,18.44,18.47,96000.0,15.2751,15.2833,15.2502,15.2751,96000.0
2010-04-06 10:35:00,18.47,18.48,18.43,18.43,64000.0,15.2751,15.2833,15.242,15.242,64000.0
2010-04-06 10:40:00,18.43,18.45,18.43,18.45,62400.0,15.242,15.2585,15.242,15.2585,62400.0
2010-04-06 10:45:00,18.45,18.45,18.42,18.42,69600.0,15.2585,15.2585,15.2337,15.2337,69600.0
2010-04-06 10:50:00,18.43,18.44,18.42,18.43,77600.0,15.242,15.2502,15.2337,15.242,77600.0
2010-04-06 10:55:00,18.43,18.44,18.43,18.43,86800.0,15.242,15.2502,15.242,15.242,86800.0
2010-04-06 11:00:00,18.43,18.47,18.43,18.46,145600.0,15.242,15.2751,15.242,15.2668,145600.0
2010-04-06 11:05:00,18.46,18.49,18.46,18.49,70400.0,15.2668,15.2916,15.2668,15.2916,70400.0
2010-04-06 11:10:00,18.49,18.5,18.48,18.5,48400.0,15.2916,15.2999,15.2833,15.2999,48400.0
2010-04-06 11:15:00,18.5,18.5,18.49,18.5,55200.0,15.2999,15.2999,15.2916,15.2999,55200.0
2010-04-06 11:20:00,18.5,18.51,18.49,18.49,95600.0,15.2999,15.3081,15.2916,15.2916,95600.0
2010-04-06 11:25:00,18.49,18.51,18.48,18.49,474800.0,15.2916,15.3081,15.2833,15.2916,474800.0
2010-04-06 11:30:00,18.5,18.51,18.5,18.5,457200.0,15.2999,15.3081,15.2999,15.2999,457200.0
2010-04-06 11:35:00,18.49,18.5,18.49,18.5,53200.0,15.2916,15.2999,15.2916,15.2999,53200.0
2010-04-06 11:40:00,18.5,18.52,18.5,18.51,57200.0,15.2999,15.3164,15.2999,15.3081,57200.0
2010-04-06 11:45:00,18.51,18.53,18.51,18.52,37200.0,15.3081,15.3247,15.3081,15.3164,37200.0
2010-04-06 11:50:00,18.52,18.53,18.52,18.52,47600.0,15.3164,15.3247,15.3164,15.3164,47600.0
2010-04-06 11:55:00,18.52,18.52,18.5,18.51,49600.0,15.3164,15.3164,15.2999,15.3081,49600.0
2010-04-06 12:00:00,18.52,18.53,18.51,18.52,32800.0,15.3164,15.3247,15.3081,15.3164,32800.0
2010-04-06 12:05:00,18.52,18.52,18.5,18.51,68400.0,15.3164,15.3164,15.2999,15.3081,68400.0
2010-04-06 12:10:00,18.5,18.5,18.5,18.5,36800.0,15.2999,15.2999,15.2999,15.2999,36800.0
2010-04-06 12:15:00,18.5,18.52,18.5,18.52,16000.0,15.2999,15.3164,15.2999,15.3164,16000.0
2010-04-06 12:20:00,18.52,18.53,18.51,18.52,227200.0,15.3164,15.3247,15.3081,15.3164,227200.0
2010-04-06 12:25:00,18.52,18.53,18.52,18.52,25200.0,15.3164,15.3247,15.3164,15.3164,25200.0
2010-04-06 12:30:00,18.52,18.52,18.5,18.51,30400.0,15.3164,15.3164,15.2999,15.3081,30400.0
2010-04-06 12:35:00,18.51,18.51,18.5,18.5,43600.0,15.3081,15.3081,15.2999,15.2999,43600.0
2010-04-06 12:40:00,18.5,18.5,18.49,18.49,28400.0,15.2999,15.2999,15.2916,15.2916,28400.0
2010-04-06 12:45:00,18.49,18.5,18.49,18.49,21600.0,15.2916,15.2999,15.2916,15.2916,21600.0
2010-04-06 12:50:00,18.49,18.49,18.48,18.49,41200.0,15.2916,15.2916,15.2833,15.2916,41200.0
2010-04-06 12:55:00,18.49,18.51,18.49,18.51,43600.0,15.2916,15.3081,15.2916,15.3081,43600.0
2010-04-06 13:00:00,18.51,18.53,18.51,18.53,70000.0,15.3081,15.3247,15.3081,15.3247,70000.0
2010-04-06 13:05:00,18.52,18.54,18.52,18.54,118800.0,15.3164,15.3329,15.3164,15.3329,118800.0
2010-04-06 13:10:00,18.53,18.53,18.51,18.51,41600.0,15.3247,15.3247,15.3081,15.3081,41600.0
2010-04-06 13:15:00,18.51,18.52,18.51,18.52,28400.0,15.3081,15.3164,15.3081,15.3164,28400.0
2010-04-06 13:20:00,18.51,18.54,18.51,18.54,47200.0,15.3081,15.3329,15.3081,15.3329,47200.0
2010-04-06 13:25:00,18.54,18.54,18.53,18.54,71200.0,15.3329,15.3329,15.3247,15.3329,71200.0
2010-04-06 13:30:00,18.53,18.54,18.52,18.52,56800.0,15.3247,15.3329,15.3164,15.3164,56800.0
2010-04-06 13:35:00,18.52,18.52,18.51,18.51,34000.0,15.3164,15.3164,15.3081,15.3081,34000.0
2010-04-06 13:40:00,18.51,18.53,18.51,18.52,42400.0,15.3081,15.3247,15.3081,15.3164,42400.0
2010-04-06 13:45:00,18.52,18.52,18.5,18.5,44800.0,15.3164,15.3164,15.2999,15.2999,44800.0
2010-04-06 13:50:00,18.5,18.53,18.5,18.52,227600.0,15.2999,15.3247,15.2999,15.3164,227600.0
2010-04-06 13:55:00,18.52,18.52,18.5,18.5,285600.0,15.3164,15.3164,15.2999,15.2999,285600.0
2010-04-06 14:00:00,18.5,18.5,18.48,18.49,359200.0,15.2999,15.2999,15.2833,15.2916,359200.0
2010-04-06 14:05:00,18.49,18.49,18.48,18.48,107600.0,15.2916,15.2916,15.2833,15.2833,107600.0
2010-04-06 14:10:00,18.48,18.49,18.48,18.49,78400.0,15.2833,15.2916,15.2833,15.2916,78400.0
2010-04-06 14:15:00,18.49,18.49,18.48,18.49,58000.0,15.2916,15.2916,15.2833,15.2916,58000.0
2010-04-06 14:20:00,18.49,18.51,18.49,18.5,65600.0,15.2916,15.3081,15.2916,15.2999,65600.0
2010-04-06 14:25:00,18.5,18.52,18.5,18.51,46000.0,15.2999,15.3164,15.2999,15.3081,46000.0
2010-04-06 14:30:00,18.52,18.53,18.51,18.52,77200.0,15.3164,15.3247,15.3081,15.3164,77200.0
2010-04-06 14:35:00,18.52,18.54,18.52,18.54,71200.0,15.3164,15.3329,15.3164,15.3329,71200.0
2010-04-06 14:40:00,18.54,18.54,18.53,18.54,73600.0,15.3329,15.3329,15.3247,15.3329,73600.0
2010-04-06 14:45:00,18.54,18.54,18.53,18.53,64000.0,15.3329,15.3329,15.3247,15.3247,64000.0
2010-04-06 14:50:00,18.53,18.54,18.51,18.52,89600.0,15.3247,15.3329,15.3081,15.3164,89600.0
2010-04-06 14:55:00,18.52,18.52,18.51,18.51,46400.0,15.3164,15.3164,15.3081,15.3081,46400.0
2010-04-06 15:00:00,18.51,18.53,18.5,18.52,83200.0,15.3081,15.3247,15.2999,15.3164,83200.0
2010-04-06 15:05:00,18.52,18.53,18.5,18.51,108000.0,15.3164,15.3247,15.2999,15.3081,108000.0
2010-04-06 15:10:00,18.5,18.51,18.5,18.5,49600.0,15.2999,15.3081,15.2999,15.2999,49600.0
2010-04-06 15:15:00,18.51,18.51,18.5,18.51,40000.0,15.3081,15.3081,15.2999,15.3081,40000.0
2010-04-06 15:20:00,18.51,18.51,18.48,18.49,117200.0,15.3081,15.3081,15.2833,15.2916,117200.0
2010-04-06 15:25:00,18.49,18.49,18.47,18.47,133200.0,15.2916,15.2916,15.2751,15.2751,133200.0
2010-04-06 15:30:00,18.47,18.48,18.47,18.47,125200.0,15.2751,15.2833,15.2751,15.2751,125200.0
2010-04-06 15:35:00,18.48,18.48,18.46,18.48,158400.0,15.2833,15.2833,15.2668,15.2833,158400.0
2010-04-06 15:40:00,18.48,18.48,18.47,18.47,158400.0,15.2833,15.2833,15.2751,15.2751,158400.0
2010-04-06 15:45:00,18.48,18.48,18.47,18.48,194000.0,15.2833,15.2833,15.2751,15.2833,194000.0
2010-04-06 15:50:00,18.48,18.48,18.47,18.48,314000.0,15.2833,15.2833,15.2751,15.2833,314000.0
2010-04-06 15:55:00,18.48,18.49,18.45,18.48,504400.0,15.2833,15.2916,15.2585,15.2833,504400.0
2010-04-07 09:30:00,18.49,18.49,18.45,18.47,122000.0,15.2916,15.2916,15.2585,15.2751,122000.0
2010-04-07 09:35:00,18.47,18.5,18.44,18.5,81600.0,15.2751,15.2999,15.2502,15.2999,81600.0
2010-04-07 09:40:00,18.5,18.51,18.46,18.5,116400.0,15.2999,15.3081,15.2668,15.2999,116400.0
2010-04-07 09:45:00,18.51,18.52,18.5,18.5,115200.0,15.3081,15.3164,15.2999,15.2999,115200.0
2010-04-07 09:50:00,18.5,18.5,18.48,18.5,101600.0,15.2999,15.2999,15.2833,15.2999,101600.0
2010-04-07 09:55:00,18.5,18.51,18.48,18.5,54800.0,15.2999,15.3081,15.2833,15.2999,54800.0
2010-04-07 10:00:00,18.5,18.51,18.49,18.51,56800.0,15.2999,15.3081,15.2916,15.3081,56800.0
2010-04-07 10:05:00,18.51,18.54,18.5,18.53,58400.0,15.3081,15.3329,15.2999,15.3247,58400.0
2010-04-07 10:10:00,18.54,18.55,18.52,18.54,92400.0,15.3329,15.3412,15.3164,15.3329,92400.0
2010-04-07 10:15:00,18.54,18.54,18.52,18.53,73200.0,15.3329,15.3329,15.3164,15.3247,73200.0
2010-04-07 10:20:00,18.53,18.53,18.52,18.53,122400.0,15.3247,15.3247,15.3164,15.3247,122400.0
2010-04-07 10:25:00,18.53,18.54,18.52,18.52,41200.0,15.3247,15.3329,15.3164,15.3164,41200.0
2010-04-07 10:30:00,18.51,18.52,18.5,18.5,39200.0,15.3081,15.3164,15.2999,15.2999,39200.0
2010-04-07 10:35:00,18.5,18.52,18.49,18.49,40400.0,15.2999,15.3164,15.2916,15.2916,40400.0
2010-04-07 10:40:00,18.49,18.49,18.43,18.43,122000.0,15.2916,15.2916,15.242,15.242,122000.0
2010-04-07 10:45:00,18.43,18.43,18.4,18.41,101200.0,15.242,15.242,15.2172,15.2254,101200.0
2010-04-07 10:50:00,18.42,18.42,18.41,18.42,74800.0,15.2337,15.2337,15.2254,15.2337,74800.0
2010-04-07 10:55:00,18.42,18.43,18.41,18.43,70400.0,15.2337,15.242,15.2254,15.242,70400.0
2010-04-07 11:00:00,18.43,18.45,18.42,18.45,121600.0,15.242,15.2585,15.2337,15.2585,121600.0
2010-04-07 11:05:00,18.45,18.45,18.43,18.45,76000.0,15.2585,15.2585,15.242,15.2585,76000.0
2010-04-07 11:10:00,18.45,18.46,18.44,18.46,106400.0,15.2585,15.2668,15.2502,15.2668,106400.0
2010-04-07 11:15:00,18.46,18.47,18.45,18.46,120400.0,15.2668,15.2751,15.2585,15.2668,120400.0
2010-04-07 11:20:00,18.45,18.47,18.44,18.47,70800.0,15.2585,15.2751,15.2502,15.2751,70800.0
2010-04-07 11:25:00,18.47,18.47,18.45,18.46,132400.0,15.2751,15.2751,15.2585,15.2668,132400.0
2010-04-07 11:30:00,18.46,18.46,18.45,18.46,72800.0,15.2668,15.2668,15.2585,15.2668,72800.0
2010-04-07 11:35:00,18.46,18.46,18.45,18.45,76400.0,15.2668,15.2668,15.2585,15.2585,76400.0
2010-04-07 11:40:00,18.45,18.46,18.44,18.45,56800.0,15.2585,15.2668,15.2502,15.2585,56800.0
2010-04-07 11:45:00,18.45,18.47,18.45,18.47,70000.0,15.2585,15.2751,15.2585,15.2751,70000.0
2010-04-07 11:50:00,18.47,18.47,18.45,18.46,32400.0,15.2751,15.2751,15.2585,15.2668,32400.0
2010-04-07 11:55:00,18.46,18.46,18.45,18.46,36800.0,15.2668,15.2668,15.2585,15.2668,36800.0
2010-04-07 12:00:00,18.46,18.47,18.46,18.46,46000.0,15.2668,15.2751,15.2668,15.2668,46000.0
2010-04-07 12:05:00,18.46,18.47,18.46,18.46,76000.0,15.2668,15.2751,15.2668,15.2668,76000.0
2010-04-07 12:10:00,18.46,18.47,18.45,18.45,68000.0,15.2668,15.2751,15.2585,15.2585,68000.0
2010-04-07 12:15:00,18.45,18.45,18.43,18.43,64800.0,15.2585,15.2585,15.242,15.242,64800.0
2010-04-07 12:20:00,18.43,18.45,18.43,18.45,37600.0,15.242,15.2585,15.242,15.2585,37600.0
2010-04-07 12:25:00,18.45,18.46,18.44,18.45,59600.0,15.2585,15.2668,15.2502,15.2585,59600.0
2010-04-07 12:30:00,18.45,18.47,18.45,18.47,64000.0,15.2585,15.2751,15.2585,15.2751,64000.0
2010-04-07 12:35:00,18.47,18.47,18.45,18.45,51200.0,15.2751,15.2751,15.2585,15.2585,51200.0
2010-04-07 12:40:00,18.46,18.46,18.45,18.46,77600.0,15.2668,15.2668,15.2585,15.2668,77600.0
2010-04-07 12:45:00,18.46,18.46,18.45,18.46,218800.0,15.2668,15.2668,15.2585,15.2668,218800.0
2010-04-07 12:50:00,18.46,18.47,18.46,18.46,63200.0,15.2668,15.2751,15.2668,15.2668,63200.0
2010-04-07 12:55:00,18.46,18.47,18.46,18.47,63600.0,15.2668,15.2751,15.2668,15.2751,63600.0
2010-04-07 13:00:00,18.47,18.47,18.46,18.46,109200.0,15.2751,15.2751,15.2668,15.2668,109200.0
2010-04-07 13:05:00,18.46,18.47,18.46,18.46,119600.0,15.2668,15.2751,15.2668,15.2668,119600.0
2010-04-07 13:10:00,18.46,18.47,18.46,18.47,151200.0,15.2668,15.2751,15.2668,15.2751,151200.0
2010-04-07 13:15:00,18.47,18.49,18.47,18.47,58800.0,15.2751,15.2916,15.2751,15.2751,58800.0
2010-04-07 13:20:00,18.48,18.49,18.47,18.48,53200.0,15.2833,15.2916,15.2751,15.2833,53200.0
2010-04-07 13:25:00,18.49,18.5,18.49,18.49,58000.0,15.2916,15.2999,15.2916,15.2916,58000.0
2010-04-07 13:30:00,18.5,18.5,18.48,18.48,31600.0,15.2999,15.2999,15.2833,15.2833,31600.0
2010-04-07 13:35:00,18.48,18.48,18.47,18.47,34400.0,15.2833,15.2833,15.2751,15.2751,34400.0
2010-04-07 13:40:00,18.47,18.49,18.46,18.47,85600.0,15.2751,15.2916,15.2668,15.2751,85600.0
2010-04-07 13:45:00,18.47,18.47,18.45,18.47,44800.0,15.2751,15.2751,15.2585,15.2751,44800.0
2010-04-07 13:50:00,18.47,18.47,18.46,18.46,47200.0,15.2751,15.2751,15.2668,15.2668,47200.0
2010-04-07 13:55:00,18.46,18.48,18.46,18.48,72800.0,15.2668,15.2833,15.2668,15.2833,72800.0
2010-04-07 14:00:00,18.48,18.49,18.45,18.46,85600.0,15.2833,15.2916,15.2585,15.2668,85600.0
2010-04-07 14:05:00,18.46,18.47,18.46,18.47,54000.0,15.2668,15.2751,15.2668,15.2751,54000.0
2010-04-07 14:10:00,18.47,18.47,18.44,18.45,45600.0,15.2751,15.2751,15.2502,15.2585,45600.0
2010-04-07 14:15:00,18.45,18.45,18.43,18.43,59600.0,15.2585,15.2585,15.242,15.242,59600.0
2010-04-07 14:20:00,18.43,18.44,18.41,18.42,45200.0,15.242,15.2502,15.2254,15.2337,45200.0
2010-04-07 14:25:00,18.42,18.42,18.4,18.42,77600.0,15.2337,15.2337,15.2172,15.2337,77600.0
2010-04-07 14:30:00,18.42,18.42,18.39,18.4,114800.0,15.2337,15.2337,15.2089,15.2172,114800.0
2010-04-07 14:35:00,18.4,18.42,18.39,18.42,100400.0,15.2172,15.2337,15.2089,15.2337,100400.0
2010-04-07 14:40:00,18.42,18.42,18.39,18.42,119600.0,15.2337,15.2337,15.2089,15.2337,119600.0
2010-04-07 14:45:00,18.41,18.45,18.41,18.43,126400.0,15.2254,15.2585,15.2254,15.242,126400.0
2010-04-07 14:50:00,18.43,18.44,18.43,18.44,69600.0,15.242,15.2502,15.242,15.2502,69600.0
2010-04-07 14:55:00,18.44,18.44,18.42,18.43,138000.0,15.2502,15.2502,15.2337,15.242,138000.0
2010-04-07 15:00:00,18.43,18.43,18.36,18.36,284000.0,15.242,15.242,15.1841,15.1841,284000.0
2010-04-07 15:05:00,18.36,18.36,18.34,18.35,455600.0,15.1841,15.1841,15.1675,15.1758,455600.0
2010-04-07 15:10:00,18.35,18.35,18.33,18.34,129600.0,15.1758,15.1758,15.1593,15.1675,129600.0
2010-04-07 15:15:00,18.34,18.38,18.33,18.37,249200.0,15.1675,15.2006,15.1593,15.1924,249200.0
2010-04-07 15:20:00,18.37,18.38,18.35,18.35,88800.0,15.1924,15.2006,15.1758,15.1758,88800.0
2010-04-07 15:25:00,18.35,18.39,18.35,18.39,164000.0,15.1758,15.2089,15.1758,15.2089,164000.0
2010-04-07 15:30:00,18.38,18.39,18.37,18.38,270800.0,15.2006,15.2089,15.1924,15.2006,270800.0
2010-04-07 15:35:00,18.38,18.41,18.37,18.4,236000.0,15.2006,15.2254,15.1924,15.2172,236000.0
2010-04-07 15:40:00,18.4,18.41,18.39,18.39,248800.0,15.2172,15.2254,15.2089,15.2089,248800.0
2010-04-07 15:45:00,18.39,18.4,18.38,18.39,248800.0,15.2089,15.2172,15.2006,15.2089,248800.0
2010-04-07 15:50:00,18.39,18.41,18.38,18.38,344000.0,15.2089,15.2254,15.2006,15.2006,344000.0
2010-04-07 15:55:00,18.38,18.41,18.38,18.41,476800.0,15.2006,15.2254,15.2006,15.2254,476800.0
2010-04-08 09:30:00,18.36,18.38,18.28,18.33,268400.0,15.1841,15.2006,15.1179,15.1593,268400.0
2010-04-08 09:35:00,18.33,18.34,18.27,18.31,111200.0,15.1593,15.1675,15.1096,15.1427,111200.0
2010-04-08 09:40:00,18.31,18.32,18.27,18.32,252400.0,15.1427,15.151,15.1096,15.151,252400.0
2010-04-08 09:45:00,18.31,18.34,18.31,18.33,141600.0,15.1427,15.1675,15.1427,15.1593,141600.0
2010-04-08 09:50:00,18.33,18.39,18.32,18.39,181200.0,15.1593,15.2089,15.151,15.2089,181200.0
2010-04-08 09:55:00,18.39,18.39,18.35,18.38,80400.0,15.2089,15.2089,15.1758,15.2006,80400.0
2010-04-08 10:00:00,18.38,18.39,18.36,18.37,100400.0,15.2006,15.2089,15.1841,15.1924,100400.0
2010-04-08 10:05:00,18.38,18.38,18.35,18.36,72400.0,15.2006,15.2006,15.1758,15.1841,72400.0
2010-04-08 10:10:00,18.36,18.39,18.35,18.39,77200.0,15.1841,15.2089,15.1758,15.2089,77200.0
2010-04-08 10:15:00,18.39,18.39,18.37,18.38,70400.0,15.2089,15.2089,15.1924,15.2006,70400.0
2010-04-08 10:20:00,18.38,18.4,18.37,18.4,82400.0,15.2006,15.2172,15.1924,15.2172,82400.0
2010-04-08 10:25:00,18.4,18.42,18.39,18.41,159600.0,15.2172,15.2337,15.2089,15.2254,159600.0
2010-04-08 10:30:00,18.41,18.46,18.41,18.45,158400.0,15.2254,15.2668,15.2254,15.2585,158400.0
2010-04-08 10:35:00,18.45,18.46,18.44,18.44,175600.0,15.2585,15.2668,15.2502,15.2502,175600.0
2010-04-08 10:40:00,18.44,18.45,18.43,18.45,136800.0,15.2502,15.2585,15.242,15.2585,136800.0
2010-04-08 10:45:00,18.45,18.47,18.43,18.45,105600.0,15.2585,15.2751,15.242,15.2585,105600.0
2010-04-08 10:50:00,18.45,18.45,18.43,18.44,74400.0,15.2585,15.2585,15.242,15.2502,74400.0
2010-04-08 10:55:00,18.44,18.45,18.43,18.44,73600.0,15.2502,15.2585,15.242,15.2502,73600.0
2010-04-08 11:00:00,18.44,18.45,18.43,18.45,159200.0,15.2502,15.2585,15.242,15.2585,159200.0
2010-04-08 11:05:00,18.45,18.47,18.45,18.46,68800.0,15.2585,15.2751,15.2585,15.2668,68800.0
2010-04-08 11:10:00,18.46,18.46,18.44,18.45,52000.0,15.2668,15.2668,15.2502,15.2585,52000.0
2010-04-08 11:15:00,18.45,18.46,18.45,18.45,82800.0,15.2585,15.2668,15.2585,15.2585,82800.0
2010-04-08 11:20:00,18.45,18.47,18.45,18.47,71200.0,15.2585,15.2751,15.2585,15.2751,71200.0
2010-04-08 11:25:00,18.47,18.48,18.44,18.44,74800.0,15.2751,15.2833,15.2502,15.2502,74800.0
2010-04-08 11:30:00,18.44,18.45,18.43,18.45,74000.0,15.2502,15.2585,15.242,15.2585,74000.0
2010-04-08 11:35:00,18.45,18.46,18.44,18.45,40000.0,15.2585,15.2668,15.2502,15.2585,40000.0
2010-04-08 11:40:00,18.45,18.47,18.45,18.47,95200.0,15.2585,15.2751,15.2585,15.2751,95200.0
2010-04-08 11:45:00,18.47,18.47,18.45,18.47,197600.0,15.2751,15.2751,15.2585,15.2751,197600.0
2010-04-08 11:50:00,18.47,18.47,18.45,18.46,108800.0,15.2751,15.2751,15.2585,15.2668,108800.0
2010-04-08 11:55:00,18.47,18.47,18.45,18.46,64000.0,15.2751,15.2751,15.2585,15.2668,64000.0
2010-04-08 12:00:00,18.46,18.47,18.45,18.46,93200.0,15.2668,15.2751,15.2585,15.2668,93200.0
2010-04-08 12:05:00,18.46,18.47,18.45,18.46,180000.0,15.2668,15.2751,15.2585,15.2668,180000.0
2010-04-08 12:10:00,18.46,18.46,18.46,18.46,116400.0,15.2668,15.2668,15.2668,15.2668,116400.0
2010-04-08 12:15:00,18.46,18.5,18.46,18.5,197200.0,15.2668,15.2999,15.2668,15.2999,197200.0
2010-04-08 12:20:00,18.5,18.52,18.5,18.51,87200.0,15.2999,15.3164,15.2999,15.3081,87200.0
2010-04-08 12:25:00,18.52,18.52,18.5,18.5,102000.0,15.3164,15.3164,15.2999,15.2999,102000.0
2010-04-08 12:30:00,18.5,18.5,18.47,18.48,88400.0,15.2999,15.2999,15.2751,15.2833,88400.0
2010-04-08 12:35:00,18.48,18.5,18.48,18.49,50800.0,15.2833,15.2999,15.2833,15.2916,50800.0
2010-04-08 12:40:00,18.49,18.5,18.49,18.49,31600.0,15.2916,15.2999,15.2916,15.2916,31600.0
2010-04-08 12:45:00,18.49,18.5,18.49,18.49,88800.0,15.2916,15.2999,15.2916,15.2916,88800.0
2010-04-08 12:50:00,18.5,18.5,18.49,18.5,78400.0,15.2999,15.2999,15.2916,15.2999,78400.0
2010-04-08 12:55:00,18.5,18.5,18.49,18.5,53200.0,15.2999,15.2999,15.2916,15.2999,53200.0
2010-04-08 13:00:00,18.5,18.5,18.49,18.5,160400.0,15.2999,15.2999,15.2916,15.2999,160400.0
2010-04-08 13:05:00,18.49,18.5,18.49,18.5,135200.0,15.2916,15.2999,15.2916,15.2999,135200.0
2010-04-08 13:10:00,18.49,18.5,18.48,18.5,94000.0,15.2916,15.2999,15.2833,15.2999,94000.0
2010-04-08 13:15:00,18.49,18.5,18.49,18.49,69600.0,15.2916,15.2999,15.2916,15.2916,69600.0
2010-04-08 13:20:00,18.49,18.5,18.49,18.49,79600.0,15.2916,15.2999,15.2916,15.2916,79600.0
2010-04-08 13:25:00,18.49,18.5,18.49,18.49,40000.0,15.2916,15.2999,15.2916,15.2916,40000.0
2010-04-08 13:30:00,18.49,18.52,18.49,18.51,69600.0,15.2916,15.3164,15.2916,15.3081,69600.0
2010-04-08 13:35:00,18.52,18.52,18.5,18.52,67200.0,15.3164,15.3164,15.2999,15.3164,67200.0
2010-04-08 13:40:00,18.52,18.52,18.51,18.52,56000.0,15.3164,15.3164,15.3081,15.3164,56000.0
2010-04-08 13:45:00,18.51,18.52,18.5,18.5,74000.0,15.3081,15.3164,15.2999,15.2999,74000.0
2010-04-08 13:50:00,18.5,18.51,18.49,18.5,106400.0,15.2999,15.3081,15.2916,15.2999,106400.0
2010-04-08 13:55:00,18.49,18.5,18.48,18.49,46000.0,15.2916,15.2999,15.2833,15.2916,46000.0
2010-04-08 14:00:00,18.49,18.52,18.49,18.52,63600.0,15.2916,15.3164,15.2916,15.3164,63600.0
2010-04-08 14:05:00,18.52,18.53,18.5,18.51,53200.0,15.3164,15.3247,15.2999,15.3081,53200.0
2010-04-08 14:10:00,18.51,18.52,18.5,18.51,34400.0,15.3081,15.3164,15.2999,15.3081,34400.0
2010-04-08 14:15:00,18.51,18.53,18.51,18.51,40800.0,15.3081,15.3247,15.3081,15.3081,40800.0
2010-04-08 14:20:00,18.52,18.52,18.51,18.51,46400.0,15.3164,15.3164,15.3081,15.3081,46400.0
2010-04-08 14:25:00,18.51,18.53,18.51,18.53,67200.0,15.3081,15.3247,15.3081,15.3247,67200.0
2010-04-08 14:30:00,18.53,18.53,18.51,18.53,124000.0,15.3247,15.3247,15.3081,15.3247,124000.0
2010-04-08 14:35:00,18.53,18.54,18.51,18.52,79600.0,15.3247,15.3329,15.3081,15.3164,79600.0
2010-04-08 14:40:00,18.52,18.55,18.51,18.54,96800.0,15.3164,15.3412,15.3081,15.3329,96800.0
2010-04-08 14:45:00,18.54,18.56,18.54,18.56,111200.0,15.3329,15.3495,15.3329,15.3495,111200.0
2010-04-08 14:50:00,18.56,18.57,18.55,18.55,98000.0,15.3495,15.3578,15.3412,15.3412,98000.0
2010-04-08 14:55:00,18.55,18.56,18.54,18.56,115200.0,15.3412,15.3495,15.3329,15.3495,115200.0
2010-04-08 15:00:00,18.56,18.57,18.56,18.57,181200.0,15.3495,15.3578,15.3495,15.3578,181200.0
2010-04-08 15:05:00,18.57,18.57,18.55,18.55,195200.0,15.3578,15.3578,15.3412,15.3412,195200.0
2010-04-08 15:10:00,18.55,18.55,18.53,18.53,193600.0,15.3412,15.3412,15.3247,15.3247,193600.0
2010-04-08 15:15:00,18.53,18.55,18.5,18.55,374800.0,15.3247,15.3412,15.2999,15.3412,374800.0
2010-04-08 15:20:00,18.54,18.56,18.54,18.56,195200.0,15.3329,15.3495,15.3329,15.3495,195200.0
2010-04-08 15:25:00,18.56,18.56,18.52,18.52,148000.0,15.3495,15.3495,15.3164,15.3164,148000.0
2010-04-08 15:30:00,18.53,18.53,18.51,18.52,176800.0,15.3247,15.3247,15.3081,15.3164,176800.0
2010-04-08 15:35:00,18.52,18.53,18.5,18.5,251200.0,15.3164,15.3247,15.2999,15.2999,251200.0
2010-04-08 15:40:00,18.5,18.5,18.49,18.5,155600.0,15.2999,15.2999,15.2916,15.2999,155600.0
2010-04-08 15:45:00,18.5,18.5,18.48,18.49,194000.0,15.2999,15.2999,15.2833,15.2916,194000.0
2010-04-08 15:50:00,18.48,18.49,18.47,18.47,298400.0,15.2833,15.2916,15.2751,15.2751,298400.0
2010-04-08 15:55:00,18.47,18.5,18.47,18.5,450800.0,15.2751,15.2999,15.2751,15.2999,450800.0
2010-04-09 09:30:00,18.55,18.55,18.44,18.44,187600.0,15.3412,15.3412,15.2502,15.2502,187600.0
2010-04-09 09:35:00,18.45,18.49,18.41,18.49,80800.0,15.2585,15.2916,15.2254,15.2916,80800.0
2010-04-09 09:40:00,18.48,18.52,18.48,18.48,94400.0,15.2833,15.3164,15.2833,15.2833,94400.0
2010-04-09 09:45:00,18.49,18.51,18.48,18.49,154400.0,15.2916,15.3081,15.2833,15.2916,154400.0
2010-04-09 09:50:00,18.48,18.52,18.48,18.5,85600.0,15.2833,15.3164,15.2833,15.2999,85600.0
2010-04-09 09:55:00,18.5,18.56,18.5,18.56,118400.0,15.2999,15.3495,15.2999,15.3495,118400.0
2010-04-09 10:00:00,18.55,18.58,18.53,18.54,71600.0,15.3412,15.366,15.3247,15.3329,71600.0
2010-04-09 10:05:00,18.54,18.54,18.51,18.53,55200.0,15.3329,15.3329,15.3081,15.3247,55200.0
2010-04-09 10:10:00,18.53,18.54,18.51,18.54,86000.0,15.3247,15.3329,15.3081,15.3329,86000.0
2010-04-09 10:15:00,18.54,18.58,18.54,18.57,123200.0,15.3329,15.366,15.3329,15.3578,123200.0
2010-04-09 10:20:00,18.56,18.59,18.53,18.59,265600.0,15.3495,15.3743,15.3247,15.3743,265600.0
2010-04-09 10:25:00,18.59,18.61,18.56,18.59,283600.0,15.3743,15.3908,15.3495,15.3743,283600.0
2010-04-09 10:30:00,18.59,18.61,18.57,18.59,98000.0,15.3743,15.3908,15.3578,15.3743,98000.0
2010-04-09 10:35:00,18.58,18.63,18.58,18.62,101200.0,15.366,15.4074,15.366,15.3991,101200.0
2010-04-09 10:40:00,18.62,18.67,18.62,18.66,144000.0,15.3991,15.4405,15.3991,15.4322,144000.0
2010-04-09 10:45:00,18.66,18.7,18.66,18.7,213200.0,15.4322,15.4653,15.4322,15.4653,213200.0
2010-04-09 10:50:00,18.7,18.72,18.69,18.7,197200.0,15.4653,15.4818,15.457,15.4653,197200.0
2010-04-09 10:55:00,18.7,18.71,18.68,18.68,238400.0,15.4653,15.4735,15.4487,15.4487,238400.0
2010-04-09 11:00:00,18.68,18.69,18.66,18.67,87200.0,15.4487,15.457,15.4322,15.4405,87200.0
2010-04-09 11:05:00,18.67,18.71,18.66,18.71,111600.0,15.4405,15.4735,15.4322,15.4735,111600.0
2010-04-09 11:10:00,18.71,18.71,18.69,18.71,73600.0,15.4735,15.4735,15.457,15.4735,73600.0
2010-04-09 11:15:00,18.71,18.72,18.7,18.7,175200.0,15.4735,15.4818,15.4653,15.4653,175200.0
2010-04-09 11:20:00,18.7,18.72,18.69,18.7,158800.0,15.4653,15.4818,15.457,15.4653,158800.0
2010-04-09 11:25:00,18.71,18.73,18.71,18.73,156400.0,15.4735,15.4901,15.4735,15.4901,156400.0
2010-04-09 11:30:00,18.73,18.73,18.7,18.7,127600.0,15.4901,15.4901,15.4653,15.4653,127600.0
2010-04-09 11:35:00,18.7,18.7,18.67,18.68,155200.0,15.4653,15.4653,15.4405,15.4487,155200.0
2010-04-09 11:40:00,18.68,18.68,18.67,18.68,110400.0,15.4487,15.4487,15.4405,15.4487,110400.0
2010-04-09 11:45:00,18.67,18.68,18.65,18.65,93200.0,15.4405,15.4487,15.4239,15.4239,93200.0
2010-04-09 11:50:00,18.66,18.67,18.65,18.67,37600.0,15.4322,15.4405,15.4239,15.4405,37600.0
2010-04-09 11:55:00,18.67,18.68,18.67,18.68,61200.0,15.4405,15.4487,15.4405,15.4487,61200.0
2010-04-09 12:00:00,18.67,18.68,18.66,18.67,44000.0,15.4405,15.4487,15.4322,15.4405,44000.0
2010-04-09 12:05:00,18.66,18.68,18.66,18.68,42400.0,15.4322,15.4487,15.4322,15.4487,42400.0
2010-04-09 12:10:00,18.68,18.69,18.67,18.69,38800.0,15.4487,15.457,15.4405,15.457,38800.0
2010-04-09 12:15:00,18.69,18.7,18.68,18.68,39600.0,15.457,15.4653,15.4487,15.4487,39600.0
2010-04-09 12:20:00,18.68,18.71,18.68,18.71,210000.0,15.4487,15.4735,15.4487,15.4735,210000.0
2010-04-09 12:25:00,18.71,18.71,18.69,18.7,61600.0,15.4735,15.4735,15.457,15.4653,61600.0
2010-04-09 12:30:00,18.7,18.71,18.69,18.69,72800.0,15.4653,15.4735,15.457,15.457,72800.0
2010-04-09 12:35:00,18.69,18.7,18.69,18.7,49200.0,15.457,15.4653,15.457,15.4653,49200.0
2010-04-09 12:40:00,18.7,18.7,18.68,18.7,49200.0,15.4653,15.4653,15.4487,15.4653,49200.0
2010-04-09 12:45:00,18.7,18.71,18.7,18.71,56000.0,15.4653,15.4735,15.4653,15.4735,56000.0
2010-04-09 12:50:00,18.71,18.71,18.69,18.7,61600.0,15.4735,15.4735,15.457,15.4653,61600.0
2010-04-09 12:55:00,18.7,18.71,18.7,18.71,44800.0,15.4653,15.4735,15.4653,15.4735,44800.0
2010-04-09 13:00:00,18.71,18.71,18.69,18.7,90800.0,15.4735,15.4735,15.457,15.4653,90800.0
2010-04-09 13:05:00,18.7,18.71,18.68,18.7,132400.0,15.4653,15.4735,15.4487,15.4653,132400.0
2010-04-09 13:10:00,18.7,18.71,18.68,18.71,64000.0,15.4653,15.4735,15.4487,15.4735,64000.0
2010-04-09 13:15:00,18.71,18.71,18.69,18.7,48400.0,15.4735,15.4735,15.457,15.4653,48400.0
2010-04-09 13:20:00,18.7,18.72,18.7,18.71,102000.0,15.4653,15.4818,15.4653,15.4735,102000.0
2010-04-09 13:25:00,18.71,18.71,18.7,18.71,40400.0,15.4735,15.4735,15.4653,15.4735,40400.0
2010-04-09 13:30:00,18.71,18.72,18.7,18.71,107600.0,15.4735,15.4818,15.4653,15.4735,107600.0
2010-04-09 13:35:00,18.71,18.71,18.71,18.71,65600.0,15.4735,15.4735,15.4735,15.4735,65600.0
2010-04-09 13:40:00,18.71,18.71,18.7,18.71,66800.0,15.4735,15.4735,15.4653,15.4735,66800.0
2010-04-09 13:45:00,18.71,18.71,18.71,18.71,64400.0,15.4735,15.4735,15.4735,15.4735,64400.0
2010-04-09 13:50:00,18.71,18.71,18.7,18.71,202000.0,15.4735,15.4735,15.4653,15.4735,202000.0
2010-04-09 13:55:00,18.71,18.72,18.71,18.72,88400.0,15.4735,15.4818,15.4735,15.4818,88400.0
2010-04-09 14:00:00,18.72,18.72,18.7,18.7,100800.0,15.4818,15.4818,15.4653,15.4653,100800.0
2010-04-09 14:05:00,18.7,18.72,18.7,18.72,58400.0,15.4653,15.4818,15.4653,15.4818,58400.0
2010-04-09 14:10:00,18.71,18.74,18.71,18.74,204400.0,15.4735,15.4983,15.4735,15.4983,204400.0
2010-04-09 14:15:00,18.74,18.76,18.73,18.76,499600.0,15.4983,15.5149,15.4901,15.5149,499600.0
2010-04-09 14:20:00,18.76,18.77,18.75,18.76,136400.0,15.5149,15.5232,15.5066,15.5149,136400.0
2010-04-09 14:25:00,18.76,18.79,18.76,18.78,180000.0,15.5149,15.5397,15.5149,15.5314,180000.0
2010-04-09 14:30:00,18.78,18.8,18.77,18.79,204400.0,15.5314,15.548,15.5232,15.5397,204400.0
2010-04-09 14:35:00,18.79,18.8,18.78,18.78,124400.0,15.5397,15.548,15.5314,15.5314,124400.0
2010-04-09 14:40:00,18.78,18.8,18.77,18.8,117200.0,15.5314,15.548,15.5232,15.548,117200.0
2010-04-09 14:45:00,18.8,18.81,18.79,18.81,195200.0,15.548,15.5562,15.5397,15.5562,195200.0
2010-04-09 14:50:00,18.8,18.81,18.77,18.77,101600.0,15.548,15.5562,15.5232,15.5232,101600.0
2010-04-09 14:55:00,18.77,18.79,18.75,18.76,128800.0,15.5232,15.5397,15.5066,15.5149,128800.0
2010-04-09 15:00:00,18.75,18.77,18.75,18.77,80800.0,15.5066,15.5232,15.5066,15.5232,80800.0
2010-04-09 15:05:00,18.77,18.77,18.76,18.76,119200.0,15.5232,15.5232,15.5149,15.5149,119200.0
2010-04-09 15:10:00,18.77,18.77,18.76,18.76,163600.0,15.5232,15.5232,15.5149,15.5149,163600.0
2010-04-09 15:15:00,18.76,18.77,18.75,18.77,99200.0,15.5149,15.5232,15.5066,15.5232,99200.0
2010-04-09 15:20:00,18.77,18.77,18.75,18.76,121600.0,15.5232,15.5232,15.5066,15.5149,121600.0
2010-04-09 15:25:00,18.76,18.78,18.76,18.78,98800.0,15.5149,15.5314,15.5149,15.5314,98800.0
2010-04-09 15:30:00,18.78,18.78,18.76,18.77,183600.0,15.5314,15.5314,15.5149,15.5232,183600.0
2010-04-09 15:35:00,18.77,18.77,18.76,18.76,311200.0,15.5232,15.5232,15.5149,15.5149,311200.0
2010-04-09 15:40:00,18.76,18.77,18.75,18.76,514000.0,15.5149,15.5232,15.5066,15.5149,514000.0
2010-04-09 15:45:00,18.76,18.79,18.76,18.79,231200.0,15.5149,15.5397,15.5149,15.5397,231200.0
2010-04-09 15:50:00,18.79,18.82,18.79,18.82,379600.0,15.5397,15.5645,15.5397,15.5645,379600.0
2010-04-09 15:55:00,18.82,18.82,18.78,18.8,1133600.0,15.5645,15.5645,15.5314,15.548,1133600.0
2010-04-12 09:30:00,18.82,18.99,18.82,18.91,392000.0,15.5645,15.7051,15.5645,15.6389,392000.0
2010-04-12 09:35:00,18.91,18.91,18.8,18.84,244000.0,15.6389,15.6389,15.548,15.5811,244000.0
2010-04-12 09:40:00,18.84,18.86,18.83,18.85,329200.0,15.5811,15.5976,15.5728,15.5893,329200.0
2010-04-12 09:45:00,18.86,18.9,18.85,18.87,113600.0,15.5976,15.6307,15.5893,15.6059,113600.0
2010-04-12 09:50:00,18.88,18.88,18.81,18.81,116800.0,15.6141,15.6141,15.5562,15.5562,116800.0
2010-04-12 09:55:00,18.81,18.83,18.8,18.82,75200.0,15.5562,15.5728,15.548,15.5645,75200.0
2010-04-12 10:00:00,18.82,18.85,18.81,18.85,101600.0,15.5645,15.5893,15.5562,15.5893,101600.0
2010-04-12 10:05:00,18.86,18.9,18.86,18.9,122800.0,15.5976,15.6307,15.5976,15.6307,122800.0
2010-04-12 10:10:00,18.9,18.93,18.9,18.92,110400.0,15.6307,15.6555,15.6307,15.6472,110400.0
2010-04-12 10:15:00,18.92,18.92,18.89,18.9,178800.0,15.6472,15.6472,15.6224,15.6307,178800.0
2010-04-12 10:20:00,18.9,18.93,18.9,18.93,97600.0,15.6307,15.6555,15.6307,15.6555,97600.0
2010-04-12 10:25:00,18.93,18.95,18.92,18.95,77600.0,15.6555,15.672,15.6472,15.672,77600.0
2010-04-12 10:30:00,18.95,18.95,18.9,18.93,87600.0,15.672,15.672,15.6307,15.6555,87600.0
2010-04-12 10:35:00,18.92,18.92,18.89,18.9,60400.0,15.6472,15.6472,15.6224,15.6307,60400.0
2010-04-12 10:40:00,18.9,18.92,18.9,18.92,78000.0,15.6307,15.6472,15.6307,15.6472,78000.0
2010-04-12 10:45:00,18.92,18.94,18.92,18.93,55200.0,15.6472,15.6638,15.6472,15.6555,55200.0
2010-04-12 10:50:00,18.93,18.93,18.92,18.92,83600.0,15.6555,15.6555,15.6472,15.6472,83600.0
2010-04-12 10:55:00,18.92,18.92,18.91,18.91,43600.0,15.6472,15.6472,15.6389,15.6389,43600.0
2010-04-12 11:00:00,18.91,18.92,18.9,18.91,55600.0,15.6389,15.6472,15.6307,15.6389,55600.0
2010-04-12 11:05:00,18.91,18.91,18.9,18.91,52400.0,15.6389,15.6389,15.6307,15.6389,52400.0
2010-04-12 11:10:00,18.91,18.91,18.9,18.9,78800.0,15.6389,15.6389,15.6307,15.6307,78800.0
2010-04-12 11:15:00,18.9,18.9,18.88,18.89,81600.0,15.6307,15.6307,15.6141,15.6224,81600.0
2010-04-12 11:20:00,18.89,18.89,18.88,18.88,54800.0,15.6224,15.6224,15.6141,15.6141,54800.0
2010-04-12 11:25:00,18.88,18.88,18.85,18.86,42000.0,15.6141,15.6141,15.5893,15.5976,42000.0
2010-04-12 11:30:00,18.86,18.87,18.85,18.87,42000.0,15.5976,15.6059,15.5893,15.6059,42000.0
2010-04-12 11:35:00,18.87,18.88,18.86,18.88,70000.0,15.6059,15.6141,15.5976,15.6141,70000.0
2010-04-12 11:40:00,18.88,18.89,18.88,18.88,57600.0,15.6141,15.6224,15.6141,15.6141,57600.0
2010-04-12 11:45:00,18.88,18.89,18.88,18.89,74000.0,15.6141,15.6224,15.6141,15.6224,74000.0
2010-04-12 11:50:00,18.89,18.9,18.88,18.89,40800.0,15.6224,15.6307,15.6141,15.6224,40800.0
2010-04-12 11:55:00,18.89,18.9,18.88,18.9,50800.0,15.6224,15.6307,15.6141,15.6307,50800.0
2010-04-12 12:00:00,18.9,18.91,18.9,18.9,72800.0,15.6307,15.6389,15.6307,15.6307,72800.0
2010-04-12 12:05:00,18.9,18.9,18.88,18.89,76000.0,15.6307,15.6307,15.6141,15.6224,76000.0
2010-04-12 12:10:00,18.89,18.91,18.89,18.9,117600.0,15.6224,15.6389,15.6224,15.6307,117600.0
2010-04-12 12:15:00,18.9,18.91,18.89,18.9,25600.0,15.6307,15.6389,15.6224,15.6307,25600.0
2010-04-12 12:20:00,18.91,18.91,18.9,18.9,43200.0,15.6389,15.6389,15.6307,15.6307,43200.0
2010-04-12 12:25:00,18.9,18.91,18.88,18.91,88400.0,15.6307,15.6389,15.6141,15.6389,88400.0
2010-04-12 12:30:00,18.91,18.91,18.9,18.9,14800.0,15.6389,15.6389,15.6307,15.6307,14800.0
2010-04-12 12:35:00,18.9,18.91,18.9,18.9,22800.0,15.6307,15.6389,15.6307,15.6307,22800.0
2010-04-12 12:40:00,18.9,18.9,18.9,18.9,24000.0,15.6307,15.6307,15.6307,15.6307,24000.0
2010-04-12 12:45:00,18.89,18.9,18.89,18.9,73600.0,15.6224,15.6307,15.6224,15.6307,73600.0
2010-04-12 12:50:00,18.9,18.9,18.89,18.9,64400.0,15.6307,15.6307,15.6224,15.6307,64400.0
2010-04-12 12:55:00,18.9,18.91,18.9,18.91,17200.0,15.6307,15.6389,15.6307,15.6389,17200.0
2010-04-12 13:00:00,18.91,18.93,18.91,18.93,55200.0,15.6389,15.6555,15.6389,15.6555,55200.0
2010-04-12 13:05:00,18.93,18.93,18.91,18.91,62400.0,15.6555,15.6555,15.6389,15.6389,62400.0
2010-04-12 13:10:00,18.92,18.93,18.92,18.92,20800.0,15.6472,15.6555,15.6472,15.6472,20800.0
2010-04-12 13:15:00,18.92,18.93,18.91,18.93,95600.0,15.6472,15.6555,15.6389,15.6555,95600.0
2010-04-12 13:20:00,18.93,18.93,18.9,18.91,34400.0,15.6555,15.6555,15.6307,15.6389,34400.0
2010-04-12 13:25:00,18.91,18.91,18.87,18.88,519600.0,15.6389,15.6389,15.6059,15.6141,519600.0
2010-04-12 13:30:00,18.88,18.9,18.88,18.9,135600.0,15.6141,15.6307,15.6141,15.6307,135600.0
2010-04-12 13:35:00,18.9,18.9,18.88,18.89,128800.0,15.6307,15.6307,15.6141,15.6224,128800.0
2010-04-12 13:40:00,18.89,18.9,18.88,18.89,88000.0,15.6224,15.6307,15.6141,15.6224,88000.0
2010-04-12 13:45:00,18.89,18.89,18.88,18.89,77200.0,15.6224,15.6224,15.6141,15.6224,77200.0
2010-04-12 13:50:00,18.89,18.89,18.87,18.87,79600.0,15.6224,15.6224,15.6059,15.6059,79600.0
2010-04-12 13:55:00,18.87,18.88,18.85,18.86,73200.0,15.6059,15.6141,15.5893,15.5976,73200.0
2010-04-12 14:00:00,18.86,18.86,18.84,18.84,104800.0,15.5976,15.5976,15.5811,15.5811,104800.0
2010-04-12 14:05:00,18.84,18.86,18.84,18.86,74400.0,15.5811,15.5976,15.5811,15.5976,74400.0
2010-04-12 14:10:00,18.86,18.88,18.86,18.86,108800.0,15.5976,15.6141,15.5976,15.5976,108800.0
2010-04-12 14:15:00,18.86,18.88,18.86,18.87,66000.0,15.5976,15.6141,15.5976,15.6059,66000.0
2010-04-12 14:20:00,18.86,18.88,18.86,18.87,45200.0,15.5976,15.6141,15.5976,15.6059,45200.0
2010-04-12 14:25:00,18.88,18.89,18.87,18.89,50000.0,15.6141,15.6224,15.6059,15.6224,50000.0
2010-04-12 14:30:00,18.88,18.89,18.88,18.88,69200.0,15.6141,15.6224,15.6141,15.6141,69200.0
2010-04-12 14:35:00,18.88,18.89,18.88,18.89,74000.0,15.6141,15.6224,15.6141,15.6224,74000.0
2010-04-12 14:40:00,18.89,18.89,18.87,18.89,88000.0,15.6224,15.6224,15.6059,15.6224,88000.0
2010-04-12 14:45:00,18.89,18.9,18.89,18.89,81600.0,15.6224,15.6307,15.6224,15.6224,81600.0
2010-04-12 14:50:00,18.9,18.9,18.89,18.9,50800.0,15.6307,15.6307,15.6224,15.6307,50800.0
2010-04-12 14:55:00,18.9,18.92,18.9,18.91,65200.0,15.6307,15.6472,15.6307,15.6389,65200.0
2010-04-12 15:00:00,18.91,18.92,18.89,18.9,110800.0,15.6389,15.6472,15.6224,15.6307,110800.0
2010-04-12 15:05:00,18.9,18.92,18.89,18.9,122000.0,15.6307,15.6472,15.6224,15.6307,122000.0
2010-04-12 15:10:00,18.9,18.91,18.89,18.9,76800.0,15.6307,15.6389,15.6224,15.6307,76800.0
2010-04-12 15:15:00,18.9,18.9,18.88,18.89,73600.0,15.6307,15.6307,15.6141,15.6224,73600.0
2010-04-12 15:20:00,18.89,18.89,18.87,18.87,170000.0,15.6224,15.6224,15.6059,15.6059,170000.0
2010-04-12 15:25:00,18.87,18.89,18.87,18.89,126800.0,15.6059,15.6224,15.6059,15.6224,126800.0
2010-04-12 15:30:00,18.89,18.9,18.87,18.88,164000.0,15.6224,15.6307,15.6059,15.6141,164000.0
2010-04-12 15:35:00,18.88,18.89,18.87,18.89,151600.0,15.6141,15.6224,15.6059,15.6224,151600.0
2010-04-12 15:40:00,18.89,18.89,18.87,18.88,207200.0,15.6224,15.6224,15.6059,15.6141,207200.0
2010-04-12 15:45:00,18.88,18.89,18.86,18.88,255600.0,15.6141,15.6224,15.5976,15.6141,255600.0
2010-04-12 15:50:00,18.89,18.89,18.87,18.88,310000.0,15.6224,15.6224,15.6059,15.6141,310000.0
2010-04-12 15:55:00,18.88,18.89,18.88,18.89,436000.0,15.6141,15.6224,15.6141,15.6224,436000.0
2010-04-13 09:30:00,18.86,18.86,18.78,18.8,323600.0,15.5976,15.5976,15.5314,15.548,323600.0
2010-04-13 09:35:00,18.8,18.84,18.8,18.84,108000.0,15.548,15.5811,15.548,15.5811,108000.0
2010-04-13 09:40:00,18.84,18.88,18.83,18.88,77200.0,15.5811,15.6141,15.5728,15.6141,77200.0
2010-04-13 09:45:00,18.88,18.9,18.86,18.9,158400.0,15.6141,15.6307,15.5976,15.6307,158400.0
2010-04-13 09:50:00,18.89,18.93,18.88,18.93,147600.0,15.6224,15.6555,15.6141,15.6555,147600.0
2010-04-13 09:55:00,18.93,18.98,18.87,18.87,322000.0,15.6555,15.6968,15.6059,15.6059,322000.0
2010-04-13 10:00:00,18.87,18.89,18.83,18.85,139200.0,15.6059,15.6224,15.5728,15.5893,139200.0
2010-04-13 10:05:00,18.86,18.86,18.82,18.82,63600.0,15.5976,15.5976,15.5645,15.5645,63600.0
2010-04-13 10:10:00,18.82,18.83,18.8,18.82,98000.0,15.5645,15.5728,15.548,15.5645,98000.0
2010-04-13 10:15:00,18.82,18.84,18.8,18.81,48800.0,15.5645,15.5811,15.548,15.5562,48800.0
2010-04-13 10:20:00,18.8,18.81,18.76,18.76,73200.0,15.548,15.5562,15.5149,15.5149,73200.0
2010-04-13 10:25:00,18.76,18.76,18.73,18.73,186000.0,15.5149,15.5149,15.4901,15.4901,186000.0
2010-04-13 10:30:00,18.73,18.73,18.7,18.7,81200.0,15.4901,15.4901,15.4653,15.4653,81200.0
2010-04-13 10:35:00,18.7,18.72,18.69,18.71,118800.0,15.4653,15.4818,15.457,15.4735,118800.0
2010-04-13 10:40:00,18.72,18.75,18.72,18.75,116800.0,15.4818,15.5066,15.4818,15.5066,116800.0
2010-04-13 10:45:00,18.75,18.76,18.75,18.76,61200.0,15.5066,15.5149,15.5066,15.5149,61200.0
2010-04-13 10:50:00,18.75,18.76,18.74,18.75,51200.0,15.5066,15.5149,15.4983,15.5066,51200.0
2010-04-13 10:55:00,18.75,18.76,18.75,18.75,36000.0,15.5066,15.5149,15.5066,15.5066,36000.0
2010-04-13 11:00:00,18.75,18.78,18.75,18.77,138400.0,15.5066,15.5314,15.5066,15.5232,138400.0
2010-04-13 11:05:00,18.77,18.79,18.76,18.76,65200.0,15.5232,15.5397,15.5149,15.5149,65200.0
2010-04-13 11:10:00,18.76,18.77,18.75,18.75,71600.0,15.5149,15.5232,15.5066,15.5066,71600.0
2010-04-13 11:15:00,18.75,18.76,18.75,18.75,51600.0,15.5066,15.5149,15.5066,15.5066,51600.0
2010-04-13 11:20:00,18.76,18.77,18.75,18.75,33600.0,15.5149,15.5232,15.5066,15.5066,33600.0
2010-04-13 11:25:00,18.75,18.76,18.75,18.76,54800.0,15.5066,15.5149,15.5066,15.5149,54800.0
2010-04-13 11:30:00,18.76,18.78,18.75,18.77,64400.0,15.5149,15.5314,15.5066,15.5232,64400.0
2010-04-13 11:35:00,18.77,18.77,18.76,18.76,16400.0,15.5232,15.5232,15.5149,15.5149,16400.0
2010-04-13 11:40:00,18.77,18.77,18.76,18.76,15600.0,15.5232,15.5232,15.5149,15.5149,15600.0
2010-04-13 11:45:00,18.76,18.78,18.76,18.78,42000.0,15.5149,15.5314,15.5149,15.5314,42000.0
2010-04-13 11:50:00,18.78,18.78,18.77,18.77,34400.0,15.5314,15.5314,15.5232,15.5232,34400.0
2010-04-13 11:55:00,18.77,18.77,18.75,18.77,41200.0,15.5232,15.5232,15.5066,15.5232,41200.0
2010-04-13 12:00:00,18.77,18.77,18.76,18.76,58000.0,15.5232,15.5232,15.5149,15.5149,58000.0
2010-04-13 12:05:00,18.76,18.77,18.75,18.76,68400.0,15.5149,15.5232,15.5066,15.5149,68400.0
2010-04-13 12:10:00,18.76,18.76,18.75,18.76,8800.0,15.5149,15.5149,15.5066,15.5149,8800.0
2010-04-13 12:15:00,18.76,18.79,18.76,18.79,62800.0,15.5149,15.5397,15.5149,15.5397,62800.0
2010-04-13 12:20:00,18.79,18.79,18.78,18.79,22000.0,15.5397,15.5397,15.5314,15.5397,22000.0
2010-04-13 12:25:00,18.79,18.81,18.79,18.8,45600.0,15.5397,15.5562,15.5397,15.548,45600.0
2010-04-13 12:30:00,18.8,18.8,18.78,18.78,62800.0,15.548,15.548,15.5314,15.5314,62800.0
2010-04-13 12:35:00,18.78,18.8,18.78,18.79,94800.0,15.5314,15.548,15.5314,15.5397,94800.0
2010-04-13 12:40:00,18.8,18.81,18.79,18.8,57600.0,15.548,15.5562,15.5397,15.548,57600.0
2010-04-13 12:45:00,18.8,18.81,18.8,18.8,30000.0,15.548,15.5562,15.548,15.548,30000.0
2010-04-13 12:50:00,18.8,18.82,18.8,18.82,228800.0,15.548,15.5645,15.548,15.5645,228800.0
2010-04-13 12:55:00,18.82,18.86,18.82,18.85,73200.0,15.5645,15.5976,15.5645,15.5893,73200.0
2010-04-13 13:00:00,18.85,18.85,18.82,18.83,32000.0,15.5893,15.5893,15.5645,15.5728,32000.0
2010-04-13 13:05:00,18.82,18.82,18.8,18.81,49200.0,15.5645,15.5645,15.548,15.5562,49200.0
2010-04-13 13:10:00,18.81,18.81,18.79,18.8,63600.0,15.5562,15.5562,15.5397,15.548,63600.0
2010-04-13 13:15:00,18.79,18.8,18.78,18.79,36800.0,15.5397,15.548,15.5314,15.5397,36800.0
2010-04-13 13:20:00,18.79,18.8,18.79,18.8,20800.0,15.5397,15.548,15.5397,15.548,20800.0
2010-04-13 13:25:00,18.8,18.8,18.8,18.8,45600.0,15.548,15.548,15.548,15.548,45600.0
2010-04-13 13:30:00,18.8,18.83,18.8,18.83,46000.0,15.548,15.5728,15.548,15.5728,46000.0
2010-04-13 13:35:00,18.83,18.83,18.82,18.83,41600.0,15.5728,15.5728,15.5645,15.5728,41600.0
2010-04-13 13:40:00,18.83,18.84,18.82,18.82,50800.0,15.5728,15.5811,15.5645,15.5645,50800.0
2010-04-13 13:45:00,18.82,18.83,18.82,18.83,66800.0,15.5645,15.5728,15.5645,15.5728,66800.0
2010-04-13 13:50:00,18.83,18.84,18.83,18.84,75600.0,15.5728,15.5811,15.5728,15.5811,75600.0
2010-04-13 13:55:00,18.85,18.87,18.84,18.86,107200.0,15.5893,15.6059,15.5811,15.5976,107200.0
2010-04-13 14:00:00,18.86,18.86,18.83,18.83,50800.0,15.5976,15.5976,15.5728,15.5728,50800.0
2010-04-13 14:05:00,18.83,18.83,18.82,18.82,44800.0,15.5728,15.5728,15.5645,15.5645,44800.0
2010-04-13 14:10:00,18.82,18.82,18.81,18.81,37600.0,15.5645,15.5645,15.5562,15.5562,37600.0
2010-04-13 14:15:00,18.81,18.83,18.81,18.82,52000.0,15.5562,15.5728,15.5562,15.5645,52000.0
2010-04-13 14:20:00,18.82,18.83,18.81,18.83,30000.0,15.5645,15.5728,15.5562,15.5728,30000.0
2010-04-13 14:25:00,18.83,18.83,18.81,18.82,25200.0,15.5728,15.5728,15.5562,15.5645,25200.0
2010-04-13 14:30:00,18.82,18.82,18.82,18.82,46800.0,15.5645,15.5645,15.5645,15.5645,46800.0
2010-04-13 14:35:00,18.81,18.82,18.8,18.81,48800.0,15.5562,15.5645,15.548,15.5562,48800.0
2010-04-13 14:40:00,18.81,18.82,18.81,18.81,38400.0,15.5562,15.5645,15.5562,15.5562,38400.0
2010-04-13 14:45:00,18.81,18.81,18.8,18.81,37600.0,15.5562,15.5562,15.548,15.5562,37600.0
2010-04-13 14:50:00,18.81,18.83,18.8,18.82,47600.0,15.5562,15.5728,15.548,15.5645,47600.0
2010-04-13 14:55:00,18.82,18.84,18.81,18.82,38400.0,15.5645,15.5811,15.5562,15.5645,38400.0
2010-04-13 15:00:00,18.82,18.83,18.81,18.83,37200.0,15.5645,15.5728,15.5562,15.5728,37200.0
2010-04-13 15:05:00,18.83,18.84,18.83,18.83,52400.0,15.5728,15.5811,15.5728,15.5728,52400.0
2010-04-13 15:10:00,18.83,18.83,18.8,18.8,111200.0,15.5728,15.5728,15.548,15.548,111200.0
2010-04-13 15:15:00,18.8,18.88,18.8,18.88,144400.0,15.548,15.6141,15.548,15.6141,144400.0
2010-04-13 15:20:00,18.87,18.89,18.86,18.87,168800.0,15.6059,15.6224,15.5976,15.6059,168800.0
2010-04-13 15:25:00,18.87,18.88,18.85,18.87,99600.0,15.6059,15.6141,15.5893,15.6059,99600.0
2010-04-13 15:30:00,18.87,18.88,18.87,18.88,88800.0,15.6059,15.6141,15.6059,15.6141,88800.0
2010-04-13 15:35:00,18.88,18.89,18.87,18.89,119600.0,15.6141,15.6224,15.6059,15.6224,119600.0
2010-04-13 15:40:00,18.89,18.89,18.86,18.87,98000.0,15.6224,15.6224,15.5976,15.6059,98000.0
2010-04-13 15:45:00,18.87,18.89,18.87,18.87,198400.0,15.6059,15.6224,15.6059,15.6059,198400.0
2010-04-13 15:50:00,18.87,18.87,18.87,18.87,197600.0,15.6059,15.6059,15.6059,15.6059,197600.0
2010-04-13 15:55:00,18.87,18.88,18.87,18.87,363200.0,15.6059,15.6141,15.6059,15.6059,363200.0
2010-04-14 09:30:00,18.9,18.97,18.85,18.93,218800.0,15.6307,15.6886,15.5893,15.6555,218800.0
2010-04-14 09:35:00,18.93,18.94,18.89,18.9,63200.0,15.6555,15.6638,15.6224,15.6307,63200.0
2010-04-14 09:40:00,18.9,18.93,18.9,18.92,71600.0,15.6307,15.6555,15.6307,15.6472,71600.0
2010-04-14 09:45:00,18.92,18.92,18.91,18.91,81600.0,15.6472,15.6472,15.6389,15.6389,81600.0
2010-04-14 09:50:00,18.91,18.92,18.91,18.91,48000.0,15.6389,15.6472,15.6389,15.6389,48000.0
2010-04-14 09:55:00,18.91,18.92,18.86,18.86,127600.0,15.6389,15.6472,15.5976,15.5976,127600.0
2010-04-14 10:00:00,18.86,18.87,18.83,18.85,60800.0,15.5976,15.6059,15.5728,15.5893,60800.0
2010-04-14 10:05:00,18.85,18.85,18.81,18.82,61600.0,15.5893,15.5893,15.5562,15.5645,61600.0
2010-04-14 10:10:00,18.82,18.83,18.8,18.8,102800.0,15.5645,15.5728,15.548,15.548,102800.0
2010-04-14 10:15:00,18.8,18.83,18.77,18.83,138000.0,15.548,15.5728,15.5232,15.5728,138000.0
2010-04-14 10:20:00,18.83,18.83,18.82,18.82,67200.0,15.5728,15.5728,15.5645,15.5645,67200.0
2010-04-14 10:25:00,18.81,18.81,18.8,18.8,16800.0,15.5562,15.5562,15.548,15.548,16800.0
2010-04-14 10:30:00,18.81,18.83,18.78,18.79,55600.0,15.5562,15.5728,15.5314,15.5397,55600.0
2010-04-14 10:35:00,18.79,18.8,18.78,18.79,60400.0,15.5397,15.548,15.5314,15.5397,60400.0
2010-04-14 10:40:00,18.79,18.8,18.77,18.77,54400.0,15.5397,15.548,15.5232,15.5232,54400.0
2010-04-14 10:45:00,18.77,18.78,18.75,18.76,36800.0,15.5232,15.5314,15.5066,15.5149,36800.0
2010-04-14 10:50:00,18.77,18.79,18.77,18.79,61600.0,15.5232,15.5397,15.5232,15.5397,61600.0
2010-04-14 10:55:00,18.79,18.82,18.78,18.81,36000.0,15.5397,15.5645,15.5314,15.5562,36000.0
2010-04-14 11:00:00,18.81,18.83,18.79,18.79,86400.0,15.5562,15.5728,15.5397,15.5397,86400.0
2010-04-14 11:05:00,18.79,18.8,18.77,18.77,53200.0,15.5397,15.548,15.5232,15.5232,53200.0
2010-04-14 11:10:00,18.77,18.77,18.75,18.76,45200.0,15.5232,15.5232,15.5066,15.5149,45200.0
2010-04-14 11:15:00,18.76,18.76,18.75,18.76,92800.0,15.5149,15.5149,15.5066,15.5149,92800.0
2010-04-14 11:20:00,18.76,18.79,18.76,18.79,54400.0,15.5149,15.5397,15.5149,15.5397,54400.0
2010-04-14 11:25:00,18.79,18.81,18.79,18.81,30000.0,15.5397,15.5562,15.5397,15.5562,30000.0
2010-04-14 11:30:00,18.81,18.82,18.8,18.8,69600.0,15.5562,15.5645,15.548,15.548,69600.0
2010-04-14 11:35:00,18.8,18.8,18.78,18.79,117600.0,15.548,15.548,15.5314,15.5397,117600.0
2010-04-14 11:40:00,18.79,18.79,18.78,18.79,57200.0,15.5397,15.5397,15.5314,15.5397,57200.0
2010-04-14 11:45:00,18.79,18.79,18.77,18.77,32400.0,15.5397,15.5397,15.5232,15.5232,32400.0
2010-04-14 11:50:00,18.77,18.79,18.76,18.78,48800.0,15.5232,15.5397,15.5149,15.5314,48800.0
2010-04-14 11:55:00,18.78,18.8,18.78,18.8,27200.0,15.5314,15.548,15.5314,15.548,27200.0
2010-04-14 12:00:00,18.8,18.82,18.79,18.81,93600.0,15.548,15.5645,15.5397,15.5562,93600.0
2010-04-14 12:05:00,18.81,18.82,18.8,18.81,11600.0,15.5562,15.5645,15.548,15.5562,11600.0
2010-04-14 12:10:00,18.82,18.82,18.81,18.81,18400.0,15.5645,15.5645,15.5562,15.5562,18400.0
2010-04-14 12:15:00,18.81,18.82,18.8,18.8,79200.0,15.5562,15.5645,15.548,15.548,79200.0
2010-04-14 12:20:00,18.8,18.82,18.8,18.81,44800.0,15.548,15.5645,15.548,15.5562,44800.0
2010-04-14 12:25:00,18.8,18.83,18.8,18.82,27600.0,15.548,15.5728,15.548,15.5645,27600.0
2010-04-14 12:30:00,18.82,18.83,18.81,18.81,72800.0,15.5645,15.5728,15.5562,15.5562,72800.0
2010-04-14 12:35:00,18.81,18.83,18.81,18.82,43600.0,15.5562,15.5728,15.5562,15.5645,43600.0
2010-04-14 12:40:00,18.82,18.82,18.81,18.81,39600.0,15.5645,15.5645,15.5562,15.5562,39600.0
2010-04-14 12:45:00,18.82,18.82,18.8,18.81,40800.0,15.5645,15.5645,15.548,15.5562,40800.0
2010-04-14 12:50:00,18.81,18.81,18.8,18.81,20000.0,15.5562,15.5562,15.548,15.5562,20000.0
2010-04-14 12:55:00,18.81,18.82,18.81,18.82,18000.0,15.5562,15.5645,15.5562,15.5645,18000.0
2010-04-14 13:00:00,18.82,18.83,18.82,18.82,28000.0,15.5645,15.5728,15.5645,15.5645,28000.0
2010-04-14 13:05:00,18.82,18.84,18.82,18.83,35200.0,15.5645,15.5811,15.5645,15.5728,35200.0
2010-04-14 13:10:00,18.83,18.84,18.83,18.84,12400.0,15.5728,15.5811,15.5728,15.5811,12400.0
2010-04-14 13:15:00,18.84,18.84,18.83,18.84,57200.0,15.5811,15.5811,15.5728,15.5811,57200.0
2010-04-14 13:20:00,18.84,18.84,18.84,18.84,42000.0,15.5811,15.5811,15.5811,15.5811,42000.0
2010-04-14 13:25:00,18.84,18.87,18.84,18.87,95600.0,15.5811,15.6059,15.5811,15.6059,95600.0
2010-04-14 13:30:00,18.87,18.88,18.86,18.86,85200.0,15.6059,15.6141,15.5976,15.5976,85200.0
2010-04-14 13:35:00,18.87,18.87,18.85,18.86,70800.0,15.6059,15.6059,15.5893,15.5976,70800.0
2010-04-14 13:40:00,18.86,18.86,18.84,18.85,71200.0,15.5976,15.5976,15.5811,15.5893,71200.0
2010-04-14 13:45:00,18.85,18.86,18.83,18.83,117600.0,15.5893,15.5976,15.5728,15.5728,117600.0
2010-04-14 13:50:00,18.84,18.86,18.83,18.85,71600.0,15.5811,15.5976,15.5728,15.5893,71600.0
2010-04-14 13:55:00,18.84,18.85,18.83,18.83,48000.0,15.5811,15.5893,15.5728,15.5728,48000.0
2010-04-14 14:00:00,18.83,18.85,18.83,18.85,44400.0,15.5728,15.5893,15.5728,15.5893,44400.0
2010-04-14 14:05:00,18.85,18.86,18.85,18.86,40000.0,15.5893,15.5976,15.5893,15.5976,40000.0
2010-04-14 14:10:00,18.86,18.87,18.86,18.86,73200.0,15.5976,15.6059,15.5976,15.5976,73200.0
2010-04-14 14:15:00,18.86,18.86,18.85,18.86,24800.0,15.5976,15.5976,15.5893,15.5976,24800.0
2010-04-14 14:20:00,18.86,18.88,18.86,18.87,89600.0,15.5976,15.6141,15.5976,15.6059,89600.0
2010-04-14 14:25:00,18.87,18.87,18.86,18.87,28000.0,15.6059,15.6059,15.5976,15.6059,28000.0
2010-04-14 14:30:00,18.87,18.88,18.86,18.88,49200.0,15.6059,15.6141,15.5976,15.6141,49200.0
2010-04-14 14:35:00,18.88,18.89,18.88,18.89,76000.0,15.6141,15.6224,15.6141,15.6224,76000.0
2010-04-14 14:40:00,18.89,18.91,18.89,18.91,30400.0,15.6224,15.6389,15.6224,15.6389,30400.0
2010-04-14 14:45:00,18.91,18.91,18.89,18.89,84000.0,15.6389,15.6389,15.6224,15.6224,84000.0
2010-04-14 14:50:00,18.89,18.91,18.89,18.91,85600.0,15.6224,15.6389,15.6224,15.6389,85600.0
2010-04-14 14:55:00,18.91,18.93,18.91,18.93,80800.0,15.6389,15.6555,15.6389,15.6555,80800.0
2010-04-14 15:00:00,18.93,18.93,18.92,18.92,121200.0,15.6555,15.6555,15.6472,15.6472,121200.0
2010-04-14 15:05:00,18.92,18.92,18.91,18.91,75200.0,15.6472,15.6472,15.6389,15.6389,75200.0
2010-04-14 15:10:00,18.91,18.93,18.91,18.92,51200.0,15.6389,15.6555,15.6389,15.6472,51200.0
2010-04-14 15:15:00,18.92,18.92,18.92,18.92,36000.0,15.6472,15.6472,15.6472,15.6472,36000.0
2010-04-14 15:20:00,18.92,18.93,18.92,18.93,92800.0,15.6472,15.6555,15.6472,15.6555,92800.0
2010-04-14 15:25:00,18.93,18.93,18.93,18.93,108000.0,15.6555,15.6555,15.6555,15.6555,108000.0
2010-04-14 15:30:00,18.93,18.95,18.93,18.94,96800.0,15.6555,15.672,15.6555,15.6638,96800.0
2010-04-14 15:35:00,18.94,18.95,18.94,18.95,246800.0,15.6638,15.672,15.6638,15.672,246800.0
2010-04-14 15:40:00,18.95,18.95,18.93,18.94,258400.0,15.672,15.672,15.6555,15.6638,258400.0
2010-04-14 15:45:00,18.94,18.95,18.93,18.93,346800.0,15.6638,15.672,15.6555,15.6555,346800.0
2010-04-14 15:50:00,18.93,18.94,18.93,18.93,448400.0,15.6555,15.6638,15.6555,15.6555,448400.0
2010-04-14 15:55:00,18.93,18.95,18.93,18.95,463200.0,15.6555,15.672,15.6555,15.672,463200.0
2010-04-15 09:30:00,18.89,18.89,18.84,18.86,165200.0,15.6224,15.6224,15.5811,15.5976,165200.0
2010-04-15 09:35:00,18.86,18.87,18.8,18.8,78000.0,15.5976,15.6059,15.548,15.548,78000.0
2010-04-15 09:40:00,18.81,18.86,18.79,18.81,122800.0,15.5562,15.5976,15.5397,15.5562,122800.0
2010-04-15 09:45:00,18.82,18.84,18.82,18.84,48800.0,15.5645,15.5811,15.5645,15.5811,48800.0
2010-04-15 09:50:00,18.84,18.85,18.83,18.84,86000.0,15.5811,15.5893,15.5728,15.5811,86000.0
2010-04-15 09:55:00,18.84,18.85,18.83,18.85,67200.0,15.5811,15.5893,15.5728,15.5893,67200.0
2010-04-15 10:00:00,18.86,18.86,18.84,18.86,28400.0,15.5976,15.5976,15.5811,15.5976,28400.0
2010-04-15 10:05:00,18.86,18.9,18.86,18.86,77200.0,15.5976,15.6307,15.5976,15.5976,77200.0
2010-04-15 10:10:00,18.87,18.87,18.83,18.84,107200.0,15.6059,15.6059,15.5728,15.5811,107200.0
2010-04-15 10:15:00,18.84,18.87,18.84,18.84,116400.0,15.5811,15.6059,15.5811,15.5811,116400.0
2010-04-15 10:20:00,18.84,18.88,18.83,18.88,188400.0,15.5811,15.6141,15.5728,15.6141,188400.0
2010-04-15 10:25:00,18.89,18.92,18.89,18.91,147600.0,15.6224,15.6472,15.6224,15.6389,147600.0
2010-04-15 10:30:00,18.91,18.94,18.91,18.94,89200.0,15.6389,15.6638,15.6389,15.6638,89200.0
2010-04-15 10:35:00,18.93,18.94,18.93,18.94,72800.0,15.6555,15.6638,15.6555,15.6638,72800.0
2010-04-15 10:40:00,18.94,18.95,18.93,18.95,84400.0,15.6638,15.672,15.6555,15.672,84400.0
2010-04-15 10:45:00,18.95,18.96,18.92,18.92,142000.0,15.672,15.6803,15.6472,15.6472,142000.0
2010-04-15 10:50:00,18.93,18.93,18.91,18.92,90000.0,15.6555,15.6555,15.6389,15.6472,90000.0
2010-04-15 10:55:00,18.92,18.93,18.92,18.93,32000.0,15.6472,15.6555,15.6472,15.6555,32000.0
2010-04-15 11:00:00,18.93,18.95,18.93,18.94,38000.0,15.6555,15.672,15.6555,15.6638,38000.0
2010-04-15 11:05:00,18.93,18.94,18.93,18.93,41200.0,15.6555,15.6638,15.6555,15.6555,41200.0
2010-04-15 11:10:00,18.93,18.93,18.9,18.9,66400.0,15.6555,15.6555,15.6307,15.6307,66400.0
2010-04-15 11:15:00,18.9,18.91,18.86,18.87,48800.0,15.6307,15.6389,15.5976,15.6059,48800.0
2010-04-15 11:20:00,18.87,18.87,18.86,18.86,72400.0,15.6059,15.6059,15.5976,15.5976,72400.0
2010-04-15 11:25:00,18.86,18.86,18.82,18.82,74000.0,15.5976,15.5976,15.5645,15.5645,74000.0
2010-04-15 11:30:00,18.82,18.82,18.79,18.8,142400.0,15.5645,15.5645,15.5397,15.548,142400.0
2010-04-15 11:35:00,18.8,18.83,18.8,18.82,122000.0,15.548,15.5728,15.548,15.5645,122000.0
2010-04-15 11:40:00,18.82,18.83,18.8,18.8,51200.0,15.5645,15.5728,15.548,15.548,51200.0
2010-04-15 11:45:00,18.8,18.8,18.75,18.76,290800.0,15.548,15.548,15.5066,15.5149,290800.0
2010-04-15 11:50:00,18.76,18.78,18.75,18.75,68400.0,15.5149,15.5314,15.5066,15.5066,68400.0
2010-04-15 11:55:00,18.75,18.77,18.74,18.77,60000.0,15.5066,15.5232,15.4983,15.5232,60000.0
2010-04-15 12:00:00,18.76,18.78,18.75,18.78,144400.0,15.5149,15.5314,15.5066,15.5314,144400.0
2010-04-15 12:05:00,18.78,18.79,18.77,18.78,32400.0,15.5314,15.5397,15.5232,15.5314,32400.0
2010-04-15 12:10:00,18.78,18.79,18.76,18.79,66000.0,15.5314,15.5397,15.5149,15.5397,66000.0
2010-04-15 12:15:00,18.79,18.8,18.79,18.8,34000.0,15.5397,15.548,15.5397,15.548,34000.0
2010-04-15 12:20:00,18.8,18.8,18.78,18.79,55200.0,15.548,15.548,15.5314,15.5397,55200.0
2010-04-15 12:25:00,18.78,18.79,18.77,18.79,23600.0,15.5314,15.5397,15.5232,15.5397,23600.0
2010-04-15 12:30:00,18.79,18.8,18.79,18.8,40400.0,15.5397,15.548,15.5397,15.548,40400.0
2010-04-15 12:35:00,18.8,18.81,18.79,18.81,63200.0,15.548,15.5562,15.5397,15.5562,63200.0
2010-04-15 12:40:00,18.8,18.81,18.8,18.8,14400.0,15.548,15.5562,15.548,15.548,14400.0
2010-04-15 12:45:00,18.8,18.81,18.8,18.8,25600.0,15.548,15.5562,15.548,15.548,25600.0
2010-04-15 12:50:00,18.8,18.81,18.79,18.8,19200.0,15.548,15.5562,15.5397,15.548,19200.0
2010-04-15 12:55:00,18.8,18.81,18.8,18.81,24800.0,15.548,15.5562,15.548,15.5562,24800.0
2010-04-15 13:00:00,18.81,18.81,18.79,18.8,62000.0,15.5562,15.5562,15.5397,15.548,62000.0
2010-04-15 13:05:00,18.8,18.82,18.8,18.81,11200.0,15.548,15.5645,15.548,15.5562,11200.0
2010-04-15 13:10:00,18.82,18.83,18.82,18.83,34800.0,15.5645,15.5728,15.5645,15.5728,34800.0
2010-04-15 13:15:00,18.83,18.83,18.82,18.83,28800.0,15.5728,15.5728,15.5645,15.5728,28800.0
2010-04-15 13:20:00,18.83,18.84,18.83,18.83,26400.0,15.5728,15.5811,15.5728,15.5728,26400.0
2010-04-15 13:25:00,18.83,18.84,18.83,18.84,24400.0,15.5728,15.5811,15.5728,15.5811,24400.0
2010-04-15 13:30:00,18.84,18.84,18.84,18.84,26800.0,15.5811,15.5811,15.5811,15.5811,26800.0
2010-04-15 13:35:00,18.84,18.85,18.84,18.85,25600.0,15.5811,15.5893,15.5811,15.5893,25600.0
2010-04-15 13:40:00,18.85,18.88,18.85,18.88,26800.0,15.5893,15.6141,15.5893,15.6141,26800.0
2010-04-15 13:45:00,18.88,18.89,18.86,18.86,150000.0,15.6141,15.6224,15.5976,15.5976,150000.0
2010-04-15 13:50:00,18.86,18.86,18.84,18.86,24800.0,15.5976,15.5976,15.5811,15.5976,24800.0
2010-04-15 13:55:00,18.86,18.86,18.84,18.84,52400.0,15.5976,15.5976,15.5811,15.5811,52400.0
2010-04-15 14:00:00,18.84,18.87,18.84,18.87,38400.0,15.5811,15.6059,15.5811,15.6059,38400.0
2010-04-15 14:05:00,18.87,18.88,18.86,18.87,24800.0,15.6059,15.6141,15.5976,15.6059,24800.0
2010-04-15 14:10:00,18.86,18.88,18.86,18.87,28000.0,15.5976,15.6141,15.5976,15.6059,28000.0
2010-04-15 14:15:00,18.87,18.88,18.87,18.88,21200.0,15.6059,15.6141,15.6059,15.6141,21200.0
2010-04-15 14:20:00,18.88,18.89,18.87,18.89,27200.0,15.6141,15.6224,15.6059,15.6224,27200.0
2010-04-15 14:25:00,18.89,18.89,18.88,18.89,25200.0,15.6224,15.6224,15.6141,15.6224,25200.0
2010-04-15 14:30:00,18.88,18.89,18.88,18.88,25600.0,15.6141,15.6224,15.6141,15.6141,25600.0
2010-04-15 14:35:00,18.88,18.88,18.86,18.87,28800.0,15.6141,15.6141,15.5976,15.6059,28800.0
2010-04-15 14:40:00,18.87,18.89,18.87,18.88,33200.0,15.6059,15.6224,15.6059,15.6141,33200.0
2010-04-15 14:45:00,18.88,18.9,18.87,18.89,47200.0,15.6141,15.6307,15.6059,15.6224,47200.0
2010-04-15 14:50:00,18.89,18.89,18.87,18.89,85200.0,15.6224,15.6224,15.6059,15.6224,85200.0
2010-04-15 14:55:00,18.89,18.9,18.88,18.9,59200.0,15.6224,15.6307,15.6141,15.6307,59200.0
2010-04-15 15:00:00,18.9,18.9,18.88,18.89,74000.0,15.6307,15.6307,15.6141,15.6224,74000.0
2010-04-15 15:05:00,18.89,18.9,18.89,18.9,53600.0,15.6224,15.6307,15.6224,15.6307,53600.0
2010-04-15 15:10:00,18.9,18.91,18.89,18.89,74400.0,15.6307,15.6389,15.6224,15.6224,74400.0
2010-04-15 15:15:00,18.89,18.9,18.88,18.9,78400.0,15.6224,15.6307,15.6141,15.6307,78400.0
2010-04-15 15:20:00,18.89,18.9,18.88,18.89,150800.0,15.6224,15.6307,15.6141,15.6224,150800.0
2010-04-15 15:25:00,18.9,18.9,18.88,18.88,84000.0,15.6307,15.6307,15.6141,15.6141,84000.0
2010-04-15 15:30:00,18.88,18.89,18.86,18.87,105200.0,15.6141,15.6224,15.5976,15.6059,105200.0
2010-04-15 15:35:00,18.87,18.88,18.86,18.87,150400.0,15.6059,15.6141,15.5976,15.6059,150400.0
2010-04-15 15:40:00,18.87,18.88,18.87,18.88,193200.0,15.6059,15.6141,15.6059,15.6141,193200.0
2010-04-15 15:45:00,18.87,18.9,18.86,18.89,236800.0,15.6059,15.6307,15.5976,15.6224,236800.0
2010-04-15 15:50:00,18.89,18.91,18.88,18.91,364800.0,15.6224,15.6389,15.6141,15.6389,364800.0
2010-04-15 15:55:00,18.91,18.93,18.9,18.92,711600.0,15.6389,15.6555,15.6307,15.6472,711600.0
2010-04-16 09:30:00,18.9,18.91,18.87,18.91,949600.0,15.6307,15.6389,15.6059,15.6389,949600.0
2010-04-16 09:35:00,18.91,18.99,18.9,18.98,176800.0,15.6389,15.7051,15.6307,15.6968,176800.0
2010-04-16 09:40:00,18.98,19.0,18.95,18.96,187200.0,15.6968,15.7134,15.672,15.6803,187200.0
2010-04-16 09:45:00,18.96,18.97,18.95,18.95,54000.0,15.6803,15.6886,15.672,15.672,54000.0
2010-04-16 09:50:00,18.95,18.98,18.94,18.95,55600.0,15.672,15.6968,15.6638,15.672,55600.0
2010-04-16 09:55:00,18.95,18.97,18.93,18.95,98400.0,15.672,15.6886,15.6555,15.672,98400.0
2010-04-16 10:00:00,18.94,18.96,18.93,18.93,88400.0,15.6638,15.6803,15.6555,15.6555,88400.0
2010-04-16 10:05:00,18.93,18.94,18.91,18.91,115200.0,15.6555,15.6638,15.6389,15.6389,115200.0
2010-04-16 10:10:00,18.91,18.93,18.91,18.93,85200.0,15.6389,15.6555,15.6389,15.6555,85200.0
2010-04-16 10:15:00,18.93,18.96,18.92,18.94,72000.0,15.6555,15.6803,15.6472,15.6638,72000.0
2010-04-16 10:20:00,18.94,18.94,18.92,18.92,112000.0,15.6638,15.6638,15.6472,15.6472,112000.0
2010-04-16 10:25:00,18.92,18.93,18.91,18.92,90000.0,15.6472,15.6555,15.6389,15.6472,90000.0
2010-04-16 10:30:00,18.92,18.95,18.92,18.92,47200.0,15.6472,15.672,15.6472,15.6472,47200.0
2010-04-16 10:35:00,18.92,18.93,18.88,18.89,366000.0,15.6472,15.6555,15.6141,15.6224,366000.0
2010-04-16 10:40:00,18.89,18.92,18.85,18.86,188800.0,15.6224,15.6472,15.5893,15.5976,188800.0
2010-04-16 10:45:00,18.86,18.89,18.83,18.84,99600.0,15.5976,15.6224,15.5728,15.5811,99600.0
2010-04-16 10:50:00,18.84,18.86,18.79,18.81,170800.0,15.5811,15.5976,15.5397,15.5562,170800.0
2010-04-16 10:55:00,18.81,18.85,18.8,18.83,168400.0,15.5562,15.5893,15.548,15.5728,168400.0
2010-04-16 11:00:00,18.83,18.86,18.82,18.85,61200.0,15.5728,15.5976,15.5645,15.5893,61200.0
2010-04-16 11:05:00,18.85,18.86,18.81,18.82,59600.0,15.5893,15.5976,15.5562,15.5645,59600.0
2010-04-16 11:10:00,18.82,18.86,18.79,18.81,390800.0,15.5645,15.5976,15.5397,15.5562,390800.0
2010-04-16 11:15:00,18.81,18.81,18.77,18.77,233200.0,15.5562,15.5562,15.5232,15.5232,233200.0
2010-04-16 11:20:00,18.78,18.83,18.77,18.82,116000.0,15.5314,15.5728,15.5232,15.5645,116000.0
2010-04-16 11:25:00,18.82,18.85,18.81,18.83,184800.0,15.5645,15.5893,15.5562,15.5728,184800.0
2010-04-16 11:30:00,18.84,18.85,18.82,18.83,161600.0,15.5811,15.5893,15.5645,15.5728,161600.0
2010-04-16 11:35:00,18.83,18.86,18.83,18.84,72400.0,15.5728,15.5976,15.5728,15.5811,72400.0
2010-04-16 11:40:00,18.84,18.86,18.84,18.85,49600.0,15.5811,15.5976,15.5811,15.5893,49600.0
2010-04-16 11:45:00,18.84,18.86,18.83,18.85,103600.0,15.5811,15.5976,15.5728,15.5893,103600.0
2010-04-16 11:50:00,18.86,18.86,18.81,18.86,161600.0,15.5976,15.5976,15.5562,15.5976,161600.0
2010-04-16 11:55:00,18.85,18.86,18.81,18.82,82800.0,15.5893,15.5976,15.5562,15.5645,82800.0
2010-04-16 12:00:00,18.82,18.83,18.79,18.82,158800.0,15.5645,15.5728,15.5397,15.5645,158800.0
2010-04-16 12:05:00,18.81,18.83,18.81,18.82,169600.0,15.5562,15.5728,15.5562,15.5645,169600.0
2010-04-16 12:10:00,18.83,18.83,18.8,18.82,198400.0,15.5728,15.5728,15.548,15.5645,198400.0
2010-04-16 12:15:00,18.82,18.82,18.8,18.81,104800.0,15.5645,15.5645,15.548,15.5562,104800.0
2010-04-16 12:20:00,18.81,18.82,18.79,18.8,100000.0,15.5562,15.5645,15.5397,15.548,100000.0
2010-04-16 12:25:00,18.8,18.81,18.79,18.8,50400.0,15.548,15.5562,15.5397,15.548,50400.0
2010-04-16 12:30:00,18.8,18.81,18.8,18.81,70000.0,15.548,15.5562,15.548,15.5562,70000.0
2010-04-16 12:35:00,18.81,18.81,18.75,18.75,96400.0,15.5562,15.5562,15.5066,15.5066,96400.0
2010-04-16 12:40:00,18.75,18.78,18.75,18.78,50000.0,15.5066,15.5314,15.5066,15.5314,50000.0
2010-04-16 12:45:00,18.78,18.81,18.78,18.8,67200.0,15.5314,15.5562,15.5314,15.548,67200.0
2010-04-16 12:50:00,18.8,18.81,18.79,18.81,70800.0,15.548,15.5562,15.5397,15.5562,70800.0
2010-04-16 12:55:00,18.81,18.82,18.8,18.81,86000.0,15.5562,15.5645,15.548,15.5562,86000.0
2010-04-16 13:00:00,18.81,18.82,18.78,18.78,109200.0,15.5562,15.5645,15.5314,15.5314,109200.0
2010-04-16 13:05:00,18.77,18.79,18.77,18.79,53600.0,15.5232,15.5397,15.5232,15.5397,53600.0
2010-04-16 13:10:00,18.79,18.8,18.78,18.78,60400.0,15.5397,15.548,15.5314,15.5314,60400.0
2010-04-16 13:15:00,18.78,18.78,18.76,18.77,61600.0,15.5314,15.5314,15.5149,15.5232,61600.0
2010-04-16 13:20:00,18.77,18.77,18.75,18.76,48800.0,15.5232,15.5232,15.5066,15.5149,48800.0
2010-04-16 13:25:00,18.76,18.79,18.75,18.78,78400.0,15.5149,15.5397,15.5066,15.5314,78400.0
2010-04-16 13:30:00,18.78,18.79,18.77,18.77,62000.0,15.5314,15.5397,15.5232,15.5232,62000.0
2010-04-16 13:35:00,18.77,18.77,18.77,18.77,78800.0,15.5232,15.5232,15.5232,15.5232,78800.0
2010-04-16 13:40:00,18.78,18.8,18.77,18.78,86000.0,15.5314,15.548,15.5232,15.5314,86000.0
2010-04-16 13:45:00,18.78,18.79,18.75,18.75,197600.0,15.5314,15.5397,15.5066,15.5066,197600.0
2010-04-16 13:50:00,18.75,18.76,18.75,18.76,167200.0,15.5066,15.5149,15.5066,15.5149,167200.0
2010-04-16 13:55:00,18.76,18.78,18.75,18.77,124400.0,15.5149,15.5314,15.5066,15.5232,124400.0
2010-04-16 14:00:00,18.77,18.77,18.76,18.77,88000.0,15.5232,15.5232,15.5149,15.5232,88000.0
2010-04-16 14:05:00,18.77,18.79,18.77,18.79,270400.0,15.5232,15.5397,15.5232,15.5397,270400.0
2010-04-16 14:10:00,18.79,18.8,18.78,18.79,98400.0,15.5397,15.548,15.5314,15.5397,98400.0
2010-04-16 14:15:00,18.79,18.81,18.79,18.79,143600.0,15.5397,15.5562,15.5397,15.5397,143600.0
2010-04-16 14:20:00,18.79,18.8,18.78,18.8,174000.0,15.5397,15.548,15.5314,15.548,174000.0
2010-04-16 14:25:00,18.8,18.81,18.79,18.8,89600.0,15.548,15.5562,15.5397,15.548,89600.0
2010-04-16 14:30:00,18.8,18.8,18.79,18.8,134800.0,15.548,15.548,15.5397,15.548,134800.0
2010-04-16 14:35:00,18.8,18.8,18.77,18.77,124400.0,15.548,15.548,15.5232,15.5232,124400.0
2010-04-16 14:40:00,18.77,18.82,18.77,18.81,172800.0,15.5232,15.5645,15.5232,15.5562,172800.0
2010-04-16 14:45:00,18.8,18.81,18.79,18.79,110000.0,15.548,15.5562,15.5397,15.5397,110000.0
2010-04-16 14:50:00,18.79,18.8,18.78,18.8,97200.0,15.5397,15.548,15.5314,15.548,97200.0
2010-04-16 14:55:00,18.8,18.81,18.78,18.78,112400.0,15.548,15.5562,15.5314,15.5314,112400.0
2010-04-16 15:00:00,18.78,18.79,18.77,18.78,122800.0,15.5314,15.5397,15.5232,15.5314,122800.0
2010-04-16 15:05:00,18.77,18.8,18.77,18.8,152800.0,15.5232,15.548,15.5232,15.548,152800.0
2010-04-16 15:10:00,18.79,18.81,18.78,18.8,179600.0,15.5397,15.5562,15.5314,15.548,179600.0
2010-04-16 15:15:00,18.8,18.81,18.78,18.78,190800.0,15.548,15.5562,15.5314,15.5314,190800.0
2010-04-16 15:20:00,18.78,18.8,18.77,18.79,199600.0,15.5314,15.548,15.5232,15.5397,199600.0
2010-04-16 15:25:00,18.79,18.8,18.78,18.8,169600.0,15.5397,15.548,15.5314,15.548,169600.0
2010-04-16 15:30:00,18.8,18.82,18.78,18.8,286400.0,15.548,15.5645,15.5314,15.548,286400.0
2010-04-16 15:35:00,18.8,18.83,18.8,18.83,247200.0,15.548,15.5728,15.548,15.5728,247200.0
2010-04-16 15:40:00,18.83,18.85,18.82,18.85,345600.0,15.5728,15.5893,15.5645,15.5893,345600.0
2010-04-16 15:45:00,18.85,18.86,18.81,18.83,325200.0,15.5893,15.5976,15.5562,15.5728,325200.0
2010-04-16 15:50:00,18.83,18.83,18.8,18.8,412800.0,15.5728,15.5728,15.548,15.548,412800.0
2010-04-16 15:55:00,18.8,18.81,18.79,18.79,689600.0,15.548,15.5562,15.5397,15.5397,689600.0
2010-04-19 09:30:00,18.74,18.88,18.69,18.86,213600.0,15.4983,15.6141,15.457,15.5976,213600.0
2010-04-19 09:35:00,18.86,18.93,18.83,18.83,86400.0,15.5976,15.6555,15.5728,15.5728,86400.0
2010-04-19 09:40:00,18.83,18.86,18.82,18.83,84400.0,15.5728,15.5976,15.5645,15.5728,84400.0
2010-04-19 09:45:00,18.83,18.9,18.83,18.89,108000.0,15.5728,15.6307,15.5728,15.6224,108000.0
2010-04-19 09:50:00,18.89,18.93,18.89,18.93,70400.0,15.6224,15.6555,15.6224,15.6555,70400.0
2010-04-19 09:55:00,18.93,18.95,18.9,18.9,129600.0,15.6555,15.672,15.6307,15.6307,129600.0
2010-04-19 10:00:00,18.91,18.93,18.88,18.88,97200.0,15.6389,15.6555,15.6141,15.6141,97200.0
2010-04-19 10:05:00,18.88,18.9,18.87,18.88,38800.0,15.6141,15.6307,15.6059,15.6141,38800.0
2010-04-19 10:10:00,18.88,18.88,18.86,18.87,47600.0,15.6141,15.6141,15.5976,15.6059,47600.0
2010-04-19 10:15:00,18.87,18.92,18.87,18.89,70000.0,15.6059,15.6472,15.6059,15.6224,70000.0
2010-04-19 10:20:00,18.89,18.89,18.86,18.87,32800.0,15.6224,15.6224,15.5976,15.6059,32800.0
2010-04-19 10:25:00,18.87,18.87,18.82,18.84,60800.0,15.6059,15.6059,15.5645,15.5811,60800.0
2010-04-19 10:30:00,18.84,18.86,18.82,18.84,73200.0,15.5811,15.5976,15.5645,15.5811,73200.0
2010-04-19 10:35:00,18.84,18.84,18.78,18.81,56000.0,15.5811,15.5811,15.5314,15.5562,56000.0
2010-04-19 10:40:00,18.81,18.84,18.8,18.83,52800.0,15.5562,15.5811,15.548,15.5728,52800.0
2010-04-19 10:45:00,18.83,18.83,18.79,18.79,70800.0,15.5728,15.5728,15.5397,15.5397,70800.0
2010-04-19 10:50:00,18.79,18.8,18.76,18.77,36400.0,15.5397,15.548,15.5149,15.5232,36400.0
2010-04-19 10:55:00,18.77,18.79,18.77,18.77,135600.0,15.5232,15.5397,15.5232,15.5232,135600.0
2010-04-19 11:00:00,18.77,18.79,18.75,18.76,42000.0,15.5232,15.5397,15.5066,15.5149,42000.0
2010-04-19 11:05:00,18.77,18.79,18.76,18.77,38000.0,15.5232,15.5397,15.5149,15.5232,38000.0
2010-04-19 11:10:00,18.77,18.77,18.75,18.76,38000.0,15.5232,15.5232,15.5066,15.5149,38000.0
2010-04-19 11:15:00,18.76,18.79,18.76,18.79,26000.0,15.5149,15.5397,15.5149,15.5397,26000.0
2010-04-19 11:20:00,18.78,18.81,18.77,18.81,49200.0,15.5314,15.5562,15.5232,15.5562,49200.0
2010-04-19 11:25:00,18.8,18.8,18.76,18.79,123600.0,15.548,15.548,15.5149,15.5397,123600.0
2010-04-19 11:30:00,18.79,18.81,18.79,18.81,82000.0,15.5397,15.5562,15.5397,15.5562,82000.0
2010-04-19 11:35:00,18.81,18.82,18.78,18.78,54000.0,15.5562,15.5645,15.5314,15.5314,54000.0
2010-04-19 11:40:00,18.78,18.8,18.77,18.77,61200.0,15.5314,15.548,15.5232,15.5232,61200.0
2010-04-19 11:45:00,18.76,18.76,18.73,18.75,168800.0,15.5149,15.5149,15.4901,15.5066,168800.0
2010-04-19 11:50:00,18.74,18.74,18.67,18.68,134400.0,15.4983,15.4983,15.4405,15.4487,134400.0
2010-04-19 11:55:00,18.68,18.68,18.65,18.67,132800.0,15.4487,15.4487,15.4239,15.4405,132800.0
2010-04-19 12:00:00,18.67,18.68,18.63,18.65,192000.0,15.4405,15.4487,15.4074,15.4239,192000.0
2010-04-19 12:05:00,18.65,18.65,18.61,18.62,133200.0,15.4239,15.4239,15.3908,15.3991,133200.0
2010-04-19 12:10:00,18.62,18.63,18.56,18.58,218400.0,15.3991,15.4074,15.3495,15.366,218400.0
2010-04-19 12:15:00,18.58,18.61,18.57,18.61,75600.0,15.366,15.3908,15.3578,15.3908,75600.0
2010-04-19 12:20:00,18.61,18.65,18.6,18.65,84400.0,15.3908,15.4239,15.3826,15.4239,84400.0
2010-04-19 12:25:00,18.65,18.67,18.65,18.65,89200.0,15.4239,15.4405,15.4239,15.4239,89200.0
2010-04-19 12:30:00,18.66,18.67,18.65,18.67,55200.0,15.4322,15.4405,15.4239,15.4405,55200.0
2010-04-19 12:35:00,18.67,18.67,18.65,18.65,86800.0,15.4405,15.4405,15.4239,15.4239,86800.0
2010-04-19 12:40:00,18.65,18.69,18.64,18.69,70800.0,15.4239,15.457,15.4156,15.457,70800.0
2010-04-19 12:45:00,18.69,18.71,18.68,18.7,50400.0,15.457,15.4735,15.4487,15.4653,50400.0
2010-04-19 12:50:00,18.69,18.7,18.67,18.7,82400.0,15.457,15.4653,15.4405,15.4653,82400.0
2010-04-19 12:55:00,18.69,18.72,18.69,18.72,103600.0,15.457,15.4818,15.457,15.4818,103600.0
2010-04-19 13:00:00,18.72,18.72,18.7,18.72,159600.0,15.4818,15.4818,15.4653,15.4818,159600.0
2010-04-19 13:05:00,18.72,18.72,18.69,18.7,71600.0,15.4818,15.4818,15.457,15.4653,71600.0
2010-04-19 13:10:00,18.7,18.73,18.7,18.73,52800.0,15.4653,15.4901,15.4653,15.4901,52800.0
2010-04-19 13:15:00,18.73,18.74,18.72,18.74,110800.0,15.4901,15.4983,15.4818,15.4983,110800.0
2010-04-19 13:20:00,18.74,18.74,18.72,18.74,110800.0,15.4983,15.4983,15.4818,15.4983,110800.0
2010-04-19 13:25:00,18.74,18.75,18.73,18.73,82000.0,15.4983,15.5066,15.4901,15.4901,82000.0
2010-04-19 13:30:00,18.74,18.75,18.73,18.73,59200.0,15.4983,15.5066,15.4901,15.4901,59200.0
2010-04-19 13:35:00,18.74,18.74,18.73,18.74,66000.0,15.4983,15.4983,15.4901,15.4983,66000.0
2010-04-19 13:40:00,18.73,18.74,18.72,18.73,116800.0,15.4901,15.4983,15.4818,15.4901,116800.0
2010-04-19 13:45:00,18.73,18.75,18.73,18.74,113600.0,15.4901,15.5066,15.4901,15.4983,113600.0
2010-04-19 13:50:00,18.74,18.74,18.7,18.72,97200.0,15.4983,15.4983,15.4653,15.4818,97200.0
2010-04-19 13:55:00,18.72,18.72,18.69,18.69,90400.0,15.4818,15.4818,15.457,15.457,90400.0
2010-04-19 14:00:00,18.69,18.71,18.67,18.71,106800.0,15.457,15.4735,15.4405,15.4735,106800.0
2010-04-19 14:05:00,18.71,18.74,18.71,18.72,116800.0,15.4735,15.4983,15.4735,15.4818,116800.0
2010-04-19 14:10:00,18.72,18.75,18.72,18.75,101200.0,15.4818,15.5066,15.4818,15.5066,101200.0
2010-04-19 14:15:00,18.75,18.79,18.75,18.77,86000.0,15.5066,15.5397,15.5066,15.5232,86000.0
2010-04-19 14:20:00,18.77,18.78,18.76,18.78,45600.0,15.5232,15.5314,15.5149,15.5314,45600.0
2010-04-19 14:25:00,18.78,18.82,18.78,18.8,71200.0,15.5314,15.5645,15.5314,15.548,71200.0
2010-04-19 14:30:00,18.8,18.82,18.79,18.82,66800.0,15.548,15.5645,15.5397,15.5645,66800.0
2010-04-19 14:35:00,18.81,18.82,18.78,18.81,67600.0,15.5562,15.5645,15.5314,15.5562,67600.0
2010-04-19 14:40:00,18.81,18.82,18.79,18.79,117600.0,15.5562,15.5645,15.5397,15.5397,117600.0
2010-04-19 14:45:00,18.79,18.8,18.76,18.78,88000.0,15.5397,15.548,15.5149,15.5314,88000.0
2010-04-19 14:50:00,18.78,18.78,18.76,18.78,42800.0,15.5314,15.5314,15.5149,15.5314,42800.0
2010-04-19 14:55:00,18.78,18.82,18.77,18.81,82800.0,15.5314,15.5645,15.5232,15.5562,82800.0
2010-04-19 15:00:00,18.82,18.86,18.82,18.82,161600.0,15.5645,15.5976,15.5645,15.5645,161600.0
2010-04-19 15:05:00,18.82,18.84,18.81,18.83,108800.0,15.5645,15.5811,15.5562,15.5728,108800.0
2010-04-19 15:10:00,18.83,18.85,18.81,18.81,74000.0,15.5728,15.5893,15.5562,15.5562,74000.0
2010-04-19 15:15:00,18.81,18.83,18.8,18.8,162000.0,15.5562,15.5728,15.548,15.548,162000.0
2010-04-19 15:20:00,18.81,18.84,18.8,18.83,121200.0,15.5562,15.5811,15.548,15.5728,121200.0
2010-04-19 15:25:00,18.83,18.85,18.82,18.83,71600.0,15.5728,15.5893,15.5645,15.5728,71600.0
2010-04-19 15:30:00,18.82,18.84,18.82,18.84,107600.0,15.5645,15.5811,15.5645,15.5811,107600.0
2010-04-19 15:35:00,18.84,18.84,18.8,18.81,176000.0,15.5811,15.5811,15.548,15.5562,176000.0
2010-04-19 15:40:00,18.81,18.82,18.8,18.81,179600.0,15.5562,15.5645,15.548,15.5562,179600.0
2010-04-19 15:45:00,18.81,18.87,18.81,18.87,275600.0,15.5562,15.6059,15.5562,15.6059,275600.0
2010-04-19 15:50:00,18.87,18.87,18.86,18.87,427200.0,15.6059,15.6059,15.5976,15.6059,427200.0
2010-04-19 15:55:00,18.87,18.89,18.86,18.89,600400.0,15.6059,15.6224,15.5976,15.6224,600400.0
2010-04-20 09:30:00,19.0,19.04,18.98,19.04,655200.0,15.7134,15.7465,15.6968,15.7465,655200.0
2010-04-20 09:35:00,19.04,19.1,19.02,19.1,212400.0,15.7465,15.7961,15.7299,15.7961,212400.0
2010-04-20 09:40:00,19.1,19.1,19.03,19.07,155200.0,15.7961,15.7961,15.7382,15.7713,155200.0
2010-04-20 09:45:00,19.07,19.11,19.06,19.09,138400.0,15.7713,15.8043,15.763,15.7878,138400.0
2010-04-20 09:50:00,19.09,19.11,19.05,19.1,150800.0,15.7878,15.8043,15.7547,15.7961,150800.0
2010-04-20 09:55:00,19.09,19.14,19.09,19.13,108000.0,15.7878,15.8292,15.7878,15.8209,108000.0
2010-04-20 10:00:00,19.12,19.15,19.06,19.06,166400.0,15.8126,15.8374,15.763,15.763,166400.0
2010-04-20 10:05:00,19.06,19.08,19.05,19.08,132400.0,15.763,15.7795,15.7547,15.7795,132400.0
2010-04-20 10:10:00,19.08,19.09,19.06,19.06,99600.0,15.7795,15.7878,15.763,15.763,99600.0
2010-04-20 10:15:00,19.06,19.07,19.06,19.07,78000.0,15.763,15.7713,15.763,15.7713,78000.0
2010-04-20 10:20:00,19.08,19.09,19.06,19.07,263600.0,15.7795,15.7878,15.763,15.7713,263600.0
2010-04-20 10:25:00,19.08,19.08,19.06,19.07,211600.0,15.7795,15.7795,15.763,15.7713,211600.0
2010-04-20 10:30:00,19.07,19.08,19.05,19.07,147600.0,15.7713,15.7795,15.7547,15.7713,147600.0
2010-04-20 10:35:00,19.07,19.07,19.05,19.07,103200.0,15.7713,15.7713,15.7547,15.7713,103200.0
2010-04-20 10:40:00,19.07,19.09,19.06,19.07,74400.0,15.7713,15.7878,15.763,15.7713,74400.0
2010-04-20 10:45:00,19.07,19.1,19.07,19.1,82400.0,15.7713,15.7961,15.7713,15.7961,82400.0
2010-04-20 10:50:00,19.09,19.09,19.06,19.06,77600.0,15.7878,15.7878,15.763,15.763,77600.0
2010-04-20 10:55:00,19.06,19.06,19.03,19.04,35200.0,15.763,15.763,15.7382,15.7465,35200.0
2010-04-20 11:00:00,19.04,19.08,19.04,19.08,87200.0,15.7465,15.7795,15.7465,15.7795,87200.0
2010-04-20 11:05:00,19.08,19.09,19.08,19.09,64400.0,15.7795,15.7878,15.7795,15.7878,64400.0
2010-04-20 11:10:00,19.08,19.08,19.06,19.07,77200.0,15.7795,15.7795,15.763,15.7713,77200.0
2010-04-20 11:15:00,19.07,19.07,19.04,19.05,236400.0,15.7713,15.7713,15.7465,15.7547,236400.0
2010-04-20 11:20:00,19.06,19.06,19.03,19.05,92800.0,15.763,15.763,15.7382,15.7547,92800.0
2010-04-20 11:25:00,19.04,19.09,19.04,19.08,117600.0,15.7465,15.7878,15.7465,15.7795,117600.0
2010-04-20 11:30:00,19.07,19.07,19.06,19.06,48800.0,15.7713,15.7713,15.763,15.763,48800.0
2010-04-20 11:35:00,19.06,19.08,19.05,19.07,86800.0,15.763,15.7795,15.7547,15.7713,86800.0
2010-04-20 11:40:00,19.07,19.08,19.07,19.08,60000.0,15.7713,15.7795,15.7713,15.7795,60000.0
2010-04-20 11:45:00,19.08,19.08,19.05,19.06,119200.0,15.7795,15.7795,15.7547,15.763,119200.0
2010-04-20 11:50:00,19.07,19.08,19.06,19.08,89200.0,15.7713,15.7795,15.763,15.7795,89200.0
2010-04-20 11:55:00,19.08,19.09,19.07,19.09,74000.0,15.7795,15.7878,15.7713,15.7878,74000.0
2010-04-20 12:00:00,19.09,19.09,19.08,19.09,70000.0,15.7878,15.7878,15.7795,15.7878,70000.0
2010-04-20 12:05:00,19.08,19.11,19.08,19.11,86800.0,15.7795,15.8043,15.7795,15.8043,86800.0
2010-04-20 12:10:00,19.11,19.13,19.09,19.11,96800.0,15.8043,15.8209,15.7878,15.8043,96800.0
2010-04-20 12:15:00,19.11,19.14,19.11,19.13,60000.0,15.8043,15.8292,15.8043,15.8209,60000.0
2010-04-20 12:20:00,19.13,19.13,19.11,19.11,42000.0,15.8209,15.8209,15.8043,15.8043,42000.0
2010-04-20 12:25:00,19.11,19.12,19.1,19.12,72000.0,15.8043,15.8126,15.7961,15.8126,72000.0
2010-04-20 12:30:00,19.12,19.14,19.11,19.13,70400.0,15.8126,15.8292,15.8043,15.8209,70400.0
2010-04-20 12:35:00,19.13,19.13,19.11,19.12,94800.0,15.8209,15.8209,15.8043,15.8126,94800.0
2010-04-20 12:40:00,19.12,19.12,19.1,19.11,65200.0,15.8126,15.8126,15.7961,15.8043,65200.0
2010-04-20 12:45:00,19.1,19.12,19.1,19.11,80000.0,15.7961,15.8126,15.7961,15.8043,80000.0
2010-04-20 12:50:00,19.11,19.11,19.1,19.1,77200.0,15.8043,15.8043,15.7961,15.7961,77200.0
2010-04-20 12:55:00,19.1,19.1,19.09,19.09,22000.0,15.7961,15.7961,15.7878,15.7878,22000.0
2010-04-20 13:00:00,19.1,19.1,19.08,19.09,61600.0,15.7961,15.7961,15.7795,15.7878,61600.0
2010-04-20 13:05:00,19.09,19.09,19.08,19.08,29200.0,15.7878,15.7878,15.7795,15.7795,29200.0
2010-04-20 13:10:00,19.07,19.07,19.06,19.06,61200.0,15.7713,15.7713,15.763,15.763,61200.0
2010-04-20 13:15:00,19.06,19.08,19.06,19.08,135600.0,15.763,15.7795,15.763,15.7795,135600.0
2010-04-20 13:20:00,19.08,19.09,19.08,19.08,43200.0,15.7795,15.7878,15.7795,15.7795,43200.0
2010-04-20 13:25:00,19.08,19.09,19.07,19.08,33600.0,15.7795,15.7878,15.7713,15.7795,33600.0
2010-04-20 13:30:00,19.08,19.08,19.07,19.08,28400.0,15.7795,15.7795,15.7713,15.7795,28400.0
2010-04-20 13:35:00,19.08,19.09,19.08,19.09,52400.0,15.7795,15.7878,15.7795,15.7878,52400.0
2010-04-20 13:40:00,19.09,19.09,19.09,19.09,22000.0,15.7878,15.7878,15.7878,15.7878,22000.0
2010-04-20 13:45:00,19.09,19.09,19.07,19.08,56000.0,15.7878,15.7878,15.7713,15.7795,56000.0
2010-04-20 13:50:00,19.08,19.08,19.06,19.07,66800.0,15.7795,15.7795,15.763,15.7713,66800.0
2010-04-20 13:55:00,19.07,19.07,19.05,19.06,69600.0,15.7713,15.7713,15.7547,15.763,69600.0
2010-04-20 14:00:00,19.06,19.08,19.05,19.07,134800.0,15.763,15.7795,15.7547,15.7713,134800.0
2010-04-20 14:05:00,19.07,19.07,19.05,19.05,65200.0,15.7713,15.7713,15.7547,15.7547,65200.0
2010-04-20 14:10:00,19.06,19.06,19.04,19.06,92400.0,15.763,15.763,15.7465,15.763,92400.0
2010-04-20 14:15:00,19.06,19.09,19.06,19.09,106000.0,15.763,15.7878,15.763,15.7878,106000.0
2010-04-20 14:20:00,19.09,19.1,19.08,19.09,118800.0,15.7878,15.7961,15.7795,15.7878,118800.0
2010-04-20 14:25:00,19.09,19.09,19.07,19.07,37600.0,15.7878,15.7878,15.7713,15.7713,37600.0
2010-04-20 14:30:00,19.07,19.08,19.07,19.07,83600.0,15.7713,15.7795,15.7713,15.7713,83600.0
2010-04-20 14:35:00,19.07,19.08,19.07,19.07,125600.0,15.7713,15.7795,15.7713,15.7713,125600.0
2010-04-20 14:40:00,19.07,19.08,19.07,19.07,92000.0,15.7713,15.7795,15.7713,15.7713,92000.0
2010-04-20 14:45:00,19.07,19.09,19.07,19.09,76800.0,15.7713,15.7878,15.7713,15.7878,76800.0
2010-04-20 14:50:00,19.09,19.09,19.08,19.08,94800.0,15.7878,15.7878,15.7795,15.7795,94800.0
2010-04-20 14:55:00,19.08,19.09,19.08,19.08,110800.0,15.7795,15.7878,15.7795,15.7795,110800.0
2010-04-20 15:00:00,19.08,19.09,19.07,19.08,172800.0,15.7795,15.7878,15.7713,15.7795,172800.0
2010-04-20 15:05:00,19.08,19.08,19.07,19.08,100800.0,15.7795,15.7795,15.7713,15.7795,100800.0
2010-04-20 15:10:00,19.08,19.08,19.06,19.07,173600.0,15.7795,15.7795,15.763,15.7713,173600.0
2010-04-20 15:15:00,19.07,19.07,19.06,19.06,119600.0,15.7713,15.7713,15.763,15.763,119600.0
2010-04-20 15:20:00,19.06,19.06,19.04,19.05,114000.0,15.763,15.763,15.7465,15.7547,114000.0
2010-04-20 15:25:00,19.05,19.07,19.05,19.05,169200.0,15.7547,15.7713,15.7547,15.7547,169200.0
2010-04-20 15:30:00,19.05,19.07,19.05,19.07,151600.0,15.7547,15.7713,15.7547,15.7713,151600.0
2010-04-20 15:35:00,19.07,19.09,19.07,19.08,211200.0,15.7713,15.7878,15.7713,15.7795,211200.0
2010-04-20 15:40:00,19.08,19.08,19.06,19.07,180000.0,15.7795,15.7795,15.763,15.7713,180000.0
2010-04-20 15:45:00,19.07,19.08,19.06,19.08,146000.0,15.7713,15.7795,15.763,15.7795,146000.0
2010-04-20 15:50:00,19.08,19.08,19.06,19.07,308000.0,15.7795,15.7795,15.763,15.7713,308000.0
2010-04-20 15:55:00,19.07,19.09,19.06,19.09,417600.0,15.7713,15.7878,15.763,15.7878,417600.0
2010-04-21 09:30:00,19.1,19.17,19.08,19.1,173600.0,15.7961,15.854,15.7795,15.7961,173600.0
2010-04-21 09:35:00,19.11,19.16,19.1,19.16,146000.0,15.8043,15.8457,15.7961,15.8457,146000.0
2010-04-21 09:40:00,19.16,19.19,19.16,19.18,240400.0,15.8457,15.8705,15.8457,15.8622,240400.0
2010-04-21 09:45:00,19.19,19.25,19.19,19.22,232400.0,15.8705,15.9201,15.8705,15.8953,232400.0
2010-04-21 09:50:00,19.23,19.23,19.19,19.21,148000.0,15.9036,15.9036,15.8705,15.887,148000.0
2010-04-21 09:55:00,19.21,19.24,19.21,19.22,113200.0,15.887,15.9119,15.887,15.8953,113200.0
2010-04-21 10:00:00,19.22,19.24,19.21,19.23,256400.0,15.8953,15.9119,15.887,15.9036,256400.0
2010-04-21 10:05:00,19.23,19.25,19.23,19.24,257600.0,15.9036,15.9201,15.9036,15.9119,257600.0
2010-04-21 10:10:00,19.24,19.29,19.24,19.28,392800.0,15.9119,15.9532,15.9119,15.9449,392800.0
2010-04-21 10:15:00,19.28,19.28,19.21,19.22,165200.0,15.9449,15.9449,15.887,15.8953,165200.0
2010-04-21 10:20:00,19.21,19.22,19.19,19.22,88800.0,15.887,15.8953,15.8705,15.8953,88800.0
2010-04-21 10:25:00,19.22,19.23,19.2,19.22,84400.0,15.8953,15.9036,15.8788,15.8953,84400.0
2010-04-21 10:30:00,19.22,19.24,19.18,19.23,130400.0,15.8953,15.9119,15.8622,15.9036,130400.0
2010-04-21 10:35:00,19.23,19.24,19.2,19.21,150800.0,15.9036,15.9119,15.8788,15.887,150800.0
2010-04-21 10:40:00,19.22,19.25,19.21,19.24,93600.0,15.8953,15.9201,15.887,15.9119,93600.0
2010-04-21 10:45:00,19.24,19.26,19.24,19.24,78000.0,15.9119,15.9284,15.9119,15.9119,78000.0
2010-04-21 10:50:00,19.24,19.26,19.24,19.26,45200.0,15.9119,15.9284,15.9119,15.9284,45200.0
2010-04-21 10:55:00,19.27,19.27,19.22,19.23,100000.0,15.9367,15.9367,15.8953,15.9036,100000.0
2010-04-21 11:00:00,19.22,19.25,19.22,19.25,144800.0,15.8953,15.9201,15.8953,15.9201,144800.0
2010-04-21 11:05:00,19.24,19.26,19.23,19.26,112000.0,15.9119,15.9284,15.9036,15.9284,112000.0
2010-04-21 11:10:00,19.26,19.27,19.24,19.26,221200.0,15.9284,15.9367,15.9119,15.9284,221200.0
2010-04-21 11:15:00,19.26,19.26,19.23,19.24,155600.0,15.9284,15.9284,15.9036,15.9119,155600.0
2010-04-21 11:20:00,19.25,19.26,19.24,19.24,54000.0,15.9201,15.9284,15.9119,15.9119,54000.0
2010-04-21 11:25:00,19.24,19.24,19.18,19.21,113600.0,15.9119,15.9119,15.8622,15.887,113600.0
2010-04-21 11:30:00,19.21,19.21,19.17,19.18,147200.0,15.887,15.887,15.854,15.8622,147200.0
2010-04-21 11:35:00,19.18,19.18,19.16,19.18,116000.0,15.8622,15.8622,15.8457,15.8622,116000.0
2010-04-21 11:40:00,19.18,19.18,19.16,19.17,88400.0,15.8622,15.8622,15.8457,15.854,88400.0
2010-04-21 11:45:00,19.17,19.19,19.16,19.19,64000.0,15.854,15.8705,15.8457,15.8705,64000.0
2010-04-21 11:50:00,19.2,19.21,19.19,19.21,64000.0,15.8788,15.887,15.8705,15.887,64000.0
2010-04-21 11:55:00,19.22,19.23,19.21,19.22,90800.0,15.8953,15.9036,15.887,15.8953,90800.0
2010-04-21 12:00:00,19.22,19.25,19.22,19.24,89600.0,15.8953,15.9201,15.8953,15.9119,89600.0
2010-04-21 12:05:00,19.24,19.25,19.23,19.24,140000.0,15.9119,15.9201,15.9036,15.9119,140000.0
2010-04-21 12:10:00,19.25,19.25,19.23,19.24,255200.0,15.9201,15.9201,15.9036,15.9119,255200.0
2010-04-21 12:15:00,19.24,19.25,19.22,19.22,54400.0,15.9119,15.9201,15.8953,15.8953,54400.0
2010-04-21 12:20:00,19.22,19.22,19.2,19.2,78400.0,15.8953,15.8953,15.8788,15.8788,78400.0
2010-04-21 12:25:00,19.21,19.21,19.18,19.19,136800.0,15.887,15.887,15.8622,15.8705,136800.0
2010-04-21 12:30:00,19.19,19.19,19.16,19.18,160400.0,15.8705,15.8705,15.8457,15.8622,160400.0
2010-04-21 12:35:00,19.18,19.21,19.17,19.19,135600.0,15.8622,15.887,15.854,15.8705,135600.0
2010-04-21 12:40:00,19.2,19.25,19.19,19.22,161200.0,15.8788,15.9201,15.8705,15.8953,161200.0
2010-04-21 12:45:00,19.22,19.23,19.18,19.18,96400.0,15.8953,15.9036,15.8622,15.8622,96400.0
2010-04-21 12:50:00,19.18,19.19,19.15,19.16,105600.0,15.8622,15.8705,15.8374,15.8457,105600.0
2010-04-21 12:55:00,19.16,19.16,19.13,19.13,104800.0,15.8457,15.8457,15.8209,15.8209,104800.0
2010-04-21 13:00:00,19.13,19.15,19.11,19.14,139600.0,15.8209,15.8374,15.8043,15.8292,139600.0
2010-04-21 13:05:00,19.14,19.15,19.1,19.1,82400.0,15.8292,15.8374,15.7961,15.7961,82400.0
2010-04-21 13:10:00,19.1,19.11,19.08,19.1,102000.0,15.7961,15.8043,15.7795,15.7961,102000.0
2010-04-21 13:15:00,19.1,19.11,19.08,19.1,68800.0,15.7961,15.8043,15.7795,15.7961,68800.0
2010-04-21 13:20:00,19.1,19.11,19.08,19.08,78800.0,15.7961,15.8043,15.7795,15.7795,78800.0
2010-04-21 13:25:00,19.09,19.11,19.09,19.11,106400.0,15.7878,15.8043,15.7878,15.8043,106400.0
2010-04-21 13:30:00,19.11,19.12,19.1,19.11,87200.0,15.8043,15.8126,15.7961,15.8043,87200.0
2010-04-21 13:35:00,19.11,19.12,19.1,19.11,92400.0,15.8043,15.8126,15.7961,15.8043,92400.0
2010-04-21 13:40:00,19.11,19.14,19.11,19.13,127200.0,15.8043,15.8292,15.8043,15.8209,127200.0
2010-04-21 13:45:00,19.13,19.15,19.13,19.14,118000.0,15.8209,15.8374,15.8209,15.8292,118000.0
2010-04-21 13:50:00,19.13,19.15,19.11,19.15,92000.0,15.8209,15.8374,15.8043,15.8374,92000.0
2010-04-21 13:55:00,19.15,19.15,19.13,19.14,220000.0,15.8374,15.8374,15.8209,15.8292,220000.0
2010-04-21 14:00:00,19.15,19.15,19.13,19.13,98000.0,15.8374,15.8374,15.8209,15.8209,98000.0
2010-04-21 14:05:00,19.14,19.15,19.12,19.12,82000.0,15.8292,15.8374,15.8126,15.8126,82000.0
2010-04-21 14:10:00,19.13,19.15,19.11,19.14,137200.0,15.8209,15.8374,15.8043,15.8292,137200.0
2010-04-21 14:15:00,19.14,19.14,19.1,19.1,82800.0,15.8292,15.8292,15.7961,15.7961,82800.0
2010-04-21 14:20:00,19.1,19.12,19.08,19.1,83600.0,15.7961,15.8126,15.7795,15.7961,83600.0
2010-04-21 14:25:00,19.1,19.1,19.06,19.07,170800.0,15.7961,15.7961,15.763,15.7713,170800.0
2010-04-21 14:30:00,19.07,19.09,19.05,19.07,164000.0,15.7713,15.7878,15.7547,15.7713,164000.0
2010-04-21 14:35:00,19.07,19.07,19.04,19.06,68000.0,15.7713,15.7713,15.7465,15.763,68000.0
2010-04-21 14:40:00,19.06,19.08,19.05,19.06,102000.0,15.763,15.7795,15.7547,15.763,102000.0
2010-04-21 14:45:00,19.05,19.07,19.05,19.07,84800.0,15.7547,15.7713,15.7547,15.7713,84800.0
2010-04-21 14:50:00,19.07,19.07,19.05,19.05,53200.0,15.7713,15.7713,15.7547,15.7547,53200.0
2010-04-21 14:55:00,19.06,19.09,19.05,19.09,84400.0,15.763,15.7878,15.7547,15.7878,84400.0
2010-04-21 15:00:00,19.09,19.11,19.08,19.09,82000.0,15.7878,15.8043,15.7795,15.7878,82000.0
2010-04-21 15:05:00,19.09,19.1,19.08,19.09,58800.0,15.7878,15.7961,15.7795,15.7878,58800.0
2010-04-21 15:10:00,19.09,19.1,19.07,19.09,74800.0,15.7878,15.7961,15.7713,15.7878,74800.0
2010-04-21 15:15:00,19.1,19.12,19.1,19.11,73600.0,15.7961,15.8126,15.7961,15.8043,73600.0
2010-04-21 15:20:00,19.12,19.12,19.1,19.11,126800.0,15.8126,15.8126,15.7961,15.8043,126800.0
2010-04-21 15:25:00,19.11,19.13,19.1,19.13,106000.0,15.8043,15.8209,15.7961,15.8209,106000.0
2010-04-21 15:30:00,19.13,19.15,19.12,19.15,230000.0,15.8209,15.8374,15.8126,15.8374,230000.0
2010-04-21 15:35:00,19.15,19.17,19.15,19.17,167200.0,15.8374,15.854,15.8374,15.854,167200.0
2010-04-21 15:40:00,19.17,19.23,19.16,19.22,418800.0,15.854,15.9036,15.8457,15.8953,418800.0
2010-04-21 15:45:00,19.21,19.22,19.2,19.21,113600.0,15.887,15.8953,15.8788,15.887,113600.0
2010-04-21 15:50:00,19.21,19.21,19.17,19.17,342000.0,15.887,15.887,15.854,15.854,342000.0
2010-04-21 15:55:00,19.17,19.18,19.17,19.17,290400.0,15.854,15.8622,15.854,15.854,290400.0
2010-04-22 09:30:00,19.07,19.18,19.05,19.18,190800.0,15.7713,15.8622,15.7547,15.8622,190800.0
2010-04-22 09:35:00,19.18,19.2,19.16,19.16,154400.0,15.8622,15.8788,15.8457,15.8457,154400.0
2010-04-22 09:40:00,19.16,19.16,19.11,19.11,134400.0,15.8457,15.8457,15.8043,15.8043,134400.0
2010-04-22 09:45:00,19.11,19.25,19.1,19.24,344000.0,15.8043,15.9201,15.7961,15.9119,344000.0
2010-04-22 09:50:00,19.24,19.3,19.23,19.3,130000.0,15.9119,15.9615,15.9036,15.9615,130000.0
2010-04-22 09:55:00,19.3,19.35,19.28,19.32,286000.0,15.9615,16.0028,15.9449,15.978,286000.0
2010-04-22 10:00:00,19.32,19.34,19.27,19.28,125200.0,15.978,15.9946,15.9367,15.9449,125200.0
2010-04-22 10:05:00,19.28,19.29,19.24,19.24,104000.0,15.9449,15.9532,15.9119,15.9119,104000.0
2010-04-22 10:10:00,19.24,19.25,19.19,19.19,70800.0,15.9119,15.9201,15.8705,15.8705,70800.0
2010-04-22 10:15:00,19.2,19.22,19.19,19.2,84000.0,15.8788,15.8953,15.8705,15.8788,84000.0
2010-04-22 10:20:00,19.2,19.25,19.18,19.25,84400.0,15.8788,15.9201,15.8622,15.9201,84400.0
2010-04-22 10:25:00,19.25,19.3,19.24,19.28,68800.0,15.9201,15.9615,15.9119,15.9449,68800.0
2010-04-22 10:30:00,19.28,19.32,19.24,19.32,168400.0,15.9449,15.978,15.9119,15.978,168400.0
2010-04-22 10:35:00,19.33,19.35,19.32,19.32,175600.0,15.9863,16.0028,15.978,15.978,175600.0
2010-04-22 10:40:00,19.32,19.33,19.31,19.32,84400.0,15.978,15.9863,15.9698,15.978,84400.0
2010-04-22 10:45:00,19.32,19.34,19.3,19.32,98800.0,15.978,15.9946,15.9615,15.978,98800.0
2010-04-22 10:50:00,19.31,19.32,19.28,19.3,54800.0,15.9698,15.978,15.9449,15.9615,54800.0
2010-04-22 10:55:00,19.3,19.31,19.28,19.29,42000.0,15.9615,15.9698,15.9449,15.9532,42000.0
2010-04-22 11:00:00,19.29,19.29,19.28,19.28,38800.0,15.9532,15.9532,15.9449,15.9449,38800.0
2010-04-22 11:05:00,19.28,19.28,19.25,19.28,58400.0,15.9449,15.9449,15.9201,15.9449,58400.0
2010-04-22 11:10:00,19.27,19.28,19.24,19.25,36400.0,15.9367,15.9449,15.9119,15.9201,36400.0
2010-04-22 11:15:00,19.25,19.25,19.23,19.24,53200.0,15.9201,15.9201,15.9036,15.9119,53200.0
2010-04-22 11:20:00,19.25,19.25,19.24,19.25,21600.0,15.9201,15.9201,15.9119,15.9201,21600.0
2010-04-22 11:25:00,19.26,19.27,19.24,19.27,70400.0,15.9284,15.9367,15.9119,15.9367,70400.0
2010-04-22 11:30:00,19.27,19.27,19.24,19.25,133600.0,15.9367,15.9367,15.9119,15.9201,133600.0
2010-04-22 11:35:00,19.25,19.25,19.24,19.25,78400.0,15.9201,15.9201,15.9119,15.9201,78400.0
2010-04-22 11:40:00,19.25,19.27,19.24,19.24,66000.0,15.9201,15.9367,15.9119,15.9119,66000.0
2010-04-22 11:45:00,19.24,19.25,19.2,19.2,78000.0,15.9119,15.9201,15.8788,15.8788,78000.0
2010-04-22 11:50:00,19.2,19.21,19.19,19.2,66800.0,15.8788,15.887,15.8705,15.8788,66800.0
2010-04-22 11:55:00,19.2,19.21,19.2,19.21,64000.0,15.8788,15.887,15.8788,15.887,64000.0
2010-04-22 12:00:00,19.21,19.21,19.2,19.2,122800.0,15.887,15.887,15.8788,15.8788,122800.0
2010-04-22 12:05:00,19.21,19.22,19.2,19.22,49200.0,15.887,15.8953,15.8788,15.8953,49200.0
2010-04-22 12:10:00,19.22,19.24,19.22,19.23,60000.0,15.8953,15.9119,15.8953,15.9036,60000.0
2010-04-22 12:15:00,19.22,19.23,19.22,19.23,28400.0,15.8953,15.9036,15.8953,15.9036,28400.0
2010-04-22 12:20:00,19.23,19.24,19.22,19.24,36400.0,15.9036,15.9119,15.8953,15.9119,36400.0
2010-04-22 12:25:00,19.24,19.25,19.23,19.24,126800.0,15.9119,15.9201,15.9036,15.9119,126800.0
2010-04-22 12:30:00,19.24,19.24,19.23,19.24,31600.0,15.9119,15.9119,15.9036,15.9119,31600.0
2010-04-22 12:35:00,19.24,19.27,19.24,19.26,86400.0,15.9119,15.9367,15.9119,15.9284,86400.0
2010-04-22 12:40:00,19.26,19.3,19.25,19.28,260800.0,15.9284,15.9615,15.9201,15.9449,260800.0
2010-04-22 12:45:00,19.29,19.32,19.29,19.29,278000.0,15.9532,15.978,15.9532,15.9532,278000.0
2010-04-22 12:50:00,19.29,19.31,19.28,19.31,94400.0,15.9532,15.9698,15.9449,15.9698,94400.0
2010-04-22 12:55:00,19.31,19.32,19.3,19.32,88000.0,15.9698,15.978,15.9615,15.978,88000.0
2010-04-22 13:00:00,19.32,19.37,19.31,19.36,236800.0,15.978,16.0194,15.9698,16.0111,236800.0
2010-04-22 13:05:00,19.36,19.42,19.36,19.41,242000.0,16.0111,16.0607,16.0111,16.0525,242000.0
2010-04-22 13:10:00,19.41,19.44,19.41,19.43,209600.0,16.0525,16.0773,16.0525,16.069,209600.0
2010-04-22 13:15:00,19.44,19.47,19.42,19.43,358400.0,16.0773,16.1021,16.0607,16.069,358400.0
2010-04-22 13:20:00,19.43,19.45,19.42,19.44,131600.0,16.069,16.0855,16.0607,16.0773,131600.0
2010-04-22 13:25:00,19.44,19.46,19.43,19.44,85600.0,16.0773,16.0938,16.069,16.0773,85600.0
2010-04-22 13:30:00,19.44,19.44,19.41,19.43,116800.0,16.0773,16.0773,16.0525,16.069,116800.0
2010-04-22 13:35:00,19.43,19.43,19.41,19.43,116000.0,16.069,16.069,16.0525,16.069,116000.0
2010-04-22 13:40:00,19.43,19.44,19.43,19.43,95600.0,16.069,16.0773,16.069,16.069,95600.0
2010-04-22 13:45:00,19.43,19.48,19.43,19.47,239200.0,16.069,16.1103,16.069,16.1021,239200.0
2010-04-22 13:50:00,19.47,19.48,19.46,19.48,134800.0,16.1021,16.1103,16.0938,16.1103,134800.0
2010-04-22 13:55:00,19.48,19.5,19.48,19.5,158400.0,16.1103,16.1269,16.1103,16.1269,158400.0
2010-04-22 14:00:00,19.5,19.5,19.49,19.49,392400.0,16.1269,16.1269,16.1186,16.1186,392400.0
2010-04-22 14:05:00,19.49,19.49,19.48,19.49,146000.0,16.1186,16.1186,16.1103,16.1186,146000.0
2010-04-22 14:10:00,19.49,19.49,19.47,19.47,134400.0,16.1186,16.1186,16.1021,16.1021,134400.0
2010-04-22 14:15:00,19.47,19.49,19.47,19.48,263200.0,16.1021,16.1186,16.1021,16.1103,263200.0
2010-04-22 14:20:00,19.48,19.49,19.46,19.47,393200.0,16.1103,16.1186,16.0938,16.1021,393200.0
2010-04-22 14:25:00,19.47,19.55,19.47,19.54,382400.0,16.1021,16.1682,16.1021,16.16,382400.0
2010-04-22 14:30:00,19.54,19.57,19.53,19.55,266400.0,16.16,16.1848,16.1517,16.1682,266400.0
2010-04-22 14:35:00,19.55,19.56,19.51,19.53,216800.0,16.1682,16.1765,16.1352,16.1517,216800.0
2010-04-22 14:40:00,19.53,19.54,19.52,19.53,122800.0,16.1517,16.16,16.1434,16.1517,122800.0
2010-04-22 14:45:00,19.53,19.55,19.53,19.55,110400.0,16.1517,16.1682,16.1517,16.1682,110400.0
2010-04-22 14:50:00,19.55,19.55,19.5,19.52,327600.0,16.1682,16.1682,16.1269,16.1434,327600.0
2010-04-22 14:55:00,19.52,19.52,19.5,19.52,135600.0,16.1434,16.1434,16.1269,16.1434,135600.0
2010-04-22 15:00:00,19.52,19.54,19.52,19.54,294000.0,16.1434,16.16,16.1434,16.16,294000.0
2010-04-22 15:05:00,19.54,19.56,19.53,19.55,227600.0,16.16,16.1765,16.1517,16.1682,227600.0
2010-04-22 15:10:00,19.55,19.56,19.54,19.56,139600.0,16.1682,16.1765,16.16,16.1765,139600.0
2010-04-22 15:15:00,19.56,19.57,19.56,19.56,146400.0,16.1765,16.1848,16.1765,16.1765,146400.0
2010-04-22 15:20:00,19.56,19.6,19.56,19.6,253600.0,16.1765,16.2096,16.1765,16.2096,253600.0
2010-04-22 15:25:00,19.6,19.63,19.59,19.62,242000.0,16.2096,16.2344,16.2013,16.2261,242000.0
2010-04-22 15:30:00,19.62,19.63,19.59,19.59,250000.0,16.2261,16.2344,16.2013,16.2013,250000.0
2010-04-22 15:35:00,19.59,19.59,19.57,19.57,237600.0,16.2013,16.2013,16.1848,16.1848,237600.0
2010-04-22 15:40:00,19.57,19.59,19.56,19.59,373600.0,16.1848,16.2013,16.1765,16.2013,373600.0
2010-04-22 15:45:00,19.59,19.59,19.57,19.57,398800.0,16.2013,16.2013,16.1848,16.1848,398800.0
2010-04-22 15:50:00,19.57,19.6,19.57,19.59,422000.0,16.1848,16.2096,16.1848,16.2013,422000.0
2010-04-22 15:55:00,19.59,19.59,19.56,19.56,792800.0,16.2013,16.2013,16.1765,16.1765,792800.0
2010-04-23 09:30:00,19.46,19.49,19.33,19.34,324400.0,16.0938,16.1186,15.9863,15.9946,324400.0
2010-04-23 09:35:00,19.33,19.4,19.33,19.4,110400.0,15.9863,16.0442,15.9863,16.0442,110400.0
2010-04-23 09:40:00,19.39,19.48,19.39,19.47,193200.0,16.0359,16.1103,16.0359,16.1021,193200.0
2010-04-23 09:45:00,19.47,19.48,19.44,19.47,76800.0,16.1021,16.1103,16.0773,16.1021,76800.0
2010-04-23 09:50:00,19.46,19.5,19.44,19.49,71600.0,16.0938,16.1269,16.0773,16.1186,71600.0
2010-04-23 09:55:00,19.49,19.55,19.48,19.55,87200.0,16.1186,16.1682,16.1103,16.1682,87200.0
2010-04-23 10:00:00,19.55,19.61,19.55,19.57,200400.0,16.1682,16.2179,16.1682,16.1848,200400.0
2010-04-23 10:05:00,19.57,19.59,19.57,19.57,55600.0,16.1848,16.2013,16.1848,16.1848,55600.0
2010-04-23 10:10:00,19.57,19.59,19.56,19.57,70400.0,16.1848,16.2013,16.1765,16.1848,70400.0
2010-04-23 10:15:00,19.57,19.57,19.54,19.55,74000.0,16.1848,16.1848,16.16,16.1682,74000.0
2010-04-23 10:20:00,19.55,19.57,19.52,19.57,71200.0,16.1682,16.1848,16.1434,16.1848,71200.0
2010-04-23 10:25:00,19.57,19.58,19.54,19.54,285200.0,16.1848,16.193,16.16,16.16,285200.0
2010-04-23 10:30:00,19.55,19.55,19.47,19.48,112400.0,16.1682,16.1682,16.1021,16.1103,112400.0
2010-04-23 10:35:00,19.48,19.52,19.48,19.51,72400.0,16.1103,16.1434,16.1103,16.1352,72400.0
2010-04-23 10:40:00,19.5,19.51,19.48,19.49,54800.0,16.1269,16.1352,16.1103,16.1186,54800.0
2010-04-23 10:45:00,19.5,19.5,19.46,19.46,89200.0,16.1269,16.1269,16.0938,16.0938,89200.0
2010-04-23 10:50:00,19.46,19.47,19.44,19.46,59600.0,16.0938,16.1021,16.0773,16.0938,59600.0
2010-04-23 10:55:00,19.46,19.46,19.42,19.44,70400.0,16.0938,16.0938,16.0607,16.0773,70400.0
2010-04-23 11:00:00,19.43,19.44,19.41,19.41,95600.0,16.069,16.0773,16.0525,16.0525,95600.0
2010-04-23 11:05:00,19.42,19.42,19.4,19.42,51200.0,16.0607,16.0607,16.0442,16.0607,51200.0
2010-04-23 11:10:00,19.41,19.43,19.41,19.43,50800.0,16.0525,16.069,16.0525,16.069,50800.0
2010-04-23 11:15:00,19.43,19.45,19.43,19.45,70800.0,16.069,16.0855,16.069,16.0855,70800.0
2010-04-23 11:20:00,19.45,19.45,19.42,19.43,66000.0,16.0855,16.0855,16.0607,16.069,66000.0
2010-04-23 11:25:00,19.42,19.42,19.39,19.4,106800.0,16.0607,16.0607,16.0359,16.0442,106800.0
2010-04-23 11:30:00,19.4,19.4,19.36,19.37,142400.0,16.0442,16.0442,16.0111,16.0194,142400.0
2010-04-23 11:35:00,19.39,19.41,19.37,19.41,34400.0,16.0359,16.0525,16.0194,16.0525,34400.0
2010-04-23 11:40:00,19.41,19.41,19.39,19.41,67200.0,16.0525,16.0525,16.0359,16.0525,67200.0
2010-04-23 11:45:00,19.41,19.43,19.4,19.41,98400.0,16.0525,16.069,16.0442,16.0525,98400.0
2010-04-23 11:50:00,19.42,19.42,19.4,19.4,85200.0,16.0607,16.0607,16.0442,16.0442,85200.0
2010-04-23 11:55:00,19.41,19.41,19.4,19.41,66400.0,16.0525,16.0525,16.0442,16.0525,66400.0
2010-04-23 12:00:00,19.41,19.43,19.41,19.41,69600.0,16.0525,16.069,16.0525,16.0525,69600.0
2010-04-23 12:05:00,19.41,19.42,19.4,19.41,72400.0,16.0525,16.0607,16.0442,16.0525,72400.0
2010-04-23 12:10:00,19.41,19.43,19.41,19.43,70000.0,16.0525,16.069,16.0525,16.069,70000.0
2010-04-23 12:15:00,19.43,19.44,19.41,19.43,168000.0,16.069,16.0773,16.0525,16.069,168000.0
2010-04-23 12:20:00,19.43,19.43,19.41,19.42,67600.0,16.069,16.069,16.0525,16.0607,67600.0
2010-04-23 12:25:00,19.42,19.43,19.41,19.43,24400.0,16.0607,16.069,16.0525,16.069,24400.0
2010-04-23 12:30:00,19.43,19.43,19.4,19.41,44800.0,16.069,16.069,16.0442,16.0525,44800.0
2010-04-23 12:35:00,19.41,19.41,19.4,19.41,70400.0,16.0525,16.0525,16.0442,16.0525,70400.0
2010-04-23 12:40:00,19.41,19.43,19.41,19.43,53600.0,16.0525,16.069,16.0525,16.069,53600.0
2010-04-23 12:45:00,19.43,19.43,19.4,19.4,51600.0,16.069,16.069,16.0442,16.0442,51600.0
2010-04-23 12:50:00,19.4,19.4,19.39,19.39,58000.0,16.0442,16.0442,16.0359,16.0359,58000.0
2010-04-23 12:55:00,19.39,19.45,19.39,19.45,96400.0,16.0359,16.0855,16.0359,16.0855,96400.0
2010-04-23 13:00:00,19.45,19.46,19.43,19.45,53600.0,16.0855,16.0938,16.069,16.0855,53600.0
2010-04-23 13:05:00,19.45,19.47,19.44,19.45,70800.0,16.0855,16.1021,16.0773,16.0855,70800.0
2010-04-23 13:10:00,19.46,19.48,19.45,19.48,53600.0,16.0938,16.1103,16.0855,16.1103,53600.0
2010-04-23 13:15:00,19.48,19.48,19.44,19.44,86000.0,16.1103,16.1103,16.0773,16.0773,86000.0
2010-04-23 13:20:00,19.43,19.45,19.43,19.45,34000.0,16.069,16.0855,16.069,16.0855,34000.0
2010-04-23 13:25:00,19.45,19.46,19.44,19.45,42400.0,16.0855,16.0938,16.0773,16.0855,42400.0
2010-04-23 13:30:00,19.45,19.46,19.45,19.45,54000.0,16.0855,16.0938,16.0855,16.0855,54000.0
2010-04-23 13:35:00,19.45,19.45,19.43,19.45,39600.0,16.0855,16.0855,16.069,16.0855,39600.0
2010-04-23 13:40:00,19.45,19.45,19.43,19.43,49200.0,16.0855,16.0855,16.069,16.069,49200.0
2010-04-23 13:45:00,19.43,19.45,19.43,19.44,39200.0,16.069,16.0855,16.069,16.0773,39200.0
2010-04-23 13:50:00,19.44,19.45,19.43,19.44,47600.0,16.0773,16.0855,16.069,16.0773,47600.0
2010-04-23 13:55:00,19.43,19.45,19.43,19.44,36000.0,16.069,16.0855,16.069,16.0773,36000.0
2010-04-23 14:00:00,19.44,19.45,19.43,19.45,62800.0,16.0773,16.0855,16.069,16.0855,62800.0
2010-04-23 14:05:00,19.45,19.46,19.43,19.43,71600.0,16.0855,16.0938,16.069,16.069,71600.0
2010-04-23 14:10:00,19.43,19.46,19.43,19.45,67600.0,16.069,16.0938,16.069,16.0855,67600.0
2010-04-23 14:15:00,19.45,19.46,19.43,19.44,52000.0,16.0855,16.0938,16.069,16.0773,52000.0
2010-04-23 14:20:00,19.44,19.45,19.43,19.44,78000.0,16.0773,16.0855,16.069,16.0773,78000.0
2010-04-23 14:25:00,19.44,19.45,19.43,19.44,86400.0,16.0773,16.0855,16.069,16.0773,86400.0
2010-04-23 14:30:00,19.43,19.43,19.41,19.43,215600.0,16.069,16.069,16.0525,16.069,215600.0
2010-04-23 14:35:00,19.43,19.44,19.42,19.43,66000.0,16.069,16.0773,16.0607,16.069,66000.0
2010-04-23 14:40:00,19.43,19.45,19.43,19.44,48000.0,16.069,16.0855,16.069,16.0773,48000.0
2010-04-23 14:45:00,19.44,19.45,19.43,19.45,97200.0,16.0773,16.0855,16.069,16.0855,97200.0
2010-04-23 14:50:00,19.45,19.47,19.44,19.47,188400.0,16.0855,16.1021,16.0773,16.1021,188400.0
2010-04-23 14:55:00,19.47,19.47,19.45,19.46,126400.0,16.1021,16.1021,16.0855,16.0938,126400.0
2010-04-23 15:00:00,19.46,19.48,19.45,19.46,116000.0,16.0938,16.1103,16.0855,16.0938,116000.0
2010-04-23 15:05:00,19.47,19.47,19.44,19.45,142800.0,16.1021,16.1021,16.0773,16.0855,142800.0
2010-04-23 15:10:00,19.45,19.46,19.45,19.46,141200.0,16.0855,16.0938,16.0855,16.0938,141200.0
2010-04-23 15:15:00,19.46,19.46,19.44,19.46,155600.0,16.0938,16.0938,16.0773,16.0938,155600.0
2010-04-23 15:20:00,19.46,19.46,19.44,19.45,185200.0,16.0938,16.0938,16.0773,16.0855,185200.0
2010-04-23 15:25:00,19.44,19.44,19.41,19.42,276000.0,16.0773,16.0773,16.0525,16.0607,276000.0
2010-04-23 15:30:00,19.43,19.46,19.42,19.44,403200.0,16.069,16.0938,16.0607,16.0773,403200.0
2010-04-23 15:35:00,19.44,19.45,19.43,19.43,306000.0,16.0773,16.0855,16.069,16.069,306000.0
2010-04-23 15:40:00,19.44,19.45,19.37,19.4,597200.0,16.0773,16.0855,16.0194,16.0442,597200.0
2010-04-23 15:45:00,19.4,19.45,19.37,19.44,421200.0,16.0442,16.0855,16.0194,16.0773,421200.0
2010-04-23 15:50:00,19.44,19.48,19.43,19.48,471600.0,16.0773,16.1103,16.069,16.1103,471600.0
2010-04-23 15:55:00,19.48,19.49,19.46,19.46,528400.0,16.1103,16.1186,16.0938,16.0938,528400.0
2010-04-26 09:30:00,19.48,19.5,19.47,19.47,278400.0,16.1103,16.1269,16.1021,16.1021,278400.0
2010-04-26 09:35:00,19.47,19.59,19.47,19.59,180000.0,16.1021,16.2013,16.1021,16.2013,180000.0
2010-04-26 09:40:00,19.59,19.62,19.56,19.57,114800.0,16.2013,16.2261,16.1765,16.1848,114800.0
2010-04-26 09:45:00,19.57,19.57,19.54,19.54,45200.0,16.1848,16.1848,16.16,16.16,45200.0
2010-04-26 09:50:00,19.54,19.58,19.54,19.57,72400.0,16.16,16.193,16.16,16.1848,72400.0
2010-04-26 09:55:00,19.58,19.59,19.55,19.56,47600.0,16.193,16.2013,16.1682,16.1765,47600.0
2010-04-26 10:00:00,19.56,19.58,19.54,19.58,74400.0,16.1765,16.193,16.16,16.193,74400.0
2010-04-26 10:05:00,19.58,19.6,19.56,19.59,51600.0,16.193,16.2096,16.1765,16.2013,51600.0
2010-04-26 10:10:00,19.59,19.6,19.59,19.59,38800.0,16.2013,16.2096,16.2013,16.2013,38800.0
2010-04-26 10:15:00,19.59,19.6,19.53,19.54,49600.0,16.2013,16.2096,16.1517,16.16,49600.0
2010-04-26 10:20:00,19.55,19.56,19.54,19.55,47200.0,16.1682,16.1765,16.16,16.1682,47200.0
2010-04-26 10:25:00,19.55,19.58,19.55,19.56,96000.0,16.1682,16.193,16.1682,16.1765,96000.0
2010-04-26 10:30:00,19.56,19.59,19.56,19.58,42800.0,16.1765,16.2013,16.1765,16.193,42800.0
2010-04-26 10:35:00,19.58,19.6,19.55,19.56,51600.0,16.193,16.2096,16.1682,16.1765,51600.0
2010-04-26 10:40:00,19.56,19.56,19.53,19.54,66800.0,16.1765,16.1765,16.1517,16.16,66800.0
2010-04-26 10:45:00,19.54,19.55,19.52,19.52,32400.0,16.16,16.1682,16.1434,16.1434,32400.0
2010-04-26 10:50:00,19.52,19.57,19.52,19.56,42400.0,16.1434,16.1848,16.1434,16.1765,42400.0
2010-04-26 10:55:00,19.56,19.58,19.56,19.56,48000.0,16.1765,16.193,16.1765,16.1765,48000.0
2010-04-26 11:00:00,19.57,19.61,19.53,19.6,156000.0,16.1848,16.2179,16.1517,16.2096,156000.0
2010-04-26 11:05:00,19.6,19.6,19.58,19.59,32400.0,16.2096,16.2096,16.193,16.2013,32400.0
2010-04-26 11:10:00,19.58,19.61,19.57,19.61,54400.0,16.193,16.2179,16.1848,16.2179,54400.0
2010-04-26 11:15:00,19.61,19.62,19.59,19.61,49600.0,16.2179,16.2261,16.2013,16.2179,49600.0
2010-04-26 11:20:00,19.61,19.62,19.59,19.59,35200.0,16.2179,16.2261,16.2013,16.2013,35200.0
2010-04-26 11:25:00,19.59,19.61,19.59,19.59,51600.0,16.2013,16.2179,16.2013,16.2013,51600.0
2010-04-26 11:30:00,19.59,19.6,19.56,19.56,108000.0,16.2013,16.2096,16.1765,16.1765,108000.0
2010-04-26 11:35:00,19.57,19.58,19.56,19.58,62800.0,16.1848,16.193,16.1765,16.193,62800.0
2010-04-26 11:40:00,19.58,19.59,19.57,19.59,25200.0,16.193,16.2013,16.1848,16.2013,25200.0
2010-04-26 11:45:00,19.59,19.59,19.57,19.57,70800.0,16.2013,16.2013,16.1848,16.1848,70800.0
2010-04-26 11:50:00,19.58,19.58,19.52,19.52,98000.0,16.193,16.193,16.1434,16.1434,98000.0
2010-04-26 11:55:00,19.52,19.52,19.5,19.5,50000.0,16.1434,16.1434,16.1269,16.1269,50000.0
2010-04-26 12:00:00,19.49,19.5,19.48,19.48,27200.0,16.1186,16.1269,16.1103,16.1103,27200.0
2010-04-26 12:05:00,19.49,19.5,19.48,19.5,24400.0,16.1186,16.1269,16.1103,16.1269,24400.0
2010-04-26 12:10:00,19.5,19.55,19.5,19.52,148400.0,16.1269,16.1682,16.1269,16.1434,148400.0
2010-04-26 12:15:00,19.52,19.53,19.51,19.52,54400.0,16.1434,16.1517,16.1352,16.1434,54400.0
2010-04-26 12:20:00,19.53,19.53,19.51,19.52,28000.0,16.1517,16.1517,16.1352,16.1434,28000.0
2010-04-26 12:25:00,19.52,19.53,19.51,19.51,22400.0,16.1434,16.1517,16.1352,16.1352,22400.0
2010-04-26 12:30:00,19.52,19.53,19.5,19.53,40000.0,16.1434,16.1517,16.1269,16.1517,40000.0
2010-04-26 12:35:00,19.53,19.54,19.52,19.52,86800.0,16.1517,16.16,16.1434,16.1434,86800.0
2010-04-26 12:40:00,19.52,19.52,19.51,19.52,29600.0,16.1434,16.1434,16.1352,16.1434,29600.0
2010-04-26 12:45:00,19.52,19.54,19.51,19.54,52400.0,16.1434,16.16,16.1352,16.16,52400.0
2010-04-26 12:50:00,19.53,19.54,19.52,19.52,65600.0,16.1517,16.16,16.1434,16.1434,65600.0
2010-04-26 12:55:00,19.52,19.53,19.52,19.53,33200.0,16.1434,16.1517,16.1434,16.1517,33200.0
2010-04-26 13:00:00,19.53,19.54,19.53,19.53,56800.0,16.1517,16.16,16.1517,16.1517,56800.0
2010-04-26 13:05:00,19.53,19.54,19.5,19.5,126000.0,16.1517,16.16,16.1269,16.1269,126000.0
2010-04-26 13:10:00,19.5,19.51,19.5,19.5,85200.0,16.1269,16.1352,16.1269,16.1269,85200.0
2010-04-26 13:15:00,19.51,19.51,19.5,19.51,28400.0,16.1352,16.1352,16.1269,16.1352,28400.0
2010-04-26 13:20:00,19.51,19.51,19.5,19.51,14800.0,16.1352,16.1352,16.1269,16.1352,14800.0
2010-04-26 13:25:00,19.51,19.51,19.5,19.5,34800.0,16.1352,16.1352,16.1269,16.1269,34800.0
2010-04-26 13:30:00,19.5,19.51,19.48,19.49,83200.0,16.1269,16.1352,16.1103,16.1186,83200.0
2010-04-26 13:35:00,19.49,19.5,19.47,19.49,82800.0,16.1186,16.1269,16.1021,16.1186,82800.0
2010-04-26 13:40:00,19.5,19.51,19.49,19.51,75200.0,16.1269,16.1352,16.1186,16.1352,75200.0
2010-04-26 13:45:00,19.51,19.52,19.51,19.52,51600.0,16.1352,16.1434,16.1352,16.1434,51600.0
2010-04-26 13:50:00,19.52,19.53,19.5,19.51,66400.0,16.1434,16.1517,16.1269,16.1352,66400.0
2010-04-26 13:55:00,19.51,19.52,19.5,19.51,68000.0,16.1352,16.1434,16.1269,16.1352,68000.0
2010-04-26 14:00:00,19.5,19.5,19.49,19.5,40000.0,16.1269,16.1269,16.1186,16.1269,40000.0
2010-04-26 14:05:00,19.5,19.5,19.5,19.5,83600.0,16.1269,16.1269,16.1269,16.1269,83600.0
2010-04-26 14:10:00,19.5,19.52,19.49,19.52,40000.0,16.1269,16.1434,16.1186,16.1434,40000.0
2010-04-26 14:15:00,19.52,19.55,19.52,19.54,41200.0,16.1434,16.1682,16.1434,16.16,41200.0
2010-04-26 14:20:00,19.54,19.56,19.54,19.56,45600.0,16.16,16.1765,16.16,16.1765,45600.0
2010-04-26 14:25:00,19.56,19.56,19.55,19.56,52000.0,16.1765,16.1765,16.1682,16.1765,52000.0
2010-04-26 14:30:00,19.56,19.56,19.55,19.55,25600.0,16.1765,16.1765,16.1682,16.1682,25600.0
2010-04-26 14:35:00,19.55,19.55,19.54,19.54,41600.0,16.1682,16.1682,16.16,16.16,41600.0
2010-04-26 14:40:00,19.53,19.54,19.53,19.54,40800.0,16.1517,16.16,16.1517,16.16,40800.0
2010-04-26 14:45:00,19.53,19.55,19.53,19.55,46000.0,16.1517,16.1682,16.1517,16.1682,46000.0
2010-04-26 14:50:00,19.55,19.56,19.54,19.54,51600.0,16.1682,16.1765,16.16,16.16,51600.0
2010-04-26 14:55:00,19.54,19.55,19.53,19.54,56400.0,16.16,16.1682,16.1517,16.16,56400.0
2010-04-26 15:00:00,19.53,19.54,19.52,19.52,118800.0,16.1517,16.16,16.1434,16.1434,118800.0
2010-04-26 15:05:00,19.52,19.53,19.52,19.52,57600.0,16.1434,16.1517,16.1434,16.1434,57600.0
2010-04-26 15:10:00,19.52,19.52,19.49,19.49,134800.0,16.1434,16.1434,16.1186,16.1186,134800.0
2010-04-26 15:15:00,19.49,19.5,19.48,19.48,76800.0,16.1186,16.1269,16.1103,16.1103,76800.0
2010-04-26 15:20:00,19.48,19.48,19.45,19.48,116800.0,16.1103,16.1103,16.0855,16.1103,116800.0
2010-04-26 15:25:00,19.48,19.5,19.48,19.5,168000.0,16.1103,16.1269,16.1103,16.1269,168000.0
2010-04-26 15:30:00,19.5,19.51,19.5,19.5,106400.0,16.1269,16.1352,16.1269,16.1269,106400.0
2010-04-26 15:35:00,19.5,19.52,19.5,19.52,84400.0,16.1269,16.1434,16.1269,16.1434,84400.0
2010-04-26 15:40:00,19.51,19.51,19.49,19.5,84000.0,16.1352,16.1352,16.1186,16.1269,84000.0
2010-04-26 15:45:00,19.5,19.51,19.48,19.5,138000.0,16.1269,16.1352,16.1103,16.1269,138000.0
2010-04-26 15:50:00,19.5,19.52,19.5,19.51,202400.0,16.1269,16.1434,16.1269,16.1352,202400.0
2010-04-26 15:55:00,19.51,19.51,19.49,19.49,243200.0,16.1352,16.1352,16.1186,16.1186,243200.0
2010-04-27 09:30:00,19.42,19.47,19.33,19.41,183200.0,16.0607,16.1021,15.9863,16.0525,183200.0
2010-04-27 09:35:00,19.41,19.44,19.35,19.36,132400.0,16.0525,16.0773,16.0028,16.0111,132400.0
2010-04-27 09:40:00,19.38,19.38,19.36,19.37,77600.0,16.0276,16.0276,16.0111,16.0194,77600.0
2010-04-27 09:45:00,19.36,19.37,19.32,19.36,61600.0,16.0111,16.0194,15.978,16.0111,61600.0
2010-04-27 09:50:00,19.36,19.38,19.35,19.36,72800.0,16.0111,16.0276,16.0028,16.0111,72800.0
2010-04-27 09:55:00,19.37,19.45,19.36,19.43,100000.0,16.0194,16.0855,16.0111,16.069,100000.0
2010-04-27 10:00:00,19.43,19.48,19.43,19.48,106400.0,16.069,16.1103,16.069,16.1103,106400.0
2010-04-27 10:05:00,19.48,19.54,19.47,19.54,70400.0,16.1103,16.16,16.1021,16.16,70400.0
2010-04-27 10:10:00,19.54,19.55,19.53,19.54,53200.0,16.16,16.1682,16.1517,16.16,53200.0
2010-04-27 10:15:00,19.54,19.54,19.53,19.53,43600.0,16.16,16.16,16.1517,16.1517,43600.0
2010-04-27 10:20:00,19.53,19.59,19.53,19.58,294000.0,16.1517,16.2013,16.1517,16.193,294000.0
2010-04-27 10:25:00,19.58,19.6,19.58,19.6,106800.0,16.193,16.2096,16.193,16.2096,106800.0
2010-04-27 10:30:00,19.6,19.61,19.59,19.6,57200.0,16.2096,16.2179,16.2013,16.2096,57200.0
2010-04-27 10:35:00,19.59,19.59,19.55,19.58,50000.0,16.2013,16.2013,16.1682,16.193,50000.0
2010-04-27 10:40:00,19.58,19.59,19.56,19.59,70800.0,16.193,16.2013,16.1765,16.2013,70800.0
2010-04-27 10:45:00,19.58,19.62,19.58,19.6,131600.0,16.193,16.2261,16.193,16.2096,131600.0
2010-04-27 10:50:00,19.6,19.6,19.56,19.58,126400.0,16.2096,16.2096,16.1765,16.193,126400.0
2010-04-27 10:55:00,19.58,19.6,19.57,19.58,52800.0,16.193,16.2096,16.1848,16.193,52800.0
2010-04-27 11:00:00,19.59,19.59,19.56,19.56,77200.0,16.2013,16.2013,16.1765,16.1765,77200.0
2010-04-27 11:05:00,19.56,19.56,19.53,19.54,78000.0,16.1765,16.1765,16.1517,16.16,78000.0
2010-04-27 11:10:00,19.53,19.54,19.47,19.49,109200.0,16.1517,16.16,16.1021,16.1186,109200.0
2010-04-27 11:15:00,19.49,19.49,19.43,19.47,79600.0,16.1186,16.1186,16.069,16.1021,79600.0
2010-04-27 11:20:00,19.47,19.49,19.45,19.45,137600.0,16.1021,16.1186,16.0855,16.0855,137600.0
2010-04-27 11:25:00,19.45,19.45,19.34,19.35,194400.0,16.0855,16.0855,15.9946,16.0028,194400.0
2010-04-27 11:30:00,19.34,19.35,19.3,19.34,376000.0,15.9946,16.0028,15.9615,15.9946,376000.0
2010-04-27 11:35:00,19.35,19.37,19.3,19.31,170400.0,16.0028,16.0194,15.9615,15.9698,170400.0
2010-04-27 11:40:00,19.31,19.36,19.3,19.35,104800.0,15.9698,16.0111,15.9615,16.0028,104800.0
2010-04-27 11:45:00,19.35,19.36,19.32,19.34,161200.0,16.0028,16.0111,15.978,15.9946,161200.0
2010-04-27 11:50:00,19.34,19.38,19.32,19.32,242000.0,15.9946,16.0276,15.978,15.978,242000.0
2010-04-27 11:55:00,19.32,19.35,19.32,19.34,87200.0,15.978,16.0028,15.978,15.9946,87200.0
2010-04-27 12:00:00,19.34,19.39,19.33,19.39,88000.0,15.9946,16.0359,15.9863,16.0359,88000.0
2010-04-27 12:05:00,19.39,19.42,19.36,19.36,92400.0,16.0359,16.0607,16.0111,16.0111,92400.0
2010-04-27 12:10:00,19.36,19.37,19.32,19.33,118000.0,16.0111,16.0194,15.978,15.9863,118000.0
2010-04-27 12:15:00,19.33,19.36,19.33,19.34,112800.0,15.9863,16.0111,15.9863,15.9946,112800.0
2010-04-27 12:20:00,19.34,19.38,19.33,19.36,100800.0,15.9946,16.0276,15.9863,16.0111,100800.0
2010-04-27 12:25:00,19.36,19.38,19.33,19.36,88000.0,16.0111,16.0276,15.9863,16.0111,88000.0
2010-04-27 12:30:00,19.36,19.36,19.32,19.33,76000.0,16.0111,16.0111,15.978,15.9863,76000.0
2010-04-27 12:35:00,19.33,19.37,19.33,19.37,68800.0,15.9863,16.0194,15.9863,16.0194,68800.0
2010-04-27 12:40:00,19.37,19.37,19.34,19.36,55600.0,16.0194,16.0194,15.9946,16.0111,55600.0
2010-04-27 12:45:00,19.36,19.38,19.35,19.36,50000.0,16.0111,16.0276,16.0028,16.0111,50000.0
2010-04-27 12:50:00,19.37,19.4,19.36,19.37,92800.0,16.0194,16.0442,16.0111,16.0194,92800.0
2010-04-27 12:55:00,19.36,19.39,19.35,19.38,37200.0,16.0111,16.0359,16.0028,16.0276,37200.0
2010-04-27 13:00:00,19.39,19.42,19.38,19.41,81200.0,16.0359,16.0607,16.0276,16.0525,81200.0
2010-04-27 13:05:00,19.41,19.43,19.41,19.43,99200.0,16.0525,16.069,16.0525,16.069,99200.0
2010-04-27 13:10:00,19.42,19.43,19.4,19.41,38400.0,16.0607,16.069,16.0442,16.0525,38400.0
2010-04-27 13:15:00,19.41,19.47,19.41,19.47,50800.0,16.0525,16.1021,16.0525,16.1021,50800.0
2010-04-27 13:20:00,19.47,19.48,19.44,19.44,48400.0,16.1021,16.1103,16.0773,16.0773,48400.0
2010-04-27 13:25:00,19.44,19.51,19.44,19.5,203200.0,16.0773,16.1352,16.0773,16.1269,203200.0
2010-04-27 13:30:00,19.51,19.53,19.49,19.49,156800.0,16.1352,16.1517,16.1186,16.1186,156800.0
2010-04-27 13:35:00,19.49,19.5,19.47,19.47,43200.0,16.1186,16.1269,16.1021,16.1021,43200.0
2010-04-27 13:40:00,19.46,19.47,19.44,19.47,37600.0,16.0938,16.1021,16.0773,16.1021,37600.0
2010-04-27 13:45:00,19.47,19.48,19.46,19.47,48400.0,16.1021,16.1103,16.0938,16.1021,48400.0
2010-04-27 13:50:00,19.47,19.48,19.45,19.46,69600.0,16.1021,16.1103,16.0855,16.0938,69600.0
2010-04-27 13:55:00,19.46,19.49,19.45,19.45,138800.0,16.0938,16.1186,16.0855,16.0855,138800.0
2010-04-27 14:00:00,19.45,19.45,19.41,19.42,123200.0,16.0855,16.0855,16.0525,16.0607,123200.0
2010-04-27 14:05:00,19.42,19.43,19.4,19.42,310400.0,16.0607,16.069,16.0442,16.0607,310400.0
2010-04-27 14:10:00,19.42,19.43,19.4,19.43,86400.0,16.0607,16.069,16.0442,16.069,86400.0
2010-04-27 14:15:00,19.43,19.43,19.42,19.43,54000.0,16.069,16.069,16.0607,16.069,54000.0
2010-04-27 14:20:00,19.43,19.43,19.41,19.43,268000.0,16.069,16.069,16.0525,16.069,268000.0
2010-04-27 14:25:00,19.43,19.45,19.42,19.42,154000.0,16.069,16.0855,16.0607,16.0607,154000.0
2010-04-27 14:30:00,19.42,19.43,19.4,19.41,93200.0,16.0607,16.069,16.0442,16.0525,93200.0
2010-04-27 14:35:00,19.41,19.42,19.38,19.39,86400.0,16.0525,16.0607,16.0276,16.0359,86400.0
2010-04-27 14:40:00,19.39,19.4,19.35,19.35,112400.0,16.0359,16.0442,16.0028,16.0028,112400.0
2010-04-27 14:45:00,19.35,19.37,19.35,19.36,91600.0,16.0028,16.0194,16.0028,16.0111,91600.0
2010-04-27 14:50:00,19.36,19.36,19.33,19.34,110000.0,16.0111,16.0111,15.9863,15.9946,110000.0
2010-04-27 14:55:00,19.34,19.35,19.3,19.31,71600.0,15.9946,16.0028,15.9615,15.9698,71600.0
2010-04-27 15:00:00,19.31,19.33,19.3,19.31,92000.0,15.9698,15.9863,15.9615,15.9698,92000.0
2010-04-27 15:05:00,19.31,19.36,19.31,19.36,126000.0,15.9698,16.0111,15.9698,16.0111,126000.0
2010-04-27 15:10:00,19.36,19.37,19.35,19.35,96800.0,16.0111,16.0194,16.0028,16.0028,96800.0
2010-04-27 15:15:00,19.35,19.38,19.33,19.38,97600.0,16.0028,16.0276,15.9863,16.0276,97600.0
2010-04-27 15:20:00,19.38,19.39,19.37,19.37,105600.0,16.0276,16.0359,16.0194,16.0194,105600.0
2010-04-27 15:25:00,19.37,19.38,19.34,19.36,122800.0,16.0194,16.0276,15.9946,16.0111,122800.0
2010-04-27 15:30:00,19.35,19.35,19.31,19.31,159600.0,16.0028,16.0028,15.9698,15.9698,159600.0
2010-04-27 15:35:00,19.31,19.33,19.3,19.32,149200.0,15.9698,15.9863,15.9615,15.978,149200.0
2010-04-27 15:40:00,19.32,19.32,19.26,19.28,225200.0,15.978,15.978,15.9284,15.9449,225200.0
2010-04-27 15:45:00,19.28,19.29,19.2,19.21,252000.0,15.9449,15.9532,15.8788,15.887,252000.0
2010-04-27 15:50:00,19.21,19.23,19.15,19.21,752000.0,15.887,15.9036,15.8374,15.887,752000.0
2010-04-27 15:55:00,19.21,19.24,19.18,19.18,1067600.0,15.887,15.9119,15.8622,15.8622,1067600.0
2010-04-28 09:30:00,19.24,19.51,19.19,19.21,214400.0,15.9119,16.1352,15.8705,15.887,214400.0
2010-04-28 09:35:00,19.21,19.27,19.2,19.24,84000.0,15.887,15.9367,15.8788,15.9119,84000.0
2010-04-28 09:40:00,19.25,19.28,19.18,19.25,74000.0,15.9201,15.9449,15.8622,15.9201,74000.0
2010-04-28 09:45:00,19.25,19.3,19.24,19.28,201200.0,15.9201,15.9615,15.9119,15.9449,201200.0
2010-04-28 09:50:00,19.29,19.3,19.25,19.27,115200.0,15.9532,15.9615,15.9201,15.9367,115200.0
2010-04-28 09:55:00,19.25,19.3,19.24,19.3,400800.0,15.9201,15.9615,15.9119,15.9615,400800.0
2010-04-28 10:00:00,19.31,19.32,19.25,19.27,168400.0,15.9698,15.978,15.9201,15.9367,168400.0
2010-04-28 10:05:00,19.27,19.3,19.26,19.3,191600.0,15.9367,15.9615,15.9284,15.9615,191600.0
2010-04-28 10:10:00,19.3,19.36,19.27,19.34,496000.0,15.9615,16.0111,15.9367,15.9946,496000.0
2010-04-28 10:15:00,19.33,19.38,19.32,19.35,156000.0,15.9863,16.0276,15.978,16.0028,156000.0
2010-04-28 10:20:00,19.35,19.37,19.35,19.36,61600.0,16.0028,16.0194,16.0028,16.0111,61600.0
2010-04-28 10:25:00,19.36,19.37,19.32,19.33,181600.0,16.0111,16.0194,15.978,15.9863,181600.0
2010-04-28 10:30:00,19.33,19.34,19.26,19.27,125200.0,15.9863,15.9946,15.9284,15.9367,125200.0
2010-04-28 10:35:00,19.28,19.28,19.21,19.23,106800.0,15.9449,15.9449,15.887,15.9036,106800.0
2010-04-28 10:40:00,19.23,19.25,19.21,19.22,66800.0,15.9036,15.9201,15.887,15.8953,66800.0
2010-04-28 10:45:00,19.22,19.23,19.15,19.17,89600.0,15.8953,15.9036,15.8374,15.854,89600.0
2010-04-28 10:50:00,19.16,19.22,19.16,19.21,68800.0,15.8457,15.8953,15.8457,15.887,68800.0
2010-04-28 10:55:00,19.21,19.26,19.2,19.25,30000.0,15.887,15.9284,15.8788,15.9201,30000.0
2010-04-28 11:00:00,19.26,19.28,19.25,19.28,100400.0,15.9284,15.9449,15.9201,15.9449,100400.0
2010-04-28 11:05:00,19.28,19.3,19.24,19.24,156400.0,15.9449,15.9615,15.9119,15.9119,156400.0
2010-04-28 11:10:00,19.24,19.26,19.24,19.25,36800.0,15.9119,15.9284,15.9119,15.9201,36800.0
2010-04-28 11:15:00,19.25,19.25,19.24,19.25,52800.0,15.9201,15.9201,15.9119,15.9201,52800.0
2010-04-28 11:20:00,19.25,19.25,19.24,19.24,52400.0,15.9201,15.9201,15.9119,15.9119,52400.0
2010-04-28 11:25:00,19.24,19.24,19.18,19.21,258000.0,15.9119,15.9119,15.8622,15.887,258000.0
2010-04-28 11:30:00,19.21,19.22,19.18,19.2,71600.0,15.887,15.8953,15.8622,15.8788,71600.0
2010-04-28 11:35:00,19.19,19.19,19.08,19.14,117600.0,15.8705,15.8705,15.7795,15.8292,117600.0
2010-04-28 11:40:00,19.14,19.17,19.1,19.12,160800.0,15.8292,15.854,15.7961,15.8126,160800.0
2010-04-28 11:45:00,19.12,19.17,19.12,19.17,61600.0,15.8126,15.854,15.8126,15.854,61600.0
2010-04-28 11:50:00,19.17,19.17,19.13,19.15,61200.0,15.854,15.854,15.8209,15.8374,61200.0
2010-04-28 11:55:00,19.15,19.16,19.13,19.14,62800.0,15.8374,15.8457,15.8209,15.8292,62800.0
2010-04-28 12:00:00,19.14,19.14,19.1,19.11,91200.0,15.8292,15.8292,15.7961,15.8043,91200.0
2010-04-28 12:05:00,19.11,19.12,19.05,19.07,549200.0,15.8043,15.8126,15.7547,15.7713,549200.0
2010-04-28 12:10:00,19.07,19.09,19.06,19.09,112800.0,15.7713,15.7878,15.763,15.7878,112800.0
2010-04-28 12:15:00,19.09,19.09,19.07,19.09,54400.0,15.7878,15.7878,15.7713,15.7878,54400.0
2010-04-28 12:20:00,19.08,19.13,19.08,19.11,92000.0,15.7795,15.8209,15.7795,15.8043,92000.0
2010-04-28 12:25:00,19.12,19.13,19.11,19.13,84800.0,15.8126,15.8209,15.8043,15.8209,84800.0
2010-04-28 12:30:00,19.12,19.14,19.11,19.11,112800.0,15.8126,15.8292,15.8043,15.8043,112800.0
2010-04-28 12:35:00,19.11,19.12,19.09,19.11,69200.0,15.8043,15.8126,15.7878,15.8043,69200.0
2010-04-28 12:40:00,19.11,19.13,19.1,19.11,30800.0,15.8043,15.8209,15.7961,15.8043,30800.0
2010-04-28 12:45:00,19.11,19.13,19.11,19.12,46400.0,15.8043,15.8209,15.8043,15.8126,46400.0
2010-04-28 12:50:00,19.12,19.13,19.12,19.13,74800.0,15.8126,15.8209,15.8126,15.8209,74800.0
2010-04-28 12:55:00,19.13,19.13,19.11,19.11,46400.0,15.8209,15.8209,15.8043,15.8043,46400.0
2010-04-28 13:00:00,19.11,19.12,19.1,19.11,58400.0,15.8043,15.8126,15.7961,15.8043,58400.0
2010-04-28 13:05:00,19.1,19.13,19.1,19.13,59600.0,15.7961,15.8209,15.7961,15.8209,59600.0
2010-04-28 13:10:00,19.13,19.13,19.11,19.11,56800.0,15.8209,15.8209,15.8043,15.8043,56800.0
2010-04-28 13:15:00,19.11,19.14,19.11,19.12,43200.0,15.8043,15.8292,15.8043,15.8126,43200.0
2010-04-28 13:20:00,19.12,19.14,19.12,19.13,46000.0,15.8126,15.8292,15.8126,15.8209,46000.0
2010-04-28 13:25:00,19.14,19.14,19.11,19.11,34800.0,15.8292,15.8292,15.8043,15.8043,34800.0
2010-04-28 13:30:00,19.11,19.12,19.11,19.11,42800.0,15.8043,15.8126,15.8043,15.8043,42800.0
2010-04-28 13:35:00,19.11,19.16,19.11,19.16,51600.0,15.8043,15.8457,15.8043,15.8457,51600.0
2010-04-28 13:40:00,19.16,19.16,19.13,19.13,60000.0,15.8457,15.8457,15.8209,15.8209,60000.0
2010-04-28 13:45:00,19.13,19.14,19.11,19.12,32000.0,15.8209,15.8292,15.8043,15.8126,32000.0
2010-04-28 13:50:00,19.12,19.14,19.12,19.13,146000.0,15.8126,15.8292,15.8126,15.8209,146000.0
2010-04-28 13:55:00,19.13,19.13,19.11,19.11,58400.0,15.8209,15.8209,15.8043,15.8043,58400.0
2010-04-28 14:00:00,19.11,19.13,19.11,19.11,34400.0,15.8043,15.8209,15.8043,15.8043,34400.0
2010-04-28 14:05:00,19.11,19.14,19.11,19.11,64000.0,15.8043,15.8292,15.8043,15.8043,64000.0
2010-04-28 14:10:00,19.11,19.15,19.1,19.12,46400.0,15.8043,15.8374,15.7961,15.8126,46400.0
2010-04-28 14:15:00,19.13,19.15,19.09,19.09,98400.0,15.8209,15.8374,15.7878,15.7878,98400.0
2010-04-28 14:20:00,19.1,19.15,19.08,19.13,138400.0,15.7961,15.8374,15.7795,15.8209,138400.0
2010-04-28 14:25:00,19.13,19.14,19.11,19.11,165200.0,15.8209,15.8292,15.8043,15.8043,165200.0
2010-04-28 14:30:00,19.11,19.14,19.1,19.12,544000.0,15.8043,15.8292,15.7961,15.8126,544000.0
2010-04-28 14:35:00,19.12,19.13,19.11,19.12,146800.0,15.8126,15.8209,15.8043,15.8126,146800.0
2010-04-28 14:40:00,19.11,19.15,19.11,19.15,75200.0,15.8043,15.8374,15.8043,15.8374,75200.0
2010-04-28 14:45:00,19.15,19.16,19.13,19.13,160800.0,15.8374,15.8457,15.8209,15.8209,160800.0
2010-04-28 14:50:00,19.13,19.18,19.13,19.18,142000.0,15.8209,15.8622,15.8209,15.8622,142000.0
2010-04-28 14:55:00,19.18,19.19,19.17,19.18,192400.0,15.8622,15.8705,15.854,15.8622,192400.0
2010-04-28 15:00:00,19.18,19.19,19.14,19.15,114800.0,15.8622,15.8705,15.8292,15.8374,114800.0
2010-04-28 15:05:00,19.14,19.16,19.13,19.14,79600.0,15.8292,15.8457,15.8209,15.8292,79600.0
2010-04-28 15:10:00,19.14,19.15,19.13,19.14,106400.0,15.8292,15.8374,15.8209,15.8292,106400.0
2010-04-28 15:15:00,19.14,19.14,19.11,19.13,113200.0,15.8292,15.8292,15.8043,15.8209,113200.0
2010-04-28 15:20:00,19.13,19.15,19.11,19.14,109600.0,15.8209,15.8374,15.8043,15.8292,109600.0
2010-04-28 15:25:00,19.13,19.14,19.12,19.13,66400.0,15.8209,15.8292,15.8126,15.8209,66400.0
2010-04-28 15:30:00,19.14,19.16,19.13,19.14,85200.0,15.8292,15.8457,15.8209,15.8292,85200.0
2010-04-28 15:35:00,19.14,19.15,19.09,19.09,172000.0,15.8292,15.8374,15.7878,15.7878,172000.0
2010-04-28 15:40:00,19.09,19.11,19.08,19.1,107600.0,15.7878,15.8043,15.7795,15.7961,107600.0
2010-04-28 15:45:00,19.1,19.11,19.04,19.05,402000.0,15.7961,15.8043,15.7465,15.7547,402000.0
2010-04-28 15:50:00,19.05,19.1,19.04,19.1,466000.0,15.7547,15.7961,15.7465,15.7961,466000.0
2010-04-28 15:55:00,19.09,19.12,19.09,19.12,455600.0,15.7878,15.8126,15.7878,15.8126,455600.0
2010-04-29 09:30:00,19.28,19.35,19.18,19.35,164400.0,15.9449,16.0028,15.8622,16.0028,164400.0
2010-04-29 09:35:00,19.37,19.42,19.35,19.37,108000.0,16.0194,16.0607,16.0028,16.0194,108000.0
2010-04-29 09:40:00,19.37,19.37,19.32,19.34,55600.0,16.0194,16.0194,15.978,15.9946,55600.0
2010-04-29 09:45:00,19.35,19.4,19.35,19.4,43600.0,16.0028,16.0442,16.0028,16.0442,43600.0
2010-04-29 09:50:00,19.38,19.38,19.33,19.34,41200.0,16.0276,16.0276,15.9863,15.9946,41200.0
2010-04-29 09:55:00,19.33,19.33,19.26,19.26,68400.0,15.9863,15.9863,15.9284,15.9284,68400.0
2010-04-29 10:00:00,19.26,19.27,19.22,19.25,64400.0,15.9284,15.9367,15.8953,15.9201,64400.0
2010-04-29 10:05:00,19.25,19.28,19.25,19.27,50800.0,15.9201,15.9449,15.9201,15.9367,50800.0
2010-04-29 10:10:00,19.28,19.33,19.28,19.33,58000.0,15.9449,15.9863,15.9449,15.9863,58000.0
2010-04-29 10:15:00,19.32,19.33,19.31,19.33,52000.0,15.978,15.9863,15.9698,15.9863,52000.0
2010-04-29 10:20:00,19.33,19.35,19.32,19.34,156800.0,15.9863,16.0028,15.978,15.9946,156800.0
2010-04-29 10:25:00,19.34,19.39,19.33,19.39,67600.0,15.9946,16.0359,15.9863,16.0359,67600.0
2010-04-29 10:30:00,19.39,19.42,19.38,19.42,69200.0,16.0359,16.0607,16.0276,16.0607,69200.0
2010-04-29 10:35:00,19.42,19.42,19.39,19.4,68000.0,16.0607,16.0607,16.0359,16.0442,68000.0
2010-04-29 10:40:00,19.4,19.4,19.35,19.36,116400.0,16.0442,16.0442,16.0028,16.0111,116400.0
2010-04-29 10:45:00,19.36,19.38,19.33,19.33,196800.0,16.0111,16.0276,15.9863,15.9863,196800.0
2010-04-29 10:50:00,19.34,19.38,19.33,19.36,208000.0,15.9946,16.0276,15.9863,16.0111,208000.0
2010-04-29 10:55:00,19.36,19.36,19.3,19.32,178400.0,16.0111,16.0111,15.9615,15.978,178400.0
2010-04-29 11:00:00,19.32,19.35,19.32,19.34,93200.0,15.978,16.0028,15.978,15.9946,93200.0
2010-04-29 11:05:00,19.34,19.34,19.3,19.33,56800.0,15.9946,15.9946,15.9615,15.9863,56800.0
2010-04-29 11:10:00,19.33,19.35,19.33,19.33,71600.0,15.9863,16.0028,15.9863,15.9863,71600.0
2010-04-29 11:15:00,19.33,19.33,19.3,19.31,69200.0,15.9863,15.9863,15.9615,15.9698,69200.0
2010-04-29 11:20:00,19.31,19.35,19.31,19.34,59200.0,15.9698,16.0028,15.9698,15.9946,59200.0
2010-04-29 11:25:00,19.34,19.36,19.33,19.36,84000.0,15.9946,16.0111,15.9863,16.0111,84000.0
2010-04-29 11:30:00,19.36,19.36,19.33,19.34,53600.0,16.0111,16.0111,15.9863,15.9946,53600.0
2010-04-29 11:35:00,19.34,19.36,19.34,19.34,77600.0,15.9946,16.0111,15.9946,15.9946,77600.0
2010-04-29 11:40:00,19.35,19.36,19.33,19.34,86400.0,16.0028,16.0111,15.9863,15.9946,86400.0
2010-04-29 11:45:00,19.34,19.35,19.31,19.33,34800.0,15.9946,16.0028,15.9698,15.9863,34800.0
2010-04-29 11:50:00,19.33,19.36,19.33,19.35,49200.0,15.9863,16.0111,15.9863,16.0028,49200.0
2010-04-29 11:55:00,19.35,19.38,19.35,19.36,44400.0,16.0028,16.0276,16.0028,16.0111,44400.0
2010-04-29 12:00:00,19.36,19.38,19.34,19.34,228800.0,16.0111,16.0276,15.9946,15.9946,228800.0
2010-04-29 12:05:00,19.34,19.34,19.3,19.31,76400.0,15.9946,15.9946,15.9615,15.9698,76400.0
2010-04-29 12:10:00,19.32,19.32,19.3,19.3,32400.0,15.978,15.978,15.9615,15.9615,32400.0
2010-04-29 12:15:00,19.3,19.33,19.3,19.32,47200.0,15.9615,15.9863,15.9615,15.978,47200.0
2010-04-29 12:20:00,19.32,19.33,19.31,19.33,33200.0,15.978,15.9863,15.9698,15.9863,33200.0
2010-04-29 12:25:00,19.32,19.33,19.31,19.33,66000.0,15.978,15.9863,15.9698,15.9863,66000.0
2010-04-29 12:30:00,19.33,19.34,19.31,19.33,74800.0,15.9863,15.9946,15.9698,15.9863,74800.0
2010-04-29 12:35:00,19.33,19.33,19.31,19.31,34800.0,15.9863,15.9863,15.9698,15.9698,34800.0
2010-04-29 12:40:00,19.32,19.33,19.31,19.32,186400.0,15.978,15.9863,15.9698,15.978,186400.0
2010-04-29 12:45:00,19.32,19.32,19.3,19.31,49600.0,15.978,15.978,15.9615,15.9698,49600.0
2010-04-29 12:50:00,19.31,19.33,19.31,19.33,85600.0,15.9698,15.9863,15.9698,15.9863,85600.0
2010-04-29 12:55:00,19.33,19.33,19.32,19.32,68000.0,15.9863,15.9863,15.978,15.978,68000.0
2010-04-29 13:00:00,19.32,19.33,19.32,19.33,134000.0,15.978,15.9863,15.978,15.9863,134000.0
2010-04-29 13:05:00,19.33,19.33,19.32,19.32,113200.0,15.9863,15.9863,15.978,15.978,113200.0
2010-04-29 13:10:00,19.33,19.33,19.31,19.32,90800.0,15.9863,15.9863,15.9698,15.978,90800.0
2010-04-29 13:15:00,19.33,19.34,19.31,19.31,108000.0,15.9863,15.9946,15.9698,15.9698,108000.0
2010-04-29 13:20:00,19.31,19.33,19.31,19.32,115200.0,15.9698,15.9863,15.9698,15.978,115200.0
2010-04-29 13:25:00,19.32,19.33,19.3,19.32,61200.0,15.978,15.9863,15.9615,15.978,61200.0
2010-04-29 13:30:00,19.32,19.33,19.32,19.33,91600.0,15.978,15.9863,15.978,15.9863,91600.0
2010-04-29 13:35:00,19.33,19.33,19.32,19.33,73200.0,15.9863,15.9863,15.978,15.9863,73200.0
2010-04-29 13:40:00,19.33,19.34,19.33,19.33,102400.0,15.9863,15.9946,15.9863,15.9863,102400.0
2010-04-29 13:45:00,19.34,19.35,19.33,19.35,71200.0,15.9946,16.0028,15.9863,16.0028,71200.0
2010-04-29 13:50:00,19.35,19.36,19.33,19.33,103600.0,16.0028,16.0111,15.9863,15.9863,103600.0
2010-04-29 13:55:00,19.34,19.34,19.33,19.33,112800.0,15.9946,15.9946,15.9863,15.9863,112800.0
2010-04-29 14:00:00,19.34,19.38,19.34,19.36,430400.0,15.9946,16.0276,15.9946,16.0111,430400.0
2010-04-29 14:05:00,19.36,19.39,19.35,19.39,104000.0,16.0111,16.0359,16.0028,16.0359,104000.0
2010-04-29 14:10:00,19.38,19.39,19.38,19.39,104800.0,16.0276,16.0359,16.0276,16.0359,104800.0
2010-04-29 14:15:00,19.39,19.39,19.37,19.38,146000.0,16.0359,16.0359,16.0194,16.0276,146000.0
2010-04-29 14:20:00,19.38,19.39,19.37,19.37,218800.0,16.0276,16.0359,16.0194,16.0194,218800.0
2010-04-29 14:25:00,19.37,19.39,19.37,19.39,171200.0,16.0194,16.0359,16.0194,16.0359,171200.0
2010-04-29 14:30:00,19.39,19.41,19.39,19.41,61600.0,16.0359,16.0525,16.0359,16.0525,61600.0
2010-04-29 14:35:00,19.41,19.41,19.37,19.38,85600.0,16.0525,16.0525,16.0194,16.0276,85600.0
2010-04-29 14:40:00,19.37,19.4,19.37,19.39,41200.0,16.0194,16.0442,16.0194,16.0359,41200.0
2010-04-29 14:45:00,19.39,19.4,19.39,19.4,32400.0,16.0359,16.0442,16.0359,16.0442,32400.0
2010-04-29 14:50:00,19.4,19.41,19.36,19.38,69200.0,16.0442,16.0525,16.0111,16.0276,69200.0
2010-04-29 14:55:00,19.38,19.39,19.37,19.39,48800.0,16.0276,16.0359,16.0194,16.0359,48800.0
2010-04-29 15:00:00,19.39,19.39,19.36,19.38,66400.0,16.0359,16.0359,16.0111,16.0276,66400.0
2010-04-29 15:05:00,19.38,19.42,19.38,19.4,98400.0,16.0276,16.0607,16.0276,16.0442,98400.0
2010-04-29 15:10:00,19.4,19.41,19.39,19.4,70800.0,16.0442,16.0525,16.0359,16.0442,70800.0
2010-04-29 15:15:00,19.4,19.4,19.39,19.39,100000.0,16.0442,16.0442,16.0359,16.0359,100000.0
2010-04-29 15:20:00,19.39,19.39,19.35,19.35,295600.0,16.0359,16.0359,16.0028,16.0028,295600.0
2010-04-29 15:25:00,19.35,19.38,19.34,19.37,142000.0,16.0028,16.0276,15.9946,16.0194,142000.0
2010-04-29 15:30:00,19.37,19.39,19.36,19.38,150400.0,16.0194,16.0359,16.0111,16.0276,150400.0
2010-04-29 15:35:00,19.39,19.41,19.38,19.39,185600.0,16.0359,16.0525,16.0276,16.0359,185600.0
2010-04-29 15:40:00,19.4,19.41,19.4,19.4,213600.0,16.0442,16.0525,16.0442,16.0442,213600.0
2010-04-29 15:45:00,19.41,19.42,19.4,19.41,238000.0,16.0525,16.0607,16.0442,16.0525,238000.0
2010-04-29 15:50:00,19.41,19.42,19.4,19.4,292800.0,16.0525,16.0607,16.0442,16.0442,292800.0
2010-04-29 15:55:00,19.4,19.4,19.37,19.39,460000.0,16.0442,16.0442,16.0194,16.0359,460000.0
2010-04-30 09:30:00,19.36,19.4,19.32,19.37,206400.0,16.0111,16.0442,15.978,16.0194,206400.0
2010-04-30 09:35:00,19.36,19.47,19.35,19.41,66400.0,16.0111,16.1021,16.0028,16.0525,66400.0
2010-04-30 09:40:00,19.41,19.47,19.39,19.45,73200.0,16.0525,16.1021,16.0359,16.0855,73200.0
2010-04-30 09:45:00,19.45,19.45,19.42,19.42,41200.0,16.0855,16.0855,16.0607,16.0607,41200.0
2010-04-30 09:50:00,19.43,19.43,19.36,19.39,70000.0,16.069,16.069,16.0111,16.0359,70000.0
2010-04-30 09:55:00,19.38,19.39,19.35,19.35,44800.0,16.0276,16.0359,16.0028,16.0028,44800.0
2010-04-30 10:00:00,19.36,19.39,19.31,19.31,92000.0,16.0111,16.0359,15.9698,15.9698,92000.0
2010-04-30 10:05:00,19.31,19.32,19.25,19.25,76800.0,15.9698,15.978,15.9201,15.9201,76800.0
2010-04-30 10:10:00,19.25,19.27,19.23,19.23,75600.0,15.9201,15.9367,15.9036,15.9036,75600.0
2010-04-30 10:15:00,19.23,19.23,19.17,19.18,140800.0,15.9036,15.9036,15.854,15.8622,140800.0
2010-04-30 10:20:00,19.18,19.22,19.17,19.22,86400.0,15.8622,15.8953,15.854,15.8953,86400.0
2010-04-30 10:25:00,19.22,19.23,19.21,19.21,36400.0,15.8953,15.9036,15.887,15.887,36400.0
2010-04-30 10:30:00,19.22,19.22,19.18,19.22,53600.0,15.8953,15.8953,15.8622,15.8953,53600.0
2010-04-30 10:35:00,19.21,19.22,19.13,19.16,84800.0,15.887,15.8953,15.8209,15.8457,84800.0
2010-04-30 10:40:00,19.16,19.18,19.15,19.17,63600.0,15.8457,15.8622,15.8374,15.854,63600.0
2010-04-30 10:45:00,19.17,19.29,19.17,19.28,96000.0,15.854,15.9532,15.854,15.9449,96000.0
2010-04-30 10:50:00,19.28,19.29,19.25,19.27,80400.0,15.9449,15.9532,15.9201,15.9367,80400.0
2010-04-30 10:55:00,19.28,19.31,19.27,19.31,55600.0,15.9449,15.9698,15.9367,15.9698,55600.0
2010-04-30 11:00:00,19.31,19.33,19.29,19.3,58400.0,15.9698,15.9863,15.9532,15.9615,58400.0
2010-04-30 11:05:00,19.29,19.3,19.27,19.28,92400.0,15.9532,15.9615,15.9367,15.9449,92400.0
2010-04-30 11:10:00,19.28,19.32,19.28,19.3,70400.0,15.9449,15.978,15.9449,15.9615,70400.0
2010-04-30 11:15:00,19.3,19.31,19.28,19.31,64000.0,15.9615,15.9698,15.9449,15.9698,64000.0
2010-04-30 11:20:00,19.3,19.3,19.29,19.29,31600.0,15.9615,15.9615,15.9532,15.9532,31600.0
2010-04-30 11:25:00,19.3,19.31,19.28,19.29,46400.0,15.9615,15.9698,15.9449,15.9532,46400.0
2010-04-30 11:30:00,19.29,19.34,19.29,19.34,105200.0,15.9532,15.9946,15.9532,15.9946,105200.0
2010-04-30 11:35:00,19.34,19.36,19.32,19.33,68000.0,15.9946,16.0111,15.978,15.9863,68000.0
2010-04-30 11:40:00,19.33,19.33,19.29,19.3,61600.0,15.9863,15.9863,15.9532,15.9615,61600.0
2010-04-30 11:45:00,19.3,19.31,19.27,19.27,39200.0,15.9615,15.9698,15.9367,15.9367,39200.0
2010-04-30 11:50:00,19.28,19.29,19.26,19.27,44400.0,15.9449,15.9532,15.9284,15.9367,44400.0
2010-04-30 11:55:00,19.27,19.28,19.25,19.27,32000.0,15.9367,15.9449,15.9201,15.9367,32000.0
2010-04-30 12:00:00,19.27,19.29,19.25,19.26,55200.0,15.9367,15.9532,15.9201,15.9284,55200.0
2010-04-30 12:05:00,19.26,19.26,19.2,19.2,44800.0,15.9284,15.9284,15.8788,15.8788,44800.0
2010-04-30 12:10:00,19.2,19.22,19.19,19.2,40000.0,15.8788,15.8953,15.8705,15.8788,40000.0
2010-04-30 12:15:00,19.2,19.2,19.15,19.15,60800.0,15.8788,15.8788,15.8374,15.8374,60800.0
2010-04-30 12:20:00,19.15,19.15,19.11,19.14,89600.0,15.8374,15.8374,15.8043,15.8292,89600.0
2010-04-30 12:25:00,19.13,19.14,19.13,19.14,45600.0,15.8209,15.8292,15.8209,15.8292,45600.0
2010-04-30 12:30:00,19.13,19.15,19.12,19.14,47200.0,15.8209,15.8374,15.8126,15.8292,47200.0
2010-04-30 12:35:00,19.14,19.15,19.11,19.13,52000.0,15.8292,15.8374,15.8043,15.8209,52000.0
2010-04-30 12:40:00,19.13,19.14,19.11,19.12,56400.0,15.8209,15.8292,15.8043,15.8126,56400.0
2010-04-30 12:45:00,19.12,19.13,19.11,19.13,41200.0,15.8126,15.8209,15.8043,15.8209,41200.0
2010-04-30 12:50:00,19.13,19.14,19.09,19.1,56800.0,15.8209,15.8292,15.7878,15.7961,56800.0
2010-04-30 12:55:00,19.1,19.1,19.06,19.08,85200.0,15.7961,15.7961,15.763,15.7795,85200.0
2010-04-30 13:00:00,19.08,19.11,19.08,19.1,129600.0,15.7795,15.8043,15.7795,15.7961,129600.0
2010-04-30 13:05:00,19.1,19.11,19.08,19.08,208400.0,15.7961,15.8043,15.7795,15.7795,208400.0
2010-04-30 13:10:00,19.08,19.09,19.04,19.05,200400.0,15.7795,15.7878,15.7465,15.7547,200400.0
2010-04-30 13:15:00,19.05,19.06,19.04,19.06,75200.0,15.7547,15.763,15.7465,15.763,75200.0
2010-04-30 13:20:00,19.05,19.06,19.03,19.04,53600.0,15.7547,15.763,15.7382,15.7465,53600.0
2010-04-30 13:25:00,19.04,19.07,19.04,19.05,37200.0,15.7465,15.7713,15.7465,15.7547,37200.0
2010-04-30 13:30:00,19.06,19.07,19.05,19.07,40400.0,15.763,15.7713,15.7547,15.7713,40400.0
2010-04-30 13:35:00,19.07,19.1,19.07,19.1,41600.0,15.7713,15.7961,15.7713,15.7961,41600.0
2010-04-30 13:40:00,19.1,19.12,19.09,19.11,35200.0,15.7961,15.8126,15.7878,15.8043,35200.0
2010-04-30 13:45:00,19.12,19.14,19.11,19.11,72400.0,15.8126,15.8292,15.8043,15.8043,72400.0
2010-04-30 13:50:00,19.11,19.12,19.08,19.09,86400.0,15.8043,15.8126,15.7795,15.7878,86400.0
2010-04-30 13:55:00,19.09,19.09,19.07,19.08,50400.0,15.7878,15.7878,15.7713,15.7795,50400.0
2010-04-30 14:00:00,19.08,19.08,19.05,19.06,53200.0,15.7795,15.7795,15.7547,15.763,53200.0
2010-04-30 14:05:00,19.06,19.09,19.05,19.07,64800.0,15.763,15.7878,15.7547,15.7713,64800.0
2010-04-30 14:10:00,19.06,19.08,19.04,19.08,84400.0,15.763,15.7795,15.7465,15.7795,84400.0
2010-04-30 14:15:00,19.09,19.1,19.08,19.09,47200.0,15.7878,15.7961,15.7795,15.7878,47200.0
2010-04-30 14:20:00,19.09,19.09,19.07,19.09,39600.0,15.7878,15.7878,15.7713,15.7878,39600.0
2010-04-30 14:25:00,19.09,19.1,19.08,19.09,45600.0,15.7878,15.7961,15.7795,15.7878,45600.0
2010-04-30 14:30:00,19.09,19.1,19.07,19.08,52400.0,15.7878,15.7961,15.7713,15.7795,52400.0
2010-04-30 14:35:00,19.1,19.1,19.05,19.05,186000.0,15.7961,15.7961,15.7547,15.7547,186000.0
2010-04-30 14:40:00,19.05,19.06,19.02,19.03,115200.0,15.7547,15.763,15.7299,15.7382,115200.0
2010-04-30 14:45:00,19.04,19.06,19.03,19.04,108400.0,15.7465,15.763,15.7382,15.7465,108400.0
2010-04-30 14:50:00,19.04,19.06,19.03,19.05,61600.0,15.7465,15.763,15.7382,15.7547,61600.0
2010-04-30 14:55:00,19.05,19.05,19.01,19.03,71600.0,15.7547,15.7547,15.7216,15.7382,71600.0
2010-04-30 15:00:00,19.03,19.05,19.01,19.05,160000.0,15.7382,15.7547,15.7216,15.7547,160000.0
2010-04-30 15:05:00,19.05,19.09,19.03,19.09,120000.0,15.7547,15.7878,15.7382,15.7878,120000.0
2010-04-30 15:10:00,19.09,19.12,19.08,19.12,214800.0,15.7878,15.8126,15.7795,15.8126,214800.0
2010-04-30 15:15:00,19.12,19.14,19.11,19.13,174800.0,15.8126,15.8292,15.8043,15.8209,174800.0
2010-04-30 15:20:00,19.13,19.14,19.12,19.13,152000.0,15.8209,15.8292,15.8126,15.8209,152000.0
2010-04-30 15:25:00,19.14,19.14,19.11,19.11,250800.0,15.8292,15.8292,15.8043,15.8043,250800.0
2010-04-30 15:30:00,19.11,19.11,19.1,19.11,191200.0,15.8043,15.8043,15.7961,15.8043,191200.0
2010-04-30 15:35:00,19.11,19.11,19.05,19.06,295600.0,15.8043,15.8043,15.7547,15.763,295600.0
2010-04-30 15:40:00,19.06,19.06,19.0,19.02,354800.0,15.763,15.763,15.7134,15.7299,354800.0
2010-04-30 15:45:00,19.01,19.04,18.98,19.04,591600.0,15.7216,15.7465,15.6968,15.7465,591600.0
2010-04-30 15:50:00,19.04,19.04,19.0,19.0,370800.0,15.7465,15.7465,15.7134,15.7134,370800.0
2010-04-30 15:55:00,19.0,19.01,18.97,18.98,419600.0,15.7134,15.7216,15.6886,15.6968,419600.0
2010-05-03 09:30:00,19.0,19.18,19.0,19.17,166800.0,15.7134,15.8622,15.7134,15.854,166800.0
2010-05-03 09:35:00,19.17,19.26,19.17,19.25,69200.0,15.854,15.9284,15.854,15.9201,69200.0
2010-05-03 09:40:00,19.25,19.26,19.18,19.18,76400.0,15.9201,15.9284,15.8622,15.8622,76400.0
2010-05-03 09:45:00,19.18,19.25,19.18,19.25,35200.0,15.8622,15.9201,15.8622,15.9201,35200.0
2010-05-03 09:50:00,19.26,19.35,19.25,19.35,43600.0,15.9284,16.0028,15.9201,16.0028,43600.0
2010-05-03 09:55:00,19.35,19.35,19.32,19.34,51600.0,16.0028,16.0028,15.978,15.9946,51600.0
2010-05-03 10:00:00,19.35,19.35,19.31,19.32,52400.0,16.0028,16.0028,15.9698,15.978,52400.0
2010-05-03 10:05:00,19.32,19.38,19.31,19.36,88000.0,15.978,16.0276,15.9698,16.0111,88000.0
2010-05-03 10:10:00,19.36,19.41,19.36,19.39,47200.0,16.0111,16.0525,16.0111,16.0359,47200.0
2010-05-03 10:15:00,19.39,19.4,19.38,19.38,36800.0,16.0359,16.0442,16.0276,16.0276,36800.0
2010-05-03 10:20:00,19.37,19.4,19.35,19.4,77600.0,16.0194,16.0442,16.0028,16.0442,77600.0
2010-05-03 10:25:00,19.39,19.4,19.35,19.35,64800.0,16.0359,16.0442,16.0028,16.0028,64800.0
2010-05-03 10:30:00,19.35,19.37,19.34,19.36,48800.0,16.0028,16.0194,15.9946,16.0111,48800.0
2010-05-03 10:35:00,19.36,19.4,19.36,19.38,66000.0,16.0111,16.0442,16.0111,16.0276,66000.0
2010-05-03 10:40:00,19.39,19.39,19.35,19.35,107600.0,16.0359,16.0359,16.0028,16.0028,107600.0
2010-05-03 10:45:00,19.36,19.36,19.28,19.3,93200.0,16.0111,16.0111,15.9449,15.9615,93200.0
2010-05-03 10:50:00,19.3,19.32,19.28,19.32,100000.0,15.9615,15.978,15.9449,15.978,100000.0
2010-05-03 10:55:00,19.32,19.34,19.31,19.34,48800.0,15.978,15.9946,15.9698,15.9946,48800.0
2010-05-03 11:00:00,19.34,19.35,19.3,19.32,113200.0,15.9946,16.0028,15.9615,15.978,113200.0
2010-05-03 11:05:00,19.32,19.35,19.32,19.33,24400.0,15.978,16.0028,15.978,15.9863,24400.0
2010-05-03 11:10:00,19.34,19.38,19.33,19.38,40000.0,15.9946,16.0276,15.9863,16.0276,40000.0
2010-05-03 11:15:00,19.38,19.4,19.38,19.4,26800.0,16.0276,16.0442,16.0276,16.0442,26800.0
2010-05-03 11:20:00,19.39,19.41,19.38,19.4,59600.0,16.0359,16.0525,16.0276,16.0442,59600.0
2010-05-03 11:25:00,19.4,19.42,19.39,19.42,41600.0,16.0442,16.0607,16.0359,16.0607,41600.0
2010-05-03 11:30:00,19.42,19.43,19.41,19.42,30800.0,16.0607,16.069,16.0525,16.0607,30800.0
2010-05-03 11:35:00,19.42,19.43,19.41,19.41,31600.0,16.0607,16.069,16.0525,16.0525,31600.0
2010-05-03 11:40:00,19.41,19.43,19.4,19.43,56400.0,16.0525,16.069,16.0442,16.069,56400.0
2010-05-03 11:45:00,19.43,19.45,19.43,19.44,55200.0,16.069,16.0855,16.069,16.0773,55200.0
2010-05-03 11:50:00,19.44,19.47,19.44,19.47,46000.0,16.0773,16.1021,16.0773,16.1021,46000.0
2010-05-03 11:55:00,19.46,19.47,19.44,19.44,47200.0,16.0938,16.1021,16.0773,16.0773,47200.0
2010-05-03 12:00:00,19.44,19.45,19.42,19.42,41600.0,16.0773,16.0855,16.0607,16.0607,41600.0
2010-05-03 12:05:00,19.43,19.43,19.4,19.4,32400.0,16.069,16.069,16.0442,16.0442,32400.0
2010-05-03 12:10:00,19.4,19.41,19.39,19.41,22400.0,16.0442,16.0525,16.0359,16.0525,22400.0
2010-05-03 12:15:00,19.41,19.43,19.41,19.42,44400.0,16.0525,16.069,16.0525,16.0607,44400.0
2010-05-03 12:20:00,19.42,19.49,19.42,19.48,133600.0,16.0607,16.1186,16.0607,16.1103,133600.0
2010-05-03 12:25:00,19.48,19.49,19.48,19.49,72800.0,16.1103,16.1186,16.1103,16.1186,72800.0
2010-05-03 12:30:00,19.49,19.51,19.49,19.5,93600.0,16.1186,16.1352,16.1186,16.1269,93600.0
2010-05-03 12:35:00,19.51,19.53,19.5,19.52,44800.0,16.1352,16.1517,16.1269,16.1434,44800.0
2010-05-03 12:40:00,19.53,19.54,19.51,19.52,39200.0,16.1517,16.16,16.1352,16.1434,39200.0
2010-05-03 12:45:00,19.53,19.55,19.51,19.53,110800.0,16.1517,16.1682,16.1352,16.1517,110800.0
2010-05-03 12:50:00,19.53,19.55,19.52,19.55,45200.0,16.1517,16.1682,16.1434,16.1682,45200.0
2010-05-03 12:55:00,19.55,19.57,19.55,19.57,105600.0,16.1682,16.1848,16.1682,16.1848,105600.0
2010-05-03 13:00:00,19.58,19.58,19.52,19.53,122000.0,16.193,16.193,16.1434,16.1517,122000.0
2010-05-03 13:05:00,19.53,19.56,19.53,19.54,221200.0,16.1517,16.1765,16.1517,16.16,221200.0
2010-05-03 13:10:00,19.54,19.56,19.54,19.56,57600.0,16.16,16.1765,16.16,16.1765,57600.0
2010-05-03 13:15:00,19.56,19.57,19.54,19.54,71200.0,16.1765,16.1848,16.16,16.16,71200.0
2010-05-03 13:20:00,19.54,19.55,19.53,19.55,53200.0,16.16,16.1682,16.1517,16.1682,53200.0
2010-05-03 13:25:00,19.54,19.55,19.54,19.54,41600.0,16.16,16.1682,16.16,16.16,41600.0
2010-05-03 13:30:00,19.54,19.57,19.54,19.55,32400.0,16.16,16.1848,16.16,16.1682,32400.0
2010-05-03 13:35:00,19.55,19.6,19.55,19.58,128800.0,16.1682,16.2096,16.1682,16.193,128800.0
2010-05-03 13:40:00,19.58,19.6,19.58,19.58,72400.0,16.193,16.2096,16.193,16.193,72400.0
2010-05-03 13:45:00,19.57,19.59,19.57,19.57,56000.0,16.1848,16.2013,16.1848,16.1848,56000.0
2010-05-03 13:50:00,19.57,19.58,19.57,19.57,64000.0,16.1848,16.193,16.1848,16.1848,64000.0
2010-05-03 13:55:00,19.57,19.57,19.55,19.56,61600.0,16.1848,16.1848,16.1682,16.1765,61600.0
2010-05-03 14:00:00,19.56,19.56,19.52,19.53,114000.0,16.1765,16.1765,16.1434,16.1517,114000.0
2010-05-03 14:05:00,19.53,19.53,19.5,19.51,72800.0,16.1517,16.1517,16.1269,16.1352,72800.0
2010-05-03 14:10:00,19.51,19.52,19.5,19.52,81200.0,16.1352,16.1434,16.1269,16.1434,81200.0
2010-05-03 14:15:00,19.51,19.52,19.48,19.48,47200.0,16.1352,16.1434,16.1103,16.1103,47200.0
2010-05-03 14:20:00,19.48,19.5,19.48,19.5,156000.0,16.1103,16.1269,16.1103,16.1269,156000.0
2010-05-03 14:25:00,19.5,19.51,19.5,19.5,108000.0,16.1269,16.1352,16.1269,16.1269,108000.0
2010-05-03 14:30:00,19.5,19.5,19.47,19.47,54000.0,16.1269,16.1269,16.1021,16.1021,54000.0
2010-05-03 14:35:00,19.47,19.48,19.45,19.47,76000.0,16.1021,16.1103,16.0855,16.1021,76000.0
2010-05-03 14:40:00,19.47,19.48,19.46,19.47,50800.0,16.1021,16.1103,16.0938,16.1021,50800.0
2010-05-03 14:45:00,19.47,19.48,19.46,19.48,92000.0,16.1021,16.1103,16.0938,16.1103,92000.0
2010-05-03 14:50:00,19.48,19.5,19.46,19.47,286800.0,16.1103,16.1269,16.0938,16.1021,286800.0
2010-05-03 14:55:00,19.47,19.49,19.45,19.45,314400.0,16.1021,16.1186,16.0855,16.0855,314400.0
2010-05-03 15:00:00,19.46,19.46,19.44,19.44,59600.0,16.0938,16.0938,16.0773,16.0773,59600.0
2010-05-03 15:05:00,19.44,19.49,19.44,19.47,168400.0,16.0773,16.1186,16.0773,16.1021,168400.0
2010-05-03 15:10:00,19.47,19.47,19.44,19.47,84000.0,16.1021,16.1021,16.0773,16.1021,84000.0
2010-05-03 15:15:00,19.47,19.47,19.45,19.45,93600.0,16.1021,16.1021,16.0855,16.0855,93600.0
2010-05-03 15:20:00,19.45,19.46,19.41,19.41,145600.0,16.0855,16.0938,16.0525,16.0525,145600.0
2010-05-03 15:25:00,19.41,19.45,19.41,19.42,130000.0,16.0525,16.0855,16.0525,16.0607,130000.0
2010-05-03 15:30:00,19.42,19.43,19.42,19.43,154800.0,16.0607,16.069,16.0607,16.069,154800.0
2010-05-03 15:35:00,19.43,19.46,19.43,19.43,144800.0,16.069,16.0938,16.069,16.069,144800.0
2010-05-03 15:40:00,19.44,19.46,19.42,19.43,180400.0,16.0773,16.0938,16.0607,16.069,180400.0
2010-05-03 15:45:00,19.43,19.47,19.43,19.45,241200.0,16.069,16.1021,16.069,16.0855,241200.0
2010-05-03 15:50:00,19.46,19.46,19.43,19.43,438400.0,16.0938,16.0938,16.069,16.069,438400.0
2010-05-03 15:55:00,19.43,19.44,19.4,19.43,712400.0,16.069,16.0773,16.0442,16.069,712400.0
2010-05-04 09:30:00,19.5,19.64,19.48,19.53,812400.0,16.1269,16.2427,16.1103,16.1517,812400.0
2010-05-04 09:35:00,19.53,19.54,19.44,19.45,446400.0,16.1517,16.16,16.0773,16.0855,446400.0
2010-05-04 09:40:00,19.45,19.45,19.4,19.4,240400.0,16.0855,16.0855,16.0442,16.0442,240400.0
2010-05-04 09:45:00,19.4,19.4,19.35,19.38,256000.0,16.0442,16.0442,16.0028,16.0276,256000.0
2010-05-04 09:50:00,19.37,19.39,19.36,19.39,412400.0,16.0194,16.0359,16.0111,16.0359,412400.0
2010-05-04 09:55:00,19.4,19.5,19.39,19.45,240000.0,16.0442,16.1269,16.0359,16.0855,240000.0
2010-05-04 10:00:00,19.46,19.48,19.43,19.45,186800.0,16.0938,16.1103,16.069,16.0855,186800.0
2010-05-04 10:05:00,19.45,19.47,19.43,19.44,258000.0,16.0855,16.1021,16.069,16.0773,258000.0
2010-05-04 10:10:00,19.45,19.46,19.43,19.46,131600.0,16.0855,16.0938,16.069,16.0938,131600.0
2010-05-04 10:15:00,19.46,19.47,19.44,19.45,126400.0,16.0938,16.1021,16.0773,16.0855,126400.0
2010-05-04 10:20:00,19.45,19.46,19.43,19.45,134400.0,16.0855,16.0938,16.069,16.0855,134400.0
2010-05-04 10:25:00,19.45,19.49,19.45,19.47,432000.0,16.0855,16.1186,16.0855,16.1021,432000.0
2010-05-04 10:30:00,19.46,19.46,19.43,19.43,152400.0,16.0938,16.0938,16.069,16.069,152400.0
2010-05-04 10:35:00,19.43,19.43,19.35,19.36,265200.0,16.069,16.069,16.0028,16.0111,265200.0
2010-05-04 10:40:00,19.36,19.4,19.34,19.4,207200.0,16.0111,16.0442,15.9946,16.0442,207200.0
2010-05-04 10:45:00,19.39,19.43,19.39,19.41,162800.0,16.0359,16.069,16.0359,16.0525,162800.0
2010-05-04 10:50:00,19.41,19.41,19.38,19.4,162800.0,16.0525,16.0525,16.0276,16.0442,162800.0
2010-05-04 10:55:00,19.39,19.39,19.32,19.32,230400.0,16.0359,16.0359,15.978,15.978,230400.0
2010-05-04 11:00:00,19.32,19.32,19.29,19.29,211600.0,15.978,15.978,15.9532,15.9532,211600.0
2010-05-04 11:05:00,19.29,19.31,19.28,19.31,253200.0,15.9532,15.9698,15.9449,15.9698,253200.0
2010-05-04 11:10:00,19.31,19.35,19.3,19.34,147200.0,15.9698,16.0028,15.9615,15.9946,147200.0
2010-05-04 11:15:00,19.34,19.38,19.34,19.37,90400.0,15.9946,16.0276,15.9946,16.0194,90400.0
2010-05-04 11:20:00,19.37,19.4,19.36,19.38,114400.0,16.0194,16.0442,16.0111,16.0276,114400.0
2010-05-04 11:25:00,19.37,19.37,19.35,19.36,74800.0,16.0194,16.0194,16.0028,16.0111,74800.0
2010-05-04 11:30:00,19.36,19.38,19.35,19.38,118000.0,16.0111,16.0276,16.0028,16.0276,118000.0
2010-05-04 11:35:00,19.37,19.4,19.36,19.39,95600.0,16.0194,16.0442,16.0111,16.0359,95600.0
2010-05-04 11:40:00,19.4,19.43,19.39,19.39,123600.0,16.0442,16.069,16.0359,16.0359,123600.0
2010-05-04 11:45:00,19.39,19.41,19.36,19.39,145600.0,16.0359,16.0525,16.0111,16.0359,145600.0
2010-05-04 11:50:00,19.39,19.39,19.36,19.38,106800.0,16.0359,16.0359,16.0111,16.0276,106800.0
2010-05-04 11:55:00,19.38,19.41,19.36,19.4,57600.0,16.0276,16.0525,16.0111,16.0442,57600.0
2010-05-04 12:00:00,19.4,19.4,19.38,19.4,94800.0,16.0442,16.0442,16.0276,16.0442,94800.0
2010-05-04 12:05:00,19.4,19.4,19.36,19.39,158000.0,16.0442,16.0442,16.0111,16.0359,158000.0
2010-05-04 12:10:00,19.39,19.4,19.36,19.4,86800.0,16.0359,16.0442,16.0111,16.0442,86800.0
2010-05-04 12:15:00,19.4,19.42,19.38,19.38,78400.0,16.0442,16.0607,16.0276,16.0276,78400.0
2010-05-04 12:20:00,19.38,19.38,19.31,19.32,160000.0,16.0276,16.0276,15.9698,15.978,160000.0
2010-05-04 12:25:00,19.32,19.35,19.31,19.33,106400.0,15.978,16.0028,15.9698,15.9863,106400.0
2010-05-04 12:30:00,19.33,19.34,19.31,19.31,213200.0,15.9863,15.9946,15.9698,15.9698,213200.0
2010-05-04 12:35:00,19.31,19.34,19.3,19.33,206000.0,15.9698,15.9946,15.9615,15.9863,206000.0
2010-05-04 12:40:00,19.33,19.34,19.32,19.34,167600.0,15.9863,15.9946,15.978,15.9946,167600.0
2010-05-04 12:45:00,19.33,19.36,19.32,19.36,63200.0,15.9863,16.0111,15.978,16.0111,63200.0
2010-05-04 12:50:00,19.36,19.41,19.36,19.4,171200.0,16.0111,16.0525,16.0111,16.0442,171200.0
2010-05-04 12:55:00,19.4,19.44,19.4,19.44,103200.0,16.0442,16.0773,16.0442,16.0773,103200.0
2010-05-04 13:00:00,19.44,19.44,19.4,19.41,118800.0,16.0773,16.0773,16.0442,16.0525,118800.0
2010-05-04 13:05:00,19.4,19.43,19.4,19.42,59600.0,16.0442,16.069,16.0442,16.0607,59600.0
2010-05-04 13:10:00,19.42,19.43,19.38,19.38,65600.0,16.0607,16.069,16.0276,16.0276,65600.0
2010-05-04 13:15:00,19.38,19.39,19.36,19.36,86000.0,16.0276,16.0359,16.0111,16.0111,86000.0
2010-05-04 13:20:00,19.36,19.38,19.36,19.36,90000.0,16.0111,16.0276,16.0111,16.0111,90000.0
2010-05-04 13:25:00,19.36,19.39,19.36,19.39,104400.0,16.0111,16.0359,16.0111,16.0359,104400.0
2010-05-04 13:30:00,19.39,19.42,19.39,19.4,102400.0,16.0359,16.0607,16.0359,16.0442,102400.0
2010-05-04 13:35:00,19.4,19.4,19.36,19.38,115200.0,16.0442,16.0442,16.0111,16.0276,115200.0
2010-05-04 13:40:00,19.38,19.41,19.38,19.38,69600.0,16.0276,16.0525,16.0276,16.0276,69600.0
2010-05-04 13:45:00,19.38,19.43,19.36,19.43,85200.0,16.0276,16.069,16.0111,16.069,85200.0
2010-05-04 13:50:00,19.43,19.43,19.41,19.41,154800.0,16.069,16.069,16.0525,16.0525,154800.0
2010-05-04 13:55:00,19.41,19.42,19.4,19.41,67200.0,16.0525,16.0607,16.0442,16.0525,67200.0
2010-05-04 14:00:00,19.4,19.41,19.36,19.37,61600.0,16.0442,16.0525,16.0111,16.0194,61600.0
2010-05-04 14:05:00,19.37,19.39,19.36,19.39,76800.0,16.0194,16.0359,16.0111,16.0359,76800.0
2010-05-04 14:10:00,19.4,19.4,19.39,19.4,52400.0,16.0442,16.0442,16.0359,16.0442,52400.0
2010-05-04 14:15:00,19.41,19.41,19.36,19.37,77200.0,16.0525,16.0525,16.0111,16.0194,77200.0
2010-05-04 14:20:00,19.36,19.37,19.35,19.37,88000.0,16.0111,16.0194,16.0028,16.0194,88000.0
2010-05-04 14:25:00,19.37,19.39,19.36,19.36,79600.0,16.0194,16.0359,16.0111,16.0111,79600.0
2010-05-04 14:30:00,19.36,19.39,19.35,19.35,84800.0,16.0111,16.0359,16.0028,16.0028,84800.0
2010-05-04 14:35:00,19.35,19.37,19.34,19.35,129200.0,16.0028,16.0194,15.9946,16.0028,129200.0
2010-05-04 14:40:00,19.35,19.38,19.35,19.37,98800.0,16.0028,16.0276,16.0028,16.0194,98800.0
2010-05-04 14:45:00,19.37,19.37,19.33,19.34,113200.0,16.0194,16.0194,15.9863,15.9946,113200.0
2010-05-04 14:50:00,19.34,19.37,19.34,19.34,77200.0,15.9946,16.0194,15.9946,15.9946,77200.0
2010-05-04 14:55:00,19.34,19.35,19.33,19.34,94800.0,15.9946,16.0028,15.9863,15.9946,94800.0
2010-05-04 15:00:00,19.34,19.37,19.32,19.36,174800.0,15.9946,16.0194,15.978,16.0111,174800.0
2010-05-04 15:05:00,19.35,19.38,19.34,19.34,188400.0,16.0028,16.0276,15.9946,15.9946,188400.0
2010-05-04 15:10:00,19.34,19.36,19.34,19.35,165200.0,15.9946,16.0111,15.9946,16.0028,165200.0
2010-05-04 15:15:00,19.35,19.4,19.35,19.39,238000.0,16.0028,16.0442,16.0028,16.0359,238000.0
2010-05-04 15:20:00,19.38,19.39,19.34,19.36,118800.0,16.0276,16.0359,15.9946,16.0111,118800.0
2010-05-04 15:25:00,19.36,19.36,19.34,19.34,134800.0,16.0111,16.0111,15.9946,15.9946,134800.0
2010-05-04 15:30:00,19.34,19.36,19.34,19.34,152000.0,15.9946,16.0111,15.9946,15.9946,152000.0
2010-05-04 15:35:00,19.34,19.35,19.31,19.32,211600.0,15.9946,16.0028,15.9698,15.978,211600.0
2010-05-04 15:40:00,19.32,19.32,19.28,19.28,347600.0,15.978,15.978,15.9449,15.9449,347600.0
2010-05-04 15:45:00,19.28,19.33,19.28,19.32,390800.0,15.9449,15.9863,15.9449,15.978,390800.0
2010-05-04 15:50:00,19.32,19.39,19.31,19.39,553200.0,15.978,16.0359,15.9698,16.0359,553200.0
2010-05-04 15:55:00,19.39,19.39,19.35,19.36,704800.0,16.0359,16.0359,16.0028,16.0111,704800.0
2010-05-05 09:30:00,19.22,19.33,18.87,19.06,564400.0,15.8953,15.9863,15.6059,15.763,564400.0
2010-05-05 09:35:00,19.06,19.06,18.93,18.97,388000.0,15.763,15.763,15.6555,15.6886,388000.0
2010-05-05 09:40:00,18.97,18.98,18.93,18.96,388800.0,15.6886,15.6968,15.6555,15.6803,388800.0
2010-05-05 09:45:00,18.96,18.96,18.85,18.88,452800.0,15.6803,15.6803,15.5893,15.6141,452800.0
2010-05-05 09:50:00,18.88,18.95,18.86,18.95,144000.0,15.6141,15.672,15.5976,15.672,144000.0
2010-05-05 09:55:00,18.95,19.0,18.94,18.99,146800.0,15.672,15.7134,15.6638,15.7051,146800.0
2010-05-05 10:00:00,18.97,18.98,18.95,18.96,226400.0,15.6886,15.6968,15.672,15.6803,226400.0
2010-05-05 10:05:00,18.96,19.04,18.93,18.98,367200.0,15.6803,15.7465,15.6555,15.6968,367200.0
2010-05-05 10:10:00,18.98,19.03,18.96,19.02,158000.0,15.6968,15.7382,15.6803,15.7299,158000.0
2010-05-05 10:15:00,19.03,19.07,19.01,19.05,186000.0,15.7382,15.7713,15.7216,15.7547,186000.0
2010-05-05 10:20:00,19.05,19.06,19.04,19.04,231600.0,15.7547,15.763,15.7465,15.7465,231600.0
2010-05-05 10:25:00,19.03,19.03,18.93,18.93,132800.0,15.7382,15.7382,15.6555,15.6555,132800.0
2010-05-05 10:30:00,18.93,18.93,18.88,18.91,165200.0,15.6555,15.6555,15.6141,15.6389,165200.0
2010-05-05 10:35:00,18.92,18.94,18.89,18.9,191600.0,15.6472,15.6638,15.6224,15.6307,191600.0
2010-05-05 10:40:00,18.89,18.97,18.89,18.95,138400.0,15.6224,15.6886,15.6224,15.672,138400.0
2010-05-05 10:45:00,18.95,19.0,18.94,18.98,120000.0,15.672,15.7134,15.6638,15.6968,120000.0
2010-05-05 10:50:00,18.98,19.02,18.97,18.99,138000.0,15.6968,15.7299,15.6886,15.7051,138000.0
2010-05-05 10:55:00,18.98,19.03,18.98,19.03,115200.0,15.6968,15.7382,15.6968,15.7382,115200.0
2010-05-05 11:00:00,19.03,19.03,19.0,19.01,93600.0,15.7382,15.7382,15.7134,15.7216,93600.0
2010-05-05 11:05:00,19.01,19.03,18.99,19.03,192800.0,15.7216,15.7382,15.7051,15.7382,192800.0
2010-05-05 11:10:00,19.03,19.08,19.02,19.07,175200.0,15.7382,15.7795,15.7299,15.7713,175200.0
2010-05-05 11:15:00,19.08,19.08,19.06,19.06,168000.0,15.7795,15.7795,15.763,15.763,168000.0
2010-05-05 11:20:00,19.06,19.14,19.06,19.12,250000.0,15.763,15.8292,15.763,15.8126,250000.0
2010-05-05 11:25:00,19.12,19.15,19.11,19.13,102000.0,15.8126,15.8374,15.8043,15.8209,102000.0
2010-05-05 11:30:00,19.13,19.14,19.08,19.08,83200.0,15.8209,15.8292,15.7795,15.7795,83200.0
2010-05-05 11:35:00,19.09,19.1,19.08,19.09,116400.0,15.7878,15.7961,15.7795,15.7878,116400.0
2010-05-05 11:40:00,19.09,19.14,19.08,19.13,100800.0,15.7878,15.8292,15.7795,15.8209,100800.0
2010-05-05 11:45:00,19.13,19.2,19.12,19.2,103600.0,15.8209,15.8788,15.8126,15.8788,103600.0
2010-05-05 11:50:00,19.19,19.23,19.19,19.22,183600.0,15.8705,15.9036,15.8705,15.8953,183600.0
2010-05-05 11:55:00,19.22,19.3,19.22,19.29,166800.0,15.8953,15.9615,15.8953,15.9532,166800.0
2010-05-05 12:00:00,19.29,19.3,19.22,19.24,238400.0,15.9532,15.9615,15.8953,15.9119,238400.0
2010-05-05 12:05:00,19.24,19.24,19.22,19.23,75600.0,15.9119,15.9119,15.8953,15.9036,75600.0
2010-05-05 12:10:00,19.23,19.23,19.16,19.18,110400.0,15.9036,15.9036,15.8457,15.8622,110400.0
2010-05-05 12:15:00,19.17,19.2,19.15,19.2,93200.0,15.854,15.8788,15.8374,15.8788,93200.0
2010-05-05 12:20:00,19.2,19.21,19.14,19.17,139200.0,15.8788,15.887,15.8292,15.854,139200.0
2010-05-05 12:25:00,19.16,19.19,19.15,19.15,66800.0,15.8457,15.8705,15.8374,15.8374,66800.0
2010-05-05 12:30:00,19.14,19.16,19.13,19.16,108400.0,15.8292,15.8457,15.8209,15.8457,108400.0
2010-05-05 12:35:00,19.15,19.15,19.08,19.08,74800.0,15.8374,15.8374,15.7795,15.7795,74800.0
2010-05-05 12:40:00,19.08,19.08,19.04,19.05,111600.0,15.7795,15.7795,15.7465,15.7547,111600.0
2010-05-05 12:45:00,19.05,19.08,19.04,19.08,70000.0,15.7547,15.7795,15.7465,15.7795,70000.0
2010-05-05 12:50:00,19.08,19.11,19.08,19.11,51200.0,15.7795,15.8043,15.7795,15.8043,51200.0
2010-05-05 12:55:00,19.11,19.11,19.1,19.1,37200.0,15.8043,15.8043,15.7961,15.7961,37200.0
2010-05-05 13:00:00,19.1,19.1,19.04,19.05,65200.0,15.7961,15.7961,15.7465,15.7547,65200.0
2010-05-05 13:05:00,19.05,19.09,19.05,19.07,36000.0,15.7547,15.7878,15.7547,15.7713,36000.0
2010-05-05 13:10:00,19.07,19.07,19.0,19.01,47200.0,15.7713,15.7713,15.7134,15.7216,47200.0
2010-05-05 13:15:00,19.01,19.02,19.0,19.01,58000.0,15.7216,15.7299,15.7134,15.7216,58000.0
2010-05-05 13:20:00,19.0,19.03,19.0,19.02,74000.0,15.7134,15.7382,15.7134,15.7299,74000.0
2010-05-05 13:25:00,19.01,19.02,19.0,19.0,48800.0,15.7216,15.7299,15.7134,15.7134,48800.0
2010-05-05 13:30:00,19.0,19.02,19.0,19.01,53200.0,15.7134,15.7299,15.7134,15.7216,53200.0
2010-05-05 13:35:00,19.02,19.03,18.97,19.01,85200.0,15.7299,15.7382,15.6886,15.7216,85200.0
2010-05-05 13:40:00,19.02,19.02,19.0,19.01,93600.0,15.7299,15.7299,15.7134,15.7216,93600.0
2010-05-05 13:45:00,19.01,19.04,19.0,19.04,58000.0,15.7216,15.7465,15.7134,15.7465,58000.0
2010-05-05 13:50:00,19.04,19.05,19.03,19.05,87200.0,15.7465,15.7547,15.7382,15.7547,87200.0
2010-05-05 13:55:00,19.05,19.07,19.02,19.02,88000.0,15.7547,15.7713,15.7299,15.7299,88000.0
2010-05-05 14:00:00,19.02,19.03,18.98,18.99,109600.0,15.7299,15.7382,15.6968,15.7051,109600.0
2010-05-05 14:05:00,18.99,19.04,18.96,19.02,111600.0,15.7051,15.7465,15.6803,15.7299,111600.0
2010-05-05 14:10:00,19.02,19.04,19.0,19.01,91600.0,15.7299,15.7465,15.7134,15.7216,91600.0
2010-05-05 14:15:00,19.0,19.03,18.98,19.01,92800.0,15.7134,15.7382,15.6968,15.7216,92800.0
2010-05-05 14:20:00,19.0,19.04,18.99,19.04,72000.0,15.7134,15.7465,15.7051,15.7465,72000.0
2010-05-05 14:25:00,19.04,19.04,18.98,19.0,78400.0,15.7465,15.7465,15.6968,15.7134,78400.0
2010-05-05 14:30:00,19.0,19.01,18.96,18.97,128800.0,15.7134,15.7216,15.6803,15.6886,128800.0
2010-05-05 14:35:00,18.96,18.97,18.95,18.96,114000.0,15.6803,15.6886,15.672,15.6803,114000.0
2010-05-05 14:40:00,18.95,18.96,18.92,18.92,107200.0,15.672,15.6803,15.6472,15.6472,107200.0
2010-05-05 14:45:00,18.92,18.93,18.9,18.93,216400.0,15.6472,15.6555,15.6307,15.6555,216400.0
2010-05-05 14:50:00,18.93,18.93,18.89,18.93,152400.0,15.6555,15.6555,15.6224,15.6555,152400.0
2010-05-05 14:55:00,18.93,19.01,18.93,18.99,246400.0,15.6555,15.7216,15.6555,15.7051,246400.0
2010-05-05 15:00:00,18.98,19.0,18.92,18.94,122800.0,15.6968,15.7134,15.6472,15.6638,122800.0
2010-05-05 15:05:00,18.95,18.95,18.91,18.92,273600.0,15.672,15.672,15.6389,15.6472,273600.0
2010-05-05 15:10:00,18.92,18.92,18.9,18.9,254000.0,15.6472,15.6472,15.6307,15.6307,254000.0
2010-05-05 15:15:00,18.9,18.9,18.88,18.88,252400.0,15.6307,15.6307,15.6141,15.6141,252400.0
2010-05-05 15:20:00,18.88,18.88,18.86,18.87,441200.0,15.6141,15.6141,15.5976,15.6059,441200.0
2010-05-05 15:25:00,18.87,18.87,18.78,18.78,569200.0,15.6059,15.6059,15.5314,15.5314,569200.0
2010-05-05 15:30:00,18.79,18.8,18.73,18.74,815600.0,15.5397,15.548,15.4901,15.4983,815600.0
2010-05-05 15:35:00,18.73,18.73,18.68,18.68,962400.0,15.4901,15.4901,15.4487,15.4487,962400.0
2010-05-05 15:40:00,18.68,18.78,18.68,18.77,1129200.0,15.4487,15.5314,15.4487,15.5232,1129200.0
2010-05-05 15:45:00,18.77,18.77,18.73,18.75,525600.0,15.5232,15.5232,15.4901,15.5066,525600.0
2010-05-05 15:50:00,18.75,18.8,18.74,18.8,709600.0,15.5066,15.548,15.4983,15.548,709600.0
2010-05-05 15:55:00,18.8,18.83,18.79,18.8,1046800.0,15.548,15.5728,15.5397,15.548,1046800.0
2010-05-06 09:30:00,18.69,18.93,18.64,18.89,302000.0,15.457,15.6555,15.4156,15.6224,302000.0
2010-05-06 09:35:00,18.89,18.91,18.75,18.78,167200.0,15.6224,15.6389,15.5066,15.5314,167200.0
2010-05-06 09:40:00,18.78,18.95,18.78,18.94,121600.0,15.5314,15.672,15.5314,15.6638,121600.0
2010-05-06 09:45:00,18.95,18.97,18.83,18.83,465600.0,15.672,15.6886,15.5728,15.5728,465600.0
2010-05-06 09:50:00,18.84,18.89,18.84,18.86,134400.0,15.5811,15.6224,15.5811,15.5976,134400.0
2010-05-06 09:55:00,18.87,18.9,18.85,18.89,126400.0,15.6059,15.6307,15.5893,15.6224,126400.0
2010-05-06 10:00:00,18.89,18.97,18.85,18.97,219600.0,15.6224,15.6886,15.5893,15.6886,219600.0
2010-05-06 10:05:00,18.96,18.99,18.93,18.94,122000.0,15.6803,15.7051,15.6555,15.6638,122000.0
2010-05-06 10:10:00,18.94,18.97,18.94,18.96,87200.0,15.6638,15.6886,15.6638,15.6803,87200.0
2010-05-06 10:15:00,18.97,19.0,18.95,18.98,157600.0,15.6886,15.7134,15.672,15.6968,157600.0
2010-05-06 10:20:00,18.98,19.0,18.94,18.95,140400.0,15.6968,15.7134,15.6638,15.672,140400.0
2010-05-06 10:25:00,18.95,18.95,18.88,18.89,241200.0,15.672,15.672,15.6141,15.6224,241200.0
2010-05-06 10:30:00,18.89,18.91,18.87,18.9,202800.0,15.6224,15.6389,15.6059,15.6307,202800.0
2010-05-06 10:35:00,18.9,18.94,18.88,18.94,107600.0,15.6307,15.6638,15.6141,15.6638,107600.0
2010-05-06 10:40:00,18.93,18.94,18.86,18.86,108800.0,15.6555,15.6638,15.5976,15.5976,108800.0
2010-05-06 10:45:00,18.86,18.87,18.84,18.84,172800.0,15.5976,15.6059,15.5811,15.5811,172800.0
2010-05-06 10:50:00,18.84,18.89,18.81,18.84,166800.0,15.5811,15.6224,15.5562,15.5811,166800.0
2010-05-06 10:55:00,18.84,18.84,18.79,18.79,351600.0,15.5811,15.5811,15.5397,15.5397,351600.0
2010-05-06 11:00:00,18.79,18.8,18.74,18.76,142000.0,15.5397,15.548,15.4983,15.5149,142000.0
2010-05-06 11:05:00,18.75,18.78,18.74,18.75,218800.0,15.5066,15.5314,15.4983,15.5066,218800.0
2010-05-06 11:10:00,18.75,18.75,18.64,18.64,503600.0,15.5066,15.5066,15.4156,15.4156,503600.0
2010-05-06 11:15:00,18.66,18.67,18.61,18.67,156800.0,15.4322,15.4405,15.3908,15.4405,156800.0
2010-05-06 11:20:00,18.67,18.72,18.66,18.72,90400.0,15.4405,15.4818,15.4322,15.4818,90400.0
2010-05-06 11:25:00,18.73,18.75,18.71,18.74,149200.0,15.4901,15.5066,15.4735,15.4983,149200.0
2010-05-06 11:30:00,18.73,18.73,18.67,18.68,112400.0,15.4901,15.4901,15.4405,15.4487,112400.0
2010-05-06 11:35:00,18.67,18.72,18.66,18.71,142000.0,15.4405,15.4818,15.4322,15.4735,142000.0
2010-05-06 11:40:00,18.71,18.75,18.71,18.74,68800.0,15.4735,15.5066,15.4735,15.4983,68800.0
2010-05-06 11:45:00,18.74,18.75,18.68,18.69,70000.0,15.4983,15.5066,15.4487,15.457,70000.0
2010-05-06 11:50:00,18.69,18.75,18.68,18.74,97600.0,15.457,15.5066,15.4487,15.4983,97600.0
2010-05-06 11:55:00,18.74,18.75,18.71,18.74,62000.0,15.4983,15.5066,15.4735,15.4983,62000.0
2010-05-06 12:00:00,18.74,18.79,18.73,18.76,134400.0,15.4983,15.5397,15.4901,15.5149,134400.0
2010-05-06 12:05:00,18.75,18.78,18.74,18.74,96800.0,15.5066,15.5314,15.4983,15.4983,96800.0
2010-05-06 12:10:00,18.75,18.82,18.74,18.8,145600.0,15.5066,15.5645,15.4983,15.548,145600.0
2010-05-06 12:15:00,18.8,18.82,18.75,18.76,106400.0,15.548,15.5645,15.5066,15.5149,106400.0
2010-05-06 12:20:00,18.75,18.77,18.74,18.75,250400.0,15.5066,15.5232,15.4983,15.5066,250400.0
2010-05-06 12:25:00,18.76,18.76,18.73,18.76,110000.0,15.5149,15.5149,15.4901,15.5149,110000.0
2010-05-06 12:30:00,18.76,18.82,18.76,18.81,78400.0,15.5149,15.5645,15.5149,15.5562,78400.0
2010-05-06 12:35:00,18.81,18.81,18.74,18.74,222000.0,15.5562,15.5562,15.4983,15.4983,222000.0
2010-05-06 12:40:00,18.74,18.74,18.69,18.69,154000.0,15.4983,15.4983,15.457,15.457,154000.0
2010-05-06 12:45:00,18.68,18.68,18.61,18.65,122000.0,15.4487,15.4487,15.3908,15.4239,122000.0
2010-05-06 12:50:00,18.65,18.68,18.62,18.68,83600.0,15.4239,15.4487,15.3991,15.4487,83600.0
2010-05-06 12:55:00,18.67,18.71,18.66,18.71,95600.0,15.4405,15.4735,15.4322,15.4735,95600.0
2010-05-06 13:00:00,18.71,18.73,18.7,18.7,165600.0,15.4735,15.4901,15.4653,15.4653,165600.0
2010-05-06 13:05:00,18.7,18.71,18.67,18.69,109600.0,15.4653,15.4735,15.4405,15.457,109600.0
2010-05-06 13:10:00,18.69,18.69,18.62,18.63,120400.0,15.457,15.457,15.3991,15.4074,120400.0
2010-05-06 13:15:00,18.63,18.64,18.54,18.56,310000.0,15.4074,15.4156,15.3329,15.3495,310000.0
2010-05-06 13:20:00,18.57,18.57,18.53,18.53,201600.0,15.3578,15.3578,15.3247,15.3247,201600.0
2010-05-06 13:25:00,18.53,18.56,18.5,18.55,226400.0,15.3247,15.3495,15.2999,15.3412,226400.0
2010-05-06 13:30:00,18.55,18.56,18.52,18.52,164000.0,15.3412,15.3495,15.3164,15.3164,164000.0
2010-05-06 13:35:00,18.52,18.52,18.48,18.49,237600.0,15.3164,15.3164,15.2833,15.2916,237600.0
2010-05-06 13:40:00,18.49,18.49,18.44,18.45,300000.0,15.2916,15.2916,15.2502,15.2585,300000.0
2010-05-06 13:45:00,18.45,18.46,18.39,18.4,474000.0,15.2585,15.2668,15.2089,15.2172,474000.0
2010-05-06 13:50:00,18.4,18.41,18.37,18.4,374800.0,15.2172,15.2254,15.1924,15.2172,374800.0
2010-05-06 13:55:00,18.4,18.41,18.36,18.36,332800.0,15.2172,15.2254,15.1841,15.1841,332800.0
2010-05-06 14:00:00,18.36,18.41,18.35,18.39,329600.0,15.1841,15.2254,15.1758,15.2089,329600.0
2010-05-06 14:05:00,18.39,18.4,18.27,18.28,474400.0,15.2089,15.2172,15.1096,15.1179,474400.0
2010-05-06 14:10:00,18.28,18.29,18.21,18.25,664000.0,15.1179,15.1262,15.06,15.0931,664000.0
2010-05-06 14:15:00,18.26,18.28,18.17,18.18,371600.0,15.1014,15.1179,15.0269,15.0352,371600.0
2010-05-06 14:20:00,18.17,18.18,18.04,18.14,625600.0,15.0269,15.0352,14.9194,15.0021,625600.0
2010-05-06 14:25:00,18.14,18.16,18.05,18.07,666400.0,15.0021,15.0187,14.9277,14.9442,666400.0
2010-05-06 14:30:00,18.07,18.08,18.02,18.02,491600.0,14.9442,14.9525,14.9029,14.9029,491600.0
2010-05-06 14:35:00,18.02,18.02,17.75,17.77,877600.0,14.9029,14.9029,14.6796,14.6961,877600.0
2010-05-06 14:40:00,17.77,17.77,17.0,17.0,1130000.0,14.6961,14.6961,14.0593,14.0593,1130000.0
2010-05-06 14:45:00,17.0,17.59,16.75,17.43,449200.0,14.0593,14.5473,13.8526,14.415,449200.0
2010-05-06 14:50:00,17.43,18.16,17.26,17.79,329600.0,14.415,15.0187,14.2744,14.7127,329600.0
2010-05-06 14:55:00,17.82,18.15,17.69,18.03,305200.0,14.7375,15.0104,14.63,14.9112,305200.0
2010-05-06 15:00:00,18.0,18.03,17.93,17.96,530800.0,14.8864,14.9112,14.8285,14.8533,530800.0
2010-05-06 15:05:00,17.98,18.03,17.91,17.97,544400.0,14.8698,14.9112,14.8119,14.8615,544400.0
2010-05-06 15:10:00,17.98,18.01,17.83,17.89,447600.0,14.8698,14.8946,14.7458,14.7954,447600.0
2010-05-06 15:15:00,17.88,17.99,17.83,17.83,401200.0,14.7871,14.8781,14.7458,14.7458,401200.0
2010-05-06 15:20:00,17.83,17.95,17.75,17.95,584000.0,14.7458,14.845,14.6796,14.845,584000.0
2010-05-06 15:25:00,17.96,17.96,17.83,17.93,646400.0,14.8533,14.8533,14.7458,14.8285,646400.0
2010-05-06 15:30:00,17.94,18.0,17.91,17.94,820800.0,14.8367,14.8864,14.8119,14.8367,820800.0
2010-05-06 15:35:00,17.95,18.0,17.91,17.98,824000.0,14.845,14.8864,14.8119,14.8698,824000.0
2010-05-06 15:40:00,17.99,18.09,17.97,18.03,874400.0,14.8781,14.9608,14.8615,14.9112,874400.0
2010-05-06 15:45:00,18.03,18.18,17.99,18.12,678400.0,14.9112,15.0352,14.8781,14.9856,678400.0
2010-05-06 15:50:00,18.13,18.15,18.03,18.07,888000.0,14.9939,15.0104,14.9112,14.9442,888000.0
2010-05-06 15:55:00,18.07,18.11,18.0,18.07,1427600.0,14.9442,14.9773,14.8864,14.9442,1427600.0
2010-05-07 09:30:00,17.84,17.86,17.55,17.67,637200.0,14.754,14.7706,14.5142,14.6134,637200.0
2010-05-07 09:35:00,17.66,17.88,17.6,17.86,312400.0,14.6052,14.7871,14.5555,14.7706,312400.0
2010-05-07 09:40:00,17.86,18.01,17.86,18.01,372000.0,14.7706,14.8946,14.7706,14.8946,372000.0
2010-05-07 09:45:00,18.0,18.08,17.97,18.04,303600.0,14.8864,14.9525,14.8615,14.9194,303600.0
2010-05-07 09:50:00,18.03,18.11,17.97,17.98,197200.0,14.9112,14.9773,14.8615,14.8698,197200.0
2010-05-07 09:55:00,17.97,18.0,17.91,17.92,187600.0,14.8615,14.8864,14.8119,14.8202,187600.0
2010-05-07 10:00:00,17.92,17.96,17.82,17.83,318400.0,14.8202,14.8533,14.7375,14.7458,318400.0
2010-05-07 10:05:00,17.83,17.96,17.81,17.91,420400.0,14.7458,14.8533,14.7292,14.8119,420400.0
2010-05-07 10:10:00,17.9,17.98,17.82,17.88,256000.0,14.8037,14.8698,14.7375,14.7871,256000.0
2010-05-07 10:15:00,17.89,17.93,17.81,17.85,209600.0,14.7954,14.8285,14.7292,14.7623,209600.0
2010-05-07 10:20:00,17.84,17.85,17.74,17.74,322000.0,14.754,14.7623,14.6713,14.6713,322000.0
2010-05-07 10:25:00,17.74,17.76,17.45,17.54,507600.0,14.6713,14.6879,14.4315,14.5059,507600.0
2010-05-07 10:30:00,17.56,17.68,17.5,17.54,370800.0,14.5225,14.6217,14.4728,14.5059,370800.0
2010-05-07 10:35:00,17.53,17.77,17.53,17.71,252800.0,14.4977,14.6961,14.4977,14.6465,252800.0
2010-05-07 10:40:00,17.72,17.74,17.6,17.63,243200.0,14.6548,14.6713,14.5555,14.5804,243200.0
2010-05-07 10:45:00,17.63,17.71,17.59,17.66,257600.0,14.5804,14.6465,14.5473,14.6052,257600.0
2010-05-07 10:50:00,17.67,17.75,17.6,17.72,507200.0,14.6134,14.6796,14.5555,14.6548,507200.0
2010-05-07 10:55:00,17.71,17.74,17.64,17.66,235200.0,14.6465,14.6713,14.5886,14.6052,235200.0
2010-05-07 11:00:00,17.67,17.72,17.58,17.64,389200.0,14.6134,14.6548,14.539,14.5886,389200.0
2010-05-07 11:05:00,17.64,17.73,17.62,17.69,413600.0,14.5886,14.6631,14.5721,14.63,413600.0
2010-05-07 11:10:00,17.68,17.74,17.67,17.71,533600.0,14.6217,14.6713,14.6134,14.6465,533600.0
2010-05-07 11:15:00,17.71,17.79,17.64,17.67,998800.0,14.6465,14.7127,14.5886,14.6134,998800.0
2010-05-07 11:20:00,17.67,17.71,17.63,17.68,367600.0,14.6134,14.6465,14.5804,14.6217,367600.0
2010-05-07 11:25:00,17.67,17.68,17.6,17.63,135600.0,14.6134,14.6217,14.5555,14.5804,135600.0
2010-05-07 11:30:00,17.63,17.65,17.53,17.59,208000.0,14.5804,14.5969,14.4977,14.5473,208000.0
2010-05-07 11:35:00,17.59,17.67,17.58,17.66,184400.0,14.5473,14.6134,14.539,14.6052,184400.0
2010-05-07 11:40:00,17.64,17.73,17.64,17.72,309200.0,14.5886,14.6631,14.5886,14.6548,309200.0
2010-05-07 11:45:00,17.72,17.87,17.72,17.85,204400.0,14.6548,14.7788,14.6548,14.7623,204400.0
2010-05-07 11:50:00,17.84,17.86,17.78,17.8,312400.0,14.754,14.7706,14.7044,14.721,312400.0
2010-05-07 11:55:00,17.8,17.8,17.75,17.8,99200.0,14.721,14.721,14.6796,14.721,99200.0
2010-05-07 12:00:00,17.8,17.84,17.72,17.82,130400.0,14.721,14.754,14.6548,14.7375,130400.0
2010-05-07 12:05:00,17.82,17.91,17.81,17.89,124800.0,14.7375,14.8119,14.7292,14.7954,124800.0
2010-05-07 12:10:00,17.89,17.93,17.85,17.92,156800.0,14.7954,14.8285,14.7623,14.8202,156800.0
2010-05-07 12:15:00,17.93,17.98,17.91,17.93,142000.0,14.8285,14.8698,14.8119,14.8285,142000.0
2010-05-07 12:20:00,17.93,17.96,17.89,17.9,132800.0,14.8285,14.8533,14.7954,14.8037,132800.0
2010-05-07 12:25:00,17.9,17.9,17.78,17.81,186400.0,14.8037,14.8037,14.7044,14.7292,186400.0
2010-05-07 12:30:00,17.81,17.82,17.72,17.73,219600.0,14.7292,14.7375,14.6548,14.6631,219600.0
2010-05-07 12:35:00,17.74,17.81,17.74,17.76,198800.0,14.6713,14.7292,14.6713,14.6879,198800.0
2010-05-07 12:40:00,17.76,17.82,17.75,17.75,116000.0,14.6879,14.7375,14.6796,14.6796,116000.0
2010-05-07 12:45:00,17.76,17.83,17.75,17.83,150400.0,14.6879,14.7458,14.6796,14.7458,150400.0
2010-05-07 12:50:00,17.82,17.86,17.78,17.81,124400.0,14.7375,14.7706,14.7044,14.7292,124400.0
2010-05-07 12:55:00,17.81,17.85,17.79,17.82,118400.0,14.7292,14.7623,14.7127,14.7375,118400.0
2010-05-07 13:00:00,17.82,17.85,17.8,17.82,188800.0,14.7375,14.7623,14.721,14.7375,188800.0
2010-05-07 13:05:00,17.82,17.83,17.74,17.75,128000.0,14.7375,14.7458,14.6713,14.6796,128000.0
2010-05-07 13:10:00,17.75,17.75,17.68,17.71,203600.0,14.6796,14.6796,14.6217,14.6465,203600.0
2010-05-07 13:15:00,17.71,17.81,17.7,17.75,158800.0,14.6465,14.7292,14.6382,14.6796,158800.0
2010-05-07 13:20:00,17.75,17.77,17.72,17.73,104800.0,14.6796,14.6961,14.6548,14.6631,104800.0
2010-05-07 13:25:00,17.73,17.76,17.71,17.72,235600.0,14.6631,14.6879,14.6465,14.6548,235600.0
2010-05-07 13:30:00,17.72,17.78,17.71,17.78,256000.0,14.6548,14.7044,14.6465,14.7044,256000.0
2010-05-07 13:35:00,17.78,17.81,17.76,17.8,68400.0,14.7044,14.7292,14.6879,14.721,68400.0
2010-05-07 13:40:00,17.8,17.89,17.79,17.89,194000.0,14.721,14.7954,14.7127,14.7954,194000.0
2010-05-07 13:45:00,17.89,17.91,17.85,17.89,86800.0,14.7954,14.8119,14.7623,14.7954,86800.0
2010-05-07 13:50:00,17.88,17.88,17.82,17.82,44800.0,14.7871,14.7871,14.7375,14.7375,44800.0
2010-05-07 13:55:00,17.81,17.84,17.78,17.79,58800.0,14.7292,14.754,14.7044,14.7127,58800.0
2010-05-07 14:00:00,17.8,17.83,17.75,17.75,204800.0,14.721,14.7458,14.6796,14.6796,204800.0
2010-05-07 14:05:00,17.75,17.8,17.73,17.74,282800.0,14.6796,14.721,14.6631,14.6713,282800.0
2010-05-07 14:10:00,17.74,17.75,17.65,17.66,160000.0,14.6713,14.6796,14.5969,14.6052,160000.0
2010-05-07 14:15:00,17.67,17.73,17.66,17.72,147600.0,14.6134,14.6631,14.6052,14.6548,147600.0
2010-05-07 14:20:00,17.73,17.73,17.7,17.7,139200.0,14.6631,14.6631,14.6382,14.6382,139200.0
2010-05-07 14:25:00,17.7,17.7,17.64,17.65,381200.0,14.6382,14.6382,14.5886,14.5969,381200.0
2010-05-07 14:30:00,17.65,17.68,17.64,17.68,214800.0,14.5969,14.6217,14.5886,14.6217,214800.0
2010-05-07 14:35:00,17.68,17.7,17.67,17.68,194000.0,14.6217,14.6382,14.6134,14.6217,194000.0
2010-05-07 14:40:00,17.68,17.75,17.66,17.72,187600.0,14.6217,14.6796,14.6052,14.6548,187600.0
2010-05-07 14:45:00,17.72,17.74,17.7,17.71,122800.0,14.6548,14.6713,14.6382,14.6465,122800.0
2010-05-07 14:50:00,17.7,17.7,17.66,17.7,162800.0,14.6382,14.6382,14.6052,14.6382,162800.0
2010-05-07 14:55:00,17.7,17.75,17.69,17.73,118000.0,14.6382,14.6796,14.63,14.6631,118000.0
2010-05-07 15:00:00,17.73,17.73,17.67,17.69,178000.0,14.6631,14.6631,14.6134,14.63,178000.0
2010-05-07 15:05:00,17.69,17.73,17.64,17.65,284400.0,14.63,14.6631,14.5886,14.5969,284400.0
2010-05-07 15:10:00,17.65,17.66,17.6,17.63,325600.0,14.5969,14.6052,14.5555,14.5804,325600.0
2010-05-07 15:15:00,17.63,17.7,17.6,17.7,289200.0,14.5804,14.6382,14.5555,14.6382,289200.0
2010-05-07 15:20:00,17.7,17.74,17.68,17.73,206400.0,14.6382,14.6713,14.6217,14.6631,206400.0
2010-05-07 15:25:00,17.73,17.74,17.67,17.68,267600.0,14.6631,14.6713,14.6134,14.6217,267600.0
2010-05-07 15:30:00,17.68,17.69,17.58,17.61,489600.0,14.6217,14.63,14.539,14.5638,489600.0
2010-05-07 15:35:00,17.62,17.64,17.6,17.63,401600.0,14.5721,14.5886,14.5555,14.5804,401600.0
2010-05-07 15:40:00,17.62,17.72,17.62,17.68,624800.0,14.5721,14.6548,14.5721,14.6217,624800.0
2010-05-07 15:45:00,17.68,17.68,17.63,17.66,347200.0,14.6217,14.6217,14.5804,14.6052,347200.0
2010-05-07 15:50:00,17.66,17.67,17.62,17.62,470800.0,14.6052,14.6134,14.5721,14.5721,470800.0
2010-05-07 15:55:00,17.62,17.67,17.62,17.64,772000.0,14.5721,14.6134,14.5721,14.5886,772000.0
2010-05-10 09:30:00,18.47,18.65,18.43,18.6,824000.0,15.2751,15.4239,15.242,15.3826,824000.0
2010-05-10 09:35:00,18.6,18.63,18.54,18.63,416400.0,15.3826,15.4074,15.3329,15.4074,416400.0
2010-05-10 09:40:00,18.63,18.65,18.58,18.64,770400.0,15.4074,15.4239,15.366,15.4156,770400.0
2010-05-10 09:45:00,18.65,18.7,18.57,18.62,542400.0,15.4239,15.4653,15.3578,15.3991,542400.0
2010-05-10 09:50:00,18.61,18.68,18.59,18.66,654800.0,15.3908,15.4487,15.3743,15.4322,654800.0
2010-05-10 09:55:00,18.65,18.66,18.61,18.64,456000.0,15.4239,15.4322,15.3908,15.4156,456000.0
2010-05-10 10:00:00,18.63,18.65,18.61,18.63,185600.0,15.4074,15.4239,15.3908,15.4074,185600.0
2010-05-10 10:05:00,18.63,18.65,18.59,18.64,408800.0,15.4074,15.4239,15.3743,15.4156,408800.0
2010-05-10 10:10:00,18.64,18.72,18.63,18.71,296800.0,15.4156,15.4818,15.4074,15.4735,296800.0
2010-05-10 10:15:00,18.71,18.74,18.68,18.68,138400.0,15.4735,15.4983,15.4487,15.4487,138400.0
2010-05-10 10:20:00,18.68,18.7,18.63,18.67,193200.0,15.4487,15.4653,15.4074,15.4405,193200.0
2010-05-10 10:25:00,18.68,18.68,18.62,18.64,218400.0,15.4487,15.4487,15.3991,15.4156,218400.0
2010-05-10 10:30:00,18.64,18.7,18.63,18.68,163600.0,15.4156,15.4653,15.4074,15.4487,163600.0
2010-05-10 10:35:00,18.68,18.68,18.63,18.66,169200.0,15.4487,15.4487,15.4074,15.4322,169200.0
2010-05-10 10:40:00,18.66,18.67,18.59,18.6,290800.0,15.4322,15.4405,15.3743,15.3826,290800.0
2010-05-10 10:45:00,18.6,18.66,18.59,18.65,137600.0,15.3826,15.4322,15.3743,15.4239,137600.0
2010-05-10 10:50:00,18.65,18.68,18.61,18.68,127600.0,15.4239,15.4487,15.3908,15.4487,127600.0
2010-05-10 10:55:00,18.68,18.68,18.61,18.65,202800.0,15.4487,15.4487,15.3908,15.4239,202800.0
2010-05-10 11:00:00,18.66,18.74,18.65,18.71,132800.0,15.4322,15.4983,15.4239,15.4735,132800.0
2010-05-10 11:05:00,18.71,18.72,18.66,18.66,127200.0,15.4735,15.4818,15.4322,15.4322,127200.0
2010-05-10 11:10:00,18.66,18.68,18.65,18.67,118800.0,15.4322,15.4487,15.4239,15.4405,118800.0
2010-05-10 11:15:00,18.68,18.72,18.66,18.72,486400.0,15.4487,15.4818,15.4322,15.4818,486400.0
2010-05-10 11:20:00,18.72,18.73,18.69,18.71,187200.0,15.4818,15.4901,15.457,15.4735,187200.0
2010-05-10 11:25:00,18.7,18.74,18.69,18.74,85200.0,15.4653,15.4983,15.457,15.4983,85200.0
2010-05-10 11:30:00,18.74,18.74,18.69,18.73,79200.0,15.4983,15.4983,15.457,15.4901,79200.0
2010-05-10 11:35:00,18.73,18.75,18.72,18.74,110800.0,15.4901,15.5066,15.4818,15.4983,110800.0
2010-05-10 11:40:00,18.74,18.77,18.73,18.74,144000.0,15.4983,15.5232,15.4901,15.4983,144000.0
2010-05-10 11:45:00,18.74,18.77,18.73,18.75,597200.0,15.4983,15.5232,15.4901,15.5066,597200.0
2010-05-10 11:50:00,18.76,18.86,18.76,18.86,216800.0,15.5149,15.5976,15.5149,15.5976,216800.0
2010-05-10 11:55:00,18.86,18.87,18.82,18.83,167200.0,15.5976,15.6059,15.5645,15.5728,167200.0
2010-05-10 12:00:00,18.83,18.84,18.77,18.8,186800.0,15.5728,15.5811,15.5232,15.548,186800.0
2010-05-10 12:05:00,18.8,18.8,18.77,18.78,83600.0,15.548,15.548,15.5232,15.5314,83600.0
2010-05-10 12:10:00,18.78,18.79,18.76,18.79,111600.0,15.5314,15.5397,15.5149,15.5397,111600.0
2010-05-10 12:15:00,18.79,18.79,18.75,18.76,57600.0,15.5397,15.5397,15.5066,15.5149,57600.0
2010-05-10 12:20:00,18.76,18.78,18.75,18.77,126400.0,15.5149,15.5314,15.5066,15.5232,126400.0
2010-05-10 12:25:00,18.77,18.77,18.75,18.75,112000.0,15.5232,15.5232,15.5066,15.5066,112000.0
2010-05-10 12:30:00,18.75,18.77,18.75,18.75,111200.0,15.5066,15.5232,15.5066,15.5066,111200.0
2010-05-10 12:35:00,18.76,18.79,18.75,18.76,73200.0,15.5149,15.5397,15.5066,15.5149,73200.0
2010-05-10 12:40:00,18.75,18.76,18.74,18.75,82800.0,15.5066,15.5149,15.4983,15.5066,82800.0
2010-05-10 12:45:00,18.75,18.76,18.74,18.75,77200.0,15.5066,15.5149,15.4983,15.5066,77200.0
2010-05-10 12:50:00,18.75,18.77,18.75,18.75,80800.0,15.5066,15.5232,15.5066,15.5066,80800.0
2010-05-10 12:55:00,18.75,18.76,18.74,18.74,81200.0,15.5066,15.5149,15.4983,15.4983,81200.0
2010-05-10 13:00:00,18.74,18.75,18.74,18.74,174800.0,15.4983,15.5066,15.4983,15.4983,174800.0
2010-05-10 13:05:00,18.74,18.76,18.74,18.75,487200.0,15.4983,15.5149,15.4983,15.5066,487200.0
2010-05-10 13:10:00,18.75,18.78,18.75,18.77,375200.0,15.5066,15.5314,15.5066,15.5232,375200.0
2010-05-10 13:15:00,18.77,18.81,18.76,18.8,284000.0,15.5232,15.5562,15.5149,15.548,284000.0
2010-05-10 13:20:00,18.8,18.83,18.79,18.8,279600.0,15.548,15.5728,15.5397,15.548,279600.0
2010-05-10 13:25:00,18.8,18.85,18.79,18.81,282800.0,15.548,15.5893,15.5397,15.5562,282800.0
2010-05-10 13:30:00,18.81,18.86,18.8,18.84,128800.0,15.5562,15.5976,15.548,15.5811,128800.0
2010-05-10 13:35:00,18.84,18.88,18.84,18.85,147200.0,15.5811,15.6141,15.5811,15.5893,147200.0
2010-05-10 13:40:00,18.85,18.85,18.79,18.81,232400.0,15.5893,15.5893,15.5397,15.5562,232400.0
2010-05-10 13:45:00,18.81,18.82,18.78,18.8,324400.0,15.5562,15.5645,15.5314,15.548,324400.0
2010-05-10 13:50:00,18.8,18.83,18.8,18.82,240400.0,15.548,15.5728,15.548,15.5645,240400.0
2010-05-10 13:55:00,18.82,18.86,18.82,18.82,180800.0,15.5645,15.5976,15.5645,15.5645,180800.0
2010-05-10 14:00:00,18.81,18.82,18.79,18.8,366000.0,15.5562,15.5645,15.5397,15.548,366000.0
2010-05-10 14:05:00,18.8,18.85,18.8,18.85,190000.0,15.548,15.5893,15.548,15.5893,190000.0
2010-05-10 14:10:00,18.84,18.86,18.81,18.84,228000.0,15.5811,15.5976,15.5562,15.5811,228000.0
2010-05-10 14:15:00,18.83,18.86,18.82,18.84,304000.0,15.5728,15.5976,15.5645,15.5811,304000.0
2010-05-10 14:20:00,18.83,18.88,18.82,18.86,196800.0,15.5728,15.6141,15.5645,15.5976,196800.0
2010-05-10 14:25:00,18.86,18.88,18.85,18.87,257200.0,15.5976,15.6141,15.5893,15.6059,257200.0
2010-05-10 14:30:00,18.87,18.9,18.87,18.89,350800.0,15.6059,15.6307,15.6059,15.6224,350800.0
2010-05-10 14:35:00,18.9,18.93,18.9,18.9,381200.0,15.6307,15.6555,15.6307,15.6307,381200.0
2010-05-10 14:40:00,18.9,18.96,18.9,18.96,365200.0,15.6307,15.6803,15.6307,15.6803,365200.0
2010-05-10 14:45:00,18.96,18.99,18.95,18.99,233200.0,15.6803,15.7051,15.672,15.7051,233200.0
2010-05-10 14:50:00,18.99,19.04,18.98,19.02,528800.0,15.7051,15.7465,15.6968,15.7299,528800.0
2010-05-10 14:55:00,19.02,19.06,19.0,19.05,316800.0,15.7299,15.763,15.7134,15.7547,316800.0
2010-05-10 15:00:00,19.04,19.05,19.01,19.04,443200.0,15.7465,15.7547,15.7216,15.7465,443200.0
2010-05-10 15:05:00,19.04,19.06,19.04,19.04,392800.0,15.7465,15.763,15.7465,15.7465,392800.0
2010-05-10 15:10:00,19.04,19.06,19.02,19.05,278400.0,15.7465,15.763,15.7299,15.7547,278400.0
2010-05-10 15:15:00,19.05,19.08,19.03,19.05,430000.0,15.7547,15.7795,15.7382,15.7547,430000.0
2010-05-10 15:20:00,19.04,19.06,19.03,19.04,356000.0,15.7465,15.763,15.7382,15.7465,356000.0
2010-05-10 15:25:00,19.04,19.07,19.04,19.05,684000.0,15.7465,15.7713,15.7465,15.7547,684000.0
2010-05-10 15:30:00,19.05,19.06,19.03,19.04,577200.0,15.7547,15.763,15.7382,15.7465,577200.0
2010-05-10 15:35:00,19.04,19.04,19.03,19.04,752800.0,15.7465,15.7465,15.7382,15.7465,752800.0
2010-05-10 15:40:00,19.04,19.06,19.02,19.05,711200.0,15.7465,15.763,15.7299,15.7547,711200.0
2010-05-10 15:45:00,19.06,19.08,19.05,19.07,709600.0,15.763,15.7795,15.7547,15.7713,709600.0
2010-05-10 15:50:00,19.07,19.16,19.07,19.15,792400.0,15.7713,15.8457,15.7713,15.8374,792400.0
2010-05-10 15:55:00,19.15,19.19,19.15,19.17,1875600.0,15.8374,15.8705,15.8374,15.854,1875600.0
2010-05-11 09:30:00,18.95,19.05,18.94,19.01,325600.0,15.672,15.7547,15.6638,15.7216,325600.0
2010-05-11 09:35:00,19.01,19.11,19.01,19.08,140000.0,15.7216,15.8043,15.7216,15.7795,140000.0
2010-05-11 09:40:00,19.08,19.1,19.06,19.06,88400.0,15.7795,15.7961,15.763,15.763,88400.0
2010-05-11 09:45:00,19.07,19.11,19.07,19.08,87200.0,15.7713,15.8043,15.7713,15.7795,87200.0
2010-05-11 09:50:00,19.08,19.14,19.07,19.09,53600.0,15.7795,15.8292,15.7713,15.7878,53600.0
2010-05-11 09:55:00,19.1,19.1,19.04,19.05,194400.0,15.7961,15.7961,15.7465,15.7547,194400.0
2010-05-11 10:00:00,19.05,19.08,19.01,19.02,146800.0,15.7547,15.7795,15.7216,15.7299,146800.0
2010-05-11 10:05:00,19.02,19.05,19.0,19.04,139200.0,15.7299,15.7547,15.7134,15.7465,139200.0
2010-05-11 10:10:00,19.04,19.08,19.02,19.07,121200.0,15.7465,15.7795,15.7299,15.7713,121200.0
2010-05-11 10:15:00,19.07,19.1,19.07,19.08,55600.0,15.7713,15.7961,15.7713,15.7795,55600.0
2010-05-11 10:20:00,19.08,19.11,19.08,19.08,56000.0,15.7795,15.8043,15.7795,15.7795,56000.0
2010-05-11 10:25:00,19.09,19.09,19.06,19.07,56000.0,15.7878,15.7878,15.763,15.7713,56000.0
2010-05-11 10:30:00,19.07,19.07,19.03,19.04,158400.0,15.7713,15.7713,15.7382,15.7465,158400.0
2010-05-11 10:35:00,19.04,19.07,19.04,19.07,83600.0,15.7465,15.7713,15.7465,15.7713,83600.0
2010-05-11 10:40:00,19.07,19.11,19.06,19.08,71200.0,15.7713,15.8043,15.763,15.7795,71200.0
2010-05-11 10:45:00,19.07,19.09,19.05,19.07,147600.0,15.7713,15.7878,15.7547,15.7713,147600.0
2010-05-11 10:50:00,19.06,19.06,19.03,19.04,124000.0,15.763,15.763,15.7382,15.7465,124000.0
2010-05-11 10:55:00,19.05,19.06,19.05,19.06,58400.0,15.7547,15.763,15.7547,15.763,58400.0
2010-05-11 11:00:00,19.05,19.1,19.05,19.09,156000.0,15.7547,15.7961,15.7547,15.7878,156000.0
2010-05-11 11:05:00,19.09,19.12,19.09,19.11,134000.0,15.7878,15.8126,15.7878,15.8043,134000.0
2010-05-11 11:10:00,19.11,19.11,19.1,19.11,192000.0,15.8043,15.8043,15.7961,15.8043,192000.0
2010-05-11 11:15:00,19.11,19.11,19.08,19.1,123600.0,15.8043,15.8043,15.7795,15.7961,123600.0
2010-05-11 11:20:00,19.11,19.11,19.1,19.1,94800.0,15.8043,15.8043,15.7961,15.7961,94800.0
2010-05-11 11:25:00,19.1,19.16,19.09,19.15,320000.0,15.7961,15.8457,15.7878,15.8374,320000.0
2010-05-11 11:30:00,19.15,19.17,19.13,19.17,143200.0,15.8374,15.854,15.8209,15.854,143200.0
2010-05-11 11:35:00,19.17,19.24,19.17,19.22,278800.0,15.854,15.9119,15.854,15.8953,278800.0
2010-05-11 11:40:00,19.23,19.23,19.21,19.23,242000.0,15.9036,15.9036,15.887,15.9036,242000.0
2010-05-11 11:45:00,19.23,19.24,19.21,19.23,142400.0,15.9036,15.9119,15.887,15.9036,142400.0
2010-05-11 11:50:00,19.23,19.23,19.2,19.22,84400.0,15.9036,15.9036,15.8788,15.8953,84400.0
2010-05-11 11:55:00,19.22,19.23,19.2,19.2,103200.0,15.8953,15.9036,15.8788,15.8788,103200.0
2010-05-11 12:00:00,19.2,19.24,19.2,19.22,87200.0,15.8788,15.9119,15.8788,15.8953,87200.0
2010-05-11 12:05:00,19.22,19.27,19.22,19.24,241200.0,15.8953,15.9367,15.8953,15.9119,241200.0
2010-05-11 12:10:00,19.24,19.25,19.22,19.23,107600.0,15.9119,15.9201,15.8953,15.9036,107600.0
2010-05-11 12:15:00,19.23,19.26,19.23,19.23,70800.0,15.9036,15.9284,15.9036,15.9036,70800.0
2010-05-11 12:20:00,19.23,19.23,19.16,19.18,228400.0,15.9036,15.9036,15.8457,15.8622,228400.0
2010-05-11 12:25:00,19.18,19.19,19.16,19.19,103200.0,15.8622,15.8705,15.8457,15.8705,103200.0
2010-05-11 12:30:00,19.18,19.19,19.16,19.17,84800.0,15.8622,15.8705,15.8457,15.854,84800.0
2010-05-11 12:35:00,19.17,19.18,19.16,19.17,68000.0,15.854,15.8622,15.8457,15.854,68000.0
2010-05-11 12:40:00,19.17,19.21,19.17,19.19,90800.0,15.854,15.887,15.854,15.8705,90800.0
2010-05-11 12:45:00,19.19,19.22,19.18,19.22,81200.0,15.8705,15.8953,15.8622,15.8953,81200.0
2010-05-11 12:50:00,19.22,19.24,19.21,19.22,71200.0,15.8953,15.9119,15.887,15.8953,71200.0
2010-05-11 12:55:00,19.23,19.24,19.21,19.23,138400.0,15.9036,15.9119,15.887,15.9036,138400.0
2010-05-11 13:00:00,19.23,19.24,19.19,19.2,161600.0,15.9036,15.9119,15.8705,15.8788,161600.0
2010-05-11 13:05:00,19.2,19.21,19.19,19.2,100800.0,15.8788,15.887,15.8705,15.8788,100800.0
2010-05-11 13:10:00,19.2,19.21,19.16,19.16,90000.0,15.8788,15.887,15.8457,15.8457,90000.0
2010-05-11 13:15:00,19.17,19.18,19.15,19.15,82000.0,15.854,15.8622,15.8374,15.8374,82000.0
2010-05-11 13:20:00,19.14,19.16,19.14,19.15,150800.0,15.8292,15.8457,15.8292,15.8374,150800.0
2010-05-11 13:25:00,19.15,19.16,19.13,19.13,128400.0,15.8374,15.8457,15.8209,15.8209,128400.0
2010-05-11 13:30:00,19.13,19.18,19.13,19.14,165200.0,15.8209,15.8622,15.8209,15.8292,165200.0
2010-05-11 13:35:00,19.14,19.16,19.13,19.14,76800.0,15.8292,15.8457,15.8209,15.8292,76800.0
2010-05-11 13:40:00,19.14,19.21,19.13,19.21,108000.0,15.8292,15.887,15.8209,15.887,108000.0
2010-05-11 13:45:00,19.21,19.25,19.2,19.23,187200.0,15.887,15.9201,15.8788,15.9036,187200.0
2010-05-11 13:50:00,19.23,19.24,19.21,19.22,74800.0,15.9036,15.9119,15.887,15.8953,74800.0
2010-05-11 13:55:00,19.22,19.23,19.2,19.21,107200.0,15.8953,15.9036,15.8788,15.887,107200.0
2010-05-11 14:00:00,19.21,19.23,19.19,19.21,75200.0,15.887,15.9036,15.8705,15.887,75200.0
2010-05-11 14:05:00,19.22,19.22,19.18,19.19,93200.0,15.8953,15.8953,15.8622,15.8705,93200.0
2010-05-11 14:10:00,19.19,19.2,19.15,19.16,118400.0,15.8705,15.8788,15.8374,15.8457,118400.0
2010-05-11 14:15:00,19.17,19.18,19.12,19.15,203200.0,15.854,15.8622,15.8126,15.8374,203200.0
2010-05-11 14:20:00,19.15,19.18,19.13,19.17,168800.0,15.8374,15.8622,15.8209,15.854,168800.0
2010-05-11 14:25:00,19.18,19.18,19.14,19.16,84800.0,15.8622,15.8622,15.8292,15.8457,84800.0
2010-05-11 14:30:00,19.15,19.15,19.11,19.14,329200.0,15.8374,15.8374,15.8043,15.8292,329200.0
2010-05-11 14:35:00,19.14,19.15,19.11,19.13,160000.0,15.8292,15.8374,15.8043,15.8209,160000.0
2010-05-11 14:40:00,19.13,19.15,19.11,19.14,236400.0,15.8209,15.8374,15.8043,15.8292,236400.0
2010-05-11 14:45:00,19.14,19.17,19.13,19.14,350000.0,15.8292,15.854,15.8209,15.8292,350000.0
2010-05-11 14:50:00,19.14,19.16,19.13,19.15,163600.0,15.8292,15.8457,15.8209,15.8374,163600.0
2010-05-11 14:55:00,19.15,19.16,19.13,19.15,198800.0,15.8374,15.8457,15.8209,15.8374,198800.0
2010-05-11 15:00:00,19.15,19.15,19.09,19.13,395200.0,15.8374,15.8374,15.7878,15.8209,395200.0
2010-05-11 15:05:00,19.13,19.15,19.11,19.11,257200.0,15.8209,15.8374,15.8043,15.8043,257200.0
2010-05-11 15:10:00,19.11,19.15,19.09,19.13,336000.0,15.8043,15.8374,15.7878,15.8209,336000.0
2010-05-11 15:15:00,19.13,19.14,19.1,19.11,391600.0,15.8209,15.8292,15.7961,15.8043,391600.0
2010-05-11 15:20:00,19.11,19.15,19.09,19.14,268000.0,15.8043,15.8374,15.7878,15.8292,268000.0
2010-05-11 15:25:00,19.14,19.18,19.13,19.17,266800.0,15.8292,15.8622,15.8209,15.854,266800.0
2010-05-11 15:30:00,19.17,19.17,19.14,19.17,222400.0,15.854,15.854,15.8292,15.854,222400.0
2010-05-11 15:35:00,19.17,19.21,19.16,19.19,213200.0,15.854,15.887,15.8457,15.8705,213200.0
2010-05-11 15:40:00,19.19,19.2,19.15,19.18,296000.0,15.8705,15.8788,15.8374,15.8622,296000.0
2010-05-11 15:45:00,19.18,19.19,19.16,19.16,251600.0,15.8622,15.8705,15.8457,15.8457,251600.0
2010-05-11 15:50:00,19.16,19.17,19.1,19.13,489600.0,15.8457,15.854,15.7961,15.8209,489600.0
2010-05-11 15:55:00,19.13,19.16,19.11,19.11,606000.0,15.8209,15.8457,15.8043,15.8043,606000.0
2010-05-12 09:30:00,19.18,19.2,19.1,19.14,245200.0,15.8622,15.8788,15.7961,15.8292,245200.0
2010-05-12 09:35:00,19.12,19.22,19.12,19.21,70400.0,15.8126,15.8953,15.8126,15.887,70400.0
2010-05-12 09:40:00,19.22,19.22,19.13,19.17,117600.0,15.8953,15.8953,15.8209,15.854,117600.0
2010-05-12 09:45:00,19.18,19.2,19.14,19.14,59600.0,15.8622,15.8788,15.8292,15.8292,59600.0
2010-05-12 09:50:00,19.14,19.15,19.04,19.05,117200.0,15.8292,15.8374,15.7465,15.7547,117200.0
2010-05-12 09:55:00,19.06,19.07,19.0,19.02,283600.0,15.763,15.7713,15.7134,15.7299,283600.0
2010-05-12 10:00:00,19.02,19.11,19.0,19.11,150800.0,15.7299,15.8043,15.7134,15.8043,150800.0
2010-05-12 10:05:00,19.11,19.14,19.09,19.12,166800.0,15.8043,15.8292,15.7878,15.8126,166800.0
2010-05-12 10:10:00,19.11,19.17,19.11,19.13,97200.0,15.8043,15.854,15.8043,15.8209,97200.0
2010-05-12 10:15:00,19.14,19.15,19.1,19.11,111600.0,15.8292,15.8374,15.7961,15.8043,111600.0
2010-05-12 10:20:00,19.11,19.17,19.11,19.14,115600.0,15.8043,15.854,15.8043,15.8292,115600.0
2010-05-12 10:25:00,19.14,19.16,19.13,19.15,104400.0,15.8292,15.8457,15.8209,15.8374,104400.0
2010-05-12 10:30:00,19.15,19.16,19.12,19.12,112800.0,15.8374,15.8457,15.8126,15.8126,112800.0
2010-05-12 10:35:00,19.13,19.15,19.12,19.14,126000.0,15.8209,15.8374,15.8126,15.8292,126000.0
2010-05-12 10:40:00,19.13,19.18,19.13,19.17,144400.0,15.8209,15.8622,15.8209,15.854,144400.0
2010-05-12 10:45:00,19.17,19.2,19.16,19.18,128800.0,15.854,15.8788,15.8457,15.8622,128800.0
2010-05-12 10:50:00,19.19,19.19,19.17,19.17,97200.0,15.8705,15.8705,15.854,15.854,97200.0
2010-05-12 10:55:00,19.18,19.24,19.17,19.23,85600.0,15.8622,15.9119,15.854,15.9036,85600.0
2010-05-12 11:00:00,19.22,19.26,19.21,19.24,114000.0,15.8953,15.9284,15.887,15.9119,114000.0
2010-05-12 11:05:00,19.24,19.26,19.22,19.26,84800.0,15.9119,15.9284,15.8953,15.9284,84800.0
2010-05-12 11:10:00,19.25,19.27,19.25,19.25,76000.0,15.9201,15.9367,15.9201,15.9201,76000.0
2010-05-12 11:15:00,19.25,19.26,19.21,19.23,115600.0,15.9201,15.9284,15.887,15.9036,115600.0
2010-05-12 11:20:00,19.22,19.24,19.18,19.19,88800.0,15.8953,15.9119,15.8622,15.8705,88800.0
2010-05-12 11:25:00,19.19,19.22,19.15,19.15,142800.0,15.8705,15.8953,15.8374,15.8374,142800.0
2010-05-12 11:30:00,19.15,19.19,19.14,19.18,92800.0,15.8374,15.8705,15.8292,15.8622,92800.0
2010-05-12 11:35:00,19.18,19.22,19.18,19.22,53600.0,15.8622,15.8953,15.8622,15.8953,53600.0
2010-05-12 11:40:00,19.22,19.23,19.2,19.21,70000.0,15.8953,15.9036,15.8788,15.887,70000.0
2010-05-12 11:45:00,19.22,19.24,19.18,19.2,87600.0,15.8953,15.9119,15.8622,15.8788,87600.0
2010-05-12 11:50:00,19.19,19.23,19.18,19.21,69600.0,15.8705,15.9036,15.8622,15.887,69600.0
2010-05-12 11:55:00,19.21,19.26,19.21,19.24,117600.0,15.887,15.9284,15.887,15.9119,117600.0
2010-05-12 12:00:00,19.24,19.25,19.22,19.22,118800.0,15.9119,15.9201,15.8953,15.8953,118800.0
2010-05-12 12:05:00,19.23,19.27,19.22,19.26,63200.0,15.9036,15.9367,15.8953,15.9284,63200.0
2010-05-12 12:10:00,19.26,19.28,19.25,19.25,100400.0,15.9284,15.9449,15.9201,15.9201,100400.0
2010-05-12 12:15:00,19.25,19.29,19.25,19.29,118400.0,15.9201,15.9532,15.9201,15.9532,118400.0
2010-05-12 12:20:00,19.29,19.31,19.29,19.3,91200.0,15.9532,15.9698,15.9532,15.9615,91200.0
2010-05-12 12:25:00,19.3,19.34,19.29,19.33,95200.0,15.9615,15.9946,15.9532,15.9863,95200.0
2010-05-12 12:30:00,19.33,19.35,19.3,19.3,74400.0,15.9863,16.0028,15.9615,15.9615,74400.0
2010-05-12 12:35:00,19.3,19.34,19.29,19.33,52800.0,15.9615,15.9946,15.9532,15.9863,52800.0
2010-05-12 12:40:00,19.33,19.34,19.32,19.33,50400.0,15.9863,15.9946,15.978,15.9863,50400.0
2010-05-12 12:45:00,19.33,19.34,19.32,19.34,32800.0,15.9863,15.9946,15.978,15.9946,32800.0
2010-05-12 12:50:00,19.34,19.34,19.32,19.33,45600.0,15.9946,15.9946,15.978,15.9863,45600.0
2010-05-12 12:55:00,19.34,19.37,19.33,19.37,70000.0,15.9946,16.0194,15.9863,16.0194,70000.0
2010-05-12 13:00:00,19.36,19.37,19.35,19.35,71600.0,16.0111,16.0194,16.0028,16.0028,71600.0
2010-05-12 13:05:00,19.36,19.38,19.36,19.36,116400.0,16.0111,16.0276,16.0111,16.0111,116400.0
2010-05-12 13:10:00,19.36,19.4,19.36,19.39,58400.0,16.0111,16.0442,16.0111,16.0359,58400.0
2010-05-12 13:15:00,19.39,19.4,19.38,19.38,117600.0,16.0359,16.0442,16.0276,16.0276,117600.0
2010-05-12 13:20:00,19.38,19.39,19.35,19.35,47600.0,16.0276,16.0359,16.0028,16.0028,47600.0
2010-05-12 13:25:00,19.36,19.37,19.35,19.36,52800.0,16.0111,16.0194,16.0028,16.0111,52800.0
2010-05-12 13:30:00,19.36,19.38,19.36,19.37,79200.0,16.0111,16.0276,16.0111,16.0194,79200.0
2010-05-12 13:35:00,19.37,19.37,19.34,19.34,154400.0,16.0194,16.0194,15.9946,15.9946,154400.0
2010-05-12 13:40:00,19.34,19.34,19.3,19.33,78800.0,15.9946,15.9946,15.9615,15.9863,78800.0
2010-05-12 13:45:00,19.33,19.39,19.32,19.38,88400.0,15.9863,16.0359,15.978,16.0276,88400.0
2010-05-12 13:50:00,19.38,19.39,19.36,19.36,66800.0,16.0276,16.0359,16.0111,16.0111,66800.0
2010-05-12 13:55:00,19.37,19.37,19.33,19.33,66000.0,16.0194,16.0194,15.9863,15.9863,66000.0
2010-05-12 14:00:00,19.33,19.36,19.32,19.34,70800.0,15.9863,16.0111,15.978,15.9946,70800.0
2010-05-12 14:05:00,19.34,19.35,19.33,19.33,74400.0,15.9946,16.0028,15.9863,15.9863,74400.0
2010-05-12 14:10:00,19.33,19.36,19.33,19.36,69600.0,15.9863,16.0111,15.9863,16.0111,69600.0
2010-05-12 14:15:00,19.36,19.37,19.35,19.36,130000.0,16.0111,16.0194,16.0028,16.0111,130000.0
2010-05-12 14:20:00,19.37,19.37,19.35,19.37,274000.0,16.0194,16.0194,16.0028,16.0194,274000.0
2010-05-12 14:25:00,19.36,19.38,19.36,19.38,94800.0,16.0111,16.0276,16.0111,16.0276,94800.0
2010-05-12 14:30:00,19.38,19.41,19.38,19.39,113600.0,16.0276,16.0525,16.0276,16.0359,113600.0
2010-05-12 14:35:00,19.4,19.41,19.38,19.39,77600.0,16.0442,16.0525,16.0276,16.0359,77600.0
2010-05-12 14:40:00,19.39,19.41,19.39,19.4,62400.0,16.0359,16.0525,16.0359,16.0442,62400.0
2010-05-12 14:45:00,19.39,19.42,19.39,19.4,48000.0,16.0359,16.0607,16.0359,16.0442,48000.0
2010-05-12 14:50:00,19.4,19.4,19.37,19.38,93200.0,16.0442,16.0442,16.0194,16.0276,93200.0
2010-05-12 14:55:00,19.38,19.41,19.38,19.4,58800.0,16.0276,16.0525,16.0276,16.0442,58800.0
2010-05-12 15:00:00,19.41,19.43,19.39,19.43,162800.0,16.0525,16.069,16.0359,16.069,162800.0
2010-05-12 15:05:00,19.43,19.45,19.42,19.43,167200.0,16.069,16.0855,16.0607,16.069,167200.0
2010-05-12 15:10:00,19.43,19.43,19.4,19.42,151200.0,16.069,16.069,16.0442,16.0607,151200.0
2010-05-12 15:15:00,19.43,19.43,19.4,19.42,142800.0,16.069,16.069,16.0442,16.0607,142800.0
2010-05-12 15:20:00,19.42,19.43,19.41,19.41,134400.0,16.0607,16.069,16.0525,16.0525,134400.0
2010-05-12 15:25:00,19.41,19.44,19.41,19.43,164800.0,16.0525,16.0773,16.0525,16.069,164800.0
2010-05-12 15:30:00,19.43,19.43,19.4,19.41,167200.0,16.069,16.069,16.0442,16.0525,167200.0
2010-05-12 15:35:00,19.41,19.43,19.4,19.41,196800.0,16.0525,16.069,16.0442,16.0525,196800.0
2010-05-12 15:40:00,19.41,19.47,19.41,19.46,271600.0,16.0525,16.1021,16.0525,16.0938,271600.0
2010-05-12 15:45:00,19.45,19.49,19.45,19.49,307600.0,16.0855,16.1186,16.0855,16.1186,307600.0
2010-05-12 15:50:00,19.49,19.5,19.45,19.45,654800.0,16.1186,16.1269,16.0855,16.0855,654800.0
2010-05-12 15:55:00,19.45,19.47,19.43,19.46,534000.0,16.0855,16.1021,16.069,16.0938,534000.0
2010-05-13 09:30:00,19.41,19.49,19.41,19.48,135200.0,16.0525,16.1186,16.0525,16.1103,135200.0
2010-05-13 09:35:00,19.48,19.49,19.44,19.47,61600.0,16.1103,16.1186,16.0773,16.1021,61600.0
2010-05-13 09:40:00,19.45,19.47,19.41,19.46,132000.0,16.0855,16.1021,16.0525,16.0938,132000.0
2010-05-13 09:45:00,19.45,19.5,19.44,19.49,108800.0,16.0855,16.1269,16.0773,16.1186,108800.0
2010-05-13 09:50:00,19.48,19.5,19.44,19.47,139600.0,16.1103,16.1269,16.0773,16.1021,139600.0
2010-05-13 09:55:00,19.47,19.48,19.42,19.43,162800.0,16.1021,16.1103,16.0607,16.069,162800.0
2010-05-13 10:00:00,19.43,19.44,19.42,19.43,174000.0,16.069,16.0773,16.0607,16.069,174000.0
2010-05-13 10:05:00,19.43,19.43,19.33,19.34,260800.0,16.069,16.069,15.9863,15.9946,260800.0
2010-05-13 10:10:00,19.33,19.34,19.29,19.31,213200.0,15.9863,15.9946,15.9532,15.9698,213200.0
2010-05-13 10:15:00,19.32,19.37,19.31,19.37,262000.0,15.978,16.0194,15.9698,16.0194,262000.0
2010-05-13 10:20:00,19.38,19.39,19.32,19.35,168400.0,16.0276,16.0359,15.978,16.0028,168400.0
2010-05-13 10:25:00,19.35,19.35,19.3,19.33,212400.0,16.0028,16.0028,15.9615,15.9863,212400.0
2010-05-13 10:30:00,19.33,19.33,19.3,19.31,115200.0,15.9863,15.9863,15.9615,15.9698,115200.0
2010-05-13 10:35:00,19.31,19.34,19.31,19.34,133600.0,15.9698,15.9946,15.9698,15.9946,133600.0
2010-05-13 10:40:00,19.33,19.36,19.33,19.36,90000.0,15.9863,16.0111,15.9863,16.0111,90000.0
2010-05-13 10:45:00,19.36,19.36,19.3,19.31,78000.0,16.0111,16.0111,15.9615,15.9698,78000.0
2010-05-13 10:50:00,19.31,19.32,19.27,19.27,194400.0,15.9698,15.978,15.9367,15.9367,194400.0
2010-05-13 10:55:00,19.28,19.28,19.24,19.24,166000.0,15.9449,15.9449,15.9119,15.9119,166000.0
2010-05-13 11:00:00,19.24,19.24,19.16,19.17,266000.0,15.9119,15.9119,15.8457,15.854,266000.0
2010-05-13 11:05:00,19.17,19.18,19.14,19.16,236800.0,15.854,15.8622,15.8292,15.8457,236800.0
2010-05-13 11:10:00,19.16,19.21,19.16,19.19,198000.0,15.8457,15.887,15.8457,15.8705,198000.0
2010-05-13 11:15:00,19.19,19.22,19.18,19.22,186800.0,15.8705,15.8953,15.8622,15.8953,186800.0
2010-05-13 11:20:00,19.21,19.23,19.19,19.2,177600.0,15.887,15.9036,15.8705,15.8788,177600.0
2010-05-13 11:25:00,19.2,19.2,19.16,19.17,160800.0,15.8788,15.8788,15.8457,15.854,160800.0
2010-05-13 11:30:00,19.16,19.18,19.13,19.15,169600.0,15.8457,15.8622,15.8209,15.8374,169600.0
2010-05-13 11:35:00,19.15,19.18,19.13,19.15,174400.0,15.8374,15.8622,15.8209,15.8374,174400.0
2010-05-13 11:40:00,19.13,19.14,19.1,19.1,160400.0,15.8209,15.8292,15.7961,15.7961,160400.0
2010-05-13 11:45:00,19.1,19.11,19.1,19.11,96800.0,15.7961,15.8043,15.7961,15.8043,96800.0
2010-05-13 11:50:00,19.11,19.11,19.08,19.08,190000.0,15.8043,15.8043,15.7795,15.7795,190000.0
2010-05-13 11:55:00,19.09,19.11,19.08,19.11,115600.0,15.7878,15.8043,15.7795,15.8043,115600.0
2010-05-13 12:00:00,19.11,19.17,19.11,19.16,130400.0,15.8043,15.854,15.8043,15.8457,130400.0
2010-05-13 12:05:00,19.16,19.17,19.12,19.16,74800.0,15.8457,15.854,15.8126,15.8457,74800.0
2010-05-13 12:10:00,19.15,19.18,19.14,19.14,65600.0,15.8374,15.8622,15.8292,15.8292,65600.0
2010-05-13 12:15:00,19.14,19.15,19.12,19.14,91600.0,15.8292,15.8374,15.8126,15.8292,91600.0
2010-05-13 12:20:00,19.14,19.18,19.12,19.17,80000.0,15.8292,15.8622,15.8126,15.854,80000.0
2010-05-13 12:25:00,19.18,19.18,19.14,19.15,104000.0,15.8622,15.8622,15.8292,15.8374,104000.0
2010-05-13 12:30:00,19.15,19.16,19.12,19.13,92800.0,15.8374,15.8457,15.8126,15.8209,92800.0
2010-05-13 12:35:00,19.13,19.13,19.1,19.1,96000.0,15.8209,15.8209,15.7961,15.7961,96000.0
2010-05-13 12:40:00,19.1,19.13,19.1,19.11,76800.0,15.7961,15.8209,15.7961,15.8043,76800.0
2010-05-13 12:45:00,19.11,19.13,19.11,19.12,93600.0,15.8043,15.8209,15.8043,15.8126,93600.0
2010-05-13 12:50:00,19.11,19.12,19.1,19.12,66400.0,15.8043,15.8126,15.7961,15.8126,66400.0
2010-05-13 12:55:00,19.12,19.46,19.1,19.1,303600.0,15.8126,16.0938,15.7961,15.7961,303600.0
2010-05-13 13:00:00,19.1,19.1,19.07,19.09,170800.0,15.7961,15.7961,15.7713,15.7878,170800.0
2010-05-13 13:05:00,19.08,19.09,19.06,19.07,84400.0,15.7795,15.7878,15.763,15.7713,84400.0
2010-05-13 13:10:00,19.06,19.1,19.05,19.09,165200.0,15.763,15.7961,15.7547,15.7878,165200.0
2010-05-13 13:15:00,19.08,19.12,19.08,19.11,206400.0,15.7795,15.8126,15.7795,15.8043,206400.0
2010-05-13 13:20:00,19.12,19.15,19.12,19.14,127200.0,15.8126,15.8374,15.8126,15.8292,127200.0
2010-05-13 13:25:00,19.14,19.16,19.13,19.13,55600.0,15.8292,15.8457,15.8209,15.8209,55600.0
2010-05-13 13:30:00,19.13,19.19,19.13,19.18,114800.0,15.8209,15.8705,15.8209,15.8622,114800.0
2010-05-13 13:35:00,19.18,19.19,19.16,19.17,83200.0,15.8622,15.8705,15.8457,15.854,83200.0
2010-05-13 13:40:00,19.17,19.18,19.13,19.13,118000.0,15.854,15.8622,15.8209,15.8209,118000.0
2010-05-13 13:45:00,19.14,19.15,19.11,19.13,89600.0,15.8292,15.8374,15.8043,15.8209,89600.0
2010-05-13 13:50:00,19.13,19.14,19.1,19.12,205200.0,15.8209,15.8292,15.7961,15.8126,205200.0
2010-05-13 13:55:00,19.12,19.12,19.1,19.11,53600.0,15.8126,15.8126,15.7961,15.8043,53600.0
2010-05-13 14:00:00,19.11,19.15,19.11,19.11,127600.0,15.8043,15.8374,15.8043,15.8043,127600.0
2010-05-13 14:05:00,19.11,19.15,19.11,19.14,106800.0,15.8043,15.8374,15.8043,15.8292,106800.0
2010-05-13 14:10:00,19.13,19.14,19.1,19.11,114400.0,15.8209,15.8292,15.7961,15.8043,114400.0
2010-05-13 14:15:00,19.1,19.13,19.08,19.13,94000.0,15.7961,15.8209,15.7795,15.8209,94000.0
2010-05-13 14:20:00,19.12,19.13,19.09,19.1,137600.0,15.8126,15.8209,15.7878,15.7961,137600.0
2010-05-13 14:25:00,19.09,19.1,19.07,19.08,102800.0,15.7878,15.7961,15.7713,15.7795,102800.0
2010-05-13 14:30:00,19.08,19.08,19.06,19.08,140400.0,15.7795,15.7795,15.763,15.7795,140400.0
2010-05-13 14:35:00,19.08,19.11,19.07,19.11,128800.0,15.7795,15.8043,15.7713,15.8043,128800.0
2010-05-13 14:40:00,19.1,19.11,19.08,19.09,103600.0,15.7961,15.8043,15.7795,15.7878,103600.0
2010-05-13 14:45:00,19.09,19.09,19.07,19.09,105600.0,15.7878,15.7878,15.7713,15.7878,105600.0
2010-05-13 14:50:00,19.09,19.09,19.05,19.06,132400.0,15.7878,15.7878,15.7547,15.763,132400.0
2010-05-13 14:55:00,19.06,19.06,18.98,19.0,480800.0,15.763,15.763,15.6968,15.7134,480800.0
2010-05-13 15:00:00,19.0,19.06,19.0,19.05,166800.0,15.7134,15.763,15.7134,15.7547,166800.0
2010-05-13 15:05:00,19.06,19.06,19.0,19.0,210400.0,15.763,15.763,15.7134,15.7134,210400.0
2010-05-13 15:10:00,19.0,19.01,18.94,18.95,314400.0,15.7134,15.7216,15.6638,15.672,314400.0
2010-05-13 15:15:00,18.94,18.96,18.91,18.93,249200.0,15.6638,15.6803,15.6389,15.6555,249200.0
2010-05-13 15:20:00,18.93,18.94,18.91,18.93,181600.0,15.6555,15.6638,15.6389,15.6555,181600.0
2010-05-13 15:25:00,18.93,18.95,18.93,18.93,215600.0,15.6555,15.672,15.6555,15.6555,215600.0
2010-05-13 15:30:00,18.93,18.93,18.88,18.89,510000.0,15.6555,15.6555,15.6141,15.6224,510000.0
2010-05-13 15:35:00,18.89,18.92,18.86,18.89,564400.0,15.6224,15.6472,15.5976,15.6224,564400.0
2010-05-13 15:40:00,18.89,18.89,18.84,18.85,638400.0,15.6224,15.6224,15.5811,15.5893,638400.0
2010-05-13 15:45:00,18.85,18.97,18.85,18.95,954000.0,15.5893,15.6886,15.5893,15.672,954000.0
2010-05-13 15:50:00,18.95,18.99,18.93,18.93,660400.0,15.672,15.7051,15.6555,15.6555,660400.0
2010-05-13 15:55:00,18.93,18.93,18.87,18.88,2176400.0,15.6555,15.6555,15.6059,15.6141,2176400.0
2010-05-14 09:30:00,18.66,18.75,18.66,18.71,315600.0,15.4322,15.5066,15.4322,15.4735,315600.0
2010-05-14 09:35:00,18.7,18.71,18.61,18.61,158800.0,15.4653,15.4735,15.3908,15.3908,158800.0
2010-05-14 09:40:00,18.64,18.64,18.46,18.55,217200.0,15.4156,15.4156,15.2668,15.3412,217200.0
2010-05-14 09:45:00,18.55,18.58,18.53,18.53,143200.0,15.3412,15.366,15.3247,15.3247,143200.0
2010-05-14 09:50:00,18.53,18.54,18.46,18.49,271600.0,15.3247,15.3329,15.2668,15.2916,271600.0
2010-05-14 09:55:00,18.49,18.53,18.47,18.5,170000.0,15.2916,15.3247,15.2751,15.2999,170000.0
2010-05-14 10:00:00,18.5,18.5,18.45,18.48,179200.0,15.2999,15.2999,15.2585,15.2833,179200.0
2010-05-14 10:05:00,18.48,18.53,18.48,18.53,284000.0,15.2833,15.3247,15.2833,15.3247,284000.0
2010-05-14 10:10:00,18.53,18.59,18.5,18.59,151200.0,15.3247,15.3743,15.2999,15.3743,151200.0
2010-05-14 10:15:00,18.59,18.62,18.57,18.57,228000.0,15.3743,15.3991,15.3578,15.3578,228000.0
2010-05-14 10:20:00,18.58,18.68,18.57,18.68,149600.0,15.366,15.4487,15.3578,15.4487,149600.0
2010-05-14 10:25:00,18.67,18.67,18.53,18.57,143200.0,15.4405,15.4405,15.3247,15.3578,143200.0
2010-05-14 10:30:00,18.56,18.58,18.54,18.54,75600.0,15.3495,15.366,15.3329,15.3329,75600.0
2010-05-14 10:35:00,18.54,18.55,18.51,18.51,124400.0,15.3329,15.3412,15.3081,15.3081,124400.0
2010-05-14 10:40:00,18.51,18.57,18.5,18.56,152800.0,15.3081,15.3578,15.2999,15.3495,152800.0
2010-05-14 10:45:00,18.55,18.62,18.55,18.61,140000.0,15.3412,15.3991,15.3412,15.3908,140000.0
2010-05-14 10:50:00,18.61,18.69,18.6,18.69,85600.0,15.3908,15.457,15.3826,15.457,85600.0
2010-05-14 10:55:00,18.68,18.68,18.61,18.65,100800.0,15.4487,15.4487,15.3908,15.4239,100800.0
2010-05-14 11:00:00,18.66,18.66,18.6,18.6,95200.0,15.4322,15.4322,15.3826,15.3826,95200.0
2010-05-14 11:05:00,18.59,18.6,18.54,18.56,91200.0,15.3743,15.3826,15.3329,15.3495,91200.0
2010-05-14 11:10:00,18.55,18.59,18.51,18.59,63600.0,15.3412,15.3743,15.3081,15.3743,63600.0
2010-05-14 11:15:00,18.59,18.6,18.53,18.53,62000.0,15.3743,15.3826,15.3247,15.3247,62000.0
2010-05-14 11:20:00,18.53,18.53,18.48,18.49,165200.0,15.3247,15.3247,15.2833,15.2916,165200.0
2010-05-14 11:25:00,18.49,18.54,18.46,18.46,155600.0,15.2916,15.3329,15.2668,15.2668,155600.0
2010-05-14 11:30:00,18.46,18.52,18.46,18.51,82000.0,15.2668,15.3164,15.2668,15.3081,82000.0
2010-05-14 11:35:00,18.51,18.55,18.5,18.53,168400.0,15.3081,15.3412,15.2999,15.3247,168400.0
2010-05-14 11:40:00,18.53,18.53,18.48,18.52,42000.0,15.3247,15.3247,15.2833,15.3164,42000.0
2010-05-14 11:45:00,18.52,18.54,18.51,18.52,52000.0,15.3164,15.3329,15.3081,15.3164,52000.0
2010-05-14 11:50:00,18.52,18.52,18.47,18.49,99200.0,15.3164,15.3164,15.2751,15.2916,99200.0
2010-05-14 11:55:00,18.49,18.5,18.47,18.5,115600.0,15.2916,15.2999,15.2751,15.2999,115600.0
2010-05-14 12:00:00,18.49,18.5,18.43,18.46,232000.0,15.2916,15.2999,15.242,15.2668,232000.0
2010-05-14 12:05:00,18.46,18.47,18.38,18.43,254400.0,15.2668,15.2751,15.2006,15.242,254400.0
2010-05-14 12:10:00,18.42,18.45,18.41,18.43,55600.0,15.2337,15.2585,15.2254,15.242,55600.0
2010-05-14 12:15:00,18.43,18.47,18.42,18.47,48400.0,15.242,15.2751,15.2337,15.2751,48400.0
2010-05-14 12:20:00,18.46,18.5,18.42,18.5,131600.0,15.2668,15.2999,15.2337,15.2999,131600.0
2010-05-14 12:25:00,18.5,18.54,18.46,18.46,105600.0,15.2999,15.3329,15.2668,15.2668,105600.0
2010-05-14 12:30:00,18.47,18.5,18.47,18.49,54000.0,15.2751,15.2999,15.2751,15.2916,54000.0
2010-05-14 12:35:00,18.49,18.52,18.48,18.52,49600.0,15.2916,15.3164,15.2833,15.3164,49600.0
2010-05-14 12:40:00,18.52,18.55,18.49,18.49,158800.0,15.3164,15.3412,15.2916,15.2916,158800.0
2010-05-14 12:45:00,18.49,18.5,18.44,18.46,63600.0,15.2916,15.2999,15.2502,15.2668,63600.0
2010-05-14 12:50:00,18.46,18.51,18.46,18.5,74400.0,15.2668,15.3081,15.2668,15.2999,74400.0
2010-05-14 12:55:00,18.49,18.52,18.49,18.5,92000.0,15.2916,15.3164,15.2916,15.2999,92000.0
2010-05-14 13:00:00,18.5,18.55,18.49,18.49,86400.0,15.2999,15.3412,15.2916,15.2916,86400.0
2010-05-14 13:05:00,18.5,18.54,18.46,18.48,342800.0,15.2999,15.3329,15.2668,15.2833,342800.0
2010-05-14 13:10:00,18.48,18.54,18.48,18.52,106400.0,15.2833,15.3329,15.2833,15.3164,106400.0
2010-05-14 13:15:00,18.52,18.52,18.42,18.43,104400.0,15.3164,15.3164,15.2337,15.242,104400.0
2010-05-14 13:20:00,18.42,18.47,18.42,18.46,100400.0,15.2337,15.2751,15.2337,15.2668,100400.0
2010-05-14 13:25:00,18.45,18.45,18.4,18.4,82400.0,15.2585,15.2585,15.2172,15.2172,82400.0
2010-05-14 13:30:00,18.4,18.4,18.35,18.36,152000.0,15.2172,15.2172,15.1758,15.1841,152000.0
2010-05-14 13:35:00,18.36,18.4,18.35,18.36,210400.0,15.1841,15.2172,15.1758,15.1841,210400.0
2010-05-14 13:40:00,18.37,18.37,18.34,18.35,184000.0,15.1924,15.1924,15.1675,15.1758,184000.0
2010-05-14 13:45:00,18.35,18.4,18.35,18.38,70400.0,15.1758,15.2172,15.1758,15.2006,70400.0
2010-05-14 13:50:00,18.38,18.42,18.36,18.42,81200.0,15.2006,15.2337,15.1841,15.2337,81200.0
2010-05-14 13:55:00,18.41,18.46,18.4,18.41,131600.0,15.2254,15.2668,15.2172,15.2254,131600.0
2010-05-14 14:00:00,18.4,18.48,18.4,18.44,283600.0,15.2172,15.2833,15.2172,15.2502,283600.0
2010-05-14 14:05:00,18.44,18.45,18.4,18.4,102400.0,15.2502,15.2585,15.2172,15.2172,102400.0
2010-05-14 14:10:00,18.41,18.42,18.36,18.39,94400.0,15.2254,15.2337,15.1841,15.2089,94400.0
2010-05-14 14:15:00,18.39,18.4,18.34,18.35,91200.0,15.2089,15.2172,15.1675,15.1758,91200.0
2010-05-14 14:20:00,18.35,18.4,18.35,18.39,100000.0,15.1758,15.2172,15.1758,15.2089,100000.0
2010-05-14 14:25:00,18.39,18.41,18.36,18.38,97200.0,15.2089,15.2254,15.1841,15.2006,97200.0
2010-05-14 14:30:00,18.39,18.42,18.39,18.41,122400.0,15.2089,15.2337,15.2089,15.2254,122400.0
2010-05-14 14:35:00,18.42,18.44,18.4,18.42,127200.0,15.2337,15.2502,15.2172,15.2337,127200.0
2010-05-14 14:40:00,18.42,18.44,18.41,18.41,86800.0,15.2337,15.2502,15.2254,15.2254,86800.0
2010-05-14 14:45:00,18.41,18.42,18.39,18.42,112400.0,15.2254,15.2337,15.2089,15.2337,112400.0
2010-05-14 14:50:00,18.42,18.44,18.36,18.38,166800.0,15.2337,15.2502,15.1841,15.2006,166800.0
2010-05-14 14:55:00,18.38,18.39,18.34,18.35,103600.0,15.2006,15.2089,15.1675,15.1758,103600.0
2010-05-14 15:00:00,18.36,18.38,18.34,18.37,133600.0,15.1841,15.2006,15.1675,15.1924,133600.0
2010-05-14 15:05:00,18.37,18.38,18.34,18.35,236800.0,15.1924,15.2006,15.1675,15.1758,236800.0
2010-05-14 15:10:00,18.35,18.36,18.32,18.34,326800.0,15.1758,15.1841,15.151,15.1675,326800.0
2010-05-14 15:15:00,18.34,18.36,18.32,18.33,127200.0,15.1675,15.1841,15.151,15.1593,127200.0
2010-05-14 15:20:00,18.33,18.35,18.3,18.32,237600.0,15.1593,15.1758,15.1345,15.151,237600.0
2010-05-14 15:25:00,18.32,18.37,18.32,18.34,262800.0,15.151,15.1924,15.151,15.1675,262800.0
2010-05-14 15:30:00,18.35,18.38,18.34,18.36,333200.0,15.1758,15.2006,15.1675,15.1841,333200.0
2010-05-14 15:35:00,18.36,18.37,18.33,18.36,282000.0,15.1841,15.1924,15.1593,15.1841,282000.0
2010-05-14 15:40:00,18.37,18.48,18.36,18.46,436000.0,15.1924,15.2833,15.1841,15.2668,436000.0
2010-05-14 15:45:00,18.46,18.5,18.43,18.44,774000.0,15.2668,15.2999,15.242,15.2502,774000.0
2010-05-14 15:50:00,18.44,18.47,18.43,18.46,1094800.0,15.2502,15.2751,15.242,15.2668,1094800.0
2010-05-14 15:55:00,18.46,18.49,18.42,18.45,1451200.0,15.2668,15.2916,15.2337,15.2585,1451200.0
2010-05-17 09:30:00,18.43,18.46,18.38,18.4,338800.0,15.242,15.2668,15.2006,15.2172,338800.0
2010-05-17 09:35:00,18.4,18.46,18.36,18.45,208400.0,15.2172,15.2668,15.1841,15.2585,208400.0
2010-05-17 09:40:00,18.45,18.45,18.42,18.43,87600.0,15.2585,15.2585,15.2337,15.242,87600.0
2010-05-17 09:45:00,18.43,18.44,18.39,18.41,144000.0,15.242,15.2502,15.2089,15.2254,144000.0
2010-05-17 09:50:00,18.42,18.45,18.38,18.4,195600.0,15.2337,15.2585,15.2006,15.2172,195600.0
2010-05-17 09:55:00,18.4,18.43,18.39,18.42,97200.0,15.2172,15.242,15.2089,15.2337,97200.0
2010-05-17 10:00:00,18.41,18.42,18.36,18.36,106000.0,15.2254,15.2337,15.1841,15.1841,106000.0
2010-05-17 10:05:00,18.36,18.36,18.31,18.31,211200.0,15.1841,15.1841,15.1427,15.1427,211200.0
2010-05-17 10:10:00,18.31,18.38,18.29,18.38,119600.0,15.1427,15.2006,15.1262,15.2006,119600.0
2010-05-17 10:15:00,18.37,18.46,18.37,18.45,90400.0,15.1924,15.2668,15.1924,15.2585,90400.0
2010-05-17 10:20:00,18.46,18.46,18.36,18.36,97200.0,15.2668,15.2668,15.1841,15.1841,97200.0
2010-05-17 10:25:00,18.37,18.4,18.36,18.37,100400.0,15.1924,15.2172,15.1841,15.1924,100400.0
2010-05-17 10:30:00,18.37,18.38,18.33,18.36,146000.0,15.1924,15.2006,15.1593,15.1841,146000.0
2010-05-17 10:35:00,18.36,18.39,18.34,18.34,326800.0,15.1841,15.2089,15.1675,15.1675,326800.0
2010-05-17 10:40:00,18.33,18.36,18.3,18.31,122000.0,15.1593,15.1841,15.1345,15.1427,122000.0
2010-05-17 10:45:00,18.3,18.31,18.28,18.29,226000.0,15.1345,15.1427,15.1179,15.1262,226000.0
2010-05-17 10:50:00,18.29,18.32,18.29,18.31,106400.0,15.1262,15.151,15.1262,15.1427,106400.0
2010-05-17 10:55:00,18.31,18.31,18.25,18.26,209600.0,15.1427,15.1427,15.0931,15.1014,209600.0
2010-05-17 11:00:00,18.26,18.27,18.2,18.2,249200.0,15.1014,15.1096,15.0518,15.0518,249200.0
2010-05-17 11:05:00,18.2,18.25,18.18,18.23,215600.0,15.0518,15.0931,15.0352,15.0766,215600.0
2010-05-17 11:10:00,18.23,18.24,18.13,18.14,320800.0,15.0766,15.0848,14.9939,15.0021,320800.0
2010-05-17 11:15:00,18.14,18.18,18.13,18.13,174800.0,15.0021,15.0352,14.9939,14.9939,174800.0
2010-05-17 11:20:00,18.13,18.18,18.13,18.17,114400.0,14.9939,15.0352,14.9939,15.0269,114400.0
2010-05-17 11:25:00,18.17,18.18,18.11,18.17,139600.0,15.0269,15.0352,14.9773,15.0269,139600.0
2010-05-17 11:30:00,18.17,18.22,18.16,18.22,128400.0,15.0269,15.0683,15.0187,15.0683,128400.0
2010-05-17 11:35:00,18.22,18.26,18.22,18.25,164400.0,15.0683,15.1014,15.0683,15.0931,164400.0
2010-05-17 11:40:00,18.25,18.29,18.25,18.27,95600.0,15.0931,15.1262,15.0931,15.1096,95600.0
2010-05-17 11:45:00,18.27,18.28,18.23,18.24,157200.0,15.1096,15.1179,15.0766,15.0848,157200.0
2010-05-17 11:50:00,18.25,18.25,18.19,18.21,126400.0,15.0931,15.0931,15.0435,15.06,126400.0
2010-05-17 11:55:00,18.21,18.21,18.18,18.18,103600.0,15.06,15.06,15.0352,15.0352,103600.0
2010-05-17 12:00:00,18.17,18.17,18.04,18.05,369200.0,15.0269,15.0269,14.9194,14.9277,369200.0
2010-05-17 12:05:00,18.05,18.06,18.01,18.02,324400.0,14.9277,14.936,14.8946,14.9029,324400.0
2010-05-17 12:10:00,18.01,18.1,18.01,18.09,132400.0,14.8946,14.9691,14.8946,14.9608,132400.0
2010-05-17 12:15:00,18.09,18.1,18.05,18.06,173200.0,14.9608,14.9691,14.9277,14.936,173200.0
2010-05-17 12:20:00,18.06,18.08,18.05,18.07,92800.0,14.936,14.9525,14.9277,14.9442,92800.0
2010-05-17 12:25:00,18.07,18.11,18.06,18.07,187200.0,14.9442,14.9773,14.936,14.9442,187200.0
2010-05-17 12:30:00,18.07,18.14,18.06,18.14,178800.0,14.9442,15.0021,14.936,15.0021,178800.0
2010-05-17 12:35:00,18.14,18.14,18.1,18.1,189600.0,15.0021,15.0021,14.9691,14.9691,189600.0
2010-05-17 12:40:00,18.1,18.13,18.09,18.09,144000.0,14.9691,14.9939,14.9608,14.9608,144000.0
2010-05-17 12:45:00,18.09,18.11,18.07,18.08,192800.0,14.9608,14.9773,14.9442,14.9525,192800.0
2010-05-17 12:50:00,18.08,18.1,18.07,18.08,191200.0,14.9525,14.9691,14.9442,14.9525,191200.0
2010-05-17 12:55:00,18.07,18.09,18.06,18.07,207600.0,14.9442,14.9608,14.936,14.9442,207600.0
2010-05-17 13:00:00,18.08,18.12,18.07,18.12,279200.0,14.9525,14.9856,14.9442,14.9856,279200.0
2010-05-17 13:05:00,18.12,18.14,18.11,18.11,88000.0,14.9856,15.0021,14.9773,14.9773,88000.0
2010-05-17 13:10:00,18.12,18.14,18.11,18.14,92800.0,14.9856,15.0021,14.9773,15.0021,92800.0
2010-05-17 13:15:00,18.14,18.23,18.13,18.22,164400.0,15.0021,15.0766,14.9939,15.0683,164400.0
2010-05-17 13:20:00,18.23,18.23,18.18,18.19,130000.0,15.0766,15.0766,15.0352,15.0435,130000.0
2010-05-17 13:25:00,18.2,18.23,18.18,18.23,133600.0,15.0518,15.0766,15.0352,15.0766,133600.0
2010-05-17 13:30:00,18.23,18.25,18.22,18.25,64400.0,15.0766,15.0931,15.0683,15.0931,64400.0
2010-05-17 13:35:00,18.25,18.25,18.19,18.19,83200.0,15.0931,15.0931,15.0435,15.0435,83200.0
2010-05-17 13:40:00,18.18,18.19,18.14,18.15,97200.0,15.0352,15.0435,15.0021,15.0104,97200.0
2010-05-17 13:45:00,18.15,18.16,18.13,18.16,84800.0,15.0104,15.0187,14.9939,15.0187,84800.0
2010-05-17 13:50:00,18.16,18.17,18.15,18.16,61600.0,15.0187,15.0269,15.0104,15.0187,61600.0
2010-05-17 13:55:00,18.17,18.2,18.16,18.2,71600.0,15.0269,15.0518,15.0187,15.0518,71600.0
2010-05-17 14:00:00,18.19,18.23,18.18,18.21,122800.0,15.0435,15.0766,15.0352,15.06,122800.0
2010-05-17 14:05:00,18.21,18.22,18.18,18.18,71600.0,15.06,15.0683,15.0352,15.0352,71600.0
2010-05-17 14:10:00,18.17,18.22,18.17,18.21,57600.0,15.0269,15.0683,15.0269,15.06,57600.0
2010-05-17 14:15:00,18.21,18.24,18.2,18.22,97600.0,15.06,15.0848,15.0518,15.0683,97600.0
2010-05-17 14:20:00,18.22,18.23,18.2,18.21,68000.0,15.0683,15.0766,15.0518,15.06,68000.0
2010-05-17 14:25:00,18.21,18.21,18.17,18.2,128400.0,15.06,15.06,15.0269,15.0518,128400.0
2010-05-17 14:30:00,18.2,18.24,18.18,18.19,102800.0,15.0518,15.0848,15.0352,15.0435,102800.0
2010-05-17 14:35:00,18.19,18.21,18.17,18.2,184000.0,15.0435,15.06,15.0269,15.0518,184000.0
2010-05-17 14:40:00,18.2,18.24,18.19,18.21,219600.0,15.0518,15.0848,15.0435,15.06,219600.0
2010-05-17 14:45:00,18.22,18.27,18.21,18.25,326800.0,15.0683,15.1096,15.06,15.0931,326800.0
2010-05-17 14:50:00,18.26,18.26,18.24,18.24,154000.0,15.1014,15.1014,15.0848,15.0848,154000.0
2010-05-17 14:55:00,18.24,18.28,18.23,18.27,153600.0,15.0848,15.1179,15.0766,15.1096,153600.0
2010-05-17 15:00:00,18.27,18.35,18.26,18.33,182000.0,15.1096,15.1758,15.1014,15.1593,182000.0
2010-05-17 15:05:00,18.33,18.33,18.25,18.26,114400.0,15.1593,15.1593,15.0931,15.1014,114400.0
2010-05-17 15:10:00,18.26,18.3,18.26,18.3,104000.0,15.1014,15.1345,15.1014,15.1345,104000.0
2010-05-17 15:15:00,18.29,18.3,18.25,18.28,240000.0,15.1262,15.1345,15.0931,15.1179,240000.0
2010-05-17 15:20:00,18.28,18.31,18.26,18.27,264000.0,15.1179,15.1427,15.1014,15.1096,264000.0
2010-05-17 15:25:00,18.27,18.29,18.25,18.28,263200.0,15.1096,15.1262,15.0931,15.1179,263200.0
2010-05-17 15:30:00,18.27,18.36,18.27,18.36,198400.0,15.1096,15.1841,15.1096,15.1841,198400.0
2010-05-17 15:35:00,18.36,18.43,18.36,18.42,288400.0,15.1841,15.242,15.1841,15.2337,288400.0
2010-05-17 15:40:00,18.42,18.45,18.39,18.43,324400.0,15.2337,15.2585,15.2089,15.242,324400.0
2010-05-17 15:45:00,18.43,18.46,18.41,18.44,593600.0,15.242,15.2668,15.2254,15.2502,593600.0
2010-05-17 15:50:00,18.44,18.44,18.42,18.43,512000.0,15.2502,15.2502,15.2337,15.242,512000.0
2010-05-17 15:55:00,18.43,18.43,18.4,18.41,837200.0,15.242,15.242,15.2172,15.2254,837200.0
2010-05-18 09:30:00,18.54,18.61,18.5,18.59,103200.0,15.3329,15.3908,15.2999,15.3743,103200.0
2010-05-18 09:35:00,18.59,18.66,18.59,18.66,54800.0,15.3743,15.4322,15.3743,15.4322,54800.0
2010-05-18 09:40:00,18.66,18.73,18.65,18.72,104800.0,15.4322,15.4901,15.4239,15.4818,104800.0
2010-05-18 09:45:00,18.72,18.74,18.69,18.71,115600.0,15.4818,15.4983,15.457,15.4735,115600.0
2010-05-18 09:50:00,18.7,18.7,18.63,18.67,66800.0,15.4653,15.4653,15.4074,15.4405,66800.0
2010-05-18 09:55:00,18.67,18.72,18.66,18.69,172800.0,15.4405,15.4818,15.4322,15.457,172800.0
2010-05-18 10:00:00,18.69,18.71,18.68,18.7,212400.0,15.457,15.4735,15.4487,15.4653,212400.0
2010-05-18 10:05:00,18.69,18.73,18.68,18.7,184400.0,15.457,15.4901,15.4487,15.4653,184400.0
2010-05-18 10:10:00,18.69,18.74,18.67,18.74,241600.0,15.457,15.4983,15.4405,15.4983,241600.0
2010-05-18 10:15:00,18.73,18.75,18.7,18.71,272000.0,15.4901,15.5066,15.4653,15.4735,272000.0
2010-05-18 10:20:00,18.71,18.72,18.64,18.65,96400.0,15.4735,15.4818,15.4156,15.4239,96400.0
2010-05-18 10:25:00,18.65,18.67,18.58,18.59,186800.0,15.4239,15.4405,15.366,15.3743,186800.0
2010-05-18 10:30:00,18.58,18.59,18.52,18.53,128000.0,15.366,15.3743,15.3164,15.3247,128000.0
2010-05-18 10:35:00,18.53,18.58,18.53,18.57,129600.0,15.3247,15.366,15.3247,15.3578,129600.0
2010-05-18 10:40:00,18.58,18.6,18.51,18.55,148400.0,15.366,15.3826,15.3081,15.3412,148400.0
2010-05-18 10:45:00,18.55,18.56,18.43,18.45,215200.0,15.3412,15.3495,15.242,15.2585,215200.0
2010-05-18 10:50:00,18.45,18.46,18.4,18.46,196800.0,15.2585,15.2668,15.2172,15.2668,196800.0
2010-05-18 10:55:00,18.46,18.5,18.45,18.5,58400.0,15.2668,15.2999,15.2585,15.2999,58400.0
2010-05-18 11:00:00,18.5,18.53,18.49,18.49,53600.0,15.2999,15.3247,15.2916,15.2916,53600.0
2010-05-18 11:05:00,18.49,18.51,18.48,18.51,58800.0,15.2916,15.3081,15.2833,15.3081,58800.0
2010-05-18 11:10:00,18.52,18.57,18.5,18.55,57200.0,15.3164,15.3578,15.2999,15.3412,57200.0
2010-05-18 11:15:00,18.55,18.56,18.51,18.54,49600.0,15.3412,15.3495,15.3081,15.3329,49600.0
2010-05-18 11:20:00,18.54,18.56,18.52,18.53,30800.0,15.3329,15.3495,15.3164,15.3247,30800.0
2010-05-18 11:25:00,18.53,18.57,18.53,18.57,53200.0,15.3247,15.3578,15.3247,15.3578,53200.0
2010-05-18 11:30:00,18.57,18.57,18.53,18.56,37600.0,15.3578,15.3578,15.3247,15.3495,37600.0
2010-05-18 11:35:00,18.56,18.58,18.53,18.55,52000.0,15.3495,15.366,15.3247,15.3412,52000.0
2010-05-18 11:40:00,18.55,18.55,18.45,18.45,142400.0,15.3412,15.3412,15.2585,15.2585,142400.0
2010-05-18 11:45:00,18.45,18.51,18.45,18.49,130400.0,15.2585,15.3081,15.2585,15.2916,130400.0
2010-05-18 11:50:00,18.5,18.52,18.48,18.52,72800.0,15.2999,15.3164,15.2833,15.3164,72800.0
2010-05-18 11:55:00,18.52,18.54,18.49,18.49,49600.0,15.3164,15.3329,15.2916,15.2916,49600.0
2010-05-18 12:00:00,18.49,18.5,18.4,18.42,140400.0,15.2916,15.2999,15.2172,15.2337,140400.0
2010-05-18 12:05:00,18.42,18.49,18.41,18.47,67200.0,15.2337,15.2916,15.2254,15.2751,67200.0
2010-05-18 12:10:00,18.47,18.51,18.46,18.48,41200.0,15.2751,15.3081,15.2668,15.2833,41200.0
2010-05-18 12:15:00,18.48,18.5,18.47,18.48,42400.0,15.2833,15.2999,15.2751,15.2833,42400.0
2010-05-18 12:20:00,18.48,18.49,18.44,18.45,74000.0,15.2833,15.2916,15.2502,15.2585,74000.0
2010-05-18 12:25:00,18.45,18.5,18.45,18.5,44400.0,15.2585,15.2999,15.2585,15.2999,44400.0
2010-05-18 12:30:00,18.5,18.54,18.49,18.53,70400.0,15.2999,15.3329,15.2916,15.3247,70400.0
2010-05-18 12:35:00,18.54,18.54,18.49,18.49,51600.0,15.3329,15.3329,15.2916,15.2916,51600.0
2010-05-18 12:40:00,18.49,18.5,18.48,18.5,28400.0,15.2916,15.2999,15.2833,15.2999,28400.0
2010-05-18 12:45:00,18.5,18.57,18.5,18.56,66800.0,15.2999,15.3578,15.2999,15.3495,66800.0
2010-05-18 12:50:00,18.56,18.57,18.53,18.53,22800.0,15.3495,15.3578,15.3247,15.3247,22800.0
2010-05-18 12:55:00,18.53,18.53,18.46,18.46,54800.0,15.3247,15.3247,15.2668,15.2668,54800.0
2010-05-18 13:00:00,18.46,18.46,18.41,18.44,140800.0,15.2668,15.2668,15.2254,15.2502,140800.0
2010-05-18 13:05:00,18.43,18.44,18.36,18.41,166800.0,15.242,15.2502,15.1841,15.2254,166800.0
2010-05-18 13:10:00,18.41,18.43,18.35,18.39,106400.0,15.2254,15.242,15.1758,15.2089,106400.0
2010-05-18 13:15:00,18.39,18.42,18.35,18.37,89600.0,15.2089,15.2337,15.1758,15.1924,89600.0
2010-05-18 13:20:00,18.36,18.44,18.36,18.43,82800.0,15.1841,15.2502,15.1841,15.242,82800.0
2010-05-18 13:25:00,18.42,18.46,18.41,18.45,74400.0,15.2337,15.2668,15.2254,15.2585,74400.0
2010-05-18 13:30:00,18.44,18.48,18.44,18.47,33600.0,15.2502,15.2833,15.2502,15.2751,33600.0
2010-05-18 13:35:00,18.47,18.48,18.4,18.42,104000.0,15.2751,15.2833,15.2172,15.2337,104000.0
2010-05-18 13:40:00,18.42,18.43,18.38,18.4,126400.0,15.2337,15.242,15.2006,15.2172,126400.0
2010-05-18 13:45:00,18.39,18.43,18.36,18.42,135200.0,15.2089,15.242,15.1841,15.2337,135200.0
2010-05-18 13:50:00,18.42,18.44,18.4,18.41,99200.0,15.2337,15.2502,15.2172,15.2254,99200.0
2010-05-18 13:55:00,18.41,18.45,18.38,18.39,166000.0,15.2254,15.2585,15.2006,15.2089,166000.0
2010-05-18 14:00:00,18.39,18.44,18.39,18.42,153600.0,15.2089,15.2502,15.2089,15.2337,153600.0
2010-05-18 14:05:00,18.42,18.45,18.4,18.43,121200.0,15.2337,15.2585,15.2172,15.242,121200.0
2010-05-18 14:10:00,18.43,18.47,18.43,18.45,123600.0,15.242,15.2751,15.242,15.2585,123600.0
2010-05-18 14:15:00,18.45,18.47,18.42,18.44,108000.0,15.2585,15.2751,15.2337,15.2502,108000.0
2010-05-18 14:20:00,18.43,18.43,18.35,18.36,213600.0,15.242,15.242,15.1758,15.1841,213600.0
2010-05-18 14:25:00,18.36,18.4,18.35,18.4,134400.0,15.1841,15.2172,15.1758,15.2172,134400.0
2010-05-18 14:30:00,18.4,18.4,18.32,18.33,124800.0,15.2172,15.2172,15.151,15.1593,124800.0
2010-05-18 14:35:00,18.33,18.34,18.3,18.3,280400.0,15.1593,15.1675,15.1345,15.1345,280400.0
2010-05-18 14:40:00,18.3,18.31,18.26,18.31,261200.0,15.1345,15.1427,15.1014,15.1427,261200.0
2010-05-18 14:45:00,18.3,18.32,18.27,18.29,138800.0,15.1345,15.151,15.1096,15.1262,138800.0
2010-05-18 14:50:00,18.29,18.29,18.23,18.23,236000.0,15.1262,15.1262,15.0766,15.0766,236000.0
2010-05-18 14:55:00,18.23,18.26,18.22,18.24,269200.0,15.0766,15.1014,15.0683,15.0848,269200.0
2010-05-18 15:00:00,18.24,18.24,18.18,18.22,199600.0,15.0848,15.0848,15.0352,15.0683,199600.0
2010-05-18 15:05:00,18.22,18.28,18.2,18.24,233600.0,15.0683,15.1179,15.0518,15.0848,233600.0
2010-05-18 15:10:00,18.24,18.36,18.24,18.36,235600.0,15.0848,15.1841,15.0848,15.1841,235600.0
2010-05-18 15:15:00,18.36,18.38,18.31,18.32,161200.0,15.1841,15.2006,15.1427,15.151,161200.0
2010-05-18 15:20:00,18.32,18.34,18.28,18.3,136000.0,15.151,15.1675,15.1179,15.1345,136000.0
2010-05-18 15:25:00,18.3,18.3,18.24,18.25,169600.0,15.1345,15.1345,15.0848,15.0931,169600.0
2010-05-18 15:30:00,18.25,18.27,18.22,18.24,254400.0,15.0931,15.1096,15.0683,15.0848,254400.0
2010-05-18 15:35:00,18.24,18.26,18.23,18.25,381600.0,15.0848,15.1014,15.0766,15.0931,381600.0
2010-05-18 15:40:00,18.25,18.29,18.23,18.28,257200.0,15.0931,15.1262,15.0766,15.1179,257200.0
2010-05-18 15:45:00,18.29,18.32,18.25,18.25,877600.0,15.1262,15.151,15.0931,15.0931,877600.0
2010-05-18 15:50:00,18.25,18.29,18.24,18.26,657600.0,15.0931,15.1262,15.0848,15.1014,657600.0
2010-05-18 15:55:00,18.26,18.28,18.23,18.25,771200.0,15.1014,15.1179,15.0766,15.0931,771200.0
2010-05-19 09:30:00,18.14,18.14,18.07,18.11,149600.0,15.0021,15.0021,14.9442,14.9773,149600.0
2010-05-19 09:35:00,18.14,18.17,18.07,18.1,90800.0,15.0021,15.0269,14.9442,14.9691,90800.0
2010-05-19 09:40:00,18.11,18.15,18.07,18.12,196800.0,14.9773,15.0104,14.9442,14.9856,196800.0
2010-05-19 09:45:00,18.12,18.18,18.11,18.13,261600.0,14.9856,15.0352,14.9773,14.9939,261600.0
2010-05-19 09:50:00,18.13,18.16,18.03,18.03,523200.0,14.9939,15.0187,14.9112,14.9112,523200.0
2010-05-19 09:55:00,18.03,18.05,18.01,18.02,164400.0,14.9112,14.9277,14.8946,14.9029,164400.0
2010-05-19 10:00:00,18.02,18.05,17.97,17.99,272000.0,14.9029,14.9277,14.8615,14.8781,272000.0
2010-05-19 10:05:00,18.0,18.04,17.98,17.99,190000.0,14.8864,14.9194,14.8698,14.8781,190000.0
2010-05-19 10:10:00,18.0,18.02,17.97,17.99,114000.0,14.8864,14.9029,14.8615,14.8781,114000.0
2010-05-19 10:15:00,17.99,18.01,17.87,17.89,238000.0,14.8781,14.8946,14.7788,14.7954,238000.0
2010-05-19 10:20:00,17.87,17.89,17.82,17.83,434000.0,14.7788,14.7954,14.7375,14.7458,434000.0
2010-05-19 10:25:00,17.83,17.91,17.83,17.89,282800.0,14.7458,14.8119,14.7458,14.7954,282800.0
2010-05-19 10:30:00,17.9,17.98,17.87,17.98,216400.0,14.8037,14.8698,14.7788,14.8698,216400.0
2010-05-19 10:35:00,17.98,17.98,17.93,17.95,136800.0,14.8698,14.8698,14.8285,14.845,136800.0
2010-05-19 10:40:00,17.95,18.0,17.94,18.0,169600.0,14.845,14.8864,14.8367,14.8864,169600.0
2010-05-19 10:45:00,17.99,18.0,17.93,17.93,100400.0,14.8781,14.8864,14.8285,14.8285,100400.0
2010-05-19 10:50:00,17.92,17.98,17.92,17.94,146000.0,14.8202,14.8698,14.8202,14.8367,146000.0
2010-05-19 10:55:00,17.95,17.96,17.92,17.94,205200.0,14.845,14.8533,14.8202,14.8367,205200.0
2010-05-19 11:00:00,17.94,17.96,17.91,17.94,98800.0,14.8367,14.8533,14.8119,14.8367,98800.0
2010-05-19 11:05:00,17.95,17.97,17.93,17.96,92400.0,14.845,14.8615,14.8285,14.8533,92400.0
2010-05-19 11:10:00,17.96,17.97,17.91,17.95,121200.0,14.8533,14.8615,14.8119,14.845,121200.0
2010-05-19 11:15:00,17.95,17.97,17.91,17.92,65600.0,14.845,14.8615,14.8119,14.8202,65600.0
2010-05-19 11:20:00,17.91,17.92,17.84,17.84,184800.0,14.8119,14.8202,14.754,14.754,184800.0
2010-05-19 11:25:00,17.84,17.88,17.82,17.86,333600.0,14.754,14.7871,14.7375,14.7706,333600.0
2010-05-19 11:30:00,17.86,17.87,17.81,17.86,219200.0,14.7706,14.7788,14.7292,14.7706,219200.0
2010-05-19 11:35:00,17.87,17.88,17.76,17.77,325600.0,14.7788,14.7871,14.6879,14.6961,325600.0
2010-05-19 11:40:00,17.77,17.78,17.75,17.75,341600.0,14.6961,14.7044,14.6796,14.6796,341600.0
2010-05-19 11:45:00,17.75,17.78,17.75,17.75,386400.0,14.6796,14.7044,14.6796,14.6796,386400.0
2010-05-19 11:50:00,17.75,17.79,17.75,17.78,184800.0,14.6796,14.7127,14.6796,14.7044,184800.0
2010-05-19 11:55:00,17.77,17.83,17.77,17.8,121600.0,14.6961,14.7458,14.6961,14.721,121600.0
2010-05-19 12:00:00,17.8,17.88,17.8,17.86,155600.0,14.721,14.7871,14.721,14.7706,155600.0
2010-05-19 12:05:00,17.86,17.87,17.85,17.86,101600.0,14.7706,14.7788,14.7623,14.7706,101600.0
2010-05-19 12:10:00,17.86,17.92,17.86,17.91,129200.0,14.7706,14.8202,14.7706,14.8119,129200.0
2010-05-19 12:15:00,17.91,17.91,17.86,17.89,94000.0,14.8119,14.8119,14.7706,14.7954,94000.0
2010-05-19 12:20:00,17.89,17.97,17.88,17.96,120000.0,14.7954,14.8615,14.7871,14.8533,120000.0
2010-05-19 12:25:00,17.96,18.04,17.96,18.0,230800.0,14.8533,14.9194,14.8533,14.8864,230800.0
2010-05-19 12:30:00,18.0,18.0,17.95,17.95,67600.0,14.8864,14.8864,14.845,14.845,67600.0
2010-05-19 12:35:00,17.95,17.98,17.94,17.94,146800.0,14.845,14.8698,14.8367,14.8367,146800.0
2010-05-19 12:40:00,17.94,17.94,17.87,17.89,190800.0,14.8367,14.8367,14.7788,14.7954,190800.0
2010-05-19 12:45:00,17.89,17.9,17.85,17.86,76000.0,14.7954,14.8037,14.7623,14.7706,76000.0
2010-05-19 12:50:00,17.86,17.93,17.85,17.93,85600.0,14.7706,14.8285,14.7623,14.8285,85600.0
2010-05-19 12:55:00,17.93,17.99,17.9,17.98,84000.0,14.8285,14.8781,14.8037,14.8698,84000.0
2010-05-19 13:00:00,17.98,18.01,17.94,17.97,118000.0,14.8698,14.8946,14.8367,14.8615,118000.0
2010-05-19 13:05:00,17.98,18.0,17.96,18.0,140400.0,14.8698,14.8864,14.8533,14.8864,140400.0
2010-05-19 13:10:00,18.0,18.0,17.96,17.99,72800.0,14.8864,14.8864,14.8533,14.8781,72800.0
2010-05-19 13:15:00,17.99,18.02,17.98,18.02,105200.0,14.8781,14.9029,14.8698,14.9029,105200.0
2010-05-19 13:20:00,18.02,18.1,18.01,18.08,163600.0,14.9029,14.9691,14.8946,14.9525,163600.0
2010-05-19 13:25:00,18.09,18.1,18.04,18.06,238000.0,14.9608,14.9691,14.9194,14.936,238000.0
2010-05-19 13:30:00,18.05,18.06,18.04,18.05,87600.0,14.9277,14.936,14.9194,14.9277,87600.0
2010-05-19 13:35:00,18.05,18.07,18.01,18.04,208400.0,14.9277,14.9442,14.8946,14.9194,208400.0
2010-05-19 13:40:00,18.04,18.06,18.01,18.06,185200.0,14.9194,14.936,14.8946,14.936,185200.0
2010-05-19 13:45:00,18.06,18.11,18.05,18.11,129600.0,14.936,14.9773,14.9277,14.9773,129600.0
2010-05-19 13:50:00,18.11,18.11,18.08,18.09,58400.0,14.9773,14.9773,14.9525,14.9608,58400.0
2010-05-19 13:55:00,18.09,18.09,18.06,18.08,117200.0,14.9608,14.9608,14.936,14.9525,117200.0
2010-05-19 14:00:00,18.07,18.11,18.05,18.09,128800.0,14.9442,14.9773,14.9277,14.9608,128800.0
2010-05-19 14:05:00,18.09,18.13,18.07,18.08,50800.0,14.9608,14.9939,14.9442,14.9525,50800.0
2010-05-19 14:10:00,18.08,18.09,18.05,18.06,55600.0,14.9525,14.9608,14.9277,14.936,55600.0
2010-05-19 14:15:00,18.07,18.08,18.03,18.03,47200.0,14.9442,14.9525,14.9112,14.9112,47200.0
2010-05-19 14:20:00,18.03,18.05,18.0,18.01,86000.0,14.9112,14.9277,14.8864,14.8946,86000.0
2010-05-19 14:25:00,18.0,18.07,18.0,18.06,78400.0,14.8864,14.9442,14.8864,14.936,78400.0
2010-05-19 14:30:00,18.06,18.07,18.02,18.03,87200.0,14.936,14.9442,14.9029,14.9112,87200.0
2010-05-19 14:35:00,18.03,18.07,18.02,18.04,75600.0,14.9112,14.9442,14.9029,14.9194,75600.0
2010-05-19 14:40:00,18.04,18.11,18.03,18.09,82000.0,14.9194,14.9773,14.9112,14.9608,82000.0
2010-05-19 14:45:00,18.09,18.15,18.09,18.14,136800.0,14.9608,15.0104,14.9608,15.0021,136800.0
2010-05-19 14:50:00,18.14,18.15,18.06,18.11,206400.0,15.0021,15.0104,14.936,14.9773,206400.0
2010-05-19 14:55:00,18.11,18.11,18.03,18.06,166400.0,14.9773,14.9773,14.9112,14.936,166400.0
2010-05-19 15:00:00,18.06,18.11,18.06,18.08,324000.0,14.936,14.9773,14.936,14.9525,324000.0
2010-05-19 15:05:00,18.08,18.08,18.0,18.0,131200.0,14.9525,14.9525,14.8864,14.8864,131200.0
2010-05-19 15:10:00,18.0,18.05,18.0,18.0,165200.0,14.8864,14.9277,14.8864,14.8864,165200.0
2010-05-19 15:15:00,18.01,18.08,18.01,18.06,156400.0,14.8946,14.9525,14.8946,14.936,156400.0
2010-05-19 15:20:00,18.06,18.07,18.01,18.03,273200.0,14.936,14.9442,14.8946,14.9112,273200.0
2010-05-19 15:25:00,18.03,18.11,18.03,18.11,191600.0,14.9112,14.9773,14.9112,14.9773,191600.0
2010-05-19 15:30:00,18.11,18.12,18.08,18.09,274000.0,14.9773,14.9856,14.9525,14.9608,274000.0
2010-05-19 15:35:00,18.08,18.16,18.06,18.15,290800.0,14.9525,15.0187,14.936,15.0104,290800.0
2010-05-19 15:40:00,18.15,18.17,18.1,18.14,382000.0,15.0104,15.0269,14.9691,15.0021,382000.0
2010-05-19 15:45:00,18.15,18.18,18.11,18.13,604400.0,15.0104,15.0352,14.9773,14.9939,604400.0
2010-05-19 15:50:00,18.13,18.14,18.09,18.09,725600.0,14.9939,15.0021,14.9608,14.9608,725600.0
2010-05-19 15:55:00,18.09,18.13,18.07,18.07,1319600.0,14.9608,14.9939,14.9442,14.9442,1319600.0
2010-05-20 09:30:00,17.63,17.66,17.56,17.66,179200.0,14.5804,14.6052,14.5225,14.6052,179200.0
2010-05-20 09:35:00,17.64,17.79,17.62,17.77,191600.0,14.5886,14.7127,14.5721,14.6961,191600.0
2010-05-20 09:40:00,17.77,17.77,17.66,17.67,118800.0,14.6961,14.6961,14.6052,14.6134,118800.0
2010-05-20 09:45:00,17.69,17.71,17.63,17.71,125200.0,14.63,14.6465,14.5804,14.6465,125200.0
2010-05-20 09:50:00,17.73,17.81,17.73,17.74,229200.0,14.6631,14.7292,14.6631,14.6713,229200.0
2010-05-20 09:55:00,17.73,17.76,17.71,17.71,132800.0,14.6631,14.6879,14.6465,14.6465,132800.0
2010-05-20 10:00:00,17.71,17.76,17.67,17.71,186400.0,14.6465,14.6879,14.6134,14.6465,186400.0
2010-05-20 10:05:00,17.7,17.79,17.68,17.68,174000.0,14.6382,14.7127,14.6217,14.6217,174000.0
2010-05-20 10:10:00,17.68,17.69,17.58,17.6,152800.0,14.6217,14.63,14.539,14.5555,152800.0
2010-05-20 10:15:00,17.6,17.61,17.53,17.57,271600.0,14.5555,14.5638,14.4977,14.5307,271600.0
2010-05-20 10:20:00,17.56,17.56,17.44,17.45,333200.0,14.5225,14.5225,14.4232,14.4315,333200.0
2010-05-20 10:25:00,17.45,17.51,17.42,17.5,309600.0,14.4315,14.4811,14.4067,14.4728,309600.0
2010-05-20 10:30:00,17.5,17.57,17.48,17.55,282000.0,14.4728,14.5307,14.4563,14.5142,282000.0
2010-05-20 10:35:00,17.54,17.56,17.49,17.52,102400.0,14.5059,14.5225,14.4646,14.4894,102400.0
2010-05-20 10:40:00,17.51,17.51,17.46,17.49,116800.0,14.4811,14.4811,14.4398,14.4646,116800.0
2010-05-20 10:45:00,17.5,17.53,17.48,17.5,105600.0,14.4728,14.4977,14.4563,14.4728,105600.0
2010-05-20 10:50:00,17.5,17.58,17.5,17.55,96400.0,14.4728,14.539,14.4728,14.5142,96400.0
2010-05-20 10:55:00,17.56,17.56,17.52,17.52,72800.0,14.5225,14.5225,14.4894,14.4894,72800.0
2010-05-20 11:00:00,17.52,17.56,17.5,17.55,89600.0,14.4894,14.5225,14.4728,14.5142,89600.0
2010-05-20 11:05:00,17.54,17.61,17.53,17.61,156400.0,14.5059,14.5638,14.4977,14.5638,156400.0
2010-05-20 11:10:00,17.61,17.61,17.53,17.54,213600.0,14.5638,14.5638,14.4977,14.5059,213600.0
2010-05-20 11:15:00,17.54,17.55,17.5,17.52,126400.0,14.5059,14.5142,14.4728,14.4894,126400.0
2010-05-20 11:20:00,17.52,17.59,17.51,17.57,119200.0,14.4894,14.5473,14.4811,14.5307,119200.0
2010-05-20 11:25:00,17.56,17.6,17.54,17.58,92800.0,14.5225,14.5555,14.5059,14.539,92800.0
2010-05-20 11:30:00,17.58,17.61,17.56,17.59,111600.0,14.539,14.5638,14.5225,14.5473,111600.0
2010-05-20 11:35:00,17.6,17.63,17.56,17.62,140800.0,14.5555,14.5804,14.5225,14.5721,140800.0
2010-05-20 11:40:00,17.62,17.63,17.55,17.56,130800.0,14.5721,14.5804,14.5142,14.5225,130800.0
2010-05-20 11:45:00,17.57,17.59,17.55,17.57,184800.0,14.5307,14.5473,14.5142,14.5307,184800.0
2010-05-20 11:50:00,17.57,17.6,17.56,17.59,163600.0,14.5307,14.5555,14.5225,14.5473,163600.0
2010-05-20 11:55:00,17.58,17.59,17.53,17.55,118400.0,14.539,14.5473,14.4977,14.5142,118400.0
2010-05-20 12:00:00,17.55,17.58,17.53,17.56,170400.0,14.5142,14.539,14.4977,14.5225,170400.0
2010-05-20 12:05:00,17.56,17.63,17.56,17.61,90800.0,14.5225,14.5804,14.5225,14.5638,90800.0
2010-05-20 12:10:00,17.6,17.6,17.56,17.56,66000.0,14.5555,14.5555,14.5225,14.5225,66000.0
2010-05-20 12:15:00,17.56,17.56,17.5,17.53,121200.0,14.5225,14.5225,14.4728,14.4977,121200.0
2010-05-20 12:20:00,17.53,17.57,17.53,17.53,67600.0,14.4977,14.5307,14.4977,14.4977,67600.0
2010-05-20 12:25:00,17.53,17.56,17.52,17.54,83600.0,14.4977,14.5225,14.4894,14.5059,83600.0
2010-05-20 12:30:00,17.54,17.55,17.51,17.51,56400.0,14.5059,14.5142,14.4811,14.4811,56400.0
2010-05-20 12:35:00,17.51,17.55,17.49,17.53,100400.0,14.4811,14.5142,14.4646,14.4977,100400.0
2010-05-20 12:40:00,17.53,17.53,17.49,17.5,113600.0,14.4977,14.4977,14.4646,14.4728,113600.0
2010-05-20 12:45:00,17.49,17.54,17.49,17.5,116400.0,14.4646,14.5059,14.4646,14.4728,116400.0
2010-05-20 12:50:00,17.5,17.51,17.46,17.48,134400.0,14.4728,14.4811,14.4398,14.4563,134400.0
2010-05-20 12:55:00,17.48,17.5,17.39,17.4,343600.0,14.4563,14.4728,14.3819,14.3901,343600.0
2010-05-20 13:00:00,17.4,17.47,17.39,17.47,171200.0,14.3901,14.448,14.3819,14.448,171200.0
2010-05-20 13:05:00,17.46,17.49,17.44,17.46,86400.0,14.4398,14.4646,14.4232,14.4398,86400.0
2010-05-20 13:10:00,17.47,17.5,17.45,17.48,106800.0,14.448,14.4728,14.4315,14.4563,106800.0
2010-05-20 13:15:00,17.47,17.5,17.46,17.5,126800.0,14.448,14.4728,14.4398,14.4728,126800.0
2010-05-20 13:20:00,17.5,17.57,17.48,17.55,176000.0,14.4728,14.5307,14.4563,14.5142,176000.0
2010-05-20 13:25:00,17.55,17.61,17.53,17.57,283200.0,14.5142,14.5638,14.4977,14.5307,283200.0
2010-05-20 13:30:00,17.57,17.68,17.57,17.65,429600.0,14.5307,14.6217,14.5307,14.5969,429600.0
2010-05-20 13:35:00,17.65,17.67,17.61,17.61,321600.0,14.5969,14.6134,14.5638,14.5638,321600.0
2010-05-20 13:40:00,17.61,17.69,17.61,17.69,188800.0,14.5638,14.63,14.5638,14.63,188800.0
2010-05-20 13:45:00,17.69,17.71,17.66,17.69,165200.0,14.63,14.6465,14.6052,14.63,165200.0
2010-05-20 13:50:00,17.69,17.7,17.67,17.69,225600.0,14.63,14.6382,14.6134,14.63,225600.0
2010-05-20 13:55:00,17.69,17.7,17.63,17.67,216000.0,14.63,14.6382,14.5804,14.6134,216000.0
2010-05-20 14:00:00,17.66,17.67,17.59,17.6,238800.0,14.6052,14.6134,14.5473,14.5555,238800.0
2010-05-20 14:05:00,17.6,17.61,17.54,17.61,172800.0,14.5555,14.5638,14.5059,14.5638,172800.0
2010-05-20 14:10:00,17.61,17.68,17.61,17.68,190400.0,14.5638,14.6217,14.5638,14.6217,190400.0
2010-05-20 14:15:00,17.68,17.72,17.63,17.72,181200.0,14.6217,14.6548,14.5804,14.6548,181200.0
2010-05-20 14:20:00,17.72,17.78,17.7,17.75,95600.0,14.6548,14.7044,14.6382,14.6796,95600.0
2010-05-20 14:25:00,17.75,17.77,17.68,17.7,94400.0,14.6796,14.6961,14.6217,14.6382,94400.0
2010-05-20 14:30:00,17.7,17.77,17.67,17.76,242400.0,14.6382,14.6961,14.6134,14.6879,242400.0
2010-05-20 14:35:00,17.77,17.82,17.75,17.8,144800.0,14.6961,14.7375,14.6796,14.721,144800.0
2010-05-20 14:40:00,17.8,17.86,17.75,17.83,177600.0,14.721,14.7706,14.6796,14.7458,177600.0
2010-05-20 14:45:00,17.84,17.87,17.79,17.85,199200.0,14.754,14.7788,14.7127,14.7623,199200.0
2010-05-20 14:50:00,17.84,17.9,17.84,17.87,200800.0,14.754,14.8037,14.754,14.7788,200800.0
2010-05-20 14:55:00,17.86,17.88,17.75,17.75,189600.0,14.7706,14.7871,14.6796,14.6796,189600.0
2010-05-20 15:00:00,17.76,17.82,17.76,17.8,178400.0,14.6879,14.7375,14.6879,14.721,178400.0
2010-05-20 15:05:00,17.8,17.81,17.73,17.78,270000.0,14.721,14.7292,14.6631,14.7044,270000.0
2010-05-20 15:10:00,17.78,17.79,17.71,17.73,182800.0,14.7044,14.7127,14.6465,14.6631,182800.0
2010-05-20 15:15:00,17.73,17.78,17.7,17.74,222000.0,14.6631,14.7044,14.6382,14.6713,222000.0
2010-05-20 15:20:00,17.75,17.83,17.72,17.83,231200.0,14.6796,14.7458,14.6548,14.7458,231200.0
2010-05-20 15:25:00,17.83,17.83,17.77,17.77,390000.0,14.7458,14.7458,14.6961,14.6961,390000.0
2010-05-20 15:30:00,17.77,17.81,17.76,17.78,294000.0,14.6961,14.7292,14.6879,14.7044,294000.0
2010-05-20 15:35:00,17.78,17.78,17.7,17.71,296400.0,14.7044,14.7044,14.6382,14.6465,296400.0
2010-05-20 15:40:00,17.72,17.74,17.67,17.68,362000.0,14.6548,14.6713,14.6134,14.6217,362000.0
2010-05-20 15:45:00,17.68,17.72,17.64,17.68,1202000.0,14.6217,14.6548,14.5886,14.6217,1202000.0
2010-05-20 15:50:00,17.68,17.71,17.61,17.62,1599600.0,14.6217,14.6465,14.5638,14.5721,1599600.0
2010-05-20 15:55:00,17.62,17.62,17.54,17.54,1287600.0,14.5721,14.5721,14.5059,14.5059,1287600.0
2010-05-21 09:30:00,17.29,17.29,17.04,17.15,2136400.0,14.2992,14.2992,14.0924,14.1834,2136400.0
2010-05-21 09:35:00,17.14,17.46,17.14,17.46,290400.0,14.1751,14.4398,14.1751,14.4398,290400.0
2010-05-21 09:40:00,17.46,17.54,17.45,17.51,327600.0,14.4398,14.5059,14.4315,14.4811,327600.0
2010-05-21 09:45:00,17.53,17.56,17.48,17.52,130000.0,14.4977,14.5225,14.4563,14.4894,130000.0
2010-05-21 09:50:00,17.52,17.62,17.51,17.54,166400.0,14.4894,14.5721,14.4811,14.5059,166400.0
2010-05-21 09:55:00,17.54,17.66,17.51,17.58,140000.0,14.5059,14.6052,14.4811,14.539,140000.0
2010-05-21 10:00:00,17.57,17.63,17.52,17.63,162400.0,14.5307,14.5804,14.4894,14.5804,162400.0
2010-05-21 10:05:00,17.63,17.72,17.62,17.65,203200.0,14.5804,14.6548,14.5721,14.5969,203200.0
2010-05-21 10:10:00,17.64,17.68,17.53,17.62,216800.0,14.5886,14.6217,14.4977,14.5721,216800.0
2010-05-21 10:15:00,17.62,17.67,17.56,17.56,224400.0,14.5721,14.6134,14.5225,14.5225,224400.0
2010-05-21 10:20:00,17.57,17.57,17.5,17.5,182000.0,14.5307,14.5307,14.4728,14.4728,182000.0
2010-05-21 10:25:00,17.51,17.56,17.5,17.51,121200.0,14.4811,14.5225,14.4728,14.4811,121200.0
2010-05-21 10:30:00,17.52,17.6,17.5,17.6,97200.0,14.4894,14.5555,14.4728,14.5555,97200.0
2010-05-21 10:35:00,17.61,17.65,17.6,17.63,140800.0,14.5638,14.5969,14.5555,14.5804,140800.0
2010-05-21 10:40:00,17.63,17.65,17.57,17.58,78000.0,14.5804,14.5969,14.5307,14.539,78000.0
2010-05-21 10:45:00,17.59,17.64,17.57,17.59,91200.0,14.5473,14.5886,14.5307,14.5473,91200.0
2010-05-21 10:50:00,17.59,17.66,17.58,17.64,136000.0,14.5473,14.6052,14.539,14.5886,136000.0
2010-05-21 10:55:00,17.64,17.65,17.59,17.6,142800.0,14.5886,14.5969,14.5473,14.5555,142800.0
2010-05-21 11:00:00,17.61,17.68,17.61,17.66,73600.0,14.5638,14.6217,14.5638,14.6052,73600.0
2010-05-21 11:05:00,17.67,17.68,17.65,17.67,81600.0,14.6134,14.6217,14.5969,14.6134,81600.0
2010-05-21 11:10:00,17.67,17.68,17.61,17.63,89200.0,14.6134,14.6217,14.5638,14.5804,89200.0
2010-05-21 11:15:00,17.64,17.7,17.62,17.7,89600.0,14.5886,14.6382,14.5721,14.6382,89600.0
2010-05-21 11:20:00,17.71,17.76,17.68,17.76,105200.0,14.6465,14.6879,14.6217,14.6879,105200.0
2010-05-21 11:25:00,17.76,17.77,17.7,17.73,75200.0,14.6879,14.6961,14.6382,14.6631,75200.0
2010-05-21 11:30:00,17.73,17.76,17.71,17.74,117600.0,14.6631,14.6879,14.6465,14.6713,117600.0
2010-05-21 11:35:00,17.75,17.86,17.74,17.86,228800.0,14.6796,14.7706,14.6713,14.7706,228800.0
2010-05-21 11:40:00,17.86,17.9,17.84,17.89,178000.0,14.7706,14.8037,14.754,14.7954,178000.0
2010-05-21 11:45:00,17.89,17.92,17.84,17.85,201600.0,14.7954,14.8202,14.754,14.7623,201600.0
2010-05-21 11:50:00,17.86,17.95,17.86,17.9,180400.0,14.7706,14.845,14.7706,14.8037,180400.0
2010-05-21 11:55:00,17.9,17.91,17.85,17.87,120400.0,14.8037,14.8119,14.7623,14.7788,120400.0
2010-05-21 12:00:00,17.87,17.87,17.77,17.8,158000.0,14.7788,14.7788,14.6961,14.721,158000.0
2010-05-21 12:05:00,17.8,17.81,17.78,17.79,128800.0,14.721,14.7292,14.7044,14.7127,128800.0
2010-05-21 12:10:00,17.79,17.8,17.73,17.77,94800.0,14.7127,14.721,14.6631,14.6961,94800.0
2010-05-21 12:15:00,17.78,17.84,17.78,17.84,98800.0,14.7044,14.754,14.7044,14.754,98800.0
2010-05-21 12:20:00,17.84,17.86,17.81,17.85,94000.0,14.754,14.7706,14.7292,14.7623,94000.0
2010-05-21 12:25:00,17.84,17.85,17.8,17.8,59200.0,14.754,14.7623,14.721,14.721,59200.0
2010-05-21 12:30:00,17.8,17.81,17.74,17.75,113600.0,14.721,14.7292,14.6713,14.6796,113600.0
2010-05-21 12:35:00,17.75,17.8,17.75,17.78,75600.0,14.6796,14.721,14.6796,14.7044,75600.0
2010-05-21 12:40:00,17.78,17.82,17.78,17.79,54000.0,14.7044,14.7375,14.7044,14.7127,54000.0
2010-05-21 12:45:00,17.79,17.8,17.7,17.7,77200.0,14.7127,14.721,14.6382,14.6382,77200.0
2010-05-21 12:50:00,17.7,17.76,17.7,17.75,75200.0,14.6382,14.6879,14.6382,14.6796,75200.0
2010-05-21 12:55:00,17.75,17.75,17.68,17.69,66400.0,14.6796,14.6796,14.6217,14.63,66400.0
2010-05-21 13:00:00,17.69,17.7,17.63,17.65,128400.0,14.63,14.6382,14.5804,14.5969,128400.0
2010-05-21 13:05:00,17.65,17.7,17.64,17.7,79200.0,14.5969,14.6382,14.5886,14.6382,79200.0
2010-05-21 13:10:00,17.7,17.77,17.69,17.76,136800.0,14.6382,14.6961,14.63,14.6879,136800.0
2010-05-21 13:15:00,17.76,17.79,17.75,17.77,184000.0,14.6879,14.7127,14.6796,14.6961,184000.0
2010-05-21 13:20:00,17.77,17.79,17.72,17.74,214000.0,14.6961,14.7127,14.6548,14.6713,214000.0
2010-05-21 13:25:00,17.74,17.75,17.71,17.74,130800.0,14.6713,14.6796,14.6465,14.6713,130800.0
2010-05-21 13:30:00,17.74,17.78,17.73,17.78,170400.0,14.6713,14.7044,14.6631,14.7044,170400.0
2010-05-21 13:35:00,17.78,17.8,17.74,17.76,134400.0,14.7044,14.721,14.6713,14.6879,134400.0
2010-05-21 13:40:00,17.76,17.79,17.75,17.77,120800.0,14.6879,14.7127,14.6796,14.6961,120800.0
2010-05-21 13:45:00,17.77,17.8,17.76,17.78,109200.0,14.6961,14.721,14.6879,14.7044,109200.0
2010-05-21 13:50:00,17.79,17.79,17.67,17.75,443200.0,14.7127,14.7127,14.6134,14.6796,443200.0
2010-05-21 13:55:00,17.75,17.77,17.74,17.75,136000.0,14.6796,14.6961,14.6713,14.6796,136000.0
2010-05-21 14:00:00,17.75,17.78,17.73,17.75,153200.0,14.6796,14.7044,14.6631,14.6796,153200.0
2010-05-21 14:05:00,17.75,17.75,17.71,17.75,168400.0,14.6796,14.6796,14.6465,14.6796,168400.0
2010-05-21 14:10:00,17.75,17.77,17.73,17.74,162000.0,14.6796,14.6961,14.6631,14.6713,162000.0
2010-05-21 14:15:00,17.73,17.74,17.7,17.73,167200.0,14.6631,14.6713,14.6382,14.6631,167200.0
2010-05-21 14:20:00,17.73,17.74,17.71,17.74,198800.0,14.6631,14.6713,14.6465,14.6713,198800.0
2010-05-21 14:25:00,17.73,17.76,17.72,17.75,107200.0,14.6631,14.6879,14.6548,14.6796,107200.0
2010-05-21 14:30:00,17.75,17.78,17.75,17.77,80800.0,14.6796,14.7044,14.6796,14.6961,80800.0
2010-05-21 14:35:00,17.77,17.77,17.72,17.73,191600.0,14.6961,14.6961,14.6548,14.6631,191600.0
2010-05-21 14:40:00,17.73,17.76,17.7,17.72,152800.0,14.6631,14.6879,14.6382,14.6548,152800.0
2010-05-21 14:45:00,17.72,17.72,17.67,17.71,274800.0,14.6548,14.6548,14.6134,14.6465,274800.0
2010-05-21 14:50:00,17.71,17.72,17.68,17.69,235600.0,14.6465,14.6548,14.6217,14.63,235600.0
2010-05-21 14:55:00,17.68,17.74,17.66,17.74,251600.0,14.6217,14.6713,14.6052,14.6713,251600.0
2010-05-21 15:00:00,17.73,17.76,17.72,17.73,162400.0,14.6631,14.6879,14.6548,14.6631,162400.0
2010-05-21 15:05:00,17.74,17.76,17.7,17.72,211200.0,14.6713,14.6879,14.6382,14.6548,211200.0
2010-05-21 15:10:00,17.72,17.73,17.69,17.7,260000.0,14.6548,14.6631,14.63,14.6382,260000.0
2010-05-21 15:15:00,17.7,17.71,17.62,17.64,309200.0,14.6382,14.6465,14.5721,14.5886,309200.0
2010-05-21 15:20:00,17.65,17.73,17.65,17.72,338000.0,14.5969,14.6631,14.5969,14.6548,338000.0
2010-05-21 15:25:00,17.71,17.73,17.68,17.68,239600.0,14.6465,14.6631,14.6217,14.6217,239600.0
2010-05-21 15:30:00,17.69,17.69,17.64,17.66,364000.0,14.63,14.63,14.5886,14.6052,364000.0
2010-05-21 15:35:00,17.66,17.69,17.62,17.65,352800.0,14.6052,14.63,14.5721,14.5969,352800.0
2010-05-21 15:40:00,17.65,17.74,17.64,17.73,346800.0,14.5969,14.6713,14.5886,14.6631,346800.0
2010-05-21 15:45:00,17.73,17.79,17.69,17.72,550000.0,14.6631,14.7127,14.63,14.6548,550000.0
2010-05-21 15:50:00,17.72,17.8,17.72,17.77,764000.0,14.6548,14.721,14.6548,14.6961,764000.0
2010-05-21 15:55:00,17.77,17.84,17.77,17.84,757200.0,14.6961,14.754,14.6961,14.754,757200.0
2010-05-24 09:30:00,17.79,17.86,17.73,17.81,153200.0,14.7127,14.7706,14.6631,14.7292,153200.0
2010-05-24 09:35:00,17.82,17.83,17.75,17.75,63600.0,14.7375,14.7458,14.6796,14.6796,63600.0
2010-05-24 09:40:00,17.75,17.76,17.68,17.7,120800.0,14.6796,14.6879,14.6217,14.6382,120800.0
2010-05-24 09:45:00,17.69,17.78,17.68,17.76,248000.0,14.63,14.7044,14.6217,14.6879,248000.0
2010-05-24 09:50:00,17.76,17.78,17.73,17.75,232000.0,14.6879,14.7044,14.6631,14.6796,232000.0
2010-05-24 09:55:00,17.75,17.8,17.74,17.79,157200.0,14.6796,14.721,14.6713,14.7127,157200.0
2010-05-24 10:00:00,17.79,17.85,17.7,17.71,195200.0,14.7127,14.7623,14.6382,14.6465,195200.0
2010-05-24 10:05:00,17.72,17.82,17.72,17.77,108800.0,14.6548,14.7375,14.6548,14.6961,108800.0
2010-05-24 10:10:00,17.76,17.8,17.74,17.79,68800.0,14.6879,14.721,14.6713,14.7127,68800.0
2010-05-24 10:15:00,17.8,17.8,17.76,17.78,44400.0,14.721,14.721,14.6879,14.7044,44400.0
2010-05-24 10:20:00,17.78,17.82,17.75,17.78,78000.0,14.7044,14.7375,14.6796,14.7044,78000.0
2010-05-24 10:25:00,17.78,17.83,17.77,17.83,53200.0,14.7044,14.7458,14.6961,14.7458,53200.0
2010-05-24 10:30:00,17.82,17.88,17.82,17.87,74400.0,14.7375,14.7871,14.7375,14.7788,74400.0
2010-05-24 10:35:00,17.87,17.89,17.86,17.88,75200.0,14.7788,14.7954,14.7706,14.7871,75200.0
2010-05-24 10:40:00,17.88,17.88,17.83,17.83,72800.0,14.7871,14.7871,14.7458,14.7458,72800.0
2010-05-24 10:45:00,17.84,17.85,17.79,17.81,84000.0,14.754,14.7623,14.7127,14.7292,84000.0
2010-05-24 10:50:00,17.81,17.82,17.78,17.79,64000.0,14.7292,14.7375,14.7044,14.7127,64000.0
2010-05-24 10:55:00,17.79,17.82,17.79,17.79,57600.0,14.7127,14.7375,14.7127,14.7127,57600.0
2010-05-24 11:00:00,17.79,17.79,17.75,17.77,70400.0,14.7127,14.7127,14.6796,14.6961,70400.0
2010-05-24 11:05:00,17.77,17.79,17.77,17.77,43600.0,14.6961,14.7127,14.6961,14.6961,43600.0
2010-05-24 11:10:00,17.78,17.79,17.74,17.75,74000.0,14.7044,14.7127,14.6713,14.6796,74000.0
2010-05-24 11:15:00,17.75,17.79,17.74,17.78,152000.0,14.6796,14.7127,14.6713,14.7044,152000.0
2010-05-24 11:20:00,17.78,17.8,17.77,17.8,23600.0,14.7044,14.721,14.6961,14.721,23600.0
2010-05-24 11:25:00,17.79,17.8,17.76,17.76,50400.0,14.7127,14.721,14.6879,14.6879,50400.0
2010-05-24 11:30:00,17.78,17.79,17.75,17.78,38400.0,14.7044,14.7127,14.6796,14.7044,38400.0
2010-05-24 11:35:00,17.78,17.82,17.78,17.8,58400.0,14.7044,14.7375,14.7044,14.721,58400.0
2010-05-24 11:40:00,17.8,17.84,17.79,17.82,92800.0,14.721,14.754,14.7127,14.7375,92800.0
2010-05-24 11:45:00,17.82,17.86,17.82,17.85,65600.0,14.7375,14.7706,14.7375,14.7623,65600.0
2010-05-24 11:50:00,17.85,17.86,17.83,17.86,92400.0,14.7623,14.7706,14.7458,14.7706,92400.0
2010-05-24 11:55:00,17.86,17.9,17.85,17.88,109600.0,14.7706,14.8037,14.7623,14.7871,109600.0
2010-05-24 12:00:00,17.88,17.91,17.86,17.9,78000.0,14.7871,14.8119,14.7706,14.8037,78000.0
2010-05-24 12:05:00,17.9,17.93,17.9,17.92,141600.0,14.8037,14.8285,14.8037,14.8202,141600.0
2010-05-24 12:10:00,17.92,17.95,17.92,17.93,106400.0,14.8202,14.845,14.8202,14.8285,106400.0
2010-05-24 12:15:00,17.93,17.94,17.89,17.91,87200.0,14.8285,14.8367,14.7954,14.8119,87200.0
2010-05-24 12:20:00,17.91,17.92,17.88,17.9,96000.0,14.8119,14.8202,14.7871,14.8037,96000.0
2010-05-24 12:25:00,17.91,17.93,17.9,17.93,60400.0,14.8119,14.8285,14.8037,14.8285,60400.0
2010-05-24 12:30:00,17.93,17.94,17.9,17.9,118000.0,14.8285,14.8367,14.8037,14.8037,118000.0
2010-05-24 12:35:00,17.9,17.92,17.89,17.91,132400.0,14.8037,14.8202,14.7954,14.8119,132400.0
2010-05-24 12:40:00,17.91,17.92,17.89,17.91,106000.0,14.8119,14.8202,14.7954,14.8119,106000.0
2010-05-24 12:45:00,17.91,17.93,17.9,17.93,115200.0,14.8119,14.8285,14.8037,14.8285,115200.0
2010-05-24 12:50:00,17.93,17.98,17.92,17.94,113600.0,14.8285,14.8698,14.8202,14.8367,113600.0
2010-05-24 12:55:00,17.94,17.95,17.93,17.94,42000.0,14.8367,14.845,14.8285,14.8367,42000.0
2010-05-24 13:00:00,17.95,17.97,17.93,17.93,131600.0,14.845,14.8615,14.8285,14.8285,131600.0
2010-05-24 13:05:00,17.93,17.94,17.91,17.93,134800.0,14.8285,14.8367,14.8119,14.8285,134800.0
2010-05-24 13:10:00,17.93,17.96,17.92,17.93,75600.0,14.8285,14.8533,14.8202,14.8285,75600.0
2010-05-24 13:15:00,17.92,17.92,17.9,17.91,60800.0,14.8202,14.8202,14.8037,14.8119,60800.0
2010-05-24 13:20:00,17.91,17.93,17.9,17.93,103200.0,14.8119,14.8285,14.8037,14.8285,103200.0
2010-05-24 13:25:00,17.93,17.96,17.91,17.93,92000.0,14.8285,14.8533,14.8119,14.8285,92000.0
2010-05-24 13:30:00,17.93,17.95,17.9,17.91,52000.0,14.8285,14.845,14.8037,14.8119,52000.0
2010-05-24 13:35:00,17.91,17.94,17.89,17.93,177200.0,14.8119,14.8367,14.7954,14.8285,177200.0
2010-05-24 13:40:00,17.93,17.94,17.91,17.92,126800.0,14.8285,14.8367,14.8119,14.8202,126800.0
2010-05-24 13:45:00,17.92,17.93,17.88,17.91,120800.0,14.8202,14.8285,14.7871,14.8119,120800.0
2010-05-24 13:50:00,17.91,17.92,17.87,17.88,200400.0,14.8119,14.8202,14.7788,14.7871,200400.0
2010-05-24 13:55:00,17.88,17.89,17.87,17.87,165200.0,14.7871,14.7954,14.7788,14.7788,165200.0
2010-05-24 14:00:00,17.87,17.9,17.86,17.87,256400.0,14.7788,14.8037,14.7706,14.7788,256400.0
2010-05-24 14:05:00,17.87,17.9,17.86,17.9,130000.0,14.7788,14.8037,14.7706,14.8037,130000.0
2010-05-24 14:10:00,17.91,17.94,17.9,17.93,81600.0,14.8119,14.8367,14.8037,14.8285,81600.0
2010-05-24 14:15:00,17.93,17.93,17.91,17.93,87200.0,14.8285,14.8285,14.8119,14.8285,87200.0
2010-05-24 14:20:00,17.93,17.93,17.9,17.92,52800.0,14.8285,14.8285,14.8037,14.8202,52800.0
2010-05-24 14:25:00,17.92,17.94,17.9,17.93,46400.0,14.8202,14.8367,14.8037,14.8285,46400.0
2010-05-24 14:30:00,17.93,17.93,17.89,17.92,141600.0,14.8285,14.8285,14.7954,14.8202,141600.0
2010-05-24 14:35:00,17.92,17.93,17.9,17.9,371200.0,14.8202,14.8285,14.8037,14.8037,371200.0
2010-05-24 14:40:00,17.9,17.92,17.9,17.92,120800.0,14.8037,14.8202,14.8037,14.8202,120800.0
2010-05-24 14:45:00,17.91,17.92,17.89,17.91,266000.0,14.8119,14.8202,14.7954,14.8119,266000.0
2010-05-24 14:50:00,17.92,17.93,17.89,17.93,112800.0,14.8202,14.8285,14.7954,14.8285,112800.0
2010-05-24 14:55:00,17.93,17.94,17.9,17.91,57600.0,14.8285,14.8367,14.8037,14.8119,57600.0
2010-05-24 15:00:00,17.9,17.91,17.88,17.89,161200.0,14.8037,14.8119,14.7871,14.7954,161200.0
2010-05-24 15:05:00,17.88,17.89,17.86,17.86,158400.0,14.7871,14.7954,14.7706,14.7706,158400.0
2010-05-24 15:10:00,17.86,17.91,17.85,17.9,197600.0,14.7706,14.8119,14.7623,14.8037,197600.0
2010-05-24 15:15:00,17.9,17.92,17.88,17.89,101600.0,14.8037,14.8202,14.7871,14.7954,101600.0
2010-05-24 15:20:00,17.89,17.94,17.89,17.93,254400.0,14.7954,14.8367,14.7954,14.8285,254400.0
2010-05-24 15:25:00,17.93,17.95,17.92,17.95,338800.0,14.8285,14.845,14.8202,14.845,338800.0
2010-05-24 15:30:00,17.95,17.97,17.92,17.96,446000.0,14.845,14.8615,14.8202,14.8533,446000.0
2010-05-24 15:35:00,17.96,17.97,17.92,17.94,131600.0,14.8533,14.8615,14.8202,14.8367,131600.0
2010-05-24 15:40:00,17.93,17.96,17.92,17.93,312000.0,14.8285,14.8533,14.8202,14.8285,312000.0
2010-05-24 15:45:00,17.93,17.93,17.86,17.88,444800.0,14.8285,14.8285,14.7706,14.7871,444800.0
2010-05-24 15:50:00,17.88,17.88,17.81,17.82,542400.0,14.7871,14.7871,14.7292,14.7375,542400.0
2010-05-24 15:55:00,17.81,17.85,17.8,17.83,1097600.0,14.7292,14.7623,14.721,14.7458,1097600.0
2010-05-25 09:30:00,17.52,17.53,17.42,17.49,228000.0,14.4894,14.4977,14.4067,14.4646,228000.0
2010-05-25 09:35:00,17.47,17.48,17.32,17.38,167600.0,14.448,14.4563,14.324,14.3736,167600.0
2010-05-25 09:40:00,17.38,17.46,17.33,17.45,201600.0,14.3736,14.4398,14.3323,14.4315,201600.0
2010-05-25 09:45:00,17.46,17.55,17.43,17.52,250400.0,14.4398,14.5142,14.415,14.4894,250400.0
2010-05-25 09:50:00,17.52,17.54,17.46,17.52,240400.0,14.4894,14.5059,14.4398,14.4894,240400.0
2010-05-25 09:55:00,17.51,17.58,17.5,17.55,283200.0,14.4811,14.539,14.4728,14.5142,283200.0
2010-05-25 10:00:00,17.55,17.75,17.55,17.73,353200.0,14.5142,14.6796,14.5142,14.6631,353200.0
2010-05-25 10:05:00,17.74,17.74,17.66,17.67,196400.0,14.6713,14.6713,14.6052,14.6134,196400.0
2010-05-25 10:10:00,17.66,17.75,17.66,17.74,256800.0,14.6052,14.6796,14.6052,14.6713,256800.0
2010-05-25 10:15:00,17.74,17.83,17.74,17.83,496800.0,14.6713,14.7458,14.6713,14.7458,496800.0
2010-05-25 10:20:00,17.83,17.89,17.79,17.89,454400.0,14.7458,14.7954,14.7127,14.7954,454400.0
2010-05-25 10:25:00,17.89,17.9,17.78,17.79,352400.0,14.7954,14.8037,14.7044,14.7127,352400.0
2010-05-25 10:30:00,17.79,17.81,17.71,17.72,316400.0,14.7127,14.7292,14.6465,14.6548,316400.0
2010-05-25 10:35:00,17.71,17.75,17.68,17.68,182800.0,14.6465,14.6796,14.6217,14.6217,182800.0
2010-05-25 10:40:00,17.67,17.7,17.65,17.65,112000.0,14.6134,14.6382,14.5969,14.5969,112000.0
2010-05-25 10:45:00,17.65,17.68,17.63,17.65,279600.0,14.5969,14.6217,14.5804,14.5969,279600.0
2010-05-25 10:50:00,17.65,17.68,17.64,17.65,135200.0,14.5969,14.6217,14.5886,14.5969,135200.0
2010-05-25 10:55:00,17.65,17.67,17.64,17.66,199600.0,14.5969,14.6134,14.5886,14.6052,199600.0
2010-05-25 11:00:00,17.66,17.67,17.62,17.66,180400.0,14.6052,14.6134,14.5721,14.6052,180400.0
2010-05-25 11:05:00,17.66,17.7,17.65,17.67,141600.0,14.6052,14.6382,14.5969,14.6134,141600.0
2010-05-25 11:10:00,17.67,17.67,17.62,17.63,89200.0,14.6134,14.6134,14.5721,14.5804,89200.0
2010-05-25 11:15:00,17.64,17.68,17.64,17.66,126800.0,14.5886,14.6217,14.5886,14.6052,126800.0
2010-05-25 11:20:00,17.66,17.67,17.64,17.66,116400.0,14.6052,14.6134,14.5886,14.6052,116400.0
2010-05-25 11:25:00,17.66,17.68,17.65,17.67,136800.0,14.6052,14.6217,14.5969,14.6134,136800.0
2010-05-25 11:30:00,17.67,17.68,17.65,17.67,100800.0,14.6134,14.6217,14.5969,14.6134,100800.0
2010-05-25 11:35:00,17.67,17.7,17.66,17.7,132800.0,14.6134,14.6382,14.6052,14.6382,132800.0
2010-05-25 11:40:00,17.71,17.74,17.69,17.7,171600.0,14.6465,14.6713,14.63,14.6382,171600.0
2010-05-25 11:45:00,17.71,17.74,17.7,17.72,98800.0,14.6465,14.6713,14.6382,14.6548,98800.0
2010-05-25 11:50:00,17.72,17.76,17.71,17.76,107200.0,14.6548,14.6879,14.6465,14.6879,107200.0
2010-05-25 11:55:00,17.76,17.83,17.75,17.81,120000.0,14.6879,14.7458,14.6796,14.7292,120000.0
2010-05-25 12:00:00,17.8,17.84,17.78,17.84,101600.0,14.721,14.754,14.7044,14.754,101600.0
2010-05-25 12:05:00,17.84,17.84,17.79,17.8,108400.0,14.754,14.754,14.7127,14.721,108400.0
2010-05-25 12:10:00,17.79,17.86,17.78,17.86,85200.0,14.7127,14.7706,14.7044,14.7706,85200.0
2010-05-25 12:15:00,17.87,17.87,17.79,17.79,120400.0,14.7788,14.7788,14.7127,14.7127,120400.0
2010-05-25 12:20:00,17.79,17.8,17.75,17.75,140800.0,14.7127,14.721,14.6796,14.6796,140800.0
2010-05-25 12:25:00,17.76,17.81,17.75,17.77,147200.0,14.6879,14.7292,14.6796,14.6961,147200.0
2010-05-25 12:30:00,17.77,17.8,17.76,17.78,220800.0,14.6961,14.721,14.6879,14.7044,220800.0
2010-05-25 12:35:00,17.77,17.8,17.77,17.79,149200.0,14.6961,14.721,14.6961,14.7127,149200.0
2010-05-25 12:40:00,17.8,17.8,17.77,17.78,204400.0,14.721,14.721,14.6961,14.7044,204400.0
2010-05-25 12:45:00,17.78,17.82,17.77,17.81,194000.0,14.7044,14.7375,14.6961,14.7292,194000.0
2010-05-25 12:50:00,17.81,17.82,17.8,17.81,98400.0,14.7292,14.7375,14.721,14.7292,98400.0
2010-05-25 12:55:00,17.81,17.84,17.81,17.84,141200.0,14.7292,14.754,14.7292,14.754,141200.0
2010-05-25 13:00:00,17.84,17.85,17.82,17.85,214800.0,14.754,14.7623,14.7375,14.7623,214800.0
2010-05-25 13:05:00,17.84,17.85,17.81,17.81,222800.0,14.754,14.7623,14.7292,14.7292,222800.0
2010-05-25 13:10:00,17.81,17.84,17.79,17.84,276000.0,14.7292,14.754,14.7127,14.754,276000.0
2010-05-25 13:15:00,17.84,17.85,17.82,17.85,176000.0,14.754,14.7623,14.7375,14.7623,176000.0
2010-05-25 13:20:00,17.85,17.9,17.83,17.85,189600.0,14.7623,14.8037,14.7458,14.7623,189600.0
2010-05-25 13:25:00,17.85,17.88,17.84,17.87,130800.0,14.7623,14.7871,14.754,14.7788,130800.0
2010-05-25 13:30:00,17.87,17.88,17.84,17.86,185600.0,14.7788,14.7871,14.754,14.7706,185600.0
2010-05-25 13:35:00,17.86,17.89,17.86,17.86,180000.0,14.7706,14.7954,14.7706,14.7706,180000.0
2010-05-25 13:40:00,17.86,17.87,17.85,17.86,194000.0,14.7706,14.7788,14.7623,14.7706,194000.0
2010-05-25 13:45:00,17.86,17.88,17.85,17.86,121600.0,14.7706,14.7871,14.7623,14.7706,121600.0
2010-05-25 13:50:00,17.86,17.91,17.84,17.89,203200.0,14.7706,14.8119,14.754,14.7954,203200.0
2010-05-25 13:55:00,17.89,17.95,17.89,17.93,460000.0,14.7954,14.845,14.7954,14.8285,460000.0
2010-05-25 14:00:00,17.92,17.95,17.9,17.93,198400.0,14.8202,14.845,14.8037,14.8285,198400.0
2010-05-25 14:05:00,17.94,17.98,17.92,17.93,224800.0,14.8367,14.8698,14.8202,14.8285,224800.0
2010-05-25 14:10:00,17.94,18.0,17.94,18.0,175600.0,14.8367,14.8864,14.8367,14.8864,175600.0
2010-05-25 14:15:00,18.0,18.04,17.98,18.03,242800.0,14.8864,14.9194,14.8698,14.9112,242800.0
2010-05-25 14:20:00,18.04,18.06,17.97,18.01,318000.0,14.9194,14.936,14.8615,14.8946,318000.0
2010-05-25 14:25:00,18.01,18.05,18.0,18.03,201200.0,14.8946,14.9277,14.8864,14.9112,201200.0
2010-05-25 14:30:00,18.02,18.06,18.0,18.0,196400.0,14.9029,14.936,14.8864,14.8864,196400.0
2010-05-25 14:35:00,18.0,18.03,17.98,17.99,198400.0,14.8864,14.9112,14.8698,14.8781,198400.0
2010-05-25 14:40:00,17.99,18.1,17.98,18.07,354400.0,14.8781,14.9691,14.8698,14.9442,354400.0
2010-05-25 14:45:00,18.07,18.15,18.04,18.14,350800.0,14.9442,15.0104,14.9194,15.0021,350800.0
2010-05-25 14:50:00,18.14,18.15,18.09,18.14,390400.0,15.0021,15.0104,14.9608,15.0021,390400.0
2010-05-25 14:55:00,18.14,18.14,18.09,18.1,344400.0,15.0021,15.0021,14.9608,14.9691,344400.0
2010-05-25 15:00:00,18.1,18.16,18.1,18.12,450800.0,14.9691,15.0187,14.9691,14.9856,450800.0
2010-05-25 15:05:00,18.12,18.18,18.12,18.15,428800.0,14.9856,15.0352,14.9856,15.0104,428800.0
2010-05-25 15:10:00,18.14,18.16,18.06,18.07,274800.0,15.0021,15.0187,14.936,14.9442,274800.0
2010-05-25 15:15:00,18.07,18.09,18.05,18.09,298000.0,14.9442,14.9608,14.9277,14.9608,298000.0
2010-05-25 15:20:00,18.08,18.18,18.08,18.17,397200.0,14.9525,15.0352,14.9525,15.0269,397200.0
2010-05-25 15:25:00,18.17,18.19,18.15,18.18,514000.0,15.0269,15.0435,15.0104,15.0352,514000.0
2010-05-25 15:30:00,18.18,18.23,18.16,18.21,534000.0,15.0352,15.0766,15.0187,15.06,534000.0
2010-05-25 15:35:00,18.21,18.24,18.18,18.19,539200.0,15.06,15.0848,15.0352,15.0435,539200.0
2010-05-25 15:40:00,18.19,18.24,18.18,18.21,566400.0,15.0435,15.0848,15.0352,15.06,566400.0
2010-05-25 15:45:00,18.2,18.23,18.18,18.21,587200.0,15.0518,15.0766,15.0352,15.06,587200.0
2010-05-25 15:50:00,18.22,18.22,18.18,18.21,702800.0,15.0683,15.0683,15.0352,15.06,702800.0
2010-05-25 15:55:00,18.21,18.25,18.18,18.24,990000.0,15.06,15.0931,15.0352,15.0848,990000.0
2010-05-26 09:30:00,18.38,18.41,18.21,18.27,204800.0,15.2006,15.2254,15.06,15.1096,204800.0
2010-05-26 09:35:00,18.25,18.28,18.21,18.28,352800.0,15.0931,15.1179,15.06,15.1179,352800.0
2010-05-26 09:40:00,18.28,18.29,18.24,18.28,120400.0,15.1179,15.1262,15.0848,15.1179,120400.0
2010-05-26 09:45:00,18.29,18.29,18.14,18.19,250800.0,15.1262,15.1262,15.0021,15.0435,250800.0
2010-05-26 09:50:00,18.19,18.24,18.16,18.22,245200.0,15.0435,15.0848,15.0187,15.0683,245200.0
2010-05-26 09:55:00,18.22,18.28,18.22,18.22,214000.0,15.0683,15.1179,15.0683,15.0683,214000.0
2010-05-26 10:00:00,18.24,18.28,18.23,18.23,141600.0,15.0848,15.1179,15.0766,15.0766,141600.0
2010-05-26 10:05:00,18.23,18.24,18.22,18.22,147600.0,15.0766,15.0848,15.0683,15.0683,147600.0
2010-05-26 10:10:00,18.22,18.25,18.2,18.25,113600.0,15.0683,15.0931,15.0518,15.0931,113600.0
2010-05-26 10:15:00,18.25,18.26,18.23,18.25,83600.0,15.0931,15.1014,15.0766,15.0931,83600.0
2010-05-26 10:20:00,18.25,18.27,18.21,18.23,191600.0,15.0931,15.1096,15.06,15.0766,191600.0
2010-05-26 10:25:00,18.23,18.24,18.21,18.23,236000.0,15.0766,15.0848,15.06,15.0766,236000.0
2010-05-26 10:30:00,18.22,18.22,18.2,18.22,176000.0,15.0683,15.0683,15.0518,15.0683,176000.0
2010-05-26 10:35:00,18.22,18.25,18.2,18.23,161600.0,15.0683,15.0931,15.0518,15.0766,161600.0
2010-05-26 10:40:00,18.23,18.25,18.22,18.23,140000.0,15.0766,15.0931,15.0683,15.0766,140000.0
2010-05-26 10:45:00,18.24,18.24,18.19,18.19,181200.0,15.0848,15.0848,15.0435,15.0435,181200.0
2010-05-26 10:50:00,18.19,18.2,18.17,18.18,207200.0,15.0435,15.0518,15.0269,15.0352,207200.0
2010-05-26 10:55:00,18.18,18.18,18.14,18.18,76400.0,15.0352,15.0352,15.0021,15.0352,76400.0
2010-05-26 11:00:00,18.18,18.2,18.14,18.17,202800.0,15.0352,15.0518,15.0021,15.0269,202800.0
2010-05-26 11:05:00,18.17,18.21,18.15,18.2,143200.0,15.0269,15.06,15.0104,15.0518,143200.0
2010-05-26 11:10:00,18.2,18.23,18.2,18.21,86000.0,15.0518,15.0766,15.0518,15.06,86000.0
2010-05-26 11:15:00,18.21,18.24,18.18,18.23,65600.0,15.06,15.0848,15.0352,15.0766,65600.0
2010-05-26 11:20:00,18.24,18.24,18.17,18.18,76000.0,15.0848,15.0848,15.0269,15.0352,76000.0
2010-05-26 11:25:00,18.18,18.2,18.13,18.13,150000.0,15.0352,15.0518,14.9939,14.9939,150000.0
2010-05-26 11:30:00,18.13,18.17,18.12,18.16,122000.0,14.9939,15.0269,14.9856,15.0187,122000.0
2010-05-26 11:35:00,18.16,18.21,18.15,18.18,219600.0,15.0187,15.06,15.0104,15.0352,219600.0
2010-05-26 11:40:00,18.18,18.22,18.17,18.17,136000.0,15.0352,15.0683,15.0269,15.0269,136000.0
2010-05-26 11:45:00,18.17,18.19,18.12,18.17,359600.0,15.0269,15.0435,14.9856,15.0269,359600.0
2010-05-26 11:50:00,18.17,18.2,18.15,18.18,158800.0,15.0269,15.0518,15.0104,15.0352,158800.0
2010-05-26 11:55:00,18.18,18.23,18.18,18.22,123600.0,15.0352,15.0766,15.0352,15.0683,123600.0
2010-05-26 12:00:00,18.22,18.23,18.18,18.22,79200.0,15.0683,15.0766,15.0352,15.0683,79200.0
2010-05-26 12:05:00,18.22,18.25,18.21,18.22,60000.0,15.0683,15.0931,15.06,15.0683,60000.0
2010-05-26 12:10:00,18.22,18.24,18.17,18.17,68400.0,15.0683,15.0848,15.0269,15.0269,68400.0
2010-05-26 12:15:00,18.18,18.21,18.18,18.2,86400.0,15.0352,15.06,15.0352,15.0518,86400.0
2010-05-26 12:20:00,18.2,18.23,18.2,18.21,72400.0,15.0518,15.0766,15.0518,15.06,72400.0
2010-05-26 12:25:00,18.21,18.23,18.18,18.18,81600.0,15.06,15.0766,15.0352,15.0352,81600.0
2010-05-26 12:30:00,18.18,18.21,18.18,18.21,66400.0,15.0352,15.06,15.0352,15.06,66400.0
2010-05-26 12:35:00,18.21,18.23,18.2,18.21,54800.0,15.06,15.0766,15.0518,15.06,54800.0
2010-05-26 12:40:00,18.21,18.21,18.14,18.17,83200.0,15.06,15.06,15.0021,15.0269,83200.0
2010-05-26 12:45:00,18.17,18.21,18.16,18.17,72400.0,15.0269,15.06,15.0187,15.0269,72400.0
2010-05-26 12:50:00,18.17,18.22,18.15,18.22,83600.0,15.0269,15.0683,15.0104,15.0683,83600.0
2010-05-26 12:55:00,18.22,18.22,18.19,18.21,34000.0,15.0683,15.0683,15.0435,15.06,34000.0
2010-05-26 13:00:00,18.22,18.24,18.21,18.23,79600.0,15.0683,15.0848,15.06,15.0766,79600.0
2010-05-26 13:05:00,18.23,18.26,18.21,18.25,154800.0,15.0766,15.1014,15.06,15.0931,154800.0
2010-05-26 13:10:00,18.25,18.25,18.2,18.21,84000.0,15.0931,15.0931,15.0518,15.06,84000.0
2010-05-26 13:15:00,18.21,18.24,18.2,18.2,82000.0,15.06,15.0848,15.0518,15.0518,82000.0
2010-05-26 13:20:00,18.2,18.24,18.2,18.23,74000.0,15.0518,15.0848,15.0518,15.0766,74000.0
2010-05-26 13:25:00,18.22,18.24,18.21,18.22,52400.0,15.0683,15.0848,15.06,15.0683,52400.0
2010-05-26 13:30:00,18.22,18.24,18.21,18.24,58800.0,15.0683,15.0848,15.06,15.0848,58800.0
2010-05-26 13:35:00,18.23,18.28,18.23,18.27,64000.0,15.0766,15.1179,15.0766,15.1096,64000.0
2010-05-26 13:40:00,18.27,18.31,18.27,18.3,151200.0,15.1096,15.1427,15.1096,15.1345,151200.0
2010-05-26 13:45:00,18.3,18.3,18.28,18.28,64800.0,15.1345,15.1345,15.1179,15.1179,64800.0
2010-05-26 13:50:00,18.29,18.29,18.27,18.28,80800.0,15.1262,15.1262,15.1096,15.1179,80800.0
2010-05-26 13:55:00,18.27,18.29,18.24,18.26,89200.0,15.1096,15.1262,15.0848,15.1014,89200.0
2010-05-26 14:00:00,18.25,18.27,18.23,18.23,174000.0,15.0931,15.1096,15.0766,15.0766,174000.0
2010-05-26 14:05:00,18.23,18.27,18.23,18.25,63600.0,15.0766,15.1096,15.0766,15.0931,63600.0
2010-05-26 14:10:00,18.25,18.25,18.19,18.2,66800.0,15.0931,15.0931,15.0435,15.0518,66800.0
2010-05-26 14:15:00,18.2,18.23,18.19,18.23,62400.0,15.0518,15.0766,15.0435,15.0766,62400.0
2010-05-26 14:20:00,18.23,18.25,18.18,18.22,185600.0,15.0766,15.0931,15.0352,15.0683,185600.0
2010-05-26 14:25:00,18.22,18.22,18.18,18.21,91200.0,15.0683,15.0683,15.0352,15.06,91200.0
2010-05-26 14:30:00,18.21,18.22,18.12,18.16,166000.0,15.06,15.0683,14.9856,15.0187,166000.0
2010-05-26 14:35:00,18.17,18.18,18.11,18.17,290000.0,15.0269,15.0352,14.9773,15.0269,290000.0
2010-05-26 14:40:00,18.17,18.21,18.16,18.18,181200.0,15.0269,15.06,15.0187,15.0352,181200.0
2010-05-26 14:45:00,18.18,18.19,18.13,18.16,133600.0,15.0352,15.0435,14.9939,15.0187,133600.0
2010-05-26 14:50:00,18.16,18.18,18.14,18.15,242000.0,15.0187,15.0352,15.0021,15.0104,242000.0
2010-05-26 14:55:00,18.14,18.2,18.14,18.2,191200.0,15.0021,15.0518,15.0021,15.0518,191200.0
2010-05-26 15:00:00,18.2,18.26,18.2,18.22,175600.0,15.0518,15.1014,15.0518,15.0683,175600.0
2010-05-26 15:05:00,18.21,18.21,18.17,18.18,92000.0,15.06,15.06,15.0269,15.0352,92000.0
2010-05-26 15:10:00,18.18,18.22,18.18,18.22,112400.0,15.0352,15.0683,15.0352,15.0683,112400.0
2010-05-26 15:15:00,18.23,18.23,18.16,18.18,355200.0,15.0766,15.0766,15.0187,15.0352,355200.0
2010-05-26 15:20:00,18.18,18.18,18.11,18.11,214800.0,15.0352,15.0352,14.9773,14.9773,214800.0
2010-05-26 15:25:00,18.12,18.12,17.98,18.03,550800.0,14.9856,14.9856,14.8698,14.9112,550800.0
2010-05-26 15:30:00,18.03,18.11,18.02,18.05,764400.0,14.9112,14.9773,14.9029,14.9277,764400.0
2010-05-26 15:35:00,18.05,18.14,18.02,18.14,691200.0,14.9277,15.0021,14.9029,15.0021,691200.0
2010-05-26 15:40:00,18.14,18.19,18.14,18.17,449600.0,15.0021,15.0435,15.0021,15.0269,449600.0
2010-05-26 15:45:00,18.17,18.18,18.13,18.15,942000.0,15.0269,15.0352,14.9939,15.0104,942000.0
2010-05-26 15:50:00,18.15,18.18,18.14,18.17,986000.0,15.0104,15.0352,15.0021,15.0269,986000.0
2010-05-26 15:55:00,18.17,18.18,18.11,18.11,1198800.0,15.0269,15.0352,14.9773,14.9773,1198800.0
2010-05-27 09:30:00,18.32,18.42,18.31,18.42,229200.0,15.151,15.2337,15.1427,15.2337,229200.0
2010-05-27 09:35:00,18.43,18.43,18.35,18.36,50400.0,15.242,15.242,15.1758,15.1841,50400.0
2010-05-27 09:40:00,18.36,18.4,18.34,18.36,97600.0,15.1841,15.2172,15.1675,15.1841,97600.0
2010-05-27 09:45:00,18.35,18.4,18.35,18.37,162000.0,15.1758,15.2172,15.1758,15.1924,162000.0
2010-05-27 09:50:00,18.37,18.37,18.25,18.28,133600.0,15.1924,15.1924,15.0931,15.1179,133600.0
2010-05-27 09:55:00,18.27,18.34,18.26,18.34,89600.0,15.1096,15.1675,15.1014,15.1675,89600.0
2010-05-27 10:00:00,18.33,18.33,18.25,18.28,96800.0,15.1593,15.1593,15.0931,15.1179,96800.0
2010-05-27 10:05:00,18.3,18.35,18.3,18.34,51600.0,15.1345,15.1758,15.1345,15.1675,51600.0
2010-05-27 10:10:00,18.34,18.38,18.33,18.33,142000.0,15.1675,15.2006,15.1593,15.1593,142000.0
2010-05-27 10:15:00,18.33,18.35,18.31,18.32,103600.0,15.1593,15.1758,15.1427,15.151,103600.0
2010-05-27 10:20:00,18.32,18.36,18.32,18.34,116800.0,15.151,15.1841,15.151,15.1675,116800.0
2010-05-27 10:25:00,18.35,18.38,18.34,18.36,117200.0,15.1758,15.2006,15.1675,15.1841,117200.0
2010-05-27 10:30:00,18.36,18.37,18.33,18.34,216400.0,15.1841,15.1924,15.1593,15.1675,216400.0
2010-05-27 10:35:00,18.34,18.36,18.32,18.32,341600.0,15.1675,15.1841,15.151,15.151,341600.0
2010-05-27 10:40:00,18.32,18.35,18.31,18.33,114400.0,15.151,15.1758,15.1427,15.1593,114400.0
2010-05-27 10:45:00,18.33,18.34,18.29,18.31,124800.0,15.1593,15.1675,15.1262,15.1427,124800.0
2010-05-27 10:50:00,18.31,18.35,18.3,18.34,105200.0,15.1427,15.1758,15.1345,15.1675,105200.0
2010-05-27 10:55:00,18.34,18.35,18.3,18.3,111600.0,15.1675,15.1758,15.1345,15.1345,111600.0
2010-05-27 11:00:00,18.3,18.34,18.3,18.32,156800.0,15.1345,15.1675,15.1345,15.151,156800.0
2010-05-27 11:05:00,18.32,18.32,18.26,18.28,168000.0,15.151,15.151,15.1014,15.1179,168000.0
2010-05-27 11:10:00,18.28,18.29,18.23,18.25,200000.0,15.1179,15.1262,15.0766,15.0931,200000.0
2010-05-27 11:15:00,18.25,18.27,18.21,18.25,333600.0,15.0931,15.1096,15.06,15.0931,333600.0
2010-05-27 11:20:00,18.25,18.26,18.23,18.25,145200.0,15.0931,15.1014,15.0766,15.0931,145200.0
2010-05-27 11:25:00,18.25,18.28,18.24,18.25,182400.0,15.0931,15.1179,15.0848,15.0931,182400.0
2010-05-27 11:30:00,18.25,18.26,18.19,18.22,144800.0,15.0931,15.1014,15.0435,15.0683,144800.0
2010-05-27 11:35:00,18.23,18.25,18.22,18.22,123200.0,15.0766,15.0931,15.0683,15.0683,123200.0
2010-05-27 11:40:00,18.22,18.24,18.2,18.24,142400.0,15.0683,15.0848,15.0518,15.0848,142400.0
2010-05-27 11:45:00,18.23,18.25,18.22,18.24,66000.0,15.0766,15.0931,15.0683,15.0848,66000.0
2010-05-27 11:50:00,18.24,18.27,18.24,18.26,112800.0,15.0848,15.1096,15.0848,15.1014,112800.0
2010-05-27 11:55:00,18.26,18.29,18.25,18.28,134800.0,15.1014,15.1262,15.0931,15.1179,134800.0
2010-05-27 12:00:00,18.28,18.32,18.27,18.32,98000.0,15.1179,15.151,15.1096,15.151,98000.0
2010-05-27 12:05:00,18.32,18.34,18.32,18.34,74400.0,15.151,15.1675,15.151,15.1675,74400.0
2010-05-27 12:10:00,18.35,18.36,18.31,18.35,65600.0,15.1758,15.1841,15.1427,15.1758,65600.0
2010-05-27 12:15:00,18.35,18.35,18.33,18.35,94000.0,15.1758,15.1758,15.1593,15.1758,94000.0
2010-05-27 12:20:00,18.34,18.34,18.32,18.32,166800.0,15.1675,15.1675,15.151,15.151,166800.0
2010-05-27 12:25:00,18.32,18.36,18.31,18.33,132800.0,15.151,15.1841,15.1427,15.1593,132800.0
2010-05-27 12:30:00,18.33,18.34,18.31,18.32,84400.0,15.1593,15.1675,15.1427,15.151,84400.0
2010-05-27 12:35:00,18.32,18.34,18.31,18.33,82000.0,15.151,15.1675,15.1427,15.1593,82000.0
2010-05-27 12:40:00,18.33,18.34,18.3,18.31,78800.0,15.1593,15.1675,15.1345,15.1427,78800.0
2010-05-27 12:45:00,18.31,18.33,18.3,18.3,122000.0,15.1427,15.1593,15.1345,15.1345,122000.0
2010-05-27 12:50:00,18.3,18.31,18.27,18.28,127200.0,15.1345,15.1427,15.1096,15.1179,127200.0
2010-05-27 12:55:00,18.29,18.33,18.28,18.31,99200.0,15.1262,15.1593,15.1179,15.1427,99200.0
2010-05-27 13:00:00,18.31,18.33,18.29,18.31,210000.0,15.1427,15.1593,15.1262,15.1427,210000.0
2010-05-27 13:05:00,18.31,18.33,18.3,18.32,184000.0,15.1427,15.1593,15.1345,15.151,184000.0
2010-05-27 13:10:00,18.31,18.36,18.31,18.36,122800.0,15.1427,15.1841,15.1427,15.1841,122800.0
2010-05-27 13:15:00,18.36,18.38,18.35,18.38,269600.0,15.1841,15.2006,15.1758,15.2006,269600.0
2010-05-27 13:20:00,18.38,18.42,18.37,18.39,142800.0,15.2006,15.2337,15.1924,15.2089,142800.0
2010-05-27 13:25:00,18.4,18.41,18.38,18.38,58000.0,15.2172,15.2254,15.2006,15.2006,58000.0
2010-05-27 13:30:00,18.38,18.38,18.36,18.36,56000.0,15.2006,15.2006,15.1841,15.1841,56000.0
2010-05-27 13:35:00,18.36,18.42,18.36,18.41,154000.0,15.1841,15.2337,15.1841,15.2254,154000.0
2010-05-27 13:40:00,18.4,18.4,18.37,18.39,65200.0,15.2172,15.2172,15.1924,15.2089,65200.0
2010-05-27 13:45:00,18.38,18.39,18.37,18.39,38000.0,15.2006,15.2089,15.1924,15.2089,38000.0
2010-05-27 13:50:00,18.39,18.39,18.37,18.38,65600.0,15.2089,15.2089,15.1924,15.2006,65600.0
2010-05-27 13:55:00,18.38,18.4,18.37,18.39,73200.0,15.2006,15.2172,15.1924,15.2089,73200.0
2010-05-27 14:00:00,18.4,18.41,18.38,18.38,41600.0,15.2172,15.2254,15.2006,15.2006,41600.0
2010-05-27 14:05:00,18.39,18.44,18.38,18.43,123600.0,15.2089,15.2502,15.2006,15.242,123600.0
2010-05-27 14:10:00,18.43,18.48,18.43,18.44,179600.0,15.242,15.2833,15.242,15.2502,179600.0
2010-05-27 14:15:00,18.44,18.44,18.41,18.43,188800.0,15.2502,15.2502,15.2254,15.242,188800.0
2010-05-27 14:20:00,18.43,18.45,18.42,18.43,185600.0,15.242,15.2585,15.2337,15.242,185600.0
2010-05-27 14:25:00,18.43,18.43,18.41,18.42,42000.0,15.242,15.242,15.2254,15.2337,42000.0
2010-05-27 14:30:00,18.42,18.44,18.41,18.42,90400.0,15.2337,15.2502,15.2254,15.2337,90400.0
2010-05-27 14:35:00,18.43,18.44,18.42,18.44,77600.0,15.242,15.2502,15.2337,15.2502,77600.0
2010-05-27 14:40:00,18.44,18.46,18.43,18.44,103200.0,15.2502,15.2668,15.242,15.2502,103200.0
2010-05-27 14:45:00,18.43,18.44,18.42,18.44,118800.0,15.242,15.2502,15.2337,15.2502,118800.0
2010-05-27 14:50:00,18.44,18.44,18.4,18.4,125200.0,15.2502,15.2502,15.2172,15.2172,125200.0
2010-05-27 14:55:00,18.4,18.43,18.4,18.42,69200.0,15.2172,15.242,15.2172,15.2337,69200.0
2010-05-27 15:00:00,18.42,18.43,18.41,18.42,269200.0,15.2337,15.242,15.2254,15.2337,269200.0
2010-05-27 15:05:00,18.41,18.42,18.39,18.39,165200.0,15.2254,15.2337,15.2089,15.2089,165200.0
2010-05-27 15:10:00,18.39,18.4,18.36,18.39,336800.0,15.2089,15.2172,15.1841,15.2089,336800.0
2010-05-27 15:15:00,18.39,18.41,18.37,18.37,230800.0,15.2089,15.2254,15.1924,15.1924,230800.0
2010-05-27 15:20:00,18.37,18.38,18.35,18.37,249600.0,15.1924,15.2006,15.1758,15.1924,249600.0
2010-05-27 15:25:00,18.37,18.37,18.34,18.36,281600.0,15.1924,15.1924,15.1675,15.1841,281600.0
2010-05-27 15:30:00,18.36,18.39,18.36,18.39,281200.0,15.1841,15.2089,15.1841,15.2089,281200.0
2010-05-27 15:35:00,18.38,18.43,18.38,18.42,398800.0,15.2006,15.242,15.2006,15.2337,398800.0
2010-05-27 15:40:00,18.42,18.45,18.4,18.42,541200.0,15.2337,15.2585,15.2172,15.2337,541200.0
2010-05-27 15:45:00,18.43,18.43,18.4,18.43,421200.0,15.242,15.242,15.2172,15.242,421200.0
2010-05-27 15:50:00,18.43,18.47,18.42,18.45,1035600.0,15.242,15.2751,15.2337,15.2585,1035600.0
2010-05-27 15:55:00,18.45,18.49,18.45,18.47,1637200.0,15.2585,15.2916,15.2585,15.2751,1637200.0
2010-05-28 09:30:00,18.41,18.41,18.31,18.36,268400.0,15.2254,15.2254,15.1427,15.1841,268400.0
2010-05-28 09:35:00,18.36,18.47,18.36,18.47,148400.0,15.1841,15.2751,15.1841,15.2751,148400.0
2010-05-28 09:40:00,18.46,18.46,18.28,18.28,138000.0,15.2668,15.2668,15.1179,15.1179,138000.0
2010-05-28 09:45:00,18.28,18.38,18.28,18.36,130400.0,15.1179,15.2006,15.1179,15.1841,130400.0
2010-05-28 09:50:00,18.36,18.36,18.29,18.3,94000.0,15.1841,15.1841,15.1262,15.1345,94000.0
2010-05-28 09:55:00,18.3,18.35,18.28,18.34,140800.0,15.1345,15.1758,15.1179,15.1675,140800.0
2010-05-28 10:00:00,18.36,18.43,18.36,18.4,122000.0,15.1841,15.242,15.1841,15.2172,122000.0
2010-05-28 10:05:00,18.4,18.41,18.39,18.39,107200.0,15.2172,15.2254,15.2089,15.2089,107200.0
2010-05-28 10:10:00,18.4,18.43,18.34,18.34,140800.0,15.2172,15.242,15.1675,15.1675,140800.0
2010-05-28 10:15:00,18.36,18.37,18.35,18.35,115200.0,15.1841,15.1924,15.1758,15.1758,115200.0
2010-05-28 10:20:00,18.36,18.38,18.29,18.29,118400.0,15.1841,15.2006,15.1262,15.1262,118400.0
2010-05-28 10:25:00,18.3,18.31,18.28,18.29,102800.0,15.1345,15.1427,15.1179,15.1262,102800.0
2010-05-28 10:30:00,18.28,18.31,18.28,18.31,109200.0,15.1179,15.1427,15.1179,15.1427,109200.0
2010-05-28 10:35:00,18.3,18.33,18.28,18.28,122400.0,15.1345,15.1593,15.1179,15.1179,122400.0
2010-05-28 10:40:00,18.28,18.3,18.25,18.26,109600.0,15.1179,15.1345,15.0931,15.1014,109600.0
2010-05-28 10:45:00,18.26,18.28,18.22,18.22,146000.0,15.1014,15.1179,15.0683,15.0683,146000.0
2010-05-28 10:50:00,18.22,18.25,18.19,18.21,178400.0,15.0683,15.0931,15.0435,15.06,178400.0
2010-05-28 10:55:00,18.21,18.22,18.2,18.21,167200.0,15.06,15.0683,15.0518,15.06,167200.0
2010-05-28 11:00:00,18.22,18.25,18.21,18.24,86000.0,15.0683,15.0931,15.06,15.0848,86000.0
2010-05-28 11:05:00,18.24,18.24,18.16,18.17,213200.0,15.0848,15.0848,15.0187,15.0269,213200.0
2010-05-28 11:10:00,18.17,18.18,18.09,18.11,466800.0,15.0269,15.0352,14.9608,14.9773,466800.0
2010-05-28 11:15:00,18.11,18.11,18.07,18.08,233200.0,14.9773,14.9773,14.9442,14.9525,233200.0
2010-05-28 11:20:00,18.08,18.09,18.05,18.08,175600.0,14.9525,14.9608,14.9277,14.9525,175600.0
2010-05-28 11:25:00,18.08,18.09,18.05,18.07,287600.0,14.9525,14.9608,14.9277,14.9442,287600.0
2010-05-28 11:30:00,18.07,18.07,18.04,18.05,196000.0,14.9442,14.9442,14.9194,14.9277,196000.0
2010-05-28 11:35:00,18.05,18.06,18.03,18.04,235600.0,14.9277,14.936,14.9112,14.9194,235600.0
2010-05-28 11:40:00,18.04,18.14,18.03,18.14,116400.0,14.9194,15.0021,14.9112,15.0021,116400.0
2010-05-28 11:45:00,18.14,18.17,18.12,18.17,105600.0,15.0021,15.0269,14.9856,15.0269,105600.0
2010-05-28 11:50:00,18.17,18.17,18.12,18.14,89200.0,15.0269,15.0269,14.9856,15.0021,89200.0
2010-05-28 11:55:00,18.14,18.14,18.11,18.12,94400.0,15.0021,15.0021,14.9773,14.9856,94400.0
2010-05-28 12:00:00,18.12,18.15,18.11,18.12,146800.0,14.9856,15.0104,14.9773,14.9856,146800.0
2010-05-28 12:05:00,18.12,18.14,18.11,18.14,148400.0,14.9856,15.0021,14.9773,15.0021,148400.0
2010-05-28 12:10:00,18.14,18.16,18.13,18.15,140400.0,15.0021,15.0187,14.9939,15.0104,140400.0
2010-05-28 12:15:00,18.15,18.19,18.13,18.19,117200.0,15.0104,15.0435,14.9939,15.0435,117200.0
2010-05-28 12:20:00,18.19,18.24,18.19,18.23,214400.0,15.0435,15.0848,15.0435,15.0766,214400.0
2010-05-28 12:25:00,18.23,18.25,18.21,18.22,586800.0,15.0766,15.0931,15.06,15.0683,586800.0
2010-05-28 12:30:00,18.22,18.23,18.21,18.22,108800.0,15.0683,15.0766,15.06,15.0683,108800.0
2010-05-28 12:35:00,18.22,18.22,18.05,18.05,286800.0,15.0683,15.0683,14.9277,14.9277,286800.0
2010-05-28 12:40:00,18.05,18.13,18.03,18.11,433600.0,14.9277,14.9939,14.9112,14.9773,433600.0
2010-05-28 12:45:00,18.07,18.09,18.01,18.08,171200.0,14.9442,14.9608,14.8946,14.9525,171200.0
2010-05-28 12:50:00,18.09,18.11,18.07,18.1,114400.0,14.9608,14.9773,14.9442,14.9691,114400.0
2010-05-28 12:55:00,18.1,18.13,18.08,18.1,94400.0,14.9691,14.9939,14.9525,14.9691,94400.0
2010-05-28 13:00:00,18.11,18.15,18.1,18.12,111600.0,14.9773,15.0104,14.9691,14.9856,111600.0
2010-05-28 13:05:00,18.13,18.13,18.06,18.07,119200.0,14.9939,14.9939,14.936,14.9442,119200.0
2010-05-28 13:10:00,18.07,18.1,18.05,18.07,125200.0,14.9442,14.9691,14.9277,14.9442,125200.0
2010-05-28 13:15:00,18.08,18.12,18.04,18.12,104800.0,14.9525,14.9856,14.9194,14.9856,104800.0
2010-05-28 13:20:00,18.11,18.12,18.07,18.08,131200.0,14.9773,14.9856,14.9442,14.9525,131200.0
2010-05-28 13:25:00,18.08,18.11,18.08,18.11,101200.0,14.9525,14.9773,14.9525,14.9773,101200.0
2010-05-28 13:30:00,18.11,18.12,18.08,18.1,139200.0,14.9773,14.9856,14.9525,14.9691,139200.0
2010-05-28 13:35:00,18.1,18.12,18.09,18.11,103600.0,14.9691,14.9856,14.9608,14.9773,103600.0
2010-05-28 13:40:00,18.11,18.11,18.07,18.09,71200.0,14.9773,14.9773,14.9442,14.9608,71200.0
2010-05-28 13:45:00,18.09,18.09,18.01,18.04,153200.0,14.9608,14.9608,14.8946,14.9194,153200.0
2010-05-28 13:50:00,18.03,18.09,18.03,18.09,116400.0,14.9112,14.9608,14.9112,14.9608,116400.0
2010-05-28 13:55:00,18.08,18.09,18.03,18.04,138400.0,14.9525,14.9608,14.9112,14.9194,138400.0
2010-05-28 14:00:00,18.03,18.04,18.0,18.02,116400.0,14.9112,14.9194,14.8864,14.9029,116400.0
2010-05-28 14:05:00,18.02,18.05,17.99,18.03,205600.0,14.9029,14.9277,14.8781,14.9112,205600.0
2010-05-28 14:10:00,18.04,18.05,18.01,18.03,157600.0,14.9194,14.9277,14.8946,14.9112,157600.0
2010-05-28 14:15:00,18.03,18.05,18.01,18.05,85600.0,14.9112,14.9277,14.8946,14.9277,85600.0
2010-05-28 14:20:00,18.05,18.05,18.02,18.03,112000.0,14.9277,14.9277,14.9029,14.9112,112000.0
2010-05-28 14:25:00,18.03,18.05,18.03,18.04,131200.0,14.9112,14.9277,14.9112,14.9194,131200.0
2010-05-28 14:30:00,18.04,18.05,18.02,18.04,85200.0,14.9194,14.9277,14.9029,14.9194,85200.0
2010-05-28 14:35:00,18.04,18.12,18.04,18.12,179600.0,14.9194,14.9856,14.9194,14.9856,179600.0
2010-05-28 14:40:00,18.12,18.14,18.12,18.14,79600.0,14.9856,15.0021,14.9856,15.0021,79600.0
2010-05-28 14:45:00,18.14,18.21,18.14,18.2,236400.0,15.0021,15.06,15.0021,15.0518,236400.0
2010-05-28 14:50:00,18.2,18.22,18.18,18.2,134800.0,15.0518,15.0683,15.0352,15.0518,134800.0
2010-05-28 14:55:00,18.19,18.2,18.17,18.19,96000.0,15.0435,15.0518,15.0269,15.0435,96000.0
2010-05-28 15:00:00,18.18,18.19,18.15,18.16,112800.0,15.0352,15.0435,15.0104,15.0187,112800.0
2010-05-28 15:05:00,18.16,18.19,18.15,18.16,140800.0,15.0187,15.0435,15.0104,15.0187,140800.0
2010-05-28 15:10:00,18.16,18.2,18.16,18.18,185200.0,15.0187,15.0518,15.0187,15.0352,185200.0
2010-05-28 15:15:00,18.18,18.24,18.18,18.22,289600.0,15.0352,15.0848,15.0352,15.0683,289600.0
2010-05-28 15:20:00,18.23,18.27,18.23,18.25,242400.0,15.0766,15.1096,15.0766,15.0931,242400.0
2010-05-28 15:25:00,18.25,18.27,18.23,18.26,365200.0,15.0931,15.1096,15.0766,15.1014,365200.0
2010-05-28 15:30:00,18.26,18.29,18.25,18.25,265200.0,15.1014,15.1262,15.0931,15.0931,265200.0
2010-05-28 15:35:00,18.25,18.25,18.22,18.24,273200.0,15.0931,15.0931,15.0683,15.0848,273200.0
2010-05-28 15:40:00,18.25,18.26,18.22,18.25,169200.0,15.0931,15.1014,15.0683,15.0931,169200.0
2010-05-28 15:45:00,18.25,18.25,18.11,18.2,588000.0,15.0931,15.0931,14.9773,15.0518,588000.0
2010-05-28 15:50:00,18.2,18.22,18.17,18.21,437200.0,15.0518,15.0683,15.0269,15.06,437200.0
2010-05-28 15:55:00,18.21,18.21,18.07,18.08,1081200.0,15.06,15.06,14.9442,14.9525,1081200.0
2010-06-01 09:30:00,17.86,17.86,17.68,17.7,492000.0,14.7706,14.7706,14.6217,14.6382,492000.0
2010-06-01 09:35:00,17.72,17.79,17.68,17.7,243600.0,14.6548,14.7127,14.6217,14.6382,243600.0
2010-06-01 09:40:00,17.7,17.78,17.7,17.78,147600.0,14.6382,14.7044,14.6382,14.7044,147600.0
2010-06-01 09:45:00,17.77,17.81,17.75,17.8,188400.0,14.6961,14.7292,14.6796,14.721,188400.0
2010-06-01 09:50:00,17.81,17.84,17.79,17.81,120000.0,14.7292,14.754,14.7127,14.7292,120000.0
2010-06-01 09:55:00,17.81,17.82,17.78,17.8,84800.0,14.7292,14.7375,14.7044,14.721,84800.0
2010-06-01 10:00:00,17.8,17.98,17.8,17.97,195200.0,14.721,14.8698,14.721,14.8615,195200.0
2010-06-01 10:05:00,17.97,17.98,17.92,17.93,232000.0,14.8615,14.8698,14.8202,14.8285,232000.0
2010-06-01 10:10:00,17.92,17.92,17.88,17.89,178800.0,14.8202,14.8202,14.7871,14.7954,178800.0
2010-06-01 10:15:00,17.89,17.92,17.88,17.92,118000.0,14.7954,14.8202,14.7871,14.8202,118000.0
2010-06-01 10:20:00,17.93,17.98,17.93,17.95,211200.0,14.8285,14.8698,14.8285,14.845,211200.0
2010-06-01 10:25:00,17.96,18.06,17.95,18.03,194000.0,14.8533,14.936,14.845,14.9112,194000.0
2010-06-01 10:30:00,18.04,18.08,18.03,18.07,122000.0,14.9194,14.9525,14.9112,14.9442,122000.0
2010-06-01 10:35:00,18.07,18.08,18.05,18.07,83600.0,14.9442,14.9525,14.9277,14.9442,83600.0
2010-06-01 10:40:00,18.07,18.09,18.06,18.08,90800.0,14.9442,14.9608,14.936,14.9525,90800.0
2010-06-01 10:45:00,18.08,18.1,18.05,18.08,110000.0,14.9525,14.9691,14.9277,14.9525,110000.0
2010-06-01 10:50:00,18.07,18.08,18.05,18.05,67200.0,14.9442,14.9525,14.9277,14.9277,67200.0
2010-06-01 10:55:00,18.05,18.07,18.04,18.05,60400.0,14.9277,14.9442,14.9194,14.9277,60400.0
2010-06-01 11:00:00,18.05,18.08,18.03,18.06,82400.0,14.9277,14.9525,14.9112,14.936,82400.0
2010-06-01 11:05:00,18.06,18.07,18.03,18.04,84000.0,14.936,14.9442,14.9112,14.9194,84000.0
2010-06-01 11:10:00,18.04,18.07,18.02,18.03,70400.0,14.9194,14.9442,14.9029,14.9112,70400.0
2010-06-01 11:15:00,18.03,18.04,18.0,18.02,73600.0,14.9112,14.9194,14.8864,14.9029,73600.0
2010-06-01 11:20:00,18.01,18.05,18.0,18.05,67200.0,14.8946,14.9277,14.8864,14.9277,67200.0
2010-06-01 11:25:00,18.05,18.05,18.02,18.04,46000.0,14.9277,14.9277,14.9029,14.9194,46000.0
2010-06-01 11:30:00,18.04,18.06,18.0,18.01,76400.0,14.9194,14.936,14.8864,14.8946,76400.0
2010-06-01 11:35:00,18.01,18.02,17.99,18.01,77600.0,14.8946,14.9029,14.8781,14.8946,77600.0
2010-06-01 11:40:00,18.01,18.02,17.96,17.97,100800.0,14.8946,14.9029,14.8533,14.8615,100800.0
2010-06-01 11:45:00,17.97,17.97,17.93,17.97,132800.0,14.8615,14.8615,14.8285,14.8615,132800.0
2010-06-01 11:50:00,17.97,17.97,17.94,17.95,86800.0,14.8615,14.8615,14.8367,14.845,86800.0
2010-06-01 11:55:00,17.95,17.97,17.92,17.93,138000.0,14.845,14.8615,14.8202,14.8285,138000.0
2010-06-01 12:00:00,17.93,17.98,17.92,17.98,128800.0,14.8285,14.8698,14.8202,14.8698,128800.0
2010-06-01 12:05:00,17.98,18.0,17.96,17.98,234400.0,14.8698,14.8864,14.8533,14.8698,234400.0
2010-06-01 12:10:00,17.97,18.01,17.97,17.99,100400.0,14.8615,14.8946,14.8615,14.8781,100400.0
2010-06-01 12:15:00,17.99,18.02,17.98,18.0,91600.0,14.8781,14.9029,14.8698,14.8864,91600.0
2010-06-01 12:20:00,17.99,18.01,17.98,17.99,82000.0,14.8781,14.8946,14.8698,14.8781,82000.0
2010-06-01 12:25:00,17.99,18.04,17.99,18.03,52000.0,14.8781,14.9194,14.8781,14.9112,52000.0
2010-06-01 12:30:00,18.02,18.06,18.02,18.06,71200.0,14.9029,14.936,14.9029,14.936,71200.0
2010-06-01 12:35:00,18.07,18.07,18.03,18.05,160400.0,14.9442,14.9442,14.9112,14.9277,160400.0
2010-06-01 12:40:00,18.05,18.06,18.02,18.02,177600.0,14.9277,14.936,14.9029,14.9029,177600.0
2010-06-01 12:45:00,18.02,18.05,18.0,18.03,150800.0,14.9029,14.9277,14.8864,14.9112,150800.0
2010-06-01 12:50:00,18.04,18.04,18.0,18.0,84800.0,14.9194,14.9194,14.8864,14.8864,84800.0
2010-06-01 12:55:00,18.01,18.02,17.97,17.97,126800.0,14.8946,14.9029,14.8615,14.8615,126800.0
2010-06-01 13:00:00,17.97,18.02,17.97,18.0,66400.0,14.8615,14.9029,14.8615,14.8864,66400.0
2010-06-01 13:05:00,18.0,18.06,18.0,18.05,86000.0,14.8864,14.936,14.8864,14.9277,86000.0
2010-06-01 13:10:00,18.06,18.11,18.05,18.1,86000.0,14.936,14.9773,14.9277,14.9691,86000.0
2010-06-01 13:15:00,18.1,18.15,18.1,18.15,113200.0,14.9691,15.0104,14.9691,15.0104,113200.0
2010-06-01 13:20:00,18.15,18.16,18.11,18.13,86000.0,15.0104,15.0187,14.9773,14.9939,86000.0
2010-06-01 13:25:00,18.12,18.14,18.11,18.13,91200.0,14.9856,15.0021,14.9773,14.9939,91200.0
2010-06-01 13:30:00,18.13,18.14,18.12,18.13,95600.0,14.9939,15.0021,14.9856,14.9939,95600.0
2010-06-01 13:35:00,18.13,18.13,18.11,18.12,134000.0,14.9939,14.9939,14.9773,14.9856,134000.0
2010-06-01 13:40:00,18.12,18.12,18.09,18.11,78000.0,14.9856,14.9856,14.9608,14.9773,78000.0
2010-06-01 13:45:00,18.11,18.14,18.1,18.14,73200.0,14.9773,15.0021,14.9691,15.0021,73200.0
2010-06-01 13:50:00,18.14,18.14,18.1,18.12,164400.0,15.0021,15.0021,14.9691,14.9856,164400.0
2010-06-01 13:55:00,18.12,18.12,18.07,18.07,93200.0,14.9856,14.9856,14.9442,14.9442,93200.0
2010-06-01 14:00:00,18.07,18.08,18.02,18.05,216800.0,14.9442,14.9525,14.9029,14.9277,216800.0
2010-06-01 14:05:00,18.05,18.07,17.98,17.99,153600.0,14.9277,14.9442,14.8698,14.8781,153600.0
2010-06-01 14:10:00,17.99,18.03,17.99,18.02,95600.0,14.8781,14.9112,14.8781,14.9029,95600.0
2010-06-01 14:15:00,18.03,18.03,17.98,18.01,261200.0,14.9112,14.9112,14.8698,14.8946,261200.0
2010-06-01 14:20:00,18.0,18.07,17.99,18.05,77600.0,14.8864,14.9442,14.8781,14.9277,77600.0
2010-06-01 14:25:00,18.05,18.06,18.02,18.05,59200.0,14.9277,14.936,14.9029,14.9277,59200.0
2010-06-01 14:30:00,18.05,18.1,18.05,18.08,100400.0,14.9277,14.9691,14.9277,14.9525,100400.0
2010-06-01 14:35:00,18.08,18.08,18.05,18.05,122400.0,14.9525,14.9525,14.9277,14.9277,122400.0
2010-06-01 14:40:00,18.05,18.06,18.03,18.05,79600.0,14.9277,14.936,14.9112,14.9277,79600.0
2010-06-01 14:45:00,18.04,18.08,18.04,18.05,93200.0,14.9194,14.9525,14.9194,14.9277,93200.0
2010-06-01 14:50:00,18.05,18.06,17.99,18.0,250000.0,14.9277,14.936,14.8781,14.8864,250000.0
2010-06-01 14:55:00,18.0,18.03,17.98,18.02,166800.0,14.8864,14.9112,14.8698,14.9029,166800.0
2010-06-01 15:00:00,18.02,18.03,17.99,18.01,128800.0,14.9029,14.9112,14.8781,14.8946,128800.0
2010-06-01 15:05:00,18.01,18.03,17.99,18.0,137600.0,14.8946,14.9112,14.8781,14.8864,137600.0
2010-06-01 15:10:00,18.0,18.03,17.96,18.01,270400.0,14.8864,14.9112,14.8533,14.8946,270400.0
2010-06-01 15:15:00,18.01,18.02,17.98,17.99,302400.0,14.8946,14.9029,14.8698,14.8781,302400.0
2010-06-01 15:20:00,17.99,18.0,17.95,17.99,496400.0,14.8781,14.8864,14.845,14.8781,496400.0
2010-06-01 15:25:00,17.99,17.99,17.96,17.99,287200.0,14.8781,14.8781,14.8533,14.8781,287200.0
2010-06-01 15:30:00,17.99,18.03,17.98,18.02,320000.0,14.8781,14.9112,14.8698,14.9029,320000.0
2010-06-01 15:35:00,18.03,18.04,18.0,18.01,311600.0,14.9112,14.9194,14.8864,14.8946,311600.0
2010-06-01 15:40:00,18.01,18.02,17.97,17.97,264800.0,14.8946,14.9029,14.8615,14.8615,264800.0
2010-06-01 15:45:00,17.97,17.97,17.87,17.9,518800.0,14.8615,14.8615,14.7788,14.8037,518800.0
2010-06-01 15:50:00,17.9,17.9,17.85,17.85,710800.0,14.8037,14.8037,14.7623,14.7623,710800.0
2010-06-01 15:55:00,17.85,17.89,17.8,17.81,1033600.0,14.7623,14.7954,14.721,14.7292,1033600.0
2010-06-02 09:30:00,17.83,17.91,17.83,17.91,156800.0,14.7458,14.8119,14.7458,14.8119,156800.0
2010-06-02 09:35:00,17.91,17.97,17.88,17.9,129600.0,14.8119,14.8615,14.7871,14.8037,129600.0
2010-06-02 09:40:00,17.91,17.96,17.9,17.95,274400.0,14.8119,14.8533,14.8037,14.845,274400.0
2010-06-02 09:45:00,17.95,18.0,17.92,18.0,170000.0,14.845,14.8864,14.8202,14.8864,170000.0
2010-06-02 09:50:00,18.0,18.0,17.91,17.94,94800.0,14.8864,14.8864,14.8119,14.8367,94800.0
2010-06-02 09:55:00,17.94,17.98,17.93,17.96,68400.0,14.8367,14.8698,14.8285,14.8533,68400.0
2010-06-02 10:00:00,17.95,18.03,17.95,18.02,335200.0,14.845,14.9112,14.845,14.9029,335200.0
2010-06-02 10:05:00,18.01,18.03,17.99,18.0,157600.0,14.8946,14.9112,14.8781,14.8864,157600.0
2010-06-02 10:10:00,18.0,18.03,17.98,17.98,110000.0,14.8864,14.9112,14.8698,14.8698,110000.0
2010-06-02 10:15:00,17.99,18.0,17.96,18.0,88400.0,14.8781,14.8864,14.8533,14.8864,88400.0
2010-06-02 10:20:00,18.01,18.04,18.0,18.0,63200.0,14.8946,14.9194,14.8864,14.8864,63200.0
2010-06-02 10:25:00,18.0,18.03,17.95,17.96,76000.0,14.8864,14.9112,14.845,14.8533,76000.0
2010-06-02 10:30:00,17.96,17.98,17.94,17.95,115600.0,14.8533,14.8698,14.8367,14.845,115600.0
2010-06-02 10:35:00,17.96,18.0,17.95,17.95,210400.0,14.8533,14.8864,14.845,14.845,210400.0
2010-06-02 10:40:00,17.95,17.96,17.94,17.95,108400.0,14.845,14.8533,14.8367,14.845,108400.0
2010-06-02 10:45:00,17.95,17.96,17.94,17.96,87200.0,14.845,14.8533,14.8367,14.8533,87200.0
2010-06-02 10:50:00,17.96,17.99,17.94,17.98,106800.0,14.8533,14.8781,14.8367,14.8698,106800.0
2010-06-02 10:55:00,17.98,17.98,17.94,17.97,112000.0,14.8698,14.8698,14.8367,14.8615,112000.0
2010-06-02 11:00:00,17.97,17.99,17.96,17.97,79200.0,14.8615,14.8781,14.8533,14.8615,79200.0
2010-06-02 11:05:00,17.97,18.04,17.97,18.02,130800.0,14.8615,14.9194,14.8615,14.9029,130800.0
2010-06-02 11:10:00,18.02,18.04,17.99,17.99,102800.0,14.9029,14.9194,14.8781,14.8781,102800.0
2010-06-02 11:15:00,17.99,18.02,17.97,17.98,71600.0,14.8781,14.9029,14.8615,14.8698,71600.0
2010-06-02 11:20:00,17.98,18.05,17.98,18.05,96000.0,14.8698,14.9277,14.8698,14.9277,96000.0
2010-06-02 11:25:00,18.04,18.06,18.01,18.02,125200.0,14.9194,14.936,14.8946,14.9029,125200.0
2010-06-02 11:30:00,18.02,18.04,18.0,18.02,156800.0,14.9029,14.9194,14.8864,14.9029,156800.0
2010-06-02 11:35:00,18.02,18.03,18.0,18.0,110000.0,14.9029,14.9112,14.8864,14.8864,110000.0
2010-06-02 11:40:00,18.0,18.04,18.0,18.0,174400.0,14.8864,14.9194,14.8864,14.8864,174400.0
2010-06-02 11:45:00,18.01,18.03,18.0,18.01,182400.0,14.8946,14.9112,14.8864,14.8946,182400.0
2010-06-02 11:50:00,18.02,18.03,18.01,18.03,255200.0,14.9029,14.9112,14.8946,14.9112,255200.0
2010-06-02 11:55:00,18.03,18.07,18.02,18.06,157200.0,14.9112,14.9442,14.9029,14.936,157200.0
2010-06-02 12:00:00,18.06,18.09,18.05,18.09,63200.0,14.936,14.9608,14.9277,14.9608,63200.0
2010-06-02 12:05:00,18.09,18.1,18.08,18.09,60000.0,14.9608,14.9691,14.9525,14.9608,60000.0
2010-06-02 12:10:00,18.09,18.1,18.06,18.07,82400.0,14.9608,14.9691,14.936,14.9442,82400.0
2010-06-02 12:15:00,18.07,18.09,18.07,18.07,60800.0,14.9442,14.9608,14.9442,14.9442,60800.0
2010-06-02 12:20:00,18.06,18.09,18.06,18.08,60000.0,14.936,14.9608,14.936,14.9525,60000.0
2010-06-02 12:25:00,18.08,18.09,18.07,18.07,63200.0,14.9525,14.9608,14.9442,14.9442,63200.0
2010-06-02 12:30:00,18.07,18.11,18.06,18.1,229200.0,14.9442,14.9773,14.936,14.9691,229200.0
2010-06-02 12:35:00,18.1,18.11,18.1,18.1,82800.0,14.9691,14.9773,14.9691,14.9691,82800.0
2010-06-02 12:40:00,18.11,18.13,18.1,18.13,96400.0,14.9773,14.9939,14.9691,14.9939,96400.0
2010-06-02 12:45:00,18.13,18.17,18.12,18.17,148800.0,14.9939,15.0269,14.9856,15.0269,148800.0
2010-06-02 12:50:00,18.17,18.17,18.13,18.14,114800.0,15.0269,15.0269,14.9939,15.0021,114800.0
2010-06-02 12:55:00,18.14,18.14,18.1,18.11,132800.0,15.0021,15.0021,14.9691,14.9773,132800.0
2010-06-02 13:00:00,18.11,18.12,18.1,18.1,96400.0,14.9773,14.9856,14.9691,14.9691,96400.0
2010-06-02 13:05:00,18.1,18.11,18.08,18.09,124000.0,14.9691,14.9773,14.9525,14.9608,124000.0
2010-06-02 13:10:00,18.09,18.1,18.06,18.07,102400.0,14.9608,14.9691,14.936,14.9442,102400.0
2010-06-02 13:15:00,18.07,18.07,18.05,18.07,107200.0,14.9442,14.9442,14.9277,14.9442,107200.0
2010-06-02 13:20:00,18.06,18.09,18.06,18.07,91600.0,14.936,14.9608,14.936,14.9442,91600.0
2010-06-02 13:25:00,18.07,18.08,18.04,18.05,126000.0,14.9442,14.9525,14.9194,14.9277,126000.0
2010-06-02 13:30:00,18.05,18.06,18.04,18.04,179600.0,14.9277,14.936,14.9194,14.9194,179600.0
2010-06-02 13:35:00,18.04,18.06,18.03,18.04,149600.0,14.9194,14.936,14.9112,14.9194,149600.0
2010-06-02 13:40:00,18.04,18.05,18.03,18.03,94400.0,14.9194,14.9277,14.9112,14.9112,94400.0
2010-06-02 13:45:00,18.03,18.06,18.03,18.03,98000.0,14.9112,14.936,14.9112,14.9112,98000.0
2010-06-02 13:50:00,18.03,18.05,18.02,18.05,82400.0,14.9112,14.9277,14.9029,14.9277,82400.0
2010-06-02 13:55:00,18.05,18.05,18.02,18.03,72800.0,14.9277,14.9277,14.9029,14.9112,72800.0
2010-06-02 14:00:00,18.03,18.04,18.0,18.01,53200.0,14.9112,14.9194,14.8864,14.8946,53200.0
2010-06-02 14:05:00,18.01,18.03,18.0,18.03,79600.0,14.8946,14.9112,14.8864,14.9112,79600.0
2010-06-02 14:10:00,18.03,18.05,18.02,18.05,35600.0,14.9112,14.9277,14.9029,14.9277,35600.0
2010-06-02 14:15:00,18.05,18.06,18.0,18.0,74800.0,14.9277,14.936,14.8864,14.8864,74800.0
2010-06-02 14:20:00,18.0,18.02,17.99,18.0,67200.0,14.8864,14.9029,14.8781,14.8864,67200.0
2010-06-02 14:25:00,18.01,18.05,18.0,18.04,59600.0,14.8946,14.9277,14.8864,14.9194,59600.0
2010-06-02 14:30:00,18.05,18.08,18.03,18.06,89200.0,14.9277,14.9525,14.9112,14.936,89200.0
2010-06-02 14:35:00,18.06,18.09,18.06,18.09,63600.0,14.936,14.9608,14.936,14.9608,63600.0
2010-06-02 14:40:00,18.1,18.14,18.1,18.14,99600.0,14.9691,15.0021,14.9691,15.0021,99600.0
2010-06-02 14:45:00,18.14,18.16,18.11,18.14,106800.0,15.0021,15.0187,14.9773,15.0021,106800.0
2010-06-02 14:50:00,18.14,18.18,18.14,18.16,176800.0,15.0021,15.0352,15.0021,15.0187,176800.0
2010-06-02 14:55:00,18.16,18.19,18.14,18.16,148800.0,15.0187,15.0435,15.0021,15.0187,148800.0
2010-06-02 15:00:00,18.16,18.19,18.15,18.18,196400.0,15.0187,15.0435,15.0104,15.0352,196400.0
2010-06-02 15:05:00,18.18,18.21,18.16,18.18,278800.0,15.0352,15.06,15.0187,15.0352,278800.0
2010-06-02 15:10:00,18.18,18.21,18.17,18.21,177600.0,15.0352,15.06,15.0269,15.06,177600.0
2010-06-02 15:15:00,18.21,18.21,18.16,18.17,172800.0,15.06,15.06,15.0187,15.0269,172800.0
2010-06-02 15:20:00,18.16,18.19,18.15,18.16,186400.0,15.0187,15.0435,15.0104,15.0187,186400.0
2010-06-02 15:25:00,18.16,18.19,18.15,18.17,187600.0,15.0187,15.0435,15.0104,15.0269,187600.0
2010-06-02 15:30:00,18.17,18.2,18.14,18.15,324000.0,15.0269,15.0518,15.0021,15.0104,324000.0
2010-06-02 15:35:00,18.15,18.18,18.14,18.16,305200.0,15.0104,15.0352,15.0021,15.0187,305200.0
2010-06-02 15:40:00,18.16,18.18,18.15,18.17,282400.0,15.0187,15.0352,15.0104,15.0269,282400.0
2010-06-02 15:45:00,18.18,18.19,18.14,18.17,442000.0,15.0352,15.0435,15.0021,15.0269,442000.0
2010-06-02 15:50:00,18.17,18.22,18.17,18.2,495200.0,15.0269,15.0683,15.0269,15.0518,495200.0
2010-06-02 15:55:00,18.2,18.27,18.2,18.26,690400.0,15.0518,15.1096,15.0518,15.1014,690400.0
2010-06-03 09:30:00,18.3,18.43,18.25,18.42,174000.0,15.19,15.2979,15.1485,15.2896,174000.0
2010-06-03 09:35:00,18.41,18.47,18.4,18.4,166800.0,15.2813,15.3311,15.273,15.273,166800.0
2010-06-03 09:40:00,18.4,18.4,18.36,18.38,118000.0,15.273,15.273,15.2398,15.2564,118000.0
2010-06-03 09:45:00,18.38,18.41,18.36,18.39,184800.0,15.2564,15.2813,15.2398,15.2647,184800.0
2010-06-03 09:50:00,18.4,18.42,18.37,18.42,118400.0,15.273,15.2896,15.2481,15.2896,118400.0
2010-06-03 09:55:00,18.42,18.46,18.42,18.45,73200.0,15.2896,15.3228,15.2896,15.3145,73200.0
2010-06-03 10:00:00,18.45,18.45,18.4,18.41,50800.0,15.3145,15.3145,15.273,15.2813,50800.0
2010-06-03 10:05:00,18.41,18.43,18.4,18.42,93600.0,15.2813,15.2979,15.273,15.2896,93600.0
2010-06-03 10:10:00,18.42,18.43,18.38,18.39,92400.0,15.2896,15.2979,15.2564,15.2647,92400.0
2010-06-03 10:15:00,18.39,18.4,18.37,18.39,84400.0,15.2647,15.273,15.2481,15.2647,84400.0
2010-06-03 10:20:00,18.39,18.4,18.34,18.35,142400.0,15.2647,15.273,15.2232,15.2315,142400.0
2010-06-03 10:25:00,18.35,18.36,18.28,18.29,213200.0,15.2315,15.2398,15.1734,15.1817,213200.0
2010-06-03 10:30:00,18.29,18.35,18.28,18.35,156800.0,15.1817,15.2315,15.1734,15.2315,156800.0
2010-06-03 10:35:00,18.35,18.36,18.28,18.32,107600.0,15.2315,15.2398,15.1734,15.2066,107600.0
2010-06-03 10:40:00,18.31,18.36,18.31,18.35,79600.0,15.1983,15.2398,15.1983,15.2315,79600.0
2010-06-03 10:45:00,18.34,18.38,18.34,18.36,98400.0,15.2232,15.2564,15.2232,15.2398,98400.0
2010-06-03 10:50:00,18.35,18.39,18.34,18.36,98800.0,15.2315,15.2647,15.2232,15.2398,98800.0
2010-06-03 10:55:00,18.36,18.39,18.35,18.36,94400.0,15.2398,15.2647,15.2315,15.2398,94400.0
2010-06-03 11:00:00,18.37,18.4,18.36,18.4,114000.0,15.2481,15.273,15.2398,15.273,114000.0
2010-06-03 11:05:00,18.4,18.41,18.36,18.37,117600.0,15.273,15.2813,15.2398,15.2481,117600.0
2010-06-03 11:10:00,18.37,18.38,18.35,18.37,96000.0,15.2481,15.2564,15.2315,15.2481,96000.0
2010-06-03 11:15:00,18.37,18.39,18.36,18.37,42000.0,15.2481,15.2647,15.2398,15.2481,42000.0
2010-06-03 11:20:00,18.38,18.39,18.37,18.38,36400.0,15.2564,15.2647,15.2481,15.2564,36400.0
2010-06-03 11:25:00,18.38,18.39,18.36,18.36,51600.0,15.2564,15.2647,15.2398,15.2398,51600.0
2010-06-03 11:30:00,18.36,18.37,18.36,18.37,111200.0,15.2398,15.2481,15.2398,15.2481,111200.0
2010-06-03 11:35:00,18.37,18.38,18.36,18.37,201600.0,15.2481,15.2564,15.2398,15.2481,201600.0
2010-06-03 11:40:00,18.37,18.37,18.35,18.36,88000.0,15.2481,15.2481,15.2315,15.2398,88000.0
2010-06-03 11:45:00,18.37,18.37,18.36,18.37,113600.0,15.2481,15.2481,15.2398,15.2481,113600.0
2010-06-03 11:50:00,18.37,18.38,18.36,18.37,82400.0,15.2481,15.2564,15.2398,15.2481,82400.0
2010-06-03 11:55:00,18.37,18.37,18.36,18.37,65600.0,15.2481,15.2481,15.2398,15.2481,65600.0
2010-06-03 12:00:00,18.37,18.38,18.35,18.35,124800.0,15.2481,15.2564,15.2315,15.2315,124800.0
2010-06-03 12:05:00,18.36,18.36,18.29,18.32,85200.0,15.2398,15.2398,15.1817,15.2066,85200.0
2010-06-03 12:10:00,18.32,18.34,18.29,18.33,130000.0,15.2066,15.2232,15.1817,15.2149,130000.0
2010-06-03 12:15:00,18.32,18.33,18.29,18.31,103600.0,15.2066,15.2149,15.1817,15.1983,103600.0
2010-06-03 12:20:00,18.31,18.32,18.24,18.25,136800.0,15.1983,15.2066,15.1402,15.1485,136800.0
2010-06-03 12:25:00,18.25,18.29,18.25,18.28,64000.0,15.1485,15.1817,15.1485,15.1734,64000.0
2010-06-03 12:30:00,18.28,18.29,18.26,18.29,87600.0,15.1734,15.1817,15.1568,15.1817,87600.0
2010-06-03 12:35:00,18.29,18.34,18.28,18.34,109600.0,15.1817,15.2232,15.1734,15.2232,109600.0
2010-06-03 12:40:00,18.34,18.34,18.33,18.33,73600.0,15.2232,15.2232,15.2149,15.2149,73600.0
2010-06-03 12:45:00,18.33,18.34,18.31,18.32,77200.0,15.2149,15.2232,15.1983,15.2066,77200.0
2010-06-03 12:50:00,18.31,18.32,18.3,18.31,58000.0,15.1983,15.2066,15.19,15.1983,58000.0
2010-06-03 12:55:00,18.3,18.32,18.3,18.32,38800.0,15.19,15.2066,15.19,15.2066,38800.0
2010-06-03 13:00:00,18.32,18.35,18.3,18.35,116800.0,15.2066,15.2315,15.19,15.2315,116800.0
2010-06-03 13:05:00,18.34,18.36,18.33,18.36,84800.0,15.2232,15.2398,15.2149,15.2398,84800.0
2010-06-03 13:10:00,18.36,18.36,18.34,18.35,83600.0,15.2398,15.2398,15.2232,15.2315,83600.0
2010-06-03 13:15:00,18.35,18.36,18.33,18.33,85600.0,15.2315,15.2398,15.2149,15.2149,85600.0
2010-06-03 13:20:00,18.33,18.34,18.32,18.32,52800.0,15.2149,15.2232,15.2066,15.2066,52800.0
2010-06-03 13:25:00,18.32,18.32,18.28,18.3,118800.0,15.2066,15.2066,15.1734,15.19,118800.0
2010-06-03 13:30:00,18.3,18.31,18.29,18.3,227200.0,15.19,15.1983,15.1817,15.19,227200.0
2010-06-03 13:35:00,18.29,18.33,18.27,18.33,86000.0,15.1817,15.2149,15.1651,15.2149,86000.0
2010-06-03 13:40:00,18.33,18.36,18.33,18.36,66800.0,15.2149,15.2398,15.2149,15.2398,66800.0
2010-06-03 13:45:00,18.36,18.36,18.34,18.36,63200.0,15.2398,15.2398,15.2232,15.2398,63200.0
2010-06-03 13:50:00,18.36,18.36,18.34,18.35,49200.0,15.2398,15.2398,15.2232,15.2315,49200.0
2010-06-03 13:55:00,18.35,18.36,18.32,18.33,73200.0,15.2315,15.2398,15.2066,15.2149,73200.0
2010-06-03 14:00:00,18.33,18.36,18.33,18.35,136400.0,15.2149,15.2398,15.2149,15.2315,136400.0
2010-06-03 14:05:00,18.35,18.38,18.34,18.36,172000.0,15.2315,15.2564,15.2232,15.2398,172000.0
2010-06-03 14:10:00,18.36,18.38,18.35,18.37,420800.0,15.2398,15.2564,15.2315,15.2481,420800.0
2010-06-03 14:15:00,18.37,18.37,18.36,18.37,165600.0,15.2481,15.2481,15.2398,15.2481,165600.0
2010-06-03 14:20:00,18.37,18.38,18.36,18.37,248400.0,15.2481,15.2564,15.2398,15.2481,248400.0
2010-06-03 14:25:00,18.37,18.38,18.36,18.36,308800.0,15.2481,15.2564,15.2398,15.2398,308800.0
2010-06-03 14:30:00,18.36,18.39,18.36,18.39,106400.0,15.2398,15.2647,15.2398,15.2647,106400.0
2010-06-03 14:35:00,18.39,18.42,18.39,18.4,90800.0,15.2647,15.2896,15.2647,15.273,90800.0
2010-06-03 14:40:00,18.41,18.43,18.4,18.42,77600.0,15.2813,15.2979,15.273,15.2896,77600.0
2010-06-03 14:45:00,18.43,18.43,18.39,18.4,80400.0,15.2979,15.2979,15.2647,15.273,80400.0
2010-06-03 14:50:00,18.41,18.43,18.39,18.4,194000.0,15.2813,15.2979,15.2647,15.273,194000.0
2010-06-03 14:55:00,18.39,18.41,18.37,18.4,85200.0,15.2647,15.2813,15.2481,15.273,85200.0
2010-06-03 15:00:00,18.4,18.42,18.39,18.41,93200.0,15.273,15.2896,15.2647,15.2813,93200.0
2010-06-03 15:05:00,18.4,18.41,18.38,18.39,107600.0,15.273,15.2813,15.2564,15.2647,107600.0
2010-06-03 15:10:00,18.4,18.4,18.37,18.39,158000.0,15.273,15.273,15.2481,15.2647,158000.0
2010-06-03 15:15:00,18.39,18.39,18.36,18.37,138000.0,15.2647,15.2647,15.2398,15.2481,138000.0
2010-06-03 15:20:00,18.36,18.39,18.36,18.39,172000.0,15.2398,15.2647,15.2398,15.2647,172000.0
2010-06-03 15:25:00,18.39,18.43,18.39,18.42,218400.0,15.2647,15.2979,15.2647,15.2896,218400.0
2010-06-03 15:30:00,18.43,18.43,18.41,18.42,250000.0,15.2979,15.2979,15.2813,15.2896,250000.0
2010-06-03 15:35:00,18.42,18.45,18.42,18.43,203600.0,15.2896,15.3145,15.2896,15.2979,203600.0
2010-06-03 15:40:00,18.43,18.45,18.42,18.45,204800.0,15.2979,15.3145,15.2896,15.3145,204800.0
2010-06-03 15:45:00,18.45,18.45,18.37,18.37,508000.0,15.3145,15.3145,15.2481,15.2481,508000.0
2010-06-03 15:50:00,18.37,18.41,18.36,18.39,420000.0,15.2481,15.2813,15.2398,15.2647,420000.0
2010-06-03 15:55:00,18.39,18.42,18.39,18.41,576800.0,15.2647,15.2896,15.2647,15.2813,576800.0
2010-06-04 09:30:00,18.09,18.12,17.96,18.06,207600.0,15.0156,15.0405,14.9077,14.9907,207600.0
2010-06-04 09:35:00,18.05,18.08,18.0,18.04,158000.0,14.9824,15.0073,14.9409,14.9741,158000.0
2010-06-04 09:40:00,18.03,18.04,17.97,17.97,154400.0,14.9658,14.9741,14.916,14.916,154400.0
2010-06-04 09:45:00,17.98,17.98,17.91,17.96,180800.0,14.9243,14.9243,14.8662,14.9077,180800.0
2010-06-04 09:50:00,17.96,18.03,17.93,18.03,120400.0,14.9077,14.9658,14.8828,14.9658,120400.0
2010-06-04 09:55:00,18.02,18.04,17.98,17.99,357600.0,14.9575,14.9741,14.9243,14.9326,357600.0
2010-06-04 10:00:00,17.98,18.01,17.97,17.99,175600.0,14.9243,14.9492,14.916,14.9326,175600.0
2010-06-04 10:05:00,17.99,18.01,17.97,18.01,78400.0,14.9326,14.9492,14.916,14.9492,78400.0
2010-06-04 10:10:00,18.01,18.04,17.96,18.02,278400.0,14.9492,14.9741,14.9077,14.9575,278400.0
2010-06-04 10:15:00,18.02,18.05,17.99,18.0,244000.0,14.9575,14.9824,14.9326,14.9409,244000.0
2010-06-04 10:20:00,18.02,18.02,17.97,18.0,93200.0,14.9575,14.9575,14.916,14.9409,93200.0
2010-06-04 10:25:00,17.99,18.0,17.95,17.95,89600.0,14.9326,14.9409,14.8994,14.8994,89600.0
2010-06-04 10:30:00,17.95,17.98,17.93,17.96,78000.0,14.8994,14.9243,14.8828,14.9077,78000.0
2010-06-04 10:35:00,17.97,18.0,17.95,17.97,57200.0,14.916,14.9409,14.8994,14.916,57200.0
2010-06-04 10:40:00,17.97,18.0,17.97,17.99,110800.0,14.916,14.9409,14.916,14.9326,110800.0
2010-06-04 10:45:00,17.98,18.02,17.98,18.0,140800.0,14.9243,14.9575,14.9243,14.9409,140800.0
2010-06-04 10:50:00,18.01,18.01,17.97,17.99,101600.0,14.9492,14.9492,14.916,14.9326,101600.0
2010-06-04 10:55:00,17.99,17.99,17.96,17.98,86400.0,14.9326,14.9326,14.9077,14.9243,86400.0
2010-06-04 11:00:00,17.97,18.0,17.95,17.97,92400.0,14.916,14.9409,14.8994,14.916,92400.0
2010-06-04 11:05:00,17.97,17.98,17.96,17.97,43200.0,14.916,14.9243,14.9077,14.916,43200.0
2010-06-04 11:10:00,17.97,17.97,17.95,17.95,83600.0,14.916,14.916,14.8994,14.8994,83600.0
2010-06-04 11:15:00,17.95,17.96,17.88,17.88,87600.0,14.8994,14.9077,14.8413,14.8413,87600.0
2010-06-04 11:20:00,17.88,17.89,17.83,17.83,268400.0,14.8413,14.8496,14.7998,14.7998,268400.0
2010-06-04 11:25:00,17.83,17.85,17.82,17.84,72000.0,14.7998,14.8164,14.7915,14.8081,72000.0
2010-06-04 11:30:00,17.84,17.87,17.83,17.86,94000.0,14.8081,14.833,14.7998,14.8247,94000.0
2010-06-04 11:35:00,17.86,17.88,17.84,17.85,171600.0,14.8247,14.8413,14.8081,14.8164,171600.0
2010-06-04 11:40:00,17.85,17.85,17.82,17.83,98800.0,14.8164,14.8164,14.7915,14.7998,98800.0
2010-06-04 11:45:00,17.83,17.88,17.83,17.88,92400.0,14.7998,14.8413,14.7998,14.8413,92400.0
2010-06-04 11:50:00,17.88,17.88,17.85,17.85,43600.0,14.8413,14.8413,14.8164,14.8164,43600.0
2010-06-04 11:55:00,17.85,17.87,17.83,17.83,80000.0,14.8164,14.833,14.7998,14.7998,80000.0
2010-06-04 12:00:00,17.83,17.83,17.77,17.78,183600.0,14.7998,14.7998,14.75,14.7583,183600.0
2010-06-04 12:05:00,17.78,17.78,17.74,17.76,170000.0,14.7583,14.7583,14.7251,14.7417,170000.0
2010-06-04 12:10:00,17.75,17.8,17.75,17.8,99600.0,14.7334,14.7749,14.7334,14.7749,99600.0
2010-06-04 12:15:00,17.8,17.8,17.77,17.77,74400.0,14.7749,14.7749,14.75,14.75,74400.0
2010-06-04 12:20:00,17.77,17.79,17.76,17.78,87600.0,14.75,14.7666,14.7417,14.7583,87600.0
2010-06-04 12:25:00,17.79,17.8,17.77,17.77,376000.0,14.7666,14.7749,14.75,14.75,376000.0
2010-06-04 12:30:00,17.77,17.83,17.76,17.8,394000.0,14.75,14.7998,14.7417,14.7749,394000.0
2010-06-04 12:35:00,17.8,17.83,17.8,17.81,141600.0,14.7749,14.7998,14.7749,14.7832,141600.0
2010-06-04 12:40:00,17.81,17.81,17.76,17.78,130400.0,14.7832,14.7832,14.7417,14.7583,130400.0
2010-06-04 12:45:00,17.78,17.8,17.76,17.77,98800.0,14.7583,14.7749,14.7417,14.75,98800.0
2010-06-04 12:50:00,17.78,17.8,17.77,17.78,164400.0,14.7583,14.7749,14.75,14.7583,164400.0
2010-06-04 12:55:00,17.79,17.79,17.76,17.76,132400.0,14.7666,14.7666,14.7417,14.7417,132400.0
2010-06-04 13:00:00,17.77,17.77,17.74,17.74,173600.0,14.75,14.75,14.7251,14.7251,173600.0
2010-06-04 13:05:00,17.74,17.75,17.72,17.75,206800.0,14.7251,14.7334,14.7085,14.7334,206800.0
2010-06-04 13:10:00,17.75,17.76,17.73,17.74,134800.0,14.7334,14.7417,14.7168,14.7251,134800.0
2010-06-04 13:15:00,17.74,17.75,17.7,17.75,216800.0,14.7251,14.7334,14.6919,14.7334,216800.0
2010-06-04 13:20:00,17.75,17.75,17.72,17.74,102000.0,14.7334,14.7334,14.7085,14.7251,102000.0
2010-06-04 13:25:00,17.74,17.75,17.72,17.74,90800.0,14.7251,14.7334,14.7085,14.7251,90800.0
2010-06-04 13:30:00,17.74,17.75,17.73,17.74,82400.0,14.7251,14.7334,14.7168,14.7251,82400.0
2010-06-04 13:35:00,17.74,17.77,17.73,17.74,97200.0,14.7251,14.75,14.7168,14.7251,97200.0
2010-06-04 13:40:00,17.73,17.75,17.72,17.75,136000.0,14.7168,14.7334,14.7085,14.7334,136000.0
2010-06-04 13:45:00,17.75,17.75,17.72,17.73,135200.0,14.7334,14.7334,14.7085,14.7168,135200.0
2010-06-04 13:50:00,17.72,17.73,17.69,17.7,136400.0,14.7085,14.7168,14.6836,14.6919,136400.0
2010-06-04 13:55:00,17.69,17.71,17.68,17.69,166400.0,14.6836,14.7002,14.6753,14.6836,166400.0
2010-06-04 14:00:00,17.69,17.72,17.68,17.7,144800.0,14.6836,14.7085,14.6753,14.6919,144800.0
2010-06-04 14:05:00,17.7,17.7,17.66,17.67,128000.0,14.6919,14.6919,14.6587,14.667,128000.0
2010-06-04 14:10:00,17.68,17.71,17.67,17.71,152000.0,14.6753,14.7002,14.667,14.7002,152000.0
2010-06-04 14:15:00,17.72,17.72,17.71,17.71,149200.0,14.7085,14.7085,14.7002,14.7002,149200.0
2010-06-04 14:20:00,17.71,17.74,17.7,17.71,145600.0,14.7002,14.7251,14.6919,14.7002,145600.0
2010-06-04 14:25:00,17.71,17.71,17.64,17.66,242000.0,14.7002,14.7002,14.6421,14.6587,242000.0
2010-06-04 14:30:00,17.66,17.69,17.66,17.68,81200.0,14.6587,14.6836,14.6587,14.6753,81200.0
2010-06-04 14:35:00,17.68,17.68,17.64,17.65,172000.0,14.6753,14.6753,14.6421,14.6504,172000.0
2010-06-04 14:40:00,17.65,17.66,17.61,17.62,217200.0,14.6504,14.6587,14.6172,14.6255,217200.0
2010-06-04 14:45:00,17.62,17.64,17.57,17.58,282000.0,14.6255,14.6421,14.584,14.5923,282000.0
2010-06-04 14:50:00,17.58,17.6,17.54,17.59,240400.0,14.5923,14.6089,14.5591,14.6006,240400.0
2010-06-04 14:55:00,17.6,17.61,17.57,17.59,118400.0,14.6089,14.6172,14.584,14.6006,118400.0
2010-06-04 15:00:00,17.59,17.65,17.58,17.65,203200.0,14.6006,14.6504,14.5923,14.6504,203200.0
2010-06-04 15:05:00,17.65,17.68,17.62,17.67,298800.0,14.6504,14.6753,14.6255,14.667,298800.0
2010-06-04 15:10:00,17.68,17.72,17.68,17.69,269200.0,14.6753,14.7085,14.6753,14.6836,269200.0
2010-06-04 15:15:00,17.69,17.7,17.65,17.68,286000.0,14.6836,14.6919,14.6504,14.6753,286000.0
2010-06-04 15:20:00,17.68,17.72,17.68,17.69,393600.0,14.6753,14.7085,14.6753,14.6836,393600.0
2010-06-04 15:25:00,17.69,17.7,17.66,17.68,407200.0,14.6836,14.6919,14.6587,14.6753,407200.0
2010-06-04 15:30:00,17.68,17.71,17.67,17.69,277200.0,14.6753,14.7002,14.667,14.6836,277200.0
2010-06-04 15:35:00,17.69,17.72,17.69,17.72,267200.0,14.6836,14.7085,14.6836,14.7085,267200.0
2010-06-04 15:40:00,17.72,17.73,17.62,17.68,376000.0,14.7085,14.7168,14.6255,14.6753,376000.0
2010-06-04 15:45:00,17.68,17.74,17.67,17.73,454800.0,14.6753,14.7251,14.667,14.7168,454800.0
2010-06-04 15:50:00,17.73,17.73,17.62,17.67,650800.0,14.7168,14.7168,14.6255,14.667,650800.0
2010-06-04 15:55:00,17.67,17.72,17.66,17.71,938800.0,14.667,14.7085,14.6587,14.7002,938800.0
2010-06-07 09:30:00,17.64,17.67,17.57,17.57,303200.0,14.6421,14.667,14.584,14.584,303200.0
2010-06-07 09:35:00,17.57,17.6,17.51,17.58,107200.0,14.584,14.6089,14.5342,14.5923,107200.0
2010-06-07 09:40:00,17.58,17.58,17.48,17.48,103200.0,14.5923,14.5923,14.5093,14.5093,103200.0
2010-06-07 09:45:00,17.48,17.51,17.44,17.51,204400.0,14.5093,14.5342,14.4761,14.5342,204400.0
2010-06-07 09:50:00,17.51,17.59,17.49,17.57,164400.0,14.5342,14.6006,14.5176,14.584,164400.0
2010-06-07 09:55:00,17.59,17.6,17.56,17.57,189600.0,14.6006,14.6089,14.5757,14.584,189600.0
2010-06-07 10:00:00,17.57,17.67,17.56,17.67,124800.0,14.584,14.667,14.5757,14.667,124800.0
2010-06-07 10:05:00,17.67,17.73,17.65,17.73,79200.0,14.667,14.7168,14.6504,14.7168,79200.0
2010-06-07 10:10:00,17.73,17.75,17.7,17.73,95200.0,14.7168,14.7334,14.6919,14.7168,95200.0
2010-06-07 10:15:00,17.73,17.74,17.71,17.72,88000.0,14.7168,14.7251,14.7002,14.7085,88000.0
2010-06-07 10:20:00,17.72,17.73,17.69,17.73,80000.0,14.7085,14.7168,14.6836,14.7168,80000.0
2010-06-07 10:25:00,17.74,17.75,17.7,17.71,72800.0,14.7251,14.7334,14.6919,14.7002,72800.0
2010-06-07 10:30:00,17.7,17.71,17.63,17.63,166800.0,14.6919,14.7002,14.6338,14.6338,166800.0
2010-06-07 10:35:00,17.64,17.64,17.59,17.59,157600.0,14.6421,14.6421,14.6006,14.6006,157600.0
2010-06-07 10:40:00,17.59,17.63,17.58,17.61,91600.0,14.6006,14.6338,14.5923,14.6172,91600.0
2010-06-07 10:45:00,17.61,17.61,17.57,17.57,95600.0,14.6172,14.6172,14.584,14.584,95600.0
2010-06-07 10:50:00,17.57,17.59,17.5,17.52,178800.0,14.584,14.6006,14.5259,14.5425,178800.0
2010-06-07 10:55:00,17.52,17.52,17.49,17.5,196800.0,14.5425,14.5425,14.5176,14.5259,196800.0
2010-06-07 11:00:00,17.5,17.52,17.47,17.52,189200.0,14.5259,14.5425,14.501,14.5425,189200.0
2010-06-07 11:05:00,17.52,17.52,17.47,17.5,121600.0,14.5425,14.5425,14.501,14.5259,121600.0
2010-06-07 11:10:00,17.5,17.51,17.44,17.44,81200.0,14.5259,14.5342,14.4761,14.4761,81200.0
2010-06-07 11:15:00,17.44,17.47,17.43,17.44,107600.0,14.4761,14.501,14.4678,14.4761,107600.0
2010-06-07 11:20:00,17.44,17.49,17.44,17.48,130400.0,14.4761,14.5176,14.4761,14.5093,130400.0
2010-06-07 11:25:00,17.48,17.54,17.48,17.51,112800.0,14.5093,14.5591,14.5093,14.5342,112800.0
2010-06-07 11:30:00,17.51,17.54,17.51,17.52,54000.0,14.5342,14.5591,14.5342,14.5425,54000.0
2010-06-07 11:35:00,17.52,17.54,17.51,17.53,83200.0,14.5425,14.5591,14.5342,14.5508,83200.0
2010-06-07 11:40:00,17.53,17.58,17.52,17.57,83200.0,14.5508,14.5923,14.5425,14.584,83200.0
2010-06-07 11:45:00,17.57,17.58,17.54,17.55,213600.0,14.584,14.5923,14.5591,14.5674,213600.0
2010-06-07 11:50:00,17.55,17.58,17.55,17.57,147200.0,14.5674,14.5923,14.5674,14.584,147200.0
2010-06-07 11:55:00,17.57,17.58,17.55,17.55,50800.0,14.584,14.5923,14.5674,14.5674,50800.0
2010-06-07 12:00:00,17.55,17.59,17.53,17.58,142800.0,14.5674,14.6006,14.5508,14.5923,142800.0
2010-06-07 12:05:00,17.58,17.59,17.55,17.55,145600.0,14.5923,14.6006,14.5674,14.5674,145600.0
2010-06-07 12:10:00,17.55,17.57,17.55,17.57,51200.0,14.5674,14.584,14.5674,14.584,51200.0
2010-06-07 12:15:00,17.57,17.58,17.54,17.54,34400.0,14.584,14.5923,14.5591,14.5591,34400.0
2010-06-07 12:20:00,17.54,17.56,17.54,17.55,70000.0,14.5591,14.5757,14.5591,14.5674,70000.0
2010-06-07 12:25:00,17.55,17.55,17.5,17.5,47600.0,14.5674,14.5674,14.5259,14.5259,47600.0
2010-06-07 12:30:00,17.5,17.53,17.5,17.52,30400.0,14.5259,14.5508,14.5259,14.5425,30400.0
2010-06-07 12:35:00,17.52,17.53,17.5,17.52,82400.0,14.5425,14.5508,14.5259,14.5425,82400.0
2010-06-07 12:40:00,17.52,17.56,17.52,17.54,36000.0,14.5425,14.5757,14.5425,14.5591,36000.0
2010-06-07 12:45:00,17.53,17.57,17.53,17.55,33600.0,14.5508,14.584,14.5508,14.5674,33600.0
2010-06-07 12:50:00,17.55,17.61,17.55,17.61,43200.0,14.5674,14.6172,14.5674,14.6172,43200.0
2010-06-07 12:55:00,17.6,17.61,17.59,17.6,50800.0,14.6089,14.6172,14.6006,14.6089,50800.0
2010-06-07 13:00:00,17.59,17.6,17.54,17.57,37200.0,14.6006,14.6089,14.5591,14.584,37200.0
2010-06-07 13:05:00,17.57,17.59,17.56,17.58,44400.0,14.584,14.6006,14.5757,14.5923,44400.0
2010-06-07 13:10:00,17.58,17.59,17.57,17.57,17200.0,14.5923,14.6006,14.584,14.584,17200.0
2010-06-07 13:15:00,17.57,17.62,17.57,17.62,37600.0,14.584,14.6255,14.584,14.6255,37600.0
2010-06-07 13:20:00,17.62,17.62,17.6,17.6,47600.0,14.6255,14.6255,14.6089,14.6089,47600.0
2010-06-07 13:25:00,17.6,17.63,17.6,17.63,67200.0,14.6089,14.6338,14.6089,14.6338,67200.0
2010-06-07 13:30:00,17.63,17.64,17.62,17.63,45200.0,14.6338,14.6421,14.6255,14.6338,45200.0
2010-06-07 13:35:00,17.63,17.64,17.59,17.6,58800.0,14.6338,14.6421,14.6006,14.6089,58800.0
2010-06-07 13:40:00,17.59,17.59,17.56,17.57,55600.0,14.6006,14.6006,14.5757,14.584,55600.0
2010-06-07 13:45:00,17.56,17.58,17.5,17.53,78400.0,14.5757,14.5923,14.5259,14.5508,78400.0
2010-06-07 13:50:00,17.53,17.54,17.52,17.53,46800.0,14.5508,14.5591,14.5425,14.5508,46800.0
2010-06-07 13:55:00,17.54,17.55,17.51,17.55,84800.0,14.5591,14.5674,14.5342,14.5674,84800.0
2010-06-07 14:00:00,17.55,17.59,17.54,17.58,136000.0,14.5674,14.6006,14.5591,14.5923,136000.0
2010-06-07 14:05:00,17.58,17.58,17.55,17.57,85600.0,14.5923,14.5923,14.5674,14.584,85600.0
2010-06-07 14:10:00,17.58,17.59,17.55,17.55,100800.0,14.5923,14.6006,14.5674,14.5674,100800.0
2010-06-07 14:15:00,17.55,17.56,17.53,17.54,52800.0,14.5674,14.5757,14.5508,14.5591,52800.0
2010-06-07 14:20:00,17.54,17.56,17.53,17.53,45200.0,14.5591,14.5757,14.5508,14.5508,45200.0
2010-06-07 14:25:00,17.53,17.57,17.53,17.55,39600.0,14.5508,14.584,14.5508,14.5674,39600.0
2010-06-07 14:30:00,17.55,17.57,17.53,17.53,86800.0,14.5674,14.584,14.5508,14.5508,86800.0
2010-06-07 14:35:00,17.52,17.55,17.5,17.52,97600.0,14.5425,14.5674,14.5259,14.5425,97600.0
2010-06-07 14:40:00,17.51,17.53,17.5,17.52,88000.0,14.5342,14.5508,14.5259,14.5425,88000.0
2010-06-07 14:45:00,17.51,17.52,17.46,17.49,146000.0,14.5342,14.5425,14.4927,14.5176,146000.0
2010-06-07 14:50:00,17.5,17.5,17.48,17.49,84400.0,14.5259,14.5259,14.5093,14.5176,84400.0
2010-06-07 14:55:00,17.49,17.5,17.49,17.5,153600.0,14.5176,14.5259,14.5176,14.5259,153600.0
2010-06-07 15:00:00,17.5,17.54,17.5,17.54,119600.0,14.5259,14.5591,14.5259,14.5591,119600.0
2010-06-07 15:05:00,17.53,17.55,17.5,17.52,252800.0,14.5508,14.5674,14.5259,14.5425,252800.0
2010-06-07 15:10:00,17.52,17.53,17.48,17.5,191600.0,14.5425,14.5508,14.5093,14.5259,191600.0
2010-06-07 15:15:00,17.5,17.52,17.46,17.46,303200.0,14.5259,14.5425,14.4927,14.4927,303200.0
2010-06-07 15:20:00,17.47,17.47,17.42,17.42,340800.0,14.501,14.501,14.4595,14.4595,340800.0
2010-06-07 15:25:00,17.42,17.42,17.4,17.4,247600.0,14.4595,14.4595,14.4429,14.4429,247600.0
2010-06-07 15:30:00,17.39,17.41,17.37,17.41,246800.0,14.4346,14.4512,14.418,14.4512,246800.0
2010-06-07 15:35:00,17.41,17.45,17.41,17.45,270800.0,14.4512,14.4844,14.4512,14.4844,270800.0
2010-06-07 15:40:00,17.45,17.45,17.38,17.42,334000.0,14.4844,14.4844,14.4263,14.4595,334000.0
2010-06-07 15:45:00,17.42,17.44,17.41,17.43,428400.0,14.4595,14.4761,14.4512,14.4678,428400.0
2010-06-07 15:50:00,17.43,17.45,17.4,17.42,486400.0,14.4678,14.4844,14.4429,14.4595,486400.0
2010-06-07 15:55:00,17.42,17.43,17.37,17.38,666400.0,14.4595,14.4678,14.418,14.4263,666400.0
2010-06-08 09:30:00,17.4,17.43,17.34,17.43,96000.0,14.4429,14.4678,14.3931,14.4678,96000.0
2010-06-08 09:35:00,17.43,17.52,17.42,17.52,58800.0,14.4678,14.5425,14.4595,14.5425,58800.0
2010-06-08 09:40:00,17.52,17.53,17.49,17.5,36000.0,14.5425,14.5508,14.5176,14.5259,36000.0
2010-06-08 09:45:00,17.49,17.5,17.41,17.42,64000.0,14.5176,14.5259,14.4512,14.4595,64000.0
2010-06-08 09:50:00,17.42,17.42,17.34,17.39,67600.0,14.4595,14.4595,14.3931,14.4346,67600.0
2010-06-08 09:55:00,17.39,17.4,17.31,17.33,95600.0,14.4346,14.4429,14.3682,14.3848,95600.0
2010-06-08 10:00:00,17.34,17.36,17.3,17.36,66400.0,14.3931,14.4097,14.3599,14.4097,66400.0
2010-06-08 10:05:00,17.36,17.38,17.35,17.38,127200.0,14.4097,14.4263,14.4014,14.4263,127200.0
2010-06-08 10:10:00,17.39,17.4,17.32,17.33,79200.0,14.4346,14.4429,14.3765,14.3848,79200.0
2010-06-08 10:15:00,17.33,17.33,17.27,17.28,50000.0,14.3848,14.3848,14.335,14.3433,50000.0
2010-06-08 10:20:00,17.28,17.3,17.26,17.27,59200.0,14.3433,14.3599,14.3267,14.335,59200.0
2010-06-08 10:25:00,17.27,17.31,17.23,17.31,117200.0,14.335,14.3682,14.3018,14.3682,117200.0
2010-06-08 10:30:00,17.29,17.3,17.27,17.27,128800.0,14.3516,14.3599,14.335,14.335,128800.0
2010-06-08 10:35:00,17.27,17.31,17.26,17.29,60000.0,14.335,14.3682,14.3267,14.3516,60000.0
2010-06-08 10:40:00,17.29,17.29,17.25,17.26,122800.0,14.3516,14.3516,14.3184,14.3267,122800.0
2010-06-08 10:45:00,17.26,17.29,17.24,17.28,59600.0,14.3267,14.3516,14.3101,14.3433,59600.0
2010-06-08 10:50:00,17.28,17.31,17.25,17.3,67200.0,14.3433,14.3682,14.3184,14.3599,67200.0
2010-06-08 10:55:00,17.3,17.33,17.3,17.32,179200.0,14.3599,14.3848,14.3599,14.3765,179200.0
2010-06-08 11:00:00,17.32,17.34,17.27,17.29,151600.0,14.3765,14.3931,14.335,14.3516,151600.0
2010-06-08 11:05:00,17.29,17.3,17.21,17.25,107200.0,14.3516,14.3599,14.2852,14.3184,107200.0
2010-06-08 11:10:00,17.25,17.27,17.2,17.25,173200.0,14.3184,14.335,14.2769,14.3184,173200.0
2010-06-08 11:15:00,17.24,17.31,17.24,17.31,46000.0,14.3101,14.3682,14.3101,14.3682,46000.0
2010-06-08 11:20:00,17.31,17.36,17.31,17.34,536400.0,14.3682,14.4097,14.3682,14.3931,536400.0
2010-06-08 11:25:00,17.34,17.35,17.29,17.31,202000.0,14.3931,14.4014,14.3516,14.3682,202000.0
2010-06-08 11:30:00,17.3,17.38,17.3,17.37,236000.0,14.3599,14.4263,14.3599,14.418,236000.0
2010-06-08 11:35:00,17.38,17.4,17.35,17.36,300400.0,14.4263,14.4429,14.4014,14.4097,300400.0
2010-06-08 11:40:00,17.36,17.37,17.3,17.31,224000.0,14.4097,14.418,14.3599,14.3682,224000.0
2010-06-08 11:45:00,17.31,17.35,17.3,17.34,142400.0,14.3682,14.4014,14.3599,14.3931,142400.0
2010-06-08 11:50:00,17.34,17.39,17.34,17.39,230400.0,14.3931,14.4346,14.3931,14.4346,230400.0
2010-06-08 11:55:00,17.38,17.45,17.38,17.4,227200.0,14.4263,14.4844,14.4263,14.4429,227200.0
2010-06-08 12:00:00,17.41,17.43,17.39,17.4,195200.0,14.4512,14.4678,14.4346,14.4429,195200.0
2010-06-08 12:05:00,17.4,17.42,17.16,17.38,774400.0,14.4429,14.4595,14.2437,14.4263,774400.0
2010-06-08 12:10:00,17.38,17.41,17.38,17.39,188000.0,14.4263,14.4512,14.4263,14.4346,188000.0
2010-06-08 12:15:00,17.39,17.41,17.37,17.4,119600.0,14.4346,14.4512,14.418,14.4429,119600.0
2010-06-08 12:20:00,17.41,17.41,17.38,17.4,46000.0,14.4512,14.4512,14.4263,14.4429,46000.0
2010-06-08 12:25:00,17.4,17.42,17.39,17.41,58400.0,14.4429,14.4595,14.4346,14.4512,58400.0
2010-06-08 12:30:00,17.4,17.43,17.4,17.41,75200.0,14.4429,14.4678,14.4429,14.4512,75200.0
2010-06-08 12:35:00,17.41,17.43,17.39,17.43,133600.0,14.4512,14.4678,14.4346,14.4678,133600.0
2010-06-08 12:40:00,17.43,17.47,17.42,17.46,51600.0,14.4678,14.501,14.4595,14.4927,51600.0
2010-06-08 12:45:00,17.46,17.46,17.43,17.45,60000.0,14.4927,14.4927,14.4678,14.4844,60000.0
2010-06-08 12:50:00,17.45,17.5,17.45,17.49,67600.0,14.4844,14.5259,14.4844,14.5176,67600.0
2010-06-08 12:55:00,17.49,17.51,17.47,17.5,92000.0,14.5176,14.5342,14.501,14.5259,92000.0
2010-06-08 13:00:00,17.49,17.52,17.49,17.49,72000.0,14.5176,14.5425,14.5176,14.5176,72000.0
2010-06-08 13:05:00,17.49,17.49,17.43,17.44,87600.0,14.5176,14.5176,14.4678,14.4761,87600.0
2010-06-08 13:10:00,17.43,17.45,17.4,17.41,34000.0,14.4678,14.4844,14.4429,14.4512,34000.0
2010-06-08 13:15:00,17.41,17.42,17.4,17.42,22800.0,14.4512,14.4595,14.4429,14.4595,22800.0
2010-06-08 13:20:00,17.42,17.42,17.38,17.39,26400.0,14.4595,14.4595,14.4263,14.4346,26400.0
2010-06-08 13:25:00,17.39,17.43,17.39,17.42,53600.0,14.4346,14.4678,14.4346,14.4595,53600.0
2010-06-08 13:30:00,17.41,17.43,17.34,17.36,82800.0,14.4512,14.4678,14.3931,14.4097,82800.0
2010-06-08 13:35:00,17.36,17.36,17.33,17.35,148800.0,14.4097,14.4097,14.3848,14.4014,148800.0
2010-06-08 13:40:00,17.35,17.36,17.33,17.35,72400.0,14.4014,14.4097,14.3848,14.4014,72400.0
2010-06-08 13:45:00,17.35,17.36,17.31,17.32,70800.0,14.4014,14.4097,14.3682,14.3765,70800.0
2010-06-08 13:50:00,17.31,17.33,17.29,17.32,84400.0,14.3682,14.3848,14.3516,14.3765,84400.0
2010-06-08 13:55:00,17.31,17.36,17.3,17.36,64400.0,14.3682,14.4097,14.3599,14.4097,64400.0
2010-06-08 14:00:00,17.36,17.39,17.36,17.38,109200.0,14.4097,14.4346,14.4097,14.4263,109200.0
2010-06-08 14:05:00,17.38,17.39,17.33,17.33,62800.0,14.4263,14.4346,14.3848,14.3848,62800.0
2010-06-08 14:10:00,17.33,17.34,17.3,17.33,83200.0,14.3848,14.3931,14.3599,14.3848,83200.0
2010-06-08 14:15:00,17.33,17.36,17.3,17.36,46400.0,14.3848,14.4097,14.3599,14.4097,46400.0
2010-06-08 14:20:00,17.38,17.43,17.37,17.43,87600.0,14.4263,14.4678,14.418,14.4678,87600.0
2010-06-08 14:25:00,17.43,17.47,17.42,17.43,72800.0,14.4678,14.501,14.4595,14.4678,72800.0
2010-06-08 14:30:00,17.43,17.49,17.43,17.47,65200.0,14.4678,14.5176,14.4678,14.501,65200.0
2010-06-08 14:35:00,17.47,17.5,17.46,17.46,68400.0,14.501,14.5259,14.4927,14.4927,68400.0
2010-06-08 14:40:00,17.46,17.52,17.45,17.51,115600.0,14.4927,14.5425,14.4844,14.5342,115600.0
2010-06-08 14:45:00,17.51,17.51,17.47,17.48,94000.0,14.5342,14.5342,14.501,14.5093,94000.0
2010-06-08 14:50:00,17.49,17.49,17.42,17.43,97200.0,14.5176,14.5176,14.4595,14.4678,97200.0
2010-06-08 14:55:00,17.43,17.47,17.41,17.42,65600.0,14.4678,14.501,14.4512,14.4595,65600.0
2010-06-08 15:00:00,17.42,17.45,17.4,17.44,93200.0,14.4595,14.4844,14.4429,14.4761,93200.0
2010-06-08 15:05:00,17.43,17.47,17.43,17.46,101600.0,14.4678,14.501,14.4678,14.4927,101600.0
2010-06-08 15:10:00,17.45,17.47,17.43,17.44,139200.0,14.4844,14.501,14.4678,14.4761,139200.0
2010-06-08 15:15:00,17.44,17.45,17.39,17.41,136800.0,14.4761,14.4844,14.4346,14.4512,136800.0
2010-06-08 15:20:00,17.41,17.48,17.41,17.47,145200.0,14.4512,14.5093,14.4512,14.501,145200.0
2010-06-08 15:25:00,17.47,17.53,17.46,17.53,281600.0,14.501,14.5508,14.4927,14.5508,281600.0
2010-06-08 15:30:00,17.53,17.56,17.5,17.51,256800.0,14.5508,14.5757,14.5259,14.5342,256800.0
2010-06-08 15:35:00,17.51,17.59,17.5,17.59,300400.0,14.5342,14.6006,14.5259,14.6006,300400.0
2010-06-08 15:40:00,17.59,17.61,17.54,17.6,346000.0,14.6006,14.6172,14.5591,14.6089,346000.0
2010-06-08 15:45:00,17.6,17.6,17.53,17.55,679200.0,14.6089,14.6089,14.5508,14.5674,679200.0
2010-06-08 15:50:00,17.55,17.61,17.54,17.56,694400.0,14.5674,14.6172,14.5591,14.5757,694400.0
2010-06-08 15:55:00,17.56,17.58,17.54,17.56,632800.0,14.5757,14.5923,14.5591,14.5757,632800.0
2010-06-09 09:30:00,17.63,17.64,17.54,17.59,358800.0,14.6338,14.6421,14.5591,14.6006,358800.0
2010-06-09 09:35:00,17.57,17.61,17.56,17.6,83600.0,14.584,14.6172,14.5757,14.6089,83600.0
2010-06-09 09:40:00,17.6,17.68,17.59,17.62,227600.0,14.6089,14.6753,14.6006,14.6255,227600.0
2010-06-09 09:45:00,17.62,17.64,17.6,17.63,128800.0,14.6255,14.6421,14.6089,14.6338,128800.0
2010-06-09 09:50:00,17.62,17.65,17.61,17.62,205600.0,14.6255,14.6504,14.6172,14.6255,205600.0
2010-06-09 09:55:00,17.62,17.66,17.61,17.63,149200.0,14.6255,14.6587,14.6172,14.6338,149200.0
2010-06-09 10:00:00,17.63,17.65,17.6,17.65,135200.0,14.6338,14.6504,14.6089,14.6504,135200.0
2010-06-09 10:05:00,17.65,17.69,17.62,17.63,109600.0,14.6504,14.6836,14.6255,14.6338,109600.0
2010-06-09 10:10:00,17.62,17.65,17.62,17.64,70000.0,14.6255,14.6504,14.6255,14.6421,70000.0
2010-06-09 10:15:00,17.64,17.69,17.64,17.66,235600.0,14.6421,14.6836,14.6421,14.6587,235600.0
2010-06-09 10:20:00,17.66,17.67,17.59,17.59,220400.0,14.6587,14.667,14.6006,14.6006,220400.0
2010-06-09 10:25:00,17.6,17.64,17.6,17.6,100400.0,14.6089,14.6421,14.6089,14.6089,100400.0
2010-06-09 10:30:00,17.6,17.61,17.58,17.6,86000.0,14.6089,14.6172,14.5923,14.6089,86000.0
2010-06-09 10:35:00,17.61,17.61,17.58,17.58,82800.0,14.6172,14.6172,14.5923,14.5923,82800.0
2010-06-09 10:40:00,17.58,17.62,17.57,17.61,81200.0,14.5923,14.6255,14.584,14.6172,81200.0
2010-06-09 10:45:00,17.62,17.7,17.61,17.68,165200.0,14.6255,14.6919,14.6172,14.6753,165200.0
2010-06-09 10:50:00,17.67,17.71,17.66,17.7,50400.0,14.667,14.7002,14.6587,14.6919,50400.0
2010-06-09 10:55:00,17.7,17.7,17.66,17.69,50000.0,14.6919,14.6919,14.6587,14.6836,50000.0
2010-06-09 11:00:00,17.69,17.71,17.67,17.69,163600.0,14.6836,14.7002,14.667,14.6836,163600.0
2010-06-09 11:05:00,17.69,17.74,17.69,17.73,189600.0,14.6836,14.7251,14.6836,14.7168,189600.0
2010-06-09 11:10:00,17.73,17.77,17.72,17.75,214800.0,14.7168,14.75,14.7085,14.7334,214800.0
2010-06-09 11:15:00,17.75,17.78,17.75,17.75,57200.0,14.7334,14.7583,14.7334,14.7334,57200.0
2010-06-09 11:20:00,17.75,17.79,17.75,17.77,87600.0,14.7334,14.7666,14.7334,14.75,87600.0
2010-06-09 11:25:00,17.77,17.83,17.77,17.82,126400.0,14.75,14.7998,14.75,14.7915,126400.0
2010-06-09 11:30:00,17.81,17.83,17.79,17.8,188800.0,14.7832,14.7998,14.7666,14.7749,188800.0
2010-06-09 11:35:00,17.79,17.81,17.78,17.81,62800.0,14.7666,14.7832,14.7583,14.7832,62800.0
2010-06-09 11:40:00,17.81,17.83,17.8,17.8,109600.0,14.7832,14.7998,14.7749,14.7749,109600.0
2010-06-09 11:45:00,17.81,17.81,17.75,17.77,46400.0,14.7832,14.7832,14.7334,14.75,46400.0
2010-06-09 11:50:00,17.77,17.82,17.77,17.82,39600.0,14.75,14.7915,14.75,14.7915,39600.0
2010-06-09 11:55:00,17.82,17.83,17.78,17.78,45200.0,14.7915,14.7998,14.7583,14.7583,45200.0
2010-06-09 12:00:00,17.78,17.78,17.76,17.76,35600.0,14.7583,14.7583,14.7417,14.7417,35600.0
2010-06-09 12:05:00,17.77,17.78,17.75,17.77,35600.0,14.75,14.7583,14.7334,14.75,35600.0
2010-06-09 12:10:00,17.76,17.78,17.75,17.75,42000.0,14.7417,14.7583,14.7334,14.7334,42000.0
2010-06-09 12:15:00,17.75,17.76,17.75,17.75,69200.0,14.7334,14.7417,14.7334,14.7334,69200.0
2010-06-09 12:20:00,17.75,17.78,17.75,17.77,104000.0,14.7334,14.7583,14.7334,14.75,104000.0
2010-06-09 12:25:00,17.77,17.78,17.74,17.74,96000.0,14.75,14.7583,14.7251,14.7251,96000.0
2010-06-09 12:30:00,17.75,17.76,17.72,17.72,107600.0,14.7334,14.7417,14.7085,14.7085,107600.0
2010-06-09 12:35:00,17.72,17.73,17.71,17.72,85200.0,14.7085,14.7168,14.7002,14.7085,85200.0
2010-06-09 12:40:00,17.73,17.74,17.71,17.72,56400.0,14.7168,14.7251,14.7002,14.7085,56400.0
2010-06-09 12:45:00,17.72,17.75,17.72,17.74,71600.0,14.7085,14.7334,14.7085,14.7251,71600.0
2010-06-09 12:50:00,17.74,17.76,17.72,17.74,88400.0,14.7251,14.7417,14.7085,14.7251,88400.0
2010-06-09 12:55:00,17.74,17.74,17.71,17.71,46000.0,14.7251,14.7251,14.7002,14.7002,46000.0
2010-06-09 13:00:00,17.72,17.73,17.7,17.71,50000.0,14.7085,14.7168,14.6919,14.7002,50000.0
2010-06-09 13:05:00,17.71,17.73,17.71,17.72,93600.0,14.7002,14.7168,14.7002,14.7085,93600.0
2010-06-09 13:10:00,17.72,17.73,17.71,17.72,57600.0,14.7085,14.7168,14.7002,14.7085,57600.0
2010-06-09 13:15:00,17.72,17.74,17.71,17.74,143200.0,14.7085,14.7251,14.7002,14.7251,143200.0
2010-06-09 13:20:00,17.74,17.74,17.71,17.73,108800.0,14.7251,14.7251,14.7002,14.7168,108800.0
2010-06-09 13:25:00,17.73,17.75,17.72,17.72,85600.0,14.7168,14.7334,14.7085,14.7085,85600.0
2010-06-09 13:30:00,17.73,17.74,17.7,17.7,91600.0,14.7168,14.7251,14.6919,14.6919,91600.0
2010-06-09 13:35:00,17.71,17.73,17.71,17.71,39200.0,14.7002,14.7168,14.7002,14.7002,39200.0
2010-06-09 13:40:00,17.71,17.73,17.7,17.73,48400.0,14.7002,14.7168,14.6919,14.7168,48400.0
2010-06-09 13:45:00,17.73,17.76,17.72,17.73,60800.0,14.7168,14.7417,14.7085,14.7168,60800.0
2010-06-09 13:50:00,17.73,17.77,17.73,17.76,44800.0,14.7168,14.75,14.7168,14.7417,44800.0
2010-06-09 13:55:00,17.76,17.76,17.71,17.74,89200.0,14.7417,14.7417,14.7002,14.7251,89200.0
2010-06-09 14:00:00,17.74,17.75,17.68,17.7,180000.0,14.7251,14.7334,14.6753,14.6919,180000.0
2010-06-09 14:05:00,17.7,17.7,17.65,17.67,61600.0,14.6919,14.6919,14.6504,14.667,61600.0
2010-06-09 14:10:00,17.67,17.72,17.66,17.72,84000.0,14.667,14.7085,14.6587,14.7085,84000.0
2010-06-09 14:15:00,17.72,17.74,17.7,17.72,122400.0,14.7085,14.7251,14.6919,14.7085,122400.0
2010-06-09 14:20:00,17.71,17.71,17.68,17.7,115600.0,14.7002,14.7002,14.6753,14.6919,115600.0
2010-06-09 14:25:00,17.69,17.72,17.67,17.71,115200.0,14.6836,14.7085,14.667,14.7002,115200.0
2010-06-09 14:30:00,17.71,17.72,17.68,17.68,646400.0,14.7002,14.7085,14.6753,14.6753,646400.0
2010-06-09 14:35:00,17.68,17.71,17.68,17.71,192000.0,14.6753,14.7002,14.6753,14.7002,192000.0
2010-06-09 14:40:00,17.71,17.71,17.67,17.68,115600.0,14.7002,14.7002,14.667,14.6753,115600.0
2010-06-09 14:45:00,17.68,17.71,17.63,17.65,184800.0,14.6753,14.7002,14.6338,14.6504,184800.0
2010-06-09 14:50:00,17.65,17.67,17.6,17.6,771200.0,14.6504,14.667,14.6089,14.6089,771200.0
2010-06-09 14:55:00,17.61,17.62,17.55,17.56,183600.0,14.6172,14.6255,14.5674,14.5757,183600.0
2010-06-09 15:00:00,17.56,17.63,17.54,17.6,204000.0,14.5757,14.6338,14.5591,14.6089,204000.0
2010-06-09 15:05:00,17.6,17.64,17.6,17.62,124400.0,14.6089,14.6421,14.6089,14.6255,124400.0
2010-06-09 15:10:00,17.62,17.62,17.55,17.58,210800.0,14.6255,14.6255,14.5674,14.5923,210800.0
2010-06-09 15:15:00,17.58,17.58,17.5,17.51,214000.0,14.5923,14.5923,14.5259,14.5342,214000.0
2010-06-09 15:20:00,17.5,17.55,17.48,17.54,180400.0,14.5259,14.5674,14.5093,14.5591,180400.0
2010-06-09 15:25:00,17.54,17.58,17.53,17.57,121200.0,14.5591,14.5923,14.5508,14.584,121200.0
2010-06-09 15:30:00,17.57,17.57,17.5,17.5,261600.0,14.584,14.584,14.5259,14.5259,261600.0
2010-06-09 15:35:00,17.5,17.52,17.44,17.46,484000.0,14.5259,14.5425,14.4761,14.4927,484000.0
2010-06-09 15:40:00,17.46,17.5,17.45,17.47,345200.0,14.4927,14.5259,14.4844,14.501,345200.0
2010-06-09 15:45:00,17.47,17.49,17.42,17.46,488000.0,14.501,14.5176,14.4595,14.4927,488000.0
2010-06-09 15:50:00,17.46,17.49,17.42,17.49,638400.0,14.4927,14.5176,14.4595,14.5176,638400.0
2010-06-09 15:55:00,17.48,17.51,17.44,17.49,760000.0,14.5093,14.5342,14.4761,14.5176,760000.0
2010-06-10 09:30:00,17.8,17.94,17.79,17.93,198400.0,14.7749,14.8911,14.7666,14.8828,198400.0
2010-06-10 09:35:00,17.94,18.0,17.93,17.98,105200.0,14.8911,14.9409,14.8828,14.9243,105200.0
2010-06-10 09:40:00,17.99,17.99,17.96,17.98,62800.0,14.9326,14.9326,14.9077,14.9243,62800.0
2010-06-10 09:45:00,17.99,18.0,17.97,18.0,72400.0,14.9326,14.9409,14.916,14.9409,72400.0
2010-06-10 09:50:00,18.0,18.1,18.0,18.08,122000.0,14.9409,15.0239,14.9409,15.0073,122000.0
2010-06-10 09:55:00,18.08,18.1,18.05,18.08,150000.0,15.0073,15.0239,14.9824,15.0073,150000.0
2010-06-10 10:00:00,18.08,18.14,18.08,18.13,109600.0,15.0073,15.0571,15.0073,15.0488,109600.0
2010-06-10 10:05:00,18.13,18.14,18.09,18.1,75600.0,15.0488,15.0571,15.0156,15.0239,75600.0
2010-06-10 10:10:00,18.1,18.1,18.08,18.08,76400.0,15.0239,15.0239,15.0073,15.0073,76400.0
2010-06-10 10:15:00,18.08,18.09,18.06,18.09,70400.0,15.0073,15.0156,14.9907,15.0156,70400.0
2010-06-10 10:20:00,18.08,18.1,18.05,18.06,67600.0,15.0073,15.0239,14.9824,14.9907,67600.0
2010-06-10 10:25:00,18.05,18.06,18.01,18.06,42800.0,14.9824,14.9907,14.9492,14.9907,42800.0
2010-06-10 10:30:00,18.06,18.09,18.05,18.07,38400.0,14.9907,15.0156,14.9824,14.999,38400.0
2010-06-10 10:35:00,18.07,18.08,18.0,18.03,40800.0,14.999,15.0073,14.9409,14.9658,40800.0
2010-06-10 10:40:00,18.03,18.06,18.0,18.05,56400.0,14.9658,14.9907,14.9409,14.9824,56400.0
2010-06-10 10:45:00,18.05,18.07,18.02,18.03,145200.0,14.9824,14.999,14.9575,14.9658,145200.0
2010-06-10 10:50:00,18.03,18.05,18.02,18.05,64800.0,14.9658,14.9824,14.9575,14.9824,64800.0
2010-06-10 10:55:00,18.05,18.06,18.01,18.04,45200.0,14.9824,14.9907,14.9492,14.9741,45200.0
2010-06-10 11:00:00,18.04,18.08,18.03,18.07,102800.0,14.9741,15.0073,14.9658,14.999,102800.0
2010-06-10 11:05:00,18.07,18.08,18.03,18.03,63200.0,14.999,15.0073,14.9658,14.9658,63200.0
2010-06-10 11:10:00,18.03,18.06,18.02,18.04,78000.0,14.9658,14.9907,14.9575,14.9741,78000.0
2010-06-10 11:15:00,18.04,18.08,18.04,18.07,35600.0,14.9741,15.0073,14.9741,14.999,35600.0
2010-06-10 11:20:00,18.08,18.09,18.06,18.06,43200.0,15.0073,15.0156,14.9907,14.9907,43200.0
2010-06-10 11:25:00,18.06,18.06,18.04,18.04,36000.0,14.9907,14.9907,14.9741,14.9741,36000.0
2010-06-10 11:30:00,18.04,18.07,18.03,18.03,32400.0,14.9741,14.999,14.9658,14.9658,32400.0
2010-06-10 11:35:00,18.03,18.06,18.02,18.06,46000.0,14.9658,14.9907,14.9575,14.9907,46000.0
2010-06-10 11:40:00,18.05,18.06,18.02,18.03,50400.0,14.9824,14.9907,14.9575,14.9658,50400.0
2010-06-10 11:45:00,18.03,18.05,18.02,18.03,79600.0,14.9658,14.9824,14.9575,14.9658,79600.0
2010-06-10 11:50:00,18.03,18.05,18.03,18.04,87600.0,14.9658,14.9824,14.9658,14.9741,87600.0
2010-06-10 11:55:00,18.04,18.07,18.04,18.05,35200.0,14.9741,14.999,14.9741,14.9824,35200.0
2010-06-10 12:00:00,18.07,18.08,18.01,18.01,57200.0,14.999,15.0073,14.9492,14.9492,57200.0
2010-06-10 12:05:00,18.01,18.02,17.98,17.99,100400.0,14.9492,14.9575,14.9243,14.9326,100400.0
2010-06-10 12:10:00,17.98,17.99,17.95,17.96,50000.0,14.9243,14.9326,14.8994,14.9077,50000.0
2010-06-10 12:15:00,17.96,17.97,17.94,17.94,84400.0,14.9077,14.916,14.8911,14.8911,84400.0
2010-06-10 12:20:00,17.95,17.98,17.95,17.96,92000.0,14.8994,14.9243,14.8994,14.9077,92000.0
2010-06-10 12:25:00,17.97,17.99,17.97,17.98,75200.0,14.916,14.9326,14.916,14.9243,75200.0
2010-06-10 12:30:00,17.98,18.0,17.98,17.98,69600.0,14.9243,14.9409,14.9243,14.9243,69600.0
2010-06-10 12:35:00,17.98,18.0,17.95,17.97,57600.0,14.9243,14.9409,14.8994,14.916,57600.0
2010-06-10 12:40:00,17.97,17.97,17.91,17.91,53600.0,14.916,14.916,14.8662,14.8662,53600.0
2010-06-10 12:45:00,17.91,17.93,17.88,17.93,77200.0,14.8662,14.8828,14.8413,14.8828,77200.0
2010-06-10 12:50:00,17.92,17.95,17.92,17.94,49600.0,14.8745,14.8994,14.8745,14.8911,49600.0
2010-06-10 12:55:00,17.93,17.94,17.9,17.92,61600.0,14.8828,14.8911,14.8579,14.8745,61600.0
2010-06-10 13:00:00,17.93,17.93,17.89,17.89,68800.0,14.8828,14.8828,14.8496,14.8496,68800.0
2010-06-10 13:05:00,17.89,17.9,17.88,17.89,119200.0,14.8496,14.8579,14.8413,14.8496,119200.0
2010-06-10 13:10:00,17.89,17.91,17.88,17.9,118800.0,14.8496,14.8662,14.8413,14.8579,118800.0
2010-06-10 13:15:00,17.9,17.9,17.85,17.86,164400.0,14.8579,14.8579,14.8164,14.8247,164400.0
2010-06-10 13:20:00,17.86,17.88,17.85,17.86,185200.0,14.8247,14.8413,14.8164,14.8247,185200.0
2010-06-10 13:25:00,17.86,17.92,17.86,17.91,130800.0,14.8247,14.8745,14.8247,14.8662,130800.0
2010-06-10 13:30:00,17.91,17.97,17.91,17.95,60400.0,14.8662,14.916,14.8662,14.8994,60400.0
2010-06-10 13:35:00,17.95,17.97,17.94,17.96,36800.0,14.8994,14.916,14.8911,14.9077,36800.0
2010-06-10 13:40:00,17.97,17.97,17.93,17.93,88000.0,14.916,14.916,14.8828,14.8828,88000.0
2010-06-10 13:45:00,17.93,17.98,17.92,17.98,130800.0,14.8828,14.9243,14.8745,14.9243,130800.0
2010-06-10 13:50:00,17.98,17.99,17.95,17.96,51600.0,14.9243,14.9326,14.8994,14.9077,51600.0
2010-06-10 13:55:00,17.97,17.98,17.96,17.96,35200.0,14.916,14.9243,14.9077,14.9077,35200.0
2010-06-10 14:00:00,17.96,17.96,17.94,17.94,44400.0,14.9077,14.9077,14.8911,14.8911,44400.0
2010-06-10 14:05:00,17.94,17.94,17.89,17.89,55200.0,14.8911,14.8911,14.8496,14.8496,55200.0
2010-06-10 14:10:00,17.9,17.91,17.89,17.89,76800.0,14.8579,14.8662,14.8496,14.8496,76800.0
2010-06-10 14:15:00,17.89,17.93,17.89,17.93,76400.0,14.8496,14.8828,14.8496,14.8828,76400.0
2010-06-10 14:20:00,17.93,17.95,17.93,17.93,82000.0,14.8828,14.8994,14.8828,14.8828,82000.0
2010-06-10 14:25:00,17.92,17.94,17.92,17.93,39200.0,14.8745,14.8911,14.8745,14.8828,39200.0
2010-06-10 14:30:00,17.93,17.96,17.93,17.93,105600.0,14.8828,14.9077,14.8828,14.8828,105600.0
2010-06-10 14:35:00,17.94,17.99,17.93,17.96,103600.0,14.8911,14.9326,14.8828,14.9077,103600.0
2010-06-10 14:40:00,17.96,18.0,17.95,17.99,208800.0,14.9077,14.9409,14.8994,14.9326,208800.0
2010-06-10 14:45:00,17.99,18.0,17.96,17.98,140800.0,14.9326,14.9409,14.9077,14.9243,140800.0
2010-06-10 14:50:00,17.98,17.98,17.96,17.97,163200.0,14.9243,14.9243,14.9077,14.916,163200.0
2010-06-10 14:55:00,17.97,17.97,17.94,17.95,105200.0,14.916,14.916,14.8911,14.8994,105200.0
2010-06-10 15:00:00,17.95,17.97,17.92,17.93,186800.0,14.8994,14.916,14.8745,14.8828,186800.0
2010-06-10 15:05:00,17.93,17.98,17.93,17.97,292800.0,14.8828,14.9243,14.8828,14.916,292800.0
2010-06-10 15:10:00,17.97,17.97,17.92,17.93,426400.0,14.916,14.916,14.8745,14.8828,426400.0
2010-06-10 15:15:00,17.93,17.96,17.93,17.95,408000.0,14.8828,14.9077,14.8828,14.8994,408000.0
2010-06-10 15:20:00,17.95,17.96,17.93,17.94,671200.0,14.8994,14.9077,14.8828,14.8911,671200.0
2010-06-10 15:25:00,17.94,17.94,17.91,17.92,300800.0,14.8911,14.8911,14.8662,14.8745,300800.0
2010-06-10 15:30:00,17.92,17.93,17.9,17.92,509600.0,14.8745,14.8828,14.8579,14.8745,509600.0
2010-06-10 15:35:00,17.91,17.94,17.9,17.9,380800.0,14.8662,14.8911,14.8579,14.8579,380800.0
2010-06-10 15:40:00,17.9,17.94,17.9,17.93,306800.0,14.8579,14.8911,14.8579,14.8828,306800.0
2010-06-10 15:45:00,17.93,17.93,17.91,17.91,482000.0,14.8828,14.8828,14.8662,14.8662,482000.0
2010-06-10 15:50:00,17.91,17.94,17.91,17.92,739200.0,14.8662,14.8911,14.8662,14.8745,739200.0
2010-06-10 15:55:00,17.92,17.95,17.92,17.95,742800.0,14.8745,14.8994,14.8745,14.8994,742800.0
2010-06-11 09:30:00,17.82,17.87,17.76,17.85,140000.0,14.7915,14.833,14.7417,14.8164,140000.0
2010-06-11 09:35:00,17.85,17.85,17.79,17.84,151200.0,14.8164,14.8164,14.7666,14.8081,151200.0
2010-06-11 09:40:00,17.86,17.94,17.85,17.92,105200.0,14.8247,14.8911,14.8164,14.8745,105200.0
2010-06-11 09:45:00,17.93,17.94,17.91,17.93,124400.0,14.8828,14.8911,14.8662,14.8828,124400.0
2010-06-11 09:50:00,17.93,17.97,17.92,17.96,112400.0,14.8828,14.916,14.8745,14.9077,112400.0
2010-06-11 09:55:00,17.96,18.06,17.96,18.05,151600.0,14.9077,14.9907,14.9077,14.9824,151600.0
2010-06-11 10:00:00,18.04,18.06,18.02,18.06,122800.0,14.9741,14.9907,14.9575,14.9907,122800.0
2010-06-11 10:05:00,18.05,18.14,18.02,18.13,122800.0,14.9824,15.0571,14.9575,15.0488,122800.0
2010-06-11 10:10:00,18.13,18.16,18.11,18.13,130400.0,15.0488,15.0738,15.0322,15.0488,130400.0
2010-06-11 10:15:00,18.12,18.13,18.07,18.09,127600.0,15.0405,15.0488,14.999,15.0156,127600.0
2010-06-11 10:20:00,18.09,18.14,18.07,18.11,87200.0,15.0156,15.0571,14.999,15.0322,87200.0
2010-06-11 10:25:00,18.11,18.11,18.08,18.09,108800.0,15.0322,15.0322,15.0073,15.0156,108800.0
2010-06-11 10:30:00,18.1,18.14,18.1,18.11,80400.0,15.0239,15.0571,15.0239,15.0322,80400.0
2010-06-11 10:35:00,18.12,18.12,18.1,18.11,46800.0,15.0405,15.0405,15.0239,15.0322,46800.0
2010-06-11 10:40:00,18.11,18.13,18.11,18.11,60800.0,15.0322,15.0488,15.0322,15.0322,60800.0
2010-06-11 10:45:00,18.11,18.12,18.09,18.1,53600.0,15.0322,15.0405,15.0156,15.0239,53600.0
2010-06-11 10:50:00,18.1,18.11,18.0,18.01,118000.0,15.0239,15.0322,14.9409,14.9492,118000.0
2010-06-11 10:55:00,18.01,18.03,18.01,18.02,61600.0,14.9492,14.9658,14.9492,14.9575,61600.0
2010-06-11 11:00:00,18.02,18.02,17.98,18.0,84800.0,14.9575,14.9575,14.9243,14.9409,84800.0
2010-06-11 11:05:00,18.0,18.0,17.94,17.94,98800.0,14.9409,14.9409,14.8911,14.8911,98800.0
2010-06-11 11:10:00,17.94,17.95,17.91,17.93,102800.0,14.8911,14.8994,14.8662,14.8828,102800.0
2010-06-11 11:15:00,17.93,17.94,17.91,17.94,58400.0,14.8828,14.8911,14.8662,14.8911,58400.0
2010-06-11 11:20:00,17.94,17.98,17.93,17.96,85200.0,14.8911,14.9243,14.8828,14.9077,85200.0
2010-06-11 11:25:00,17.96,17.99,17.95,17.97,64400.0,14.9077,14.9326,14.8994,14.916,64400.0
2010-06-11 11:30:00,17.97,18.02,17.97,18.02,52400.0,14.916,14.9575,14.916,14.9575,52400.0
2010-06-11 11:35:00,18.01,18.02,17.98,17.98,86000.0,14.9492,14.9575,14.9243,14.9243,86000.0
2010-06-11 11:40:00,17.98,17.98,17.95,17.95,45600.0,14.9243,14.9243,14.8994,14.8994,45600.0
2010-06-11 11:45:00,17.95,17.98,17.94,17.98,74000.0,14.8994,14.9243,14.8911,14.9243,74000.0
2010-06-11 11:50:00,17.98,18.03,17.98,18.03,75600.0,14.9243,14.9658,14.9243,14.9658,75600.0
2010-06-11 11:55:00,18.02,18.04,18.01,18.03,58400.0,14.9575,14.9741,14.9492,14.9658,58400.0
2010-06-11 12:00:00,18.04,18.05,18.03,18.04,65200.0,14.9741,14.9824,14.9658,14.9741,65200.0
2010-06-11 12:05:00,18.04,18.06,18.03,18.06,46800.0,14.9741,14.9907,14.9658,14.9907,46800.0
2010-06-11 12:10:00,18.06,18.07,18.02,18.05,64400.0,14.9907,14.999,14.9575,14.9824,64400.0
2010-06-11 12:15:00,18.05,18.06,18.03,18.05,54400.0,14.9824,14.9907,14.9658,14.9824,54400.0
2010-06-11 12:20:00,18.05,18.05,18.02,18.02,51200.0,14.9824,14.9824,14.9575,14.9575,51200.0
2010-06-11 12:25:00,18.02,18.02,17.98,18.0,57200.0,14.9575,14.9575,14.9243,14.9409,57200.0
2010-06-11 12:30:00,18.0,18.0,17.97,18.0,66800.0,14.9409,14.9409,14.916,14.9409,66800.0
2010-06-11 12:35:00,17.99,18.02,17.99,17.99,41600.0,14.9326,14.9575,14.9326,14.9326,41600.0
2010-06-11 12:40:00,17.99,18.05,17.99,18.04,57600.0,14.9326,14.9824,14.9326,14.9741,57600.0
2010-06-11 12:45:00,18.04,18.06,18.03,18.05,38800.0,14.9741,14.9907,14.9658,14.9824,38800.0
2010-06-11 12:50:00,18.05,18.05,18.03,18.04,55600.0,14.9824,14.9824,14.9658,14.9741,55600.0
2010-06-11 12:55:00,18.04,18.05,18.02,18.04,43600.0,14.9741,14.9824,14.9575,14.9741,43600.0
2010-06-11 13:00:00,18.04,18.06,18.04,18.05,55200.0,14.9741,14.9907,14.9741,14.9824,55200.0
2010-06-11 13:05:00,18.05,18.08,18.05,18.05,62400.0,14.9824,15.0073,14.9824,14.9824,62400.0
2010-06-11 13:10:00,18.05,18.07,18.05,18.07,50000.0,14.9824,14.999,14.9824,14.999,50000.0
2010-06-11 13:15:00,18.07,18.08,18.06,18.06,39200.0,14.999,15.0073,14.9907,14.9907,39200.0
2010-06-11 13:20:00,18.06,18.06,18.03,18.03,48800.0,14.9907,14.9907,14.9658,14.9658,48800.0
2010-06-11 13:25:00,18.03,18.05,18.03,18.05,48000.0,14.9658,14.9824,14.9658,14.9824,48000.0
2010-06-11 13:30:00,18.05,18.06,18.04,18.04,48000.0,14.9824,14.9907,14.9741,14.9741,48000.0
2010-06-11 13:35:00,18.04,18.05,18.03,18.04,90000.0,14.9741,14.9824,14.9658,14.9741,90000.0
2010-06-11 13:40:00,18.05,18.05,17.99,17.99,75600.0,14.9824,14.9824,14.9326,14.9326,75600.0
2010-06-11 13:45:00,18.0,18.01,17.98,17.98,111600.0,14.9409,14.9492,14.9243,14.9243,111600.0
2010-06-11 13:50:00,17.98,17.99,17.98,17.99,81200.0,14.9243,14.9326,14.9243,14.9326,81200.0
2010-06-11 13:55:00,17.99,18.02,17.99,18.0,64800.0,14.9326,14.9575,14.9326,14.9409,64800.0
2010-06-11 14:00:00,18.0,18.04,17.98,18.03,81200.0,14.9409,14.9741,14.9243,14.9658,81200.0
2010-06-11 14:05:00,18.03,18.03,18.0,18.01,45200.0,14.9658,14.9658,14.9409,14.9492,45200.0
2010-06-11 14:10:00,18.01,18.02,17.98,17.98,54400.0,14.9492,14.9575,14.9243,14.9243,54400.0
2010-06-11 14:15:00,17.98,17.98,17.93,17.94,99600.0,14.9243,14.9243,14.8828,14.8911,99600.0
2010-06-11 14:20:00,17.94,17.96,17.94,17.95,86800.0,14.8911,14.9077,14.8911,14.8994,86800.0
2010-06-11 14:25:00,17.95,17.97,17.94,17.97,56400.0,14.8994,14.916,14.8911,14.916,56400.0
2010-06-11 14:30:00,17.97,17.99,17.96,17.97,62800.0,14.916,14.9326,14.9077,14.916,62800.0
2010-06-11 14:35:00,17.97,17.98,17.96,17.96,77600.0,14.916,14.9243,14.9077,14.9077,77600.0
2010-06-11 14:40:00,17.95,17.96,17.95,17.96,49600.0,14.8994,14.9077,14.8994,14.9077,49600.0
2010-06-11 14:45:00,17.97,18.02,17.97,18.01,76000.0,14.916,14.9575,14.916,14.9492,76000.0
2010-06-11 14:50:00,18.01,18.02,18.0,18.0,43600.0,14.9492,14.9575,14.9409,14.9409,43600.0
2010-06-11 14:55:00,18.0,18.0,17.97,17.97,61600.0,14.9409,14.9409,14.916,14.916,61600.0
2010-06-11 15:00:00,17.97,18.03,17.97,18.03,85200.0,14.916,14.9658,14.916,14.9658,85200.0
2010-06-11 15:05:00,18.03,18.03,17.99,17.99,96400.0,14.9658,14.9658,14.9326,14.9326,96400.0
2010-06-11 15:10:00,17.98,17.99,17.96,17.97,92400.0,14.9243,14.9326,14.9077,14.916,92400.0
2010-06-11 15:15:00,17.98,18.02,17.98,18.01,68400.0,14.9243,14.9575,14.9243,14.9492,68400.0
2010-06-11 15:20:00,18.0,18.0,17.99,18.0,89600.0,14.9409,14.9409,14.9326,14.9409,89600.0
2010-06-11 15:25:00,18.0,18.05,18.0,18.02,105200.0,14.9409,14.9824,14.9409,14.9575,105200.0
2010-06-11 15:30:00,18.01,18.04,18.0,18.03,158400.0,14.9492,14.9741,14.9409,14.9658,158400.0
2010-06-11 15:35:00,18.03,18.05,18.02,18.05,288400.0,14.9658,14.9824,14.9575,14.9824,288400.0
2010-06-11 15:40:00,18.05,18.09,18.05,18.07,401600.0,14.9824,15.0156,14.9824,14.999,401600.0
2010-06-11 15:45:00,18.07,18.11,18.06,18.1,458800.0,14.999,15.0322,14.9907,15.0239,458800.0
2010-06-11 15:50:00,18.1,18.1,18.06,18.09,622800.0,15.0239,15.0239,14.9907,15.0156,622800.0
2010-06-11 15:55:00,18.08,18.09,18.07,18.09,894400.0,15.0073,15.0156,14.999,15.0156,894400.0
2010-06-14 09:30:00,18.12,18.12,17.98,17.99,335200.0,15.0405,15.0405,14.9243,14.9326,335200.0
2010-06-14 09:35:00,17.99,18.08,17.99,18.07,97200.0,14.9326,15.0073,14.9326,14.999,97200.0
2010-06-14 09:40:00,18.07,18.14,18.07,18.12,98400.0,14.999,15.0571,14.999,15.0405,98400.0
2010-06-14 09:45:00,18.11,18.15,18.1,18.11,260800.0,15.0322,15.0655,15.0239,15.0322,260800.0
2010-06-14 09:50:00,18.11,18.11,18.1,18.1,97600.0,15.0322,15.0322,15.0239,15.0239,97600.0
2010-06-14 09:55:00,18.1,18.11,18.1,18.11,66800.0,15.0239,15.0322,15.0239,15.0322,66800.0
2010-06-14 10:00:00,18.11,18.16,18.1,18.16,74400.0,15.0322,15.0738,15.0239,15.0738,74400.0
2010-06-14 10:05:00,18.16,18.18,18.15,18.16,56400.0,15.0738,15.0904,15.0655,15.0738,56400.0
2010-06-14 10:10:00,18.17,18.2,18.16,18.18,53200.0,15.0821,15.107,15.0738,15.0904,53200.0
2010-06-14 10:15:00,18.18,18.23,18.18,18.23,73600.0,15.0904,15.1319,15.0904,15.1319,73600.0
2010-06-14 10:20:00,18.23,18.23,18.2,18.21,96000.0,15.1319,15.1319,15.107,15.1153,96000.0
2010-06-14 10:25:00,18.21,18.21,18.17,18.21,100800.0,15.1153,15.1153,15.0821,15.1153,100800.0
2010-06-14 10:30:00,18.21,18.22,18.17,18.17,98800.0,15.1153,15.1236,15.0821,15.0821,98800.0
2010-06-14 10:35:00,18.17,18.17,18.13,18.14,99600.0,15.0821,15.0821,15.0488,15.0571,99600.0
2010-06-14 10:40:00,18.14,18.16,18.11,18.12,118000.0,15.0571,15.0738,15.0322,15.0405,118000.0
2010-06-14 10:45:00,18.12,18.14,18.11,18.14,94800.0,15.0405,15.0571,15.0322,15.0571,94800.0
2010-06-14 10:50:00,18.14,18.17,18.14,18.16,78400.0,15.0571,15.0821,15.0571,15.0738,78400.0
2010-06-14 10:55:00,18.16,18.19,18.16,18.19,54400.0,15.0738,15.0987,15.0738,15.0987,54400.0
2010-06-14 11:00:00,18.18,18.2,18.18,18.19,57200.0,15.0904,15.107,15.0904,15.0987,57200.0
2010-06-14 11:05:00,18.19,18.22,18.18,18.22,69200.0,15.0987,15.1236,15.0904,15.1236,69200.0
2010-06-14 11:10:00,18.22,18.23,18.21,18.22,46400.0,15.1236,15.1319,15.1153,15.1236,46400.0
2010-06-14 11:15:00,18.22,18.23,18.2,18.21,71600.0,15.1236,15.1319,15.107,15.1153,71600.0
2010-06-14 11:20:00,18.21,18.24,18.2,18.2,80800.0,15.1153,15.1402,15.107,15.107,80800.0
2010-06-14 11:25:00,18.2,18.2,18.14,18.14,119200.0,15.107,15.107,15.0571,15.0571,119200.0
2010-06-14 11:30:00,18.14,18.16,18.13,18.16,120400.0,15.0571,15.0738,15.0488,15.0738,120400.0
2010-06-14 11:35:00,18.16,18.16,18.14,18.14,124000.0,15.0738,15.0738,15.0571,15.0571,124000.0
2010-06-14 11:40:00,18.14,18.17,18.14,18.16,81600.0,15.0571,15.0821,15.0571,15.0738,81600.0
2010-06-14 11:45:00,18.16,18.17,18.13,18.13,95600.0,15.0738,15.0821,15.0488,15.0488,95600.0
2010-06-14 11:50:00,18.13,18.16,18.13,18.15,62400.0,15.0488,15.0738,15.0488,15.0655,62400.0
2010-06-14 11:55:00,18.15,18.16,18.14,18.14,40000.0,15.0655,15.0738,15.0571,15.0571,40000.0
2010-06-14 12:00:00,18.13,18.17,18.13,18.15,81200.0,15.0488,15.0821,15.0488,15.0655,81200.0
2010-06-14 12:05:00,18.15,18.15,18.13,18.14,73600.0,15.0655,15.0655,15.0488,15.0571,73600.0
2010-06-14 12:10:00,18.15,18.17,18.14,18.17,45200.0,15.0655,15.0821,15.0571,15.0821,45200.0
2010-06-14 12:15:00,18.16,18.16,18.13,18.13,48800.0,15.0738,15.0738,15.0488,15.0488,48800.0
2010-06-14 12:20:00,18.13,18.14,18.13,18.13,152400.0,15.0488,15.0571,15.0488,15.0488,152400.0
2010-06-14 12:25:00,18.13,18.15,18.13,18.15,76000.0,15.0488,15.0655,15.0488,15.0655,76000.0
2010-06-14 12:30:00,18.14,18.15,18.13,18.14,87600.0,15.0571,15.0655,15.0488,15.0571,87600.0
2010-06-14 12:35:00,18.13,18.14,18.11,18.12,88800.0,15.0488,15.0571,15.0322,15.0405,88800.0
2010-06-14 12:40:00,18.12,18.15,18.12,18.14,78800.0,15.0405,15.0655,15.0405,15.0571,78800.0
2010-06-14 12:45:00,18.13,18.15,18.11,18.12,58800.0,15.0488,15.0655,15.0322,15.0405,58800.0
2010-06-14 12:50:00,18.13,18.13,18.11,18.13,76400.0,15.0488,15.0488,15.0322,15.0488,76400.0
2010-06-14 12:55:00,18.12,18.13,18.08,18.08,128000.0,15.0405,15.0488,15.0073,15.0073,128000.0
2010-06-14 13:00:00,18.08,18.11,18.08,18.11,69600.0,15.0073,15.0322,15.0073,15.0322,69600.0
2010-06-14 13:05:00,18.11,18.12,18.08,18.09,172400.0,15.0322,15.0405,15.0073,15.0156,172400.0
2010-06-14 13:10:00,18.09,18.12,18.07,18.09,132400.0,15.0156,15.0405,14.999,15.0156,132400.0
2010-06-14 13:15:00,18.09,18.13,18.08,18.11,93200.0,15.0156,15.0488,15.0073,15.0322,93200.0
2010-06-14 13:20:00,18.11,18.13,18.1,18.12,126400.0,15.0322,15.0488,15.0239,15.0405,126400.0
2010-06-14 13:25:00,18.12,18.12,18.1,18.11,66800.0,15.0405,15.0405,15.0239,15.0322,66800.0
2010-06-14 13:30:00,18.12,18.15,18.12,18.15,43600.0,15.0405,15.0655,15.0405,15.0655,43600.0
2010-06-14 13:35:00,18.14,18.17,18.14,18.16,75200.0,15.0571,15.0821,15.0571,15.0738,75200.0
2010-06-14 13:40:00,18.16,18.17,18.16,18.17,38400.0,15.0738,15.0821,15.0738,15.0821,38400.0
2010-06-14 13:45:00,18.17,18.18,18.16,18.16,56800.0,15.0821,15.0904,15.0738,15.0738,56800.0
2010-06-14 13:50:00,18.15,18.16,18.14,18.14,80000.0,15.0655,15.0738,15.0571,15.0571,80000.0
2010-06-14 13:55:00,18.15,18.16,18.11,18.11,86800.0,15.0655,15.0738,15.0322,15.0322,86800.0
2010-06-14 14:00:00,18.11,18.12,18.09,18.1,104800.0,15.0322,15.0405,15.0156,15.0239,104800.0
2010-06-14 14:05:00,18.1,18.13,18.08,18.12,59200.0,15.0239,15.0488,15.0073,15.0405,59200.0
2010-06-14 14:10:00,18.12,18.15,18.12,18.14,39200.0,15.0405,15.0655,15.0405,15.0571,39200.0
2010-06-14 14:15:00,18.14,18.14,18.08,18.11,104800.0,15.0571,15.0571,15.0073,15.0322,104800.0
2010-06-14 14:20:00,18.1,18.13,18.08,18.13,78800.0,15.0239,15.0488,15.0073,15.0488,78800.0
2010-06-14 14:25:00,18.13,18.15,18.11,18.15,48000.0,15.0488,15.0655,15.0322,15.0655,48000.0
2010-06-14 14:30:00,18.15,18.15,18.1,18.12,67200.0,15.0655,15.0655,15.0239,15.0405,67200.0
2010-06-14 14:35:00,18.11,18.13,18.1,18.11,92800.0,15.0322,15.0488,15.0239,15.0322,92800.0
2010-06-14 14:40:00,18.11,18.15,18.09,18.14,76400.0,15.0322,15.0655,15.0156,15.0571,76400.0
2010-06-14 14:45:00,18.15,18.18,18.14,18.17,89200.0,15.0655,15.0904,15.0571,15.0821,89200.0
2010-06-14 14:50:00,18.17,18.2,18.15,18.19,88800.0,15.0821,15.107,15.0655,15.0987,88800.0
2010-06-14 14:55:00,18.18,18.2,18.17,18.2,96400.0,15.0904,15.107,15.0821,15.107,96400.0
2010-06-14 15:00:00,18.19,18.21,18.15,18.15,84400.0,15.0987,15.1153,15.0655,15.0655,84400.0
2010-06-14 15:05:00,18.15,18.19,18.14,18.19,106400.0,15.0655,15.0987,15.0571,15.0987,106400.0
2010-06-14 15:10:00,18.18,18.19,18.17,18.18,67600.0,15.0904,15.0987,15.0821,15.0904,67600.0
2010-06-14 15:15:00,18.18,18.22,18.17,18.2,98000.0,15.0904,15.1236,15.0821,15.107,98000.0
2010-06-14 15:20:00,18.19,18.2,18.14,18.16,112000.0,15.0987,15.107,15.0571,15.0738,112000.0
2010-06-14 15:25:00,18.16,18.16,18.14,18.15,194400.0,15.0738,15.0738,15.0571,15.0655,194400.0
2010-06-14 15:30:00,18.15,18.15,18.08,18.09,198000.0,15.0655,15.0655,15.0073,15.0156,198000.0
2010-06-14 15:35:00,18.09,18.1,18.07,18.08,292800.0,15.0156,15.0239,14.999,15.0073,292800.0
2010-06-14 15:40:00,18.08,18.1,18.06,18.09,294000.0,15.0073,15.0239,14.9907,15.0156,294000.0
2010-06-14 15:45:00,18.09,18.12,18.07,18.09,291600.0,15.0156,15.0405,14.999,15.0156,291600.0
2010-06-14 15:50:00,18.09,18.09,18.04,18.06,349600.0,15.0156,15.0156,14.9741,14.9907,349600.0
2010-06-14 15:55:00,18.06,18.08,18.04,18.06,450800.0,14.9907,15.0073,14.9741,14.9907,450800.0
2010-06-15 09:30:00,18.07,18.18,18.07,18.18,226000.0,14.999,15.0904,14.999,15.0904,226000.0
2010-06-15 09:35:00,18.19,18.2,18.16,18.17,126400.0,15.0987,15.107,15.0738,15.0821,126400.0
2010-06-15 09:40:00,18.17,18.2,18.16,18.18,122000.0,15.0821,15.107,15.0738,15.0904,122000.0
2010-06-15 09:45:00,18.18,18.24,18.18,18.23,52800.0,15.0904,15.1402,15.0904,15.1319,52800.0
2010-06-15 09:50:00,18.23,18.25,18.22,18.23,60000.0,15.1319,15.1485,15.1236,15.1319,60000.0
2010-06-15 09:55:00,18.23,18.27,18.23,18.23,84000.0,15.1319,15.1651,15.1319,15.1319,84000.0
2010-06-15 10:00:00,18.23,18.23,18.15,18.17,70400.0,15.1319,15.1319,15.0655,15.0821,70400.0
2010-06-15 10:05:00,18.17,18.23,18.17,18.2,70400.0,15.0821,15.1319,15.0821,15.107,70400.0
2010-06-15 10:10:00,18.21,18.21,18.14,18.15,138800.0,15.1153,15.1153,15.0571,15.0655,138800.0
2010-06-15 10:15:00,18.15,18.16,18.12,18.14,72000.0,15.0655,15.0738,15.0405,15.0571,72000.0
2010-06-15 10:20:00,18.13,18.17,18.13,18.17,38000.0,15.0488,15.0821,15.0488,15.0821,38000.0
2010-06-15 10:25:00,18.17,18.21,18.16,18.2,43600.0,15.0821,15.1153,15.0738,15.107,43600.0
2010-06-15 10:30:00,18.2,18.22,18.18,18.18,57200.0,15.107,15.1236,15.0904,15.0904,57200.0
2010-06-15 10:35:00,18.18,18.22,18.18,18.19,44400.0,15.0904,15.1236,15.0904,15.0987,44400.0
2010-06-15 10:40:00,18.2,18.22,18.18,18.22,48400.0,15.107,15.1236,15.0904,15.1236,48400.0
2010-06-15 10:45:00,18.22,18.27,18.22,18.26,105600.0,15.1236,15.1651,15.1236,15.1568,105600.0
2010-06-15 10:50:00,18.27,18.29,18.16,18.29,86800.0,15.1651,15.1817,15.0738,15.1817,86800.0
2010-06-15 10:55:00,18.29,18.29,18.25,18.26,58800.0,15.1817,15.1817,15.1485,15.1568,58800.0
2010-06-15 11:00:00,18.26,18.29,18.26,18.28,94000.0,15.1568,15.1817,15.1568,15.1734,94000.0
2010-06-15 11:05:00,18.28,18.29,18.26,18.28,81200.0,15.1734,15.1817,15.1568,15.1734,81200.0
2010-06-15 11:10:00,18.27,18.28,18.25,18.25,41200.0,15.1651,15.1734,15.1485,15.1485,41200.0
2010-06-15 11:15:00,18.26,18.27,18.25,18.25,56000.0,15.1568,15.1651,15.1485,15.1485,56000.0
2010-06-15 11:20:00,18.25,18.26,18.25,18.25,54800.0,15.1485,15.1568,15.1485,15.1485,54800.0
2010-06-15 11:25:00,18.25,18.27,18.24,18.24,54400.0,15.1485,15.1651,15.1402,15.1402,54400.0
2010-06-15 11:30:00,18.23,18.24,18.21,18.23,74000.0,15.1319,15.1402,15.1153,15.1319,74000.0
2010-06-15 11:35:00,18.22,18.25,18.22,18.22,34400.0,15.1236,15.1485,15.1236,15.1236,34400.0
2010-06-15 11:40:00,18.22,18.24,18.22,18.24,58800.0,15.1236,15.1402,15.1236,15.1402,58800.0
2010-06-15 11:45:00,18.25,18.25,18.24,18.25,71600.0,15.1485,15.1485,15.1402,15.1485,71600.0
2010-06-15 11:50:00,18.25,18.3,18.25,18.29,74400.0,15.1485,15.19,15.1485,15.1817,74400.0
2010-06-15 11:55:00,18.29,18.31,18.27,18.27,59600.0,15.1817,15.1983,15.1651,15.1651,59600.0
2010-06-15 12:00:00,18.27,18.32,18.27,18.31,82400.0,15.1651,15.2066,15.1651,15.1983,82400.0
2010-06-15 12:05:00,18.31,18.32,18.31,18.31,43200.0,15.1983,15.2066,15.1983,15.1983,43200.0
2010-06-15 12:10:00,18.31,18.32,18.28,18.32,71600.0,15.1983,15.2066,15.1734,15.2066,71600.0
2010-06-15 12:15:00,18.32,18.32,18.31,18.32,76800.0,15.2066,15.2066,15.1983,15.2066,76800.0
2010-06-15 12:20:00,18.32,18.34,18.31,18.31,69600.0,15.2066,15.2232,15.1983,15.1983,69600.0
2010-06-15 12:25:00,18.31,18.32,18.3,18.32,30000.0,15.1983,15.2066,15.19,15.2066,30000.0
2010-06-15 12:30:00,18.32,18.35,18.32,18.34,71600.0,15.2066,15.2315,15.2066,15.2232,71600.0
2010-06-15 12:35:00,18.34,18.35,18.29,18.29,60000.0,15.2232,15.2315,15.1817,15.1817,60000.0
2010-06-15 12:40:00,18.29,18.29,18.25,18.26,111200.0,15.1817,15.1817,15.1485,15.1568,111200.0
2010-06-15 12:45:00,18.26,18.29,18.25,18.28,44800.0,15.1568,15.1817,15.1485,15.1734,44800.0
2010-06-15 12:50:00,18.29,18.31,18.28,18.3,52000.0,15.1817,15.1983,15.1734,15.19,52000.0
2010-06-15 12:55:00,18.3,18.32,18.28,18.31,75200.0,15.19,15.2066,15.1734,15.1983,75200.0
2010-06-15 13:00:00,18.31,18.31,18.28,18.29,62400.0,15.1983,15.1983,15.1734,15.1817,62400.0
2010-06-15 13:05:00,18.29,18.29,18.25,18.26,69200.0,15.1817,15.1817,15.1485,15.1568,69200.0
2010-06-15 13:10:00,18.25,18.28,18.25,18.27,53600.0,15.1485,15.1734,15.1485,15.1651,53600.0
2010-06-15 13:15:00,18.28,18.34,18.28,18.34,103200.0,15.1734,15.2232,15.1734,15.2232,103200.0
2010-06-15 13:20:00,18.33,18.34,18.32,18.34,99600.0,15.2149,15.2232,15.2066,15.2232,99600.0
2010-06-15 13:25:00,18.33,18.34,18.31,18.33,121200.0,15.2149,15.2232,15.1983,15.2149,121200.0
2010-06-15 13:30:00,18.33,18.34,18.32,18.34,34400.0,15.2149,15.2232,15.2066,15.2232,34400.0
2010-06-15 13:35:00,18.35,18.37,18.35,18.36,67600.0,15.2315,15.2481,15.2315,15.2398,67600.0
2010-06-15 13:40:00,18.36,18.36,18.35,18.36,66000.0,15.2398,15.2398,15.2315,15.2398,66000.0
2010-06-15 13:45:00,18.36,18.38,18.36,18.38,130400.0,15.2398,15.2564,15.2398,15.2564,130400.0
2010-06-15 13:50:00,18.38,18.38,18.37,18.37,44800.0,15.2564,15.2564,15.2481,15.2481,44800.0
2010-06-15 13:55:00,18.37,18.38,18.36,18.37,54800.0,15.2481,15.2564,15.2398,15.2481,54800.0
2010-06-15 14:00:00,18.37,18.4,18.37,18.39,47200.0,15.2481,15.273,15.2481,15.2647,47200.0
2010-06-15 14:05:00,18.39,18.43,18.38,18.43,98000.0,15.2647,15.2979,15.2564,15.2979,98000.0
2010-06-15 14:10:00,18.43,18.43,18.42,18.43,60400.0,15.2979,15.2979,15.2896,15.2979,60400.0
2010-06-15 14:15:00,18.43,18.45,18.43,18.45,71600.0,15.2979,15.3145,15.2979,15.3145,71600.0
2010-06-15 14:20:00,18.45,18.46,18.43,18.43,186400.0,15.3145,15.3228,15.2979,15.2979,186400.0
2010-06-15 14:25:00,18.43,18.46,18.43,18.45,50800.0,15.2979,15.3228,15.2979,15.3145,50800.0
2010-06-15 14:30:00,18.45,18.45,18.42,18.43,73600.0,15.3145,15.3145,15.2896,15.2979,73600.0
2010-06-15 14:35:00,18.42,18.43,18.41,18.41,84800.0,15.2896,15.2979,15.2813,15.2813,84800.0
2010-06-15 14:40:00,18.41,18.42,18.4,18.41,60800.0,15.2813,15.2896,15.273,15.2813,60800.0
2010-06-15 14:45:00,18.41,18.42,18.39,18.41,78000.0,15.2813,15.2896,15.2647,15.2813,78000.0
2010-06-15 14:50:00,18.41,18.42,18.41,18.41,73200.0,15.2813,15.2896,15.2813,15.2813,73200.0
2010-06-15 14:55:00,18.41,18.42,18.4,18.42,95200.0,15.2813,15.2896,15.273,15.2896,95200.0
2010-06-15 15:00:00,18.42,18.42,18.39,18.39,120400.0,15.2896,15.2896,15.2647,15.2647,120400.0
2010-06-15 15:05:00,18.4,18.41,18.4,18.4,174000.0,15.273,15.2813,15.273,15.273,174000.0
2010-06-15 15:10:00,18.4,18.42,18.39,18.39,285600.0,15.273,15.2896,15.2647,15.2647,285600.0
2010-06-15 15:15:00,18.4,18.42,18.39,18.41,220800.0,15.273,15.2896,15.2647,15.2813,220800.0
2010-06-15 15:20:00,18.41,18.43,18.41,18.43,195600.0,15.2813,15.2979,15.2813,15.2979,195600.0
2010-06-15 15:25:00,18.43,18.43,18.42,18.43,120400.0,15.2979,15.2979,15.2896,15.2979,120400.0
2010-06-15 15:30:00,18.43,18.43,18.4,18.41,186000.0,15.2979,15.2979,15.273,15.2813,186000.0
2010-06-15 15:35:00,18.41,18.48,18.41,18.47,244000.0,15.2813,15.3394,15.2813,15.3311,244000.0
2010-06-15 15:40:00,18.47,18.48,18.45,18.46,164000.0,15.3311,15.3394,15.3145,15.3228,164000.0
2010-06-15 15:45:00,18.46,18.47,18.45,18.46,326400.0,15.3228,15.3311,15.3145,15.3228,326400.0
2010-06-15 15:50:00,18.46,18.49,18.46,18.49,407600.0,15.3228,15.3477,15.3228,15.3477,407600.0
2010-06-15 15:55:00,18.49,18.5,18.47,18.49,500000.0,15.3477,15.356,15.3311,15.3477,500000.0
2010-06-16 09:30:00,18.34,18.4,18.34,18.38,117200.0,15.2232,15.273,15.2232,15.2564,117200.0
2010-06-16 09:35:00,18.36,18.37,18.27,18.36,119200.0,15.2398,15.2481,15.1651,15.2398,119200.0
2010-06-16 09:40:00,18.36,18.43,18.36,18.42,82000.0,15.2398,15.2979,15.2398,15.2896,82000.0
2010-06-16 09:45:00,18.42,18.45,18.41,18.41,116000.0,15.2896,15.3145,15.2813,15.2813,116000.0
2010-06-16 09:50:00,18.41,18.42,18.39,18.42,138000.0,15.2813,15.2896,15.2647,15.2896,138000.0
2010-06-16 09:55:00,18.42,18.47,18.41,18.47,90000.0,15.2896,15.3311,15.2813,15.3311,90000.0
2010-06-16 10:00:00,18.48,18.5,18.46,18.49,156800.0,15.3394,15.356,15.3228,15.3477,156800.0
2010-06-16 10:05:00,18.49,18.49,18.44,18.44,64400.0,15.3477,15.3477,15.3062,15.3062,64400.0
2010-06-16 10:10:00,18.44,18.48,18.43,18.48,73600.0,15.3062,15.3394,15.2979,15.3394,73600.0
2010-06-16 10:15:00,18.48,18.48,18.44,18.46,89600.0,15.3394,15.3394,15.3062,15.3228,89600.0
2010-06-16 10:20:00,18.45,18.45,18.38,18.39,80800.0,15.3145,15.3145,15.2564,15.2647,80800.0
2010-06-16 10:25:00,18.39,18.41,18.38,18.4,94000.0,15.2647,15.2813,15.2564,15.273,94000.0
2010-06-16 10:30:00,18.4,18.4,18.37,18.38,122800.0,15.273,15.273,15.2481,15.2564,122800.0
2010-06-16 10:35:00,18.38,18.4,18.38,18.38,57200.0,15.2564,15.273,15.2564,15.2564,57200.0
2010-06-16 10:40:00,18.39,18.42,18.39,18.41,62400.0,15.2647,15.2896,15.2647,15.2813,62400.0
2010-06-16 10:45:00,18.41,18.43,18.4,18.41,64400.0,15.2813,15.2979,15.273,15.2813,64400.0
2010-06-16 10:50:00,18.41,18.41,18.39,18.39,57600.0,15.2813,15.2813,15.2647,15.2647,57600.0
2010-06-16 10:55:00,18.39,18.42,18.39,18.41,56000.0,15.2647,15.2896,15.2647,15.2813,56000.0
2010-06-16 11:00:00,18.41,18.42,18.39,18.41,83600.0,15.2813,15.2896,15.2647,15.2813,83600.0
2010-06-16 11:05:00,18.41,18.44,18.41,18.41,90400.0,15.2813,15.3062,15.2813,15.2813,90400.0
2010-06-16 11:10:00,18.41,18.43,18.41,18.42,80400.0,15.2813,15.2979,15.2813,15.2896,80400.0
2010-06-16 11:15:00,18.42,18.43,18.42,18.43,56800.0,15.2896,15.2979,15.2896,15.2979,56800.0
2010-06-16 11:20:00,18.43,18.44,18.41,18.44,52000.0,15.2979,15.3062,15.2813,15.3062,52000.0
2010-06-16 11:25:00,18.44,18.49,18.44,18.47,135200.0,15.3062,15.3477,15.3062,15.3311,135200.0
2010-06-16 11:30:00,18.47,18.48,18.44,18.44,103200.0,15.3311,15.3394,15.3062,15.3062,103200.0
2010-06-16 11:35:00,18.44,18.46,18.44,18.45,59200.0,15.3062,15.3228,15.3062,15.3145,59200.0
2010-06-16 11:40:00,18.45,18.47,18.44,18.45,76800.0,15.3145,15.3311,15.3062,15.3145,76800.0
2010-06-16 11:45:00,18.45,18.45,18.42,18.42,55200.0,15.3145,15.3145,15.2896,15.2896,55200.0
2010-06-16 11:50:00,18.42,18.44,18.42,18.42,66800.0,15.2896,15.3062,15.2896,15.2896,66800.0
2010-06-16 11:55:00,18.42,18.44,18.42,18.44,33600.0,15.2896,15.3062,15.2896,15.3062,33600.0
2010-06-16 12:00:00,18.44,18.5,18.44,18.49,116800.0,15.3062,15.356,15.3062,15.3477,116800.0
2010-06-16 12:05:00,18.49,18.49,18.48,18.48,32000.0,15.3477,15.3477,15.3394,15.3394,32000.0
2010-06-16 12:10:00,18.48,18.49,18.46,18.46,24800.0,15.3394,15.3477,15.3228,15.3228,24800.0
2010-06-16 12:15:00,18.47,18.47,18.46,18.46,22000.0,15.3311,15.3311,15.3228,15.3228,22000.0
2010-06-16 12:20:00,18.47,18.47,18.46,18.47,20000.0,15.3311,15.3311,15.3228,15.3311,20000.0
2010-06-16 12:25:00,18.47,18.47,18.45,18.46,20000.0,15.3311,15.3311,15.3145,15.3228,20000.0
2010-06-16 12:30:00,18.46,18.48,18.45,18.45,39200.0,15.3228,15.3394,15.3145,15.3145,39200.0
2010-06-16 12:35:00,18.46,18.46,18.44,18.44,19200.0,15.3228,15.3228,15.3062,15.3062,19200.0
2010-06-16 12:40:00,18.44,18.47,18.43,18.47,57600.0,15.3062,15.3311,15.2979,15.3311,57600.0
2010-06-16 12:45:00,18.47,18.47,18.45,18.46,66000.0,15.3311,15.3311,15.3145,15.3228,66000.0
2010-06-16 12:50:00,18.46,18.47,18.45,18.47,96400.0,15.3228,15.3311,15.3145,15.3311,96400.0
2010-06-16 12:55:00,18.47,18.47,18.45,18.47,53200.0,15.3311,15.3311,15.3145,15.3311,53200.0
2010-06-16 13:00:00,18.47,18.49,18.47,18.49,92000.0,15.3311,15.3477,15.3311,15.3477,92000.0
2010-06-16 13:05:00,18.49,18.5,18.49,18.49,89600.0,15.3477,15.356,15.3477,15.3477,89600.0
2010-06-16 13:10:00,18.49,18.5,18.48,18.5,62000.0,15.3477,15.356,15.3394,15.356,62000.0
2010-06-16 13:15:00,18.5,18.5,18.48,18.49,108400.0,15.356,15.356,15.3394,15.3477,108400.0
2010-06-16 13:20:00,18.49,18.52,18.49,18.5,160800.0,15.3477,15.3726,15.3477,15.356,160800.0
2010-06-16 13:25:00,18.5,18.51,18.49,18.51,74400.0,15.356,15.3643,15.3477,15.3643,74400.0
2010-06-16 13:30:00,18.51,18.51,18.49,18.51,57600.0,15.3643,15.3643,15.3477,15.3643,57600.0
2010-06-16 13:35:00,18.51,18.55,18.5,18.55,190800.0,15.3643,15.3975,15.356,15.3975,190800.0
2010-06-16 13:40:00,18.54,18.55,18.53,18.54,114400.0,15.3892,15.3975,15.3809,15.3892,114400.0
2010-06-16 13:45:00,18.54,18.56,18.53,18.56,132400.0,15.3892,15.4058,15.3809,15.4058,132400.0
2010-06-16 13:50:00,18.56,18.59,18.56,18.57,146800.0,15.4058,15.4307,15.4058,15.4141,146800.0
2010-06-16 13:55:00,18.57,18.58,18.56,18.58,90800.0,15.4141,15.4224,15.4058,15.4224,90800.0
2010-06-16 14:00:00,18.58,18.61,18.58,18.61,103600.0,15.4224,15.4473,15.4224,15.4473,103600.0
2010-06-16 14:05:00,18.61,18.63,18.6,18.62,120000.0,15.4473,15.4639,15.439,15.4556,120000.0
2010-06-16 14:10:00,18.62,18.63,18.6,18.6,129600.0,15.4556,15.4639,15.439,15.439,129600.0
2010-06-16 14:15:00,18.6,18.6,18.58,18.58,99600.0,15.439,15.439,15.4224,15.4224,99600.0
2010-06-16 14:20:00,18.58,18.58,18.57,18.57,58400.0,15.4224,15.4224,15.4141,15.4141,58400.0
2010-06-16 14:25:00,18.57,18.58,18.56,18.57,82000.0,15.4141,15.4224,15.4058,15.4141,82000.0
2010-06-16 14:30:00,18.57,18.58,18.55,18.56,177600.0,15.4141,15.4224,15.3975,15.4058,177600.0
2010-06-16 14:35:00,18.56,18.56,18.53,18.53,88800.0,15.4058,15.4058,15.3809,15.3809,88800.0
2010-06-16 14:40:00,18.54,18.56,18.52,18.55,144400.0,15.3892,15.4058,15.3726,15.3975,144400.0
2010-06-16 14:45:00,18.55,18.57,18.53,18.57,146800.0,15.3975,15.4141,15.3809,15.4141,146800.0
2010-06-16 14:50:00,18.57,18.57,18.53,18.55,144400.0,15.4141,15.4141,15.3809,15.3975,144400.0
2010-06-16 14:55:00,18.55,18.56,18.53,18.54,109600.0,15.3975,15.4058,15.3809,15.3892,109600.0
2010-06-16 15:00:00,18.54,18.54,18.5,18.52,135200.0,15.3892,15.3892,15.356,15.3726,135200.0
2010-06-16 15:05:00,18.52,18.55,18.51,18.52,139200.0,15.3726,15.3975,15.3643,15.3726,139200.0
2010-06-16 15:10:00,18.52,18.56,18.52,18.55,318400.0,15.3726,15.4058,15.3726,15.3975,318400.0
2010-06-16 15:15:00,18.55,18.56,18.53,18.53,440400.0,15.3975,15.4058,15.3809,15.3809,440400.0
2010-06-16 15:20:00,18.54,18.54,18.48,18.49,322000.0,15.3892,15.3892,15.3394,15.3477,322000.0
2010-06-16 15:25:00,18.49,18.5,18.47,18.47,616000.0,15.3477,15.356,15.3311,15.3311,616000.0
2010-06-16 15:30:00,18.47,18.48,18.44,18.45,724000.0,15.3311,15.3394,15.3062,15.3145,724000.0
2010-06-16 15:35:00,18.44,18.45,18.42,18.44,716800.0,15.3062,15.3145,15.2896,15.3062,716800.0
2010-06-16 15:40:00,18.44,18.44,18.4,18.41,605200.0,15.3062,15.3062,15.273,15.2813,605200.0
2010-06-16 15:45:00,18.41,18.46,18.41,18.43,645600.0,15.2813,15.3228,15.2813,15.2979,645600.0
2010-06-16 15:50:00,18.43,18.45,18.41,18.44,709600.0,15.2979,15.3145,15.2813,15.3062,709600.0
2010-06-16 15:55:00,18.44,18.47,18.44,18.46,603200.0,15.3062,15.3311,15.3062,15.3228,603200.0
2010-06-17 09:30:00,18.61,18.61,18.57,18.59,116400.0,15.4473,15.4473,15.4141,15.4307,116400.0
2010-06-17 09:35:00,18.6,18.6,18.5,18.53,66800.0,15.439,15.439,15.356,15.3809,66800.0
2010-06-17 09:40:00,18.52,18.53,18.47,18.5,227200.0,15.3726,15.3809,15.3311,15.356,227200.0
2010-06-17 09:45:00,18.5,18.52,18.5,18.5,124800.0,15.356,15.3726,15.356,15.356,124800.0
2010-06-17 09:50:00,18.5,18.5,18.47,18.48,147600.0,15.356,15.356,15.3311,15.3394,147600.0
2010-06-17 09:55:00,18.48,18.53,18.47,18.53,99600.0,15.3394,15.3809,15.3311,15.3809,99600.0
2010-06-17 10:00:00,18.53,18.53,18.46,18.48,446800.0,15.3809,15.3809,15.3228,15.3394,446800.0
2010-06-17 10:05:00,18.48,18.49,18.45,18.46,186800.0,15.3394,15.3477,15.3145,15.3228,186800.0
2010-06-17 10:10:00,18.46,18.49,18.41,18.43,196800.0,15.3228,15.3477,15.2813,15.2979,196800.0
2010-06-17 10:15:00,18.43,18.45,18.41,18.45,205600.0,15.2979,15.3145,15.2813,15.3145,205600.0
2010-06-17 10:20:00,18.44,18.46,18.43,18.45,132400.0,15.3062,15.3228,15.2979,15.3145,132400.0
2010-06-17 10:25:00,18.45,18.48,18.43,18.47,96400.0,15.3145,15.3394,15.2979,15.3311,96400.0
2010-06-17 10:30:00,18.48,18.48,18.43,18.43,84800.0,15.3394,15.3394,15.2979,15.2979,84800.0
2010-06-17 10:35:00,18.43,18.47,18.41,18.43,146800.0,15.2979,15.3311,15.2813,15.2979,146800.0
2010-06-17 10:40:00,18.43,18.45,18.41,18.45,116400.0,15.2979,15.3145,15.2813,15.3145,116400.0
2010-06-17 10:45:00,18.45,18.48,18.43,18.48,139600.0,15.3145,15.3394,15.2979,15.3394,139600.0
2010-06-17 10:50:00,18.47,18.49,18.45,18.49,89200.0,15.3311,15.3477,15.3145,15.3477,89200.0
2010-06-17 10:55:00,18.49,18.5,18.48,18.48,69600.0,15.3477,15.356,15.3394,15.3394,69600.0
2010-06-17 11:00:00,18.48,18.49,18.45,18.47,102800.0,15.3394,15.3477,15.3145,15.3311,102800.0
2010-06-17 11:05:00,18.47,18.51,18.46,18.51,136000.0,15.3311,15.3643,15.3228,15.3643,136000.0
2010-06-17 11:10:00,18.51,18.53,18.5,18.5,98400.0,15.3643,15.3809,15.356,15.356,98400.0
2010-06-17 11:15:00,18.5,18.5,18.46,18.46,83200.0,15.356,15.356,15.3228,15.3228,83200.0
2010-06-17 11:20:00,18.47,18.5,18.47,18.49,57600.0,15.3311,15.356,15.3311,15.3477,57600.0
2010-06-17 11:25:00,18.49,18.52,18.49,18.49,78400.0,15.3477,15.3726,15.3477,15.3477,78400.0
2010-06-17 11:30:00,18.49,18.54,18.49,18.53,83200.0,15.3477,15.3892,15.3477,15.3809,83200.0
2010-06-17 11:35:00,18.53,18.57,18.53,18.57,124400.0,15.3809,15.4141,15.3809,15.4141,124400.0
2010-06-17 11:40:00,18.57,18.57,18.54,18.54,69200.0,15.4141,15.4141,15.3892,15.3892,69200.0
2010-06-17 11:45:00,18.54,18.58,18.52,18.57,73200.0,15.3892,15.4224,15.3726,15.4141,73200.0
2010-06-17 11:50:00,18.57,18.58,18.56,18.58,53600.0,15.4141,15.4224,15.4058,15.4224,53600.0
2010-06-17 11:55:00,18.58,18.6,18.56,18.57,81200.0,15.4224,15.439,15.4058,15.4141,81200.0
2010-06-17 12:00:00,18.57,18.57,18.55,18.56,72400.0,15.4141,15.4141,15.3975,15.4058,72400.0
2010-06-17 12:05:00,18.56,18.6,18.56,18.59,65200.0,15.4058,15.439,15.4058,15.4307,65200.0
2010-06-17 12:10:00,18.59,18.6,18.56,18.58,66000.0,15.4307,15.439,15.4058,15.4224,66000.0
2010-06-17 12:15:00,18.58,18.58,18.57,18.57,44400.0,15.4224,15.4224,15.4141,15.4141,44400.0
2010-06-17 12:20:00,18.57,18.57,18.55,18.57,98400.0,15.4141,15.4141,15.3975,15.4141,98400.0
2010-06-17 12:25:00,18.58,18.6,18.54,18.56,78400.0,15.4224,15.439,15.3892,15.4058,78400.0
2010-06-17 12:30:00,18.55,18.55,18.53,18.53,124400.0,15.3975,15.3975,15.3809,15.3809,124400.0
2010-06-17 12:35:00,18.53,18.54,18.5,18.53,60800.0,15.3809,15.3892,15.356,15.3809,60800.0
2010-06-17 12:40:00,18.53,18.53,18.51,18.51,66000.0,15.3809,15.3809,15.3643,15.3643,66000.0
2010-06-17 12:45:00,18.51,18.53,18.5,18.53,50000.0,15.3643,15.3809,15.356,15.3809,50000.0
2010-06-17 12:50:00,18.53,18.56,18.53,18.55,41200.0,15.3809,15.4058,15.3809,15.3975,41200.0
2010-06-17 12:55:00,18.55,18.55,18.54,18.54,32800.0,15.3975,15.3975,15.3892,15.3892,32800.0
2010-06-17 13:00:00,18.54,18.54,18.51,18.53,30400.0,15.3892,15.3892,15.3643,15.3809,30400.0
2010-06-17 13:05:00,18.53,18.54,18.53,18.54,48800.0,15.3809,15.3892,15.3809,15.3892,48800.0
2010-06-17 13:10:00,18.53,18.54,18.52,18.52,50400.0,15.3809,15.3892,15.3726,15.3726,50400.0
2010-06-17 13:15:00,18.52,18.55,18.52,18.54,57200.0,15.3726,15.3975,15.3726,15.3892,57200.0
2010-06-17 13:20:00,18.54,18.59,18.54,18.58,76000.0,15.3892,15.4307,15.3892,15.4224,76000.0
2010-06-17 13:25:00,18.58,18.58,18.54,18.57,42800.0,15.4224,15.4224,15.3892,15.4141,42800.0
2010-06-17 13:30:00,18.57,18.58,18.55,18.55,58000.0,15.4141,15.4224,15.3975,15.3975,58000.0
2010-06-17 13:35:00,18.56,18.57,18.55,18.56,33200.0,15.4058,15.4141,15.3975,15.4058,33200.0
2010-06-17 13:40:00,18.56,18.57,18.55,18.57,46400.0,15.4058,15.4141,15.3975,15.4141,46400.0
2010-06-17 13:45:00,18.56,18.59,18.56,18.58,86800.0,15.4058,15.4307,15.4058,15.4224,86800.0
2010-06-17 13:50:00,18.58,18.58,18.56,18.58,57200.0,15.4224,15.4224,15.4058,15.4224,57200.0
2010-06-17 13:55:00,18.59,18.62,18.59,18.62,76800.0,15.4307,15.4556,15.4307,15.4556,76800.0
2010-06-17 14:00:00,18.62,18.65,18.62,18.64,177600.0,15.4556,15.4805,15.4556,15.4722,177600.0
2010-06-17 14:05:00,18.64,18.65,18.61,18.61,142800.0,15.4722,15.4805,15.4473,15.4473,142800.0
2010-06-17 14:10:00,18.62,18.62,18.61,18.61,106800.0,15.4556,15.4556,15.4473,15.4473,106800.0
2010-06-17 14:15:00,18.61,18.61,18.59,18.6,62800.0,15.4473,15.4473,15.4307,15.439,62800.0
2010-06-17 14:20:00,18.6,18.61,18.58,18.61,99600.0,15.439,15.4473,15.4224,15.4473,99600.0
2010-06-17 14:25:00,18.61,18.61,18.57,18.58,94400.0,15.4473,15.4473,15.4141,15.4224,94400.0
2010-06-17 14:30:00,18.58,18.6,18.57,18.6,141600.0,15.4224,15.439,15.4141,15.439,141600.0
2010-06-17 14:35:00,18.6,18.61,18.58,18.59,101200.0,15.439,15.4473,15.4224,15.4307,101200.0
2010-06-17 14:40:00,18.59,18.59,18.54,18.54,142800.0,15.4307,15.4307,15.3892,15.3892,142800.0
2010-06-17 14:45:00,18.54,18.57,18.54,18.55,108400.0,15.3892,15.4141,15.3892,15.3975,108400.0
2010-06-17 14:50:00,18.55,18.56,18.54,18.54,69200.0,15.3975,15.4058,15.3892,15.3892,69200.0
2010-06-17 14:55:00,18.55,18.59,18.55,18.59,156400.0,15.3975,15.4307,15.3975,15.4307,156400.0
2010-06-17 15:00:00,18.59,18.59,18.53,18.55,205200.0,15.4307,15.4307,15.3809,15.3975,205200.0
2010-06-17 15:05:00,18.54,18.57,18.54,18.55,195200.0,15.3892,15.4141,15.3892,15.3975,195200.0
2010-06-17 15:10:00,18.55,18.57,18.53,18.53,232800.0,15.3975,15.4141,15.3809,15.3809,232800.0
2010-06-17 15:15:00,18.54,18.55,18.53,18.53,295200.0,15.3892,15.3975,15.3809,15.3809,295200.0
2010-06-17 15:20:00,18.54,18.55,18.52,18.55,214400.0,15.3892,15.3975,15.3726,15.3975,214400.0
2010-06-17 15:25:00,18.55,18.55,18.52,18.53,194400.0,15.3975,15.3975,15.3726,15.3809,194400.0
2010-06-17 15:30:00,18.53,18.6,18.53,18.6,353200.0,15.3809,15.439,15.3809,15.439,353200.0
2010-06-17 15:35:00,18.6,18.61,18.57,18.6,315200.0,15.439,15.4473,15.4141,15.439,315200.0
2010-06-17 15:40:00,18.59,18.61,18.58,18.6,346400.0,15.4307,15.4473,15.4224,15.439,346400.0
2010-06-17 15:45:00,18.6,18.63,18.6,18.62,629200.0,15.439,15.4639,15.439,15.4556,629200.0
2010-06-17 15:50:00,18.63,18.67,18.63,18.64,497600.0,15.4639,15.4971,15.4639,15.4722,497600.0
2010-06-17 15:55:00,18.65,18.68,18.64,18.65,1050800.0,15.4805,15.5054,15.4722,15.4805,1050800.0
2010-06-18 09:30:00,18.7,18.71,18.63,18.65,2062000.0,15.522,15.5303,15.4639,15.4805,2062000.0
2010-06-18 09:35:00,18.64,18.7,18.63,18.64,60400.0,15.4722,15.522,15.4639,15.4722,60400.0
2010-06-18 09:40:00,18.64,18.66,18.63,18.64,106800.0,15.4722,15.4888,15.4639,15.4722,106800.0
2010-06-18 09:45:00,18.65,18.66,18.63,18.63,143200.0,15.4805,15.4888,15.4639,15.4639,143200.0
2010-06-18 09:50:00,18.64,18.64,18.62,18.64,234000.0,15.4722,15.4722,15.4556,15.4722,234000.0
2010-06-18 09:55:00,18.64,18.67,18.63,18.66,128400.0,15.4722,15.4971,15.4639,15.4888,128400.0
2010-06-18 10:00:00,18.67,18.69,18.67,18.68,102400.0,15.4971,15.5137,15.4971,15.5054,102400.0
2010-06-18 10:05:00,18.68,18.75,18.68,18.74,246800.0,15.5054,15.5635,15.5054,15.5552,246800.0
2010-06-18 10:10:00,18.74,18.78,18.74,18.74,96800.0,15.5552,15.5884,15.5552,15.5552,96800.0
2010-06-18 10:15:00,18.74,18.74,18.72,18.74,126800.0,15.5552,15.5552,15.5386,15.5552,126800.0
2010-06-18 10:20:00,18.74,18.75,18.71,18.71,79600.0,15.5552,15.5635,15.5303,15.5303,79600.0
2010-06-18 10:25:00,18.72,18.77,18.72,18.76,85600.0,15.5386,15.5801,15.5386,15.5718,85600.0
2010-06-18 10:30:00,18.76,18.8,18.76,18.78,102400.0,15.5718,15.605,15.5718,15.5884,102400.0
2010-06-18 10:35:00,18.78,18.78,18.75,18.77,98000.0,15.5884,15.5884,15.5635,15.5801,98000.0
2010-06-18 10:40:00,18.77,18.79,18.76,18.78,61600.0,15.5801,15.5967,15.5718,15.5884,61600.0
2010-06-18 10:45:00,18.78,18.8,18.77,18.78,164000.0,15.5884,15.605,15.5801,15.5884,164000.0
2010-06-18 10:50:00,18.79,18.79,18.76,18.78,48000.0,15.5967,15.5967,15.5718,15.5884,48000.0
2010-06-18 10:55:00,18.78,18.81,18.77,18.77,124000.0,15.5884,15.6133,15.5801,15.5801,124000.0
2010-06-18 11:00:00,18.77,18.77,18.74,18.77,56400.0,15.5801,15.5801,15.5552,15.5801,56400.0
2010-06-18 11:05:00,18.77,18.78,18.75,18.75,111200.0,15.5801,15.5884,15.5635,15.5635,111200.0
2010-06-18 11:10:00,18.75,18.78,18.73,18.75,108000.0,15.5635,15.5884,15.5469,15.5635,108000.0
2010-06-18 11:15:00,18.75,18.75,18.72,18.74,53600.0,15.5635,15.5635,15.5386,15.5552,53600.0
2010-06-18 11:20:00,18.74,18.74,18.72,18.74,70400.0,15.5552,15.5552,15.5386,15.5552,70400.0
2010-06-18 11:25:00,18.75,18.75,18.72,18.72,83200.0,15.5635,15.5635,15.5386,15.5386,83200.0
2010-06-18 11:30:00,18.72,18.74,18.71,18.73,70400.0,15.5386,15.5552,15.5303,15.5469,70400.0
2010-06-18 11:35:00,18.73,18.75,18.71,18.73,66400.0,15.5469,15.5635,15.5303,15.5469,66400.0
2010-06-18 11:40:00,18.73,18.75,18.72,18.74,46400.0,15.5469,15.5635,15.5386,15.5552,46400.0
2010-06-18 11:45:00,18.74,18.75,18.72,18.74,47200.0,15.5552,15.5635,15.5386,15.5552,47200.0
2010-06-18 11:50:00,18.74,18.75,18.72,18.73,88400.0,15.5552,15.5635,15.5386,15.5469,88400.0
2010-06-18 11:55:00,18.73,18.76,18.72,18.75,76800.0,15.5469,15.5718,15.5386,15.5635,76800.0
2010-06-18 12:00:00,18.75,18.78,18.75,18.76,82800.0,15.5635,15.5884,15.5635,15.5718,82800.0
2010-06-18 12:05:00,18.75,18.77,18.75,18.75,88000.0,15.5635,15.5801,15.5635,15.5635,88000.0
2010-06-18 12:10:00,18.75,18.77,18.74,18.75,47200.0,15.5635,15.5801,15.5552,15.5635,47200.0
2010-06-18 12:15:00,18.75,18.76,18.75,18.75,50400.0,15.5635,15.5718,15.5635,15.5635,50400.0
2010-06-18 12:20:00,18.75,18.76,18.72,18.72,190000.0,15.5635,15.5718,15.5386,15.5386,190000.0
2010-06-18 12:25:00,18.72,18.74,18.72,18.73,92400.0,15.5386,15.5552,15.5386,15.5469,92400.0
2010-06-18 12:30:00,18.73,18.74,18.71,18.74,41600.0,15.5469,15.5552,15.5303,15.5552,41600.0
2010-06-18 12:35:00,18.73,18.74,18.72,18.72,57600.0,15.5469,15.5552,15.5386,15.5386,57600.0
2010-06-18 12:40:00,18.73,18.74,18.72,18.73,31200.0,15.5469,15.5552,15.5386,15.5469,31200.0
2010-06-18 12:45:00,18.74,18.75,18.72,18.72,46400.0,15.5552,15.5635,15.5386,15.5386,46400.0
2010-06-18 12:50:00,18.73,18.74,18.72,18.73,46400.0,15.5469,15.5552,15.5386,15.5469,46400.0
2010-06-18 12:55:00,18.73,18.73,18.71,18.72,64800.0,15.5469,15.5469,15.5303,15.5386,64800.0
2010-06-18 13:00:00,18.72,18.75,18.71,18.74,57200.0,15.5386,15.5635,15.5303,15.5552,57200.0
2010-06-18 13:05:00,18.74,18.76,18.73,18.73,34800.0,15.5552,15.5718,15.5469,15.5469,34800.0
2010-06-18 13:10:00,18.73,18.74,18.72,18.74,69600.0,15.5469,15.5552,15.5386,15.5552,69600.0
2010-06-18 13:15:00,18.74,18.74,18.73,18.74,36800.0,15.5552,15.5552,15.5469,15.5552,36800.0
2010-06-18 13:20:00,18.74,18.75,18.73,18.73,52400.0,15.5552,15.5635,15.5469,15.5469,52400.0
2010-06-18 13:25:00,18.74,18.74,18.72,18.72,46000.0,15.5552,15.5552,15.5386,15.5386,46000.0
2010-06-18 13:30:00,18.73,18.74,18.72,18.73,57200.0,15.5469,15.5552,15.5386,15.5469,57200.0
2010-06-18 13:35:00,18.73,18.75,18.73,18.75,121600.0,15.5469,15.5635,15.5469,15.5635,121600.0
2010-06-18 13:40:00,18.75,18.76,18.73,18.73,52800.0,15.5635,15.5718,15.5469,15.5469,52800.0
2010-06-18 13:45:00,18.73,18.73,18.7,18.72,108000.0,15.5469,15.5469,15.522,15.5386,108000.0
2010-06-18 13:50:00,18.72,18.73,18.7,18.73,46400.0,15.5386,15.5469,15.522,15.5469,46400.0
2010-06-18 13:55:00,18.72,18.75,18.72,18.73,26400.0,15.5386,15.5635,15.5386,15.5469,26400.0
2010-06-18 14:00:00,18.73,18.74,18.72,18.72,45200.0,15.5469,15.5552,15.5386,15.5386,45200.0
2010-06-18 14:05:00,18.73,18.73,18.72,18.73,42400.0,15.5469,15.5469,15.5386,15.5469,42400.0
2010-06-18 14:10:00,18.73,18.75,18.73,18.75,69200.0,15.5469,15.5635,15.5469,15.5635,69200.0
2010-06-18 14:15:00,18.75,18.77,18.74,18.75,69200.0,15.5635,15.5801,15.5552,15.5635,69200.0
2010-06-18 14:20:00,18.74,18.76,18.73,18.75,113600.0,15.5552,15.5718,15.5469,15.5635,113600.0
2010-06-18 14:25:00,18.76,18.78,18.76,18.78,106800.0,15.5718,15.5884,15.5718,15.5884,106800.0
2010-06-18 14:30:00,18.78,18.78,18.75,18.76,90000.0,15.5884,15.5884,15.5635,15.5718,90000.0
2010-06-18 14:35:00,18.76,18.78,18.75,18.77,201600.0,15.5718,15.5884,15.5635,15.5801,201600.0
2010-06-18 14:40:00,18.77,18.79,18.76,18.76,109200.0,15.5801,15.5967,15.5718,15.5718,109200.0
2010-06-18 14:45:00,18.76,18.78,18.76,18.76,84800.0,15.5718,15.5884,15.5718,15.5718,84800.0
2010-06-18 14:50:00,18.76,18.77,18.75,18.76,64400.0,15.5718,15.5801,15.5635,15.5718,64400.0
2010-06-18 14:55:00,18.76,18.76,18.75,18.75,40000.0,15.5718,15.5718,15.5635,15.5635,40000.0
2010-06-18 15:00:00,18.75,18.75,18.72,18.72,78000.0,15.5635,15.5635,15.5386,15.5386,78000.0
2010-06-18 15:05:00,18.72,18.73,18.71,18.72,154400.0,15.5386,15.5469,15.5303,15.5386,154400.0
2010-06-18 15:10:00,18.72,18.73,18.71,18.72,123600.0,15.5386,15.5469,15.5303,15.5386,123600.0
2010-06-18 15:15:00,18.72,18.74,18.72,18.72,186400.0,15.5386,15.5552,15.5386,15.5386,186400.0
2010-06-18 15:20:00,18.72,18.73,18.71,18.71,158000.0,15.5386,15.5469,15.5303,15.5303,158000.0
2010-06-18 15:25:00,18.72,18.73,18.71,18.72,122000.0,15.5386,15.5469,15.5303,15.5386,122000.0
2010-06-18 15:30:00,18.72,18.73,18.71,18.72,174000.0,15.5386,15.5469,15.5303,15.5386,174000.0
2010-06-18 15:35:00,18.72,18.75,18.72,18.73,212400.0,15.5386,15.5635,15.5386,15.5469,212400.0
2010-06-18 15:40:00,18.73,18.73,18.72,18.73,176000.0,15.5469,15.5469,15.5386,15.5469,176000.0
2010-06-18 15:45:00,18.73,18.74,18.72,18.72,232000.0,15.5469,15.5552,15.5386,15.5386,232000.0
2010-06-18 15:50:00,18.72,18.74,18.72,18.74,363200.0,15.5386,15.5552,15.5386,15.5552,363200.0
2010-06-18 15:55:00,18.74,18.75,18.72,18.73,688800.0,15.5552,15.5635,15.5386,15.5469,688800.0
2010-06-21 09:30:00,18.87,18.95,18.83,18.95,294400.0,15.6631,15.7295,15.6299,15.7295,294400.0
2010-06-21 09:35:00,18.95,18.98,18.9,18.93,168400.0,15.7295,15.7544,15.688,15.7129,168400.0
2010-06-21 09:40:00,18.93,18.95,18.91,18.93,120800.0,15.7129,15.7295,15.6963,15.7129,120800.0
2010-06-21 09:45:00,18.92,18.94,18.88,18.88,155600.0,15.7046,15.7212,15.6714,15.6714,155600.0
2010-06-21 09:50:00,18.89,18.9,18.88,18.89,158000.0,15.6797,15.688,15.6714,15.6797,158000.0
2010-06-21 09:55:00,18.89,18.95,18.89,18.93,103200.0,15.6797,15.7295,15.6797,15.7129,103200.0
2010-06-21 10:00:00,18.93,18.94,18.89,18.91,119600.0,15.7129,15.7212,15.6797,15.6963,119600.0
2010-06-21 10:05:00,18.91,18.91,18.89,18.9,190800.0,15.6963,15.6963,15.6797,15.688,190800.0
2010-06-21 10:10:00,18.9,18.91,18.89,18.91,125200.0,15.688,15.6963,15.6797,15.6963,125200.0
2010-06-21 10:15:00,18.9,18.91,18.87,18.87,140400.0,15.688,15.6963,15.6631,15.6631,140400.0
2010-06-21 10:20:00,18.87,18.88,18.86,18.88,209600.0,15.6631,15.6714,15.6548,15.6714,209600.0
2010-06-21 10:25:00,18.88,18.88,18.85,18.86,110000.0,15.6714,15.6714,15.6465,15.6548,110000.0
2010-06-21 10:30:00,18.86,18.88,18.85,18.87,83200.0,15.6548,15.6714,15.6465,15.6631,83200.0
2010-06-21 10:35:00,18.87,18.89,18.85,18.88,103200.0,15.6631,15.6797,15.6465,15.6714,103200.0
2010-06-21 10:40:00,18.88,18.89,18.86,18.88,60800.0,15.6714,15.6797,15.6548,15.6714,60800.0
2010-06-21 10:45:00,18.88,18.89,18.85,18.85,104400.0,15.6714,15.6797,15.6465,15.6465,104400.0
2010-06-21 10:50:00,18.84,18.85,18.79,18.81,228000.0,15.6382,15.6465,15.5967,15.6133,228000.0
2010-06-21 10:55:00,18.81,18.81,18.77,18.77,102000.0,15.6133,15.6133,15.5801,15.5801,102000.0
2010-06-21 11:00:00,18.77,18.78,18.73,18.78,221600.0,15.5801,15.5884,15.5469,15.5884,221600.0
2010-06-21 11:05:00,18.78,18.8,18.76,18.79,88800.0,15.5884,15.605,15.5718,15.5967,88800.0
2010-06-21 11:10:00,18.79,18.81,18.78,18.81,98800.0,15.5967,15.6133,15.5884,15.6133,98800.0
2010-06-21 11:15:00,18.81,18.83,18.8,18.81,98400.0,15.6133,15.6299,15.605,15.6133,98400.0
2010-06-21 11:20:00,18.81,18.82,18.78,18.79,89600.0,15.6133,15.6216,15.5884,15.5967,89600.0
2010-06-21 11:25:00,18.79,18.8,18.76,18.8,68400.0,15.5967,15.605,15.5718,15.605,68400.0
2010-06-21 11:30:00,18.8,18.82,18.79,18.81,70800.0,15.605,15.6216,15.5967,15.6133,70800.0
2010-06-21 11:35:00,18.81,18.81,18.8,18.8,87200.0,15.6133,15.6133,15.605,15.605,87200.0
2010-06-21 11:40:00,18.8,18.81,18.77,18.79,56000.0,15.605,15.6133,15.5801,15.5967,56000.0
2010-06-21 11:45:00,18.79,18.8,18.73,18.73,157200.0,15.5967,15.605,15.5469,15.5469,157200.0
2010-06-21 11:50:00,18.73,18.73,18.71,18.72,106800.0,15.5469,15.5469,15.5303,15.5386,106800.0
2010-06-21 11:55:00,18.72,18.72,18.69,18.71,114800.0,15.5386,15.5386,15.5137,15.5303,114800.0
2010-06-21 12:00:00,18.71,18.73,18.71,18.71,67600.0,15.5303,15.5469,15.5303,15.5303,67600.0
2010-06-21 12:05:00,18.71,18.71,18.67,18.69,106400.0,15.5303,15.5303,15.4971,15.5137,106400.0
2010-06-21 12:10:00,18.7,18.7,18.68,18.68,81600.0,15.522,15.522,15.5054,15.5054,81600.0
2010-06-21 12:15:00,18.69,18.72,18.69,18.71,60800.0,15.5137,15.5386,15.5137,15.5303,60800.0
2010-06-21 12:20:00,18.71,18.71,18.7,18.71,53200.0,15.5303,15.5303,15.522,15.5303,53200.0
2010-06-21 12:25:00,18.7,18.72,18.68,18.68,74000.0,15.522,15.5386,15.5054,15.5054,74000.0
2010-06-21 12:30:00,18.68,18.68,18.63,18.64,128000.0,15.5054,15.5054,15.4639,15.4722,128000.0
2010-06-21 12:35:00,18.64,18.64,18.62,18.63,102800.0,15.4722,15.4722,15.4556,15.4639,102800.0
2010-06-21 12:40:00,18.64,18.65,18.62,18.64,55200.0,15.4722,15.4805,15.4556,15.4722,55200.0
2010-06-21 12:45:00,18.65,18.66,18.64,18.65,34400.0,15.4805,15.4888,15.4722,15.4805,34400.0
2010-06-21 12:50:00,18.64,18.65,18.62,18.62,104400.0,15.4722,15.4805,15.4556,15.4556,104400.0
2010-06-21 12:55:00,18.62,18.65,18.62,18.64,45600.0,15.4556,15.4805,15.4556,15.4722,45600.0
2010-06-21 13:00:00,18.65,18.65,18.64,18.64,89600.0,15.4805,15.4805,15.4722,15.4722,89600.0
2010-06-21 13:05:00,18.64,18.66,18.64,18.65,76800.0,15.4722,15.4888,15.4722,15.4805,76800.0
2010-06-21 13:10:00,18.65,18.66,18.64,18.66,114800.0,15.4805,15.4888,15.4722,15.4888,114800.0
2010-06-21 13:15:00,18.66,18.67,18.66,18.66,74800.0,15.4888,15.4971,15.4888,15.4888,74800.0
2010-06-21 13:20:00,18.66,18.69,18.66,18.67,100400.0,15.4888,15.5137,15.4888,15.4971,100400.0
2010-06-21 13:25:00,18.67,18.7,18.67,18.69,50400.0,15.4971,15.522,15.4971,15.5137,50400.0
2010-06-21 13:30:00,18.69,18.7,18.68,18.69,84000.0,15.5137,15.522,15.5054,15.5137,84000.0
2010-06-21 13:35:00,18.69,18.69,18.63,18.63,86800.0,15.5137,15.5137,15.4639,15.4639,86800.0
2010-06-21 13:40:00,18.63,18.65,18.61,18.63,82800.0,15.4639,15.4805,15.4473,15.4639,82800.0
2010-06-21 13:45:00,18.63,18.65,18.63,18.65,59200.0,15.4639,15.4805,15.4639,15.4805,59200.0
2010-06-21 13:50:00,18.65,18.7,18.64,18.68,91600.0,15.4805,15.522,15.4722,15.5054,91600.0
2010-06-21 13:55:00,18.68,18.68,18.65,18.66,65600.0,15.5054,15.5054,15.4805,15.4888,65600.0
2010-06-21 14:00:00,18.66,18.67,18.65,18.65,72000.0,15.4888,15.4971,15.4805,15.4805,72000.0
2010-06-21 14:05:00,18.64,18.67,18.62,18.66,53200.0,15.4722,15.4971,15.4556,15.4888,53200.0
2010-06-21 14:10:00,18.66,18.71,18.66,18.71,65600.0,15.4888,15.5303,15.4888,15.5303,65600.0
2010-06-21 14:15:00,18.71,18.72,18.69,18.7,78800.0,15.5303,15.5386,15.5137,15.522,78800.0
2010-06-21 14:20:00,18.69,18.7,18.68,18.7,73200.0,15.5137,15.522,15.5054,15.522,73200.0
2010-06-21 14:25:00,18.69,18.69,18.65,18.66,68000.0,15.5137,15.5137,15.4805,15.4888,68000.0
2010-06-21 14:30:00,18.67,18.68,18.66,18.67,43200.0,15.4971,15.5054,15.4888,15.4971,43200.0
2010-06-21 14:35:00,18.67,18.69,18.67,18.68,68400.0,15.4971,15.5137,15.4971,15.5054,68400.0
2010-06-21 14:40:00,18.68,18.68,18.66,18.66,54800.0,15.5054,15.5054,15.4888,15.4888,54800.0
2010-06-21 14:45:00,18.66,18.68,18.64,18.66,155200.0,15.4888,15.5054,15.4722,15.4888,155200.0
2010-06-21 14:50:00,18.66,18.66,18.61,18.62,122800.0,15.4888,15.4888,15.4473,15.4556,122800.0
2010-06-21 14:55:00,18.63,18.64,18.61,18.62,84000.0,15.4639,15.4722,15.4473,15.4556,84000.0
2010-06-21 15:00:00,18.62,18.63,18.59,18.59,104400.0,15.4556,15.4639,15.4307,15.4307,104400.0
2010-06-21 15:05:00,18.59,18.61,18.56,18.57,292400.0,15.4307,15.4473,15.4058,15.4141,292400.0
2010-06-21 15:10:00,18.57,18.57,18.52,18.52,192800.0,15.4141,15.4141,15.3726,15.3726,192800.0
2010-06-21 15:15:00,18.53,18.56,18.46,18.46,213600.0,15.3809,15.4058,15.3228,15.3228,213600.0
2010-06-21 15:20:00,18.46,18.5,18.46,18.5,325200.0,15.3228,15.356,15.3228,15.356,325200.0
2010-06-21 15:25:00,18.5,18.56,18.48,18.53,372800.0,15.356,15.4058,15.3394,15.3809,372800.0
2010-06-21 15:30:00,18.53,18.57,18.5,18.55,328400.0,15.3809,15.4141,15.356,15.3975,328400.0
2010-06-21 15:35:00,18.55,18.56,18.52,18.55,303600.0,15.3975,15.4058,15.3726,15.3975,303600.0
2010-06-21 15:40:00,18.55,18.55,18.47,18.48,360800.0,15.3975,15.3975,15.3311,15.3394,360800.0
2010-06-21 15:45:00,18.48,18.55,18.48,18.55,453200.0,15.3394,15.3975,15.3394,15.3975,453200.0
2010-06-21 15:50:00,18.55,18.58,18.54,18.57,480000.0,15.3975,15.4224,15.3892,15.4141,480000.0
2010-06-21 15:55:00,18.57,18.6,18.56,18.6,513600.0,15.4141,15.439,15.4058,15.439,513600.0
2010-06-22 09:30:00,18.61,18.68,18.61,18.66,146800.0,15.4473,15.5054,15.4473,15.4888,146800.0
2010-06-22 09:35:00,18.68,18.75,18.68,18.68,118800.0,15.5054,15.5635,15.5054,15.5054,118800.0
2010-06-22 09:40:00,18.68,18.71,18.66,18.68,86800.0,15.5054,15.5303,15.4888,15.5054,86800.0
2010-06-22 09:45:00,18.68,18.71,18.64,18.64,156800.0,15.5054,15.5303,15.4722,15.4722,156800.0
2010-06-22 09:50:00,18.65,18.65,18.59,18.6,88400.0,15.4805,15.4805,15.4307,15.439,88400.0
2010-06-22 09:55:00,18.61,18.62,18.57,18.57,47200.0,15.4473,15.4556,15.4141,15.4141,47200.0
2010-06-22 10:00:00,18.58,18.58,18.46,18.5,140000.0,15.4224,15.4224,15.3228,15.356,140000.0
2010-06-22 10:05:00,18.49,18.54,18.48,18.54,42400.0,15.3477,15.3892,15.3394,15.3892,42400.0
2010-06-22 10:10:00,18.54,18.57,18.52,18.53,66400.0,15.3892,15.4141,15.3726,15.3809,66400.0
2010-06-22 10:15:00,18.53,18.54,18.46,18.47,112000.0,15.3809,15.3892,15.3228,15.3311,112000.0
2010-06-22 10:20:00,18.46,18.49,18.45,18.47,86400.0,15.3228,15.3477,15.3145,15.3311,86400.0
2010-06-22 10:25:00,18.47,18.52,18.47,18.51,84000.0,15.3311,15.3726,15.3311,15.3643,84000.0
2010-06-22 10:30:00,18.51,18.51,18.43,18.43,94000.0,15.3643,15.3643,15.2979,15.2979,94000.0
2010-06-22 10:35:00,18.43,18.44,18.38,18.43,155200.0,15.2979,15.3062,15.2564,15.2979,155200.0
2010-06-22 10:40:00,18.43,18.44,18.4,18.43,119200.0,15.2979,15.3062,15.273,15.2979,119200.0
2010-06-22 10:45:00,18.43,18.45,18.41,18.44,67600.0,15.2979,15.3145,15.2813,15.3062,67600.0
2010-06-22 10:50:00,18.43,18.46,18.42,18.45,148800.0,15.2979,15.3228,15.2896,15.3145,148800.0
2010-06-22 10:55:00,18.45,18.48,18.43,18.46,132800.0,15.3145,15.3394,15.2979,15.3228,132800.0
2010-06-22 11:00:00,18.47,18.47,18.41,18.42,116400.0,15.3311,15.3311,15.2813,15.2896,116400.0
2010-06-22 11:05:00,18.42,18.42,18.35,18.36,163600.0,15.2896,15.2896,15.2315,15.2398,163600.0
2010-06-22 11:10:00,18.36,18.39,18.34,18.39,102800.0,15.2398,15.2647,15.2232,15.2647,102800.0
2010-06-22 11:15:00,18.39,18.4,18.38,18.39,34400.0,15.2647,15.273,15.2564,15.2647,34400.0
2010-06-22 11:20:00,18.39,18.42,18.36,18.4,139200.0,15.2647,15.2896,15.2398,15.273,139200.0
2010-06-22 11:25:00,18.39,18.41,18.37,18.4,66800.0,15.2647,15.2813,15.2481,15.273,66800.0
2010-06-22 11:30:00,18.41,18.49,18.4,18.48,62000.0,15.2813,15.3477,15.273,15.3394,62000.0
2010-06-22 11:35:00,18.48,18.54,18.48,18.52,141200.0,15.3394,15.3892,15.3394,15.3726,141200.0
2010-06-22 11:40:00,18.51,18.52,18.47,18.49,133200.0,15.3643,15.3726,15.3311,15.3477,133200.0
2010-06-22 11:45:00,18.5,18.52,18.48,18.51,46000.0,15.356,15.3726,15.3394,15.3643,46000.0
2010-06-22 11:50:00,18.51,18.53,18.48,18.48,59200.0,15.3643,15.3809,15.3394,15.3394,59200.0
2010-06-22 11:55:00,18.48,18.48,18.41,18.42,84000.0,15.3394,15.3394,15.2813,15.2896,84000.0
2010-06-22 12:00:00,18.43,18.43,18.4,18.41,51600.0,15.2979,15.2979,15.273,15.2813,51600.0
2010-06-22 12:05:00,18.41,18.42,18.39,18.4,80800.0,15.2813,15.2896,15.2647,15.273,80800.0
2010-06-22 12:10:00,18.4,18.42,18.4,18.41,55600.0,15.273,15.2896,15.273,15.2813,55600.0
2010-06-22 12:15:00,18.41,18.42,18.38,18.41,86800.0,15.2813,15.2896,15.2564,15.2813,86800.0
2010-06-22 12:20:00,18.41,18.42,18.39,18.42,67200.0,15.2813,15.2896,15.2647,15.2896,67200.0
2010-06-22 12:25:00,18.42,18.43,18.38,18.38,105200.0,15.2896,15.2979,15.2564,15.2564,105200.0
2010-06-22 12:30:00,18.39,18.4,18.36,18.39,46800.0,15.2647,15.273,15.2398,15.2647,46800.0
2010-06-22 12:35:00,18.38,18.38,18.35,18.37,91600.0,15.2564,15.2564,15.2315,15.2481,91600.0
2010-06-22 12:40:00,18.37,18.39,18.36,18.38,33600.0,15.2481,15.2647,15.2398,15.2564,33600.0
2010-06-22 12:45:00,18.38,18.41,18.38,18.4,27200.0,15.2564,15.2813,15.2564,15.273,27200.0
2010-06-22 12:50:00,18.4,18.41,18.38,18.41,33200.0,15.273,15.2813,15.2564,15.2813,33200.0
2010-06-22 12:55:00,18.41,18.41,18.36,18.38,114400.0,15.2813,15.2813,15.2398,15.2564,114400.0
2010-06-22 13:00:00,18.38,18.41,18.36,18.41,48000.0,15.2564,15.2813,15.2398,15.2813,48000.0
2010-06-22 13:05:00,18.4,18.41,18.38,18.39,41200.0,15.273,15.2813,15.2564,15.2647,41200.0
2010-06-22 13:10:00,18.39,18.39,18.36,18.36,32800.0,15.2647,15.2647,15.2398,15.2398,32800.0
2010-06-22 13:15:00,18.36,18.37,18.34,18.35,64400.0,15.2398,15.2481,15.2232,15.2315,64400.0
2010-06-22 13:20:00,18.35,18.35,18.3,18.31,79600.0,15.2315,15.2315,15.19,15.1983,79600.0
2010-06-22 13:25:00,18.32,18.32,18.27,18.28,70000.0,15.2066,15.2066,15.1651,15.1734,70000.0
2010-06-22 13:30:00,18.28,18.3,18.23,18.24,126800.0,15.1734,15.19,15.1319,15.1402,126800.0
2010-06-22 13:35:00,18.24,18.27,18.24,18.26,82400.0,15.1402,15.1651,15.1402,15.1568,82400.0
2010-06-22 13:40:00,18.27,18.33,18.26,18.32,97600.0,15.1651,15.2149,15.1568,15.2066,97600.0
2010-06-22 13:45:00,18.32,18.36,18.32,18.35,116400.0,15.2066,15.2398,15.2066,15.2315,116400.0
2010-06-22 13:50:00,18.35,18.36,18.28,18.29,94800.0,15.2315,15.2398,15.1734,15.1817,94800.0
2010-06-22 13:55:00,18.3,18.3,18.27,18.28,65200.0,15.19,15.19,15.1651,15.1734,65200.0
2010-06-22 14:00:00,18.28,18.29,18.24,18.24,57600.0,15.1734,15.1817,15.1402,15.1402,57600.0
2010-06-22 14:05:00,18.24,18.27,18.22,18.22,83600.0,15.1402,15.1651,15.1236,15.1236,83600.0
2010-06-22 14:10:00,18.22,18.28,18.2,18.28,90800.0,15.1236,15.1734,15.107,15.1734,90800.0
2010-06-22 14:15:00,18.28,18.29,18.24,18.25,38000.0,15.1734,15.1817,15.1402,15.1485,38000.0
2010-06-22 14:20:00,18.25,18.27,18.22,18.23,45600.0,15.1485,15.1651,15.1236,15.1319,45600.0
2010-06-22 14:25:00,18.23,18.23,18.2,18.23,54400.0,15.1319,15.1319,15.107,15.1319,54400.0
2010-06-22 14:30:00,18.23,18.24,18.19,18.23,68400.0,15.1319,15.1402,15.0987,15.1319,68400.0
2010-06-22 14:35:00,18.22,18.25,18.2,18.22,53200.0,15.1236,15.1485,15.107,15.1236,53200.0
2010-06-22 14:40:00,18.21,18.21,18.13,18.13,126000.0,15.1153,15.1153,15.0488,15.0488,126000.0
2010-06-22 14:45:00,18.13,18.14,18.09,18.09,164000.0,15.0488,15.0571,15.0156,15.0156,164000.0
2010-06-22 14:50:00,18.09,18.11,18.06,18.09,139600.0,15.0156,15.0322,14.9907,15.0156,139600.0
2010-06-22 14:55:00,18.1,18.11,18.05,18.09,236800.0,15.0239,15.0322,14.9824,15.0156,236800.0
2010-06-22 15:00:00,18.09,18.14,18.08,18.12,179200.0,15.0156,15.0571,15.0073,15.0405,179200.0
2010-06-22 15:05:00,18.13,18.16,18.11,18.11,175200.0,15.0488,15.0738,15.0322,15.0322,175200.0
2010-06-22 15:10:00,18.12,18.18,18.1,18.18,132400.0,15.0405,15.0904,15.0239,15.0904,132400.0
2010-06-22 15:15:00,18.18,18.2,18.15,18.19,199200.0,15.0904,15.107,15.0655,15.0987,199200.0
2010-06-22 15:20:00,18.19,18.2,18.13,18.14,185200.0,15.0987,15.107,15.0488,15.0571,185200.0
2010-06-22 15:25:00,18.14,18.17,18.11,18.11,242000.0,15.0571,15.0821,15.0322,15.0322,242000.0
2010-06-22 15:30:00,18.11,18.12,18.04,18.09,511200.0,15.0322,15.0405,14.9741,15.0156,511200.0
2010-06-22 15:35:00,18.08,18.09,18.06,18.09,176800.0,15.0073,15.0156,14.9907,15.0156,176800.0
2010-06-22 15:40:00,18.09,18.1,18.06,18.07,197600.0,15.0156,15.0239,14.9907,14.999,197600.0
2010-06-22 15:45:00,18.08,18.11,18.08,18.11,448800.0,15.0073,15.0322,15.0073,15.0322,448800.0
2010-06-22 15:50:00,18.11,18.14,18.09,18.13,688400.0,15.0322,15.0571,15.0156,15.0488,688400.0
2010-06-22 15:55:00,18.12,18.13,18.1,18.12,654000.0,15.0405,15.0488,15.0239,15.0405,654000.0
2010-06-23 09:30:00,18.17,18.3,18.17,18.28,276400.0,15.0821,15.19,15.0821,15.1734,276400.0
2010-06-23 09:35:00,18.27,18.28,18.13,18.18,192800.0,15.1651,15.1734,15.0488,15.0904,192800.0
2010-06-23 09:40:00,18.13,18.2,18.09,18.17,124000.0,15.0488,15.107,15.0156,15.0821,124000.0
2010-06-23 09:45:00,18.17,18.2,18.1,18.13,76400.0,15.0821,15.107,15.0239,15.0488,76400.0
2010-06-23 09:50:00,18.12,18.15,18.07,18.08,117600.0,15.0405,15.0655,14.999,15.0073,117600.0
2010-06-23 09:55:00,18.09,18.11,18.06,18.1,167200.0,15.0156,15.0322,14.9907,15.0239,167200.0
2010-06-23 10:00:00,18.1,18.1,17.93,17.96,240400.0,15.0239,15.0239,14.8828,14.9077,240400.0
2010-06-23 10:05:00,17.96,17.97,17.88,17.96,123200.0,14.9077,14.916,14.8413,14.9077,123200.0
2010-06-23 10:10:00,17.95,18.01,17.92,18.01,118000.0,14.8994,14.9492,14.8745,14.9492,118000.0
2010-06-23 10:15:00,18.02,18.02,17.96,18.01,101200.0,14.9575,14.9575,14.9077,14.9492,101200.0
2010-06-23 10:20:00,18.01,18.01,17.93,17.93,90400.0,14.9492,14.9492,14.8828,14.8828,90400.0
2010-06-23 10:25:00,17.93,17.98,17.93,17.93,74800.0,14.8828,14.9243,14.8828,14.8828,74800.0
2010-06-23 10:30:00,17.93,18.04,17.93,18.03,73600.0,14.8828,14.9741,14.8828,14.9658,73600.0
2010-06-23 10:35:00,18.02,18.03,17.98,18.0,84000.0,14.9575,14.9658,14.9243,14.9409,84000.0
2010-06-23 10:40:00,18.0,18.02,17.99,18.02,124400.0,14.9409,14.9575,14.9326,14.9575,124400.0
2010-06-23 10:45:00,18.03,18.04,18.0,18.0,75600.0,14.9658,14.9741,14.9409,14.9409,75600.0
2010-06-23 10:50:00,18.0,18.02,17.99,17.99,98000.0,14.9409,14.9575,14.9326,14.9326,98000.0
2010-06-23 10:55:00,18.0,18.03,17.99,17.99,78400.0,14.9409,14.9658,14.9326,14.9326,78400.0
2010-06-23 11:00:00,17.99,18.0,17.96,17.99,90400.0,14.9326,14.9409,14.9077,14.9326,90400.0
2010-06-23 11:05:00,17.99,18.04,17.97,18.02,49600.0,14.9326,14.9741,14.916,14.9575,49600.0
2010-06-23 11:10:00,18.03,18.03,17.96,17.97,104400.0,14.9658,14.9658,14.9077,14.916,104400.0
2010-06-23 11:15:00,17.97,17.99,17.96,17.99,27200.0,14.916,14.9326,14.9077,14.9326,27200.0
2010-06-23 11:20:00,17.99,18.02,17.97,18.01,100400.0,14.9326,14.9575,14.916,14.9492,100400.0
2010-06-23 11:25:00,18.01,18.04,18.0,18.03,83200.0,14.9492,14.9741,14.9409,14.9658,83200.0
2010-06-23 11:30:00,18.03,18.04,18.0,18.01,47200.0,14.9658,14.9741,14.9409,14.9492,47200.0
2010-06-23 11:35:00,18.0,18.0,17.97,17.99,48400.0,14.9409,14.9409,14.916,14.9326,48400.0
2010-06-23 11:40:00,18.0,18.02,17.98,18.0,44400.0,14.9409,14.9575,14.9243,14.9409,44400.0
2010-06-23 11:45:00,18.0,18.03,17.98,17.98,51600.0,14.9409,14.9658,14.9243,14.9243,51600.0
2010-06-23 11:50:00,17.97,18.0,17.96,17.96,78800.0,14.916,14.9409,14.9077,14.9077,78800.0
2010-06-23 11:55:00,17.96,18.02,17.96,18.0,33600.0,14.9077,14.9575,14.9077,14.9409,33600.0
2010-06-23 12:00:00,18.0,18.01,17.97,17.97,62400.0,14.9409,14.9492,14.916,14.916,62400.0
2010-06-23 12:05:00,17.97,17.98,17.97,17.98,62400.0,14.916,14.9243,14.916,14.9243,62400.0
2010-06-23 12:10:00,17.97,17.98,17.96,17.96,61600.0,14.916,14.9243,14.9077,14.9077,61600.0
2010-06-23 12:15:00,17.96,18.0,17.96,18.0,32800.0,14.9077,14.9409,14.9077,14.9409,32800.0
2010-06-23 12:20:00,18.0,18.0,17.97,17.97,56800.0,14.9409,14.9409,14.916,14.916,56800.0
2010-06-23 12:25:00,17.97,18.01,17.97,17.99,35200.0,14.916,14.9492,14.916,14.9326,35200.0
2010-06-23 12:30:00,17.99,18.0,17.96,17.96,27200.0,14.9326,14.9409,14.9077,14.9077,27200.0
2010-06-23 12:35:00,17.97,18.01,17.97,17.99,90800.0,14.916,14.9492,14.916,14.9326,90800.0
2010-06-23 12:40:00,17.99,18.02,17.99,18.01,50400.0,14.9326,14.9575,14.9326,14.9492,50400.0
2010-06-23 12:45:00,18.01,18.04,18.0,18.03,52400.0,14.9492,14.9741,14.9409,14.9658,52400.0
2010-06-23 12:50:00,18.04,18.05,18.02,18.02,76000.0,14.9741,14.9824,14.9575,14.9575,76000.0
2010-06-23 12:55:00,18.02,18.05,18.02,18.03,85200.0,14.9575,14.9824,14.9575,14.9658,85200.0
2010-06-23 13:00:00,18.04,18.07,18.04,18.04,52000.0,14.9741,14.999,14.9741,14.9741,52000.0
2010-06-23 13:05:00,18.04,18.05,18.02,18.05,58800.0,14.9741,14.9824,14.9575,14.9824,58800.0
2010-06-23 13:10:00,18.06,18.08,18.05,18.06,62000.0,14.9907,15.0073,14.9824,14.9907,62000.0
2010-06-23 13:15:00,18.05,18.06,18.03,18.06,58400.0,14.9824,14.9907,14.9658,14.9907,58400.0
2010-06-23 13:20:00,18.06,18.06,18.02,18.03,35200.0,14.9907,14.9907,14.9575,14.9658,35200.0
2010-06-23 13:25:00,18.04,18.06,18.03,18.05,50400.0,14.9741,14.9907,14.9658,14.9824,50400.0
2010-06-23 13:30:00,18.05,18.07,18.05,18.07,42400.0,14.9824,14.999,14.9824,14.999,42400.0
2010-06-23 13:35:00,18.08,18.09,18.06,18.09,97600.0,15.0073,15.0156,14.9907,15.0156,97600.0
2010-06-23 13:40:00,18.09,18.11,18.08,18.1,50800.0,15.0156,15.0322,15.0073,15.0239,50800.0
2010-06-23 13:45:00,18.1,18.11,18.08,18.1,41600.0,15.0239,15.0322,15.0073,15.0239,41600.0
2010-06-23 13:50:00,18.09,18.11,18.09,18.1,60400.0,15.0156,15.0322,15.0156,15.0239,60400.0
2010-06-23 13:55:00,18.1,18.1,18.08,18.09,56800.0,15.0239,15.0239,15.0073,15.0156,56800.0
2010-06-23 14:00:00,18.09,18.11,18.08,18.11,56800.0,15.0156,15.0322,15.0073,15.0322,56800.0
2010-06-23 14:05:00,18.1,18.11,18.05,18.06,87200.0,15.0239,15.0322,14.9824,14.9907,87200.0
2010-06-23 14:10:00,18.06,18.08,18.03,18.05,73200.0,14.9907,15.0073,14.9658,14.9824,73200.0
2010-06-23 14:15:00,18.05,18.09,18.03,18.05,66000.0,14.9824,15.0156,14.9658,14.9824,66000.0
2010-06-23 14:20:00,18.06,18.08,17.98,18.01,130000.0,14.9907,15.0073,14.9243,14.9492,130000.0
2010-06-23 14:25:00,18.01,18.07,17.98,18.07,172800.0,14.9492,14.999,14.9243,14.999,172800.0
2010-06-23 14:30:00,18.07,18.18,18.07,18.12,396400.0,14.999,15.0904,14.999,15.0405,396400.0
2010-06-23 14:35:00,18.12,18.16,18.1,18.11,216400.0,15.0405,15.0738,15.0239,15.0322,216400.0
2010-06-23 14:40:00,18.11,18.11,18.07,18.07,117200.0,15.0322,15.0322,14.999,14.999,117200.0
2010-06-23 14:45:00,18.07,18.1,18.04,18.05,233200.0,14.999,15.0239,14.9741,14.9824,233200.0
2010-06-23 14:50:00,18.05,18.11,18.03,18.09,262400.0,14.9824,15.0322,14.9658,15.0156,262400.0
2010-06-23 14:55:00,18.09,18.11,18.05,18.1,166800.0,15.0156,15.0322,14.9824,15.0239,166800.0
2010-06-23 15:00:00,18.09,18.12,18.06,18.07,162000.0,15.0156,15.0405,14.9907,14.999,162000.0
2010-06-23 15:05:00,18.07,18.08,17.99,18.02,195200.0,14.999,15.0073,14.9326,14.9575,195200.0
2010-06-23 15:10:00,18.02,18.09,18.02,18.04,204000.0,14.9575,15.0156,14.9575,14.9741,204000.0
2010-06-23 15:15:00,18.04,18.08,18.02,18.06,261200.0,14.9741,15.0073,14.9575,14.9907,261200.0
2010-06-23 15:20:00,18.06,18.1,18.03,18.09,367600.0,14.9907,15.0239,14.9658,15.0156,367600.0
2010-06-23 15:25:00,18.09,18.13,18.07,18.11,177200.0,15.0156,15.0488,14.999,15.0322,177200.0
2010-06-23 15:30:00,18.1,18.1,18.04,18.07,217600.0,15.0239,15.0239,14.9741,14.999,217600.0
2010-06-23 15:35:00,18.07,18.1,18.05,18.1,225600.0,14.999,15.0239,14.9824,15.0239,225600.0
2010-06-23 15:40:00,18.1,18.17,18.08,18.15,404800.0,15.0239,15.0821,15.0073,15.0655,404800.0
2010-06-23 15:45:00,18.16,18.19,18.15,18.17,449200.0,15.0738,15.0987,15.0655,15.0821,449200.0
2010-06-23 15:50:00,18.18,18.18,18.09,18.1,739600.0,15.0904,15.0904,15.0156,15.0239,739600.0
2010-06-23 15:55:00,18.1,18.13,18.07,18.13,859600.0,15.0239,15.0488,14.999,15.0488,859600.0
2010-06-24 09:30:00,17.5,17.55,17.38,17.48,2204000.0,14.5259,14.5674,14.4263,14.5093,2204000.0
2010-06-24 09:35:00,17.47,17.67,17.47,17.58,1268000.0,14.501,14.667,14.501,14.5923,1268000.0
2010-06-24 09:40:00,17.57,17.58,17.4,17.41,887200.0,14.584,14.5923,14.4429,14.4512,887200.0
2010-06-24 09:45:00,17.4,17.5,17.38,17.43,1129200.0,14.4429,14.5259,14.4263,14.4678,1129200.0
2010-06-24 09:50:00,17.43,17.49,17.4,17.49,575200.0,14.4678,14.5176,14.4429,14.5176,575200.0
2010-06-24 09:55:00,17.49,17.49,17.38,17.39,525200.0,14.5176,14.5176,14.4263,14.4346,525200.0
2010-06-24 10:00:00,17.4,17.53,17.39,17.51,696800.0,14.4429,14.5508,14.4346,14.5342,696800.0
2010-06-24 10:05:00,17.5,17.54,17.47,17.53,538800.0,14.5259,14.5591,14.501,14.5508,538800.0
2010-06-24 10:10:00,17.54,17.61,17.5,17.51,542000.0,14.5591,14.6172,14.5259,14.5342,542000.0
2010-06-24 10:15:00,17.51,17.51,17.44,17.47,674800.0,14.5342,14.5342,14.4761,14.501,674800.0
2010-06-24 10:20:00,17.47,17.48,17.43,17.46,565200.0,14.501,14.5093,14.4678,14.4927,565200.0
2010-06-24 10:25:00,17.46,17.49,17.43,17.44,301200.0,14.4927,14.5176,14.4678,14.4761,301200.0
2010-06-24 10:30:00,17.44,17.44,17.39,17.41,454800.0,14.4761,14.4761,14.4346,14.4512,454800.0
2010-06-24 10:35:00,17.4,17.49,17.39,17.49,538400.0,14.4429,14.5176,14.4346,14.5176,538400.0
2010-06-24 10:40:00,17.49,17.49,17.38,17.38,544000.0,14.5176,14.5176,14.4263,14.4263,544000.0
2010-06-24 10:45:00,17.38,17.44,17.38,17.43,986800.0,14.4263,14.4761,14.4263,14.4678,986800.0
2010-06-24 10:50:00,17.43,17.47,17.41,17.42,667200.0,14.4678,14.501,14.4512,14.4595,667200.0
2010-06-24 10:55:00,17.42,17.45,17.4,17.42,632000.0,14.4595,14.4844,14.4429,14.4595,632000.0
2010-06-24 11:00:00,17.43,17.43,17.41,17.42,489200.0,14.4678,14.4678,14.4512,14.4595,489200.0
2010-06-24 11:05:00,17.41,17.48,17.4,17.47,769200.0,14.4512,14.5093,14.4429,14.501,769200.0
2010-06-24 11:10:00,17.47,17.49,17.43,17.45,578800.0,14.501,14.5176,14.4678,14.4844,578800.0
2010-06-24 11:15:00,17.44,17.48,17.43,17.43,359600.0,14.4761,14.5093,14.4678,14.4678,359600.0
2010-06-24 11:20:00,17.43,17.47,17.4,17.47,340000.0,14.4678,14.501,14.4429,14.501,340000.0
2010-06-24 11:25:00,17.47,17.5,17.44,17.45,244800.0,14.501,14.5259,14.4761,14.4844,244800.0
2010-06-24 11:30:00,17.45,17.46,17.42,17.42,224800.0,14.4844,14.4927,14.4595,14.4595,224800.0
2010-06-24 11:35:00,17.42,17.43,17.4,17.43,509600.0,14.4595,14.4678,14.4429,14.4678,509600.0
2010-06-24 11:40:00,17.43,17.48,17.42,17.43,218000.0,14.4678,14.5093,14.4595,14.4678,218000.0
2010-06-24 11:45:00,17.42,17.49,17.42,17.48,177600.0,14.4595,14.5176,14.4595,14.5093,177600.0
2010-06-24 11:50:00,17.48,17.48,17.43,17.45,127200.0,14.5093,14.5093,14.4678,14.4844,127200.0
2010-06-24 11:55:00,17.44,17.48,17.44,17.47,261200.0,14.4761,14.5093,14.4761,14.501,261200.0
2010-06-24 12:00:00,17.47,17.52,17.47,17.49,440000.0,14.501,14.5425,14.501,14.5176,440000.0
2010-06-24 12:05:00,17.49,17.5,17.46,17.48,179200.0,14.5176,14.5259,14.4927,14.5093,179200.0
2010-06-24 12:10:00,17.48,17.49,17.43,17.44,107200.0,14.5093,14.5176,14.4678,14.4761,107200.0
2010-06-24 12:15:00,17.44,17.46,17.43,17.44,143600.0,14.4761,14.4927,14.4678,14.4761,143600.0
2010-06-24 12:20:00,17.44,17.48,17.44,17.45,184400.0,14.4761,14.5093,14.4761,14.4844,184400.0
2010-06-24 12:25:00,17.44,17.45,17.43,17.43,137200.0,14.4761,14.4844,14.4678,14.4678,137200.0
2010-06-24 12:30:00,17.43,17.47,17.43,17.45,133600.0,14.4678,14.501,14.4678,14.4844,133600.0
2010-06-24 12:35:00,17.45,17.46,17.41,17.42,186400.0,14.4844,14.4927,14.4512,14.4595,186400.0
2010-06-24 12:40:00,17.43,17.44,17.42,17.43,149600.0,14.4678,14.4761,14.4595,14.4678,149600.0
2010-06-24 12:45:00,17.43,17.47,17.43,17.44,112400.0,14.4678,14.501,14.4678,14.4761,112400.0
2010-06-24 12:50:00,17.44,17.46,17.43,17.44,125200.0,14.4761,14.4927,14.4678,14.4761,125200.0
2010-06-24 12:55:00,17.44,17.45,17.42,17.42,182000.0,14.4761,14.4844,14.4595,14.4595,182000.0
2010-06-24 13:00:00,17.42,17.45,17.4,17.43,409200.0,14.4595,14.4844,14.4429,14.4678,409200.0
2010-06-24 13:05:00,17.43,17.43,17.4,17.41,230800.0,14.4678,14.4678,14.4429,14.4512,230800.0
2010-06-24 13:10:00,17.41,17.45,17.4,17.45,160800.0,14.4512,14.4844,14.4429,14.4844,160800.0
2010-06-24 13:15:00,17.45,17.45,17.38,17.41,208000.0,14.4844,14.4844,14.4263,14.4512,208000.0
2010-06-24 13:20:00,17.41,17.41,17.32,17.33,648400.0,14.4512,14.4512,14.3765,14.3848,648400.0
2010-06-24 13:25:00,17.33,17.38,17.33,17.38,466800.0,14.3848,14.4263,14.3848,14.4263,466800.0
2010-06-24 13:30:00,17.38,17.43,17.35,17.41,458000.0,14.4263,14.4678,14.4014,14.4512,458000.0
2010-06-24 13:35:00,17.41,17.42,17.36,17.37,378800.0,14.4512,14.4595,14.4097,14.418,378800.0
2010-06-24 13:40:00,17.37,17.38,17.36,17.38,293600.0,14.418,14.4263,14.4097,14.4263,293600.0
2010-06-24 13:45:00,17.38,17.39,17.36,17.39,175600.0,14.4263,14.4346,14.4097,14.4346,175600.0
2010-06-24 13:50:00,17.39,17.43,17.39,17.39,211200.0,14.4346,14.4678,14.4346,14.4346,211200.0
2010-06-24 13:55:00,17.4,17.42,17.39,17.4,187600.0,14.4429,14.4595,14.4346,14.4429,187600.0
2010-06-24 14:00:00,17.4,17.43,17.38,17.4,508400.0,14.4429,14.4678,14.4263,14.4429,508400.0
2010-06-24 14:05:00,17.4,17.42,17.38,17.4,158800.0,14.4429,14.4595,14.4263,14.4429,158800.0
2010-06-24 14:10:00,17.4,17.41,17.36,17.38,296800.0,14.4429,14.4512,14.4097,14.4263,296800.0
2010-06-24 14:15:00,17.38,17.39,17.38,17.38,148400.0,14.4263,14.4346,14.4263,14.4263,148400.0
2010-06-24 14:20:00,17.38,17.4,17.36,17.39,214000.0,14.4263,14.4429,14.4097,14.4346,214000.0
2010-06-24 14:25:00,17.39,17.42,17.39,17.41,218400.0,14.4346,14.4595,14.4346,14.4512,218400.0
2010-06-24 14:30:00,17.42,17.42,17.39,17.39,278800.0,14.4595,14.4595,14.4346,14.4346,278800.0
2010-06-24 14:35:00,17.39,17.42,17.38,17.4,194400.0,14.4346,14.4595,14.4263,14.4429,194400.0
2010-06-24 14:40:00,17.4,17.42,17.39,17.41,176000.0,14.4429,14.4595,14.4346,14.4512,176000.0
2010-06-24 14:45:00,17.41,17.46,17.39,17.43,556800.0,14.4512,14.4927,14.4346,14.4678,556800.0
2010-06-24 14:50:00,17.43,17.44,17.4,17.41,490000.0,14.4678,14.4761,14.4429,14.4512,490000.0
2010-06-24 14:55:00,17.41,17.41,17.37,17.41,287600.0,14.4512,14.4512,14.418,14.4512,287600.0
2010-06-24 15:00:00,17.4,17.43,17.39,17.41,242000.0,14.4429,14.4678,14.4346,14.4512,242000.0
2010-06-24 15:05:00,17.41,17.42,17.37,17.37,272800.0,14.4512,14.4595,14.418,14.418,272800.0
2010-06-24 15:10:00,17.37,17.39,17.3,17.34,380800.0,14.418,14.4346,14.3599,14.3931,380800.0
2010-06-24 15:15:00,17.34,17.36,17.31,17.33,457600.0,14.3931,14.4097,14.3682,14.3848,457600.0
2010-06-24 15:20:00,17.33,17.36,17.31,17.33,216400.0,14.3848,14.4097,14.3682,14.3848,216400.0
2010-06-24 15:25:00,17.33,17.4,17.32,17.36,322000.0,14.3848,14.4429,14.3765,14.4097,322000.0
2010-06-24 15:30:00,17.36,17.39,17.35,17.39,395200.0,14.4097,14.4346,14.4014,14.4346,395200.0
2010-06-24 15:35:00,17.39,17.42,17.37,17.41,800400.0,14.4346,14.4595,14.418,14.4512,800400.0
2010-06-24 15:40:00,17.41,17.42,17.38,17.41,547600.0,14.4512,14.4595,14.4263,14.4512,547600.0
2010-06-24 15:45:00,17.42,17.43,17.39,17.42,957200.0,14.4595,14.4678,14.4346,14.4595,957200.0
2010-06-24 15:50:00,17.42,17.43,17.39,17.41,1052000.0,14.4595,14.4678,14.4346,14.4512,1052000.0
2010-06-24 15:55:00,17.41,17.42,17.36,17.41,1130400.0,14.4512,14.4595,14.4097,14.4512,1130400.0
2010-06-25 09:30:00,17.47,17.5,17.41,17.47,263200.0,14.501,14.5259,14.4512,14.501,263200.0
2010-06-25 09:35:00,17.46,17.5,17.43,17.49,263200.0,14.4927,14.5259,14.4678,14.5176,263200.0
2010-06-25 09:40:00,17.48,17.49,17.44,17.45,130800.0,14.5093,14.5176,14.4761,14.4844,130800.0
2010-06-25 09:45:00,17.44,17.46,17.41,17.42,169600.0,14.4761,14.4927,14.4512,14.4595,169600.0
2010-06-25 09:50:00,17.43,17.43,17.35,17.35,302400.0,14.4678,14.4678,14.4014,14.4014,302400.0
2010-06-25 09:55:00,17.35,17.47,17.35,17.45,246000.0,14.4014,14.501,14.4014,14.4844,246000.0
2010-06-25 10:00:00,17.45,17.49,17.45,17.45,168000.0,14.4844,14.5176,14.4844,14.4844,168000.0
2010-06-25 10:05:00,17.45,17.49,17.45,17.47,152400.0,14.4844,14.5176,14.4844,14.501,152400.0
2010-06-25 10:10:00,17.47,17.5,17.46,17.47,192000.0,14.501,14.5259,14.4927,14.501,192000.0
2010-06-25 10:15:00,17.48,17.49,17.44,17.45,136800.0,14.5093,14.5176,14.4761,14.4844,136800.0
2010-06-25 10:20:00,17.45,17.45,17.39,17.4,146000.0,14.4844,14.4844,14.4346,14.4429,146000.0
2010-06-25 10:25:00,17.4,17.4,17.35,17.36,168800.0,14.4429,14.4429,14.4014,14.4097,168800.0
2010-06-25 10:30:00,17.36,17.36,17.27,17.28,514800.0,14.4097,14.4097,14.335,14.3433,514800.0
2010-06-25 10:35:00,17.28,17.29,17.23,17.29,246400.0,14.3433,14.3516,14.3018,14.3516,246400.0
2010-06-25 10:40:00,17.3,17.35,17.29,17.34,128400.0,14.3599,14.4014,14.3516,14.3931,128400.0
2010-06-25 10:45:00,17.35,17.35,17.31,17.32,161200.0,14.4014,14.4014,14.3682,14.3765,161200.0
2010-06-25 10:50:00,17.32,17.32,17.23,17.23,135600.0,14.3765,14.3765,14.3018,14.3018,135600.0
2010-06-25 10:55:00,17.23,17.31,17.23,17.3,170800.0,14.3018,14.3682,14.3018,14.3599,170800.0
2010-06-25 11:00:00,17.3,17.32,17.29,17.3,88800.0,14.3599,14.3765,14.3516,14.3599,88800.0
2010-06-25 11:05:00,17.3,17.33,17.3,17.33,74000.0,14.3599,14.3848,14.3599,14.3848,74000.0
2010-06-25 11:10:00,17.33,17.33,17.29,17.29,50400.0,14.3848,14.3848,14.3516,14.3516,50400.0
2010-06-25 11:15:00,17.3,17.33,17.29,17.33,88000.0,14.3599,14.3848,14.3516,14.3848,88000.0
2010-06-25 11:20:00,17.33,17.33,17.29,17.3,115600.0,14.3848,14.3848,14.3516,14.3599,115600.0
2010-06-25 11:25:00,17.31,17.35,17.27,17.34,208400.0,14.3682,14.4014,14.335,14.3931,208400.0
2010-06-25 11:30:00,17.34,17.36,17.33,17.35,96000.0,14.3931,14.4097,14.3848,14.4014,96000.0
2010-06-25 11:35:00,17.35,17.35,17.31,17.31,90400.0,14.4014,14.4014,14.3682,14.3682,90400.0
2010-06-25 11:40:00,17.31,17.32,17.27,17.28,74400.0,14.3682,14.3765,14.335,14.3433,74400.0
2010-06-25 11:45:00,17.29,17.32,17.26,17.32,96400.0,14.3516,14.3765,14.3267,14.3765,96400.0
2010-06-25 11:50:00,17.33,17.35,17.33,17.33,61200.0,14.3848,14.4014,14.3848,14.3848,61200.0
2010-06-25 11:55:00,17.32,17.33,17.31,17.31,47200.0,14.3765,14.3848,14.3682,14.3682,47200.0
2010-06-25 12:00:00,17.31,17.31,17.26,17.28,57600.0,14.3682,14.3682,14.3267,14.3433,57600.0
2010-06-25 12:05:00,17.28,17.31,17.26,17.31,80400.0,14.3433,14.3682,14.3267,14.3682,80400.0
2010-06-25 12:10:00,17.31,17.32,17.29,17.3,59200.0,14.3682,14.3765,14.3516,14.3599,59200.0
2010-06-25 12:15:00,17.29,17.31,17.27,17.31,56000.0,14.3516,14.3682,14.335,14.3682,56000.0
2010-06-25 12:20:00,17.31,17.35,17.3,17.31,91200.0,14.3682,14.4014,14.3599,14.3682,91200.0
2010-06-25 12:25:00,17.31,17.31,17.28,17.3,87600.0,14.3682,14.3682,14.3433,14.3599,87600.0
2010-06-25 12:30:00,17.3,17.31,17.29,17.3,47200.0,14.3599,14.3682,14.3516,14.3599,47200.0
2010-06-25 12:35:00,17.31,17.32,17.28,17.28,47600.0,14.3682,14.3765,14.3433,14.3433,47600.0
2010-06-25 12:40:00,17.28,17.32,17.28,17.3,78000.0,14.3433,14.3765,14.3433,14.3599,78000.0
2010-06-25 12:45:00,17.3,17.34,17.3,17.31,83600.0,14.3599,14.3931,14.3599,14.3682,83600.0
2010-06-25 12:50:00,17.32,17.32,17.3,17.31,250800.0,14.3765,14.3765,14.3599,14.3682,250800.0
2010-06-25 12:55:00,17.31,17.32,17.3,17.32,78800.0,14.3682,14.3765,14.3599,14.3765,78800.0
2010-06-25 13:00:00,17.31,17.35,17.31,17.33,51600.0,14.3682,14.4014,14.3682,14.3848,51600.0
2010-06-25 13:05:00,17.33,17.39,17.33,17.39,71600.0,14.3848,14.4346,14.3848,14.4346,71600.0
2010-06-25 13:10:00,17.39,17.39,17.34,17.34,71600.0,14.4346,14.4346,14.3931,14.3931,71600.0
2010-06-25 13:15:00,17.34,17.37,17.33,17.36,76000.0,14.3931,14.418,14.3848,14.4097,76000.0
2010-06-25 13:20:00,17.36,17.36,17.35,17.36,18000.0,14.4097,14.4097,14.4014,14.4097,18000.0
2010-06-25 13:25:00,17.35,17.41,17.34,17.41,84000.0,14.4014,14.4512,14.3931,14.4512,84000.0
2010-06-25 13:30:00,17.41,17.47,17.4,17.47,153200.0,14.4512,14.501,14.4429,14.501,153200.0
2010-06-25 13:35:00,17.46,17.49,17.46,17.46,185600.0,14.4927,14.5176,14.4927,14.4927,185600.0
2010-06-25 13:40:00,17.46,17.47,17.43,17.45,76400.0,14.4927,14.501,14.4678,14.4844,76400.0
2010-06-25 13:45:00,17.45,17.47,17.43,17.46,49200.0,14.4844,14.501,14.4678,14.4927,49200.0
2010-06-25 13:50:00,17.46,17.46,17.43,17.46,170000.0,14.4927,14.4927,14.4678,14.4927,170000.0
2010-06-25 13:55:00,17.46,17.48,17.46,17.48,82400.0,14.4927,14.5093,14.4927,14.5093,82400.0
2010-06-25 14:00:00,17.47,17.48,17.45,17.46,124800.0,14.501,14.5093,14.4844,14.4927,124800.0
2010-06-25 14:05:00,17.46,17.46,17.43,17.46,112800.0,14.4927,14.4927,14.4678,14.4927,112800.0
2010-06-25 14:10:00,17.46,17.51,17.46,17.5,202000.0,14.4927,14.5342,14.4927,14.5259,202000.0
2010-06-25 14:15:00,17.5,17.54,17.5,17.54,164000.0,14.5259,14.5591,14.5259,14.5591,164000.0
2010-06-25 14:20:00,17.54,17.55,17.52,17.53,278800.0,14.5591,14.5674,14.5425,14.5508,278800.0
2010-06-25 14:25:00,17.52,17.53,17.5,17.52,116400.0,14.5425,14.5508,14.5259,14.5425,116400.0
2010-06-25 14:30:00,17.53,17.56,17.52,17.55,253600.0,14.5508,14.5757,14.5425,14.5674,253600.0
2010-06-25 14:35:00,17.55,17.57,17.54,17.55,165600.0,14.5674,14.584,14.5591,14.5674,165600.0
2010-06-25 14:40:00,17.55,17.58,17.55,17.57,134800.0,14.5674,14.5923,14.5674,14.584,134800.0
2010-06-25 14:45:00,17.57,17.58,17.55,17.57,166800.0,14.584,14.5923,14.5674,14.584,166800.0
2010-06-25 14:50:00,17.57,17.6,17.57,17.59,164000.0,14.584,14.6089,14.584,14.6006,164000.0
2010-06-25 14:55:00,17.58,17.59,17.57,17.59,174000.0,14.5923,14.6006,14.584,14.6006,174000.0
2010-06-25 15:00:00,17.59,17.59,17.55,17.58,337200.0,14.6006,14.6006,14.5674,14.5923,337200.0
2010-06-25 15:05:00,17.58,17.59,17.56,17.59,267200.0,14.5923,14.6006,14.5757,14.6006,267200.0
2010-06-25 15:10:00,17.58,17.6,17.56,17.57,188800.0,14.5923,14.6089,14.5757,14.584,188800.0
2010-06-25 15:15:00,17.57,17.58,17.53,17.56,377600.0,14.584,14.5923,14.5508,14.5757,377600.0
2010-06-25 15:20:00,17.56,17.57,17.55,17.56,223200.0,14.5757,14.584,14.5674,14.5757,223200.0
2010-06-25 15:25:00,17.56,17.57,17.55,17.56,188000.0,14.5757,14.584,14.5674,14.5757,188000.0
2010-06-25 15:30:00,17.56,17.6,17.54,17.6,379600.0,14.5757,14.6089,14.5591,14.6089,379600.0
2010-06-25 15:35:00,17.61,17.62,17.59,17.6,322000.0,14.6172,14.6255,14.6006,14.6089,322000.0
2010-06-25 15:40:00,17.61,17.61,17.54,17.58,534000.0,14.6172,14.6172,14.5591,14.5923,534000.0
2010-06-25 15:45:00,17.58,17.58,17.48,17.5,890400.0,14.5923,14.5923,14.5093,14.5259,890400.0
2010-06-25 15:50:00,17.5,17.5,17.45,17.49,578000.0,14.5259,14.5259,14.4844,14.5176,578000.0
2010-06-25 15:55:00,17.49,17.56,17.48,17.53,1501200.0,14.5176,14.5757,14.5093,14.5508,1501200.0
2010-06-28 09:30:00,17.63,17.65,17.59,17.59,168000.0,14.6338,14.6504,14.6006,14.6006,168000.0
2010-06-28 09:35:00,17.59,17.67,17.55,17.57,149200.0,14.6006,14.667,14.5674,14.584,149200.0
2010-06-28 09:40:00,17.57,17.58,17.48,17.49,80000.0,14.584,14.5923,14.5093,14.5176,80000.0
2010-06-28 09:45:00,17.49,17.55,17.49,17.55,138400.0,14.5176,14.5674,14.5176,14.5674,138400.0
2010-06-28 09:50:00,17.55,17.59,17.52,17.52,102800.0,14.5674,14.6006,14.5425,14.5425,102800.0
2010-06-28 09:55:00,17.51,17.52,17.46,17.51,195600.0,14.5342,14.5425,14.4927,14.5342,195600.0
2010-06-28 10:00:00,17.5,17.52,17.48,17.48,150800.0,14.5259,14.5425,14.5093,14.5093,150800.0
2010-06-28 10:05:00,17.48,17.49,17.41,17.45,190000.0,14.5093,14.5176,14.4512,14.4844,190000.0
2010-06-28 10:10:00,17.45,17.47,17.44,17.46,117200.0,14.4844,14.501,14.4761,14.4927,117200.0
2010-06-28 10:15:00,17.45,17.47,17.43,17.45,125600.0,14.4844,14.501,14.4678,14.4844,125600.0
2010-06-28 10:20:00,17.45,17.5,17.44,17.49,113600.0,14.4844,14.5259,14.4761,14.5176,113600.0
2010-06-28 10:25:00,17.49,17.53,17.49,17.51,104000.0,14.5176,14.5508,14.5176,14.5342,104000.0
2010-06-28 10:30:00,17.51,17.51,17.46,17.47,82800.0,14.5342,14.5342,14.4927,14.501,82800.0
2010-06-28 10:35:00,17.47,17.48,17.43,17.46,106800.0,14.501,14.5093,14.4678,14.4927,106800.0
2010-06-28 10:40:00,17.46,17.51,17.45,17.48,141200.0,14.4927,14.5342,14.4844,14.5093,141200.0
2010-06-28 10:45:00,17.48,17.53,17.46,17.51,77200.0,14.5093,14.5508,14.4927,14.5342,77200.0
2010-06-28 10:50:00,17.51,17.55,17.5,17.55,76400.0,14.5342,14.5674,14.5259,14.5674,76400.0
2010-06-28 10:55:00,17.56,17.56,17.52,17.53,126400.0,14.5757,14.5757,14.5425,14.5508,126400.0
2010-06-28 11:00:00,17.54,17.59,17.54,17.59,68800.0,14.5591,14.6006,14.5591,14.6006,68800.0
2010-06-28 11:05:00,17.59,17.63,17.59,17.62,122800.0,14.6006,14.6338,14.6006,14.6255,122800.0
2010-06-28 11:10:00,17.62,17.63,17.6,17.61,110400.0,14.6255,14.6338,14.6089,14.6172,110400.0
2010-06-28 11:15:00,17.61,17.62,17.6,17.61,130000.0,14.6172,14.6255,14.6089,14.6172,130000.0
2010-06-28 11:20:00,17.61,17.62,17.6,17.62,131200.0,14.6172,14.6255,14.6089,14.6255,131200.0
2010-06-28 11:25:00,17.62,17.63,17.61,17.63,138000.0,14.6255,14.6338,14.6172,14.6338,138000.0
2010-06-28 11:30:00,17.63,17.65,17.6,17.6,89200.0,14.6338,14.6504,14.6089,14.6089,89200.0
2010-06-28 11:35:00,17.6,17.66,17.6,17.65,98800.0,14.6089,14.6587,14.6089,14.6504,98800.0
2010-06-28 11:40:00,17.65,17.68,17.65,17.65,83600.0,14.6504,14.6753,14.6504,14.6504,83600.0
2010-06-28 11:45:00,17.65,17.67,17.64,17.67,151600.0,14.6504,14.667,14.6421,14.667,151600.0
2010-06-28 11:50:00,17.67,17.67,17.65,17.65,65600.0,14.667,14.667,14.6504,14.6504,65600.0
2010-06-28 11:55:00,17.64,17.65,17.63,17.63,201200.0,14.6421,14.6504,14.6338,14.6338,201200.0
2010-06-28 12:00:00,17.63,17.65,17.58,17.58,109200.0,14.6338,14.6504,14.5923,14.5923,109200.0
2010-06-28 12:05:00,17.58,17.58,17.55,17.56,100000.0,14.5923,14.5923,14.5674,14.5757,100000.0
2010-06-28 12:10:00,17.56,17.58,17.55,17.55,114000.0,14.5757,14.5923,14.5674,14.5674,114000.0
2010-06-28 12:15:00,17.55,17.57,17.54,17.57,86400.0,14.5674,14.584,14.5591,14.584,86400.0
2010-06-28 12:20:00,17.57,17.59,17.54,17.59,107600.0,14.584,14.6006,14.5591,14.6006,107600.0
2010-06-28 12:25:00,17.59,17.6,17.58,17.59,68800.0,14.6006,14.6089,14.5923,14.6006,68800.0
2010-06-28 12:30:00,17.59,17.59,17.54,17.56,185200.0,14.6006,14.6006,14.5591,14.5757,185200.0
2010-06-28 12:35:00,17.56,17.57,17.54,17.54,68400.0,14.5757,14.584,14.5591,14.5591,68400.0
2010-06-28 12:40:00,17.54,17.56,17.52,17.55,44400.0,14.5591,14.5757,14.5425,14.5674,44400.0
2010-06-28 12:45:00,17.56,17.56,17.51,17.55,81200.0,14.5757,14.5757,14.5342,14.5674,81200.0
2010-06-28 12:50:00,17.56,17.58,17.54,17.57,74000.0,14.5757,14.5923,14.5591,14.584,74000.0
2010-06-28 12:55:00,17.56,17.57,17.55,17.56,30400.0,14.5757,14.584,14.5674,14.5757,30400.0
2010-06-28 13:00:00,17.56,17.56,17.51,17.52,64400.0,14.5757,14.5757,14.5342,14.5425,64400.0
2010-06-28 13:05:00,17.51,17.55,17.5,17.54,81600.0,14.5342,14.5674,14.5259,14.5591,81600.0
2010-06-28 13:10:00,17.54,17.54,17.52,17.54,70400.0,14.5591,14.5591,14.5425,14.5591,70400.0
2010-06-28 13:15:00,17.54,17.54,17.51,17.52,84800.0,14.5591,14.5591,14.5342,14.5425,84800.0
2010-06-28 13:20:00,17.52,17.54,17.52,17.52,128800.0,14.5425,14.5591,14.5425,14.5425,128800.0
2010-06-28 13:25:00,17.53,17.56,17.53,17.55,67600.0,14.5508,14.5757,14.5508,14.5674,67600.0
2010-06-28 13:30:00,17.55,17.56,17.53,17.54,85600.0,14.5674,14.5757,14.5508,14.5591,85600.0
2010-06-28 13:35:00,17.54,17.55,17.53,17.55,92000.0,14.5591,14.5674,14.5508,14.5674,92000.0
2010-06-28 13:40:00,17.56,17.58,17.55,17.57,64000.0,14.5757,14.5923,14.5674,14.584,64000.0
2010-06-28 13:45:00,17.57,17.61,17.57,17.6,110400.0,14.584,14.6172,14.584,14.6089,110400.0
2010-06-28 13:50:00,17.61,17.61,17.59,17.59,76800.0,14.6172,14.6172,14.6006,14.6006,76800.0
2010-06-28 13:55:00,17.59,17.63,17.59,17.61,118400.0,14.6006,14.6338,14.6006,14.6172,118400.0
2010-06-28 14:00:00,17.61,17.62,17.6,17.61,108000.0,14.6172,14.6255,14.6089,14.6172,108000.0
2010-06-28 14:05:00,17.61,17.61,17.57,17.58,136400.0,14.6172,14.6172,14.584,14.5923,136400.0
2010-06-28 14:10:00,17.58,17.6,17.58,17.6,83200.0,14.5923,14.6089,14.5923,14.6089,83200.0
2010-06-28 14:15:00,17.6,17.61,17.59,17.59,59600.0,14.6089,14.6172,14.6006,14.6006,59600.0
2010-06-28 14:20:00,17.59,17.6,17.58,17.58,127600.0,14.6006,14.6089,14.5923,14.5923,127600.0
2010-06-28 14:25:00,17.58,17.61,17.58,17.6,161200.0,14.5923,14.6172,14.5923,14.6089,161200.0
2010-06-28 14:30:00,17.6,17.61,17.59,17.6,102000.0,14.6089,14.6172,14.6006,14.6089,102000.0
2010-06-28 14:35:00,17.6,17.62,17.6,17.61,158800.0,14.6089,14.6255,14.6089,14.6172,158800.0
2010-06-28 14:40:00,17.61,17.64,17.61,17.63,134000.0,14.6172,14.6421,14.6172,14.6338,134000.0
2010-06-28 14:45:00,17.63,17.63,17.62,17.63,86000.0,14.6338,14.6338,14.6255,14.6338,86000.0
2010-06-28 14:50:00,17.63,17.64,17.63,17.63,166400.0,14.6338,14.6421,14.6338,14.6338,166400.0
2010-06-28 14:55:00,17.64,17.67,17.63,17.67,166000.0,14.6421,14.667,14.6338,14.667,166000.0
2010-06-28 15:00:00,17.67,17.67,17.66,17.66,116400.0,14.667,14.667,14.6587,14.6587,116400.0
2010-06-28 15:05:00,17.66,17.69,17.65,17.65,214400.0,14.6587,14.6836,14.6504,14.6504,214400.0
2010-06-28 15:10:00,17.65,17.69,17.65,17.67,379600.0,14.6504,14.6836,14.6504,14.667,379600.0
2010-06-28 15:15:00,17.67,17.69,17.66,17.68,178000.0,14.667,14.6836,14.6587,14.6753,178000.0
2010-06-28 15:20:00,17.68,17.68,17.66,17.67,330000.0,14.6753,14.6753,14.6587,14.667,330000.0
2010-06-28 15:25:00,17.67,17.67,17.65,17.66,304000.0,14.667,14.667,14.6504,14.6587,304000.0
2010-06-28 15:30:00,17.66,17.67,17.65,17.66,439600.0,14.6587,14.667,14.6504,14.6587,439600.0
2010-06-28 15:35:00,17.66,17.68,17.64,17.67,348400.0,14.6587,14.6753,14.6421,14.667,348400.0
2010-06-28 15:40:00,17.67,17.72,17.66,17.72,284800.0,14.667,14.7085,14.6587,14.7085,284800.0
2010-06-28 15:45:00,17.72,17.72,17.66,17.66,440800.0,14.7085,14.7085,14.6587,14.6587,440800.0
2010-06-28 15:50:00,17.67,17.67,17.59,17.6,616000.0,14.667,14.667,14.6006,14.6089,616000.0
2010-06-28 15:55:00,17.6,17.64,17.59,17.62,1102000.0,14.6089,14.6421,14.6006,14.6255,1102000.0
2010-06-29 09:30:00,17.36,17.41,17.29,17.36,320000.0,14.4097,14.4512,14.3516,14.4097,320000.0
2010-06-29 09:35:00,17.37,17.38,17.34,17.36,143200.0,14.418,14.4263,14.3931,14.4097,143200.0
2010-06-29 09:40:00,17.35,17.42,17.31,17.4,269200.0,14.4014,14.4595,14.3682,14.4429,269200.0
2010-06-29 09:45:00,17.4,17.41,17.29,17.31,234000.0,14.4429,14.4512,14.3516,14.3682,234000.0
2010-06-29 09:50:00,17.31,17.31,17.25,17.29,123600.0,14.3682,14.3682,14.3184,14.3516,123600.0
2010-06-29 09:55:00,17.29,17.32,17.26,17.3,118800.0,14.3516,14.3765,14.3267,14.3599,118800.0
2010-06-29 10:00:00,17.29,17.3,17.11,17.15,753600.0,14.3516,14.3599,14.2022,14.2354,753600.0
2010-06-29 10:05:00,17.14,17.18,17.12,17.17,235600.0,14.2271,14.2603,14.2105,14.252,235600.0
2010-06-29 10:10:00,17.17,17.21,17.16,17.17,245600.0,14.252,14.2852,14.2437,14.252,245600.0
2010-06-29 10:15:00,17.17,17.18,17.1,17.1,330000.0,14.252,14.2603,14.1939,14.1939,330000.0
2010-06-29 10:20:00,17.1,17.12,17.06,17.1,340000.0,14.1939,14.2105,14.1607,14.1939,340000.0
2010-06-29 10:25:00,17.1,17.1,16.97,16.99,348800.0,14.1939,14.1939,14.086,14.1026,348800.0
2010-06-29 10:30:00,16.99,17.0,16.96,16.98,235600.0,14.1026,14.1109,14.0777,14.0943,235600.0
2010-06-29 10:35:00,16.98,17.0,16.96,17.0,262800.0,14.0943,14.1109,14.0777,14.1109,262800.0
2010-06-29 10:40:00,17.0,17.03,16.99,16.99,345600.0,14.1109,14.1358,14.1026,14.1026,345600.0
2010-06-29 10:45:00,16.99,17.04,16.98,17.03,274000.0,14.1026,14.1441,14.0943,14.1358,274000.0
2010-06-29 10:50:00,17.04,17.04,17.0,17.02,147200.0,14.1441,14.1441,14.1109,14.1275,147200.0
2010-06-29 10:55:00,17.02,17.06,17.02,17.06,178400.0,14.1275,14.1607,14.1275,14.1607,178400.0
2010-06-29 11:00:00,17.06,17.07,17.04,17.04,150000.0,14.1607,14.169,14.1441,14.1441,150000.0
2010-06-29 11:05:00,17.04,17.05,17.03,17.03,184000.0,14.1441,14.1524,14.1358,14.1358,184000.0
2010-06-29 11:10:00,17.04,17.08,17.03,17.07,316800.0,14.1441,14.1773,14.1358,14.169,316800.0
2010-06-29 11:15:00,17.07,17.08,17.05,17.05,177200.0,14.169,14.1773,14.1524,14.1524,177200.0
2010-06-29 11:20:00,17.06,17.09,17.05,17.06,176800.0,14.1607,14.1856,14.1524,14.1607,176800.0
2010-06-29 11:25:00,17.06,17.06,17.03,17.04,306800.0,14.1607,14.1607,14.1358,14.1441,306800.0
2010-06-29 11:30:00,17.03,17.08,17.03,17.03,278800.0,14.1358,14.1773,14.1358,14.1358,278800.0
2010-06-29 11:35:00,17.04,17.05,17.02,17.03,205200.0,14.1441,14.1524,14.1275,14.1358,205200.0
2010-06-29 11:40:00,17.03,17.03,16.99,17.0,199600.0,14.1358,14.1358,14.1026,14.1109,199600.0
2010-06-29 11:45:00,17.0,17.02,16.99,17.0,138000.0,14.1109,14.1275,14.1026,14.1109,138000.0
2010-06-29 11:50:00,17.0,17.02,16.99,16.99,196400.0,14.1109,14.1275,14.1026,14.1026,196400.0
2010-06-29 11:55:00,16.99,17.0,16.99,17.0,259200.0,14.1026,14.1109,14.1026,14.1109,259200.0
2010-06-29 12:00:00,17.0,17.01,16.99,16.99,156800.0,14.1109,14.1192,14.1026,14.1026,156800.0
2010-06-29 12:05:00,16.99,17.02,16.97,17.02,129600.0,14.1026,14.1275,14.086,14.1275,129600.0
2010-06-29 12:10:00,17.01,17.02,16.98,16.99,244400.0,14.1192,14.1275,14.0943,14.1026,244400.0
2010-06-29 12:15:00,17.0,17.02,16.98,17.0,124000.0,14.1109,14.1275,14.0943,14.1109,124000.0
2010-06-29 12:20:00,17.0,17.02,16.99,17.0,276800.0,14.1109,14.1275,14.1026,14.1109,276800.0
2010-06-29 12:25:00,17.0,17.01,16.97,16.99,185200.0,14.1109,14.1192,14.086,14.1026,185200.0
2010-06-29 12:30:00,16.99,16.99,16.95,16.95,130000.0,14.1026,14.1026,14.0694,14.0694,130000.0
2010-06-29 12:35:00,16.95,16.98,16.93,16.93,153200.0,14.0694,14.0943,14.0528,14.0528,153200.0
2010-06-29 12:40:00,16.93,16.94,16.9,16.91,212800.0,14.0528,14.0611,14.0279,14.0362,212800.0
2010-06-29 12:45:00,16.91,16.94,16.91,16.93,119600.0,14.0362,14.0611,14.0362,14.0528,119600.0
2010-06-29 12:50:00,16.93,16.93,16.91,16.92,82800.0,14.0528,14.0528,14.0362,14.0445,82800.0
2010-06-29 12:55:00,16.91,16.92,16.89,16.91,112400.0,14.0362,14.0445,14.0196,14.0362,112400.0
2010-06-29 13:00:00,16.91,16.93,16.9,16.92,552000.0,14.0362,14.0528,14.0279,14.0445,552000.0
2010-06-29 13:05:00,16.93,16.93,16.89,16.92,139600.0,14.0528,14.0528,14.0196,14.0445,139600.0
2010-06-29 13:10:00,16.92,16.92,16.88,16.89,169200.0,14.0445,14.0445,14.0113,14.0196,169200.0
2010-06-29 13:15:00,16.9,16.91,16.89,16.9,147200.0,14.0279,14.0362,14.0196,14.0279,147200.0
2010-06-29 13:20:00,16.89,16.93,16.88,16.88,109600.0,14.0196,14.0528,14.0113,14.0113,109600.0
2010-06-29 13:25:00,16.88,16.91,16.88,16.9,112400.0,14.0113,14.0362,14.0113,14.0279,112400.0
2010-06-29 13:30:00,16.89,16.9,16.86,16.87,192800.0,14.0196,14.0279,13.9947,14.003,192800.0
2010-06-29 13:35:00,16.87,16.89,16.86,16.89,206800.0,14.003,14.0196,13.9947,14.0196,206800.0
2010-06-29 13:40:00,16.89,16.94,16.88,16.94,200000.0,14.0196,14.0611,14.0113,14.0611,200000.0
2010-06-29 13:45:00,16.94,16.94,16.92,16.92,84000.0,14.0611,14.0611,14.0445,14.0445,84000.0
2010-06-29 13:50:00,16.92,16.93,16.91,16.92,107200.0,14.0445,14.0528,14.0362,14.0445,107200.0
2010-06-29 13:55:00,16.93,16.99,16.93,16.98,142000.0,14.0528,14.1026,14.0528,14.0943,142000.0
2010-06-29 14:00:00,16.98,16.99,16.97,16.98,118800.0,14.0943,14.1026,14.086,14.0943,118800.0
2010-06-29 14:05:00,16.98,17.04,16.98,17.02,298000.0,14.0943,14.1441,14.0943,14.1275,298000.0
2010-06-29 14:10:00,17.01,17.04,17.01,17.03,148400.0,14.1192,14.1441,14.1192,14.1358,148400.0
2010-06-29 14:15:00,17.03,17.05,17.02,17.04,300000.0,14.1358,14.1524,14.1275,14.1441,300000.0
2010-06-29 14:20:00,17.04,17.06,17.02,17.05,92800.0,14.1441,14.1607,14.1275,14.1524,92800.0
2010-06-29 14:25:00,17.05,17.06,17.02,17.02,104400.0,14.1524,14.1607,14.1275,14.1275,104400.0
2010-06-29 14:30:00,17.01,17.04,16.99,16.99,338000.0,14.1192,14.1441,14.1026,14.1026,338000.0
2010-06-29 14:35:00,16.99,17.01,16.97,16.98,215600.0,14.1026,14.1192,14.086,14.0943,215600.0
2010-06-29 14:40:00,16.98,16.99,16.96,16.98,168000.0,14.0943,14.1026,14.0777,14.0943,168000.0
2010-06-29 14:45:00,16.97,16.98,16.94,16.95,167200.0,14.086,14.0943,14.0611,14.0694,167200.0
2010-06-29 14:50:00,16.95,16.97,16.9,16.93,550000.0,14.0694,14.086,14.0279,14.0528,550000.0
2010-06-29 14:55:00,16.93,16.94,16.9,16.92,305600.0,14.0528,14.0611,14.0279,14.0445,305600.0
2010-06-29 15:00:00,16.92,16.96,16.91,16.96,169200.0,14.0445,14.0777,14.0362,14.0777,169200.0
2010-06-29 15:05:00,16.96,16.99,16.94,16.95,234400.0,14.0777,14.1026,14.0611,14.0694,234400.0
2010-06-29 15:10:00,16.95,16.96,16.93,16.95,282800.0,14.0694,14.0777,14.0528,14.0694,282800.0
2010-06-29 15:15:00,16.95,16.98,16.92,16.92,365600.0,14.0694,14.0943,14.0445,14.0445,365600.0
2010-06-29 15:20:00,16.93,16.95,16.89,16.93,697600.0,14.0528,14.0694,14.0196,14.0528,697600.0
2010-06-29 15:25:00,16.93,16.94,16.9,16.93,484000.0,14.0528,14.0611,14.0279,14.0528,484000.0
2010-06-29 15:30:00,16.94,16.99,16.91,16.97,830800.0,14.0611,14.1026,14.0362,14.086,830800.0
2010-06-29 15:35:00,16.97,17.03,16.97,17.0,831600.0,14.086,14.1358,14.086,14.1109,831600.0
2010-06-29 15:40:00,17.0,17.03,16.98,17.0,600800.0,14.1109,14.1358,14.0943,14.1109,600800.0
2010-06-29 15:45:00,17.0,17.01,16.93,16.96,1005200.0,14.1109,14.1192,14.0528,14.0777,1005200.0
2010-06-29 15:50:00,16.96,17.06,16.93,17.06,1163600.0,14.0777,14.1607,14.0528,14.1607,1163600.0
2010-06-29 15:55:00,17.06,17.08,17.03,17.04,1246000.0,14.1607,14.1773,14.1358,14.1441,1246000.0
2010-06-30 09:30:00,16.99,17.02,16.91,16.97,219600.0,14.1026,14.1275,14.0362,14.086,219600.0
2010-06-30 09:35:00,16.96,17.03,16.93,17.0,153200.0,14.0777,14.1358,14.0528,14.1109,153200.0
2010-06-30 09:40:00,17.0,17.06,17.0,17.01,130400.0,14.1109,14.1607,14.1109,14.1192,130400.0
2010-06-30 09:45:00,17.02,17.17,17.02,17.16,350400.0,14.1275,14.252,14.1275,14.2437,350400.0
2010-06-30 09:50:00,17.16,17.24,17.15,17.21,261600.0,14.2437,14.3101,14.2354,14.2852,261600.0
2010-06-30 09:55:00,17.2,17.21,17.16,17.18,170800.0,14.2769,14.2852,14.2437,14.2603,170800.0
2010-06-30 10:00:00,17.18,17.24,17.16,17.22,534800.0,14.2603,14.3101,14.2437,14.2935,534800.0
2010-06-30 10:05:00,17.23,17.28,17.21,17.22,261200.0,14.3018,14.3433,14.2852,14.2935,261200.0
2010-06-30 10:10:00,17.22,17.26,17.18,17.25,244000.0,14.2935,14.3267,14.2603,14.3184,244000.0
2010-06-30 10:15:00,17.25,17.27,17.2,17.22,198400.0,14.3184,14.335,14.2769,14.2935,198400.0
2010-06-30 10:20:00,17.22,17.22,17.17,17.2,205600.0,14.2935,14.2935,14.252,14.2769,205600.0
2010-06-30 10:25:00,17.2,17.22,17.17,17.18,129600.0,14.2769,14.2935,14.252,14.2603,129600.0
2010-06-30 10:30:00,17.17,17.25,17.17,17.24,190000.0,14.252,14.3184,14.252,14.3101,190000.0
2010-06-30 10:35:00,17.24,17.29,17.24,17.28,120800.0,14.3101,14.3516,14.3101,14.3433,120800.0
2010-06-30 10:40:00,17.28,17.29,17.18,17.22,154400.0,14.3433,14.3516,14.2603,14.2935,154400.0
2010-06-30 10:45:00,17.21,17.24,17.2,17.22,114000.0,14.2852,14.3101,14.2769,14.2935,114000.0
2010-06-30 10:50:00,17.22,17.23,17.16,17.21,251600.0,14.2935,14.3018,14.2437,14.2852,251600.0
2010-06-30 10:55:00,17.21,17.23,17.17,17.17,130800.0,14.2852,14.3018,14.252,14.252,130800.0
2010-06-30 11:00:00,17.17,17.24,17.15,17.23,163600.0,14.252,14.3101,14.2354,14.3018,163600.0
2010-06-30 11:05:00,17.23,17.24,17.17,17.2,173600.0,14.3018,14.3101,14.252,14.2769,173600.0
2010-06-30 11:10:00,17.2,17.24,17.2,17.24,175200.0,14.2769,14.3101,14.2769,14.3101,175200.0
2010-06-30 11:15:00,17.24,17.29,17.24,17.27,218800.0,14.3101,14.3516,14.3101,14.335,218800.0
2010-06-30 11:20:00,17.27,17.28,17.22,17.26,129600.0,14.335,14.3433,14.2935,14.3267,129600.0
2010-06-30 11:25:00,17.26,17.28,17.24,17.24,112800.0,14.3267,14.3433,14.3101,14.3101,112800.0
2010-06-30 11:30:00,17.24,17.29,17.24,17.26,148400.0,14.3101,14.3516,14.3101,14.3267,148400.0
2010-06-30 11:35:00,17.26,17.27,17.23,17.25,99200.0,14.3267,14.335,14.3018,14.3184,99200.0
2010-06-30 11:40:00,17.26,17.29,17.25,17.25,84800.0,14.3267,14.3516,14.3184,14.3184,84800.0
2010-06-30 11:45:00,17.25,17.28,17.24,17.25,79200.0,14.3184,14.3433,14.3101,14.3184,79200.0
2010-06-30 11:50:00,17.25,17.27,17.23,17.23,90800.0,14.3184,14.335,14.3018,14.3018,90800.0
2010-06-30 11:55:00,17.23,17.25,17.2,17.21,99200.0,14.3018,14.3184,14.2769,14.2852,99200.0
2010-06-30 12:00:00,17.21,17.23,17.19,17.21,90400.0,14.2852,14.3018,14.2686,14.2852,90400.0
2010-06-30 12:05:00,17.22,17.22,17.18,17.21,67200.0,14.2935,14.2935,14.2603,14.2852,67200.0
2010-06-30 12:10:00,17.21,17.22,17.19,17.19,62400.0,14.2852,14.2935,14.2686,14.2686,62400.0
2010-06-30 12:15:00,17.2,17.23,17.2,17.23,71200.0,14.2769,14.3018,14.2769,14.3018,71200.0
2010-06-30 12:20:00,17.23,17.23,17.21,17.22,61200.0,14.3018,14.3018,14.2852,14.2935,61200.0
2010-06-30 12:25:00,17.22,17.24,17.2,17.2,65600.0,14.2935,14.3101,14.2769,14.2769,65600.0
2010-06-30 12:30:00,17.21,17.22,17.2,17.21,76800.0,14.2852,14.2935,14.2769,14.2852,76800.0
2010-06-30 12:35:00,17.21,17.21,17.18,17.19,73200.0,14.2852,14.2852,14.2603,14.2686,73200.0
2010-06-30 12:40:00,17.19,17.2,17.14,17.14,127200.0,14.2686,14.2769,14.2271,14.2271,127200.0
2010-06-30 12:45:00,17.14,17.15,17.12,17.12,92800.0,14.2271,14.2354,14.2105,14.2105,92800.0
2010-06-30 12:50:00,17.12,17.16,17.12,17.15,102800.0,14.2105,14.2437,14.2105,14.2354,102800.0
2010-06-30 12:55:00,17.15,17.16,17.13,17.14,101600.0,14.2354,14.2437,14.2188,14.2271,101600.0
2010-06-30 13:00:00,17.14,17.14,17.13,17.13,81600.0,14.2271,14.2271,14.2188,14.2188,81600.0
2010-06-30 13:05:00,17.13,17.14,17.09,17.09,215200.0,14.2188,14.2271,14.1856,14.1856,215200.0
2010-06-30 13:10:00,17.09,17.1,17.08,17.08,181200.0,14.1856,14.1939,14.1773,14.1773,181200.0
2010-06-30 13:15:00,17.08,17.09,17.06,17.06,199200.0,14.1773,14.1856,14.1607,14.1607,199200.0
2010-06-30 13:20:00,17.06,17.08,17.05,17.08,244000.0,14.1607,14.1773,14.1524,14.1773,244000.0
2010-06-30 13:25:00,17.08,17.09,17.05,17.06,161600.0,14.1773,14.1856,14.1524,14.1607,161600.0
2010-06-30 13:30:00,17.06,17.08,17.02,17.04,174800.0,14.1607,14.1773,14.1275,14.1441,174800.0
2010-06-30 13:35:00,17.04,17.06,17.03,17.04,112000.0,14.1441,14.1607,14.1358,14.1441,112000.0
2010-06-30 13:40:00,17.04,17.06,17.04,17.05,98000.0,14.1441,14.1607,14.1441,14.1524,98000.0
2010-06-30 13:45:00,17.06,17.1,17.06,17.06,128400.0,14.1607,14.1939,14.1607,14.1607,128400.0
2010-06-30 13:50:00,17.06,17.1,17.05,17.08,84000.0,14.1607,14.1939,14.1524,14.1773,84000.0
2010-06-30 13:55:00,17.09,17.1,17.08,17.08,51200.0,14.1856,14.1939,14.1773,14.1773,51200.0
2010-06-30 14:00:00,17.08,17.13,17.08,17.1,210000.0,14.1773,14.2188,14.1773,14.1939,210000.0
2010-06-30 14:05:00,17.11,17.11,17.06,17.09,319200.0,14.2022,14.2022,14.1607,14.1856,319200.0
2010-06-30 14:10:00,17.09,17.11,17.07,17.08,163600.0,14.1856,14.2022,14.169,14.1773,163600.0
2010-06-30 14:15:00,17.08,17.11,17.07,17.09,166800.0,14.1773,14.2022,14.169,14.1856,166800.0
2010-06-30 14:20:00,17.09,17.1,17.01,17.03,246000.0,14.1856,14.1939,14.1192,14.1358,246000.0
2010-06-30 14:25:00,17.03,17.04,17.01,17.01,202800.0,14.1358,14.1441,14.1192,14.1192,202800.0
2010-06-30 14:30:00,17.01,17.05,17.0,17.02,192800.0,14.1192,14.1524,14.1109,14.1275,192800.0
2010-06-30 14:35:00,17.02,17.05,17.02,17.02,133200.0,14.1275,14.1524,14.1275,14.1275,133200.0
2010-06-30 14:40:00,17.03,17.04,17.0,17.03,150800.0,14.1358,14.1441,14.1109,14.1358,150800.0
2010-06-30 14:45:00,17.02,17.03,17.0,17.03,364400.0,14.1275,14.1358,14.1109,14.1358,364400.0
2010-06-30 14:50:00,17.03,17.06,17.01,17.04,210400.0,14.1358,14.1607,14.1192,14.1441,210400.0
2010-06-30 14:55:00,17.04,17.06,17.02,17.02,200000.0,14.1441,14.1607,14.1275,14.1275,200000.0
2010-06-30 15:00:00,17.02,17.06,17.02,17.06,188800.0,14.1275,14.1607,14.1275,14.1607,188800.0
2010-06-30 15:05:00,17.06,17.08,17.04,17.06,151200.0,14.1607,14.1773,14.1441,14.1607,151200.0
2010-06-30 15:10:00,17.07,17.07,17.04,17.04,181600.0,14.169,14.169,14.1441,14.1441,181600.0
2010-06-30 15:15:00,17.04,17.04,17.0,17.02,143200.0,14.1441,14.1441,14.1109,14.1275,143200.0
2010-06-30 15:20:00,17.02,17.04,17.01,17.03,204800.0,14.1275,14.1441,14.1192,14.1358,204800.0
2010-06-30 15:25:00,17.03,17.03,16.96,16.97,323200.0,14.1358,14.1358,14.0777,14.086,323200.0
2010-06-30 15:30:00,16.97,16.97,16.92,16.93,430400.0,14.086,14.086,14.0445,14.0528,430400.0
2010-06-30 15:35:00,16.93,16.96,16.89,16.89,483200.0,14.0528,14.0777,14.0196,14.0196,483200.0
2010-06-30 15:40:00,16.89,16.9,16.86,16.86,1017600.0,14.0196,14.0279,13.9947,13.9947,1017600.0
2010-06-30 15:45:00,16.86,16.93,16.83,16.93,1189200.0,13.9947,14.0528,13.9698,14.0528,1189200.0
2010-06-30 15:50:00,16.92,16.93,16.87,16.88,723600.0,14.0445,14.0528,14.003,14.0113,723600.0
2010-06-30 15:55:00,16.88,16.91,16.86,16.88,803600.0,14.0113,14.0362,13.9947,14.0113,803600.0
2010-07-01 09:30:00,16.97,16.97,16.8,16.83,193200.0,14.086,14.086,13.9449,13.9698,193200.0
2010-07-01 09:35:00,16.84,16.96,16.83,16.93,186400.0,13.9781,14.0777,13.9698,14.0528,186400.0
2010-07-01 09:40:00,16.93,16.95,16.84,16.95,154000.0,14.0528,14.0694,13.9781,14.0694,154000.0
2010-07-01 09:45:00,16.95,16.97,16.91,16.91,146800.0,14.0694,14.086,14.0362,14.0362,146800.0
2010-07-01 09:50:00,16.91,16.93,16.9,16.91,151200.0,14.0362,14.0528,14.0279,14.0362,151200.0
2010-07-01 09:55:00,16.91,16.92,16.88,16.89,164400.0,14.0362,14.0445,14.0113,14.0196,164400.0
2010-07-01 10:00:00,16.9,16.9,16.73,16.76,348800.0,14.0279,14.0279,13.8868,13.9117,348800.0
2010-07-01 10:05:00,16.76,16.84,16.76,16.8,254800.0,13.9117,13.9781,13.9117,13.9449,254800.0
2010-07-01 10:10:00,16.8,16.82,16.72,16.72,173600.0,13.9449,13.9615,13.8785,13.8785,173600.0
2010-07-01 10:15:00,16.72,16.82,16.72,16.81,226000.0,13.8785,13.9615,13.8785,13.9532,226000.0
2010-07-01 10:20:00,16.8,16.84,16.78,16.82,143200.0,13.9449,13.9781,13.9283,13.9615,143200.0
2010-07-01 10:25:00,16.81,16.83,16.78,16.8,126000.0,13.9532,13.9698,13.9283,13.9449,126000.0
2010-07-01 10:30:00,16.81,16.81,16.74,16.76,216400.0,13.9532,13.9532,13.8951,13.9117,216400.0
2010-07-01 10:35:00,16.76,16.77,16.69,16.72,332000.0,13.9117,13.92,13.8536,13.8785,332000.0
2010-07-01 10:40:00,16.73,16.75,16.69,16.72,613200.0,13.8868,13.9034,13.8536,13.8785,613200.0
2010-07-01 10:45:00,16.73,16.8,16.72,16.79,246400.0,13.8868,13.9449,13.8785,13.9366,246400.0
2010-07-01 10:50:00,16.79,16.8,16.75,16.76,146000.0,13.9366,13.9449,13.9034,13.9117,146000.0
2010-07-01 10:55:00,16.76,16.8,16.75,16.77,179200.0,13.9117,13.9449,13.9034,13.92,179200.0
2010-07-01 11:00:00,16.77,16.77,16.71,16.76,455600.0,13.92,13.92,13.8702,13.9117,455600.0
2010-07-01 11:05:00,16.76,16.78,16.71,16.75,272800.0,13.9117,13.9283,13.8702,13.9034,272800.0
2010-07-01 11:10:00,16.74,16.79,16.74,16.75,183600.0,13.8951,13.9366,13.8951,13.9034,183600.0
2010-07-01 11:15:00,16.76,16.82,16.75,16.82,132400.0,13.9117,13.9615,13.9034,13.9615,132400.0
2010-07-01 11:20:00,16.82,16.85,16.78,16.84,166400.0,13.9615,13.9864,13.9283,13.9781,166400.0
2010-07-01 11:25:00,16.84,16.9,16.81,16.9,306800.0,13.9781,14.0279,13.9532,14.0279,306800.0
2010-07-01 11:30:00,16.9,16.92,16.89,16.92,318000.0,14.0279,14.0445,14.0196,14.0445,318000.0
2010-07-01 11:35:00,16.92,16.93,16.88,16.92,244800.0,14.0445,14.0528,14.0113,14.0445,244800.0
2010-07-01 11:40:00,16.92,16.96,16.91,16.96,252400.0,14.0445,14.0777,14.0362,14.0777,252400.0
2010-07-01 11:45:00,16.96,17.01,16.96,17.0,319600.0,14.0777,14.1192,14.0777,14.1109,319600.0
2010-07-01 11:50:00,17.0,17.03,16.99,16.99,274800.0,14.1109,14.1358,14.1026,14.1026,274800.0
2010-07-01 11:55:00,16.99,17.0,16.97,17.0,251200.0,14.1026,14.1109,14.086,14.1109,251200.0
2010-07-01 12:00:00,17.0,17.0,16.93,16.94,179600.0,14.1109,14.1109,14.0528,14.0611,179600.0
2010-07-01 12:05:00,16.93,16.95,16.9,16.9,125600.0,14.0528,14.0694,14.0279,14.0279,125600.0
2010-07-01 12:10:00,16.9,16.9,16.87,16.87,149600.0,14.0279,14.0279,14.003,14.003,149600.0
2010-07-01 12:15:00,16.87,16.89,16.86,16.88,110800.0,14.003,14.0196,13.9947,14.0113,110800.0
2010-07-01 12:20:00,16.87,16.9,16.86,16.86,220800.0,14.003,14.0279,13.9947,13.9947,220800.0
2010-07-01 12:25:00,16.86,16.91,16.85,16.9,90000.0,13.9947,14.0362,13.9864,14.0279,90000.0
2010-07-01 12:30:00,16.89,16.92,16.88,16.91,106000.0,14.0196,14.0445,14.0113,14.0362,106000.0
2010-07-01 12:35:00,16.91,16.96,16.89,16.96,100800.0,14.0362,14.0777,14.0196,14.0777,100800.0
2010-07-01 12:40:00,16.96,17.1,16.96,17.07,450400.0,14.0777,14.1939,14.0777,14.169,450400.0
2010-07-01 12:45:00,17.07,17.08,17.02,17.04,136000.0,14.169,14.1773,14.1275,14.1441,136000.0
2010-07-01 12:50:00,17.04,17.08,17.01,17.02,120800.0,14.1441,14.1773,14.1192,14.1275,120800.0
2010-07-01 12:55:00,17.01,17.02,16.97,16.98,79200.0,14.1192,14.1275,14.086,14.0943,79200.0
2010-07-01 13:00:00,16.99,16.99,16.93,16.95,84400.0,14.1026,14.1026,14.0528,14.0694,84400.0
2010-07-01 13:05:00,16.95,16.97,16.93,16.97,92000.0,14.0694,14.086,14.0528,14.086,92000.0
2010-07-01 13:10:00,16.96,16.97,16.93,16.93,107600.0,14.0777,14.086,14.0528,14.0528,107600.0
2010-07-01 13:15:00,16.93,17.02,16.93,17.02,108000.0,14.0528,14.1275,14.0528,14.1275,108000.0
2010-07-01 13:20:00,17.02,17.04,17.0,17.01,154000.0,14.1275,14.1441,14.1109,14.1192,154000.0
2010-07-01 13:25:00,17.0,17.02,16.95,16.96,220800.0,14.1109,14.1275,14.0694,14.0777,220800.0
2010-07-01 13:30:00,16.95,17.04,16.95,17.02,225200.0,14.0694,14.1441,14.0694,14.1275,225200.0
2010-07-01 13:35:00,17.03,17.06,17.0,17.06,124400.0,14.1358,14.1607,14.1109,14.1607,124400.0
2010-07-01 13:40:00,17.05,17.05,17.0,17.02,202400.0,14.1524,14.1524,14.1109,14.1275,202400.0
2010-07-01 13:45:00,17.02,17.03,16.98,16.99,168000.0,14.1275,14.1358,14.0943,14.1026,168000.0
2010-07-01 13:50:00,16.99,17.06,16.99,17.05,447600.0,14.1026,14.1607,14.1026,14.1524,447600.0
2010-07-01 13:55:00,17.06,17.08,17.04,17.05,218000.0,14.1607,14.1773,14.1441,14.1524,218000.0
2010-07-01 14:00:00,17.05,17.07,17.03,17.06,122800.0,14.1524,14.169,14.1358,14.1607,122800.0
2010-07-01 14:05:00,17.06,17.06,17.02,17.02,138000.0,14.1607,14.1607,14.1275,14.1275,138000.0
2010-07-01 14:10:00,17.02,17.09,17.02,17.08,191600.0,14.1275,14.1856,14.1275,14.1773,191600.0
2010-07-01 14:15:00,17.08,17.12,17.08,17.09,234000.0,14.1773,14.2105,14.1773,14.1856,234000.0
2010-07-01 14:20:00,17.08,17.08,17.05,17.08,165200.0,14.1773,14.1773,14.1524,14.1773,165200.0
2010-07-01 14:25:00,17.07,17.08,17.04,17.06,139200.0,14.169,14.1773,14.1441,14.1607,139200.0
2010-07-01 14:30:00,17.07,17.07,17.03,17.06,215600.0,14.169,14.169,14.1358,14.1607,215600.0
2010-07-01 14:35:00,17.06,17.09,17.03,17.05,185600.0,14.1607,14.1856,14.1358,14.1524,185600.0
2010-07-01 14:40:00,17.05,17.06,16.96,16.98,208400.0,14.1524,14.1607,14.0777,14.0943,208400.0
2010-07-01 14:45:00,16.98,17.0,16.97,16.98,194800.0,14.0943,14.1109,14.086,14.0943,194800.0
2010-07-01 14:50:00,16.98,17.0,16.96,16.99,257600.0,14.0943,14.1109,14.0777,14.1026,257600.0
2010-07-01 14:55:00,16.99,17.02,16.97,17.01,260800.0,14.1026,14.1275,14.086,14.1192,260800.0
2010-07-01 15:00:00,17.02,17.07,17.01,17.05,320000.0,14.1275,14.169,14.1192,14.1524,320000.0
2010-07-01 15:05:00,17.05,17.09,17.04,17.07,202800.0,14.1524,14.1856,14.1441,14.169,202800.0
2010-07-01 15:10:00,17.07,17.08,17.02,17.03,254800.0,14.169,14.1773,14.1275,14.1358,254800.0
2010-07-01 15:15:00,17.03,17.04,17.0,17.02,282000.0,14.1358,14.1441,14.1109,14.1275,282000.0
2010-07-01 15:20:00,17.02,17.04,16.99,17.02,296000.0,14.1275,14.1441,14.1026,14.1275,296000.0
2010-07-01 15:25:00,17.02,17.08,17.0,17.07,301200.0,14.1275,14.1773,14.1109,14.169,301200.0
2010-07-01 15:30:00,17.07,17.11,17.05,17.1,358800.0,14.169,14.2022,14.1524,14.1939,358800.0
2010-07-01 15:35:00,17.1,17.13,17.07,17.08,425600.0,14.1939,14.2188,14.169,14.1773,425600.0
2010-07-01 15:40:00,17.07,17.08,17.04,17.08,590400.0,14.169,14.1773,14.1441,14.1773,590400.0
2010-07-01 15:45:00,17.07,17.09,16.99,17.0,700400.0,14.169,14.1856,14.1026,14.1109,700400.0
2010-07-01 15:50:00,17.0,17.07,16.97,17.06,924000.0,14.1109,14.169,14.086,14.1607,924000.0
2010-07-01 15:55:00,17.06,17.06,17.02,17.02,1118800.0,14.1607,14.1607,14.1275,14.1275,1118800.0
2010-07-02 09:30:00,17.05,17.12,17.02,17.07,194400.0,14.1524,14.2105,14.1275,14.169,194400.0
2010-07-02 09:35:00,17.07,17.11,17.05,17.08,84000.0,14.169,14.2022,14.1524,14.1773,84000.0
2010-07-02 09:40:00,17.08,17.12,17.05,17.07,112800.0,14.1773,14.2105,14.1524,14.169,112800.0
2010-07-02 09:45:00,17.08,17.12,17.07,17.08,180400.0,14.1773,14.2105,14.169,14.1773,180400.0
2010-07-02 09:50:00,17.07,17.11,17.05,17.06,176800.0,14.169,14.2022,14.1524,14.1607,176800.0
2010-07-02 09:55:00,17.07,17.15,17.05,17.15,178400.0,14.169,14.2354,14.1524,14.2354,178400.0
2010-07-02 10:00:00,17.15,17.15,17.1,17.1,269600.0,14.2354,14.2354,14.1939,14.1939,269600.0
2010-07-02 10:05:00,17.1,17.21,17.09,17.19,255200.0,14.1939,14.2852,14.1856,14.2686,255200.0
2010-07-02 10:10:00,17.19,17.23,17.18,17.18,175600.0,14.2686,14.3018,14.2603,14.2603,175600.0
2010-07-02 10:15:00,17.18,17.24,17.18,17.21,144800.0,14.2603,14.3101,14.2603,14.2852,144800.0
2010-07-02 10:20:00,17.21,17.23,17.17,17.21,135200.0,14.2852,14.3018,14.252,14.2852,135200.0
2010-07-02 10:25:00,17.21,17.21,17.14,17.15,94800.0,14.2852,14.2852,14.2271,14.2354,94800.0
2010-07-02 10:30:00,17.15,17.15,17.11,17.13,184400.0,14.2354,14.2354,14.2022,14.2188,184400.0
2010-07-02 10:35:00,17.13,17.13,17.07,17.09,190400.0,14.2188,14.2188,14.169,14.1856,190400.0
2010-07-02 10:40:00,17.1,17.12,17.05,17.06,215200.0,14.1939,14.2105,14.1524,14.1607,215200.0
2010-07-02 10:45:00,17.06,17.13,17.05,17.13,227200.0,14.1607,14.2188,14.1524,14.2188,227200.0
2010-07-02 10:50:00,17.12,17.12,17.06,17.07,109600.0,14.2105,14.2105,14.1607,14.169,109600.0
2010-07-02 10:55:00,17.08,17.08,17.02,17.03,122000.0,14.1773,14.1773,14.1275,14.1358,122000.0
2010-07-02 11:00:00,17.04,17.06,17.01,17.03,125600.0,14.1441,14.1607,14.1192,14.1358,125600.0
2010-07-02 11:05:00,17.03,17.06,17.03,17.05,168000.0,14.1358,14.1607,14.1358,14.1524,168000.0
2010-07-02 11:10:00,17.05,17.07,17.03,17.07,82000.0,14.1524,14.169,14.1358,14.169,82000.0
2010-07-02 11:15:00,17.07,17.08,17.03,17.03,90000.0,14.169,14.1773,14.1358,14.1358,90000.0
2010-07-02 11:20:00,17.03,17.04,17.01,17.02,107600.0,14.1358,14.1441,14.1192,14.1275,107600.0
2010-07-02 11:25:00,17.02,17.03,16.99,16.99,147600.0,14.1275,14.1358,14.1026,14.1026,147600.0
2010-07-02 11:30:00,16.99,16.99,16.95,16.96,128800.0,14.1026,14.1026,14.0694,14.0777,128800.0
2010-07-02 11:35:00,16.96,16.96,16.89,16.89,153600.0,14.0777,14.0777,14.0196,14.0196,153600.0
2010-07-02 11:40:00,16.89,16.91,16.88,16.91,128000.0,14.0196,14.0362,14.0113,14.0362,128000.0
2010-07-02 11:45:00,16.91,16.93,16.89,16.93,52400.0,14.0362,14.0528,14.0196,14.0528,52400.0
2010-07-02 11:50:00,16.93,16.97,16.92,16.97,129600.0,14.0528,14.086,14.0445,14.086,129600.0
2010-07-02 11:55:00,16.97,16.97,16.91,16.93,68400.0,14.086,14.086,14.0362,14.0528,68400.0
2010-07-02 12:00:00,16.92,16.93,16.9,16.93,47600.0,14.0445,14.0528,14.0279,14.0528,47600.0
2010-07-02 12:05:00,16.93,16.99,16.92,16.99,100400.0,14.0528,14.1026,14.0445,14.1026,100400.0
2010-07-02 12:10:00,16.99,17.0,16.98,16.98,88400.0,14.1026,14.1109,14.0943,14.0943,88400.0
2010-07-02 12:15:00,16.97,16.98,16.92,16.93,73200.0,14.086,14.0943,14.0445,14.0528,73200.0
2010-07-02 12:20:00,16.92,16.96,16.9,16.96,90000.0,14.0445,14.0777,14.0279,14.0777,90000.0
2010-07-02 12:25:00,16.96,16.97,16.94,16.95,46400.0,14.0777,14.086,14.0611,14.0694,46400.0
2010-07-02 12:30:00,16.95,16.96,16.93,16.94,31200.0,14.0694,14.0777,14.0528,14.0611,31200.0
2010-07-02 12:35:00,16.93,16.93,16.9,16.93,68400.0,14.0528,14.0528,14.0279,14.0528,68400.0
2010-07-02 12:40:00,16.93,16.95,16.9,16.91,54000.0,14.0528,14.0694,14.0279,14.0362,54000.0
2010-07-02 12:45:00,16.9,16.93,16.88,16.93,62800.0,14.0279,14.0528,14.0113,14.0528,62800.0
2010-07-02 12:50:00,16.93,16.93,16.89,16.89,40400.0,14.0528,14.0528,14.0196,14.0196,40400.0
2010-07-02 12:55:00,16.88,16.91,16.88,16.88,45200.0,14.0113,14.0362,14.0113,14.0113,45200.0
2010-07-02 13:00:00,16.88,16.88,16.86,16.88,181600.0,14.0113,14.0113,13.9947,14.0113,181600.0
2010-07-02 13:05:00,16.88,16.92,16.88,16.92,114000.0,14.0113,14.0445,14.0113,14.0445,114000.0
2010-07-02 13:10:00,16.92,16.93,16.89,16.91,49200.0,14.0445,14.0528,14.0196,14.0362,49200.0
2010-07-02 13:15:00,16.92,16.93,16.9,16.92,44400.0,14.0445,14.0528,14.0279,14.0445,44400.0
2010-07-02 13:20:00,16.92,16.93,16.88,16.9,132800.0,14.0445,14.0528,14.0113,14.0279,132800.0
2010-07-02 13:25:00,16.91,16.91,16.86,16.86,87600.0,14.0362,14.0362,13.9947,13.9947,87600.0
2010-07-02 13:30:00,16.87,16.92,16.86,16.92,65600.0,14.003,14.0445,13.9947,14.0445,65600.0
2010-07-02 13:35:00,16.92,16.93,16.91,16.92,116000.0,14.0445,14.0528,14.0362,14.0445,116000.0
2010-07-02 13:40:00,16.92,16.92,16.89,16.91,86800.0,14.0445,14.0445,14.0196,14.0362,86800.0
2010-07-02 13:45:00,16.91,16.95,16.91,16.95,57600.0,14.0362,14.0694,14.0362,14.0694,57600.0
2010-07-02 13:50:00,16.94,16.95,16.93,16.94,69200.0,14.0611,14.0694,14.0528,14.0611,69200.0
2010-07-02 13:55:00,16.94,16.96,16.93,16.95,55600.0,14.0611,14.0777,14.0528,14.0694,55600.0
2010-07-02 14:00:00,16.95,16.95,16.93,16.93,80000.0,14.0694,14.0694,14.0528,14.0528,80000.0
2010-07-02 14:05:00,16.93,16.94,16.9,16.91,59600.0,14.0528,14.0611,14.0279,14.0362,59600.0
2010-07-02 14:10:00,16.92,16.92,16.89,16.9,75600.0,14.0445,14.0445,14.0196,14.0279,75600.0
2010-07-02 14:15:00,16.89,16.92,16.89,16.91,89600.0,14.0196,14.0445,14.0196,14.0362,89600.0
2010-07-02 14:20:00,16.92,16.92,16.9,16.91,49200.0,14.0445,14.0445,14.0279,14.0362,49200.0
2010-07-02 14:25:00,16.92,16.92,16.89,16.9,69600.0,14.0445,14.0445,14.0196,14.0279,69600.0
2010-07-02 14:30:00,16.91,16.91,16.88,16.89,72400.0,14.0362,14.0362,14.0113,14.0196,72400.0
2010-07-02 14:35:00,16.89,16.92,16.89,16.91,106000.0,14.0196,14.0445,14.0196,14.0362,106000.0
2010-07-02 14:40:00,16.91,16.92,16.9,16.91,64400.0,14.0362,14.0445,14.0279,14.0362,64400.0
2010-07-02 14:45:00,16.91,16.92,16.89,16.9,124400.0,14.0362,14.0445,14.0196,14.0279,124400.0
2010-07-02 14:50:00,16.9,16.92,16.88,16.92,101600.0,14.0279,14.0445,14.0113,14.0445,101600.0
2010-07-02 14:55:00,16.92,16.94,16.92,16.93,92000.0,14.0445,14.0611,14.0445,14.0528,92000.0
2010-07-02 15:00:00,16.94,16.95,16.92,16.94,166400.0,14.0611,14.0694,14.0445,14.0611,166400.0
2010-07-02 15:05:00,16.94,16.99,16.94,16.99,118800.0,14.0611,14.1026,14.0611,14.1026,118800.0
2010-07-02 15:10:00,16.99,16.99,16.97,16.98,170000.0,14.1026,14.1026,14.086,14.0943,170000.0
2010-07-02 15:15:00,16.98,16.99,16.96,16.99,134000.0,14.0943,14.1026,14.0777,14.1026,134000.0
2010-07-02 15:20:00,16.99,17.0,16.97,16.97,186800.0,14.1026,14.1109,14.086,14.086,186800.0
2010-07-02 15:25:00,16.97,17.03,16.97,17.01,298800.0,14.086,14.1358,14.086,14.1192,298800.0
2010-07-02 15:30:00,17.0,17.03,17.0,17.02,244000.0,14.1109,14.1358,14.1109,14.1275,244000.0
2010-07-02 15:35:00,17.02,17.1,17.02,17.1,269200.0,14.1275,14.1939,14.1275,14.1939,269200.0
2010-07-02 15:40:00,17.1,17.1,17.06,17.08,279600.0,14.1939,14.1939,14.1607,14.1773,279600.0
2010-07-02 15:45:00,17.08,17.11,17.06,17.07,499200.0,14.1773,14.2022,14.1607,14.169,499200.0
2010-07-02 15:50:00,17.07,17.08,17.02,17.03,513600.0,14.169,14.1773,14.1275,14.1358,513600.0
2010-07-02 15:55:00,17.03,17.03,16.97,16.97,874000.0,14.1358,14.1358,14.086,14.086,874000.0
2010-07-06 09:30:00,17.05,17.25,17.05,17.16,343600.0,14.1524,14.3184,14.1524,14.2437,343600.0
2010-07-06 09:35:00,17.16,17.2,17.12,17.17,293600.0,14.2437,14.2769,14.2105,14.252,293600.0
2010-07-06 09:40:00,17.17,17.22,17.15,17.19,487600.0,14.252,14.2935,14.2354,14.2686,487600.0
2010-07-06 09:45:00,17.19,17.24,17.18,17.22,371200.0,14.2686,14.3101,14.2603,14.2935,371200.0
2010-07-06 09:50:00,17.22,17.24,17.2,17.2,204400.0,14.2935,14.3101,14.2769,14.2769,204400.0
2010-07-06 09:55:00,17.2,17.21,17.18,17.18,64400.0,14.2769,14.2852,14.2603,14.2603,64400.0
2010-07-06 10:00:00,17.19,17.25,17.13,17.23,180400.0,14.2686,14.3184,14.2188,14.3018,180400.0
2010-07-06 10:05:00,17.24,17.24,17.19,17.22,115600.0,14.3101,14.3101,14.2686,14.2935,115600.0
2010-07-06 10:10:00,17.22,17.28,17.21,17.27,140400.0,14.2935,14.3433,14.2852,14.335,140400.0
2010-07-06 10:15:00,17.27,17.29,17.25,17.27,100800.0,14.335,14.3516,14.3184,14.335,100800.0
2010-07-06 10:20:00,17.26,17.26,17.15,17.15,238800.0,14.3267,14.3267,14.2354,14.2354,238800.0
2010-07-06 10:25:00,17.15,17.17,17.13,17.13,130400.0,14.2354,14.252,14.2188,14.2188,130400.0
2010-07-06 10:30:00,17.13,17.16,17.1,17.16,165200.0,14.2188,14.2437,14.1939,14.2437,165200.0
2010-07-06 10:35:00,17.17,17.2,17.16,17.19,122000.0,14.252,14.2769,14.2437,14.2686,122000.0
2010-07-06 10:40:00,17.19,17.2,17.13,17.13,221600.0,14.2686,14.2769,14.2188,14.2188,221600.0
2010-07-06 10:45:00,17.13,17.14,17.1,17.11,76400.0,14.2188,14.2271,14.1939,14.2022,76400.0
2010-07-06 10:50:00,17.1,17.11,17.08,17.1,61600.0,14.1939,14.2022,14.1773,14.1939,61600.0
2010-07-06 10:55:00,17.1,17.11,17.04,17.04,74000.0,14.1939,14.2022,14.1441,14.1441,74000.0
2010-07-06 11:00:00,17.04,17.06,17.03,17.04,198800.0,14.1441,14.1607,14.1358,14.1441,198800.0
2010-07-06 11:05:00,17.04,17.06,17.01,17.03,169200.0,14.1441,14.1607,14.1192,14.1358,169200.0
2010-07-06 11:10:00,17.03,17.06,17.01,17.04,91600.0,14.1358,14.1607,14.1192,14.1441,91600.0
2010-07-06 11:15:00,17.04,17.04,17.0,17.0,62800.0,14.1441,14.1441,14.1109,14.1109,62800.0
2010-07-06 11:20:00,17.0,17.02,17.0,17.0,127200.0,14.1109,14.1275,14.1109,14.1109,127200.0
2010-07-06 11:25:00,17.0,17.01,16.96,16.97,141600.0,14.1109,14.1192,14.0777,14.086,141600.0
2010-07-06 11:30:00,16.97,17.0,16.96,17.0,110400.0,14.086,14.1109,14.0777,14.1109,110400.0
2010-07-06 11:35:00,17.0,17.03,17.0,17.01,128400.0,14.1109,14.1358,14.1109,14.1192,128400.0
2010-07-06 11:40:00,17.01,17.07,17.0,17.06,130800.0,14.1192,14.169,14.1109,14.1607,130800.0
2010-07-06 11:45:00,17.06,17.07,17.02,17.03,174800.0,14.1607,14.169,14.1275,14.1358,174800.0
2010-07-06 11:50:00,17.03,17.03,16.99,16.99,50800.0,14.1358,14.1358,14.1026,14.1026,50800.0
2010-07-06 11:55:00,17.0,17.03,17.0,17.02,78400.0,14.1109,14.1358,14.1109,14.1275,78400.0
2010-07-06 12:00:00,17.01,17.05,17.01,17.05,58800.0,14.1192,14.1524,14.1192,14.1524,58800.0
2010-07-06 12:05:00,17.05,17.06,17.04,17.05,78000.0,14.1524,14.1607,14.1441,14.1524,78000.0
2010-07-06 12:10:00,17.05,17.06,16.99,16.99,101200.0,14.1524,14.1607,14.1026,14.1026,101200.0
2010-07-06 12:15:00,16.99,17.0,16.98,17.0,141600.0,14.1026,14.1109,14.0943,14.1109,141600.0
2010-07-06 12:20:00,17.0,17.0,16.94,16.94,167600.0,14.1109,14.1109,14.0611,14.0611,167600.0
2010-07-06 12:25:00,16.94,16.96,16.92,16.94,76000.0,14.0611,14.0777,14.0445,14.0611,76000.0
2010-07-06 12:30:00,16.94,16.94,16.91,16.92,63600.0,14.0611,14.0611,14.0362,14.0445,63600.0
2010-07-06 12:35:00,16.92,16.95,16.92,16.93,52800.0,14.0445,14.0694,14.0445,14.0528,52800.0
2010-07-06 12:40:00,16.93,16.93,16.88,16.89,159200.0,14.0528,14.0528,14.0113,14.0196,159200.0
2010-07-06 12:45:00,16.88,16.91,16.88,16.88,115600.0,14.0113,14.0362,14.0113,14.0113,115600.0
2010-07-06 12:50:00,16.88,16.88,16.86,16.87,133200.0,14.0113,14.0113,13.9947,14.003,133200.0
2010-07-06 12:55:00,16.87,16.87,16.82,16.84,115600.0,14.003,14.003,13.9615,13.9781,115600.0
2010-07-06 13:00:00,16.84,16.88,16.84,16.86,143200.0,13.9781,14.0113,13.9781,13.9947,143200.0
2010-07-06 13:05:00,16.86,16.88,16.85,16.85,160400.0,13.9947,14.0113,13.9864,13.9864,160400.0
2010-07-06 13:10:00,16.85,16.86,16.82,16.82,61200.0,13.9864,13.9947,13.9615,13.9615,61200.0
2010-07-06 13:15:00,16.83,16.84,16.79,16.81,126400.0,13.9698,13.9781,13.9366,13.9532,126400.0
2010-07-06 13:20:00,16.81,16.83,16.8,16.83,77600.0,13.9532,13.9698,13.9449,13.9698,77600.0
2010-07-06 13:25:00,16.83,16.85,16.79,16.85,110400.0,13.9698,13.9864,13.9366,13.9864,110400.0
2010-07-06 13:30:00,16.85,16.86,16.83,16.84,94000.0,13.9864,13.9947,13.9698,13.9781,94000.0
2010-07-06 13:35:00,16.84,16.85,16.78,16.79,97600.0,13.9781,13.9864,13.9283,13.9366,97600.0
2010-07-06 13:40:00,16.78,16.8,16.76,16.76,195200.0,13.9283,13.9449,13.9117,13.9117,195200.0
2010-07-06 13:45:00,16.76,16.77,16.75,16.77,156000.0,13.9117,13.92,13.9034,13.92,156000.0
2010-07-06 13:50:00,16.77,16.79,16.72,16.73,178400.0,13.92,13.9366,13.8785,13.8868,178400.0
2010-07-06 13:55:00,16.73,16.75,16.71,16.71,155600.0,13.8868,13.9034,13.8702,13.8702,155600.0
2010-07-06 14:00:00,16.71,16.74,16.71,16.72,102800.0,13.8702,13.8951,13.8702,13.8785,102800.0
2010-07-06 14:05:00,16.72,16.72,16.67,16.69,186000.0,13.8785,13.8785,13.837,13.8536,186000.0
2010-07-06 14:10:00,16.69,16.69,16.63,16.63,202800.0,13.8536,13.8536,13.8038,13.8038,202800.0
2010-07-06 14:15:00,16.64,16.68,16.64,16.67,174400.0,13.8121,13.8453,13.8121,13.837,174400.0
2010-07-06 14:20:00,16.67,16.68,16.64,16.67,138400.0,13.837,13.8453,13.8121,13.837,138400.0
2010-07-06 14:25:00,16.67,16.7,16.67,16.67,179600.0,13.837,13.8619,13.837,13.837,179600.0
2010-07-06 14:30:00,16.67,16.7,16.67,16.69,124400.0,13.837,13.8619,13.837,13.8536,124400.0
2010-07-06 14:35:00,16.68,16.74,16.68,16.73,153200.0,13.8453,13.8951,13.8453,13.8868,153200.0
2010-07-06 14:40:00,16.73,16.73,16.68,16.68,124000.0,13.8868,13.8868,13.8453,13.8453,124000.0
2010-07-06 14:45:00,16.68,16.68,16.65,16.67,194400.0,13.8453,13.8453,13.8204,13.837,194400.0
2010-07-06 14:50:00,16.68,16.72,16.66,16.72,273600.0,13.8453,13.8785,13.8287,13.8785,273600.0
2010-07-06 14:55:00,16.72,16.72,16.64,16.65,230800.0,13.8785,13.8785,13.8121,13.8204,230800.0
2010-07-06 15:00:00,16.65,16.68,16.64,16.65,199600.0,13.8204,13.8453,13.8121,13.8204,199600.0
2010-07-06 15:05:00,16.65,16.66,16.61,16.66,238400.0,13.8204,13.8287,13.7872,13.8287,238400.0
2010-07-06 15:10:00,16.66,16.68,16.61,16.67,254000.0,13.8287,13.8453,13.7872,13.837,254000.0
2010-07-06 15:15:00,16.67,16.69,16.62,16.63,279600.0,13.837,13.8536,13.7955,13.8038,279600.0
2010-07-06 15:20:00,16.62,16.63,16.59,16.61,314800.0,13.7955,13.8038,13.7706,13.7872,314800.0
2010-07-06 15:25:00,16.61,16.66,16.61,16.65,321600.0,13.7872,13.8287,13.7872,13.8204,321600.0
2010-07-06 15:30:00,16.65,16.68,16.62,16.68,409600.0,13.8204,13.8453,13.7955,13.8453,409600.0
2010-07-06 15:35:00,16.68,16.69,16.66,16.67,418800.0,13.8453,13.8536,13.8287,13.837,418800.0
2010-07-06 15:40:00,16.67,16.75,16.66,16.73,534800.0,13.837,13.9034,13.8287,13.8868,534800.0
2010-07-06 15:45:00,16.73,16.77,16.71,16.71,831600.0,13.8868,13.92,13.8702,13.8702,831600.0
2010-07-06 15:50:00,16.71,16.77,16.7,16.72,1071600.0,13.8702,13.92,13.8619,13.8785,1071600.0
2010-07-06 15:55:00,16.72,16.81,16.71,16.8,1190400.0,13.8785,13.9532,13.8702,13.9449,1190400.0
2010-07-07 09:30:00,16.91,16.91,16.81,16.86,252800.0,14.0362,14.0362,13.9532,13.9947,252800.0
2010-07-07 09:35:00,16.86,16.9,16.84,16.84,218000.0,13.9947,14.0279,13.9781,13.9781,218000.0
2010-07-07 09:40:00,16.84,16.85,16.81,16.82,176400.0,13.9781,13.9864,13.9532,13.9615,176400.0
2010-07-07 09:45:00,16.82,16.85,16.8,16.81,214000.0,13.9615,13.9864,13.9449,13.9532,214000.0
2010-07-07 09:50:00,16.81,16.85,16.81,16.82,253200.0,13.9532,13.9864,13.9532,13.9615,253200.0
2010-07-07 09:55:00,16.82,16.89,16.82,16.89,151200.0,13.9615,14.0196,13.9615,14.0196,151200.0
2010-07-07 10:00:00,16.89,16.94,16.89,16.93,286400.0,14.0196,14.0611,14.0196,14.0528,286400.0
2010-07-07 10:05:00,16.93,16.93,16.84,16.85,403200.0,14.0528,14.0528,13.9781,13.9864,403200.0
2010-07-07 10:10:00,16.85,16.86,16.83,16.85,341600.0,13.9864,13.9947,13.9698,13.9864,341600.0
2010-07-07 10:15:00,16.85,16.88,16.8,16.8,311200.0,13.9864,14.0113,13.9449,13.9449,311200.0
2010-07-07 10:20:00,16.8,16.81,16.75,16.77,257600.0,13.9449,13.9532,13.9034,13.92,257600.0
2010-07-07 10:25:00,16.77,16.82,16.76,16.81,247600.0,13.92,13.9615,13.9117,13.9532,247600.0
2010-07-07 10:30:00,16.81,16.85,16.81,16.84,186000.0,13.9532,13.9864,13.9532,13.9781,186000.0
2010-07-07 10:35:00,16.84,16.86,16.83,16.83,368800.0,13.9781,13.9947,13.9698,13.9698,368800.0
2010-07-07 10:40:00,16.83,16.86,16.83,16.83,235600.0,13.9698,13.9947,13.9698,13.9698,235600.0
2010-07-07 10:45:00,16.84,16.93,16.82,16.93,288800.0,13.9781,14.0528,13.9615,14.0528,288800.0
2010-07-07 10:50:00,16.93,16.96,16.91,16.95,189200.0,14.0528,14.0777,14.0362,14.0694,189200.0
2010-07-07 10:55:00,16.95,16.95,16.9,16.92,175600.0,14.0694,14.0694,14.0279,14.0445,175600.0
2010-07-07 11:00:00,16.92,16.94,16.9,16.91,155600.0,14.0445,14.0611,14.0279,14.0362,155600.0
2010-07-07 11:05:00,16.91,16.91,16.85,16.86,244000.0,14.0362,14.0362,13.9864,13.9947,244000.0
2010-07-07 11:10:00,16.86,16.88,16.82,16.84,229200.0,13.9947,14.0113,13.9615,13.9781,229200.0
2010-07-07 11:15:00,16.84,16.84,16.77,16.78,178000.0,13.9781,13.9781,13.92,13.9283,178000.0
2010-07-07 11:20:00,16.77,16.82,16.76,16.82,141600.0,13.92,13.9615,13.9117,13.9615,141600.0
2010-07-07 11:25:00,16.82,16.83,16.8,16.82,86000.0,13.9615,13.9698,13.9449,13.9615,86000.0
2010-07-07 11:30:00,16.82,16.87,16.79,16.86,185600.0,13.9615,14.003,13.9366,13.9947,185600.0
2010-07-07 11:35:00,16.87,16.91,16.86,16.88,184400.0,14.003,14.0362,13.9947,14.0113,184400.0
2010-07-07 11:40:00,16.88,16.88,16.84,16.86,86000.0,14.0113,14.0113,13.9781,13.9947,86000.0
2010-07-07 11:45:00,16.85,16.85,16.82,16.84,110000.0,13.9864,13.9864,13.9615,13.9781,110000.0
2010-07-07 11:50:00,16.83,16.85,16.82,16.83,98000.0,13.9698,13.9864,13.9615,13.9698,98000.0
2010-07-07 11:55:00,16.83,16.84,16.81,16.83,134000.0,13.9698,13.9781,13.9532,13.9698,134000.0
2010-07-07 12:00:00,16.83,16.86,16.83,16.86,78800.0,13.9698,13.9947,13.9698,13.9947,78800.0
2010-07-07 12:05:00,16.86,16.86,16.82,16.83,94400.0,13.9947,13.9947,13.9615,13.9698,94400.0
2010-07-07 12:10:00,16.83,16.87,16.83,16.87,55200.0,13.9698,14.003,13.9698,14.003,55200.0
2010-07-07 12:15:00,16.87,16.89,16.84,16.84,76400.0,14.003,14.0196,13.9781,13.9781,76400.0
2010-07-07 12:20:00,16.84,16.87,16.83,16.86,80800.0,13.9781,14.003,13.9698,13.9947,80800.0
2010-07-07 12:25:00,16.86,16.93,16.86,16.93,178400.0,13.9947,14.0528,13.9947,14.0528,178400.0
2010-07-07 12:30:00,16.93,16.95,16.89,16.9,134800.0,14.0528,14.0694,14.0196,14.0279,134800.0
2010-07-07 12:35:00,16.89,16.89,16.87,16.88,92400.0,14.0196,14.0196,14.003,14.0113,92400.0
2010-07-07 12:40:00,16.87,16.89,16.86,16.89,91600.0,14.003,14.0196,13.9947,14.0196,91600.0
2010-07-07 12:45:00,16.89,16.9,16.88,16.9,131600.0,14.0196,14.0279,14.0113,14.0279,131600.0
2010-07-07 12:50:00,16.9,16.92,16.89,16.92,139600.0,14.0279,14.0445,14.0196,14.0445,139600.0
2010-07-07 12:55:00,16.91,16.91,16.88,16.89,71200.0,14.0362,14.0362,14.0113,14.0196,71200.0
2010-07-07 13:00:00,16.89,16.91,16.88,16.9,120000.0,14.0196,14.0362,14.0113,14.0279,120000.0
2010-07-07 13:05:00,16.9,16.91,16.89,16.9,66000.0,14.0279,14.0362,14.0196,14.0279,66000.0
2010-07-07 13:10:00,16.9,16.97,16.89,16.97,111600.0,14.0279,14.086,14.0196,14.086,111600.0
2010-07-07 13:15:00,16.97,17.01,16.95,16.98,115200.0,14.086,14.1192,14.0694,14.0943,115200.0
2010-07-07 13:20:00,16.98,17.0,16.96,17.0,74800.0,14.0943,14.1109,14.0777,14.1109,74800.0
2010-07-07 13:25:00,17.0,17.04,16.99,17.03,70400.0,14.1109,14.1441,14.1026,14.1358,70400.0
2010-07-07 13:30:00,17.03,17.03,16.96,16.96,118400.0,14.1358,14.1358,14.0777,14.0777,118400.0
2010-07-07 13:35:00,16.96,16.97,16.95,16.96,80400.0,14.0777,14.086,14.0694,14.0777,80400.0
2010-07-07 13:40:00,16.96,16.97,16.94,16.96,115200.0,14.0777,14.086,14.0611,14.0777,115200.0
2010-07-07 13:45:00,16.95,17.0,16.95,17.0,70800.0,14.0694,14.1109,14.0694,14.1109,70800.0
2010-07-07 13:50:00,17.0,17.02,16.98,17.02,88400.0,14.1109,14.1275,14.0943,14.1275,88400.0
2010-07-07 13:55:00,17.01,17.03,16.99,17.01,101600.0,14.1192,14.1358,14.1026,14.1192,101600.0
2010-07-07 14:00:00,17.0,17.04,17.0,17.03,93600.0,14.1109,14.1441,14.1109,14.1358,93600.0
2010-07-07 14:05:00,17.03,17.04,17.0,17.01,148800.0,14.1358,14.1441,14.1109,14.1192,148800.0
2010-07-07 14:10:00,17.01,17.01,16.98,17.0,240800.0,14.1192,14.1192,14.0943,14.1109,240800.0
2010-07-07 14:15:00,17.0,17.01,16.99,17.0,128800.0,14.1109,14.1192,14.1026,14.1109,128800.0
2010-07-07 14:20:00,17.0,17.02,16.99,17.0,118400.0,14.1109,14.1275,14.1026,14.1109,118400.0
2010-07-07 14:25:00,17.01,17.02,17.0,17.01,80000.0,14.1192,14.1275,14.1109,14.1192,80000.0
2010-07-07 14:30:00,17.01,17.02,16.98,16.98,100800.0,14.1192,14.1275,14.0943,14.0943,100800.0
2010-07-07 14:35:00,16.99,17.02,16.98,16.99,124800.0,14.1026,14.1275,14.0943,14.1026,124800.0
2010-07-07 14:40:00,16.98,17.02,16.97,17.0,117200.0,14.0943,14.1275,14.086,14.1109,117200.0
2010-07-07 14:45:00,17.0,17.02,16.99,17.01,107600.0,14.1109,14.1275,14.1026,14.1192,107600.0
2010-07-07 14:50:00,17.0,17.03,17.0,17.03,125200.0,14.1109,14.1358,14.1109,14.1358,125200.0
2010-07-07 14:55:00,17.03,17.03,17.0,17.03,200800.0,14.1358,14.1358,14.1109,14.1358,200800.0
2010-07-07 15:00:00,17.03,17.03,16.99,16.99,195600.0,14.1358,14.1358,14.1026,14.1026,195600.0
2010-07-07 15:05:00,16.99,17.0,16.99,16.99,205600.0,14.1026,14.1109,14.1026,14.1026,205600.0
2010-07-07 15:10:00,16.99,17.04,16.99,17.03,276400.0,14.1026,14.1441,14.1026,14.1358,276400.0
2010-07-07 15:15:00,17.03,17.05,17.02,17.03,271200.0,14.1358,14.1524,14.1275,14.1358,271200.0
2010-07-07 15:20:00,17.03,17.04,17.0,17.01,690400.0,14.1358,14.1441,14.1109,14.1192,690400.0
2010-07-07 15:25:00,17.01,17.05,17.0,17.04,458400.0,14.1192,14.1524,14.1109,14.1441,458400.0
2010-07-07 15:30:00,17.04,17.08,17.04,17.07,428000.0,14.1441,14.1773,14.1441,14.169,428000.0
2010-07-07 15:35:00,17.07,17.09,17.05,17.07,359200.0,14.169,14.1856,14.1524,14.169,359200.0
2010-07-07 15:40:00,17.07,17.12,17.04,17.12,408000.0,14.169,14.2105,14.1441,14.2105,408000.0
2010-07-07 15:45:00,17.12,17.15,17.11,17.14,834000.0,14.2105,14.2354,14.2022,14.2271,834000.0
2010-07-07 15:50:00,17.14,17.15,17.13,17.15,614000.0,14.2271,14.2354,14.2188,14.2354,614000.0
2010-07-07 15:55:00,17.14,17.15,17.12,17.14,998400.0,14.2271,14.2354,14.2105,14.2271,998400.0
2010-07-08 09:30:00,17.31,17.35,17.25,17.31,235600.0,14.3682,14.4014,14.3184,14.3682,235600.0
2010-07-08 09:35:00,17.32,17.42,17.31,17.41,154400.0,14.3765,14.4595,14.3682,14.4512,154400.0
2010-07-08 09:40:00,17.41,17.48,17.38,17.44,277200.0,14.4512,14.5093,14.4263,14.4761,277200.0
2010-07-08 09:45:00,17.44,17.46,17.42,17.46,202800.0,14.4761,14.4927,14.4595,14.4927,202800.0
2010-07-08 09:50:00,17.46,17.49,17.41,17.41,281600.0,14.4927,14.5176,14.4512,14.4512,281600.0
2010-07-08 09:55:00,17.41,17.44,17.37,17.43,218000.0,14.4512,14.4761,14.418,14.4678,218000.0
2010-07-08 10:00:00,17.43,17.47,17.43,17.43,202400.0,14.4678,14.501,14.4678,14.4678,202400.0
2010-07-08 10:05:00,17.43,17.43,17.38,17.39,182400.0,14.4678,14.4678,14.4263,14.4346,182400.0
2010-07-08 10:10:00,17.39,17.4,17.35,17.38,277600.0,14.4346,14.4429,14.4014,14.4263,277600.0
2010-07-08 10:15:00,17.38,17.39,17.37,17.38,178000.0,14.4263,14.4346,14.418,14.4263,178000.0
2010-07-08 10:20:00,17.38,17.4,17.37,17.38,132000.0,14.4263,14.4429,14.418,14.4263,132000.0
2010-07-08 10:25:00,17.39,17.43,17.38,17.43,156400.0,14.4346,14.4678,14.4263,14.4678,156400.0
2010-07-08 10:30:00,17.43,17.44,17.4,17.41,173200.0,14.4678,14.4761,14.4429,14.4512,173200.0
2010-07-08 10:35:00,17.4,17.42,17.39,17.42,156000.0,14.4429,14.4595,14.4346,14.4595,156000.0
2010-07-08 10:40:00,17.42,17.42,17.36,17.39,248400.0,14.4595,14.4595,14.4097,14.4346,248400.0
2010-07-08 10:45:00,17.38,17.42,17.38,17.41,186000.0,14.4263,14.4595,14.4263,14.4512,186000.0
2010-07-08 10:50:00,17.41,17.41,17.36,17.39,107600.0,14.4512,14.4512,14.4097,14.4346,107600.0
2010-07-08 10:55:00,17.39,17.4,17.34,17.36,155600.0,14.4346,14.4429,14.3931,14.4097,155600.0
2010-07-08 11:00:00,17.36,17.36,17.32,17.35,241600.0,14.4097,14.4097,14.3765,14.4014,241600.0
2010-07-08 11:05:00,17.35,17.38,17.34,17.36,172000.0,14.4014,14.4263,14.3931,14.4097,172000.0
2010-07-08 11:10:00,17.36,17.38,17.34,17.34,159600.0,14.4097,14.4263,14.3931,14.3931,159600.0
2010-07-08 11:15:00,17.34,17.39,17.34,17.38,260800.0,14.3931,14.4346,14.3931,14.4263,260800.0
2010-07-08 11:20:00,17.38,17.42,17.37,17.42,101200.0,14.4263,14.4595,14.418,14.4595,101200.0
2010-07-08 11:25:00,17.41,17.42,17.36,17.36,148000.0,14.4512,14.4595,14.4097,14.4097,148000.0
2010-07-08 11:30:00,17.36,17.4,17.36,17.39,122800.0,14.4097,14.4429,14.4097,14.4346,122800.0
2010-07-08 11:35:00,17.38,17.42,17.38,17.38,146800.0,14.4263,14.4595,14.4263,14.4263,146800.0
2010-07-08 11:40:00,17.37,17.37,17.3,17.31,234800.0,14.418,14.418,14.3599,14.3682,234800.0
2010-07-08 11:45:00,17.3,17.32,17.29,17.31,160000.0,14.3599,14.3765,14.3516,14.3682,160000.0
2010-07-08 11:50:00,17.31,17.32,17.29,17.31,210800.0,14.3682,14.3765,14.3516,14.3682,210800.0
2010-07-08 11:55:00,17.31,17.34,17.3,17.33,124400.0,14.3682,14.3931,14.3599,14.3848,124400.0
2010-07-08 12:00:00,17.33,17.33,17.31,17.33,199600.0,14.3848,14.3848,14.3682,14.3848,199600.0
2010-07-08 12:05:00,17.33,17.36,17.32,17.35,181200.0,14.3848,14.4097,14.3765,14.4014,181200.0
2010-07-08 12:10:00,17.35,17.36,17.34,17.34,97600.0,14.4014,14.4097,14.3931,14.3931,97600.0
2010-07-08 12:15:00,17.34,17.38,17.33,17.38,135600.0,14.3931,14.4263,14.3848,14.4263,135600.0
2010-07-08 12:20:00,17.38,17.38,17.35,17.36,199200.0,14.4263,14.4263,14.4014,14.4097,199200.0
2010-07-08 12:25:00,17.36,17.36,17.34,17.34,104000.0,14.4097,14.4097,14.3931,14.3931,104000.0
2010-07-08 12:30:00,17.34,17.35,17.33,17.35,82400.0,14.3931,14.4014,14.3848,14.4014,82400.0
2010-07-08 12:35:00,17.35,17.37,17.35,17.36,127600.0,14.4014,14.418,14.4014,14.4097,127600.0
2010-07-08 12:40:00,17.36,17.36,17.33,17.36,112800.0,14.4097,14.4097,14.3848,14.4097,112800.0
2010-07-08 12:45:00,17.36,17.36,17.34,17.36,108800.0,14.4097,14.4097,14.3931,14.4097,108800.0
2010-07-08 12:50:00,17.36,17.39,17.36,17.39,117200.0,14.4097,14.4346,14.4097,14.4346,117200.0
2010-07-08 12:55:00,17.39,17.4,17.34,17.36,114400.0,14.4346,14.4429,14.3931,14.4097,114400.0
2010-07-08 13:00:00,17.37,17.39,17.36,17.39,103200.0,14.418,14.4346,14.4097,14.4346,103200.0
2010-07-08 13:05:00,17.4,17.42,17.39,17.42,105600.0,14.4429,14.4595,14.4346,14.4595,105600.0
2010-07-08 13:10:00,17.42,17.42,17.4,17.41,149600.0,14.4595,14.4595,14.4429,14.4512,149600.0
2010-07-08 13:15:00,17.41,17.43,17.41,17.43,226800.0,14.4512,14.4678,14.4512,14.4678,226800.0
2010-07-08 13:20:00,17.43,17.46,17.42,17.45,111200.0,14.4678,14.4927,14.4595,14.4844,111200.0
2010-07-08 13:25:00,17.45,17.45,17.42,17.42,128800.0,14.4844,14.4844,14.4595,14.4595,128800.0
2010-07-08 13:30:00,17.42,17.45,17.42,17.43,93600.0,14.4595,14.4844,14.4595,14.4678,93600.0
2010-07-08 13:35:00,17.43,17.48,17.43,17.45,123600.0,14.4678,14.5093,14.4678,14.4844,123600.0
2010-07-08 13:40:00,17.45,17.45,17.41,17.45,96000.0,14.4844,14.4844,14.4512,14.4844,96000.0
2010-07-08 13:45:00,17.45,17.46,17.43,17.45,85600.0,14.4844,14.4927,14.4678,14.4844,85600.0
2010-07-08 13:50:00,17.45,17.46,17.4,17.41,154400.0,14.4844,14.4927,14.4429,14.4512,154400.0
2010-07-08 13:55:00,17.41,17.43,17.4,17.42,98000.0,14.4512,14.4678,14.4429,14.4595,98000.0
2010-07-08 14:00:00,17.42,17.44,17.41,17.44,150000.0,14.4595,14.4761,14.4512,14.4761,150000.0
2010-07-08 14:05:00,17.44,17.44,17.41,17.41,202400.0,14.4761,14.4761,14.4512,14.4512,202400.0
2010-07-08 14:10:00,17.41,17.41,17.38,17.4,108400.0,14.4512,14.4512,14.4263,14.4429,108400.0
2010-07-08 14:15:00,17.4,17.4,17.35,17.4,257200.0,14.4429,14.4429,14.4014,14.4429,257200.0
2010-07-08 14:20:00,17.4,17.4,17.36,17.36,163600.0,14.4429,14.4429,14.4097,14.4097,163600.0
2010-07-08 14:25:00,17.36,17.4,17.36,17.39,182400.0,14.4097,14.4429,14.4097,14.4346,182400.0
2010-07-08 14:30:00,17.39,17.4,17.38,17.38,125600.0,14.4346,14.4429,14.4263,14.4263,125600.0
2010-07-08 14:35:00,17.38,17.39,17.37,17.39,175600.0,14.4263,14.4346,14.418,14.4346,175600.0
2010-07-08 14:40:00,17.39,17.43,17.38,17.42,112800.0,14.4346,14.4678,14.4263,14.4595,112800.0
2010-07-08 14:45:00,17.42,17.43,17.4,17.43,123600.0,14.4595,14.4678,14.4429,14.4678,123600.0
2010-07-08 14:50:00,17.43,17.44,17.41,17.44,156400.0,14.4678,14.4761,14.4512,14.4761,156400.0
2010-07-08 14:55:00,17.44,17.47,17.43,17.46,164000.0,14.4761,14.501,14.4678,14.4927,164000.0
2010-07-08 15:00:00,17.46,17.46,17.42,17.43,304000.0,14.4927,14.4927,14.4595,14.4678,304000.0
2010-07-08 15:05:00,17.43,17.43,17.41,17.42,232800.0,14.4678,14.4678,14.4512,14.4595,232800.0
2010-07-08 15:10:00,17.42,17.44,17.41,17.43,184400.0,14.4595,14.4761,14.4512,14.4678,184400.0
2010-07-08 15:15:00,17.43,17.48,17.43,17.48,276000.0,14.4678,14.5093,14.4678,14.5093,276000.0
2010-07-08 15:20:00,17.48,17.54,17.48,17.54,505600.0,14.5093,14.5591,14.5093,14.5591,505600.0
2010-07-08 15:25:00,17.54,17.55,17.52,17.55,263200.0,14.5591,14.5674,14.5425,14.5674,263200.0
2010-07-08 15:30:00,17.55,17.61,17.54,17.57,425200.0,14.5674,14.6172,14.5591,14.584,425200.0
2010-07-08 15:35:00,17.57,17.62,17.57,17.59,563200.0,14.584,14.6255,14.584,14.6006,563200.0
2010-07-08 15:40:00,17.59,17.61,17.56,17.59,515200.0,14.6006,14.6172,14.5757,14.6006,515200.0
2010-07-08 15:45:00,17.59,17.62,17.56,17.56,617200.0,14.6006,14.6255,14.5757,14.5757,617200.0
2010-07-08 15:50:00,17.56,17.58,17.53,17.53,782000.0,14.5757,14.5923,14.5508,14.5508,782000.0
2010-07-08 15:55:00,17.53,17.59,17.53,17.58,1412000.0,14.5508,14.6006,14.5508,14.5923,1412000.0
2010-07-09 09:30:00,17.54,17.54,17.44,17.5,258000.0,14.5591,14.5591,14.4761,14.5259,258000.0
2010-07-09 09:35:00,17.49,17.52,17.42,17.45,290800.0,14.5176,14.5425,14.4595,14.4844,290800.0
2010-07-09 09:40:00,17.46,17.51,17.46,17.49,94400.0,14.4927,14.5342,14.4927,14.5176,94400.0
2010-07-09 09:45:00,17.48,17.51,17.47,17.47,123600.0,14.5093,14.5342,14.501,14.501,123600.0
2010-07-09 09:50:00,17.47,17.48,17.45,17.46,68000.0,14.501,14.5093,14.4844,14.4927,68000.0
2010-07-09 09:55:00,17.46,17.48,17.44,17.48,57600.0,14.4927,14.5093,14.4761,14.5093,57600.0
2010-07-09 10:00:00,17.48,17.5,17.46,17.48,221200.0,14.5093,14.5259,14.4927,14.5093,221200.0
2010-07-09 10:05:00,17.48,17.5,17.41,17.42,191600.0,14.5093,14.5259,14.4512,14.4595,191600.0
2010-07-09 10:10:00,17.42,17.48,17.42,17.46,88400.0,14.4595,14.5093,14.4595,14.4927,88400.0
2010-07-09 10:15:00,17.47,17.48,17.45,17.47,143200.0,14.501,14.5093,14.4844,14.501,143200.0
2010-07-09 10:20:00,17.47,17.5,17.46,17.49,200000.0,14.501,14.5259,14.4927,14.5176,200000.0
2010-07-09 10:25:00,17.49,17.49,17.45,17.46,129600.0,14.5176,14.5176,14.4844,14.4927,129600.0
2010-07-09 10:30:00,17.46,17.5,17.44,17.47,124800.0,14.4927,14.5259,14.4761,14.501,124800.0
2010-07-09 10:35:00,17.47,17.5,17.47,17.49,164000.0,14.501,14.5259,14.501,14.5176,164000.0
2010-07-09 10:40:00,17.49,17.5,17.48,17.49,257600.0,14.5176,14.5259,14.5093,14.5176,257600.0
2010-07-09 10:45:00,17.49,17.49,17.46,17.47,97200.0,14.5176,14.5176,14.4927,14.501,97200.0
2010-07-09 10:50:00,17.48,17.49,17.45,17.47,133200.0,14.5093,14.5176,14.4844,14.501,133200.0
2010-07-09 10:55:00,17.47,17.47,17.43,17.44,108400.0,14.501,14.501,14.4678,14.4761,108400.0
2010-07-09 11:00:00,17.43,17.44,17.42,17.44,83600.0,14.4678,14.4761,14.4595,14.4761,83600.0
2010-07-09 11:05:00,17.45,17.46,17.42,17.42,42000.0,14.4844,14.4927,14.4595,14.4595,42000.0
2010-07-09 11:10:00,17.42,17.43,17.41,17.41,117200.0,14.4595,14.4678,14.4512,14.4512,117200.0
2010-07-09 11:15:00,17.41,17.42,17.38,17.42,61600.0,14.4512,14.4595,14.4263,14.4595,61600.0
2010-07-09 11:20:00,17.42,17.42,17.4,17.42,51200.0,14.4595,14.4595,14.4429,14.4595,51200.0
2010-07-09 11:25:00,17.42,17.42,17.39,17.42,108000.0,14.4595,14.4595,14.4346,14.4595,108000.0
2010-07-09 11:30:00,17.41,17.44,17.41,17.43,57200.0,14.4512,14.4761,14.4512,14.4678,57200.0
2010-07-09 11:35:00,17.43,17.46,17.43,17.46,94000.0,14.4678,14.4927,14.4678,14.4927,94000.0
2010-07-09 11:40:00,17.46,17.46,17.45,17.45,66000.0,14.4927,14.4927,14.4844,14.4844,66000.0
2010-07-09 11:45:00,17.46,17.46,17.43,17.43,71200.0,14.4927,14.4927,14.4678,14.4678,71200.0
2010-07-09 11:50:00,17.43,17.44,17.42,17.43,44800.0,14.4678,14.4761,14.4595,14.4678,44800.0
2010-07-09 11:55:00,17.44,17.44,17.41,17.42,71600.0,14.4761,14.4761,14.4512,14.4595,71600.0
2010-07-09 12:00:00,17.42,17.43,17.41,17.43,40800.0,14.4595,14.4678,14.4512,14.4678,40800.0
2010-07-09 12:05:00,17.43,17.45,17.43,17.44,62800.0,14.4678,14.4844,14.4678,14.4761,62800.0
2010-07-09 12:10:00,17.44,17.45,17.42,17.43,49600.0,14.4761,14.4844,14.4595,14.4678,49600.0
2010-07-09 12:15:00,17.43,17.44,17.41,17.44,47200.0,14.4678,14.4761,14.4512,14.4761,47200.0
2010-07-09 12:20:00,17.44,17.44,17.43,17.44,46400.0,14.4761,14.4761,14.4678,14.4761,46400.0
2010-07-09 12:25:00,17.44,17.45,17.42,17.43,131600.0,14.4761,14.4844,14.4595,14.4678,131600.0
2010-07-09 12:30:00,17.42,17.42,17.39,17.41,69200.0,14.4595,14.4595,14.4346,14.4512,69200.0
2010-07-09 12:35:00,17.41,17.42,17.39,17.39,60400.0,14.4512,14.4595,14.4346,14.4346,60400.0
2010-07-09 12:40:00,17.39,17.41,17.38,17.4,55200.0,14.4346,14.4512,14.4263,14.4429,55200.0
2010-07-09 12:45:00,17.4,17.41,17.39,17.4,56800.0,14.4429,14.4512,14.4346,14.4429,56800.0
2010-07-09 12:50:00,17.4,17.42,17.4,17.41,50000.0,14.4429,14.4595,14.4429,14.4512,50000.0
2010-07-09 12:55:00,17.41,17.44,17.41,17.41,52400.0,14.4512,14.4761,14.4512,14.4512,52400.0
2010-07-09 13:00:00,17.42,17.43,17.41,17.42,56800.0,14.4595,14.4678,14.4512,14.4595,56800.0
2010-07-09 13:05:00,17.42,17.44,17.42,17.43,56800.0,14.4595,14.4761,14.4595,14.4678,56800.0
2010-07-09 13:10:00,17.43,17.43,17.41,17.42,53600.0,14.4678,14.4678,14.4512,14.4595,53600.0
2010-07-09 13:15:00,17.43,17.44,17.42,17.42,60000.0,14.4678,14.4761,14.4595,14.4595,60000.0
2010-07-09 13:20:00,17.42,17.43,17.4,17.4,57200.0,14.4595,14.4678,14.4429,14.4429,57200.0
2010-07-09 13:25:00,17.41,17.41,17.38,17.39,88800.0,14.4512,14.4512,14.4263,14.4346,88800.0
2010-07-09 13:30:00,17.39,17.43,17.38,17.42,77200.0,14.4346,14.4678,14.4263,14.4595,77200.0
2010-07-09 13:35:00,17.42,17.43,17.41,17.43,58000.0,14.4595,14.4678,14.4512,14.4678,58000.0
2010-07-09 13:40:00,17.43,17.44,17.41,17.42,61600.0,14.4678,14.4761,14.4512,14.4595,61600.0
2010-07-09 13:45:00,17.42,17.43,17.4,17.43,48000.0,14.4595,14.4678,14.4429,14.4678,48000.0
2010-07-09 13:50:00,17.43,17.45,17.42,17.43,89600.0,14.4678,14.4844,14.4595,14.4678,89600.0
2010-07-09 13:55:00,17.43,17.43,17.42,17.43,38400.0,14.4678,14.4678,14.4595,14.4678,38400.0
2010-07-09 14:00:00,17.43,17.44,17.43,17.44,58000.0,14.4678,14.4761,14.4678,14.4761,58000.0
2010-07-09 14:05:00,17.44,17.45,17.41,17.41,138400.0,14.4761,14.4844,14.4512,14.4512,138400.0
2010-07-09 14:10:00,17.41,17.43,17.41,17.42,72400.0,14.4512,14.4678,14.4512,14.4595,72400.0
2010-07-09 14:15:00,17.42,17.42,17.41,17.42,52000.0,14.4595,14.4595,14.4512,14.4595,52000.0
2010-07-09 14:20:00,17.43,17.43,17.41,17.42,66000.0,14.4678,14.4678,14.4512,14.4595,66000.0
2010-07-09 14:25:00,17.42,17.43,17.41,17.42,66800.0,14.4595,14.4678,14.4512,14.4595,66800.0
2010-07-09 14:30:00,17.42,17.44,17.41,17.42,92400.0,14.4595,14.4761,14.4512,14.4595,92400.0
2010-07-09 14:35:00,17.42,17.43,17.41,17.42,78000.0,14.4595,14.4678,14.4512,14.4595,78000.0
2010-07-09 14:40:00,17.42,17.45,17.42,17.43,123200.0,14.4595,14.4844,14.4595,14.4678,123200.0
2010-07-09 14:45:00,17.43,17.44,17.43,17.43,103200.0,14.4678,14.4761,14.4678,14.4678,103200.0
2010-07-09 14:50:00,17.43,17.47,17.43,17.46,168800.0,14.4678,14.501,14.4678,14.4927,168800.0
2010-07-09 14:55:00,17.47,17.5,17.46,17.49,238000.0,14.501,14.5259,14.4927,14.5176,238000.0
2010-07-09 15:00:00,17.49,17.5,17.47,17.47,114800.0,14.5176,14.5259,14.501,14.501,114800.0
2010-07-09 15:05:00,17.48,17.48,17.47,17.48,106800.0,14.5093,14.5093,14.501,14.5093,106800.0
2010-07-09 15:10:00,17.48,17.5,17.47,17.49,142400.0,14.5093,14.5259,14.501,14.5176,142400.0
2010-07-09 15:15:00,17.49,17.5,17.47,17.49,123200.0,14.5176,14.5259,14.501,14.5176,123200.0
2010-07-09 15:20:00,17.49,17.5,17.48,17.5,213600.0,14.5176,14.5259,14.5093,14.5259,213600.0
2010-07-09 15:25:00,17.5,17.5,17.47,17.47,303200.0,14.5259,14.5259,14.501,14.501,303200.0
2010-07-09 15:30:00,17.48,17.49,17.47,17.49,288000.0,14.5093,14.5176,14.501,14.5176,288000.0
2010-07-09 15:35:00,17.49,17.51,17.48,17.5,234000.0,14.5176,14.5342,14.5093,14.5259,234000.0
2010-07-09 15:40:00,17.5,17.52,17.5,17.5,290800.0,14.5259,14.5425,14.5259,14.5259,290800.0
2010-07-09 15:45:00,17.5,17.52,17.48,17.5,475200.0,14.5259,14.5425,14.5093,14.5259,475200.0
2010-07-09 15:50:00,17.5,17.55,17.49,17.54,764400.0,14.5259,14.5674,14.5176,14.5591,764400.0
2010-07-09 15:55:00,17.55,17.55,17.53,17.54,784800.0,14.5674,14.5674,14.5508,14.5591,784800.0
2010-07-12 09:30:00,17.49,17.5,17.43,17.46,214800.0,14.5176,14.5259,14.4678,14.4927,214800.0
2010-07-12 09:35:00,17.46,17.51,17.46,17.5,192400.0,14.4927,14.5342,14.4927,14.5259,192400.0
2010-07-12 09:40:00,17.5,17.56,17.49,17.54,220800.0,14.5259,14.5757,14.5176,14.5591,220800.0
2010-07-12 09:45:00,17.54,17.62,17.54,17.6,132000.0,14.5591,14.6255,14.5591,14.6089,132000.0
2010-07-12 09:50:00,17.6,17.61,17.53,17.55,98800.0,14.6089,14.6172,14.5508,14.5674,98800.0
2010-07-12 09:55:00,17.55,17.56,17.52,17.56,76400.0,14.5674,14.5757,14.5425,14.5757,76400.0
2010-07-12 10:00:00,17.56,17.58,17.55,17.56,86000.0,14.5757,14.5923,14.5674,14.5757,86000.0
2010-07-12 10:05:00,17.56,17.56,17.49,17.49,95200.0,14.5757,14.5757,14.5176,14.5176,95200.0
2010-07-12 10:10:00,17.48,17.49,17.43,17.43,85600.0,14.5093,14.5176,14.4678,14.4678,85600.0
2010-07-12 10:15:00,17.44,17.48,17.43,17.46,102400.0,14.4761,14.5093,14.4678,14.4927,102400.0
2010-07-12 10:20:00,17.46,17.46,17.38,17.38,84400.0,14.4927,14.4927,14.4263,14.4263,84400.0
2010-07-12 10:25:00,17.39,17.41,17.38,17.39,91600.0,14.4346,14.4512,14.4263,14.4346,91600.0
2010-07-12 10:30:00,17.39,17.4,17.38,17.38,122000.0,14.4346,14.4429,14.4263,14.4263,122000.0
2010-07-12 10:35:00,17.38,17.42,17.38,17.42,96000.0,14.4263,14.4595,14.4263,14.4595,96000.0
2010-07-12 10:40:00,17.42,17.43,17.36,17.39,86000.0,14.4595,14.4678,14.4097,14.4346,86000.0
2010-07-12 10:45:00,17.39,17.41,17.38,17.4,124400.0,14.4346,14.4512,14.4263,14.4429,124400.0
2010-07-12 10:50:00,17.4,17.42,17.39,17.39,67600.0,14.4429,14.4595,14.4346,14.4346,67600.0
2010-07-12 10:55:00,17.4,17.42,17.38,17.42,60800.0,14.4429,14.4595,14.4263,14.4595,60800.0
2010-07-12 11:00:00,17.43,17.43,17.37,17.39,92400.0,14.4678,14.4678,14.418,14.4346,92400.0
2010-07-12 11:05:00,17.39,17.39,17.32,17.34,93600.0,14.4346,14.4346,14.3765,14.3931,93600.0
2010-07-12 11:10:00,17.34,17.38,17.33,17.36,146400.0,14.3931,14.4263,14.3848,14.4097,146400.0
2010-07-12 11:15:00,17.36,17.36,17.34,17.35,70000.0,14.4097,14.4097,14.3931,14.4014,70000.0
2010-07-12 11:20:00,17.35,17.36,17.33,17.36,87600.0,14.4014,14.4097,14.3848,14.4097,87600.0
2010-07-12 11:25:00,17.35,17.36,17.33,17.33,85200.0,14.4014,14.4097,14.3848,14.3848,85200.0
2010-07-12 11:30:00,17.33,17.36,17.33,17.35,88400.0,14.3848,14.4097,14.3848,14.4014,88400.0
2010-07-12 11:35:00,17.35,17.36,17.33,17.33,62000.0,14.4014,14.4097,14.3848,14.3848,62000.0
2010-07-12 11:40:00,17.34,17.35,17.33,17.34,59600.0,14.3931,14.4014,14.3848,14.3931,59600.0
2010-07-12 11:45:00,17.34,17.35,17.33,17.34,67600.0,14.3931,14.4014,14.3848,14.3931,67600.0
2010-07-12 11:50:00,17.34,17.34,17.32,17.34,54800.0,14.3931,14.3931,14.3765,14.3931,54800.0
2010-07-12 11:55:00,17.34,17.36,17.32,17.33,54400.0,14.3931,14.4097,14.3765,14.3848,54400.0
2010-07-12 12:00:00,17.33,17.36,17.33,17.33,69200.0,14.3848,14.4097,14.3848,14.3848,69200.0
2010-07-12 12:05:00,17.33,17.37,17.33,17.36,74800.0,14.3848,14.418,14.3848,14.4097,74800.0
2010-07-12 12:10:00,17.36,17.4,17.36,17.37,46400.0,14.4097,14.4429,14.4097,14.418,46400.0
2010-07-12 12:15:00,17.37,17.38,17.35,17.36,61600.0,14.418,14.4263,14.4014,14.4097,61600.0
2010-07-12 12:20:00,17.36,17.36,17.34,17.36,62000.0,14.4097,14.4097,14.3931,14.4097,62000.0
2010-07-12 12:25:00,17.36,17.36,17.34,17.35,46800.0,14.4097,14.4097,14.3931,14.4014,46800.0
2010-07-12 12:30:00,17.35,17.36,17.34,17.36,51600.0,14.4014,14.4097,14.3931,14.4097,51600.0
2010-07-12 12:35:00,17.36,17.41,17.36,17.4,72800.0,14.4097,14.4512,14.4097,14.4429,72800.0
2010-07-12 12:40:00,17.4,17.41,17.39,17.39,43600.0,14.4429,14.4512,14.4346,14.4346,43600.0
2010-07-12 12:45:00,17.39,17.4,17.37,17.37,54400.0,14.4346,14.4429,14.418,14.418,54400.0
2010-07-12 12:50:00,17.37,17.41,17.36,17.4,70000.0,14.418,14.4512,14.4097,14.4429,70000.0
2010-07-12 12:55:00,17.4,17.4,17.34,17.34,73200.0,14.4429,14.4429,14.3931,14.3931,73200.0
2010-07-12 13:00:00,17.34,17.37,17.34,17.37,71600.0,14.3931,14.418,14.3931,14.418,71600.0
2010-07-12 13:05:00,17.37,17.39,17.36,17.39,51200.0,14.418,14.4346,14.4097,14.4346,51200.0
2010-07-12 13:10:00,17.39,17.39,17.36,17.38,38800.0,14.4346,14.4346,14.4097,14.4263,38800.0
2010-07-12 13:15:00,17.38,17.41,17.38,17.41,33200.0,14.4263,14.4512,14.4263,14.4512,33200.0
2010-07-12 13:20:00,17.41,17.41,17.39,17.4,77600.0,14.4512,14.4512,14.4346,14.4429,77600.0
2010-07-12 13:25:00,17.4,17.4,17.39,17.39,59600.0,14.4429,14.4429,14.4346,14.4346,59600.0
2010-07-12 13:30:00,17.39,17.42,17.39,17.41,51600.0,14.4346,14.4595,14.4346,14.4512,51600.0
2010-07-12 13:35:00,17.41,17.42,17.4,17.41,49200.0,14.4512,14.4595,14.4429,14.4512,49200.0
2010-07-12 13:40:00,17.41,17.42,17.4,17.41,91200.0,14.4512,14.4595,14.4429,14.4512,91200.0
2010-07-12 13:45:00,17.41,17.41,17.4,17.41,33200.0,14.4512,14.4512,14.4429,14.4512,33200.0
2010-07-12 13:50:00,17.41,17.46,17.41,17.46,64000.0,14.4512,14.4927,14.4512,14.4927,64000.0
2010-07-12 13:55:00,17.47,17.47,17.45,17.45,60800.0,14.501,14.501,14.4844,14.4844,60800.0
2010-07-12 14:00:00,17.45,17.46,17.44,17.45,54000.0,14.4844,14.4927,14.4761,14.4844,54000.0
2010-07-12 14:05:00,17.45,17.45,17.43,17.43,76800.0,14.4844,14.4844,14.4678,14.4678,76800.0
2010-07-12 14:10:00,17.43,17.43,17.41,17.41,66400.0,14.4678,14.4678,14.4512,14.4512,66400.0
2010-07-12 14:15:00,17.42,17.43,17.4,17.41,125600.0,14.4595,14.4678,14.4429,14.4512,125600.0
2010-07-12 14:20:00,17.41,17.43,17.4,17.42,84000.0,14.4512,14.4678,14.4429,14.4595,84000.0
2010-07-12 14:25:00,17.42,17.42,17.4,17.42,54000.0,14.4595,14.4595,14.4429,14.4595,54000.0
2010-07-12 14:30:00,17.42,17.42,17.4,17.41,109600.0,14.4595,14.4595,14.4429,14.4512,109600.0
2010-07-12 14:35:00,17.41,17.43,17.41,17.42,86400.0,14.4512,14.4678,14.4512,14.4595,86400.0
2010-07-12 14:40:00,17.42,17.45,17.41,17.45,122400.0,14.4595,14.4844,14.4512,14.4844,122400.0
2010-07-12 14:45:00,17.45,17.46,17.43,17.46,40800.0,14.4844,14.4927,14.4678,14.4927,40800.0
2010-07-12 14:50:00,17.46,17.46,17.42,17.43,103600.0,14.4927,14.4927,14.4595,14.4678,103600.0
2010-07-12 14:55:00,17.43,17.46,17.42,17.44,96800.0,14.4678,14.4927,14.4595,14.4761,96800.0
2010-07-12 15:00:00,17.45,17.45,17.42,17.44,99200.0,14.4844,14.4844,14.4595,14.4761,99200.0
2010-07-12 15:05:00,17.44,17.44,17.4,17.42,127600.0,14.4761,14.4761,14.4429,14.4595,127600.0
2010-07-12 15:10:00,17.42,17.45,17.41,17.44,104800.0,14.4595,14.4844,14.4512,14.4761,104800.0
2010-07-12 15:15:00,17.44,17.45,17.42,17.44,150800.0,14.4761,14.4844,14.4595,14.4761,150800.0
2010-07-12 15:20:00,17.44,17.46,17.43,17.46,107200.0,14.4761,14.4927,14.4678,14.4927,107200.0
2010-07-12 15:25:00,17.46,17.47,17.43,17.46,112000.0,14.4927,14.501,14.4678,14.4927,112000.0
2010-07-12 15:30:00,17.45,17.47,17.44,17.45,178400.0,14.4844,14.501,14.4761,14.4844,178400.0
2010-07-12 15:35:00,17.45,17.46,17.43,17.46,200400.0,14.4844,14.4927,14.4678,14.4927,200400.0
2010-07-12 15:40:00,17.46,17.47,17.45,17.47,191200.0,14.4927,14.501,14.4844,14.501,191200.0
2010-07-12 15:45:00,17.47,17.48,17.43,17.45,372800.0,14.501,14.5093,14.4678,14.4844,372800.0
2010-07-12 15:50:00,17.44,17.45,17.43,17.45,323200.0,14.4761,14.4844,14.4678,14.4844,323200.0
2010-07-12 15:55:00,17.45,17.45,17.43,17.45,701200.0,14.4844,14.4844,14.4678,14.4844,701200.0
2010-07-13 09:30:00,17.6,17.68,17.5,17.55,224400.0,14.6089,14.6753,14.5259,14.5674,224400.0
2010-07-13 09:35:00,17.55,17.6,17.53,17.59,196800.0,14.5674,14.6089,14.5508,14.6006,196800.0
2010-07-13 09:40:00,17.6,17.64,17.53,17.63,134800.0,14.6089,14.6421,14.5508,14.6338,134800.0
2010-07-13 09:45:00,17.64,17.64,17.6,17.6,67600.0,14.6421,14.6421,14.6089,14.6089,67600.0
2010-07-13 09:50:00,17.6,17.63,17.58,17.59,130400.0,14.6089,14.6338,14.5923,14.6006,130400.0
2010-07-13 09:55:00,17.59,17.66,17.59,17.66,170000.0,14.6006,14.6587,14.6006,14.6587,170000.0
2010-07-13 10:00:00,17.66,17.72,17.65,17.71,161600.0,14.6587,14.7085,14.6504,14.7002,161600.0
2010-07-13 10:05:00,17.71,17.73,17.71,17.71,99600.0,14.7002,14.7168,14.7002,14.7002,99600.0
2010-07-13 10:10:00,17.71,17.72,17.69,17.71,94000.0,14.7002,14.7085,14.6836,14.7002,94000.0
2010-07-13 10:15:00,17.71,17.72,17.7,17.7,108800.0,14.7002,14.7085,14.6919,14.6919,108800.0
2010-07-13 10:20:00,17.7,17.71,17.67,17.67,154800.0,14.6919,14.7002,14.667,14.667,154800.0
2010-07-13 10:25:00,17.67,17.67,17.62,17.66,236400.0,14.667,14.667,14.6255,14.6587,236400.0
2010-07-13 10:30:00,17.66,17.67,17.59,17.6,82400.0,14.6587,14.667,14.6006,14.6089,82400.0
2010-07-13 10:35:00,17.61,17.65,17.61,17.64,62400.0,14.6172,14.6504,14.6172,14.6421,62400.0
2010-07-13 10:40:00,17.64,17.65,17.62,17.64,50400.0,14.6421,14.6504,14.6255,14.6421,50400.0
2010-07-13 10:45:00,17.64,17.66,17.63,17.64,136400.0,14.6421,14.6587,14.6338,14.6421,136400.0
2010-07-13 10:50:00,17.64,17.66,17.64,17.66,79600.0,14.6421,14.6587,14.6421,14.6587,79600.0
2010-07-13 10:55:00,17.66,17.66,17.62,17.63,69200.0,14.6587,14.6587,14.6255,14.6338,69200.0
2010-07-13 11:00:00,17.62,17.66,17.62,17.66,116000.0,14.6255,14.6587,14.6255,14.6587,116000.0
2010-07-13 11:05:00,17.66,17.71,17.66,17.71,73200.0,14.6587,14.7002,14.6587,14.7002,73200.0
2010-07-13 11:10:00,17.71,17.71,17.68,17.69,122400.0,14.7002,14.7002,14.6753,14.6836,122400.0
2010-07-13 11:15:00,17.69,17.69,17.65,17.65,71600.0,14.6836,14.6836,14.6504,14.6504,71600.0
2010-07-13 11:20:00,17.65,17.68,17.62,17.63,171600.0,14.6504,14.6753,14.6255,14.6338,171600.0
2010-07-13 11:25:00,17.63,17.64,17.62,17.64,88000.0,14.6338,14.6421,14.6255,14.6421,88000.0
2010-07-13 11:30:00,17.64,17.69,17.63,17.68,180800.0,14.6421,14.6836,14.6338,14.6753,180800.0
2010-07-13 11:35:00,17.68,17.7,17.66,17.67,190000.0,14.6753,14.6919,14.6587,14.667,190000.0
2010-07-13 11:40:00,17.67,17.68,17.66,17.68,120800.0,14.667,14.6753,14.6587,14.6753,120800.0
2010-07-13 11:45:00,17.67,17.7,17.66,17.66,119200.0,14.667,14.6919,14.6587,14.6587,119200.0
2010-07-13 11:50:00,17.66,17.67,17.65,17.66,210400.0,14.6587,14.667,14.6504,14.6587,210400.0
2010-07-13 11:55:00,17.66,17.66,17.63,17.65,122000.0,14.6587,14.6587,14.6338,14.6504,122000.0
2010-07-13 12:00:00,17.65,17.68,17.65,17.66,95200.0,14.6504,14.6753,14.6504,14.6587,95200.0
2010-07-13 12:05:00,17.66,17.68,17.65,17.68,66000.0,14.6587,14.6753,14.6504,14.6753,66000.0
2010-07-13 12:10:00,17.68,17.7,17.68,17.7,96800.0,14.6753,14.6919,14.6753,14.6919,96800.0
2010-07-13 12:15:00,17.69,17.7,17.68,17.69,44800.0,14.6836,14.6919,14.6753,14.6836,44800.0
2010-07-13 12:20:00,17.7,17.7,17.66,17.67,102400.0,14.6919,14.6919,14.6587,14.667,102400.0
2010-07-13 12:25:00,17.68,17.7,17.67,17.7,115600.0,14.6753,14.6919,14.667,14.6919,115600.0
2010-07-13 12:30:00,17.7,17.7,17.68,17.68,88000.0,14.6919,14.6919,14.6753,14.6753,88000.0
2010-07-13 12:35:00,17.68,17.7,17.67,17.68,66800.0,14.6753,14.6919,14.667,14.6753,66800.0
2010-07-13 12:40:00,17.68,17.68,17.65,17.65,75200.0,14.6753,14.6753,14.6504,14.6504,75200.0
2010-07-13 12:45:00,17.65,17.66,17.64,17.65,60800.0,14.6504,14.6587,14.6421,14.6504,60800.0
2010-07-13 12:50:00,17.65,17.66,17.64,17.66,56000.0,14.6504,14.6587,14.6421,14.6587,56000.0
2010-07-13 12:55:00,17.67,17.67,17.61,17.61,116400.0,14.667,14.667,14.6172,14.6172,116400.0
2010-07-13 13:00:00,17.61,17.66,17.61,17.66,75200.0,14.6172,14.6587,14.6172,14.6587,75200.0
2010-07-13 13:05:00,17.65,17.66,17.65,17.65,66400.0,14.6504,14.6587,14.6504,14.6504,66400.0
2010-07-13 13:10:00,17.65,17.65,17.6,17.61,97200.0,14.6504,14.6504,14.6089,14.6172,97200.0
2010-07-13 13:15:00,17.61,17.61,17.55,17.55,154000.0,14.6172,14.6172,14.5674,14.5674,154000.0
2010-07-13 13:20:00,17.55,17.59,17.55,17.57,106400.0,14.5674,14.6006,14.5674,14.584,106400.0
2010-07-13 13:25:00,17.58,17.58,17.55,17.57,172400.0,14.5923,14.5923,14.5674,14.584,172400.0
2010-07-13 13:30:00,17.57,17.6,17.56,17.59,129600.0,14.584,14.6089,14.5757,14.6006,129600.0
2010-07-13 13:35:00,17.59,17.61,17.57,17.61,105200.0,14.6006,14.6172,14.584,14.6172,105200.0
2010-07-13 13:40:00,17.61,17.62,17.59,17.61,69200.0,14.6172,14.6255,14.6006,14.6172,69200.0
2010-07-13 13:45:00,17.61,17.63,17.61,17.61,58400.0,14.6172,14.6338,14.6172,14.6172,58400.0
2010-07-13 13:50:00,17.61,17.62,17.59,17.59,73200.0,14.6172,14.6255,14.6006,14.6006,73200.0
2010-07-13 13:55:00,17.59,17.61,17.58,17.6,94800.0,14.6006,14.6172,14.5923,14.6089,94800.0
2010-07-13 14:00:00,17.6,17.65,17.59,17.63,130000.0,14.6089,14.6504,14.6006,14.6338,130000.0
2010-07-13 14:05:00,17.63,17.64,17.61,17.63,122400.0,14.6338,14.6421,14.6172,14.6338,122400.0
2010-07-13 14:10:00,17.63,17.65,17.62,17.65,76000.0,14.6338,14.6504,14.6255,14.6504,76000.0
2010-07-13 14:15:00,17.65,17.66,17.64,17.65,68800.0,14.6504,14.6587,14.6421,14.6504,68800.0
2010-07-13 14:20:00,17.65,17.65,17.61,17.63,122400.0,14.6504,14.6504,14.6172,14.6338,122400.0
2010-07-13 14:25:00,17.63,17.63,17.61,17.61,93600.0,14.6338,14.6338,14.6172,14.6172,93600.0
2010-07-13 14:30:00,17.61,17.65,17.61,17.64,79600.0,14.6172,14.6504,14.6172,14.6421,79600.0
2010-07-13 14:35:00,17.64,17.66,17.64,17.66,49200.0,14.6421,14.6587,14.6421,14.6587,49200.0
2010-07-13 14:40:00,17.66,17.67,17.65,17.65,46800.0,14.6587,14.667,14.6504,14.6504,46800.0
2010-07-13 14:45:00,17.65,17.66,17.63,17.64,208000.0,14.6504,14.6587,14.6338,14.6421,208000.0
2010-07-13 14:50:00,17.63,17.64,17.61,17.63,305600.0,14.6338,14.6421,14.6172,14.6338,305600.0
2010-07-13 14:55:00,17.63,17.66,17.63,17.65,179200.0,14.6338,14.6587,14.6338,14.6504,179200.0
2010-07-13 15:00:00,17.65,17.71,17.65,17.69,352400.0,14.6504,14.7002,14.6504,14.6836,352400.0
2010-07-13 15:05:00,17.7,17.7,17.67,17.68,168000.0,14.6919,14.6919,14.667,14.6753,168000.0
2010-07-13 15:10:00,17.68,17.7,17.68,17.7,125600.0,14.6753,14.6919,14.6753,14.6919,125600.0
2010-07-13 15:15:00,17.71,17.71,17.67,17.69,170400.0,14.7002,14.7002,14.667,14.6836,170400.0
2010-07-13 15:20:00,17.69,17.69,17.66,17.66,179600.0,14.6836,14.6836,14.6587,14.6587,179600.0
2010-07-13 15:25:00,17.67,17.72,17.66,17.71,156800.0,14.667,14.7085,14.6587,14.7002,156800.0
2010-07-13 15:30:00,17.7,17.7,17.68,17.68,183200.0,14.6919,14.6919,14.6753,14.6753,183200.0
2010-07-13 15:35:00,17.69,17.72,17.68,17.72,125200.0,14.6836,14.7085,14.6753,14.7085,125200.0
2010-07-13 15:40:00,17.72,17.73,17.71,17.71,202000.0,14.7085,14.7168,14.7002,14.7002,202000.0
2010-07-13 15:45:00,17.71,17.73,17.7,17.7,379200.0,14.7002,14.7168,14.6919,14.6919,379200.0
2010-07-13 15:50:00,17.71,17.72,17.64,17.65,476800.0,14.7002,14.7085,14.6421,14.6504,476800.0
2010-07-13 15:55:00,17.64,17.65,17.61,17.61,1510000.0,14.6421,14.6504,14.6172,14.6172,1510000.0
2010-07-14 09:30:00,17.54,17.59,17.5,17.53,187200.0,14.5591,14.6006,14.5259,14.5508,187200.0
2010-07-14 09:35:00,17.53,17.56,17.48,17.48,125200.0,14.5508,14.5757,14.5093,14.5093,125200.0
2010-07-14 09:40:00,17.48,17.49,17.41,17.44,186400.0,14.5093,14.5176,14.4512,14.4761,186400.0
2010-07-14 09:45:00,17.45,17.48,17.43,17.43,167200.0,14.4844,14.5093,14.4678,14.4678,167200.0
2010-07-14 09:50:00,17.43,17.45,17.4,17.41,118000.0,14.4678,14.4844,14.4429,14.4512,118000.0
2010-07-14 09:55:00,17.41,17.41,17.38,17.4,113200.0,14.4512,14.4512,14.4263,14.4429,113200.0
2010-07-14 10:00:00,17.39,17.44,17.37,17.43,262800.0,14.4346,14.4761,14.418,14.4678,262800.0
2010-07-14 10:05:00,17.43,17.46,17.42,17.45,106400.0,14.4678,14.4927,14.4595,14.4844,106400.0
2010-07-14 10:10:00,17.45,17.45,17.41,17.41,260000.0,14.4844,14.4844,14.4512,14.4512,260000.0
2010-07-14 10:15:00,17.41,17.42,17.38,17.41,166800.0,14.4512,14.4595,14.4263,14.4512,166800.0
2010-07-14 10:20:00,17.41,17.46,17.41,17.46,134800.0,14.4512,14.4927,14.4512,14.4927,134800.0
2010-07-14 10:25:00,17.46,17.47,17.42,17.43,227200.0,14.4927,14.501,14.4595,14.4678,227200.0
2010-07-14 10:30:00,17.44,17.48,17.44,17.46,192000.0,14.4761,14.5093,14.4761,14.4927,192000.0
2010-07-14 10:35:00,17.46,17.47,17.43,17.45,404000.0,14.4927,14.501,14.4678,14.4844,404000.0
2010-07-14 10:40:00,17.44,17.46,17.42,17.46,218400.0,14.4761,14.4927,14.4595,14.4927,218400.0
2010-07-14 10:45:00,17.46,17.49,17.45,17.47,101600.0,14.4927,14.5176,14.4844,14.501,101600.0
2010-07-14 10:50:00,17.47,17.49,17.44,17.45,100800.0,14.501,14.5176,14.4761,14.4844,100800.0
2010-07-14 10:55:00,17.45,17.48,17.43,17.48,138800.0,14.4844,14.5093,14.4678,14.5093,138800.0
2010-07-14 11:00:00,17.49,17.5,17.45,17.5,136400.0,14.5176,14.5259,14.4844,14.5259,136400.0
2010-07-14 11:05:00,17.5,17.52,17.48,17.49,91200.0,14.5259,14.5425,14.5093,14.5176,91200.0
2010-07-14 11:10:00,17.49,17.5,17.47,17.5,49200.0,14.5176,14.5259,14.501,14.5259,49200.0
2010-07-14 11:15:00,17.5,17.53,17.5,17.53,104000.0,14.5259,14.5508,14.5259,14.5508,104000.0
2010-07-14 11:20:00,17.54,17.55,17.5,17.54,118000.0,14.5591,14.5674,14.5259,14.5591,118000.0
2010-07-14 11:25:00,17.54,17.55,17.52,17.54,62400.0,14.5591,14.5674,14.5425,14.5591,62400.0
2010-07-14 11:30:00,17.54,17.57,17.54,17.56,82000.0,14.5591,14.584,14.5591,14.5757,82000.0
2010-07-14 11:35:00,17.56,17.56,17.54,17.56,82800.0,14.5757,14.5757,14.5591,14.5757,82800.0
2010-07-14 11:40:00,17.56,17.61,17.56,17.6,112800.0,14.5757,14.6172,14.5757,14.6089,112800.0
2010-07-14 11:45:00,17.6,17.63,17.6,17.61,70800.0,14.6089,14.6338,14.6089,14.6172,70800.0
2010-07-14 11:50:00,17.61,17.64,17.61,17.63,46000.0,14.6172,14.6421,14.6172,14.6338,46000.0
2010-07-14 11:55:00,17.63,17.65,17.62,17.63,62400.0,14.6338,14.6504,14.6255,14.6338,62400.0
2010-07-14 12:00:00,17.62,17.63,17.61,17.61,50800.0,14.6255,14.6338,14.6172,14.6172,50800.0
2010-07-14 12:05:00,17.61,17.63,17.61,17.61,81600.0,14.6172,14.6338,14.6172,14.6172,81600.0
2010-07-14 12:10:00,17.61,17.63,17.59,17.61,51600.0,14.6172,14.6338,14.6006,14.6172,51600.0
2010-07-14 12:15:00,17.6,17.64,17.6,17.64,32800.0,14.6089,14.6421,14.6089,14.6421,32800.0
2010-07-14 12:20:00,17.63,17.65,17.63,17.65,32400.0,14.6338,14.6504,14.6338,14.6504,32400.0
2010-07-14 12:25:00,17.65,17.65,17.63,17.64,34800.0,14.6504,14.6504,14.6338,14.6421,34800.0
2010-07-14 12:30:00,17.64,17.65,17.63,17.63,40000.0,14.6421,14.6504,14.6338,14.6338,40000.0
2010-07-14 12:35:00,17.64,17.64,17.63,17.64,29600.0,14.6421,14.6421,14.6338,14.6421,29600.0
2010-07-14 12:40:00,17.64,17.64,17.62,17.63,98400.0,14.6421,14.6421,14.6255,14.6338,98400.0
2010-07-14 12:45:00,17.63,17.64,17.62,17.62,71200.0,14.6338,14.6421,14.6255,14.6255,71200.0
2010-07-14 12:50:00,17.62,17.63,17.6,17.61,60000.0,14.6255,14.6338,14.6089,14.6172,60000.0
2010-07-14 12:55:00,17.61,17.63,17.61,17.62,65200.0,14.6172,14.6338,14.6172,14.6255,65200.0
2010-07-14 13:00:00,17.63,17.63,17.6,17.61,84800.0,14.6338,14.6338,14.6089,14.6172,84800.0
2010-07-14 13:05:00,17.61,17.61,17.59,17.6,66800.0,14.6172,14.6172,14.6006,14.6089,66800.0
2010-07-14 13:10:00,17.6,17.62,17.6,17.61,68400.0,14.6089,14.6255,14.6089,14.6172,68400.0
2010-07-14 13:15:00,17.61,17.62,17.6,17.61,27600.0,14.6172,14.6255,14.6089,14.6172,27600.0
2010-07-14 13:20:00,17.61,17.63,17.6,17.6,118000.0,14.6172,14.6338,14.6089,14.6089,118000.0
2010-07-14 13:25:00,17.61,17.62,17.6,17.6,73600.0,14.6172,14.6255,14.6089,14.6089,73600.0
2010-07-14 13:30:00,17.6,17.62,17.6,17.61,200000.0,14.6089,14.6255,14.6089,14.6172,200000.0
2010-07-14 13:35:00,17.61,17.61,17.59,17.59,60800.0,14.6172,14.6172,14.6006,14.6006,60800.0
2010-07-14 13:40:00,17.6,17.61,17.58,17.58,70000.0,14.6089,14.6172,14.5923,14.5923,70000.0
2010-07-14 13:45:00,17.58,17.59,17.58,17.58,67600.0,14.5923,14.6006,14.5923,14.5923,67600.0
2010-07-14 13:50:00,17.58,17.58,17.54,17.55,169200.0,14.5923,14.5923,14.5591,14.5674,169200.0
2010-07-14 13:55:00,17.55,17.57,17.55,17.56,60800.0,14.5674,14.584,14.5674,14.5757,60800.0
2010-07-14 14:00:00,17.56,17.58,17.54,17.56,376800.0,14.5757,14.5923,14.5591,14.5757,376800.0
2010-07-14 14:05:00,17.57,17.57,17.52,17.55,128000.0,14.584,14.584,14.5425,14.5674,128000.0
2010-07-14 14:10:00,17.55,17.58,17.52,17.53,109600.0,14.5674,14.5923,14.5425,14.5508,109600.0
2010-07-14 14:15:00,17.53,17.56,17.52,17.55,113600.0,14.5508,14.5757,14.5425,14.5674,113600.0
2010-07-14 14:20:00,17.54,17.55,17.5,17.5,161600.0,14.5591,14.5674,14.5259,14.5259,161600.0
2010-07-14 14:25:00,17.5,17.52,17.5,17.5,145200.0,14.5259,14.5425,14.5259,14.5259,145200.0
2010-07-14 14:30:00,17.5,17.54,17.49,17.53,143200.0,14.5259,14.5591,14.5176,14.5508,143200.0
2010-07-14 14:35:00,17.53,17.54,17.52,17.53,59200.0,14.5508,14.5591,14.5425,14.5508,59200.0
2010-07-14 14:40:00,17.52,17.54,17.51,17.52,62400.0,14.5425,14.5591,14.5342,14.5425,62400.0
2010-07-14 14:45:00,17.52,17.54,17.5,17.53,194400.0,14.5425,14.5591,14.5259,14.5508,194400.0
2010-07-14 14:50:00,17.53,17.53,17.51,17.52,96400.0,14.5508,14.5508,14.5342,14.5425,96400.0
2010-07-14 14:55:00,17.52,17.55,17.52,17.54,102800.0,14.5425,14.5674,14.5425,14.5591,102800.0
2010-07-14 15:00:00,17.54,17.56,17.53,17.55,138800.0,14.5591,14.5757,14.5508,14.5674,138800.0
2010-07-14 15:05:00,17.55,17.55,17.52,17.54,70800.0,14.5674,14.5674,14.5425,14.5591,70800.0
2010-07-14 15:10:00,17.54,17.54,17.52,17.52,156000.0,14.5591,14.5591,14.5425,14.5425,156000.0
2010-07-14 15:15:00,17.53,17.57,17.53,17.56,234000.0,14.5508,14.584,14.5508,14.5757,234000.0
2010-07-14 15:20:00,17.56,17.6,17.56,17.59,306800.0,14.5757,14.6089,14.5757,14.6006,306800.0
2010-07-14 15:25:00,17.6,17.62,17.59,17.6,231600.0,14.6089,14.6255,14.6006,14.6089,231600.0
2010-07-14 15:30:00,17.6,17.61,17.57,17.59,299200.0,14.6089,14.6172,14.584,14.6006,299200.0
2010-07-14 15:35:00,17.59,17.6,17.58,17.58,274800.0,14.6006,14.6089,14.5923,14.5923,274800.0
2010-07-14 15:40:00,17.58,17.58,17.53,17.54,226400.0,14.5923,14.5923,14.5508,14.5591,226400.0
2010-07-14 15:45:00,17.54,17.6,17.54,17.59,421600.0,14.5591,14.6089,14.5591,14.6006,421600.0
2010-07-14 15:50:00,17.6,17.6,17.57,17.59,561200.0,14.6089,14.6089,14.584,14.6006,561200.0
2010-07-14 15:55:00,17.59,17.63,17.59,17.63,562400.0,14.6006,14.6338,14.6006,14.6338,562400.0
2010-07-15 09:30:00,17.59,17.62,17.54,17.62,164000.0,14.6006,14.6255,14.5591,14.6255,164000.0
2010-07-15 09:35:00,17.62,17.64,17.59,17.59,77200.0,14.6255,14.6421,14.6006,14.6006,77200.0
2010-07-15 09:40:00,17.59,17.63,17.57,17.59,129600.0,14.6006,14.6338,14.584,14.6006,129600.0
2010-07-15 09:45:00,17.58,17.61,17.55,17.6,150800.0,14.5923,14.6172,14.5674,14.6089,150800.0
2010-07-15 09:50:00,17.6,17.62,17.56,17.59,133200.0,14.6089,14.6255,14.5757,14.6006,133200.0
2010-07-15 09:55:00,17.59,17.6,17.55,17.58,107600.0,14.6006,14.6089,14.5674,14.5923,107600.0
2010-07-15 10:00:00,17.58,17.58,17.46,17.47,366000.0,14.5923,14.5923,14.4927,14.501,366000.0
2010-07-15 10:05:00,17.48,17.5,17.46,17.5,188400.0,14.5093,14.5259,14.4927,14.5259,188400.0
2010-07-15 10:10:00,17.5,17.5,17.44,17.46,308000.0,14.5259,14.5259,14.4761,14.4927,308000.0
2010-07-15 10:15:00,17.45,17.47,17.34,17.36,424800.0,14.4844,14.501,14.3931,14.4097,424800.0
2010-07-15 10:20:00,17.36,17.44,17.34,17.41,176800.0,14.4097,14.4761,14.3931,14.4512,176800.0
2010-07-15 10:25:00,17.42,17.45,17.39,17.45,100400.0,14.4595,14.4844,14.4346,14.4844,100400.0
2010-07-15 10:30:00,17.44,17.46,17.43,17.45,106400.0,14.4761,14.4927,14.4678,14.4844,106400.0
2010-07-15 10:35:00,17.44,17.49,17.43,17.49,109600.0,14.4761,14.5176,14.4678,14.5176,109600.0
2010-07-15 10:40:00,17.49,17.49,17.43,17.45,128000.0,14.5176,14.5176,14.4678,14.4844,128000.0
2010-07-15 10:45:00,17.44,17.48,17.43,17.48,188800.0,14.4761,14.5093,14.4678,14.5093,188800.0
2010-07-15 10:50:00,17.48,17.49,17.47,17.48,100000.0,14.5093,14.5176,14.501,14.5093,100000.0
2010-07-15 10:55:00,17.49,17.5,17.47,17.48,127600.0,14.5176,14.5259,14.501,14.5093,127600.0
2010-07-15 11:00:00,17.49,17.52,17.47,17.5,209600.0,14.5176,14.5425,14.501,14.5259,209600.0
2010-07-15 11:05:00,17.5,17.5,17.44,17.45,143600.0,14.5259,14.5259,14.4761,14.4844,143600.0
2010-07-15 11:10:00,17.46,17.47,17.44,17.46,124400.0,14.4927,14.501,14.4761,14.4927,124400.0
2010-07-15 11:15:00,17.46,17.49,17.46,17.46,102000.0,14.4927,14.5176,14.4927,14.4927,102000.0
2010-07-15 11:20:00,17.46,17.5,17.46,17.49,169600.0,14.4927,14.5259,14.4927,14.5176,169600.0
2010-07-15 11:25:00,17.49,17.49,17.48,17.49,95200.0,14.5176,14.5176,14.5093,14.5176,95200.0
2010-07-15 11:30:00,17.48,17.49,17.47,17.48,105600.0,14.5093,14.5176,14.501,14.5093,105600.0
2010-07-15 11:35:00,17.47,17.5,17.47,17.49,100800.0,14.501,14.5259,14.501,14.5176,100800.0
2010-07-15 11:40:00,17.5,17.5,17.48,17.48,119600.0,14.5259,14.5259,14.5093,14.5093,119600.0
2010-07-15 11:45:00,17.48,17.48,17.46,17.47,101200.0,14.5093,14.5093,14.4927,14.501,101200.0
2010-07-15 11:50:00,17.47,17.49,17.47,17.48,103600.0,14.501,14.5176,14.501,14.5093,103600.0
2010-07-15 11:55:00,17.48,17.48,17.45,17.45,157200.0,14.5093,14.5093,14.4844,14.4844,157200.0
2010-07-15 12:00:00,17.45,17.45,17.43,17.43,116800.0,14.4844,14.4844,14.4678,14.4678,116800.0
2010-07-15 12:05:00,17.43,17.45,17.42,17.42,199600.0,14.4678,14.4844,14.4595,14.4595,199600.0
2010-07-15 12:10:00,17.42,17.45,17.42,17.44,60400.0,14.4595,14.4844,14.4595,14.4761,60400.0
2010-07-15 12:15:00,17.44,17.45,17.41,17.42,101600.0,14.4761,14.4844,14.4512,14.4595,101600.0
2010-07-15 12:20:00,17.42,17.42,17.39,17.4,46000.0,14.4595,14.4595,14.4346,14.4429,46000.0
2010-07-15 12:25:00,17.4,17.41,17.4,17.4,35200.0,14.4429,14.4512,14.4429,14.4429,35200.0
2010-07-15 12:30:00,17.4,17.43,17.4,17.43,77600.0,14.4429,14.4678,14.4429,14.4678,77600.0
2010-07-15 12:35:00,17.43,17.43,17.4,17.42,96400.0,14.4678,14.4678,14.4429,14.4595,96400.0
2010-07-15 12:40:00,17.42,17.43,17.4,17.43,48400.0,14.4595,14.4678,14.4429,14.4678,48400.0
2010-07-15 12:45:00,17.43,17.45,17.43,17.45,28800.0,14.4678,14.4844,14.4678,14.4844,28800.0
2010-07-15 12:50:00,17.45,17.45,17.44,17.45,56800.0,14.4844,14.4844,14.4761,14.4844,56800.0
2010-07-15 12:55:00,17.45,17.45,17.41,17.42,76800.0,14.4844,14.4844,14.4512,14.4595,76800.0
2010-07-15 13:00:00,17.43,17.46,17.42,17.45,154000.0,14.4678,14.4927,14.4595,14.4844,154000.0
2010-07-15 13:05:00,17.45,17.49,17.44,17.48,84400.0,14.4844,14.5176,14.4761,14.5093,84400.0
2010-07-15 13:10:00,17.48,17.48,17.46,17.47,70400.0,14.5093,14.5093,14.4927,14.501,70400.0
2010-07-15 13:15:00,17.48,17.5,17.47,17.49,82400.0,14.5093,14.5259,14.501,14.5176,82400.0
2010-07-15 13:20:00,17.49,17.51,17.48,17.51,166400.0,14.5176,14.5342,14.5093,14.5342,166400.0
2010-07-15 13:25:00,17.51,17.53,17.5,17.51,192800.0,14.5342,14.5508,14.5259,14.5342,192800.0
2010-07-15 13:30:00,17.51,17.53,17.48,17.49,281200.0,14.5342,14.5508,14.5093,14.5176,281200.0
2010-07-15 13:35:00,17.49,17.49,17.47,17.49,314000.0,14.5176,14.5176,14.501,14.5176,314000.0
2010-07-15 13:40:00,17.49,17.5,17.47,17.48,136800.0,14.5176,14.5259,14.501,14.5093,136800.0
2010-07-15 13:45:00,17.48,17.49,17.47,17.48,132400.0,14.5093,14.5176,14.501,14.5093,132400.0
2010-07-15 13:50:00,17.48,17.49,17.47,17.48,199200.0,14.5093,14.5176,14.501,14.5093,199200.0
2010-07-15 13:55:00,17.48,17.5,17.47,17.49,208400.0,14.5093,14.5259,14.501,14.5176,208400.0
2010-07-15 14:00:00,17.48,17.54,17.47,17.52,243200.0,14.5093,14.5591,14.501,14.5425,243200.0
2010-07-15 14:05:00,17.52,17.52,17.49,17.5,96400.0,14.5425,14.5425,14.5176,14.5259,96400.0
2010-07-15 14:10:00,17.5,17.53,17.49,17.52,138400.0,14.5259,14.5508,14.5176,14.5425,138400.0
2010-07-15 14:15:00,17.52,17.58,17.52,17.57,131200.0,14.5425,14.5923,14.5425,14.584,131200.0
2010-07-15 14:20:00,17.58,17.58,17.53,17.55,127200.0,14.5923,14.5923,14.5508,14.5674,127200.0
2010-07-15 14:25:00,17.54,17.59,17.54,17.58,58000.0,14.5591,14.6006,14.5591,14.5923,58000.0
2010-07-15 14:30:00,17.58,17.61,17.57,17.57,118400.0,14.5923,14.6172,14.584,14.584,118400.0
2010-07-15 14:35:00,17.57,17.59,17.55,17.58,111200.0,14.584,14.6006,14.5674,14.5923,111200.0
2010-07-15 14:40:00,17.58,17.59,17.55,17.56,55600.0,14.5923,14.6006,14.5674,14.5757,55600.0
2010-07-15 14:45:00,17.56,17.6,17.56,17.58,138000.0,14.5757,14.6089,14.5757,14.5923,138000.0
2010-07-15 14:50:00,17.58,17.6,17.57,17.57,102400.0,14.5923,14.6089,14.584,14.584,102400.0
2010-07-15 14:55:00,17.57,17.59,17.54,17.55,106000.0,14.584,14.6006,14.5591,14.5674,106000.0
2010-07-15 15:00:00,17.55,17.58,17.55,17.57,143600.0,14.5674,14.5923,14.5674,14.584,143600.0
2010-07-15 15:05:00,17.57,17.58,17.52,17.53,171200.0,14.584,14.5923,14.5425,14.5508,171200.0
2010-07-15 15:10:00,17.53,17.53,17.5,17.51,162000.0,14.5508,14.5508,14.5259,14.5342,162000.0
2010-07-15 15:15:00,17.5,17.53,17.5,17.52,142800.0,14.5259,14.5508,14.5259,14.5425,142800.0
2010-07-15 15:20:00,17.52,17.53,17.48,17.5,227200.0,14.5425,14.5508,14.5093,14.5259,227200.0
2010-07-15 15:25:00,17.5,17.56,17.49,17.55,242400.0,14.5259,14.5757,14.5176,14.5674,242400.0
2010-07-15 15:30:00,17.55,17.61,17.55,17.57,266000.0,14.5674,14.6172,14.5674,14.584,266000.0
2010-07-15 15:35:00,17.57,17.63,17.55,17.61,344000.0,14.584,14.6338,14.5674,14.6172,344000.0
2010-07-15 15:40:00,17.61,17.64,17.59,17.62,563200.0,14.6172,14.6421,14.6006,14.6255,563200.0
2010-07-15 15:45:00,17.62,17.69,17.61,17.62,754400.0,14.6255,14.6836,14.6172,14.6255,754400.0
2010-07-15 15:50:00,17.63,17.7,17.63,17.68,627600.0,14.6338,14.6919,14.6338,14.6753,627600.0
2010-07-15 15:55:00,17.68,17.7,17.65,17.65,756800.0,14.6753,14.6919,14.6504,14.6504,756800.0
2010-07-16 09:30:00,17.59,17.61,17.54,17.6,1260000.0,14.6006,14.6172,14.5591,14.6089,1260000.0
2010-07-16 09:35:00,17.61,17.67,17.58,17.58,93200.0,14.6172,14.667,14.5923,14.5923,93200.0
2010-07-16 09:40:00,17.58,17.61,17.53,17.57,112800.0,14.5923,14.6172,14.5508,14.584,112800.0
2010-07-16 09:45:00,17.57,17.61,17.52,17.55,217600.0,14.584,14.6172,14.5425,14.5674,217600.0
2010-07-16 09:50:00,17.55,17.57,17.47,17.51,121600.0,14.5674,14.584,14.501,14.5342,121600.0
2010-07-16 09:55:00,17.52,17.52,17.42,17.45,243200.0,14.5425,14.5425,14.4595,14.4844,243200.0
2010-07-16 10:00:00,17.44,17.47,17.41,17.45,238800.0,14.4761,14.501,14.4512,14.4844,238800.0
2010-07-16 10:05:00,17.45,17.47,17.41,17.46,434400.0,14.4844,14.501,14.4512,14.4927,434400.0
2010-07-16 10:10:00,17.46,17.49,17.44,17.48,226400.0,14.4927,14.5176,14.4761,14.5093,226400.0
2010-07-16 10:15:00,17.48,17.53,17.46,17.49,116000.0,14.5093,14.5508,14.4927,14.5176,116000.0
2010-07-16 10:20:00,17.5,17.5,17.46,17.47,69600.0,14.5259,14.5259,14.4927,14.501,69600.0
2010-07-16 10:25:00,17.48,17.49,17.44,17.46,240000.0,14.5093,14.5176,14.4761,14.4927,240000.0
2010-07-16 10:30:00,17.46,17.46,17.41,17.43,146400.0,14.4927,14.4927,14.4512,14.4678,146400.0
2010-07-16 10:35:00,17.43,17.44,17.41,17.43,79200.0,14.4678,14.4761,14.4512,14.4678,79200.0
2010-07-16 10:40:00,17.43,17.46,17.41,17.46,60800.0,14.4678,14.4927,14.4512,14.4927,60800.0
2010-07-16 10:45:00,17.46,17.47,17.43,17.44,63200.0,14.4927,14.501,14.4678,14.4761,63200.0
2010-07-16 10:50:00,17.43,17.47,17.43,17.45,65600.0,14.4678,14.501,14.4678,14.4844,65600.0
2010-07-16 10:55:00,17.45,17.49,17.44,17.47,50400.0,14.4844,14.5176,14.4761,14.501,50400.0
2010-07-16 11:00:00,17.47,17.48,17.42,17.42,44800.0,14.501,14.5093,14.4595,14.4595,44800.0
2010-07-16 11:05:00,17.42,17.44,17.41,17.42,76000.0,14.4595,14.4761,14.4512,14.4595,76000.0
2010-07-16 11:10:00,17.42,17.43,17.41,17.42,48000.0,14.4595,14.4678,14.4512,14.4595,48000.0
2010-07-16 11:15:00,17.43,17.43,17.4,17.4,42800.0,14.4678,14.4678,14.4429,14.4429,42800.0
2010-07-16 11:20:00,17.39,17.39,17.36,17.38,196000.0,14.4346,14.4346,14.4097,14.4263,196000.0
2010-07-16 11:25:00,17.37,17.4,17.35,17.39,80000.0,14.418,14.4429,14.4014,14.4346,80000.0
2010-07-16 11:30:00,17.39,17.39,17.36,17.36,96800.0,14.4346,14.4346,14.4097,14.4097,96800.0
2010-07-16 11:35:00,17.36,17.37,17.31,17.34,196400.0,14.4097,14.418,14.3682,14.3931,196400.0
2010-07-16 11:40:00,17.34,17.35,17.33,17.33,108000.0,14.3931,14.4014,14.3848,14.3848,108000.0
2010-07-16 11:45:00,17.33,17.35,17.3,17.31,239600.0,14.3848,14.4014,14.3599,14.3682,239600.0
2010-07-16 11:50:00,17.31,17.33,17.27,17.29,126000.0,14.3682,14.3848,14.335,14.3516,126000.0
2010-07-16 11:55:00,17.29,17.31,17.27,17.27,142800.0,14.3516,14.3682,14.335,14.335,142800.0
2010-07-16 12:00:00,17.27,17.31,17.27,17.3,155200.0,14.335,14.3682,14.335,14.3599,155200.0
2010-07-16 12:05:00,17.3,17.3,17.27,17.29,100800.0,14.3599,14.3599,14.335,14.3516,100800.0
2010-07-16 12:10:00,17.29,17.33,17.27,17.28,104000.0,14.3516,14.3848,14.335,14.3433,104000.0
2010-07-16 12:15:00,17.28,17.28,17.25,17.26,146000.0,14.3433,14.3433,14.3184,14.3267,146000.0
2010-07-16 12:20:00,17.27,17.28,17.25,17.27,56400.0,14.335,14.3433,14.3184,14.335,56400.0
2010-07-16 12:25:00,17.26,17.3,17.25,17.3,120800.0,14.3267,14.3599,14.3184,14.3599,120800.0
2010-07-16 12:30:00,17.3,17.31,17.28,17.28,78000.0,14.3599,14.3682,14.3433,14.3433,78000.0
2010-07-16 12:35:00,17.28,17.29,17.27,17.29,92800.0,14.3433,14.3516,14.335,14.3516,92800.0
2010-07-16 12:40:00,17.29,17.31,17.28,17.31,122800.0,14.3516,14.3682,14.3433,14.3682,122800.0
2010-07-16 12:45:00,17.31,17.32,17.28,17.31,61600.0,14.3682,14.3765,14.3433,14.3682,61600.0
2010-07-16 12:50:00,17.31,17.32,17.3,17.31,82400.0,14.3682,14.3765,14.3599,14.3682,82400.0
2010-07-16 12:55:00,17.31,17.31,17.27,17.29,66000.0,14.3682,14.3682,14.335,14.3516,66000.0
2010-07-16 13:00:00,17.29,17.31,17.28,17.28,69600.0,14.3516,14.3682,14.3433,14.3433,69600.0
2010-07-16 13:05:00,17.28,17.32,17.28,17.31,72000.0,14.3433,14.3765,14.3433,14.3682,72000.0
2010-07-16 13:10:00,17.31,17.32,17.29,17.29,73600.0,14.3682,14.3765,14.3516,14.3516,73600.0
2010-07-16 13:15:00,17.3,17.34,17.3,17.32,68800.0,14.3599,14.3931,14.3599,14.3765,68800.0
2010-07-16 13:20:00,17.32,17.33,17.3,17.31,45600.0,14.3765,14.3848,14.3599,14.3682,45600.0
2010-07-16 13:25:00,17.31,17.31,17.28,17.3,62800.0,14.3682,14.3682,14.3433,14.3599,62800.0
2010-07-16 13:30:00,17.3,17.34,17.28,17.33,101600.0,14.3599,14.3931,14.3433,14.3848,101600.0
2010-07-16 13:35:00,17.33,17.35,17.31,17.33,84800.0,14.3848,14.4014,14.3682,14.3848,84800.0
2010-07-16 13:40:00,17.33,17.33,17.29,17.29,103200.0,14.3848,14.3848,14.3516,14.3516,103200.0
2010-07-16 13:45:00,17.29,17.31,17.27,17.3,172400.0,14.3516,14.3682,14.335,14.3599,172400.0
2010-07-16 13:50:00,17.3,17.3,17.25,17.27,213600.0,14.3599,14.3599,14.3184,14.335,213600.0
2010-07-16 13:55:00,17.27,17.29,17.26,17.27,109200.0,14.335,14.3516,14.3267,14.335,109200.0
2010-07-16 14:00:00,17.27,17.27,17.25,17.26,182000.0,14.335,14.335,14.3184,14.3267,182000.0
2010-07-16 14:05:00,17.26,17.29,17.25,17.28,140000.0,14.3267,14.3516,14.3184,14.3433,140000.0
2010-07-16 14:10:00,17.28,17.29,17.25,17.25,210800.0,14.3433,14.3516,14.3184,14.3184,210800.0
2010-07-16 14:15:00,17.25,17.25,17.22,17.23,126400.0,14.3184,14.3184,14.2935,14.3018,126400.0
2010-07-16 14:20:00,17.23,17.26,17.22,17.25,114800.0,14.3018,14.3267,14.2935,14.3184,114800.0
2010-07-16 14:25:00,17.25,17.27,17.25,17.26,174000.0,14.3184,14.335,14.3184,14.3267,174000.0
2010-07-16 14:30:00,17.26,17.28,17.24,17.27,91200.0,14.3267,14.3433,14.3101,14.335,91200.0
2010-07-16 14:35:00,17.27,17.28,17.23,17.25,110800.0,14.335,14.3433,14.3018,14.3184,110800.0
2010-07-16 14:40:00,17.25,17.25,17.23,17.25,107200.0,14.3184,14.3184,14.3018,14.3184,107200.0
2010-07-16 14:45:00,17.25,17.28,17.25,17.26,90000.0,14.3184,14.3433,14.3184,14.3267,90000.0
2010-07-16 14:50:00,17.26,17.26,17.24,17.24,111200.0,14.3267,14.3267,14.3101,14.3101,111200.0
2010-07-16 14:55:00,17.24,17.25,17.23,17.24,98800.0,14.3101,14.3184,14.3018,14.3101,98800.0
2010-07-16 15:00:00,17.25,17.26,17.24,17.26,132000.0,14.3184,14.3267,14.3101,14.3267,132000.0
2010-07-16 15:05:00,17.26,17.27,17.24,17.24,126800.0,14.3267,14.335,14.3101,14.3101,126800.0
2010-07-16 15:10:00,17.24,17.25,17.22,17.24,217600.0,14.3101,14.3184,14.2935,14.3101,217600.0
2010-07-16 15:15:00,17.25,17.25,17.22,17.23,217200.0,14.3184,14.3184,14.2935,14.3018,217200.0
2010-07-16 15:20:00,17.23,17.24,17.18,17.18,250400.0,14.3018,14.3101,14.2603,14.2603,250400.0
2010-07-16 15:25:00,17.18,17.21,17.17,17.2,137600.0,14.2603,14.2852,14.252,14.2769,137600.0
2010-07-16 15:30:00,17.2,17.23,17.2,17.22,259200.0,14.2769,14.3018,14.2769,14.2935,259200.0
2010-07-16 15:35:00,17.22,17.27,17.22,17.24,260000.0,14.2935,14.335,14.2935,14.3101,260000.0
2010-07-16 15:40:00,17.24,17.26,17.24,17.25,336400.0,14.3101,14.3267,14.3101,14.3184,336400.0
2010-07-16 15:45:00,17.25,17.26,17.21,17.23,669600.0,14.3184,14.3267,14.2852,14.3018,669600.0
2010-07-16 15:50:00,17.23,17.27,17.22,17.27,459200.0,14.3018,14.335,14.2935,14.335,459200.0
2010-07-16 15:55:00,17.27,17.28,17.23,17.24,547600.0,14.335,14.3433,14.3018,14.3101,547600.0
2010-07-19 09:30:00,17.29,17.31,17.19,17.3,294400.0,14.3516,14.3682,14.2686,14.3599,294400.0
2010-07-19 09:35:00,17.3,17.35,17.29,17.3,117600.0,14.3599,14.4014,14.3516,14.3599,117600.0
2010-07-19 09:40:00,17.3,17.34,17.3,17.33,82800.0,14.3599,14.3931,14.3599,14.3848,82800.0
2010-07-19 09:45:00,17.33,17.34,17.29,17.3,113600.0,14.3848,14.3931,14.3516,14.3599,113600.0
2010-07-19 09:50:00,17.3,17.36,17.28,17.34,68400.0,14.3599,14.4097,14.3433,14.3931,68400.0
2010-07-19 09:55:00,17.35,17.36,17.33,17.33,56000.0,14.4014,14.4097,14.3848,14.3848,56000.0
2010-07-19 10:00:00,17.33,17.36,17.31,17.35,98800.0,14.3848,14.4097,14.3682,14.4014,98800.0
2010-07-19 10:05:00,17.35,17.37,17.28,17.29,118000.0,14.4014,14.418,14.3433,14.3516,118000.0
2010-07-19 10:10:00,17.28,17.29,17.25,17.28,120000.0,14.3433,14.3516,14.3184,14.3433,120000.0
2010-07-19 10:15:00,17.28,17.28,17.23,17.23,84000.0,14.3433,14.3433,14.3018,14.3018,84000.0
2010-07-19 10:20:00,17.23,17.24,17.19,17.2,141600.0,14.3018,14.3101,14.2686,14.2769,141600.0
2010-07-19 10:25:00,17.2,17.23,17.17,17.17,90400.0,14.2769,14.3018,14.252,14.252,90400.0
2010-07-19 10:30:00,17.17,17.21,17.17,17.18,86000.0,14.252,14.2852,14.252,14.2603,86000.0
2010-07-19 10:35:00,17.17,17.2,17.15,17.15,79600.0,14.252,14.2769,14.2354,14.2354,79600.0
2010-07-19 10:40:00,17.14,17.18,17.14,17.17,96800.0,14.2271,14.2603,14.2271,14.252,96800.0
2010-07-19 10:45:00,17.18,17.18,17.09,17.11,151200.0,14.2603,14.2603,14.1856,14.2022,151200.0
2010-07-19 10:50:00,17.11,17.12,17.08,17.12,120800.0,14.2022,14.2105,14.1773,14.2105,120800.0
2010-07-19 10:55:00,17.12,17.17,17.1,17.17,106400.0,14.2105,14.252,14.1939,14.252,106400.0
2010-07-19 11:00:00,17.17,17.2,17.15,17.18,105600.0,14.252,14.2769,14.2354,14.2603,105600.0
2010-07-19 11:05:00,17.18,17.19,17.16,17.16,96400.0,14.2603,14.2686,14.2437,14.2437,96400.0
2010-07-19 11:10:00,17.17,17.17,17.14,17.16,52000.0,14.252,14.252,14.2271,14.2437,52000.0
2010-07-19 11:15:00,17.16,17.2,17.16,17.2,91200.0,14.2437,14.2769,14.2437,14.2769,91200.0
2010-07-19 11:20:00,17.2,17.22,17.18,17.22,33600.0,14.2769,14.2935,14.2603,14.2935,33600.0
2010-07-19 11:25:00,17.23,17.23,17.21,17.22,48800.0,14.3018,14.3018,14.2852,14.2935,48800.0
2010-07-19 11:30:00,17.22,17.22,17.18,17.18,56000.0,14.2935,14.2935,14.2603,14.2603,56000.0
2010-07-19 11:35:00,17.18,17.19,17.14,17.14,90800.0,14.2603,14.2686,14.2271,14.2271,90800.0
2010-07-19 11:40:00,17.13,17.17,17.13,17.16,55200.0,14.2188,14.252,14.2188,14.2437,55200.0
2010-07-19 11:45:00,17.16,17.17,17.14,17.17,49200.0,14.2437,14.252,14.2271,14.252,49200.0
2010-07-19 11:50:00,17.17,17.22,17.17,17.22,34000.0,14.252,14.2935,14.252,14.2935,34000.0
2010-07-19 11:55:00,17.22,17.22,17.18,17.19,38400.0,14.2935,14.2935,14.2603,14.2686,38400.0
2010-07-19 12:00:00,17.2,17.21,17.15,17.15,61600.0,14.2769,14.2852,14.2354,14.2354,61600.0
2010-07-19 12:05:00,17.15,17.17,17.14,17.16,49200.0,14.2354,14.252,14.2271,14.2437,49200.0
2010-07-19 12:10:00,17.16,17.17,17.15,17.16,72800.0,14.2437,14.252,14.2354,14.2437,72800.0
2010-07-19 12:15:00,17.16,17.2,17.15,17.2,34400.0,14.2437,14.2769,14.2354,14.2769,34400.0
2010-07-19 12:20:00,17.2,17.21,17.18,17.18,89600.0,14.2769,14.2852,14.2603,14.2603,89600.0
2010-07-19 12:25:00,17.19,17.19,17.16,17.17,82000.0,14.2686,14.2686,14.2437,14.252,82000.0
2010-07-19 12:30:00,17.17,17.18,17.16,17.17,89200.0,14.252,14.2603,14.2437,14.252,89200.0
2010-07-19 12:35:00,17.17,17.22,17.17,17.21,69200.0,14.252,14.2935,14.252,14.2852,69200.0
2010-07-19 12:40:00,17.22,17.23,17.21,17.22,66400.0,14.2935,14.3018,14.2852,14.2935,66400.0
2010-07-19 12:45:00,17.23,17.23,17.21,17.23,53200.0,14.3018,14.3018,14.2852,14.3018,53200.0
2010-07-19 12:50:00,17.23,17.25,17.2,17.21,61200.0,14.3018,14.3184,14.2769,14.2852,61200.0
2010-07-19 12:55:00,17.2,17.2,17.16,17.18,80000.0,14.2769,14.2769,14.2437,14.2603,80000.0
2010-07-19 13:00:00,17.18,17.2,17.17,17.17,62800.0,14.2603,14.2769,14.252,14.252,62800.0
2010-07-19 13:05:00,17.17,17.17,17.14,17.16,103600.0,14.252,14.252,14.2271,14.2437,103600.0
2010-07-19 13:10:00,17.16,17.16,17.11,17.12,125600.0,14.2437,14.2437,14.2022,14.2105,125600.0
2010-07-19 13:15:00,17.12,17.13,17.09,17.1,98000.0,14.2105,14.2188,14.1856,14.1939,98000.0
2010-07-19 13:20:00,17.1,17.12,17.1,17.11,61200.0,14.1939,14.2105,14.1939,14.2022,61200.0
2010-07-19 13:25:00,17.11,17.12,17.09,17.1,69600.0,14.2022,14.2105,14.1856,14.1939,69600.0
2010-07-19 13:30:00,17.1,17.13,17.1,17.1,99600.0,14.1939,14.2188,14.1939,14.1939,99600.0
2010-07-19 13:35:00,17.1,17.1,17.07,17.07,123600.0,14.1939,14.1939,14.169,14.169,123600.0
2010-07-19 13:40:00,17.08,17.08,17.06,17.06,95600.0,14.1773,14.1773,14.1607,14.1607,95600.0
2010-07-19 13:45:00,17.06,17.09,17.05,17.06,98400.0,14.1607,14.1856,14.1524,14.1607,98400.0
2010-07-19 13:50:00,17.07,17.07,17.05,17.06,106000.0,14.169,14.169,14.1524,14.1607,106000.0
2010-07-19 13:55:00,17.06,17.07,17.05,17.06,66000.0,14.1607,14.169,14.1524,14.1607,66000.0
2010-07-19 14:00:00,17.06,17.08,17.05,17.07,92800.0,14.1607,14.1773,14.1524,14.169,92800.0
2010-07-19 14:05:00,17.07,17.08,17.05,17.06,118000.0,14.169,14.1773,14.1524,14.1607,118000.0
2010-07-19 14:10:00,17.07,17.1,17.07,17.09,98400.0,14.169,14.1939,14.169,14.1856,98400.0
2010-07-19 14:15:00,17.09,17.11,17.09,17.11,126800.0,14.1856,14.2022,14.1856,14.2022,126800.0
2010-07-19 14:20:00,17.11,17.11,17.08,17.1,94800.0,14.2022,14.2022,14.1773,14.1939,94800.0
2010-07-19 14:25:00,17.1,17.11,17.08,17.09,57600.0,14.1939,14.2022,14.1773,14.1856,57600.0
2010-07-19 14:30:00,17.08,17.12,17.08,17.12,74800.0,14.1773,14.2105,14.1773,14.2105,74800.0
2010-07-19 14:35:00,17.12,17.12,17.09,17.1,80000.0,14.2105,14.2105,14.1856,14.1939,80000.0
2010-07-19 14:40:00,17.11,17.11,17.1,17.11,103200.0,14.2022,14.2022,14.1939,14.2022,103200.0
2010-07-19 14:45:00,17.11,17.14,17.11,17.13,160400.0,14.2022,14.2271,14.2022,14.2188,160400.0
2010-07-19 14:50:00,17.13,17.15,17.12,17.14,98800.0,14.2188,14.2354,14.2105,14.2271,98800.0
2010-07-19 14:55:00,17.14,17.14,17.1,17.11,133200.0,14.2271,14.2271,14.1939,14.2022,133200.0
2010-07-19 15:00:00,17.11,17.17,17.11,17.16,128800.0,14.2022,14.252,14.2022,14.2437,128800.0
2010-07-19 15:05:00,17.17,17.21,17.15,17.2,184000.0,14.252,14.2852,14.2354,14.2769,184000.0
2010-07-19 15:10:00,17.2,17.22,17.18,17.18,134400.0,14.2769,14.2935,14.2603,14.2603,134400.0
2010-07-19 15:15:00,17.19,17.21,17.19,17.2,98800.0,14.2686,14.2852,14.2686,14.2769,98800.0
2010-07-19 15:20:00,17.2,17.2,17.16,17.16,146800.0,14.2769,14.2769,14.2437,14.2437,146800.0
2010-07-19 15:25:00,17.16,17.16,17.12,17.14,138000.0,14.2437,14.2437,14.2105,14.2271,138000.0
2010-07-19 15:30:00,17.14,17.17,17.12,17.15,166000.0,14.2271,14.252,14.2105,14.2354,166000.0
2010-07-19 15:35:00,17.15,17.17,17.11,17.12,220800.0,14.2354,14.252,14.2022,14.2105,220800.0
2010-07-19 15:40:00,17.12,17.14,17.11,17.14,299200.0,14.2105,14.2271,14.2022,14.2271,299200.0
2010-07-19 15:45:00,17.14,17.16,17.11,17.13,338000.0,14.2271,14.2437,14.2022,14.2188,338000.0
2010-07-19 15:50:00,17.13,17.17,17.13,17.17,588800.0,14.2188,14.252,14.2188,14.252,588800.0
2010-07-19 15:55:00,17.17,17.2,17.16,17.17,650400.0,14.252,14.2769,14.2437,14.252,650400.0
2010-07-20 09:30:00,16.98,17.06,16.98,17.05,501200.0,14.0943,14.1607,14.0943,14.1524,501200.0
2010-07-20 09:35:00,17.05,17.06,16.98,16.99,133200.0,14.1524,14.1607,14.0943,14.1026,133200.0
2010-07-20 09:40:00,16.99,17.03,16.97,17.01,255200.0,14.1026,14.1358,14.086,14.1192,255200.0
2010-07-20 09:45:00,17.02,17.06,17.01,17.02,136000.0,14.1275,14.1607,14.1192,14.1275,136000.0
2010-07-20 09:50:00,17.02,17.06,17.0,17.03,177200.0,14.1275,14.1607,14.1109,14.1358,177200.0
2010-07-20 09:55:00,17.03,17.03,16.97,16.98,260400.0,14.1358,14.1358,14.086,14.0943,260400.0
2010-07-20 10:00:00,16.98,17.02,16.93,16.93,188000.0,14.0943,14.1275,14.0528,14.0528,188000.0
2010-07-20 10:05:00,16.94,16.96,16.92,16.94,147600.0,14.0611,14.0777,14.0445,14.0611,147600.0
2010-07-20 10:10:00,16.94,16.99,16.91,16.91,226800.0,14.0611,14.1026,14.0362,14.0362,226800.0
2010-07-20 10:15:00,16.91,16.98,16.91,16.97,223600.0,14.0362,14.0943,14.0362,14.086,223600.0
2010-07-20 10:20:00,16.96,17.01,16.96,16.98,169200.0,14.0777,14.1192,14.0777,14.0943,169200.0
2010-07-20 10:25:00,16.99,17.0,16.96,16.99,194000.0,14.1026,14.1109,14.0777,14.1026,194000.0
2010-07-20 10:30:00,16.99,16.99,16.97,16.99,200000.0,14.1026,14.1026,14.086,14.1026,200000.0
2010-07-20 10:35:00,16.99,17.0,16.96,16.97,172400.0,14.1026,14.1109,14.0777,14.086,172400.0
2010-07-20 10:40:00,16.97,17.02,16.95,16.98,219200.0,14.086,14.1275,14.0694,14.0943,219200.0
2010-07-20 10:45:00,16.98,17.0,16.97,16.99,181600.0,14.0943,14.1109,14.086,14.1026,181600.0
2010-07-20 10:50:00,16.99,17.02,16.96,16.96,125200.0,14.1026,14.1275,14.0777,14.0777,125200.0
2010-07-20 10:55:00,16.96,16.97,16.93,16.96,140400.0,14.0777,14.086,14.0528,14.0777,140400.0
2010-07-20 11:00:00,16.96,17.0,16.95,17.0,240000.0,14.0777,14.1109,14.0694,14.1109,240000.0
2010-07-20 11:05:00,17.0,17.03,16.97,17.02,237600.0,14.1109,14.1358,14.086,14.1275,237600.0
2010-07-20 11:10:00,17.02,17.04,17.01,17.01,113600.0,14.1275,14.1441,14.1192,14.1192,113600.0
2010-07-20 11:15:00,17.01,17.08,17.01,17.07,153200.0,14.1192,14.1773,14.1192,14.169,153200.0
2010-07-20 11:20:00,17.07,17.08,17.06,17.07,111600.0,14.169,14.1773,14.1607,14.169,111600.0
2010-07-20 11:25:00,17.07,17.09,17.06,17.08,121600.0,14.169,14.1856,14.1607,14.1773,121600.0
2010-07-20 11:30:00,17.08,17.09,17.04,17.05,122800.0,14.1773,14.1856,14.1441,14.1524,122800.0
2010-07-20 11:35:00,17.04,17.04,17.03,17.03,199200.0,14.1441,14.1441,14.1358,14.1358,199200.0
2010-07-20 11:40:00,17.03,17.03,16.99,17.02,99600.0,14.1358,14.1358,14.1026,14.1275,99600.0
2010-07-20 11:45:00,17.02,17.04,17.02,17.04,118800.0,14.1275,14.1441,14.1275,14.1441,118800.0
2010-07-20 11:50:00,17.04,17.04,16.96,16.97,306800.0,14.1441,14.1441,14.0777,14.086,306800.0
2010-07-20 11:55:00,16.97,16.98,16.94,16.95,188400.0,14.086,14.0943,14.0611,14.0694,188400.0
2010-07-20 12:00:00,16.95,16.97,16.93,16.96,175600.0,14.0694,14.086,14.0528,14.0777,175600.0
2010-07-20 12:05:00,16.96,16.99,16.94,16.96,166000.0,14.0777,14.1026,14.0611,14.0777,166000.0
2010-07-20 12:10:00,16.96,16.96,16.94,16.95,84800.0,14.0777,14.0777,14.0611,14.0694,84800.0
2010-07-20 12:15:00,16.95,16.97,16.94,16.97,62000.0,14.0694,14.086,14.0611,14.086,62000.0
2010-07-20 12:20:00,16.97,16.98,16.97,16.97,97200.0,14.086,14.0943,14.086,14.086,97200.0
2010-07-20 12:25:00,16.97,16.99,16.97,16.98,89600.0,14.086,14.1026,14.086,14.0943,89600.0
2010-07-20 12:30:00,16.98,16.99,16.96,16.97,131200.0,14.0943,14.1026,14.0777,14.086,131200.0
2010-07-20 12:35:00,16.98,16.98,16.96,16.96,70400.0,14.0943,14.0943,14.0777,14.0777,70400.0
2010-07-20 12:40:00,16.96,16.99,16.96,16.99,61200.0,14.0777,14.1026,14.0777,14.1026,61200.0
2010-07-20 12:45:00,16.99,17.04,16.99,17.03,154800.0,14.1026,14.1441,14.1026,14.1358,154800.0
2010-07-20 12:50:00,17.03,17.04,17.01,17.01,32400.0,14.1358,14.1441,14.1192,14.1192,32400.0
2010-07-20 12:55:00,17.01,17.04,17.01,17.03,70400.0,14.1192,14.1441,14.1192,14.1358,70400.0
2010-07-20 13:00:00,17.03,17.04,17.03,17.04,75200.0,14.1358,14.1441,14.1358,14.1441,75200.0
2010-07-20 13:05:00,17.04,17.05,17.03,17.04,107200.0,14.1441,14.1524,14.1358,14.1441,107200.0
2010-07-20 13:10:00,17.04,17.05,17.02,17.02,48000.0,14.1441,14.1524,14.1275,14.1275,48000.0
2010-07-20 13:15:00,17.02,17.07,17.02,17.07,56400.0,14.1275,14.169,14.1275,14.169,56400.0
2010-07-20 13:20:00,17.07,17.09,17.07,17.07,88000.0,14.169,14.1856,14.169,14.169,88000.0
2010-07-20 13:25:00,17.07,17.1,17.07,17.1,78000.0,14.169,14.1939,14.169,14.1939,78000.0
2010-07-20 13:30:00,17.1,17.14,17.1,17.13,121200.0,14.1939,14.2271,14.1939,14.2188,121200.0
2010-07-20 13:35:00,17.13,17.19,17.13,17.19,124400.0,14.2188,14.2686,14.2188,14.2686,124400.0
2010-07-20 13:40:00,17.19,17.21,17.18,17.18,101600.0,14.2686,14.2852,14.2603,14.2603,101600.0
2010-07-20 13:45:00,17.18,17.21,17.18,17.2,76000.0,14.2603,14.2852,14.2603,14.2769,76000.0
2010-07-20 13:50:00,17.2,17.27,17.2,17.27,147600.0,14.2769,14.335,14.2769,14.335,147600.0
2010-07-20 13:55:00,17.27,17.3,17.26,17.29,111600.0,14.335,14.3599,14.3267,14.3516,111600.0
2010-07-20 14:00:00,17.29,17.29,17.23,17.25,169600.0,14.3516,14.3516,14.3018,14.3184,169600.0
2010-07-20 14:05:00,17.25,17.27,17.24,17.25,208000.0,14.3184,14.335,14.3101,14.3184,208000.0
2010-07-20 14:10:00,17.25,17.27,17.25,17.25,124400.0,14.3184,14.335,14.3184,14.3184,124400.0
2010-07-20 14:15:00,17.25,17.26,17.23,17.25,81200.0,14.3184,14.3267,14.3018,14.3184,81200.0
2010-07-20 14:20:00,17.24,17.24,17.19,17.19,228400.0,14.3101,14.3101,14.2686,14.2686,228400.0
2010-07-20 14:25:00,17.2,17.24,17.19,17.24,104800.0,14.2769,14.3101,14.2686,14.3101,104800.0
2010-07-20 14:30:00,17.24,17.27,17.23,17.25,86400.0,14.3101,14.335,14.3018,14.3184,86400.0
2010-07-20 14:35:00,17.25,17.26,17.22,17.23,114400.0,14.3184,14.3267,14.2935,14.3018,114400.0
2010-07-20 14:40:00,17.23,17.25,17.2,17.24,263200.0,14.3018,14.3184,14.2769,14.3101,263200.0
2010-07-20 14:45:00,17.23,17.29,17.23,17.29,356000.0,14.3018,14.3516,14.3018,14.3516,356000.0
2010-07-20 14:50:00,17.29,17.33,17.28,17.3,204000.0,14.3516,14.3848,14.3433,14.3599,204000.0
2010-07-20 14:55:00,17.3,17.32,17.28,17.3,167200.0,14.3599,14.3765,14.3433,14.3599,167200.0
2010-07-20 15:00:00,17.3,17.34,17.29,17.34,251200.0,14.3599,14.3931,14.3516,14.3931,251200.0
2010-07-20 15:05:00,17.34,17.36,17.32,17.35,242000.0,14.3931,14.4097,14.3765,14.4014,242000.0
2010-07-20 15:10:00,17.35,17.4,17.34,17.4,228400.0,14.4014,14.4429,14.3931,14.4429,228400.0
2010-07-20 15:15:00,17.4,17.42,17.39,17.39,152400.0,14.4429,14.4595,14.4346,14.4346,152400.0
2010-07-20 15:20:00,17.39,17.44,17.38,17.44,232400.0,14.4346,14.4761,14.4263,14.4761,232400.0
2010-07-20 15:25:00,17.44,17.47,17.41,17.46,290000.0,14.4761,14.501,14.4512,14.4927,290000.0
2010-07-20 15:30:00,17.46,17.5,17.46,17.47,430000.0,14.4927,14.5259,14.4927,14.501,430000.0
2010-07-20 15:35:00,17.47,17.48,17.42,17.42,356800.0,14.501,14.5093,14.4595,14.4595,356800.0
2010-07-20 15:40:00,17.43,17.45,17.41,17.44,290000.0,14.4678,14.4844,14.4512,14.4761,290000.0
2010-07-20 15:45:00,17.44,17.48,17.43,17.48,469200.0,14.4761,14.5093,14.4678,14.5093,469200.0
2010-07-20 15:50:00,17.49,17.49,17.43,17.45,536000.0,14.5176,14.5176,14.4678,14.4844,536000.0
2010-07-20 15:55:00,17.45,17.47,17.44,17.46,590000.0,14.4844,14.501,14.4761,14.4927,590000.0
2010-07-21 09:30:00,17.53,17.53,17.41,17.48,270400.0,14.5508,14.5508,14.4512,14.5093,270400.0
2010-07-21 09:35:00,17.48,17.49,17.41,17.41,165600.0,14.5093,14.5176,14.4512,14.4512,165600.0
2010-07-21 09:40:00,17.4,17.48,17.38,17.45,126000.0,14.4429,14.5093,14.4263,14.4844,126000.0
2010-07-21 09:45:00,17.44,17.44,17.39,17.43,116000.0,14.4761,14.4761,14.4346,14.4678,116000.0
2010-07-21 09:50:00,17.44,17.46,17.37,17.42,160800.0,14.4761,14.4927,14.418,14.4595,160800.0
2010-07-21 09:55:00,17.42,17.44,17.39,17.39,91600.0,14.4595,14.4761,14.4346,14.4346,91600.0
2010-07-21 10:00:00,17.39,17.39,17.34,17.38,191600.0,14.4346,14.4346,14.3931,14.4263,191600.0
2010-07-21 10:05:00,17.38,17.38,17.33,17.36,146000.0,14.4263,14.4263,14.3848,14.4097,146000.0
2010-07-21 10:10:00,17.36,17.46,17.36,17.43,90400.0,14.4097,14.4927,14.4097,14.4678,90400.0
2010-07-21 10:15:00,17.43,17.52,17.42,17.47,202800.0,14.4678,14.5425,14.4595,14.501,202800.0
2010-07-21 10:20:00,17.47,17.5,17.45,17.5,143200.0,14.501,14.5259,14.4844,14.5259,143200.0
2010-07-21 10:25:00,17.5,17.54,17.47,17.53,88400.0,14.5259,14.5591,14.501,14.5508,88400.0
2010-07-21 10:30:00,17.52,17.53,17.49,17.49,156400.0,14.5425,14.5508,14.5176,14.5176,156400.0
2010-07-21 10:35:00,17.5,17.52,17.47,17.47,101600.0,14.5259,14.5425,14.501,14.501,101600.0
2010-07-21 10:40:00,17.47,17.49,17.46,17.47,151600.0,14.501,14.5176,14.4927,14.501,151600.0
2010-07-21 10:45:00,17.47,17.52,17.45,17.51,193600.0,14.501,14.5425,14.4844,14.5342,193600.0
2010-07-21 10:50:00,17.51,17.56,17.5,17.55,104000.0,14.5342,14.5757,14.5259,14.5674,104000.0
2010-07-21 10:55:00,17.56,17.57,17.53,17.55,145600.0,14.5757,14.584,14.5508,14.5674,145600.0
2010-07-21 11:00:00,17.55,17.57,17.52,17.55,126800.0,14.5674,14.584,14.5425,14.5674,126800.0
2010-07-21 11:05:00,17.55,17.55,17.49,17.49,196400.0,14.5674,14.5674,14.5176,14.5176,196400.0
2010-07-21 11:10:00,17.49,17.5,17.46,17.49,136800.0,14.5176,14.5259,14.4927,14.5176,136800.0
2010-07-21 11:15:00,17.5,17.5,17.46,17.46,74400.0,14.5259,14.5259,14.4927,14.4927,74400.0
2010-07-21 11:20:00,17.46,17.5,17.46,17.49,111600.0,14.4927,14.5259,14.4927,14.5176,111600.0
2010-07-21 11:25:00,17.49,17.5,17.48,17.49,104000.0,14.5176,14.5259,14.5093,14.5176,104000.0
2010-07-21 11:30:00,17.49,17.49,17.46,17.47,102800.0,14.5176,14.5176,14.4927,14.501,102800.0
2010-07-21 11:35:00,17.48,17.52,17.46,17.5,98800.0,14.5093,14.5425,14.4927,14.5259,98800.0
2010-07-21 11:40:00,17.5,17.52,17.45,17.45,121200.0,14.5259,14.5425,14.4844,14.4844,121200.0
2010-07-21 11:45:00,17.45,17.49,17.45,17.47,72000.0,14.4844,14.5176,14.4844,14.501,72000.0
2010-07-21 11:50:00,17.47,17.51,17.45,17.49,64800.0,14.501,14.5342,14.4844,14.5176,64800.0
2010-07-21 11:55:00,17.5,17.52,17.5,17.52,68000.0,14.5259,14.5425,14.5259,14.5425,68000.0
2010-07-21 12:00:00,17.53,17.57,17.52,17.54,64400.0,14.5508,14.584,14.5425,14.5591,64400.0
2010-07-21 12:05:00,17.55,17.56,17.54,17.55,32000.0,14.5674,14.5757,14.5591,14.5674,32000.0
2010-07-21 12:10:00,17.55,17.6,17.54,17.59,85600.0,14.5674,14.6089,14.5591,14.6006,85600.0
2010-07-21 12:15:00,17.59,17.62,17.58,17.6,110000.0,14.6006,14.6255,14.5923,14.6089,110000.0
2010-07-21 12:20:00,17.6,17.62,17.59,17.62,516000.0,14.6089,14.6255,14.6006,14.6255,516000.0
2010-07-21 12:25:00,17.62,17.64,17.6,17.62,257600.0,14.6255,14.6421,14.6089,14.6255,257600.0
2010-07-21 12:30:00,17.62,17.66,17.62,17.64,54400.0,14.6255,14.6587,14.6255,14.6421,54400.0
2010-07-21 12:35:00,17.64,17.66,17.64,17.65,164000.0,14.6421,14.6587,14.6421,14.6504,164000.0
2010-07-21 12:40:00,17.66,17.66,17.64,17.65,256800.0,14.6587,14.6587,14.6421,14.6504,256800.0
2010-07-21 12:45:00,17.65,17.7,17.65,17.68,195600.0,14.6504,14.6919,14.6504,14.6753,195600.0
2010-07-21 12:50:00,17.68,17.68,17.64,17.65,177200.0,14.6753,14.6753,14.6421,14.6504,177200.0
2010-07-21 12:55:00,17.65,17.66,17.64,17.65,132400.0,14.6504,14.6587,14.6421,14.6504,132400.0
2010-07-21 13:00:00,17.65,17.69,17.65,17.69,164800.0,14.6504,14.6836,14.6504,14.6836,164800.0
2010-07-21 13:05:00,17.69,17.72,17.68,17.71,127200.0,14.6836,14.7085,14.6753,14.7002,127200.0
2010-07-21 13:10:00,17.71,17.72,17.7,17.7,89600.0,14.7002,14.7085,14.6919,14.6919,89600.0
2010-07-21 13:15:00,17.7,17.71,17.68,17.69,145600.0,14.6919,14.7002,14.6753,14.6836,145600.0
2010-07-21 13:20:00,17.69,17.7,17.68,17.7,132000.0,14.6836,14.6919,14.6753,14.6919,132000.0
2010-07-21 13:25:00,17.69,17.73,17.67,17.72,143600.0,14.6836,14.7168,14.667,14.7085,143600.0
2010-07-21 13:30:00,17.72,17.77,17.72,17.76,280000.0,14.7085,14.75,14.7085,14.7417,280000.0
2010-07-21 13:35:00,17.75,17.75,17.74,17.75,110800.0,14.7334,14.7334,14.7251,14.7334,110800.0
2010-07-21 13:40:00,17.75,17.76,17.74,17.74,177200.0,14.7334,14.7417,14.7251,14.7251,177200.0
2010-07-21 13:45:00,17.74,17.74,17.71,17.72,213600.0,14.7251,14.7251,14.7002,14.7085,213600.0
2010-07-21 13:50:00,17.72,17.75,17.72,17.75,94400.0,14.7085,14.7334,14.7085,14.7334,94400.0
2010-07-21 13:55:00,17.75,17.77,17.72,17.72,93600.0,14.7334,14.75,14.7085,14.7085,93600.0
2010-07-21 14:00:00,17.72,17.74,17.64,17.67,347600.0,14.7085,14.7251,14.6421,14.667,347600.0
2010-07-21 14:05:00,17.67,17.67,17.61,17.61,140000.0,14.667,14.667,14.6172,14.6172,140000.0
2010-07-21 14:10:00,17.61,17.61,17.5,17.54,349600.0,14.6172,14.6172,14.5259,14.5591,349600.0
2010-07-21 14:15:00,17.54,17.56,17.49,17.54,146400.0,14.5591,14.5757,14.5176,14.5591,146400.0
2010-07-21 14:20:00,17.54,17.55,17.48,17.53,137200.0,14.5591,14.5674,14.5093,14.5508,137200.0
2010-07-21 14:25:00,17.53,17.56,17.51,17.52,239600.0,14.5508,14.5757,14.5342,14.5425,239600.0
2010-07-21 14:30:00,17.52,17.53,17.47,17.47,288400.0,14.5425,14.5508,14.501,14.501,288400.0
2010-07-21 14:35:00,17.48,17.5,17.45,17.5,209600.0,14.5093,14.5259,14.4844,14.5259,209600.0
2010-07-21 14:40:00,17.5,17.53,17.5,17.51,95200.0,14.5259,14.5508,14.5259,14.5342,95200.0
2010-07-21 14:45:00,17.5,17.53,17.48,17.5,108800.0,14.5259,14.5508,14.5093,14.5259,108800.0
2010-07-21 14:50:00,17.5,17.5,17.43,17.43,465600.0,14.5259,14.5259,14.4678,14.4678,465600.0
2010-07-21 14:55:00,17.43,17.44,17.36,17.38,440000.0,14.4678,14.4761,14.4097,14.4263,440000.0
2010-07-21 15:00:00,17.39,17.4,17.36,17.4,282000.0,14.4346,14.4429,14.4097,14.4429,282000.0
2010-07-21 15:05:00,17.4,17.45,17.4,17.44,227600.0,14.4429,14.4844,14.4429,14.4761,227600.0
2010-07-21 15:10:00,17.44,17.49,17.42,17.49,512000.0,14.4761,14.5176,14.4595,14.5176,512000.0
2010-07-21 15:15:00,17.49,17.53,17.45,17.45,321200.0,14.5176,14.5508,14.4844,14.4844,321200.0
2010-07-21 15:20:00,17.45,17.46,17.42,17.43,380400.0,14.4844,14.4927,14.4595,14.4678,380400.0
2010-07-21 15:25:00,17.43,17.45,17.41,17.41,218000.0,14.4678,14.4844,14.4512,14.4512,218000.0
2010-07-21 15:30:00,17.41,17.46,17.4,17.44,279600.0,14.4512,14.4927,14.4429,14.4761,279600.0
2010-07-21 15:35:00,17.43,17.46,17.42,17.43,241200.0,14.4678,14.4927,14.4595,14.4678,241200.0
2010-07-21 15:40:00,17.43,17.43,17.39,17.43,274000.0,14.4678,14.4678,14.4346,14.4678,274000.0
2010-07-21 15:45:00,17.43,17.46,17.4,17.43,378400.0,14.4678,14.4927,14.4429,14.4678,378400.0
2010-07-21 15:50:00,17.43,17.46,17.4,17.41,556400.0,14.4678,14.4927,14.4429,14.4512,556400.0
2010-07-21 15:55:00,17.41,17.42,17.38,17.42,820800.0,14.4512,14.4595,14.4263,14.4595,820800.0
2010-07-22 09:30:00,17.6,17.65,17.59,17.65,156800.0,14.6089,14.6504,14.6006,14.6504,156800.0
2010-07-22 09:35:00,17.66,17.72,17.66,17.67,63600.0,14.6587,14.7085,14.6587,14.667,63600.0
2010-07-22 09:40:00,17.67,17.75,17.67,17.74,77200.0,14.667,14.7334,14.667,14.7251,77200.0
2010-07-22 09:45:00,17.74,17.77,17.72,17.76,147200.0,14.7251,14.75,14.7085,14.7417,147200.0
2010-07-22 09:50:00,17.77,17.79,17.73,17.74,128400.0,14.75,14.7666,14.7168,14.7251,128400.0
2010-07-22 09:55:00,17.75,17.82,17.75,17.8,223200.0,14.7334,14.7915,14.7334,14.7749,223200.0
2010-07-22 10:00:00,17.8,17.91,17.79,17.91,227200.0,14.7749,14.8662,14.7666,14.8662,227200.0
2010-07-22 10:05:00,17.91,17.92,17.85,17.86,118400.0,14.8662,14.8745,14.8164,14.8247,118400.0
2010-07-22 10:10:00,17.86,17.89,17.86,17.89,103600.0,14.8247,14.8496,14.8247,14.8496,103600.0
2010-07-22 10:15:00,17.89,17.91,17.88,17.89,104400.0,14.8496,14.8662,14.8413,14.8496,104400.0
2010-07-22 10:20:00,17.89,17.92,17.88,17.88,127600.0,14.8496,14.8745,14.8413,14.8413,127600.0
2010-07-22 10:25:00,17.89,17.92,17.87,17.9,169200.0,14.8496,14.8745,14.833,14.8579,169200.0
2010-07-22 10:30:00,17.89,17.92,17.88,17.91,175200.0,14.8496,14.8745,14.8413,14.8662,175200.0
2010-07-22 10:35:00,17.91,17.97,17.91,17.95,135600.0,14.8662,14.916,14.8662,14.8994,135600.0
2010-07-22 10:40:00,17.95,18.0,17.94,17.95,242400.0,14.8994,14.9409,14.8911,14.8994,242400.0
2010-07-22 10:45:00,17.95,17.99,17.94,17.99,111200.0,14.8994,14.9326,14.8911,14.9326,111200.0
2010-07-22 10:50:00,17.98,18.0,17.96,17.98,195200.0,14.9243,14.9409,14.9077,14.9243,195200.0
2010-07-22 10:55:00,17.98,17.98,17.92,17.92,126800.0,14.9243,14.9243,14.8745,14.8745,126800.0
2010-07-22 11:00:00,17.92,17.96,17.91,17.96,344800.0,14.8745,14.9077,14.8662,14.9077,344800.0
2010-07-22 11:05:00,17.96,18.0,17.95,17.98,170800.0,14.9077,14.9409,14.8994,14.9243,170800.0
2010-07-22 11:10:00,17.98,18.01,17.98,18.01,129600.0,14.9243,14.9492,14.9243,14.9492,129600.0
2010-07-22 11:15:00,18.0,18.0,17.95,17.98,105200.0,14.9409,14.9409,14.8994,14.9243,105200.0
2010-07-22 11:20:00,17.98,18.0,17.95,18.0,191600.0,14.9243,14.9409,14.8994,14.9409,191600.0
2010-07-22 11:25:00,18.0,18.03,18.0,18.02,154400.0,14.9409,14.9658,14.9409,14.9575,154400.0
2010-07-22 11:30:00,18.01,18.03,17.97,17.97,104800.0,14.9492,14.9658,14.916,14.916,104800.0
2010-07-22 11:35:00,17.98,17.98,17.91,17.92,118000.0,14.9243,14.9243,14.8662,14.8745,118000.0
2010-07-22 11:40:00,17.92,17.92,17.89,17.89,55600.0,14.8745,14.8745,14.8496,14.8496,55600.0
2010-07-22 11:45:00,17.89,17.9,17.87,17.88,102000.0,14.8496,14.8579,14.833,14.8413,102000.0
2010-07-22 11:50:00,17.88,17.89,17.84,17.86,99600.0,14.8413,14.8496,14.8081,14.8247,99600.0
2010-07-22 11:55:00,17.86,17.86,17.84,17.85,106000.0,14.8247,14.8247,14.8081,14.8164,106000.0
2010-07-22 12:00:00,17.85,17.87,17.83,17.87,169200.0,14.8164,14.833,14.7998,14.833,169200.0
2010-07-22 12:05:00,17.87,17.87,17.83,17.86,97600.0,14.833,14.833,14.7998,14.8247,97600.0
2010-07-22 12:10:00,17.86,17.86,17.83,17.83,92000.0,14.8247,14.8247,14.7998,14.7998,92000.0
2010-07-22 12:15:00,17.84,17.86,17.83,17.84,105600.0,14.8081,14.8247,14.7998,14.8081,105600.0
2010-07-22 12:20:00,17.84,17.86,17.82,17.85,90000.0,14.8081,14.8247,14.7915,14.8164,90000.0
2010-07-22 12:25:00,17.84,17.85,17.83,17.85,86000.0,14.8081,14.8164,14.7998,14.8164,86000.0
2010-07-22 12:30:00,17.85,17.86,17.84,17.86,55600.0,14.8164,14.8247,14.8081,14.8247,55600.0
2010-07-22 12:35:00,17.86,17.86,17.84,17.85,62800.0,14.8247,14.8247,14.8081,14.8164,62800.0
2010-07-22 12:40:00,17.85,17.86,17.83,17.83,103600.0,14.8164,14.8247,14.7998,14.7998,103600.0
2010-07-22 12:45:00,17.83,17.85,17.83,17.84,146000.0,14.7998,14.8164,14.7998,14.8081,146000.0
2010-07-22 12:50:00,17.84,17.88,17.84,17.87,156400.0,14.8081,14.8413,14.8081,14.833,156400.0
2010-07-22 12:55:00,17.86,17.9,17.86,17.87,178000.0,14.8247,14.8579,14.8247,14.833,178000.0
2010-07-22 13:00:00,17.87,17.9,17.87,17.89,190400.0,14.833,14.8579,14.833,14.8496,190400.0
2010-07-22 13:05:00,17.89,17.92,17.89,17.92,62000.0,14.8496,14.8745,14.8496,14.8745,62000.0
2010-07-22 13:10:00,17.92,17.95,17.92,17.95,105600.0,14.8745,14.8994,14.8745,14.8994,105600.0
2010-07-22 13:15:00,17.95,17.95,17.92,17.95,56400.0,14.8994,14.8994,14.8745,14.8994,56400.0
2010-07-22 13:20:00,17.95,17.95,17.92,17.92,41200.0,14.8994,14.8994,14.8745,14.8745,41200.0
2010-07-22 13:25:00,17.92,17.93,17.89,17.89,59200.0,14.8745,14.8828,14.8496,14.8496,59200.0
2010-07-22 13:30:00,17.89,17.9,17.89,17.89,52800.0,14.8496,14.8579,14.8496,14.8496,52800.0
2010-07-22 13:35:00,17.89,17.9,17.87,17.87,49600.0,14.8496,14.8579,14.833,14.833,49600.0
2010-07-22 13:40:00,17.87,17.88,17.86,17.88,68000.0,14.833,14.8413,14.8247,14.8413,68000.0
2010-07-22 13:45:00,17.88,17.9,17.88,17.9,63200.0,14.8413,14.8579,14.8413,14.8579,63200.0
2010-07-22 13:50:00,17.89,17.91,17.88,17.88,53200.0,14.8496,14.8662,14.8413,14.8413,53200.0
2010-07-22 13:55:00,17.88,17.89,17.87,17.88,48000.0,14.8413,14.8496,14.833,14.8413,48000.0
2010-07-22 14:00:00,17.88,17.91,17.88,17.91,104000.0,14.8413,14.8662,14.8413,14.8662,104000.0
2010-07-22 14:05:00,17.91,17.93,17.91,17.92,78800.0,14.8662,14.8828,14.8662,14.8745,78800.0
2010-07-22 14:10:00,17.92,17.95,17.91,17.94,81200.0,14.8745,14.8994,14.8662,14.8911,81200.0
2010-07-22 14:15:00,17.94,17.95,17.91,17.91,85600.0,14.8911,14.8994,14.8662,14.8662,85600.0
2010-07-22 14:20:00,17.91,17.92,17.91,17.92,70400.0,14.8662,14.8745,14.8662,14.8745,70400.0
2010-07-22 14:25:00,17.92,17.99,17.92,17.99,196800.0,14.8745,14.9326,14.8745,14.9326,196800.0
2010-07-22 14:30:00,17.99,17.99,17.93,17.93,160400.0,14.9326,14.9326,14.8828,14.8828,160400.0
2010-07-22 14:35:00,17.94,17.96,17.93,17.93,137200.0,14.8911,14.9077,14.8828,14.8828,137200.0
2010-07-22 14:40:00,17.93,17.93,17.91,17.93,70000.0,14.8828,14.8828,14.8662,14.8828,70000.0
2010-07-22 14:45:00,17.93,17.95,17.92,17.94,70400.0,14.8828,14.8994,14.8745,14.8911,70400.0
2010-07-22 14:50:00,17.94,17.95,17.93,17.95,64000.0,14.8911,14.8994,14.8828,14.8994,64000.0
2010-07-22 14:55:00,17.95,17.96,17.94,17.95,106400.0,14.8994,14.9077,14.8911,14.8994,106400.0
2010-07-22 15:00:00,17.95,17.95,17.93,17.93,129200.0,14.8994,14.8994,14.8828,14.8828,129200.0
2010-07-22 15:05:00,17.93,17.93,17.89,17.9,253600.0,14.8828,14.8828,14.8496,14.8579,253600.0
2010-07-22 15:10:00,17.9,17.92,17.9,17.91,302400.0,14.8579,14.8745,14.8579,14.8662,302400.0
2010-07-22 15:15:00,17.91,17.96,17.91,17.93,220400.0,14.8662,14.9077,14.8662,14.8828,220400.0
2010-07-22 15:20:00,17.93,17.93,17.9,17.9,307600.0,14.8828,14.8828,14.8579,14.8579,307600.0
2010-07-22 15:25:00,17.9,17.91,17.88,17.89,317200.0,14.8579,14.8662,14.8413,14.8496,317200.0
2010-07-22 15:30:00,17.89,17.9,17.87,17.87,478000.0,14.8496,14.8579,14.833,14.833,478000.0
2010-07-22 15:35:00,17.87,17.87,17.78,17.8,618000.0,14.833,14.833,14.7583,14.7749,618000.0
2010-07-22 15:40:00,17.8,17.82,17.78,17.82,315200.0,14.7749,14.7915,14.7583,14.7915,315200.0
2010-07-22 15:45:00,17.82,17.88,17.82,17.88,654800.0,14.7915,14.8413,14.7915,14.8413,654800.0
2010-07-22 15:50:00,17.88,17.91,17.88,17.88,693600.0,14.8413,14.8662,14.8413,14.8413,693600.0
2010-07-22 15:55:00,17.88,17.93,17.88,17.89,716000.0,14.8413,14.8828,14.8413,14.8496,716000.0
2010-07-23 09:30:00,17.88,17.89,17.81,17.84,152000.0,14.8413,14.8496,14.7832,14.8081,152000.0
2010-07-23 09:35:00,17.82,17.9,17.79,17.9,80400.0,14.7915,14.8579,14.7666,14.8579,80400.0
2010-07-23 09:40:00,17.92,18.0,17.92,17.98,197200.0,14.8745,14.9409,14.8745,14.9243,197200.0
2010-07-23 09:45:00,17.99,17.99,17.93,17.97,81200.0,14.9326,14.9326,14.8828,14.916,81200.0
2010-07-23 09:50:00,17.97,17.98,17.91,17.94,110400.0,14.916,14.9243,14.8662,14.8911,110400.0
2010-07-23 09:55:00,17.94,17.98,17.89,17.91,78000.0,14.8911,14.9243,14.8496,14.8662,78000.0
2010-07-23 10:00:00,17.91,17.95,17.89,17.92,106400.0,14.8662,14.8994,14.8496,14.8745,106400.0
2010-07-23 10:05:00,17.92,17.99,17.92,17.98,80400.0,14.8745,14.9326,14.8745,14.9243,80400.0
2010-07-23 10:10:00,17.98,18.0,17.94,18.0,133200.0,14.9243,14.9409,14.8911,14.9409,133200.0
2010-07-23 10:15:00,18.0,18.01,17.98,17.99,112800.0,14.9409,14.9492,14.9243,14.9326,112800.0
2010-07-23 10:20:00,18.0,18.0,17.93,17.97,82000.0,14.9409,14.9409,14.8828,14.916,82000.0
2010-07-23 10:25:00,17.98,18.03,17.97,18.03,63600.0,14.9243,14.9658,14.916,14.9658,63600.0
2010-07-23 10:30:00,18.04,18.09,18.04,18.06,113200.0,14.9741,15.0156,14.9741,14.9907,113200.0
2010-07-23 10:35:00,18.06,18.08,18.05,18.06,107600.0,14.9907,15.0073,14.9824,14.9907,107600.0
2010-07-23 10:40:00,18.06,18.07,18.02,18.05,117200.0,14.9907,14.999,14.9575,14.9824,117200.0
2010-07-23 10:45:00,18.05,18.06,18.03,18.05,93600.0,14.9824,14.9907,14.9658,14.9824,93600.0
2010-07-23 10:50:00,18.05,18.05,18.0,18.02,82000.0,14.9824,14.9824,14.9409,14.9575,82000.0
2010-07-23 10:55:00,18.02,18.03,17.99,17.99,55600.0,14.9575,14.9658,14.9326,14.9326,55600.0
2010-07-23 11:00:00,17.99,18.04,17.99,18.04,78000.0,14.9326,14.9741,14.9326,14.9741,78000.0
2010-07-23 11:05:00,18.03,18.07,18.03,18.04,64400.0,14.9658,14.999,14.9658,14.9741,64400.0
2010-07-23 11:10:00,18.04,18.06,18.01,18.02,221200.0,14.9741,14.9907,14.9492,14.9575,221200.0
2010-07-23 11:15:00,18.03,18.05,18.01,18.04,209200.0,14.9658,14.9824,14.9492,14.9741,209200.0
2010-07-23 11:20:00,18.04,18.05,18.01,18.04,85200.0,14.9741,14.9824,14.9492,14.9741,85200.0
2010-07-23 11:25:00,18.04,18.06,18.03,18.04,124800.0,14.9741,14.9907,14.9658,14.9741,124800.0
2010-07-23 11:30:00,18.04,18.06,18.03,18.05,72400.0,14.9741,14.9907,14.9658,14.9824,72400.0
2010-07-23 11:35:00,18.05,18.07,18.05,18.06,109600.0,14.9824,14.999,14.9824,14.9907,109600.0
2010-07-23 11:40:00,18.06,18.06,18.02,18.04,52000.0,14.9907,14.9907,14.9575,14.9741,52000.0
2010-07-23 11:45:00,18.05,18.09,18.04,18.09,112800.0,14.9824,15.0156,14.9741,15.0156,112800.0
2010-07-23 11:50:00,18.09,18.1,18.08,18.09,56400.0,15.0156,15.0239,15.0073,15.0156,56400.0
2010-07-23 11:55:00,18.1,18.11,18.04,18.07,61600.0,15.0239,15.0322,14.9741,14.999,61600.0
2010-07-23 12:00:00,18.07,18.12,18.0,18.01,218800.0,14.999,15.0405,14.9409,14.9492,218800.0
2010-07-23 12:05:00,18.01,18.06,18.01,18.02,72000.0,14.9492,14.9907,14.9492,14.9575,72000.0
2010-07-23 12:10:00,18.02,18.07,17.99,18.06,278800.0,14.9575,14.999,14.9326,14.9907,278800.0
2010-07-23 12:15:00,18.06,18.08,18.03,18.07,76400.0,14.9907,15.0073,14.9658,14.999,76400.0
2010-07-23 12:20:00,18.07,18.07,18.03,18.04,89600.0,14.999,14.999,14.9658,14.9741,89600.0
2010-07-23 12:25:00,18.05,18.08,18.05,18.07,69600.0,14.9824,15.0073,14.9824,14.999,69600.0
2010-07-23 12:30:00,18.06,18.08,18.02,18.05,56400.0,14.9907,15.0073,14.9575,14.9824,56400.0
2010-07-23 12:35:00,18.05,18.05,18.02,18.04,44800.0,14.9824,14.9824,14.9575,14.9741,44800.0
2010-07-23 12:40:00,18.03,18.04,18.0,18.01,186400.0,14.9658,14.9741,14.9409,14.9492,186400.0
2010-07-23 12:45:00,18.01,18.03,18.0,18.03,119200.0,14.9492,14.9658,14.9409,14.9658,119200.0
2010-07-23 12:50:00,18.03,18.06,18.03,18.05,71600.0,14.9658,14.9907,14.9658,14.9824,71600.0
2010-07-23 12:55:00,18.05,18.07,18.04,18.07,81200.0,14.9824,14.999,14.9741,14.999,81200.0
2010-07-23 13:00:00,18.07,18.07,18.03,18.03,134800.0,14.999,14.999,14.9658,14.9658,134800.0
2010-07-23 13:05:00,18.03,18.04,18.02,18.03,16800.0,14.9658,14.9741,14.9575,14.9658,16800.0
2010-07-23 13:10:00,18.03,18.09,18.02,18.09,50000.0,14.9658,15.0156,14.9575,15.0156,50000.0
2010-07-23 13:15:00,18.09,18.12,18.09,18.09,85200.0,15.0156,15.0405,15.0156,15.0156,85200.0
2010-07-23 13:20:00,18.09,18.13,18.08,18.13,60000.0,15.0156,15.0488,15.0073,15.0488,60000.0
2010-07-23 13:25:00,18.13,18.17,18.13,18.16,177600.0,15.0488,15.0821,15.0488,15.0738,177600.0
2010-07-23 13:30:00,18.16,18.19,18.14,18.18,214800.0,15.0738,15.0987,15.0571,15.0904,214800.0
2010-07-23 13:35:00,18.18,18.2,18.18,18.19,62400.0,15.0904,15.107,15.0904,15.0987,62400.0
2010-07-23 13:40:00,18.18,18.19,18.18,18.18,44800.0,15.0904,15.0987,15.0904,15.0904,44800.0
2010-07-23 13:45:00,18.18,18.19,18.16,18.16,137200.0,15.0904,15.0987,15.0738,15.0738,137200.0
2010-07-23 13:50:00,18.16,18.2,18.15,18.19,127200.0,15.0738,15.107,15.0655,15.0987,127200.0
2010-07-23 13:55:00,18.19,18.21,18.18,18.18,58000.0,15.0987,15.1153,15.0904,15.0904,58000.0
2010-07-23 14:00:00,18.19,18.23,18.16,18.21,197600.0,15.0987,15.1319,15.0738,15.1153,197600.0
2010-07-23 14:05:00,18.21,18.25,18.21,18.23,180000.0,15.1153,15.1485,15.1153,15.1319,180000.0
2010-07-23 14:10:00,18.23,18.24,18.19,18.22,141200.0,15.1319,15.1402,15.0987,15.1236,141200.0
2010-07-23 14:15:00,18.22,18.24,18.22,18.23,115600.0,15.1236,15.1402,15.1236,15.1319,115600.0
2010-07-23 14:20:00,18.23,18.23,18.19,18.22,152000.0,15.1319,15.1319,15.0987,15.1236,152000.0
2010-07-23 14:25:00,18.22,18.24,18.2,18.24,112000.0,15.1236,15.1402,15.107,15.1402,112000.0
2010-07-23 14:30:00,18.23,18.25,18.21,18.24,224400.0,15.1319,15.1485,15.1153,15.1402,224400.0
2010-07-23 14:35:00,18.24,18.25,18.22,18.24,132400.0,15.1402,15.1485,15.1236,15.1402,132400.0
2010-07-23 14:40:00,18.24,18.25,18.23,18.25,199600.0,15.1402,15.1485,15.1319,15.1485,199600.0
2010-07-23 14:45:00,18.25,18.27,18.23,18.27,182400.0,15.1485,15.1651,15.1319,15.1651,182400.0
2010-07-23 14:50:00,18.27,18.29,18.25,18.29,142000.0,15.1651,15.1817,15.1485,15.1817,142000.0
2010-07-23 14:55:00,18.29,18.29,18.24,18.25,192400.0,15.1817,15.1817,15.1402,15.1485,192400.0
2010-07-23 15:00:00,18.26,18.27,18.22,18.24,196000.0,15.1568,15.1651,15.1236,15.1402,196000.0
2010-07-23 15:05:00,18.24,18.27,18.22,18.27,133200.0,15.1402,15.1651,15.1236,15.1651,133200.0
2010-07-23 15:10:00,18.27,18.27,18.22,18.23,268000.0,15.1651,15.1651,15.1236,15.1319,268000.0
2010-07-23 15:15:00,18.23,18.24,18.19,18.23,197200.0,15.1319,15.1402,15.0987,15.1319,197200.0
2010-07-23 15:20:00,18.23,18.23,18.2,18.22,204000.0,15.1319,15.1319,15.107,15.1236,204000.0
2010-07-23 15:25:00,18.22,18.22,18.18,18.21,202000.0,15.1236,15.1236,15.0904,15.1153,202000.0
2010-07-23 15:30:00,18.21,18.24,18.2,18.23,184400.0,15.1153,15.1402,15.107,15.1319,184400.0
2010-07-23 15:35:00,18.23,18.24,18.17,18.18,337200.0,15.1319,15.1402,15.0821,15.0904,337200.0
2010-07-23 15:40:00,18.19,18.2,18.14,18.16,356400.0,15.0987,15.107,15.0571,15.0738,356400.0
2010-07-23 15:45:00,18.16,18.21,18.15,18.18,364400.0,15.0738,15.1153,15.0655,15.0904,364400.0
2010-07-23 15:50:00,18.18,18.21,18.17,18.19,316000.0,15.0904,15.1153,15.0821,15.0987,316000.0
2010-07-23 15:55:00,18.19,18.2,18.18,18.19,679600.0,15.0987,15.107,15.0904,15.0987,679600.0
2010-07-26 09:30:00,18.18,18.18,18.14,18.16,210400.0,15.0904,15.0904,15.0571,15.0738,210400.0
2010-07-26 09:35:00,18.16,18.17,18.15,18.17,53200.0,15.0738,15.0821,15.0655,15.0821,53200.0
2010-07-26 09:40:00,18.17,18.24,18.12,18.24,67200.0,15.0821,15.1402,15.0405,15.1402,67200.0
2010-07-26 09:45:00,18.24,18.25,18.21,18.22,118000.0,15.1402,15.1485,15.1153,15.1236,118000.0
2010-07-26 09:50:00,18.22,18.22,18.2,18.21,110400.0,15.1236,15.1236,15.107,15.1153,110400.0
2010-07-26 09:55:00,18.21,18.22,18.17,18.21,102400.0,15.1153,15.1236,15.0821,15.1153,102400.0
2010-07-26 10:00:00,18.21,18.31,18.21,18.3,159200.0,15.1153,15.1983,15.1153,15.19,159200.0
2010-07-26 10:05:00,18.29,18.34,18.28,18.32,133200.0,15.1817,15.2232,15.1734,15.2066,133200.0
2010-07-26 10:10:00,18.32,18.35,18.3,18.32,87200.0,15.2066,15.2315,15.19,15.2066,87200.0
2010-07-26 10:15:00,18.32,18.34,18.3,18.3,72400.0,15.2066,15.2232,15.19,15.19,72400.0
2010-07-26 10:20:00,18.3,18.31,18.26,18.28,66400.0,15.19,15.1983,15.1568,15.1734,66400.0
2010-07-26 10:25:00,18.28,18.3,18.27,18.29,75200.0,15.1734,15.19,15.1651,15.1817,75200.0
2010-07-26 10:30:00,18.3,18.31,18.25,18.28,83200.0,15.19,15.1983,15.1485,15.1734,83200.0
2010-07-26 10:35:00,18.27,18.29,18.27,18.29,90400.0,15.1651,15.1817,15.1651,15.1817,90400.0
2010-07-26 10:40:00,18.29,18.32,18.29,18.31,64800.0,15.1817,15.2066,15.1817,15.1983,64800.0
2010-07-26 10:45:00,18.3,18.31,18.29,18.31,60400.0,15.19,15.1983,15.1817,15.1983,60400.0
2010-07-26 10:50:00,18.31,18.32,18.28,18.31,66400.0,15.1983,15.2066,15.1734,15.1983,66400.0
2010-07-26 10:55:00,18.31,18.35,18.31,18.35,62000.0,15.1983,15.2315,15.1983,15.2315,62000.0
2010-07-26 11:00:00,18.35,18.37,18.35,18.36,48800.0,15.2315,15.2481,15.2315,15.2398,48800.0
2010-07-26 11:05:00,18.36,18.37,18.31,18.34,91200.0,15.2398,15.2481,15.1983,15.2232,91200.0
2010-07-26 11:10:00,18.34,18.36,18.34,18.36,102000.0,15.2232,15.2398,15.2232,15.2398,102000.0
2010-07-26 11:15:00,18.36,18.4,18.35,18.39,78400.0,15.2398,15.273,15.2315,15.2647,78400.0
2010-07-26 11:20:00,18.4,18.4,18.37,18.37,50400.0,15.273,15.273,15.2481,15.2481,50400.0
2010-07-26 11:25:00,18.37,18.4,18.37,18.39,72000.0,15.2481,15.273,15.2481,15.2647,72000.0
2010-07-26 11:30:00,18.39,18.41,18.39,18.4,67600.0,15.2647,15.2813,15.2647,15.273,67600.0
2010-07-26 11:35:00,18.4,18.42,18.4,18.41,49200.0,15.273,15.2896,15.273,15.2813,49200.0
2010-07-26 11:40:00,18.42,18.42,18.39,18.42,55200.0,15.2896,15.2896,15.2647,15.2896,55200.0
2010-07-26 11:45:00,18.42,18.42,18.4,18.42,39200.0,15.2896,15.2896,15.273,15.2896,39200.0
2010-07-26 11:50:00,18.42,18.43,18.42,18.43,46400.0,15.2896,15.2979,15.2896,15.2979,46400.0
2010-07-26 11:55:00,18.43,18.43,18.4,18.41,67200.0,15.2979,15.2979,15.273,15.2813,67200.0
2010-07-26 12:00:00,18.41,18.42,18.4,18.41,72000.0,15.2813,15.2896,15.273,15.2813,72000.0
2010-07-26 12:05:00,18.41,18.43,18.4,18.42,42000.0,15.2813,15.2979,15.273,15.2896,42000.0
2010-07-26 12:10:00,18.42,18.42,18.4,18.41,31600.0,15.2896,15.2896,15.273,15.2813,31600.0
2010-07-26 12:15:00,18.41,18.44,18.41,18.43,55600.0,15.2813,15.3062,15.2813,15.2979,55600.0
2010-07-26 12:20:00,18.43,18.45,18.43,18.44,78800.0,15.2979,15.3145,15.2979,15.3062,78800.0
2010-07-26 12:25:00,18.44,18.45,18.43,18.45,26000.0,15.3062,15.3145,15.2979,15.3145,26000.0
2010-07-26 12:30:00,18.45,18.45,18.43,18.43,28000.0,15.3145,15.3145,15.2979,15.2979,28000.0
2010-07-26 12:35:00,18.43,18.48,18.43,18.45,57600.0,15.2979,15.3394,15.2979,15.3145,57600.0
2010-07-26 12:40:00,18.45,18.45,18.41,18.42,37200.0,15.3145,15.3145,15.2813,15.2896,37200.0
2010-07-26 12:45:00,18.42,18.43,18.42,18.42,86800.0,15.2896,15.2979,15.2896,15.2896,86800.0
2010-07-26 12:50:00,18.42,18.42,18.39,18.41,53200.0,15.2896,15.2896,15.2647,15.2813,53200.0
2010-07-26 12:55:00,18.4,18.41,18.4,18.4,43200.0,15.273,15.2813,15.273,15.273,43200.0
2010-07-26 13:00:00,18.41,18.42,18.41,18.42,38400.0,15.2813,15.2896,15.2813,15.2896,38400.0
2010-07-26 13:05:00,18.42,18.43,18.4,18.43,104800.0,15.2896,15.2979,15.273,15.2979,104800.0
2010-07-26 13:10:00,18.43,18.44,18.43,18.43,83200.0,15.2979,15.3062,15.2979,15.2979,83200.0
2010-07-26 13:15:00,18.43,18.45,18.43,18.45,42800.0,15.2979,15.3145,15.2979,15.3145,42800.0
2010-07-26 13:20:00,18.45,18.46,18.44,18.45,76000.0,15.3145,15.3228,15.3062,15.3145,76000.0
2010-07-26 13:25:00,18.45,18.46,18.44,18.46,78000.0,15.3145,15.3228,15.3062,15.3228,78000.0
2010-07-26 13:30:00,18.46,18.48,18.45,18.45,90800.0,15.3228,15.3394,15.3145,15.3145,90800.0
2010-07-26 13:35:00,18.44,18.46,18.43,18.45,74800.0,15.3062,15.3228,15.2979,15.3145,74800.0
2010-07-26 13:40:00,18.45,18.49,18.45,18.48,59200.0,15.3145,15.3477,15.3145,15.3394,59200.0
2010-07-26 13:45:00,18.48,18.49,18.47,18.47,50000.0,15.3394,15.3477,15.3311,15.3311,50000.0
2010-07-26 13:50:00,18.48,18.48,18.45,18.46,71200.0,15.3394,15.3394,15.3145,15.3228,71200.0
2010-07-26 13:55:00,18.46,18.46,18.42,18.43,92800.0,15.3228,15.3228,15.2896,15.2979,92800.0
2010-07-26 14:00:00,18.43,18.43,18.41,18.41,126000.0,15.2979,15.2979,15.2813,15.2813,126000.0
2010-07-26 14:05:00,18.41,18.42,18.41,18.41,165200.0,15.2813,15.2896,15.2813,15.2813,165200.0
2010-07-26 14:10:00,18.4,18.42,18.4,18.41,166400.0,15.273,15.2896,15.273,15.2813,166400.0
2010-07-26 14:15:00,18.41,18.41,18.4,18.41,194000.0,15.2813,15.2813,15.273,15.2813,194000.0
2010-07-26 14:20:00,18.41,18.41,18.38,18.39,105600.0,15.2813,15.2813,15.2564,15.2647,105600.0
2010-07-26 14:25:00,18.39,18.41,18.38,18.38,218800.0,15.2647,15.2813,15.2564,15.2564,218800.0
2010-07-26 14:30:00,18.38,18.38,18.35,18.36,70000.0,15.2564,15.2564,15.2315,15.2398,70000.0
2010-07-26 14:35:00,18.36,18.36,18.31,18.32,177600.0,15.2398,15.2398,15.1983,15.2066,177600.0
2010-07-26 14:40:00,18.32,18.32,18.29,18.3,250400.0,15.2066,15.2066,15.1817,15.19,250400.0
2010-07-26 14:45:00,18.3,18.31,18.29,18.29,238400.0,15.19,15.1983,15.1817,15.1817,238400.0
2010-07-26 14:50:00,18.29,18.29,18.25,18.26,266800.0,15.1817,15.1817,15.1485,15.1568,266800.0
2010-07-26 14:55:00,18.26,18.29,18.26,18.28,123200.0,15.1568,15.1817,15.1568,15.1734,123200.0
2010-07-26 15:00:00,18.28,18.32,18.28,18.31,150000.0,15.1734,15.2066,15.1734,15.1983,150000.0
2010-07-26 15:05:00,18.31,18.34,18.31,18.33,99600.0,15.1983,15.2232,15.1983,15.2149,99600.0
2010-07-26 15:10:00,18.33,18.35,18.32,18.32,258000.0,15.2149,15.2315,15.2066,15.2066,258000.0
2010-07-26 15:15:00,18.32,18.33,18.3,18.33,186000.0,15.2066,15.2149,15.19,15.2149,186000.0
2010-07-26 15:20:00,18.33,18.34,18.32,18.33,262400.0,15.2149,15.2232,15.2066,15.2149,262400.0
2010-07-26 15:25:00,18.33,18.33,18.32,18.32,251200.0,15.2149,15.2149,15.2066,15.2066,251200.0
2010-07-26 15:30:00,18.32,18.33,18.31,18.33,236400.0,15.2066,15.2149,15.1983,15.2149,236400.0
2010-07-26 15:35:00,18.33,18.33,18.29,18.3,380400.0,15.2149,15.2149,15.1817,15.19,380400.0
2010-07-26 15:40:00,18.3,18.31,18.28,18.29,406800.0,15.19,15.1983,15.1734,15.1817,406800.0
2010-07-26 15:45:00,18.3,18.31,18.28,18.29,601200.0,15.19,15.1983,15.1734,15.1817,601200.0
2010-07-26 15:50:00,18.3,18.33,18.3,18.3,443600.0,15.19,15.2149,15.19,15.19,443600.0
2010-07-26 15:55:00,18.3,18.32,18.3,18.31,475200.0,15.19,15.2066,15.19,15.1983,475200.0
2010-07-27 09:30:00,18.43,18.43,18.34,18.43,170800.0,15.2979,15.2979,15.2232,15.2979,170800.0
2010-07-27 09:35:00,18.42,18.43,18.39,18.42,63200.0,15.2896,15.2979,15.2647,15.2896,63200.0
2010-07-27 09:40:00,18.41,18.42,18.35,18.4,78800.0,15.2813,15.2896,15.2315,15.273,78800.0
2010-07-27 09:45:00,18.41,18.41,18.32,18.35,158800.0,15.2813,15.2813,15.2066,15.2315,158800.0
2010-07-27 09:50:00,18.34,18.39,18.33,18.38,128800.0,15.2232,15.2647,15.2149,15.2564,128800.0
2010-07-27 09:55:00,18.38,18.41,18.35,18.36,137200.0,15.2564,15.2813,15.2315,15.2398,137200.0
2010-07-27 10:00:00,18.35,18.46,18.33,18.35,291200.0,15.2315,15.3228,15.2149,15.2315,291200.0
2010-07-27 10:05:00,18.35,18.35,18.29,18.31,106000.0,15.2315,15.2315,15.1817,15.1983,106000.0
2010-07-27 10:10:00,18.31,18.35,18.31,18.33,120000.0,15.1983,15.2315,15.1983,15.2149,120000.0
2010-07-27 10:15:00,18.33,18.36,18.32,18.35,88000.0,15.2149,15.2398,15.2066,15.2315,88000.0
2010-07-27 10:20:00,18.36,18.38,18.35,18.38,78000.0,15.2398,15.2564,15.2315,15.2564,78000.0
2010-07-27 10:25:00,18.38,18.38,18.31,18.35,88000.0,15.2564,15.2564,15.1983,15.2315,88000.0
2010-07-27 10:30:00,18.36,18.37,18.33,18.34,78000.0,15.2398,15.2481,15.2149,15.2232,78000.0
2010-07-27 10:35:00,18.33,18.36,18.33,18.34,140800.0,15.2149,15.2398,15.2149,15.2232,140800.0
2010-07-27 10:40:00,18.33,18.35,18.3,18.31,81200.0,15.2149,15.2315,15.19,15.1983,81200.0
2010-07-27 10:45:00,18.3,18.32,18.27,18.3,124000.0,15.19,15.2066,15.1651,15.19,124000.0
2010-07-27 10:50:00,18.29,18.35,18.29,18.33,112400.0,15.1817,15.2315,15.1817,15.2149,112400.0
2010-07-27 10:55:00,18.33,18.33,18.3,18.3,78000.0,15.2149,15.2149,15.19,15.19,78000.0
2010-07-27 11:00:00,18.3,18.31,18.25,18.28,94000.0,15.19,15.1983,15.1485,15.1734,94000.0
2010-07-27 11:05:00,18.27,18.3,18.25,18.3,56400.0,15.1651,15.19,15.1485,15.19,56400.0
2010-07-27 11:10:00,18.3,18.31,18.25,18.26,123200.0,15.19,15.1983,15.1485,15.1568,123200.0
2010-07-27 11:15:00,18.25,18.26,18.23,18.23,72800.0,15.1485,15.1568,15.1319,15.1319,72800.0
2010-07-27 11:20:00,18.23,18.26,18.21,18.25,75600.0,15.1319,15.1568,15.1153,15.1485,75600.0
2010-07-27 11:25:00,18.25,18.3,18.25,18.3,103600.0,15.1485,15.19,15.1485,15.19,103600.0
2010-07-27 11:30:00,18.29,18.3,18.28,18.28,86400.0,15.1817,15.19,15.1734,15.1734,86400.0
2010-07-27 11:35:00,18.28,18.31,18.27,18.3,57600.0,15.1734,15.1983,15.1651,15.19,57600.0
2010-07-27 11:40:00,18.3,18.31,18.29,18.31,49600.0,15.19,15.1983,15.1817,15.1983,49600.0
2010-07-27 11:45:00,18.31,18.32,18.29,18.3,164800.0,15.1983,15.2066,15.1817,15.19,164800.0
2010-07-27 11:50:00,18.3,18.32,18.29,18.31,76800.0,15.19,15.2066,15.1817,15.1983,76800.0
2010-07-27 11:55:00,18.31,18.33,18.29,18.33,112400.0,15.1983,15.2149,15.1817,15.2149,112400.0
2010-07-27 12:00:00,18.33,18.33,18.31,18.33,78400.0,15.2149,15.2149,15.1983,15.2149,78400.0
2010-07-27 12:05:00,18.33,18.33,18.31,18.33,65200.0,15.2149,15.2149,15.1983,15.2149,65200.0
2010-07-27 12:10:00,18.33,18.37,18.33,18.36,48800.0,15.2149,15.2481,15.2149,15.2398,48800.0
2010-07-27 12:15:00,18.36,18.39,18.36,18.38,82400.0,15.2398,15.2647,15.2398,15.2564,82400.0
2010-07-27 12:20:00,18.38,18.4,18.38,18.4,232800.0,15.2564,15.273,15.2564,15.273,232800.0
2010-07-27 12:25:00,18.39,18.41,18.39,18.41,98400.0,15.2647,15.2813,15.2647,15.2813,98400.0
2010-07-27 12:30:00,18.4,18.43,18.4,18.42,176000.0,15.273,15.2979,15.273,15.2896,176000.0
2010-07-27 12:35:00,18.42,18.43,18.41,18.42,76400.0,15.2896,15.2979,15.2813,15.2896,76400.0
2010-07-27 12:40:00,18.42,18.44,18.42,18.43,60000.0,15.2896,15.3062,15.2896,15.2979,60000.0
2010-07-27 12:45:00,18.43,18.43,18.42,18.42,176000.0,15.2979,15.2979,15.2896,15.2896,176000.0
2010-07-27 12:50:00,18.42,18.43,18.42,18.43,174800.0,15.2896,15.2979,15.2896,15.2979,174800.0
2010-07-27 12:55:00,18.43,18.44,18.42,18.43,114400.0,15.2979,15.3062,15.2896,15.2979,114400.0
2010-07-27 13:00:00,18.43,18.43,18.4,18.41,139600.0,15.2979,15.2979,15.273,15.2813,139600.0
2010-07-27 13:05:00,18.41,18.42,18.39,18.4,69200.0,15.2813,15.2896,15.2647,15.273,69200.0
2010-07-27 13:10:00,18.4,18.4,18.37,18.37,102400.0,15.273,15.273,15.2481,15.2481,102400.0
2010-07-27 13:15:00,18.37,18.38,18.36,18.36,68400.0,15.2481,15.2564,15.2398,15.2398,68400.0
2010-07-27 13:20:00,18.36,18.38,18.35,18.38,83200.0,15.2398,15.2564,15.2315,15.2564,83200.0
2010-07-27 13:25:00,18.37,18.39,18.33,18.33,92000.0,15.2481,15.2647,15.2149,15.2149,92000.0
2010-07-27 13:30:00,18.33,18.36,18.33,18.36,191600.0,15.2149,15.2398,15.2149,15.2398,191600.0
2010-07-27 13:35:00,18.36,18.39,18.35,18.39,93200.0,15.2398,15.2647,15.2315,15.2647,93200.0
2010-07-27 13:40:00,18.39,18.39,18.34,18.34,92000.0,15.2647,15.2647,15.2232,15.2232,92000.0
2010-07-27 13:45:00,18.34,18.41,18.33,18.4,85200.0,15.2232,15.2813,15.2149,15.273,85200.0
2010-07-27 13:50:00,18.4,18.41,18.39,18.39,70400.0,15.273,15.2813,15.2647,15.2647,70400.0
2010-07-27 13:55:00,18.39,18.41,18.37,18.37,77600.0,15.2647,15.2813,15.2481,15.2481,77600.0
2010-07-27 14:00:00,18.37,18.39,18.34,18.35,135200.0,15.2481,15.2647,15.2232,15.2315,135200.0
2010-07-27 14:05:00,18.36,18.39,18.36,18.39,117600.0,15.2398,15.2647,15.2398,15.2647,117600.0
2010-07-27 14:10:00,18.39,18.4,18.36,18.4,84800.0,15.2647,15.273,15.2398,15.273,84800.0
2010-07-27 14:15:00,18.39,18.42,18.36,18.42,161600.0,15.2647,15.2896,15.2398,15.2896,161600.0
2010-07-27 14:20:00,18.42,18.42,18.4,18.41,72000.0,15.2896,15.2896,15.273,15.2813,72000.0
2010-07-27 14:25:00,18.41,18.41,18.39,18.41,90400.0,15.2813,15.2813,15.2647,15.2813,90400.0
2010-07-27 14:30:00,18.41,18.43,18.4,18.4,77600.0,15.2813,15.2979,15.273,15.273,77600.0
2010-07-27 14:35:00,18.4,18.4,18.38,18.4,134800.0,15.273,15.273,15.2564,15.273,134800.0
2010-07-27 14:40:00,18.41,18.41,18.38,18.38,114000.0,15.2813,15.2813,15.2564,15.2564,114000.0
2010-07-27 14:45:00,18.39,18.42,18.38,18.41,95200.0,15.2647,15.2896,15.2564,15.2813,95200.0
2010-07-27 14:50:00,18.41,18.42,18.36,18.37,144400.0,15.2813,15.2896,15.2398,15.2481,144400.0
2010-07-27 14:55:00,18.37,18.4,18.36,18.4,92000.0,15.2481,15.273,15.2398,15.273,92000.0
2010-07-27 15:00:00,18.4,18.41,18.38,18.39,168400.0,15.273,15.2813,15.2564,15.2647,168400.0
2010-07-27 15:05:00,18.39,18.41,18.39,18.41,178000.0,15.2647,15.2813,15.2647,15.2813,178000.0
2010-07-27 15:10:00,18.41,18.42,18.41,18.41,141200.0,15.2813,15.2896,15.2813,15.2813,141200.0
2010-07-27 15:15:00,18.41,18.45,18.4,18.44,168800.0,15.2813,15.3145,15.273,15.3062,168800.0
2010-07-27 15:20:00,18.44,18.46,18.44,18.45,199600.0,15.3062,15.3228,15.3062,15.3145,199600.0
2010-07-27 15:25:00,18.45,18.46,18.43,18.46,207600.0,15.3145,15.3228,15.2979,15.3228,207600.0
2010-07-27 15:30:00,18.46,18.46,18.42,18.43,199600.0,15.3228,15.3228,15.2896,15.2979,199600.0
2010-07-27 15:35:00,18.43,18.44,18.41,18.42,250000.0,15.2979,15.3062,15.2813,15.2896,250000.0
2010-07-27 15:40:00,18.42,18.43,18.39,18.39,255600.0,15.2896,15.2979,15.2647,15.2647,255600.0
2010-07-27 15:45:00,18.39,18.43,18.38,18.39,219200.0,15.2647,15.2979,15.2564,15.2647,219200.0
2010-07-27 15:50:00,18.39,18.41,18.39,18.4,340800.0,15.2647,15.2813,15.2647,15.273,340800.0
2010-07-27 15:55:00,18.4,18.43,18.4,18.41,502400.0,15.273,15.2979,15.273,15.2813,502400.0
2010-07-28 09:30:00,18.41,18.42,18.38,18.41,119600.0,15.2813,15.2896,15.2564,15.2813,119600.0
2010-07-28 09:35:00,18.4,18.45,18.4,18.42,88000.0,15.273,15.3145,15.273,15.2896,88000.0
2010-07-28 09:40:00,18.41,18.42,18.38,18.39,40000.0,15.2813,15.2896,15.2564,15.2647,40000.0
2010-07-28 09:45:00,18.39,18.48,18.39,18.43,82000.0,15.2647,15.3394,15.2647,15.2979,82000.0
2010-07-28 09:50:00,18.43,18.46,18.4,18.41,42400.0,15.2979,15.3228,15.273,15.2813,42400.0
2010-07-28 09:55:00,18.41,18.48,18.41,18.48,69200.0,15.2813,15.3394,15.2813,15.3394,69200.0
2010-07-28 10:00:00,18.49,18.5,18.47,18.49,82800.0,15.3477,15.356,15.3311,15.3477,82800.0
2010-07-28 10:05:00,18.49,18.49,18.41,18.42,60400.0,15.3477,15.3477,15.2813,15.2896,60400.0
2010-07-28 10:10:00,18.41,18.42,18.39,18.41,73200.0,15.2813,15.2896,15.2647,15.2813,73200.0
2010-07-28 10:15:00,18.42,18.43,18.4,18.42,54800.0,15.2896,15.2979,15.273,15.2896,54800.0
2010-07-28 10:20:00,18.43,18.46,18.39,18.44,164000.0,15.2979,15.3228,15.2647,15.3062,164000.0
2010-07-28 10:25:00,18.43,18.46,18.43,18.45,112000.0,15.2979,15.3228,15.2979,15.3145,112000.0
2010-07-28 10:30:00,18.46,18.46,18.41,18.43,105600.0,15.3228,15.3228,15.2813,15.2979,105600.0
2010-07-28 10:35:00,18.43,18.47,18.42,18.45,67200.0,15.2979,15.3311,15.2896,15.3145,67200.0
2010-07-28 10:40:00,18.45,18.49,18.45,18.48,58000.0,15.3145,15.3477,15.3145,15.3394,58000.0
2010-07-28 10:45:00,18.48,18.5,18.47,18.47,84400.0,15.3394,15.356,15.3311,15.3311,84400.0
2010-07-28 10:50:00,18.47,18.48,18.45,18.48,85200.0,15.3311,15.3394,15.3145,15.3394,85200.0
2010-07-28 10:55:00,18.48,18.48,18.46,18.47,74400.0,15.3394,15.3394,15.3228,15.3311,74400.0
2010-07-28 11:00:00,18.47,18.47,18.44,18.44,103200.0,15.3311,15.3311,15.3062,15.3062,103200.0
2010-07-28 11:05:00,18.44,18.46,18.43,18.46,123600.0,15.3062,15.3228,15.2979,15.3228,123600.0
2010-07-28 11:10:00,18.46,18.5,18.46,18.5,337600.0,15.3228,15.356,15.3228,15.356,337600.0
2010-07-28 11:15:00,18.5,18.5,18.43,18.43,193200.0,15.356,15.356,15.2979,15.2979,193200.0
2010-07-28 11:20:00,18.43,18.47,18.42,18.47,56800.0,15.2979,15.3311,15.2896,15.3311,56800.0
2010-07-28 11:25:00,18.47,18.5,18.45,18.46,74400.0,15.3311,15.356,15.3145,15.3228,74400.0
2010-07-28 11:30:00,18.46,18.48,18.44,18.48,49600.0,15.3228,15.3394,15.3062,15.3394,49600.0
2010-07-28 11:35:00,18.48,18.49,18.47,18.47,84800.0,15.3394,15.3477,15.3311,15.3311,84800.0
2010-07-28 11:40:00,18.46,18.46,18.42,18.44,63200.0,15.3228,15.3228,15.2896,15.3062,63200.0
2010-07-28 11:45:00,18.44,18.46,18.42,18.42,47200.0,15.3062,15.3228,15.2896,15.2896,47200.0
2010-07-28 11:50:00,18.41,18.42,18.4,18.4,39200.0,15.2813,15.2896,15.273,15.273,39200.0
2010-07-28 11:55:00,18.4,18.42,18.4,18.4,34000.0,15.273,15.2896,15.273,15.273,34000.0
2010-07-28 12:00:00,18.4,18.42,18.39,18.42,59200.0,15.273,15.2896,15.2647,15.2896,59200.0
2010-07-28 12:05:00,18.42,18.43,18.41,18.42,64800.0,15.2896,15.2979,15.2813,15.2896,64800.0
2010-07-28 12:10:00,18.42,18.43,18.41,18.42,36000.0,15.2896,15.2979,15.2813,15.2896,36000.0
2010-07-28 12:15:00,18.43,18.43,18.4,18.42,102800.0,15.2979,15.2979,15.273,15.2896,102800.0
2010-07-28 12:20:00,18.42,18.43,18.38,18.39,61600.0,15.2896,15.2979,15.2564,15.2647,61600.0
2010-07-28 12:25:00,18.39,18.4,18.38,18.38,36400.0,15.2647,15.273,15.2564,15.2564,36400.0
2010-07-28 12:30:00,18.38,18.39,18.36,18.38,54800.0,15.2564,15.2647,15.2398,15.2564,54800.0
2010-07-28 12:35:00,18.38,18.4,18.38,18.39,27600.0,15.2564,15.273,15.2564,15.2647,27600.0
2010-07-28 12:40:00,18.39,18.41,18.38,18.4,44400.0,15.2647,15.2813,15.2564,15.273,44400.0
2010-07-28 12:45:00,18.4,18.41,18.36,18.36,24000.0,15.273,15.2813,15.2398,15.2398,24000.0
2010-07-28 12:50:00,18.36,18.4,18.36,18.39,96800.0,15.2398,15.273,15.2398,15.2647,96800.0
2010-07-28 12:55:00,18.39,18.41,18.37,18.41,74400.0,15.2647,15.2813,15.2481,15.2813,74400.0
2010-07-28 13:00:00,18.41,18.43,18.41,18.41,85600.0,15.2813,15.2979,15.2813,15.2813,85600.0
2010-07-28 13:05:00,18.41,18.43,18.39,18.42,86000.0,15.2813,15.2979,15.2647,15.2896,86000.0
2010-07-28 13:10:00,18.42,18.43,18.4,18.41,43600.0,15.2896,15.2979,15.273,15.2813,43600.0
2010-07-28 13:15:00,18.41,18.41,18.39,18.39,45200.0,15.2813,15.2813,15.2647,15.2647,45200.0
2010-07-28 13:20:00,18.39,18.39,18.37,18.39,80000.0,15.2647,15.2647,15.2481,15.2647,80000.0
2010-07-28 13:25:00,18.39,18.39,18.36,18.39,60400.0,15.2647,15.2647,15.2398,15.2647,60400.0
2010-07-28 13:30:00,18.38,18.38,18.35,18.38,53200.0,15.2564,15.2564,15.2315,15.2564,53200.0
2010-07-28 13:35:00,18.38,18.39,18.36,18.36,23200.0,15.2564,15.2647,15.2398,15.2398,23200.0
2010-07-28 13:40:00,18.36,18.36,18.34,18.36,79600.0,15.2398,15.2398,15.2232,15.2398,79600.0
2010-07-28 13:45:00,18.36,18.36,18.33,18.36,60400.0,15.2398,15.2398,15.2149,15.2398,60400.0
2010-07-28 13:50:00,18.36,18.4,18.36,18.39,30800.0,15.2398,15.273,15.2398,15.2647,30800.0
2010-07-28 13:55:00,18.39,18.39,18.37,18.38,27200.0,15.2647,15.2647,15.2481,15.2564,27200.0
2010-07-28 14:00:00,18.38,18.39,18.35,18.39,87600.0,15.2564,15.2647,15.2315,15.2647,87600.0
2010-07-28 14:05:00,18.4,18.41,18.4,18.4,44400.0,15.273,15.2813,15.273,15.273,44400.0
2010-07-28 14:10:00,18.4,18.41,18.36,18.37,86000.0,15.273,15.2813,15.2398,15.2481,86000.0
2010-07-28 14:15:00,18.37,18.37,18.31,18.32,124000.0,15.2481,15.2481,15.1983,15.2066,124000.0
2010-07-28 14:20:00,18.31,18.34,18.3,18.31,101200.0,15.1983,15.2232,15.19,15.1983,101200.0
2010-07-28 14:25:00,18.31,18.34,18.3,18.33,77200.0,15.1983,15.2232,15.19,15.2149,77200.0
2010-07-28 14:30:00,18.33,18.35,18.33,18.34,75600.0,15.2149,15.2315,15.2149,15.2232,75600.0
2010-07-28 14:35:00,18.34,18.35,18.3,18.31,84000.0,15.2232,15.2315,15.19,15.1983,84000.0
2010-07-28 14:40:00,18.31,18.32,18.29,18.29,52000.0,15.1983,15.2066,15.1817,15.1817,52000.0
2010-07-28 14:45:00,18.29,18.3,18.27,18.27,75600.0,15.1817,15.19,15.1651,15.1651,75600.0
2010-07-28 14:50:00,18.28,18.31,18.27,18.3,121200.0,15.1734,15.1983,15.1651,15.19,121200.0
2010-07-28 14:55:00,18.3,18.31,18.27,18.28,81200.0,15.19,15.1983,15.1651,15.1734,81200.0
2010-07-28 15:00:00,18.29,18.29,18.25,18.26,159600.0,15.1817,15.1817,15.1485,15.1568,159600.0
2010-07-28 15:05:00,18.26,18.28,18.24,18.25,138000.0,15.1568,15.1734,15.1402,15.1485,138000.0
2010-07-28 15:10:00,18.24,18.26,18.23,18.25,128400.0,15.1402,15.1568,15.1319,15.1485,128400.0
2010-07-28 15:15:00,18.25,18.25,18.22,18.24,98400.0,15.1485,15.1485,15.1236,15.1402,98400.0
2010-07-28 15:20:00,18.24,18.29,18.22,18.29,166400.0,15.1402,15.1817,15.1236,15.1817,166400.0
2010-07-28 15:25:00,18.29,18.3,18.28,18.3,183600.0,15.1817,15.19,15.1734,15.19,183600.0
2010-07-28 15:30:00,18.3,18.33,18.29,18.32,249200.0,15.19,15.2149,15.1817,15.2066,249200.0
2010-07-28 15:35:00,18.31,18.33,18.29,18.3,132400.0,15.1983,15.2149,15.1817,15.19,132400.0
2010-07-28 15:40:00,18.29,18.34,18.29,18.34,227200.0,15.1817,15.2232,15.1817,15.2232,227200.0
2010-07-28 15:45:00,18.34,18.34,18.32,18.33,189600.0,15.2232,15.2232,15.2066,15.2149,189600.0
2010-07-28 15:50:00,18.33,18.34,18.29,18.3,290400.0,15.2149,15.2232,15.1817,15.19,290400.0
2010-07-28 15:55:00,18.3,18.31,18.26,18.28,808000.0,15.19,15.1983,15.1568,15.1734,808000.0
2010-07-29 09:30:00,18.41,18.48,18.41,18.46,166400.0,15.2813,15.3394,15.2813,15.3228,166400.0
2010-07-29 09:35:00,18.46,18.53,18.44,18.51,99200.0,15.3228,15.3809,15.3062,15.3643,99200.0
2010-07-29 09:40:00,18.5,18.53,18.48,18.53,41600.0,15.356,15.3809,15.3394,15.3809,41600.0
2010-07-29 09:45:00,18.53,18.53,18.45,18.45,47600.0,15.3809,15.3809,15.3145,15.3145,47600.0
2010-07-29 09:50:00,18.45,18.49,18.44,18.45,82000.0,15.3145,15.3477,15.3062,15.3145,82000.0
2010-07-29 09:55:00,18.45,18.46,18.42,18.43,34400.0,15.3145,15.3228,15.2896,15.2979,34400.0
2010-07-29 10:00:00,18.44,18.45,18.38,18.43,57200.0,15.3062,15.3145,15.2564,15.2979,57200.0
2010-07-29 10:05:00,18.43,18.43,18.39,18.41,72400.0,15.2979,15.2979,15.2647,15.2813,72400.0
2010-07-29 10:10:00,18.41,18.41,18.35,18.35,80800.0,15.2813,15.2813,15.2315,15.2315,80800.0
2010-07-29 10:15:00,18.35,18.4,18.35,18.38,65600.0,15.2315,15.273,15.2315,15.2564,65600.0
2010-07-29 10:20:00,18.39,18.39,18.35,18.38,63200.0,15.2647,15.2647,15.2315,15.2564,63200.0
2010-07-29 10:25:00,18.37,18.39,18.34,18.38,97200.0,15.2481,15.2647,15.2232,15.2564,97200.0
2010-07-29 10:30:00,18.37,18.38,18.35,18.37,96800.0,15.2481,15.2564,15.2315,15.2481,96800.0
2010-07-29 10:35:00,18.37,18.4,18.36,18.36,170000.0,15.2481,15.273,15.2398,15.2398,170000.0
2010-07-29 10:40:00,18.36,18.38,18.32,18.35,118000.0,15.2398,15.2564,15.2066,15.2315,118000.0
2010-07-29 10:45:00,18.35,18.4,18.34,18.39,100000.0,15.2315,15.273,15.2232,15.2647,100000.0
2010-07-29 10:50:00,18.39,18.45,18.39,18.43,124400.0,15.2647,15.3145,15.2647,15.2979,124400.0
2010-07-29 10:55:00,18.44,18.47,18.43,18.44,101200.0,15.3062,15.3311,15.2979,15.3062,101200.0
2010-07-29 11:00:00,18.43,18.44,18.4,18.42,123200.0,15.2979,15.3062,15.273,15.2896,123200.0
2010-07-29 11:05:00,18.42,18.42,18.36,18.37,58800.0,15.2896,15.2896,15.2398,15.2481,58800.0
2010-07-29 11:10:00,18.38,18.4,18.35,18.38,85200.0,15.2564,15.273,15.2315,15.2564,85200.0
2010-07-29 11:15:00,18.38,18.38,18.3,18.3,160800.0,15.2564,15.2564,15.19,15.19,160800.0
2010-07-29 11:20:00,18.31,18.33,18.27,18.33,193600.0,15.1983,15.2149,15.1651,15.2149,193600.0
2010-07-29 11:25:00,18.32,18.32,18.22,18.24,123200.0,15.2066,15.2066,15.1236,15.1402,123200.0
2010-07-29 11:30:00,18.24,18.24,18.18,18.23,104400.0,15.1402,15.1402,15.0904,15.1319,104400.0
2010-07-29 11:35:00,18.22,18.25,18.2,18.24,110400.0,15.1236,15.1485,15.107,15.1402,110400.0
2010-07-29 11:40:00,18.24,18.25,18.22,18.23,75600.0,15.1402,15.1485,15.1236,15.1319,75600.0
2010-07-29 11:45:00,18.23,18.24,18.21,18.22,116800.0,15.1319,15.1402,15.1153,15.1236,116800.0
2010-07-29 11:50:00,18.23,18.25,18.22,18.23,104800.0,15.1319,15.1485,15.1236,15.1319,104800.0
2010-07-29 11:55:00,18.23,18.24,18.19,18.22,96000.0,15.1319,15.1402,15.0987,15.1236,96000.0
2010-07-29 12:00:00,18.22,18.23,18.18,18.21,120800.0,15.1236,15.1319,15.0904,15.1153,120800.0
2010-07-29 12:05:00,18.21,18.22,18.17,18.19,99600.0,15.1153,15.1236,15.0821,15.0987,99600.0
2010-07-29 12:10:00,18.19,18.21,18.18,18.21,87600.0,15.0987,15.1153,15.0904,15.1153,87600.0
2010-07-29 12:15:00,18.21,18.24,18.2,18.23,58800.0,15.1153,15.1402,15.107,15.1319,58800.0
2010-07-29 12:20:00,18.24,18.24,18.23,18.23,56000.0,15.1402,15.1402,15.1319,15.1319,56000.0
2010-07-29 12:25:00,18.23,18.25,18.21,18.24,61600.0,15.1319,15.1485,15.1153,15.1402,61600.0
2010-07-29 12:30:00,18.25,18.25,18.21,18.23,65200.0,15.1485,15.1485,15.1153,15.1319,65200.0
2010-07-29 12:35:00,18.22,18.25,18.2,18.2,40400.0,15.1236,15.1485,15.107,15.107,40400.0
2010-07-29 12:40:00,18.19,18.24,18.18,18.23,103200.0,15.0987,15.1402,15.0904,15.1319,103200.0
2010-07-29 12:45:00,18.23,18.23,18.18,18.19,52400.0,15.1319,15.1319,15.0904,15.0987,52400.0
2010-07-29 12:50:00,18.19,18.24,18.18,18.23,81200.0,15.0987,15.1402,15.0904,15.1319,81200.0
2010-07-29 12:55:00,18.23,18.26,18.22,18.26,72000.0,15.1319,15.1568,15.1236,15.1568,72000.0
2010-07-29 13:00:00,18.25,18.29,18.24,18.28,73600.0,15.1485,15.1817,15.1402,15.1734,73600.0
2010-07-29 13:05:00,18.28,18.29,18.28,18.28,46800.0,15.1734,15.1817,15.1734,15.1734,46800.0
2010-07-29 13:10:00,18.29,18.3,18.27,18.29,176000.0,15.1817,15.19,15.1651,15.1817,176000.0
2010-07-29 13:15:00,18.29,18.29,18.28,18.29,72000.0,15.1817,15.1817,15.1734,15.1817,72000.0
2010-07-29 13:20:00,18.29,18.3,18.27,18.27,53600.0,15.1817,15.19,15.1651,15.1651,53600.0
2010-07-29 13:25:00,18.27,18.3,18.27,18.3,47200.0,15.1651,15.19,15.1651,15.19,47200.0
2010-07-29 13:30:00,18.3,18.33,18.3,18.31,80400.0,15.19,15.2149,15.19,15.1983,80400.0
2010-07-29 13:35:00,18.31,18.35,18.31,18.34,49600.0,15.1983,15.2315,15.1983,15.2232,49600.0
2010-07-29 13:40:00,18.34,18.38,18.34,18.37,64800.0,15.2232,15.2564,15.2232,15.2481,64800.0
2010-07-29 13:45:00,18.37,18.39,18.36,18.39,58400.0,15.2481,15.2647,15.2398,15.2647,58400.0
2010-07-29 13:50:00,18.39,18.39,18.37,18.37,98800.0,15.2647,15.2647,15.2481,15.2481,98800.0
2010-07-29 13:55:00,18.38,18.4,18.36,18.37,59200.0,15.2564,15.273,15.2398,15.2481,59200.0
2010-07-29 14:00:00,18.37,18.39,18.35,18.35,108400.0,15.2481,15.2647,15.2315,15.2315,108400.0
2010-07-29 14:05:00,18.35,18.35,18.33,18.35,118400.0,15.2315,15.2315,15.2149,15.2315,118400.0
2010-07-29 14:10:00,18.34,18.38,18.33,18.38,126400.0,15.2232,15.2564,15.2149,15.2564,126400.0
2010-07-29 14:15:00,18.38,18.39,18.35,18.39,65200.0,15.2564,15.2647,15.2315,15.2647,65200.0
2010-07-29 14:20:00,18.39,18.41,18.38,18.38,116800.0,15.2647,15.2813,15.2564,15.2564,116800.0
2010-07-29 14:25:00,18.37,18.42,18.36,18.42,84800.0,15.2481,15.2896,15.2398,15.2896,84800.0
2010-07-29 14:30:00,18.42,18.44,18.4,18.4,93600.0,15.2896,15.3062,15.273,15.273,93600.0
2010-07-29 14:35:00,18.4,18.47,18.4,18.46,84400.0,15.273,15.3311,15.273,15.3228,84400.0
2010-07-29 14:40:00,18.46,18.47,18.43,18.43,115600.0,15.3228,15.3311,15.2979,15.2979,115600.0
2010-07-29 14:45:00,18.43,18.49,18.43,18.48,115600.0,15.2979,15.3477,15.2979,15.3394,115600.0
2010-07-29 14:50:00,18.48,18.51,18.46,18.47,134000.0,15.3394,15.3643,15.3228,15.3311,134000.0
2010-07-29 14:55:00,18.46,18.47,18.43,18.46,148000.0,15.3228,15.3311,15.2979,15.3228,148000.0
2010-07-29 15:00:00,18.45,18.47,18.42,18.44,160000.0,15.3145,15.3311,15.2896,15.3062,160000.0
2010-07-29 15:05:00,18.45,18.47,18.43,18.44,127200.0,15.3145,15.3311,15.2979,15.3062,127200.0
2010-07-29 15:10:00,18.44,18.5,18.44,18.49,158800.0,15.3062,15.356,15.3062,15.3477,158800.0
2010-07-29 15:15:00,18.49,18.51,18.48,18.49,153200.0,15.3477,15.3643,15.3394,15.3477,153200.0
2010-07-29 15:20:00,18.5,18.5,18.47,18.49,188000.0,15.356,15.356,15.3311,15.3477,188000.0
2010-07-29 15:25:00,18.5,18.5,18.46,18.47,169600.0,15.356,15.356,15.3228,15.3311,169600.0
2010-07-29 15:30:00,18.47,18.48,18.42,18.44,258400.0,15.3311,15.3394,15.2896,15.3062,258400.0
2010-07-29 15:35:00,18.45,18.48,18.44,18.44,198800.0,15.3145,15.3394,15.3062,15.3062,198800.0
2010-07-29 15:40:00,18.44,18.46,18.41,18.45,249200.0,15.3062,15.3228,15.2813,15.3145,249200.0
2010-07-29 15:45:00,18.45,18.45,18.36,18.38,498800.0,15.3145,15.3145,15.2398,15.2564,498800.0
2010-07-29 15:50:00,18.38,18.4,18.37,18.4,271200.0,15.2564,15.273,15.2481,15.273,271200.0
2010-07-29 15:55:00,18.4,18.41,18.36,18.39,539600.0,15.273,15.2813,15.2398,15.2647,539600.0
2010-07-30 09:30:00,18.25,18.25,18.16,18.24,208400.0,15.1485,15.1485,15.0738,15.1402,208400.0
2010-07-30 09:35:00,18.23,18.24,18.18,18.18,81200.0,15.1319,15.1402,15.0904,15.0904,81200.0
2010-07-30 09:40:00,18.19,18.3,18.18,18.23,128800.0,15.0987,15.19,15.0904,15.1319,128800.0
2010-07-30 09:45:00,18.23,18.28,18.23,18.23,98400.0,15.1319,15.1734,15.1319,15.1319,98400.0
2010-07-30 09:50:00,18.24,18.29,18.24,18.25,55200.0,15.1402,15.1817,15.1402,15.1485,55200.0
2010-07-30 09:55:00,18.26,18.36,18.26,18.33,111200.0,15.1568,15.2398,15.1568,15.2149,111200.0
2010-07-30 10:00:00,18.33,18.36,18.31,18.32,70000.0,15.2149,15.2398,15.1983,15.2066,70000.0
2010-07-30 10:05:00,18.33,18.38,18.29,18.29,97200.0,15.2149,15.2564,15.1817,15.1817,97200.0
2010-07-30 10:10:00,18.29,18.31,18.27,18.29,76000.0,15.1817,15.1983,15.1651,15.1817,76000.0
2010-07-30 10:15:00,18.29,18.3,18.24,18.25,73600.0,15.1817,15.19,15.1402,15.1485,73600.0
2010-07-30 10:20:00,18.25,18.3,18.25,18.27,59600.0,15.1485,15.19,15.1485,15.1651,59600.0
2010-07-30 10:25:00,18.26,18.32,18.25,18.32,27200.0,15.1568,15.2066,15.1485,15.2066,27200.0
2010-07-30 10:30:00,18.33,18.37,18.33,18.33,90000.0,15.2149,15.2481,15.2149,15.2149,90000.0
2010-07-30 10:35:00,18.34,18.36,18.32,18.35,36000.0,15.2232,15.2398,15.2066,15.2315,36000.0
2010-07-30 10:40:00,18.34,18.41,18.34,18.39,105600.0,15.2232,15.2813,15.2232,15.2647,105600.0
2010-07-30 10:45:00,18.39,18.43,18.39,18.42,84400.0,15.2647,15.2979,15.2647,15.2896,84400.0
2010-07-30 10:50:00,18.41,18.42,18.36,18.37,62000.0,15.2813,15.2896,15.2398,15.2481,62000.0
2010-07-30 10:55:00,18.37,18.41,18.36,18.4,182800.0,15.2481,15.2813,15.2398,15.273,182800.0
2010-07-30 11:00:00,18.39,18.39,18.36,18.38,50000.0,15.2647,15.2647,15.2398,15.2564,50000.0
2010-07-30 11:05:00,18.38,18.4,18.37,18.4,34800.0,15.2564,15.273,15.2481,15.273,34800.0
2010-07-30 11:10:00,18.39,18.4,18.36,18.38,56000.0,15.2647,15.273,15.2398,15.2564,56000.0
2010-07-30 11:15:00,18.38,18.38,18.34,18.35,34000.0,15.2564,15.2564,15.2232,15.2315,34000.0
2010-07-30 11:20:00,18.35,18.36,18.29,18.31,68800.0,15.2315,15.2398,15.1817,15.1983,68800.0
2010-07-30 11:25:00,18.3,18.31,18.28,18.28,56400.0,15.19,15.1983,15.1734,15.1734,56400.0
2010-07-30 11:30:00,18.29,18.32,18.26,18.26,71200.0,15.1817,15.2066,15.1568,15.1568,71200.0
2010-07-30 11:35:00,18.26,18.29,18.25,18.29,66800.0,15.1568,15.1817,15.1485,15.1817,66800.0
2010-07-30 11:40:00,18.29,18.31,18.28,18.29,31600.0,15.1817,15.1983,15.1734,15.1817,31600.0
2010-07-30 11:45:00,18.29,18.32,18.28,18.3,38000.0,15.1817,15.2066,15.1734,15.19,38000.0
2010-07-30 11:50:00,18.3,18.33,18.28,18.31,50800.0,15.19,15.2149,15.1734,15.1983,50800.0
2010-07-30 11:55:00,18.31,18.33,18.29,18.32,29600.0,15.1983,15.2149,15.1817,15.2066,29600.0
2010-07-30 12:00:00,18.33,18.34,18.31,18.31,41600.0,15.2149,15.2232,15.1983,15.1983,41600.0
2010-07-30 12:05:00,18.32,18.34,18.31,18.33,53600.0,15.2066,15.2232,15.1983,15.2149,53600.0
2010-07-30 12:10:00,18.33,18.33,18.27,18.31,47200.0,15.2149,15.2149,15.1651,15.1983,47200.0
2010-07-30 12:15:00,18.31,18.32,18.28,18.31,67600.0,15.1983,15.2066,15.1734,15.1983,67600.0
2010-07-30 12:20:00,18.31,18.32,18.29,18.32,30400.0,15.1983,15.2066,15.1817,15.2066,30400.0
2010-07-30 12:25:00,18.32,18.33,18.31,18.32,29600.0,15.2066,15.2149,15.1983,15.2066,29600.0
2010-07-30 12:30:00,18.32,18.35,18.31,18.35,153600.0,15.2066,15.2315,15.1983,15.2315,153600.0
2010-07-30 12:35:00,18.35,18.37,18.35,18.36,44800.0,15.2315,15.2481,15.2315,15.2398,44800.0
2010-07-30 12:40:00,18.36,18.4,18.36,18.39,178800.0,15.2398,15.273,15.2398,15.2647,178800.0
2010-07-30 12:45:00,18.39,18.39,18.35,18.35,74400.0,15.2647,15.2647,15.2315,15.2315,74400.0
2010-07-30 12:50:00,18.35,18.35,18.33,18.34,67600.0,15.2315,15.2315,15.2149,15.2232,67600.0
2010-07-30 12:55:00,18.34,18.36,18.33,18.34,54400.0,15.2232,15.2398,15.2149,15.2232,54400.0
2010-07-30 13:00:00,18.34,18.36,18.34,18.34,32400.0,15.2232,15.2398,15.2232,15.2232,32400.0
2010-07-30 13:05:00,18.34,18.36,18.34,18.34,33200.0,15.2232,15.2398,15.2232,15.2232,33200.0
2010-07-30 13:10:00,18.34,18.34,18.32,18.34,69600.0,15.2232,15.2232,15.2066,15.2232,69600.0
2010-07-30 13:15:00,18.34,18.35,18.3,18.32,79600.0,15.2232,15.2315,15.19,15.2066,79600.0
2010-07-30 13:20:00,18.32,18.33,18.3,18.32,63600.0,15.2066,15.2149,15.19,15.2066,63600.0
2010-07-30 13:25:00,18.32,18.35,18.32,18.34,74000.0,15.2066,15.2315,15.2066,15.2232,74000.0
2010-07-30 13:30:00,18.33,18.34,18.32,18.32,76800.0,15.2149,15.2232,15.2066,15.2066,76800.0
2010-07-30 13:35:00,18.32,18.33,18.3,18.32,83200.0,15.2066,15.2149,15.19,15.2066,83200.0
2010-07-30 13:40:00,18.32,18.34,18.32,18.33,60000.0,15.2066,15.2232,15.2066,15.2149,60000.0
2010-07-30 13:45:00,18.33,18.35,18.32,18.33,63600.0,15.2149,15.2315,15.2066,15.2149,63600.0
2010-07-30 13:50:00,18.33,18.34,18.33,18.34,50400.0,15.2149,15.2232,15.2149,15.2232,50400.0
2010-07-30 13:55:00,18.33,18.33,18.28,18.28,152000.0,15.2149,15.2149,15.1734,15.1734,152000.0
2010-07-30 14:00:00,18.28,18.3,18.28,18.29,140400.0,15.1734,15.19,15.1734,15.1817,140400.0
2010-07-30 14:05:00,18.29,18.31,18.28,18.3,136800.0,15.1817,15.1983,15.1734,15.19,136800.0
2010-07-30 14:10:00,18.3,18.35,18.3,18.33,106400.0,15.19,15.2315,15.19,15.2149,106400.0
2010-07-30 14:15:00,18.34,18.37,18.34,18.36,62400.0,15.2232,15.2481,15.2232,15.2398,62400.0
2010-07-30 14:20:00,18.36,18.38,18.35,18.36,57600.0,15.2398,15.2564,15.2315,15.2398,57600.0
2010-07-30 14:25:00,18.36,18.39,18.35,18.36,92800.0,15.2398,15.2647,15.2315,15.2398,92800.0
2010-07-30 14:30:00,18.37,18.38,18.35,18.37,59600.0,15.2481,15.2564,15.2315,15.2481,59600.0
2010-07-30 14:35:00,18.36,18.37,18.35,18.35,77200.0,15.2398,15.2481,15.2315,15.2315,77200.0
2010-07-30 14:40:00,18.35,18.39,18.35,18.37,125200.0,15.2315,15.2647,15.2315,15.2481,125200.0
2010-07-30 14:45:00,18.37,18.38,18.34,18.36,106800.0,15.2481,15.2564,15.2232,15.2398,106800.0
2010-07-30 14:50:00,18.36,18.38,18.35,18.36,105600.0,15.2398,15.2564,15.2315,15.2398,105600.0
2010-07-30 14:55:00,18.36,18.37,18.34,18.35,126800.0,15.2398,15.2481,15.2232,15.2315,126800.0
2010-07-30 15:00:00,18.35,18.36,18.34,18.35,156000.0,15.2315,15.2398,15.2232,15.2315,156000.0
2010-07-30 15:05:00,18.35,18.39,18.35,18.38,97600.0,15.2315,15.2647,15.2315,15.2564,97600.0
2010-07-30 15:10:00,18.38,18.4,18.38,18.39,183600.0,15.2564,15.273,15.2564,15.2647,183600.0
2010-07-30 15:15:00,18.39,18.43,18.39,18.41,123600.0,15.2647,15.2979,15.2647,15.2813,123600.0
2010-07-30 15:20:00,18.41,18.47,18.4,18.46,172400.0,15.2813,15.3311,15.273,15.3228,172400.0
2010-07-30 15:25:00,18.46,18.48,18.43,18.45,147600.0,15.3228,15.3394,15.2979,15.3145,147600.0
2010-07-30 15:30:00,18.45,18.47,18.43,18.45,233600.0,15.3145,15.3311,15.2979,15.3145,233600.0
2010-07-30 15:35:00,18.45,18.46,18.42,18.43,184000.0,15.3145,15.3228,15.2896,15.2979,184000.0
2010-07-30 15:40:00,18.42,18.45,18.42,18.45,279600.0,15.2896,15.3145,15.2896,15.3145,279600.0
2010-07-30 15:45:00,18.45,18.49,18.43,18.43,452000.0,15.3145,15.3477,15.2979,15.2979,452000.0
2010-07-30 15:50:00,18.43,18.45,18.43,18.44,290800.0,15.2979,15.3145,15.2979,15.3062,290800.0
2010-07-30 15:55:00,18.44,18.44,18.4,18.4,484800.0,15.3062,15.3062,15.273,15.273,484800.0
2010-08-02 09:30:00,18.6,18.74,18.55,18.72,414000.0,15.439,15.5552,15.3975,15.5386,414000.0
2010-08-02 09:35:00,18.72,18.73,18.67,18.67,126000.0,15.5386,15.5469,15.4971,15.4971,126000.0
2010-08-02 09:40:00,18.67,18.67,18.63,18.64,123600.0,15.4971,15.4971,15.4639,15.4722,123600.0
2010-08-02 09:45:00,18.64,18.66,18.63,18.65,57600.0,15.4722,15.4888,15.4639,15.4805,57600.0
2010-08-02 09:50:00,18.66,18.66,18.62,18.64,50400.0,15.4888,15.4888,15.4556,15.4722,50400.0
2010-08-02 09:55:00,18.63,18.63,18.61,18.62,78800.0,15.4639,15.4639,15.4473,15.4556,78800.0
2010-08-02 10:00:00,18.61,18.7,18.61,18.67,152800.0,15.4473,15.522,15.4473,15.4971,152800.0
2010-08-02 10:05:00,18.68,18.71,18.65,18.67,104000.0,15.5054,15.5303,15.4805,15.4971,104000.0
2010-08-02 10:10:00,18.67,18.7,18.65,18.68,77200.0,15.4971,15.522,15.4805,15.5054,77200.0
2010-08-02 10:15:00,18.68,18.73,18.68,18.71,108800.0,15.5054,15.5469,15.5054,15.5303,108800.0
2010-08-02 10:20:00,18.71,18.72,18.68,18.68,31200.0,15.5303,15.5386,15.5054,15.5054,31200.0
2010-08-02 10:25:00,18.68,18.7,18.67,18.68,115600.0,15.5054,15.522,15.4971,15.5054,115600.0
2010-08-02 10:30:00,18.68,18.7,18.66,18.67,88800.0,15.5054,15.522,15.4888,15.4971,88800.0
2010-08-02 10:35:00,18.67,18.67,18.64,18.64,84000.0,15.4971,15.4971,15.4722,15.4722,84000.0
2010-08-02 10:40:00,18.64,18.66,18.63,18.65,82400.0,15.4722,15.4888,15.4639,15.4805,82400.0
2010-08-02 10:45:00,18.65,18.67,18.64,18.66,77600.0,15.4805,15.4971,15.4722,15.4888,77600.0
2010-08-02 10:50:00,18.66,18.67,18.63,18.63,350800.0,15.4888,15.4971,15.4639,15.4639,350800.0
2010-08-02 10:55:00,18.63,18.64,18.61,18.61,100400.0,15.4639,15.4722,15.4473,15.4473,100400.0
2010-08-02 11:00:00,18.62,18.63,18.6,18.63,61600.0,15.4556,15.4639,15.439,15.4639,61600.0
2010-08-02 11:05:00,18.63,18.64,18.61,18.63,74800.0,15.4639,15.4722,15.4473,15.4639,74800.0
2010-08-02 11:10:00,18.63,18.64,18.6,18.6,101600.0,15.4639,15.4722,15.439,15.439,101600.0
2010-08-02 11:15:00,18.61,18.62,18.58,18.61,98400.0,15.4473,15.4556,15.4224,15.4473,98400.0
2010-08-02 11:20:00,18.61,18.61,18.59,18.6,43600.0,15.4473,15.4473,15.4307,15.439,43600.0
2010-08-02 11:25:00,18.6,18.62,18.59,18.6,96000.0,15.439,15.4556,15.4307,15.439,96000.0
2010-08-02 11:30:00,18.61,18.63,18.6,18.62,114800.0,15.4473,15.4639,15.439,15.4556,114800.0
2010-08-02 11:35:00,18.62,18.68,18.61,18.66,74000.0,15.4556,15.5054,15.4473,15.4888,74000.0
2010-08-02 11:40:00,18.67,18.69,18.67,18.68,36000.0,15.4971,15.5137,15.4971,15.5054,36000.0
2010-08-02 11:45:00,18.68,18.68,18.66,18.66,38000.0,15.5054,15.5054,15.4888,15.4888,38000.0
2010-08-02 11:50:00,18.66,18.68,18.65,18.66,33200.0,15.4888,15.5054,15.4805,15.4888,33200.0
2010-08-02 11:55:00,18.65,18.67,18.64,18.65,63200.0,15.4805,15.4971,15.4722,15.4805,63200.0
2010-08-02 12:00:00,18.65,18.66,18.63,18.63,71600.0,15.4805,15.4888,15.4639,15.4639,71600.0
2010-08-02 12:05:00,18.63,18.64,18.61,18.62,36800.0,15.4639,15.4722,15.4473,15.4556,36800.0
2010-08-02 12:10:00,18.61,18.63,18.6,18.6,48400.0,15.4473,15.4639,15.439,15.439,48400.0
2010-08-02 12:15:00,18.6,18.63,18.6,18.61,42800.0,15.439,15.4639,15.439,15.4473,42800.0
2010-08-02 12:20:00,18.61,18.61,18.58,18.58,48400.0,15.4473,15.4473,15.4224,15.4224,48400.0
2010-08-02 12:25:00,18.58,18.58,18.56,18.56,50000.0,15.4224,15.4224,15.4058,15.4058,50000.0
2010-08-02 12:30:00,18.56,18.57,18.55,18.56,116400.0,15.4058,15.4141,15.3975,15.4058,116400.0
2010-08-02 12:35:00,18.56,18.57,18.53,18.53,72800.0,15.4058,15.4141,15.3809,15.3809,72800.0
2010-08-02 12:40:00,18.53,18.54,18.52,18.52,44000.0,15.3809,15.3892,15.3726,15.3726,44000.0
2010-08-02 12:45:00,18.53,18.53,18.5,18.5,96000.0,15.3809,15.3809,15.356,15.356,96000.0
2010-08-02 12:50:00,18.5,18.54,18.5,18.53,52800.0,15.356,15.3892,15.356,15.3809,52800.0
2010-08-02 12:55:00,18.53,18.54,18.52,18.52,82400.0,15.3809,15.3892,15.3726,15.3726,82400.0
2010-08-02 13:00:00,18.53,18.53,18.52,18.53,172000.0,15.3809,15.3809,15.3726,15.3809,172000.0
2010-08-02 13:05:00,18.53,18.53,18.51,18.51,41600.0,15.3809,15.3809,15.3643,15.3643,41600.0
2010-08-02 13:10:00,18.51,18.53,18.51,18.52,128400.0,15.3643,15.3809,15.3643,15.3726,128400.0
2010-08-02 13:15:00,18.52,18.53,18.51,18.51,23200.0,15.3726,15.3809,15.3643,15.3643,23200.0
2010-08-02 13:20:00,18.52,18.53,18.51,18.52,52400.0,15.3726,15.3809,15.3643,15.3726,52400.0
2010-08-02 13:25:00,18.52,18.53,18.49,18.5,197600.0,15.3726,15.3809,15.3477,15.356,197600.0
2010-08-02 13:30:00,18.5,18.5,18.49,18.5,157600.0,15.356,15.356,15.3477,15.356,157600.0
2010-08-02 13:35:00,18.51,18.52,18.49,18.52,66000.0,15.3643,15.3726,15.3477,15.3726,66000.0
2010-08-02 13:40:00,18.52,18.55,18.52,18.54,97200.0,15.3726,15.3975,15.3726,15.3892,97200.0
2010-08-02 13:45:00,18.54,18.55,18.52,18.53,74800.0,15.3892,15.3975,15.3726,15.3809,74800.0
2010-08-02 13:50:00,18.53,18.54,18.51,18.53,298800.0,15.3809,15.3892,15.3643,15.3809,298800.0
2010-08-02 13:55:00,18.53,18.54,18.52,18.53,37600.0,15.3809,15.3892,15.3726,15.3809,37600.0
2010-08-02 14:00:00,18.53,18.56,18.52,18.53,86800.0,15.3809,15.4058,15.3726,15.3809,86800.0
2010-08-02 14:05:00,18.52,18.52,18.5,18.51,100000.0,15.3726,15.3726,15.356,15.3643,100000.0
2010-08-02 14:10:00,18.51,18.55,18.51,18.55,83600.0,15.3643,15.3975,15.3643,15.3975,83600.0
2010-08-02 14:15:00,18.55,18.57,18.53,18.54,100000.0,15.3975,15.4141,15.3809,15.3892,100000.0
2010-08-02 14:20:00,18.54,18.54,18.5,18.53,98800.0,15.3892,15.3892,15.356,15.3809,98800.0
2010-08-02 14:25:00,18.52,18.52,18.51,18.52,60000.0,15.3726,15.3726,15.3643,15.3726,60000.0
2010-08-02 14:30:00,18.53,18.57,18.53,18.57,81200.0,15.3809,15.4141,15.3809,15.4141,81200.0
2010-08-02 14:35:00,18.57,18.6,18.55,18.59,182800.0,15.4141,15.439,15.3975,15.4307,182800.0
2010-08-02 14:40:00,18.58,18.6,18.58,18.59,108400.0,15.4224,15.439,15.4224,15.4307,108400.0
2010-08-02 14:45:00,18.6,18.6,18.57,18.58,62000.0,15.439,15.439,15.4141,15.4224,62000.0
2010-08-02 14:50:00,18.57,18.6,18.57,18.57,78400.0,15.4141,15.439,15.4141,15.4141,78400.0
2010-08-02 14:55:00,18.57,18.6,18.57,18.58,72000.0,15.4141,15.439,15.4141,15.4224,72000.0
2010-08-02 15:00:00,18.58,18.59,18.55,18.55,155200.0,15.4224,15.4307,15.3975,15.3975,155200.0
2010-08-02 15:05:00,18.55,18.58,18.55,18.57,106400.0,15.3975,15.4224,15.3975,15.4141,106400.0
2010-08-02 15:10:00,18.57,18.57,18.55,18.56,113200.0,15.4141,15.4141,15.3975,15.4058,113200.0
2010-08-02 15:15:00,18.56,18.58,18.56,18.57,144000.0,15.4058,15.4224,15.4058,15.4141,144000.0
2010-08-02 15:20:00,18.57,18.59,18.56,18.57,129200.0,15.4141,15.4307,15.4058,15.4141,129200.0
2010-08-02 15:25:00,18.57,18.57,18.55,18.55,134400.0,15.4141,15.4141,15.3975,15.3975,134400.0
2010-08-02 15:30:00,18.55,18.58,18.55,18.58,245200.0,15.3975,15.4224,15.3975,15.4224,245200.0
2010-08-02 15:35:00,18.57,18.59,18.56,18.56,255600.0,15.4141,15.4307,15.4058,15.4058,255600.0
2010-08-02 15:40:00,18.56,18.58,18.56,18.58,286800.0,15.4058,15.4224,15.4058,15.4224,286800.0
2010-08-02 15:45:00,18.58,18.6,18.57,18.57,549200.0,15.4224,15.439,15.4141,15.4141,549200.0
2010-08-02 15:50:00,18.57,18.6,18.57,18.6,443600.0,15.4141,15.439,15.4141,15.439,443600.0
2010-08-02 15:55:00,18.6,18.6,18.55,18.58,624000.0,15.439,15.439,15.3975,15.4224,624000.0
2010-08-03 09:30:00,18.55,18.55,18.44,18.49,106400.0,15.3975,15.3975,15.3062,15.3477,106400.0
2010-08-03 09:35:00,18.49,18.53,18.49,18.52,53600.0,15.3477,15.3809,15.3477,15.3726,53600.0
2010-08-03 09:40:00,18.51,18.51,18.46,18.48,40000.0,15.3643,15.3643,15.3228,15.3394,40000.0
2010-08-03 09:45:00,18.48,18.48,18.41,18.42,134000.0,15.3394,15.3394,15.2813,15.2896,134000.0
2010-08-03 09:50:00,18.41,18.42,18.38,18.38,154400.0,15.2813,15.2896,15.2564,15.2564,154400.0
2010-08-03 09:55:00,18.38,18.39,18.36,18.37,157200.0,15.2564,15.2647,15.2398,15.2481,157200.0
2010-08-03 10:00:00,18.36,18.36,18.3,18.35,331200.0,15.2398,15.2398,15.19,15.2315,331200.0
2010-08-03 10:05:00,18.34,18.4,18.34,18.38,190800.0,15.2232,15.273,15.2232,15.2564,190800.0
2010-08-03 10:10:00,18.37,18.37,18.35,18.35,71600.0,15.2481,15.2481,15.2315,15.2315,71600.0
2010-08-03 10:15:00,18.36,18.39,18.34,18.38,46400.0,15.2398,15.2647,15.2232,15.2564,46400.0
2010-08-03 10:20:00,18.38,18.4,18.37,18.38,48000.0,15.2564,15.273,15.2481,15.2564,48000.0
2010-08-03 10:25:00,18.38,18.39,18.36,18.38,94800.0,15.2564,15.2647,15.2398,15.2564,94800.0
2010-08-03 10:30:00,18.38,18.4,18.36,18.39,112800.0,15.2564,15.273,15.2398,15.2647,112800.0
2010-08-03 10:35:00,18.39,18.43,18.38,18.42,130400.0,15.2647,15.2979,15.2564,15.2896,130400.0
2010-08-03 10:40:00,18.42,18.44,18.41,18.44,108000.0,15.2896,15.3062,15.2813,15.3062,108000.0
2010-08-03 10:45:00,18.44,18.5,18.44,18.49,113600.0,15.3062,15.356,15.3062,15.3477,113600.0
2010-08-03 10:50:00,18.48,18.49,18.47,18.47,125200.0,15.3394,15.3477,15.3311,15.3311,125200.0
2010-08-03 10:55:00,18.47,18.47,18.44,18.45,59600.0,15.3311,15.3311,15.3062,15.3145,59600.0
2010-08-03 11:00:00,18.45,18.45,18.41,18.41,67600.0,15.3145,15.3145,15.2813,15.2813,67600.0
2010-08-03 11:05:00,18.41,18.41,18.38,18.39,59200.0,15.2813,15.2813,15.2564,15.2647,59200.0
2010-08-03 11:10:00,18.39,18.41,18.38,18.4,91600.0,15.2647,15.2813,15.2564,15.273,91600.0
2010-08-03 11:15:00,18.4,18.41,18.39,18.4,78400.0,15.273,15.2813,15.2647,15.273,78400.0
2010-08-03 11:20:00,18.41,18.41,18.37,18.37,141600.0,15.2813,15.2813,15.2481,15.2481,141600.0
2010-08-03 11:25:00,18.37,18.37,18.34,18.36,98000.0,15.2481,15.2481,15.2232,15.2398,98000.0
2010-08-03 11:30:00,18.36,18.4,18.35,18.39,115200.0,15.2398,15.273,15.2315,15.2647,115200.0
2010-08-03 11:35:00,18.4,18.43,18.39,18.43,138400.0,15.273,15.2979,15.2647,15.2979,138400.0
2010-08-03 11:40:00,18.44,18.47,18.44,18.44,60800.0,15.3062,15.3311,15.3062,15.3062,60800.0
2010-08-03 11:45:00,18.44,18.45,18.42,18.42,58400.0,15.3062,15.3145,15.2896,15.2896,58400.0
2010-08-03 11:50:00,18.42,18.44,18.42,18.43,25200.0,15.2896,15.3062,15.2896,15.2979,25200.0
2010-08-03 11:55:00,18.43,18.43,18.41,18.42,52800.0,15.2979,15.2979,15.2813,15.2896,52800.0
2010-08-03 12:00:00,18.42,18.42,18.39,18.4,144400.0,15.2896,15.2896,15.2647,15.273,144400.0
2010-08-03 12:05:00,18.4,18.4,18.37,18.38,142800.0,15.273,15.273,15.2481,15.2564,142800.0
2010-08-03 12:10:00,18.38,18.38,18.36,18.36,110800.0,15.2564,15.2564,15.2398,15.2398,110800.0
2010-08-03 12:15:00,18.36,18.37,18.34,18.34,126400.0,15.2398,15.2481,15.2232,15.2232,126400.0
2010-08-03 12:20:00,18.35,18.35,18.33,18.35,178800.0,15.2315,15.2315,15.2149,15.2315,178800.0
2010-08-03 12:25:00,18.36,18.36,18.3,18.33,92800.0,15.2398,15.2398,15.19,15.2149,92800.0
2010-08-03 12:30:00,18.33,18.36,18.33,18.35,58000.0,15.2149,15.2398,15.2149,15.2315,58000.0
2010-08-03 12:35:00,18.35,18.37,18.35,18.37,49600.0,15.2315,15.2481,15.2315,15.2481,49600.0
2010-08-03 12:40:00,18.37,18.39,18.36,18.37,32800.0,15.2481,15.2647,15.2398,15.2481,32800.0
2010-08-03 12:45:00,18.37,18.37,18.35,18.36,54000.0,15.2481,15.2481,15.2315,15.2398,54000.0
2010-08-03 12:50:00,18.36,18.4,18.36,18.4,45200.0,15.2398,15.273,15.2398,15.273,45200.0
2010-08-03 12:55:00,18.4,18.41,18.38,18.38,67200.0,15.273,15.2813,15.2564,15.2564,67200.0
2010-08-03 13:00:00,18.38,18.39,18.35,18.36,103600.0,15.2564,15.2647,15.2315,15.2398,103600.0
2010-08-03 13:05:00,18.36,18.37,18.35,18.36,67200.0,15.2398,15.2481,15.2315,15.2398,67200.0
2010-08-03 13:10:00,18.35,18.38,18.35,18.38,76400.0,15.2315,15.2564,15.2315,15.2564,76400.0
2010-08-03 13:15:00,18.38,18.38,18.36,18.37,52400.0,15.2564,15.2564,15.2398,15.2481,52400.0
2010-08-03 13:20:00,18.37,18.39,18.36,18.39,36800.0,15.2481,15.2647,15.2398,15.2647,36800.0
2010-08-03 13:25:00,18.39,18.4,18.37,18.37,53600.0,15.2647,15.273,15.2481,15.2481,53600.0
2010-08-03 13:30:00,18.37,18.4,18.37,18.4,69600.0,15.2481,15.273,15.2481,15.273,69600.0
2010-08-03 13:35:00,18.4,18.4,18.37,18.37,70800.0,15.273,15.273,15.2481,15.2481,70800.0
2010-08-03 13:40:00,18.37,18.39,18.35,18.36,191600.0,15.2481,15.2647,15.2315,15.2398,191600.0
2010-08-03 13:45:00,18.36,18.38,18.36,18.36,214000.0,15.2398,15.2564,15.2398,15.2398,214000.0
2010-08-03 13:50:00,18.36,18.38,18.34,18.38,36800.0,15.2398,15.2564,15.2232,15.2564,36800.0
2010-08-03 13:55:00,18.38,18.38,18.35,18.36,54000.0,15.2564,15.2564,15.2315,15.2398,54000.0
2010-08-03 14:00:00,18.35,18.37,18.35,18.37,92400.0,15.2315,15.2481,15.2315,15.2481,92400.0
2010-08-03 14:05:00,18.37,18.37,18.35,18.36,227200.0,15.2481,15.2481,15.2315,15.2398,227200.0
2010-08-03 14:10:00,18.36,18.37,18.34,18.34,183600.0,15.2398,15.2481,15.2232,15.2232,183600.0
2010-08-03 14:15:00,18.34,18.38,18.34,18.35,89600.0,15.2232,15.2564,15.2232,15.2315,89600.0
2010-08-03 14:20:00,18.35,18.37,18.34,18.35,136000.0,15.2315,15.2481,15.2232,15.2315,136000.0
2010-08-03 14:25:00,18.35,18.36,18.35,18.36,92400.0,15.2315,15.2398,15.2315,15.2398,92400.0
2010-08-03 14:30:00,18.36,18.36,18.35,18.35,134400.0,15.2398,15.2398,15.2315,15.2315,134400.0
2010-08-03 14:35:00,18.35,18.35,18.32,18.33,300800.0,15.2315,15.2315,15.2066,15.2149,300800.0
2010-08-03 14:40:00,18.33,18.33,18.3,18.3,374000.0,15.2149,15.2149,15.19,15.19,374000.0
2010-08-03 14:45:00,18.3,18.31,18.29,18.29,411600.0,15.19,15.1983,15.1817,15.1817,411600.0
2010-08-03 14:50:00,18.29,18.31,18.29,18.3,140400.0,15.1817,15.1983,15.1817,15.19,140400.0
2010-08-03 14:55:00,18.3,18.3,18.28,18.3,244400.0,15.19,15.19,15.1734,15.19,244400.0
2010-08-03 15:00:00,18.3,18.3,18.27,18.28,261600.0,15.19,15.19,15.1651,15.1734,261600.0
2010-08-03 15:05:00,18.28,18.28,18.26,18.27,358000.0,15.1734,15.1734,15.1568,15.1651,358000.0
2010-08-03 15:10:00,18.27,18.29,18.26,18.26,429600.0,15.1651,15.1817,15.1568,15.1568,429600.0
2010-08-03 15:15:00,18.26,18.28,18.25,18.25,361200.0,15.1568,15.1734,15.1485,15.1485,361200.0
2010-08-03 15:20:00,18.25,18.25,18.22,18.24,327600.0,15.1485,15.1485,15.1236,15.1402,327600.0
2010-08-03 15:25:00,18.24,18.25,18.23,18.25,195600.0,15.1402,15.1485,15.1319,15.1485,195600.0
2010-08-03 15:30:00,18.25,18.27,18.25,18.25,306800.0,15.1485,15.1651,15.1485,15.1485,306800.0
2010-08-03 15:35:00,18.25,18.25,18.23,18.24,306000.0,15.1485,15.1485,15.1319,15.1402,306000.0
2010-08-03 15:40:00,18.24,18.25,18.21,18.24,232800.0,15.1402,15.1485,15.1153,15.1402,232800.0
2010-08-03 15:45:00,18.25,18.27,18.24,18.26,564800.0,15.1485,15.1651,15.1402,15.1568,564800.0
2010-08-03 15:50:00,18.26,18.28,18.24,18.24,436000.0,15.1568,15.1734,15.1402,15.1402,436000.0
2010-08-03 15:55:00,18.25,18.28,18.24,18.27,695200.0,15.1485,15.1734,15.1402,15.1651,695200.0
2010-08-04 09:30:00,18.3,18.43,18.28,18.42,108000.0,15.19,15.2979,15.1734,15.2896,108000.0
2010-08-04 09:35:00,18.42,18.42,18.34,18.4,68400.0,15.2896,15.2896,15.2232,15.273,68400.0
2010-08-04 09:40:00,18.4,18.41,18.36,18.38,41600.0,15.273,15.2813,15.2398,15.2564,41600.0
2010-08-04 09:45:00,18.39,18.42,18.39,18.4,60400.0,15.2647,15.2896,15.2647,15.273,60400.0
2010-08-04 09:50:00,18.41,18.42,18.39,18.4,67200.0,15.2813,15.2896,15.2647,15.273,67200.0
2010-08-04 09:55:00,18.39,18.43,18.38,18.43,59200.0,15.2647,15.2979,15.2564,15.2979,59200.0
2010-08-04 10:00:00,18.44,18.52,18.44,18.49,125600.0,15.3062,15.3726,15.3062,15.3477,125600.0
2010-08-04 10:05:00,18.48,18.5,18.44,18.46,74400.0,15.3394,15.356,15.3062,15.3228,74400.0
2010-08-04 10:10:00,18.45,18.45,18.43,18.45,38000.0,15.3145,15.3145,15.2979,15.3145,38000.0
2010-08-04 10:15:00,18.45,18.46,18.39,18.39,48800.0,15.3145,15.3228,15.2647,15.2647,48800.0
2010-08-04 10:20:00,18.39,18.41,18.37,18.39,68800.0,15.2647,15.2813,15.2481,15.2647,68800.0
2010-08-04 10:25:00,18.4,18.43,18.38,18.42,20400.0,15.273,15.2979,15.2564,15.2896,20400.0
2010-08-04 10:30:00,18.42,18.46,18.42,18.43,56800.0,15.2896,15.3228,15.2896,15.2979,56800.0
2010-08-04 10:35:00,18.42,18.43,18.4,18.42,80000.0,15.2896,15.2979,15.273,15.2896,80000.0
2010-08-04 10:40:00,18.41,18.45,18.41,18.45,58800.0,15.2813,15.3145,15.2813,15.3145,58800.0
2010-08-04 10:45:00,18.46,18.48,18.45,18.45,115200.0,15.3228,15.3394,15.3145,15.3145,115200.0
2010-08-04 10:50:00,18.45,18.48,18.43,18.44,68800.0,15.3145,15.3394,15.2979,15.3062,68800.0
2010-08-04 10:55:00,18.45,18.47,18.45,18.47,56800.0,15.3145,15.3311,15.3145,15.3311,56800.0
2010-08-04 11:00:00,18.48,18.48,18.45,18.46,84400.0,15.3394,15.3394,15.3145,15.3228,84400.0
2010-08-04 11:05:00,18.45,18.5,18.45,18.48,51200.0,15.3145,15.356,15.3145,15.3394,51200.0
2010-08-04 11:10:00,18.49,18.5,18.48,18.49,42400.0,15.3477,15.356,15.3394,15.3477,42400.0
2010-08-04 11:15:00,18.49,18.5,18.48,18.49,37200.0,15.3477,15.356,15.3394,15.3477,37200.0
2010-08-04 11:20:00,18.49,18.51,18.48,18.5,63200.0,15.3477,15.3643,15.3394,15.356,63200.0
2010-08-04 11:25:00,18.5,18.52,18.49,18.51,50400.0,15.356,15.3726,15.3477,15.3643,50400.0
2010-08-04 11:30:00,18.5,18.51,18.48,18.49,76800.0,15.356,15.3643,15.3394,15.3477,76800.0
2010-08-04 11:35:00,18.49,18.5,18.48,18.49,65600.0,15.3477,15.356,15.3394,15.3477,65600.0
2010-08-04 11:40:00,18.49,18.51,18.48,18.51,77600.0,15.3477,15.3643,15.3394,15.3643,77600.0
2010-08-04 11:45:00,18.51,18.52,18.49,18.5,55600.0,15.3643,15.3726,15.3477,15.356,55600.0
2010-08-04 11:50:00,18.5,18.54,18.5,18.53,68000.0,15.356,15.3892,15.356,15.3809,68000.0
2010-08-04 11:55:00,18.53,18.53,18.5,18.52,121600.0,15.3809,15.3809,15.356,15.3726,121600.0
2010-08-04 12:00:00,18.52,18.54,18.5,18.53,76000.0,15.3726,15.3892,15.356,15.3809,76000.0
2010-08-04 12:05:00,18.53,18.53,18.51,18.52,62800.0,15.3809,15.3809,15.3643,15.3726,62800.0
2010-08-04 12:10:00,18.52,18.54,18.52,18.54,113600.0,15.3726,15.3892,15.3726,15.3892,113600.0
2010-08-04 12:15:00,18.53,18.54,18.52,18.53,49600.0,15.3809,15.3892,15.3726,15.3809,49600.0
2010-08-04 12:20:00,18.53,18.56,18.53,18.56,104800.0,15.3809,15.4058,15.3809,15.4058,104800.0
2010-08-04 12:25:00,18.56,18.58,18.56,18.56,56800.0,15.4058,15.4224,15.4058,15.4058,56800.0
2010-08-04 12:30:00,18.56,18.58,18.56,18.57,58400.0,15.4058,15.4224,15.4058,15.4141,58400.0
2010-08-04 12:35:00,18.57,18.58,18.55,18.56,69200.0,15.4141,15.4224,15.3975,15.4058,69200.0
2010-08-04 12:40:00,18.57,18.57,18.55,18.56,150800.0,15.4141,15.4141,15.3975,15.4058,150800.0
2010-08-04 12:45:00,18.56,18.59,18.56,18.58,89600.0,15.4058,15.4307,15.4058,15.4224,89600.0
2010-08-04 12:50:00,18.58,18.59,18.57,18.58,101600.0,15.4224,15.4307,15.4141,15.4224,101600.0
2010-08-04 12:55:00,18.58,18.59,18.57,18.57,55200.0,15.4224,15.4307,15.4141,15.4141,55200.0
2010-08-04 13:00:00,18.57,18.58,18.57,18.57,162400.0,15.4141,15.4224,15.4141,15.4141,162400.0
2010-08-04 13:05:00,18.57,18.57,18.55,18.56,152400.0,15.4141,15.4141,15.3975,15.4058,152400.0
2010-08-04 13:10:00,18.56,18.56,18.54,18.54,126000.0,15.4058,15.4058,15.3892,15.3892,126000.0
2010-08-04 13:15:00,18.54,18.56,18.54,18.55,142000.0,15.3892,15.4058,15.3892,15.3975,142000.0
2010-08-04 13:20:00,18.54,18.57,18.52,18.52,73600.0,15.3892,15.4141,15.3726,15.3726,73600.0
2010-08-04 13:25:00,18.52,18.55,18.52,18.55,91200.0,15.3726,15.3975,15.3726,15.3975,91200.0
2010-08-04 13:30:00,18.54,18.55,18.53,18.54,110000.0,15.3892,15.3975,15.3809,15.3892,110000.0
2010-08-04 13:35:00,18.54,18.56,18.53,18.56,131600.0,15.3892,15.4058,15.3809,15.4058,131600.0
2010-08-04 13:40:00,18.56,18.56,18.53,18.55,52400.0,15.4058,15.4058,15.3809,15.3975,52400.0
2010-08-04 13:45:00,18.55,18.55,18.53,18.54,47200.0,15.3975,15.3975,15.3809,15.3892,47200.0
2010-08-04 13:50:00,18.54,18.55,18.53,18.54,90000.0,15.3892,15.3975,15.3809,15.3892,90000.0
2010-08-04 13:55:00,18.54,18.54,18.51,18.52,80400.0,15.3892,15.3892,15.3643,15.3726,80400.0
2010-08-04 14:00:00,18.53,18.56,18.51,18.53,153200.0,15.3809,15.4058,15.3643,15.3809,153200.0
2010-08-04 14:05:00,18.54,18.54,18.51,18.53,128400.0,15.3892,15.3892,15.3643,15.3809,128400.0
2010-08-04 14:10:00,18.54,18.56,18.51,18.52,154400.0,15.3892,15.4058,15.3643,15.3726,154400.0
2010-08-04 14:15:00,18.52,18.55,18.52,18.53,77200.0,15.3726,15.3975,15.3726,15.3809,77200.0
2010-08-04 14:20:00,18.53,18.54,18.52,18.54,68400.0,15.3809,15.3892,15.3726,15.3892,68400.0
2010-08-04 14:25:00,18.54,18.57,18.54,18.57,112800.0,15.3892,15.4141,15.3892,15.4141,112800.0
2010-08-04 14:30:00,18.57,18.59,18.56,18.57,137600.0,15.4141,15.4307,15.4058,15.4141,137600.0
2010-08-04 14:35:00,18.57,18.59,18.55,18.56,165600.0,15.4141,15.4307,15.3975,15.4058,165600.0
2010-08-04 14:40:00,18.56,18.59,18.55,18.58,738800.0,15.4058,15.4307,15.3975,15.4224,738800.0
2010-08-04 14:45:00,18.58,18.58,18.56,18.56,147600.0,15.4224,15.4224,15.4058,15.4058,147600.0
2010-08-04 14:50:00,18.56,18.57,18.54,18.55,446800.0,15.4058,15.4141,15.3892,15.3975,446800.0
2010-08-04 14:55:00,18.55,18.56,18.53,18.55,118400.0,15.3975,15.4058,15.3809,15.3975,118400.0
2010-08-04 15:00:00,18.56,18.56,18.54,18.56,126400.0,15.4058,15.4058,15.3892,15.4058,126400.0
2010-08-04 15:05:00,18.56,18.56,18.53,18.54,314000.0,15.4058,15.4058,15.3809,15.3892,314000.0
2010-08-04 15:10:00,18.54,18.55,18.52,18.52,227600.0,15.3892,15.3975,15.3726,15.3726,227600.0
2010-08-04 15:15:00,18.52,18.55,18.52,18.53,293200.0,15.3726,15.3975,15.3726,15.3809,293200.0
2010-08-04 15:20:00,18.53,18.56,18.52,18.54,180400.0,15.3809,15.4058,15.3726,15.3892,180400.0
2010-08-04 15:25:00,18.54,18.55,18.54,18.54,194800.0,15.3892,15.3975,15.3892,15.3892,194800.0
2010-08-04 15:30:00,18.54,18.56,18.54,18.55,262400.0,15.3892,15.4058,15.3892,15.3975,262400.0
2010-08-04 15:35:00,18.55,18.56,18.53,18.55,309200.0,15.3975,15.4058,15.3809,15.3975,309200.0
2010-08-04 15:40:00,18.55,18.56,18.55,18.56,261200.0,15.3975,15.4058,15.3975,15.4058,261200.0
2010-08-04 15:45:00,18.56,18.56,18.54,18.54,392000.0,15.4058,15.4058,15.3892,15.3892,392000.0
2010-08-04 15:50:00,18.54,18.55,18.51,18.52,459600.0,15.3892,15.3975,15.3643,15.3726,459600.0
2010-08-04 15:55:00,18.52,18.52,18.49,18.51,1000000.0,15.3726,15.3726,15.3477,15.3643,1000000.0
2010-08-05 09:30:00,18.36,18.41,18.33,18.36,96800.0,15.2398,15.2813,15.2149,15.2398,96800.0
2010-08-05 09:35:00,18.35,18.39,18.33,18.37,90800.0,15.2315,15.2647,15.2149,15.2481,90800.0
2010-08-05 09:40:00,18.36,18.39,18.36,18.38,95600.0,15.2398,15.2647,15.2398,15.2564,95600.0
2010-08-05 09:45:00,18.38,18.43,18.38,18.42,79200.0,15.2564,15.2979,15.2564,15.2896,79200.0
2010-08-05 09:50:00,18.43,18.45,18.43,18.45,34800.0,15.2979,15.3145,15.2979,15.3145,34800.0
2010-08-05 09:55:00,18.45,18.46,18.43,18.44,82800.0,15.3145,15.3228,15.2979,15.3062,82800.0
2010-08-05 10:00:00,18.43,18.49,18.43,18.48,72000.0,15.2979,15.3477,15.2979,15.3394,72000.0
2010-08-05 10:05:00,18.48,18.49,18.45,18.46,60000.0,15.3394,15.3477,15.3145,15.3228,60000.0
2010-08-05 10:10:00,18.46,18.5,18.46,18.49,64400.0,15.3228,15.356,15.3228,15.3477,64400.0
2010-08-05 10:15:00,18.49,18.5,18.44,18.45,123600.0,15.3477,15.356,15.3062,15.3145,123600.0
2010-08-05 10:20:00,18.45,18.49,18.45,18.49,48400.0,15.3145,15.3477,15.3145,15.3477,48400.0
2010-08-05 10:25:00,18.5,18.5,18.48,18.49,34800.0,15.356,15.356,15.3394,15.3477,34800.0
2010-08-05 10:30:00,18.49,18.52,18.49,18.51,65200.0,15.3477,15.3726,15.3477,15.3643,65200.0
2010-08-05 10:35:00,18.5,18.53,18.48,18.52,34000.0,15.356,15.3809,15.3394,15.3726,34000.0
2010-08-05 10:40:00,18.52,18.52,18.47,18.48,120800.0,15.3726,15.3726,15.3311,15.3394,120800.0
2010-08-05 10:45:00,18.48,18.5,18.47,18.5,34400.0,15.3394,15.356,15.3311,15.356,34400.0
2010-08-05 10:50:00,18.5,18.5,18.47,18.48,48800.0,15.356,15.356,15.3311,15.3394,48800.0
2010-08-05 10:55:00,18.48,18.48,18.44,18.46,60800.0,15.3394,15.3394,15.3062,15.3228,60800.0
2010-08-05 11:00:00,18.46,18.48,18.44,18.46,84800.0,15.3228,15.3394,15.3062,15.3228,84800.0
2010-08-05 11:05:00,18.46,18.48,18.44,18.48,57600.0,15.3228,15.3394,15.3062,15.3394,57600.0
2010-08-05 11:10:00,18.47,18.49,18.45,18.48,34400.0,15.3311,15.3477,15.3145,15.3394,34400.0
2010-08-05 11:15:00,18.48,18.49,18.48,18.49,34000.0,15.3394,15.3477,15.3394,15.3477,34000.0
2010-08-05 11:20:00,18.49,18.52,18.49,18.51,136800.0,15.3477,15.3726,15.3477,15.3643,136800.0
2010-08-05 11:25:00,18.51,18.55,18.5,18.55,106400.0,15.3643,15.3975,15.356,15.3975,106400.0
2010-08-05 11:30:00,18.54,18.55,18.52,18.53,70800.0,15.3892,15.3975,15.3726,15.3809,70800.0
2010-08-05 11:35:00,18.52,18.52,18.49,18.52,102000.0,15.3726,15.3726,15.3477,15.3726,102000.0
2010-08-05 11:40:00,18.52,18.57,18.52,18.56,68800.0,15.3726,15.4141,15.3726,15.4058,68800.0
2010-08-05 11:45:00,18.56,18.56,18.53,18.55,74400.0,15.4058,15.4058,15.3809,15.3975,74400.0
2010-08-05 11:50:00,18.55,18.59,18.55,18.59,137600.0,15.3975,15.4307,15.3975,15.4307,137600.0
2010-08-05 11:55:00,18.58,18.58,18.54,18.55,90800.0,15.4224,15.4224,15.3892,15.3975,90800.0
2010-08-05 12:00:00,18.55,18.58,18.55,18.58,124000.0,15.3975,15.4224,15.3975,15.4224,124000.0
2010-08-05 12:05:00,18.58,18.59,18.56,18.56,57200.0,15.4224,15.4307,15.4058,15.4058,57200.0
2010-08-05 12:10:00,18.56,18.57,18.55,18.56,48800.0,15.4058,15.4141,15.3975,15.4058,48800.0
2010-08-05 12:15:00,18.56,18.57,18.55,18.55,60400.0,15.4058,15.4141,15.3975,15.3975,60400.0
2010-08-05 12:20:00,18.55,18.56,18.55,18.55,57600.0,15.3975,15.4058,15.3975,15.3975,57600.0
2010-08-05 12:25:00,18.55,18.56,18.52,18.52,66800.0,15.3975,15.4058,15.3726,15.3726,66800.0
2010-08-05 12:30:00,18.52,18.53,18.49,18.5,54000.0,15.3726,15.3809,15.3477,15.356,54000.0
2010-08-05 12:35:00,18.5,18.51,18.49,18.51,116000.0,15.356,15.3643,15.3477,15.3643,116000.0
2010-08-05 12:40:00,18.5,18.5,18.47,18.48,65200.0,15.356,15.356,15.3311,15.3394,65200.0
2010-08-05 12:45:00,18.49,18.51,18.49,18.51,72400.0,15.3477,15.3643,15.3477,15.3643,72400.0
2010-08-05 12:50:00,18.51,18.51,18.5,18.51,52000.0,15.3643,15.3643,15.356,15.3643,52000.0
2010-08-05 12:55:00,18.5,18.53,18.5,18.52,24000.0,15.356,15.3809,15.356,15.3726,24000.0
2010-08-05 13:00:00,18.52,18.53,18.51,18.52,44800.0,15.3726,15.3809,15.3643,15.3726,44800.0
2010-08-05 13:05:00,18.52,18.53,18.51,18.51,96400.0,15.3726,15.3809,15.3643,15.3643,96400.0
2010-08-05 13:10:00,18.51,18.51,18.5,18.5,38800.0,15.3643,15.3643,15.356,15.356,38800.0
2010-08-05 13:15:00,18.5,18.5,18.49,18.5,47600.0,15.356,15.356,15.3477,15.356,47600.0
2010-08-05 13:20:00,18.5,18.52,18.49,18.52,33200.0,15.356,15.3726,15.3477,15.3726,33200.0
2010-08-05 13:25:00,18.52,18.53,18.51,18.53,36400.0,15.3726,15.3809,15.3643,15.3809,36400.0
2010-08-05 13:30:00,18.53,18.54,18.53,18.53,36800.0,15.3809,15.3892,15.3809,15.3809,36800.0
2010-08-05 13:35:00,18.53,18.55,18.53,18.53,24800.0,15.3809,15.3975,15.3809,15.3809,24800.0
2010-08-05 13:40:00,18.53,18.55,18.53,18.53,27200.0,15.3809,15.3975,15.3809,15.3809,27200.0
2010-08-05 13:45:00,18.54,18.55,18.54,18.54,30000.0,15.3892,15.3975,15.3892,15.3892,30000.0
2010-08-05 13:50:00,18.54,18.54,18.52,18.53,70400.0,15.3892,15.3892,15.3726,15.3809,70400.0
2010-08-05 13:55:00,18.53,18.55,18.53,18.54,26400.0,15.3809,15.3975,15.3809,15.3892,26400.0
2010-08-05 14:00:00,18.54,18.55,18.53,18.54,28000.0,15.3892,15.3975,15.3809,15.3892,28000.0
2010-08-05 14:05:00,18.55,18.55,18.54,18.55,88800.0,15.3975,15.3975,15.3892,15.3975,88800.0
2010-08-05 14:10:00,18.55,18.56,18.54,18.55,45600.0,15.3975,15.4058,15.3892,15.3975,45600.0
2010-08-05 14:15:00,18.55,18.56,18.55,18.55,51200.0,15.3975,15.4058,15.3975,15.3975,51200.0
2010-08-05 14:20:00,18.55,18.56,18.55,18.56,38400.0,15.3975,15.4058,15.3975,15.4058,38400.0
2010-08-05 14:25:00,18.56,18.57,18.55,18.55,45600.0,15.4058,15.4141,15.3975,15.3975,45600.0
2010-08-05 14:30:00,18.55,18.56,18.54,18.55,85200.0,15.3975,15.4058,15.3892,15.3975,85200.0
2010-08-05 14:35:00,18.55,18.56,18.54,18.55,92400.0,15.3975,15.4058,15.3892,15.3975,92400.0
2010-08-05 14:40:00,18.55,18.57,18.55,18.56,50800.0,15.3975,15.4141,15.3975,15.4058,50800.0
2010-08-05 14:45:00,18.56,18.57,18.55,18.55,34400.0,15.4058,15.4141,15.3975,15.3975,34400.0
2010-08-05 14:50:00,18.55,18.56,18.54,18.56,97600.0,15.3975,15.4058,15.3892,15.4058,97600.0
2010-08-05 14:55:00,18.56,18.56,18.54,18.56,79200.0,15.4058,15.4058,15.3892,15.4058,79200.0
2010-08-05 15:00:00,18.55,18.56,18.54,18.55,560400.0,15.3975,15.4058,15.3892,15.3975,560400.0
2010-08-05 15:05:00,18.55,18.56,18.53,18.54,90800.0,15.3975,15.4058,15.3809,15.3892,90800.0
2010-08-05 15:10:00,18.54,18.55,18.54,18.54,117200.0,15.3892,15.3975,15.3892,15.3892,117200.0
2010-08-05 15:15:00,18.54,18.55,18.53,18.54,73200.0,15.3892,15.3975,15.3809,15.3892,73200.0
2010-08-05 15:20:00,18.55,18.56,18.53,18.55,535600.0,15.3975,15.4058,15.3809,15.3975,535600.0
2010-08-05 15:25:00,18.55,18.55,18.52,18.53,219200.0,15.3975,15.3975,15.3726,15.3809,219200.0
2010-08-05 15:30:00,18.53,18.54,18.51,18.51,204400.0,15.3809,15.3892,15.3643,15.3643,204400.0
2010-08-05 15:35:00,18.51,18.53,18.51,18.51,163200.0,15.3643,15.3809,15.3643,15.3643,163200.0
2010-08-05 15:40:00,18.52,18.52,18.5,18.51,210800.0,15.3726,15.3726,15.356,15.3643,210800.0
2010-08-05 15:45:00,18.51,18.51,18.48,18.5,345200.0,15.3643,15.3643,15.3394,15.356,345200.0
2010-08-05 15:50:00,18.5,18.5,18.49,18.5,412000.0,15.356,15.356,15.3477,15.356,412000.0
2010-08-05 15:55:00,18.5,18.52,18.5,18.52,435600.0,15.356,15.3726,15.356,15.3726,435600.0
2010-08-06 09:30:00,18.36,18.46,18.35,18.46,82400.0,15.2398,15.3228,15.2315,15.3228,82400.0
2010-08-06 09:35:00,18.46,18.48,18.43,18.45,89600.0,15.3228,15.3394,15.2979,15.3145,89600.0
2010-08-06 09:40:00,18.45,18.49,18.45,18.48,58400.0,15.3145,15.3477,15.3145,15.3394,58400.0
2010-08-06 09:45:00,18.49,18.49,18.44,18.46,40400.0,15.3477,15.3477,15.3062,15.3228,40400.0
2010-08-06 09:50:00,18.46,18.49,18.44,18.47,49600.0,15.3228,15.3477,15.3062,15.3311,49600.0
2010-08-06 09:55:00,18.46,18.52,18.45,18.5,36800.0,15.3228,15.3726,15.3145,15.356,36800.0
2010-08-06 10:00:00,18.51,18.52,18.46,18.47,94800.0,15.3643,15.3726,15.3228,15.3311,94800.0
2010-08-06 10:05:00,18.48,18.49,18.45,18.47,99200.0,15.3394,15.3477,15.3145,15.3311,99200.0
2010-08-06 10:10:00,18.47,18.47,18.44,18.45,84000.0,15.3311,15.3311,15.3062,15.3145,84000.0
2010-08-06 10:15:00,18.45,18.49,18.45,18.48,100400.0,15.3145,15.3477,15.3145,15.3394,100400.0
2010-08-06 10:20:00,18.48,18.48,18.46,18.48,84400.0,15.3394,15.3394,15.3228,15.3394,84400.0
2010-08-06 10:25:00,18.48,18.49,18.44,18.46,71200.0,15.3394,15.3477,15.3062,15.3228,71200.0
2010-08-06 10:30:00,18.46,18.5,18.46,18.47,45600.0,15.3228,15.356,15.3228,15.3311,45600.0
2010-08-06 10:35:00,18.47,18.48,18.38,18.38,78800.0,15.3311,15.3394,15.2564,15.2564,78800.0
2010-08-06 10:40:00,18.38,18.38,18.33,18.35,144800.0,15.2564,15.2564,15.2149,15.2315,144800.0
2010-08-06 10:45:00,18.34,18.34,18.27,18.28,136800.0,15.2232,15.2232,15.1651,15.1734,136800.0
2010-08-06 10:50:00,18.28,18.33,18.27,18.3,97200.0,15.1734,15.2149,15.1651,15.19,97200.0
2010-08-06 10:55:00,18.31,18.32,18.23,18.25,175600.0,15.1983,15.2066,15.1319,15.1485,175600.0
2010-08-06 11:00:00,18.25,18.25,18.2,18.23,199200.0,15.1485,15.1485,15.107,15.1319,199200.0
2010-08-06 11:05:00,18.22,18.23,18.2,18.2,182400.0,15.1236,15.1319,15.107,15.107,182400.0
2010-08-06 11:10:00,18.2,18.23,18.2,18.23,74000.0,15.107,15.1319,15.107,15.1319,74000.0
2010-08-06 11:15:00,18.23,18.27,18.23,18.25,90400.0,15.1319,15.1651,15.1319,15.1485,90400.0
2010-08-06 11:20:00,18.24,18.28,18.24,18.27,84800.0,15.1402,15.1734,15.1402,15.1651,84800.0
2010-08-06 11:25:00,18.26,18.26,18.24,18.25,46000.0,15.1568,15.1568,15.1402,15.1485,46000.0
2010-08-06 11:30:00,18.25,18.25,18.22,18.24,91200.0,15.1485,15.1485,15.1236,15.1402,91200.0
2010-08-06 11:35:00,18.25,18.28,18.25,18.27,52000.0,15.1485,15.1734,15.1485,15.1651,52000.0
2010-08-06 11:40:00,18.27,18.27,18.24,18.27,192000.0,15.1651,15.1651,15.1402,15.1651,192000.0
2010-08-06 11:45:00,18.27,18.3,18.25,18.29,146800.0,15.1651,15.19,15.1485,15.1817,146800.0
2010-08-06 11:50:00,18.29,18.32,18.28,18.3,30400.0,15.1817,15.2066,15.1734,15.19,30400.0
2010-08-06 11:55:00,18.3,18.3,18.26,18.27,71200.0,15.19,15.19,15.1568,15.1651,71200.0
2010-08-06 12:00:00,18.27,18.29,18.25,18.26,52000.0,15.1651,15.1817,15.1485,15.1568,52000.0
2010-08-06 12:05:00,18.26,18.28,18.25,18.28,49200.0,15.1568,15.1734,15.1485,15.1734,49200.0
2010-08-06 12:10:00,18.27,18.27,18.25,18.25,58400.0,15.1651,15.1651,15.1485,15.1485,58400.0
2010-08-06 12:15:00,18.25,18.28,18.25,18.28,178800.0,15.1485,15.1734,15.1485,15.1734,178800.0
2010-08-06 12:20:00,18.27,18.27,18.25,18.25,86800.0,15.1651,15.1651,15.1485,15.1485,86800.0
2010-08-06 12:25:00,18.25,18.26,18.24,18.24,20000.0,15.1485,15.1568,15.1402,15.1402,20000.0
2010-08-06 12:30:00,18.24,18.24,18.22,18.23,28400.0,15.1402,15.1402,15.1236,15.1319,28400.0
2010-08-06 12:35:00,18.23,18.26,18.23,18.25,104400.0,15.1319,15.1568,15.1319,15.1485,104400.0
2010-08-06 12:40:00,18.25,18.26,18.23,18.24,164800.0,15.1485,15.1568,15.1319,15.1402,164800.0
2010-08-06 12:45:00,18.24,18.24,18.23,18.24,36400.0,15.1402,15.1402,15.1319,15.1402,36400.0
2010-08-06 12:50:00,18.24,18.26,18.24,18.26,32000.0,15.1402,15.1568,15.1402,15.1568,32000.0
2010-08-06 12:55:00,18.25,18.25,18.23,18.25,45600.0,15.1485,15.1485,15.1319,15.1485,45600.0
2010-08-06 13:00:00,18.25,18.27,18.24,18.25,53600.0,15.1485,15.1651,15.1402,15.1485,53600.0
2010-08-06 13:05:00,18.25,18.27,18.25,18.25,61200.0,15.1485,15.1651,15.1485,15.1485,61200.0
2010-08-06 13:10:00,18.25,18.26,18.23,18.24,102000.0,15.1485,15.1568,15.1319,15.1402,102000.0
2010-08-06 13:15:00,18.24,18.25,18.23,18.24,61200.0,15.1402,15.1485,15.1319,15.1402,61200.0
2010-08-06 13:20:00,18.23,18.25,18.23,18.24,32800.0,15.1319,15.1485,15.1319,15.1402,32800.0
2010-08-06 13:25:00,18.24,18.24,18.23,18.24,48000.0,15.1402,15.1402,15.1319,15.1402,48000.0
2010-08-06 13:30:00,18.24,18.25,18.23,18.24,35600.0,15.1402,15.1485,15.1319,15.1402,35600.0
2010-08-06 13:35:00,18.24,18.27,18.24,18.24,57600.0,15.1402,15.1651,15.1402,15.1402,57600.0
2010-08-06 13:40:00,18.24,18.27,18.24,18.27,39200.0,15.1402,15.1651,15.1402,15.1651,39200.0
2010-08-06 13:45:00,18.27,18.3,18.26,18.27,97200.0,15.1651,15.19,15.1568,15.1651,97200.0
2010-08-06 13:50:00,18.27,18.27,18.25,18.25,57200.0,15.1651,15.1651,15.1485,15.1485,57200.0
2010-08-06 13:55:00,18.25,18.27,18.25,18.25,58400.0,15.1485,15.1651,15.1485,15.1485,58400.0
2010-08-06 14:00:00,18.25,18.26,18.23,18.26,124000.0,15.1485,15.1568,15.1319,15.1568,124000.0
2010-08-06 14:05:00,18.26,18.26,18.25,18.26,33600.0,15.1568,15.1568,15.1485,15.1568,33600.0
2010-08-06 14:10:00,18.27,18.28,18.26,18.28,62000.0,15.1651,15.1734,15.1568,15.1734,62000.0
2010-08-06 14:15:00,18.27,18.28,18.25,18.27,72800.0,15.1651,15.1734,15.1485,15.1651,72800.0
2010-08-06 14:20:00,18.27,18.29,18.27,18.28,62400.0,15.1651,15.1817,15.1651,15.1734,62400.0
2010-08-06 14:25:00,18.29,18.3,18.28,18.3,40800.0,15.1817,15.19,15.1734,15.19,40800.0
2010-08-06 14:30:00,18.3,18.31,18.29,18.3,70000.0,15.19,15.1983,15.1817,15.19,70000.0
2010-08-06 14:35:00,18.29,18.29,18.28,18.28,75600.0,15.1817,15.1817,15.1734,15.1734,75600.0
2010-08-06 14:40:00,18.28,18.31,18.28,18.3,67200.0,15.1734,15.1983,15.1734,15.19,67200.0
2010-08-06 14:45:00,18.31,18.36,18.3,18.34,142800.0,15.1983,15.2398,15.19,15.2232,142800.0
2010-08-06 14:50:00,18.34,18.39,18.34,18.38,134400.0,15.2232,15.2647,15.2232,15.2564,134400.0
2010-08-06 14:55:00,18.38,18.4,18.37,18.38,124000.0,15.2564,15.273,15.2481,15.2564,124000.0
2010-08-06 15:00:00,18.38,18.41,18.38,18.38,156400.0,15.2564,15.2813,15.2564,15.2564,156400.0
2010-08-06 15:05:00,18.38,18.41,18.38,18.41,104400.0,15.2564,15.2813,15.2564,15.2813,104400.0
2010-08-06 15:10:00,18.41,18.43,18.38,18.39,98400.0,15.2813,15.2979,15.2564,15.2647,98400.0
2010-08-06 15:15:00,18.39,18.43,18.38,18.43,106000.0,15.2647,15.2979,15.2564,15.2979,106000.0
2010-08-06 15:20:00,18.43,18.45,18.41,18.44,149600.0,15.2979,15.3145,15.2813,15.3062,149600.0
2010-08-06 15:25:00,18.44,18.48,18.44,18.45,120000.0,15.3062,15.3394,15.3062,15.3145,120000.0
2010-08-06 15:30:00,18.45,18.47,18.43,18.47,120400.0,15.3145,15.3311,15.2979,15.3311,120400.0
2010-08-06 15:35:00,18.47,18.48,18.46,18.48,205600.0,15.3311,15.3394,15.3228,15.3394,205600.0
2010-08-06 15:40:00,18.48,18.5,18.46,18.48,166000.0,15.3394,15.356,15.3228,15.3394,166000.0
2010-08-06 15:45:00,18.48,18.5,18.46,18.5,188000.0,15.3394,15.356,15.3228,15.356,188000.0
2010-08-06 15:50:00,18.5,18.51,18.45,18.46,181200.0,15.356,15.3643,15.3145,15.3228,181200.0
2010-08-06 15:55:00,18.47,18.5,18.46,18.48,380000.0,15.3311,15.356,15.3228,15.3394,380000.0
2010-08-09 09:30:00,18.54,18.68,18.49,18.66,196400.0,15.3892,15.5054,15.3477,15.4888,196400.0
2010-08-09 09:35:00,18.65,18.75,18.57,18.63,460400.0,15.4805,15.5635,15.4141,15.4639,460400.0
2010-08-09 09:40:00,18.61,18.64,18.59,18.62,86800.0,15.4473,15.4722,15.4307,15.4556,86800.0
2010-08-09 09:45:00,18.62,18.65,18.61,18.62,55200.0,15.4556,15.4805,15.4473,15.4556,55200.0
2010-08-09 09:50:00,18.62,18.64,18.6,18.6,130400.0,15.4556,15.4722,15.439,15.439,130400.0
2010-08-09 09:55:00,18.6,18.6,18.52,18.55,125200.0,15.439,15.439,15.3726,15.3975,125200.0
2010-08-09 10:00:00,18.54,18.55,18.5,18.51,72800.0,15.3892,15.3975,15.356,15.3643,72800.0
2010-08-09 10:05:00,18.51,18.55,18.51,18.55,58000.0,15.3643,15.3975,15.3643,15.3975,58000.0
2010-08-09 10:10:00,18.55,18.58,18.54,18.56,90000.0,15.3975,15.4224,15.3892,15.4058,90000.0
2010-08-09 10:15:00,18.57,18.58,18.55,18.57,90800.0,15.4141,15.4224,15.3975,15.4141,90800.0
2010-08-09 10:20:00,18.57,18.58,18.55,18.57,98800.0,15.4141,15.4224,15.3975,15.4141,98800.0
2010-08-09 10:25:00,18.57,18.57,18.53,18.53,73200.0,15.4141,15.4141,15.3809,15.3809,73200.0
2010-08-09 10:30:00,18.53,18.55,18.52,18.55,149200.0,15.3809,15.3975,15.3726,15.3975,149200.0
2010-08-09 10:35:00,18.54,18.57,18.53,18.56,72800.0,15.3892,15.4141,15.3809,15.4058,72800.0
2010-08-09 10:40:00,18.56,18.58,18.55,18.55,70800.0,15.4058,15.4224,15.3975,15.3975,70800.0
2010-08-09 10:45:00,18.55,18.57,18.54,18.56,52000.0,15.3975,15.4141,15.3892,15.4058,52000.0
2010-08-09 10:50:00,18.56,18.56,18.54,18.55,89200.0,15.4058,15.4058,15.3892,15.3975,89200.0
2010-08-09 10:55:00,18.55,18.6,18.54,18.6,76800.0,15.3975,15.439,15.3892,15.439,76800.0
2010-08-09 11:00:00,18.6,18.61,18.58,18.58,82400.0,15.439,15.4473,15.4224,15.4224,82400.0
2010-08-09 11:05:00,18.59,18.6,18.55,18.55,128000.0,15.4307,15.439,15.3975,15.3975,128000.0
2010-08-09 11:10:00,18.55,18.58,18.55,18.57,126000.0,15.3975,15.4224,15.3975,15.4141,126000.0
2010-08-09 11:15:00,18.58,18.59,18.56,18.58,123600.0,15.4224,15.4307,15.4058,15.4224,123600.0
2010-08-09 11:20:00,18.58,18.61,18.58,18.6,85600.0,15.4224,15.4473,15.4224,15.439,85600.0
2010-08-09 11:25:00,18.6,18.6,18.58,18.59,70000.0,15.439,15.439,15.4224,15.4307,70000.0
2010-08-09 11:30:00,18.59,18.64,18.59,18.64,127600.0,15.4307,15.4722,15.4307,15.4722,127600.0
2010-08-09 11:35:00,18.64,18.64,18.61,18.61,65600.0,15.4722,15.4722,15.4473,15.4473,65600.0
2010-08-09 11:40:00,18.61,18.61,18.59,18.59,38800.0,15.4473,15.4473,15.4307,15.4307,38800.0
2010-08-09 11:45:00,18.6,18.6,18.58,18.58,48400.0,15.439,15.439,15.4224,15.4224,48400.0
2010-08-09 11:50:00,18.58,18.59,18.55,18.56,153200.0,15.4224,15.4307,15.3975,15.4058,153200.0
2010-08-09 11:55:00,18.55,18.56,18.53,18.54,54800.0,15.3975,15.4058,15.3809,15.3892,54800.0
2010-08-09 12:00:00,18.54,18.55,18.53,18.54,53600.0,15.3892,15.3975,15.3809,15.3892,53600.0
2010-08-09 12:05:00,18.54,18.55,18.53,18.54,35200.0,15.3892,15.3975,15.3809,15.3892,35200.0
2010-08-09 12:10:00,18.54,18.56,18.53,18.55,78800.0,15.3892,15.4058,15.3809,15.3975,78800.0
2010-08-09 12:15:00,18.55,18.56,18.54,18.54,23200.0,15.3975,15.4058,15.3892,15.3892,23200.0
2010-08-09 12:20:00,18.54,18.55,18.53,18.53,39600.0,15.3892,15.3975,15.3809,15.3809,39600.0
2010-08-09 12:25:00,18.53,18.54,18.52,18.52,47200.0,15.3809,15.3892,15.3726,15.3726,47200.0
2010-08-09 12:30:00,18.53,18.53,18.51,18.52,37200.0,15.3809,15.3809,15.3643,15.3726,37200.0
2010-08-09 12:35:00,18.52,18.52,18.52,18.52,25600.0,15.3726,15.3726,15.3726,15.3726,25600.0
2010-08-09 12:40:00,18.52,18.54,18.5,18.52,49600.0,15.3726,15.3892,15.356,15.3726,49600.0
2010-08-09 12:45:00,18.52,18.53,18.51,18.51,25200.0,15.3726,15.3809,15.3643,15.3643,25200.0
2010-08-09 12:50:00,18.51,18.52,18.5,18.51,108400.0,15.3643,15.3726,15.356,15.3643,108400.0
2010-08-09 12:55:00,18.5,18.52,18.5,18.5,121200.0,15.356,15.3726,15.356,15.356,121200.0
2010-08-09 13:00:00,18.51,18.52,18.5,18.5,44000.0,15.3643,15.3726,15.356,15.356,44000.0
2010-08-09 13:05:00,18.5,18.52,18.5,18.51,26000.0,15.356,15.3726,15.356,15.3643,26000.0
2010-08-09 13:10:00,18.51,18.52,18.5,18.51,53200.0,15.3643,15.3726,15.356,15.3643,53200.0
2010-08-09 13:15:00,18.51,18.51,18.5,18.51,56400.0,15.3643,15.3643,15.356,15.3643,56400.0
2010-08-09 13:20:00,18.51,18.51,18.48,18.48,77200.0,15.3643,15.3643,15.3394,15.3394,77200.0
2010-08-09 13:25:00,18.48,18.49,18.47,18.47,33200.0,15.3394,15.3477,15.3311,15.3311,33200.0
2010-08-09 13:30:00,18.47,18.5,18.47,18.5,58000.0,15.3311,15.356,15.3311,15.356,58000.0
2010-08-09 13:35:00,18.5,18.5,18.48,18.48,51600.0,15.356,15.356,15.3394,15.3394,51600.0
2010-08-09 13:40:00,18.47,18.49,18.47,18.48,38800.0,15.3311,15.3477,15.3311,15.3394,38800.0
2010-08-09 13:45:00,18.49,18.5,18.48,18.49,64400.0,15.3477,15.356,15.3394,15.3477,64400.0
2010-08-09 13:50:00,18.49,18.5,18.47,18.5,40800.0,15.3477,15.356,15.3311,15.356,40800.0
2010-08-09 13:55:00,18.5,18.5,18.47,18.48,31600.0,15.356,15.356,15.3311,15.3394,31600.0
2010-08-09 14:00:00,18.48,18.5,18.48,18.48,40400.0,15.3394,15.356,15.3394,15.3394,40400.0
2010-08-09 14:05:00,18.49,18.49,18.48,18.48,65200.0,15.3477,15.3477,15.3394,15.3394,65200.0
2010-08-09 14:10:00,18.49,18.49,18.47,18.48,102400.0,15.3477,15.3477,15.3311,15.3394,102400.0
2010-08-09 14:15:00,18.48,18.49,18.47,18.48,82400.0,15.3394,15.3477,15.3311,15.3394,82400.0
2010-08-09 14:20:00,18.48,18.5,18.48,18.49,58400.0,15.3394,15.356,15.3394,15.3477,58400.0
2010-08-09 14:25:00,18.49,18.5,18.49,18.49,72000.0,15.3477,15.356,15.3477,15.3477,72000.0
2010-08-09 14:30:00,18.49,18.53,18.49,18.53,77600.0,15.3477,15.3809,15.3477,15.3809,77600.0
2010-08-09 14:35:00,18.53,18.53,18.51,18.52,91200.0,15.3809,15.3809,15.3643,15.3726,91200.0
2010-08-09 14:40:00,18.52,18.55,18.52,18.54,86400.0,15.3726,15.3975,15.3726,15.3892,86400.0
2010-08-09 14:45:00,18.54,18.57,18.54,18.57,73200.0,15.3892,15.4141,15.3892,15.4141,73200.0
2010-08-09 14:50:00,18.57,18.57,18.55,18.56,50400.0,15.4141,15.4141,15.3975,15.4058,50400.0
2010-08-09 14:55:00,18.56,18.57,18.55,18.57,54400.0,15.4058,15.4141,15.3975,15.4141,54400.0
2010-08-09 15:00:00,18.56,18.56,18.55,18.55,80400.0,15.4058,15.4058,15.3975,15.3975,80400.0
2010-08-09 15:05:00,18.55,18.56,18.53,18.54,177600.0,15.3975,15.4058,15.3809,15.3892,177600.0
2010-08-09 15:10:00,18.54,18.54,18.51,18.52,104000.0,15.3892,15.3892,15.3643,15.3726,104000.0
2010-08-09 15:15:00,18.52,18.53,18.51,18.51,82800.0,15.3726,15.3809,15.3643,15.3643,82800.0
2010-08-09 15:20:00,18.51,18.53,18.51,18.51,158400.0,15.3643,15.3809,15.3643,15.3643,158400.0
2010-08-09 15:25:00,18.51,18.52,18.5,18.52,89600.0,15.3643,15.3726,15.356,15.3726,89600.0
2010-08-09 15:30:00,18.52,18.53,18.5,18.5,142400.0,15.3726,15.3809,15.356,15.356,142400.0
2010-08-09 15:35:00,18.5,18.52,18.5,18.51,97200.0,15.356,15.3726,15.356,15.3643,97200.0
2010-08-09 15:40:00,18.52,18.54,18.52,18.53,189200.0,15.3726,15.3892,15.3726,15.3809,189200.0
2010-08-09 15:45:00,18.53,18.55,18.53,18.54,357200.0,15.3809,15.3975,15.3809,15.3892,357200.0
2010-08-09 15:50:00,18.54,18.54,18.52,18.53,220400.0,15.3892,15.3892,15.3726,15.3809,220400.0
2010-08-09 15:55:00,18.53,18.53,18.51,18.53,390800.0,15.3809,15.3809,15.3643,15.3809,390800.0
2010-08-10 09:30:00,18.36,18.46,18.27,18.43,310400.0,15.2398,15.3228,15.1651,15.2979,310400.0
2010-08-10 09:35:00,18.43,18.46,18.31,18.34,90400.0,15.2979,15.3228,15.1983,15.2232,90400.0
2010-08-10 09:40:00,18.35,18.35,18.23,18.25,241600.0,15.2315,15.2315,15.1319,15.1485,241600.0
2010-08-10 09:45:00,18.24,18.25,18.2,18.23,172000.0,15.1402,15.1485,15.107,15.1319,172000.0
2010-08-10 09:50:00,18.21,18.25,18.2,18.25,125600.0,15.1153,15.1485,15.107,15.1485,125600.0
2010-08-10 09:55:00,18.24,18.32,18.24,18.3,99600.0,15.1402,15.2066,15.1402,15.19,99600.0
2010-08-10 10:00:00,18.3,18.31,18.28,18.28,86800.0,15.19,15.1983,15.1734,15.1734,86800.0
2010-08-10 10:05:00,18.28,18.33,18.27,18.31,120400.0,15.1734,15.2149,15.1651,15.1983,120400.0
2010-08-10 10:10:00,18.32,18.32,18.3,18.32,63600.0,15.2066,15.2066,15.19,15.2066,63600.0
2010-08-10 10:15:00,18.32,18.32,18.3,18.31,132800.0,15.2066,15.2066,15.19,15.1983,132800.0
2010-08-10 10:20:00,18.3,18.35,18.3,18.35,150400.0,15.19,15.2315,15.19,15.2315,150400.0
2010-08-10 10:25:00,18.35,18.37,18.35,18.36,108800.0,15.2315,15.2481,15.2315,15.2398,108800.0
2010-08-10 10:30:00,18.36,18.36,18.33,18.33,112000.0,15.2398,15.2398,15.2149,15.2149,112000.0
2010-08-10 10:35:00,18.33,18.36,18.32,18.35,89200.0,15.2149,15.2398,15.2066,15.2315,89200.0
2010-08-10 10:40:00,18.36,18.39,18.35,18.37,108800.0,15.2398,15.2647,15.2315,15.2481,108800.0
2010-08-10 10:45:00,18.38,18.38,18.34,18.34,78800.0,15.2564,15.2564,15.2232,15.2232,78800.0
2010-08-10 10:50:00,18.34,18.36,18.33,18.33,102800.0,15.2232,15.2398,15.2149,15.2149,102800.0
2010-08-10 10:55:00,18.34,18.36,18.31,18.36,85600.0,15.2232,15.2398,15.1983,15.2398,85600.0
2010-08-10 11:00:00,18.35,18.38,18.35,18.36,103600.0,15.2315,15.2564,15.2315,15.2398,103600.0
2010-08-10 11:05:00,18.37,18.38,18.36,18.36,70800.0,15.2481,15.2564,15.2398,15.2398,70800.0
2010-08-10 11:10:00,18.36,18.39,18.36,18.39,55200.0,15.2398,15.2647,15.2398,15.2647,55200.0
2010-08-10 11:15:00,18.39,18.4,18.38,18.38,65600.0,15.2647,15.273,15.2564,15.2564,65600.0
2010-08-10 11:20:00,18.37,18.38,18.36,18.36,63600.0,15.2481,15.2564,15.2398,15.2398,63600.0
2010-08-10 11:25:00,18.36,18.36,18.35,18.36,57600.0,15.2398,15.2398,15.2315,15.2398,57600.0
2010-08-10 11:30:00,18.36,18.38,18.35,18.35,76800.0,15.2398,15.2564,15.2315,15.2315,76800.0
2010-08-10 11:35:00,18.36,18.38,18.36,18.37,37200.0,15.2398,15.2564,15.2398,15.2481,37200.0
2010-08-10 11:40:00,18.37,18.37,18.35,18.36,67600.0,15.2481,15.2481,15.2315,15.2398,67600.0
2010-08-10 11:45:00,18.37,18.37,18.36,18.37,50400.0,15.2481,15.2481,15.2398,15.2481,50400.0
2010-08-10 11:50:00,18.37,18.39,18.37,18.38,69600.0,15.2481,15.2647,15.2481,15.2564,69600.0
2010-08-10 11:55:00,18.38,18.39,18.37,18.38,53200.0,15.2564,15.2647,15.2481,15.2564,53200.0
2010-08-10 12:00:00,18.38,18.38,18.35,18.36,45600.0,15.2564,15.2564,15.2315,15.2398,45600.0
2010-08-10 12:05:00,18.37,18.39,18.36,18.38,44800.0,15.2481,15.2647,15.2398,15.2564,44800.0
2010-08-10 12:10:00,18.37,18.38,18.37,18.38,55600.0,15.2481,15.2564,15.2481,15.2564,55600.0
2010-08-10 12:15:00,18.38,18.38,18.36,18.36,39600.0,15.2564,15.2564,15.2398,15.2398,39600.0
2010-08-10 12:20:00,18.36,18.39,18.36,18.39,88400.0,15.2398,15.2647,15.2398,15.2647,88400.0
2010-08-10 12:25:00,18.39,18.4,18.38,18.4,24800.0,15.2647,15.273,15.2564,15.273,24800.0
2010-08-10 12:30:00,18.4,18.4,18.38,18.39,59600.0,15.273,15.273,15.2564,15.2647,59600.0
2010-08-10 12:35:00,18.39,18.39,18.38,18.38,14000.0,15.2647,15.2647,15.2564,15.2564,14000.0
2010-08-10 12:40:00,18.38,18.39,18.36,18.38,51600.0,15.2564,15.2647,15.2398,15.2564,51600.0
2010-08-10 12:45:00,18.39,18.4,18.38,18.39,60400.0,15.2647,15.273,15.2564,15.2647,60400.0
2010-08-10 12:50:00,18.38,18.39,18.34,18.35,59600.0,15.2564,15.2647,15.2232,15.2315,59600.0
2010-08-10 12:55:00,18.35,18.36,18.34,18.35,54000.0,15.2315,15.2398,15.2232,15.2315,54000.0
2010-08-10 13:00:00,18.35,18.36,18.35,18.36,30800.0,15.2315,15.2398,15.2315,15.2398,30800.0
2010-08-10 13:05:00,18.36,18.37,18.35,18.36,33200.0,15.2398,15.2481,15.2315,15.2398,33200.0
2010-08-10 13:10:00,18.36,18.36,18.35,18.36,42800.0,15.2398,15.2398,15.2315,15.2398,42800.0
2010-08-10 13:15:00,18.36,18.36,18.35,18.36,43600.0,15.2398,15.2398,15.2315,15.2398,43600.0
2010-08-10 13:20:00,18.35,18.35,18.33,18.35,92800.0,15.2315,15.2315,15.2149,15.2315,92800.0
2010-08-10 13:25:00,18.34,18.36,18.34,18.35,66800.0,15.2232,15.2398,15.2232,15.2315,66800.0
2010-08-10 13:30:00,18.35,18.35,18.32,18.34,65200.0,15.2315,15.2315,15.2066,15.2232,65200.0
2010-08-10 13:35:00,18.34,18.36,18.34,18.36,32800.0,15.2232,15.2398,15.2232,15.2398,32800.0
2010-08-10 13:40:00,18.36,18.37,18.35,18.36,47200.0,15.2398,15.2481,15.2315,15.2398,47200.0
2010-08-10 13:45:00,18.36,18.38,18.35,18.35,28800.0,15.2398,15.2564,15.2315,15.2315,28800.0
2010-08-10 13:50:00,18.35,18.35,18.34,18.34,43600.0,15.2315,15.2315,15.2232,15.2232,43600.0
2010-08-10 13:55:00,18.35,18.35,18.33,18.35,69200.0,15.2315,15.2315,15.2149,15.2315,69200.0
2010-08-10 14:00:00,18.35,18.36,18.34,18.36,63600.0,15.2315,15.2398,15.2232,15.2398,63600.0
2010-08-10 14:05:00,18.36,18.38,18.35,18.36,87600.0,15.2398,15.2564,15.2315,15.2398,87600.0
2010-08-10 14:10:00,18.36,18.38,18.35,18.38,48800.0,15.2398,15.2564,15.2315,15.2564,48800.0
2010-08-10 14:15:00,18.39,18.56,18.39,18.47,198800.0,15.2647,15.4058,15.2647,15.3311,198800.0
2010-08-10 14:20:00,18.47,18.52,18.46,18.47,196800.0,15.3311,15.3726,15.3228,15.3311,196800.0
2010-08-10 14:25:00,18.47,18.48,18.42,18.46,212800.0,15.3311,15.3394,15.2896,15.3228,212800.0
2010-08-10 14:30:00,18.46,18.55,18.46,18.53,266000.0,15.3228,15.3975,15.3228,15.3809,266000.0
2010-08-10 14:35:00,18.53,18.55,18.5,18.54,138800.0,15.3809,15.3975,15.356,15.3892,138800.0
2010-08-10 14:40:00,18.54,18.6,18.53,18.57,234400.0,15.3892,15.439,15.3809,15.4141,234400.0
2010-08-10 14:45:00,18.57,18.58,18.53,18.55,213600.0,15.4141,15.4224,15.3809,15.3975,213600.0
2010-08-10 14:50:00,18.55,18.55,18.5,18.51,176000.0,15.3975,15.3975,15.356,15.3643,176000.0
2010-08-10 14:55:00,18.52,18.53,18.5,18.51,108400.0,15.3726,15.3809,15.356,15.3643,108400.0
2010-08-10 15:00:00,18.51,18.54,18.5,18.53,203200.0,15.3643,15.3892,15.356,15.3809,203200.0
2010-08-10 15:05:00,18.53,18.54,18.51,18.54,160000.0,15.3809,15.3892,15.3643,15.3892,160000.0
2010-08-10 15:10:00,18.54,18.54,18.46,18.48,217200.0,15.3892,15.3892,15.3228,15.3394,217200.0
2010-08-10 15:15:00,18.48,18.5,18.43,18.44,159200.0,15.3394,15.356,15.2979,15.3062,159200.0
2010-08-10 15:20:00,18.44,18.47,18.43,18.47,199200.0,15.3062,15.3311,15.2979,15.3311,199200.0
2010-08-10 15:25:00,18.47,18.5,18.45,18.5,153600.0,15.3311,15.356,15.3145,15.356,153600.0
2010-08-10 15:30:00,18.5,18.52,18.47,18.51,192000.0,15.356,15.3726,15.3311,15.3643,192000.0
2010-08-10 15:35:00,18.51,18.54,18.49,18.51,200800.0,15.3643,15.3892,15.3477,15.3643,200800.0
2010-08-10 15:40:00,18.51,18.54,18.5,18.53,242000.0,15.3643,15.3892,15.356,15.3809,242000.0
2010-08-10 15:45:00,18.53,18.56,18.51,18.52,311200.0,15.3809,15.4058,15.3643,15.3726,311200.0
2010-08-10 15:50:00,18.52,18.53,18.47,18.5,320800.0,15.3726,15.3809,15.3311,15.356,320800.0
2010-08-10 15:55:00,18.5,18.5,18.47,18.48,441200.0,15.356,15.356,15.3311,15.3394,441200.0
2010-08-11 09:30:00,18.19,18.2,18.03,18.08,265200.0,15.0987,15.107,14.9658,15.0073,265200.0
2010-08-11 09:35:00,18.08,18.09,18.05,18.05,102000.0,15.0073,15.0156,14.9824,14.9824,102000.0
2010-08-11 09:40:00,18.05,18.11,18.03,18.1,242800.0,14.9824,15.0322,14.9658,15.0239,242800.0
2010-08-11 09:45:00,18.1,18.1,18.05,18.06,82000.0,15.0239,15.0239,14.9824,14.9907,82000.0
2010-08-11 09:50:00,18.06,18.06,18.0,18.01,112800.0,14.9907,14.9907,14.9409,14.9492,112800.0
2010-08-11 09:55:00,18.0,18.02,17.95,17.99,124800.0,14.9409,14.9575,14.8994,14.9326,124800.0
2010-08-11 10:00:00,17.98,18.05,17.98,18.05,129200.0,14.9243,14.9824,14.9243,14.9824,129200.0
2010-08-11 10:05:00,18.04,18.05,18.0,18.02,84000.0,14.9741,14.9824,14.9409,14.9575,84000.0
2010-08-11 10:10:00,18.02,18.07,18.0,18.01,292000.0,14.9575,14.999,14.9409,14.9492,292000.0
2010-08-11 10:15:00,18.0,18.01,17.96,17.98,92800.0,14.9409,14.9492,14.9077,14.9243,92800.0
2010-08-11 10:20:00,17.98,18.04,17.97,18.0,96400.0,14.9243,14.9741,14.916,14.9409,96400.0
2010-08-11 10:25:00,18.0,18.03,17.99,18.0,140400.0,14.9409,14.9658,14.9326,14.9409,140400.0
2010-08-11 10:30:00,18.0,18.0,17.95,17.97,148800.0,14.9409,14.9409,14.8994,14.916,148800.0
2010-08-11 10:35:00,17.98,18.0,17.95,18.0,109200.0,14.9243,14.9409,14.8994,14.9409,109200.0
2010-08-11 10:40:00,18.0,18.0,17.97,17.98,120400.0,14.9409,14.9409,14.916,14.9243,120400.0
2010-08-11 10:45:00,17.98,17.98,17.95,17.96,154400.0,14.9243,14.9243,14.8994,14.9077,154400.0
2010-08-11 10:50:00,17.96,17.97,17.94,17.96,144400.0,14.9077,14.916,14.8911,14.9077,144400.0
2010-08-11 10:55:00,17.96,17.96,17.9,17.91,106400.0,14.9077,14.9077,14.8579,14.8662,106400.0
2010-08-11 11:00:00,17.91,17.93,17.9,17.93,119200.0,14.8662,14.8828,14.8579,14.8828,119200.0
2010-08-11 11:05:00,17.93,17.93,17.9,17.9,86400.0,14.8828,14.8828,14.8579,14.8579,86400.0
2010-08-11 11:10:00,17.9,17.91,17.87,17.9,140800.0,14.8579,14.8662,14.833,14.8579,140800.0
2010-08-11 11:15:00,17.9,17.91,17.87,17.88,103200.0,14.8579,14.8662,14.833,14.8413,103200.0
2010-08-11 11:20:00,17.88,17.93,17.87,17.93,266000.0,14.8413,14.8828,14.833,14.8828,266000.0
2010-08-11 11:25:00,17.94,17.96,17.92,17.95,80800.0,14.8911,14.9077,14.8745,14.8994,80800.0
2010-08-11 11:30:00,17.95,17.98,17.93,17.97,83600.0,14.8994,14.9243,14.8828,14.916,83600.0
2010-08-11 11:35:00,17.97,17.97,17.94,17.95,88400.0,14.916,14.916,14.8911,14.8994,88400.0
2010-08-11 11:40:00,17.95,17.95,17.93,17.94,74000.0,14.8994,14.8994,14.8828,14.8911,74000.0
2010-08-11 11:45:00,17.94,17.96,17.93,17.95,83600.0,14.8911,14.9077,14.8828,14.8994,83600.0
2010-08-11 11:50:00,17.95,17.96,17.92,17.93,74400.0,14.8994,14.9077,14.8745,14.8828,74400.0
2010-08-11 11:55:00,17.93,17.96,17.93,17.95,44400.0,14.8828,14.9077,14.8828,14.8994,44400.0
2010-08-11 12:00:00,17.95,17.96,17.92,17.93,105600.0,14.8994,14.9077,14.8745,14.8828,105600.0
2010-08-11 12:05:00,17.93,17.96,17.93,17.96,68400.0,14.8828,14.9077,14.8828,14.9077,68400.0
2010-08-11 12:10:00,17.96,17.98,17.95,17.98,64400.0,14.9077,14.9243,14.8994,14.9243,64400.0
2010-08-11 12:15:00,17.97,17.98,17.94,17.95,95200.0,14.916,14.9243,14.8911,14.8994,95200.0
2010-08-11 12:20:00,17.95,17.97,17.95,17.97,48000.0,14.8994,14.916,14.8994,14.916,48000.0
2010-08-11 12:25:00,17.97,17.97,17.96,17.96,57200.0,14.916,14.916,14.9077,14.9077,57200.0
2010-08-11 12:30:00,17.96,17.98,17.96,17.97,47200.0,14.9077,14.9243,14.9077,14.916,47200.0
2010-08-11 12:35:00,17.96,17.97,17.94,17.95,74400.0,14.9077,14.916,14.8911,14.8994,74400.0
2010-08-11 12:40:00,17.95,17.95,17.92,17.92,79200.0,14.8994,14.8994,14.8745,14.8745,79200.0
2010-08-11 12:45:00,17.92,17.93,17.92,17.93,119600.0,14.8745,14.8828,14.8745,14.8828,119600.0
2010-08-11 12:50:00,17.93,17.94,17.92,17.93,65200.0,14.8828,14.8911,14.8745,14.8828,65200.0
2010-08-11 12:55:00,17.93,17.95,17.93,17.94,50000.0,14.8828,14.8994,14.8828,14.8911,50000.0
2010-08-11 13:00:00,17.95,17.97,17.94,17.97,54000.0,14.8994,14.916,14.8911,14.916,54000.0
2010-08-11 13:05:00,17.97,17.98,17.96,17.97,98000.0,14.916,14.9243,14.9077,14.916,98000.0
2010-08-11 13:10:00,17.97,17.99,17.97,17.98,56400.0,14.916,14.9326,14.916,14.9243,56400.0
2010-08-11 13:15:00,17.98,18.0,17.98,18.0,45600.0,14.9243,14.9409,14.9243,14.9409,45600.0
2010-08-11 13:20:00,18.0,18.01,17.99,18.0,50000.0,14.9409,14.9492,14.9326,14.9409,50000.0
2010-08-11 13:25:00,18.0,18.02,18.0,18.02,63600.0,14.9409,14.9575,14.9409,14.9575,63600.0
2010-08-11 13:30:00,18.02,18.05,18.02,18.05,78800.0,14.9575,14.9824,14.9575,14.9824,78800.0
2010-08-11 13:35:00,18.05,18.05,18.02,18.02,66800.0,14.9824,14.9824,14.9575,14.9575,66800.0
2010-08-11 13:40:00,18.02,18.05,18.02,18.02,57200.0,14.9575,14.9824,14.9575,14.9575,57200.0
2010-08-11 13:45:00,18.02,18.02,18.0,18.02,50400.0,14.9575,14.9575,14.9409,14.9575,50400.0
2010-08-11 13:50:00,18.02,18.03,17.99,17.99,132400.0,14.9575,14.9658,14.9326,14.9326,132400.0
2010-08-11 13:55:00,17.99,18.01,17.99,18.0,47600.0,14.9326,14.9492,14.9326,14.9409,47600.0
2010-08-11 14:00:00,18.0,18.05,18.0,18.03,82000.0,14.9409,14.9824,14.9409,14.9658,82000.0
2010-08-11 14:05:00,18.02,18.04,18.01,18.03,95200.0,14.9575,14.9741,14.9492,14.9658,95200.0
2010-08-11 14:10:00,18.03,18.04,18.02,18.04,57200.0,14.9658,14.9741,14.9575,14.9741,57200.0
2010-08-11 14:15:00,18.04,18.04,18.02,18.04,68000.0,14.9741,14.9741,14.9575,14.9741,68000.0
2010-08-11 14:20:00,18.04,18.06,18.04,18.05,120400.0,14.9741,14.9907,14.9741,14.9824,120400.0
2010-08-11 14:25:00,18.05,18.07,18.05,18.07,272400.0,14.9824,14.999,14.9824,14.999,272400.0
2010-08-11 14:30:00,18.07,18.08,18.06,18.08,214800.0,14.999,15.0073,14.9907,15.0073,214800.0
2010-08-11 14:35:00,18.08,18.09,18.06,18.08,288000.0,15.0073,15.0156,14.9907,15.0073,288000.0
2010-08-11 14:40:00,18.08,18.09,18.07,18.07,246800.0,15.0073,15.0156,14.999,14.999,246800.0
2010-08-11 14:45:00,18.07,18.09,18.07,18.09,170800.0,14.999,15.0156,14.999,15.0156,170800.0
2010-08-11 14:50:00,18.09,18.09,18.03,18.03,257200.0,15.0156,15.0156,14.9658,14.9658,257200.0
2010-08-11 14:55:00,18.03,18.04,18.03,18.04,145200.0,14.9658,14.9741,14.9658,14.9741,145200.0
2010-08-11 15:00:00,18.04,18.07,18.03,18.06,204000.0,14.9741,14.999,14.9658,14.9907,204000.0
2010-08-11 15:05:00,18.06,18.06,18.04,18.05,195200.0,14.9907,14.9907,14.9741,14.9824,195200.0
2010-08-11 15:10:00,18.06,18.07,18.06,18.07,136400.0,14.9907,14.999,14.9907,14.999,136400.0
2010-08-11 15:15:00,18.07,18.07,18.04,18.05,155200.0,14.999,14.999,14.9741,14.9824,155200.0
2010-08-11 15:20:00,18.05,18.05,18.01,18.01,284400.0,14.9824,14.9824,14.9492,14.9492,284400.0
2010-08-11 15:25:00,18.02,18.03,18.01,18.02,214800.0,14.9575,14.9658,14.9492,14.9575,214800.0
2010-08-11 15:30:00,18.02,18.05,18.01,18.04,357200.0,14.9575,14.9824,14.9492,14.9741,357200.0
2010-08-11 15:35:00,18.04,18.05,18.02,18.04,354400.0,14.9741,14.9824,14.9575,14.9741,354400.0
2010-08-11 15:40:00,18.04,18.05,18.0,18.02,414000.0,14.9741,14.9824,14.9409,14.9575,414000.0
2010-08-11 15:45:00,18.02,18.04,18.01,18.02,474800.0,14.9575,14.9741,14.9492,14.9575,474800.0
2010-08-11 15:50:00,18.02,18.03,18.0,18.03,487200.0,14.9575,14.9658,14.9409,14.9658,487200.0
2010-08-11 15:55:00,18.02,18.06,18.02,18.04,643600.0,14.9575,14.9907,14.9575,14.9741,643600.0
2010-08-12 09:30:00,17.75,17.82,17.68,17.82,260000.0,14.7334,14.7915,14.6753,14.7915,260000.0
2010-08-12 09:35:00,17.81,17.88,17.77,17.78,160400.0,14.7832,14.8413,14.75,14.7583,160400.0
2010-08-12 09:40:00,17.78,17.86,17.76,17.8,99600.0,14.7583,14.8247,14.7417,14.7749,99600.0
2010-08-12 09:45:00,17.8,17.83,17.78,17.78,128000.0,14.7749,14.7998,14.7583,14.7583,128000.0
2010-08-12 09:50:00,17.78,17.78,17.76,17.78,308000.0,14.7583,14.7583,14.7417,14.7583,308000.0
2010-08-12 09:55:00,17.78,17.82,17.77,17.78,114000.0,14.7583,14.7915,14.75,14.7583,114000.0
2010-08-12 10:00:00,17.78,17.83,17.76,17.8,150800.0,14.7583,14.7998,14.7417,14.7749,150800.0
2010-08-12 10:05:00,17.8,17.86,17.79,17.86,116400.0,14.7749,14.8247,14.7666,14.8247,116400.0
2010-08-12 10:10:00,17.85,17.89,17.84,17.86,114800.0,14.8164,14.8496,14.8081,14.8247,114800.0
2010-08-12 10:15:00,17.85,17.86,17.81,17.82,172000.0,14.8164,14.8247,14.7832,14.7915,172000.0
2010-08-12 10:20:00,17.82,17.83,17.79,17.8,129200.0,14.7915,14.7998,14.7666,14.7749,129200.0
2010-08-12 10:25:00,17.81,17.83,17.75,17.79,146400.0,14.7832,14.7998,14.7334,14.7666,146400.0
2010-08-12 10:30:00,17.78,17.81,17.77,17.78,126000.0,14.7583,14.7832,14.75,14.7583,126000.0
2010-08-12 10:35:00,17.77,17.81,17.77,17.8,109200.0,14.75,14.7832,14.75,14.7749,109200.0
2010-08-12 10:40:00,17.79,17.83,17.78,17.83,119600.0,14.7666,14.7998,14.7583,14.7998,119600.0
2010-08-12 10:45:00,17.84,17.87,17.83,17.86,109200.0,14.8081,14.833,14.7998,14.8247,109200.0
2010-08-12 10:50:00,17.85,17.89,17.84,17.87,142400.0,14.8164,14.8496,14.8081,14.833,142400.0
2010-08-12 10:55:00,17.86,17.88,17.85,17.87,154800.0,14.8247,14.8413,14.8164,14.833,154800.0
2010-08-12 11:00:00,17.88,17.88,17.82,17.83,92000.0,14.8413,14.8413,14.7915,14.7998,92000.0
2010-08-12 11:05:00,17.83,17.83,17.81,17.81,105200.0,14.7998,14.7998,14.7832,14.7832,105200.0
2010-08-12 11:10:00,17.81,17.84,17.8,17.84,91600.0,14.7832,14.8081,14.7749,14.8081,91600.0
2010-08-12 11:15:00,17.84,17.87,17.84,17.87,56800.0,14.8081,14.833,14.8081,14.833,56800.0
2010-08-12 11:20:00,17.87,17.91,17.87,17.89,94000.0,14.833,14.8662,14.833,14.8496,94000.0
2010-08-12 11:25:00,17.89,17.93,17.89,17.93,80000.0,14.8496,14.8828,14.8496,14.8828,80000.0
2010-08-12 11:30:00,17.92,17.95,17.92,17.93,86400.0,14.8745,14.8994,14.8745,14.8828,86400.0
2010-08-12 11:35:00,17.93,17.93,17.92,17.93,50400.0,14.8828,14.8828,14.8745,14.8828,50400.0
2010-08-12 11:40:00,17.93,17.93,17.9,17.91,63200.0,14.8828,14.8828,14.8579,14.8662,63200.0
2010-08-12 11:45:00,17.91,17.93,17.9,17.93,52800.0,14.8662,14.8828,14.8579,14.8828,52800.0
2010-08-12 11:50:00,17.93,17.95,17.91,17.93,61200.0,14.8828,14.8994,14.8662,14.8828,61200.0
2010-08-12 11:55:00,17.93,17.95,17.91,17.91,88000.0,14.8828,14.8994,14.8662,14.8662,88000.0
2010-08-12 12:00:00,17.92,17.92,17.85,17.86,59200.0,14.8745,14.8745,14.8164,14.8247,59200.0
2010-08-12 12:05:00,17.86,17.89,17.86,17.89,73600.0,14.8247,14.8496,14.8247,14.8496,73600.0
2010-08-12 12:10:00,17.89,17.9,17.86,17.88,92000.0,14.8496,14.8579,14.8247,14.8413,92000.0
2010-08-12 12:15:00,17.88,17.92,17.88,17.9,68800.0,14.8413,14.8745,14.8413,14.8579,68800.0
2010-08-12 12:20:00,17.89,17.91,17.89,17.9,117200.0,14.8496,14.8662,14.8496,14.8579,117200.0
2010-08-12 12:25:00,17.9,17.9,17.87,17.88,56800.0,14.8579,14.8579,14.833,14.8413,56800.0
2010-08-12 12:30:00,17.87,17.89,17.87,17.88,48400.0,14.833,14.8496,14.833,14.8413,48400.0
2010-08-12 12:35:00,17.88,17.88,17.87,17.87,83600.0,14.8413,14.8413,14.833,14.833,83600.0
2010-08-12 12:40:00,17.87,17.88,17.86,17.87,55200.0,14.833,14.8413,14.8247,14.833,55200.0
2010-08-12 12:45:00,17.87,17.89,17.86,17.88,67600.0,14.833,14.8496,14.8247,14.8413,67600.0
2010-08-12 12:50:00,17.89,17.9,17.88,17.89,35200.0,14.8496,14.8579,14.8413,14.8496,35200.0
2010-08-12 12:55:00,17.89,17.91,17.88,17.9,73600.0,14.8496,14.8662,14.8413,14.8579,73600.0
2010-08-12 13:00:00,17.9,17.92,17.9,17.9,64800.0,14.8579,14.8745,14.8579,14.8579,64800.0
2010-08-12 13:05:00,17.9,17.9,17.87,17.88,59200.0,14.8579,14.8579,14.833,14.8413,59200.0
2010-08-12 13:10:00,17.87,17.89,17.87,17.89,87600.0,14.833,14.8496,14.833,14.8496,87600.0
2010-08-12 13:15:00,17.88,17.89,17.86,17.87,58800.0,14.8413,14.8496,14.8247,14.833,58800.0
2010-08-12 13:20:00,17.88,17.88,17.84,17.86,55600.0,14.8413,14.8413,14.8081,14.8247,55600.0
2010-08-12 13:25:00,17.86,17.86,17.83,17.84,93600.0,14.8247,14.8247,14.7998,14.8081,93600.0
2010-08-12 13:30:00,17.85,17.85,17.82,17.82,111200.0,14.8164,14.8164,14.7915,14.7915,111200.0
2010-08-12 13:35:00,17.82,17.83,17.81,17.82,122000.0,14.7915,14.7998,14.7832,14.7915,122000.0
2010-08-12 13:40:00,17.82,17.82,17.8,17.8,54400.0,14.7915,14.7915,14.7749,14.7749,54400.0
2010-08-12 13:45:00,17.8,17.81,17.79,17.8,117600.0,14.7749,14.7832,14.7666,14.7749,117600.0
2010-08-12 13:50:00,17.8,17.8,17.79,17.79,63200.0,14.7749,14.7749,14.7666,14.7666,63200.0
2010-08-12 13:55:00,17.79,17.81,17.79,17.8,46800.0,14.7666,14.7832,14.7666,14.7749,46800.0
2010-08-12 14:00:00,17.8,17.8,17.79,17.79,71200.0,14.7749,14.7749,14.7666,14.7666,71200.0
2010-08-12 14:05:00,17.79,17.81,17.79,17.81,102400.0,14.7666,14.7832,14.7666,14.7832,102400.0
2010-08-12 14:10:00,17.81,17.82,17.8,17.81,58800.0,14.7832,14.7915,14.7749,14.7832,58800.0
2010-08-12 14:15:00,17.81,17.82,17.8,17.81,92000.0,14.7832,14.7915,14.7749,14.7832,92000.0
2010-08-12 14:20:00,17.81,17.82,17.79,17.8,82800.0,14.7832,14.7915,14.7666,14.7749,82800.0
2010-08-12 14:25:00,17.8,17.82,17.79,17.8,182800.0,14.7749,14.7915,14.7666,14.7749,182800.0
2010-08-12 14:30:00,17.8,17.81,17.79,17.79,104800.0,14.7749,14.7832,14.7666,14.7666,104800.0
2010-08-12 14:35:00,17.79,17.8,17.76,17.78,104800.0,14.7666,14.7749,14.7417,14.7583,104800.0
2010-08-12 14:40:00,17.78,17.8,17.76,17.8,77600.0,14.7583,14.7749,14.7417,14.7749,77600.0
2010-08-12 14:45:00,17.8,17.8,17.78,17.79,120400.0,14.7749,14.7749,14.7583,14.7666,120400.0
2010-08-12 14:50:00,17.79,17.83,17.78,17.83,164800.0,14.7666,14.7998,14.7583,14.7998,164800.0
2010-08-12 14:55:00,17.83,17.83,17.8,17.81,102400.0,14.7998,14.7998,14.7749,14.7832,102400.0
2010-08-12 15:00:00,17.81,17.88,17.81,17.87,97600.0,14.7832,14.8413,14.7832,14.833,97600.0
2010-08-12 15:05:00,17.88,17.9,17.86,17.89,134000.0,14.8413,14.8579,14.8247,14.8496,134000.0
2010-08-12 15:10:00,17.89,17.92,17.89,17.89,172000.0,14.8496,14.8745,14.8496,14.8496,172000.0
2010-08-12 15:15:00,17.89,17.91,17.86,17.86,143200.0,14.8496,14.8662,14.8247,14.8247,143200.0
2010-08-12 15:20:00,17.86,17.91,17.86,17.9,156000.0,14.8247,14.8662,14.8247,14.8579,156000.0
2010-08-12 15:25:00,17.9,17.91,17.89,17.89,120400.0,14.8579,14.8662,14.8496,14.8496,120400.0
2010-08-12 15:30:00,17.89,17.93,17.89,17.92,177200.0,14.8496,14.8828,14.8496,14.8745,177200.0
2010-08-12 15:35:00,17.92,17.92,17.89,17.9,180000.0,14.8745,14.8745,14.8496,14.8579,180000.0
2010-08-12 15:40:00,17.9,17.9,17.84,17.86,331200.0,14.8579,14.8579,14.8081,14.8247,331200.0
2010-08-12 15:45:00,17.86,17.9,17.86,17.88,301200.0,14.8247,14.8579,14.8247,14.8413,301200.0
2010-08-12 15:50:00,17.88,17.9,17.88,17.89,333200.0,14.8413,14.8579,14.8413,14.8496,333200.0
2010-08-12 15:55:00,17.89,17.92,17.89,17.89,482000.0,14.8496,14.8745,14.8496,14.8496,482000.0
2010-08-13 09:30:00,17.85,17.86,17.76,17.86,140400.0,14.8164,14.8247,14.7417,14.8247,140400.0
2010-08-13 09:35:00,17.86,17.87,17.76,17.77,87200.0,14.8247,14.833,14.7417,14.75,87200.0
2010-08-13 09:40:00,17.79,17.82,17.75,17.77,75200.0,14.7666,14.7915,14.7334,14.75,75200.0
2010-08-13 09:45:00,17.78,17.82,17.76,17.78,78800.0,14.7583,14.7915,14.7417,14.7583,78800.0
2010-08-13 09:50:00,17.79,17.79,17.74,17.78,128400.0,14.7666,14.7666,14.7251,14.7583,128400.0
2010-08-13 09:55:00,17.78,17.85,17.78,17.84,100400.0,14.7583,14.8164,14.7583,14.8081,100400.0
2010-08-13 10:00:00,17.85,17.85,17.8,17.82,178000.0,14.8164,14.8164,14.7749,14.7915,178000.0
2010-08-13 10:05:00,17.82,17.82,17.79,17.8,90000.0,14.7915,14.7915,14.7666,14.7749,90000.0
2010-08-13 10:10:00,17.81,17.81,17.76,17.8,93200.0,14.7832,14.7832,14.7417,14.7749,93200.0
2010-08-13 10:15:00,17.8,17.82,17.79,17.81,55600.0,14.7749,14.7915,14.7666,14.7832,55600.0
2010-08-13 10:20:00,17.81,17.81,17.75,17.75,103200.0,14.7832,14.7832,14.7334,14.7334,103200.0
2010-08-13 10:25:00,17.75,17.75,17.73,17.75,56400.0,14.7334,14.7334,14.7168,14.7334,56400.0
2010-08-13 10:30:00,17.75,17.77,17.71,17.72,186400.0,14.7334,14.75,14.7002,14.7085,186400.0
2010-08-13 10:35:00,17.72,17.75,17.72,17.75,142800.0,14.7085,14.7334,14.7085,14.7334,142800.0
2010-08-13 10:40:00,17.75,17.75,17.72,17.74,78400.0,14.7334,14.7334,14.7085,14.7251,78400.0
2010-08-13 10:45:00,17.74,17.76,17.7,17.71,57200.0,14.7251,14.7417,14.6919,14.7002,57200.0
2010-08-13 10:50:00,17.71,17.73,17.68,17.68,43200.0,14.7002,14.7168,14.6753,14.6753,43200.0
2010-08-13 10:55:00,17.69,17.74,17.68,17.73,67200.0,14.6836,14.7251,14.6753,14.7168,67200.0
2010-08-13 11:00:00,17.73,17.75,17.71,17.73,51200.0,14.7168,14.7334,14.7002,14.7168,51200.0
2010-08-13 11:05:00,17.72,17.77,17.72,17.75,86800.0,14.7085,14.75,14.7085,14.7334,86800.0
2010-08-13 11:10:00,17.75,17.75,17.7,17.72,24800.0,14.7334,14.7334,14.6919,14.7085,24800.0
2010-08-13 11:15:00,17.72,17.75,17.72,17.72,51600.0,14.7085,14.7334,14.7085,14.7085,51600.0
2010-08-13 11:20:00,17.72,17.72,17.68,17.7,64400.0,14.7085,14.7085,14.6753,14.6919,64400.0
2010-08-13 11:25:00,17.7,17.7,17.68,17.69,94400.0,14.6919,14.6919,14.6753,14.6836,94400.0
2010-08-13 11:30:00,17.69,17.69,17.67,17.68,100400.0,14.6836,14.6836,14.667,14.6753,100400.0
2010-08-13 11:35:00,17.69,17.69,17.65,17.66,60000.0,14.6836,14.6836,14.6504,14.6587,60000.0
2010-08-13 11:40:00,17.66,17.71,17.66,17.71,86400.0,14.6587,14.7002,14.6587,14.7002,86400.0
2010-08-13 11:45:00,17.71,17.71,17.67,17.68,74400.0,14.7002,14.7002,14.667,14.6753,74400.0
2010-08-13 11:50:00,17.68,17.68,17.64,17.64,100400.0,14.6753,14.6753,14.6421,14.6421,100400.0
2010-08-13 11:55:00,17.64,17.66,17.64,17.66,114000.0,14.6421,14.6587,14.6421,14.6587,114000.0
2010-08-13 12:00:00,17.66,17.66,17.64,17.66,61200.0,14.6587,14.6587,14.6421,14.6587,61200.0
2010-08-13 12:05:00,17.66,17.68,17.66,17.68,41200.0,14.6587,14.6753,14.6587,14.6753,41200.0
2010-08-13 12:10:00,17.68,17.7,17.67,17.67,55600.0,14.6753,14.6919,14.667,14.667,55600.0
2010-08-13 12:15:00,17.67,17.68,17.65,17.68,44400.0,14.667,14.6753,14.6504,14.6753,44400.0
2010-08-13 12:20:00,17.68,17.7,17.68,17.68,76800.0,14.6753,14.6919,14.6753,14.6753,76800.0
2010-08-13 12:25:00,17.68,17.69,17.68,17.69,44800.0,14.6753,14.6836,14.6753,14.6836,44800.0
2010-08-13 12:30:00,17.69,17.69,17.68,17.68,53200.0,14.6836,14.6836,14.6753,14.6753,53200.0
2010-08-13 12:35:00,17.68,17.69,17.67,17.67,46000.0,14.6753,14.6836,14.667,14.667,46000.0
2010-08-13 12:40:00,17.68,17.71,17.68,17.7,49200.0,14.6753,14.7002,14.6753,14.6919,49200.0
2010-08-13 12:45:00,17.71,17.71,17.69,17.71,110400.0,14.7002,14.7002,14.6836,14.7002,110400.0
2010-08-13 12:50:00,17.71,17.72,17.71,17.71,60400.0,14.7002,14.7085,14.7002,14.7002,60400.0
2010-08-13 12:55:00,17.71,17.72,17.71,17.71,67200.0,14.7002,14.7085,14.7002,14.7002,67200.0
2010-08-13 13:00:00,17.71,17.73,17.71,17.72,55600.0,14.7002,14.7168,14.7002,14.7085,55600.0
2010-08-13 13:05:00,17.72,17.73,17.71,17.72,26800.0,14.7085,14.7168,14.7002,14.7085,26800.0
2010-08-13 13:10:00,17.72,17.72,17.71,17.72,70000.0,14.7085,14.7085,14.7002,14.7085,70000.0
2010-08-13 13:15:00,17.72,17.73,17.71,17.72,60400.0,14.7085,14.7168,14.7002,14.7085,60400.0
2010-08-13 13:20:00,17.71,17.72,17.7,17.71,42000.0,14.7002,14.7085,14.6919,14.7002,42000.0
2010-08-13 13:25:00,17.7,17.73,17.7,17.72,57200.0,14.6919,14.7168,14.6919,14.7085,57200.0
2010-08-13 13:30:00,17.72,17.72,17.71,17.72,44400.0,14.7085,14.7085,14.7002,14.7085,44400.0
2010-08-13 13:35:00,17.71,17.72,17.7,17.71,100400.0,14.7002,14.7085,14.6919,14.7002,100400.0
2010-08-13 13:40:00,17.71,17.74,17.71,17.72,63600.0,14.7002,14.7251,14.7002,14.7085,63600.0
2010-08-13 13:45:00,17.73,17.74,17.71,17.71,83200.0,14.7168,14.7251,14.7002,14.7002,83200.0
2010-08-13 13:50:00,17.71,17.73,17.71,17.71,119200.0,14.7002,14.7168,14.7002,14.7002,119200.0
2010-08-13 13:55:00,17.71,17.71,17.68,17.68,58800.0,14.7002,14.7002,14.6753,14.6753,58800.0
2010-08-13 14:00:00,17.68,17.69,17.67,17.68,59600.0,14.6753,14.6836,14.667,14.6753,59600.0
2010-08-13 14:05:00,17.68,17.7,17.67,17.68,54000.0,14.6753,14.6919,14.667,14.6753,54000.0
2010-08-13 14:10:00,17.69,17.69,17.67,17.68,34400.0,14.6836,14.6836,14.667,14.6753,34400.0
2010-08-13 14:15:00,17.68,17.68,17.67,17.68,37600.0,14.6753,14.6753,14.667,14.6753,37600.0
2010-08-13 14:20:00,17.68,17.68,17.65,17.66,97200.0,14.6753,14.6753,14.6504,14.6587,97200.0
2010-08-13 14:25:00,17.67,17.68,17.65,17.68,80800.0,14.667,14.6753,14.6504,14.6753,80800.0
2010-08-13 14:30:00,17.67,17.67,17.66,17.66,73600.0,14.667,14.667,14.6587,14.6587,73600.0
2010-08-13 14:35:00,17.66,17.67,17.64,17.65,89600.0,14.6587,14.667,14.6421,14.6504,89600.0
2010-08-13 14:40:00,17.66,17.68,17.66,17.67,46800.0,14.6587,14.6753,14.6587,14.667,46800.0
2010-08-13 14:45:00,17.68,17.68,17.64,17.65,115200.0,14.6753,14.6753,14.6421,14.6504,115200.0
2010-08-13 14:50:00,17.65,17.68,17.64,17.67,130400.0,14.6504,14.6753,14.6421,14.667,130400.0
2010-08-13 14:55:00,17.67,17.68,17.66,17.67,156800.0,14.667,14.6753,14.6587,14.667,156800.0
2010-08-13 15:00:00,17.67,17.68,17.66,17.68,88400.0,14.667,14.6753,14.6587,14.6753,88400.0
2010-08-13 15:05:00,17.68,17.71,17.67,17.71,111200.0,14.6753,14.7002,14.667,14.7002,111200.0
2010-08-13 15:10:00,17.71,17.72,17.68,17.69,159200.0,14.7002,14.7085,14.6753,14.6836,159200.0
2010-08-13 15:15:00,17.7,17.7,17.7,17.7,48400.0,14.6919,14.6919,14.6919,14.6919,48400.0
2010-08-13 15:20:00,17.7,17.72,17.7,17.72,172400.0,14.6919,14.7085,14.6919,14.7085,172400.0
2010-08-13 15:25:00,17.72,17.72,17.68,17.69,200000.0,14.7085,14.7085,14.6753,14.6836,200000.0
2010-08-13 15:30:00,17.69,17.71,17.67,17.71,205600.0,14.6836,14.7002,14.667,14.7002,205600.0
2010-08-13 15:35:00,17.71,17.71,17.68,17.69,234800.0,14.7002,14.7002,14.6753,14.6836,234800.0
2010-08-13 15:40:00,17.69,17.7,17.66,17.66,206000.0,14.6836,14.6919,14.6587,14.6587,206000.0
2010-08-13 15:45:00,17.66,17.66,17.63,17.63,375600.0,14.6587,14.6587,14.6338,14.6338,375600.0
2010-08-13 15:50:00,17.63,17.66,17.62,17.65,612400.0,14.6338,14.6587,14.6255,14.6504,612400.0
2010-08-13 15:55:00,17.65,17.66,17.63,17.65,716800.0,14.6504,14.6587,14.6338,14.6504,716800.0
2010-08-16 09:30:00,17.53,17.53,17.44,17.45,228000.0,14.5508,14.5508,14.4761,14.4844,228000.0
2010-08-16 09:35:00,17.45,17.49,17.44,17.46,101200.0,14.4844,14.5176,14.4761,14.4927,101200.0
2010-08-16 09:40:00,17.46,17.5,17.46,17.46,145600.0,14.4927,14.5259,14.4927,14.4927,145600.0
2010-08-16 09:45:00,17.46,17.59,17.45,17.58,142400.0,14.4927,14.6006,14.4844,14.5923,142400.0
2010-08-16 09:50:00,17.58,17.59,17.56,17.58,64800.0,14.5923,14.6006,14.5757,14.5923,64800.0
2010-08-16 09:55:00,17.58,17.62,17.57,17.62,58800.0,14.5923,14.6255,14.584,14.6255,58800.0
2010-08-16 10:00:00,17.6,17.64,17.57,17.63,99200.0,14.6089,14.6421,14.584,14.6338,99200.0
2010-08-16 10:05:00,17.63,17.65,17.59,17.62,206400.0,14.6338,14.6504,14.6006,14.6255,206400.0
2010-08-16 10:10:00,17.62,17.67,17.62,17.65,88800.0,14.6255,14.667,14.6255,14.6504,88800.0
2010-08-16 10:15:00,17.66,17.69,17.65,17.67,118000.0,14.6587,14.6836,14.6504,14.667,118000.0
2010-08-16 10:20:00,17.66,17.68,17.64,17.67,74800.0,14.6587,14.6753,14.6421,14.667,74800.0
2010-08-16 10:25:00,17.67,17.67,17.65,17.65,75200.0,14.667,14.667,14.6504,14.6504,75200.0
2010-08-16 10:30:00,17.66,17.69,17.65,17.69,107600.0,14.6587,14.6836,14.6504,14.6836,107600.0
2010-08-16 10:35:00,17.68,17.74,17.68,17.74,79200.0,14.6753,14.7251,14.6753,14.7251,79200.0
2010-08-16 10:40:00,17.75,17.78,17.74,17.78,148800.0,14.7334,14.7583,14.7251,14.7583,148800.0
2010-08-16 10:45:00,17.78,17.81,17.77,17.8,150800.0,14.7583,14.7832,14.75,14.7749,150800.0
2010-08-16 10:50:00,17.79,17.8,17.75,17.78,213600.0,14.7666,14.7749,14.7334,14.7583,213600.0
2010-08-16 10:55:00,17.78,17.83,17.78,17.82,211600.0,14.7583,14.7998,14.7583,14.7915,211600.0
2010-08-16 11:00:00,17.82,17.83,17.75,17.75,121600.0,14.7915,14.7998,14.7334,14.7334,121600.0
2010-08-16 11:05:00,17.75,17.78,17.74,17.75,109600.0,14.7334,14.7583,14.7251,14.7334,109600.0
2010-08-16 11:10:00,17.74,17.8,17.74,17.8,72000.0,14.7251,14.7749,14.7251,14.7749,72000.0
2010-08-16 11:15:00,17.8,17.81,17.79,17.81,100400.0,14.7749,14.7832,14.7666,14.7832,100400.0
2010-08-16 11:20:00,17.81,17.81,17.79,17.79,87200.0,14.7832,14.7832,14.7666,14.7666,87200.0
2010-08-16 11:25:00,17.79,17.82,17.79,17.81,84400.0,14.7666,14.7915,14.7666,14.7832,84400.0
2010-08-16 11:30:00,17.8,17.83,17.8,17.83,67200.0,14.7749,14.7998,14.7749,14.7998,67200.0
2010-08-16 11:35:00,17.83,17.86,17.82,17.83,61200.0,14.7998,14.8247,14.7915,14.7998,61200.0
2010-08-16 11:40:00,17.83,17.84,17.78,17.78,101600.0,14.7998,14.8081,14.7583,14.7583,101600.0
2010-08-16 11:45:00,17.79,17.8,17.78,17.79,52400.0,14.7666,14.7749,14.7583,14.7666,52400.0
2010-08-16 11:50:00,17.79,17.8,17.78,17.79,32800.0,14.7666,14.7749,14.7583,14.7666,32800.0
2010-08-16 11:55:00,17.79,17.82,17.79,17.8,64800.0,14.7666,14.7915,14.7666,14.7749,64800.0
2010-08-16 12:00:00,17.8,17.8,17.79,17.8,63200.0,14.7749,14.7749,14.7666,14.7749,63200.0
2010-08-16 12:05:00,17.8,17.83,17.8,17.82,40400.0,14.7749,14.7998,14.7749,14.7915,40400.0
2010-08-16 12:10:00,17.81,17.82,17.81,17.82,18000.0,14.7832,14.7915,14.7832,14.7915,18000.0
2010-08-16 12:15:00,17.82,17.82,17.79,17.8,48800.0,14.7915,14.7915,14.7666,14.7749,48800.0
2010-08-16 12:20:00,17.81,17.83,17.81,17.82,43600.0,14.7832,14.7998,14.7832,14.7915,43600.0
2010-08-16 12:25:00,17.81,17.86,17.81,17.86,64000.0,14.7832,14.8247,14.7832,14.8247,64000.0
2010-08-16 12:30:00,17.86,17.86,17.82,17.84,111600.0,14.8247,14.8247,14.7915,14.8081,111600.0
2010-08-16 12:35:00,17.84,17.86,17.84,17.86,51600.0,14.8081,14.8247,14.8081,14.8247,51600.0
2010-08-16 12:40:00,17.85,17.85,17.83,17.84,50400.0,14.8164,14.8164,14.7998,14.8081,50400.0
2010-08-16 12:45:00,17.84,17.86,17.83,17.85,58800.0,14.8081,14.8247,14.7998,14.8164,58800.0
2010-08-16 12:50:00,17.85,17.85,17.83,17.85,64000.0,14.8164,14.8164,14.7998,14.8164,64000.0
2010-08-16 12:55:00,17.85,17.85,17.83,17.84,70800.0,14.8164,14.8164,14.7998,14.8081,70800.0
2010-08-16 13:00:00,17.84,17.85,17.82,17.82,47600.0,14.8081,14.8164,14.7915,14.7915,47600.0
2010-08-16 13:05:00,17.82,17.83,17.81,17.82,50000.0,14.7915,14.7998,14.7832,14.7915,50000.0
2010-08-16 13:10:00,17.82,17.84,17.82,17.83,64000.0,14.7915,14.8081,14.7915,14.7998,64000.0
2010-08-16 13:15:00,17.84,17.86,17.83,17.85,112800.0,14.8081,14.8247,14.7998,14.8164,112800.0
2010-08-16 13:20:00,17.85,17.85,17.82,17.83,136000.0,14.8164,14.8164,14.7915,14.7998,136000.0
2010-08-16 13:25:00,17.83,17.83,17.82,17.83,52000.0,14.7998,14.7998,14.7915,14.7998,52000.0
2010-08-16 13:30:00,17.83,17.85,17.83,17.85,94400.0,14.7998,14.8164,14.7998,14.8164,94400.0
2010-08-16 13:35:00,17.85,17.85,17.84,17.85,72400.0,14.8164,14.8164,14.8081,14.8164,72400.0
2010-08-16 13:40:00,17.85,17.87,17.85,17.86,50000.0,14.8164,14.833,14.8164,14.8247,50000.0
2010-08-16 13:45:00,17.86,17.87,17.86,17.86,78800.0,14.8247,14.833,14.8247,14.8247,78800.0
2010-08-16 13:50:00,17.86,17.86,17.83,17.83,68000.0,14.8247,14.8247,14.7998,14.7998,68000.0
2010-08-16 13:55:00,17.83,17.83,17.81,17.83,76000.0,14.7998,14.7998,14.7832,14.7998,76000.0
2010-08-16 14:00:00,17.83,17.86,17.83,17.85,98800.0,14.7998,14.8247,14.7998,14.8164,98800.0
2010-08-16 14:05:00,17.85,17.86,17.84,17.84,131200.0,14.8164,14.8247,14.8081,14.8081,131200.0
2010-08-16 14:10:00,17.84,17.85,17.81,17.84,106000.0,14.8081,14.8164,14.7832,14.8081,106000.0
2010-08-16 14:15:00,17.84,17.85,17.83,17.85,82400.0,14.8081,14.8164,14.7998,14.8164,82400.0
2010-08-16 14:20:00,17.85,17.86,17.85,17.85,61200.0,14.8164,14.8247,14.8164,14.8164,61200.0
2010-08-16 14:25:00,17.85,17.86,17.84,17.85,70400.0,14.8164,14.8247,14.8081,14.8164,70400.0
2010-08-16 14:30:00,17.85,17.86,17.83,17.83,71200.0,14.8164,14.8247,14.7998,14.7998,71200.0
2010-08-16 14:35:00,17.83,17.83,17.8,17.82,195200.0,14.7998,14.7998,14.7749,14.7915,195200.0
2010-08-16 14:40:00,17.81,17.82,17.79,17.81,110400.0,14.7832,14.7915,14.7666,14.7832,110400.0
2010-08-16 14:45:00,17.81,17.83,17.81,17.82,158800.0,14.7832,14.7998,14.7832,14.7915,158800.0
2010-08-16 14:50:00,17.82,17.82,17.75,17.77,185600.0,14.7915,14.7915,14.7334,14.75,185600.0
2010-08-16 14:55:00,17.76,17.77,17.75,17.77,130400.0,14.7417,14.75,14.7334,14.75,130400.0
2010-08-16 15:00:00,17.77,17.79,17.75,17.76,117200.0,14.75,14.7666,14.7334,14.7417,117200.0
2010-08-16 15:05:00,17.77,17.78,17.75,17.76,128400.0,14.75,14.7583,14.7334,14.7417,128400.0
2010-08-16 15:10:00,17.76,17.76,17.72,17.72,201200.0,14.7417,14.7417,14.7085,14.7085,201200.0
2010-08-16 15:15:00,17.72,17.75,17.72,17.75,182800.0,14.7085,14.7334,14.7085,14.7334,182800.0
2010-08-16 15:20:00,17.75,17.75,17.72,17.74,195200.0,14.7334,14.7334,14.7085,14.7251,195200.0
2010-08-16 15:25:00,17.74,17.75,17.72,17.74,210400.0,14.7251,14.7334,14.7085,14.7251,210400.0
2010-08-16 15:30:00,17.74,17.75,17.73,17.74,247600.0,14.7251,14.7334,14.7168,14.7251,247600.0
2010-08-16 15:35:00,17.73,17.75,17.73,17.74,310800.0,14.7168,14.7334,14.7168,14.7251,310800.0
2010-08-16 15:40:00,17.74,17.79,17.74,17.78,262400.0,14.7251,14.7666,14.7251,14.7583,262400.0
2010-08-16 15:45:00,17.78,17.8,17.77,17.78,252400.0,14.7583,14.7749,14.75,14.7583,252400.0
2010-08-16 15:50:00,17.77,17.77,17.75,17.76,410800.0,14.75,14.75,14.7334,14.7417,410800.0
2010-08-16 15:55:00,17.76,17.77,17.75,17.76,384400.0,14.7417,14.75,14.7334,14.7417,384400.0
2010-08-17 09:30:00,17.94,17.94,17.88,17.92,98800.0,14.8911,14.8911,14.8413,14.8745,98800.0
2010-08-17 09:35:00,17.92,18.0,17.91,18.0,117600.0,14.8745,14.9409,14.8662,14.9409,117600.0
2010-08-17 09:40:00,18.0,18.0,17.89,17.89,60000.0,14.9409,14.9409,14.8496,14.8496,60000.0
2010-08-17 09:45:00,17.89,17.94,17.87,17.92,73200.0,14.8496,14.8911,14.833,14.8745,73200.0
2010-08-17 09:50:00,17.92,17.96,17.91,17.94,66800.0,14.8745,14.9077,14.8662,14.8911,66800.0
2010-08-17 09:55:00,17.93,17.96,17.93,17.96,66400.0,14.8828,14.9077,14.8828,14.9077,66400.0
2010-08-17 10:00:00,17.96,18.01,17.95,17.98,118000.0,14.9077,14.9492,14.8994,14.9243,118000.0
2010-08-17 10:05:00,17.98,18.0,17.97,17.98,107200.0,14.9243,14.9409,14.916,14.9243,107200.0
2010-08-17 10:10:00,17.98,17.99,17.93,17.95,92800.0,14.9243,14.9326,14.8828,14.8994,92800.0
2010-08-17 10:15:00,17.95,17.96,17.92,17.93,73600.0,14.8994,14.9077,14.8745,14.8828,73600.0
2010-08-17 10:20:00,17.93,17.96,17.91,17.94,74400.0,14.8828,14.9077,14.8662,14.8911,74400.0
2010-08-17 10:25:00,17.94,17.97,17.93,17.93,60400.0,14.8911,14.916,14.8828,14.8828,60400.0
2010-08-17 10:30:00,17.94,17.97,17.93,17.97,48800.0,14.8911,14.916,14.8828,14.916,48800.0
2010-08-17 10:35:00,17.97,17.98,17.93,17.98,90400.0,14.916,14.9243,14.8828,14.9243,90400.0
2010-08-17 10:40:00,17.98,17.99,17.96,17.97,116800.0,14.9243,14.9326,14.9077,14.916,116800.0
2010-08-17 10:45:00,17.97,18.02,17.97,18.0,166800.0,14.916,14.9575,14.916,14.9409,166800.0
2010-08-17 10:50:00,18.0,18.02,18.0,18.02,94800.0,14.9409,14.9575,14.9409,14.9575,94800.0
2010-08-17 10:55:00,18.02,18.06,18.02,18.04,63600.0,14.9575,14.9907,14.9575,14.9741,63600.0
2010-08-17 11:00:00,18.04,18.08,18.04,18.06,172800.0,14.9741,15.0073,14.9741,14.9907,172800.0
2010-08-17 11:05:00,18.07,18.08,18.06,18.08,64400.0,14.999,15.0073,14.9907,15.0073,64400.0
2010-08-17 11:10:00,18.08,18.09,18.08,18.09,233200.0,15.0073,15.0156,15.0073,15.0156,233200.0
2010-08-17 11:15:00,18.09,18.09,18.08,18.09,179200.0,15.0156,15.0156,15.0073,15.0156,179200.0
2010-08-17 11:20:00,18.09,18.15,18.09,18.13,191600.0,15.0156,15.0655,15.0156,15.0488,191600.0
2010-08-17 11:25:00,18.13,18.16,18.13,18.16,85600.0,15.0488,15.0738,15.0488,15.0738,85600.0
2010-08-17 11:30:00,18.16,18.18,18.15,18.16,100400.0,15.0738,15.0904,15.0655,15.0738,100400.0
2010-08-17 11:35:00,18.17,18.18,18.15,18.15,139600.0,15.0821,15.0904,15.0655,15.0655,139600.0
2010-08-17 11:40:00,18.15,18.17,18.12,18.12,118400.0,15.0655,15.0821,15.0405,15.0405,118400.0
2010-08-17 11:45:00,18.13,18.13,18.11,18.12,104400.0,15.0488,15.0488,15.0322,15.0405,104400.0
2010-08-17 11:50:00,18.12,18.13,18.1,18.11,163600.0,15.0405,15.0488,15.0239,15.0322,163600.0
2010-08-17 11:55:00,18.11,18.12,18.1,18.1,189600.0,15.0322,15.0405,15.0239,15.0239,189600.0
2010-08-17 12:00:00,18.1,18.12,18.1,18.11,56400.0,15.0239,15.0405,15.0239,15.0322,56400.0
2010-08-17 12:05:00,18.11,18.11,18.08,18.09,69200.0,15.0322,15.0322,15.0073,15.0156,69200.0
2010-08-17 12:10:00,18.08,18.08,18.04,18.04,93600.0,15.0073,15.0073,14.9741,14.9741,93600.0
2010-08-17 12:15:00,18.05,18.06,18.02,18.02,100400.0,14.9824,14.9907,14.9575,14.9575,100400.0
2010-08-17 12:20:00,18.02,18.03,18.0,18.01,114000.0,14.9575,14.9658,14.9409,14.9492,114000.0
2010-08-17 12:25:00,18.02,18.03,18.01,18.02,74400.0,14.9575,14.9658,14.9492,14.9575,74400.0
2010-08-17 12:30:00,18.02,18.03,18.02,18.03,148800.0,14.9575,14.9658,14.9575,14.9658,148800.0
2010-08-17 12:35:00,18.03,18.03,18.03,18.03,43200.0,14.9658,14.9658,14.9658,14.9658,43200.0
2010-08-17 12:40:00,18.03,18.04,18.03,18.03,56400.0,14.9658,14.9741,14.9658,14.9658,56400.0
2010-08-17 12:45:00,18.03,18.04,18.01,18.04,44000.0,14.9658,14.9741,14.9492,14.9741,44000.0
2010-08-17 12:50:00,18.04,18.04,18.03,18.04,37600.0,14.9741,14.9741,14.9658,14.9741,37600.0
2010-08-17 12:55:00,18.04,18.04,18.03,18.03,45600.0,14.9741,14.9741,14.9658,14.9658,45600.0
2010-08-17 13:00:00,18.03,18.05,18.03,18.05,74800.0,14.9658,14.9824,14.9658,14.9824,74800.0
2010-08-17 13:05:00,18.05,18.06,18.05,18.06,46000.0,14.9824,14.9907,14.9824,14.9907,46000.0
2010-08-17 13:10:00,18.06,18.07,18.06,18.07,97600.0,14.9907,14.999,14.9907,14.999,97600.0
2010-08-17 13:15:00,18.07,18.14,18.07,18.14,126800.0,14.999,15.0571,14.999,15.0571,126800.0
2010-08-17 13:20:00,18.14,18.15,18.12,18.13,155200.0,15.0571,15.0655,15.0405,15.0488,155200.0
2010-08-17 13:25:00,18.13,18.14,18.13,18.14,125600.0,15.0488,15.0571,15.0488,15.0571,125600.0
2010-08-17 13:30:00,18.14,18.16,18.12,18.16,162000.0,15.0571,15.0738,15.0405,15.0738,162000.0
2010-08-17 13:35:00,18.16,18.16,18.13,18.14,107600.0,15.0738,15.0738,15.0488,15.0571,107600.0
2010-08-17 13:40:00,18.14,18.14,18.13,18.13,65200.0,15.0571,15.0571,15.0488,15.0488,65200.0
2010-08-17 13:45:00,18.13,18.13,18.11,18.11,99200.0,15.0488,15.0488,15.0322,15.0322,99200.0
2010-08-17 13:50:00,18.11,18.11,18.06,18.07,81600.0,15.0322,15.0322,14.9907,14.999,81600.0
2010-08-17 13:55:00,18.07,18.08,18.06,18.08,82400.0,14.999,15.0073,14.9907,15.0073,82400.0
2010-08-17 14:00:00,18.08,18.08,18.07,18.08,72400.0,15.0073,15.0073,14.999,15.0073,72400.0
2010-08-17 14:05:00,18.09,18.09,18.05,18.05,117600.0,15.0156,15.0156,14.9824,14.9824,117600.0
2010-08-17 14:10:00,18.05,18.08,18.05,18.07,80800.0,14.9824,15.0073,14.9824,14.999,80800.0
2010-08-17 14:15:00,18.07,18.07,18.04,18.04,103200.0,14.999,14.999,14.9741,14.9741,103200.0
2010-08-17 14:20:00,18.04,18.06,18.03,18.05,206000.0,14.9741,14.9907,14.9658,14.9824,206000.0
2010-08-17 14:25:00,18.05,18.06,18.04,18.05,134800.0,14.9824,14.9907,14.9741,14.9824,134800.0
2010-08-17 14:30:00,18.05,18.06,18.05,18.05,100800.0,14.9824,14.9907,14.9824,14.9824,100800.0
2010-08-17 14:35:00,18.05,18.06,18.04,18.04,87200.0,14.9824,14.9907,14.9741,14.9741,87200.0
2010-08-17 14:40:00,18.04,18.05,18.04,18.05,79600.0,14.9741,14.9824,14.9741,14.9824,79600.0
2010-08-17 14:45:00,18.05,18.05,18.04,18.05,78400.0,14.9824,14.9824,14.9741,14.9824,78400.0
2010-08-17 14:50:00,18.05,18.07,18.05,18.06,72400.0,14.9824,14.999,14.9824,14.9907,72400.0
2010-08-17 14:55:00,18.06,18.06,18.03,18.04,96000.0,14.9907,14.9907,14.9658,14.9741,96000.0
2010-08-17 15:00:00,18.05,18.05,18.03,18.04,92800.0,14.9824,14.9824,14.9658,14.9741,92800.0
2010-08-17 15:05:00,18.03,18.03,18.0,18.03,185600.0,14.9658,14.9658,14.9409,14.9658,185600.0
2010-08-17 15:10:00,18.02,18.03,18.0,18.02,120400.0,14.9575,14.9658,14.9409,14.9575,120400.0
2010-08-17 15:15:00,18.02,18.04,18.01,18.01,123600.0,14.9575,14.9741,14.9492,14.9492,123600.0
2010-08-17 15:20:00,18.01,18.06,18.01,18.06,229600.0,14.9492,14.9907,14.9492,14.9907,229600.0
2010-08-17 15:25:00,18.06,18.06,18.04,18.06,119200.0,14.9907,14.9907,14.9741,14.9907,119200.0
2010-08-17 15:30:00,18.06,18.06,18.04,18.04,110000.0,14.9907,14.9907,14.9741,14.9741,110000.0
2010-08-17 15:35:00,18.04,18.04,18.0,18.02,189600.0,14.9741,14.9741,14.9409,14.9575,189600.0
2010-08-17 15:40:00,18.02,18.03,18.0,18.01,171200.0,14.9575,14.9658,14.9409,14.9492,171200.0
2010-08-17 15:45:00,18.01,18.01,17.96,17.97,270000.0,14.9492,14.9492,14.9077,14.916,270000.0
2010-08-17 15:50:00,17.98,17.99,17.94,17.94,379200.0,14.9243,14.9326,14.8911,14.8911,379200.0
2010-08-17 15:55:00,17.94,17.95,17.93,17.93,772000.0,14.8911,14.8994,14.8828,14.8828,772000.0
2010-08-18 09:30:00,17.92,17.92,17.86,17.87,128400.0,14.8745,14.8745,14.8247,14.833,128400.0
2010-08-18 09:35:00,17.87,17.87,17.84,17.85,93200.0,14.833,14.833,14.8081,14.8164,93200.0
2010-08-18 09:40:00,17.84,17.84,17.77,17.77,98400.0,14.8081,14.8081,14.75,14.75,98400.0
2010-08-18 09:45:00,17.78,17.79,17.74,17.77,105200.0,14.7583,14.7666,14.7251,14.75,105200.0
2010-08-18 09:50:00,17.77,17.79,17.75,17.79,122400.0,14.75,14.7666,14.7334,14.7666,122400.0
2010-08-18 09:55:00,17.79,17.86,17.79,17.86,90000.0,14.7666,14.8247,14.7666,14.8247,90000.0
2010-08-18 10:00:00,17.86,17.89,17.82,17.87,121600.0,14.8247,14.8496,14.7915,14.833,121600.0
2010-08-18 10:05:00,17.88,17.91,17.86,17.88,77200.0,14.8413,14.8662,14.8247,14.8413,77200.0
2010-08-18 10:10:00,17.88,17.92,17.87,17.9,132400.0,14.8413,14.8745,14.833,14.8579,132400.0
2010-08-18 10:15:00,17.9,17.94,17.89,17.89,86000.0,14.8579,14.8911,14.8496,14.8496,86000.0
2010-08-18 10:20:00,17.89,17.89,17.85,17.86,52400.0,14.8496,14.8496,14.8164,14.8247,52400.0
2010-08-18 10:25:00,17.86,17.86,17.83,17.84,46400.0,14.8247,14.8247,14.7998,14.8081,46400.0
2010-08-18 10:30:00,17.84,17.86,17.83,17.85,95200.0,14.8081,14.8247,14.7998,14.8164,95200.0
2010-08-18 10:35:00,17.85,17.9,17.84,17.9,70800.0,14.8164,14.8579,14.8081,14.8579,70800.0
2010-08-18 10:40:00,17.89,17.92,17.88,17.89,80800.0,14.8496,14.8745,14.8413,14.8496,80800.0
2010-08-18 10:45:00,17.89,17.9,17.83,17.84,89200.0,14.8496,14.8579,14.7998,14.8081,89200.0
2010-08-18 10:50:00,17.84,17.86,17.83,17.86,70000.0,14.8081,14.8247,14.7998,14.8247,70000.0
2010-08-18 10:55:00,17.86,17.9,17.85,17.9,55200.0,14.8247,14.8579,14.8164,14.8579,55200.0
2010-08-18 11:00:00,17.9,17.94,17.89,17.94,42000.0,14.8579,14.8911,14.8496,14.8911,42000.0
2010-08-18 11:05:00,17.95,17.98,17.95,17.97,72000.0,14.8994,14.9243,14.8994,14.916,72000.0
2010-08-18 11:10:00,17.97,18.02,17.97,18.01,141600.0,14.916,14.9575,14.916,14.9492,141600.0
2010-08-18 11:15:00,18.01,18.02,17.97,17.99,82000.0,14.9492,14.9575,14.916,14.9326,82000.0
2010-08-18 11:20:00,17.99,18.04,17.77,18.04,70400.0,14.9326,14.9741,14.75,14.9741,70400.0
2010-08-18 11:25:00,18.04,18.05,18.01,18.01,101600.0,14.9741,14.9824,14.9492,14.9492,101600.0
2010-08-18 11:30:00,18.02,18.1,18.01,18.09,251200.0,14.9575,15.0239,14.9492,15.0156,251200.0
2010-08-18 11:35:00,18.09,18.1,18.06,18.07,75600.0,15.0156,15.0239,14.9907,14.999,75600.0
2010-08-18 11:40:00,18.06,18.08,18.06,18.08,57200.0,14.9907,15.0073,14.9907,15.0073,57200.0
2010-08-18 11:45:00,18.08,18.09,18.05,18.09,62800.0,15.0073,15.0156,14.9824,15.0156,62800.0
2010-08-18 11:50:00,18.09,18.11,18.09,18.11,134800.0,15.0156,15.0322,15.0156,15.0322,134800.0
2010-08-18 11:55:00,18.1,18.11,18.08,18.08,37600.0,15.0239,15.0322,15.0073,15.0073,37600.0
2010-08-18 12:00:00,18.08,18.09,18.04,18.05,63200.0,15.0073,15.0156,14.9741,14.9824,63200.0
2010-08-18 12:05:00,18.05,18.06,18.04,18.04,30800.0,14.9824,14.9907,14.9741,14.9741,30800.0
2010-08-18 12:10:00,18.05,18.07,18.05,18.06,62400.0,14.9824,14.999,14.9824,14.9907,62400.0
2010-08-18 12:15:00,18.06,18.06,18.03,18.05,124000.0,14.9907,14.9907,14.9658,14.9824,124000.0
2010-08-18 12:20:00,18.05,18.06,18.04,18.04,23200.0,14.9824,14.9907,14.9741,14.9741,23200.0
2010-08-18 12:25:00,18.05,18.06,18.05,18.05,23600.0,14.9824,14.9907,14.9824,14.9824,23600.0
2010-08-18 12:30:00,18.05,18.06,18.05,18.05,32000.0,14.9824,14.9907,14.9824,14.9824,32000.0
2010-08-18 12:35:00,18.06,18.06,18.03,18.03,48400.0,14.9907,14.9907,14.9658,14.9658,48400.0
2010-08-18 12:40:00,18.04,18.06,18.03,18.06,51600.0,14.9741,14.9907,14.9658,14.9907,51600.0
2010-08-18 12:45:00,18.06,18.1,18.06,18.1,56400.0,14.9907,15.0239,14.9907,15.0239,56400.0
2010-08-18 12:50:00,18.1,18.14,18.1,18.14,68800.0,15.0239,15.0571,15.0239,15.0571,68800.0
2010-08-18 12:55:00,18.13,18.14,18.1,18.11,80400.0,15.0488,15.0571,15.0239,15.0322,80400.0
2010-08-18 13:00:00,18.11,18.14,18.1,18.14,48800.0,15.0322,15.0571,15.0239,15.0571,48800.0
2010-08-18 13:05:00,18.14,18.18,18.14,18.17,84800.0,15.0571,15.0904,15.0571,15.0821,84800.0
2010-08-18 13:10:00,18.17,18.18,18.13,18.13,67200.0,15.0821,15.0904,15.0488,15.0488,67200.0
2010-08-18 13:15:00,18.14,18.15,18.13,18.14,39200.0,15.0571,15.0655,15.0488,15.0571,39200.0
2010-08-18 13:20:00,18.14,18.14,18.13,18.14,64800.0,15.0571,15.0571,15.0488,15.0571,64800.0
2010-08-18 13:25:00,18.15,18.16,18.14,18.16,29200.0,15.0655,15.0738,15.0571,15.0738,29200.0
2010-08-18 13:30:00,18.17,18.18,18.16,18.16,44800.0,15.0821,15.0904,15.0738,15.0738,44800.0
2010-08-18 13:35:00,18.16,18.16,18.11,18.11,52800.0,15.0738,15.0738,15.0322,15.0322,52800.0
2010-08-18 13:40:00,18.11,18.14,18.1,18.13,70800.0,15.0322,15.0571,15.0239,15.0488,70800.0
2010-08-18 13:45:00,18.14,18.14,18.13,18.13,60800.0,15.0571,15.0571,15.0488,15.0488,60800.0
2010-08-18 13:50:00,18.13,18.13,18.11,18.12,19200.0,15.0488,15.0488,15.0322,15.0405,19200.0
2010-08-18 13:55:00,18.12,18.13,18.11,18.12,35200.0,15.0405,15.0488,15.0322,15.0405,35200.0
2010-08-18 14:00:00,18.13,18.13,18.09,18.09,102800.0,15.0488,15.0488,15.0156,15.0156,102800.0
2010-08-18 14:05:00,18.1,18.11,18.07,18.07,78800.0,15.0239,15.0322,14.999,14.999,78800.0
2010-08-18 14:10:00,18.07,18.1,18.07,18.09,103200.0,14.999,15.0239,14.999,15.0156,103200.0
2010-08-18 14:15:00,18.09,18.09,18.07,18.07,138000.0,15.0156,15.0156,14.999,14.999,138000.0
2010-08-18 14:20:00,18.07,18.09,18.07,18.08,118400.0,14.999,15.0156,14.999,15.0073,118400.0
2010-08-18 14:25:00,18.08,18.11,18.08,18.08,67600.0,15.0073,15.0322,15.0073,15.0073,67600.0
2010-08-18 14:30:00,18.09,18.1,18.06,18.07,138400.0,15.0156,15.0239,14.9907,14.999,138400.0
2010-08-18 14:35:00,18.07,18.1,18.07,18.1,72800.0,14.999,15.0239,14.999,15.0239,72800.0
2010-08-18 14:40:00,18.1,18.11,18.08,18.09,98800.0,15.0239,15.0322,15.0073,15.0156,98800.0
2010-08-18 14:45:00,18.08,18.1,18.07,18.09,83200.0,15.0073,15.0239,14.999,15.0156,83200.0
2010-08-18 14:50:00,18.09,18.1,18.07,18.08,73200.0,15.0156,15.0239,14.999,15.0073,73200.0
2010-08-18 14:55:00,18.08,18.09,18.06,18.08,111600.0,15.0073,15.0156,14.9907,15.0073,111600.0
2010-08-18 15:00:00,18.08,18.1,18.07,18.07,137200.0,15.0073,15.0239,14.999,14.999,137200.0
2010-08-18 15:05:00,18.07,18.08,18.06,18.06,170800.0,14.999,15.0073,14.9907,14.9907,170800.0
2010-08-18 15:10:00,18.06,18.07,18.02,18.03,131600.0,14.9907,14.999,14.9575,14.9658,131600.0
2010-08-18 15:15:00,18.04,18.07,18.04,18.07,165200.0,14.9741,14.999,14.9741,14.999,165200.0
2010-08-18 15:20:00,18.07,18.09,18.06,18.06,213600.0,14.999,15.0156,14.9907,14.9907,213600.0
2010-08-18 15:25:00,18.06,18.08,18.05,18.08,216800.0,14.9907,15.0073,14.9824,15.0073,216800.0
2010-08-18 15:30:00,18.08,18.1,18.07,18.1,232800.0,15.0073,15.0239,14.999,15.0239,232800.0
2010-08-18 15:35:00,18.1,18.1,18.06,18.07,238000.0,15.0239,15.0239,14.9907,14.999,238000.0
2010-08-18 15:40:00,18.07,18.08,18.05,18.06,244400.0,14.999,15.0073,14.9824,14.9907,244400.0
2010-08-18 15:45:00,18.07,18.1,18.07,18.08,195600.0,14.999,15.0239,14.999,15.0073,195600.0
2010-08-18 15:50:00,18.09,18.1,18.05,18.06,370800.0,15.0156,15.0239,14.9824,14.9907,370800.0
2010-08-18 15:55:00,18.06,18.09,18.05,18.06,604800.0,14.9907,15.0156,14.9824,14.9907,604800.0
2010-08-19 09:30:00,17.95,17.97,17.89,17.89,140400.0,14.8994,14.916,14.8496,14.8496,140400.0
2010-08-19 09:35:00,17.91,18.0,17.9,17.99,184000.0,14.8662,14.9409,14.8579,14.9326,184000.0
2010-08-19 09:40:00,17.98,18.0,17.96,17.96,92800.0,14.9243,14.9409,14.9077,14.9077,92800.0
2010-08-19 09:45:00,17.96,17.96,17.89,17.9,113200.0,14.9077,14.9077,14.8496,14.8579,113200.0
2010-08-19 09:50:00,17.9,17.9,17.83,17.84,148400.0,14.8579,14.8579,14.7998,14.8081,148400.0
2010-08-19 09:55:00,17.83,17.86,17.83,17.86,233200.0,14.7998,14.8247,14.7998,14.8247,233200.0
2010-08-19 10:00:00,17.86,17.86,17.72,17.72,468000.0,14.8247,14.8247,14.7085,14.7085,468000.0
2010-08-19 10:05:00,17.73,17.75,17.7,17.72,140800.0,14.7168,14.7334,14.6919,14.7085,140800.0
2010-08-19 10:10:00,17.72,17.75,17.71,17.72,138800.0,14.7085,14.7334,14.7002,14.7085,138800.0
2010-08-19 10:15:00,17.71,17.8,17.71,17.79,218800.0,14.7002,14.7749,14.7002,14.7666,218800.0
2010-08-19 10:20:00,17.8,17.8,17.73,17.76,121200.0,14.7749,14.7749,14.7168,14.7417,121200.0
2010-08-19 10:25:00,17.76,17.76,17.73,17.76,178400.0,14.7417,14.7417,14.7168,14.7417,178400.0
2010-08-19 10:30:00,17.76,17.81,17.76,17.81,110800.0,14.7417,14.7832,14.7417,14.7832,110800.0
2010-08-19 10:35:00,17.8,17.8,17.71,17.72,102000.0,14.7749,14.7749,14.7002,14.7085,102000.0
2010-08-19 10:40:00,17.73,17.73,17.68,17.72,278000.0,14.7168,14.7168,14.6753,14.7085,278000.0
2010-08-19 10:45:00,17.72,17.77,17.72,17.76,126000.0,14.7085,14.75,14.7085,14.7417,126000.0
2010-08-19 10:50:00,17.76,17.76,17.72,17.73,92000.0,14.7417,14.7417,14.7085,14.7168,92000.0
2010-08-19 10:55:00,17.73,17.77,17.73,17.77,62800.0,14.7168,14.75,14.7168,14.75,62800.0
2010-08-19 11:00:00,17.77,17.79,17.72,17.72,123200.0,14.75,14.7666,14.7085,14.7085,123200.0
2010-08-19 11:05:00,17.73,17.75,17.72,17.74,56800.0,14.7168,14.7334,14.7085,14.7251,56800.0
2010-08-19 11:10:00,17.74,17.77,17.72,17.72,56400.0,14.7251,14.75,14.7085,14.7085,56400.0
2010-08-19 11:15:00,17.72,17.77,17.72,17.77,50800.0,14.7085,14.75,14.7085,14.75,50800.0
2010-08-19 11:20:00,17.76,17.77,17.75,17.76,71600.0,14.7417,14.75,14.7334,14.7417,71600.0
2010-08-19 11:25:00,17.76,17.77,17.74,17.74,57600.0,14.7417,14.75,14.7251,14.7251,57600.0
2010-08-19 11:30:00,17.74,17.75,17.71,17.73,73200.0,14.7251,14.7334,14.7002,14.7168,73200.0
2010-08-19 11:35:00,17.74,17.74,17.71,17.72,150800.0,14.7251,14.7251,14.7002,14.7085,150800.0
2010-08-19 11:40:00,17.72,17.72,17.7,17.7,154800.0,14.7085,14.7085,14.6919,14.6919,154800.0
2010-08-19 11:45:00,17.71,17.72,17.69,17.69,168000.0,14.7002,14.7085,14.6836,14.6836,168000.0
2010-08-19 11:50:00,17.69,17.69,17.64,17.64,108000.0,14.6836,14.6836,14.6421,14.6421,108000.0
2010-08-19 11:55:00,17.65,17.68,17.64,17.68,65600.0,14.6504,14.6753,14.6421,14.6753,65600.0
2010-08-19 12:00:00,17.68,17.7,17.68,17.68,50800.0,14.6753,14.6919,14.6753,14.6753,50800.0
2010-08-19 12:05:00,17.68,17.69,17.66,17.68,60800.0,14.6753,14.6836,14.6587,14.6753,60800.0
2010-08-19 12:10:00,17.69,17.69,17.66,17.67,43600.0,14.6836,14.6836,14.6587,14.667,43600.0
2010-08-19 12:15:00,17.67,17.73,17.67,17.73,92000.0,14.667,14.7168,14.667,14.7168,92000.0
2010-08-19 12:20:00,17.72,17.75,17.72,17.74,48400.0,14.7085,14.7334,14.7085,14.7251,48400.0
2010-08-19 12:25:00,17.74,17.74,17.71,17.72,64000.0,14.7251,14.7251,14.7002,14.7085,64000.0
2010-08-19 12:30:00,17.72,17.75,17.72,17.75,40400.0,14.7085,14.7334,14.7085,14.7334,40400.0
2010-08-19 12:35:00,17.75,17.77,17.74,17.76,92800.0,14.7334,14.75,14.7251,14.7417,92800.0
2010-08-19 12:40:00,17.76,17.78,17.75,17.77,51600.0,14.7417,14.7583,14.7334,14.75,51600.0
2010-08-19 12:45:00,17.77,17.78,17.76,17.77,52400.0,14.75,14.7583,14.7417,14.75,52400.0
2010-08-19 12:50:00,17.77,17.78,17.75,17.76,78400.0,14.75,14.7583,14.7334,14.7417,78400.0
2010-08-19 12:55:00,17.76,17.78,17.74,17.78,66800.0,14.7417,14.7583,14.7251,14.7583,66800.0
2010-08-19 13:00:00,17.78,17.79,17.77,17.78,120400.0,14.7583,14.7666,14.75,14.7583,120400.0
2010-08-19 13:05:00,17.78,17.78,17.75,17.75,66800.0,14.7583,14.7583,14.7334,14.7334,66800.0
2010-08-19 13:10:00,17.75,17.76,17.74,17.75,47600.0,14.7334,14.7417,14.7251,14.7334,47600.0
2010-08-19 13:15:00,17.75,17.77,17.74,17.77,46800.0,14.7334,14.75,14.7251,14.75,46800.0
2010-08-19 13:20:00,17.77,17.78,17.75,17.77,27600.0,14.75,14.7583,14.7334,14.75,27600.0
2010-08-19 13:25:00,17.77,17.77,17.75,17.75,24800.0,14.75,14.75,14.7334,14.7334,24800.0
2010-08-19 13:30:00,17.75,17.77,17.75,17.76,56400.0,14.7334,14.75,14.7334,14.7417,56400.0
2010-08-19 13:35:00,17.75,17.78,17.75,17.78,20000.0,14.7334,14.7583,14.7334,14.7583,20000.0
2010-08-19 13:40:00,17.78,17.78,17.75,17.77,76000.0,14.7583,14.7583,14.7334,14.75,76000.0
2010-08-19 13:45:00,17.77,17.78,17.77,17.78,102000.0,14.75,14.7583,14.75,14.7583,102000.0
2010-08-19 13:50:00,17.77,17.77,17.77,17.77,56000.0,14.75,14.75,14.75,14.75,56000.0
2010-08-19 13:55:00,17.77,17.78,17.75,17.76,77200.0,14.75,14.7583,14.7334,14.7417,77200.0
2010-08-19 14:00:00,17.76,17.76,17.74,17.75,91600.0,14.7417,14.7417,14.7251,14.7334,91600.0
2010-08-19 14:05:00,17.75,17.75,17.73,17.74,104400.0,14.7334,14.7334,14.7168,14.7251,104400.0
2010-08-19 14:10:00,17.74,17.75,17.73,17.75,76000.0,14.7251,14.7334,14.7168,14.7334,76000.0
2010-08-19 14:15:00,17.76,17.76,17.74,17.76,63600.0,14.7417,14.7417,14.7251,14.7417,63600.0
2010-08-19 14:20:00,17.75,17.78,17.75,17.77,86400.0,14.7334,14.7583,14.7334,14.75,86400.0
2010-08-19 14:25:00,17.77,17.78,17.76,17.77,76400.0,14.75,14.7583,14.7417,14.75,76400.0
2010-08-19 14:30:00,17.77,17.79,17.77,17.78,94000.0,14.75,14.7666,14.75,14.7583,94000.0
2010-08-19 14:35:00,17.78,17.79,17.75,17.77,127600.0,14.7583,14.7666,14.7334,14.75,127600.0
2010-08-19 14:40:00,17.77,17.77,17.74,17.77,74400.0,14.75,14.75,14.7251,14.75,74400.0
2010-08-19 14:45:00,17.77,17.77,17.75,17.77,68000.0,14.75,14.75,14.7334,14.75,68000.0
2010-08-19 14:50:00,17.77,17.77,17.74,17.75,122000.0,14.75,14.75,14.7251,14.7334,122000.0
2010-08-19 14:55:00,17.75,17.78,17.75,17.77,155200.0,14.7334,14.7583,14.7334,14.75,155200.0
2010-08-19 15:00:00,17.77,17.77,17.75,17.76,201600.0,14.75,14.75,14.7334,14.7417,201600.0
2010-08-19 15:05:00,17.76,17.79,17.76,17.78,134800.0,14.7417,14.7666,14.7417,14.7583,134800.0
2010-08-19 15:10:00,17.78,17.83,17.78,17.83,148000.0,14.7583,14.7998,14.7583,14.7998,148000.0
2010-08-19 15:15:00,17.83,17.86,17.83,17.84,223600.0,14.7998,14.8247,14.7998,14.8081,223600.0
2010-08-19 15:20:00,17.84,17.88,17.83,17.88,178800.0,14.8081,14.8413,14.7998,14.8413,178800.0
2010-08-19 15:25:00,17.88,17.88,17.85,17.85,200000.0,14.8413,14.8413,14.8164,14.8164,200000.0
2010-08-19 15:30:00,17.85,17.88,17.85,17.88,194800.0,14.8164,14.8413,14.8164,14.8413,194800.0
2010-08-19 15:35:00,17.88,17.88,17.85,17.86,191600.0,14.8413,14.8413,14.8164,14.8247,191600.0
2010-08-19 15:40:00,17.86,17.86,17.83,17.84,189200.0,14.8247,14.8247,14.7998,14.8081,189200.0
2010-08-19 15:45:00,17.84,17.86,17.83,17.84,211600.0,14.8081,14.8247,14.7998,14.8081,211600.0
2010-08-19 15:50:00,17.84,17.85,17.81,17.85,261600.0,14.8081,14.8164,14.7832,14.8164,261600.0
2010-08-19 15:55:00,17.85,17.86,17.82,17.83,453200.0,14.8164,14.8247,14.7915,14.7998,453200.0
2010-08-20 09:30:00,17.68,17.78,17.67,17.71,1382000.0,14.6753,14.7583,14.667,14.7002,1382000.0
2010-08-20 09:35:00,17.72,17.75,17.68,17.68,89200.0,14.7085,14.7334,14.6753,14.6753,89200.0
2010-08-20 09:40:00,17.67,17.68,17.63,17.65,86400.0,14.667,14.6753,14.6338,14.6504,86400.0
2010-08-20 09:45:00,17.65,17.66,17.62,17.64,93600.0,14.6504,14.6587,14.6255,14.6421,93600.0
2010-08-20 09:50:00,17.64,17.67,17.64,17.67,55600.0,14.6421,14.667,14.6421,14.667,55600.0
2010-08-20 09:55:00,17.67,17.71,17.66,17.71,21200.0,14.667,14.7002,14.6587,14.7002,21200.0
2010-08-20 10:00:00,17.71,17.72,17.69,17.71,47600.0,14.7002,14.7085,14.6836,14.7002,47600.0
2010-08-20 10:05:00,17.71,17.72,17.67,17.68,44000.0,14.7002,14.7085,14.667,14.6753,44000.0
2010-08-20 10:10:00,17.68,17.68,17.63,17.64,81200.0,14.6753,14.6753,14.6338,14.6421,81200.0
2010-08-20 10:15:00,17.64,17.69,17.64,17.68,56800.0,14.6421,14.6836,14.6421,14.6753,56800.0
2010-08-20 10:20:00,17.68,17.69,17.66,17.68,98400.0,14.6753,14.6836,14.6587,14.6753,98400.0
2010-08-20 10:25:00,17.69,17.7,17.68,17.68,57600.0,14.6836,14.6919,14.6753,14.6753,57600.0
2010-08-20 10:30:00,17.68,17.71,17.68,17.7,54000.0,14.6753,14.7002,14.6753,14.6919,54000.0
2010-08-20 10:35:00,17.7,17.75,17.7,17.74,44800.0,14.6919,14.7334,14.6919,14.7251,44800.0
2010-08-20 10:40:00,17.74,17.77,17.74,17.75,63200.0,14.7251,14.75,14.7251,14.7334,63200.0
2010-08-20 10:45:00,17.75,17.77,17.7,17.7,54000.0,14.7334,14.75,14.6919,14.6919,54000.0
2010-08-20 10:50:00,17.71,17.72,17.67,17.68,66800.0,14.7002,14.7085,14.667,14.6753,66800.0
2010-08-20 10:55:00,17.68,17.71,17.68,17.71,87200.0,14.6753,14.7002,14.6753,14.7002,87200.0
2010-08-20 11:00:00,17.71,17.72,17.7,17.71,29600.0,14.7002,14.7085,14.6919,14.7002,29600.0
2010-08-20 11:05:00,17.71,17.74,17.69,17.74,77600.0,14.7002,14.7251,14.6836,14.7251,77600.0
2010-08-20 11:10:00,17.74,17.74,17.7,17.7,33600.0,14.7251,14.7251,14.6919,14.6919,33600.0
2010-08-20 11:15:00,17.71,17.71,17.7,17.7,43200.0,14.7002,14.7002,14.6919,14.6919,43200.0
2010-08-20 11:20:00,17.7,17.7,17.68,17.68,25200.0,14.6919,14.6919,14.6753,14.6753,25200.0
2010-08-20 11:25:00,17.68,17.69,17.68,17.69,47200.0,14.6753,14.6836,14.6753,14.6836,47200.0
2010-08-20 11:30:00,17.7,17.7,17.68,17.7,27200.0,14.6919,14.6919,14.6753,14.6919,27200.0
2010-08-20 11:35:00,17.7,17.7,17.65,17.67,76000.0,14.6919,14.6919,14.6504,14.667,76000.0
2010-08-20 11:40:00,17.67,17.68,17.66,17.68,51200.0,14.667,14.6753,14.6587,14.6753,51200.0
2010-08-20 11:45:00,17.68,17.68,17.65,17.65,42000.0,14.6753,14.6753,14.6504,14.6504,42000.0
2010-08-20 11:50:00,17.65,17.66,17.63,17.63,86400.0,14.6504,14.6587,14.6338,14.6338,86400.0
2010-08-20 11:55:00,17.63,17.64,17.63,17.63,73600.0,14.6338,14.6421,14.6338,14.6338,73600.0
2010-08-20 12:00:00,17.63,17.67,17.63,17.67,39200.0,14.6338,14.667,14.6338,14.667,39200.0
2010-08-20 12:05:00,17.67,17.69,17.67,17.69,41600.0,14.667,14.6836,14.667,14.6836,41600.0
2010-08-20 12:10:00,17.69,17.71,17.68,17.71,36400.0,14.6836,14.7002,14.6753,14.7002,36400.0
2010-08-20 12:15:00,17.71,17.71,17.69,17.7,70400.0,14.7002,14.7002,14.6836,14.6919,70400.0
2010-08-20 12:20:00,17.71,17.73,17.7,17.73,66400.0,14.7002,14.7168,14.6919,14.7168,66400.0
2010-08-20 12:25:00,17.73,17.73,17.71,17.73,60000.0,14.7168,14.7168,14.7002,14.7168,60000.0
2010-08-20 12:30:00,17.73,17.74,17.72,17.72,35600.0,14.7168,14.7251,14.7085,14.7085,35600.0
2010-08-20 12:35:00,17.72,17.73,17.71,17.72,24000.0,14.7085,14.7168,14.7002,14.7085,24000.0
2010-08-20 12:40:00,17.72,17.72,17.7,17.72,33200.0,14.7085,14.7085,14.6919,14.7085,33200.0
2010-08-20 12:45:00,17.72,17.72,17.72,17.72,18000.0,14.7085,14.7085,14.7085,14.7085,18000.0
2010-08-20 12:50:00,17.72,17.74,17.72,17.74,21200.0,14.7085,14.7251,14.7085,14.7251,21200.0
2010-08-20 12:55:00,17.74,17.75,17.74,17.75,39200.0,14.7251,14.7334,14.7251,14.7334,39200.0
2010-08-20 13:00:00,17.75,17.76,17.75,17.75,50800.0,14.7334,14.7417,14.7334,14.7334,50800.0
2010-08-20 13:05:00,17.75,17.76,17.74,17.76,30400.0,14.7334,14.7417,14.7251,14.7417,30400.0
2010-08-20 13:10:00,17.76,17.76,17.74,17.74,32800.0,14.7417,14.7417,14.7251,14.7251,32800.0
2010-08-20 13:15:00,17.74,17.75,17.74,17.75,24000.0,14.7251,14.7334,14.7251,14.7334,24000.0
2010-08-20 13:20:00,17.74,17.76,17.74,17.76,46000.0,14.7251,14.7417,14.7251,14.7417,46000.0
2010-08-20 13:25:00,17.76,17.79,17.76,17.77,32400.0,14.7417,14.7666,14.7417,14.75,32400.0
2010-08-20 13:30:00,17.77,17.77,17.75,17.75,26000.0,14.75,14.75,14.7334,14.7334,26000.0
2010-08-20 13:35:00,17.74,17.75,17.72,17.75,25200.0,14.7251,14.7334,14.7085,14.7334,25200.0
2010-08-20 13:40:00,17.75,17.75,17.73,17.73,22800.0,14.7334,14.7334,14.7168,14.7168,22800.0
2010-08-20 13:45:00,17.73,17.75,17.73,17.74,48400.0,14.7168,14.7334,14.7168,14.7251,48400.0
2010-08-20 13:50:00,17.75,17.77,17.74,17.76,38000.0,14.7334,14.75,14.7251,14.7417,38000.0
2010-08-20 13:55:00,17.76,17.77,17.74,17.75,22000.0,14.7417,14.75,14.7251,14.7334,22000.0
2010-08-20 14:00:00,17.75,17.76,17.74,17.74,82800.0,14.7334,14.7417,14.7251,14.7251,82800.0
2010-08-20 14:05:00,17.74,17.75,17.74,17.75,33200.0,14.7251,14.7334,14.7251,14.7334,33200.0
2010-08-20 14:10:00,17.74,17.78,17.74,17.78,46400.0,14.7251,14.7583,14.7251,14.7583,46400.0
2010-08-20 14:15:00,17.78,17.78,17.77,17.77,36400.0,14.7583,14.7583,14.75,14.75,36400.0
2010-08-20 14:20:00,17.78,17.79,17.77,17.77,48400.0,14.7583,14.7666,14.75,14.75,48400.0
2010-08-20 14:25:00,17.77,17.79,17.76,17.76,58000.0,14.75,14.7666,14.7417,14.7417,58000.0
2010-08-20 14:30:00,17.76,17.8,17.76,17.78,81200.0,14.7417,14.7749,14.7417,14.7583,81200.0
2010-08-20 14:35:00,17.79,17.81,17.78,17.79,92000.0,14.7666,14.7832,14.7583,14.7666,92000.0
2010-08-20 14:40:00,17.79,17.81,17.78,17.81,75600.0,14.7666,14.7832,14.7583,14.7832,75600.0
2010-08-20 14:45:00,17.81,17.83,17.8,17.8,92800.0,14.7832,14.7998,14.7749,14.7749,92800.0
2010-08-20 14:50:00,17.8,17.85,17.8,17.84,82800.0,14.7749,14.8164,14.7749,14.8081,82800.0
2010-08-20 14:55:00,17.84,17.84,17.81,17.83,80000.0,14.8081,14.8081,14.7832,14.7998,80000.0
2010-08-20 15:00:00,17.83,17.83,17.82,17.83,134800.0,14.7998,14.7998,14.7915,14.7998,134800.0
2010-08-20 15:05:00,17.83,17.84,17.82,17.84,68000.0,14.7998,14.8081,14.7915,14.8081,68000.0
2010-08-20 15:10:00,17.84,17.85,17.82,17.85,104800.0,14.8081,14.8164,14.7915,14.8164,104800.0
2010-08-20 15:15:00,17.84,17.84,17.81,17.82,80800.0,14.8081,14.8081,14.7832,14.7915,80800.0
2010-08-20 15:20:00,17.82,17.82,17.79,17.81,143600.0,14.7915,14.7915,14.7666,14.7832,143600.0
2010-08-20 15:25:00,17.81,17.82,17.8,17.82,38000.0,14.7832,14.7915,14.7749,14.7915,38000.0
2010-08-20 15:30:00,17.83,17.85,17.82,17.84,133600.0,14.7998,14.8164,14.7915,14.8081,133600.0
2010-08-20 15:35:00,17.84,17.85,17.81,17.82,158800.0,14.8081,14.8164,14.7832,14.7915,158800.0
2010-08-20 15:40:00,17.82,17.84,17.82,17.82,133200.0,14.7915,14.8081,14.7915,14.7915,133200.0
2010-08-20 15:45:00,17.82,17.84,17.8,17.82,219200.0,14.7915,14.8081,14.7749,14.7915,219200.0
2010-08-20 15:50:00,17.82,17.83,17.82,17.82,190800.0,14.7915,14.7998,14.7915,14.7915,190800.0
2010-08-20 15:55:00,17.82,17.84,17.81,17.81,400400.0,14.7915,14.8081,14.7832,14.7832,400400.0
2010-08-23 09:30:00,17.91,17.92,17.77,17.92,232400.0,14.8662,14.8745,14.75,14.8745,232400.0
2010-08-23 09:35:00,17.93,18.04,17.93,18.04,56000.0,14.8828,14.9741,14.8828,14.9741,56000.0
2010-08-23 09:40:00,18.04,18.07,18.03,18.06,123200.0,14.9741,14.999,14.9658,14.9907,123200.0
2010-08-23 09:45:00,18.05,18.1,18.05,18.05,78400.0,14.9824,15.0239,14.9824,14.9824,78400.0
2010-08-23 09:50:00,18.06,18.08,18.05,18.05,59200.0,14.9907,15.0073,14.9824,14.9824,59200.0
2010-08-23 09:55:00,18.06,18.07,18.04,18.05,91200.0,14.9907,14.999,14.9741,14.9824,91200.0
2010-08-23 10:00:00,18.05,18.05,18.01,18.04,88800.0,14.9824,14.9824,14.9492,14.9741,88800.0
2010-08-23 10:05:00,18.04,18.05,18.0,18.02,100000.0,14.9741,14.9824,14.9409,14.9575,100000.0
2010-08-23 10:10:00,18.02,18.03,17.99,18.0,85600.0,14.9575,14.9658,14.9326,14.9409,85600.0
2010-08-23 10:15:00,18.0,18.01,17.98,17.98,74800.0,14.9409,14.9492,14.9243,14.9243,74800.0
2010-08-23 10:20:00,17.99,17.99,17.94,17.97,59600.0,14.9326,14.9326,14.8911,14.916,59600.0
2010-08-23 10:25:00,17.96,17.98,17.96,17.98,60400.0,14.9077,14.9243,14.9077,14.9243,60400.0
2010-08-23 10:30:00,17.98,18.01,17.97,18.0,78000.0,14.9243,14.9492,14.916,14.9409,78000.0
2010-08-23 10:35:00,18.0,18.0,17.96,17.96,76800.0,14.9409,14.9409,14.9077,14.9077,76800.0
2010-08-23 10:40:00,17.96,17.97,17.87,17.88,109200.0,14.9077,14.916,14.833,14.8413,109200.0
2010-08-23 10:45:00,17.87,17.88,17.84,17.86,94400.0,14.833,14.8413,14.8081,14.8247,94400.0
2010-08-23 10:50:00,17.86,17.89,17.84,17.86,59600.0,14.8247,14.8496,14.8081,14.8247,59600.0
2010-08-23 10:55:00,17.87,17.88,17.85,17.88,28000.0,14.833,14.8413,14.8164,14.8413,28000.0
2010-08-23 11:00:00,17.88,17.89,17.84,17.84,130800.0,14.8413,14.8496,14.8081,14.8081,130800.0
2010-08-23 11:05:00,17.84,17.88,17.82,17.88,63600.0,14.8081,14.8413,14.7915,14.8413,63600.0
2010-08-23 11:10:00,17.88,17.93,17.88,17.93,72400.0,14.8413,14.8828,14.8413,14.8828,72400.0
2010-08-23 11:15:00,17.93,17.93,17.88,17.9,64000.0,14.8828,14.8828,14.8413,14.8579,64000.0
2010-08-23 11:20:00,17.91,17.91,17.85,17.88,96800.0,14.8662,14.8662,14.8164,14.8413,96800.0
2010-08-23 11:25:00,17.88,17.9,17.87,17.89,60800.0,14.8413,14.8579,14.833,14.8496,60800.0
2010-08-23 11:30:00,17.89,17.9,17.89,17.89,61200.0,14.8496,14.8579,14.8496,14.8496,61200.0
2010-08-23 11:35:00,17.89,17.93,17.88,17.92,56800.0,14.8496,14.8828,14.8413,14.8745,56800.0
2010-08-23 11:40:00,17.92,17.95,17.91,17.94,36800.0,14.8745,14.8994,14.8662,14.8911,36800.0
2010-08-23 11:45:00,17.94,17.96,17.94,17.94,47200.0,14.8911,14.9077,14.8911,14.8911,47200.0
2010-08-23 11:50:00,17.94,17.95,17.9,17.9,31200.0,14.8911,14.8994,14.8579,14.8579,31200.0
2010-08-23 11:55:00,17.89,17.9,17.87,17.88,68400.0,14.8496,14.8579,14.833,14.8413,68400.0
2010-08-23 12:00:00,17.88,17.91,17.88,17.91,32800.0,14.8413,14.8662,14.8413,14.8662,32800.0
2010-08-23 12:05:00,17.91,17.95,17.91,17.95,31600.0,14.8662,14.8994,14.8662,14.8994,31600.0
2010-08-23 12:10:00,17.94,17.96,17.93,17.95,40800.0,14.8911,14.9077,14.8828,14.8994,40800.0
2010-08-23 12:15:00,17.95,17.96,17.93,17.94,25600.0,14.8994,14.9077,14.8828,14.8911,25600.0
2010-08-23 12:20:00,17.94,17.95,17.93,17.95,45600.0,14.8911,14.8994,14.8828,14.8994,45600.0
2010-08-23 12:25:00,17.95,17.97,17.94,17.96,18400.0,14.8994,14.916,14.8911,14.9077,18400.0
2010-08-23 12:30:00,17.97,17.97,17.95,17.95,28000.0,14.916,14.916,14.8994,14.8994,28000.0
2010-08-23 12:35:00,17.95,17.95,17.92,17.92,27600.0,14.8994,14.8994,14.8745,14.8745,27600.0
2010-08-23 12:40:00,17.92,17.92,17.89,17.9,81200.0,14.8745,14.8745,14.8496,14.8579,81200.0
2010-08-23 12:45:00,17.9,17.92,17.89,17.92,43600.0,14.8579,14.8745,14.8496,14.8745,43600.0
2010-08-23 12:50:00,17.92,17.93,17.92,17.93,18400.0,14.8745,14.8828,14.8745,14.8828,18400.0
2010-08-23 12:55:00,17.93,17.94,17.92,17.93,26800.0,14.8828,14.8911,14.8745,14.8828,26800.0
2010-08-23 13:00:00,17.93,17.93,17.88,17.88,27200.0,14.8828,14.8828,14.8413,14.8413,27200.0
2010-08-23 13:05:00,17.89,17.9,17.88,17.9,30400.0,14.8496,14.8579,14.8413,14.8579,30400.0
2010-08-23 13:10:00,17.9,17.92,17.88,17.92,29200.0,14.8579,14.8745,14.8413,14.8745,29200.0
2010-08-23 13:15:00,17.92,17.93,17.9,17.93,46800.0,14.8745,14.8828,14.8579,14.8828,46800.0
2010-08-23 13:20:00,17.93,17.95,17.93,17.95,44400.0,14.8828,14.8994,14.8828,14.8994,44400.0
2010-08-23 13:25:00,17.95,17.96,17.95,17.96,20400.0,14.8994,14.9077,14.8994,14.9077,20400.0
2010-08-23 13:30:00,17.96,17.96,17.93,17.93,97600.0,14.9077,14.9077,14.8828,14.8828,97600.0
2010-08-23 13:35:00,17.93,17.94,17.91,17.92,62800.0,14.8828,14.8911,14.8662,14.8745,62800.0
2010-08-23 13:40:00,17.92,17.92,17.9,17.91,76400.0,14.8745,14.8745,14.8579,14.8662,76400.0
2010-08-23 13:45:00,17.91,17.95,17.91,17.93,69600.0,14.8662,14.8994,14.8662,14.8828,69600.0
2010-08-23 13:50:00,17.93,17.96,17.93,17.95,62800.0,14.8828,14.9077,14.8828,14.8994,62800.0
2010-08-23 13:55:00,17.94,17.96,17.92,17.95,52000.0,14.8911,14.9077,14.8745,14.8994,52000.0
2010-08-23 14:00:00,17.96,17.96,17.93,17.93,31600.0,14.9077,14.9077,14.8828,14.8828,31600.0
2010-08-23 14:05:00,17.94,17.99,17.94,17.98,106800.0,14.8911,14.9326,14.8911,14.9243,106800.0
2010-08-23 14:10:00,17.98,17.99,17.96,17.99,341600.0,14.9243,14.9326,14.9077,14.9326,341600.0
2010-08-23 14:15:00,17.99,17.99,17.93,17.93,194400.0,14.9326,14.9326,14.8828,14.8828,194400.0
2010-08-23 14:20:00,17.94,17.95,17.92,17.94,75200.0,14.8911,14.8994,14.8745,14.8911,75200.0
2010-08-23 14:25:00,17.94,17.95,17.92,17.93,72000.0,14.8911,14.8994,14.8745,14.8828,72000.0
2010-08-23 14:30:00,17.93,17.96,17.93,17.93,91200.0,14.8828,14.9077,14.8828,14.8828,91200.0
2010-08-23 14:35:00,17.93,17.94,17.91,17.92,114400.0,14.8828,14.8911,14.8662,14.8745,114400.0
2010-08-23 14:40:00,17.92,17.92,17.9,17.91,57600.0,14.8745,14.8745,14.8579,14.8662,57600.0
2010-08-23 14:45:00,17.9,17.92,17.9,17.91,54000.0,14.8579,14.8745,14.8579,14.8662,54000.0
2010-08-23 14:50:00,17.91,17.92,17.9,17.9,53200.0,14.8662,14.8745,14.8579,14.8579,53200.0
2010-08-23 14:55:00,17.9,17.91,17.89,17.89,98800.0,14.8579,14.8662,14.8496,14.8496,98800.0
2010-08-23 15:00:00,17.89,17.9,17.88,17.9,63600.0,14.8496,14.8579,14.8413,14.8579,63600.0
2010-08-23 15:05:00,17.9,17.91,17.88,17.88,161200.0,14.8579,14.8662,14.8413,14.8413,161200.0
2010-08-23 15:10:00,17.88,17.89,17.88,17.88,167200.0,14.8413,14.8496,14.8413,14.8413,167200.0
2010-08-23 15:15:00,17.89,17.91,17.88,17.88,114400.0,14.8496,14.8662,14.8413,14.8413,114400.0
2010-08-23 15:20:00,17.88,17.9,17.86,17.86,120800.0,14.8413,14.8579,14.8247,14.8247,120800.0
2010-08-23 15:25:00,17.86,17.86,17.83,17.84,192000.0,14.8247,14.8247,14.7998,14.8081,192000.0
2010-08-23 15:30:00,17.84,17.84,17.81,17.82,206400.0,14.8081,14.8081,14.7832,14.7915,206400.0
2010-08-23 15:35:00,17.83,17.83,17.77,17.78,224000.0,14.7998,14.7998,14.75,14.7583,224000.0
2010-08-23 15:40:00,17.78,17.8,17.77,17.78,158800.0,14.7583,14.7749,14.75,14.7583,158800.0
2010-08-23 15:45:00,17.78,17.78,17.75,17.77,348000.0,14.7583,14.7583,14.7334,14.75,348000.0
2010-08-23 15:50:00,17.76,17.77,17.75,17.76,489200.0,14.7417,14.75,14.7334,14.7417,489200.0
2010-08-23 15:55:00,17.77,17.78,17.74,17.74,462000.0,14.75,14.7583,14.7251,14.7251,462000.0
2010-08-24 09:30:00,17.51,17.53,17.46,17.47,370800.0,14.5342,14.5508,14.4927,14.501,370800.0
2010-08-24 09:35:00,17.46,17.51,17.46,17.49,72400.0,14.4927,14.5342,14.4927,14.5176,72400.0
2010-08-24 09:40:00,17.49,17.53,17.46,17.5,130400.0,14.5176,14.5508,14.4927,14.5259,130400.0
2010-08-24 09:45:00,17.5,17.5,17.46,17.49,90800.0,14.5259,14.5259,14.4927,14.5176,90800.0
2010-08-24 09:50:00,17.5,17.5,17.45,17.45,104800.0,14.5259,14.5259,14.4844,14.4844,104800.0
2010-08-24 09:55:00,17.45,17.5,17.45,17.5,138000.0,14.4844,14.5259,14.4844,14.5259,138000.0
2010-08-24 10:00:00,17.5,17.5,17.35,17.45,255600.0,14.5259,14.5259,14.4014,14.4844,255600.0
2010-08-24 10:05:00,17.45,17.46,17.38,17.4,164400.0,14.4844,14.4927,14.4263,14.4429,164400.0
2010-08-24 10:10:00,17.4,17.47,17.4,17.45,121200.0,14.4429,14.501,14.4429,14.4844,121200.0
2010-08-24 10:15:00,17.45,17.55,17.45,17.5,194400.0,14.4844,14.5674,14.4844,14.5259,194400.0
2010-08-24 10:20:00,17.49,17.51,17.48,17.49,103600.0,14.5176,14.5342,14.5093,14.5176,103600.0
2010-08-24 10:25:00,17.48,17.5,17.48,17.48,78000.0,14.5093,14.5259,14.5093,14.5093,78000.0
2010-08-24 10:30:00,17.48,17.49,17.46,17.47,108000.0,14.5093,14.5176,14.4927,14.501,108000.0
2010-08-24 10:35:00,17.47,17.5,17.44,17.49,92800.0,14.501,14.5259,14.4761,14.5176,92800.0
2010-08-24 10:40:00,17.49,17.5,17.48,17.49,47600.0,14.5176,14.5259,14.5093,14.5176,47600.0
2010-08-24 10:45:00,17.49,17.5,17.48,17.5,73200.0,14.5176,14.5259,14.5093,14.5259,73200.0
2010-08-24 10:50:00,17.5,17.5,17.49,17.49,106000.0,14.5259,14.5259,14.5176,14.5176,106000.0
2010-08-24 10:55:00,17.49,17.53,17.48,17.53,158800.0,14.5176,14.5508,14.5093,14.5508,158800.0
2010-08-24 11:00:00,17.53,17.59,17.53,17.59,295200.0,14.5508,14.6006,14.5508,14.6006,295200.0
2010-08-24 11:05:00,17.58,17.6,17.56,17.56,54800.0,14.5923,14.6089,14.5757,14.5757,54800.0
2010-08-24 11:10:00,17.56,17.58,17.55,17.56,82000.0,14.5757,14.5923,14.5674,14.5757,82000.0
2010-08-24 11:15:00,17.55,17.55,17.52,17.54,63600.0,14.5674,14.5674,14.5425,14.5591,63600.0
2010-08-24 11:20:00,17.55,17.59,17.54,17.58,74000.0,14.5674,14.6006,14.5591,14.5923,74000.0
2010-08-24 11:25:00,17.58,17.6,17.57,17.6,98800.0,14.5923,14.6089,14.584,14.6089,98800.0
2010-08-24 11:30:00,17.6,17.63,17.59,17.63,80800.0,14.6089,14.6338,14.6006,14.6338,80800.0
2010-08-24 11:35:00,17.62,17.66,17.62,17.64,90400.0,14.6255,14.6587,14.6255,14.6421,90400.0
2010-08-24 11:40:00,17.64,17.68,17.64,17.67,80000.0,14.6421,14.6753,14.6421,14.667,80000.0
2010-08-24 11:45:00,17.67,17.67,17.63,17.64,46800.0,14.667,14.667,14.6338,14.6421,46800.0
2010-08-24 11:50:00,17.64,17.64,17.6,17.6,68800.0,14.6421,14.6421,14.6089,14.6089,68800.0
2010-08-24 11:55:00,17.6,17.63,17.6,17.6,73200.0,14.6089,14.6338,14.6089,14.6089,73200.0
2010-08-24 12:00:00,17.6,17.6,17.57,17.58,54400.0,14.6089,14.6089,14.584,14.5923,54400.0
2010-08-24 12:05:00,17.57,17.6,17.56,17.6,54400.0,14.584,14.6089,14.5757,14.6089,54400.0
2010-08-24 12:10:00,17.6,17.62,17.59,17.6,54800.0,14.6089,14.6255,14.6006,14.6089,54800.0
2010-08-24 12:15:00,17.6,17.6,17.57,17.59,81600.0,14.6089,14.6089,14.584,14.6006,81600.0
2010-08-24 12:20:00,17.59,17.6,17.55,17.55,57200.0,14.6006,14.6089,14.5674,14.5674,57200.0
2010-08-24 12:25:00,17.55,17.56,17.53,17.54,70000.0,14.5674,14.5757,14.5508,14.5591,70000.0
2010-08-24 12:30:00,17.54,17.56,17.54,17.56,50400.0,14.5591,14.5757,14.5591,14.5757,50400.0
2010-08-24 12:35:00,17.56,17.57,17.54,17.56,51200.0,14.5757,14.584,14.5591,14.5757,51200.0
2010-08-24 12:40:00,17.55,17.57,17.55,17.56,36400.0,14.5674,14.584,14.5674,14.5757,36400.0
2010-08-24 12:45:00,17.55,17.56,17.55,17.55,38400.0,14.5674,14.5757,14.5674,14.5674,38400.0
2010-08-24 12:50:00,17.55,17.56,17.54,17.56,56400.0,14.5674,14.5757,14.5591,14.5757,56400.0
2010-08-24 12:55:00,17.56,17.57,17.54,17.55,80000.0,14.5757,14.584,14.5591,14.5674,80000.0
2010-08-24 13:00:00,17.55,17.55,17.52,17.53,50000.0,14.5674,14.5674,14.5425,14.5508,50000.0
2010-08-24 13:05:00,17.52,17.55,17.52,17.55,42400.0,14.5425,14.5674,14.5425,14.5674,42400.0
2010-08-24 13:10:00,17.54,17.55,17.54,17.55,55600.0,14.5591,14.5674,14.5591,14.5674,55600.0
2010-08-24 13:15:00,17.55,17.56,17.55,17.56,35600.0,14.5674,14.5757,14.5674,14.5757,35600.0
2010-08-24 13:20:00,17.56,17.57,17.55,17.56,57600.0,14.5757,14.584,14.5674,14.5757,57600.0
2010-08-24 13:25:00,17.56,17.6,17.56,17.6,127200.0,14.5757,14.6089,14.5757,14.6089,127200.0
2010-08-24 13:30:00,17.6,17.6,17.55,17.58,77600.0,14.6089,14.6089,14.5674,14.5923,77600.0
2010-08-24 13:35:00,17.58,17.6,17.57,17.59,49600.0,14.5923,14.6089,14.584,14.6006,49600.0
2010-08-24 13:40:00,17.59,17.6,17.52,17.52,114000.0,14.6006,14.6089,14.5425,14.5425,114000.0
2010-08-24 13:45:00,17.52,17.53,17.5,17.51,106400.0,14.5425,14.5508,14.5259,14.5342,106400.0
2010-08-24 13:50:00,17.51,17.53,17.49,17.49,167600.0,14.5342,14.5508,14.5176,14.5176,167600.0
2010-08-24 13:55:00,17.49,17.5,17.49,17.5,109600.0,14.5176,14.5259,14.5176,14.5259,109600.0
2010-08-24 14:00:00,17.5,17.53,17.49,17.51,196400.0,14.5259,14.5508,14.5176,14.5342,196400.0
2010-08-24 14:05:00,17.51,17.53,17.51,17.52,62000.0,14.5342,14.5508,14.5342,14.5425,62000.0
2010-08-24 14:10:00,17.52,17.52,17.5,17.5,85600.0,14.5425,14.5425,14.5259,14.5259,85600.0
2010-08-24 14:15:00,17.5,17.55,17.5,17.55,74000.0,14.5259,14.5674,14.5259,14.5674,74000.0
2010-08-24 14:20:00,17.55,17.55,17.53,17.55,104400.0,14.5674,14.5674,14.5508,14.5674,104400.0
2010-08-24 14:25:00,17.55,17.55,17.5,17.51,104400.0,14.5674,14.5674,14.5259,14.5342,104400.0
2010-08-24 14:30:00,17.51,17.52,17.49,17.52,106400.0,14.5342,14.5425,14.5176,14.5425,106400.0
2010-08-24 14:35:00,17.51,17.57,17.51,17.57,126800.0,14.5342,14.584,14.5342,14.584,126800.0
2010-08-24 14:40:00,17.57,17.57,17.54,17.54,116400.0,14.584,14.584,14.5591,14.5591,116400.0
2010-08-24 14:45:00,17.54,17.56,17.53,17.55,129200.0,14.5591,14.5757,14.5508,14.5674,129200.0
2010-08-24 14:50:00,17.55,17.56,17.53,17.54,106400.0,14.5674,14.5757,14.5508,14.5591,106400.0
2010-08-24 14:55:00,17.55,17.56,17.53,17.55,146800.0,14.5674,14.5757,14.5508,14.5674,146800.0
2010-08-24 15:00:00,17.56,17.57,17.53,17.57,169200.0,14.5757,14.584,14.5508,14.584,169200.0
2010-08-24 15:05:00,17.56,17.61,17.56,17.6,189200.0,14.5757,14.6172,14.5757,14.6089,189200.0
2010-08-24 15:10:00,17.6,17.61,17.58,17.59,200000.0,14.6089,14.6172,14.5923,14.6006,200000.0
2010-08-24 15:15:00,17.59,17.6,17.57,17.59,112000.0,14.6006,14.6089,14.584,14.6006,112000.0
2010-08-24 15:20:00,17.59,17.59,17.55,17.59,228400.0,14.6006,14.6006,14.5674,14.6006,228400.0
2010-08-24 15:25:00,17.59,17.62,17.59,17.6,213600.0,14.6006,14.6255,14.6006,14.6089,213600.0
2010-08-24 15:30:00,17.6,17.61,17.59,17.6,217200.0,14.6089,14.6172,14.6006,14.6089,217200.0
2010-08-24 15:35:00,17.6,17.61,17.55,17.57,274400.0,14.6089,14.6172,14.5674,14.584,274400.0
2010-08-24 15:40:00,17.57,17.57,17.54,17.57,210800.0,14.584,14.584,14.5591,14.584,210800.0
2010-08-24 15:45:00,17.57,17.58,17.54,17.57,399200.0,14.584,14.5923,14.5591,14.584,399200.0
2010-08-24 15:50:00,17.57,17.57,17.52,17.52,320000.0,14.584,14.584,14.5425,14.5425,320000.0
2010-08-24 15:55:00,17.52,17.54,17.52,17.53,630000.0,14.5425,14.5591,14.5425,14.5508,630000.0
2010-08-25 09:30:00,17.36,17.46,17.33,17.33,339200.0,14.4097,14.4927,14.3848,14.3848,339200.0
2010-08-25 09:35:00,17.34,17.37,17.3,17.36,318400.0,14.3931,14.418,14.3599,14.4097,318400.0
2010-08-25 09:40:00,17.36,17.4,17.34,17.34,168800.0,14.4097,14.4429,14.3931,14.3931,168800.0
2010-08-25 09:45:00,17.36,17.36,17.3,17.31,97200.0,14.4097,14.4097,14.3599,14.3682,97200.0
2010-08-25 09:50:00,17.31,17.32,17.24,17.26,276800.0,14.3682,14.3765,14.3101,14.3267,276800.0
2010-08-25 09:55:00,17.26,17.29,17.16,17.18,368400.0,14.3267,14.3516,14.2437,14.2603,368400.0
2010-08-25 10:00:00,17.18,17.25,17.08,17.19,556000.0,14.2603,14.3184,14.1773,14.2686,556000.0
2010-08-25 10:05:00,17.18,17.24,17.18,17.24,195200.0,14.2603,14.3101,14.2603,14.3101,195200.0
2010-08-25 10:10:00,17.24,17.25,17.21,17.23,103200.0,14.3101,14.3184,14.2852,14.3018,103200.0
2010-08-25 10:15:00,17.23,17.26,17.19,17.21,288000.0,14.3018,14.3267,14.2686,14.2852,288000.0
2010-08-25 10:20:00,17.21,17.23,17.2,17.22,111600.0,14.2852,14.3018,14.2769,14.2935,111600.0
2010-08-25 10:25:00,17.23,17.25,17.22,17.22,95600.0,14.3018,14.3184,14.2935,14.2935,95600.0
2010-08-25 10:30:00,17.22,17.24,17.19,17.2,110800.0,14.2935,14.3101,14.2686,14.2769,110800.0
2010-08-25 10:35:00,17.19,17.21,17.15,17.17,111600.0,14.2686,14.2852,14.2354,14.252,111600.0
2010-08-25 10:40:00,17.18,17.23,17.18,17.23,64400.0,14.2603,14.3018,14.2603,14.3018,64400.0
2010-08-25 10:45:00,17.23,17.26,17.18,17.25,153200.0,14.3018,14.3267,14.2603,14.3184,153200.0
2010-08-25 10:50:00,17.25,17.25,17.2,17.2,198000.0,14.3184,14.3184,14.2769,14.2769,198000.0
2010-08-25 10:55:00,17.2,17.26,17.2,17.25,195600.0,14.2769,14.3267,14.2769,14.3184,195600.0
2010-08-25 11:00:00,17.25,17.3,17.22,17.28,352000.0,14.3184,14.3599,14.2935,14.3433,352000.0
2010-08-25 11:05:00,17.29,17.3,17.28,17.29,139600.0,14.3516,14.3599,14.3433,14.3516,139600.0
2010-08-25 11:10:00,17.29,17.3,17.25,17.29,155200.0,14.3516,14.3599,14.3184,14.3516,155200.0
2010-08-25 11:15:00,17.3,17.33,17.27,17.32,219600.0,14.3599,14.3848,14.335,14.3765,219600.0
2010-08-25 11:20:00,17.32,17.34,17.31,17.32,147200.0,14.3765,14.3931,14.3682,14.3765,147200.0
2010-08-25 11:25:00,17.32,17.35,17.31,17.33,132400.0,14.3765,14.4014,14.3682,14.3848,132400.0
2010-08-25 11:30:00,17.33,17.33,17.29,17.3,110400.0,14.3848,14.3848,14.3516,14.3599,110400.0
2010-08-25 11:35:00,17.3,17.32,17.3,17.3,52800.0,14.3599,14.3765,14.3599,14.3599,52800.0
2010-08-25 11:40:00,17.3,17.3,17.27,17.28,63600.0,14.3599,14.3599,14.335,14.3433,63600.0
2010-08-25 11:45:00,17.29,17.3,17.28,17.29,56400.0,14.3516,14.3599,14.3433,14.3516,56400.0
2010-08-25 11:50:00,17.28,17.31,17.28,17.31,41200.0,14.3433,14.3682,14.3433,14.3682,41200.0
2010-08-25 11:55:00,17.31,17.32,17.28,17.29,125200.0,14.3682,14.3765,14.3433,14.3516,125200.0
2010-08-25 12:00:00,17.29,17.32,17.29,17.31,56800.0,14.3516,14.3765,14.3516,14.3682,56800.0
2010-08-25 12:05:00,17.32,17.32,17.29,17.3,35200.0,14.3765,14.3765,14.3516,14.3599,35200.0
2010-08-25 12:10:00,17.3,17.32,17.3,17.3,64400.0,14.3599,14.3765,14.3599,14.3599,64400.0
2010-08-25 12:15:00,17.3,17.31,17.28,17.3,40400.0,14.3599,14.3682,14.3433,14.3599,40400.0
2010-08-25 12:20:00,17.3,17.32,17.3,17.3,67600.0,14.3599,14.3765,14.3599,14.3599,67600.0
2010-08-25 12:25:00,17.3,17.31,17.3,17.31,34800.0,14.3599,14.3682,14.3599,14.3682,34800.0
2010-08-25 12:30:00,17.31,17.32,17.28,17.29,136400.0,14.3682,14.3765,14.3433,14.3516,136400.0
2010-08-25 12:35:00,17.29,17.3,17.28,17.29,40800.0,14.3516,14.3599,14.3433,14.3516,40800.0
2010-08-25 12:40:00,17.29,17.3,17.28,17.3,55600.0,14.3516,14.3599,14.3433,14.3599,55600.0
2010-08-25 12:45:00,17.3,17.31,17.29,17.31,85200.0,14.3599,14.3682,14.3516,14.3682,85200.0
2010-08-25 12:50:00,17.31,17.32,17.3,17.3,70400.0,14.3682,14.3765,14.3599,14.3599,70400.0
2010-08-25 12:55:00,17.3,17.3,17.28,17.29,52800.0,14.3599,14.3599,14.3433,14.3516,52800.0
2010-08-25 13:00:00,17.29,17.32,17.29,17.31,78000.0,14.3516,14.3765,14.3516,14.3682,78000.0
2010-08-25 13:05:00,17.31,17.32,17.28,17.3,70000.0,14.3682,14.3765,14.3433,14.3599,70000.0
2010-08-25 13:10:00,17.3,17.32,17.3,17.32,47600.0,14.3599,14.3765,14.3599,14.3765,47600.0
2010-08-25 13:15:00,17.32,17.33,17.3,17.32,79600.0,14.3765,14.3848,14.3599,14.3765,79600.0
2010-08-25 13:20:00,17.32,17.32,17.3,17.32,38400.0,14.3765,14.3765,14.3599,14.3765,38400.0
2010-08-25 13:25:00,17.32,17.33,17.29,17.31,145200.0,14.3765,14.3848,14.3516,14.3682,145200.0
2010-08-25 13:30:00,17.31,17.33,17.3,17.33,72400.0,14.3682,14.3848,14.3599,14.3848,72400.0
2010-08-25 13:35:00,17.32,17.34,17.3,17.34,138000.0,14.3765,14.3931,14.3599,14.3931,138000.0
2010-08-25 13:40:00,17.34,17.36,17.33,17.36,36800.0,14.3931,14.4097,14.3848,14.4097,36800.0
2010-08-25 13:45:00,17.36,17.36,17.31,17.36,120800.0,14.4097,14.4097,14.3682,14.4097,120800.0
2010-08-25 13:50:00,17.36,17.37,17.31,17.35,124400.0,14.4097,14.418,14.3682,14.4014,124400.0
2010-08-25 13:55:00,17.36,17.38,17.36,17.36,44000.0,14.4097,14.4263,14.4097,14.4097,44000.0
2010-08-25 14:00:00,17.36,17.39,17.36,17.39,89600.0,14.4097,14.4346,14.4097,14.4346,89600.0
2010-08-25 14:05:00,17.39,17.4,17.32,17.4,149600.0,14.4346,14.4429,14.3765,14.4429,149600.0
2010-08-25 14:10:00,17.4,17.42,17.38,17.41,110000.0,14.4429,14.4595,14.4263,14.4512,110000.0
2010-08-25 14:15:00,17.41,17.42,17.33,17.4,197200.0,14.4512,14.4595,14.3848,14.4429,197200.0
2010-08-25 14:20:00,17.4,17.42,17.4,17.4,91600.0,14.4429,14.4595,14.4429,14.4429,91600.0
2010-08-25 14:25:00,17.4,17.41,17.39,17.4,148400.0,14.4429,14.4512,14.4346,14.4429,148400.0
2010-08-25 14:30:00,17.4,17.44,17.34,17.43,234000.0,14.4429,14.4761,14.3931,14.4678,234000.0
2010-08-25 14:35:00,17.43,17.48,17.35,17.46,256800.0,14.4678,14.5093,14.4014,14.4927,256800.0
2010-08-25 14:40:00,17.46,17.49,17.46,17.47,96000.0,14.4927,14.5176,14.4927,14.501,96000.0
2010-08-25 14:45:00,17.47,17.5,17.46,17.49,97600.0,14.501,14.5259,14.4927,14.5176,97600.0
2010-08-25 14:50:00,17.49,17.5,17.48,17.5,196400.0,14.5176,14.5259,14.5093,14.5259,196400.0
2010-08-25 14:55:00,17.49,17.51,17.49,17.5,82400.0,14.5176,14.5342,14.5176,14.5259,82400.0
2010-08-25 15:00:00,17.5,17.52,17.49,17.51,148000.0,14.5259,14.5425,14.5176,14.5342,148000.0
2010-08-25 15:05:00,17.51,17.51,17.48,17.49,125200.0,14.5342,14.5342,14.5093,14.5176,125200.0
2010-08-25 15:10:00,17.49,17.51,17.49,17.51,84400.0,14.5176,14.5342,14.5176,14.5342,84400.0
2010-08-25 15:15:00,17.51,17.52,17.46,17.46,120400.0,14.5342,14.5425,14.4927,14.4927,120400.0
2010-08-25 15:20:00,17.46,17.48,17.44,17.47,170000.0,14.4927,14.5093,14.4761,14.501,170000.0
2010-08-25 15:25:00,17.47,17.49,17.46,17.46,112400.0,14.501,14.5176,14.4927,14.4927,112400.0
2010-08-25 15:30:00,17.46,17.54,17.46,17.54,212000.0,14.4927,14.5591,14.4927,14.5591,212000.0
2010-08-25 15:35:00,17.54,17.58,17.53,17.55,328800.0,14.5591,14.5923,14.5508,14.5674,328800.0
2010-08-25 15:40:00,17.55,17.58,17.54,17.58,295600.0,14.5674,14.5923,14.5591,14.5923,295600.0
2010-08-25 15:45:00,17.58,17.59,17.57,17.57,288400.0,14.5923,14.6006,14.584,14.584,288400.0
2010-08-25 15:50:00,17.57,17.58,17.53,17.53,267200.0,14.584,14.5923,14.5508,14.5508,267200.0
2010-08-25 15:55:00,17.54,17.54,17.52,17.53,383600.0,14.5591,14.5591,14.5425,14.5508,383600.0
2010-08-26 09:30:00,17.66,17.72,17.63,17.72,202800.0,14.6587,14.7085,14.6338,14.7085,202800.0
2010-08-26 09:35:00,17.72,17.76,17.71,17.75,210000.0,14.7085,14.7417,14.7002,14.7334,210000.0
2010-08-26 09:40:00,17.74,17.78,17.73,17.76,214400.0,14.7251,14.7583,14.7168,14.7417,214400.0
2010-08-26 09:45:00,17.76,17.76,17.74,17.75,208800.0,14.7417,14.7417,14.7251,14.7334,208800.0
2010-08-26 09:50:00,17.74,17.77,17.7,17.71,253600.0,14.7251,14.75,14.6919,14.7002,253600.0
2010-08-26 09:55:00,17.71,17.84,17.71,17.83,290400.0,14.7002,14.8081,14.7002,14.7998,290400.0
2010-08-26 10:00:00,17.83,17.89,17.74,17.89,353200.0,14.7998,14.8496,14.7251,14.8496,353200.0
2010-08-26 10:05:00,17.89,17.9,17.83,17.84,180000.0,14.8496,14.8579,14.7998,14.8081,180000.0
2010-08-26 10:10:00,17.84,17.86,17.81,17.82,92400.0,14.8081,14.8247,14.7832,14.7915,92400.0
2010-08-26 10:15:00,17.82,17.86,17.82,17.84,178400.0,14.7915,14.8247,14.7915,14.8081,178400.0
2010-08-26 10:20:00,17.85,17.87,17.84,17.86,224800.0,14.8164,14.833,14.8081,14.8247,224800.0
2010-08-26 10:25:00,17.86,17.88,17.85,17.85,203600.0,14.8247,14.8413,14.8164,14.8164,203600.0
2010-08-26 10:30:00,17.85,17.88,17.83,17.87,126400.0,14.8164,14.8413,14.7998,14.833,126400.0
2010-08-26 10:35:00,17.87,17.93,17.87,17.91,131600.0,14.833,14.8828,14.833,14.8662,131600.0
2010-08-26 10:40:00,17.91,17.92,17.85,17.85,272000.0,14.8662,14.8745,14.8164,14.8164,272000.0
2010-08-26 10:45:00,17.85,17.85,17.82,17.82,127200.0,14.8164,14.8164,14.7915,14.7915,127200.0
2010-08-26 10:50:00,17.82,17.83,17.78,17.79,119600.0,14.7915,14.7998,14.7583,14.7666,119600.0
2010-08-26 10:55:00,17.79,17.82,17.76,17.81,142800.0,14.7666,14.7915,14.7417,14.7832,142800.0
2010-08-26 11:00:00,17.81,17.83,17.78,17.81,100000.0,14.7832,14.7998,14.7583,14.7832,100000.0
2010-08-26 11:05:00,17.8,17.8,17.73,17.76,172400.0,14.7749,14.7749,14.7168,14.7417,172400.0
2010-08-26 11:10:00,17.75,17.77,17.74,17.76,72000.0,14.7334,14.75,14.7251,14.7417,72000.0
2010-08-26 11:15:00,17.76,17.79,17.74,17.79,102800.0,14.7417,14.7666,14.7251,14.7666,102800.0
2010-08-26 11:20:00,17.79,17.8,17.76,17.76,142400.0,14.7666,14.7749,14.7417,14.7417,142400.0
2010-08-26 11:25:00,17.75,17.78,17.75,17.77,96800.0,14.7334,14.7583,14.7334,14.75,96800.0
2010-08-26 11:30:00,17.78,17.8,17.76,17.8,97200.0,14.7583,14.7749,14.7417,14.7749,97200.0
2010-08-26 11:35:00,17.8,17.82,17.78,17.8,78000.0,14.7749,14.7915,14.7583,14.7749,78000.0
2010-08-26 11:40:00,17.8,17.8,17.76,17.78,95200.0,14.7749,14.7749,14.7417,14.7583,95200.0
2010-08-26 11:45:00,17.78,17.79,17.76,17.78,60400.0,14.7583,14.7666,14.7417,14.7583,60400.0
2010-08-26 11:50:00,17.78,17.78,17.74,17.74,171600.0,14.7583,14.7583,14.7251,14.7251,171600.0
2010-08-26 11:55:00,17.75,17.81,17.75,17.81,114400.0,14.7334,14.7832,14.7334,14.7832,114400.0
2010-08-26 12:00:00,17.81,17.81,17.78,17.79,89600.0,14.7832,14.7832,14.7583,14.7666,89600.0
2010-08-26 12:05:00,17.79,17.8,17.78,17.79,55600.0,14.7666,14.7749,14.7583,14.7666,55600.0
2010-08-26 12:10:00,17.79,17.79,17.78,17.79,68800.0,14.7666,14.7666,14.7583,14.7666,68800.0
2010-08-26 12:15:00,17.78,17.79,17.77,17.77,73200.0,14.7583,14.7666,14.75,14.75,73200.0
2010-08-26 12:20:00,17.78,17.81,17.78,17.8,58400.0,14.7583,14.7832,14.7583,14.7749,58400.0
2010-08-26 12:25:00,17.8,17.81,17.79,17.79,42400.0,14.7749,14.7832,14.7666,14.7666,42400.0
2010-08-26 12:30:00,17.8,17.81,17.8,17.8,43200.0,14.7749,14.7832,14.7749,14.7749,43200.0
2010-08-26 12:35:00,17.8,17.81,17.79,17.79,61200.0,14.7749,14.7832,14.7666,14.7666,61200.0
2010-08-26 12:40:00,17.79,17.81,17.78,17.81,93600.0,14.7666,14.7832,14.7583,14.7832,93600.0
2010-08-26 12:45:00,17.81,17.83,17.81,17.83,191200.0,14.7832,14.7998,14.7832,14.7998,191200.0
2010-08-26 12:50:00,17.83,17.84,17.78,17.8,118400.0,14.7998,14.8081,14.7583,14.7749,118400.0
2010-08-26 12:55:00,17.8,17.83,17.79,17.82,117200.0,14.7749,14.7998,14.7666,14.7915,117200.0
2010-08-26 13:00:00,17.81,17.82,17.78,17.79,100000.0,14.7832,14.7915,14.7583,14.7666,100000.0
2010-08-26 13:05:00,17.79,17.81,17.78,17.81,97200.0,14.7666,14.7832,14.7583,14.7832,97200.0
2010-08-26 13:10:00,17.81,17.81,17.79,17.8,111600.0,14.7832,14.7832,14.7666,14.7749,111600.0
2010-08-26 13:15:00,17.79,17.82,17.79,17.81,94000.0,14.7666,14.7915,14.7666,14.7832,94000.0
2010-08-26 13:20:00,17.81,17.83,17.8,17.83,135200.0,14.7832,14.7998,14.7749,14.7998,135200.0
2010-08-26 13:25:00,17.83,17.83,17.81,17.82,83600.0,14.7998,14.7998,14.7832,14.7915,83600.0
2010-08-26 13:30:00,17.82,17.85,17.81,17.84,112800.0,14.7915,14.8164,14.7832,14.8081,112800.0
2010-08-26 13:35:00,17.84,17.84,17.81,17.81,51600.0,14.8081,14.8081,14.7832,14.7832,51600.0
2010-08-26 13:40:00,17.81,17.82,17.79,17.8,91600.0,14.7832,14.7915,14.7666,14.7749,91600.0
2010-08-26 13:45:00,17.8,17.81,17.79,17.8,72800.0,14.7749,14.7832,14.7666,14.7749,72800.0
2010-08-26 13:50:00,17.79,17.81,17.79,17.8,118800.0,14.7666,14.7832,14.7666,14.7749,118800.0
2010-08-26 13:55:00,17.8,17.81,17.78,17.79,162800.0,14.7749,14.7832,14.7583,14.7666,162800.0
2010-08-26 14:00:00,17.79,17.82,17.79,17.79,158000.0,14.7666,14.7915,14.7666,14.7666,158000.0
2010-08-26 14:05:00,17.79,17.8,17.75,17.75,169600.0,14.7666,14.7749,14.7334,14.7334,169600.0
2010-08-26 14:10:00,17.75,17.75,17.73,17.75,222800.0,14.7334,14.7334,14.7168,14.7334,222800.0
2010-08-26 14:15:00,17.75,17.76,17.73,17.75,260000.0,14.7334,14.7417,14.7168,14.7334,260000.0
2010-08-26 14:20:00,17.75,17.76,17.74,17.75,154400.0,14.7334,14.7417,14.7251,14.7334,154400.0
2010-08-26 14:25:00,17.75,17.76,17.74,17.74,125600.0,14.7334,14.7417,14.7251,14.7251,125600.0
2010-08-26 14:30:00,17.75,17.75,17.71,17.72,215200.0,14.7334,14.7334,14.7002,14.7085,215200.0
2010-08-26 14:35:00,17.72,17.74,17.71,17.73,124800.0,14.7085,14.7251,14.7002,14.7168,124800.0
2010-08-26 14:40:00,17.73,17.74,17.72,17.73,66800.0,14.7168,14.7251,14.7085,14.7168,66800.0
2010-08-26 14:45:00,17.73,17.73,17.7,17.71,147600.0,14.7168,14.7168,14.6919,14.7002,147600.0
2010-08-26 14:50:00,17.71,17.73,17.69,17.69,113600.0,14.7002,14.7168,14.6836,14.6836,113600.0
2010-08-26 14:55:00,17.69,17.69,17.64,17.65,182400.0,14.6836,14.6836,14.6421,14.6504,182400.0
2010-08-26 15:00:00,17.65,17.67,17.64,17.65,271200.0,14.6504,14.667,14.6421,14.6504,271200.0
2010-08-26 15:05:00,17.65,17.67,17.63,17.66,205600.0,14.6504,14.667,14.6338,14.6587,205600.0
2010-08-26 15:10:00,17.66,17.67,17.65,17.66,206000.0,14.6587,14.667,14.6504,14.6587,206000.0
2010-08-26 15:15:00,17.66,17.71,17.65,17.71,206800.0,14.6587,14.7002,14.6504,14.7002,206800.0
2010-08-26 15:20:00,17.71,17.74,17.71,17.71,222000.0,14.7002,14.7251,14.7002,14.7002,222000.0
2010-08-26 15:25:00,17.71,17.71,17.68,17.69,167600.0,14.7002,14.7002,14.6753,14.6836,167600.0
2010-08-26 15:30:00,17.69,17.69,17.67,17.68,173600.0,14.6836,14.6836,14.667,14.6753,173600.0
2010-08-26 15:35:00,17.68,17.69,17.66,17.67,258800.0,14.6753,14.6836,14.6587,14.667,258800.0
2010-08-26 15:40:00,17.67,17.71,17.67,17.71,307600.0,14.667,14.7002,14.667,14.7002,307600.0
2010-08-26 15:45:00,17.71,17.71,17.67,17.68,392800.0,14.7002,14.7002,14.667,14.6753,392800.0
2010-08-26 15:50:00,17.68,17.68,17.61,17.62,552000.0,14.6753,14.6753,14.6172,14.6255,552000.0
2010-08-26 15:55:00,17.63,17.64,17.59,17.61,717200.0,14.6338,14.6421,14.6006,14.6172,717200.0
2010-08-27 09:30:00,17.68,17.79,17.68,17.76,146000.0,14.6753,14.7666,14.6753,14.7417,146000.0
2010-08-27 09:35:00,17.76,17.76,17.72,17.73,100400.0,14.7417,14.7417,14.7085,14.7168,100400.0
2010-08-27 09:40:00,17.72,17.72,17.6,17.6,81200.0,14.7085,14.7085,14.6089,14.6089,81200.0
2010-08-27 09:45:00,17.6,17.63,17.58,17.59,70000.0,14.6089,14.6338,14.5923,14.6006,70000.0
2010-08-27 09:50:00,17.58,17.6,17.57,17.6,85600.0,14.5923,14.6089,14.584,14.6089,85600.0
2010-08-27 09:55:00,17.61,17.65,17.55,17.56,186800.0,14.6172,14.6504,14.5674,14.5757,186800.0
2010-08-27 10:00:00,17.55,17.59,17.43,17.47,225600.0,14.5674,14.6006,14.4678,14.501,225600.0
2010-08-27 10:05:00,17.46,17.49,17.43,17.47,134400.0,14.4927,14.5176,14.4678,14.501,134400.0
2010-08-27 10:10:00,17.48,17.56,17.46,17.54,124800.0,14.5093,14.5757,14.4927,14.5591,124800.0
2010-08-27 10:15:00,17.55,17.6,17.55,17.6,109200.0,14.5674,14.6089,14.5674,14.6089,109200.0
2010-08-27 10:20:00,17.59,17.59,17.56,17.58,61200.0,14.6006,14.6006,14.5757,14.5923,61200.0
2010-08-27 10:25:00,17.59,17.64,17.59,17.6,112800.0,14.6006,14.6421,14.6006,14.6089,112800.0
2010-08-27 10:30:00,17.6,17.64,17.6,17.61,72800.0,14.6089,14.6421,14.6089,14.6172,72800.0
2010-08-27 10:35:00,17.61,17.65,17.6,17.64,52000.0,14.6172,14.6504,14.6089,14.6421,52000.0
2010-08-27 10:40:00,17.64,17.66,17.63,17.64,68400.0,14.6421,14.6587,14.6338,14.6421,68400.0
2010-08-27 10:45:00,17.64,17.64,17.6,17.61,51200.0,14.6421,14.6421,14.6089,14.6172,51200.0
2010-08-27 10:50:00,17.61,17.61,17.58,17.58,162400.0,14.6172,14.6172,14.5923,14.5923,162400.0
2010-08-27 10:55:00,17.58,17.58,17.54,17.56,86800.0,14.5923,14.5923,14.5591,14.5757,86800.0
2010-08-27 11:00:00,17.56,17.61,17.56,17.61,83200.0,14.5757,14.6172,14.5757,14.6172,83200.0
2010-08-27 11:05:00,17.61,17.64,17.6,17.63,360400.0,14.6172,14.6421,14.6089,14.6338,360400.0
2010-08-27 11:10:00,17.64,17.66,17.61,17.63,123600.0,14.6421,14.6587,14.6172,14.6338,123600.0
2010-08-27 11:15:00,17.63,17.66,17.61,17.62,162800.0,14.6338,14.6587,14.6172,14.6255,162800.0
2010-08-27 11:20:00,17.61,17.64,17.61,17.64,104400.0,14.6172,14.6421,14.6172,14.6421,104400.0
2010-08-27 11:25:00,17.64,17.65,17.61,17.65,309200.0,14.6421,14.6504,14.6172,14.6504,309200.0
2010-08-27 11:30:00,17.65,17.68,17.64,17.66,135200.0,14.6504,14.6753,14.6421,14.6587,135200.0
2010-08-27 11:35:00,17.65,17.65,17.62,17.64,90800.0,14.6504,14.6504,14.6255,14.6421,90800.0
2010-08-27 11:40:00,17.64,17.69,17.63,17.69,138000.0,14.6421,14.6836,14.6338,14.6836,138000.0
2010-08-27 11:45:00,17.69,17.71,17.68,17.7,81200.0,14.6836,14.7002,14.6753,14.6919,81200.0
2010-08-27 11:50:00,17.7,17.71,17.67,17.67,66400.0,14.6919,14.7002,14.667,14.667,66400.0
2010-08-27 11:55:00,17.67,17.68,17.64,17.67,78000.0,14.667,14.6753,14.6421,14.667,78000.0
2010-08-27 12:00:00,17.67,17.68,17.65,17.66,65600.0,14.667,14.6753,14.6504,14.6587,65600.0
2010-08-27 12:05:00,17.66,17.69,17.66,17.68,44000.0,14.6587,14.6836,14.6587,14.6753,44000.0
2010-08-27 12:10:00,17.67,17.69,17.67,17.67,73600.0,14.667,14.6836,14.667,14.667,73600.0
2010-08-27 12:15:00,17.67,17.67,17.66,17.67,137200.0,14.667,14.667,14.6587,14.667,137200.0
2010-08-27 12:20:00,17.67,17.68,17.65,17.67,88000.0,14.667,14.6753,14.6504,14.667,88000.0
2010-08-27 12:25:00,17.67,17.68,17.65,17.66,80000.0,14.667,14.6753,14.6504,14.6587,80000.0
2010-08-27 12:30:00,17.67,17.67,17.66,17.67,96000.0,14.667,14.667,14.6587,14.667,96000.0
2010-08-27 12:35:00,17.66,17.67,17.64,17.64,65200.0,14.6587,14.667,14.6421,14.6421,65200.0
2010-08-27 12:40:00,17.64,17.65,17.6,17.6,41200.0,14.6421,14.6504,14.6089,14.6089,41200.0
2010-08-27 12:45:00,17.61,17.62,17.59,17.6,74000.0,14.6172,14.6255,14.6006,14.6089,74000.0
2010-08-27 12:50:00,17.6,17.6,17.56,17.57,69600.0,14.6089,14.6089,14.5757,14.584,69600.0
2010-08-27 12:55:00,17.57,17.57,17.51,17.53,104800.0,14.584,14.584,14.5342,14.5508,104800.0
2010-08-27 13:00:00,17.53,17.57,17.53,17.57,50800.0,14.5508,14.584,14.5508,14.584,50800.0
2010-08-27 13:05:00,17.57,17.57,17.55,17.57,68000.0,14.584,14.584,14.5674,14.584,68000.0
2010-08-27 13:10:00,17.57,17.58,17.53,17.53,72800.0,14.584,14.5923,14.5508,14.5508,72800.0
2010-08-27 13:15:00,17.53,17.55,17.52,17.54,66400.0,14.5508,14.5674,14.5425,14.5591,66400.0
2010-08-27 13:20:00,17.54,17.56,17.54,17.55,50400.0,14.5591,14.5757,14.5591,14.5674,50400.0
2010-08-27 13:25:00,17.55,17.57,17.54,17.57,50000.0,14.5674,14.584,14.5591,14.584,50000.0
2010-08-27 13:30:00,17.57,17.61,17.56,17.6,96800.0,14.584,14.6172,14.5757,14.6089,96800.0
2010-08-27 13:35:00,17.6,17.63,17.6,17.61,96800.0,14.6089,14.6338,14.6089,14.6172,96800.0
2010-08-27 13:40:00,17.61,17.63,17.6,17.61,79600.0,14.6172,14.6338,14.6089,14.6172,79600.0
2010-08-27 13:45:00,17.61,17.65,17.61,17.64,128000.0,14.6172,14.6504,14.6172,14.6421,128000.0
2010-08-27 13:50:00,17.64,17.69,17.64,17.68,92400.0,14.6421,14.6836,14.6421,14.6753,92400.0
2010-08-27 13:55:00,17.68,17.71,17.67,17.71,62800.0,14.6753,14.7002,14.667,14.7002,62800.0
2010-08-27 14:00:00,17.71,17.73,17.7,17.7,92000.0,14.7002,14.7168,14.6919,14.6919,92000.0
2010-08-27 14:05:00,17.7,17.7,17.66,17.7,112000.0,14.6919,14.6919,14.6587,14.6919,112000.0
2010-08-27 14:10:00,17.7,17.71,17.68,17.68,44800.0,14.6919,14.7002,14.6753,14.6753,44800.0
2010-08-27 14:15:00,17.69,17.72,17.68,17.7,70400.0,14.6836,14.7085,14.6753,14.6919,70400.0
2010-08-27 14:20:00,17.7,17.73,17.67,17.73,389200.0,14.6919,14.7168,14.667,14.7168,389200.0
2010-08-27 14:25:00,17.73,17.77,17.73,17.76,226400.0,14.7168,14.75,14.7168,14.7417,226400.0
2010-08-27 14:30:00,17.76,17.78,17.75,17.76,178000.0,14.7417,14.7583,14.7334,14.7417,178000.0
2010-08-27 14:35:00,17.76,17.79,17.76,17.78,198400.0,14.7417,14.7666,14.7417,14.7583,198400.0
2010-08-27 14:40:00,17.79,17.79,17.75,17.76,92000.0,14.7666,14.7666,14.7334,14.7417,92000.0
2010-08-27 14:45:00,17.77,17.78,17.74,17.74,68000.0,14.75,14.7583,14.7251,14.7251,68000.0
2010-08-27 14:50:00,17.74,17.75,17.72,17.72,68400.0,14.7251,14.7334,14.7085,14.7085,68400.0
2010-08-27 14:55:00,17.73,17.75,17.72,17.74,71200.0,14.7168,14.7334,14.7085,14.7251,71200.0
2010-08-27 15:00:00,17.74,17.74,17.71,17.71,71600.0,14.7251,14.7251,14.7002,14.7002,71600.0
2010-08-27 15:05:00,17.71,17.73,17.7,17.72,143600.0,14.7002,14.7168,14.6919,14.7085,143600.0
2010-08-27 15:10:00,17.72,17.73,17.7,17.72,182400.0,14.7085,14.7168,14.6919,14.7085,182400.0
2010-08-27 15:15:00,17.72,17.73,17.7,17.71,142800.0,14.7085,14.7168,14.6919,14.7002,142800.0
2010-08-27 15:20:00,17.71,17.75,17.71,17.75,165600.0,14.7002,14.7334,14.7002,14.7334,165600.0
2010-08-27 15:25:00,17.74,17.78,17.74,17.76,176800.0,14.7251,14.7583,14.7251,14.7417,176800.0
2010-08-27 15:30:00,17.76,17.77,17.72,17.73,150800.0,14.7417,14.75,14.7085,14.7168,150800.0
2010-08-27 15:35:00,17.73,17.75,17.73,17.74,120800.0,14.7168,14.7334,14.7168,14.7251,120800.0
2010-08-27 15:40:00,17.74,17.75,17.72,17.75,258800.0,14.7251,14.7334,14.7085,14.7334,258800.0
2010-08-27 15:45:00,17.75,17.75,17.73,17.73,306400.0,14.7334,14.7334,14.7168,14.7168,306400.0
2010-08-27 15:50:00,17.73,17.75,17.73,17.74,247600.0,14.7168,14.7334,14.7168,14.7251,247600.0
2010-08-27 15:55:00,17.74,17.74,17.72,17.73,430000.0,14.7251,14.7251,14.7085,14.7168,430000.0
2010-08-30 09:30:00,17.68,17.75,17.68,17.75,134400.0,14.6753,14.7334,14.6753,14.7334,134400.0
2010-08-30 09:35:00,17.75,17.85,17.75,17.83,102000.0,14.7334,14.8164,14.7334,14.7998,102000.0
2010-08-30 09:40:00,17.82,17.85,17.8,17.83,85200.0,14.7915,14.8164,14.7749,14.7998,85200.0
2010-08-30 09:45:00,17.83,17.84,17.8,17.81,86400.0,14.7998,14.8081,14.7749,14.7832,86400.0
2010-08-30 09:50:00,17.81,17.83,17.77,17.77,106800.0,14.7832,14.7998,14.75,14.75,106800.0
2010-08-30 09:55:00,17.77,17.83,17.77,17.83,65200.0,14.75,14.7998,14.75,14.7998,65200.0
2010-08-30 10:00:00,17.83,17.84,17.8,17.83,87600.0,14.7998,14.8081,14.7749,14.7998,87600.0
2010-08-30 10:05:00,17.83,17.85,17.82,17.82,70000.0,14.7998,14.8164,14.7915,14.7915,70000.0
2010-08-30 10:10:00,17.82,17.82,17.78,17.8,54800.0,14.7915,14.7915,14.7583,14.7749,54800.0
2010-08-30 10:15:00,17.8,17.8,17.69,17.7,105200.0,14.7749,14.7749,14.6836,14.6919,105200.0
2010-08-30 10:20:00,17.7,17.7,17.67,17.68,105600.0,14.6919,14.6919,14.667,14.6753,105600.0
2010-08-30 10:25:00,17.68,17.68,17.65,17.65,76400.0,14.6753,14.6753,14.6504,14.6504,76400.0
2010-08-30 10:30:00,17.64,17.67,17.62,17.67,117600.0,14.6421,14.667,14.6255,14.667,117600.0
2010-08-30 10:35:00,17.67,17.7,17.67,17.67,109600.0,14.667,14.6919,14.667,14.667,109600.0
2010-08-30 10:40:00,17.67,17.67,17.63,17.64,93600.0,14.667,14.667,14.6338,14.6421,93600.0
2010-08-30 10:45:00,17.63,17.68,17.62,17.68,74000.0,14.6338,14.6753,14.6255,14.6753,74000.0
2010-08-30 10:50:00,17.68,17.72,17.68,17.7,66000.0,14.6753,14.7085,14.6753,14.6919,66000.0
2010-08-30 10:55:00,17.71,17.71,17.68,17.69,20800.0,14.7002,14.7002,14.6753,14.6836,20800.0
2010-08-30 11:00:00,17.69,17.7,17.64,17.65,56400.0,14.6836,14.6919,14.6421,14.6504,56400.0
2010-08-30 11:05:00,17.64,17.65,17.63,17.65,79200.0,14.6421,14.6504,14.6338,14.6504,79200.0
2010-08-30 11:10:00,17.65,17.67,17.63,17.64,27200.0,14.6504,14.667,14.6338,14.6421,27200.0
2010-08-30 11:15:00,17.64,17.65,17.61,17.65,48800.0,14.6421,14.6504,14.6172,14.6504,48800.0
2010-08-30 11:20:00,17.65,17.65,17.6,17.61,65200.0,14.6504,14.6504,14.6089,14.6172,65200.0
2010-08-30 11:25:00,17.61,17.64,17.61,17.63,27200.0,14.6172,14.6421,14.6172,14.6338,27200.0
2010-08-30 11:30:00,17.63,17.63,17.6,17.6,40000.0,14.6338,14.6338,14.6089,14.6089,40000.0
2010-08-30 11:35:00,17.6,17.61,17.56,17.56,211200.0,14.6089,14.6172,14.5757,14.5757,211200.0
2010-08-30 11:40:00,17.56,17.56,17.53,17.54,142400.0,14.5757,14.5757,14.5508,14.5591,142400.0
2010-08-30 11:45:00,17.53,17.53,17.52,17.53,113200.0,14.5508,14.5508,14.5425,14.5508,113200.0
2010-08-30 11:50:00,17.53,17.54,17.49,17.5,145200.0,14.5508,14.5591,14.5176,14.5259,145200.0
2010-08-30 11:55:00,17.5,17.51,17.49,17.5,155600.0,14.5259,14.5342,14.5176,14.5259,155600.0
2010-08-30 12:00:00,17.51,17.52,17.5,17.51,42800.0,14.5342,14.5425,14.5259,14.5342,42800.0
2010-08-30 12:05:00,17.51,17.52,17.5,17.52,66800.0,14.5342,14.5425,14.5259,14.5425,66800.0
2010-08-30 12:10:00,17.52,17.53,17.5,17.51,172000.0,14.5425,14.5508,14.5259,14.5342,172000.0
2010-08-30 12:15:00,17.51,17.53,17.51,17.53,96000.0,14.5342,14.5508,14.5342,14.5508,96000.0
2010-08-30 12:20:00,17.53,17.55,17.53,17.54,25200.0,14.5508,14.5674,14.5508,14.5591,25200.0
2010-08-30 12:25:00,17.54,17.54,17.51,17.51,34400.0,14.5591,14.5591,14.5342,14.5342,34400.0
2010-08-30 12:30:00,17.52,17.53,17.51,17.53,76800.0,14.5425,14.5508,14.5342,14.5508,76800.0
2010-08-30 12:35:00,17.53,17.58,17.53,17.58,37200.0,14.5508,14.5923,14.5508,14.5923,37200.0
2010-08-30 12:40:00,17.58,17.59,17.57,17.57,66800.0,14.5923,14.6006,14.584,14.584,66800.0
2010-08-30 12:45:00,17.57,17.61,17.57,17.6,60400.0,14.584,14.6172,14.584,14.6089,60400.0
2010-08-30 12:50:00,17.59,17.6,17.58,17.58,22800.0,14.6006,14.6089,14.5923,14.5923,22800.0
2010-08-30 12:55:00,17.57,17.6,17.56,17.57,49200.0,14.584,14.6089,14.5757,14.584,49200.0
2010-08-30 13:00:00,17.56,17.57,17.55,17.57,72400.0,14.5757,14.584,14.5674,14.584,72400.0
2010-08-30 13:05:00,17.57,17.61,17.57,17.61,85600.0,14.584,14.6172,14.584,14.6172,85600.0
2010-08-30 13:10:00,17.61,17.63,17.61,17.61,82400.0,14.6172,14.6338,14.6172,14.6172,82400.0
2010-08-30 13:15:00,17.61,17.65,17.61,17.64,46000.0,14.6172,14.6504,14.6172,14.6421,46000.0
2010-08-30 13:20:00,17.63,17.63,17.58,17.6,52000.0,14.6338,14.6338,14.5923,14.6089,52000.0
2010-08-30 13:25:00,17.59,17.59,17.53,17.54,46400.0,14.6006,14.6006,14.5508,14.5591,46400.0
2010-08-30 13:30:00,17.54,17.55,17.53,17.55,86400.0,14.5591,14.5674,14.5508,14.5674,86400.0
2010-08-30 13:35:00,17.55,17.57,17.55,17.55,42800.0,14.5674,14.584,14.5674,14.5674,42800.0
2010-08-30 13:40:00,17.54,17.58,17.54,17.57,40000.0,14.5591,14.5923,14.5591,14.584,40000.0
2010-08-30 13:45:00,17.57,17.59,17.56,17.56,96000.0,14.584,14.6006,14.5757,14.5757,96000.0
2010-08-30 13:50:00,17.57,17.57,17.55,17.55,27600.0,14.584,14.584,14.5674,14.5674,27600.0
2010-08-30 13:55:00,17.55,17.56,17.53,17.55,58800.0,14.5674,14.5757,14.5508,14.5674,58800.0
2010-08-30 14:00:00,17.55,17.57,17.54,17.55,57600.0,14.5674,14.584,14.5591,14.5674,57600.0
2010-08-30 14:05:00,17.55,17.55,17.51,17.54,74800.0,14.5674,14.5674,14.5342,14.5591,74800.0
2010-08-30 14:10:00,17.54,17.54,17.51,17.52,78800.0,14.5591,14.5591,14.5342,14.5425,78800.0
2010-08-30 14:15:00,17.51,17.53,17.5,17.53,60800.0,14.5342,14.5508,14.5259,14.5508,60800.0
2010-08-30 14:20:00,17.53,17.54,17.53,17.53,57600.0,14.5508,14.5591,14.5508,14.5508,57600.0
2010-08-30 14:25:00,17.53,17.57,17.52,17.57,56800.0,14.5508,14.584,14.5425,14.584,56800.0
2010-08-30 14:30:00,17.57,17.59,17.57,17.57,60800.0,14.584,14.6006,14.584,14.584,60800.0
2010-08-30 14:35:00,17.57,17.57,17.54,17.56,70000.0,14.584,14.584,14.5591,14.5757,70000.0
2010-08-30 14:40:00,17.55,17.59,17.55,17.58,128400.0,14.5674,14.6006,14.5674,14.5923,128400.0
2010-08-30 14:45:00,17.58,17.58,17.56,17.56,148400.0,14.5923,14.5923,14.5757,14.5757,148400.0
2010-08-30 14:50:00,17.57,17.59,17.56,17.59,148800.0,14.584,14.6006,14.5757,14.6006,148800.0
2010-08-30 14:55:00,17.59,17.59,17.56,17.57,108800.0,14.6006,14.6006,14.5757,14.584,108800.0
2010-08-30 15:00:00,17.57,17.6,17.57,17.58,174400.0,14.584,14.6089,14.584,14.5923,174400.0
2010-08-30 15:05:00,17.58,17.6,17.57,17.58,200400.0,14.5923,14.6089,14.584,14.5923,200400.0
2010-08-30 15:10:00,17.58,17.59,17.58,17.58,240400.0,14.5923,14.6006,14.5923,14.5923,240400.0
2010-08-30 15:15:00,17.58,17.58,17.56,17.57,262800.0,14.5923,14.5923,14.5757,14.584,262800.0
2010-08-30 15:20:00,17.57,17.6,17.57,17.59,306800.0,14.584,14.6089,14.584,14.6006,306800.0
2010-08-30 15:25:00,17.59,17.61,17.58,17.59,175600.0,14.6006,14.6172,14.5923,14.6006,175600.0
2010-08-30 15:30:00,17.59,17.6,17.58,17.59,207600.0,14.6006,14.6089,14.5923,14.6006,207600.0
2010-08-30 15:35:00,17.59,17.61,17.59,17.61,145200.0,14.6006,14.6172,14.6006,14.6172,145200.0
2010-08-30 15:40:00,17.61,17.61,17.59,17.59,232000.0,14.6172,14.6172,14.6006,14.6006,232000.0
2010-08-30 15:45:00,17.59,17.6,17.58,17.6,771200.0,14.6006,14.6089,14.5923,14.6089,771200.0
2010-08-30 15:50:00,17.59,17.61,17.59,17.6,452800.0,14.6006,14.6172,14.6006,14.6089,452800.0
2010-08-30 15:55:00,17.59,17.6,17.58,17.59,1138800.0,14.6006,14.6089,14.5923,14.6006,1138800.0
2010-08-31 09:30:00,17.5,17.51,17.4,17.41,137600.0,14.5259,14.5342,14.4429,14.4512,137600.0
2010-08-31 09:35:00,17.4,17.49,17.4,17.48,119200.0,14.4429,14.5176,14.4429,14.5093,119200.0
2010-08-31 09:40:00,17.48,17.49,17.43,17.46,91200.0,14.5093,14.5176,14.4678,14.4927,91200.0
2010-08-31 09:45:00,17.46,17.59,17.46,17.59,183600.0,14.4927,14.6006,14.4927,14.6006,183600.0
2010-08-31 09:50:00,17.59,17.61,17.52,17.56,153200.0,14.6006,14.6172,14.5425,14.5757,153200.0
2010-08-31 09:55:00,17.56,17.57,17.49,17.52,82400.0,14.5757,14.584,14.5176,14.5425,82400.0
2010-08-31 10:00:00,17.52,17.62,17.52,17.6,210800.0,14.5425,14.6255,14.5425,14.6089,210800.0
2010-08-31 10:05:00,17.59,17.64,17.58,17.63,117200.0,14.6006,14.6421,14.5923,14.6338,117200.0
2010-08-31 10:10:00,17.63,17.68,17.63,17.67,44000.0,14.6338,14.6753,14.6338,14.667,44000.0
2010-08-31 10:15:00,17.67,17.69,17.64,17.64,84400.0,14.667,14.6836,14.6421,14.6421,84400.0
2010-08-31 10:20:00,17.64,17.66,17.62,17.62,66800.0,14.6421,14.6587,14.6255,14.6255,66800.0
2010-08-31 10:25:00,17.62,17.63,17.61,17.63,67600.0,14.6255,14.6338,14.6172,14.6338,67600.0
2010-08-31 10:30:00,17.63,17.66,17.61,17.63,100400.0,14.6338,14.6587,14.6172,14.6338,100400.0
2010-08-31 10:35:00,17.63,17.64,17.57,17.58,113600.0,14.6338,14.6421,14.584,14.5923,113600.0
2010-08-31 10:40:00,17.59,17.6,17.57,17.6,76800.0,14.6006,14.6089,14.584,14.6089,76800.0
2010-08-31 10:45:00,17.6,17.6,17.58,17.6,52000.0,14.6089,14.6089,14.5923,14.6089,52000.0
2010-08-31 10:50:00,17.6,17.65,17.6,17.6,103600.0,14.6089,14.6504,14.6089,14.6089,103600.0
2010-08-31 10:55:00,17.6,17.61,17.58,17.58,209600.0,14.6089,14.6172,14.5923,14.5923,209600.0
2010-08-31 11:00:00,17.59,17.62,17.58,17.6,146000.0,14.6006,14.6255,14.5923,14.6089,146000.0
2010-08-31 11:05:00,17.6,17.6,17.55,17.55,212400.0,14.6089,14.6089,14.5674,14.5674,212400.0
2010-08-31 11:10:00,17.55,17.56,17.53,17.56,62800.0,14.5674,14.5757,14.5508,14.5757,62800.0
2010-08-31 11:15:00,17.57,17.57,17.55,17.55,50800.0,14.584,14.584,14.5674,14.5674,50800.0
2010-08-31 11:20:00,17.55,17.58,17.54,17.57,112400.0,14.5674,14.5923,14.5591,14.584,112400.0
2010-08-31 11:25:00,17.57,17.58,17.55,17.55,80000.0,14.584,14.5923,14.5674,14.5674,80000.0
2010-08-31 11:30:00,17.55,17.58,17.54,17.57,53600.0,14.5674,14.5923,14.5591,14.584,53600.0
2010-08-31 11:35:00,17.57,17.59,17.56,17.56,70000.0,14.584,14.6006,14.5757,14.5757,70000.0
2010-08-31 11:40:00,17.57,17.58,17.56,17.56,89200.0,14.584,14.5923,14.5757,14.5757,89200.0
2010-08-31 11:45:00,17.56,17.57,17.55,17.57,24400.0,14.5757,14.584,14.5674,14.584,24400.0
2010-08-31 11:50:00,17.56,17.58,17.56,17.57,136800.0,14.5757,14.5923,14.5757,14.584,136800.0
2010-08-31 11:55:00,17.57,17.57,17.54,17.55,36000.0,14.584,14.584,14.5591,14.5674,36000.0
2010-08-31 12:00:00,17.55,17.58,17.55,17.56,46000.0,14.5674,14.5923,14.5674,14.5757,46000.0
2010-08-31 12:05:00,17.56,17.57,17.54,17.54,33200.0,14.5757,14.584,14.5591,14.5591,33200.0
2010-08-31 12:10:00,17.54,17.55,17.52,17.54,42000.0,14.5591,14.5674,14.5425,14.5591,42000.0
2010-08-31 12:15:00,17.54,17.55,17.53,17.55,31200.0,14.5591,14.5674,14.5508,14.5674,31200.0
2010-08-31 12:20:00,17.55,17.55,17.52,17.54,40400.0,14.5674,14.5674,14.5425,14.5591,40400.0
2010-08-31 12:25:00,17.54,17.54,17.52,17.53,29600.0,14.5591,14.5591,14.5425,14.5508,29600.0
2010-08-31 12:30:00,17.53,17.55,17.53,17.54,54000.0,14.5508,14.5674,14.5508,14.5591,54000.0
2010-08-31 12:35:00,17.54,17.55,17.53,17.53,25200.0,14.5591,14.5674,14.5508,14.5508,25200.0
2010-08-31 12:40:00,17.53,17.53,17.5,17.52,51600.0,14.5508,14.5508,14.5259,14.5425,51600.0
2010-08-31 12:45:00,17.52,17.53,17.5,17.5,121200.0,14.5425,14.5508,14.5259,14.5259,121200.0
2010-08-31 12:50:00,17.51,17.52,17.49,17.49,82000.0,14.5342,14.5425,14.5176,14.5176,82000.0
2010-08-31 12:55:00,17.49,17.49,17.48,17.48,200800.0,14.5176,14.5176,14.5093,14.5093,200800.0
2010-08-31 13:00:00,17.48,17.49,17.45,17.45,293200.0,14.5093,14.5176,14.4844,14.4844,293200.0
2010-08-31 13:05:00,17.45,17.47,17.43,17.47,118800.0,14.4844,14.501,14.4678,14.501,118800.0
2010-08-31 13:10:00,17.47,17.5,17.47,17.49,116800.0,14.501,14.5259,14.501,14.5176,116800.0
2010-08-31 13:15:00,17.49,17.5,17.48,17.5,81600.0,14.5176,14.5259,14.5093,14.5259,81600.0
2010-08-31 13:20:00,17.5,17.53,17.5,17.51,92800.0,14.5259,14.5508,14.5259,14.5342,92800.0
2010-08-31 13:25:00,17.5,17.54,17.5,17.54,42000.0,14.5259,14.5591,14.5259,14.5591,42000.0
2010-08-31 13:30:00,17.54,17.56,17.53,17.53,72000.0,14.5591,14.5757,14.5508,14.5508,72000.0
2010-08-31 13:35:00,17.53,17.58,17.53,17.56,81600.0,14.5508,14.5923,14.5508,14.5757,81600.0
2010-08-31 13:40:00,17.56,17.58,17.56,17.57,38400.0,14.5757,14.5923,14.5757,14.584,38400.0
2010-08-31 13:45:00,17.58,17.58,17.55,17.55,75600.0,14.5923,14.5923,14.5674,14.5674,75600.0
2010-08-31 13:50:00,17.55,17.57,17.55,17.56,53600.0,14.5674,14.584,14.5674,14.5757,53600.0
2010-08-31 13:55:00,17.56,17.57,17.56,17.56,65600.0,14.5757,14.584,14.5757,14.5757,65600.0
2010-08-31 14:00:00,17.56,17.58,17.53,17.55,190800.0,14.5757,14.5923,14.5508,14.5674,190800.0
2010-08-31 14:05:00,17.55,17.58,17.55,17.57,265200.0,14.5674,14.5923,14.5674,14.584,265200.0
2010-08-31 14:10:00,17.57,17.58,17.55,17.56,132400.0,14.584,14.5923,14.5674,14.5757,132400.0
2010-08-31 14:15:00,17.57,17.57,17.52,17.52,168400.0,14.584,14.584,14.5425,14.5425,168400.0
2010-08-31 14:20:00,17.52,17.53,17.49,17.49,116000.0,14.5425,14.5508,14.5176,14.5176,116000.0
2010-08-31 14:25:00,17.49,17.52,17.48,17.5,82800.0,14.5176,14.5425,14.5093,14.5259,82800.0
2010-08-31 14:30:00,17.5,17.5,17.48,17.49,122000.0,14.5259,14.5259,14.5093,14.5176,122000.0
2010-08-31 14:35:00,17.49,17.5,17.43,17.45,204400.0,14.5176,14.5259,14.4678,14.4844,204400.0
2010-08-31 14:40:00,17.45,17.46,17.43,17.44,113200.0,14.4844,14.4927,14.4678,14.4761,113200.0
2010-08-31 14:45:00,17.44,17.45,17.42,17.42,117200.0,14.4761,14.4844,14.4595,14.4595,117200.0
2010-08-31 14:50:00,17.42,17.45,17.42,17.45,121600.0,14.4595,14.4844,14.4595,14.4844,121600.0
2010-08-31 14:55:00,17.45,17.46,17.44,17.44,92800.0,14.4844,14.4927,14.4761,14.4761,92800.0
2010-08-31 15:00:00,17.44,17.5,17.43,17.5,152800.0,14.4761,14.5259,14.4678,14.5259,152800.0
2010-08-31 15:05:00,17.5,17.5,17.46,17.48,151600.0,14.5259,14.5259,14.4927,14.5093,151600.0
2010-08-31 15:10:00,17.48,17.48,17.44,17.46,158800.0,14.5093,14.5093,14.4761,14.4927,158800.0
2010-08-31 15:15:00,17.46,17.5,17.45,17.49,166800.0,14.4927,14.5259,14.4844,14.5176,166800.0
2010-08-31 15:20:00,17.49,17.5,17.48,17.48,458400.0,14.5176,14.5259,14.5093,14.5093,458400.0
2010-08-31 15:25:00,17.48,17.51,17.48,17.51,194400.0,14.5093,14.5342,14.5093,14.5342,194400.0
2010-08-31 15:30:00,17.51,17.55,17.51,17.53,249200.0,14.5342,14.5674,14.5342,14.5508,249200.0
2010-08-31 15:35:00,17.53,17.53,17.48,17.5,214400.0,14.5508,14.5508,14.5093,14.5259,214400.0
2010-08-31 15:40:00,17.5,17.54,17.5,17.52,310400.0,14.5259,14.5591,14.5259,14.5425,310400.0
2010-08-31 15:45:00,17.52,17.58,17.52,17.55,427600.0,14.5425,14.5923,14.5425,14.5674,427600.0
2010-08-31 15:50:00,17.55,17.56,17.49,17.5,467200.0,14.5674,14.5757,14.5176,14.5259,467200.0
2010-08-31 15:55:00,17.5,17.52,17.49,17.52,902000.0,14.5259,14.5425,14.5176,14.5425,902000.0
2010-09-01 09:30:00,17.78,17.9,17.71,17.89,259600.0,14.7583,14.8579,14.7002,14.8496,259600.0
2010-09-01 09:35:00,17.89,17.93,17.85,17.85,137600.0,14.8496,14.8828,14.8164,14.8164,137600.0
2010-09-01 09:40:00,17.85,17.89,17.84,17.85,142400.0,14.8164,14.8496,14.8081,14.8164,142400.0
2010-09-01 09:45:00,17.85,17.86,17.84,17.85,175600.0,14.8164,14.8247,14.8081,14.8164,175600.0
2010-09-01 09:50:00,17.86,17.87,17.82,17.84,266000.0,14.8247,14.833,14.7915,14.8081,266000.0
2010-09-01 09:55:00,17.84,17.86,17.82,17.86,530400.0,14.8081,14.8247,14.7915,14.8247,530400.0
2010-09-01 10:00:00,17.86,18.02,17.85,18.02,378400.0,14.8247,14.9575,14.8164,14.9575,378400.0
2010-09-01 10:05:00,18.0,18.04,17.99,18.01,210400.0,14.9409,14.9741,14.9326,14.9492,210400.0
2010-09-01 10:10:00,18.01,18.03,17.99,18.03,188800.0,14.9492,14.9658,14.9326,14.9658,188800.0
2010-09-01 10:15:00,18.02,18.06,18.0,18.01,81600.0,14.9575,14.9907,14.9409,14.9492,81600.0
2010-09-01 10:20:00,18.01,18.03,18.0,18.0,151600.0,14.9492,14.9658,14.9409,14.9409,151600.0
2010-09-01 10:25:00,18.01,18.02,17.98,17.98,66000.0,14.9492,14.9575,14.9243,14.9243,66000.0
2010-09-01 10:30:00,17.99,18.0,17.96,17.98,156400.0,14.9326,14.9409,14.9077,14.9243,156400.0
2010-09-01 10:35:00,17.98,17.98,17.94,17.96,126400.0,14.9243,14.9243,14.8911,14.9077,126400.0
2010-09-01 10:40:00,17.96,17.97,17.94,17.95,106400.0,14.9077,14.916,14.8911,14.8994,106400.0
2010-09-01 10:45:00,17.95,17.97,17.93,17.97,176400.0,14.8994,14.916,14.8828,14.916,176400.0
2010-09-01 10:50:00,17.97,17.98,17.97,17.97,211600.0,14.916,14.9243,14.916,14.916,211600.0
2010-09-01 10:55:00,17.97,17.98,17.95,17.95,129200.0,14.916,14.9243,14.8994,14.8994,129200.0
2010-09-01 11:00:00,17.95,17.98,17.95,17.97,129600.0,14.8994,14.9243,14.8994,14.916,129600.0
2010-09-01 11:05:00,17.97,17.98,17.96,17.96,156000.0,14.916,14.9243,14.9077,14.9077,156000.0
2010-09-01 11:10:00,17.96,17.98,17.95,17.98,103200.0,14.9077,14.9243,14.8994,14.9243,103200.0
2010-09-01 11:15:00,17.97,17.97,17.95,17.97,184800.0,14.916,14.916,14.8994,14.916,184800.0
2010-09-01 11:20:00,17.97,17.98,17.97,17.98,94400.0,14.916,14.9243,14.916,14.9243,94400.0
2010-09-01 11:25:00,17.98,17.98,17.97,17.98,92000.0,14.9243,14.9243,14.916,14.9243,92000.0
2010-09-01 11:30:00,17.98,17.98,17.97,17.98,182800.0,14.9243,14.9243,14.916,14.9243,182800.0
2010-09-01 11:35:00,17.98,17.99,17.97,17.98,79600.0,14.9243,14.9326,14.916,14.9243,79600.0
2010-09-01 11:40:00,17.98,18.0,17.98,17.99,113600.0,14.9243,14.9409,14.9243,14.9326,113600.0
2010-09-01 11:45:00,17.99,18.0,17.97,17.98,74800.0,14.9326,14.9409,14.916,14.9243,74800.0
2010-09-01 11:50:00,17.98,18.02,17.98,18.0,118000.0,14.9243,14.9575,14.9243,14.9409,118000.0
2010-09-01 11:55:00,18.0,18.0,17.95,17.96,95600.0,14.9409,14.9409,14.8994,14.9077,95600.0
2010-09-01 12:00:00,17.96,17.97,17.95,17.96,74800.0,14.9077,14.916,14.8994,14.9077,74800.0
2010-09-01 12:05:00,17.95,17.96,17.94,17.94,67200.0,14.8994,14.9077,14.8911,14.8911,67200.0
2010-09-01 12:10:00,17.95,17.96,17.95,17.95,72000.0,14.8994,14.9077,14.8994,14.8994,72000.0
2010-09-01 12:15:00,17.95,17.96,17.94,17.94,130400.0,14.8994,14.9077,14.8911,14.8911,130400.0
2010-09-01 12:20:00,17.95,17.96,17.95,17.95,98800.0,14.8994,14.9077,14.8994,14.8994,98800.0
2010-09-01 12:25:00,17.95,17.96,17.94,17.96,62800.0,14.8994,14.9077,14.8911,14.9077,62800.0
2010-09-01 12:30:00,17.96,17.97,17.96,17.96,42400.0,14.9077,14.916,14.9077,14.9077,42400.0
2010-09-01 12:35:00,17.96,17.96,17.95,17.95,81600.0,14.9077,14.9077,14.8994,14.8994,81600.0
2010-09-01 12:40:00,17.95,17.96,17.95,17.95,75600.0,14.8994,14.9077,14.8994,14.8994,75600.0
2010-09-01 12:45:00,17.96,17.96,17.94,17.95,90400.0,14.9077,14.9077,14.8911,14.8994,90400.0
2010-09-01 12:50:00,17.95,17.95,17.93,17.93,105600.0,14.8994,14.8994,14.8828,14.8828,105600.0
2010-09-01 12:55:00,17.94,17.97,17.93,17.97,90400.0,14.8911,14.916,14.8828,14.916,90400.0
2010-09-01 13:00:00,17.97,17.97,17.96,17.97,108800.0,14.916,14.916,14.9077,14.916,108800.0
2010-09-01 13:05:00,17.97,17.99,17.97,17.99,45200.0,14.916,14.9326,14.916,14.9326,45200.0
2010-09-01 13:10:00,17.99,17.99,17.98,17.98,66400.0,14.9326,14.9326,14.9243,14.9243,66400.0
2010-09-01 13:15:00,17.98,17.99,17.97,17.97,52000.0,14.9243,14.9326,14.916,14.916,52000.0
2010-09-01 13:20:00,17.97,17.98,17.96,17.96,59200.0,14.916,14.9243,14.9077,14.9077,59200.0
2010-09-01 13:25:00,17.96,17.97,17.95,17.97,118400.0,14.9077,14.916,14.8994,14.916,118400.0
2010-09-01 13:30:00,17.97,17.99,17.97,17.98,64000.0,14.916,14.9326,14.916,14.9243,64000.0
2010-09-01 13:35:00,17.98,18.0,17.98,17.99,91600.0,14.9243,14.9409,14.9243,14.9326,91600.0
2010-09-01 13:40:00,17.99,18.0,17.99,18.0,66000.0,14.9326,14.9409,14.9326,14.9409,66000.0
2010-09-01 13:45:00,18.0,18.01,17.99,18.01,114800.0,14.9409,14.9492,14.9326,14.9492,114800.0
2010-09-01 13:50:00,18.01,18.01,17.99,18.0,120800.0,14.9492,14.9492,14.9326,14.9409,120800.0
2010-09-01 13:55:00,18.0,18.0,17.97,18.0,93600.0,14.9409,14.9409,14.916,14.9409,93600.0
2010-09-01 14:00:00,18.0,18.0,17.98,17.99,117200.0,14.9409,14.9409,14.9243,14.9326,117200.0
2010-09-01 14:05:00,17.99,18.02,17.99,18.0,147200.0,14.9326,14.9575,14.9326,14.9409,147200.0
2010-09-01 14:10:00,18.0,18.0,17.98,17.98,134400.0,14.9409,14.9409,14.9243,14.9243,134400.0
2010-09-01 14:15:00,17.99,18.02,17.99,18.0,308800.0,14.9326,14.9575,14.9326,14.9409,308800.0
2010-09-01 14:20:00,18.0,18.02,18.0,18.0,200400.0,14.9409,14.9575,14.9409,14.9409,200400.0
2010-09-01 14:25:00,18.0,18.03,18.0,18.02,206800.0,14.9409,14.9658,14.9409,14.9575,206800.0
2010-09-01 14:30:00,18.02,18.02,18.01,18.01,111600.0,14.9575,14.9575,14.9492,14.9492,111600.0
2010-09-01 14:35:00,18.01,18.01,18.0,18.01,106800.0,14.9492,14.9492,14.9409,14.9492,106800.0
2010-09-01 14:40:00,18.01,18.02,18.0,18.0,214400.0,14.9492,14.9575,14.9409,14.9409,214400.0
2010-09-01 14:45:00,18.0,18.02,18.0,18.0,115600.0,14.9409,14.9575,14.9409,14.9409,115600.0
2010-09-01 14:50:00,18.0,18.02,18.0,18.01,103600.0,14.9409,14.9575,14.9409,14.9492,103600.0
2010-09-01 14:55:00,18.01,18.02,18.0,18.02,132000.0,14.9492,14.9575,14.9409,14.9575,132000.0
2010-09-01 15:00:00,18.02,18.02,18.0,18.02,172400.0,14.9575,14.9575,14.9409,14.9575,172400.0
2010-09-01 15:05:00,18.02,18.05,18.02,18.04,172800.0,14.9575,14.9824,14.9575,14.9741,172800.0
2010-09-01 15:10:00,18.04,18.05,18.03,18.05,233200.0,14.9741,14.9824,14.9658,14.9824,233200.0
2010-09-01 15:15:00,18.04,18.04,18.03,18.03,226800.0,14.9741,14.9741,14.9658,14.9658,226800.0
2010-09-01 15:20:00,18.03,18.04,18.02,18.02,316000.0,14.9658,14.9741,14.9575,14.9575,316000.0
2010-09-01 15:25:00,18.02,18.03,18.0,18.02,212400.0,14.9575,14.9658,14.9409,14.9575,212400.0
2010-09-01 15:30:00,18.01,18.03,18.0,18.02,245600.0,14.9492,14.9658,14.9409,14.9575,245600.0
2010-09-01 15:35:00,18.02,18.03,18.0,18.01,303600.0,14.9575,14.9658,14.9409,14.9492,303600.0
2010-09-01 15:40:00,18.01,18.04,18.01,18.04,304000.0,14.9492,14.9741,14.9492,14.9741,304000.0
2010-09-01 15:45:00,18.04,18.05,18.01,18.01,392400.0,14.9741,14.9824,14.9492,14.9492,392400.0
2010-09-01 15:50:00,18.01,18.02,17.98,17.98,534000.0,14.9492,14.9575,14.9243,14.9243,534000.0
2010-09-01 15:55:00,17.98,18.02,17.98,18.02,1098800.0,14.9243,14.9575,14.9243,14.9575,1098800.0
2010-09-02 09:30:00,18.02,18.06,17.94,18.06,149200.0,15.0129,15.0462,14.9462,15.0462,149200.0
2010-09-02 09:35:00,18.07,18.13,18.01,18.13,129600.0,15.0546,15.1045,15.0046,15.1045,129600.0
2010-09-02 09:40:00,18.12,18.13,18.1,18.12,170800.0,15.0962,15.1045,15.0795,15.0962,170800.0
2010-09-02 09:45:00,18.11,18.14,18.1,18.13,208800.0,15.0879,15.1129,15.0795,15.1045,208800.0
2010-09-02 09:50:00,18.13,18.14,18.08,18.08,117600.0,15.1045,15.1129,15.0629,15.0629,117600.0
2010-09-02 09:55:00,18.08,18.15,18.08,18.15,61600.0,15.0629,15.1212,15.0629,15.1212,61600.0
2010-09-02 10:00:00,18.15,18.22,18.15,18.19,259200.0,15.1212,15.1795,15.1212,15.1545,259200.0
2010-09-02 10:05:00,18.2,18.23,18.2,18.22,314800.0,15.1629,15.1879,15.1629,15.1795,314800.0
2010-09-02 10:10:00,18.21,18.24,18.21,18.24,147200.0,15.1712,15.1962,15.1712,15.1962,147200.0
2010-09-02 10:15:00,18.23,18.24,18.18,18.2,101200.0,15.1879,15.1962,15.1462,15.1629,101200.0
2010-09-02 10:20:00,18.2,18.24,18.19,18.23,145200.0,15.1629,15.1962,15.1545,15.1879,145200.0
2010-09-02 10:25:00,18.23,18.24,18.22,18.24,150800.0,15.1879,15.1962,15.1795,15.1962,150800.0
2010-09-02 10:30:00,18.24,18.24,18.2,18.22,167600.0,15.1962,15.1962,15.1629,15.1795,167600.0
2010-09-02 10:35:00,18.23,18.23,18.21,18.21,105200.0,15.1879,15.1879,15.1712,15.1712,105200.0
2010-09-02 10:40:00,18.21,18.23,18.2,18.21,162400.0,15.1712,15.1879,15.1629,15.1712,162400.0
2010-09-02 10:45:00,18.21,18.21,18.19,18.21,130000.0,15.1712,15.1712,15.1545,15.1712,130000.0
2010-09-02 10:50:00,18.21,18.22,18.19,18.2,147200.0,15.1712,15.1795,15.1545,15.1629,147200.0
2010-09-02 10:55:00,18.2,18.25,18.2,18.24,166400.0,15.1629,15.2045,15.1629,15.1962,166400.0
2010-09-02 11:00:00,18.24,18.26,18.24,18.25,267600.0,15.1962,15.2128,15.1962,15.2045,267600.0
2010-09-02 11:05:00,18.24,18.24,18.21,18.21,98400.0,15.1962,15.1962,15.1712,15.1712,98400.0
2010-09-02 11:10:00,18.21,18.22,18.18,18.18,70800.0,15.1712,15.1795,15.1462,15.1462,70800.0
2010-09-02 11:15:00,18.18,18.2,18.17,18.19,49200.0,15.1462,15.1629,15.1379,15.1545,49200.0
2010-09-02 11:20:00,18.2,18.2,18.16,18.17,48400.0,15.1629,15.1629,15.1295,15.1379,48400.0
2010-09-02 11:25:00,18.18,18.18,18.15,18.17,40400.0,15.1462,15.1462,15.1212,15.1379,40400.0
2010-09-02 11:30:00,18.17,18.19,18.17,18.18,43600.0,15.1379,15.1545,15.1379,15.1462,43600.0
2010-09-02 11:35:00,18.18,18.18,18.15,18.16,39200.0,15.1462,15.1462,15.1212,15.1295,39200.0
2010-09-02 11:40:00,18.16,18.19,18.16,18.18,42400.0,15.1295,15.1545,15.1295,15.1462,42400.0
2010-09-02 11:45:00,18.18,18.18,18.17,18.17,38400.0,15.1462,15.1462,15.1379,15.1379,38400.0
2010-09-02 11:50:00,18.18,18.18,18.17,18.18,31600.0,15.1462,15.1462,15.1379,15.1462,31600.0
2010-09-02 11:55:00,18.18,18.18,18.15,18.15,42000.0,15.1462,15.1462,15.1212,15.1212,42000.0
2010-09-02 12:00:00,18.16,18.18,18.15,18.16,77600.0,15.1295,15.1462,15.1212,15.1295,77600.0
2010-09-02 12:05:00,18.16,18.17,18.15,18.16,58400.0,15.1295,15.1379,15.1212,15.1295,58400.0
2010-09-02 12:10:00,18.16,18.18,18.15,18.18,26800.0,15.1295,15.1462,15.1212,15.1462,26800.0
2010-09-02 12:15:00,18.18,18.19,18.14,18.15,85600.0,15.1462,15.1545,15.1129,15.1212,85600.0
2010-09-02 12:20:00,18.14,18.14,18.13,18.13,73600.0,15.1129,15.1129,15.1045,15.1045,73600.0
2010-09-02 12:25:00,18.13,18.14,18.12,18.14,53200.0,15.1045,15.1129,15.0962,15.1129,53200.0
2010-09-02 12:30:00,18.14,18.16,18.14,18.15,27200.0,15.1129,15.1295,15.1129,15.1212,27200.0
2010-09-02 12:35:00,18.15,18.16,18.15,18.16,41200.0,15.1212,15.1295,15.1212,15.1295,41200.0
2010-09-02 12:40:00,18.16,18.18,18.15,18.15,29200.0,15.1295,15.1462,15.1212,15.1212,29200.0
2010-09-02 12:45:00,18.15,18.16,18.14,18.15,38800.0,15.1212,15.1295,15.1129,15.1212,38800.0
2010-09-02 12:50:00,18.15,18.16,18.11,18.11,34000.0,15.1212,15.1295,15.0879,15.0879,34000.0
2010-09-02 12:55:00,18.11,18.13,18.11,18.12,57200.0,15.0879,15.1045,15.0879,15.0962,57200.0
2010-09-02 13:00:00,18.13,18.13,18.11,18.12,35200.0,15.1045,15.1045,15.0879,15.0962,35200.0
2010-09-02 13:05:00,18.13,18.13,18.12,18.13,24400.0,15.1045,15.1045,15.0962,15.1045,24400.0
2010-09-02 13:10:00,18.13,18.13,18.09,18.1,54000.0,15.1045,15.1045,15.0712,15.0795,54000.0
2010-09-02 13:15:00,18.1,18.12,18.1,18.12,72000.0,15.0795,15.0962,15.0795,15.0962,72000.0
2010-09-02 13:20:00,18.12,18.15,18.12,18.13,38000.0,15.0962,15.1212,15.0962,15.1045,38000.0
2010-09-02 13:25:00,18.13,18.14,18.12,18.13,51600.0,15.1045,15.1129,15.0962,15.1045,51600.0
2010-09-02 13:30:00,18.13,18.15,18.13,18.15,35200.0,15.1045,15.1212,15.1045,15.1212,35200.0
2010-09-02 13:35:00,18.15,18.16,18.15,18.16,36000.0,15.1212,15.1295,15.1212,15.1295,36000.0
2010-09-02 13:40:00,18.15,18.17,18.15,18.16,39200.0,15.1212,15.1379,15.1212,15.1295,39200.0
2010-09-02 13:45:00,18.16,18.16,18.14,18.15,60800.0,15.1295,15.1295,15.1129,15.1212,60800.0
2010-09-02 13:50:00,18.15,18.2,18.14,18.2,132800.0,15.1212,15.1629,15.1129,15.1629,132800.0
2010-09-02 13:55:00,18.2,18.23,18.2,18.22,188000.0,15.1629,15.1879,15.1629,15.1795,188000.0
2010-09-02 14:00:00,18.23,18.25,18.22,18.24,128800.0,15.1879,15.2045,15.1795,15.1962,128800.0
2010-09-02 14:05:00,18.23,18.25,18.23,18.23,80400.0,15.1879,15.2045,15.1879,15.1879,80400.0
2010-09-02 14:10:00,18.24,18.25,18.22,18.25,132400.0,15.1962,15.2045,15.1795,15.2045,132400.0
2010-09-02 14:15:00,18.25,18.25,18.22,18.24,105200.0,15.2045,15.2045,15.1795,15.1962,105200.0
2010-09-02 14:20:00,18.24,18.25,18.23,18.23,59200.0,15.1962,15.2045,15.1879,15.1879,59200.0
2010-09-02 14:25:00,18.23,18.25,18.23,18.24,54000.0,15.1879,15.2045,15.1879,15.1962,54000.0
2010-09-02 14:30:00,18.24,18.25,18.23,18.23,111200.0,15.1962,15.2045,15.1879,15.1879,111200.0
2010-09-02 14:35:00,18.23,18.24,18.22,18.24,76000.0,15.1879,15.1962,15.1795,15.1962,76000.0
2010-09-02 14:40:00,18.23,18.23,18.2,18.21,126400.0,15.1879,15.1879,15.1629,15.1712,126400.0
2010-09-02 14:45:00,18.22,18.23,18.21,18.21,58800.0,15.1795,15.1879,15.1712,15.1712,58800.0
2010-09-02 14:50:00,18.21,18.21,18.2,18.21,118800.0,15.1712,15.1712,15.1629,15.1712,118800.0
2010-09-02 14:55:00,18.21,18.24,18.21,18.22,118400.0,15.1712,15.1962,15.1712,15.1795,118400.0
2010-09-02 15:00:00,18.23,18.23,18.2,18.21,118400.0,15.1879,15.1879,15.1629,15.1712,118400.0
2010-09-02 15:05:00,18.21,18.23,18.21,18.22,155600.0,15.1712,15.1879,15.1712,15.1795,155600.0
2010-09-02 15:10:00,18.23,18.24,18.22,18.23,200400.0,15.1879,15.1962,15.1795,15.1879,200400.0
2010-09-02 15:15:00,18.23,18.23,18.22,18.22,147600.0,15.1879,15.1879,15.1795,15.1795,147600.0
2010-09-02 15:20:00,18.22,18.23,18.21,18.21,140400.0,15.1795,15.1879,15.1712,15.1712,140400.0
2010-09-02 15:25:00,18.21,18.23,18.19,18.23,175200.0,15.1712,15.1879,15.1545,15.1879,175200.0
2010-09-02 15:30:00,18.23,18.24,18.22,18.23,182400.0,15.1879,15.1962,15.1795,15.1879,182400.0
2010-09-02 15:35:00,18.23,18.25,18.23,18.24,260400.0,15.1879,15.2045,15.1879,15.1962,260400.0
2010-09-02 15:40:00,18.24,18.25,18.23,18.23,266800.0,15.1962,15.2045,15.1879,15.1879,266800.0
2010-09-02 15:45:00,18.24,18.27,18.23,18.25,264800.0,15.1962,15.2212,15.1879,15.2045,264800.0
2010-09-02 15:50:00,18.25,18.25,18.22,18.22,391200.0,15.2045,15.2045,15.1795,15.1795,391200.0
2010-09-02 15:55:00,18.22,18.23,18.21,18.23,764000.0,15.1795,15.1879,15.1712,15.1879,764000.0
2010-09-03 09:30:00,18.43,18.56,18.39,18.48,476800.0,15.3545,15.4628,15.3212,15.3961,476800.0
2010-09-03 09:35:00,18.48,18.52,18.48,18.52,326400.0,15.3961,15.4295,15.3961,15.4295,326400.0
2010-09-03 09:40:00,18.52,18.61,18.52,18.52,163600.0,15.4295,15.5044,15.4295,15.4295,163600.0
2010-09-03 09:45:00,18.52,18.52,18.49,18.49,56400.0,15.4295,15.4295,15.4045,15.4045,56400.0
2010-09-03 09:50:00,18.49,18.51,18.48,18.5,71600.0,15.4045,15.4211,15.3961,15.4128,71600.0
2010-09-03 09:55:00,18.5,18.5,18.48,18.48,80400.0,15.4128,15.4128,15.3961,15.3961,80400.0
2010-09-03 10:00:00,18.48,18.48,18.42,18.45,268000.0,15.3961,15.3961,15.3461,15.3711,268000.0
2010-09-03 10:05:00,18.45,18.45,18.4,18.42,146400.0,15.3711,15.3711,15.3295,15.3461,146400.0
2010-09-03 10:10:00,18.42,18.44,18.4,18.4,106000.0,15.3461,15.3628,15.3295,15.3295,106000.0
2010-09-03 10:15:00,18.4,18.43,18.38,18.41,108000.0,15.3295,15.3545,15.3128,15.3378,108000.0
2010-09-03 10:20:00,18.41,18.42,18.38,18.39,110000.0,15.3378,15.3461,15.3128,15.3212,110000.0
2010-09-03 10:25:00,18.39,18.39,18.34,18.36,172800.0,15.3212,15.3212,15.2795,15.2962,172800.0
2010-09-03 10:30:00,18.36,18.37,18.31,18.33,160000.0,15.2962,15.3045,15.2545,15.2712,160000.0
2010-09-03 10:35:00,18.33,18.36,18.32,18.36,96800.0,15.2712,15.2962,15.2628,15.2962,96800.0
2010-09-03 10:40:00,18.35,18.41,18.34,18.4,120400.0,15.2878,15.3378,15.2795,15.3295,120400.0
2010-09-03 10:45:00,18.4,18.42,18.4,18.41,98400.0,15.3295,15.3461,15.3295,15.3378,98400.0
2010-09-03 10:50:00,18.41,18.42,18.4,18.4,170800.0,15.3378,15.3461,15.3295,15.3295,170800.0
2010-09-03 10:55:00,18.4,18.41,18.35,18.4,114400.0,15.3295,15.3378,15.2878,15.3295,114400.0
2010-09-03 11:00:00,18.4,18.41,18.38,18.4,125200.0,15.3295,15.3378,15.3128,15.3295,125200.0
2010-09-03 11:05:00,18.4,18.41,18.38,18.41,98800.0,15.3295,15.3378,15.3128,15.3378,98800.0
2010-09-03 11:10:00,18.41,18.43,18.39,18.43,84000.0,15.3378,15.3545,15.3212,15.3545,84000.0
2010-09-03 11:15:00,18.43,18.47,18.42,18.47,68400.0,15.3545,15.3878,15.3461,15.3878,68400.0
2010-09-03 11:20:00,18.46,18.46,18.43,18.45,17600.0,15.3795,15.3795,15.3545,15.3711,17600.0
2010-09-03 11:25:00,18.44,18.47,18.43,18.46,84000.0,15.3628,15.3878,15.3545,15.3795,84000.0
2010-09-03 11:30:00,18.46,18.47,18.45,18.46,48000.0,15.3795,15.3878,15.3711,15.3795,48000.0
2010-09-03 11:35:00,18.46,18.46,18.43,18.45,48800.0,15.3795,15.3795,15.3545,15.3711,48800.0
2010-09-03 11:40:00,18.45,18.46,18.45,18.46,61600.0,15.3711,15.3795,15.3711,15.3795,61600.0
2010-09-03 11:45:00,18.46,18.47,18.45,18.45,161200.0,15.3795,15.3878,15.3711,15.3711,161200.0
2010-09-03 11:50:00,18.45,18.47,18.44,18.47,127200.0,15.3711,15.3878,15.3628,15.3878,127200.0
2010-09-03 11:55:00,18.47,18.5,18.47,18.49,112400.0,15.3878,15.4128,15.3878,15.4045,112400.0
2010-09-03 12:00:00,18.5,18.54,18.49,18.54,166800.0,15.4128,15.4461,15.4045,15.4461,166800.0
2010-09-03 12:05:00,18.54,18.54,18.52,18.52,71600.0,15.4461,15.4461,15.4295,15.4295,71600.0
2010-09-03 12:10:00,18.52,18.53,18.51,18.52,48400.0,15.4295,15.4378,15.4211,15.4295,48400.0
2010-09-03 12:15:00,18.53,18.53,18.52,18.53,43600.0,15.4378,15.4378,15.4295,15.4378,43600.0
2010-09-03 12:20:00,18.53,18.54,18.53,18.53,45600.0,15.4378,15.4461,15.4378,15.4378,45600.0
2010-09-03 12:25:00,18.53,18.53,18.52,18.52,42000.0,15.4378,15.4378,15.4295,15.4295,42000.0
2010-09-03 12:30:00,18.52,18.53,18.51,18.52,134800.0,15.4295,15.4378,15.4211,15.4295,134800.0
2010-09-03 12:35:00,18.52,18.53,18.51,18.52,157600.0,15.4295,15.4378,15.4211,15.4295,157600.0
2010-09-03 12:40:00,18.52,18.52,18.5,18.51,129200.0,15.4295,15.4295,15.4128,15.4211,129200.0
2010-09-03 12:45:00,18.51,18.52,18.49,18.5,90400.0,15.4211,15.4295,15.4045,15.4128,90400.0
2010-09-03 12:50:00,18.5,18.52,18.5,18.52,134400.0,15.4128,15.4295,15.4128,15.4295,134400.0
2010-09-03 12:55:00,18.52,18.54,18.52,18.53,140400.0,15.4295,15.4461,15.4295,15.4378,140400.0
2010-09-03 13:00:00,18.53,18.57,18.53,18.56,93600.0,15.4378,15.4711,15.4378,15.4628,93600.0
2010-09-03 13:05:00,18.56,18.57,18.55,18.57,60400.0,15.4628,15.4711,15.4545,15.4711,60400.0
2010-09-03 13:10:00,18.57,18.57,18.55,18.56,188800.0,15.4711,15.4711,15.4545,15.4628,188800.0
2010-09-03 13:15:00,18.56,18.56,18.55,18.56,112800.0,15.4628,15.4628,15.4545,15.4628,112800.0
2010-09-03 13:20:00,18.56,18.56,18.54,18.55,112000.0,15.4628,15.4628,15.4461,15.4545,112000.0
2010-09-03 13:25:00,18.55,18.56,18.54,18.54,148400.0,15.4545,15.4628,15.4461,15.4461,148400.0
2010-09-03 13:30:00,18.54,18.56,18.54,18.55,83200.0,15.4461,15.4628,15.4461,15.4545,83200.0
2010-09-03 13:35:00,18.56,18.58,18.55,18.57,113600.0,15.4628,15.4794,15.4545,15.4711,113600.0
2010-09-03 13:40:00,18.57,18.58,18.56,18.56,94000.0,15.4711,15.4794,15.4628,15.4628,94000.0
2010-09-03 13:45:00,18.56,18.57,18.56,18.57,157200.0,15.4628,15.4711,15.4628,15.4711,157200.0
2010-09-03 13:50:00,18.57,18.58,18.57,18.58,66800.0,15.4711,15.4794,15.4711,15.4794,66800.0
2010-09-03 13:55:00,18.58,18.61,18.58,18.6,114800.0,15.4794,15.5044,15.4794,15.4961,114800.0
2010-09-03 14:00:00,18.6,18.6,18.59,18.59,83200.0,15.4961,15.4961,15.4878,15.4878,83200.0
2010-09-03 14:05:00,18.59,18.59,18.58,18.58,42800.0,15.4878,15.4878,15.4794,15.4794,42800.0
2010-09-03 14:10:00,18.57,18.58,18.56,18.57,128800.0,15.4711,15.4794,15.4628,15.4711,128800.0
2010-09-03 14:15:00,18.57,18.59,18.57,18.59,54800.0,15.4711,15.4878,15.4711,15.4878,54800.0
2010-09-03 14:20:00,18.59,18.6,18.58,18.6,73600.0,15.4878,15.4961,15.4794,15.4961,73600.0
2010-09-03 14:25:00,18.6,18.6,18.57,18.57,126400.0,15.4961,15.4961,15.4711,15.4711,126400.0
2010-09-03 14:30:00,18.57,18.58,18.57,18.58,142400.0,15.4711,15.4794,15.4711,15.4794,142400.0
2010-09-03 14:35:00,18.58,18.58,18.55,18.55,204000.0,15.4794,15.4794,15.4545,15.4545,204000.0
2010-09-03 14:40:00,18.55,18.56,18.54,18.55,161600.0,15.4545,15.4628,15.4461,15.4545,161600.0
2010-09-03 14:45:00,18.55,18.55,18.53,18.54,158000.0,15.4545,15.4545,15.4378,15.4461,158000.0
2010-09-03 14:50:00,18.54,18.55,18.53,18.54,130400.0,15.4461,15.4545,15.4378,15.4461,130400.0
2010-09-03 14:55:00,18.54,18.55,18.52,18.53,153200.0,15.4461,15.4545,15.4295,15.4378,153200.0
2010-09-03 15:00:00,18.53,18.54,18.51,18.51,110000.0,15.4378,15.4461,15.4211,15.4211,110000.0
2010-09-03 15:05:00,18.51,18.53,18.5,18.52,194400.0,15.4211,15.4378,15.4128,15.4295,194400.0
2010-09-03 15:10:00,18.52,18.53,18.52,18.53,166800.0,15.4295,15.4378,15.4295,15.4378,166800.0
2010-09-03 15:15:00,18.53,18.54,18.53,18.54,131600.0,15.4378,15.4461,15.4378,15.4461,131600.0
2010-09-03 15:20:00,18.53,18.56,18.53,18.54,198000.0,15.4378,15.4628,15.4378,15.4461,198000.0
2010-09-03 15:25:00,18.54,18.56,18.54,18.56,172800.0,15.4461,15.4628,15.4461,15.4628,172800.0
2010-09-03 15:30:00,18.56,18.58,18.53,18.53,267600.0,15.4628,15.4794,15.4378,15.4378,267600.0
2010-09-03 15:35:00,18.53,18.55,18.52,18.54,269600.0,15.4378,15.4545,15.4295,15.4461,269600.0
2010-09-03 15:40:00,18.54,18.57,18.53,18.57,280400.0,15.4461,15.4711,15.4378,15.4711,280400.0
2010-09-03 15:45:00,18.57,18.57,18.55,18.55,512400.0,15.4711,15.4711,15.4545,15.4545,512400.0
2010-09-03 15:50:00,18.55,18.56,18.53,18.54,561200.0,15.4545,15.4628,15.4378,15.4461,561200.0
2010-09-03 15:55:00,18.54,18.58,18.54,18.57,634000.0,15.4461,15.4794,15.4461,15.4711,634000.0
2010-09-07 09:30:00,18.45,18.5,18.44,18.48,130000.0,15.3711,15.4128,15.3628,15.3961,130000.0
2010-09-07 09:35:00,18.48,18.53,18.48,18.53,55600.0,15.3961,15.4378,15.3961,15.4378,55600.0
2010-09-07 09:40:00,18.53,18.55,18.51,18.53,88400.0,15.4378,15.4545,15.4211,15.4378,88400.0
2010-09-07 09:45:00,18.53,18.55,18.52,18.54,90800.0,15.4378,15.4545,15.4295,15.4461,90800.0
2010-09-07 09:50:00,18.53,18.55,18.51,18.52,106800.0,15.4378,15.4545,15.4211,15.4295,106800.0
2010-09-07 09:55:00,18.52,18.55,18.5,18.5,73200.0,15.4295,15.4545,15.4128,15.4128,73200.0
2010-09-07 10:00:00,18.5,18.52,18.47,18.52,105600.0,15.4128,15.4295,15.3878,15.4295,105600.0
2010-09-07 10:05:00,18.52,18.54,18.5,18.53,83600.0,15.4295,15.4461,15.4128,15.4378,83600.0
2010-09-07 10:10:00,18.53,18.54,18.52,18.53,118400.0,15.4378,15.4461,15.4295,15.4378,118400.0
2010-09-07 10:15:00,18.53,18.54,18.52,18.54,103600.0,15.4378,15.4461,15.4295,15.4461,103600.0
2010-09-07 10:20:00,18.53,18.54,18.5,18.52,84800.0,15.4378,15.4461,15.4128,15.4295,84800.0
2010-09-07 10:25:00,18.52,18.52,18.5,18.5,111600.0,15.4295,15.4295,15.4128,15.4128,111600.0
2010-09-07 10:30:00,18.5,18.5,18.46,18.46,127600.0,15.4128,15.4128,15.3795,15.3795,127600.0
2010-09-07 10:35:00,18.46,18.5,18.45,18.5,80400.0,15.3795,15.4128,15.3711,15.4128,80400.0
2010-09-07 10:40:00,18.5,18.53,18.5,18.51,58800.0,15.4128,15.4378,15.4128,15.4211,58800.0
2010-09-07 10:45:00,18.51,18.51,18.5,18.51,27600.0,15.4211,15.4211,15.4128,15.4211,27600.0
2010-09-07 10:50:00,18.5,18.52,18.48,18.48,59600.0,15.4128,15.4295,15.3961,15.3961,59600.0
2010-09-07 10:55:00,18.48,18.52,18.48,18.52,60400.0,15.3961,15.4295,15.3961,15.4295,60400.0
2010-09-07 11:00:00,18.51,18.53,18.49,18.5,74800.0,15.4211,15.4378,15.4045,15.4128,74800.0
2010-09-07 11:05:00,18.5,18.53,18.49,18.5,64000.0,15.4128,15.4378,15.4045,15.4128,64000.0
2010-09-07 11:10:00,18.51,18.53,18.5,18.53,40800.0,15.4211,15.4378,15.4128,15.4378,40800.0
2010-09-07 11:15:00,18.53,18.53,18.51,18.53,56400.0,15.4378,15.4378,15.4211,15.4378,56400.0
2010-09-07 11:20:00,18.53,18.56,18.53,18.55,54800.0,15.4378,15.4628,15.4378,15.4545,54800.0
2010-09-07 11:25:00,18.55,18.56,18.55,18.56,34000.0,15.4545,15.4628,15.4545,15.4628,34000.0
2010-09-07 11:30:00,18.56,18.57,18.54,18.55,191600.0,15.4628,15.4711,15.4461,15.4545,191600.0
2010-09-07 11:35:00,18.55,18.55,18.53,18.55,44000.0,15.4545,15.4545,15.4378,15.4545,44000.0
2010-09-07 11:40:00,18.54,18.57,18.53,18.57,31600.0,15.4461,15.4711,15.4378,15.4711,31600.0
2010-09-07 11:45:00,18.58,18.58,18.55,18.56,45200.0,15.4794,15.4794,15.4545,15.4628,45200.0
2010-09-07 11:50:00,18.56,18.57,18.54,18.55,47200.0,15.4628,15.4711,15.4461,15.4545,47200.0
2010-09-07 11:55:00,18.55,18.6,18.55,18.6,48000.0,15.4545,15.4961,15.4545,15.4961,48000.0
2010-09-07 12:00:00,18.6,18.6,18.59,18.6,74800.0,15.4961,15.4961,15.4878,15.4961,74800.0
2010-09-07 12:05:00,18.6,18.62,18.6,18.61,73600.0,15.4961,15.5128,15.4961,15.5044,73600.0
2010-09-07 12:10:00,18.61,18.61,18.59,18.59,43200.0,15.5044,15.5044,15.4878,15.4878,43200.0
2010-09-07 12:15:00,18.6,18.61,18.59,18.6,44000.0,15.4961,15.5044,15.4878,15.4961,44000.0
2010-09-07 12:20:00,18.6,18.61,18.57,18.59,95600.0,15.4961,15.5044,15.4711,15.4878,95600.0
2010-09-07 12:25:00,18.59,18.6,18.58,18.59,71600.0,15.4878,15.4961,15.4794,15.4878,71600.0
2010-09-07 12:30:00,18.59,18.6,18.55,18.57,119600.0,15.4878,15.4961,15.4545,15.4711,119600.0
2010-09-07 12:35:00,18.57,18.59,18.56,18.56,34800.0,15.4711,15.4878,15.4628,15.4628,34800.0
2010-09-07 12:40:00,18.56,18.59,18.56,18.59,58000.0,15.4628,15.4878,15.4628,15.4878,58000.0
2010-09-07 12:45:00,18.59,18.6,18.57,18.57,54400.0,15.4878,15.4961,15.4711,15.4711,54400.0
2010-09-07 12:50:00,18.58,18.58,18.56,18.58,62400.0,15.4794,15.4794,15.4628,15.4794,62400.0
2010-09-07 12:55:00,18.59,18.59,18.57,18.58,38400.0,15.4878,15.4878,15.4711,15.4794,38400.0
2010-09-07 13:00:00,18.58,18.58,18.56,18.57,58000.0,15.4794,15.4794,15.4628,15.4711,58000.0
2010-09-07 13:05:00,18.57,18.57,18.56,18.57,54000.0,15.4711,15.4711,15.4628,15.4711,54000.0
2010-09-07 13:10:00,18.57,18.58,18.56,18.58,44000.0,15.4711,15.4794,15.4628,15.4794,44000.0
2010-09-07 13:15:00,18.58,18.59,18.56,18.56,117200.0,15.4794,15.4878,15.4628,15.4628,117200.0
2010-09-07 13:20:00,18.56,18.56,18.54,18.56,71200.0,15.4628,15.4628,15.4461,15.4628,71200.0
2010-09-07 13:25:00,18.56,18.57,18.55,18.55,70800.0,15.4628,15.4711,15.4545,15.4545,70800.0
2010-09-07 13:30:00,18.55,18.58,18.55,18.57,50000.0,15.4545,15.4794,15.4545,15.4711,50000.0
2010-09-07 13:35:00,18.57,18.58,18.57,18.58,46800.0,15.4711,15.4794,15.4711,15.4794,46800.0
2010-09-07 13:40:00,18.57,18.59,18.57,18.57,38400.0,15.4711,15.4878,15.4711,15.4711,38400.0
2010-09-07 13:45:00,18.57,18.58,18.57,18.58,44800.0,15.4711,15.4794,15.4711,15.4794,44800.0
2010-09-07 13:50:00,18.58,18.59,18.57,18.57,68800.0,15.4794,15.4878,15.4711,15.4711,68800.0
2010-09-07 13:55:00,18.57,18.58,18.56,18.58,79200.0,15.4711,15.4794,15.4628,15.4794,79200.0
2010-09-07 14:00:00,18.58,18.58,18.56,18.57,50800.0,15.4794,15.4794,15.4628,15.4711,50800.0
2010-09-07 14:05:00,18.57,18.59,18.57,18.59,156400.0,15.4711,15.4878,15.4711,15.4878,156400.0
2010-09-07 14:10:00,18.59,18.6,18.59,18.6,50400.0,15.4878,15.4961,15.4878,15.4961,50400.0
2010-09-07 14:15:00,18.6,18.61,18.59,18.59,136400.0,15.4961,15.5044,15.4878,15.4878,136400.0
2010-09-07 14:20:00,18.59,18.6,18.58,18.59,51600.0,15.4878,15.4961,15.4794,15.4878,51600.0
2010-09-07 14:25:00,18.58,18.59,18.58,18.58,41200.0,15.4794,15.4878,15.4794,15.4794,41200.0
2010-09-07 14:30:00,18.58,18.59,18.56,18.56,56400.0,15.4794,15.4878,15.4628,15.4628,56400.0
2010-09-07 14:35:00,18.56,18.57,18.53,18.54,68800.0,15.4628,15.4711,15.4378,15.4461,68800.0
2010-09-07 14:40:00,18.54,18.54,18.53,18.53,120400.0,15.4461,15.4461,15.4378,15.4378,120400.0
2010-09-07 14:45:00,18.53,18.55,18.53,18.54,34800.0,15.4378,15.4545,15.4378,15.4461,34800.0
2010-09-07 14:50:00,18.54,18.55,18.52,18.53,68000.0,15.4461,15.4545,15.4295,15.4378,68000.0
2010-09-07 14:55:00,18.53,18.53,18.49,18.5,115600.0,15.4378,15.4378,15.4045,15.4128,115600.0
2010-09-07 15:00:00,18.5,18.51,18.49,18.5,141200.0,15.4128,15.4211,15.4045,15.4128,141200.0
2010-09-07 15:05:00,18.5,18.5,18.49,18.5,131200.0,15.4128,15.4128,15.4045,15.4128,131200.0
2010-09-07 15:10:00,18.5,18.53,18.5,18.53,153600.0,15.4128,15.4378,15.4128,15.4378,153600.0
2010-09-07 15:15:00,18.53,18.54,18.52,18.54,205200.0,15.4378,15.4461,15.4295,15.4461,205200.0
2010-09-07 15:20:00,18.54,18.55,18.53,18.53,122000.0,15.4461,15.4545,15.4378,15.4378,122000.0
2010-09-07 15:25:00,18.53,18.56,18.51,18.56,139200.0,15.4378,15.4628,15.4211,15.4628,139200.0
2010-09-07 15:30:00,18.56,18.56,18.54,18.55,164400.0,15.4628,15.4628,15.4461,15.4545,164400.0
2010-09-07 15:35:00,18.55,18.56,18.54,18.56,208800.0,15.4545,15.4628,15.4461,15.4628,208800.0
2010-09-07 15:40:00,18.56,18.56,18.55,18.55,159200.0,15.4628,15.4628,15.4545,15.4545,159200.0
2010-09-07 15:45:00,18.55,18.56,18.55,18.55,311200.0,15.4545,15.4628,15.4545,15.4545,311200.0
2010-09-07 15:50:00,18.55,18.55,18.49,18.49,356400.0,15.4545,15.4545,15.4045,15.4045,356400.0
2010-09-07 15:55:00,18.49,18.53,18.49,18.51,648000.0,15.4045,15.4378,15.4045,15.4211,648000.0
2010-09-08 09:30:00,18.6,18.63,18.56,18.61,103200.0,15.4961,15.5211,15.4628,15.5044,103200.0
2010-09-08 09:35:00,18.61,18.63,18.6,18.63,82400.0,15.5044,15.5211,15.4961,15.5211,82400.0
2010-09-08 09:40:00,18.63,18.67,18.62,18.67,62000.0,15.5211,15.5544,15.5128,15.5544,62000.0
2010-09-08 09:45:00,18.67,18.67,18.64,18.64,58400.0,15.5544,15.5544,15.5294,15.5294,58400.0
2010-09-08 09:50:00,18.64,18.65,18.61,18.64,70400.0,15.5294,15.5378,15.5044,15.5294,70400.0
2010-09-08 09:55:00,18.63,18.64,18.61,18.62,60400.0,15.5211,15.5294,15.5044,15.5128,60400.0
2010-09-08 10:00:00,18.62,18.68,18.62,18.67,90400.0,15.5128,15.5628,15.5128,15.5544,90400.0
2010-09-08 10:05:00,18.68,18.68,18.63,18.65,62000.0,15.5628,15.5628,15.5211,15.5378,62000.0
2010-09-08 10:10:00,18.64,18.67,18.64,18.65,60400.0,15.5294,15.5544,15.5294,15.5378,60400.0
2010-09-08 10:15:00,18.66,18.66,18.63,18.63,89200.0,15.5461,15.5461,15.5211,15.5211,89200.0
2010-09-08 10:20:00,18.62,18.64,18.61,18.63,60000.0,15.5128,15.5294,15.5044,15.5211,60000.0
2010-09-08 10:25:00,18.64,18.65,18.62,18.63,64800.0,15.5294,15.5378,15.5128,15.5211,64800.0
2010-09-08 10:30:00,18.62,18.64,18.61,18.62,109600.0,15.5128,15.5294,15.5044,15.5128,109600.0
2010-09-08 10:35:00,18.62,18.65,18.62,18.65,73200.0,15.5128,15.5378,15.5128,15.5378,73200.0
2010-09-08 10:40:00,18.65,18.68,18.65,18.66,74000.0,15.5378,15.5628,15.5378,15.5461,74000.0
2010-09-08 10:45:00,18.66,18.67,18.65,18.65,100400.0,15.5461,15.5544,15.5378,15.5378,100400.0
2010-09-08 10:50:00,18.65,18.65,18.65,18.65,112000.0,15.5378,15.5378,15.5378,15.5378,112000.0
2010-09-08 10:55:00,18.65,18.65,18.63,18.63,92000.0,15.5378,15.5378,15.5211,15.5211,92000.0
2010-09-08 11:00:00,18.63,18.66,18.63,18.65,80800.0,15.5211,15.5461,15.5211,15.5378,80800.0
2010-09-08 11:05:00,18.65,18.65,18.62,18.62,123200.0,15.5378,15.5378,15.5128,15.5128,123200.0
2010-09-08 11:10:00,18.63,18.64,18.61,18.62,90400.0,15.5211,15.5294,15.5044,15.5128,90400.0
2010-09-08 11:15:00,18.62,18.63,18.61,18.61,66000.0,15.5128,15.5211,15.5044,15.5044,66000.0
2010-09-08 11:20:00,18.61,18.61,18.59,18.6,41200.0,15.5044,15.5044,15.4878,15.4961,41200.0
2010-09-08 11:25:00,18.6,18.63,18.6,18.63,30800.0,15.4961,15.5211,15.4961,15.5211,30800.0
2010-09-08 11:30:00,18.63,18.64,18.61,18.62,52800.0,15.5211,15.5294,15.5044,15.5128,52800.0
2010-09-08 11:35:00,18.62,18.62,18.61,18.61,32400.0,15.5128,15.5128,15.5044,15.5044,32400.0
2010-09-08 11:40:00,18.61,18.61,18.59,18.6,37600.0,15.5044,15.5044,15.4878,15.4961,37600.0
2010-09-08 11:45:00,18.6,18.61,18.6,18.61,35600.0,15.4961,15.5044,15.4961,15.5044,35600.0
2010-09-08 11:50:00,18.61,18.61,18.59,18.59,42800.0,15.5044,15.5044,15.4878,15.4878,42800.0
2010-09-08 11:55:00,18.59,18.61,18.59,18.6,51200.0,15.4878,15.5044,15.4878,15.4961,51200.0
2010-09-08 12:00:00,18.6,18.61,18.6,18.6,34000.0,15.4961,15.5044,15.4961,15.4961,34000.0
2010-09-08 12:05:00,18.61,18.62,18.59,18.62,40000.0,15.5044,15.5128,15.4878,15.5128,40000.0
2010-09-08 12:10:00,18.62,18.62,18.6,18.6,33600.0,15.5128,15.5128,15.4961,15.4961,33600.0
2010-09-08 12:15:00,18.61,18.62,18.61,18.61,22800.0,15.5044,15.5128,15.5044,15.5044,22800.0
2010-09-08 12:20:00,18.61,18.63,18.61,18.63,26800.0,15.5044,15.5211,15.5044,15.5211,26800.0
2010-09-08 12:25:00,18.63,18.63,18.62,18.63,45200.0,15.5211,15.5211,15.5128,15.5211,45200.0
2010-09-08 12:30:00,18.63,18.63,18.62,18.63,36800.0,15.5211,15.5211,15.5128,15.5211,36800.0
2010-09-08 12:35:00,18.63,18.63,18.63,18.63,55200.0,15.5211,15.5211,15.5211,15.5211,55200.0
2010-09-08 12:40:00,18.63,18.64,18.62,18.63,180000.0,15.5211,15.5294,15.5128,15.5211,180000.0
2010-09-08 12:45:00,18.63,18.63,18.58,18.58,198000.0,15.5211,15.5211,15.4794,15.4794,198000.0
2010-09-08 12:50:00,18.58,18.59,18.55,18.55,122400.0,15.4794,15.4878,15.4545,15.4545,122400.0
2010-09-08 12:55:00,18.55,18.57,18.55,18.57,42800.0,15.4545,15.4711,15.4545,15.4711,42800.0
2010-09-08 13:00:00,18.57,18.58,18.56,18.57,48000.0,15.4711,15.4794,15.4628,15.4711,48000.0
2010-09-08 13:05:00,18.57,18.57,18.53,18.53,84800.0,15.4711,15.4711,15.4378,15.4378,84800.0
2010-09-08 13:10:00,18.53,18.54,18.52,18.52,82400.0,15.4378,15.4461,15.4295,15.4295,82400.0
2010-09-08 13:15:00,18.52,18.52,18.5,18.51,84000.0,15.4295,15.4295,15.4128,15.4211,84000.0
2010-09-08 13:20:00,18.51,18.52,18.5,18.5,148400.0,15.4211,15.4295,15.4128,15.4128,148400.0
2010-09-08 13:25:00,18.5,18.5,18.49,18.5,177600.0,15.4128,15.4128,15.4045,15.4128,177600.0
2010-09-08 13:30:00,18.5,18.52,18.5,18.52,40800.0,15.4128,15.4295,15.4128,15.4295,40800.0
2010-09-08 13:35:00,18.52,18.53,18.51,18.52,55600.0,15.4295,15.4378,15.4211,15.4295,55600.0
2010-09-08 13:40:00,18.52,18.52,18.49,18.49,126000.0,15.4295,15.4295,15.4045,15.4045,126000.0
2010-09-08 13:45:00,18.49,18.5,18.48,18.5,104000.0,15.4045,15.4128,15.3961,15.4128,104000.0
2010-09-08 13:50:00,18.5,18.52,18.49,18.5,61600.0,15.4128,15.4295,15.4045,15.4128,61600.0
2010-09-08 13:55:00,18.5,18.52,18.49,18.52,50000.0,15.4128,15.4295,15.4045,15.4295,50000.0
2010-09-08 14:00:00,18.52,18.52,18.48,18.5,220800.0,15.4295,15.4295,15.3961,15.4128,220800.0
2010-09-08 14:05:00,18.49,18.53,18.49,18.52,96800.0,15.4045,15.4378,15.4045,15.4295,96800.0
2010-09-08 14:10:00,18.52,18.53,18.5,18.53,85600.0,15.4295,15.4378,15.4128,15.4378,85600.0
2010-09-08 14:15:00,18.54,18.55,18.52,18.54,46400.0,15.4461,15.4545,15.4295,15.4461,46400.0
2010-09-08 14:20:00,18.54,18.56,18.54,18.55,69200.0,15.4461,15.4628,15.4461,15.4545,69200.0
2010-09-08 14:25:00,18.55,18.56,18.54,18.55,58400.0,15.4545,15.4628,15.4461,15.4545,58400.0
2010-09-08 14:30:00,18.55,18.57,18.54,18.56,72000.0,15.4545,15.4711,15.4461,15.4628,72000.0
2010-09-08 14:35:00,18.56,18.56,18.53,18.54,59600.0,15.4628,15.4628,15.4378,15.4461,59600.0
2010-09-08 14:40:00,18.54,18.57,18.54,18.57,92800.0,15.4461,15.4711,15.4461,15.4711,92800.0
2010-09-08 14:45:00,18.57,18.57,18.55,18.55,65200.0,15.4711,15.4711,15.4545,15.4545,65200.0
2010-09-08 14:50:00,18.55,18.56,18.54,18.54,60800.0,15.4545,15.4628,15.4461,15.4461,60800.0
2010-09-08 14:55:00,18.54,18.56,18.54,18.55,68400.0,15.4461,15.4628,15.4461,15.4545,68400.0
2010-09-08 15:00:00,18.55,18.58,18.55,18.57,118000.0,15.4545,15.4794,15.4545,15.4711,118000.0
2010-09-08 15:05:00,18.57,18.59,18.57,18.58,79200.0,15.4711,15.4878,15.4711,15.4794,79200.0
2010-09-08 15:10:00,18.58,18.58,18.56,18.57,109600.0,15.4794,15.4794,15.4628,15.4711,109600.0
2010-09-08 15:15:00,18.57,18.58,18.56,18.56,107200.0,15.4711,15.4794,15.4628,15.4628,107200.0
2010-09-08 15:20:00,18.56,18.58,18.54,18.54,141200.0,15.4628,15.4794,15.4461,15.4461,141200.0
2010-09-08 15:25:00,18.54,18.57,18.53,18.56,136800.0,15.4461,15.4711,15.4378,15.4628,136800.0
2010-09-08 15:30:00,18.55,18.57,18.54,18.56,158000.0,15.4545,15.4711,15.4461,15.4628,158000.0
2010-09-08 15:35:00,18.57,18.59,18.56,18.58,147200.0,15.4711,15.4878,15.4628,15.4794,147200.0
2010-09-08 15:40:00,18.57,18.58,18.53,18.53,174400.0,15.4711,15.4794,15.4378,15.4378,174400.0
2010-09-08 15:45:00,18.53,18.54,18.5,18.52,271600.0,15.4378,15.4461,15.4128,15.4295,271600.0
2010-09-08 15:50:00,18.52,18.55,18.51,18.53,306000.0,15.4295,15.4545,15.4211,15.4378,306000.0
2010-09-08 15:55:00,18.53,18.54,18.5,18.54,930800.0,15.4378,15.4461,15.4128,15.4461,930800.0
2010-09-09 09:30:00,18.71,18.75,18.69,18.69,231600.0,15.5878,15.6211,15.5711,15.5711,231600.0
2010-09-09 09:35:00,18.7,18.73,18.69,18.73,109600.0,15.5794,15.6044,15.5711,15.6044,109600.0
2010-09-09 09:40:00,18.73,18.74,18.68,18.68,95600.0,15.6044,15.6127,15.5628,15.5628,95600.0
2010-09-09 09:45:00,18.68,18.69,18.64,18.64,77600.0,15.5628,15.5711,15.5294,15.5294,77600.0
2010-09-09 09:50:00,18.64,18.72,18.64,18.71,81600.0,15.5294,15.5961,15.5294,15.5878,81600.0
2010-09-09 09:55:00,18.71,18.73,18.71,18.72,52400.0,15.5878,15.6044,15.5878,15.5961,52400.0
2010-09-09 10:00:00,18.72,18.72,18.69,18.7,115200.0,15.5961,15.5961,15.5711,15.5794,115200.0
2010-09-09 10:05:00,18.7,18.72,18.67,18.67,86400.0,15.5794,15.5961,15.5544,15.5544,86400.0
2010-09-09 10:10:00,18.67,18.69,18.63,18.65,83600.0,15.5544,15.5711,15.5211,15.5378,83600.0
2010-09-09 10:15:00,18.65,18.67,18.63,18.64,97200.0,15.5378,15.5544,15.5211,15.5294,97200.0
2010-09-09 10:20:00,18.64,18.67,18.64,18.66,47600.0,15.5294,15.5544,15.5294,15.5461,47600.0
2010-09-09 10:25:00,18.66,18.67,18.62,18.64,73200.0,15.5461,15.5544,15.5128,15.5294,73200.0
2010-09-09 10:30:00,18.65,18.66,18.63,18.63,117600.0,15.5378,15.5461,15.5211,15.5211,117600.0
2010-09-09 10:35:00,18.63,18.64,18.6,18.64,70400.0,15.5211,15.5294,15.4961,15.5294,70400.0
2010-09-09 10:40:00,18.64,18.64,18.62,18.62,55600.0,15.5294,15.5294,15.5128,15.5128,55600.0
2010-09-09 10:45:00,18.62,18.64,18.62,18.64,67600.0,15.5128,15.5294,15.5128,15.5294,67600.0
2010-09-09 10:50:00,18.65,18.65,18.62,18.63,66000.0,15.5378,15.5378,15.5128,15.5211,66000.0
2010-09-09 10:55:00,18.63,18.66,18.59,18.59,96800.0,15.5211,15.5461,15.4878,15.4878,96800.0
2010-09-09 11:00:00,18.6,18.62,18.59,18.6,89200.0,15.4961,15.5128,15.4878,15.4961,89200.0
2010-09-09 11:05:00,18.6,18.64,18.6,18.64,56000.0,15.4961,15.5294,15.4961,15.5294,56000.0
2010-09-09 11:10:00,18.64,18.66,18.63,18.66,49200.0,15.5294,15.5461,15.5211,15.5461,49200.0
2010-09-09 11:15:00,18.66,18.68,18.66,18.67,71600.0,15.5461,15.5628,15.5461,15.5544,71600.0
2010-09-09 11:20:00,18.66,18.66,18.66,18.66,54400.0,15.5461,15.5461,15.5461,15.5461,54400.0
2010-09-09 11:25:00,18.66,18.68,18.66,18.68,56800.0,15.5461,15.5628,15.5461,15.5628,56800.0
2010-09-09 11:30:00,18.67,18.69,18.66,18.69,146800.0,15.5544,15.5711,15.5461,15.5711,146800.0
2010-09-09 11:35:00,18.69,18.69,18.68,18.68,53200.0,15.5711,15.5711,15.5628,15.5628,53200.0
2010-09-09 11:40:00,18.68,18.69,18.68,18.69,40800.0,15.5628,15.5711,15.5628,15.5711,40800.0
2010-09-09 11:45:00,18.69,18.69,18.67,18.68,56000.0,15.5711,15.5711,15.5544,15.5628,56000.0
2010-09-09 11:50:00,18.68,18.69,18.66,18.66,40400.0,15.5628,15.5711,15.5461,15.5461,40400.0
2010-09-09 11:55:00,18.66,18.67,18.64,18.65,46400.0,15.5461,15.5544,15.5294,15.5378,46400.0
2010-09-09 12:00:00,18.65,18.68,18.65,18.67,61200.0,15.5378,15.5628,15.5378,15.5544,61200.0
2010-09-09 12:05:00,18.67,18.67,18.65,18.66,52400.0,15.5544,15.5544,15.5378,15.5461,52400.0
2010-09-09 12:10:00,18.65,18.66,18.65,18.65,72400.0,15.5378,15.5461,15.5378,15.5378,72400.0
2010-09-09 12:15:00,18.65,18.66,18.64,18.66,24800.0,15.5378,15.5461,15.5294,15.5461,24800.0
2010-09-09 12:20:00,18.65,18.67,18.65,18.66,31600.0,15.5378,15.5544,15.5378,15.5461,31600.0
2010-09-09 12:25:00,18.66,18.66,18.63,18.63,53600.0,15.5461,15.5461,15.5211,15.5211,53600.0
2010-09-09 12:30:00,18.63,18.63,18.61,18.62,59200.0,15.5211,15.5211,15.5044,15.5128,59200.0
2010-09-09 12:35:00,18.62,18.63,18.61,18.63,35600.0,15.5128,15.5211,15.5044,15.5211,35600.0
2010-09-09 12:40:00,18.63,18.64,18.63,18.63,38400.0,15.5211,15.5294,15.5211,15.5211,38400.0
2010-09-09 12:45:00,18.63,18.63,18.58,18.58,76000.0,15.5211,15.5211,15.4794,15.4794,76000.0
2010-09-09 12:50:00,18.58,18.59,18.55,18.55,48400.0,15.4794,15.4878,15.4545,15.4545,48400.0
2010-09-09 12:55:00,18.55,18.55,18.51,18.51,66800.0,15.4545,15.4545,15.4211,15.4211,66800.0
2010-09-09 13:00:00,18.5,18.54,18.5,18.54,59200.0,15.4128,15.4461,15.4128,15.4461,59200.0
2010-09-09 13:05:00,18.54,18.54,18.5,18.5,68400.0,15.4461,15.4461,15.4128,15.4128,68400.0
2010-09-09 13:10:00,18.5,18.5,18.47,18.47,107200.0,15.4128,15.4128,15.3878,15.3878,107200.0
2010-09-09 13:15:00,18.47,18.51,18.46,18.51,88800.0,15.3878,15.4211,15.3795,15.4211,88800.0
2010-09-09 13:20:00,18.51,18.53,18.51,18.52,22800.0,15.4211,15.4378,15.4211,15.4295,22800.0
2010-09-09 13:25:00,18.51,18.52,18.46,18.46,70400.0,15.4211,15.4295,15.3795,15.3795,70400.0
2010-09-09 13:30:00,18.46,18.48,18.45,18.48,79200.0,15.3795,15.3961,15.3711,15.3961,79200.0
2010-09-09 13:35:00,18.48,18.49,18.47,18.48,69600.0,15.3961,15.4045,15.3878,15.3961,69600.0
2010-09-09 13:40:00,18.48,18.48,18.47,18.47,43200.0,15.3961,15.3961,15.3878,15.3878,43200.0
2010-09-09 13:45:00,18.47,18.49,18.45,18.49,94000.0,15.3878,15.4045,15.3711,15.4045,94000.0
2010-09-09 13:50:00,18.49,18.49,18.48,18.48,24800.0,15.4045,15.4045,15.3961,15.3961,24800.0
2010-09-09 13:55:00,18.48,18.48,18.42,18.44,90400.0,15.3961,15.3961,15.3461,15.3628,90400.0
2010-09-09 14:00:00,18.44,18.47,18.44,18.47,73200.0,15.3628,15.3878,15.3628,15.3878,73200.0
2010-09-09 14:05:00,18.47,18.47,18.42,18.42,92000.0,15.3878,15.3878,15.3461,15.3461,92000.0
2010-09-09 14:10:00,18.42,18.43,18.4,18.43,90000.0,15.3461,15.3545,15.3295,15.3545,90000.0
2010-09-09 14:15:00,18.43,18.43,18.4,18.42,71600.0,15.3545,15.3545,15.3295,15.3461,71600.0
2010-09-09 14:20:00,18.42,18.43,18.41,18.42,44400.0,15.3461,15.3545,15.3378,15.3461,44400.0
2010-09-09 14:25:00,18.42,18.44,18.41,18.41,86800.0,15.3461,15.3628,15.3378,15.3378,86800.0
2010-09-09 14:30:00,18.41,18.45,18.41,18.45,73200.0,15.3378,15.3711,15.3378,15.3711,73200.0
2010-09-09 14:35:00,18.45,18.47,18.45,18.45,103200.0,15.3711,15.3878,15.3711,15.3711,103200.0
2010-09-09 14:40:00,18.46,18.47,18.46,18.46,62000.0,15.3795,15.3878,15.3795,15.3795,62000.0
2010-09-09 14:45:00,18.47,18.48,18.46,18.48,35200.0,15.3878,15.3961,15.3795,15.3961,35200.0
2010-09-09 14:50:00,18.48,18.49,18.44,18.44,71600.0,15.3961,15.4045,15.3628,15.3628,71600.0
2010-09-09 14:55:00,18.44,18.45,18.43,18.45,103600.0,15.3628,15.3711,15.3545,15.3711,103600.0
2010-09-09 15:00:00,18.45,18.48,18.45,18.47,52400.0,15.3711,15.3961,15.3711,15.3878,52400.0
2010-09-09 15:05:00,18.48,18.5,18.48,18.49,99600.0,15.3961,15.4128,15.3961,15.4045,99600.0
2010-09-09 15:10:00,18.49,18.5,18.49,18.5,81600.0,15.4045,15.4128,15.4045,15.4128,81600.0
2010-09-09 15:15:00,18.5,18.52,18.5,18.52,88800.0,15.4128,15.4295,15.4128,15.4295,88800.0
2010-09-09 15:20:00,18.52,18.54,18.52,18.54,74800.0,15.4295,15.4461,15.4295,15.4461,74800.0
2010-09-09 15:25:00,18.54,18.54,18.53,18.53,102000.0,15.4461,15.4461,15.4378,15.4378,102000.0
2010-09-09 15:30:00,18.53,18.54,18.51,18.52,133200.0,15.4378,15.4461,15.4211,15.4295,133200.0
2010-09-09 15:35:00,18.52,18.54,18.51,18.54,114000.0,15.4295,15.4461,15.4211,15.4461,114000.0
2010-09-09 15:40:00,18.54,18.55,18.5,18.5,179600.0,15.4461,15.4545,15.4128,15.4128,179600.0
2010-09-09 15:45:00,18.5,18.51,18.49,18.5,206400.0,15.4128,15.4211,15.4045,15.4128,206400.0
2010-09-09 15:50:00,18.5,18.5,18.47,18.48,196400.0,15.4128,15.4128,15.3878,15.3961,196400.0
2010-09-09 15:55:00,18.48,18.49,18.48,18.49,362800.0,15.3961,15.4045,15.3961,15.4045,362800.0
2010-09-10 09:30:00,18.54,18.65,18.54,18.61,136800.0,15.4461,15.5378,15.4461,15.5044,136800.0
2010-09-10 09:35:00,18.6,18.64,18.59,18.61,67200.0,15.4961,15.5294,15.4878,15.5044,67200.0
2010-09-10 09:40:00,18.61,18.62,18.59,18.6,75600.0,15.5044,15.5128,15.4878,15.4961,75600.0
2010-09-10 09:45:00,18.6,18.61,18.59,18.6,103600.0,15.4961,15.5044,15.4878,15.4961,103600.0
2010-09-10 09:50:00,18.6,18.69,18.6,18.68,116800.0,15.4961,15.5711,15.4961,15.5628,116800.0
2010-09-10 09:55:00,18.68,18.69,18.66,18.67,76800.0,15.5628,15.5711,15.5461,15.5544,76800.0
2010-09-10 10:00:00,18.67,18.69,18.66,18.68,86000.0,15.5544,15.5711,15.5461,15.5628,86000.0
2010-09-10 10:05:00,18.68,18.68,18.63,18.65,58800.0,15.5628,15.5628,15.5211,15.5378,58800.0
2010-09-10 10:10:00,18.65,18.68,18.64,18.67,75200.0,15.5378,15.5628,15.5294,15.5544,75200.0
2010-09-10 10:15:00,18.67,18.68,18.64,18.67,81600.0,15.5544,15.5628,15.5294,15.5544,81600.0
2010-09-10 10:20:00,18.67,18.71,18.66,18.66,120000.0,15.5544,15.5878,15.5461,15.5461,120000.0
2010-09-10 10:25:00,18.66,18.66,18.63,18.64,62000.0,15.5461,15.5461,15.5211,15.5294,62000.0
2010-09-10 10:30:00,18.64,18.66,18.63,18.63,77600.0,15.5294,15.5461,15.5211,15.5211,77600.0
2010-09-10 10:35:00,18.64,18.64,18.61,18.61,64400.0,15.5294,15.5294,15.5044,15.5044,64400.0
2010-09-10 10:40:00,18.61,18.61,18.58,18.61,62800.0,15.5044,15.5044,15.4794,15.5044,62800.0
2010-09-10 10:45:00,18.61,18.61,18.58,18.6,70400.0,15.5044,15.5044,15.4794,15.4961,70400.0
2010-09-10 10:50:00,18.6,18.62,18.59,18.6,50800.0,15.4961,15.5128,15.4878,15.4961,50800.0
2010-09-10 10:55:00,18.61,18.63,18.6,18.61,52800.0,15.5044,15.5211,15.4961,15.5044,52800.0
2010-09-10 11:00:00,18.61,18.62,18.6,18.61,35200.0,15.5044,15.5128,15.4961,15.5044,35200.0
2010-09-10 11:05:00,18.61,18.61,18.58,18.6,30800.0,15.5044,15.5044,15.4794,15.4961,30800.0
2010-09-10 11:10:00,18.61,18.61,18.58,18.59,64000.0,15.5044,15.5044,15.4794,15.4878,64000.0
2010-09-10 11:15:00,18.59,18.59,18.57,18.58,51200.0,15.4878,15.4878,15.4711,15.4794,51200.0
2010-09-10 11:20:00,18.58,18.59,18.57,18.59,39200.0,15.4794,15.4878,15.4711,15.4878,39200.0
2010-09-10 11:25:00,18.59,18.63,18.59,18.63,54800.0,15.4878,15.5211,15.4878,15.5211,54800.0
2010-09-10 11:30:00,18.63,18.63,18.61,18.61,53600.0,15.5211,15.5211,15.5044,15.5044,53600.0
2010-09-10 11:35:00,18.61,18.61,18.57,18.57,63600.0,15.5044,15.5044,15.4711,15.4711,63600.0
2010-09-10 11:40:00,18.57,18.58,18.56,18.58,63200.0,15.4711,15.4794,15.4628,15.4794,63200.0
2010-09-10 11:45:00,18.58,18.6,18.57,18.57,39600.0,15.4794,15.4961,15.4711,15.4711,39600.0
2010-09-10 11:50:00,18.57,18.58,18.56,18.56,72400.0,15.4711,15.4794,15.4628,15.4628,72400.0
2010-09-10 11:55:00,18.56,18.56,18.52,18.53,78000.0,15.4628,15.4628,15.4295,15.4378,78000.0
2010-09-10 12:00:00,18.53,18.53,18.51,18.53,57600.0,15.4378,15.4378,15.4211,15.4378,57600.0
2010-09-10 12:05:00,18.53,18.53,18.5,18.5,50800.0,15.4378,15.4378,15.4128,15.4128,50800.0
2010-09-10 12:10:00,18.5,18.52,18.5,18.52,28400.0,15.4128,15.4295,15.4128,15.4295,28400.0
2010-09-10 12:15:00,18.52,18.52,18.5,18.51,42000.0,15.4295,15.4295,15.4128,15.4211,42000.0
2010-09-10 12:20:00,18.5,18.53,18.5,18.52,28400.0,15.4128,15.4378,15.4128,15.4295,28400.0
2010-09-10 12:25:00,18.53,18.54,18.52,18.52,26000.0,15.4378,15.4461,15.4295,15.4295,26000.0
2010-09-10 12:30:00,18.52,18.52,18.5,18.52,39200.0,15.4295,15.4295,15.4128,15.4295,39200.0
2010-09-10 12:35:00,18.52,18.54,18.51,18.54,32400.0,15.4295,15.4461,15.4211,15.4461,32400.0
2010-09-10 12:40:00,18.53,18.54,18.53,18.53,40000.0,15.4378,15.4461,15.4378,15.4378,40000.0
2010-09-10 12:45:00,18.53,18.55,18.53,18.55,29600.0,15.4378,15.4545,15.4378,15.4545,29600.0
2010-09-10 12:50:00,18.56,18.57,18.54,18.54,94800.0,15.4628,15.4711,15.4461,15.4461,94800.0
2010-09-10 12:55:00,18.55,18.56,18.53,18.53,23200.0,15.4545,15.4628,15.4378,15.4378,23200.0
2010-09-10 13:00:00,18.53,18.55,18.52,18.53,47200.0,15.4378,15.4545,15.4295,15.4378,47200.0
2010-09-10 13:05:00,18.53,18.55,18.52,18.55,29600.0,15.4378,15.4545,15.4295,15.4545,29600.0
2010-09-10 13:10:00,18.55,18.56,18.55,18.55,40000.0,15.4545,15.4628,15.4545,15.4545,40000.0
2010-09-10 13:15:00,18.55,18.56,18.54,18.55,41200.0,15.4545,15.4628,15.4461,15.4545,41200.0
2010-09-10 13:20:00,18.55,18.55,18.53,18.54,22400.0,15.4545,15.4545,15.4378,15.4461,22400.0
2010-09-10 13:25:00,18.54,18.56,18.54,18.55,30800.0,15.4461,15.4628,15.4461,15.4545,30800.0
2010-09-10 13:30:00,18.55,18.56,18.55,18.56,55600.0,15.4545,15.4628,15.4545,15.4628,55600.0
2010-09-10 13:35:00,18.56,18.57,18.55,18.55,47600.0,15.4628,15.4711,15.4545,15.4545,47600.0
2010-09-10 13:40:00,18.55,18.55,18.51,18.52,57600.0,15.4545,15.4545,15.4211,15.4295,57600.0
2010-09-10 13:45:00,18.52,18.52,18.49,18.5,120000.0,15.4295,15.4295,15.4045,15.4128,120000.0
2010-09-10 13:50:00,18.5,18.52,18.49,18.49,88400.0,15.4128,15.4295,15.4045,15.4045,88400.0
2010-09-10 13:55:00,18.49,18.5,18.48,18.5,37200.0,15.4045,15.4128,15.3961,15.4128,37200.0
2010-09-10 14:00:00,18.5,18.52,18.49,18.52,62400.0,15.4128,15.4295,15.4045,15.4295,62400.0
2010-09-10 14:05:00,18.52,18.54,18.51,18.52,152000.0,15.4295,15.4461,15.4211,15.4295,152000.0
2010-09-10 14:10:00,18.53,18.53,18.5,18.5,187600.0,15.4378,15.4378,15.4128,15.4128,187600.0
2010-09-10 14:15:00,18.5,18.5,18.49,18.49,47600.0,15.4128,15.4128,15.4045,15.4045,47600.0
2010-09-10 14:20:00,18.49,18.5,18.49,18.5,73200.0,15.4045,15.4128,15.4045,15.4128,73200.0
2010-09-10 14:25:00,18.5,18.51,18.49,18.49,156400.0,15.4128,15.4211,15.4045,15.4045,156400.0
2010-09-10 14:30:00,18.49,18.5,18.49,18.5,78000.0,15.4045,15.4128,15.4045,15.4128,78000.0
2010-09-10 14:35:00,18.5,18.52,18.49,18.5,102800.0,15.4128,15.4295,15.4045,15.4128,102800.0
2010-09-10 14:40:00,18.5,18.51,18.49,18.51,112400.0,15.4128,15.4211,15.4045,15.4211,112400.0
2010-09-10 14:45:00,18.51,18.51,18.49,18.5,63200.0,15.4211,15.4211,15.4045,15.4128,63200.0
2010-09-10 14:50:00,18.5,18.52,18.5,18.52,55600.0,15.4128,15.4295,15.4128,15.4295,55600.0
2010-09-10 14:55:00,18.52,18.52,18.5,18.5,73600.0,15.4295,15.4295,15.4128,15.4128,73600.0
2010-09-10 15:00:00,18.5,18.51,18.49,18.49,90000.0,15.4128,15.4211,15.4045,15.4045,90000.0
2010-09-10 15:05:00,18.5,18.5,18.49,18.5,73200.0,15.4128,15.4128,15.4045,15.4128,73200.0
2010-09-10 15:10:00,18.5,18.5,18.5,18.5,60400.0,15.4128,15.4128,15.4128,15.4128,60400.0
2010-09-10 15:15:00,18.5,18.5,18.49,18.5,98400.0,15.4128,15.4128,15.4045,15.4128,98400.0
2010-09-10 15:20:00,18.5,18.5,18.47,18.47,228400.0,15.4128,15.4128,15.3878,15.3878,228400.0
2010-09-10 15:25:00,18.47,18.49,18.46,18.46,244400.0,15.3878,15.4045,15.3795,15.3795,244400.0
2010-09-10 15:30:00,18.46,18.48,18.46,18.47,247600.0,15.3795,15.3961,15.3795,15.3878,247600.0
2010-09-10 15:35:00,18.47,18.47,18.45,18.45,262400.0,15.3878,15.3878,15.3711,15.3711,262400.0
2010-09-10 15:40:00,18.45,18.46,18.44,18.46,364800.0,15.3711,15.3795,15.3628,15.3795,364800.0
2010-09-10 15:45:00,18.46,18.47,18.44,18.45,337600.0,15.3795,15.3878,15.3628,15.3711,337600.0
2010-09-10 15:50:00,18.45,18.45,18.43,18.44,424400.0,15.3711,15.3711,15.3545,15.3628,424400.0
2010-09-10 15:55:00,18.44,18.44,18.42,18.44,713600.0,15.3628,15.3628,15.3461,15.3628,713600.0
2010-09-13 09:30:00,18.6,18.7,18.6,18.69,212000.0,15.4961,15.5794,15.4961,15.5711,212000.0
2010-09-13 09:35:00,18.69,18.74,18.68,18.69,306800.0,15.5711,15.6127,15.5628,15.5711,306800.0
2010-09-13 09:40:00,18.69,18.72,18.68,18.71,223600.0,15.5711,15.5961,15.5628,15.5878,223600.0
2010-09-13 09:45:00,18.71,18.72,18.68,18.7,278000.0,15.5878,15.5961,15.5628,15.5794,278000.0
2010-09-13 09:50:00,18.7,18.71,18.68,18.68,224400.0,15.5794,15.5878,15.5628,15.5628,224400.0
2010-09-13 09:55:00,18.68,18.69,18.67,18.68,230000.0,15.5628,15.5711,15.5544,15.5628,230000.0
2010-09-13 10:00:00,18.69,18.69,18.67,18.69,218800.0,15.5711,15.5711,15.5544,15.5711,218800.0
2010-09-13 10:05:00,18.69,18.77,18.68,18.76,552000.0,15.5711,15.6377,15.5628,15.6294,552000.0
2010-09-13 10:10:00,18.76,18.77,18.73,18.75,56000.0,15.6294,15.6377,15.6044,15.6211,56000.0
2010-09-13 10:15:00,18.75,18.76,18.72,18.73,70000.0,15.6211,15.6294,15.5961,15.6044,70000.0
2010-09-13 10:20:00,18.73,18.74,18.72,18.74,72800.0,15.6044,15.6127,15.5961,15.6127,72800.0
2010-09-13 10:25:00,18.74,18.75,18.72,18.73,45200.0,15.6127,15.6211,15.5961,15.6044,45200.0
2010-09-13 10:30:00,18.73,18.77,18.73,18.77,89600.0,15.6044,15.6377,15.6044,15.6377,89600.0
2010-09-13 10:35:00,18.77,18.79,18.77,18.77,160800.0,15.6377,15.6544,15.6377,15.6377,160800.0
2010-09-13 10:40:00,18.78,18.8,18.77,18.79,50400.0,15.6461,15.6627,15.6377,15.6544,50400.0
2010-09-13 10:45:00,18.79,18.82,18.79,18.81,150800.0,15.6544,15.6794,15.6544,15.6711,150800.0
2010-09-13 10:50:00,18.81,18.82,18.75,18.76,211600.0,15.6711,15.6794,15.6211,15.6294,211600.0
2010-09-13 10:55:00,18.76,18.77,18.73,18.74,67200.0,15.6294,15.6377,15.6044,15.6127,67200.0
2010-09-13 11:00:00,18.74,18.75,18.73,18.75,46400.0,15.6127,15.6211,15.6044,15.6211,46400.0
2010-09-13 11:05:00,18.75,18.76,18.75,18.75,54400.0,15.6211,15.6294,15.6211,15.6211,54400.0
2010-09-13 11:10:00,18.75,18.77,18.75,18.76,58400.0,15.6211,15.6377,15.6211,15.6294,58400.0
2010-09-13 11:15:00,18.76,18.78,18.75,18.78,38400.0,15.6294,15.6461,15.6211,15.6461,38400.0
2010-09-13 11:20:00,18.78,18.8,18.77,18.8,51200.0,15.6461,15.6627,15.6377,15.6627,51200.0
2010-09-13 11:25:00,18.79,18.81,18.79,18.8,63200.0,15.6544,15.6711,15.6544,15.6627,63200.0
2010-09-13 11:30:00,18.81,18.81,18.78,18.79,50000.0,15.6711,15.6711,15.6461,15.6544,50000.0
2010-09-13 11:35:00,18.79,18.79,18.76,18.78,126400.0,15.6544,15.6544,15.6294,15.6461,126400.0
2010-09-13 11:40:00,18.77,18.78,18.74,18.74,57600.0,15.6377,15.6461,15.6127,15.6127,57600.0
2010-09-13 11:45:00,18.74,18.76,18.73,18.73,48000.0,15.6127,15.6294,15.6044,15.6044,48000.0
2010-09-13 11:50:00,18.73,18.74,18.73,18.73,51600.0,15.6044,15.6127,15.6044,15.6044,51600.0
2010-09-13 11:55:00,18.73,18.75,18.73,18.74,28800.0,15.6044,15.6211,15.6044,15.6127,28800.0
2010-09-13 12:00:00,18.74,18.74,18.7,18.7,64000.0,15.6127,15.6127,15.5794,15.5794,64000.0
2010-09-13 12:05:00,18.7,18.7,18.67,18.68,37200.0,15.5794,15.5794,15.5544,15.5628,37200.0
2010-09-13 12:10:00,18.68,18.7,18.68,18.68,65200.0,15.5628,15.5794,15.5628,15.5628,65200.0
2010-09-13 12:15:00,18.68,18.68,18.64,18.68,86400.0,15.5628,15.5628,15.5294,15.5628,86400.0
2010-09-13 12:20:00,18.68,18.68,18.62,18.63,124400.0,15.5628,15.5628,15.5128,15.5211,124400.0
2010-09-13 12:25:00,18.63,18.66,18.63,18.66,34000.0,15.5211,15.5461,15.5211,15.5461,34000.0
2010-09-13 12:30:00,18.67,18.67,18.66,18.67,85200.0,15.5544,15.5544,15.5461,15.5544,85200.0
2010-09-13 12:35:00,18.67,18.7,18.67,18.67,60400.0,15.5544,15.5794,15.5544,15.5544,60400.0
2010-09-13 12:40:00,18.67,18.69,18.67,18.69,73200.0,15.5544,15.5711,15.5544,15.5711,73200.0
2010-09-13 12:45:00,18.69,18.69,18.68,18.69,63600.0,15.5711,15.5711,15.5628,15.5711,63600.0
2010-09-13 12:50:00,18.69,18.7,18.68,18.68,50000.0,15.5711,15.5794,15.5628,15.5628,50000.0
2010-09-13 12:55:00,18.68,18.7,18.68,18.69,63600.0,15.5628,15.5794,15.5628,15.5711,63600.0
2010-09-13 13:00:00,18.69,18.7,18.68,18.68,48000.0,15.5711,15.5794,15.5628,15.5628,48000.0
2010-09-13 13:05:00,18.68,18.68,18.67,18.68,59200.0,15.5628,15.5628,15.5544,15.5628,59200.0
2010-09-13 13:10:00,18.68,18.69,18.68,18.69,21600.0,15.5628,15.5711,15.5628,15.5711,21600.0
2010-09-13 13:15:00,18.69,18.69,18.68,18.68,26400.0,15.5711,15.5711,15.5628,15.5628,26400.0
2010-09-13 13:20:00,18.68,18.71,18.68,18.71,78000.0,15.5628,15.5878,15.5628,15.5878,78000.0
2010-09-13 13:25:00,18.71,18.72,18.71,18.72,44400.0,15.5878,15.5961,15.5878,15.5961,44400.0
2010-09-13 13:30:00,18.71,18.72,18.71,18.71,68000.0,15.5878,15.5961,15.5878,15.5878,68000.0
2010-09-13 13:35:00,18.71,18.72,18.71,18.71,70800.0,15.5878,15.5961,15.5878,15.5878,70800.0
2010-09-13 13:40:00,18.71,18.71,18.7,18.7,54000.0,15.5878,15.5878,15.5794,15.5794,54000.0
2010-09-13 13:45:00,18.7,18.71,18.7,18.7,60400.0,15.5794,15.5878,15.5794,15.5794,60400.0
2010-09-13 13:50:00,18.7,18.7,18.68,18.68,92000.0,15.5794,15.5794,15.5628,15.5628,92000.0
2010-09-13 13:55:00,18.68,18.69,18.64,18.65,43200.0,15.5628,15.5711,15.5294,15.5378,43200.0
2010-09-13 14:00:00,18.65,18.65,18.62,18.63,94800.0,15.5378,15.5378,15.5128,15.5211,94800.0
2010-09-13 14:05:00,18.63,18.64,18.62,18.63,62400.0,15.5211,15.5294,15.5128,15.5211,62400.0
2010-09-13 14:10:00,18.63,18.65,18.63,18.65,63600.0,15.5211,15.5378,15.5211,15.5378,63600.0
2010-09-13 14:15:00,18.65,18.66,18.65,18.66,43200.0,15.5378,15.5461,15.5378,15.5461,43200.0
2010-09-13 14:20:00,18.66,18.66,18.64,18.64,85600.0,15.5461,15.5461,15.5294,15.5294,85600.0
2010-09-13 14:25:00,18.64,18.68,18.64,18.68,178400.0,15.5294,15.5628,15.5294,15.5628,178400.0
2010-09-13 14:30:00,18.68,18.68,18.66,18.67,45200.0,15.5628,15.5628,15.5461,15.5544,45200.0
2010-09-13 14:35:00,18.66,18.66,18.65,18.65,58400.0,15.5461,15.5461,15.5378,15.5378,58400.0
2010-09-13 14:40:00,18.65,18.67,18.65,18.66,59200.0,15.5378,15.5544,15.5378,15.5461,59200.0
2010-09-13 14:45:00,18.66,18.68,18.66,18.66,89200.0,15.5461,15.5628,15.5461,15.5461,89200.0
2010-09-13 14:50:00,18.65,18.67,18.65,18.66,47600.0,15.5378,15.5544,15.5378,15.5461,47600.0
2010-09-13 14:55:00,18.66,18.7,18.66,18.7,106000.0,15.5461,15.5794,15.5461,15.5794,106000.0
2010-09-13 15:00:00,18.69,18.7,18.68,18.68,88000.0,15.5711,15.5794,15.5628,15.5628,88000.0
2010-09-13 15:05:00,18.68,18.68,18.66,18.66,74400.0,15.5628,15.5628,15.5461,15.5461,74400.0
2010-09-13 15:10:00,18.66,18.66,18.64,18.64,143200.0,15.5461,15.5461,15.5294,15.5294,143200.0
2010-09-13 15:15:00,18.65,18.65,18.64,18.65,286800.0,15.5378,15.5378,15.5294,15.5378,286800.0
2010-09-13 15:20:00,18.65,18.66,18.64,18.65,243200.0,15.5378,15.5461,15.5294,15.5378,243200.0
2010-09-13 15:25:00,18.65,18.66,18.63,18.65,241600.0,15.5378,15.5461,15.5211,15.5378,241600.0
2010-09-13 15:30:00,18.65,18.66,18.64,18.66,164000.0,15.5378,15.5461,15.5294,15.5461,164000.0
2010-09-13 15:35:00,18.66,18.7,18.66,18.7,166800.0,15.5461,15.5794,15.5461,15.5794,166800.0
2010-09-13 15:40:00,18.69,18.71,18.68,18.7,203600.0,15.5711,15.5878,15.5628,15.5794,203600.0
2010-09-13 15:45:00,18.7,18.71,18.68,18.7,265600.0,15.5794,15.5878,15.5628,15.5794,265600.0
2010-09-13 15:50:00,18.69,18.7,18.68,18.68,343600.0,15.5711,15.5794,15.5628,15.5628,343600.0
2010-09-13 15:55:00,18.68,18.68,18.65,18.66,620800.0,15.5628,15.5628,15.5378,15.5461,620800.0
2010-09-14 09:30:00,18.62,18.69,18.59,18.69,153200.0,15.5128,15.5711,15.4878,15.5711,153200.0
2010-09-14 09:35:00,18.7,18.72,18.62,18.71,162400.0,15.5794,15.5961,15.5128,15.5878,162400.0
2010-09-14 09:40:00,18.71,18.73,18.68,18.69,216400.0,15.5878,15.6044,15.5628,15.5711,216400.0
2010-09-14 09:45:00,18.68,18.73,18.68,18.73,97600.0,15.5628,15.6044,15.5628,15.6044,97600.0
2010-09-14 09:50:00,18.73,18.75,18.73,18.74,92000.0,15.6044,15.6211,15.6044,15.6127,92000.0
2010-09-14 09:55:00,18.75,18.77,18.74,18.77,96400.0,15.6211,15.6377,15.6127,15.6377,96400.0
2010-09-14 10:00:00,18.76,18.79,18.76,18.79,142400.0,15.6294,15.6544,15.6294,15.6544,142400.0
2010-09-14 10:05:00,18.79,18.82,18.78,18.79,100400.0,15.6544,15.6794,15.6461,15.6544,100400.0
2010-09-14 10:10:00,18.78,18.81,18.78,18.79,120400.0,15.6461,15.6711,15.6461,15.6544,120400.0
2010-09-14 10:15:00,18.78,18.81,18.78,18.8,44400.0,15.6461,15.6711,15.6461,15.6627,44400.0
2010-09-14 10:20:00,18.8,18.8,18.76,18.77,105600.0,15.6627,15.6627,15.6294,15.6377,105600.0
2010-09-14 10:25:00,18.77,18.79,18.76,18.79,68400.0,15.6377,15.6544,15.6294,15.6544,68400.0
2010-09-14 10:30:00,18.78,18.79,18.77,18.79,48400.0,15.6461,15.6544,15.6377,15.6544,48400.0
2010-09-14 10:35:00,18.79,18.82,18.79,18.8,26800.0,15.6544,15.6794,15.6544,15.6627,26800.0
2010-09-14 10:40:00,18.8,18.82,18.79,18.82,40800.0,15.6627,15.6794,15.6544,15.6794,40800.0
2010-09-14 10:45:00,18.82,18.86,18.82,18.84,78800.0,15.6794,15.7127,15.6794,15.6961,78800.0
2010-09-14 10:50:00,18.84,18.86,18.83,18.85,92000.0,15.6961,15.7127,15.6877,15.7044,92000.0
2010-09-14 10:55:00,18.85,18.87,18.85,18.86,104400.0,15.7044,15.7211,15.7044,15.7127,104400.0
2010-09-14 11:00:00,18.86,18.86,18.85,18.85,37600.0,15.7127,15.7127,15.7044,15.7044,37600.0
2010-09-14 11:05:00,18.85,18.86,18.85,18.86,40800.0,15.7044,15.7127,15.7044,15.7127,40800.0
2010-09-14 11:10:00,18.86,18.88,18.85,18.88,69200.0,15.7127,15.7294,15.7044,15.7294,69200.0
2010-09-14 11:15:00,18.88,18.88,18.87,18.87,55200.0,15.7294,15.7294,15.7211,15.7211,55200.0
2010-09-14 11:20:00,18.87,18.87,18.85,18.85,38000.0,15.7211,15.7211,15.7044,15.7044,38000.0
2010-09-14 11:25:00,18.85,18.85,18.84,18.85,27600.0,15.7044,15.7044,15.6961,15.7044,27600.0
2010-09-14 11:30:00,18.85,18.87,18.85,18.85,70000.0,15.7044,15.7211,15.7044,15.7044,70000.0
2010-09-14 11:35:00,18.85,18.86,18.84,18.86,72800.0,15.7044,15.7127,15.6961,15.7127,72800.0
2010-09-14 11:40:00,18.86,18.88,18.86,18.88,170400.0,15.7127,15.7294,15.7127,15.7294,170400.0
2010-09-14 11:45:00,18.88,18.9,18.87,18.9,76800.0,15.7294,15.746,15.7211,15.746,76800.0
2010-09-14 11:50:00,18.9,18.91,18.86,18.86,168400.0,15.746,15.7544,15.7127,15.7127,168400.0
2010-09-14 11:55:00,18.86,18.9,18.86,18.9,59200.0,15.7127,15.746,15.7127,15.746,59200.0
2010-09-14 12:00:00,18.9,18.9,18.88,18.89,65200.0,15.746,15.746,15.7294,15.7377,65200.0
2010-09-14 12:05:00,18.89,18.92,18.89,18.9,117600.0,15.7377,15.7627,15.7377,15.746,117600.0
2010-09-14 12:10:00,18.9,18.91,18.9,18.91,41600.0,15.746,15.7544,15.746,15.7544,41600.0
2010-09-14 12:15:00,18.91,18.91,18.89,18.89,96000.0,15.7544,15.7544,15.7377,15.7377,96000.0
2010-09-14 12:20:00,18.89,18.91,18.89,18.91,40800.0,15.7377,15.7544,15.7377,15.7544,40800.0
2010-09-14 12:25:00,18.91,18.92,18.9,18.91,80800.0,15.7544,15.7627,15.746,15.7544,80800.0
2010-09-14 12:30:00,18.91,18.92,18.91,18.92,108000.0,15.7544,15.7627,15.7544,15.7627,108000.0
2010-09-14 12:35:00,18.92,18.94,18.91,18.93,116800.0,15.7627,15.7794,15.7544,15.771,116800.0
2010-09-14 12:40:00,18.93,18.93,18.9,18.91,50800.0,15.771,15.771,15.746,15.7544,50800.0
2010-09-14 12:45:00,18.91,18.91,18.89,18.89,71600.0,15.7544,15.7544,15.7377,15.7377,71600.0
2010-09-14 12:50:00,18.89,18.89,18.86,18.87,131600.0,15.7377,15.7377,15.7127,15.7211,131600.0
2010-09-14 12:55:00,18.87,18.88,18.85,18.85,67600.0,15.7211,15.7294,15.7044,15.7044,67600.0
2010-09-14 13:00:00,18.85,18.85,18.85,18.85,81200.0,15.7044,15.7044,15.7044,15.7044,81200.0
2010-09-14 13:05:00,18.85,18.88,18.85,18.88,97600.0,15.7044,15.7294,15.7044,15.7294,97600.0
2010-09-14 13:10:00,18.88,18.89,18.87,18.88,56800.0,15.7294,15.7377,15.7211,15.7294,56800.0
2010-09-14 13:15:00,18.88,18.88,18.86,18.87,31600.0,15.7294,15.7294,15.7127,15.7211,31600.0
2010-09-14 13:20:00,18.87,18.87,18.85,18.86,39600.0,15.7211,15.7211,15.7044,15.7127,39600.0
2010-09-14 13:25:00,18.86,18.86,18.82,18.85,129600.0,15.7127,15.7127,15.6794,15.7044,129600.0
2010-09-14 13:30:00,18.85,18.86,18.85,18.86,36400.0,15.7044,15.7127,15.7044,15.7127,36400.0
2010-09-14 13:35:00,18.86,18.88,18.86,18.86,36000.0,15.7127,15.7294,15.7127,15.7127,36000.0
2010-09-14 13:40:00,18.86,18.87,18.85,18.85,40400.0,15.7127,15.7211,15.7044,15.7044,40400.0
2010-09-14 13:45:00,18.85,18.85,18.82,18.84,64800.0,15.7044,15.7044,15.6794,15.6961,64800.0
2010-09-14 13:50:00,18.83,18.85,18.83,18.85,31200.0,15.6877,15.7044,15.6877,15.7044,31200.0
2010-09-14 13:55:00,18.85,18.88,18.85,18.86,154000.0,15.7044,15.7294,15.7044,15.7127,154000.0
2010-09-14 14:00:00,18.86,18.88,18.86,18.88,34400.0,15.7127,15.7294,15.7127,15.7294,34400.0
2010-09-14 14:05:00,18.88,18.89,18.86,18.88,42000.0,15.7294,15.7377,15.7127,15.7294,42000.0
2010-09-14 14:10:00,18.88,18.89,18.87,18.89,34000.0,15.7294,15.7377,15.7211,15.7377,34000.0
2010-09-14 14:15:00,18.89,18.9,18.89,18.9,45600.0,15.7377,15.746,15.7377,15.746,45600.0
2010-09-14 14:20:00,18.9,18.92,18.89,18.92,56000.0,15.746,15.7627,15.7377,15.7627,56000.0
2010-09-14 14:25:00,18.91,18.91,18.89,18.9,48800.0,15.7544,15.7544,15.7377,15.746,48800.0
2010-09-14 14:30:00,18.9,18.91,18.89,18.91,45600.0,15.746,15.7544,15.7377,15.7544,45600.0
2010-09-14 14:35:00,18.9,18.96,18.9,18.96,160400.0,15.746,15.796,15.746,15.796,160400.0
2010-09-14 14:40:00,18.96,18.97,18.92,18.92,332800.0,15.796,15.8044,15.7627,15.7627,332800.0
2010-09-14 14:45:00,18.92,18.92,18.9,18.9,80800.0,15.7627,15.7627,15.746,15.746,80800.0
2010-09-14 14:50:00,18.9,18.91,18.89,18.9,95200.0,15.746,15.7544,15.7377,15.746,95200.0
2010-09-14 14:55:00,18.9,18.91,18.89,18.89,74000.0,15.746,15.7544,15.7377,15.7377,74000.0
2010-09-14 15:00:00,18.89,18.92,18.89,18.92,105200.0,15.7377,15.7627,15.7377,15.7627,105200.0
2010-09-14 15:05:00,18.92,18.92,18.89,18.9,110000.0,15.7627,15.7627,15.7377,15.746,110000.0
2010-09-14 15:10:00,18.9,18.93,18.9,18.92,174800.0,15.746,15.771,15.746,15.7627,174800.0
2010-09-14 15:15:00,18.91,18.91,18.9,18.91,134000.0,15.7544,15.7544,15.746,15.7544,134000.0
2010-09-14 15:20:00,18.91,18.92,18.91,18.91,153600.0,15.7544,15.7627,15.7544,15.7544,153600.0
2010-09-14 15:25:00,18.91,18.91,18.89,18.89,246000.0,15.7544,15.7544,15.7377,15.7377,246000.0
2010-09-14 15:30:00,18.89,18.9,18.86,18.88,281200.0,15.7377,15.746,15.7127,15.7294,281200.0
2010-09-14 15:35:00,18.88,18.9,18.86,18.88,282800.0,15.7294,15.746,15.7127,15.7294,282800.0
2010-09-14 15:40:00,18.88,18.89,18.86,18.88,424000.0,15.7294,15.7377,15.7127,15.7294,424000.0
2010-09-14 15:45:00,18.88,18.9,18.86,18.88,678400.0,15.7294,15.746,15.7127,15.7294,678400.0
2010-09-14 15:50:00,18.88,18.88,18.84,18.85,398400.0,15.7294,15.7294,15.6961,15.7044,398400.0
2010-09-14 15:55:00,18.85,18.86,18.82,18.82,584000.0,15.7044,15.7127,15.6794,15.6794,584000.0
2010-09-15 09:30:00,18.79,18.9,18.73,18.9,235600.0,15.6544,15.746,15.6044,15.746,235600.0
2010-09-15 09:35:00,18.89,18.94,18.88,18.93,201600.0,15.7377,15.7794,15.7294,15.771,201600.0
2010-09-15 09:40:00,18.93,18.99,18.91,18.99,590800.0,15.771,15.821,15.7544,15.821,590800.0
2010-09-15 09:45:00,18.99,18.99,18.93,18.94,433200.0,15.821,15.821,15.771,15.7794,433200.0
2010-09-15 09:50:00,18.94,18.98,18.93,18.97,122800.0,15.7794,15.8127,15.771,15.8044,122800.0
2010-09-15 09:55:00,18.97,18.99,18.96,18.99,100000.0,15.8044,15.821,15.796,15.821,100000.0
2010-09-15 10:00:00,18.98,19.07,18.98,19.04,583600.0,15.8127,15.8877,15.8127,15.8627,583600.0
2010-09-15 10:05:00,19.05,19.09,19.05,19.08,154400.0,15.871,15.9043,15.871,15.896,154400.0
2010-09-15 10:10:00,19.08,19.1,19.07,19.09,141200.0,15.896,15.9127,15.8877,15.9043,141200.0
2010-09-15 10:15:00,19.09,19.13,19.08,19.11,218000.0,15.9043,15.9377,15.896,15.921,218000.0
2010-09-15 10:20:00,19.11,19.17,19.1,19.17,587600.0,15.921,15.971,15.9127,15.971,587600.0
2010-09-15 10:25:00,19.17,19.18,19.11,19.13,368000.0,15.971,15.9793,15.921,15.9377,368000.0
2010-09-15 10:30:00,19.13,19.14,19.1,19.1,235600.0,15.9377,15.946,15.9127,15.9127,235600.0
2010-09-15 10:35:00,19.1,19.1,19.05,19.08,244000.0,15.9127,15.9127,15.871,15.896,244000.0
2010-09-15 10:40:00,19.08,19.14,19.06,19.14,186400.0,15.896,15.946,15.8793,15.946,186400.0
2010-09-15 10:45:00,19.14,19.14,19.09,19.11,153600.0,15.946,15.946,15.9043,15.921,153600.0
2010-09-15 10:50:00,19.11,19.13,19.09,19.09,72400.0,15.921,15.9377,15.9043,15.9043,72400.0
2010-09-15 10:55:00,19.09,19.14,19.09,19.13,214000.0,15.9043,15.946,15.9043,15.9377,214000.0
2010-09-15 11:00:00,19.13,19.13,19.08,19.09,198400.0,15.9377,15.9377,15.896,15.9043,198400.0
2010-09-15 11:05:00,19.09,19.1,19.06,19.06,99200.0,15.9043,15.9127,15.8793,15.8793,99200.0
2010-09-15 11:10:00,19.07,19.1,19.06,19.1,179600.0,15.8877,15.9127,15.8793,15.9127,179600.0
2010-09-15 11:15:00,19.09,19.1,19.08,19.1,92000.0,15.9043,15.9127,15.896,15.9127,92000.0
2010-09-15 11:20:00,19.1,19.13,19.09,19.11,168400.0,15.9127,15.9377,15.9043,15.921,168400.0
2010-09-15 11:25:00,19.12,19.12,19.1,19.1,99600.0,15.9293,15.9293,15.9127,15.9127,99600.0
2010-09-15 11:30:00,19.1,19.1,19.06,19.06,166800.0,15.9127,15.9127,15.8793,15.8793,166800.0
2010-09-15 11:35:00,19.06,19.08,19.06,19.06,194800.0,15.8793,15.896,15.8793,15.8793,194800.0
2010-09-15 11:40:00,19.07,19.07,19.06,19.07,62400.0,15.8877,15.8877,15.8793,15.8877,62400.0
2010-09-15 11:45:00,19.07,19.08,19.07,19.07,148000.0,15.8877,15.896,15.8877,15.8877,148000.0
2010-09-15 11:50:00,19.07,19.14,19.07,19.14,152800.0,15.8877,15.946,15.8877,15.946,152800.0
2010-09-15 11:55:00,19.14,19.14,19.11,19.11,127200.0,15.946,15.946,15.921,15.921,127200.0
2010-09-15 12:00:00,19.11,19.13,19.11,19.11,82800.0,15.921,15.9377,15.921,15.921,82800.0
2010-09-15 12:05:00,19.11,19.11,19.1,19.1,104400.0,15.921,15.921,15.9127,15.9127,104400.0
2010-09-15 12:10:00,19.1,19.1,19.09,19.1,79600.0,15.9127,15.9127,15.9043,15.9127,79600.0
2010-09-15 12:15:00,19.1,19.1,19.07,19.1,191600.0,15.9127,15.9127,15.8877,15.9127,191600.0
2010-09-15 12:20:00,19.1,19.11,19.1,19.11,114000.0,15.9127,15.921,15.9127,15.921,114000.0
2010-09-15 12:25:00,19.11,19.11,19.09,19.1,192400.0,15.921,15.921,15.9043,15.9127,192400.0
2010-09-15 12:30:00,19.1,19.11,19.09,19.1,39200.0,15.9127,15.921,15.9043,15.9127,39200.0
2010-09-15 12:35:00,19.1,19.11,19.1,19.11,44000.0,15.9127,15.921,15.9127,15.921,44000.0
2010-09-15 12:40:00,19.11,19.11,19.09,19.1,76800.0,15.921,15.921,15.9043,15.9127,76800.0
2010-09-15 12:45:00,19.09,19.11,19.08,19.11,83600.0,15.9043,15.921,15.896,15.921,83600.0
2010-09-15 12:50:00,19.11,19.11,19.1,19.11,78800.0,15.921,15.921,15.9127,15.921,78800.0
2010-09-15 12:55:00,19.11,19.11,19.09,19.1,57200.0,15.921,15.921,15.9043,15.9127,57200.0
2010-09-15 13:00:00,19.1,19.11,19.09,19.1,122400.0,15.9127,15.921,15.9043,15.9127,122400.0
2010-09-15 13:05:00,19.1,19.13,19.09,19.13,153600.0,15.9127,15.9377,15.9043,15.9377,153600.0
2010-09-15 13:10:00,19.13,19.13,19.11,19.12,146000.0,15.9377,15.9377,15.921,15.9293,146000.0
2010-09-15 13:15:00,19.12,19.13,19.11,19.12,221200.0,15.9293,15.9377,15.921,15.9293,221200.0
2010-09-15 13:20:00,19.12,19.13,19.11,19.11,119200.0,15.9293,15.9377,15.921,15.921,119200.0
2010-09-15 13:25:00,19.11,19.12,19.09,19.11,219200.0,15.921,15.9293,15.9043,15.921,219200.0
2010-09-15 13:30:00,19.11,19.11,19.1,19.11,92000.0,15.921,15.921,15.9127,15.921,92000.0
2010-09-15 13:35:00,19.11,19.11,19.1,19.1,71200.0,15.921,15.921,15.9127,15.9127,71200.0
2010-09-15 13:40:00,19.1,19.11,19.1,19.1,168400.0,15.9127,15.921,15.9127,15.9127,168400.0
2010-09-15 13:45:00,19.1,19.1,19.09,19.1,68800.0,15.9127,15.9127,15.9043,15.9127,68800.0
2010-09-15 13:50:00,19.1,19.12,19.1,19.11,166400.0,15.9127,15.9293,15.9127,15.921,166400.0
2010-09-15 13:55:00,19.11,19.12,19.1,19.11,94400.0,15.921,15.9293,15.9127,15.921,94400.0
2010-09-15 14:00:00,19.11,19.12,19.09,19.09,82400.0,15.921,15.9293,15.9043,15.9043,82400.0
2010-09-15 14:05:00,19.09,19.11,19.09,19.09,97200.0,15.9043,15.921,15.9043,15.9043,97200.0
2010-09-15 14:10:00,19.1,19.1,19.08,19.08,49200.0,15.9127,15.9127,15.896,15.896,49200.0
2010-09-15 14:15:00,19.08,19.1,19.07,19.09,158400.0,15.896,15.9127,15.8877,15.9043,158400.0
2010-09-15 14:20:00,19.09,19.1,19.08,19.09,92000.0,15.9043,15.9127,15.896,15.9043,92000.0
2010-09-15 14:25:00,19.09,19.11,19.09,19.1,110400.0,15.9043,15.921,15.9043,15.9127,110400.0
2010-09-15 14:30:00,19.1,19.1,19.07,19.08,184000.0,15.9127,15.9127,15.8877,15.896,184000.0
2010-09-15 14:35:00,19.09,19.09,19.08,19.09,58800.0,15.9043,15.9043,15.896,15.9043,58800.0
2010-09-15 14:40:00,19.09,19.09,19.08,19.08,117200.0,15.9043,15.9043,15.896,15.896,117200.0
2010-09-15 14:45:00,19.08,19.09,19.08,19.08,94800.0,15.896,15.9043,15.896,15.896,94800.0
2010-09-15 14:50:00,19.08,19.08,19.07,19.08,168800.0,15.896,15.896,15.8877,15.896,168800.0
2010-09-15 14:55:00,19.08,19.1,19.08,19.08,158400.0,15.896,15.9127,15.896,15.896,158400.0
2010-09-15 15:00:00,19.08,19.09,19.07,19.09,142000.0,15.896,15.9043,15.8877,15.9043,142000.0
2010-09-15 15:05:00,19.09,19.09,19.07,19.07,123200.0,15.9043,15.9043,15.8877,15.8877,123200.0
2010-09-15 15:10:00,19.07,19.09,19.07,19.09,211200.0,15.8877,15.9043,15.8877,15.9043,211200.0
2010-09-15 15:15:00,19.09,19.11,19.09,19.11,142000.0,15.9043,15.921,15.9043,15.921,142000.0
2010-09-15 15:20:00,19.11,19.14,19.09,19.13,295200.0,15.921,15.946,15.9043,15.9377,295200.0
2010-09-15 15:25:00,19.13,19.15,19.11,19.13,434800.0,15.9377,15.9543,15.921,15.9377,434800.0
2010-09-15 15:30:00,19.13,19.15,19.13,19.15,295200.0,15.9377,15.9543,15.9377,15.9543,295200.0
2010-09-15 15:35:00,19.15,19.16,19.15,19.15,432800.0,15.9543,15.9627,15.9543,15.9543,432800.0
2010-09-15 15:40:00,19.15,19.15,19.11,19.11,513200.0,15.9543,15.9543,15.921,15.921,513200.0
2010-09-15 15:45:00,19.11,19.12,19.1,19.12,490800.0,15.921,15.9293,15.9127,15.9293,490800.0
2010-09-15 15:50:00,19.12,19.15,19.11,19.14,393200.0,15.9293,15.9543,15.921,15.946,393200.0
2010-09-15 15:55:00,19.14,19.15,19.12,19.13,582000.0,15.946,15.9543,15.9293,15.9377,582000.0
2010-09-16 09:30:00,19.08,19.1,19.0,19.08,166000.0,15.896,15.9127,15.8294,15.896,166000.0
2010-09-16 09:35:00,19.08,19.09,19.03,19.08,81200.0,15.896,15.9043,15.8544,15.896,81200.0
2010-09-16 09:40:00,19.09,19.09,19.04,19.05,85200.0,15.9043,15.9043,15.8627,15.871,85200.0
2010-09-16 09:45:00,19.05,19.05,19.02,19.02,104000.0,15.871,15.871,15.846,15.846,104000.0
2010-09-16 09:50:00,19.02,19.04,18.99,19.02,200000.0,15.846,15.8627,15.821,15.846,200000.0
2010-09-16 09:55:00,19.03,19.05,19.01,19.03,183600.0,15.8544,15.871,15.8377,15.8544,183600.0
2010-09-16 10:00:00,19.02,19.07,18.98,19.03,169600.0,15.846,15.8877,15.8127,15.8544,169600.0
2010-09-16 10:05:00,19.03,19.06,19.02,19.03,69200.0,15.8544,15.8793,15.846,15.8544,69200.0
2010-09-16 10:10:00,19.03,19.07,19.03,19.06,154800.0,15.8544,15.8877,15.8544,15.8793,154800.0
2010-09-16 10:15:00,19.06,19.11,19.06,19.11,221200.0,15.8793,15.921,15.8793,15.921,221200.0
2010-09-16 10:20:00,19.11,19.11,19.08,19.08,134000.0,15.921,15.921,15.896,15.896,134000.0
2010-09-16 10:25:00,19.09,19.11,19.07,19.08,112000.0,15.9043,15.921,15.8877,15.896,112000.0
2010-09-16 10:30:00,19.08,19.09,19.07,19.08,79600.0,15.896,15.9043,15.8877,15.896,79600.0
2010-09-16 10:35:00,19.08,19.09,19.07,19.08,152400.0,15.896,15.9043,15.8877,15.896,152400.0
2010-09-16 10:40:00,19.07,19.14,19.07,19.14,85200.0,15.8877,15.946,15.8877,15.946,85200.0
2010-09-16 10:45:00,19.13,19.17,19.13,19.16,66000.0,15.9377,15.971,15.9377,15.9627,66000.0
2010-09-16 10:50:00,19.16,19.17,19.13,19.16,126000.0,15.9627,15.971,15.9377,15.9627,126000.0
2010-09-16 10:55:00,19.16,19.17,19.14,19.14,65600.0,15.9627,15.971,15.946,15.946,65600.0
2010-09-16 11:00:00,19.14,19.15,19.12,19.14,52400.0,15.946,15.9543,15.9293,15.946,52400.0
2010-09-16 11:05:00,19.14,19.15,19.13,19.13,86800.0,15.946,15.9543,15.9377,15.9377,86800.0
2010-09-16 11:10:00,19.13,19.13,19.11,19.13,58000.0,15.9377,15.9377,15.921,15.9377,58000.0
2010-09-16 11:15:00,19.13,19.16,19.13,19.15,41600.0,15.9377,15.9627,15.9377,15.9543,41600.0
2010-09-16 11:20:00,19.15,19.16,19.14,19.14,106400.0,15.9543,15.9627,15.946,15.946,106400.0
2010-09-16 11:25:00,19.14,19.14,19.09,19.11,90000.0,15.946,15.946,15.9043,15.921,90000.0
2010-09-16 11:30:00,19.11,19.12,19.08,19.09,61200.0,15.921,15.9293,15.896,15.9043,61200.0
2010-09-16 11:35:00,19.09,19.11,19.09,19.11,41600.0,15.9043,15.921,15.9043,15.921,41600.0
2010-09-16 11:40:00,19.1,19.11,19.09,19.09,40400.0,15.9127,15.921,15.9043,15.9043,40400.0
2010-09-16 11:45:00,19.09,19.09,19.07,19.09,60800.0,15.9043,15.9043,15.8877,15.9043,60800.0
2010-09-16 11:50:00,19.09,19.1,19.08,19.1,52000.0,15.9043,15.9127,15.896,15.9127,52000.0
2010-09-16 11:55:00,19.1,19.1,19.08,19.08,57600.0,15.9127,15.9127,15.896,15.896,57600.0
2010-09-16 12:00:00,19.07,19.08,19.07,19.07,50000.0,15.8877,15.896,15.8877,15.8877,50000.0
2010-09-16 12:05:00,19.08,19.08,19.04,19.04,71600.0,15.896,15.896,15.8627,15.8627,71600.0
2010-09-16 12:10:00,19.04,19.05,19.04,19.04,90000.0,15.8627,15.871,15.8627,15.8627,90000.0
2010-09-16 12:15:00,19.04,19.08,19.04,19.07,50000.0,15.8627,15.896,15.8627,15.8877,50000.0
2010-09-16 12:20:00,19.07,19.08,19.06,19.06,34400.0,15.8877,15.896,15.8793,15.8793,34400.0
2010-09-16 12:25:00,19.06,19.1,19.06,19.1,58000.0,15.8793,15.9127,15.8793,15.9127,58000.0
2010-09-16 12:30:00,19.1,19.11,19.1,19.1,68800.0,15.9127,15.921,15.9127,15.9127,68800.0
2010-09-16 12:35:00,19.11,19.11,19.09,19.1,37200.0,15.921,15.921,15.9043,15.9127,37200.0
2010-09-16 12:40:00,19.11,19.13,19.11,19.13,59600.0,15.921,15.9377,15.921,15.9377,59600.0
2010-09-16 12:45:00,19.13,19.13,19.12,19.13,41200.0,15.9377,15.9377,15.9293,15.9377,41200.0
2010-09-16 12:50:00,19.13,19.16,19.12,19.16,28400.0,15.9377,15.9627,15.9293,15.9627,28400.0
2010-09-16 12:55:00,19.16,19.18,19.16,19.17,77200.0,15.9627,15.9793,15.9627,15.971,77200.0
2010-09-16 13:00:00,19.17,19.17,19.13,19.13,46400.0,15.971,15.971,15.9377,15.9377,46400.0
2010-09-16 13:05:00,19.14,19.14,19.1,19.12,40800.0,15.946,15.946,15.9127,15.9293,40800.0
2010-09-16 13:10:00,19.11,19.11,19.1,19.1,127600.0,15.921,15.921,15.9127,15.9127,127600.0
2010-09-16 13:15:00,19.1,19.1,19.08,19.1,66000.0,15.9127,15.9127,15.896,15.9127,66000.0
2010-09-16 13:20:00,19.1,19.13,19.09,19.13,14800.0,15.9127,15.9377,15.9043,15.9377,14800.0
2010-09-16 13:25:00,19.13,19.14,19.13,19.13,43200.0,15.9377,15.946,15.9377,15.9377,43200.0
2010-09-16 13:30:00,19.13,19.13,19.11,19.12,48800.0,15.9377,15.9377,15.921,15.9293,48800.0
2010-09-16 13:35:00,19.11,19.13,19.11,19.12,29200.0,15.921,15.9377,15.921,15.9293,29200.0
2010-09-16 13:40:00,19.12,19.13,19.11,19.13,60000.0,15.9293,15.9377,15.921,15.9377,60000.0
2010-09-16 13:45:00,19.14,19.14,19.13,19.13,59600.0,15.946,15.946,15.9377,15.9377,59600.0
2010-09-16 13:50:00,19.13,19.14,19.13,19.14,40400.0,15.9377,15.946,15.9377,15.946,40400.0
2010-09-16 13:55:00,19.13,19.14,19.12,19.13,75600.0,15.9377,15.946,15.9293,15.9377,75600.0
2010-09-16 14:00:00,19.13,19.14,19.13,19.14,128400.0,15.9377,15.946,15.9377,15.946,128400.0
2010-09-16 14:05:00,19.14,19.16,19.13,19.15,91600.0,15.946,15.9627,15.9377,15.9543,91600.0
2010-09-16 14:10:00,19.15,19.16,19.15,19.16,65200.0,15.9543,15.9627,15.9543,15.9627,65200.0
2010-09-16 14:15:00,19.16,19.17,19.15,19.15,190400.0,15.9627,15.971,15.9543,15.9543,190400.0
2010-09-16 14:20:00,19.15,19.16,19.14,19.16,66800.0,15.9543,15.9627,15.946,15.9627,66800.0
2010-09-16 14:25:00,19.16,19.18,19.16,19.16,117200.0,15.9627,15.9793,15.9627,15.9627,117200.0
2010-09-16 14:30:00,19.16,19.16,19.14,19.16,61200.0,15.9627,15.9627,15.946,15.9627,61200.0
2010-09-16 14:35:00,19.16,19.17,19.15,19.16,65200.0,15.9627,15.971,15.9543,15.9627,65200.0
2010-09-16 14:40:00,19.16,19.17,19.16,19.16,174400.0,15.9627,15.971,15.9627,15.9627,174400.0
2010-09-16 14:45:00,19.16,19.17,19.16,19.16,34800.0,15.9627,15.971,15.9627,15.9627,34800.0
2010-09-16 14:50:00,19.16,19.17,19.15,19.16,42000.0,15.9627,15.971,15.9543,15.9627,42000.0
2010-09-16 14:55:00,19.17,19.18,19.15,19.16,56800.0,15.971,15.9793,15.9543,15.9627,56800.0
2010-09-16 15:00:00,19.16,19.16,19.15,19.16,72000.0,15.9627,15.9627,15.9543,15.9627,72000.0
2010-09-16 15:05:00,19.16,19.18,19.16,19.16,85600.0,15.9627,15.9793,15.9627,15.9627,85600.0
2010-09-16 15:10:00,19.17,19.17,19.16,19.16,50400.0,15.971,15.971,15.9627,15.9627,50400.0
2010-09-16 15:15:00,19.17,19.2,19.16,19.19,233200.0,15.971,15.996,15.9627,15.9877,233200.0
2010-09-16 15:20:00,19.19,19.21,19.17,19.19,240400.0,15.9877,16.0043,15.971,15.9877,240400.0
2010-09-16 15:25:00,19.19,19.21,19.19,19.2,114800.0,15.9877,16.0043,15.9877,15.996,114800.0
2010-09-16 15:30:00,19.2,19.22,19.19,19.19,159600.0,15.996,16.0126,15.9877,15.9877,159600.0
2010-09-16 15:35:00,19.19,19.21,19.19,19.21,190800.0,15.9877,16.0043,15.9877,16.0043,190800.0
2010-09-16 15:40:00,19.2,19.21,19.19,19.2,118000.0,15.996,16.0043,15.9877,15.996,118000.0
2010-09-16 15:45:00,19.2,19.2,19.16,19.16,421600.0,15.996,15.996,15.9627,15.9627,421600.0
2010-09-16 15:50:00,19.16,19.17,19.16,19.16,330400.0,15.9627,15.971,15.9627,15.9627,330400.0
2010-09-16 15:55:00,19.16,19.17,19.16,19.17,368800.0,15.9627,15.971,15.9627,15.971,368800.0
2010-09-17 09:30:00,19.14,19.25,19.14,19.23,1958800.0,15.946,16.0376,15.946,16.021,1958800.0
2010-09-17 09:35:00,19.23,19.25,19.21,19.23,105200.0,16.021,16.0376,16.0043,16.021,105200.0
2010-09-17 09:40:00,19.21,19.24,19.16,19.2,74800.0,16.0043,16.0293,15.9627,15.996,74800.0
2010-09-17 09:45:00,19.2,19.23,19.18,19.22,116400.0,15.996,16.021,15.9793,16.0126,116400.0
2010-09-17 09:50:00,19.22,19.22,19.18,19.18,163200.0,16.0126,16.0126,15.9793,15.9793,163200.0
2010-09-17 09:55:00,19.18,19.21,19.14,19.18,217200.0,15.9793,16.0043,15.946,15.9793,217200.0
2010-09-17 10:00:00,19.18,19.19,19.14,19.15,103200.0,15.9793,15.9877,15.946,15.9543,103200.0
2010-09-17 10:05:00,19.15,19.16,19.12,19.16,121600.0,15.9543,15.9627,15.9293,15.9627,121600.0
2010-09-17 10:10:00,19.15,19.18,19.12,19.18,113200.0,15.9543,15.9793,15.9293,15.9793,113200.0
2010-09-17 10:15:00,19.17,19.23,19.15,19.22,146000.0,15.971,16.021,15.9543,16.0126,146000.0
2010-09-17 10:20:00,19.23,19.24,19.22,19.22,127600.0,16.021,16.0293,16.0126,16.0126,127600.0
2010-09-17 10:25:00,19.22,19.23,19.21,19.23,48000.0,16.0126,16.021,16.0043,16.021,48000.0
2010-09-17 10:30:00,19.23,19.23,19.18,19.2,105200.0,16.021,16.021,15.9793,15.996,105200.0
2010-09-17 10:35:00,19.2,19.24,19.2,19.23,94400.0,15.996,16.0293,15.996,16.021,94400.0
2010-09-17 10:40:00,19.23,19.27,19.23,19.27,186400.0,16.021,16.0543,16.021,16.0543,186400.0
2010-09-17 10:45:00,19.27,19.31,19.26,19.3,174000.0,16.0543,16.0876,16.046,16.0793,174000.0
2010-09-17 10:50:00,19.3,19.31,19.3,19.3,72400.0,16.0793,16.0876,16.0793,16.0793,72400.0
2010-09-17 10:55:00,19.3,19.31,19.3,19.3,62800.0,16.0793,16.0876,16.0793,16.0793,62800.0
2010-09-17 11:00:00,19.31,19.36,19.3,19.36,136400.0,16.0876,16.1293,16.0793,16.1293,136400.0
2010-09-17 11:05:00,19.36,19.37,19.35,19.36,87200.0,16.1293,16.1376,16.121,16.1293,87200.0
2010-09-17 11:10:00,19.36,19.37,19.36,19.36,117200.0,16.1293,16.1376,16.1293,16.1293,117200.0
2010-09-17 11:15:00,19.36,19.37,19.34,19.35,98000.0,16.1293,16.1376,16.1126,16.121,98000.0
2010-09-17 11:20:00,19.35,19.35,19.34,19.35,99600.0,16.121,16.121,16.1126,16.121,99600.0
2010-09-17 11:25:00,19.34,19.35,19.31,19.31,172400.0,16.1126,16.121,16.0876,16.0876,172400.0
2010-09-17 11:30:00,19.31,19.32,19.3,19.3,85200.0,16.0876,16.096,16.0793,16.0793,85200.0
2010-09-17 11:35:00,19.3,19.3,19.27,19.28,94400.0,16.0793,16.0793,16.0543,16.0626,94400.0
2010-09-17 11:40:00,19.28,19.31,19.28,19.31,64400.0,16.0626,16.0876,16.0626,16.0876,64400.0
2010-09-17 11:45:00,19.31,19.33,19.31,19.32,64000.0,16.0876,16.1043,16.0876,16.096,64000.0
2010-09-17 11:50:00,19.32,19.34,19.31,19.34,56400.0,16.096,16.1126,16.0876,16.1126,56400.0
2010-09-17 11:55:00,19.34,19.34,19.32,19.33,71200.0,16.1126,16.1126,16.096,16.1043,71200.0
2010-09-17 12:00:00,19.33,19.33,19.31,19.31,96000.0,16.1043,16.1043,16.0876,16.0876,96000.0
2010-09-17 12:05:00,19.31,19.31,19.29,19.29,52400.0,16.0876,16.0876,16.071,16.071,52400.0
2010-09-17 12:10:00,19.29,19.29,19.27,19.28,53200.0,16.071,16.071,16.0543,16.0626,53200.0
2010-09-17 12:15:00,19.28,19.29,19.28,19.29,51600.0,16.0626,16.071,16.0626,16.071,51600.0
2010-09-17 12:20:00,19.3,19.3,19.29,19.3,54800.0,16.0793,16.0793,16.071,16.0793,54800.0
2010-09-17 12:25:00,19.3,19.33,19.29,19.32,73600.0,16.0793,16.1043,16.071,16.096,73600.0
2010-09-17 12:30:00,19.33,19.34,19.31,19.33,78800.0,16.1043,16.1126,16.0876,16.1043,78800.0
2010-09-17 12:35:00,19.33,19.34,19.32,19.33,85600.0,16.1043,16.1126,16.096,16.1043,85600.0
2010-09-17 12:40:00,19.33,19.33,19.31,19.31,188400.0,16.1043,16.1043,16.0876,16.0876,188400.0
2010-09-17 12:45:00,19.31,19.32,19.31,19.32,115600.0,16.0876,16.096,16.0876,16.096,115600.0
2010-09-17 12:50:00,19.32,19.34,19.3,19.32,109200.0,16.096,16.1126,16.0793,16.096,109200.0
2010-09-17 12:55:00,19.32,19.33,19.31,19.32,56000.0,16.096,16.1043,16.0876,16.096,56000.0
2010-09-17 13:00:00,19.32,19.36,19.32,19.36,90800.0,16.096,16.1293,16.096,16.1293,90800.0
2010-09-17 13:05:00,19.36,19.36,19.32,19.33,126800.0,16.1293,16.1293,16.096,16.1043,126800.0
2010-09-17 13:10:00,19.33,19.34,19.32,19.34,43600.0,16.1043,16.1126,16.096,16.1126,43600.0
2010-09-17 13:15:00,19.34,19.34,19.32,19.32,82800.0,16.1126,16.1126,16.096,16.096,82800.0
2010-09-17 13:20:00,19.32,19.35,19.32,19.34,57600.0,16.096,16.121,16.096,16.1126,57600.0
2010-09-17 13:25:00,19.34,19.35,19.33,19.35,67200.0,16.1126,16.121,16.1043,16.121,67200.0
2010-09-17 13:30:00,19.35,19.36,19.35,19.36,43600.0,16.121,16.1293,16.121,16.1293,43600.0
2010-09-17 13:35:00,19.36,19.36,19.34,19.34,45600.0,16.1293,16.1293,16.1126,16.1126,45600.0
2010-09-17 13:40:00,19.34,19.35,19.32,19.32,99600.0,16.1126,16.121,16.096,16.096,99600.0
2010-09-17 13:45:00,19.33,19.36,19.33,19.36,57200.0,16.1043,16.1293,16.1043,16.1293,57200.0
2010-09-17 13:50:00,19.36,19.37,19.34,19.36,58400.0,16.1293,16.1376,16.1126,16.1293,58400.0
2010-09-17 13:55:00,19.36,19.37,19.35,19.36,77600.0,16.1293,16.1376,16.121,16.1293,77600.0
2010-09-17 14:00:00,19.36,19.37,19.36,19.37,63200.0,16.1293,16.1376,16.1293,16.1376,63200.0
2010-09-17 14:05:00,19.37,19.38,19.35,19.35,79600.0,16.1376,16.1459,16.121,16.121,79600.0
2010-09-17 14:10:00,19.35,19.39,19.34,19.36,154800.0,16.121,16.1543,16.1126,16.1293,154800.0
2010-09-17 14:15:00,19.36,19.36,19.35,19.36,57200.0,16.1293,16.1293,16.121,16.1293,57200.0
2010-09-17 14:20:00,19.37,19.37,19.36,19.37,92800.0,16.1376,16.1376,16.1293,16.1376,92800.0
2010-09-17 14:25:00,19.37,19.37,19.35,19.36,124000.0,16.1376,16.1376,16.121,16.1293,124000.0
2010-09-17 14:30:00,19.36,19.37,19.35,19.37,93200.0,16.1293,16.1376,16.121,16.1376,93200.0
2010-09-17 14:35:00,19.37,19.38,19.36,19.36,92000.0,16.1376,16.1459,16.1293,16.1293,92000.0
2010-09-17 14:40:00,19.36,19.36,19.35,19.35,63600.0,16.1293,16.1293,16.121,16.121,63600.0
2010-09-17 14:45:00,19.36,19.36,19.34,19.35,91600.0,16.1293,16.1293,16.1126,16.121,91600.0
2010-09-17 14:50:00,19.35,19.35,19.33,19.35,84400.0,16.121,16.121,16.1043,16.121,84400.0
2010-09-17 14:55:00,19.34,19.35,19.33,19.34,66000.0,16.1126,16.121,16.1043,16.1126,66000.0
2010-09-17 15:00:00,19.33,19.34,19.33,19.33,98400.0,16.1043,16.1126,16.1043,16.1043,98400.0
2010-09-17 15:05:00,19.33,19.33,19.32,19.32,160000.0,16.1043,16.1043,16.096,16.096,160000.0
2010-09-17 15:10:00,19.32,19.32,19.29,19.29,132000.0,16.096,16.096,16.071,16.071,132000.0
2010-09-17 15:15:00,19.29,19.3,19.29,19.3,102800.0,16.071,16.0793,16.071,16.0793,102800.0
2010-09-17 15:20:00,19.3,19.32,19.3,19.31,125600.0,16.0793,16.096,16.0793,16.0876,125600.0
2010-09-17 15:25:00,19.31,19.31,19.29,19.3,152000.0,16.0876,16.0876,16.071,16.0793,152000.0
2010-09-17 15:30:00,19.3,19.31,19.29,19.31,253200.0,16.0793,16.0876,16.071,16.0876,253200.0
2010-09-17 15:35:00,19.31,19.31,19.28,19.29,212400.0,16.0876,16.0876,16.0626,16.071,212400.0
2010-09-17 15:40:00,19.29,19.32,19.29,19.31,214800.0,16.071,16.096,16.071,16.0876,214800.0
2010-09-17 15:45:00,19.31,19.33,19.3,19.31,413200.0,16.0876,16.1043,16.0793,16.0876,413200.0
2010-09-17 15:50:00,19.31,19.32,19.3,19.32,269600.0,16.0876,16.096,16.0793,16.096,269600.0
2010-09-17 15:55:00,19.31,19.32,19.3,19.31,452000.0,16.0876,16.096,16.0793,16.0876,452000.0
2010-09-20 09:30:00,19.33,19.47,19.32,19.42,228400.0,16.1043,16.2209,16.096,16.1793,228400.0
2010-09-20 09:35:00,19.42,19.49,19.41,19.48,250400.0,16.1793,16.2376,16.1709,16.2293,250400.0
2010-09-20 09:40:00,19.47,19.48,19.43,19.45,158400.0,16.2209,16.2293,16.1876,16.2043,158400.0
2010-09-20 09:45:00,19.45,19.5,19.43,19.48,270800.0,16.2043,16.2459,16.1876,16.2293,270800.0
2010-09-20 09:50:00,19.48,19.5,19.48,19.49,403600.0,16.2293,16.2459,16.2293,16.2376,403600.0
2010-09-20 09:55:00,19.49,19.51,19.46,19.49,532800.0,16.2376,16.2543,16.2126,16.2376,532800.0
2010-09-20 10:00:00,19.49,19.6,19.49,19.58,642400.0,16.2376,16.3292,16.2376,16.3126,642400.0
2010-09-20 10:05:00,19.58,19.62,19.57,19.62,151200.0,16.3126,16.3459,16.3042,16.3459,151200.0
2010-09-20 10:10:00,19.61,19.66,19.61,19.66,385600.0,16.3376,16.3792,16.3376,16.3792,385600.0
2010-09-20 10:15:00,19.65,19.67,19.64,19.66,245200.0,16.3709,16.3876,16.3626,16.3792,245200.0
2010-09-20 10:20:00,19.66,19.71,19.66,19.71,212000.0,16.3792,16.4209,16.3792,16.4209,212000.0
2010-09-20 10:25:00,19.71,19.74,19.7,19.71,276400.0,16.4209,16.4459,16.4125,16.4209,276400.0
2010-09-20 10:30:00,19.71,19.73,19.7,19.71,208000.0,16.4209,16.4375,16.4125,16.4209,208000.0
2010-09-20 10:35:00,19.71,19.72,19.69,19.71,101600.0,16.4209,16.4292,16.4042,16.4209,101600.0
2010-09-20 10:40:00,19.71,19.72,19.7,19.72,207200.0,16.4209,16.4292,16.4125,16.4292,207200.0
2010-09-20 10:45:00,19.71,19.72,19.7,19.71,307600.0,16.4209,16.4292,16.4125,16.4209,307600.0
2010-09-20 10:50:00,19.69,19.73,19.69,19.71,161200.0,16.4042,16.4375,16.4042,16.4209,161200.0
2010-09-20 10:55:00,19.71,19.73,19.71,19.73,127200.0,16.4209,16.4375,16.4209,16.4375,127200.0
2010-09-20 11:00:00,19.73,19.74,19.73,19.74,166800.0,16.4375,16.4459,16.4375,16.4459,166800.0
2010-09-20 11:05:00,19.74,19.76,19.73,19.73,213200.0,16.4459,16.4625,16.4375,16.4375,213200.0
2010-09-20 11:10:00,19.74,19.75,19.74,19.74,239600.0,16.4459,16.4542,16.4459,16.4459,239600.0
2010-09-20 11:15:00,19.74,19.74,19.67,19.69,321600.0,16.4459,16.4459,16.3876,16.4042,321600.0
2010-09-20 11:20:00,19.7,19.71,19.68,19.7,355200.0,16.4125,16.4209,16.3959,16.4125,355200.0
2010-09-20 11:25:00,19.69,19.7,19.65,19.67,277200.0,16.4042,16.4125,16.3709,16.3876,277200.0
2010-09-20 11:30:00,19.67,19.68,19.66,19.67,93200.0,16.3876,16.3959,16.3792,16.3876,93200.0
2010-09-20 11:35:00,19.67,19.68,19.66,19.67,47600.0,16.3876,16.3959,16.3792,16.3876,47600.0
2010-09-20 11:40:00,19.67,19.68,19.66,19.67,122000.0,16.3876,16.3959,16.3792,16.3876,122000.0
2010-09-20 11:45:00,19.67,19.68,19.65,19.67,155600.0,16.3876,16.3959,16.3709,16.3876,155600.0
2010-09-20 11:50:00,19.67,19.68,19.65,19.67,192800.0,16.3876,16.3959,16.3709,16.3876,192800.0
2010-09-20 11:55:00,19.67,19.68,19.62,19.63,205200.0,16.3876,16.3959,16.3459,16.3542,205200.0
2010-09-20 12:00:00,19.63,19.63,19.61,19.62,64400.0,16.3542,16.3542,16.3376,16.3459,64400.0
2010-09-20 12:05:00,19.62,19.63,19.61,19.62,114000.0,16.3459,16.3542,16.3376,16.3459,114000.0
2010-09-20 12:10:00,19.62,19.63,19.6,19.61,77200.0,16.3459,16.3542,16.3292,16.3376,77200.0
2010-09-20 12:15:00,19.61,19.61,19.59,19.59,53600.0,16.3376,16.3376,16.3209,16.3209,53600.0
2010-09-20 12:20:00,19.59,19.61,19.59,19.6,42400.0,16.3209,16.3376,16.3209,16.3292,42400.0
2010-09-20 12:25:00,19.59,19.6,19.59,19.6,68800.0,16.3209,16.3292,16.3209,16.3292,68800.0
2010-09-20 12:30:00,19.6,19.61,19.59,19.59,241200.0,16.3292,16.3376,16.3209,16.3209,241200.0
2010-09-20 12:35:00,19.59,19.59,19.56,19.57,61600.0,16.3209,16.3209,16.2959,16.3042,61600.0
2010-09-20 12:40:00,19.58,19.58,19.56,19.58,74800.0,16.3126,16.3126,16.2959,16.3126,74800.0
2010-09-20 12:45:00,19.58,19.6,19.58,19.59,60800.0,16.3126,16.3292,16.3126,16.3209,60800.0
2010-09-20 12:50:00,19.6,19.61,19.59,19.6,85600.0,16.3292,16.3376,16.3209,16.3292,85600.0
2010-09-20 12:55:00,19.6,19.61,19.59,19.61,148800.0,16.3292,16.3376,16.3209,16.3376,148800.0
2010-09-20 13:00:00,19.61,19.61,19.59,19.6,169200.0,16.3376,16.3376,16.3209,16.3292,169200.0
2010-09-20 13:05:00,19.6,19.61,19.6,19.61,75200.0,16.3292,16.3376,16.3292,16.3376,75200.0
2010-09-20 13:10:00,19.6,19.61,19.59,19.6,68400.0,16.3292,16.3376,16.3209,16.3292,68400.0
2010-09-20 13:15:00,19.6,19.61,19.6,19.6,72400.0,16.3292,16.3376,16.3292,16.3292,72400.0
2010-09-20 13:20:00,19.6,19.6,19.59,19.6,293600.0,16.3292,16.3292,16.3209,16.3292,293600.0
2010-09-20 13:25:00,19.59,19.61,19.59,19.6,95200.0,16.3209,16.3376,16.3209,16.3292,95200.0
2010-09-20 13:30:00,19.59,19.6,19.58,19.58,32400.0,16.3209,16.3292,16.3126,16.3126,32400.0
2010-09-20 13:35:00,19.58,19.59,19.58,19.58,76400.0,16.3126,16.3209,16.3126,16.3126,76400.0
2010-09-20 13:40:00,19.58,19.59,19.57,19.57,41200.0,16.3126,16.3209,16.3042,16.3042,41200.0
2010-09-20 13:45:00,19.58,19.58,19.56,19.57,46400.0,16.3126,16.3126,16.2959,16.3042,46400.0
2010-09-20 13:50:00,19.57,19.57,19.54,19.54,52800.0,16.3042,16.3042,16.2792,16.2792,52800.0
2010-09-20 13:55:00,19.55,19.55,19.53,19.53,101600.0,16.2876,16.2876,16.2709,16.2709,101600.0
2010-09-20 14:00:00,19.53,19.54,19.53,19.53,45200.0,16.2709,16.2792,16.2709,16.2709,45200.0
2010-09-20 14:05:00,19.53,19.53,19.52,19.52,76800.0,16.2709,16.2709,16.2626,16.2626,76800.0
2010-09-20 14:10:00,19.53,19.53,19.51,19.52,44000.0,16.2709,16.2709,16.2543,16.2626,44000.0
2010-09-20 14:15:00,19.51,19.55,19.51,19.55,121200.0,16.2543,16.2876,16.2543,16.2876,121200.0
2010-09-20 14:20:00,19.55,19.58,19.54,19.56,90800.0,16.2876,16.3126,16.2792,16.2959,90800.0
2010-09-20 14:25:00,19.56,19.58,19.56,19.57,142400.0,16.2959,16.3126,16.2959,16.3042,142400.0
2010-09-20 14:30:00,19.57,19.58,19.56,19.56,79600.0,16.3042,16.3126,16.2959,16.2959,79600.0
2010-09-20 14:35:00,19.56,19.58,19.56,19.57,104800.0,16.2959,16.3126,16.2959,16.3042,104800.0
2010-09-20 14:40:00,19.57,19.58,19.57,19.58,39600.0,16.3042,16.3126,16.3042,16.3126,39600.0
2010-09-20 14:45:00,19.58,19.59,19.56,19.56,92400.0,16.3126,16.3209,16.2959,16.2959,92400.0
2010-09-20 14:50:00,19.56,19.59,19.56,19.58,93200.0,16.2959,16.3209,16.2959,16.3126,93200.0
2010-09-20 14:55:00,19.58,19.61,19.58,19.59,124000.0,16.3126,16.3376,16.3126,16.3209,124000.0
2010-09-20 15:00:00,19.59,19.6,19.58,19.59,93600.0,16.3209,16.3292,16.3126,16.3209,93600.0
2010-09-20 15:05:00,19.59,19.61,19.59,19.59,73600.0,16.3209,16.3376,16.3209,16.3209,73600.0
2010-09-20 15:10:00,19.6,19.61,19.59,19.6,115600.0,16.3292,16.3376,16.3209,16.3292,115600.0
2010-09-20 15:15:00,19.6,19.61,19.59,19.61,129600.0,16.3292,16.3376,16.3209,16.3376,129600.0
2010-09-20 15:20:00,19.6,19.61,19.59,19.6,111200.0,16.3292,16.3376,16.3209,16.3292,111200.0
2010-09-20 15:25:00,19.6,19.62,19.58,19.58,155600.0,16.3292,16.3459,16.3126,16.3126,155600.0
2010-09-20 15:30:00,19.58,19.59,19.57,19.59,151200.0,16.3126,16.3209,16.3042,16.3209,151200.0
2010-09-20 15:35:00,19.59,19.61,19.59,19.61,154400.0,16.3209,16.3376,16.3209,16.3376,154400.0
2010-09-20 15:40:00,19.61,19.61,19.6,19.61,174400.0,16.3376,16.3376,16.3292,16.3376,174400.0
2010-09-20 15:45:00,19.61,19.61,19.58,19.58,414400.0,16.3376,16.3376,16.3126,16.3126,414400.0
2010-09-20 15:50:00,19.59,19.6,19.58,19.59,596400.0,16.3209,16.3292,16.3126,16.3209,596400.0
2010-09-20 15:55:00,19.59,19.6,19.58,19.59,536000.0,16.3209,16.3292,16.3126,16.3209,536000.0
2010-09-21 09:30:00,19.48,19.52,19.41,19.42,421200.0,16.2293,16.2626,16.1709,16.1793,421200.0
2010-09-21 09:35:00,19.43,19.45,19.4,19.44,126000.0,16.1876,16.2043,16.1626,16.1959,126000.0
2010-09-21 09:40:00,19.44,19.47,19.43,19.46,281600.0,16.1959,16.2209,16.1876,16.2126,281600.0
2010-09-21 09:45:00,19.46,19.47,19.43,19.43,150400.0,16.2126,16.2209,16.1876,16.1876,150400.0
2010-09-21 09:50:00,19.43,19.45,19.41,19.43,135200.0,16.1876,16.2043,16.1709,16.1876,135200.0
2010-09-21 09:55:00,19.44,19.46,19.42,19.42,97200.0,16.1959,16.2126,16.1793,16.1793,97200.0
2010-09-21 10:00:00,19.43,19.46,19.42,19.45,120400.0,16.1876,16.2126,16.1793,16.2043,120400.0
2010-09-21 10:05:00,19.45,19.46,19.43,19.44,85200.0,16.2043,16.2126,16.1876,16.1959,85200.0
2010-09-21 10:10:00,19.44,19.45,19.43,19.44,36000.0,16.1959,16.2043,16.1876,16.1959,36000.0
2010-09-21 10:15:00,19.44,19.46,19.44,19.45,184000.0,16.1959,16.2126,16.1959,16.2043,184000.0
2010-09-21 10:20:00,19.45,19.46,19.42,19.43,92000.0,16.2043,16.2126,16.1793,16.1876,92000.0
2010-09-21 10:25:00,19.43,19.43,19.4,19.41,62000.0,16.1876,16.1876,16.1626,16.1709,62000.0
2010-09-21 10:30:00,19.41,19.43,19.41,19.43,53200.0,16.1709,16.1876,16.1709,16.1876,53200.0
2010-09-21 10:35:00,19.43,19.43,19.41,19.42,54000.0,16.1876,16.1876,16.1709,16.1793,54000.0
2010-09-21 10:40:00,19.42,19.46,19.42,19.42,67200.0,16.1793,16.2126,16.1793,16.1793,67200.0
2010-09-21 10:45:00,19.42,19.44,19.41,19.43,51200.0,16.1793,16.1959,16.1709,16.1876,51200.0
2010-09-21 10:50:00,19.43,19.45,19.43,19.44,49600.0,16.1876,16.2043,16.1876,16.1959,49600.0
2010-09-21 10:55:00,19.43,19.43,19.41,19.43,57600.0,16.1876,16.1876,16.1709,16.1876,57600.0
2010-09-21 11:00:00,19.43,19.45,19.41,19.42,94800.0,16.1876,16.2043,16.1709,16.1793,94800.0
2010-09-21 11:05:00,19.42,19.44,19.42,19.43,90000.0,16.1793,16.1959,16.1793,16.1876,90000.0
2010-09-21 11:10:00,19.43,19.45,19.43,19.44,69600.0,16.1876,16.2043,16.1876,16.1959,69600.0
2010-09-21 11:15:00,19.44,19.45,19.43,19.43,50000.0,16.1959,16.2043,16.1876,16.1876,50000.0
2010-09-21 11:20:00,19.43,19.44,19.41,19.41,80800.0,16.1876,16.1959,16.1709,16.1709,80800.0
2010-09-21 11:25:00,19.41,19.41,19.38,19.38,77200.0,16.1709,16.1709,16.1459,16.1459,77200.0
2010-09-21 11:30:00,19.38,19.4,19.36,19.36,166800.0,16.1459,16.1626,16.1293,16.1293,166800.0
2010-09-21 11:35:00,19.36,19.39,19.35,19.36,475200.0,16.1293,16.1543,16.121,16.1293,475200.0
2010-09-21 11:40:00,19.36,19.36,19.35,19.36,52400.0,16.1293,16.1293,16.121,16.1293,52400.0
2010-09-21 11:45:00,19.35,19.37,19.35,19.37,39600.0,16.121,16.1376,16.121,16.1376,39600.0
2010-09-21 11:50:00,19.37,19.4,19.37,19.39,36000.0,16.1376,16.1626,16.1376,16.1543,36000.0
2010-09-21 11:55:00,19.4,19.43,19.38,19.39,72000.0,16.1626,16.1876,16.1459,16.1543,72000.0
2010-09-21 12:00:00,19.39,19.41,19.37,19.4,71600.0,16.1543,16.1709,16.1376,16.1626,71600.0
2010-09-21 12:05:00,19.4,19.4,19.38,19.38,69600.0,16.1626,16.1626,16.1459,16.1459,69600.0
2010-09-21 12:10:00,19.38,19.39,19.38,19.38,48800.0,16.1459,16.1543,16.1459,16.1459,48800.0
2010-09-21 12:15:00,19.39,19.39,19.37,19.39,55600.0,16.1543,16.1543,16.1376,16.1543,55600.0
2010-09-21 12:20:00,19.39,19.39,19.37,19.37,62000.0,16.1543,16.1543,16.1376,16.1376,62000.0
2010-09-21 12:25:00,19.37,19.37,19.35,19.36,68400.0,16.1376,16.1376,16.121,16.1293,68400.0
2010-09-21 12:30:00,19.37,19.38,19.36,19.37,66800.0,16.1376,16.1459,16.1293,16.1376,66800.0
2010-09-21 12:35:00,19.37,19.39,19.34,19.35,198000.0,16.1376,16.1543,16.1126,16.121,198000.0
2010-09-21 12:40:00,19.35,19.36,19.34,19.35,130400.0,16.121,16.1293,16.1126,16.121,130400.0
2010-09-21 12:45:00,19.35,19.38,19.35,19.38,30400.0,16.121,16.1459,16.121,16.1459,30400.0
2010-09-21 12:50:00,19.37,19.38,19.36,19.38,45200.0,16.1376,16.1459,16.1293,16.1459,45200.0
2010-09-21 12:55:00,19.38,19.4,19.38,19.4,44000.0,16.1459,16.1626,16.1459,16.1626,44000.0
2010-09-21 13:00:00,19.4,19.4,19.36,19.38,118800.0,16.1626,16.1626,16.1293,16.1459,118800.0
2010-09-21 13:05:00,19.38,19.39,19.36,19.36,70800.0,16.1459,16.1543,16.1293,16.1293,70800.0
2010-09-21 13:10:00,19.36,19.38,19.36,19.37,62800.0,16.1293,16.1459,16.1293,16.1376,62800.0
2010-09-21 13:15:00,19.37,19.38,19.36,19.37,59600.0,16.1376,16.1459,16.1293,16.1376,59600.0
2010-09-21 13:20:00,19.37,19.38,19.35,19.35,60000.0,16.1376,16.1459,16.121,16.121,60000.0
2010-09-21 13:25:00,19.36,19.38,19.35,19.36,28000.0,16.1293,16.1459,16.121,16.1293,28000.0
2010-09-21 13:30:00,19.36,19.38,19.36,19.36,39200.0,16.1293,16.1459,16.1293,16.1293,39200.0
2010-09-21 13:35:00,19.37,19.39,19.37,19.38,36800.0,16.1376,16.1543,16.1376,16.1459,36800.0
2010-09-21 13:40:00,19.38,19.4,19.36,19.4,51200.0,16.1459,16.1626,16.1293,16.1626,51200.0
2010-09-21 13:45:00,19.4,19.43,19.38,19.39,168800.0,16.1626,16.1876,16.1459,16.1543,168800.0
2010-09-21 13:50:00,19.39,19.4,19.38,19.39,165600.0,16.1543,16.1626,16.1459,16.1543,165600.0
2010-09-21 13:55:00,19.39,19.39,19.37,19.38,73600.0,16.1543,16.1543,16.1376,16.1459,73600.0
2010-09-21 14:00:00,19.38,19.4,19.37,19.39,64400.0,16.1459,16.1626,16.1376,16.1543,64400.0
2010-09-21 14:05:00,19.39,19.39,19.36,19.36,86800.0,16.1543,16.1543,16.1293,16.1293,86800.0
2010-09-21 14:10:00,19.37,19.39,19.35,19.36,128800.0,16.1376,16.1543,16.121,16.1293,128800.0
2010-09-21 14:15:00,19.36,19.46,19.31,19.42,362000.0,16.1293,16.2126,16.0876,16.1793,362000.0
2010-09-21 14:20:00,19.41,19.43,19.37,19.42,254800.0,16.1709,16.1876,16.1376,16.1793,254800.0
2010-09-21 14:25:00,19.41,19.42,19.36,19.4,241600.0,16.1709,16.1793,16.1293,16.1626,241600.0
2010-09-21 14:30:00,19.4,19.44,19.37,19.42,238800.0,16.1626,16.1959,16.1376,16.1793,238800.0
2010-09-21 14:35:00,19.42,19.43,19.38,19.43,489200.0,16.1793,16.1876,16.1459,16.1876,489200.0
2010-09-21 14:40:00,19.43,19.43,19.4,19.41,340800.0,16.1876,16.1876,16.1626,16.1709,340800.0
2010-09-21 14:45:00,19.41,19.43,19.39,19.43,179600.0,16.1709,16.1876,16.1543,16.1876,179600.0
2010-09-21 14:50:00,19.43,19.44,19.38,19.41,230000.0,16.1876,16.1959,16.1459,16.1709,230000.0
2010-09-21 14:55:00,19.41,19.41,19.39,19.4,236800.0,16.1709,16.1709,16.1543,16.1626,236800.0
2010-09-21 15:00:00,19.4,19.42,19.37,19.41,302000.0,16.1626,16.1793,16.1376,16.1709,302000.0
2010-09-21 15:05:00,19.41,19.42,19.38,19.4,231600.0,16.1709,16.1793,16.1459,16.1626,231600.0
2010-09-21 15:10:00,19.41,19.41,19.36,19.39,151200.0,16.1709,16.1709,16.1293,16.1543,151200.0
2010-09-21 15:15:00,19.39,19.42,19.39,19.41,184400.0,16.1543,16.1793,16.1543,16.1709,184400.0
2010-09-21 15:20:00,19.41,19.41,19.39,19.4,242800.0,16.1709,16.1709,16.1543,16.1626,242800.0
2010-09-21 15:25:00,19.4,19.42,19.38,19.41,344800.0,16.1626,16.1793,16.1459,16.1709,344800.0
2010-09-21 15:30:00,19.41,19.41,19.34,19.38,400400.0,16.1709,16.1709,16.1126,16.1459,400400.0
2010-09-21 15:35:00,19.38,19.39,19.33,19.38,426000.0,16.1459,16.1543,16.1043,16.1459,426000.0
2010-09-21 15:40:00,19.38,19.41,19.38,19.4,222800.0,16.1459,16.1709,16.1459,16.1626,222800.0
2010-09-21 15:45:00,19.4,19.41,19.36,19.4,482800.0,16.1626,16.1709,16.1293,16.1626,482800.0
2010-09-21 15:50:00,19.4,19.43,19.4,19.41,533200.0,16.1626,16.1876,16.1626,16.1709,533200.0
2010-09-21 15:55:00,19.41,19.43,19.4,19.42,530800.0,16.1709,16.1876,16.1626,16.1793,530800.0
2010-09-22 09:30:00,19.37,19.47,19.35,19.47,214400.0,16.1376,16.2209,16.121,16.2209,214400.0
2010-09-22 09:35:00,19.5,19.5,19.4,19.43,224400.0,16.2459,16.2459,16.1626,16.1876,224400.0
2010-09-22 09:40:00,19.43,19.49,19.43,19.47,176400.0,16.1876,16.2376,16.1876,16.2209,176400.0
2010-09-22 09:45:00,19.47,19.49,19.38,19.38,242800.0,16.2209,16.2376,16.1459,16.1459,242800.0
2010-09-22 09:50:00,19.38,19.4,19.35,19.37,186000.0,16.1459,16.1626,16.121,16.1376,186000.0
2010-09-22 09:55:00,19.37,19.38,19.36,19.36,137200.0,16.1376,16.1459,16.1293,16.1293,137200.0
2010-09-22 10:00:00,19.37,19.37,19.23,19.25,308400.0,16.1376,16.1376,16.021,16.0376,308400.0
2010-09-22 10:05:00,19.25,19.26,19.24,19.25,208800.0,16.0376,16.046,16.0293,16.0376,208800.0
2010-09-22 10:10:00,19.25,19.28,19.24,19.28,171200.0,16.0376,16.0626,16.0293,16.0626,171200.0
2010-09-22 10:15:00,19.28,19.31,19.25,19.3,145200.0,16.0626,16.0876,16.0376,16.0793,145200.0
2010-09-22 10:20:00,19.3,19.32,19.29,19.31,100000.0,16.0793,16.096,16.071,16.0876,100000.0
2010-09-22 10:25:00,19.31,19.31,19.29,19.3,95600.0,16.0876,16.0876,16.071,16.0793,95600.0
2010-09-22 10:30:00,19.3,19.31,19.28,19.31,84800.0,16.0793,16.0876,16.0626,16.0876,84800.0
2010-09-22 10:35:00,19.31,19.31,19.29,19.29,84800.0,16.0876,16.0876,16.071,16.071,84800.0
2010-09-22 10:40:00,19.29,19.32,19.28,19.32,193200.0,16.071,16.096,16.0626,16.096,193200.0
2010-09-22 10:45:00,19.32,19.32,19.3,19.31,77600.0,16.096,16.096,16.0793,16.0876,77600.0
2010-09-22 10:50:00,19.31,19.33,19.29,19.31,71200.0,16.0876,16.1043,16.071,16.0876,71200.0
2010-09-22 10:55:00,19.31,19.33,19.31,19.33,82800.0,16.0876,16.1043,16.0876,16.1043,82800.0
2010-09-22 11:00:00,19.33,19.33,19.31,19.31,70000.0,16.1043,16.1043,16.0876,16.0876,70000.0
2010-09-22 11:05:00,19.31,19.32,19.29,19.32,133200.0,16.0876,16.096,16.071,16.096,133200.0
2010-09-22 11:10:00,19.32,19.33,19.28,19.29,83200.0,16.096,16.1043,16.0626,16.071,83200.0
2010-09-22 11:15:00,19.29,19.31,19.29,19.3,126800.0,16.071,16.0876,16.071,16.0793,126800.0
2010-09-22 11:20:00,19.3,19.31,19.25,19.26,161200.0,16.0793,16.0876,16.0376,16.046,161200.0
2010-09-22 11:25:00,19.26,19.3,19.25,19.29,149200.0,16.046,16.0793,16.0376,16.071,149200.0
2010-09-22 11:30:00,19.29,19.29,19.26,19.27,122000.0,16.071,16.071,16.046,16.0543,122000.0
2010-09-22 11:35:00,19.27,19.28,19.26,19.26,82400.0,16.0543,16.0626,16.046,16.046,82400.0
2010-09-22 11:40:00,19.27,19.28,19.26,19.27,65600.0,16.0543,16.0626,16.046,16.0543,65600.0
2010-09-22 11:45:00,19.27,19.28,19.26,19.27,80000.0,16.0543,16.0626,16.046,16.0543,80000.0
2010-09-22 11:50:00,19.27,19.3,19.27,19.3,69600.0,16.0543,16.0793,16.0543,16.0793,69600.0
2010-09-22 11:55:00,19.3,19.3,19.3,19.3,235600.0,16.0793,16.0793,16.0793,16.0793,235600.0
2010-09-22 12:00:00,19.3,19.31,19.29,19.29,205200.0,16.0793,16.0876,16.071,16.071,205200.0
2010-09-22 12:05:00,19.3,19.33,19.29,19.33,52000.0,16.0793,16.1043,16.071,16.1043,52000.0
2010-09-22 12:10:00,19.33,19.34,19.31,19.33,84800.0,16.1043,16.1126,16.0876,16.1043,84800.0
2010-09-22 12:15:00,19.33,19.33,19.31,19.32,117200.0,16.1043,16.1043,16.0876,16.096,117200.0
2010-09-22 12:20:00,19.32,19.32,19.3,19.31,53600.0,16.096,16.096,16.0793,16.0876,53600.0
2010-09-22 12:25:00,19.32,19.32,19.3,19.3,88000.0,16.096,16.096,16.0793,16.0793,88000.0
2010-09-22 12:30:00,19.3,19.31,19.29,19.3,48000.0,16.0793,16.0876,16.071,16.0793,48000.0
2010-09-22 12:35:00,19.3,19.3,19.27,19.27,106400.0,16.0793,16.0793,16.0543,16.0543,106400.0
2010-09-22 12:40:00,19.27,19.28,19.25,19.25,203200.0,16.0543,16.0626,16.0376,16.0376,203200.0
2010-09-22 12:45:00,19.25,19.25,19.25,19.25,30400.0,16.0376,16.0376,16.0376,16.0376,30400.0
2010-09-22 12:50:00,19.25,19.25,19.22,19.24,117600.0,16.0376,16.0376,16.0126,16.0293,117600.0
2010-09-22 12:55:00,19.25,19.25,19.23,19.23,68000.0,16.0376,16.0376,16.021,16.021,68000.0
2010-09-22 13:00:00,19.23,19.25,19.23,19.24,77600.0,16.021,16.0376,16.021,16.0293,77600.0
2010-09-22 13:05:00,19.24,19.25,19.21,19.21,78000.0,16.0293,16.0376,16.0043,16.0043,78000.0
2010-09-22 13:10:00,19.21,19.22,19.21,19.22,48800.0,16.0043,16.0126,16.0043,16.0126,48800.0
2010-09-22 13:15:00,19.22,19.22,19.18,19.18,100800.0,16.0126,16.0126,15.9793,15.9793,100800.0
2010-09-22 13:20:00,19.18,19.22,19.18,19.2,81600.0,15.9793,16.0126,15.9793,15.996,81600.0
2010-09-22 13:25:00,19.2,19.22,19.18,19.21,68800.0,15.996,16.0126,15.9793,16.0043,68800.0
2010-09-22 13:30:00,19.21,19.23,19.2,19.22,84400.0,16.0043,16.021,15.996,16.0126,84400.0
2010-09-22 13:35:00,19.22,19.24,19.22,19.24,45600.0,16.0126,16.0293,16.0126,16.0293,45600.0
2010-09-22 13:40:00,19.24,19.25,19.24,19.24,78800.0,16.0293,16.0376,16.0293,16.0293,78800.0
2010-09-22 13:45:00,19.25,19.25,19.25,19.25,62000.0,16.0376,16.0376,16.0376,16.0376,62000.0
2010-09-22 13:50:00,19.25,19.27,19.25,19.26,72800.0,16.0376,16.0543,16.0376,16.046,72800.0
2010-09-22 13:55:00,19.27,19.27,19.24,19.25,57200.0,16.0543,16.0543,16.0293,16.0376,57200.0
2010-09-22 14:00:00,19.25,19.26,19.23,19.25,68000.0,16.0376,16.046,16.021,16.0376,68000.0
2010-09-22 14:05:00,19.25,19.27,19.24,19.25,87600.0,16.0376,16.0543,16.0293,16.0376,87600.0
2010-09-22 14:10:00,19.25,19.27,19.23,19.24,124000.0,16.0376,16.0543,16.021,16.0293,124000.0
2010-09-22 14:15:00,19.25,19.26,19.23,19.25,124800.0,16.0376,16.046,16.021,16.0376,124800.0
2010-09-22 14:20:00,19.25,19.27,19.23,19.26,132800.0,16.0376,16.0543,16.021,16.046,132800.0
2010-09-22 14:25:00,19.26,19.26,19.25,19.26,81200.0,16.046,16.046,16.0376,16.046,81200.0
2010-09-22 14:30:00,19.26,19.28,19.25,19.27,112400.0,16.046,16.0626,16.0376,16.0543,112400.0
2010-09-22 14:35:00,19.27,19.3,19.26,19.29,100000.0,16.0543,16.0793,16.046,16.071,100000.0
2010-09-22 14:40:00,19.29,19.3,19.29,19.29,116400.0,16.071,16.0793,16.071,16.071,116400.0
2010-09-22 14:45:00,19.29,19.31,19.28,19.29,89600.0,16.071,16.0876,16.0626,16.071,89600.0
2010-09-22 14:50:00,19.29,19.31,19.29,19.31,73200.0,16.071,16.0876,16.071,16.0876,73200.0
2010-09-22 14:55:00,19.31,19.32,19.3,19.32,75600.0,16.0876,16.096,16.0793,16.096,75600.0
2010-09-22 15:00:00,19.32,19.33,19.31,19.32,80400.0,16.096,16.1043,16.0876,16.096,80400.0
2010-09-22 15:05:00,19.32,19.34,19.31,19.31,132800.0,16.096,16.1126,16.0876,16.0876,132800.0
2010-09-22 15:10:00,19.32,19.33,19.3,19.33,124000.0,16.096,16.1043,16.0793,16.1043,124000.0
2010-09-22 15:15:00,19.33,19.33,19.3,19.31,104800.0,16.1043,16.1043,16.0793,16.0876,104800.0
2010-09-22 15:20:00,19.31,19.33,19.3,19.32,141600.0,16.0876,16.1043,16.0793,16.096,141600.0
2010-09-22 15:25:00,19.32,19.33,19.31,19.32,96000.0,16.096,16.1043,16.0876,16.096,96000.0
2010-09-22 15:30:00,19.32,19.34,19.31,19.33,176800.0,16.096,16.1126,16.0876,16.1043,176800.0
2010-09-22 15:35:00,19.34,19.34,19.31,19.32,199600.0,16.1126,16.1126,16.0876,16.096,199600.0
2010-09-22 15:40:00,19.32,19.34,19.31,19.33,144800.0,16.096,16.1126,16.0876,16.1043,144800.0
2010-09-22 15:45:00,19.33,19.33,19.3,19.3,290000.0,16.1043,16.1043,16.0793,16.0793,290000.0
2010-09-22 15:50:00,19.3,19.33,19.3,19.32,425200.0,16.0793,16.1043,16.0793,16.096,425200.0
2010-09-22 15:55:00,19.32,19.33,19.3,19.32,526800.0,16.096,16.1043,16.0793,16.096,526800.0
2010-09-23 09:30:00,19.23,19.23,19.19,19.23,92800.0,16.021,16.021,15.9877,16.021,92800.0
2010-09-23 09:35:00,19.22,19.23,19.15,19.2,174400.0,16.0126,16.021,15.9543,15.996,174400.0
2010-09-23 09:40:00,19.2,19.31,19.2,19.29,203600.0,15.996,16.0876,15.996,16.071,203600.0
2010-09-23 09:45:00,19.29,19.3,19.26,19.28,117600.0,16.071,16.0793,16.046,16.0626,117600.0
2010-09-23 09:50:00,19.27,19.28,19.25,19.27,401600.0,16.0543,16.0626,16.0376,16.0543,401600.0
2010-09-23 09:55:00,19.28,19.32,19.22,19.24,115200.0,16.0626,16.096,16.0126,16.0293,115200.0
2010-09-23 10:00:00,19.27,19.3,19.23,19.27,231600.0,16.0543,16.0793,16.021,16.0543,231600.0
2010-09-23 10:05:00,19.27,19.33,19.26,19.33,304400.0,16.0543,16.1043,16.046,16.1043,304400.0
2010-09-23 10:10:00,19.33,19.36,19.33,19.35,208400.0,16.1043,16.1293,16.1043,16.121,208400.0
2010-09-23 10:15:00,19.35,19.36,19.33,19.35,107200.0,16.121,16.1293,16.1043,16.121,107200.0
2010-09-23 10:20:00,19.35,19.36,19.33,19.33,191200.0,16.121,16.1293,16.1043,16.1043,191200.0
2010-09-23 10:25:00,19.33,19.38,19.33,19.38,102800.0,16.1043,16.1459,16.1043,16.1459,102800.0
2010-09-23 10:30:00,19.38,19.42,19.36,19.39,454400.0,16.1459,16.1793,16.1293,16.1543,454400.0
2010-09-23 10:35:00,19.39,19.39,19.35,19.35,151600.0,16.1543,16.1543,16.121,16.121,151600.0
2010-09-23 10:40:00,19.35,19.37,19.34,19.37,130400.0,16.121,16.1376,16.1126,16.1376,130400.0
2010-09-23 10:45:00,19.37,19.41,19.36,19.39,236800.0,16.1376,16.1709,16.1293,16.1543,236800.0
2010-09-23 10:50:00,19.39,19.39,19.35,19.36,148800.0,16.1543,16.1543,16.121,16.1293,148800.0
2010-09-23 10:55:00,19.36,19.37,19.33,19.34,135600.0,16.1293,16.1376,16.1043,16.1126,135600.0
2010-09-23 11:00:00,19.34,19.39,19.33,19.39,180400.0,16.1126,16.1543,16.1043,16.1543,180400.0
2010-09-23 11:05:00,19.39,19.42,19.38,19.42,108400.0,16.1543,16.1793,16.1459,16.1793,108400.0
2010-09-23 11:10:00,19.42,19.44,19.4,19.42,169600.0,16.1793,16.1959,16.1626,16.1793,169600.0
2010-09-23 11:15:00,19.42,19.45,19.41,19.44,73600.0,16.1793,16.2043,16.1709,16.1959,73600.0
2010-09-23 11:20:00,19.44,19.48,19.43,19.43,118400.0,16.1959,16.2293,16.1876,16.1876,118400.0
2010-09-23 11:25:00,19.43,19.46,19.42,19.46,66400.0,16.1876,16.2126,16.1793,16.2126,66400.0
2010-09-23 11:30:00,19.46,19.5,19.46,19.5,155600.0,16.2126,16.2459,16.2126,16.2459,155600.0
2010-09-23 11:35:00,19.5,19.52,19.49,19.49,141200.0,16.2459,16.2626,16.2376,16.2376,141200.0
2010-09-23 11:40:00,19.49,19.5,19.48,19.5,78000.0,16.2376,16.2459,16.2293,16.2459,78000.0
2010-09-23 11:45:00,19.5,19.52,19.48,19.49,60000.0,16.2459,16.2626,16.2293,16.2376,60000.0
2010-09-23 11:50:00,19.49,19.5,19.47,19.48,45200.0,16.2376,16.2459,16.2209,16.2293,45200.0
2010-09-23 11:55:00,19.47,19.52,19.47,19.51,184000.0,16.2209,16.2626,16.2209,16.2543,184000.0
2010-09-23 12:00:00,19.51,19.52,19.48,19.51,233200.0,16.2543,16.2626,16.2293,16.2543,233200.0
2010-09-23 12:05:00,19.51,19.53,19.48,19.49,83200.0,16.2543,16.2709,16.2293,16.2376,83200.0
2010-09-23 12:10:00,19.49,19.52,19.49,19.49,65200.0,16.2376,16.2626,16.2376,16.2376,65200.0
2010-09-23 12:15:00,19.49,19.5,19.47,19.5,155600.0,16.2376,16.2459,16.2209,16.2459,155600.0
2010-09-23 12:20:00,19.5,19.51,19.48,19.5,81200.0,16.2459,16.2543,16.2293,16.2459,81200.0
2010-09-23 12:25:00,19.5,19.5,19.48,19.49,47200.0,16.2459,16.2459,16.2293,16.2376,47200.0
2010-09-23 12:30:00,19.49,19.49,19.48,19.49,85600.0,16.2376,16.2376,16.2293,16.2376,85600.0
2010-09-23 12:35:00,19.49,19.49,19.48,19.48,111600.0,16.2376,16.2376,16.2293,16.2293,111600.0
2010-09-23 12:40:00,19.49,19.5,19.48,19.48,65200.0,16.2376,16.2459,16.2293,16.2293,65200.0
2010-09-23 12:45:00,19.48,19.51,19.48,19.5,125200.0,16.2293,16.2543,16.2293,16.2459,125200.0
2010-09-23 12:50:00,19.51,19.52,19.5,19.51,79200.0,16.2543,16.2626,16.2459,16.2543,79200.0
2010-09-23 12:55:00,19.51,19.51,19.5,19.5,58800.0,16.2543,16.2543,16.2459,16.2459,58800.0
2010-09-23 13:00:00,19.5,19.51,19.5,19.5,32400.0,16.2459,16.2543,16.2459,16.2459,32400.0
2010-09-23 13:05:00,19.5,19.51,19.5,19.5,59200.0,16.2459,16.2543,16.2459,16.2459,59200.0
2010-09-23 13:10:00,19.5,19.53,19.5,19.52,70800.0,16.2459,16.2709,16.2459,16.2626,70800.0
2010-09-23 13:15:00,19.51,19.52,19.5,19.51,106000.0,16.2543,16.2626,16.2459,16.2543,106000.0
2010-09-23 13:20:00,19.51,19.52,19.51,19.52,158800.0,16.2543,16.2626,16.2543,16.2626,158800.0
2010-09-23 13:25:00,19.52,19.53,19.52,19.53,68800.0,16.2626,16.2709,16.2626,16.2709,68800.0
2010-09-23 13:30:00,19.52,19.53,19.5,19.51,74800.0,16.2626,16.2709,16.2459,16.2543,74800.0
2010-09-23 13:35:00,19.5,19.51,19.5,19.5,60400.0,16.2459,16.2543,16.2459,16.2459,60400.0
2010-09-23 13:40:00,19.5,19.5,19.47,19.48,129200.0,16.2459,16.2459,16.2209,16.2293,129200.0
2010-09-23 13:45:00,19.48,19.48,19.45,19.46,113600.0,16.2293,16.2293,16.2043,16.2126,113600.0
2010-09-23 13:50:00,19.46,19.47,19.45,19.46,118800.0,16.2126,16.2209,16.2043,16.2126,118800.0
2010-09-23 13:55:00,19.47,19.47,19.43,19.43,125200.0,16.2209,16.2209,16.1876,16.1876,125200.0
2010-09-23 14:00:00,19.43,19.45,19.43,19.44,97200.0,16.1876,16.2043,16.1876,16.1959,97200.0
2010-09-23 14:05:00,19.44,19.47,19.43,19.46,152800.0,16.1959,16.2209,16.1876,16.2126,152800.0
2010-09-23 14:10:00,19.47,19.47,19.46,19.46,122800.0,16.2209,16.2209,16.2126,16.2126,122800.0
2010-09-23 14:15:00,19.47,19.48,19.46,19.47,111600.0,16.2209,16.2293,16.2126,16.2209,111600.0
2010-09-23 14:20:00,19.47,19.48,19.47,19.47,115600.0,16.2209,16.2293,16.2209,16.2209,115600.0
2010-09-23 14:25:00,19.47,19.47,19.46,19.47,72400.0,16.2209,16.2209,16.2126,16.2209,72400.0
2010-09-23 14:30:00,19.47,19.48,19.47,19.48,144400.0,16.2209,16.2293,16.2209,16.2293,144400.0
2010-09-23 14:35:00,19.48,19.49,19.45,19.45,163200.0,16.2293,16.2376,16.2043,16.2043,163200.0
2010-09-23 14:40:00,19.45,19.45,19.42,19.43,186400.0,16.2043,16.2043,16.1793,16.1876,186400.0
2010-09-23 14:45:00,19.43,19.45,19.43,19.44,217600.0,16.1876,16.2043,16.1876,16.1959,217600.0
2010-09-23 14:50:00,19.45,19.45,19.42,19.45,260000.0,16.2043,16.2043,16.1793,16.2043,260000.0
2010-09-23 14:55:00,19.45,19.45,19.4,19.41,276400.0,16.2043,16.2043,16.1626,16.1709,276400.0
2010-09-23 15:00:00,19.41,19.43,19.41,19.42,138400.0,16.1709,16.1876,16.1709,16.1793,138400.0
2010-09-23 15:05:00,19.42,19.42,19.4,19.41,226800.0,16.1793,16.1793,16.1626,16.1709,226800.0
2010-09-23 15:10:00,19.4,19.43,19.4,19.43,346000.0,16.1626,16.1876,16.1626,16.1876,346000.0
2010-09-23 15:15:00,19.43,19.45,19.41,19.45,305600.0,16.1876,16.2043,16.1709,16.2043,305600.0
2010-09-23 15:20:00,19.45,19.45,19.43,19.43,156800.0,16.2043,16.2043,16.1876,16.1876,156800.0
2010-09-23 15:25:00,19.43,19.43,19.4,19.4,254400.0,16.1876,16.1876,16.1626,16.1626,254400.0
2010-09-23 15:30:00,19.4,19.41,19.33,19.34,516400.0,16.1626,16.1709,16.1043,16.1126,516400.0
2010-09-23 15:35:00,19.34,19.35,19.31,19.32,536000.0,16.1126,16.121,16.0876,16.096,536000.0
2010-09-23 15:40:00,19.32,19.36,19.32,19.33,399200.0,16.096,16.1293,16.096,16.1043,399200.0
2010-09-23 15:45:00,19.34,19.4,19.33,19.36,483200.0,16.1126,16.1626,16.1043,16.1293,483200.0
2010-09-23 15:50:00,19.36,19.38,19.36,19.38,568000.0,16.1293,16.1459,16.1293,16.1459,568000.0
2010-09-23 15:55:00,19.38,19.43,19.38,19.41,1031200.0,16.1459,16.1876,16.1459,16.1709,1031200.0
2010-09-24 09:30:00,20.34,20.43,20.13,20.14,2496400.0,16.9457,17.0207,16.7708,16.7791,2496400.0
2010-09-24 09:35:00,20.13,20.24,20.13,20.19,931200.0,16.7708,16.8624,16.7708,16.8208,931200.0
2010-09-24 09:40:00,20.2,20.21,20.03,20.08,1874400.0,16.8291,16.8374,16.6875,16.7291,1874400.0
2010-09-24 09:45:00,20.07,20.13,19.97,20.02,1369600.0,16.7208,16.7708,16.6375,16.6791,1369600.0
2010-09-24 09:50:00,20.02,20.1,20.0,20.09,859600.0,16.6791,16.7458,16.6625,16.7375,859600.0
2010-09-24 09:55:00,20.08,20.17,20.07,20.14,957200.0,16.7291,16.8041,16.7208,16.7791,957200.0
2010-09-24 10:00:00,20.14,20.19,20.1,20.15,846400.0,16.7791,16.8208,16.7458,16.7875,846400.0
2010-09-24 10:05:00,20.16,20.18,20.15,20.17,489600.0,16.7958,16.8124,16.7875,16.8041,489600.0
2010-09-24 10:10:00,20.17,20.22,20.17,20.18,454800.0,16.8041,16.8458,16.8041,16.8124,454800.0
2010-09-24 10:15:00,20.18,20.21,20.17,20.17,397600.0,16.8124,16.8374,16.8041,16.8041,397600.0
2010-09-24 10:20:00,20.17,20.24,20.17,20.23,403200.0,16.8041,16.8624,16.8041,16.8541,403200.0
2010-09-24 10:25:00,20.23,20.25,20.22,20.23,501200.0,16.8541,16.8708,16.8458,16.8541,501200.0
2010-09-24 10:30:00,20.23,20.25,20.18,20.24,358000.0,16.8541,16.8708,16.8124,16.8624,358000.0
2010-09-24 10:35:00,20.24,20.29,20.23,20.28,833600.0,16.8624,16.9041,16.8541,16.8958,833600.0
2010-09-24 10:40:00,20.28,20.32,20.28,20.31,417200.0,16.8958,16.9291,16.8958,16.9208,417200.0
2010-09-24 10:45:00,20.31,20.31,20.25,20.28,319200.0,16.9208,16.9208,16.8708,16.8958,319200.0
2010-09-24 10:50:00,20.28,20.3,20.27,20.29,197200.0,16.8958,16.9124,16.8874,16.9041,197200.0
2010-09-24 10:55:00,20.29,20.33,20.28,20.32,228000.0,16.9041,16.9374,16.8958,16.9291,228000.0
2010-09-24 11:00:00,20.31,20.32,20.22,20.25,380400.0,16.9208,16.9291,16.8458,16.8708,380400.0
2010-09-24 11:05:00,20.24,20.25,20.2,20.22,249200.0,16.8624,16.8708,16.8291,16.8458,249200.0
2010-09-24 11:10:00,20.22,20.22,20.17,20.21,240000.0,16.8458,16.8458,16.8041,16.8374,240000.0
2010-09-24 11:15:00,20.21,20.24,20.21,20.21,244000.0,16.8374,16.8624,16.8374,16.8374,244000.0
2010-09-24 11:20:00,20.22,20.23,20.19,20.22,264800.0,16.8458,16.8541,16.8208,16.8458,264800.0
2010-09-24 11:25:00,20.22,20.24,20.22,20.24,249200.0,16.8458,16.8624,16.8458,16.8624,249200.0
2010-09-24 11:30:00,20.23,20.24,20.21,20.22,296400.0,16.8541,16.8624,16.8374,16.8458,296400.0
2010-09-24 11:35:00,20.21,20.23,20.21,20.23,230000.0,16.8374,16.8541,16.8374,16.8541,230000.0
2010-09-24 11:40:00,20.22,20.23,20.21,20.22,120000.0,16.8458,16.8541,16.8374,16.8458,120000.0
2010-09-24 11:45:00,20.21,20.22,20.16,20.18,355200.0,16.8374,16.8458,16.7958,16.8124,355200.0
2010-09-24 11:50:00,20.18,20.2,20.17,20.18,267200.0,16.8124,16.8291,16.8041,16.8124,267200.0
2010-09-24 11:55:00,20.18,20.21,20.18,20.2,177600.0,16.8124,16.8374,16.8124,16.8291,177600.0
2010-09-24 12:00:00,20.2,20.2,20.17,20.17,196800.0,16.8291,16.8291,16.8041,16.8041,196800.0
2010-09-24 12:05:00,20.17,20.19,20.17,20.19,178000.0,16.8041,16.8208,16.8041,16.8208,178000.0
2010-09-24 12:10:00,20.19,20.2,20.18,20.2,208400.0,16.8208,16.8291,16.8124,16.8291,208400.0
2010-09-24 12:15:00,20.2,20.24,20.2,20.23,251600.0,16.8291,16.8624,16.8291,16.8541,251600.0
2010-09-24 12:20:00,20.23,20.23,20.21,20.22,122000.0,16.8541,16.8541,16.8374,16.8458,122000.0
2010-09-24 12:25:00,20.22,20.23,20.22,20.23,172000.0,16.8458,16.8541,16.8458,16.8541,172000.0
2010-09-24 12:30:00,20.23,20.23,20.2,20.2,185600.0,16.8541,16.8541,16.8291,16.8291,185600.0
2010-09-24 12:35:00,20.2,20.23,20.2,20.21,255200.0,16.8291,16.8541,16.8291,16.8374,255200.0
2010-09-24 12:40:00,20.21,20.22,20.18,20.2,338800.0,16.8374,16.8458,16.8124,16.8291,338800.0
2010-09-24 12:45:00,20.2,20.2,20.16,20.16,227200.0,16.8291,16.8291,16.7958,16.7958,227200.0
2010-09-24 12:50:00,20.16,20.17,20.12,20.13,226400.0,16.7958,16.8041,16.7625,16.7708,226400.0
2010-09-24 12:55:00,20.13,20.14,20.08,20.09,272800.0,16.7708,16.7791,16.7291,16.7375,272800.0
2010-09-24 13:00:00,20.09,20.09,20.04,20.04,256000.0,16.7375,16.7375,16.6958,16.6958,256000.0
2010-09-24 13:05:00,20.04,20.06,20.03,20.05,244000.0,16.6958,16.7125,16.6875,16.7041,244000.0
2010-09-24 13:10:00,20.05,20.11,20.05,20.1,328800.0,16.7041,16.7541,16.7041,16.7458,328800.0
2010-09-24 13:15:00,20.1,20.1,20.06,20.07,302400.0,16.7458,16.7458,16.7125,16.7208,302400.0
2010-09-24 13:20:00,20.07,20.07,20.04,20.06,218000.0,16.7208,16.7208,16.6958,16.7125,218000.0
2010-09-24 13:25:00,20.06,20.1,20.05,20.09,174400.0,16.7125,16.7458,16.7041,16.7375,174400.0
2010-09-24 13:30:00,20.09,20.1,20.07,20.08,277600.0,16.7375,16.7458,16.7208,16.7291,277600.0
2010-09-24 13:35:00,20.08,20.09,20.06,20.07,224400.0,16.7291,16.7375,16.7125,16.7208,224400.0
2010-09-24 13:40:00,20.07,20.09,20.07,20.09,151600.0,16.7208,16.7375,16.7208,16.7375,151600.0
2010-09-24 13:45:00,20.09,20.09,20.07,20.07,171600.0,16.7375,16.7375,16.7208,16.7208,171600.0
2010-09-24 13:50:00,20.07,20.07,20.01,20.01,304400.0,16.7208,16.7208,16.6708,16.6708,304400.0
2010-09-24 13:55:00,20.02,20.02,20.0,20.01,181600.0,16.6791,16.6791,16.6625,16.6708,181600.0
2010-09-24 14:00:00,20.01,20.01,19.98,20.0,332800.0,16.6708,16.6708,16.6458,16.6625,332800.0
2010-09-24 14:05:00,20.0,20.06,20.0,20.03,255200.0,16.6625,16.7125,16.6625,16.6875,255200.0
2010-09-24 14:10:00,20.03,20.04,20.0,20.01,182400.0,16.6875,16.6958,16.6625,16.6708,182400.0
2010-09-24 14:15:00,20.01,20.02,19.98,19.98,178000.0,16.6708,16.6791,16.6458,16.6458,178000.0
2010-09-24 14:20:00,19.98,19.99,19.94,19.98,324800.0,16.6458,16.6542,16.6125,16.6458,324800.0
2010-09-24 14:25:00,19.98,19.98,19.94,19.96,313600.0,16.6458,16.6458,16.6125,16.6292,313600.0
2010-09-24 14:30:00,19.96,19.98,19.94,19.95,432000.0,16.6292,16.6458,16.6125,16.6208,432000.0
2010-09-24 14:35:00,19.95,19.97,19.94,19.95,174000.0,16.6208,16.6375,16.6125,16.6208,174000.0
2010-09-24 14:40:00,19.95,19.98,19.95,19.97,242400.0,16.6208,16.6458,16.6208,16.6375,242400.0
2010-09-24 14:45:00,19.97,19.99,19.96,19.98,224800.0,16.6375,16.6542,16.6292,16.6458,224800.0
2010-09-24 14:50:00,19.97,20.0,19.97,19.97,176400.0,16.6375,16.6625,16.6375,16.6375,176400.0
2010-09-24 14:55:00,19.98,19.99,19.97,19.99,150400.0,16.6458,16.6542,16.6375,16.6542,150400.0
2010-09-24 15:00:00,19.99,19.99,19.94,19.96,294000.0,16.6542,16.6542,16.6125,16.6292,294000.0
2010-09-24 15:05:00,19.96,19.97,19.94,19.95,269600.0,16.6292,16.6375,16.6125,16.6208,269600.0
2010-09-24 15:10:00,19.96,19.97,19.94,19.97,311600.0,16.6292,16.6375,16.6125,16.6375,311600.0
2010-09-24 15:15:00,19.97,19.97,19.95,19.96,219600.0,16.6375,16.6375,16.6208,16.6292,219600.0
2010-09-24 15:20:00,19.96,19.97,19.93,19.95,348000.0,16.6292,16.6375,16.6042,16.6208,348000.0
2010-09-24 15:25:00,19.95,19.97,19.93,19.95,284800.0,16.6208,16.6375,16.6042,16.6208,284800.0
2010-09-24 15:30:00,19.95,19.96,19.93,19.94,314800.0,16.6208,16.6292,16.6042,16.6125,314800.0
2010-09-24 15:35:00,19.94,19.96,19.93,19.96,338400.0,16.6125,16.6292,16.6042,16.6292,338400.0
2010-09-24 15:40:00,19.96,19.96,19.91,19.92,617600.0,16.6292,16.6292,16.5875,16.5958,617600.0
2010-09-24 15:45:00,19.92,19.94,19.92,19.92,539200.0,16.5958,16.6125,16.5958,16.5958,539200.0
2010-09-24 15:50:00,19.92,19.93,19.9,19.91,508000.0,16.5958,16.6042,16.5792,16.5875,508000.0
2010-09-24 15:55:00,19.91,19.92,19.87,19.87,1324400.0,16.5875,16.5958,16.5542,16.5542,1324400.0
2010-09-27 09:30:00,19.86,19.86,19.68,19.71,576400.0,16.5458,16.5458,16.3959,16.4209,576400.0
2010-09-27 09:35:00,19.71,19.75,19.7,19.71,393600.0,16.4209,16.4542,16.4125,16.4209,393600.0
2010-09-27 09:40:00,19.71,19.75,19.71,19.74,446000.0,16.4209,16.4542,16.4209,16.4459,446000.0
2010-09-27 09:45:00,19.74,19.75,19.64,19.65,580400.0,16.4459,16.4542,16.3626,16.3709,580400.0
2010-09-27 09:50:00,19.65,19.65,19.61,19.62,458000.0,16.3709,16.3709,16.3376,16.3459,458000.0
2010-09-27 09:55:00,19.63,19.63,19.56,19.56,440800.0,16.3542,16.3542,16.2959,16.2959,440800.0
2010-09-27 10:00:00,19.56,19.61,19.56,19.56,524800.0,16.2959,16.3376,16.2959,16.2959,524800.0
2010-09-27 10:05:00,19.56,19.62,19.55,19.61,280400.0,16.2959,16.3459,16.2876,16.3376,280400.0
2010-09-27 10:10:00,19.61,19.61,19.56,19.57,315600.0,16.3376,16.3376,16.2959,16.3042,315600.0
2010-09-27 10:15:00,19.56,19.58,19.56,19.57,224000.0,16.2959,16.3126,16.2959,16.3042,224000.0
2010-09-27 10:20:00,19.58,19.58,19.54,19.56,336000.0,16.3126,16.3126,16.2792,16.2959,336000.0
2010-09-27 10:25:00,19.56,19.63,19.55,19.63,247200.0,16.2959,16.3542,16.2876,16.3542,247200.0
2010-09-27 10:30:00,19.62,19.64,19.6,19.62,215600.0,16.3459,16.3626,16.3292,16.3459,215600.0
2010-09-27 10:35:00,19.63,19.63,19.59,19.61,132800.0,16.3542,16.3542,16.3209,16.3376,132800.0
2010-09-27 10:40:00,19.61,19.66,19.6,19.64,198800.0,16.3376,16.3792,16.3292,16.3626,198800.0
2010-09-27 10:45:00,19.64,19.65,19.64,19.64,65200.0,16.3626,16.3709,16.3626,16.3626,65200.0
2010-09-27 10:50:00,19.64,19.65,19.61,19.65,122400.0,16.3626,16.3709,16.3376,16.3709,122400.0
2010-09-27 10:55:00,19.65,19.67,19.65,19.67,152000.0,16.3709,16.3876,16.3709,16.3876,152000.0
2010-09-27 11:00:00,19.66,19.67,19.65,19.66,131200.0,16.3792,16.3876,16.3709,16.3792,131200.0
2010-09-27 11:05:00,19.66,19.66,19.65,19.65,46400.0,16.3792,16.3792,16.3709,16.3709,46400.0
2010-09-27 11:10:00,19.66,19.68,19.65,19.65,180000.0,16.3792,16.3959,16.3709,16.3709,180000.0
2010-09-27 11:15:00,19.65,19.65,19.61,19.64,156400.0,16.3709,16.3709,16.3376,16.3626,156400.0
2010-09-27 11:20:00,19.64,19.65,19.62,19.64,116400.0,16.3626,16.3709,16.3459,16.3626,116400.0
2010-09-27 11:25:00,19.64,19.67,19.64,19.65,77200.0,16.3626,16.3876,16.3626,16.3709,77200.0
2010-09-27 11:30:00,19.66,19.68,19.66,19.67,79600.0,16.3792,16.3959,16.3792,16.3876,79600.0
2010-09-27 11:35:00,19.67,19.67,19.63,19.65,115200.0,16.3876,16.3876,16.3542,16.3709,115200.0
2010-09-27 11:40:00,19.64,19.67,19.64,19.67,97200.0,16.3626,16.3876,16.3626,16.3876,97200.0
2010-09-27 11:45:00,19.67,19.69,19.67,19.68,130400.0,16.3876,16.4042,16.3876,16.3959,130400.0
2010-09-27 11:50:00,19.68,19.7,19.68,19.7,46800.0,16.3959,16.4125,16.3959,16.4125,46800.0
2010-09-27 11:55:00,19.7,19.72,19.69,19.72,82400.0,16.4125,16.4292,16.4042,16.4292,82400.0
2010-09-27 12:00:00,19.72,19.73,19.71,19.73,101600.0,16.4292,16.4375,16.4209,16.4375,101600.0
2010-09-27 12:05:00,19.73,19.73,19.71,19.73,107600.0,16.4375,16.4375,16.4209,16.4375,107600.0
2010-09-27 12:10:00,19.73,19.74,19.71,19.72,93600.0,16.4375,16.4459,16.4209,16.4292,93600.0
2010-09-27 12:15:00,19.72,19.73,19.71,19.72,71200.0,16.4292,16.4375,16.4209,16.4292,71200.0
2010-09-27 12:20:00,19.73,19.73,19.71,19.72,99600.0,16.4375,16.4375,16.4209,16.4292,99600.0
2010-09-27 12:25:00,19.72,19.73,19.71,19.73,72800.0,16.4292,16.4375,16.4209,16.4375,72800.0
2010-09-27 12:30:00,19.72,19.72,19.7,19.72,90400.0,16.4292,16.4292,16.4125,16.4292,90400.0
2010-09-27 12:35:00,19.72,19.74,19.71,19.73,97200.0,16.4292,16.4459,16.4209,16.4375,97200.0
2010-09-27 12:40:00,19.73,19.74,19.72,19.74,75600.0,16.4375,16.4459,16.4292,16.4459,75600.0
2010-09-27 12:45:00,19.74,19.75,19.74,19.75,106400.0,16.4459,16.4542,16.4459,16.4542,106400.0
2010-09-27 12:50:00,19.75,19.75,19.72,19.74,80000.0,16.4542,16.4542,16.4292,16.4459,80000.0
2010-09-27 12:55:00,19.74,19.75,19.73,19.74,61200.0,16.4459,16.4542,16.4375,16.4459,61200.0
2010-09-27 13:00:00,19.74,19.74,19.72,19.73,124000.0,16.4459,16.4459,16.4292,16.4375,124000.0
2010-09-27 13:05:00,19.73,19.73,19.72,19.72,158400.0,16.4375,16.4375,16.4292,16.4292,158400.0
2010-09-27 13:10:00,19.72,19.73,19.72,19.72,198800.0,16.4292,16.4375,16.4292,16.4292,198800.0
2010-09-27 13:15:00,19.73,19.73,19.72,19.73,108800.0,16.4375,16.4375,16.4292,16.4375,108800.0
2010-09-27 13:20:00,19.73,19.75,19.72,19.73,74000.0,16.4375,16.4542,16.4292,16.4375,74000.0
2010-09-27 13:25:00,19.73,19.74,19.72,19.73,97200.0,16.4375,16.4459,16.4292,16.4375,97200.0
2010-09-27 13:30:00,19.73,19.73,19.72,19.73,56000.0,16.4375,16.4375,16.4292,16.4375,56000.0
2010-09-27 13:35:00,19.73,19.73,19.72,19.73,53200.0,16.4375,16.4375,16.4292,16.4375,53200.0
2010-09-27 13:40:00,19.73,19.75,19.73,19.74,110400.0,16.4375,16.4542,16.4375,16.4459,110400.0
2010-09-27 13:45:00,19.74,19.76,19.74,19.74,190400.0,16.4459,16.4625,16.4459,16.4459,190400.0
2010-09-27 13:50:00,19.74,19.78,19.74,19.77,142800.0,16.4459,16.4792,16.4459,16.4709,142800.0
2010-09-27 13:55:00,19.78,19.79,19.75,19.76,126800.0,16.4792,16.4875,16.4542,16.4625,126800.0
2010-09-27 14:00:00,19.76,19.78,19.75,19.78,88400.0,16.4625,16.4792,16.4542,16.4792,88400.0
2010-09-27 14:05:00,19.77,19.78,19.76,19.76,115600.0,16.4709,16.4792,16.4625,16.4625,115600.0
2010-09-27 14:10:00,19.75,19.76,19.74,19.75,112800.0,16.4542,16.4625,16.4459,16.4542,112800.0
2010-09-27 14:15:00,19.75,19.78,19.75,19.77,131600.0,16.4542,16.4792,16.4542,16.4709,131600.0
2010-09-27 14:20:00,19.78,19.78,19.77,19.77,98000.0,16.4792,16.4792,16.4709,16.4709,98000.0
2010-09-27 14:25:00,19.78,19.8,19.78,19.8,144000.0,16.4792,16.4959,16.4792,16.4959,144000.0
2010-09-27 14:30:00,19.8,19.8,19.79,19.79,142000.0,16.4959,16.4959,16.4875,16.4875,142000.0
2010-09-27 14:35:00,19.79,19.8,19.79,19.8,208800.0,16.4875,16.4959,16.4875,16.4959,208800.0
2010-09-27 14:40:00,19.81,19.84,19.81,19.84,331600.0,16.5042,16.5292,16.5042,16.5292,331600.0
2010-09-27 14:45:00,19.85,19.85,19.84,19.85,95600.0,16.5375,16.5375,16.5292,16.5375,95600.0
2010-09-27 14:50:00,19.85,19.86,19.84,19.86,163600.0,16.5375,16.5458,16.5292,16.5458,163600.0
2010-09-27 14:55:00,19.86,19.86,19.85,19.85,261200.0,16.5458,16.5458,16.5375,16.5375,261200.0
2010-09-27 15:00:00,19.85,19.85,19.84,19.85,219200.0,16.5375,16.5375,16.5292,16.5375,219200.0
2010-09-27 15:05:00,19.85,19.87,19.85,19.87,193600.0,16.5375,16.5542,16.5375,16.5542,193600.0
2010-09-27 15:10:00,19.87,19.87,19.86,19.86,170000.0,16.5542,16.5542,16.5458,16.5458,170000.0
2010-09-27 15:15:00,19.86,19.87,19.86,19.87,183600.0,16.5458,16.5542,16.5458,16.5542,183600.0
2010-09-27 15:20:00,19.87,19.87,19.86,19.87,116400.0,16.5542,16.5542,16.5458,16.5542,116400.0
2010-09-27 15:25:00,19.87,19.87,19.87,19.87,193200.0,16.5542,16.5542,16.5542,16.5542,193200.0
2010-09-27 15:30:00,19.87,19.88,19.87,19.87,312000.0,16.5542,16.5625,16.5542,16.5542,312000.0
2010-09-27 15:35:00,19.87,19.87,19.85,19.85,230000.0,16.5542,16.5542,16.5375,16.5375,230000.0
2010-09-27 15:40:00,19.85,19.86,19.81,19.83,300800.0,16.5375,16.5458,16.5042,16.5209,300800.0
2010-09-27 15:45:00,19.83,19.85,19.83,19.84,423200.0,16.5209,16.5375,16.5209,16.5292,423200.0
2010-09-27 15:50:00,19.84,19.84,19.81,19.81,400000.0,16.5292,16.5292,16.5042,16.5042,400000.0
2010-09-27 15:55:00,19.81,19.81,19.77,19.79,911600.0,16.5042,16.5042,16.4709,16.4875,911600.0
2010-09-28 09:30:00,19.77,19.77,19.73,19.73,384800.0,16.4709,16.4709,16.4375,16.4375,384800.0
2010-09-28 09:35:00,19.74,19.77,19.73,19.74,180400.0,16.4459,16.4709,16.4375,16.4459,180400.0
2010-09-28 09:40:00,19.74,19.75,19.66,19.66,260800.0,16.4459,16.4542,16.3792,16.3792,260800.0
2010-09-28 09:45:00,19.65,19.71,19.64,19.7,356000.0,16.3709,16.4209,16.3626,16.4125,356000.0
2010-09-28 09:50:00,19.7,19.75,19.7,19.75,249600.0,16.4125,16.4542,16.4125,16.4542,249600.0
2010-09-28 09:55:00,19.74,19.75,19.73,19.73,144800.0,16.4459,16.4542,16.4375,16.4375,144800.0
2010-09-28 10:00:00,19.73,19.75,19.65,19.74,537200.0,16.4375,16.4542,16.3709,16.4459,537200.0
2010-09-28 10:05:00,19.75,19.75,19.7,19.7,251200.0,16.4542,16.4542,16.4125,16.4125,251200.0
2010-09-28 10:10:00,19.7,19.75,19.68,19.75,208000.0,16.4125,16.4542,16.3959,16.4542,208000.0
2010-09-28 10:15:00,19.75,19.75,19.72,19.74,230400.0,16.4542,16.4542,16.4292,16.4459,230400.0
2010-09-28 10:20:00,19.75,19.8,19.74,19.79,262400.0,16.4542,16.4959,16.4459,16.4875,262400.0
2010-09-28 10:25:00,19.79,19.82,19.78,19.78,273600.0,16.4875,16.5125,16.4792,16.4792,273600.0
2010-09-28 10:30:00,19.78,19.83,19.78,19.81,179200.0,16.4792,16.5209,16.4792,16.5042,179200.0
2010-09-28 10:35:00,19.8,19.84,19.79,19.84,314000.0,16.4959,16.5292,16.4875,16.5292,314000.0
2010-09-28 10:40:00,19.84,19.86,19.83,19.85,268400.0,16.5292,16.5458,16.5209,16.5375,268400.0
2010-09-28 10:45:00,19.85,19.88,19.85,19.87,174800.0,16.5375,16.5625,16.5375,16.5542,174800.0
2010-09-28 10:50:00,19.87,19.88,19.86,19.87,138800.0,16.5542,16.5625,16.5458,16.5542,138800.0
2010-09-28 10:55:00,19.87,19.89,19.86,19.88,229600.0,16.5542,16.5708,16.5458,16.5625,229600.0
2010-09-28 11:00:00,19.88,19.9,19.87,19.88,196800.0,16.5625,16.5792,16.5542,16.5625,196800.0
2010-09-28 11:05:00,19.88,19.89,19.86,19.88,237600.0,16.5625,16.5708,16.5458,16.5625,237600.0
2010-09-28 11:10:00,19.88,19.9,19.88,19.89,113600.0,16.5625,16.5792,16.5625,16.5708,113600.0
2010-09-28 11:15:00,19.89,19.91,19.88,19.91,232800.0,16.5708,16.5875,16.5625,16.5875,232800.0
2010-09-28 11:20:00,19.91,19.92,19.88,19.89,172400.0,16.5875,16.5958,16.5625,16.5708,172400.0
2010-09-28 11:25:00,19.89,19.93,19.88,19.93,210400.0,16.5708,16.6042,16.5625,16.6042,210400.0
2010-09-28 11:30:00,19.93,19.97,19.93,19.94,210800.0,16.6042,16.6375,16.6042,16.6125,210800.0
2010-09-28 11:35:00,19.94,19.97,19.94,19.96,172800.0,16.6125,16.6375,16.6125,16.6292,172800.0
2010-09-28 11:40:00,19.95,19.97,19.95,19.97,214800.0,16.6208,16.6375,16.6208,16.6375,214800.0
2010-09-28 11:45:00,19.97,19.98,19.96,19.98,133600.0,16.6375,16.6458,16.6292,16.6458,133600.0
2010-09-28 11:50:00,19.98,19.98,19.94,19.95,271600.0,16.6458,16.6458,16.6125,16.6208,271600.0
2010-09-28 11:55:00,19.95,19.96,19.93,19.95,166400.0,16.6208,16.6292,16.6042,16.6208,166400.0
2010-09-28 12:00:00,19.95,19.96,19.94,19.95,222400.0,16.6208,16.6292,16.6125,16.6208,222400.0
2010-09-28 12:05:00,19.95,19.98,19.95,19.98,177200.0,16.6208,16.6458,16.6208,16.6458,177200.0
2010-09-28 12:10:00,19.98,19.99,19.97,19.99,199600.0,16.6458,16.6542,16.6375,16.6542,199600.0
2010-09-28 12:15:00,19.99,20.0,19.98,19.99,171600.0,16.6542,16.6625,16.6458,16.6542,171600.0
2010-09-28 12:20:00,19.99,20.01,19.99,20.0,550000.0,16.6542,16.6708,16.6542,16.6625,550000.0
2010-09-28 12:25:00,20.0,20.0,19.97,19.99,311200.0,16.6625,16.6625,16.6375,16.6542,311200.0
2010-09-28 12:30:00,19.99,20.0,19.97,19.99,165600.0,16.6542,16.6625,16.6375,16.6542,165600.0
2010-09-28 12:35:00,19.99,20.02,19.99,20.0,200400.0,16.6542,16.6791,16.6542,16.6625,200400.0
2010-09-28 12:40:00,20.0,20.0,20.0,20.0,163600.0,16.6625,16.6625,16.6625,16.6625,163600.0
2010-09-28 12:45:00,20.0,20.02,19.99,19.99,98800.0,16.6625,16.6791,16.6542,16.6542,98800.0
2010-09-28 12:50:00,19.99,20.0,19.99,20.0,71600.0,16.6542,16.6625,16.6542,16.6625,71600.0
2010-09-28 12:55:00,20.0,20.01,20.0,20.01,65600.0,16.6625,16.6708,16.6625,16.6708,65600.0
2010-09-28 13:00:00,20.01,20.02,20.0,20.0,149200.0,16.6708,16.6791,16.6625,16.6625,149200.0
2010-09-28 13:05:00,20.0,20.0,19.94,19.96,137200.0,16.6625,16.6625,16.6125,16.6292,137200.0
2010-09-28 13:10:00,19.96,19.99,19.95,19.98,168400.0,16.6292,16.6542,16.6208,16.6458,168400.0
2010-09-28 13:15:00,19.98,19.98,19.96,19.97,74400.0,16.6458,16.6458,16.6292,16.6375,74400.0
2010-09-28 13:20:00,19.97,19.98,19.97,19.98,92800.0,16.6375,16.6458,16.6375,16.6458,92800.0
2010-09-28 13:25:00,19.98,19.99,19.97,19.99,182800.0,16.6458,16.6542,16.6375,16.6542,182800.0
2010-09-28 13:30:00,19.99,20.0,19.98,19.99,130800.0,16.6542,16.6625,16.6458,16.6542,130800.0
2010-09-28 13:35:00,19.99,20.02,19.99,20.01,173200.0,16.6542,16.6791,16.6542,16.6708,173200.0
2010-09-28 13:40:00,20.01,20.01,19.97,20.01,242400.0,16.6708,16.6708,16.6375,16.6708,242400.0
2010-09-28 13:45:00,20.01,20.01,19.98,20.0,232800.0,16.6708,16.6708,16.6458,16.6625,232800.0
2010-09-28 13:50:00,20.0,20.07,20.0,20.07,261200.0,16.6625,16.7208,16.6625,16.7208,261200.0
2010-09-28 13:55:00,20.07,20.1,20.05,20.09,198000.0,16.7208,16.7458,16.7041,16.7375,198000.0
2010-09-28 14:00:00,20.09,20.11,20.09,20.11,372800.0,16.7375,16.7541,16.7375,16.7541,372800.0
2010-09-28 14:05:00,20.1,20.14,20.09,20.14,403200.0,16.7458,16.7791,16.7375,16.7791,403200.0
2010-09-28 14:10:00,20.13,20.15,20.1,20.1,247200.0,16.7708,16.7875,16.7458,16.7458,247200.0
2010-09-28 14:15:00,20.1,20.13,20.1,20.11,174400.0,16.7458,16.7708,16.7458,16.7541,174400.0
2010-09-28 14:20:00,20.11,20.12,20.09,20.09,194400.0,16.7541,16.7625,16.7375,16.7375,194400.0
2010-09-28 14:25:00,20.09,20.1,20.08,20.08,242800.0,16.7375,16.7458,16.7291,16.7291,242800.0
2010-09-28 14:30:00,20.08,20.09,20.07,20.08,137200.0,16.7291,16.7375,16.7208,16.7291,137200.0
2010-09-28 14:35:00,20.08,20.08,20.02,20.04,648000.0,16.7291,16.7291,16.6791,16.6958,648000.0
2010-09-28 14:40:00,20.05,20.06,20.0,20.02,278400.0,16.7041,16.7125,16.6625,16.6791,278400.0
2010-09-28 14:45:00,20.01,20.01,19.96,19.99,277600.0,16.6708,16.6708,16.6292,16.6542,277600.0
2010-09-28 14:50:00,19.99,20.0,19.96,19.98,143200.0,16.6542,16.6625,16.6292,16.6458,143200.0
2010-09-28 14:55:00,19.98,20.0,19.97,20.0,162800.0,16.6458,16.6625,16.6375,16.6625,162800.0
2010-09-28 15:00:00,20.0,20.03,20.0,20.03,202400.0,16.6625,16.6875,16.6625,16.6875,202400.0
2010-09-28 15:05:00,20.03,20.06,20.02,20.06,210400.0,16.6875,16.7125,16.6791,16.7125,210400.0
2010-09-28 15:10:00,20.06,20.1,20.05,20.09,293200.0,16.7125,16.7458,16.7041,16.7375,293200.0
2010-09-28 15:15:00,20.09,20.12,20.08,20.11,339200.0,16.7375,16.7625,16.7291,16.7541,339200.0
2010-09-28 15:20:00,20.11,20.12,20.1,20.11,244800.0,16.7541,16.7625,16.7458,16.7541,244800.0
2010-09-28 15:25:00,20.12,20.14,20.11,20.13,289600.0,16.7625,16.7791,16.7541,16.7708,289600.0
2010-09-28 15:30:00,20.13,20.18,20.12,20.18,596000.0,16.7708,16.8124,16.7625,16.8124,596000.0
2010-09-28 15:35:00,20.18,20.18,20.17,20.18,324400.0,16.8124,16.8124,16.8041,16.8124,324400.0
2010-09-28 15:40:00,20.18,20.19,20.14,20.15,614000.0,16.8124,16.8208,16.7791,16.7875,614000.0
2010-09-28 15:45:00,20.15,20.18,20.14,20.17,758400.0,16.7875,16.8124,16.7791,16.8041,758400.0
2010-09-28 15:50:00,20.17,20.21,20.17,20.2,775200.0,16.8041,16.8374,16.8041,16.8291,775200.0
2010-09-28 15:55:00,20.2,20.2,20.16,20.16,1285600.0,16.8291,16.8291,16.7958,16.7958,1285600.0
2010-09-29 09:30:00,20.07,20.1,19.96,19.98,256800.0,16.7208,16.7458,16.6292,16.6458,256800.0
2010-09-29 09:35:00,19.98,20.08,19.97,20.03,367200.0,16.6458,16.7291,16.6375,16.6875,367200.0
2010-09-29 09:40:00,20.03,20.06,20.0,20.02,121600.0,16.6875,16.7125,16.6625,16.6791,121600.0
2010-09-29 09:45:00,20.03,20.04,20.0,20.02,210400.0,16.6875,16.6958,16.6625,16.6791,210400.0
2010-09-29 09:50:00,20.02,20.05,20.0,20.0,256800.0,16.6791,16.7041,16.6625,16.6625,256800.0
2010-09-29 09:55:00,20.0,20.03,19.98,20.0,134000.0,16.6625,16.6875,16.6458,16.6625,134000.0
2010-09-29 10:00:00,20.0,20.04,19.99,20.04,284800.0,16.6625,16.6958,16.6542,16.6958,284800.0
2010-09-29 10:05:00,20.04,20.06,20.03,20.04,144400.0,16.6958,16.7125,16.6875,16.6958,144400.0
2010-09-29 10:10:00,20.04,20.04,19.99,19.99,199200.0,16.6958,16.6958,16.6542,16.6542,199200.0
2010-09-29 10:15:00,19.99,20.0,19.93,19.94,288400.0,16.6542,16.6625,16.6042,16.6125,288400.0
2010-09-29 10:20:00,19.94,19.94,19.88,19.89,395200.0,16.6125,16.6125,16.5625,16.5708,395200.0
2010-09-29 10:25:00,19.88,19.93,19.87,19.93,341200.0,16.5625,16.6042,16.5542,16.6042,341200.0
2010-09-29 10:30:00,19.92,19.93,19.89,19.89,209600.0,16.5958,16.6042,16.5708,16.5708,209600.0
2010-09-29 10:35:00,19.89,19.89,19.85,19.89,268000.0,16.5708,16.5708,16.5375,16.5708,268000.0
2010-09-29 10:40:00,19.89,19.9,19.84,19.84,246000.0,16.5708,16.5792,16.5292,16.5292,246000.0
2010-09-29 10:45:00,19.84,19.86,19.83,19.86,136000.0,16.5292,16.5458,16.5209,16.5458,136000.0
2010-09-29 10:50:00,19.86,19.86,19.84,19.85,178000.0,16.5458,16.5458,16.5292,16.5375,178000.0
2010-09-29 10:55:00,19.85,19.85,19.81,19.82,200400.0,16.5375,16.5375,16.5042,16.5125,200400.0
2010-09-29 11:00:00,19.82,19.87,19.82,19.87,130400.0,16.5125,16.5542,16.5125,16.5542,130400.0
2010-09-29 11:05:00,19.87,19.92,19.87,19.89,191200.0,16.5542,16.5958,16.5542,16.5708,191200.0
2010-09-29 11:10:00,19.89,19.91,19.88,19.89,124400.0,16.5708,16.5875,16.5625,16.5708,124400.0
2010-09-29 11:15:00,19.89,19.89,19.86,19.88,128800.0,16.5708,16.5708,16.5458,16.5625,128800.0
2010-09-29 11:20:00,19.87,19.89,19.86,19.88,113600.0,16.5542,16.5708,16.5458,16.5625,113600.0
2010-09-29 11:25:00,19.88,19.91,19.88,19.89,100400.0,16.5625,16.5875,16.5625,16.5708,100400.0
2010-09-29 11:30:00,19.89,19.9,19.89,19.9,94000.0,16.5708,16.5792,16.5708,16.5792,94000.0
2010-09-29 11:35:00,19.91,19.94,19.9,19.93,138800.0,16.5875,16.6125,16.5792,16.6042,138800.0
2010-09-29 11:40:00,19.93,19.95,19.93,19.95,94800.0,16.6042,16.6208,16.6042,16.6208,94800.0
2010-09-29 11:45:00,19.95,19.96,19.92,19.94,94000.0,16.6208,16.6292,16.5958,16.6125,94000.0
2010-09-29 11:50:00,19.94,19.95,19.92,19.93,72400.0,16.6125,16.6208,16.5958,16.6042,72400.0
2010-09-29 11:55:00,19.93,19.96,19.92,19.95,140800.0,16.6042,16.6292,16.5958,16.6208,140800.0
2010-09-29 12:00:00,19.95,19.96,19.93,19.93,150800.0,16.6208,16.6292,16.6042,16.6042,150800.0
2010-09-29 12:05:00,19.93,19.96,19.93,19.96,60000.0,16.6042,16.6292,16.6042,16.6292,60000.0
2010-09-29 12:10:00,19.96,19.96,19.94,19.95,63200.0,16.6292,16.6292,16.6125,16.6208,63200.0
2010-09-29 12:15:00,19.95,19.96,19.94,19.94,81600.0,16.6208,16.6292,16.6125,16.6125,81600.0
2010-09-29 12:20:00,19.94,19.99,19.94,19.98,79200.0,16.6125,16.6542,16.6125,16.6458,79200.0
2010-09-29 12:25:00,19.98,19.98,19.96,19.96,132800.0,16.6458,16.6458,16.6292,16.6292,132800.0
2010-09-29 12:30:00,19.97,19.97,19.94,19.95,148800.0,16.6375,16.6375,16.6125,16.6208,148800.0
2010-09-29 12:35:00,19.95,19.97,19.95,19.97,107600.0,16.6208,16.6375,16.6208,16.6375,107600.0
2010-09-29 12:40:00,19.97,19.99,19.97,19.98,82000.0,16.6375,16.6542,16.6375,16.6458,82000.0
2010-09-29 12:45:00,19.98,20.0,19.97,19.99,123600.0,16.6458,16.6625,16.6375,16.6542,123600.0
2010-09-29 12:50:00,19.99,20.0,19.99,20.0,92000.0,16.6542,16.6625,16.6542,16.6625,92000.0
2010-09-29 12:55:00,20.0,20.0,19.98,19.99,102000.0,16.6625,16.6625,16.6458,16.6542,102000.0
2010-09-29 13:00:00,19.99,19.99,19.97,19.99,106400.0,16.6542,16.6542,16.6375,16.6542,106400.0
2010-09-29 13:05:00,19.98,19.98,19.94,19.94,132000.0,16.6458,16.6458,16.6125,16.6125,132000.0
2010-09-29 13:10:00,19.94,19.95,19.93,19.93,84000.0,16.6125,16.6208,16.6042,16.6042,84000.0
2010-09-29 13:15:00,19.93,19.94,19.93,19.94,87600.0,16.6042,16.6125,16.6042,16.6125,87600.0
2010-09-29 13:20:00,19.94,19.96,19.94,19.96,79600.0,16.6125,16.6292,16.6125,16.6292,79600.0
2010-09-29 13:25:00,19.96,19.96,19.95,19.96,189600.0,16.6292,16.6292,16.6208,16.6292,189600.0
2010-09-29 13:30:00,19.96,19.98,19.96,19.97,101200.0,16.6292,16.6458,16.6292,16.6375,101200.0
2010-09-29 13:35:00,19.97,19.98,19.96,19.96,199200.0,16.6375,16.6458,16.6292,16.6292,199200.0
2010-09-29 13:40:00,19.96,19.98,19.95,19.97,140400.0,16.6292,16.6458,16.6208,16.6375,140400.0
2010-09-29 13:45:00,19.98,19.99,19.96,19.98,86000.0,16.6458,16.6542,16.6292,16.6458,86000.0
2010-09-29 13:50:00,19.98,19.98,19.96,19.97,86400.0,16.6458,16.6458,16.6292,16.6375,86400.0
2010-09-29 13:55:00,19.97,20.0,19.97,19.98,110400.0,16.6375,16.6625,16.6375,16.6458,110400.0
2010-09-29 14:00:00,19.98,19.99,19.96,19.96,189200.0,16.6458,16.6542,16.6292,16.6292,189200.0
2010-09-29 14:05:00,19.96,19.97,19.95,19.97,91600.0,16.6292,16.6375,16.6208,16.6375,91600.0
2010-09-29 14:10:00,19.97,20.0,19.96,19.98,151200.0,16.6375,16.6625,16.6292,16.6458,151200.0
2010-09-29 14:15:00,19.98,19.99,19.97,19.99,84800.0,16.6458,16.6542,16.6375,16.6542,84800.0
2010-09-29 14:20:00,19.99,20.0,19.98,19.99,110800.0,16.6542,16.6625,16.6458,16.6542,110800.0
2010-09-29 14:25:00,19.98,19.99,19.96,19.96,156000.0,16.6458,16.6542,16.6292,16.6292,156000.0
2010-09-29 14:30:00,19.96,19.98,19.96,19.98,64800.0,16.6292,16.6458,16.6292,16.6458,64800.0
2010-09-29 14:35:00,19.98,19.98,19.96,19.97,94800.0,16.6458,16.6458,16.6292,16.6375,94800.0
2010-09-29 14:40:00,19.97,19.99,19.97,19.99,113600.0,16.6375,16.6542,16.6375,16.6542,113600.0
2010-09-29 14:45:00,19.99,20.0,19.98,19.99,136400.0,16.6542,16.6625,16.6458,16.6542,136400.0
2010-09-29 14:50:00,19.98,19.98,19.95,19.96,160400.0,16.6458,16.6458,16.6208,16.6292,160400.0
2010-09-29 14:55:00,19.96,19.97,19.95,19.97,104000.0,16.6292,16.6375,16.6208,16.6375,104000.0
2010-09-29 15:00:00,19.97,19.97,19.95,19.97,128400.0,16.6375,16.6375,16.6208,16.6375,128400.0
2010-09-29 15:05:00,19.96,19.97,19.95,19.96,450000.0,16.6292,16.6375,16.6208,16.6292,450000.0
2010-09-29 15:10:00,19.96,19.97,19.95,19.96,375200.0,16.6292,16.6375,16.6208,16.6292,375200.0
2010-09-29 15:15:00,19.96,19.97,19.95,19.96,518400.0,16.6292,16.6375,16.6208,16.6292,518400.0
2010-09-29 15:20:00,19.96,19.99,19.96,19.99,364400.0,16.6292,16.6542,16.6292,16.6542,364400.0
2010-09-29 15:25:00,19.99,19.99,19.97,19.98,190400.0,16.6542,16.6542,16.6375,16.6458,190400.0
2010-09-29 15:30:00,19.98,19.99,19.95,19.96,306800.0,16.6458,16.6542,16.6208,16.6292,306800.0
2010-09-29 15:35:00,19.96,19.98,19.95,19.97,271200.0,16.6292,16.6458,16.6208,16.6375,271200.0
2010-09-29 15:40:00,19.97,19.98,19.94,19.95,392800.0,16.6375,16.6458,16.6125,16.6208,392800.0
2010-09-29 15:45:00,19.95,19.99,19.95,19.99,397600.0,16.6208,16.6542,16.6208,16.6542,397600.0
2010-09-29 15:50:00,19.99,19.99,19.97,19.98,303600.0,16.6542,16.6542,16.6375,16.6458,303600.0
2010-09-29 15:55:00,19.98,19.99,19.97,19.98,448000.0,16.6458,16.6542,16.6375,16.6458,448000.0
2010-09-30 09:30:00,20.0,20.12,20.0,20.12,281600.0,16.6625,16.7625,16.6625,16.7625,281600.0
2010-09-30 09:35:00,20.1,20.13,20.07,20.12,105600.0,16.7458,16.7708,16.7208,16.7625,105600.0
2010-09-30 09:40:00,20.12,20.17,20.04,20.13,499600.0,16.7625,16.8041,16.6958,16.7708,499600.0
2010-09-30 09:45:00,20.13,20.17,20.1,20.13,162400.0,16.7708,16.8041,16.7458,16.7708,162400.0
2010-09-30 09:50:00,20.13,20.14,20.08,20.11,168000.0,16.7708,16.7791,16.7291,16.7541,168000.0
2010-09-30 09:55:00,20.11,20.17,20.1,20.14,136400.0,16.7541,16.8041,16.7458,16.7791,136400.0
2010-09-30 10:00:00,20.14,20.14,20.07,20.08,159600.0,16.7791,16.7791,16.7208,16.7291,159600.0
2010-09-30 10:05:00,20.08,20.11,20.07,20.1,78000.0,16.7291,16.7541,16.7208,16.7458,78000.0
2010-09-30 10:10:00,20.1,20.12,20.05,20.11,151200.0,16.7458,16.7625,16.7041,16.7541,151200.0
2010-09-30 10:15:00,20.12,20.16,20.11,20.14,92000.0,16.7625,16.7958,16.7541,16.7791,92000.0
2010-09-30 10:20:00,20.14,20.15,20.11,20.12,128800.0,16.7791,16.7875,16.7541,16.7625,128800.0
2010-09-30 10:25:00,20.12,20.14,20.11,20.13,159600.0,16.7625,16.7791,16.7541,16.7708,159600.0
2010-09-30 10:30:00,20.14,20.18,20.13,20.18,176800.0,16.7791,16.8124,16.7708,16.8124,176800.0
2010-09-30 10:35:00,20.18,20.2,20.15,20.16,125600.0,16.8124,16.8291,16.7875,16.7958,125600.0
2010-09-30 10:40:00,20.16,20.18,20.14,20.18,57600.0,16.7958,16.8124,16.7791,16.8124,57600.0
2010-09-30 10:45:00,20.18,20.18,20.11,20.12,129600.0,16.8124,16.8124,16.7541,16.7625,129600.0
2010-09-30 10:50:00,20.12,20.13,20.09,20.1,83200.0,16.7625,16.7708,16.7375,16.7458,83200.0
2010-09-30 10:55:00,20.08,20.09,20.06,20.06,306800.0,16.7291,16.7375,16.7125,16.7125,306800.0
2010-09-30 11:00:00,20.06,20.07,20.03,20.07,165200.0,16.7125,16.7208,16.6875,16.7208,165200.0
2010-09-30 11:05:00,20.07,20.08,20.04,20.04,128800.0,16.7208,16.7291,16.6958,16.6958,128800.0
2010-09-30 11:10:00,20.04,20.06,20.02,20.02,163600.0,16.6958,16.7125,16.6791,16.6791,163600.0
2010-09-30 11:15:00,20.02,20.02,19.97,19.99,147200.0,16.6791,16.6791,16.6375,16.6542,147200.0
2010-09-30 11:20:00,19.99,19.99,19.94,19.94,210400.0,16.6542,16.6542,16.6125,16.6125,210400.0
2010-09-30 11:25:00,19.94,19.94,19.89,19.89,244000.0,16.6125,16.6125,16.5708,16.5708,244000.0
2010-09-30 11:30:00,19.89,19.92,19.89,19.9,110800.0,16.5708,16.5958,16.5708,16.5792,110800.0
2010-09-30 11:35:00,19.9,19.93,19.88,19.93,170400.0,16.5792,16.6042,16.5625,16.6042,170400.0
2010-09-30 11:40:00,19.93,19.95,19.93,19.94,97200.0,16.6042,16.6208,16.6042,16.6125,97200.0
2010-09-30 11:45:00,19.94,19.97,19.93,19.97,161200.0,16.6125,16.6375,16.6042,16.6375,161200.0
2010-09-30 11:50:00,19.96,19.97,19.96,19.96,156000.0,16.6292,16.6375,16.6292,16.6292,156000.0
2010-09-30 11:55:00,19.96,19.98,19.93,19.94,109200.0,16.6292,16.6458,16.6042,16.6125,109200.0
2010-09-30 12:00:00,19.94,19.95,19.88,19.88,164400.0,16.6125,16.6208,16.5625,16.5625,164400.0
2010-09-30 12:05:00,19.89,19.91,19.88,19.9,77600.0,16.5708,16.5875,16.5625,16.5792,77600.0
2010-09-30 12:10:00,19.89,19.91,19.88,19.91,105600.0,16.5708,16.5875,16.5625,16.5875,105600.0
2010-09-30 12:15:00,19.91,19.93,19.9,19.92,78000.0,16.5875,16.6042,16.5792,16.5958,78000.0
2010-09-30 12:20:00,19.92,19.93,19.91,19.92,123600.0,16.5958,16.6042,16.5875,16.5958,123600.0
2010-09-30 12:25:00,19.92,19.93,19.91,19.91,48800.0,16.5958,16.6042,16.5875,16.5875,48800.0
2010-09-30 12:30:00,19.91,19.94,19.91,19.94,60800.0,16.5875,16.6125,16.5875,16.6125,60800.0
2010-09-30 12:35:00,19.94,19.96,19.93,19.95,102400.0,16.6125,16.6292,16.6042,16.6208,102400.0
2010-09-30 12:40:00,19.95,19.96,19.94,19.94,48000.0,16.6208,16.6292,16.6125,16.6125,48000.0
2010-09-30 12:45:00,19.94,19.96,19.94,19.96,62400.0,16.6125,16.6292,16.6125,16.6292,62400.0
2010-09-30 12:50:00,19.96,19.98,19.95,19.98,54800.0,16.6292,16.6458,16.6208,16.6458,54800.0
2010-09-30 12:55:00,19.98,19.99,19.97,19.98,95200.0,16.6458,16.6542,16.6375,16.6458,95200.0
2010-09-30 13:00:00,19.98,19.99,19.96,19.97,47200.0,16.6458,16.6542,16.6292,16.6375,47200.0
2010-09-30 13:05:00,19.98,19.99,19.97,19.99,40000.0,16.6458,16.6542,16.6375,16.6542,40000.0
2010-09-30 13:10:00,19.99,20.0,19.99,19.99,79600.0,16.6542,16.6625,16.6542,16.6542,79600.0
2010-09-30 13:15:00,19.99,20.0,19.98,19.99,60000.0,16.6542,16.6625,16.6458,16.6542,60000.0
2010-09-30 13:20:00,20.0,20.0,19.98,19.99,79200.0,16.6625,16.6625,16.6458,16.6542,79200.0
2010-09-30 13:25:00,19.99,20.0,19.99,20.0,76000.0,16.6542,16.6625,16.6542,16.6625,76000.0
2010-09-30 13:30:00,20.0,20.02,19.99,20.01,71200.0,16.6625,16.6791,16.6542,16.6708,71200.0
2010-09-30 13:35:00,20.01,20.02,19.99,19.99,48000.0,16.6708,16.6791,16.6542,16.6542,48000.0
2010-09-30 13:40:00,19.99,20.0,19.99,19.99,49200.0,16.6542,16.6625,16.6542,16.6542,49200.0
2010-09-30 13:45:00,19.99,20.01,19.99,20.0,48800.0,16.6542,16.6708,16.6542,16.6625,48800.0
2010-09-30 13:50:00,20.0,20.01,19.99,20.0,80000.0,16.6625,16.6708,16.6542,16.6625,80000.0
2010-09-30 13:55:00,20.0,20.01,19.99,20.01,96800.0,16.6625,16.6708,16.6542,16.6708,96800.0
2010-09-30 14:00:00,20.01,20.01,20.0,20.0,61200.0,16.6708,16.6708,16.6625,16.6625,61200.0
2010-09-30 14:05:00,20.0,20.0,19.99,20.0,56400.0,16.6625,16.6625,16.6542,16.6625,56400.0
2010-09-30 14:10:00,20.0,20.0,19.97,19.99,116800.0,16.6625,16.6625,16.6375,16.6542,116800.0
2010-09-30 14:15:00,19.99,20.0,19.98,19.99,125200.0,16.6542,16.6625,16.6458,16.6542,125200.0
2010-09-30 14:20:00,19.99,20.01,19.99,20.0,56400.0,16.6542,16.6708,16.6542,16.6625,56400.0
2010-09-30 14:25:00,20.0,20.03,20.0,20.02,58800.0,16.6625,16.6875,16.6625,16.6791,58800.0
2010-09-30 14:30:00,20.02,20.03,20.02,20.02,92400.0,16.6791,16.6875,16.6791,16.6791,92400.0
2010-09-30 14:35:00,20.02,20.04,20.01,20.01,174800.0,16.6791,16.6958,16.6708,16.6708,174800.0
2010-09-30 14:40:00,20.01,20.03,20.01,20.03,71600.0,16.6708,16.6875,16.6708,16.6875,71600.0
2010-09-30 14:45:00,20.03,20.05,20.03,20.03,154000.0,16.6875,16.7041,16.6875,16.6875,154000.0
2010-09-30 14:50:00,20.03,20.05,20.03,20.05,60400.0,16.6875,16.7041,16.6875,16.7041,60400.0
2010-09-30 14:55:00,20.05,20.06,20.04,20.04,101200.0,16.7041,16.7125,16.6958,16.6958,101200.0
2010-09-30 15:00:00,20.04,20.06,20.04,20.06,254400.0,16.6958,16.7125,16.6958,16.7125,254400.0
2010-09-30 15:05:00,20.06,20.08,20.05,20.07,156400.0,16.7125,16.7291,16.7041,16.7208,156400.0
2010-09-30 15:10:00,20.07,20.07,20.05,20.05,243600.0,16.7208,16.7208,16.7041,16.7041,243600.0
2010-09-30 15:15:00,20.05,20.06,20.03,20.06,318400.0,16.7041,16.7125,16.6875,16.7125,318400.0
2010-09-30 15:20:00,20.06,20.07,20.05,20.07,170000.0,16.7125,16.7208,16.7041,16.7208,170000.0
2010-09-30 15:25:00,20.06,20.08,20.06,20.07,154400.0,16.7125,16.7291,16.7125,16.7208,154400.0
2010-09-30 15:30:00,20.07,20.09,20.06,20.06,416800.0,16.7208,16.7375,16.7125,16.7125,416800.0
2010-09-30 15:35:00,20.06,20.06,20.05,20.05,217600.0,16.7125,16.7125,16.7041,16.7041,217600.0
2010-09-30 15:40:00,20.06,20.08,20.05,20.06,330400.0,16.7125,16.7291,16.7041,16.7125,330400.0
2010-09-30 15:45:00,20.07,20.08,20.04,20.06,626000.0,16.7208,16.7291,16.6958,16.7125,626000.0
2010-09-30 15:50:00,20.06,20.08,20.06,20.07,441600.0,16.7125,16.7291,16.7125,16.7208,441600.0
2010-09-30 15:55:00,20.07,20.07,20.04,20.04,727200.0,16.7208,16.7208,16.6958,16.6958,727200.0
2010-10-01 09:30:00,20.2,20.24,20.14,20.23,412800.0,16.8291,16.8624,16.7791,16.8541,412800.0
2010-10-01 09:35:00,20.22,20.22,20.17,20.17,111600.0,16.8458,16.8458,16.8041,16.8041,111600.0
2010-10-01 09:40:00,20.17,20.21,20.15,20.2,230000.0,16.8041,16.8374,16.7875,16.8291,230000.0
2010-10-01 09:45:00,20.2,20.21,20.17,20.18,144800.0,16.8291,16.8374,16.8041,16.8124,144800.0
2010-10-01 09:50:00,20.18,20.2,20.18,20.19,146400.0,16.8124,16.8291,16.8124,16.8208,146400.0
2010-10-01 09:55:00,20.19,20.22,20.18,20.19,263200.0,16.8208,16.8458,16.8124,16.8208,263200.0
2010-10-01 10:00:00,20.18,20.22,20.13,20.15,411200.0,16.8124,16.8458,16.7708,16.7875,411200.0
2010-10-01 10:05:00,20.14,20.16,20.11,20.11,388000.0,16.7791,16.7958,16.7541,16.7541,388000.0
2010-10-01 10:10:00,20.11,20.17,20.11,20.16,160000.0,16.7541,16.8041,16.7541,16.7958,160000.0
2010-10-01 10:15:00,20.16,20.17,20.14,20.14,134800.0,16.7958,16.8041,16.7791,16.7791,134800.0
2010-10-01 10:20:00,20.14,20.14,20.04,20.04,140400.0,16.7791,16.7791,16.6958,16.6958,140400.0
2010-10-01 10:25:00,20.04,20.05,19.98,20.01,152000.0,16.6958,16.7041,16.6458,16.6708,152000.0
2010-10-01 10:30:00,20.01,20.01,19.98,19.99,226800.0,16.6708,16.6708,16.6458,16.6542,226800.0
2010-10-01 10:35:00,19.99,19.99,19.96,19.99,124400.0,16.6542,16.6542,16.6292,16.6542,124400.0
2010-10-01 10:40:00,19.99,20.0,19.97,19.99,124400.0,16.6542,16.6625,16.6375,16.6542,124400.0
2010-10-01 10:45:00,19.99,20.01,19.99,20.0,118000.0,16.6542,16.6708,16.6542,16.6625,118000.0
2010-10-01 10:50:00,20.0,20.04,20.0,20.04,131200.0,16.6625,16.6958,16.6625,16.6958,131200.0
2010-10-01 10:55:00,20.03,20.06,20.02,20.04,93200.0,16.6875,16.7125,16.6791,16.6958,93200.0
2010-10-01 11:00:00,20.04,20.06,20.01,20.03,122400.0,16.6958,16.7125,16.6708,16.6875,122400.0
2010-10-01 11:05:00,20.03,20.09,20.01,20.09,235600.0,16.6875,16.7375,16.6708,16.7375,235600.0
2010-10-01 11:10:00,20.09,20.09,20.04,20.04,162400.0,16.7375,16.7375,16.6958,16.6958,162400.0
2010-10-01 11:15:00,20.05,20.08,20.04,20.06,192800.0,16.7041,16.7291,16.6958,16.7125,192800.0
2010-10-01 11:20:00,20.06,20.07,20.04,20.04,200400.0,16.7125,16.7208,16.6958,16.6958,200400.0
2010-10-01 11:25:00,20.04,20.05,20.02,20.03,190800.0,16.6958,16.7041,16.6791,16.6875,190800.0
2010-10-01 11:30:00,20.03,20.05,20.03,20.04,502000.0,16.6875,16.7041,16.6875,16.6958,502000.0
2010-10-01 11:35:00,20.04,20.07,20.04,20.07,376800.0,16.6958,16.7208,16.6958,16.7208,376800.0
2010-10-01 11:40:00,20.07,20.11,20.07,20.1,162000.0,16.7208,16.7541,16.7208,16.7458,162000.0
2010-10-01 11:45:00,20.1,20.12,20.1,20.11,64000.0,16.7458,16.7625,16.7458,16.7541,64000.0
2010-10-01 11:50:00,20.11,20.12,20.1,20.1,106000.0,16.7541,16.7625,16.7458,16.7458,106000.0
2010-10-01 11:55:00,20.1,20.13,20.1,20.13,63600.0,16.7458,16.7708,16.7458,16.7708,63600.0
2010-10-01 12:00:00,20.13,20.13,20.11,20.13,133200.0,16.7708,16.7708,16.7541,16.7708,133200.0
2010-10-01 12:05:00,20.13,20.13,20.12,20.12,119600.0,16.7708,16.7708,16.7625,16.7625,119600.0
2010-10-01 12:10:00,20.12,20.13,20.11,20.11,199600.0,16.7625,16.7708,16.7541,16.7541,199600.0
2010-10-01 12:15:00,20.11,20.11,20.1,20.11,101600.0,16.7541,16.7541,16.7458,16.7541,101600.0
2010-10-01 12:20:00,20.11,20.13,20.1,20.13,118800.0,16.7541,16.7708,16.7458,16.7708,118800.0
2010-10-01 12:25:00,20.13,20.14,20.12,20.13,122400.0,16.7708,16.7791,16.7625,16.7708,122400.0
2010-10-01 12:30:00,20.13,20.13,20.12,20.13,382800.0,16.7708,16.7708,16.7625,16.7708,382800.0
2010-10-01 12:35:00,20.12,20.13,20.1,20.1,116000.0,16.7625,16.7708,16.7458,16.7458,116000.0
2010-10-01 12:40:00,20.1,20.11,20.09,20.1,68400.0,16.7458,16.7541,16.7375,16.7458,68400.0
2010-10-01 12:45:00,20.1,20.1,20.09,20.1,82800.0,16.7458,16.7458,16.7375,16.7458,82800.0
2010-10-01 12:50:00,20.11,20.13,20.1,20.12,98000.0,16.7541,16.7708,16.7458,16.7625,98000.0
2010-10-01 12:55:00,20.12,20.12,20.1,20.11,54000.0,16.7625,16.7625,16.7458,16.7541,54000.0
2010-10-01 13:00:00,20.11,20.12,20.11,20.11,92000.0,16.7541,16.7625,16.7541,16.7541,92000.0
2010-10-01 13:05:00,20.11,20.13,20.11,20.13,120800.0,16.7541,16.7708,16.7541,16.7708,120800.0
2010-10-01 13:10:00,20.13,20.15,20.12,20.14,148400.0,16.7708,16.7875,16.7625,16.7791,148400.0
2010-10-01 13:15:00,20.14,20.15,20.14,20.14,88400.0,16.7791,16.7875,16.7791,16.7791,88400.0
2010-10-01 13:20:00,20.14,20.15,20.14,20.15,70800.0,16.7791,16.7875,16.7791,16.7875,70800.0
2010-10-01 13:25:00,20.15,20.16,20.14,20.15,266000.0,16.7875,16.7958,16.7791,16.7875,266000.0
2010-10-01 13:30:00,20.14,20.15,20.11,20.11,72800.0,16.7791,16.7875,16.7541,16.7541,72800.0
2010-10-01 13:35:00,20.11,20.11,20.08,20.08,66800.0,16.7541,16.7541,16.7291,16.7291,66800.0
2010-10-01 13:40:00,20.08,20.08,20.05,20.08,170400.0,16.7291,16.7291,16.7041,16.7291,170400.0
2010-10-01 13:45:00,20.07,20.07,20.05,20.06,84800.0,16.7208,16.7208,16.7041,16.7125,84800.0
2010-10-01 13:50:00,20.06,20.09,20.06,20.09,122800.0,16.7125,16.7375,16.7125,16.7375,122800.0
2010-10-01 13:55:00,20.09,20.1,20.06,20.07,131600.0,16.7375,16.7458,16.7125,16.7208,131600.0
2010-10-01 14:00:00,20.07,20.1,20.07,20.1,105600.0,16.7208,16.7458,16.7208,16.7458,105600.0
2010-10-01 14:05:00,20.1,20.1,20.08,20.09,64000.0,16.7458,16.7458,16.7291,16.7375,64000.0
2010-10-01 14:10:00,20.08,20.1,20.08,20.1,54400.0,16.7291,16.7458,16.7291,16.7458,54400.0
2010-10-01 14:15:00,20.1,20.12,20.09,20.11,114800.0,16.7458,16.7625,16.7375,16.7541,114800.0
2010-10-01 14:20:00,20.11,20.13,20.09,20.1,233200.0,16.7541,16.7708,16.7375,16.7458,233200.0
2010-10-01 14:25:00,20.1,20.14,20.09,20.13,258800.0,16.7458,16.7791,16.7375,16.7708,258800.0
2010-10-01 14:30:00,20.13,20.14,20.11,20.11,113600.0,16.7708,16.7791,16.7541,16.7541,113600.0
2010-10-01 14:35:00,20.11,20.15,20.11,20.13,134400.0,16.7541,16.7875,16.7541,16.7708,134400.0
2010-10-01 14:40:00,20.13,20.13,20.12,20.12,113200.0,16.7708,16.7708,16.7625,16.7625,113200.0
2010-10-01 14:45:00,20.12,20.13,20.11,20.11,132000.0,16.7625,16.7708,16.7541,16.7541,132000.0
2010-10-01 14:50:00,20.11,20.11,20.1,20.1,107600.0,16.7541,16.7541,16.7458,16.7458,107600.0
2010-10-01 14:55:00,20.1,20.11,20.09,20.1,96000.0,16.7458,16.7541,16.7375,16.7458,96000.0
2010-10-01 15:00:00,20.1,20.11,20.08,20.09,181200.0,16.7458,16.7541,16.7291,16.7375,181200.0
2010-10-01 15:05:00,20.09,20.11,20.08,20.09,218000.0,16.7375,16.7541,16.7291,16.7375,218000.0
2010-10-01 15:10:00,20.09,20.1,20.07,20.09,262400.0,16.7375,16.7458,16.7208,16.7375,262400.0
2010-10-01 15:15:00,20.09,20.1,20.08,20.08,202800.0,16.7375,16.7458,16.7291,16.7291,202800.0
2010-10-01 15:20:00,20.09,20.09,20.07,20.08,173200.0,16.7375,16.7375,16.7208,16.7291,173200.0
2010-10-01 15:25:00,20.08,20.08,20.04,20.04,280400.0,16.7291,16.7291,16.6958,16.6958,280400.0
2010-10-01 15:30:00,20.04,20.07,20.03,20.07,235200.0,16.6958,16.7208,16.6875,16.7208,235200.0
2010-10-01 15:35:00,20.07,20.09,20.06,20.08,203200.0,16.7208,16.7375,16.7125,16.7291,203200.0
2010-10-01 15:40:00,20.08,20.09,20.04,20.05,319200.0,16.7291,16.7375,16.6958,16.7041,319200.0
2010-10-01 15:45:00,20.05,20.07,20.04,20.05,434800.0,16.7041,16.7208,16.6958,16.7041,434800.0
2010-10-01 15:50:00,20.05,20.08,20.05,20.05,368800.0,16.7041,16.7291,16.7041,16.7041,368800.0
2010-10-01 15:55:00,20.05,20.07,20.04,20.07,343600.0,16.7041,16.7208,16.6958,16.7208,343600.0
2010-10-04 09:30:00,19.98,20.06,19.89,20.06,305600.0,16.6458,16.7125,16.5708,16.7125,305600.0
2010-10-04 09:35:00,20.06,20.06,20.02,20.05,116400.0,16.7125,16.7125,16.6791,16.7041,116400.0
2010-10-04 09:40:00,20.03,20.07,20.01,20.07,165200.0,16.6875,16.7208,16.6708,16.7208,165200.0
2010-10-04 09:45:00,20.07,20.07,20.01,20.02,110000.0,16.7208,16.7208,16.6708,16.6791,110000.0
2010-10-04 09:50:00,20.02,20.03,19.97,19.97,172800.0,16.6791,16.6875,16.6375,16.6375,172800.0
2010-10-04 09:55:00,19.98,19.98,19.94,19.94,118000.0,16.6458,16.6458,16.6125,16.6125,118000.0
2010-10-04 10:00:00,19.95,19.98,19.9,19.98,196000.0,16.6208,16.6458,16.5792,16.6458,196000.0
2010-10-04 10:05:00,19.97,20.04,19.96,20.02,224000.0,16.6375,16.6958,16.6292,16.6791,224000.0
2010-10-04 10:10:00,20.02,20.04,19.97,19.99,101200.0,16.6791,16.6958,16.6375,16.6542,101200.0
2010-10-04 10:15:00,19.99,20.03,19.99,20.01,58000.0,16.6542,16.6875,16.6542,16.6708,58000.0
2010-10-04 10:20:00,20.01,20.03,20.0,20.02,88800.0,16.6708,16.6875,16.6625,16.6791,88800.0
2010-10-04 10:25:00,20.02,20.03,20.0,20.01,35600.0,16.6791,16.6875,16.6625,16.6708,35600.0
2010-10-04 10:30:00,20.01,20.03,20.01,20.02,104800.0,16.6708,16.6875,16.6708,16.6791,104800.0
2010-10-04 10:35:00,20.02,20.02,19.98,19.98,182400.0,16.6791,16.6791,16.6458,16.6458,182400.0
2010-10-04 10:40:00,19.99,19.99,19.97,19.98,226400.0,16.6542,16.6542,16.6375,16.6458,226400.0
2010-10-04 10:45:00,19.98,20.0,19.98,19.99,152400.0,16.6458,16.6625,16.6458,16.6542,152400.0
2010-10-04 10:50:00,19.99,20.0,19.98,19.98,87600.0,16.6542,16.6625,16.6458,16.6458,87600.0
2010-10-04 10:55:00,19.98,20.0,19.96,20.0,372800.0,16.6458,16.6625,16.6292,16.6625,372800.0
2010-10-04 11:00:00,20.0,20.0,19.97,19.98,210400.0,16.6625,16.6625,16.6375,16.6458,210400.0
2010-10-04 11:05:00,19.98,19.98,19.94,19.95,274400.0,16.6458,16.6458,16.6125,16.6208,274400.0
2010-10-04 11:10:00,19.95,19.96,19.92,19.93,153200.0,16.6208,16.6292,16.5958,16.6042,153200.0
2010-10-04 11:15:00,19.93,19.94,19.9,19.94,134000.0,16.6042,16.6125,16.5792,16.6125,134000.0
2010-10-04 11:20:00,19.94,19.94,19.87,19.87,145200.0,16.6125,16.6125,16.5542,16.5542,145200.0
2010-10-04 11:25:00,19.87,19.89,19.86,19.88,95200.0,16.5542,16.5708,16.5458,16.5625,95200.0
2010-10-04 11:30:00,19.87,19.87,19.84,19.86,125200.0,16.5542,16.5542,16.5292,16.5458,125200.0
2010-10-04 11:35:00,19.86,19.87,19.84,19.87,114800.0,16.5458,16.5542,16.5292,16.5542,114800.0
2010-10-04 11:40:00,19.87,19.87,19.85,19.86,36400.0,16.5542,16.5542,16.5375,16.5458,36400.0
2010-10-04 11:45:00,19.86,19.88,19.85,19.86,72400.0,16.5458,16.5625,16.5375,16.5458,72400.0
2010-10-04 11:50:00,19.86,19.87,19.82,19.83,111600.0,16.5458,16.5542,16.5125,16.5209,111600.0
2010-10-04 11:55:00,19.83,19.85,19.8,19.81,138800.0,16.5209,16.5375,16.4959,16.5042,138800.0
2010-10-04 12:00:00,19.81,19.82,19.77,19.8,95200.0,16.5042,16.5125,16.4709,16.4959,95200.0
2010-10-04 12:05:00,19.8,19.81,19.76,19.78,102000.0,16.4959,16.5042,16.4625,16.4792,102000.0
2010-10-04 12:10:00,19.78,19.8,19.77,19.79,75600.0,16.4792,16.4959,16.4709,16.4875,75600.0
2010-10-04 12:15:00,19.8,19.83,19.79,19.83,51600.0,16.4959,16.5209,16.4875,16.5209,51600.0
2010-10-04 12:20:00,19.83,19.84,19.82,19.83,46400.0,16.5209,16.5292,16.5125,16.5209,46400.0
2010-10-04 12:25:00,19.83,19.83,19.82,19.83,31600.0,16.5209,16.5209,16.5125,16.5209,31600.0
2010-10-04 12:30:00,19.83,19.84,19.82,19.82,38800.0,16.5209,16.5292,16.5125,16.5125,38800.0
2010-10-04 12:35:00,19.82,19.83,19.81,19.83,49200.0,16.5125,16.5209,16.5042,16.5209,49200.0
2010-10-04 12:40:00,19.84,19.84,19.81,19.82,42800.0,16.5292,16.5292,16.5042,16.5125,42800.0
2010-10-04 12:45:00,19.83,19.84,19.81,19.83,69600.0,16.5209,16.5292,16.5042,16.5209,69600.0
2010-10-04 12:50:00,19.83,19.86,19.83,19.86,157600.0,16.5209,16.5458,16.5209,16.5458,157600.0
2010-10-04 12:55:00,19.86,19.88,19.85,19.88,54000.0,16.5458,16.5625,16.5375,16.5625,54000.0
2010-10-04 13:00:00,19.88,19.89,19.86,19.89,73600.0,16.5625,16.5708,16.5458,16.5708,73600.0
2010-10-04 13:05:00,19.89,19.89,19.87,19.88,84800.0,16.5708,16.5708,16.5542,16.5625,84800.0
2010-10-04 13:10:00,19.88,19.89,19.88,19.89,62400.0,16.5625,16.5708,16.5625,16.5708,62400.0
2010-10-04 13:15:00,19.89,19.89,19.88,19.88,30800.0,16.5708,16.5708,16.5625,16.5625,30800.0
2010-10-04 13:20:00,19.88,19.91,19.88,19.91,76000.0,16.5625,16.5875,16.5625,16.5875,76000.0
2010-10-04 13:25:00,19.91,19.92,19.9,19.9,81200.0,16.5875,16.5958,16.5792,16.5792,81200.0
2010-10-04 13:30:00,19.9,19.9,19.86,19.87,60000.0,16.5792,16.5792,16.5458,16.5542,60000.0
2010-10-04 13:35:00,19.87,19.87,19.85,19.85,54800.0,16.5542,16.5542,16.5375,16.5375,54800.0
2010-10-04 13:40:00,19.86,19.89,19.85,19.88,165200.0,16.5458,16.5708,16.5375,16.5625,165200.0
2010-10-04 13:45:00,19.88,19.89,19.88,19.89,31200.0,16.5625,16.5708,16.5625,16.5708,31200.0
2010-10-04 13:50:00,19.89,19.9,19.88,19.89,33200.0,16.5708,16.5792,16.5625,16.5708,33200.0
2010-10-04 13:55:00,19.89,19.9,19.88,19.9,42000.0,16.5708,16.5792,16.5625,16.5792,42000.0
2010-10-04 14:00:00,19.9,19.91,19.88,19.88,84800.0,16.5792,16.5875,16.5625,16.5625,84800.0
2010-10-04 14:05:00,19.88,19.9,19.88,19.89,64800.0,16.5625,16.5792,16.5625,16.5708,64800.0
2010-10-04 14:10:00,19.88,19.9,19.87,19.88,100400.0,16.5625,16.5792,16.5542,16.5625,100400.0
2010-10-04 14:15:00,19.88,19.88,19.87,19.88,64000.0,16.5625,16.5625,16.5542,16.5625,64000.0
2010-10-04 14:20:00,19.88,19.89,19.86,19.87,322800.0,16.5625,16.5708,16.5458,16.5542,322800.0
2010-10-04 14:25:00,19.87,19.87,19.85,19.86,75200.0,16.5542,16.5542,16.5375,16.5458,75200.0
2010-10-04 14:30:00,19.86,19.87,19.84,19.86,126400.0,16.5458,16.5542,16.5292,16.5458,126400.0
2010-10-04 14:35:00,19.86,19.89,19.85,19.89,120400.0,16.5458,16.5708,16.5375,16.5708,120400.0
2010-10-04 14:40:00,19.89,19.9,19.89,19.89,75600.0,16.5708,16.5792,16.5708,16.5708,75600.0
2010-10-04 14:45:00,19.9,19.91,19.9,19.9,64800.0,16.5792,16.5875,16.5792,16.5792,64800.0
2010-10-04 14:50:00,19.9,19.91,19.9,19.91,51600.0,16.5792,16.5875,16.5792,16.5875,51600.0
2010-10-04 14:55:00,19.91,19.91,19.89,19.9,72400.0,16.5875,16.5875,16.5708,16.5792,72400.0
2010-10-04 15:00:00,19.9,19.93,19.89,19.93,130000.0,16.5792,16.6042,16.5708,16.6042,130000.0
2010-10-04 15:05:00,19.93,19.94,19.91,19.92,87200.0,16.6042,16.6125,16.5875,16.5958,87200.0
2010-10-04 15:10:00,19.92,19.93,19.91,19.91,136400.0,16.5958,16.6042,16.5875,16.5875,136400.0
2010-10-04 15:15:00,19.91,19.92,19.89,19.92,170800.0,16.5875,16.5958,16.5708,16.5958,170800.0
2010-10-04 15:20:00,19.92,19.97,19.91,19.96,383600.0,16.5958,16.6375,16.5875,16.6292,383600.0
2010-10-04 15:25:00,19.97,19.98,19.96,19.98,298000.0,16.6375,16.6458,16.6292,16.6458,298000.0
2010-10-04 15:30:00,19.98,19.98,19.96,19.96,213600.0,16.6458,16.6458,16.6292,16.6292,213600.0
2010-10-04 15:35:00,19.96,19.97,19.94,19.95,194800.0,16.6292,16.6375,16.6125,16.6208,194800.0
2010-10-04 15:40:00,19.94,19.97,19.94,19.96,184000.0,16.6125,16.6375,16.6125,16.6292,184000.0
2010-10-04 15:45:00,19.96,19.97,19.94,19.95,212800.0,16.6292,16.6375,16.6125,16.6208,212800.0
2010-10-04 15:50:00,19.95,19.96,19.94,19.96,230000.0,16.6208,16.6292,16.6125,16.6292,230000.0
2010-10-04 15:55:00,19.96,19.98,19.95,19.97,344400.0,16.6292,16.6458,16.6208,16.6375,344400.0
2010-10-05 09:30:00,20.15,20.16,20.07,20.16,202800.0,16.7875,16.7958,16.7208,16.7958,202800.0
2010-10-05 09:35:00,20.16,20.18,20.12,20.16,169600.0,16.7958,16.8124,16.7625,16.7958,169600.0
2010-10-05 09:40:00,20.15,20.2,20.12,20.2,148400.0,16.7875,16.8291,16.7625,16.8291,148400.0
2010-10-05 09:45:00,20.2,20.21,20.14,20.16,111600.0,16.8291,16.8374,16.7791,16.7958,111600.0
2010-10-05 09:50:00,20.16,20.19,20.16,20.18,73200.0,16.7958,16.8208,16.7958,16.8124,73200.0
2010-10-05 09:55:00,20.18,20.23,20.18,20.22,548400.0,16.8124,16.8541,16.8124,16.8458,548400.0
2010-10-05 10:00:00,20.22,20.24,20.15,20.23,576400.0,16.8458,16.8624,16.7875,16.8541,576400.0
2010-10-05 10:05:00,20.23,20.24,20.21,20.21,249200.0,16.8541,16.8624,16.8374,16.8374,249200.0
2010-10-05 10:10:00,20.21,20.23,20.21,20.22,125600.0,16.8374,16.8541,16.8374,16.8458,125600.0
2010-10-05 10:15:00,20.22,20.23,20.21,20.22,107200.0,16.8458,16.8541,16.8374,16.8458,107200.0
2010-10-05 10:20:00,20.22,20.23,20.2,20.21,98800.0,16.8458,16.8541,16.8291,16.8374,98800.0
2010-10-05 10:25:00,20.22,20.23,20.2,20.22,190400.0,16.8458,16.8541,16.8291,16.8458,190400.0
2010-10-05 10:30:00,20.22,20.25,20.22,20.24,349600.0,16.8458,16.8708,16.8458,16.8624,349600.0
2010-10-05 10:35:00,20.24,20.26,20.23,20.24,522800.0,16.8624,16.8791,16.8541,16.8624,522800.0
2010-10-05 10:40:00,20.24,20.25,20.24,20.25,142000.0,16.8624,16.8708,16.8624,16.8708,142000.0
2010-10-05 10:45:00,20.25,20.26,20.22,20.24,150000.0,16.8708,16.8791,16.8458,16.8624,150000.0
2010-10-05 10:50:00,20.24,20.28,20.24,20.26,178800.0,16.8624,16.8958,16.8624,16.8791,178800.0
2010-10-05 10:55:00,20.26,20.28,20.24,20.26,164800.0,16.8791,16.8958,16.8624,16.8791,164800.0
2010-10-05 11:00:00,20.27,20.28,20.26,20.28,164000.0,16.8874,16.8958,16.8791,16.8958,164000.0
2010-10-05 11:05:00,20.28,20.29,20.27,20.28,202400.0,16.8958,16.9041,16.8874,16.8958,202400.0
2010-10-05 11:10:00,20.27,20.28,20.26,20.28,84400.0,16.8874,16.8958,16.8791,16.8958,84400.0
2010-10-05 11:15:00,20.28,20.29,20.27,20.28,54800.0,16.8958,16.9041,16.8874,16.8958,54800.0
2010-10-05 11:20:00,20.28,20.28,20.26,20.26,70800.0,16.8958,16.8958,16.8791,16.8791,70800.0
2010-10-05 11:25:00,20.27,20.27,20.25,20.27,82800.0,16.8874,16.8874,16.8708,16.8874,82800.0
2010-10-05 11:30:00,20.27,20.29,20.26,20.28,204400.0,16.8874,16.9041,16.8791,16.8958,204400.0
2010-10-05 11:35:00,20.28,20.31,20.28,20.31,267600.0,16.8958,16.9208,16.8958,16.9208,267600.0
2010-10-05 11:40:00,20.31,20.35,20.31,20.34,126000.0,16.9208,16.9541,16.9208,16.9457,126000.0
2010-10-05 11:45:00,20.34,20.34,20.3,20.32,84400.0,16.9457,16.9457,16.9124,16.9291,84400.0
2010-10-05 11:50:00,20.31,20.34,20.31,20.34,90400.0,16.9208,16.9457,16.9208,16.9457,90400.0
2010-10-05 11:55:00,20.34,20.34,20.33,20.33,142800.0,16.9457,16.9457,16.9374,16.9374,142800.0
2010-10-05 12:00:00,20.32,20.33,20.32,20.32,59200.0,16.9291,16.9374,16.9291,16.9291,59200.0
2010-10-05 12:05:00,20.32,20.32,20.31,20.32,45600.0,16.9291,16.9291,16.9208,16.9291,45600.0
2010-10-05 12:10:00,20.32,20.34,20.32,20.33,45600.0,16.9291,16.9457,16.9291,16.9374,45600.0
2010-10-05 12:15:00,20.33,20.34,20.32,20.33,48000.0,16.9374,16.9457,16.9291,16.9374,48000.0
2010-10-05 12:20:00,20.33,20.33,20.31,20.32,59200.0,16.9374,16.9374,16.9208,16.9291,59200.0
2010-10-05 12:25:00,20.32,20.34,20.32,20.33,33600.0,16.9291,16.9457,16.9291,16.9374,33600.0
2010-10-05 12:30:00,20.33,20.34,20.33,20.33,48400.0,16.9374,16.9457,16.9374,16.9374,48400.0
2010-10-05 12:35:00,20.33,20.34,20.32,20.33,47600.0,16.9374,16.9457,16.9291,16.9374,47600.0
2010-10-05 12:40:00,20.33,20.33,20.32,20.32,41200.0,16.9374,16.9374,16.9291,16.9291,41200.0
2010-10-05 12:45:00,20.32,20.33,20.31,20.32,48000.0,16.9291,16.9374,16.9208,16.9291,48000.0
2010-10-05 12:50:00,20.31,20.33,20.31,20.33,61600.0,16.9208,16.9374,16.9208,16.9374,61600.0
2010-10-05 12:55:00,20.33,20.34,20.32,20.33,57200.0,16.9374,16.9457,16.9291,16.9374,57200.0
2010-10-05 13:00:00,20.34,20.34,20.33,20.34,61600.0,16.9457,16.9457,16.9374,16.9457,61600.0
2010-10-05 13:05:00,20.34,20.35,20.33,20.35,68800.0,16.9457,16.9541,16.9374,16.9541,68800.0
2010-10-05 13:10:00,20.34,20.37,20.34,20.36,200000.0,16.9457,16.9707,16.9457,16.9624,200000.0
2010-10-05 13:15:00,20.36,20.37,20.35,20.35,119600.0,16.9624,16.9707,16.9541,16.9541,119600.0
2010-10-05 13:20:00,20.35,20.37,20.34,20.35,63600.0,16.9541,16.9707,16.9457,16.9541,63600.0
2010-10-05 13:25:00,20.35,20.36,20.34,20.36,79600.0,16.9541,16.9624,16.9457,16.9624,79600.0
2010-10-05 13:30:00,20.36,20.36,20.35,20.36,70000.0,16.9624,16.9624,16.9541,16.9624,70000.0
2010-10-05 13:35:00,20.36,20.36,20.33,20.33,68800.0,16.9624,16.9624,16.9374,16.9374,68800.0
2010-10-05 13:40:00,20.33,20.34,20.33,20.33,66400.0,16.9374,16.9457,16.9374,16.9374,66400.0
2010-10-05 13:45:00,20.34,20.34,20.3,20.31,65200.0,16.9457,16.9457,16.9124,16.9208,65200.0
2010-10-05 13:50:00,20.31,20.32,20.3,20.31,118400.0,16.9208,16.9291,16.9124,16.9208,118400.0
2010-10-05 13:55:00,20.32,20.33,20.31,20.32,86800.0,16.9291,16.9374,16.9208,16.9291,86800.0
2010-10-05 14:00:00,20.32,20.35,20.32,20.34,128400.0,16.9291,16.9541,16.9291,16.9457,128400.0
2010-10-05 14:05:00,20.34,20.35,20.34,20.35,93600.0,16.9457,16.9541,16.9457,16.9541,93600.0
2010-10-05 14:10:00,20.35,20.36,20.35,20.36,178400.0,16.9541,16.9624,16.9541,16.9624,178400.0
2010-10-05 14:15:00,20.36,20.36,20.35,20.35,71200.0,16.9624,16.9624,16.9541,16.9541,71200.0
2010-10-05 14:20:00,20.35,20.36,20.34,20.35,99600.0,16.9541,16.9624,16.9457,16.9541,99600.0
2010-10-05 14:25:00,20.35,20.35,20.32,20.34,98400.0,16.9541,16.9541,16.9291,16.9457,98400.0
2010-10-05 14:30:00,20.34,20.36,20.33,20.33,173200.0,16.9457,16.9624,16.9374,16.9374,173200.0
2010-10-05 14:35:00,20.33,20.34,20.3,20.31,156000.0,16.9374,16.9457,16.9124,16.9208,156000.0
2010-10-05 14:40:00,20.31,20.32,20.31,20.32,140400.0,16.9208,16.9291,16.9208,16.9291,140400.0
2010-10-05 14:45:00,20.32,20.32,20.3,20.3,121200.0,16.9291,16.9291,16.9124,16.9124,121200.0
2010-10-05 14:50:00,20.3,20.3,20.29,20.29,217200.0,16.9124,16.9124,16.9041,16.9041,217200.0
2010-10-05 14:55:00,20.3,20.32,20.29,20.31,207600.0,16.9124,16.9291,16.9041,16.9208,207600.0
2010-10-05 15:00:00,20.32,20.33,20.31,20.32,133200.0,16.9291,16.9374,16.9208,16.9291,133200.0
2010-10-05 15:05:00,20.32,20.33,20.3,20.33,128800.0,16.9291,16.9374,16.9124,16.9374,128800.0
2010-10-05 15:10:00,20.33,20.35,20.32,20.34,95600.0,16.9374,16.9541,16.9291,16.9457,95600.0
2010-10-05 15:15:00,20.34,20.36,20.32,20.32,245200.0,16.9457,16.9624,16.9291,16.9291,245200.0
2010-10-05 15:20:00,20.32,20.35,20.32,20.34,175600.0,16.9291,16.9541,16.9291,16.9457,175600.0
2010-10-05 15:25:00,20.34,20.36,20.34,20.35,118400.0,16.9457,16.9624,16.9457,16.9541,118400.0
2010-10-05 15:30:00,20.35,20.35,20.33,20.34,151600.0,16.9541,16.9541,16.9374,16.9457,151600.0
2010-10-05 15:35:00,20.34,20.34,20.33,20.33,120000.0,16.9457,16.9457,16.9374,16.9374,120000.0
2010-10-05 15:40:00,20.33,20.33,20.3,20.31,388800.0,16.9374,16.9374,16.9124,16.9208,388800.0
2010-10-05 15:45:00,20.31,20.31,20.28,20.28,564000.0,16.9208,16.9208,16.8958,16.8958,564000.0
2010-10-05 15:50:00,20.28,20.32,20.28,20.31,511200.0,16.8958,16.9291,16.8958,16.9208,511200.0
2010-10-05 15:55:00,20.31,20.32,20.31,20.31,748000.0,16.9208,16.9291,16.9208,16.9208,748000.0
2010-10-06 09:30:00,20.26,20.31,20.24,20.28,177600.0,16.8791,16.9208,16.8624,16.8958,177600.0
2010-10-06 09:35:00,20.29,20.29,20.25,20.26,64800.0,16.9041,16.9041,16.8708,16.8791,64800.0
2010-10-06 09:40:00,20.27,20.29,20.23,20.27,90000.0,16.8874,16.9041,16.8541,16.8874,90000.0
2010-10-06 09:45:00,20.28,20.29,20.24,20.25,139600.0,16.8958,16.9041,16.8624,16.8708,139600.0
2010-10-06 09:50:00,20.25,20.27,20.25,20.25,124400.0,16.8708,16.8874,16.8708,16.8708,124400.0
2010-10-06 09:55:00,20.25,20.28,20.24,20.25,138000.0,16.8708,16.8958,16.8624,16.8708,138000.0
2010-10-06 10:00:00,20.25,20.29,20.25,20.28,119600.0,16.8708,16.9041,16.8708,16.8958,119600.0
2010-10-06 10:05:00,20.28,20.29,20.25,20.25,104400.0,16.8958,16.9041,16.8708,16.8708,104400.0
2010-10-06 10:10:00,20.25,20.27,20.25,20.26,93600.0,16.8708,16.8874,16.8708,16.8791,93600.0
2010-10-06 10:15:00,20.26,20.27,20.22,20.24,156800.0,16.8791,16.8874,16.8458,16.8624,156800.0
2010-10-06 10:20:00,20.24,20.25,20.23,20.24,101200.0,16.8624,16.8708,16.8541,16.8624,101200.0
2010-10-06 10:25:00,20.25,20.27,20.23,20.27,121200.0,16.8708,16.8874,16.8541,16.8874,121200.0
2010-10-06 10:30:00,20.27,20.27,20.26,20.26,196400.0,16.8874,16.8874,16.8791,16.8791,196400.0
2010-10-06 10:35:00,20.27,20.28,20.26,20.28,165600.0,16.8874,16.8958,16.8791,16.8958,165600.0
2010-10-06 10:40:00,20.28,20.32,20.28,20.32,257600.0,16.8958,16.9291,16.8958,16.9291,257600.0
2010-10-06 10:45:00,20.32,20.32,20.3,20.3,120400.0,16.9291,16.9291,16.9124,16.9124,120400.0
2010-10-06 10:50:00,20.3,20.3,20.24,20.25,368400.0,16.9124,16.9124,16.8624,16.8708,368400.0
2010-10-06 10:55:00,20.25,20.28,20.25,20.28,112800.0,16.8708,16.8958,16.8708,16.8958,112800.0
2010-10-06 11:00:00,20.28,20.28,20.26,20.26,77600.0,16.8958,16.8958,16.8791,16.8791,77600.0
2010-10-06 11:05:00,20.26,20.31,20.25,20.3,137200.0,16.8791,16.9208,16.8708,16.9124,137200.0
2010-10-06 11:10:00,20.3,20.31,20.29,20.31,100000.0,16.9124,16.9208,16.9041,16.9208,100000.0
2010-10-06 11:15:00,20.31,20.31,20.29,20.3,206800.0,16.9208,16.9208,16.9041,16.9124,206800.0
2010-10-06 11:20:00,20.3,20.3,20.29,20.29,131200.0,16.9124,16.9124,16.9041,16.9041,131200.0
2010-10-06 11:25:00,20.29,20.3,20.28,20.29,79200.0,16.9041,16.9124,16.8958,16.9041,79200.0
2010-10-06 11:30:00,20.29,20.31,20.29,20.31,101200.0,16.9041,16.9208,16.9041,16.9208,101200.0
2010-10-06 11:35:00,20.32,20.32,20.31,20.32,121600.0,16.9291,16.9291,16.9208,16.9291,121600.0
2010-10-06 11:40:00,20.32,20.32,20.3,20.3,104000.0,16.9291,16.9291,16.9124,16.9124,104000.0
2010-10-06 11:45:00,20.31,20.31,20.28,20.3,52400.0,16.9208,16.9208,16.8958,16.9124,52400.0
2010-10-06 11:50:00,20.3,20.31,20.3,20.31,58400.0,16.9124,16.9208,16.9124,16.9208,58400.0
2010-10-06 11:55:00,20.31,20.31,20.3,20.3,63600.0,16.9208,16.9208,16.9124,16.9124,63600.0
2010-10-06 12:00:00,20.3,20.31,20.3,20.3,96800.0,16.9124,16.9208,16.9124,16.9124,96800.0
2010-10-06 12:05:00,20.3,20.31,20.29,20.31,52800.0,16.9124,16.9208,16.9041,16.9208,52800.0
2010-10-06 12:10:00,20.31,20.31,20.29,20.3,37600.0,16.9208,16.9208,16.9041,16.9124,37600.0
2010-10-06 12:15:00,20.3,20.3,20.27,20.28,34800.0,16.9124,16.9124,16.8874,16.8958,34800.0
2010-10-06 12:20:00,20.27,20.29,20.27,20.28,42800.0,16.8874,16.9041,16.8874,16.8958,42800.0
2010-10-06 12:25:00,20.28,20.3,20.27,20.28,101600.0,16.8958,16.9124,16.8874,16.8958,101600.0
2010-10-06 12:30:00,20.28,20.28,20.26,20.26,82400.0,16.8958,16.8958,16.8791,16.8791,82400.0
2010-10-06 12:35:00,20.27,20.27,20.25,20.25,64400.0,16.8874,16.8874,16.8708,16.8708,64400.0
2010-10-06 12:40:00,20.25,20.28,20.24,20.28,55200.0,16.8708,16.8958,16.8624,16.8958,55200.0
2010-10-06 12:45:00,20.28,20.28,20.26,20.27,52000.0,16.8958,16.8958,16.8791,16.8874,52000.0
2010-10-06 12:50:00,20.26,20.27,20.25,20.25,87200.0,16.8791,16.8874,16.8708,16.8708,87200.0
2010-10-06 12:55:00,20.25,20.26,20.23,20.24,92000.0,16.8708,16.8791,16.8541,16.8624,92000.0
2010-10-06 13:00:00,20.24,20.24,20.21,20.22,76400.0,16.8624,16.8624,16.8374,16.8458,76400.0
2010-10-06 13:05:00,20.21,20.22,20.21,20.21,76000.0,16.8374,16.8458,16.8374,16.8374,76000.0
2010-10-06 13:10:00,20.21,20.23,20.21,20.23,70800.0,16.8374,16.8541,16.8374,16.8541,70800.0
2010-10-06 13:15:00,20.23,20.25,20.23,20.23,76400.0,16.8541,16.8708,16.8541,16.8541,76400.0
2010-10-06 13:20:00,20.22,20.24,20.22,20.24,91600.0,16.8458,16.8624,16.8458,16.8624,91600.0
2010-10-06 13:25:00,20.24,20.27,20.24,20.26,72400.0,16.8624,16.8874,16.8624,16.8791,72400.0
2010-10-06 13:30:00,20.27,20.27,20.25,20.25,42800.0,16.8874,16.8874,16.8708,16.8708,42800.0
2010-10-06 13:35:00,20.25,20.27,20.25,20.27,74400.0,16.8708,16.8874,16.8708,16.8874,74400.0
2010-10-06 13:40:00,20.26,20.27,20.25,20.27,49600.0,16.8791,16.8874,16.8708,16.8874,49600.0
2010-10-06 13:45:00,20.27,20.29,20.27,20.29,43600.0,16.8874,16.9041,16.8874,16.9041,43600.0
2010-10-06 13:50:00,20.29,20.29,20.27,20.28,68000.0,16.9041,16.9041,16.8874,16.8958,68000.0
2010-10-06 13:55:00,20.28,20.3,20.27,20.3,106800.0,16.8958,16.9124,16.8874,16.9124,106800.0
2010-10-06 14:00:00,20.3,20.31,20.28,20.29,93600.0,16.9124,16.9208,16.8958,16.9041,93600.0
2010-10-06 14:05:00,20.28,20.31,20.28,20.28,126000.0,16.8958,16.9208,16.8958,16.8958,126000.0
2010-10-06 14:10:00,20.28,20.3,20.27,20.3,75600.0,16.8958,16.9124,16.8874,16.9124,75600.0
2010-10-06 14:15:00,20.3,20.3,20.27,20.28,64800.0,16.9124,16.9124,16.8874,16.8958,64800.0
2010-10-06 14:20:00,20.28,20.3,20.27,20.29,73200.0,16.8958,16.9124,16.8874,16.9041,73200.0
2010-10-06 14:25:00,20.29,20.29,20.28,20.29,139200.0,16.9041,16.9041,16.8958,16.9041,139200.0
2010-10-06 14:30:00,20.29,20.3,20.28,20.29,117600.0,16.9041,16.9124,16.8958,16.9041,117600.0
2010-10-06 14:35:00,20.29,20.29,20.28,20.28,147200.0,16.9041,16.9041,16.8958,16.8958,147200.0
2010-10-06 14:40:00,20.28,20.29,20.28,20.29,52400.0,16.8958,16.9041,16.8958,16.9041,52400.0
2010-10-06 14:45:00,20.29,20.3,20.27,20.3,182000.0,16.9041,16.9124,16.8874,16.9124,182000.0
2010-10-06 14:50:00,20.3,20.3,20.29,20.29,76800.0,16.9124,16.9124,16.9041,16.9041,76800.0
2010-10-06 14:55:00,20.29,20.3,20.28,20.29,118800.0,16.9041,16.9124,16.8958,16.9041,118800.0
2010-10-06 15:00:00,20.29,20.31,20.29,20.29,91600.0,16.9041,16.9208,16.9041,16.9041,91600.0
2010-10-06 15:05:00,20.29,20.31,20.29,20.29,328800.0,16.9041,16.9208,16.9041,16.9041,328800.0
2010-10-06 15:10:00,20.29,20.3,20.28,20.3,124000.0,16.9041,16.9124,16.8958,16.9124,124000.0
2010-10-06 15:15:00,20.3,20.3,20.28,20.29,87200.0,16.9124,16.9124,16.8958,16.9041,87200.0
2010-10-06 15:20:00,20.28,20.3,20.28,20.28,169600.0,16.8958,16.9124,16.8958,16.8958,169600.0
2010-10-06 15:25:00,20.28,20.29,20.28,20.28,148400.0,16.8958,16.9041,16.8958,16.8958,148400.0
2010-10-06 15:30:00,20.28,20.29,20.27,20.27,172400.0,16.8958,16.9041,16.8874,16.8874,172400.0
2010-10-06 15:35:00,20.27,20.29,20.26,20.29,150000.0,16.8874,16.9041,16.8791,16.9041,150000.0
2010-10-06 15:40:00,20.29,20.3,20.28,20.3,158400.0,16.9041,16.9124,16.8958,16.9124,158400.0
2010-10-06 15:45:00,20.3,20.31,20.3,20.31,194000.0,16.9124,16.9208,16.9124,16.9208,194000.0
2010-10-06 15:50:00,20.31,20.33,20.29,20.3,305200.0,16.9208,16.9374,16.9041,16.9124,305200.0
2010-10-06 15:55:00,20.3,20.32,20.29,20.31,353600.0,16.9124,16.9291,16.9041,16.9208,353600.0
2010-10-07 09:30:00,20.32,20.33,20.29,20.3,268400.0,16.9291,16.9374,16.9041,16.9124,268400.0
2010-10-07 09:35:00,20.28,20.33,20.27,20.29,194400.0,16.8958,16.9374,16.8874,16.9041,194400.0
2010-10-07 09:40:00,20.28,20.28,20.13,20.17,402400.0,16.8958,16.8958,16.7708,16.8041,402400.0
2010-10-07 09:45:00,20.17,20.17,20.13,20.13,184400.0,16.8041,16.8041,16.7708,16.7708,184400.0
2010-10-07 09:50:00,20.13,20.21,20.11,20.2,128800.0,16.7708,16.8374,16.7541,16.8291,128800.0
2010-10-07 09:55:00,20.19,20.2,20.14,20.14,157600.0,16.8208,16.8291,16.7791,16.7791,157600.0
2010-10-07 10:00:00,20.13,20.17,20.12,20.16,124000.0,16.7708,16.8041,16.7625,16.7958,124000.0
2010-10-07 10:05:00,20.16,20.17,20.08,20.15,382800.0,16.7958,16.8041,16.7291,16.7875,382800.0
2010-10-07 10:10:00,20.16,20.19,20.16,20.17,236400.0,16.7958,16.8208,16.7958,16.8041,236400.0
2010-10-07 10:15:00,20.17,20.18,20.14,20.18,139200.0,16.8041,16.8124,16.7791,16.8124,139200.0
2010-10-07 10:20:00,20.18,20.21,20.18,20.18,85600.0,16.8124,16.8374,16.8124,16.8124,85600.0
2010-10-07 10:25:00,20.18,20.2,20.18,20.18,152000.0,16.8124,16.8291,16.8124,16.8124,152000.0
2010-10-07 10:30:00,20.19,20.2,20.17,20.19,252000.0,16.8208,16.8291,16.8041,16.8208,252000.0
2010-10-07 10:35:00,20.19,20.21,20.18,20.21,174800.0,16.8208,16.8374,16.8124,16.8374,174800.0
2010-10-07 10:40:00,20.2,20.21,20.18,20.19,183600.0,16.8291,16.8374,16.8124,16.8208,183600.0
2010-10-07 10:45:00,20.19,20.21,20.19,20.2,121600.0,16.8208,16.8374,16.8208,16.8291,121600.0
2010-10-07 10:50:00,20.21,20.23,20.2,20.22,160400.0,16.8374,16.8541,16.8291,16.8458,160400.0
2010-10-07 10:55:00,20.22,20.23,20.22,20.22,62000.0,16.8458,16.8541,16.8458,16.8458,62000.0
2010-10-07 11:00:00,20.23,20.23,20.2,20.2,86800.0,16.8541,16.8541,16.8291,16.8291,86800.0
2010-10-07 11:05:00,20.2,20.21,20.19,20.21,71600.0,16.8291,16.8374,16.8208,16.8374,71600.0
2010-10-07 11:10:00,20.21,20.21,20.19,20.21,58400.0,16.8374,16.8374,16.8208,16.8374,58400.0
2010-10-07 11:15:00,20.21,20.23,20.2,20.21,109600.0,16.8374,16.8541,16.8291,16.8374,109600.0
2010-10-07 11:20:00,20.21,20.23,20.21,20.22,84400.0,16.8374,16.8541,16.8374,16.8458,84400.0
2010-10-07 11:25:00,20.22,20.23,20.21,20.22,62400.0,16.8458,16.8541,16.8374,16.8458,62400.0
2010-10-07 11:30:00,20.22,20.25,20.22,20.23,108800.0,16.8458,16.8708,16.8458,16.8541,108800.0
2010-10-07 11:35:00,20.22,20.24,20.22,20.22,154400.0,16.8458,16.8624,16.8458,16.8458,154400.0
2010-10-07 11:40:00,20.23,20.24,20.22,20.23,75600.0,16.8541,16.8624,16.8458,16.8541,75600.0
2010-10-07 11:45:00,20.23,20.24,20.22,20.22,177200.0,16.8541,16.8624,16.8458,16.8458,177200.0
2010-10-07 11:50:00,20.22,20.23,20.19,20.22,150400.0,16.8458,16.8541,16.8208,16.8458,150400.0
2010-10-07 11:55:00,20.22,20.24,20.21,20.23,80400.0,16.8458,16.8624,16.8374,16.8541,80400.0
2010-10-07 12:00:00,20.23,20.23,20.19,20.2,101600.0,16.8541,16.8541,16.8208,16.8291,101600.0
2010-10-07 12:05:00,20.2,20.22,20.18,20.22,147200.0,16.8291,16.8458,16.8124,16.8458,147200.0
2010-10-07 12:10:00,20.22,20.23,20.22,20.23,79200.0,16.8458,16.8541,16.8458,16.8541,79200.0
2010-10-07 12:15:00,20.23,20.23,20.18,20.2,225200.0,16.8541,16.8541,16.8124,16.8291,225200.0
2010-10-07 12:20:00,20.2,20.21,20.19,20.19,122000.0,16.8291,16.8374,16.8208,16.8208,122000.0
2010-10-07 12:25:00,20.2,20.2,20.18,20.18,217200.0,16.8291,16.8291,16.8124,16.8124,217200.0
2010-10-07 12:30:00,20.18,20.2,20.18,20.18,284400.0,16.8124,16.8291,16.8124,16.8124,284400.0
2010-10-07 12:35:00,20.18,20.19,20.16,20.18,150800.0,16.8124,16.8208,16.7958,16.8124,150800.0
2010-10-07 12:40:00,20.18,20.19,20.16,20.17,68800.0,16.8124,16.8208,16.7958,16.8041,68800.0
2010-10-07 12:45:00,20.17,20.18,20.16,20.16,56800.0,16.8041,16.8124,16.7958,16.7958,56800.0
2010-10-07 12:50:00,20.16,20.17,20.16,20.16,31600.0,16.7958,16.8041,16.7958,16.7958,31600.0
2010-10-07 12:55:00,20.16,20.16,20.15,20.16,25600.0,16.7958,16.7958,16.7875,16.7958,25600.0
2010-10-07 13:00:00,20.16,20.16,20.14,20.16,99200.0,16.7958,16.7958,16.7791,16.7958,99200.0
2010-10-07 13:05:00,20.16,20.2,20.16,20.2,94000.0,16.7958,16.8291,16.7958,16.8291,94000.0
2010-10-07 13:10:00,20.2,20.2,20.18,20.19,110000.0,16.8291,16.8291,16.8124,16.8208,110000.0
2010-10-07 13:15:00,20.19,20.2,20.18,20.18,61600.0,16.8208,16.8291,16.8124,16.8124,61600.0
2010-10-07 13:20:00,20.18,20.2,20.18,20.18,52800.0,16.8124,16.8291,16.8124,16.8124,52800.0
2010-10-07 13:25:00,20.19,20.2,20.18,20.18,42400.0,16.8208,16.8291,16.8124,16.8124,42400.0
2010-10-07 13:30:00,20.18,20.2,20.18,20.19,56800.0,16.8124,16.8291,16.8124,16.8208,56800.0
2010-10-07 13:35:00,20.19,20.19,20.17,20.18,168400.0,16.8208,16.8208,16.8041,16.8124,168400.0
2010-10-07 13:40:00,20.18,20.19,20.18,20.18,62000.0,16.8124,16.8208,16.8124,16.8124,62000.0
2010-10-07 13:45:00,20.18,20.19,20.18,20.18,44800.0,16.8124,16.8208,16.8124,16.8124,44800.0
2010-10-07 13:50:00,20.18,20.19,20.17,20.18,40800.0,16.8124,16.8208,16.8041,16.8124,40800.0
2010-10-07 13:55:00,20.18,20.22,20.18,20.21,217600.0,16.8124,16.8458,16.8124,16.8374,217600.0
2010-10-07 14:00:00,20.21,20.22,20.19,20.22,164400.0,16.8374,16.8458,16.8208,16.8458,164400.0
2010-10-07 14:05:00,20.22,20.22,20.19,20.2,177600.0,16.8458,16.8458,16.8208,16.8291,177600.0
2010-10-07 14:10:00,20.2,20.21,20.18,20.19,293200.0,16.8291,16.8374,16.8124,16.8208,293200.0
2010-10-07 14:15:00,20.2,20.21,20.19,20.2,161600.0,16.8291,16.8374,16.8208,16.8291,161600.0
2010-10-07 14:20:00,20.2,20.22,20.2,20.2,95600.0,16.8291,16.8458,16.8291,16.8291,95600.0
2010-10-07 14:25:00,20.2,20.21,20.19,20.19,40000.0,16.8291,16.8374,16.8208,16.8208,40000.0
2010-10-07 14:30:00,20.19,20.21,20.19,20.2,72000.0,16.8208,16.8374,16.8208,16.8291,72000.0
2010-10-07 14:35:00,20.2,20.21,20.2,20.21,45600.0,16.8291,16.8374,16.8291,16.8374,45600.0
2010-10-07 14:40:00,20.21,20.21,20.19,20.2,49200.0,16.8374,16.8374,16.8208,16.8291,49200.0
2010-10-07 14:45:00,20.2,20.2,20.19,20.2,85600.0,16.8291,16.8291,16.8208,16.8291,85600.0
2010-10-07 14:50:00,20.2,20.21,20.2,20.21,150400.0,16.8291,16.8374,16.8291,16.8374,150400.0
2010-10-07 14:55:00,20.21,20.22,20.2,20.22,102800.0,16.8374,16.8458,16.8291,16.8458,102800.0
2010-10-07 15:00:00,20.22,20.23,20.19,20.2,174800.0,16.8458,16.8541,16.8208,16.8291,174800.0
2010-10-07 15:05:00,20.2,20.22,20.2,20.22,110800.0,16.8291,16.8458,16.8291,16.8458,110800.0
2010-10-07 15:10:00,20.22,20.23,20.22,20.23,177600.0,16.8458,16.8541,16.8458,16.8541,177600.0
2010-10-07 15:15:00,20.23,20.24,20.22,20.22,150000.0,16.8541,16.8624,16.8458,16.8458,150000.0
2010-10-07 15:20:00,20.22,20.23,20.22,20.23,123200.0,16.8458,16.8541,16.8458,16.8541,123200.0
2010-10-07 15:25:00,20.23,20.23,20.21,20.22,163600.0,16.8541,16.8541,16.8374,16.8458,163600.0
2010-10-07 15:30:00,20.22,20.23,20.21,20.22,189200.0,16.8458,16.8541,16.8374,16.8458,189200.0
2010-10-07 15:35:00,20.22,20.25,20.22,20.25,202800.0,16.8458,16.8708,16.8458,16.8708,202800.0
2010-10-07 15:40:00,20.25,20.25,20.24,20.24,202800.0,16.8708,16.8708,16.8624,16.8624,202800.0
2010-10-07 15:45:00,20.24,20.25,20.24,20.24,369200.0,16.8624,16.8708,16.8624,16.8624,369200.0
2010-10-07 15:50:00,20.24,20.25,20.24,20.24,442800.0,16.8624,16.8708,16.8624,16.8624,442800.0
2010-10-07 15:55:00,20.24,20.24,20.23,20.24,490800.0,16.8624,16.8624,16.8541,16.8624,490800.0
2010-10-08 09:30:00,20.24,20.35,20.24,20.31,220400.0,16.8624,16.9541,16.8624,16.9208,220400.0
2010-10-08 09:35:00,20.31,20.31,20.25,20.26,76000.0,16.9208,16.9208,16.8708,16.8791,76000.0
2010-10-08 09:40:00,20.26,20.31,20.23,20.28,127600.0,16.8791,16.9208,16.8541,16.8958,127600.0
2010-10-08 09:45:00,20.29,20.29,20.25,20.27,176000.0,16.9041,16.9041,16.8708,16.8874,176000.0
2010-10-08 09:50:00,20.26,20.31,20.25,20.31,170400.0,16.8791,16.9208,16.8708,16.9208,170400.0
2010-10-08 09:55:00,20.31,20.36,20.31,20.36,135200.0,16.9208,16.9624,16.9208,16.9624,135200.0
2010-10-08 10:00:00,20.35,20.37,20.34,20.34,193200.0,16.9541,16.9707,16.9457,16.9457,193200.0
2010-10-08 10:05:00,20.34,20.35,20.28,20.28,188400.0,16.9457,16.9541,16.8958,16.8958,188400.0
2010-10-08 10:10:00,20.28,20.28,20.25,20.27,225200.0,16.8958,16.8958,16.8708,16.8874,225200.0
2010-10-08 10:15:00,20.27,20.3,20.27,20.29,110000.0,16.8874,16.9124,16.8874,16.9041,110000.0
2010-10-08 10:20:00,20.29,20.32,20.29,20.32,137600.0,16.9041,16.9291,16.9041,16.9291,137600.0
2010-10-08 10:25:00,20.32,20.32,20.29,20.31,240400.0,16.9291,16.9291,16.9041,16.9208,240400.0
2010-10-08 10:30:00,20.31,20.36,20.31,20.34,433200.0,16.9208,16.9624,16.9208,16.9457,433200.0
2010-10-08 10:35:00,20.35,20.43,20.35,20.42,566400.0,16.9541,17.0207,16.9541,17.0124,566400.0
2010-10-08 10:40:00,20.42,20.45,20.41,20.44,248400.0,17.0124,17.0374,17.0041,17.0291,248400.0
2010-10-08 10:45:00,20.45,20.45,20.41,20.42,126800.0,17.0374,17.0374,17.0041,17.0124,126800.0
2010-10-08 10:50:00,20.42,20.42,20.41,20.42,115600.0,17.0124,17.0124,17.0041,17.0124,115600.0
2010-10-08 10:55:00,20.42,20.46,20.42,20.46,236800.0,17.0124,17.0457,17.0124,17.0457,236800.0
2010-10-08 11:00:00,20.46,20.48,20.46,20.47,216400.0,17.0457,17.0624,17.0457,17.0541,216400.0
2010-10-08 11:05:00,20.48,20.49,20.47,20.48,136000.0,17.0624,17.0707,17.0541,17.0624,136000.0
2010-10-08 11:10:00,20.47,20.48,20.46,20.46,117200.0,17.0541,17.0624,17.0457,17.0457,117200.0
2010-10-08 11:15:00,20.47,20.5,20.47,20.49,372800.0,17.0541,17.079,17.0541,17.0707,372800.0
2010-10-08 11:20:00,20.5,20.52,20.49,20.52,824000.0,17.079,17.0957,17.0707,17.0957,824000.0
2010-10-08 11:25:00,20.53,20.54,20.51,20.53,489600.0,17.104,17.1124,17.0874,17.104,489600.0
2010-10-08 11:30:00,20.53,20.56,20.52,20.55,705200.0,17.104,17.129,17.0957,17.1207,705200.0
2010-10-08 11:35:00,20.55,20.55,20.52,20.54,239200.0,17.1207,17.1207,17.0957,17.1124,239200.0
2010-10-08 11:40:00,20.54,20.58,20.54,20.57,124000.0,17.1124,17.1457,17.1124,17.1374,124000.0
2010-10-08 11:45:00,20.58,20.6,20.57,20.59,213600.0,17.1457,17.1624,17.1374,17.154,213600.0
2010-10-08 11:50:00,20.59,20.61,20.59,20.6,128400.0,17.154,17.1707,17.154,17.1624,128400.0
2010-10-08 11:55:00,20.59,20.59,20.57,20.58,116400.0,17.154,17.154,17.1374,17.1457,116400.0
2010-10-08 12:00:00,20.59,20.6,20.55,20.55,718400.0,17.154,17.1624,17.1207,17.1207,718400.0
2010-10-08 12:05:00,20.55,20.55,20.53,20.54,98800.0,17.1207,17.1207,17.104,17.1124,98800.0
2010-10-08 12:10:00,20.54,20.55,20.54,20.55,55200.0,17.1124,17.1207,17.1124,17.1207,55200.0
2010-10-08 12:15:00,20.55,20.57,20.55,20.57,88800.0,17.1207,17.1374,17.1207,17.1374,88800.0
2010-10-08 12:20:00,20.57,20.59,20.57,20.58,185200.0,17.1374,17.154,17.1374,17.1457,185200.0
2010-10-08 12:25:00,20.58,20.6,20.58,20.6,154000.0,17.1457,17.1624,17.1457,17.1624,154000.0
2010-10-08 12:30:00,20.6,20.61,20.58,20.61,190400.0,17.1624,17.1707,17.1457,17.1707,190400.0
2010-10-08 12:35:00,20.61,20.62,20.6,20.61,212400.0,17.1707,17.179,17.1624,17.1707,212400.0
2010-10-08 12:40:00,20.61,20.63,20.61,20.62,245600.0,17.1707,17.1874,17.1707,17.179,245600.0
2010-10-08 12:45:00,20.63,20.64,20.62,20.63,193200.0,17.1874,17.1957,17.179,17.1874,193200.0
2010-10-08 12:50:00,20.63,20.65,20.63,20.65,276400.0,17.1874,17.204,17.1874,17.204,276400.0
2010-10-08 12:55:00,20.65,20.65,20.6,20.6,314000.0,17.204,17.204,17.1624,17.1624,314000.0
2010-10-08 13:00:00,20.6,20.61,20.58,20.58,153600.0,17.1624,17.1707,17.1457,17.1457,153600.0
2010-10-08 13:05:00,20.58,20.59,20.54,20.55,315200.0,17.1457,17.154,17.1124,17.1207,315200.0
2010-10-08 13:10:00,20.54,20.55,20.51,20.52,368000.0,17.1124,17.1207,17.0874,17.0957,368000.0
2010-10-08 13:15:00,20.52,20.55,20.52,20.55,148000.0,17.0957,17.1207,17.0957,17.1207,148000.0
2010-10-08 13:20:00,20.56,20.56,20.51,20.52,180400.0,17.129,17.129,17.0874,17.0957,180400.0
2010-10-08 13:25:00,20.51,20.54,20.5,20.5,151600.0,17.0874,17.1124,17.079,17.079,151600.0
2010-10-08 13:30:00,20.5,20.51,20.5,20.5,85600.0,17.079,17.0874,17.079,17.079,85600.0
2010-10-08 13:35:00,20.5,20.51,20.5,20.51,78400.0,17.079,17.0874,17.079,17.0874,78400.0
2010-10-08 13:40:00,20.5,20.52,20.5,20.5,243200.0,17.079,17.0957,17.079,17.079,243200.0
2010-10-08 13:45:00,20.5,20.5,20.48,20.5,381200.0,17.079,17.079,17.0624,17.079,381200.0
2010-10-08 13:50:00,20.5,20.51,20.5,20.51,106800.0,17.079,17.0874,17.079,17.0874,106800.0
2010-10-08 13:55:00,20.5,20.51,20.5,20.5,150000.0,17.079,17.0874,17.079,17.079,150000.0
2010-10-08 14:00:00,20.5,20.51,20.49,20.5,604400.0,17.079,17.0874,17.0707,17.079,604400.0
2010-10-08 14:05:00,20.5,20.52,20.5,20.52,89600.0,17.079,17.0957,17.079,17.0957,89600.0
2010-10-08 14:10:00,20.52,20.52,20.51,20.52,61600.0,17.0957,17.0957,17.0874,17.0957,61600.0
2010-10-08 14:15:00,20.52,20.52,20.52,20.52,56800.0,17.0957,17.0957,17.0957,17.0957,56800.0
2010-10-08 14:20:00,20.52,20.55,20.52,20.54,123200.0,17.0957,17.1207,17.0957,17.1124,123200.0
2010-10-08 14:25:00,20.54,20.55,20.53,20.54,60800.0,17.1124,17.1207,17.104,17.1124,60800.0
2010-10-08 14:30:00,20.54,20.56,20.53,20.54,76400.0,17.1124,17.129,17.104,17.1124,76400.0
2010-10-08 14:35:00,20.54,20.56,20.54,20.55,44000.0,17.1124,17.129,17.1124,17.1207,44000.0
2010-10-08 14:40:00,20.55,20.56,20.54,20.56,74000.0,17.1207,17.129,17.1124,17.129,74000.0
2010-10-08 14:45:00,20.56,20.56,20.55,20.55,56800.0,17.129,17.129,17.1207,17.1207,56800.0
2010-10-08 14:50:00,20.55,20.55,20.53,20.53,38800.0,17.1207,17.1207,17.104,17.104,38800.0
2010-10-08 14:55:00,20.53,20.54,20.52,20.52,53200.0,17.104,17.1124,17.0957,17.0957,53200.0
2010-10-08 15:00:00,20.52,20.53,20.52,20.52,151600.0,17.0957,17.104,17.0957,17.0957,151600.0
2010-10-08 15:05:00,20.53,20.54,20.5,20.54,177200.0,17.104,17.1124,17.079,17.1124,177200.0
2010-10-08 15:10:00,20.54,20.55,20.53,20.53,162400.0,17.1124,17.1207,17.104,17.104,162400.0
2010-10-08 15:15:00,20.53,20.54,20.53,20.53,97600.0,17.104,17.1124,17.104,17.104,97600.0
2010-10-08 15:20:00,20.53,20.53,20.5,20.51,210800.0,17.104,17.104,17.079,17.0874,210800.0
2010-10-08 15:25:00,20.51,20.51,20.5,20.5,192000.0,17.0874,17.0874,17.079,17.079,192000.0
2010-10-08 15:30:00,20.5,20.51,20.5,20.51,300400.0,17.079,17.0874,17.079,17.0874,300400.0
2010-10-08 15:35:00,20.51,20.53,20.5,20.52,204000.0,17.0874,17.104,17.079,17.0957,204000.0
2010-10-08 15:40:00,20.52,20.55,20.51,20.55,267600.0,17.0957,17.1207,17.0874,17.1207,267600.0
2010-10-08 15:45:00,20.55,20.55,20.5,20.51,430400.0,17.1207,17.1207,17.079,17.0874,430400.0
2010-10-08 15:50:00,20.51,20.52,20.51,20.52,511600.0,17.0874,17.0957,17.0874,17.0957,511600.0
2010-10-08 15:55:00,20.52,20.53,20.48,20.5,1036000.0,17.0957,17.104,17.0624,17.079,1036000.0
2010-10-11 09:30:00,20.41,20.56,20.41,20.41,292800.0,17.0041,17.129,17.0041,17.0041,292800.0
2010-10-11 09:35:00,20.43,20.48,20.42,20.46,78000.0,17.0207,17.0624,17.0124,17.0457,78000.0
2010-10-11 09:40:00,20.45,20.46,20.42,20.44,85200.0,17.0374,17.0457,17.0124,17.0291,85200.0
2010-10-11 09:45:00,20.43,20.43,20.38,20.42,113600.0,17.0207,17.0207,16.9791,17.0124,113600.0
2010-10-11 09:50:00,20.41,20.41,20.38,20.41,190800.0,17.0041,17.0041,16.9791,17.0041,190800.0
2010-10-11 09:55:00,20.41,20.43,20.4,20.41,102400.0,17.0041,17.0207,16.9957,17.0041,102400.0
2010-10-11 10:00:00,20.41,20.46,20.41,20.44,113200.0,17.0041,17.0457,17.0041,17.0291,113200.0
2010-10-11 10:05:00,20.43,20.5,20.43,20.49,95200.0,17.0207,17.079,17.0207,17.0707,95200.0
2010-10-11 10:10:00,20.49,20.49,20.47,20.48,62000.0,17.0707,17.0707,17.0541,17.0624,62000.0
2010-10-11 10:15:00,20.49,20.51,20.48,20.5,94800.0,17.0707,17.0874,17.0624,17.079,94800.0
2010-10-11 10:20:00,20.5,20.52,20.5,20.52,82800.0,17.079,17.0957,17.079,17.0957,82800.0
2010-10-11 10:25:00,20.52,20.53,20.5,20.52,79200.0,17.0957,17.104,17.079,17.0957,79200.0
2010-10-11 10:30:00,20.52,20.54,20.49,20.5,124800.0,17.0957,17.1124,17.0707,17.079,124800.0
2010-10-11 10:35:00,20.5,20.5,20.49,20.49,81200.0,17.079,17.079,17.0707,17.0707,81200.0
2010-10-11 10:40:00,20.48,20.48,20.45,20.45,95200.0,17.0624,17.0624,17.0374,17.0374,95200.0
2010-10-11 10:45:00,20.45,20.48,20.43,20.46,208000.0,17.0374,17.0624,17.0207,17.0457,208000.0
2010-10-11 10:50:00,20.46,20.49,20.45,20.48,160800.0,17.0457,17.0707,17.0374,17.0624,160800.0
2010-10-11 10:55:00,20.48,20.48,20.47,20.48,104800.0,17.0624,17.0624,17.0541,17.0624,104800.0
2010-10-11 11:00:00,20.48,20.5,20.48,20.49,102400.0,17.0624,17.079,17.0624,17.0707,102400.0
2010-10-11 11:05:00,20.49,20.51,20.48,20.5,118400.0,17.0707,17.0874,17.0624,17.079,118400.0
2010-10-11 11:10:00,20.5,20.52,20.5,20.51,91600.0,17.079,17.0957,17.079,17.0874,91600.0
2010-10-11 11:15:00,20.51,20.52,20.5,20.5,96400.0,17.0874,17.0957,17.079,17.079,96400.0
2010-10-11 11:20:00,20.5,20.53,20.5,20.53,91200.0,17.079,17.104,17.079,17.104,91200.0
2010-10-11 11:25:00,20.53,20.55,20.52,20.53,95600.0,17.104,17.1207,17.0957,17.104,95600.0
2010-10-11 11:30:00,20.53,20.54,20.52,20.53,92800.0,17.104,17.1124,17.0957,17.104,92800.0
2010-10-11 11:35:00,20.53,20.58,20.53,20.57,119600.0,17.104,17.1457,17.104,17.1374,119600.0
2010-10-11 11:40:00,20.57,20.58,20.53,20.54,143600.0,17.1374,17.1457,17.104,17.1124,143600.0
2010-10-11 11:45:00,20.54,20.56,20.54,20.56,62400.0,17.1124,17.129,17.1124,17.129,62400.0
2010-10-11 11:50:00,20.56,20.58,20.56,20.58,66400.0,17.129,17.1457,17.129,17.1457,66400.0
2010-10-11 11:55:00,20.57,20.58,20.56,20.56,98000.0,17.1374,17.1457,17.129,17.129,98000.0
2010-10-11 12:00:00,20.56,20.57,20.56,20.57,83200.0,17.129,17.1374,17.129,17.1374,83200.0
2010-10-11 12:05:00,20.56,20.57,20.56,20.57,42800.0,17.129,17.1374,17.129,17.1374,42800.0
2010-10-11 12:10:00,20.57,20.57,20.56,20.57,75600.0,17.1374,17.1374,17.129,17.1374,75600.0
2010-10-11 12:15:00,20.56,20.57,20.54,20.56,57200.0,17.129,17.1374,17.1124,17.129,57200.0
2010-10-11 12:20:00,20.55,20.56,20.54,20.55,40800.0,17.1207,17.129,17.1124,17.1207,40800.0
2010-10-11 12:25:00,20.55,20.55,20.55,20.55,15200.0,17.1207,17.1207,17.1207,17.1207,15200.0
2010-10-11 12:30:00,20.55,20.55,20.54,20.55,35200.0,17.1207,17.1207,17.1124,17.1207,35200.0
2010-10-11 12:35:00,20.55,20.56,20.53,20.55,91600.0,17.1207,17.129,17.104,17.1207,91600.0
2010-10-11 12:40:00,20.55,20.56,20.54,20.54,46400.0,17.1207,17.129,17.1124,17.1124,46400.0
2010-10-11 12:45:00,20.54,20.54,20.53,20.54,23600.0,17.1124,17.1124,17.104,17.1124,23600.0
2010-10-11 12:50:00,20.54,20.54,20.5,20.53,109200.0,17.1124,17.1124,17.079,17.104,109200.0
2010-10-11 12:55:00,20.53,20.53,20.51,20.52,36000.0,17.104,17.104,17.0874,17.0957,36000.0
2010-10-11 13:00:00,20.51,20.51,20.5,20.51,76000.0,17.0874,17.0874,17.079,17.0874,76000.0
2010-10-11 13:05:00,20.5,20.51,20.5,20.5,9200.0,17.079,17.0874,17.079,17.079,9200.0
2010-10-11 13:10:00,20.5,20.51,20.5,20.51,35600.0,17.079,17.0874,17.079,17.0874,35600.0
2010-10-11 13:15:00,20.5,20.51,20.5,20.51,29600.0,17.079,17.0874,17.079,17.0874,29600.0
2010-10-11 13:20:00,20.51,20.53,20.51,20.52,72800.0,17.0874,17.104,17.0874,17.0957,72800.0
2010-10-11 13:25:00,20.52,20.52,20.5,20.51,40400.0,17.0957,17.0957,17.079,17.0874,40400.0
2010-10-11 13:30:00,20.51,20.52,20.51,20.51,18400.0,17.0874,17.0957,17.0874,17.0874,18400.0
2010-10-11 13:35:00,20.51,20.53,20.51,20.52,42000.0,17.0874,17.104,17.0874,17.0957,42000.0
2010-10-11 13:40:00,20.52,20.52,20.52,20.52,21600.0,17.0957,17.0957,17.0957,17.0957,21600.0
2010-10-11 13:45:00,20.52,20.52,20.5,20.51,21600.0,17.0957,17.0957,17.079,17.0874,21600.0
2010-10-11 13:50:00,20.51,20.52,20.5,20.5,73200.0,17.0874,17.0957,17.079,17.079,73200.0
2010-10-11 13:55:00,20.5,20.51,20.5,20.5,23600.0,17.079,17.0874,17.079,17.079,23600.0
2010-10-11 14:00:00,20.51,20.51,20.5,20.5,88000.0,17.0874,17.0874,17.079,17.079,88000.0
2010-10-11 14:05:00,20.51,20.51,20.5,20.51,43600.0,17.0874,17.0874,17.079,17.0874,43600.0
2010-10-11 14:10:00,20.5,20.51,20.5,20.5,75600.0,17.079,17.0874,17.079,17.079,75600.0
2010-10-11 14:15:00,20.5,20.52,20.5,20.5,38000.0,17.079,17.0957,17.079,17.079,38000.0
2010-10-11 14:20:00,20.5,20.51,20.5,20.5,59200.0,17.079,17.0874,17.079,17.079,59200.0
2010-10-11 14:25:00,20.5,20.5,20.5,20.5,48400.0,17.079,17.079,17.079,17.079,48400.0
2010-10-11 14:30:00,20.5,20.5,20.5,20.5,35200.0,17.079,17.079,17.079,17.079,35200.0
2010-10-11 14:35:00,20.5,20.5,20.5,20.5,48800.0,17.079,17.079,17.079,17.079,48800.0
2010-10-11 14:40:00,20.5,20.51,20.5,20.5,97200.0,17.079,17.0874,17.079,17.079,97200.0
2010-10-11 14:45:00,20.5,20.51,20.5,20.51,73200.0,17.079,17.0874,17.079,17.0874,73200.0
2010-10-11 14:50:00,20.5,20.51,20.5,20.5,130800.0,17.079,17.0874,17.079,17.079,130800.0
2010-10-11 14:55:00,20.5,20.5,20.49,20.5,214400.0,17.079,17.079,17.0707,17.079,214400.0
2010-10-11 15:00:00,20.5,20.52,20.5,20.5,170400.0,17.079,17.0957,17.079,17.079,170400.0
2010-10-11 15:05:00,20.5,20.52,20.5,20.51,95600.0,17.079,17.0957,17.079,17.0874,95600.0
2010-10-11 15:10:00,20.52,20.52,20.48,20.5,120400.0,17.0957,17.0957,17.0624,17.079,120400.0
2010-10-11 15:15:00,20.49,20.5,20.49,20.5,168400.0,17.0707,17.079,17.0707,17.079,168400.0
2010-10-11 15:20:00,20.5,20.5,20.49,20.49,144400.0,17.079,17.079,17.0707,17.0707,144400.0
2010-10-11 15:25:00,20.49,20.5,20.48,20.49,158800.0,17.0707,17.079,17.0624,17.0707,158800.0
2010-10-11 15:30:00,20.49,20.5,20.47,20.47,310000.0,17.0707,17.079,17.0541,17.0541,310000.0
2010-10-11 15:35:00,20.47,20.5,20.47,20.49,320400.0,17.0541,17.079,17.0541,17.0707,320400.0
2010-10-11 15:40:00,20.49,20.49,20.47,20.49,466800.0,17.0707,17.0707,17.0541,17.0707,466800.0
2010-10-11 15:45:00,20.49,20.5,20.48,20.5,322000.0,17.0707,17.079,17.0624,17.079,322000.0
2010-10-11 15:50:00,20.5,20.51,20.5,20.51,523600.0,17.079,17.0874,17.079,17.0874,523600.0
2010-10-11 15:55:00,20.51,20.51,20.49,20.5,251600.0,17.0874,17.0874,17.0707,17.079,251600.0
2010-10-12 09:30:00,20.75,20.75,20.65,20.75,732800.0,17.2873,17.2873,17.204,17.2873,732800.0
2010-10-12 09:35:00,20.75,20.85,20.73,20.75,812000.0,17.2873,17.3706,17.2707,17.2873,812000.0
2010-10-12 09:40:00,20.75,20.75,20.69,20.7,331200.0,17.2873,17.2873,17.2373,17.2457,331200.0
2010-10-12 09:45:00,20.71,20.71,20.61,20.61,490400.0,17.254,17.254,17.1707,17.1707,490400.0
2010-10-12 09:50:00,20.61,20.64,20.55,20.56,335200.0,17.1707,17.1957,17.1207,17.129,335200.0
2010-10-12 09:55:00,20.56,20.59,20.55,20.55,292800.0,17.129,17.154,17.1207,17.1207,292800.0
2010-10-12 10:00:00,20.55,20.55,20.5,20.51,443200.0,17.1207,17.1207,17.079,17.0874,443200.0
2010-10-12 10:05:00,20.51,20.54,20.5,20.52,227600.0,17.0874,17.1124,17.079,17.0957,227600.0
2010-10-12 10:10:00,20.52,20.58,20.52,20.57,264400.0,17.0957,17.1457,17.0957,17.1374,264400.0
2010-10-12 10:15:00,20.57,20.59,20.54,20.57,290800.0,17.1374,17.154,17.1124,17.1374,290800.0
2010-10-12 10:20:00,20.58,20.58,20.52,20.53,242400.0,17.1457,17.1457,17.0957,17.104,242400.0
2010-10-12 10:25:00,20.53,20.55,20.52,20.54,278800.0,17.104,17.1207,17.0957,17.1124,278800.0
2010-10-12 10:30:00,20.54,20.54,20.48,20.5,423600.0,17.1124,17.1124,17.0624,17.079,423600.0
2010-10-12 10:35:00,20.5,20.5,20.48,20.49,166800.0,17.079,17.079,17.0624,17.0707,166800.0
2010-10-12 10:40:00,20.5,20.53,20.49,20.52,475600.0,17.079,17.104,17.0707,17.0957,475600.0
2010-10-12 10:45:00,20.52,20.56,20.52,20.56,278400.0,17.0957,17.129,17.0957,17.129,278400.0
2010-10-12 10:50:00,20.55,20.56,20.53,20.53,226000.0,17.1207,17.129,17.104,17.104,226000.0
2010-10-12 10:55:00,20.53,20.55,20.51,20.53,254000.0,17.104,17.1207,17.0874,17.104,254000.0
2010-10-12 11:00:00,20.53,20.53,20.49,20.51,174800.0,17.104,17.104,17.0707,17.0874,174800.0
2010-10-12 11:05:00,20.52,20.55,20.5,20.54,74400.0,17.0957,17.1207,17.079,17.1124,74400.0
2010-10-12 11:10:00,20.54,20.55,20.5,20.5,77600.0,17.1124,17.1207,17.079,17.079,77600.0
2010-10-12 11:15:00,20.5,20.57,20.49,20.54,1134000.0,17.079,17.1374,17.0707,17.1124,1134000.0
2010-10-12 11:20:00,20.54,20.56,20.51,20.54,306400.0,17.1124,17.129,17.0874,17.1124,306400.0
2010-10-12 11:25:00,20.54,20.6,20.54,20.59,266000.0,17.1124,17.1624,17.1124,17.154,266000.0
2010-10-12 11:30:00,20.59,20.59,20.55,20.56,175600.0,17.154,17.154,17.1207,17.129,175600.0
2010-10-12 11:35:00,20.57,20.57,20.54,20.57,168400.0,17.1374,17.1374,17.1124,17.1374,168400.0
2010-10-12 11:40:00,20.57,20.58,20.49,20.51,209200.0,17.1374,17.1457,17.0707,17.0874,209200.0
2010-10-12 11:45:00,20.51,20.51,20.45,20.47,250400.0,17.0874,17.0874,17.0374,17.0541,250400.0
2010-10-12 11:50:00,20.46,20.51,20.45,20.5,242000.0,17.0457,17.0874,17.0374,17.079,242000.0
2010-10-12 11:55:00,20.5,20.52,20.48,20.5,102400.0,17.079,17.0957,17.0624,17.079,102400.0
2010-10-12 12:00:00,20.5,20.52,20.5,20.5,76400.0,17.079,17.0957,17.079,17.079,76400.0
2010-10-12 12:05:00,20.5,20.51,20.5,20.5,39600.0,17.079,17.0874,17.079,17.079,39600.0
2010-10-12 12:10:00,20.5,20.54,20.5,20.53,138800.0,17.079,17.1124,17.079,17.104,138800.0
2010-10-12 12:15:00,20.53,20.56,20.52,20.55,118400.0,17.104,17.129,17.0957,17.1207,118400.0
2010-10-12 12:20:00,20.55,20.57,20.54,20.55,146800.0,17.1207,17.1374,17.1124,17.1207,146800.0
2010-10-12 12:25:00,20.55,20.57,20.55,20.56,110000.0,17.1207,17.1374,17.1207,17.129,110000.0
2010-10-12 12:30:00,20.56,20.57,20.54,20.57,96400.0,17.129,17.1374,17.1124,17.1374,96400.0
2010-10-12 12:35:00,20.57,20.57,20.56,20.56,80400.0,17.1374,17.1374,17.129,17.129,80400.0
2010-10-12 12:40:00,20.56,20.59,20.55,20.58,92800.0,17.129,17.154,17.1207,17.1457,92800.0
2010-10-12 12:45:00,20.58,20.6,20.58,20.59,130000.0,17.1457,17.1624,17.1457,17.154,130000.0
2010-10-12 12:50:00,20.59,20.59,20.57,20.58,57200.0,17.154,17.154,17.1374,17.1457,57200.0
2010-10-12 12:55:00,20.58,20.58,20.57,20.57,54800.0,17.1457,17.1457,17.1374,17.1374,54800.0
2010-10-12 13:00:00,20.57,20.57,20.55,20.57,75600.0,17.1374,17.1374,17.1207,17.1374,75600.0
2010-10-12 13:05:00,20.57,20.57,20.56,20.57,160800.0,17.1374,17.1374,17.129,17.1374,160800.0
2010-10-12 13:10:00,20.57,20.59,20.57,20.58,76400.0,17.1374,17.154,17.1374,17.1457,76400.0
2010-10-12 13:15:00,20.59,20.61,20.58,20.59,137600.0,17.154,17.1707,17.1457,17.154,137600.0
2010-10-12 13:20:00,20.59,20.6,20.57,20.57,46400.0,17.154,17.1624,17.1374,17.1374,46400.0
2010-10-12 13:25:00,20.57,20.58,20.57,20.57,38000.0,17.1374,17.1457,17.1374,17.1374,38000.0
2010-10-12 13:30:00,20.57,20.59,20.57,20.58,39600.0,17.1374,17.154,17.1374,17.1457,39600.0
2010-10-12 13:35:00,20.58,20.58,20.58,20.58,24800.0,17.1457,17.1457,17.1457,17.1457,24800.0
2010-10-12 13:40:00,20.58,20.58,20.55,20.55,68400.0,17.1457,17.1457,17.1207,17.1207,68400.0
2010-10-12 13:45:00,20.55,20.55,20.54,20.54,58000.0,17.1207,17.1207,17.1124,17.1124,58000.0
2010-10-12 13:50:00,20.54,20.54,20.53,20.53,45600.0,17.1124,17.1124,17.104,17.104,45600.0
2010-10-12 13:55:00,20.53,20.54,20.53,20.54,68400.0,17.104,17.1124,17.104,17.1124,68400.0
2010-10-12 14:00:00,20.54,20.58,20.52,20.57,343200.0,17.1124,17.1457,17.0957,17.1374,343200.0
2010-10-12 14:05:00,20.57,20.58,20.55,20.58,128000.0,17.1374,17.1457,17.1207,17.1457,128000.0
2010-10-12 14:10:00,20.58,20.65,20.58,20.64,271200.0,17.1457,17.204,17.1457,17.1957,271200.0
2010-10-12 14:15:00,20.64,20.69,20.63,20.69,423200.0,17.1957,17.2373,17.1874,17.2373,423200.0
2010-10-12 14:20:00,20.68,20.68,20.54,20.64,186000.0,17.229,17.229,17.1124,17.1957,186000.0
2010-10-12 14:25:00,20.65,20.65,20.59,20.61,307600.0,17.204,17.204,17.154,17.1707,307600.0
2010-10-12 14:30:00,20.61,20.61,20.55,20.58,193600.0,17.1707,17.1707,17.1207,17.1457,193600.0
2010-10-12 14:35:00,20.57,20.6,20.57,20.59,163200.0,17.1374,17.1624,17.1374,17.154,163200.0
2010-10-12 14:40:00,20.59,20.59,20.56,20.59,312800.0,17.154,17.154,17.129,17.154,312800.0
2010-10-12 14:45:00,20.59,20.61,20.58,20.58,257600.0,17.154,17.1707,17.1457,17.1457,257600.0
2010-10-12 14:50:00,20.58,20.58,20.56,20.57,266000.0,17.1457,17.1457,17.129,17.1374,266000.0
2010-10-12 14:55:00,20.57,20.57,20.53,20.54,497200.0,17.1374,17.1374,17.104,17.1124,497200.0
2010-10-12 15:00:00,20.54,20.56,20.54,20.55,406800.0,17.1124,17.129,17.1124,17.1207,406800.0
2010-10-12 15:05:00,20.55,20.55,20.52,20.55,612000.0,17.1207,17.1207,17.0957,17.1207,612000.0
2010-10-12 15:10:00,20.55,20.55,20.5,20.52,540000.0,17.1207,17.1207,17.079,17.0957,540000.0
2010-10-12 15:15:00,20.52,20.54,20.52,20.53,247200.0,17.0957,17.1124,17.0957,17.104,247200.0
2010-10-12 15:20:00,20.53,20.54,20.52,20.53,427600.0,17.104,17.1124,17.0957,17.104,427600.0
2010-10-12 15:25:00,20.53,20.54,20.52,20.53,334800.0,17.104,17.1124,17.0957,17.104,334800.0
2010-10-12 15:30:00,20.53,20.54,20.51,20.52,626800.0,17.104,17.1124,17.0874,17.0957,626800.0
2010-10-12 15:35:00,20.52,20.53,20.5,20.51,308400.0,17.0957,17.104,17.079,17.0874,308400.0
2010-10-12 15:40:00,20.52,20.53,20.51,20.52,260000.0,17.0957,17.104,17.0874,17.0957,260000.0
2010-10-12 15:45:00,20.52,20.52,20.49,20.51,590800.0,17.0957,17.0957,17.0707,17.0874,590800.0
2010-10-12 15:50:00,20.51,20.53,20.51,20.53,342800.0,17.0874,17.104,17.0874,17.104,342800.0
2010-10-12 15:55:00,20.53,20.53,20.47,20.48,904800.0,17.104,17.104,17.0541,17.0624,904800.0
2010-10-13 09:30:00,20.6,20.6,20.5,20.51,214400.0,17.1624,17.1624,17.079,17.0874,214400.0
2010-10-13 09:35:00,20.52,20.52,20.38,20.43,170000.0,17.0957,17.0957,16.9791,17.0207,170000.0
2010-10-13 09:40:00,20.43,20.45,20.38,20.44,220800.0,17.0207,17.0374,16.9791,17.0291,220800.0
2010-10-13 09:45:00,20.44,20.49,20.44,20.47,140800.0,17.0291,17.0707,17.0291,17.0541,140800.0
2010-10-13 09:50:00,20.48,20.48,20.44,20.46,201600.0,17.0624,17.0624,17.0291,17.0457,201600.0
2010-10-13 09:55:00,20.45,20.46,20.43,20.44,157600.0,17.0374,17.0457,17.0207,17.0291,157600.0
2010-10-13 10:00:00,20.45,20.5,20.44,20.49,141600.0,17.0374,17.079,17.0291,17.0707,141600.0
2010-10-13 10:05:00,20.49,20.5,20.48,20.49,138800.0,17.0707,17.079,17.0624,17.0707,138800.0
2010-10-13 10:10:00,20.49,20.5,20.47,20.47,347200.0,17.0707,17.079,17.0541,17.0541,347200.0
2010-10-13 10:15:00,20.48,20.48,20.45,20.46,310400.0,17.0624,17.0624,17.0374,17.0457,310400.0
2010-10-13 10:20:00,20.45,20.46,20.43,20.43,84800.0,17.0374,17.0457,17.0207,17.0207,84800.0
2010-10-13 10:25:00,20.44,20.46,20.43,20.43,106400.0,17.0291,17.0457,17.0207,17.0207,106400.0
2010-10-13 10:30:00,20.43,20.45,20.43,20.44,166800.0,17.0207,17.0374,17.0207,17.0291,166800.0
2010-10-13 10:35:00,20.44,20.46,20.43,20.45,126400.0,17.0291,17.0457,17.0207,17.0374,126400.0
2010-10-13 10:40:00,20.45,20.46,20.43,20.44,90800.0,17.0374,17.0457,17.0207,17.0291,90800.0
2010-10-13 10:45:00,20.44,20.47,20.44,20.47,61200.0,17.0291,17.0541,17.0291,17.0541,61200.0
2010-10-13 10:50:00,20.47,20.48,20.46,20.48,62800.0,17.0541,17.0624,17.0457,17.0624,62800.0
2010-10-13 10:55:00,20.47,20.48,20.45,20.48,88800.0,17.0541,17.0624,17.0374,17.0624,88800.0
2010-10-13 11:00:00,20.48,20.49,20.47,20.49,74000.0,17.0624,17.0707,17.0541,17.0707,74000.0
2010-10-13 11:05:00,20.49,20.55,20.49,20.54,106000.0,17.0707,17.1207,17.0707,17.1124,106000.0
2010-10-13 11:10:00,20.54,20.56,20.53,20.55,141600.0,17.1124,17.129,17.104,17.1207,141600.0
2010-10-13 11:15:00,20.55,20.55,20.51,20.53,77200.0,17.1207,17.1207,17.0874,17.104,77200.0
2010-10-13 11:20:00,20.53,20.56,20.53,20.54,92400.0,17.104,17.129,17.104,17.1124,92400.0
2010-10-13 11:25:00,20.54,20.55,20.54,20.54,63200.0,17.1124,17.1207,17.1124,17.1124,63200.0
2010-10-13 11:30:00,20.54,20.58,20.54,20.57,142400.0,17.1124,17.1457,17.1124,17.1374,142400.0
2010-10-13 11:35:00,20.57,20.59,20.57,20.59,69600.0,17.1374,17.154,17.1374,17.154,69600.0
2010-10-13 11:40:00,20.59,20.61,20.58,20.58,126000.0,17.154,17.1707,17.1457,17.1457,126000.0
2010-10-13 11:45:00,20.58,20.62,20.58,20.62,93200.0,17.1457,17.179,17.1457,17.179,93200.0
2010-10-13 11:50:00,20.61,20.62,20.61,20.61,41200.0,17.1707,17.179,17.1707,17.1707,41200.0
2010-10-13 11:55:00,20.61,20.61,20.59,20.59,28000.0,17.1707,17.1707,17.154,17.154,28000.0
2010-10-13 12:00:00,20.59,20.6,20.59,20.59,39600.0,17.154,17.1624,17.154,17.154,39600.0
2010-10-13 12:05:00,20.59,20.6,20.58,20.58,46800.0,17.154,17.1624,17.1457,17.1457,46800.0
2010-10-13 12:10:00,20.58,20.58,20.57,20.58,22800.0,17.1457,17.1457,17.1374,17.1457,22800.0
2010-10-13 12:15:00,20.58,20.58,20.56,20.58,46000.0,17.1457,17.1457,17.129,17.1457,46000.0
2010-10-13 12:20:00,20.58,20.59,20.58,20.59,35200.0,17.1457,17.154,17.1457,17.154,35200.0
2010-10-13 12:25:00,20.59,20.61,20.58,20.6,56400.0,17.154,17.1707,17.1457,17.1624,56400.0
2010-10-13 12:30:00,20.61,20.61,20.6,20.6,52800.0,17.1707,17.1707,17.1624,17.1624,52800.0
2010-10-13 12:35:00,20.6,20.63,20.6,20.61,49600.0,17.1624,17.1874,17.1624,17.1707,49600.0
2010-10-13 12:40:00,20.61,20.62,20.6,20.62,135200.0,17.1707,17.179,17.1624,17.179,135200.0
2010-10-13 12:45:00,20.62,20.65,20.62,20.64,123200.0,17.179,17.204,17.179,17.1957,123200.0
2010-10-13 12:50:00,20.64,20.65,20.63,20.64,43200.0,17.1957,17.204,17.1874,17.1957,43200.0
2010-10-13 12:55:00,20.64,20.65,20.64,20.65,78400.0,17.1957,17.204,17.1957,17.204,78400.0
2010-10-13 13:00:00,20.65,20.66,20.65,20.66,41600.0,17.204,17.2123,17.204,17.2123,41600.0
2010-10-13 13:05:00,20.65,20.66,20.64,20.64,66000.0,17.204,17.2123,17.1957,17.1957,66000.0
2010-10-13 13:10:00,20.65,20.66,20.64,20.65,92800.0,17.204,17.2123,17.1957,17.204,92800.0
2010-10-13 13:15:00,20.65,20.68,20.65,20.67,80000.0,17.204,17.229,17.204,17.2207,80000.0
2010-10-13 13:20:00,20.67,20.69,20.67,20.68,66800.0,17.2207,17.2373,17.2207,17.229,66800.0
2010-10-13 13:25:00,20.68,20.69,20.66,20.66,96400.0,17.229,17.2373,17.2123,17.2123,96400.0
2010-10-13 13:30:00,20.66,20.68,20.65,20.67,104800.0,17.2123,17.229,17.204,17.2207,104800.0
2010-10-13 13:35:00,20.67,20.68,20.66,20.67,100000.0,17.2207,17.229,17.2123,17.2207,100000.0
2010-10-13 13:40:00,20.67,20.68,20.64,20.66,43200.0,17.2207,17.229,17.1957,17.2123,43200.0
2010-10-13 13:45:00,20.66,20.68,20.64,20.68,112800.0,17.2123,17.229,17.1957,17.229,112800.0
2010-10-13 13:50:00,20.68,20.69,20.67,20.67,58400.0,17.229,17.2373,17.2207,17.2207,58400.0
2010-10-13 13:55:00,20.67,20.67,20.65,20.65,32400.0,17.2207,17.2207,17.204,17.204,32400.0
2010-10-13 14:00:00,20.65,20.67,20.65,20.65,124000.0,17.204,17.2207,17.204,17.204,124000.0
2010-10-13 14:05:00,20.66,20.66,20.65,20.65,60000.0,17.2123,17.2123,17.204,17.204,60000.0
2010-10-13 14:10:00,20.65,20.68,20.65,20.68,86400.0,17.204,17.229,17.204,17.229,86400.0
2010-10-13 14:15:00,20.68,20.68,20.67,20.68,48800.0,17.229,17.229,17.2207,17.229,48800.0
2010-10-13 14:20:00,20.68,20.68,20.67,20.68,132000.0,17.229,17.229,17.2207,17.229,132000.0
2010-10-13 14:25:00,20.68,20.68,20.65,20.65,108000.0,17.229,17.229,17.204,17.204,108000.0
2010-10-13 14:30:00,20.65,20.67,20.65,20.66,117600.0,17.204,17.2207,17.204,17.2123,117600.0
2010-10-13 14:35:00,20.65,20.66,20.63,20.63,131600.0,17.204,17.2123,17.1874,17.1874,131600.0
2010-10-13 14:40:00,20.63,20.64,20.61,20.61,109600.0,17.1874,17.1957,17.1707,17.1707,109600.0
2010-10-13 14:45:00,20.61,20.62,20.59,20.6,99200.0,17.1707,17.179,17.154,17.1624,99200.0
2010-10-13 14:50:00,20.6,20.61,20.59,20.6,125200.0,17.1624,17.1707,17.154,17.1624,125200.0
2010-10-13 14:55:00,20.59,20.6,20.59,20.6,104000.0,17.154,17.1624,17.154,17.1624,104000.0
2010-10-13 15:00:00,20.6,20.61,20.58,20.59,162400.0,17.1624,17.1707,17.1457,17.154,162400.0
2010-10-13 15:05:00,20.59,20.6,20.58,20.59,134800.0,17.154,17.1624,17.1457,17.154,134800.0
2010-10-13 15:10:00,20.59,20.59,20.57,20.57,181200.0,17.154,17.154,17.1374,17.1374,181200.0
2010-10-13 15:15:00,20.57,20.6,20.56,20.6,136000.0,17.1374,17.1624,17.129,17.1624,136000.0
2010-10-13 15:20:00,20.6,20.62,20.59,20.6,168000.0,17.1624,17.179,17.154,17.1624,168000.0
2010-10-13 15:25:00,20.61,20.61,20.55,20.56,182800.0,17.1707,17.1707,17.1207,17.129,182800.0
2010-10-13 15:30:00,20.56,20.57,20.55,20.56,194800.0,17.129,17.1374,17.1207,17.129,194800.0
2010-10-13 15:35:00,20.56,20.58,20.55,20.55,301200.0,17.129,17.1457,17.1207,17.1207,301200.0
2010-10-13 15:40:00,20.55,20.56,20.54,20.56,337200.0,17.1207,17.129,17.1124,17.129,337200.0
2010-10-13 15:45:00,20.56,20.56,20.53,20.53,325200.0,17.129,17.129,17.104,17.104,325200.0
2010-10-13 15:50:00,20.53,20.54,20.51,20.51,252400.0,17.104,17.1124,17.0874,17.0874,252400.0
2010-10-13 15:55:00,20.51,20.52,20.5,20.51,440400.0,17.0874,17.0957,17.079,17.0874,440400.0
2010-10-14 09:30:00,20.43,20.48,20.39,20.46,277600.0,17.0207,17.0624,16.9874,17.0457,277600.0
2010-10-14 09:35:00,20.47,20.47,20.42,20.44,230800.0,17.0541,17.0541,17.0124,17.0291,230800.0
2010-10-14 09:40:00,20.44,20.44,20.39,20.4,189200.0,17.0291,17.0291,16.9874,16.9957,189200.0
2010-10-14 09:45:00,20.4,20.43,20.39,20.39,112400.0,16.9957,17.0207,16.9874,16.9874,112400.0
2010-10-14 09:50:00,20.39,20.42,20.39,20.41,232400.0,16.9874,17.0124,16.9874,17.0041,232400.0
2010-10-14 09:55:00,20.4,20.41,20.38,20.38,241200.0,16.9957,17.0041,16.9791,16.9791,241200.0
2010-10-14 10:00:00,20.38,20.39,20.37,20.38,282400.0,16.9791,16.9874,16.9707,16.9791,282400.0
2010-10-14 10:05:00,20.38,20.41,20.38,20.4,336400.0,16.9791,17.0041,16.9791,16.9957,336400.0
2010-10-14 10:10:00,20.4,20.41,20.39,20.4,278400.0,16.9957,17.0041,16.9874,16.9957,278400.0
2010-10-14 10:15:00,20.41,20.5,20.4,20.5,199200.0,17.0041,17.079,16.9957,17.079,199200.0
2010-10-14 10:20:00,20.5,20.53,20.49,20.53,199600.0,17.079,17.104,17.0707,17.104,199600.0
2010-10-14 10:25:00,20.53,20.53,20.51,20.52,66800.0,17.104,17.104,17.0874,17.0957,66800.0
2010-10-14 10:30:00,20.53,20.55,20.52,20.54,164400.0,17.104,17.1207,17.0957,17.1124,164400.0
2010-10-14 10:35:00,20.54,20.56,20.53,20.55,67200.0,17.1124,17.129,17.104,17.1207,67200.0
2010-10-14 10:40:00,20.55,20.55,20.54,20.54,110000.0,17.1207,17.1207,17.1124,17.1124,110000.0
2010-10-14 10:45:00,20.55,20.56,20.53,20.53,343600.0,17.1207,17.129,17.104,17.104,343600.0
2010-10-14 10:50:00,20.53,20.57,20.53,20.56,148800.0,17.104,17.1374,17.104,17.129,148800.0
2010-10-14 10:55:00,20.55,20.55,20.54,20.54,26800.0,17.1207,17.1207,17.1124,17.1124,26800.0
2010-10-14 11:00:00,20.54,20.54,20.52,20.53,95200.0,17.1124,17.1124,17.0957,17.104,95200.0
2010-10-14 11:05:00,20.53,20.53,20.5,20.51,42000.0,17.104,17.104,17.079,17.0874,42000.0
2010-10-14 11:10:00,20.51,20.51,20.5,20.51,29600.0,17.0874,17.0874,17.079,17.0874,29600.0
2010-10-14 11:15:00,20.51,20.52,20.5,20.5,51200.0,17.0874,17.0957,17.079,17.079,51200.0
2010-10-14 11:20:00,20.5,20.5,20.49,20.5,51200.0,17.079,17.079,17.0707,17.079,51200.0
2010-10-14 11:25:00,20.49,20.5,20.47,20.5,66000.0,17.0707,17.079,17.0541,17.079,66000.0
2010-10-14 11:30:00,20.5,20.51,20.49,20.49,153200.0,17.079,17.0874,17.0707,17.0707,153200.0
2010-10-14 11:35:00,20.5,20.5,20.49,20.49,54400.0,17.079,17.079,17.0707,17.0707,54400.0
2010-10-14 11:40:00,20.49,20.5,20.46,20.46,77600.0,17.0707,17.079,17.0457,17.0457,77600.0
2010-10-14 11:45:00,20.47,20.47,20.43,20.43,70800.0,17.0541,17.0541,17.0207,17.0207,70800.0
2010-10-14 11:50:00,20.43,20.47,20.43,20.47,53200.0,17.0207,17.0541,17.0207,17.0541,53200.0
2010-10-14 11:55:00,20.46,20.47,20.45,20.46,40000.0,17.0457,17.0541,17.0374,17.0457,40000.0
2010-10-14 12:00:00,20.46,20.46,20.45,20.46,79600.0,17.0457,17.0457,17.0374,17.0457,79600.0
2010-10-14 12:05:00,20.46,20.46,20.44,20.45,57200.0,17.0457,17.0457,17.0291,17.0374,57200.0
2010-10-14 12:10:00,20.44,20.46,20.44,20.45,52000.0,17.0291,17.0457,17.0291,17.0374,52000.0
2010-10-14 12:15:00,20.45,20.45,20.42,20.42,66400.0,17.0374,17.0374,17.0124,17.0124,66400.0
2010-10-14 12:20:00,20.42,20.42,20.4,20.41,56800.0,17.0124,17.0124,16.9957,17.0041,56800.0
2010-10-14 12:25:00,20.41,20.41,20.38,20.4,134800.0,17.0041,17.0041,16.9791,16.9957,134800.0
2010-10-14 12:30:00,20.4,20.41,20.39,20.41,95600.0,16.9957,17.0041,16.9874,17.0041,95600.0
2010-10-14 12:35:00,20.41,20.41,20.39,20.41,50000.0,17.0041,17.0041,16.9874,17.0041,50000.0
2010-10-14 12:40:00,20.41,20.41,20.4,20.4,24000.0,17.0041,17.0041,16.9957,16.9957,24000.0
2010-10-14 12:45:00,20.4,20.42,20.4,20.41,41600.0,16.9957,17.0124,16.9957,17.0041,41600.0
2010-10-14 12:50:00,20.41,20.43,20.41,20.43,46000.0,17.0041,17.0207,17.0041,17.0207,46000.0
2010-10-14 12:55:00,20.43,20.44,20.43,20.43,52400.0,17.0207,17.0291,17.0207,17.0207,52400.0
2010-10-14 13:00:00,20.43,20.45,20.43,20.44,72800.0,17.0207,17.0374,17.0207,17.0291,72800.0
2010-10-14 13:05:00,20.44,20.45,20.39,20.41,119200.0,17.0291,17.0374,16.9874,17.0041,119200.0
2010-10-14 13:10:00,20.4,20.42,20.4,20.41,65600.0,16.9957,17.0124,16.9957,17.0041,65600.0
2010-10-14 13:15:00,20.41,20.42,20.4,20.4,33200.0,17.0041,17.0124,16.9957,16.9957,33200.0
2010-10-14 13:20:00,20.4,20.4,20.39,20.39,47600.0,16.9957,16.9957,16.9874,16.9874,47600.0
2010-10-14 13:25:00,20.39,20.4,20.38,20.39,37600.0,16.9874,16.9957,16.9791,16.9874,37600.0
2010-10-14 13:30:00,20.39,20.41,20.39,20.41,40400.0,16.9874,17.0041,16.9874,17.0041,40400.0
2010-10-14 13:35:00,20.41,20.43,20.41,20.43,37200.0,17.0041,17.0207,17.0041,17.0207,37200.0
2010-10-14 13:40:00,20.43,20.43,20.41,20.42,45200.0,17.0207,17.0207,17.0041,17.0124,45200.0
2010-10-14 13:45:00,20.42,20.43,20.42,20.43,58000.0,17.0124,17.0207,17.0124,17.0207,58000.0
2010-10-14 13:50:00,20.43,20.44,20.42,20.44,49200.0,17.0207,17.0291,17.0124,17.0291,49200.0
2010-10-14 13:55:00,20.44,20.45,20.44,20.45,24800.0,17.0291,17.0374,17.0291,17.0374,24800.0
2010-10-14 14:00:00,20.45,20.45,20.43,20.44,84000.0,17.0374,17.0374,17.0207,17.0291,84000.0
2010-10-14 14:05:00,20.45,20.45,20.43,20.44,68800.0,17.0374,17.0374,17.0207,17.0291,68800.0
2010-10-14 14:10:00,20.44,20.45,20.43,20.44,62400.0,17.0291,17.0374,17.0207,17.0291,62400.0
2010-10-14 14:15:00,20.44,20.44,20.42,20.43,75200.0,17.0291,17.0291,17.0124,17.0207,75200.0
2010-10-14 14:20:00,20.43,20.44,20.42,20.43,67200.0,17.0207,17.0291,17.0124,17.0207,67200.0
2010-10-14 14:25:00,20.42,20.43,20.41,20.41,65600.0,17.0124,17.0207,17.0041,17.0041,65600.0
2010-10-14 14:30:00,20.41,20.41,20.4,20.4,62400.0,17.0041,17.0041,16.9957,16.9957,62400.0
2010-10-14 14:35:00,20.4,20.42,20.39,20.39,84800.0,16.9957,17.0124,16.9874,16.9874,84800.0
2010-10-14 14:40:00,20.39,20.4,20.38,20.39,69600.0,16.9874,16.9957,16.9791,16.9874,69600.0
2010-10-14 14:45:00,20.39,20.39,20.36,20.38,79200.0,16.9874,16.9874,16.9624,16.9791,79200.0
2010-10-14 14:50:00,20.38,20.39,20.38,20.39,40400.0,16.9791,16.9874,16.9791,16.9874,40400.0
2010-10-14 14:55:00,20.39,20.39,20.35,20.36,80000.0,16.9874,16.9874,16.9541,16.9624,80000.0
2010-10-14 15:00:00,20.36,20.36,20.34,20.36,125200.0,16.9624,16.9624,16.9457,16.9624,125200.0
2010-10-14 15:05:00,20.36,20.39,20.36,20.38,108400.0,16.9624,16.9874,16.9624,16.9791,108400.0
2010-10-14 15:10:00,20.39,20.4,20.38,20.4,129200.0,16.9874,16.9957,16.9791,16.9957,129200.0
2010-10-14 15:15:00,20.4,20.41,20.39,20.39,152800.0,16.9957,17.0041,16.9874,16.9874,152800.0
2010-10-14 15:20:00,20.4,20.43,20.39,20.43,152000.0,16.9957,17.0207,16.9874,17.0207,152000.0
2010-10-14 15:25:00,20.43,20.43,20.41,20.41,116400.0,17.0207,17.0207,17.0041,17.0041,116400.0
2010-10-14 15:30:00,20.41,20.42,20.41,20.41,163600.0,17.0041,17.0124,17.0041,17.0041,163600.0
2010-10-14 15:35:00,20.41,20.45,20.4,20.42,260400.0,17.0041,17.0374,16.9957,17.0124,260400.0
2010-10-14 15:40:00,20.42,20.43,20.41,20.42,134000.0,17.0124,17.0207,17.0041,17.0124,134000.0
2010-10-14 15:45:00,20.42,20.44,20.42,20.44,166400.0,17.0124,17.0291,17.0124,17.0291,166400.0
2010-10-14 15:50:00,20.44,20.46,20.43,20.44,156000.0,17.0291,17.0457,17.0207,17.0291,156000.0
2010-10-14 15:55:00,20.44,20.46,20.44,20.45,370800.0,17.0291,17.0457,17.0291,17.0374,370800.0
2010-10-15 09:30:00,20.57,20.61,20.56,20.58,913200.0,17.1374,17.1707,17.129,17.1457,913200.0
2010-10-15 09:35:00,20.57,20.6,20.56,20.58,64800.0,17.1374,17.1624,17.129,17.1457,64800.0
2010-10-15 09:40:00,20.57,20.59,20.52,20.52,67200.0,17.1374,17.154,17.0957,17.0957,67200.0
2010-10-15 09:45:00,20.52,20.57,20.52,20.54,99200.0,17.0957,17.1374,17.0957,17.1124,99200.0
2010-10-15 09:50:00,20.53,20.53,20.49,20.49,145600.0,17.104,17.104,17.0707,17.0707,145600.0
2010-10-15 09:55:00,20.5,20.53,20.45,20.47,234000.0,17.079,17.104,17.0374,17.0541,234000.0
2010-10-15 10:00:00,20.48,20.51,20.44,20.46,130000.0,17.0624,17.0874,17.0291,17.0457,130000.0
2010-10-15 10:05:00,20.47,20.52,20.43,20.5,105600.0,17.0541,17.0957,17.0207,17.079,105600.0
2010-10-15 10:10:00,20.5,20.51,20.45,20.47,44400.0,17.079,17.0874,17.0374,17.0541,44400.0
2010-10-15 10:15:00,20.47,20.5,20.44,20.46,83600.0,17.0541,17.079,17.0291,17.0457,83600.0
2010-10-15 10:20:00,20.45,20.47,20.43,20.45,45200.0,17.0374,17.0541,17.0207,17.0374,45200.0
2010-10-15 10:25:00,20.45,20.47,20.44,20.45,76000.0,17.0374,17.0541,17.0291,17.0374,76000.0
2010-10-15 10:30:00,20.45,20.45,20.41,20.44,169200.0,17.0374,17.0374,17.0041,17.0291,169200.0
2010-10-15 10:35:00,20.46,20.46,20.44,20.45,18800.0,17.0457,17.0457,17.0291,17.0374,18800.0
2010-10-15 10:40:00,20.46,20.47,20.43,20.47,55600.0,17.0457,17.0541,17.0207,17.0541,55600.0
2010-10-15 10:45:00,20.48,20.48,20.46,20.47,59600.0,17.0624,17.0624,17.0457,17.0541,59600.0
2010-10-15 10:50:00,20.47,20.5,20.46,20.5,44400.0,17.0541,17.079,17.0457,17.079,44400.0
2010-10-15 10:55:00,20.5,20.52,20.49,20.5,69600.0,17.079,17.0957,17.0707,17.079,69600.0
2010-10-15 11:00:00,20.5,20.53,20.5,20.51,96000.0,17.079,17.104,17.079,17.0874,96000.0
2010-10-15 11:05:00,20.51,20.55,20.5,20.55,95200.0,17.0874,17.1207,17.079,17.1207,95200.0
2010-10-15 11:10:00,20.55,20.56,20.53,20.54,103600.0,17.1207,17.129,17.104,17.1124,103600.0
2010-10-15 11:15:00,20.53,20.55,20.53,20.53,90800.0,17.104,17.1207,17.104,17.104,90800.0
2010-10-15 11:20:00,20.53,20.53,20.49,20.49,61600.0,17.104,17.104,17.0707,17.0707,61600.0
2010-10-15 11:25:00,20.49,20.52,20.48,20.51,52400.0,17.0707,17.0957,17.0624,17.0874,52400.0
2010-10-15 11:30:00,20.52,20.56,20.52,20.56,70800.0,17.0957,17.129,17.0957,17.129,70800.0
2010-10-15 11:35:00,20.55,20.57,20.54,20.55,61600.0,17.1207,17.1374,17.1124,17.1207,61600.0
2010-10-15 11:40:00,20.55,20.56,20.54,20.54,79200.0,17.1207,17.129,17.1124,17.1124,79200.0
2010-10-15 11:45:00,20.54,20.54,20.49,20.5,36000.0,17.1124,17.1124,17.0707,17.079,36000.0
2010-10-15 11:50:00,20.5,20.5,20.49,20.5,34400.0,17.079,17.079,17.0707,17.079,34400.0
2010-10-15 11:55:00,20.5,20.5,20.45,20.47,44400.0,17.079,17.079,17.0374,17.0541,44400.0
2010-10-15 12:00:00,20.47,20.49,20.45,20.46,59600.0,17.0541,17.0707,17.0374,17.0457,59600.0
2010-10-15 12:05:00,20.46,20.46,20.43,20.46,92000.0,17.0457,17.0457,17.0207,17.0457,92000.0
2010-10-15 12:10:00,20.46,20.48,20.45,20.47,144000.0,17.0457,17.0624,17.0374,17.0541,144000.0
2010-10-15 12:15:00,20.47,20.52,20.47,20.52,56400.0,17.0541,17.0957,17.0541,17.0957,56400.0
2010-10-15 12:20:00,20.52,20.54,20.5,20.54,51600.0,17.0957,17.1124,17.079,17.1124,51600.0
2010-10-15 12:25:00,20.54,20.55,20.53,20.54,50800.0,17.1124,17.1207,17.104,17.1124,50800.0
2010-10-15 12:30:00,20.55,20.58,20.54,20.56,94000.0,17.1207,17.1457,17.1124,17.129,94000.0
2010-10-15 12:35:00,20.56,20.57,20.55,20.56,92400.0,17.129,17.1374,17.1207,17.129,92400.0
2010-10-15 12:40:00,20.56,20.57,20.52,20.52,49200.0,17.129,17.1374,17.0957,17.0957,49200.0
2010-10-15 12:45:00,20.51,20.52,20.5,20.52,84000.0,17.0874,17.0957,17.079,17.0957,84000.0
2010-10-15 12:50:00,20.53,20.53,20.51,20.51,51600.0,17.104,17.104,17.0874,17.0874,51600.0
2010-10-15 12:55:00,20.51,20.51,20.49,20.5,69600.0,17.0874,17.0874,17.0707,17.079,69600.0
2010-10-15 13:00:00,20.5,20.52,20.5,20.51,96400.0,17.079,17.0957,17.079,17.0874,96400.0
2010-10-15 13:05:00,20.51,20.53,20.5,20.53,40400.0,17.0874,17.104,17.079,17.104,40400.0
2010-10-15 13:10:00,20.53,20.53,20.5,20.5,41200.0,17.104,17.104,17.079,17.079,41200.0
2010-10-15 13:15:00,20.5,20.51,20.5,20.5,12800.0,17.079,17.0874,17.079,17.079,12800.0
2010-10-15 13:20:00,20.5,20.52,20.5,20.51,43600.0,17.079,17.0957,17.079,17.0874,43600.0
2010-10-15 13:25:00,20.5,20.52,20.5,20.52,32000.0,17.079,17.0957,17.079,17.0957,32000.0
2010-10-15 13:30:00,20.52,20.53,20.51,20.51,11200.0,17.0957,17.104,17.0874,17.0874,11200.0
2010-10-15 13:35:00,20.51,20.54,20.51,20.52,40800.0,17.0874,17.1124,17.0874,17.0957,40800.0
2010-10-15 13:40:00,20.52,20.53,20.49,20.5,57600.0,17.0957,17.104,17.0707,17.079,57600.0
2010-10-15 13:45:00,20.5,20.5,20.47,20.48,36800.0,17.079,17.079,17.0541,17.0624,36800.0
2010-10-15 13:50:00,20.48,20.5,20.47,20.48,36000.0,17.0624,17.079,17.0541,17.0624,36000.0
2010-10-15 13:55:00,20.48,20.49,20.45,20.47,42000.0,17.0624,17.0707,17.0374,17.0541,42000.0
2010-10-15 14:00:00,20.47,20.47,20.44,20.46,74800.0,17.0541,17.0541,17.0291,17.0457,74800.0
2010-10-15 14:05:00,20.46,20.5,20.46,20.49,94000.0,17.0457,17.079,17.0457,17.0707,94000.0
2010-10-15 14:10:00,20.49,20.5,20.48,20.5,59600.0,17.0707,17.079,17.0624,17.079,59600.0
2010-10-15 14:15:00,20.51,20.51,20.49,20.5,50000.0,17.0874,17.0874,17.0707,17.079,50000.0
2010-10-15 14:20:00,20.5,20.5,20.49,20.49,68000.0,17.079,17.079,17.0707,17.0707,68000.0
2010-10-15 14:25:00,20.49,20.51,20.49,20.5,84800.0,17.0707,17.0874,17.0707,17.079,84800.0
2010-10-15 14:30:00,20.5,20.53,20.5,20.51,63200.0,17.079,17.104,17.079,17.0874,63200.0
2010-10-15 14:35:00,20.51,20.54,20.51,20.53,63200.0,17.0874,17.1124,17.0874,17.104,63200.0
2010-10-15 14:40:00,20.53,20.54,20.5,20.52,46400.0,17.104,17.1124,17.079,17.0957,46400.0
2010-10-15 14:45:00,20.52,20.52,20.5,20.51,53600.0,17.0957,17.0957,17.079,17.0874,53600.0
2010-10-15 14:50:00,20.51,20.52,20.5,20.5,51600.0,17.0874,17.0957,17.079,17.079,51600.0
2010-10-15 14:55:00,20.5,20.51,20.49,20.51,80000.0,17.079,17.0874,17.0707,17.0874,80000.0
2010-10-15 15:00:00,20.51,20.52,20.5,20.5,130000.0,17.0874,17.0957,17.079,17.079,130000.0
2010-10-15 15:05:00,20.5,20.5,20.48,20.49,169600.0,17.079,17.079,17.0624,17.0707,169600.0
2010-10-15 15:10:00,20.49,20.49,20.47,20.49,120000.0,17.0707,17.0707,17.0541,17.0707,120000.0
2010-10-15 15:15:00,20.49,20.51,20.48,20.49,148800.0,17.0707,17.0874,17.0624,17.0707,148800.0
2010-10-15 15:20:00,20.49,20.5,20.48,20.48,95200.0,17.0707,17.079,17.0624,17.0624,95200.0
2010-10-15 15:25:00,20.48,20.5,20.48,20.48,108400.0,17.0624,17.079,17.0624,17.0624,108400.0
2010-10-15 15:30:00,20.48,20.5,20.46,20.48,203200.0,17.0624,17.079,17.0457,17.0624,203200.0
2010-10-15 15:35:00,20.48,20.5,20.48,20.5,151600.0,17.0624,17.079,17.0624,17.079,151600.0
2010-10-15 15:40:00,20.5,20.51,20.48,20.49,140800.0,17.079,17.0874,17.0624,17.0707,140800.0
2010-10-15 15:45:00,20.49,20.51,20.49,20.5,290400.0,17.0707,17.0874,17.0707,17.079,290400.0
2010-10-15 15:50:00,20.5,20.52,20.49,20.52,310000.0,17.079,17.0957,17.0707,17.0957,310000.0
2010-10-15 15:55:00,20.51,20.52,20.48,20.5,406000.0,17.0874,17.0957,17.0624,17.079,406000.0
2010-10-18 09:30:00,20.5,20.5,20.44,20.46,134800.0,17.079,17.079,17.0291,17.0457,134800.0
2010-10-18 09:35:00,20.46,20.5,20.45,20.49,31200.0,17.0457,17.079,17.0374,17.0707,31200.0
2010-10-18 09:40:00,20.49,20.52,20.49,20.5,33200.0,17.0707,17.0957,17.0707,17.079,33200.0
2010-10-18 09:45:00,20.5,20.53,20.47,20.49,48000.0,17.079,17.104,17.0541,17.0707,48000.0
2010-10-18 09:50:00,20.5,20.51,20.48,20.48,81200.0,17.079,17.0874,17.0624,17.0624,81200.0
2010-10-18 09:55:00,20.48,20.49,20.47,20.48,38000.0,17.0624,17.0707,17.0541,17.0624,38000.0
2010-10-18 10:00:00,20.47,20.49,20.44,20.45,71600.0,17.0541,17.0707,17.0291,17.0374,71600.0
2010-10-18 10:05:00,20.45,20.5,20.45,20.5,55600.0,17.0374,17.079,17.0374,17.079,55600.0
2010-10-18 10:10:00,20.5,20.53,20.5,20.51,142400.0,17.079,17.104,17.079,17.0874,142400.0
2010-10-18 10:15:00,20.52,20.53,20.48,20.48,56000.0,17.0957,17.104,17.0624,17.0624,56000.0
2010-10-18 10:20:00,20.48,20.51,20.46,20.46,212400.0,17.0624,17.0874,17.0457,17.0457,212400.0
2010-10-18 10:25:00,20.45,20.46,20.43,20.43,64400.0,17.0374,17.0457,17.0207,17.0207,64400.0
2010-10-18 10:30:00,20.43,20.46,20.43,20.44,80800.0,17.0207,17.0457,17.0207,17.0291,80800.0
2010-10-18 10:35:00,20.43,20.46,20.43,20.46,49200.0,17.0207,17.0457,17.0207,17.0457,49200.0
2010-10-18 10:40:00,20.45,20.46,20.42,20.43,56400.0,17.0374,17.0457,17.0124,17.0207,56400.0
2010-10-18 10:45:00,20.42,20.42,20.41,20.41,57600.0,17.0124,17.0124,17.0041,17.0041,57600.0
2010-10-18 10:50:00,20.42,20.43,20.41,20.42,110400.0,17.0124,17.0207,17.0041,17.0124,110400.0
2010-10-18 10:55:00,20.43,20.47,20.43,20.47,60000.0,17.0207,17.0541,17.0207,17.0541,60000.0
2010-10-18 11:00:00,20.47,20.48,20.45,20.46,53600.0,17.0541,17.0624,17.0374,17.0457,53600.0
2010-10-18 11:05:00,20.46,20.46,20.41,20.41,52000.0,17.0457,17.0457,17.0041,17.0041,52000.0
2010-10-18 11:10:00,20.4,20.41,20.38,20.4,60400.0,16.9957,17.0041,16.9791,16.9957,60400.0
2010-10-18 11:15:00,20.4,20.42,20.4,20.4,25200.0,16.9957,17.0124,16.9957,16.9957,25200.0
2010-10-18 11:20:00,20.41,20.42,20.4,20.41,48000.0,17.0041,17.0124,16.9957,17.0041,48000.0
2010-10-18 11:25:00,20.41,20.42,20.39,20.42,26000.0,17.0041,17.0124,16.9874,17.0124,26000.0
2010-10-18 11:30:00,20.42,20.42,20.41,20.41,31600.0,17.0124,17.0124,17.0041,17.0041,31600.0
2010-10-18 11:35:00,20.41,20.41,20.39,20.39,30800.0,17.0041,17.0041,16.9874,16.9874,30800.0
2010-10-18 11:40:00,20.39,20.4,20.38,20.38,36400.0,16.9874,16.9957,16.9791,16.9791,36400.0
2010-10-18 11:45:00,20.38,20.4,20.38,20.4,23200.0,16.9791,16.9957,16.9791,16.9957,23200.0
2010-10-18 11:50:00,20.4,20.42,20.4,20.41,37600.0,16.9957,17.0124,16.9957,17.0041,37600.0
2010-10-18 11:55:00,20.41,20.43,20.4,20.43,27200.0,17.0041,17.0207,16.9957,17.0207,27200.0
2010-10-18 12:00:00,20.43,20.46,20.42,20.46,147600.0,17.0207,17.0457,17.0124,17.0457,147600.0
2010-10-18 12:05:00,20.46,20.47,20.46,20.47,33200.0,17.0457,17.0541,17.0457,17.0541,33200.0
2010-10-18 12:10:00,20.47,20.49,20.46,20.48,80000.0,17.0541,17.0707,17.0457,17.0624,80000.0
2010-10-18 12:15:00,20.48,20.48,20.47,20.47,25600.0,17.0624,17.0624,17.0541,17.0541,25600.0
2010-10-18 12:20:00,20.47,20.48,20.47,20.47,11600.0,17.0541,17.0624,17.0541,17.0541,11600.0
2010-10-18 12:25:00,20.46,20.46,20.42,20.42,118400.0,17.0457,17.0457,17.0124,17.0124,118400.0
2010-10-18 12:30:00,20.43,20.44,20.43,20.43,59200.0,17.0207,17.0291,17.0207,17.0207,59200.0
2010-10-18 12:35:00,20.43,20.43,20.42,20.42,18800.0,17.0207,17.0207,17.0124,17.0124,18800.0
2010-10-18 12:40:00,20.43,20.43,20.42,20.43,18800.0,17.0207,17.0207,17.0124,17.0207,18800.0
2010-10-18 12:45:00,20.44,20.44,20.43,20.43,16000.0,17.0291,17.0291,17.0207,17.0207,16000.0
2010-10-18 12:50:00,20.43,20.45,20.42,20.42,24000.0,17.0207,17.0374,17.0124,17.0124,24000.0
2010-10-18 12:55:00,20.42,20.42,20.41,20.41,28400.0,17.0124,17.0124,17.0041,17.0041,28400.0
2010-10-18 13:00:00,20.41,20.42,20.41,20.41,34400.0,17.0041,17.0124,17.0041,17.0041,34400.0
2010-10-18 13:05:00,20.41,20.43,20.4,20.42,74000.0,17.0041,17.0207,16.9957,17.0124,74000.0
2010-10-18 13:10:00,20.42,20.43,20.41,20.43,24000.0,17.0124,17.0207,17.0041,17.0207,24000.0
2010-10-18 13:15:00,20.43,20.44,20.43,20.44,32800.0,17.0207,17.0291,17.0207,17.0291,32800.0
2010-10-18 13:20:00,20.44,20.45,20.44,20.44,19600.0,17.0291,17.0374,17.0291,17.0291,19600.0
2010-10-18 13:25:00,20.44,20.44,20.43,20.43,12000.0,17.0291,17.0291,17.0207,17.0207,12000.0
2010-10-18 13:30:00,20.43,20.43,20.42,20.42,30400.0,17.0207,17.0207,17.0124,17.0124,30400.0
2010-10-18 13:35:00,20.43,20.44,20.42,20.43,15600.0,17.0207,17.0291,17.0124,17.0207,15600.0
2010-10-18 13:40:00,20.44,20.44,20.43,20.43,16400.0,17.0291,17.0291,17.0207,17.0207,16400.0
2010-10-18 13:45:00,20.43,20.44,20.43,20.43,24800.0,17.0207,17.0291,17.0207,17.0207,24800.0
2010-10-18 13:50:00,20.43,20.43,20.43,20.43,43200.0,17.0207,17.0207,17.0207,17.0207,43200.0
2010-10-18 13:55:00,20.42,20.42,20.41,20.41,28000.0,17.0124,17.0124,17.0041,17.0041,28000.0
2010-10-18 14:00:00,20.41,20.43,20.41,20.41,73600.0,17.0041,17.0207,17.0041,17.0041,73600.0
2010-10-18 14:05:00,20.41,20.41,20.38,20.38,235600.0,17.0041,17.0041,16.9791,16.9791,235600.0
2010-10-18 14:10:00,20.39,20.4,20.39,20.4,63200.0,16.9874,16.9957,16.9874,16.9957,63200.0
2010-10-18 14:15:00,20.4,20.41,20.39,20.41,87600.0,16.9957,17.0041,16.9874,17.0041,87600.0
2010-10-18 14:20:00,20.41,20.43,20.4,20.4,89600.0,17.0041,17.0207,16.9957,16.9957,89600.0
2010-10-18 14:25:00,20.4,20.42,20.4,20.41,62800.0,16.9957,17.0124,16.9957,17.0041,62800.0
2010-10-18 14:30:00,20.41,20.43,20.41,20.43,82800.0,17.0041,17.0207,17.0041,17.0207,82800.0
2010-10-18 14:35:00,20.43,20.43,20.42,20.42,70800.0,17.0207,17.0207,17.0124,17.0124,70800.0
2010-10-18 14:40:00,20.41,20.42,20.4,20.41,62800.0,17.0041,17.0124,16.9957,17.0041,62800.0
2010-10-18 14:45:00,20.41,20.42,20.41,20.41,74800.0,17.0041,17.0124,17.0041,17.0041,74800.0
2010-10-18 14:50:00,20.41,20.41,20.4,20.4,67600.0,17.0041,17.0041,16.9957,16.9957,67600.0
2010-10-18 14:55:00,20.4,20.42,20.39,20.41,84800.0,16.9957,17.0124,16.9874,17.0041,84800.0
2010-10-18 15:00:00,20.41,20.43,20.41,20.43,90800.0,17.0041,17.0207,17.0041,17.0207,90800.0
2010-10-18 15:05:00,20.42,20.47,20.42,20.47,139200.0,17.0124,17.0541,17.0124,17.0541,139200.0
2010-10-18 15:10:00,20.47,20.47,20.44,20.44,92800.0,17.0541,17.0541,17.0291,17.0291,92800.0
2010-10-18 15:15:00,20.44,20.45,20.41,20.41,124400.0,17.0291,17.0374,17.0041,17.0041,124400.0
2010-10-18 15:20:00,20.41,20.42,20.41,20.42,149200.0,17.0041,17.0124,17.0041,17.0124,149200.0
2010-10-18 15:25:00,20.42,20.43,20.41,20.42,78400.0,17.0124,17.0207,17.0041,17.0124,78400.0
2010-10-18 15:30:00,20.42,20.44,20.41,20.44,124000.0,17.0124,17.0291,17.0041,17.0291,124000.0
2010-10-18 15:35:00,20.43,20.45,20.43,20.43,122800.0,17.0207,17.0374,17.0207,17.0207,122800.0
2010-10-18 15:40:00,20.43,20.45,20.43,20.44,130800.0,17.0207,17.0374,17.0207,17.0291,130800.0
2010-10-18 15:45:00,20.44,20.44,20.42,20.42,300000.0,17.0291,17.0291,17.0124,17.0124,300000.0
2010-10-18 15:50:00,20.42,20.42,20.4,20.41,220000.0,17.0124,17.0124,16.9957,17.0041,220000.0
2010-10-18 15:55:00,20.41,20.42,20.39,20.41,458400.0,17.0041,17.0124,16.9874,17.0041,458400.0
2010-10-19 09:30:00,20.11,20.18,20.02,20.18,484800.0,16.7541,16.8124,16.6791,16.8124,484800.0
2010-10-19 09:35:00,20.18,20.25,20.18,20.24,93600.0,16.8124,16.8708,16.8124,16.8624,93600.0
2010-10-19 09:40:00,20.23,20.23,20.14,20.16,186400.0,16.8541,16.8541,16.7791,16.7958,186400.0
2010-10-19 09:45:00,20.16,20.18,20.15,20.17,96000.0,16.7958,16.8124,16.7875,16.8041,96000.0
2010-10-19 09:50:00,20.17,20.18,20.09,20.09,144400.0,16.8041,16.8124,16.7375,16.7375,144400.0
2010-10-19 09:55:00,20.09,20.13,20.09,20.12,126800.0,16.7375,16.7708,16.7375,16.7625,126800.0
2010-10-19 10:00:00,20.12,20.2,20.1,20.2,154000.0,16.7625,16.8291,16.7458,16.8291,154000.0
2010-10-19 10:05:00,20.2,20.28,20.19,20.28,149200.0,16.8291,16.8958,16.8208,16.8958,149200.0
2010-10-19 10:10:00,20.28,20.28,20.24,20.26,79200.0,16.8958,16.8958,16.8624,16.8791,79200.0
2010-10-19 10:15:00,20.26,20.31,20.25,20.28,58400.0,16.8791,16.9208,16.8708,16.8958,58400.0
2010-10-19 10:20:00,20.29,20.29,20.25,20.25,47200.0,16.9041,16.9041,16.8708,16.8708,47200.0
2010-10-19 10:25:00,20.26,20.27,20.24,20.27,40000.0,16.8791,16.8874,16.8624,16.8874,40000.0
2010-10-19 10:30:00,20.27,20.3,20.26,20.28,55200.0,16.8874,16.9124,16.8791,16.8958,55200.0
2010-10-19 10:35:00,20.28,20.29,20.26,20.26,72800.0,16.8958,16.9041,16.8791,16.8791,72800.0
2010-10-19 10:40:00,20.27,20.28,20.25,20.25,56400.0,16.8874,16.8958,16.8708,16.8708,56400.0
2010-10-19 10:45:00,20.25,20.29,20.24,20.28,51600.0,16.8708,16.9041,16.8624,16.8958,51600.0
2010-10-19 10:50:00,20.28,20.31,20.28,20.28,46400.0,16.8958,16.9208,16.8958,16.8958,46400.0
2010-10-19 10:55:00,20.28,20.31,20.27,20.27,58000.0,16.8958,16.9208,16.8874,16.8874,58000.0
2010-10-19 11:00:00,20.27,20.27,20.24,20.26,64000.0,16.8874,16.8874,16.8624,16.8791,64000.0
2010-10-19 11:05:00,20.26,20.26,20.23,20.24,122400.0,16.8791,16.8791,16.8541,16.8624,122400.0
2010-10-19 11:10:00,20.25,20.27,20.25,20.26,40800.0,16.8708,16.8874,16.8708,16.8791,40800.0
2010-10-19 11:15:00,20.27,20.29,20.26,20.27,50800.0,16.8874,16.9041,16.8791,16.8874,50800.0
2010-10-19 11:20:00,20.26,20.26,20.21,20.22,50800.0,16.8791,16.8791,16.8374,16.8458,50800.0
2010-10-19 11:25:00,20.22,20.26,20.22,20.25,44000.0,16.8458,16.8791,16.8458,16.8708,44000.0
2010-10-19 11:30:00,20.25,20.29,20.25,20.29,97200.0,16.8708,16.9041,16.8708,16.9041,97200.0
2010-10-19 11:35:00,20.29,20.31,20.28,20.3,43600.0,16.9041,16.9208,16.8958,16.9124,43600.0
2010-10-19 11:40:00,20.3,20.31,20.29,20.31,62800.0,16.9124,16.9208,16.9041,16.9208,62800.0
2010-10-19 11:45:00,20.31,20.36,20.3,20.35,103600.0,16.9208,16.9624,16.9124,16.9541,103600.0
2010-10-19 11:50:00,20.35,20.36,20.34,20.35,53200.0,16.9541,16.9624,16.9457,16.9541,53200.0
2010-10-19 11:55:00,20.35,20.38,20.35,20.37,73200.0,16.9541,16.9791,16.9541,16.9707,73200.0
2010-10-19 12:00:00,20.37,20.38,20.36,20.37,55600.0,16.9707,16.9791,16.9624,16.9707,55600.0
2010-10-19 12:05:00,20.37,20.38,20.34,20.35,56800.0,16.9707,16.9791,16.9457,16.9541,56800.0
2010-10-19 12:10:00,20.34,20.36,20.33,20.36,78800.0,16.9457,16.9624,16.9374,16.9624,78800.0
2010-10-19 12:15:00,20.36,20.39,20.36,20.38,92000.0,16.9624,16.9874,16.9624,16.9791,92000.0
2010-10-19 12:20:00,20.38,20.38,20.36,20.37,64000.0,16.9791,16.9791,16.9624,16.9707,64000.0
2010-10-19 12:25:00,20.37,20.38,20.36,20.36,84400.0,16.9707,16.9791,16.9624,16.9624,84400.0
2010-10-19 12:30:00,20.36,20.36,20.33,20.33,159600.0,16.9624,16.9624,16.9374,16.9374,159600.0
2010-10-19 12:35:00,20.33,20.33,20.31,20.33,87600.0,16.9374,16.9374,16.9208,16.9374,87600.0
2010-10-19 12:40:00,20.32,20.33,20.32,20.33,86400.0,16.9291,16.9374,16.9291,16.9374,86400.0
2010-10-19 12:45:00,20.32,20.33,20.31,20.32,39600.0,16.9291,16.9374,16.9208,16.9291,39600.0
2010-10-19 12:50:00,20.32,20.32,20.3,20.31,88400.0,16.9291,16.9291,16.9124,16.9208,88400.0
2010-10-19 12:55:00,20.32,20.34,20.31,20.34,47600.0,16.9291,16.9457,16.9208,16.9457,47600.0
2010-10-19 13:00:00,20.34,20.35,20.33,20.34,56400.0,16.9457,16.9541,16.9374,16.9457,56400.0
2010-10-19 13:05:00,20.34,20.34,20.31,20.32,63600.0,16.9457,16.9457,16.9208,16.9291,63600.0
2010-10-19 13:10:00,20.32,20.32,20.28,20.29,103600.0,16.9291,16.9291,16.8958,16.9041,103600.0
2010-10-19 13:15:00,20.29,20.31,20.29,20.31,51200.0,16.9041,16.9208,16.9041,16.9208,51200.0
2010-10-19 13:20:00,20.31,20.31,20.28,20.28,53600.0,16.9208,16.9208,16.8958,16.8958,53600.0
2010-10-19 13:25:00,20.28,20.29,20.27,20.28,70400.0,16.8958,16.9041,16.8874,16.8958,70400.0
2010-10-19 13:30:00,20.28,20.29,20.28,20.28,82800.0,16.8958,16.9041,16.8958,16.8958,82800.0
2010-10-19 13:35:00,20.28,20.3,20.27,20.29,100800.0,16.8958,16.9124,16.8874,16.9041,100800.0
2010-10-19 13:40:00,20.29,20.3,20.28,20.28,64000.0,16.9041,16.9124,16.8958,16.8958,64000.0
2010-10-19 13:45:00,20.28,20.29,20.28,20.29,123200.0,16.8958,16.9041,16.8958,16.9041,123200.0
2010-10-19 13:50:00,20.29,20.29,20.25,20.25,124000.0,16.9041,16.9041,16.8708,16.8708,124000.0
2010-10-19 13:55:00,20.25,20.25,20.23,20.24,146400.0,16.8708,16.8708,16.8541,16.8624,146400.0
2010-10-19 14:00:00,20.24,20.24,20.13,20.14,228800.0,16.8624,16.8624,16.7708,16.7791,228800.0
2010-10-19 14:05:00,20.14,20.17,20.14,20.14,141600.0,16.7791,16.8041,16.7791,16.7791,141600.0
2010-10-19 14:10:00,20.14,20.15,20.13,20.15,148800.0,16.7791,16.7875,16.7708,16.7875,148800.0
2010-10-19 14:15:00,20.15,20.18,20.13,20.16,203600.0,16.7875,16.8124,16.7708,16.7958,203600.0
2010-10-19 14:20:00,20.16,20.17,20.12,20.12,116800.0,16.7958,16.8041,16.7625,16.7625,116800.0
2010-10-19 14:25:00,20.12,20.15,20.11,20.11,407600.0,16.7625,16.7875,16.7541,16.7541,407600.0
2010-10-19 14:30:00,20.11,20.14,20.1,20.14,373200.0,16.7541,16.7791,16.7458,16.7791,373200.0
2010-10-19 14:35:00,20.14,20.14,20.1,20.11,157200.0,16.7791,16.7791,16.7458,16.7541,157200.0
2010-10-19 14:40:00,20.11,20.14,20.1,20.13,118000.0,16.7541,16.7791,16.7458,16.7708,118000.0
2010-10-19 14:45:00,20.12,20.15,20.11,20.14,88800.0,16.7625,16.7875,16.7541,16.7791,88800.0
2010-10-19 14:50:00,20.14,20.16,20.13,20.14,89600.0,16.7791,16.7958,16.7708,16.7791,89600.0
2010-10-19 14:55:00,20.14,20.16,20.14,20.15,131200.0,16.7791,16.7958,16.7791,16.7875,131200.0
2010-10-19 15:00:00,20.15,20.17,20.12,20.14,161200.0,16.7875,16.8041,16.7625,16.7791,161200.0
2010-10-19 15:05:00,20.14,20.16,20.11,20.11,196400.0,16.7791,16.7958,16.7541,16.7541,196400.0
2010-10-19 15:10:00,20.11,20.13,20.09,20.1,245600.0,16.7541,16.7708,16.7375,16.7458,245600.0
2010-10-19 15:15:00,20.1,20.15,20.1,20.14,237600.0,16.7458,16.7875,16.7458,16.7791,237600.0
2010-10-19 15:20:00,20.14,20.15,20.12,20.13,179600.0,16.7791,16.7875,16.7625,16.7708,179600.0
2010-10-19 15:25:00,20.12,20.14,20.09,20.1,167200.0,16.7625,16.7791,16.7375,16.7458,167200.0
2010-10-19 15:30:00,20.1,20.11,20.08,20.1,187200.0,16.7458,16.7541,16.7291,16.7458,187200.0
2010-10-19 15:35:00,20.1,20.13,20.1,20.13,132400.0,16.7458,16.7708,16.7458,16.7708,132400.0
2010-10-19 15:40:00,20.13,20.14,20.12,20.13,210400.0,16.7708,16.7791,16.7625,16.7708,210400.0
2010-10-19 15:45:00,20.13,20.19,20.12,20.18,453600.0,16.7708,16.8208,16.7625,16.8124,453600.0
2010-10-19 15:50:00,20.18,20.2,20.16,20.19,481200.0,16.8124,16.8291,16.7958,16.8208,481200.0
2010-10-19 15:55:00,20.19,20.21,20.18,20.19,502400.0,16.8208,16.8374,16.8124,16.8208,502400.0
2010-10-20 09:30:00,20.26,20.3,20.21,20.28,111200.0,16.8791,16.9124,16.8374,16.8958,111200.0
2010-10-20 09:35:00,20.27,20.3,20.24,20.24,56400.0,16.8874,16.9124,16.8624,16.8624,56400.0
2010-10-20 09:40:00,20.25,20.33,20.25,20.33,39600.0,16.8708,16.9374,16.8708,16.9374,39600.0
2010-10-20 09:45:00,20.34,20.38,20.32,20.37,109600.0,16.9457,16.9791,16.9291,16.9707,109600.0
2010-10-20 09:50:00,20.37,20.38,20.33,20.33,90400.0,16.9707,16.9791,16.9374,16.9374,90400.0
2010-10-20 09:55:00,20.33,20.4,20.33,20.34,92800.0,16.9374,16.9957,16.9374,16.9457,92800.0
2010-10-20 10:00:00,20.34,20.34,20.27,20.28,92400.0,16.9457,16.9457,16.8874,16.8958,92400.0
2010-10-20 10:05:00,20.27,20.31,20.27,20.3,70400.0,16.8874,16.9208,16.8874,16.9124,70400.0
2010-10-20 10:10:00,20.3,20.31,20.26,20.3,49200.0,16.9124,16.9208,16.8791,16.9124,49200.0
2010-10-20 10:15:00,20.31,20.31,20.27,20.27,39600.0,16.9208,16.9208,16.8874,16.8874,39600.0
2010-10-20 10:20:00,20.27,20.28,20.23,20.26,42800.0,16.8874,16.8958,16.8541,16.8791,42800.0
2010-10-20 10:25:00,20.28,20.29,20.27,20.28,26000.0,16.8958,16.9041,16.8874,16.8958,26000.0
2010-10-20 10:30:00,20.28,20.33,20.27,20.33,43600.0,16.8958,16.9374,16.8874,16.9374,43600.0
2010-10-20 10:35:00,20.32,20.34,20.31,20.31,48800.0,16.9291,16.9457,16.9208,16.9208,48800.0
2010-10-20 10:40:00,20.3,20.36,20.3,20.35,58000.0,16.9124,16.9624,16.9124,16.9541,58000.0
2010-10-20 10:45:00,20.35,20.39,20.35,20.39,46800.0,16.9541,16.9874,16.9541,16.9874,46800.0
2010-10-20 10:50:00,20.39,20.42,20.38,20.41,77600.0,16.9874,17.0124,16.9791,17.0041,77600.0
2010-10-20 10:55:00,20.4,20.41,20.38,20.39,28800.0,16.9957,17.0041,16.9791,16.9874,28800.0
2010-10-20 11:00:00,20.39,20.39,20.36,20.36,66000.0,16.9874,16.9874,16.9624,16.9624,66000.0
2010-10-20 11:05:00,20.36,20.4,20.36,20.39,45200.0,16.9624,16.9957,16.9624,16.9874,45200.0
2010-10-20 11:10:00,20.39,20.4,20.36,20.37,38800.0,16.9874,16.9957,16.9624,16.9707,38800.0
2010-10-20 11:15:00,20.37,20.39,20.36,20.37,62000.0,16.9707,16.9874,16.9624,16.9707,62000.0
2010-10-20 11:20:00,20.37,20.39,20.37,20.38,32000.0,16.9707,16.9874,16.9707,16.9791,32000.0
2010-10-20 11:25:00,20.38,20.4,20.36,20.39,66400.0,16.9791,16.9957,16.9624,16.9874,66400.0
2010-10-20 11:30:00,20.39,20.4,20.36,20.36,53600.0,16.9874,16.9957,16.9624,16.9624,53600.0
2010-10-20 11:35:00,20.36,20.37,20.35,20.35,75200.0,16.9624,16.9707,16.9541,16.9541,75200.0
2010-10-20 11:40:00,20.36,20.36,20.35,20.35,28800.0,16.9624,16.9624,16.9541,16.9541,28800.0
2010-10-20 11:45:00,20.35,20.36,20.34,20.34,34800.0,16.9541,16.9624,16.9457,16.9457,34800.0
2010-10-20 11:50:00,20.35,20.35,20.34,20.35,79600.0,16.9541,16.9541,16.9457,16.9541,79600.0
2010-10-20 11:55:00,20.35,20.35,20.33,20.33,32000.0,16.9541,16.9541,16.9374,16.9374,32000.0
2010-10-20 12:00:00,20.32,20.36,20.32,20.36,74400.0,16.9291,16.9624,16.9291,16.9624,74400.0
2010-10-20 12:05:00,20.36,20.38,20.35,20.38,72400.0,16.9624,16.9791,16.9541,16.9791,72400.0
2010-10-20 12:10:00,20.38,20.4,20.37,20.37,79600.0,16.9791,16.9957,16.9707,16.9707,79600.0
2010-10-20 12:15:00,20.37,20.4,20.37,20.4,84800.0,16.9707,16.9957,16.9707,16.9957,84800.0
2010-10-20 12:20:00,20.4,20.4,20.37,20.38,64800.0,16.9957,16.9957,16.9707,16.9791,64800.0
2010-10-20 12:25:00,20.38,20.38,20.36,20.37,39200.0,16.9791,16.9791,16.9624,16.9707,39200.0
2010-10-20 12:30:00,20.37,20.38,20.36,20.36,38800.0,16.9707,16.9791,16.9624,16.9624,38800.0
2010-10-20 12:35:00,20.36,20.36,20.35,20.35,52000.0,16.9624,16.9624,16.9541,16.9541,52000.0
2010-10-20 12:40:00,20.35,20.35,20.34,20.34,44400.0,16.9541,16.9541,16.9457,16.9457,44400.0
2010-10-20 12:45:00,20.33,20.34,20.33,20.33,62000.0,16.9374,16.9457,16.9374,16.9374,62000.0
2010-10-20 12:50:00,20.33,20.34,20.33,20.34,33200.0,16.9374,16.9457,16.9374,16.9457,33200.0
2010-10-20 12:55:00,20.34,20.34,20.33,20.33,38000.0,16.9457,16.9457,16.9374,16.9374,38000.0
2010-10-20 13:00:00,20.33,20.36,20.33,20.36,64000.0,16.9374,16.9624,16.9374,16.9624,64000.0
2010-10-20 13:05:00,20.36,20.37,20.36,20.36,38800.0,16.9624,16.9707,16.9624,16.9624,38800.0
2010-10-20 13:10:00,20.36,20.36,20.35,20.36,86400.0,16.9624,16.9624,16.9541,16.9624,86400.0
2010-10-20 13:15:00,20.36,20.37,20.36,20.36,44800.0,16.9624,16.9707,16.9624,16.9624,44800.0
2010-10-20 13:20:00,20.36,20.39,20.36,20.38,62000.0,16.9624,16.9874,16.9624,16.9791,62000.0
2010-10-20 13:25:00,20.38,20.39,20.38,20.38,43200.0,16.9791,16.9874,16.9791,16.9791,43200.0
2010-10-20 13:30:00,20.38,20.39,20.36,20.36,57200.0,16.9791,16.9874,16.9624,16.9624,57200.0
2010-10-20 13:35:00,20.37,20.38,20.36,20.36,36400.0,16.9707,16.9791,16.9624,16.9624,36400.0
2010-10-20 13:40:00,20.37,20.39,20.37,20.38,53200.0,16.9707,16.9874,16.9707,16.9791,53200.0
2010-10-20 13:45:00,20.38,20.38,20.36,20.36,56400.0,16.9791,16.9791,16.9624,16.9624,56400.0
2010-10-20 13:50:00,20.36,20.38,20.36,20.37,34000.0,16.9624,16.9791,16.9624,16.9707,34000.0
2010-10-20 13:55:00,20.37,20.38,20.36,20.37,41600.0,16.9707,16.9791,16.9624,16.9707,41600.0
2010-10-20 14:00:00,20.37,20.4,20.35,20.36,129200.0,16.9707,16.9957,16.9541,16.9624,129200.0
2010-10-20 14:05:00,20.36,20.38,20.35,20.35,127600.0,16.9624,16.9791,16.9541,16.9541,127600.0
2010-10-20 14:10:00,20.35,20.37,20.35,20.35,94800.0,16.9541,16.9707,16.9541,16.9541,94800.0
2010-10-20 14:15:00,20.35,20.38,20.35,20.37,85600.0,16.9541,16.9791,16.9541,16.9707,85600.0
2010-10-20 14:20:00,20.38,20.39,20.36,20.37,56800.0,16.9791,16.9874,16.9624,16.9707,56800.0
2010-10-20 14:25:00,20.38,20.39,20.36,20.38,56800.0,16.9791,16.9874,16.9624,16.9791,56800.0
2010-10-20 14:30:00,20.38,20.4,20.38,20.39,128400.0,16.9791,16.9957,16.9791,16.9874,128400.0
2010-10-20 14:35:00,20.39,20.41,20.39,20.39,87200.0,16.9874,17.0041,16.9874,16.9874,87200.0
2010-10-20 14:40:00,20.39,20.4,20.38,20.4,62400.0,16.9874,16.9957,16.9791,16.9957,62400.0
2010-10-20 14:45:00,20.4,20.41,20.37,20.37,142400.0,16.9957,17.0041,16.9707,16.9707,142400.0
2010-10-20 14:50:00,20.37,20.38,20.37,20.38,94800.0,16.9707,16.9791,16.9707,16.9791,94800.0
2010-10-20 14:55:00,20.38,20.4,20.37,20.4,152000.0,16.9791,16.9957,16.9707,16.9957,152000.0
2010-10-20 15:00:00,20.4,20.4,20.37,20.37,112400.0,16.9957,16.9957,16.9707,16.9707,112400.0
2010-10-20 15:05:00,20.37,20.38,20.36,20.37,109600.0,16.9707,16.9791,16.9624,16.9707,109600.0
2010-10-20 15:10:00,20.37,20.38,20.35,20.35,94000.0,16.9707,16.9791,16.9541,16.9541,94000.0
2010-10-20 15:15:00,20.35,20.36,20.34,20.35,126800.0,16.9541,16.9624,16.9457,16.9541,126800.0
2010-10-20 15:20:00,20.36,20.37,20.35,20.35,150400.0,16.9624,16.9707,16.9541,16.9541,150400.0
2010-10-20 15:25:00,20.36,20.37,20.34,20.37,147600.0,16.9624,16.9707,16.9457,16.9707,147600.0
2010-10-20 15:30:00,20.38,20.38,20.35,20.36,121200.0,16.9791,16.9791,16.9541,16.9624,121200.0
2010-10-20 15:35:00,20.35,20.35,20.3,20.31,250400.0,16.9541,16.9541,16.9124,16.9208,250400.0
2010-10-20 15:40:00,20.32,20.32,20.3,20.3,192400.0,16.9291,16.9291,16.9124,16.9124,192400.0
2010-10-20 15:45:00,20.3,20.34,20.3,20.33,274400.0,16.9124,16.9457,16.9124,16.9374,274400.0
2010-10-20 15:50:00,20.33,20.34,20.26,20.26,333200.0,16.9374,16.9457,16.8791,16.8791,333200.0
2010-10-20 15:55:00,20.26,20.31,20.26,20.3,688400.0,16.8791,16.9208,16.8791,16.9124,688400.0
2010-10-21 09:30:00,20.41,20.5,20.41,20.48,142000.0,17.0041,17.079,17.0041,17.0624,142000.0
2010-10-21 09:35:00,20.5,20.5,20.47,20.5,228800.0,17.079,17.079,17.0541,17.079,228800.0
2010-10-21 09:40:00,20.49,20.53,20.48,20.51,88400.0,17.0707,17.104,17.0624,17.0874,88400.0
2010-10-21 09:45:00,20.52,20.53,20.5,20.53,135200.0,17.0957,17.104,17.079,17.104,135200.0
2010-10-21 09:50:00,20.53,20.55,20.51,20.51,146800.0,17.104,17.1207,17.0874,17.0874,146800.0
2010-10-21 09:55:00,20.5,20.54,20.49,20.53,104400.0,17.079,17.1124,17.0707,17.104,104400.0
2010-10-21 10:00:00,20.53,20.57,20.5,20.56,221200.0,17.104,17.1374,17.079,17.129,221200.0
2010-10-21 10:05:00,20.56,20.61,20.54,20.6,292800.0,17.129,17.1707,17.1124,17.1624,292800.0
2010-10-21 10:10:00,20.6,20.6,20.55,20.58,335200.0,17.1624,17.1624,17.1207,17.1457,335200.0
2010-10-21 10:15:00,20.57,20.58,20.56,20.57,134000.0,17.1374,17.1457,17.129,17.1374,134000.0
2010-10-21 10:20:00,20.56,20.6,20.56,20.59,121600.0,17.129,17.1624,17.129,17.154,121600.0
2010-10-21 10:25:00,20.59,20.61,20.59,20.59,97600.0,17.154,17.1707,17.154,17.154,97600.0
2010-10-21 10:30:00,20.59,20.61,20.59,20.61,72000.0,17.154,17.1707,17.154,17.1707,72000.0
2010-10-21 10:35:00,20.6,20.62,20.6,20.62,146800.0,17.1624,17.179,17.1624,17.179,146800.0
2010-10-21 10:40:00,20.62,20.63,20.61,20.63,123600.0,17.179,17.1874,17.1707,17.1874,123600.0
2010-10-21 10:45:00,20.63,20.65,20.62,20.65,70400.0,17.1874,17.204,17.179,17.204,70400.0
2010-10-21 10:50:00,20.65,20.68,20.65,20.68,216000.0,17.204,17.229,17.204,17.229,216000.0
2010-10-21 10:55:00,20.68,20.71,20.68,20.7,188800.0,17.229,17.254,17.229,17.2457,188800.0
2010-10-21 11:00:00,20.7,20.7,20.67,20.67,73200.0,17.2457,17.2457,17.2207,17.2207,73200.0
2010-10-21 11:05:00,20.67,20.71,20.67,20.68,151600.0,17.2207,17.254,17.2207,17.229,151600.0
2010-10-21 11:10:00,20.68,20.68,20.63,20.65,75200.0,17.229,17.229,17.1874,17.204,75200.0
2010-10-21 11:15:00,20.65,20.65,20.62,20.62,81200.0,17.204,17.204,17.179,17.179,81200.0
2010-10-21 11:20:00,20.63,20.64,20.61,20.62,44800.0,17.1874,17.1957,17.1707,17.179,44800.0
2010-10-21 11:25:00,20.61,20.61,20.57,20.61,92800.0,17.1707,17.1707,17.1374,17.1707,92800.0
2010-10-21 11:30:00,20.61,20.63,20.61,20.62,71200.0,17.1707,17.1874,17.1707,17.179,71200.0
2010-10-21 11:35:00,20.62,20.62,20.54,20.54,184000.0,17.179,17.179,17.1124,17.1124,184000.0
2010-10-21 11:40:00,20.54,20.56,20.51,20.54,119200.0,17.1124,17.129,17.0874,17.1124,119200.0
2010-10-21 11:45:00,20.52,20.54,20.51,20.53,80800.0,17.0957,17.1124,17.0874,17.104,80800.0
2010-10-21 11:50:00,20.54,20.54,20.52,20.53,83600.0,17.1124,17.1124,17.0957,17.104,83600.0
2010-10-21 11:55:00,20.53,20.58,20.53,20.57,54000.0,17.104,17.1457,17.104,17.1374,54000.0
2010-10-21 12:00:00,20.57,20.57,20.55,20.55,85600.0,17.1374,17.1374,17.1207,17.1207,85600.0
2010-10-21 12:05:00,20.55,20.58,20.55,20.58,66800.0,17.1207,17.1457,17.1207,17.1457,66800.0
2010-10-21 12:10:00,20.57,20.59,20.57,20.57,90800.0,17.1374,17.154,17.1374,17.1374,90800.0
2010-10-21 12:15:00,20.57,20.59,20.57,20.59,108000.0,17.1374,17.154,17.1374,17.154,108000.0
2010-10-21 12:20:00,20.59,20.59,20.57,20.58,56800.0,17.154,17.154,17.1374,17.1457,56800.0
2010-10-21 12:25:00,20.58,20.59,20.57,20.59,34800.0,17.1457,17.154,17.1374,17.154,34800.0
2010-10-21 12:30:00,20.59,20.59,20.56,20.56,40400.0,17.154,17.154,17.129,17.129,40400.0
2010-10-21 12:35:00,20.56,20.56,20.53,20.53,99600.0,17.129,17.129,17.104,17.104,99600.0
2010-10-21 12:40:00,20.54,20.55,20.53,20.53,80800.0,17.1124,17.1207,17.104,17.104,80800.0
2010-10-21 12:45:00,20.53,20.54,20.52,20.53,80400.0,17.104,17.1124,17.0957,17.104,80400.0
2010-10-21 12:50:00,20.53,20.54,20.52,20.53,52400.0,17.104,17.1124,17.0957,17.104,52400.0
2010-10-21 12:55:00,20.53,20.54,20.52,20.52,49600.0,17.104,17.1124,17.0957,17.0957,49600.0
2010-10-21 13:00:00,20.52,20.55,20.52,20.55,58400.0,17.0957,17.1207,17.0957,17.1207,58400.0
2010-10-21 13:05:00,20.55,20.55,20.52,20.53,27200.0,17.1207,17.1207,17.0957,17.104,27200.0
2010-10-21 13:10:00,20.54,20.54,20.53,20.53,47600.0,17.1124,17.1124,17.104,17.104,47600.0
2010-10-21 13:15:00,20.53,20.54,20.52,20.53,54800.0,17.104,17.1124,17.0957,17.104,54800.0
2010-10-21 13:20:00,20.52,20.53,20.51,20.52,53600.0,17.0957,17.104,17.0874,17.0957,53600.0
2010-10-21 13:25:00,20.52,20.52,20.51,20.52,73600.0,17.0957,17.0957,17.0874,17.0957,73600.0
2010-10-21 13:30:00,20.52,20.52,20.5,20.51,150400.0,17.0957,17.0957,17.079,17.0874,150400.0
2010-10-21 13:35:00,20.5,20.52,20.5,20.51,146400.0,17.079,17.0957,17.079,17.0874,146400.0
2010-10-21 13:40:00,20.51,20.53,20.5,20.5,76800.0,17.0874,17.104,17.079,17.079,76800.0
2010-10-21 13:45:00,20.5,20.5,20.47,20.47,200000.0,17.079,17.079,17.0541,17.0541,200000.0
2010-10-21 13:50:00,20.47,20.48,20.43,20.44,210400.0,17.0541,17.0624,17.0207,17.0291,210400.0
2010-10-21 13:55:00,20.44,20.45,20.38,20.4,115600.0,17.0291,17.0374,16.9791,16.9957,115600.0
2010-10-21 14:00:00,20.39,20.4,20.37,20.4,162800.0,16.9874,16.9957,16.9707,16.9957,162800.0
2010-10-21 14:05:00,20.4,20.41,20.39,20.41,86000.0,16.9957,17.0041,16.9874,17.0041,86000.0
2010-10-21 14:10:00,20.4,20.41,20.39,20.4,94800.0,16.9957,17.0041,16.9874,16.9957,94800.0
2010-10-21 14:15:00,20.4,20.43,20.39,20.42,110000.0,16.9957,17.0207,16.9874,17.0124,110000.0
2010-10-21 14:20:00,20.42,20.42,20.39,20.41,72000.0,17.0124,17.0124,16.9874,17.0041,72000.0
2010-10-21 14:25:00,20.41,20.43,20.41,20.43,55200.0,17.0041,17.0207,17.0041,17.0207,55200.0
2010-10-21 14:30:00,20.43,20.45,20.42,20.42,87200.0,17.0207,17.0374,17.0124,17.0124,87200.0
2010-10-21 14:35:00,20.42,20.43,20.41,20.41,43600.0,17.0124,17.0207,17.0041,17.0041,43600.0
2010-10-21 14:40:00,20.41,20.45,20.41,20.44,102400.0,17.0041,17.0374,17.0041,17.0291,102400.0
2010-10-21 14:45:00,20.44,20.45,20.44,20.45,102400.0,17.0291,17.0374,17.0291,17.0374,102400.0
2010-10-21 14:50:00,20.45,20.5,20.45,20.5,183200.0,17.0374,17.079,17.0374,17.079,183200.0
2010-10-21 14:55:00,20.49,20.52,20.49,20.51,154400.0,17.0707,17.0957,17.0707,17.0874,154400.0
2010-10-21 15:00:00,20.51,20.52,20.5,20.5,170400.0,17.0874,17.0957,17.079,17.079,170400.0
2010-10-21 15:05:00,20.5,20.51,20.49,20.49,154800.0,17.079,17.0874,17.0707,17.0707,154800.0
2010-10-21 15:10:00,20.49,20.52,20.48,20.51,198400.0,17.0707,17.0957,17.0624,17.0874,198400.0
2010-10-21 15:15:00,20.51,20.56,20.5,20.55,218400.0,17.0874,17.129,17.079,17.1207,218400.0
2010-10-21 15:20:00,20.55,20.57,20.55,20.57,337600.0,17.1207,17.1374,17.1207,17.1374,337600.0
2010-10-21 15:25:00,20.58,20.58,20.55,20.57,219200.0,17.1457,17.1457,17.1207,17.1374,219200.0
2010-10-21 15:30:00,20.57,20.58,20.55,20.55,200400.0,17.1374,17.1457,17.1207,17.1207,200400.0
2010-10-21 15:35:00,20.55,20.56,20.54,20.54,176000.0,17.1207,17.129,17.1124,17.1124,176000.0
2010-10-21 15:40:00,20.54,20.55,20.51,20.53,312000.0,17.1124,17.1207,17.0874,17.104,312000.0
2010-10-21 15:45:00,20.52,20.53,20.5,20.52,499600.0,17.0957,17.104,17.079,17.0957,499600.0
2010-10-21 15:50:00,20.52,20.52,20.5,20.5,493200.0,17.0957,17.0957,17.079,17.079,493200.0
2010-10-21 15:55:00,20.5,20.54,20.5,20.54,482400.0,17.079,17.1124,17.079,17.1124,482400.0
2010-10-22 09:30:00,20.53,20.57,20.53,20.57,86000.0,17.104,17.1374,17.104,17.1374,86000.0
2010-10-22 09:35:00,20.57,20.6,20.5,20.6,71600.0,17.1374,17.1624,17.079,17.1624,71600.0
2010-10-22 09:40:00,20.6,20.63,20.54,20.57,88000.0,17.1624,17.1874,17.1124,17.1374,88000.0
2010-10-22 09:45:00,20.58,20.63,20.55,20.6,42000.0,17.1457,17.1874,17.1207,17.1624,42000.0
2010-10-22 09:50:00,20.59,20.59,20.55,20.55,38000.0,17.154,17.154,17.1207,17.1207,38000.0
2010-10-22 09:55:00,20.54,20.55,20.48,20.49,46800.0,17.1124,17.1207,17.0624,17.0707,46800.0
2010-10-22 10:00:00,20.49,20.5,20.46,20.48,56400.0,17.0707,17.079,17.0457,17.0624,56400.0
2010-10-22 10:05:00,20.47,20.48,20.46,20.48,52400.0,17.0541,17.0624,17.0457,17.0624,52400.0
2010-10-22 10:10:00,20.48,20.49,20.46,20.47,41200.0,17.0624,17.0707,17.0457,17.0541,41200.0
2010-10-22 10:15:00,20.47,20.49,20.46,20.47,39200.0,17.0541,17.0707,17.0457,17.0541,39200.0
2010-10-22 10:20:00,20.47,20.48,20.44,20.44,48800.0,17.0541,17.0624,17.0291,17.0291,48800.0
2010-10-22 10:25:00,20.45,20.5,20.44,20.5,48800.0,17.0374,17.079,17.0291,17.079,48800.0
2010-10-22 10:30:00,20.5,20.52,20.49,20.5,42400.0,17.079,17.0957,17.0707,17.079,42400.0
2010-10-22 10:35:00,20.5,20.5,20.47,20.47,28000.0,17.079,17.079,17.0541,17.0541,28000.0
2010-10-22 10:40:00,20.47,20.49,20.46,20.49,54800.0,17.0541,17.0707,17.0457,17.0707,54800.0
2010-10-22 10:45:00,20.5,20.51,20.48,20.51,18800.0,17.079,17.0874,17.0624,17.0874,18800.0
2010-10-22 10:50:00,20.51,20.53,20.51,20.53,46000.0,17.0874,17.104,17.0874,17.104,46000.0
2010-10-22 10:55:00,20.52,20.53,20.51,20.52,64000.0,17.0957,17.104,17.0874,17.0957,64000.0
2010-10-22 11:00:00,20.51,20.53,20.49,20.52,84800.0,17.0874,17.104,17.0707,17.0957,84800.0
2010-10-22 11:05:00,20.52,20.52,20.47,20.48,42400.0,17.0957,17.0957,17.0541,17.0624,42400.0
2010-10-22 11:10:00,20.48,20.49,20.46,20.46,27200.0,17.0624,17.0707,17.0457,17.0457,27200.0
2010-10-22 11:15:00,20.46,20.47,20.45,20.46,19600.0,17.0457,17.0541,17.0374,17.0457,19600.0
2010-10-22 11:20:00,20.47,20.48,20.45,20.45,28800.0,17.0541,17.0624,17.0374,17.0374,28800.0
2010-10-22 11:25:00,20.45,20.47,20.44,20.46,34000.0,17.0374,17.0541,17.0291,17.0457,34000.0
2010-10-22 11:30:00,20.47,20.48,20.47,20.48,34800.0,17.0541,17.0624,17.0541,17.0624,34800.0
2010-10-22 11:35:00,20.48,20.5,20.48,20.49,15600.0,17.0624,17.079,17.0624,17.0707,15600.0
2010-10-22 11:40:00,20.49,20.5,20.49,20.49,22800.0,17.0707,17.079,17.0707,17.0707,22800.0
2010-10-22 11:45:00,20.48,20.49,20.45,20.45,26000.0,17.0624,17.0707,17.0374,17.0374,26000.0
2010-10-22 11:50:00,20.45,20.45,20.44,20.44,38400.0,17.0374,17.0374,17.0291,17.0291,38400.0
2010-10-22 11:55:00,20.44,20.45,20.43,20.43,32400.0,17.0291,17.0374,17.0207,17.0207,32400.0
2010-10-22 12:00:00,20.43,20.45,20.43,20.44,21600.0,17.0207,17.0374,17.0207,17.0291,21600.0
2010-10-22 12:05:00,20.43,20.45,20.43,20.44,22400.0,17.0207,17.0374,17.0207,17.0291,22400.0
2010-10-22 12:10:00,20.45,20.45,20.43,20.44,24400.0,17.0374,17.0374,17.0207,17.0291,24400.0
2010-10-22 12:15:00,20.44,20.45,20.43,20.45,13600.0,17.0291,17.0374,17.0207,17.0374,13600.0
2010-10-22 12:20:00,20.45,20.45,20.43,20.44,18800.0,17.0374,17.0374,17.0207,17.0291,18800.0
2010-10-22 12:25:00,20.45,20.47,20.44,20.47,20400.0,17.0374,17.0541,17.0291,17.0541,20400.0
2010-10-22 12:30:00,20.47,20.47,20.46,20.46,15200.0,17.0541,17.0541,17.0457,17.0457,15200.0
2010-10-22 12:35:00,20.47,20.47,20.45,20.45,21200.0,17.0541,17.0541,17.0374,17.0374,21200.0
2010-10-22 12:40:00,20.45,20.45,20.44,20.45,20800.0,17.0374,17.0374,17.0291,17.0374,20800.0
2010-10-22 12:45:00,20.45,20.47,20.45,20.46,26000.0,17.0374,17.0541,17.0374,17.0457,26000.0
2010-10-22 12:50:00,20.46,20.47,20.46,20.47,24000.0,17.0457,17.0541,17.0457,17.0541,24000.0
2010-10-22 12:55:00,20.46,20.47,20.46,20.46,23200.0,17.0457,17.0541,17.0457,17.0457,23200.0
2010-10-22 13:00:00,20.47,20.47,20.44,20.44,40000.0,17.0541,17.0541,17.0291,17.0291,40000.0
2010-10-22 13:05:00,20.45,20.45,20.44,20.45,38000.0,17.0374,17.0374,17.0291,17.0374,38000.0
2010-10-22 13:10:00,20.45,20.45,20.45,20.45,26000.0,17.0374,17.0374,17.0374,17.0374,26000.0
2010-10-22 13:15:00,20.46,20.47,20.45,20.45,44000.0,17.0457,17.0541,17.0374,17.0374,44000.0
2010-10-22 13:20:00,20.45,20.45,20.44,20.45,24000.0,17.0374,17.0374,17.0291,17.0374,24000.0
2010-10-22 13:25:00,20.45,20.47,20.44,20.45,26800.0,17.0374,17.0541,17.0291,17.0374,26800.0
2010-10-22 13:30:00,20.45,20.45,20.45,20.45,22400.0,17.0374,17.0374,17.0374,17.0374,22400.0
2010-10-22 13:35:00,20.45,20.45,20.43,20.45,23200.0,17.0374,17.0374,17.0207,17.0374,23200.0
2010-10-22 13:40:00,20.44,20.45,20.44,20.44,25200.0,17.0291,17.0374,17.0291,17.0291,25200.0
2010-10-22 13:45:00,20.44,20.47,20.44,20.47,34800.0,17.0291,17.0541,17.0291,17.0541,34800.0
2010-10-22 13:50:00,20.46,20.47,20.45,20.46,23200.0,17.0457,17.0541,17.0374,17.0457,23200.0
2010-10-22 13:55:00,20.46,20.48,20.46,20.46,40000.0,17.0457,17.0624,17.0457,17.0457,40000.0
2010-10-22 14:00:00,20.45,20.47,20.45,20.46,35600.0,17.0374,17.0541,17.0374,17.0457,35600.0
2010-10-22 14:05:00,20.46,20.47,20.46,20.46,28400.0,17.0457,17.0541,17.0457,17.0457,28400.0
2010-10-22 14:10:00,20.46,20.47,20.46,20.47,53600.0,17.0457,17.0541,17.0457,17.0541,53600.0
2010-10-22 14:15:00,20.47,20.48,20.47,20.47,45200.0,17.0541,17.0624,17.0541,17.0541,45200.0
2010-10-22 14:20:00,20.47,20.48,20.47,20.47,54000.0,17.0541,17.0624,17.0541,17.0541,54000.0
2010-10-22 14:25:00,20.47,20.49,20.47,20.48,50800.0,17.0541,17.0707,17.0541,17.0624,50800.0
2010-10-22 14:30:00,20.48,20.48,20.45,20.47,56800.0,17.0624,17.0624,17.0374,17.0541,56800.0
2010-10-22 14:35:00,20.47,20.48,20.46,20.47,77600.0,17.0541,17.0624,17.0457,17.0541,77600.0
2010-10-22 14:40:00,20.47,20.47,20.45,20.47,52000.0,17.0541,17.0541,17.0374,17.0541,52000.0
2010-10-22 14:45:00,20.47,20.48,20.46,20.47,47200.0,17.0541,17.0624,17.0457,17.0541,47200.0
2010-10-22 14:50:00,20.47,20.49,20.46,20.46,62000.0,17.0541,17.0707,17.0457,17.0457,62000.0
2010-10-22 14:55:00,20.46,20.48,20.46,20.47,55200.0,17.0457,17.0624,17.0457,17.0541,55200.0
2010-10-22 15:00:00,20.47,20.49,20.46,20.49,58800.0,17.0541,17.0707,17.0457,17.0707,58800.0
2010-10-22 15:05:00,20.49,20.5,20.47,20.48,83600.0,17.0707,17.079,17.0541,17.0624,83600.0
2010-10-22 15:10:00,20.48,20.48,20.45,20.45,64400.0,17.0624,17.0624,17.0374,17.0374,64400.0
2010-10-22 15:15:00,20.45,20.46,20.45,20.46,52800.0,17.0374,17.0457,17.0374,17.0457,52800.0
2010-10-22 15:20:00,20.46,20.49,20.46,20.47,145200.0,17.0457,17.0707,17.0457,17.0541,145200.0
2010-10-22 15:25:00,20.47,20.48,20.46,20.46,62000.0,17.0541,17.0624,17.0457,17.0457,62000.0
2010-10-22 15:30:00,20.46,20.48,20.45,20.48,101200.0,17.0457,17.0624,17.0374,17.0624,101200.0
2010-10-22 15:35:00,20.48,20.48,20.46,20.46,64000.0,17.0624,17.0624,17.0457,17.0457,64000.0
2010-10-22 15:40:00,20.46,20.47,20.46,20.46,169600.0,17.0457,17.0541,17.0457,17.0457,169600.0
2010-10-22 15:45:00,20.46,20.48,20.46,20.47,178000.0,17.0457,17.0624,17.0457,17.0541,178000.0
2010-10-22 15:50:00,20.47,20.49,20.47,20.48,136800.0,17.0541,17.0707,17.0541,17.0624,136800.0
2010-10-22 15:55:00,20.48,20.49,20.46,20.48,264000.0,17.0624,17.0707,17.0457,17.0624,264000.0
2010-10-25 09:30:00,20.64,20.64,20.55,20.61,139200.0,17.1957,17.1957,17.1207,17.1707,139200.0
2010-10-25 09:35:00,20.62,20.69,20.6,20.68,178800.0,17.179,17.2373,17.1624,17.229,178800.0
2010-10-25 09:40:00,20.68,20.73,20.68,20.71,71600.0,17.229,17.2707,17.229,17.254,71600.0
2010-10-25 09:45:00,20.7,20.7,20.68,20.69,46800.0,17.2457,17.2457,17.229,17.2373,46800.0
2010-10-25 09:50:00,20.68,20.75,20.68,20.75,110000.0,17.229,17.2873,17.229,17.2873,110000.0
2010-10-25 09:55:00,20.74,20.76,20.68,20.71,162000.0,17.279,17.2957,17.229,17.254,162000.0
2010-10-25 10:00:00,20.71,20.74,20.67,20.71,177200.0,17.254,17.279,17.2207,17.254,177200.0
2010-10-25 10:05:00,20.72,20.74,20.68,20.68,74400.0,17.2623,17.279,17.229,17.229,74400.0
2010-10-25 10:10:00,20.68,20.71,20.67,20.69,50000.0,17.229,17.254,17.2207,17.2373,50000.0
2010-10-25 10:15:00,20.7,20.72,20.7,20.7,66400.0,17.2457,17.2623,17.2457,17.2457,66400.0
2010-10-25 10:20:00,20.7,20.72,20.7,20.71,75200.0,17.2457,17.2623,17.2457,17.254,75200.0
2010-10-25 10:25:00,20.71,20.73,20.71,20.71,84800.0,17.254,17.2707,17.254,17.254,84800.0
2010-10-25 10:30:00,20.71,20.72,20.66,20.68,74400.0,17.254,17.2623,17.2123,17.229,74400.0
2010-10-25 10:35:00,20.68,20.68,20.64,20.67,70400.0,17.229,17.229,17.1957,17.2207,70400.0
2010-10-25 10:40:00,20.67,20.67,20.6,20.63,120400.0,17.2207,17.2207,17.1624,17.1874,120400.0
2010-10-25 10:45:00,20.64,20.67,20.63,20.66,30400.0,17.1957,17.2207,17.1874,17.2123,30400.0
2010-10-25 10:50:00,20.66,20.68,20.65,20.66,79200.0,17.2123,17.229,17.204,17.2123,79200.0
2010-10-25 10:55:00,20.66,20.67,20.63,20.64,46800.0,17.2123,17.2207,17.1874,17.1957,46800.0
2010-10-25 11:00:00,20.64,20.65,20.62,20.63,94400.0,17.1957,17.204,17.179,17.1874,94400.0
2010-10-25 11:05:00,20.62,20.63,20.59,20.6,51200.0,17.179,17.1874,17.154,17.1624,51200.0
2010-10-25 11:10:00,20.61,20.61,20.56,20.56,151200.0,17.1707,17.1707,17.129,17.129,151200.0
2010-10-25 11:15:00,20.56,20.58,20.54,20.58,120800.0,17.129,17.1457,17.1124,17.1457,120800.0
2010-10-25 11:20:00,20.58,20.59,20.57,20.59,68000.0,17.1457,17.154,17.1374,17.154,68000.0
2010-10-25 11:25:00,20.59,20.6,20.58,20.59,71600.0,17.154,17.1624,17.1457,17.154,71600.0
2010-10-25 11:30:00,20.59,20.61,20.59,20.61,97600.0,17.154,17.1707,17.154,17.1707,97600.0
2010-10-25 11:35:00,20.61,20.63,20.61,20.62,56800.0,17.1707,17.1874,17.1707,17.179,56800.0
2010-10-25 11:40:00,20.62,20.64,20.62,20.64,34000.0,17.179,17.1957,17.179,17.1957,34000.0
2010-10-25 11:45:00,20.64,20.66,20.64,20.65,43600.0,17.1957,17.2123,17.1957,17.204,43600.0
2010-10-25 11:50:00,20.65,20.65,20.62,20.63,18800.0,17.204,17.204,17.179,17.1874,18800.0
2010-10-25 11:55:00,20.63,20.64,20.63,20.63,21200.0,17.1874,17.1957,17.1874,17.1874,21200.0
2010-10-25 12:00:00,20.63,20.63,20.61,20.61,24000.0,17.1874,17.1874,17.1707,17.1707,24000.0
2010-10-25 12:05:00,20.61,20.61,20.6,20.61,40400.0,17.1707,17.1707,17.1624,17.1707,40400.0
2010-10-25 12:10:00,20.61,20.61,20.6,20.6,27200.0,17.1707,17.1707,17.1624,17.1624,27200.0
2010-10-25 12:15:00,20.61,20.61,20.59,20.59,38400.0,17.1707,17.1707,17.154,17.154,38400.0
2010-10-25 12:20:00,20.59,20.6,20.56,20.57,95200.0,17.154,17.1624,17.129,17.1374,95200.0
2010-10-25 12:25:00,20.58,20.58,20.56,20.57,40000.0,17.1457,17.1457,17.129,17.1374,40000.0
2010-10-25 12:30:00,20.57,20.57,20.56,20.57,39200.0,17.1374,17.1374,17.129,17.1374,39200.0
2010-10-25 12:35:00,20.57,20.58,20.56,20.58,52000.0,17.1374,17.1457,17.129,17.1457,52000.0
2010-10-25 12:40:00,20.58,20.59,20.57,20.59,42800.0,17.1457,17.154,17.1374,17.154,42800.0
2010-10-25 12:45:00,20.59,20.59,20.58,20.58,28400.0,17.154,17.154,17.1457,17.1457,28400.0
2010-10-25 12:50:00,20.58,20.58,20.56,20.57,16800.0,17.1457,17.1457,17.129,17.1374,16800.0
2010-10-25 12:55:00,20.58,20.59,20.57,20.57,35200.0,17.1457,17.154,17.1374,17.1374,35200.0
2010-10-25 13:00:00,20.57,20.6,20.57,20.59,56400.0,17.1374,17.1624,17.1374,17.154,56400.0
2010-10-25 13:05:00,20.59,20.6,20.59,20.6,35200.0,17.154,17.1624,17.154,17.1624,35200.0
2010-10-25 13:10:00,20.6,20.61,20.59,20.59,14000.0,17.1624,17.1707,17.154,17.154,14000.0
2010-10-25 13:15:00,20.59,20.61,20.58,20.6,32400.0,17.154,17.1707,17.1457,17.1624,32400.0
2010-10-25 13:20:00,20.6,20.61,20.6,20.61,31200.0,17.1624,17.1707,17.1624,17.1707,31200.0
2010-10-25 13:25:00,20.61,20.63,20.6,20.62,68000.0,17.1707,17.1874,17.1624,17.179,68000.0
2010-10-25 13:30:00,20.62,20.64,20.6,20.6,66800.0,17.179,17.1957,17.1624,17.1624,66800.0
2010-10-25 13:35:00,20.61,20.61,20.6,20.61,45600.0,17.1707,17.1707,17.1624,17.1707,45600.0
2010-10-25 13:40:00,20.61,20.61,20.6,20.6,23200.0,17.1707,17.1707,17.1624,17.1624,23200.0
2010-10-25 13:45:00,20.61,20.61,20.6,20.6,39200.0,17.1707,17.1707,17.1624,17.1624,39200.0
2010-10-25 13:50:00,20.6,20.6,20.59,20.59,25600.0,17.1624,17.1624,17.154,17.154,25600.0
2010-10-25 13:55:00,20.59,20.6,20.58,20.59,43600.0,17.154,17.1624,17.1457,17.154,43600.0
2010-10-25 14:00:00,20.59,20.61,20.59,20.6,53600.0,17.154,17.1707,17.154,17.1624,53600.0
2010-10-25 14:05:00,20.6,20.62,20.6,20.62,33600.0,17.1624,17.179,17.1624,17.179,33600.0
2010-10-25 14:10:00,20.62,20.62,20.61,20.61,52000.0,17.179,17.179,17.1707,17.1707,52000.0
2010-10-25 14:15:00,20.61,20.61,20.6,20.6,32000.0,17.1707,17.1707,17.1624,17.1624,32000.0
2010-10-25 14:20:00,20.6,20.63,20.6,20.61,58400.0,17.1624,17.1874,17.1624,17.1707,58400.0
2010-10-25 14:25:00,20.61,20.62,20.61,20.61,29200.0,17.1707,17.179,17.1707,17.1707,29200.0
2010-10-25 14:30:00,20.61,20.63,20.6,20.63,120800.0,17.1707,17.1874,17.1624,17.1874,120800.0
2010-10-25 14:35:00,20.63,20.63,20.58,20.6,122000.0,17.1874,17.1874,17.1457,17.1624,122000.0
2010-10-25 14:40:00,20.6,20.6,20.56,20.57,52800.0,17.1624,17.1624,17.129,17.1374,52800.0
2010-10-25 14:45:00,20.57,20.59,20.57,20.58,50400.0,17.1374,17.154,17.1374,17.1457,50400.0
2010-10-25 14:50:00,20.58,20.61,20.58,20.61,63200.0,17.1457,17.1707,17.1457,17.1707,63200.0
2010-10-25 14:55:00,20.61,20.61,20.6,20.6,45600.0,17.1707,17.1707,17.1624,17.1624,45600.0
2010-10-25 15:00:00,20.6,20.61,20.59,20.6,84800.0,17.1624,17.1707,17.154,17.1624,84800.0
2010-10-25 15:05:00,20.6,20.61,20.6,20.6,72000.0,17.1624,17.1707,17.1624,17.1624,72000.0
2010-10-25 15:10:00,20.61,20.61,20.58,20.58,167600.0,17.1707,17.1707,17.1457,17.1457,167600.0
2010-10-25 15:15:00,20.58,20.59,20.57,20.57,172000.0,17.1457,17.154,17.1374,17.1374,172000.0
2010-10-25 15:20:00,20.57,20.58,20.56,20.58,210000.0,17.1374,17.1457,17.129,17.1457,210000.0
2010-10-25 15:25:00,20.58,20.61,20.58,20.61,181600.0,17.1457,17.1707,17.1457,17.1707,181600.0
2010-10-25 15:30:00,20.61,20.61,20.59,20.59,132400.0,17.1707,17.1707,17.154,17.154,132400.0
2010-10-25 15:35:00,20.59,20.59,20.54,20.54,234000.0,17.154,17.154,17.1124,17.1124,234000.0
2010-10-25 15:40:00,20.54,20.56,20.53,20.55,246800.0,17.1124,17.129,17.104,17.1207,246800.0
2010-10-25 15:45:00,20.55,20.55,20.5,20.52,566400.0,17.1207,17.1207,17.079,17.0957,566400.0
2010-10-25 15:50:00,20.53,20.54,20.51,20.54,393600.0,17.104,17.1124,17.0874,17.1124,393600.0
2010-10-25 15:55:00,20.55,20.55,20.5,20.53,437600.0,17.1207,17.1207,17.079,17.104,437600.0
2010-10-26 09:30:00,20.41,20.41,20.32,20.35,217200.0,17.0041,17.0041,16.9291,16.9541,217200.0
2010-10-26 09:35:00,20.35,20.39,20.32,20.39,116000.0,16.9541,16.9874,16.9291,16.9874,116000.0
2010-10-26 09:40:00,20.38,20.43,20.38,20.42,66000.0,16.9791,17.0207,16.9791,17.0124,66000.0
2010-10-26 09:45:00,20.4,20.42,20.39,20.41,101200.0,16.9957,17.0124,16.9874,17.0041,101200.0
2010-10-26 09:50:00,20.41,20.41,20.34,20.35,146800.0,17.0041,17.0041,16.9457,16.9541,146800.0
2010-10-26 09:55:00,20.35,20.39,20.34,20.38,49600.0,16.9541,16.9874,16.9457,16.9791,49600.0
2010-10-26 10:00:00,20.39,20.49,20.39,20.47,118400.0,16.9874,17.0707,16.9874,17.0541,118400.0
2010-10-26 10:05:00,20.47,20.5,20.47,20.49,58000.0,17.0541,17.079,17.0541,17.0707,58000.0
2010-10-26 10:10:00,20.49,20.49,20.45,20.47,50800.0,17.0707,17.0707,17.0374,17.0541,50800.0
2010-10-26 10:15:00,20.47,20.51,20.47,20.5,51200.0,17.0541,17.0874,17.0541,17.079,51200.0
2010-10-26 10:20:00,20.52,20.53,20.5,20.5,58800.0,17.0957,17.104,17.079,17.079,58800.0
2010-10-26 10:25:00,20.5,20.53,20.5,20.52,61600.0,17.079,17.104,17.079,17.0957,61600.0
2010-10-26 10:30:00,20.52,20.52,20.5,20.5,68400.0,17.0957,17.0957,17.079,17.079,68400.0
2010-10-26 10:35:00,20.5,20.5,20.48,20.49,58400.0,17.079,17.079,17.0624,17.0707,58400.0
2010-10-26 10:40:00,20.49,20.5,20.45,20.46,430000.0,17.0707,17.079,17.0374,17.0457,430000.0
2010-10-26 10:45:00,20.46,20.47,20.45,20.46,120000.0,17.0457,17.0541,17.0374,17.0457,120000.0
2010-10-26 10:50:00,20.46,20.47,20.43,20.43,76000.0,17.0457,17.0541,17.0207,17.0207,76000.0
2010-10-26 10:55:00,20.43,20.46,20.43,20.46,89200.0,17.0207,17.0457,17.0207,17.0457,89200.0
2010-10-26 11:00:00,20.46,20.48,20.44,20.44,195200.0,17.0457,17.0624,17.0291,17.0291,195200.0
2010-10-26 11:05:00,20.44,20.45,20.41,20.42,80000.0,17.0291,17.0374,17.0041,17.0124,80000.0
2010-10-26 11:10:00,20.42,20.45,20.41,20.45,84400.0,17.0124,17.0374,17.0041,17.0374,84400.0
2010-10-26 11:15:00,20.46,20.5,20.46,20.49,65600.0,17.0457,17.079,17.0457,17.0707,65600.0
2010-10-26 11:20:00,20.5,20.56,20.5,20.55,104400.0,17.079,17.129,17.079,17.1207,104400.0
2010-10-26 11:25:00,20.55,20.55,20.53,20.53,38800.0,17.1207,17.1207,17.104,17.104,38800.0
2010-10-26 11:30:00,20.53,20.53,20.52,20.52,76000.0,17.104,17.104,17.0957,17.0957,76000.0
2010-10-26 11:35:00,20.52,20.52,20.49,20.5,142400.0,17.0957,17.0957,17.0707,17.079,142400.0
2010-10-26 11:40:00,20.49,20.5,20.49,20.49,86000.0,17.0707,17.079,17.0707,17.0707,86000.0
2010-10-26 11:45:00,20.49,20.5,20.48,20.5,126800.0,17.0707,17.079,17.0624,17.079,126800.0
2010-10-26 11:50:00,20.5,20.5,20.5,20.5,94400.0,17.079,17.079,17.079,17.079,94400.0
2010-10-26 11:55:00,20.5,20.5,20.49,20.5,111200.0,17.079,17.079,17.0707,17.079,111200.0
2010-10-26 12:00:00,20.5,20.51,20.49,20.5,116400.0,17.079,17.0874,17.0707,17.079,116400.0
2010-10-26 12:05:00,20.5,20.51,20.49,20.51,75600.0,17.079,17.0874,17.0707,17.0874,75600.0
2010-10-26 12:10:00,20.51,20.52,20.5,20.51,68800.0,17.0874,17.0957,17.079,17.0874,68800.0
2010-10-26 12:15:00,20.51,20.51,20.5,20.51,64400.0,17.0874,17.0874,17.079,17.0874,64400.0
2010-10-26 12:20:00,20.51,20.52,20.5,20.52,49600.0,17.0874,17.0957,17.079,17.0957,49600.0
2010-10-26 12:25:00,20.52,20.52,20.5,20.5,59600.0,17.0957,17.0957,17.079,17.079,59600.0
2010-10-26 12:30:00,20.5,20.51,20.5,20.51,110400.0,17.079,17.0874,17.079,17.0874,110400.0
2010-10-26 12:35:00,20.5,20.53,20.5,20.5,59600.0,17.079,17.104,17.079,17.079,59600.0
2010-10-26 12:40:00,20.5,20.52,20.49,20.5,68400.0,17.079,17.0957,17.0707,17.079,68400.0
2010-10-26 12:45:00,20.5,20.5,20.49,20.5,24800.0,17.079,17.079,17.0707,17.079,24800.0
2010-10-26 12:50:00,20.5,20.5,20.49,20.5,52800.0,17.079,17.079,17.0707,17.079,52800.0
2010-10-26 12:55:00,20.5,20.5,20.49,20.5,49600.0,17.079,17.079,17.0707,17.079,49600.0
2010-10-26 13:00:00,20.51,20.53,20.5,20.5,138800.0,17.0874,17.104,17.079,17.079,138800.0
2010-10-26 13:05:00,20.5,20.51,20.5,20.5,67200.0,17.079,17.0874,17.079,17.079,67200.0
2010-10-26 13:10:00,20.51,20.54,20.51,20.54,118000.0,17.0874,17.1124,17.0874,17.1124,118000.0
2010-10-26 13:15:00,20.54,20.55,20.52,20.52,150800.0,17.1124,17.1207,17.0957,17.0957,150800.0
2010-10-26 13:20:00,20.52,20.53,20.51,20.53,58000.0,17.0957,17.104,17.0874,17.104,58000.0
2010-10-26 13:25:00,20.53,20.54,20.49,20.49,124400.0,17.104,17.1124,17.0707,17.0707,124400.0
2010-10-26 13:30:00,20.5,20.52,20.5,20.52,43600.0,17.079,17.0957,17.079,17.0957,43600.0
2010-10-26 13:35:00,20.52,20.53,20.52,20.53,32000.0,17.0957,17.104,17.0957,17.104,32000.0
2010-10-26 13:40:00,20.52,20.54,20.52,20.54,69600.0,17.0957,17.1124,17.0957,17.1124,69600.0
2010-10-26 13:45:00,20.53,20.53,20.5,20.5,64000.0,17.104,17.104,17.079,17.079,64000.0
2010-10-26 13:50:00,20.51,20.51,20.48,20.48,126400.0,17.0874,17.0874,17.0624,17.0624,126400.0
2010-10-26 13:55:00,20.48,20.5,20.47,20.48,69200.0,17.0624,17.079,17.0541,17.0624,69200.0
2010-10-26 14:00:00,20.48,20.5,20.47,20.47,115600.0,17.0624,17.079,17.0541,17.0541,115600.0
2010-10-26 14:05:00,20.47,20.49,20.45,20.45,100800.0,17.0541,17.0707,17.0374,17.0374,100800.0
2010-10-26 14:10:00,20.45,20.47,20.44,20.47,67600.0,17.0374,17.0541,17.0291,17.0541,67600.0
2010-10-26 14:15:00,20.47,20.47,20.45,20.47,66800.0,17.0541,17.0541,17.0374,17.0541,66800.0
2010-10-26 14:20:00,20.47,20.48,20.46,20.46,64000.0,17.0541,17.0624,17.0457,17.0457,64000.0
2010-10-26 14:25:00,20.46,20.48,20.45,20.47,65200.0,17.0457,17.0624,17.0374,17.0541,65200.0
2010-10-26 14:30:00,20.47,20.48,20.46,20.47,108800.0,17.0541,17.0624,17.0457,17.0541,108800.0
2010-10-26 14:35:00,20.47,20.49,20.47,20.48,104800.0,17.0541,17.0707,17.0541,17.0624,104800.0
2010-10-26 14:40:00,20.48,20.48,20.46,20.46,99200.0,17.0624,17.0624,17.0457,17.0457,99200.0
2010-10-26 14:45:00,20.46,20.48,20.45,20.47,51200.0,17.0457,17.0624,17.0374,17.0541,51200.0
2010-10-26 14:50:00,20.48,20.48,20.45,20.47,91600.0,17.0624,17.0624,17.0374,17.0541,91600.0
2010-10-26 14:55:00,20.47,20.49,20.46,20.46,104000.0,17.0541,17.0707,17.0457,17.0457,104000.0
2010-10-26 15:00:00,20.46,20.49,20.46,20.49,150400.0,17.0457,17.0707,17.0457,17.0707,150400.0
2010-10-26 15:05:00,20.49,20.49,20.47,20.48,114400.0,17.0707,17.0707,17.0541,17.0624,114400.0
2010-10-26 15:10:00,20.48,20.49,20.46,20.46,160400.0,17.0624,17.0707,17.0457,17.0457,160400.0
2010-10-26 15:15:00,20.46,20.49,20.46,20.49,178400.0,17.0457,17.0707,17.0457,17.0707,178400.0
2010-10-26 15:20:00,20.49,20.5,20.46,20.46,371600.0,17.0707,17.079,17.0457,17.0457,371600.0
2010-10-26 15:25:00,20.46,20.47,20.43,20.44,255200.0,17.0457,17.0541,17.0207,17.0291,255200.0
2010-10-26 15:30:00,20.44,20.46,20.43,20.46,180800.0,17.0291,17.0457,17.0207,17.0457,180800.0
2010-10-26 15:35:00,20.46,20.46,20.44,20.44,214000.0,17.0457,17.0457,17.0291,17.0291,214000.0
2010-10-26 15:40:00,20.44,20.45,20.43,20.43,205600.0,17.0291,17.0374,17.0207,17.0207,205600.0
2010-10-26 15:45:00,20.43,20.47,20.43,20.45,603200.0,17.0207,17.0541,17.0207,17.0374,603200.0
2010-10-26 15:50:00,20.45,20.45,20.43,20.44,340800.0,17.0374,17.0374,17.0207,17.0291,340800.0
2010-10-26 15:55:00,20.44,20.46,20.44,20.46,536000.0,17.0291,17.0457,17.0291,17.0457,536000.0
2010-10-27 09:30:00,20.31,20.34,20.17,20.17,232800.0,16.9208,16.9457,16.8041,16.8041,232800.0
2010-10-27 09:35:00,20.18,20.21,20.12,20.21,193600.0,16.8124,16.8374,16.7625,16.8374,193600.0
2010-10-27 09:40:00,20.21,20.25,20.16,20.24,193600.0,16.8374,16.8708,16.7958,16.8624,193600.0
2010-10-27 09:45:00,20.23,20.26,20.22,20.23,176400.0,16.8541,16.8791,16.8458,16.8541,176400.0
2010-10-27 09:50:00,20.23,20.24,20.19,20.2,112000.0,16.8541,16.8624,16.8208,16.8291,112000.0
2010-10-27 09:55:00,20.2,20.22,20.2,20.21,52000.0,16.8291,16.8458,16.8291,16.8374,52000.0
2010-10-27 10:00:00,20.22,20.25,20.18,20.19,140800.0,16.8458,16.8708,16.8124,16.8208,140800.0
2010-10-27 10:05:00,20.19,20.19,20.15,20.16,122400.0,16.8208,16.8208,16.7875,16.7958,122400.0
2010-10-27 10:10:00,20.16,20.17,20.15,20.16,59200.0,16.7958,16.8041,16.7875,16.7958,59200.0
2010-10-27 10:15:00,20.16,20.19,20.16,20.16,67200.0,16.7958,16.8208,16.7958,16.7958,67200.0
2010-10-27 10:20:00,20.16,20.16,20.11,20.11,159600.0,16.7958,16.7958,16.7541,16.7541,159600.0
2010-10-27 10:25:00,20.11,20.12,20.08,20.08,144800.0,16.7541,16.7625,16.7291,16.7291,144800.0
2010-10-27 10:30:00,20.08,20.11,20.07,20.1,81600.0,16.7291,16.7541,16.7208,16.7458,81600.0
2010-10-27 10:35:00,20.1,20.12,20.1,20.12,80400.0,16.7458,16.7625,16.7458,16.7625,80400.0
2010-10-27 10:40:00,20.12,20.15,20.12,20.15,60000.0,16.7625,16.7875,16.7625,16.7875,60000.0
2010-10-27 10:45:00,20.15,20.16,20.13,20.13,52400.0,16.7875,16.7958,16.7708,16.7708,52400.0
2010-10-27 10:50:00,20.13,20.14,20.1,20.13,65600.0,16.7708,16.7791,16.7458,16.7708,65600.0
2010-10-27 10:55:00,20.13,20.14,20.11,20.11,90000.0,16.7708,16.7791,16.7541,16.7541,90000.0
2010-10-27 11:00:00,20.11,20.11,20.08,20.08,123200.0,16.7541,16.7541,16.7291,16.7291,123200.0
2010-10-27 11:05:00,20.08,20.09,20.08,20.08,132400.0,16.7291,16.7375,16.7291,16.7291,132400.0
2010-10-27 11:10:00,20.08,20.09,20.07,20.08,82800.0,16.7291,16.7375,16.7208,16.7291,82800.0
2010-10-27 11:15:00,20.08,20.1,20.07,20.09,81200.0,16.7291,16.7458,16.7208,16.7375,81200.0
2010-10-27 11:20:00,20.09,20.11,20.08,20.11,90000.0,16.7375,16.7541,16.7291,16.7541,90000.0
2010-10-27 11:25:00,20.11,20.12,20.1,20.11,82000.0,16.7541,16.7625,16.7458,16.7541,82000.0
2010-10-27 11:30:00,20.11,20.11,20.08,20.11,88400.0,16.7541,16.7541,16.7291,16.7541,88400.0
2010-10-27 11:35:00,20.11,20.16,20.1,20.15,115600.0,16.7541,16.7958,16.7458,16.7875,115600.0
2010-10-27 11:40:00,20.15,20.18,20.15,20.18,83200.0,16.7875,16.8124,16.7875,16.8124,83200.0
2010-10-27 11:45:00,20.18,20.18,20.17,20.18,88800.0,16.8124,16.8124,16.8041,16.8124,88800.0
2010-10-27 11:50:00,20.19,20.21,20.19,20.21,98000.0,16.8208,16.8374,16.8208,16.8374,98000.0
2010-10-27 11:55:00,20.21,20.21,20.19,20.2,60800.0,16.8374,16.8374,16.8208,16.8291,60800.0
2010-10-27 12:00:00,20.2,20.22,20.18,20.19,80000.0,16.8291,16.8458,16.8124,16.8208,80000.0
2010-10-27 12:05:00,20.18,20.18,20.16,20.17,39200.0,16.8124,16.8124,16.7958,16.8041,39200.0
2010-10-27 12:10:00,20.17,20.18,20.17,20.18,47200.0,16.8041,16.8124,16.8041,16.8124,47200.0
2010-10-27 12:15:00,20.18,20.18,20.14,20.14,28400.0,16.8124,16.8124,16.7791,16.7791,28400.0
2010-10-27 12:20:00,20.14,20.15,20.13,20.13,37600.0,16.7791,16.7875,16.7708,16.7708,37600.0
2010-10-27 12:25:00,20.13,20.14,20.13,20.13,25600.0,16.7708,16.7791,16.7708,16.7708,25600.0
2010-10-27 12:30:00,20.13,20.14,20.12,20.13,34400.0,16.7708,16.7791,16.7625,16.7708,34400.0
2010-10-27 12:35:00,20.13,20.14,20.13,20.13,41200.0,16.7708,16.7791,16.7708,16.7708,41200.0
2010-10-27 12:40:00,20.13,20.13,20.11,20.11,45600.0,16.7708,16.7708,16.7541,16.7541,45600.0
2010-10-27 12:45:00,20.11,20.13,20.11,20.12,38400.0,16.7541,16.7708,16.7541,16.7625,38400.0
2010-10-27 12:50:00,20.12,20.13,20.12,20.12,35600.0,16.7625,16.7708,16.7625,16.7625,35600.0
2010-10-27 12:55:00,20.12,20.13,20.12,20.13,31600.0,16.7625,16.7708,16.7625,16.7708,31600.0
2010-10-27 13:00:00,20.13,20.14,20.12,20.13,50000.0,16.7708,16.7791,16.7625,16.7708,50000.0
2010-10-27 13:05:00,20.13,20.14,20.13,20.13,42800.0,16.7708,16.7791,16.7708,16.7708,42800.0
2010-10-27 13:10:00,20.13,20.13,20.1,20.1,61200.0,16.7708,16.7708,16.7458,16.7458,61200.0
2010-10-27 13:15:00,20.1,20.1,20.07,20.09,75600.0,16.7458,16.7458,16.7208,16.7375,75600.0
2010-10-27 13:20:00,20.1,20.1,20.08,20.1,39200.0,16.7458,16.7458,16.7291,16.7458,39200.0
2010-10-27 13:25:00,20.1,20.12,20.09,20.11,52800.0,16.7458,16.7625,16.7375,16.7541,52800.0
2010-10-27 13:30:00,20.11,20.12,20.1,20.1,68400.0,16.7541,16.7625,16.7458,16.7458,68400.0
2010-10-27 13:35:00,20.1,20.11,20.09,20.1,40800.0,16.7458,16.7541,16.7375,16.7458,40800.0
2010-10-27 13:40:00,20.1,20.11,20.09,20.11,27600.0,16.7458,16.7541,16.7375,16.7541,27600.0
2010-10-27 13:45:00,20.1,20.11,20.1,20.11,40400.0,16.7458,16.7541,16.7458,16.7541,40400.0
2010-10-27 13:50:00,20.11,20.12,20.09,20.1,46800.0,16.7541,16.7625,16.7375,16.7458,46800.0
2010-10-27 13:55:00,20.1,20.13,20.1,20.13,53200.0,16.7458,16.7708,16.7458,16.7708,53200.0
2010-10-27 14:00:00,20.13,20.13,20.12,20.13,49600.0,16.7708,16.7708,16.7625,16.7708,49600.0
2010-10-27 14:05:00,20.13,20.15,20.13,20.15,55600.0,16.7708,16.7875,16.7708,16.7875,55600.0
2010-10-27 14:10:00,20.16,20.16,20.15,20.15,46000.0,16.7958,16.7958,16.7875,16.7875,46000.0
2010-10-27 14:15:00,20.15,20.16,20.14,20.15,67200.0,16.7875,16.7958,16.7791,16.7875,67200.0
2010-10-27 14:20:00,20.15,20.15,20.13,20.15,76400.0,16.7875,16.7875,16.7708,16.7875,76400.0
2010-10-27 14:25:00,20.15,20.15,20.14,20.14,65600.0,16.7875,16.7875,16.7791,16.7791,65600.0
2010-10-27 14:30:00,20.14,20.15,20.13,20.15,62000.0,16.7791,16.7875,16.7708,16.7875,62000.0
2010-10-27 14:35:00,20.15,20.18,20.14,20.17,103600.0,16.7875,16.8124,16.7791,16.8041,103600.0
2010-10-27 14:40:00,20.17,20.19,20.17,20.19,112000.0,16.8041,16.8208,16.8041,16.8208,112000.0
2010-10-27 14:45:00,20.19,20.2,20.17,20.17,110400.0,16.8208,16.8291,16.8041,16.8041,110400.0
2010-10-27 14:50:00,20.17,20.17,20.15,20.17,68400.0,16.8041,16.8041,16.7875,16.8041,68400.0
2010-10-27 14:55:00,20.17,20.19,20.16,20.16,111200.0,16.8041,16.8208,16.7958,16.7958,111200.0
2010-10-27 15:00:00,20.16,20.18,20.16,20.16,108800.0,16.7958,16.8124,16.7958,16.7958,108800.0
2010-10-27 15:05:00,20.16,20.2,20.16,20.17,222800.0,16.7958,16.8291,16.7958,16.8041,222800.0
2010-10-27 15:10:00,20.18,20.18,20.16,20.16,123600.0,16.8124,16.8124,16.7958,16.7958,123600.0
2010-10-27 15:15:00,20.16,20.18,20.16,20.18,98400.0,16.7958,16.8124,16.7958,16.8124,98400.0
2010-10-27 15:20:00,20.18,20.21,20.17,20.21,212800.0,16.8124,16.8374,16.8041,16.8374,212800.0
2010-10-27 15:25:00,20.21,20.22,20.19,20.19,212800.0,16.8374,16.8458,16.8208,16.8208,212800.0
2010-10-27 15:30:00,20.19,20.23,20.19,20.23,360000.0,16.8208,16.8541,16.8208,16.8541,360000.0
2010-10-27 15:35:00,20.23,20.26,20.23,20.26,424400.0,16.8541,16.8791,16.8541,16.8791,424400.0
2010-10-27 15:40:00,20.26,20.26,20.23,20.23,230000.0,16.8791,16.8791,16.8541,16.8541,230000.0
2010-10-27 15:45:00,20.23,20.24,20.21,20.22,270800.0,16.8541,16.8624,16.8374,16.8458,270800.0
2010-10-27 15:50:00,20.22,20.27,20.22,20.27,375600.0,16.8458,16.8874,16.8458,16.8874,375600.0
2010-10-27 15:55:00,20.27,20.3,20.26,20.27,527600.0,16.8874,16.9124,16.8791,16.8874,527600.0
2010-10-28 09:30:00,20.33,20.43,20.33,20.41,146400.0,16.9374,17.0207,16.9374,17.0041,146400.0
2010-10-28 09:35:00,20.41,20.41,20.34,20.38,144400.0,17.0041,17.0041,16.9457,16.9791,144400.0
2010-10-28 09:40:00,20.38,20.38,20.3,20.32,130800.0,16.9791,16.9791,16.9124,16.9291,130800.0
2010-10-28 09:45:00,20.33,20.34,20.33,20.34,42800.0,16.9374,16.9457,16.9374,16.9457,42800.0
2010-10-28 09:50:00,20.34,20.36,20.32,20.36,61600.0,16.9457,16.9624,16.9291,16.9624,61600.0
2010-10-28 09:55:00,20.36,20.36,20.34,20.35,59600.0,16.9624,16.9624,16.9457,16.9541,59600.0
2010-10-28 10:00:00,20.35,20.37,20.32,20.32,82800.0,16.9541,16.9707,16.9291,16.9291,82800.0
2010-10-28 10:05:00,20.33,20.33,20.29,20.3,65600.0,16.9374,16.9374,16.9041,16.9124,65600.0
2010-10-28 10:10:00,20.3,20.32,20.29,20.3,108800.0,16.9124,16.9291,16.9041,16.9124,108800.0
2010-10-28 10:15:00,20.3,20.3,20.25,20.25,90000.0,16.9124,16.9124,16.8708,16.8708,90000.0
2010-10-28 10:20:00,20.24,20.25,20.21,20.23,69600.0,16.8624,16.8708,16.8374,16.8541,69600.0
2010-10-28 10:25:00,20.22,20.24,20.19,20.2,68400.0,16.8458,16.8624,16.8208,16.8291,68400.0
2010-10-28 10:30:00,20.19,20.19,20.17,20.18,88800.0,16.8208,16.8208,16.8041,16.8124,88800.0
2010-10-28 10:35:00,20.18,20.18,20.14,20.17,72000.0,16.8124,16.8124,16.7791,16.8041,72000.0
2010-10-28 10:40:00,20.18,20.19,20.16,20.18,59600.0,16.8124,16.8208,16.7958,16.8124,59600.0
2010-10-28 10:45:00,20.18,20.2,20.17,20.2,39600.0,16.8124,16.8291,16.8041,16.8291,39600.0
2010-10-28 10:50:00,20.2,20.21,20.2,20.21,42000.0,16.8291,16.8374,16.8291,16.8374,42000.0
2010-10-28 10:55:00,20.21,20.22,20.2,20.21,42400.0,16.8374,16.8458,16.8291,16.8374,42400.0
2010-10-28 11:00:00,20.21,20.22,20.2,20.22,31200.0,16.8374,16.8458,16.8291,16.8458,31200.0
2010-10-28 11:05:00,20.21,20.23,20.2,20.23,42800.0,16.8374,16.8541,16.8291,16.8541,42800.0
2010-10-28 11:10:00,20.23,20.24,20.22,20.23,68800.0,16.8541,16.8624,16.8458,16.8541,68800.0
2010-10-28 11:15:00,20.22,20.23,20.22,20.22,34400.0,16.8458,16.8541,16.8458,16.8458,34400.0
2010-10-28 11:20:00,20.22,20.23,20.21,20.22,34400.0,16.8458,16.8541,16.8374,16.8458,34400.0
2010-10-28 11:25:00,20.22,20.24,20.22,20.23,72400.0,16.8458,16.8624,16.8458,16.8541,72400.0
2010-10-28 11:30:00,20.22,20.23,20.21,20.22,134800.0,16.8458,16.8541,16.8374,16.8458,134800.0
2010-10-28 11:35:00,20.22,20.24,20.22,20.23,32800.0,16.8458,16.8624,16.8458,16.8541,32800.0
2010-10-28 11:40:00,20.23,20.24,20.22,20.24,32400.0,16.8541,16.8624,16.8458,16.8624,32400.0
2010-10-28 11:45:00,20.24,20.24,20.2,20.2,76400.0,16.8624,16.8624,16.8291,16.8291,76400.0
2010-10-28 11:50:00,20.21,20.23,20.21,20.23,40400.0,16.8374,16.8541,16.8374,16.8541,40400.0
2010-10-28 11:55:00,20.22,20.23,20.21,20.21,83200.0,16.8458,16.8541,16.8374,16.8374,83200.0
2010-10-28 12:00:00,20.21,20.21,20.17,20.19,140800.0,16.8374,16.8374,16.8041,16.8208,140800.0
2010-10-28 12:05:00,20.19,20.2,20.18,20.18,32400.0,16.8208,16.8291,16.8124,16.8124,32400.0
2010-10-28 12:10:00,20.18,20.19,20.17,20.17,71200.0,16.8124,16.8208,16.8041,16.8041,71200.0
2010-10-28 12:15:00,20.17,20.21,20.17,20.2,38400.0,16.8041,16.8374,16.8041,16.8291,38400.0
2010-10-28 12:20:00,20.21,20.21,20.18,20.18,28800.0,16.8374,16.8374,16.8124,16.8124,28800.0
2010-10-28 12:25:00,20.18,20.19,20.16,20.17,65600.0,16.8124,16.8208,16.7958,16.8041,65600.0
2010-10-28 12:30:00,20.17,20.18,20.16,20.17,29600.0,16.8041,16.8124,16.7958,16.8041,29600.0
2010-10-28 12:35:00,20.18,20.18,20.17,20.17,19600.0,16.8124,16.8124,16.8041,16.8041,19600.0
2010-10-28 12:40:00,20.18,20.18,20.18,20.18,14000.0,16.8124,16.8124,16.8124,16.8124,14000.0
2010-10-28 12:45:00,20.19,20.19,20.17,20.19,22000.0,16.8208,16.8208,16.8041,16.8208,22000.0
2010-10-28 12:50:00,20.19,20.2,20.19,20.2,24800.0,16.8208,16.8291,16.8208,16.8291,24800.0
2010-10-28 12:55:00,20.2,20.21,20.2,20.21,41600.0,16.8291,16.8374,16.8291,16.8374,41600.0
2010-10-28 13:00:00,20.2,20.23,20.19,20.22,34400.0,16.8291,16.8541,16.8208,16.8458,34400.0
2010-10-28 13:05:00,20.22,20.24,20.22,20.22,75600.0,16.8458,16.8624,16.8458,16.8458,75600.0
2010-10-28 13:10:00,20.23,20.25,20.22,20.25,51600.0,16.8541,16.8708,16.8458,16.8708,51600.0
2010-10-28 13:15:00,20.25,20.27,20.25,20.25,107200.0,16.8708,16.8874,16.8708,16.8708,107200.0
2010-10-28 13:20:00,20.26,20.27,20.25,20.25,64000.0,16.8791,16.8874,16.8708,16.8708,64000.0
2010-10-28 13:25:00,20.25,20.25,20.24,20.24,48800.0,16.8708,16.8708,16.8624,16.8624,48800.0
2010-10-28 13:30:00,20.24,20.25,20.24,20.24,27600.0,16.8624,16.8708,16.8624,16.8624,27600.0
2010-10-28 13:35:00,20.24,20.27,20.24,20.25,42400.0,16.8624,16.8874,16.8624,16.8708,42400.0
2010-10-28 13:40:00,20.25,20.26,20.23,20.25,36000.0,16.8708,16.8791,16.8541,16.8708,36000.0
2010-10-28 13:45:00,20.24,20.25,20.23,20.25,96400.0,16.8624,16.8708,16.8541,16.8708,96400.0
2010-10-28 13:50:00,20.25,20.27,20.25,20.27,32000.0,16.8708,16.8874,16.8708,16.8874,32000.0
2010-10-28 13:55:00,20.27,20.27,20.25,20.25,30000.0,16.8874,16.8874,16.8708,16.8708,30000.0
2010-10-28 14:00:00,20.25,20.27,20.24,20.26,44400.0,16.8708,16.8874,16.8624,16.8791,44400.0
2010-10-28 14:05:00,20.27,20.29,20.26,20.28,40000.0,16.8874,16.9041,16.8791,16.8958,40000.0
2010-10-28 14:10:00,20.28,20.29,20.27,20.27,42800.0,16.8958,16.9041,16.8874,16.8874,42800.0
2010-10-28 14:15:00,20.27,20.28,20.27,20.28,124000.0,16.8874,16.8958,16.8874,16.8958,124000.0
2010-10-28 14:20:00,20.28,20.3,20.27,20.3,64400.0,16.8958,16.9124,16.8874,16.9124,64400.0
2010-10-28 14:25:00,20.3,20.3,20.27,20.29,68000.0,16.9124,16.9124,16.8874,16.9041,68000.0
2010-10-28 14:30:00,20.28,20.29,20.28,20.28,52800.0,16.8958,16.9041,16.8958,16.8958,52800.0
2010-10-28 14:35:00,20.28,20.29,20.25,20.28,78400.0,16.8958,16.9041,16.8708,16.8958,78400.0
2010-10-28 14:40:00,20.29,20.3,20.26,20.3,83200.0,16.9041,16.9124,16.8791,16.9124,83200.0
2010-10-28 14:45:00,20.3,20.31,20.29,20.29,154800.0,16.9124,16.9208,16.9041,16.9041,154800.0
2010-10-28 14:50:00,20.29,20.29,20.27,20.27,38400.0,16.9041,16.9041,16.8874,16.8874,38400.0
2010-10-28 14:55:00,20.27,20.28,20.26,20.26,28000.0,16.8874,16.8958,16.8791,16.8791,28000.0
2010-10-28 15:00:00,20.27,20.28,20.26,20.27,97200.0,16.8874,16.8958,16.8791,16.8874,97200.0
2010-10-28 15:05:00,20.28,20.3,20.28,20.29,122400.0,16.8958,16.9124,16.8958,16.9041,122400.0
2010-10-28 15:10:00,20.29,20.3,20.28,20.28,140000.0,16.9041,16.9124,16.8958,16.8958,140000.0
2010-10-28 15:15:00,20.28,20.28,20.26,20.28,84400.0,16.8958,16.8958,16.8791,16.8958,84400.0
2010-10-28 15:20:00,20.28,20.28,20.25,20.26,158800.0,16.8958,16.8958,16.8708,16.8791,158800.0
2010-10-28 15:25:00,20.26,20.28,20.26,20.28,88000.0,16.8791,16.8958,16.8791,16.8958,88000.0
2010-10-28 15:30:00,20.28,20.3,20.27,20.29,170800.0,16.8958,16.9124,16.8874,16.9041,170800.0
2010-10-28 15:35:00,20.29,20.31,20.28,20.3,282400.0,16.9041,16.9208,16.8958,16.9124,282400.0
2010-10-28 15:40:00,20.3,20.31,20.3,20.3,150000.0,16.9124,16.9208,16.9124,16.9124,150000.0
2010-10-28 15:45:00,20.3,20.32,20.29,20.32,203200.0,16.9124,16.9291,16.9041,16.9291,203200.0
2010-10-28 15:50:00,20.31,20.32,20.27,20.27,299200.0,16.9208,16.9291,16.8874,16.8874,299200.0
2010-10-28 15:55:00,20.28,20.29,20.27,20.28,278800.0,16.8958,16.9041,16.8874,16.8958,278800.0
2010-10-29 09:30:00,20.24,20.32,20.2,20.31,183200.0,16.8624,16.9291,16.8291,16.9208,183200.0
2010-10-29 09:35:00,20.31,20.32,20.26,20.26,150400.0,16.9208,16.9291,16.8791,16.8791,150400.0
2010-10-29 09:40:00,20.26,20.29,20.22,20.28,78400.0,16.8791,16.9041,16.8458,16.8958,78400.0
2010-10-29 09:45:00,20.27,20.27,20.2,20.21,117600.0,16.8874,16.8874,16.8291,16.8374,117600.0
2010-10-29 09:50:00,20.21,20.23,20.21,20.22,42400.0,16.8374,16.8541,16.8374,16.8458,42400.0
2010-10-29 09:55:00,20.22,20.22,20.16,20.17,131600.0,16.8458,16.8458,16.7958,16.8041,131600.0
2010-10-29 10:00:00,20.17,20.24,20.16,20.23,63600.0,16.8041,16.8624,16.7958,16.8541,63600.0
2010-10-29 10:05:00,20.23,20.32,20.23,20.29,64000.0,16.8541,16.9291,16.8541,16.9041,64000.0
2010-10-29 10:10:00,20.29,20.32,20.29,20.31,32400.0,16.9041,16.9291,16.9041,16.9208,32400.0
2010-10-29 10:15:00,20.31,20.34,20.31,20.31,30000.0,16.9208,16.9457,16.9208,16.9208,30000.0
2010-10-29 10:20:00,20.31,20.31,20.3,20.31,31200.0,16.9208,16.9208,16.9124,16.9208,31200.0
2010-10-29 10:25:00,20.31,20.34,20.31,20.31,57600.0,16.9208,16.9457,16.9208,16.9208,57600.0
2010-10-29 10:30:00,20.31,20.32,20.28,20.29,40000.0,16.9208,16.9291,16.8958,16.9041,40000.0
2010-10-29 10:35:00,20.29,20.3,20.28,20.29,50000.0,16.9041,16.9124,16.8958,16.9041,50000.0
2010-10-29 10:40:00,20.28,20.3,20.27,20.28,57200.0,16.8958,16.9124,16.8874,16.8958,57200.0
2010-10-29 10:45:00,20.28,20.28,20.27,20.27,43600.0,16.8958,16.8958,16.8874,16.8874,43600.0
2010-10-29 10:50:00,20.26,20.27,20.23,20.24,105200.0,16.8791,16.8874,16.8541,16.8624,105200.0
2010-10-29 10:55:00,20.24,20.27,20.23,20.27,57600.0,16.8624,16.8874,16.8541,16.8874,57600.0
2010-10-29 11:00:00,20.27,20.28,20.25,20.27,46400.0,16.8874,16.8958,16.8708,16.8874,46400.0
2010-10-29 11:05:00,20.27,20.3,20.26,20.3,93200.0,16.8874,16.9124,16.8791,16.9124,93200.0
2010-10-29 11:10:00,20.3,20.3,20.29,20.3,59600.0,16.9124,16.9124,16.9041,16.9124,59600.0
2010-10-29 11:15:00,20.29,20.29,20.27,20.29,52000.0,16.9041,16.9041,16.8874,16.9041,52000.0
2010-10-29 11:20:00,20.29,20.3,20.28,20.3,75600.0,16.9041,16.9124,16.8958,16.9124,75600.0
2010-10-29 11:25:00,20.3,20.33,20.29,20.29,49200.0,16.9124,16.9374,16.9041,16.9041,49200.0
2010-10-29 11:30:00,20.29,20.29,20.23,20.23,90000.0,16.9041,16.9041,16.8541,16.8541,90000.0
2010-10-29 11:35:00,20.23,20.23,20.2,20.21,110800.0,16.8541,16.8541,16.8291,16.8374,110800.0
2010-10-29 11:40:00,20.21,20.21,20.18,20.19,97200.0,16.8374,16.8374,16.8124,16.8208,97200.0
2010-10-29 11:45:00,20.18,20.19,20.16,20.18,72400.0,16.8124,16.8208,16.7958,16.8124,72400.0
2010-10-29 11:50:00,20.18,20.2,20.17,20.2,45200.0,16.8124,16.8291,16.8041,16.8291,45200.0
2010-10-29 11:55:00,20.2,20.21,20.2,20.2,20400.0,16.8291,16.8374,16.8291,16.8291,20400.0
2010-10-29 12:00:00,20.2,20.23,20.2,20.22,25200.0,16.8291,16.8541,16.8291,16.8458,25200.0
2010-10-29 12:05:00,20.22,20.25,20.22,20.23,39200.0,16.8458,16.8708,16.8458,16.8541,39200.0
2010-10-29 12:10:00,20.23,20.23,20.21,20.23,32400.0,16.8541,16.8541,16.8374,16.8541,32400.0
2010-10-29 12:15:00,20.23,20.25,20.23,20.25,35600.0,16.8541,16.8708,16.8541,16.8708,35600.0
2010-10-29 12:20:00,20.25,20.27,20.25,20.26,37200.0,16.8708,16.8874,16.8708,16.8791,37200.0
2010-10-29 12:25:00,20.26,20.28,20.26,20.28,32400.0,16.8791,16.8958,16.8791,16.8958,32400.0
2010-10-29 12:30:00,20.27,20.29,20.27,20.29,81600.0,16.8874,16.9041,16.8874,16.9041,81600.0
2010-10-29 12:35:00,20.29,20.3,20.28,20.29,48400.0,16.9041,16.9124,16.8958,16.9041,48400.0
2010-10-29 12:40:00,20.28,20.29,20.26,20.26,18000.0,16.8958,16.9041,16.8791,16.8791,18000.0
2010-10-29 12:45:00,20.26,20.26,20.24,20.24,32400.0,16.8791,16.8791,16.8624,16.8624,32400.0
2010-10-29 12:50:00,20.24,20.26,20.24,20.25,30400.0,16.8624,16.8791,16.8624,16.8708,30400.0
2010-10-29 12:55:00,20.25,20.25,20.25,20.25,8400.0,16.8708,16.8708,16.8708,16.8708,8400.0
2010-10-29 13:00:00,20.25,20.25,20.23,20.24,24000.0,16.8708,16.8708,16.8541,16.8624,24000.0
2010-10-29 13:05:00,20.24,20.24,20.24,20.24,25200.0,16.8624,16.8624,16.8624,16.8624,25200.0
2010-10-29 13:10:00,20.24,20.25,20.23,20.23,30800.0,16.8624,16.8708,16.8541,16.8541,30800.0
2010-10-29 13:15:00,20.24,20.25,20.22,20.24,84800.0,16.8624,16.8708,16.8458,16.8624,84800.0
2010-10-29 13:20:00,20.24,20.25,20.24,20.25,34800.0,16.8624,16.8708,16.8624,16.8708,34800.0
2010-10-29 13:25:00,20.25,20.25,20.24,20.24,24800.0,16.8708,16.8708,16.8624,16.8624,24800.0
2010-10-29 13:30:00,20.25,20.26,20.25,20.25,47600.0,16.8708,16.8791,16.8708,16.8708,47600.0
2010-10-29 13:35:00,20.26,20.27,20.26,20.27,44400.0,16.8791,16.8874,16.8791,16.8874,44400.0
2010-10-29 13:40:00,20.27,20.28,20.26,20.28,24800.0,16.8874,16.8958,16.8791,16.8958,24800.0
2010-10-29 13:45:00,20.28,20.29,20.27,20.27,57200.0,16.8958,16.9041,16.8874,16.8874,57200.0
2010-10-29 13:50:00,20.27,20.29,20.27,20.28,57200.0,16.8874,16.9041,16.8874,16.8958,57200.0
2010-10-29 13:55:00,20.28,20.29,20.28,20.28,34800.0,16.8958,16.9041,16.8958,16.8958,34800.0
2010-10-29 14:00:00,20.28,20.3,20.27,20.3,142000.0,16.8958,16.9124,16.8874,16.9124,142000.0
2010-10-29 14:05:00,20.3,20.31,20.3,20.31,66400.0,16.9124,16.9208,16.9124,16.9208,66400.0
2010-10-29 14:10:00,20.3,20.31,20.3,20.31,39600.0,16.9124,16.9208,16.9124,16.9208,39600.0
2010-10-29 14:15:00,20.31,20.31,20.3,20.3,64400.0,16.9208,16.9208,16.9124,16.9124,64400.0
2010-10-29 14:20:00,20.3,20.32,20.3,20.3,111600.0,16.9124,16.9291,16.9124,16.9124,111600.0
2010-10-29 14:25:00,20.31,20.31,20.29,20.29,103200.0,16.9208,16.9208,16.9041,16.9041,103200.0
2010-10-29 14:30:00,20.29,20.3,20.28,20.28,152000.0,16.9041,16.9124,16.8958,16.8958,152000.0
2010-10-29 14:35:00,20.28,20.28,20.27,20.28,97200.0,16.8958,16.8958,16.8874,16.8958,97200.0
2010-10-29 14:40:00,20.28,20.28,20.28,20.28,38000.0,16.8958,16.8958,16.8958,16.8958,38000.0
2010-10-29 14:45:00,20.28,20.28,20.26,20.26,170400.0,16.8958,16.8958,16.8791,16.8791,170400.0
2010-10-29 14:50:00,20.26,20.27,20.26,20.27,110800.0,16.8791,16.8874,16.8791,16.8874,110800.0
2010-10-29 14:55:00,20.28,20.28,20.26,20.27,197200.0,16.8958,16.8958,16.8791,16.8874,197200.0
2010-10-29 15:00:00,20.27,20.29,20.26,20.28,165600.0,16.8874,16.9041,16.8791,16.8958,165600.0
2010-10-29 15:05:00,20.28,20.29,20.28,20.28,106800.0,16.8958,16.9041,16.8958,16.8958,106800.0
2010-10-29 15:10:00,20.28,20.31,20.28,20.31,118400.0,16.8958,16.9208,16.8958,16.9208,118400.0
2010-10-29 15:15:00,20.31,20.31,20.31,20.31,125600.0,16.9208,16.9208,16.9208,16.9208,125600.0
2010-10-29 15:20:00,20.31,20.32,20.29,20.32,82400.0,16.9208,16.9291,16.9041,16.9291,82400.0
2010-10-29 15:25:00,20.32,20.34,20.32,20.33,154400.0,16.9291,16.9457,16.9291,16.9374,154400.0
2010-10-29 15:30:00,20.34,20.35,20.33,20.34,186800.0,16.9457,16.9541,16.9374,16.9457,186800.0
2010-10-29 15:35:00,20.34,20.36,20.33,20.35,245600.0,16.9457,16.9624,16.9374,16.9541,245600.0
2010-10-29 15:40:00,20.36,20.37,20.35,20.37,232400.0,16.9624,16.9707,16.9541,16.9707,232400.0
2010-10-29 15:45:00,20.37,20.37,20.34,20.35,273600.0,16.9707,16.9707,16.9457,16.9541,273600.0
2010-10-29 15:50:00,20.35,20.35,20.33,20.35,316800.0,16.9541,16.9541,16.9374,16.9541,316800.0
2010-10-29 15:55:00,20.35,20.36,20.35,20.35,728800.0,16.9541,16.9624,16.9541,16.9541,728800.0
2010-11-01 09:30:00,20.47,20.5,20.41,20.45,121200.0,17.0541,17.079,17.0041,17.0374,121200.0
2010-11-01 09:35:00,20.45,20.47,20.43,20.45,63200.0,17.0374,17.0541,17.0207,17.0374,63200.0
2010-11-01 09:40:00,20.44,20.5,20.44,20.48,81200.0,17.0291,17.079,17.0291,17.0624,81200.0
2010-11-01 09:45:00,20.48,20.48,20.45,20.46,60000.0,17.0624,17.0624,17.0374,17.0457,60000.0
2010-11-01 09:50:00,20.46,20.47,20.43,20.43,66000.0,17.0457,17.0541,17.0207,17.0207,66000.0
2010-11-01 09:55:00,20.43,20.43,20.39,20.41,62800.0,17.0207,17.0207,16.9874,17.0041,62800.0
2010-11-01 10:00:00,20.41,20.47,20.41,20.46,317200.0,17.0041,17.0541,17.0041,17.0457,317200.0
2010-11-01 10:05:00,20.46,20.47,20.43,20.43,151200.0,17.0457,17.0541,17.0207,17.0207,151200.0
2010-11-01 10:10:00,20.43,20.44,20.43,20.43,104000.0,17.0207,17.0291,17.0207,17.0207,104000.0
2010-11-01 10:15:00,20.43,20.43,20.4,20.41,109200.0,17.0207,17.0207,16.9957,17.0041,109200.0
2010-11-01 10:20:00,20.4,20.42,20.37,20.39,170400.0,16.9957,17.0124,16.9707,16.9874,170400.0
2010-11-01 10:25:00,20.39,20.4,20.38,20.39,78800.0,16.9874,16.9957,16.9791,16.9874,78800.0
2010-11-01 10:30:00,20.39,20.42,20.36,20.37,306000.0,16.9874,17.0124,16.9624,16.9707,306000.0
2010-11-01 10:35:00,20.36,20.36,20.34,20.36,154000.0,16.9624,16.9624,16.9457,16.9624,154000.0
2010-11-01 10:40:00,20.36,20.37,20.35,20.36,78000.0,16.9624,16.9707,16.9541,16.9624,78000.0
2010-11-01 10:45:00,20.37,20.4,20.37,20.39,58000.0,16.9707,16.9957,16.9707,16.9874,58000.0
2010-11-01 10:50:00,20.39,20.4,20.38,20.38,67600.0,16.9874,16.9957,16.9791,16.9791,67600.0
2010-11-01 10:55:00,20.37,20.39,20.36,20.37,54000.0,16.9707,16.9874,16.9624,16.9707,54000.0
2010-11-01 11:00:00,20.37,20.37,20.32,20.33,96000.0,16.9707,16.9707,16.9291,16.9374,96000.0
2010-11-01 11:05:00,20.32,20.33,20.29,20.31,85600.0,16.9291,16.9374,16.9041,16.9208,85600.0
2010-11-01 11:10:00,20.32,20.33,20.31,20.32,43200.0,16.9291,16.9374,16.9208,16.9291,43200.0
2010-11-01 11:15:00,20.32,20.33,20.27,20.29,65600.0,16.9291,16.9374,16.8874,16.9041,65600.0
2010-11-01 11:20:00,20.3,20.3,20.27,20.27,37200.0,16.9124,16.9124,16.8874,16.8874,37200.0
2010-11-01 11:25:00,20.27,20.28,20.26,20.28,43600.0,16.8874,16.8958,16.8791,16.8958,43600.0
2010-11-01 11:30:00,20.28,20.28,20.25,20.26,43200.0,16.8958,16.8958,16.8708,16.8791,43200.0
2010-11-01 11:35:00,20.26,20.27,20.23,20.25,54800.0,16.8791,16.8874,16.8541,16.8708,54800.0
2010-11-01 11:40:00,20.25,20.27,20.25,20.27,32400.0,16.8708,16.8874,16.8708,16.8874,32400.0
2010-11-01 11:45:00,20.26,20.27,20.25,20.27,124000.0,16.8791,16.8874,16.8708,16.8874,124000.0
2010-11-01 11:50:00,20.27,20.27,20.25,20.26,48800.0,16.8874,16.8874,16.8708,16.8791,48800.0
2010-11-01 11:55:00,20.26,20.3,20.26,20.29,26800.0,16.8791,16.9124,16.8791,16.9041,26800.0
2010-11-01 12:00:00,20.29,20.31,20.29,20.3,38000.0,16.9041,16.9208,16.9041,16.9124,38000.0
2010-11-01 12:05:00,20.29,20.31,20.29,20.29,70000.0,16.9041,16.9208,16.9041,16.9041,70000.0
2010-11-01 12:10:00,20.29,20.3,20.28,20.3,107200.0,16.9041,16.9124,16.8958,16.9124,107200.0
2010-11-01 12:15:00,20.3,20.32,20.3,20.31,40800.0,16.9124,16.9291,16.9124,16.9208,40800.0
2010-11-01 12:20:00,20.31,20.34,20.31,20.34,30000.0,16.9208,16.9457,16.9208,16.9457,30000.0
2010-11-01 12:25:00,20.34,20.34,20.32,20.32,35200.0,16.9457,16.9457,16.9291,16.9291,35200.0
2010-11-01 12:30:00,20.32,20.33,20.31,20.33,24000.0,16.9291,16.9374,16.9208,16.9374,24000.0
2010-11-01 12:35:00,20.33,20.33,20.31,20.32,25200.0,16.9374,16.9374,16.9208,16.9291,25200.0
2010-11-01 12:40:00,20.32,20.32,20.3,20.3,33200.0,16.9291,16.9291,16.9124,16.9124,33200.0
2010-11-01 12:45:00,20.29,20.3,20.27,20.27,46800.0,16.9041,16.9124,16.8874,16.8874,46800.0
2010-11-01 12:50:00,20.27,20.27,20.25,20.26,40000.0,16.8874,16.8874,16.8708,16.8791,40000.0
2010-11-01 12:55:00,20.26,20.26,20.25,20.26,20800.0,16.8791,16.8791,16.8708,16.8791,20800.0
2010-11-01 13:00:00,20.26,20.26,20.22,20.23,154000.0,16.8791,16.8791,16.8458,16.8541,154000.0
2010-11-01 13:05:00,20.23,20.24,20.19,20.24,102000.0,16.8541,16.8624,16.8208,16.8624,102000.0
2010-11-01 13:10:00,20.24,20.25,20.23,20.24,29600.0,16.8624,16.8708,16.8541,16.8624,29600.0
2010-11-01 13:15:00,20.24,20.25,20.23,20.24,31200.0,16.8624,16.8708,16.8541,16.8624,31200.0
2010-11-01 13:20:00,20.24,20.24,20.22,20.23,31200.0,16.8624,16.8624,16.8458,16.8541,31200.0
2010-11-01 13:25:00,20.23,20.24,20.22,20.23,27600.0,16.8541,16.8624,16.8458,16.8541,27600.0
2010-11-01 13:30:00,20.23,20.24,20.23,20.24,74800.0,16.8541,16.8624,16.8541,16.8624,74800.0
2010-11-01 13:35:00,20.24,20.26,20.23,20.25,39600.0,16.8624,16.8791,16.8541,16.8708,39600.0
2010-11-01 13:40:00,20.26,20.28,20.26,20.27,42800.0,16.8791,16.8958,16.8791,16.8874,42800.0
2010-11-01 13:45:00,20.27,20.29,20.27,20.29,33200.0,16.8874,16.9041,16.8874,16.9041,33200.0
2010-11-01 13:50:00,20.29,20.3,20.28,20.29,40000.0,16.9041,16.9124,16.8958,16.9041,40000.0
2010-11-01 13:55:00,20.29,20.3,20.28,20.29,50000.0,16.9041,16.9124,16.8958,16.9041,50000.0
2010-11-01 14:00:00,20.29,20.29,20.28,20.28,39200.0,16.9041,16.9041,16.8958,16.8958,39200.0
2010-11-01 14:05:00,20.28,20.29,20.27,20.29,33600.0,16.8958,16.9041,16.8874,16.9041,33600.0
2010-11-01 14:10:00,20.29,20.29,20.26,20.28,56400.0,16.9041,16.9041,16.8791,16.8958,56400.0
2010-11-01 14:15:00,20.28,20.28,20.27,20.28,37600.0,16.8958,16.8958,16.8874,16.8958,37600.0
2010-11-01 14:20:00,20.28,20.29,20.27,20.28,39200.0,16.8958,16.9041,16.8874,16.8958,39200.0
2010-11-01 14:25:00,20.28,20.28,20.26,20.27,68800.0,16.8958,16.8958,16.8791,16.8874,68800.0
2010-11-01 14:30:00,20.27,20.27,20.26,20.27,64400.0,16.8874,16.8874,16.8791,16.8874,64400.0
2010-11-01 14:35:00,20.27,20.27,20.23,20.23,73200.0,16.8874,16.8874,16.8541,16.8541,73200.0
2010-11-01 14:40:00,20.23,20.23,20.21,20.23,90000.0,16.8541,16.8541,16.8374,16.8541,90000.0
2010-11-01 14:45:00,20.22,20.23,20.21,20.21,90800.0,16.8458,16.8541,16.8374,16.8374,90800.0
2010-11-01 14:50:00,20.21,20.24,20.21,20.23,56000.0,16.8374,16.8624,16.8374,16.8541,56000.0
2010-11-01 14:55:00,20.23,20.24,20.21,20.23,102000.0,16.8541,16.8624,16.8374,16.8541,102000.0
2010-11-01 15:00:00,20.23,20.25,20.23,20.24,121600.0,16.8541,16.8708,16.8541,16.8624,121600.0
2010-11-01 15:05:00,20.24,20.24,20.17,20.19,239200.0,16.8624,16.8624,16.8041,16.8208,239200.0
2010-11-01 15:10:00,20.19,20.19,20.15,20.16,212800.0,16.8208,16.8208,16.7875,16.7958,212800.0
2010-11-01 15:15:00,20.16,20.17,20.15,20.16,104800.0,16.7958,16.8041,16.7875,16.7958,104800.0
2010-11-01 15:20:00,20.15,20.19,20.15,20.19,124800.0,16.7875,16.8208,16.7875,16.8208,124800.0
2010-11-01 15:25:00,20.19,20.22,20.19,20.2,96800.0,16.8208,16.8458,16.8208,16.8291,96800.0
2010-11-01 15:30:00,20.2,20.24,20.2,20.22,115600.0,16.8291,16.8624,16.8291,16.8458,115600.0
2010-11-01 15:35:00,20.22,20.23,20.21,20.22,104400.0,16.8458,16.8541,16.8374,16.8458,104400.0
2010-11-01 15:40:00,20.22,20.23,20.21,20.21,104800.0,16.8458,16.8541,16.8374,16.8374,104800.0
2010-11-01 15:45:00,20.22,20.25,20.21,20.25,302400.0,16.8458,16.8708,16.8374,16.8708,302400.0
2010-11-01 15:50:00,20.24,20.25,20.23,20.24,226800.0,16.8624,16.8708,16.8541,16.8624,226800.0
2010-11-01 15:55:00,20.24,20.28,20.24,20.27,338000.0,16.8624,16.8958,16.8624,16.8874,338000.0
2010-11-02 09:30:00,20.45,20.5,20.42,20.48,178800.0,17.0374,17.079,17.0124,17.0624,178800.0
2010-11-02 09:35:00,20.47,20.5,20.47,20.48,72400.0,17.0541,17.079,17.0541,17.0624,72400.0
2010-11-02 09:40:00,20.48,20.5,20.48,20.5,139200.0,17.0624,17.079,17.0624,17.079,139200.0
2010-11-02 09:45:00,20.5,20.52,20.48,20.49,66000.0,17.079,17.0957,17.0624,17.0707,66000.0
2010-11-02 09:50:00,20.49,20.5,20.43,20.48,95600.0,17.0707,17.079,17.0207,17.0624,95600.0
2010-11-02 09:55:00,20.48,20.49,20.46,20.47,68000.0,17.0624,17.0707,17.0457,17.0541,68000.0
2010-11-02 10:00:00,20.47,20.47,20.44,20.44,106800.0,17.0541,17.0541,17.0291,17.0291,106800.0
2010-11-02 10:05:00,20.44,20.45,20.42,20.44,52400.0,17.0291,17.0374,17.0124,17.0291,52400.0
2010-11-02 10:10:00,20.45,20.45,20.38,20.4,69200.0,17.0374,17.0374,16.9791,16.9957,69200.0
2010-11-02 10:15:00,20.4,20.41,20.39,20.39,67200.0,16.9957,17.0041,16.9874,16.9874,67200.0
2010-11-02 10:20:00,20.39,20.43,20.39,20.43,78000.0,16.9874,17.0207,16.9874,17.0207,78000.0
2010-11-02 10:25:00,20.43,20.45,20.42,20.43,125200.0,17.0207,17.0374,17.0124,17.0207,125200.0
2010-11-02 10:30:00,20.43,20.44,20.42,20.42,92400.0,17.0207,17.0291,17.0124,17.0124,92400.0
2010-11-02 10:35:00,20.42,20.42,20.41,20.41,72800.0,17.0124,17.0124,17.0041,17.0041,72800.0
2010-11-02 10:40:00,20.42,20.42,20.41,20.42,51600.0,17.0124,17.0124,17.0041,17.0124,51600.0
2010-11-02 10:45:00,20.42,20.43,20.4,20.43,99200.0,17.0124,17.0207,16.9957,17.0207,99200.0
2010-11-02 10:50:00,20.43,20.47,20.43,20.47,82000.0,17.0207,17.0541,17.0207,17.0541,82000.0
2010-11-02 10:55:00,20.46,20.49,20.45,20.49,157200.0,17.0457,17.0707,17.0374,17.0707,157200.0
2010-11-02 11:00:00,20.48,20.49,20.47,20.49,105200.0,17.0624,17.0707,17.0541,17.0707,105200.0
2010-11-02 11:05:00,20.49,20.51,20.48,20.5,209600.0,17.0707,17.0874,17.0624,17.079,209600.0
2010-11-02 11:10:00,20.5,20.5,20.48,20.5,71200.0,17.079,17.079,17.0624,17.079,71200.0
2010-11-02 11:15:00,20.5,20.53,20.5,20.53,84000.0,17.079,17.104,17.079,17.104,84000.0
2010-11-02 11:20:00,20.53,20.54,20.5,20.5,56000.0,17.104,17.1124,17.079,17.079,56000.0
2010-11-02 11:25:00,20.5,20.51,20.5,20.5,46800.0,17.079,17.0874,17.079,17.079,46800.0
2010-11-02 11:30:00,20.5,20.52,20.5,20.51,62000.0,17.079,17.0957,17.079,17.0874,62000.0
2010-11-02 11:35:00,20.51,20.52,20.5,20.51,22800.0,17.0874,17.0957,17.079,17.0874,22800.0
2010-11-02 11:40:00,20.51,20.52,20.5,20.5,32800.0,17.0874,17.0957,17.079,17.079,32800.0
2010-11-02 11:45:00,20.5,20.51,20.49,20.5,58000.0,17.079,17.0874,17.0707,17.079,58000.0
2010-11-02 11:50:00,20.5,20.52,20.5,20.52,83600.0,17.079,17.0957,17.079,17.0957,83600.0
2010-11-02 11:55:00,20.52,20.52,20.5,20.52,47200.0,17.0957,17.0957,17.079,17.0957,47200.0
2010-11-02 12:00:00,20.52,20.53,20.51,20.53,44800.0,17.0957,17.104,17.0874,17.104,44800.0
2010-11-02 12:05:00,20.53,20.54,20.53,20.54,59600.0,17.104,17.1124,17.104,17.1124,59600.0
2010-11-02 12:10:00,20.54,20.55,20.52,20.52,22000.0,17.1124,17.1207,17.0957,17.0957,22000.0
2010-11-02 12:15:00,20.52,20.54,20.52,20.54,49600.0,17.0957,17.1124,17.0957,17.1124,49600.0
2010-11-02 12:20:00,20.54,20.54,20.52,20.52,35600.0,17.1124,17.1124,17.0957,17.0957,35600.0
2010-11-02 12:25:00,20.52,20.53,20.5,20.52,72800.0,17.0957,17.104,17.079,17.0957,72800.0
2010-11-02 12:30:00,20.52,20.53,20.51,20.52,65600.0,17.0957,17.104,17.0874,17.0957,65600.0
2010-11-02 12:35:00,20.52,20.54,20.52,20.54,53200.0,17.0957,17.1124,17.0957,17.1124,53200.0
2010-11-02 12:40:00,20.54,20.55,20.53,20.53,69600.0,17.1124,17.1207,17.104,17.104,69600.0
2010-11-02 12:45:00,20.53,20.56,20.53,20.55,34400.0,17.104,17.129,17.104,17.1207,34400.0
2010-11-02 12:50:00,20.55,20.56,20.54,20.55,40400.0,17.1207,17.129,17.1124,17.1207,40400.0
2010-11-02 12:55:00,20.56,20.56,20.54,20.54,55200.0,17.129,17.129,17.1124,17.1124,55200.0
2010-11-02 13:00:00,20.55,20.56,20.54,20.55,243600.0,17.1207,17.129,17.1124,17.1207,243600.0
2010-11-02 13:05:00,20.56,20.56,20.55,20.55,19200.0,17.129,17.129,17.1207,17.1207,19200.0
2010-11-02 13:10:00,20.55,20.55,20.54,20.54,35600.0,17.1207,17.1207,17.1124,17.1124,35600.0
2010-11-02 13:15:00,20.54,20.55,20.52,20.52,80400.0,17.1124,17.1207,17.0957,17.0957,80400.0
2010-11-02 13:20:00,20.52,20.52,20.51,20.52,42800.0,17.0957,17.0957,17.0874,17.0957,42800.0
2010-11-02 13:25:00,20.52,20.52,20.5,20.52,26000.0,17.0957,17.0957,17.079,17.0957,26000.0
2010-11-02 13:30:00,20.51,20.52,20.5,20.5,111600.0,17.0874,17.0957,17.079,17.079,111600.0
2010-11-02 13:35:00,20.5,20.52,20.5,20.5,42800.0,17.079,17.0957,17.079,17.079,42800.0
2010-11-02 13:40:00,20.5,20.51,20.5,20.51,84800.0,17.079,17.0874,17.079,17.0874,84800.0
2010-11-02 13:45:00,20.51,20.51,20.5,20.5,56400.0,17.0874,17.0874,17.079,17.079,56400.0
2010-11-02 13:50:00,20.5,20.53,20.5,20.51,31600.0,17.079,17.104,17.079,17.0874,31600.0
2010-11-02 13:55:00,20.51,20.52,20.5,20.51,44400.0,17.0874,17.0957,17.079,17.0874,44400.0
2010-11-02 14:00:00,20.52,20.52,20.5,20.5,41600.0,17.0957,17.0957,17.079,17.079,41600.0
2010-11-02 14:05:00,20.5,20.5,20.49,20.49,83200.0,17.079,17.079,17.0707,17.0707,83200.0
2010-11-02 14:10:00,20.49,20.5,20.49,20.49,125600.0,17.0707,17.079,17.0707,17.0707,125600.0
2010-11-02 14:15:00,20.49,20.49,20.47,20.48,49200.0,17.0707,17.0707,17.0541,17.0624,49200.0
2010-11-02 14:20:00,20.48,20.49,20.47,20.47,62000.0,17.0624,17.0707,17.0541,17.0541,62000.0
2010-11-02 14:25:00,20.47,20.48,20.47,20.48,59600.0,17.0541,17.0624,17.0541,17.0624,59600.0
2010-11-02 14:30:00,20.48,20.48,20.46,20.47,64800.0,17.0624,17.0624,17.0457,17.0541,64800.0
2010-11-02 14:35:00,20.46,20.48,20.46,20.46,85200.0,17.0457,17.0624,17.0457,17.0457,85200.0
2010-11-02 14:40:00,20.46,20.47,20.45,20.45,78800.0,17.0457,17.0541,17.0374,17.0374,78800.0
2010-11-02 14:45:00,20.45,20.46,20.44,20.45,52400.0,17.0374,17.0457,17.0291,17.0374,52400.0
2010-11-02 14:50:00,20.46,20.48,20.45,20.48,46000.0,17.0457,17.0624,17.0374,17.0624,46000.0
2010-11-02 14:55:00,20.48,20.48,20.46,20.47,54400.0,17.0624,17.0624,17.0457,17.0541,54400.0
2010-11-02 15:00:00,20.47,20.49,20.47,20.49,65600.0,17.0541,17.0707,17.0541,17.0707,65600.0
2010-11-02 15:05:00,20.48,20.49,20.48,20.48,113200.0,17.0624,17.0707,17.0624,17.0624,113200.0
2010-11-02 15:10:00,20.48,20.48,20.46,20.47,65600.0,17.0624,17.0624,17.0457,17.0541,65600.0
2010-11-02 15:15:00,20.47,20.47,20.46,20.46,84000.0,17.0541,17.0541,17.0457,17.0457,84000.0
2010-11-02 15:20:00,20.46,20.47,20.45,20.45,64000.0,17.0457,17.0541,17.0374,17.0374,64000.0
2010-11-02 15:25:00,20.45,20.45,20.44,20.44,88000.0,17.0374,17.0374,17.0291,17.0291,88000.0
2010-11-02 15:30:00,20.44,20.45,20.44,20.45,169600.0,17.0291,17.0374,17.0291,17.0374,169600.0
2010-11-02 15:35:00,20.45,20.45,20.43,20.43,133200.0,17.0374,17.0374,17.0207,17.0207,133200.0
2010-11-02 15:40:00,20.43,20.43,20.4,20.4,180800.0,17.0207,17.0207,16.9957,16.9957,180800.0
2010-11-02 15:45:00,20.41,20.42,20.4,20.41,173200.0,17.0041,17.0124,16.9957,17.0041,173200.0
2010-11-02 15:50:00,20.41,20.43,20.41,20.43,292000.0,17.0041,17.0207,17.0041,17.0207,292000.0
2010-11-02 15:55:00,20.43,20.44,20.4,20.43,418000.0,17.0207,17.0291,16.9957,17.0207,418000.0
2010-11-03 09:30:00,20.43,20.54,20.42,20.54,96400.0,17.0207,17.1124,17.0124,17.1124,96400.0
2010-11-03 09:35:00,20.54,20.54,20.51,20.51,50800.0,17.1124,17.1124,17.0874,17.0874,50800.0
2010-11-03 09:40:00,20.52,20.52,20.42,20.49,63600.0,17.0957,17.0957,17.0124,17.0707,63600.0
2010-11-03 09:45:00,20.49,20.5,20.47,20.49,46800.0,17.0707,17.079,17.0541,17.0707,46800.0
2010-11-03 09:50:00,20.48,20.5,20.47,20.48,42800.0,17.0624,17.079,17.0541,17.0624,42800.0
2010-11-03 09:55:00,20.49,20.51,20.47,20.49,57600.0,17.0707,17.0874,17.0541,17.0707,57600.0
2010-11-03 10:00:00,20.49,20.51,20.47,20.48,61200.0,17.0707,17.0874,17.0541,17.0624,61200.0
2010-11-03 10:05:00,20.48,20.5,20.47,20.5,45200.0,17.0624,17.079,17.0541,17.079,45200.0
2010-11-03 10:10:00,20.5,20.5,20.47,20.47,40800.0,17.079,17.079,17.0541,17.0541,40800.0
2010-11-03 10:15:00,20.47,20.47,20.47,20.47,34400.0,17.0541,17.0541,17.0541,17.0541,34400.0
2010-11-03 10:20:00,20.47,20.49,20.46,20.46,49200.0,17.0541,17.0707,17.0457,17.0457,49200.0
2010-11-03 10:25:00,20.46,20.46,20.43,20.44,35600.0,17.0457,17.0457,17.0207,17.0291,35600.0
2010-11-03 10:30:00,20.44,20.47,20.44,20.45,52000.0,17.0291,17.0541,17.0291,17.0374,52000.0
2010-11-03 10:35:00,20.46,20.48,20.46,20.48,28800.0,17.0457,17.0624,17.0457,17.0624,28800.0
2010-11-03 10:40:00,20.48,20.48,20.42,20.43,48000.0,17.0624,17.0624,17.0124,17.0207,48000.0
2010-11-03 10:45:00,20.43,20.45,20.43,20.45,44000.0,17.0207,17.0374,17.0207,17.0374,44000.0
2010-11-03 10:50:00,20.45,20.47,20.45,20.47,36800.0,17.0374,17.0541,17.0374,17.0541,36800.0
2010-11-03 10:55:00,20.47,20.47,20.42,20.42,37600.0,17.0541,17.0541,17.0124,17.0124,37600.0
2010-11-03 11:00:00,20.42,20.44,20.41,20.44,58400.0,17.0124,17.0291,17.0041,17.0291,58400.0
2010-11-03 11:05:00,20.44,20.44,20.42,20.42,33600.0,17.0291,17.0291,17.0124,17.0124,33600.0
2010-11-03 11:10:00,20.41,20.42,20.37,20.37,69600.0,17.0041,17.0124,16.9707,16.9707,69600.0
2010-11-03 11:15:00,20.37,20.38,20.36,20.36,39600.0,16.9707,16.9791,16.9624,16.9624,39600.0
2010-11-03 11:20:00,20.36,20.38,20.36,20.38,27600.0,16.9624,16.9791,16.9624,16.9791,27600.0
2010-11-03 11:25:00,20.38,20.38,20.36,20.37,39600.0,16.9791,16.9791,16.9624,16.9707,39600.0
2010-11-03 11:30:00,20.36,20.38,20.36,20.36,23600.0,16.9624,16.9791,16.9624,16.9624,23600.0
2010-11-03 11:35:00,20.36,20.39,20.36,20.38,27200.0,16.9624,16.9874,16.9624,16.9791,27200.0
2010-11-03 11:40:00,20.39,20.4,20.38,20.38,36400.0,16.9874,16.9957,16.9791,16.9791,36400.0
2010-11-03 11:45:00,20.39,20.4,20.38,20.39,57600.0,16.9874,16.9957,16.9791,16.9874,57600.0
2010-11-03 11:50:00,20.39,20.39,20.38,20.38,18400.0,16.9874,16.9874,16.9791,16.9791,18400.0
2010-11-03 11:55:00,20.38,20.39,20.38,20.39,62400.0,16.9791,16.9874,16.9791,16.9874,62400.0
2010-11-03 12:00:00,20.38,20.38,20.34,20.34,61600.0,16.9791,16.9791,16.9457,16.9457,61600.0
2010-11-03 12:05:00,20.34,20.37,20.34,20.36,34400.0,16.9457,16.9707,16.9457,16.9624,34400.0
2010-11-03 12:10:00,20.36,20.37,20.36,20.37,25600.0,16.9624,16.9707,16.9624,16.9707,25600.0
2010-11-03 12:15:00,20.37,20.38,20.37,20.38,30400.0,16.9707,16.9791,16.9707,16.9791,30400.0
2010-11-03 12:20:00,20.38,20.38,20.35,20.35,36800.0,16.9791,16.9791,16.9541,16.9541,36800.0
2010-11-03 12:25:00,20.35,20.37,20.35,20.36,40800.0,16.9541,16.9707,16.9541,16.9624,40800.0
2010-11-03 12:30:00,20.36,20.37,20.35,20.37,95200.0,16.9624,16.9707,16.9541,16.9707,95200.0
2010-11-03 12:35:00,20.37,20.37,20.34,20.35,38000.0,16.9707,16.9707,16.9457,16.9541,38000.0
2010-11-03 12:40:00,20.35,20.36,20.34,20.35,36000.0,16.9541,16.9624,16.9457,16.9541,36000.0
2010-11-03 12:45:00,20.35,20.36,20.34,20.34,84400.0,16.9541,16.9624,16.9457,16.9457,84400.0
2010-11-03 12:50:00,20.35,20.36,20.34,20.35,48000.0,16.9541,16.9624,16.9457,16.9541,48000.0
2010-11-03 12:55:00,20.35,20.36,20.34,20.35,19600.0,16.9541,16.9624,16.9457,16.9541,19600.0
2010-11-03 13:00:00,20.35,20.39,20.35,20.38,22800.0,16.9541,16.9874,16.9541,16.9791,22800.0
2010-11-03 13:05:00,20.38,20.39,20.36,20.36,34400.0,16.9791,16.9874,16.9624,16.9624,34400.0
2010-11-03 13:10:00,20.36,20.37,20.36,20.37,23600.0,16.9624,16.9707,16.9624,16.9707,23600.0
2010-11-03 13:15:00,20.36,20.37,20.35,20.35,34000.0,16.9624,16.9707,16.9541,16.9541,34000.0
2010-11-03 13:20:00,20.35,20.36,20.34,20.36,14400.0,16.9541,16.9624,16.9457,16.9624,14400.0
2010-11-03 13:25:00,20.36,20.36,20.35,20.35,20400.0,16.9624,16.9624,16.9541,16.9541,20400.0
2010-11-03 13:30:00,20.35,20.37,20.35,20.37,22000.0,16.9541,16.9707,16.9541,16.9707,22000.0
2010-11-03 13:35:00,20.36,20.37,20.34,20.35,44400.0,16.9624,16.9707,16.9457,16.9541,44400.0
2010-11-03 13:40:00,20.34,20.35,20.34,20.35,35600.0,16.9457,16.9541,16.9457,16.9541,35600.0
2010-11-03 13:45:00,20.35,20.35,20.34,20.35,28400.0,16.9541,16.9541,16.9457,16.9541,28400.0
2010-11-03 13:50:00,20.35,20.36,20.35,20.35,88000.0,16.9541,16.9624,16.9541,16.9541,88000.0
2010-11-03 13:55:00,20.35,20.35,20.33,20.33,94400.0,16.9541,16.9541,16.9374,16.9374,94400.0
2010-11-03 14:00:00,20.34,20.39,20.34,20.39,101200.0,16.9457,16.9874,16.9457,16.9874,101200.0
2010-11-03 14:05:00,20.39,20.41,20.37,20.38,119200.0,16.9874,17.0041,16.9707,16.9791,119200.0
2010-11-03 14:10:00,20.38,20.39,20.34,20.39,121200.0,16.9791,16.9874,16.9457,16.9874,121200.0
2010-11-03 14:15:00,20.38,20.52,20.35,20.44,244400.0,16.9791,17.0957,16.9541,17.0291,244400.0
2010-11-03 14:20:00,20.45,20.5,20.35,20.39,222000.0,17.0374,17.079,16.9541,16.9874,222000.0
2010-11-03 14:25:00,20.39,20.39,20.27,20.29,205600.0,16.9874,16.9874,16.8874,16.9041,205600.0
2010-11-03 14:30:00,20.29,20.33,20.24,20.3,166400.0,16.9041,16.9374,16.8624,16.9124,166400.0
2010-11-03 14:35:00,20.3,20.37,20.29,20.35,156800.0,16.9124,16.9707,16.9041,16.9541,156800.0
2010-11-03 14:40:00,20.35,20.38,20.29,20.38,378800.0,16.9541,16.9791,16.9041,16.9791,378800.0
2010-11-03 14:45:00,20.38,20.38,20.34,20.36,337600.0,16.9791,16.9791,16.9457,16.9624,337600.0
2010-11-03 14:50:00,20.36,20.42,20.36,20.41,180400.0,16.9624,17.0124,16.9624,17.0041,180400.0
2010-11-03 14:55:00,20.41,20.45,20.41,20.43,126000.0,17.0041,17.0374,17.0041,17.0207,126000.0
2010-11-03 15:00:00,20.43,20.46,20.41,20.45,190800.0,17.0207,17.0457,17.0041,17.0374,190800.0
2010-11-03 15:05:00,20.45,20.47,20.43,20.45,140400.0,17.0374,17.0541,17.0207,17.0374,140400.0
2010-11-03 15:10:00,20.45,20.47,20.43,20.44,134000.0,17.0374,17.0541,17.0207,17.0291,134000.0
2010-11-03 15:15:00,20.45,20.47,20.44,20.45,114000.0,17.0374,17.0541,17.0291,17.0374,114000.0
2010-11-03 15:20:00,20.45,20.45,20.43,20.45,143600.0,17.0374,17.0374,17.0207,17.0374,143600.0
2010-11-03 15:25:00,20.45,20.45,20.43,20.44,154000.0,17.0374,17.0374,17.0207,17.0291,154000.0
2010-11-03 15:30:00,20.43,20.45,20.41,20.42,133600.0,17.0207,17.0374,17.0041,17.0124,133600.0
2010-11-03 15:35:00,20.42,20.44,20.42,20.43,126400.0,17.0124,17.0291,17.0124,17.0207,126400.0
2010-11-03 15:40:00,20.43,20.43,20.4,20.42,143600.0,17.0207,17.0207,16.9957,17.0124,143600.0
2010-11-03 15:45:00,20.42,20.45,20.42,20.44,168000.0,17.0124,17.0374,17.0124,17.0291,168000.0
2010-11-03 15:50:00,20.44,20.45,20.42,20.43,188400.0,17.0291,17.0374,17.0124,17.0207,188400.0
2010-11-03 15:55:00,20.43,20.45,20.43,20.45,252400.0,17.0207,17.0374,17.0207,17.0374,252400.0
2010-11-04 09:30:00,20.68,20.68,20.6,20.61,153600.0,17.229,17.229,17.1624,17.1707,153600.0
2010-11-04 09:35:00,20.63,20.68,20.62,20.68,120400.0,17.1874,17.229,17.179,17.229,120400.0
2010-11-04 09:40:00,20.68,20.73,20.68,20.7,95600.0,17.229,17.2707,17.229,17.2457,95600.0
2010-11-04 09:45:00,20.7,20.72,20.68,20.7,118000.0,17.2457,17.2623,17.229,17.2457,118000.0
2010-11-04 09:50:00,20.7,20.73,20.69,20.73,70800.0,17.2457,17.2707,17.2373,17.2707,70800.0
2010-11-04 09:55:00,20.71,20.72,20.7,20.72,58400.0,17.254,17.2623,17.2457,17.2623,58400.0
2010-11-04 10:00:00,20.72,20.72,20.66,20.66,55200.0,17.2623,17.2623,17.2123,17.2123,55200.0
2010-11-04 10:05:00,20.66,20.67,20.64,20.65,64800.0,17.2123,17.2207,17.1957,17.204,64800.0
2010-11-04 10:10:00,20.65,20.66,20.64,20.65,58400.0,17.204,17.2123,17.1957,17.204,58400.0
2010-11-04 10:15:00,20.65,20.67,20.64,20.67,40400.0,17.204,17.2207,17.1957,17.2207,40400.0
2010-11-04 10:20:00,20.67,20.69,20.66,20.69,40800.0,17.2207,17.2373,17.2123,17.2373,40800.0
2010-11-04 10:25:00,20.69,20.71,20.68,20.7,52800.0,17.2373,17.254,17.229,17.2457,52800.0
2010-11-04 10:30:00,20.7,20.7,20.68,20.69,35200.0,17.2457,17.2457,17.229,17.2373,35200.0
2010-11-04 10:35:00,20.7,20.71,20.7,20.7,56800.0,17.2457,17.254,17.2457,17.2457,56800.0
2010-11-04 10:40:00,20.71,20.71,20.69,20.7,41600.0,17.254,17.254,17.2373,17.2457,41600.0
2010-11-04 10:45:00,20.7,20.71,20.68,20.7,38000.0,17.2457,17.254,17.229,17.2457,38000.0
2010-11-04 10:50:00,20.7,20.74,20.7,20.74,166800.0,17.2457,17.279,17.2457,17.279,166800.0
2010-11-04 10:55:00,20.73,20.77,20.72,20.76,149600.0,17.2707,17.304,17.2623,17.2957,149600.0
2010-11-04 11:00:00,20.76,20.82,20.75,20.82,167200.0,17.2957,17.3456,17.2873,17.3456,167200.0
2010-11-04 11:05:00,20.81,20.82,20.8,20.81,61200.0,17.3373,17.3456,17.329,17.3373,61200.0
2010-11-04 11:10:00,20.81,20.82,20.8,20.81,71600.0,17.3373,17.3456,17.329,17.3373,71600.0
2010-11-04 11:15:00,20.81,20.81,20.8,20.81,66400.0,17.3373,17.3373,17.329,17.3373,66400.0
2010-11-04 11:20:00,20.81,20.82,20.8,20.81,85200.0,17.3373,17.3456,17.329,17.3373,85200.0
2010-11-04 11:25:00,20.81,20.83,20.81,20.82,117200.0,17.3373,17.354,17.3373,17.3456,117200.0
2010-11-04 11:30:00,20.82,20.83,20.81,20.83,64800.0,17.3456,17.354,17.3373,17.354,64800.0
2010-11-04 11:35:00,20.83,20.84,20.82,20.84,124400.0,17.354,17.3623,17.3456,17.3623,124400.0
2010-11-04 11:40:00,20.84,20.84,20.81,20.82,64000.0,17.3623,17.3623,17.3373,17.3456,64000.0
2010-11-04 11:45:00,20.81,20.82,20.79,20.81,75600.0,17.3373,17.3456,17.3206,17.3373,75600.0
2010-11-04 11:50:00,20.81,20.82,20.8,20.81,130800.0,17.3373,17.3456,17.329,17.3373,130800.0
2010-11-04 11:55:00,20.81,20.82,20.81,20.81,76000.0,17.3373,17.3456,17.3373,17.3373,76000.0
2010-11-04 12:00:00,20.81,20.81,20.8,20.81,101200.0,17.3373,17.3373,17.329,17.3373,101200.0
2010-11-04 12:05:00,20.81,20.83,20.81,20.83,104000.0,17.3373,17.354,17.3373,17.354,104000.0
2010-11-04 12:10:00,20.83,20.84,20.82,20.84,64800.0,17.354,17.3623,17.3456,17.3623,64800.0
2010-11-04 12:15:00,20.84,20.85,20.83,20.85,66800.0,17.3623,17.3706,17.354,17.3706,66800.0
2010-11-04 12:20:00,20.85,20.86,20.84,20.86,59200.0,17.3706,17.379,17.3623,17.379,59200.0
2010-11-04 12:25:00,20.86,20.87,20.84,20.84,52800.0,17.379,17.3873,17.3623,17.3623,52800.0
2010-11-04 12:30:00,20.84,20.86,20.84,20.86,50800.0,17.3623,17.379,17.3623,17.379,50800.0
2010-11-04 12:35:00,20.86,20.86,20.84,20.86,101200.0,17.379,17.379,17.3623,17.379,101200.0
2010-11-04 12:40:00,20.85,20.86,20.84,20.85,59600.0,17.3706,17.379,17.3623,17.3706,59600.0
2010-11-04 12:45:00,20.85,20.85,20.81,20.82,94400.0,17.3706,17.3706,17.3373,17.3456,94400.0
2010-11-04 12:50:00,20.82,20.83,20.81,20.81,69200.0,17.3456,17.354,17.3373,17.3373,69200.0
2010-11-04 12:55:00,20.81,20.84,20.81,20.84,51600.0,17.3373,17.3623,17.3373,17.3623,51600.0
2010-11-04 13:00:00,20.84,20.84,20.82,20.83,94400.0,17.3623,17.3623,17.3456,17.354,94400.0
2010-11-04 13:05:00,20.84,20.85,20.84,20.84,49200.0,17.3623,17.3706,17.3623,17.3623,49200.0
2010-11-04 13:10:00,20.84,20.85,20.84,20.85,80000.0,17.3623,17.3706,17.3623,17.3706,80000.0
2010-11-04 13:15:00,20.85,20.86,20.84,20.85,105600.0,17.3706,17.379,17.3623,17.3706,105600.0
2010-11-04 13:20:00,20.85,20.86,20.85,20.85,44400.0,17.3706,17.379,17.3706,17.3706,44400.0
2010-11-04 13:25:00,20.85,20.85,20.84,20.84,70400.0,17.3706,17.3706,17.3623,17.3623,70400.0
2010-11-04 13:30:00,20.85,20.86,20.82,20.82,140400.0,17.3706,17.379,17.3456,17.3456,140400.0
2010-11-04 13:35:00,20.83,20.85,20.83,20.84,186000.0,17.354,17.3706,17.354,17.3623,186000.0
2010-11-04 13:40:00,20.84,20.85,20.84,20.84,74000.0,17.3623,17.3706,17.3623,17.3623,74000.0
2010-11-04 13:45:00,20.84,20.86,20.82,20.85,191600.0,17.3623,17.379,17.3456,17.3706,191600.0
2010-11-04 13:50:00,20.85,20.85,20.83,20.85,88000.0,17.3706,17.3706,17.354,17.3706,88000.0
2010-11-04 13:55:00,20.85,20.86,20.83,20.83,77200.0,17.3706,17.379,17.354,17.354,77200.0
2010-11-04 14:00:00,20.84,20.86,20.83,20.84,116800.0,17.3623,17.379,17.354,17.3623,116800.0
2010-11-04 14:05:00,20.84,20.84,20.83,20.84,93600.0,17.3623,17.3623,17.354,17.3623,93600.0
2010-11-04 14:10:00,20.84,20.86,20.84,20.86,128400.0,17.3623,17.379,17.3623,17.379,128400.0
2010-11-04 14:15:00,20.86,20.86,20.84,20.85,144800.0,17.379,17.379,17.3623,17.3706,144800.0
2010-11-04 14:20:00,20.85,20.86,20.84,20.84,121600.0,17.3706,17.379,17.3623,17.3623,121600.0
2010-11-04 14:25:00,20.84,20.86,20.84,20.86,132000.0,17.3623,17.379,17.3623,17.379,132000.0
2010-11-04 14:30:00,20.86,20.86,20.85,20.85,95600.0,17.379,17.379,17.3706,17.3706,95600.0
2010-11-04 14:35:00,20.85,20.87,20.85,20.86,92400.0,17.3706,17.3873,17.3706,17.379,92400.0
2010-11-04 14:40:00,20.87,20.87,20.85,20.85,77200.0,17.3873,17.3873,17.3706,17.3706,77200.0
2010-11-04 14:45:00,20.86,20.87,20.85,20.85,105600.0,17.379,17.3873,17.3706,17.3706,105600.0
2010-11-04 14:50:00,20.85,20.86,20.85,20.86,70800.0,17.3706,17.379,17.3706,17.379,70800.0
2010-11-04 14:55:00,20.86,20.86,20.83,20.84,182400.0,17.379,17.379,17.354,17.3623,182400.0
2010-11-04 15:00:00,20.85,20.86,20.83,20.84,126400.0,17.3706,17.379,17.354,17.3623,126400.0
2010-11-04 15:05:00,20.84,20.85,20.83,20.84,108000.0,17.3623,17.3706,17.354,17.3623,108000.0
2010-11-04 15:10:00,20.83,20.84,20.82,20.83,111600.0,17.354,17.3623,17.3456,17.354,111600.0
2010-11-04 15:15:00,20.83,20.85,20.81,20.81,207200.0,17.354,17.3706,17.3373,17.3373,207200.0
2010-11-04 15:20:00,20.81,20.83,20.81,20.82,135200.0,17.3373,17.354,17.3373,17.3456,135200.0
2010-11-04 15:25:00,20.82,20.84,20.82,20.84,185600.0,17.3456,17.3623,17.3456,17.3623,185600.0
2010-11-04 15:30:00,20.84,20.85,20.82,20.83,176800.0,17.3623,17.3706,17.3456,17.354,176800.0
2010-11-04 15:35:00,20.83,20.83,20.82,20.82,188000.0,17.354,17.354,17.3456,17.3456,188000.0
2010-11-04 15:40:00,20.82,20.83,20.81,20.82,211600.0,17.3456,17.354,17.3373,17.3456,211600.0
2010-11-04 15:45:00,20.82,20.83,20.81,20.82,282000.0,17.3456,17.354,17.3373,17.3456,282000.0
2010-11-04 15:50:00,20.82,20.83,20.82,20.82,308800.0,17.3456,17.354,17.3456,17.3456,308800.0
2010-11-04 15:55:00,20.82,20.85,20.82,20.84,724000.0,17.3456,17.3706,17.3456,17.3623,724000.0
2010-11-05 09:30:00,20.81,20.86,20.81,20.85,284800.0,17.3373,17.379,17.3373,17.3706,284800.0
2010-11-05 09:35:00,20.83,20.93,20.83,20.93,90400.0,17.354,17.4373,17.354,17.4373,90400.0
2010-11-05 09:40:00,20.92,20.97,20.89,20.93,459200.0,17.429,17.4706,17.404,17.4373,459200.0
2010-11-05 09:45:00,20.93,20.97,20.93,20.97,105600.0,17.4373,17.4706,17.4373,17.4706,105600.0
2010-11-05 09:50:00,20.96,20.97,20.92,20.95,84000.0,17.4623,17.4706,17.429,17.4539,84000.0
2010-11-05 09:55:00,20.95,20.96,20.92,20.93,76800.0,17.4539,17.4623,17.429,17.4373,76800.0
2010-11-05 10:00:00,20.93,20.93,20.89,20.89,194400.0,17.4373,17.4373,17.404,17.404,194400.0
2010-11-05 10:05:00,20.9,20.94,20.88,20.93,99600.0,17.4123,17.4456,17.3956,17.4373,99600.0
2010-11-05 10:10:00,20.93,20.95,20.92,20.94,50800.0,17.4373,17.4539,17.429,17.4456,50800.0
2010-11-05 10:15:00,20.94,20.95,20.91,20.91,42800.0,17.4456,17.4539,17.4206,17.4206,42800.0
2010-11-05 10:20:00,20.91,20.96,20.91,20.95,132400.0,17.4206,17.4623,17.4206,17.4539,132400.0
2010-11-05 10:25:00,20.94,20.95,20.92,20.95,42400.0,17.4456,17.4539,17.429,17.4539,42400.0
2010-11-05 10:30:00,20.95,20.96,20.94,20.95,66000.0,17.4539,17.4623,17.4456,17.4539,66000.0
2010-11-05 10:35:00,20.95,20.98,20.95,20.96,85200.0,17.4539,17.4789,17.4539,17.4623,85200.0
2010-11-05 10:40:00,20.96,20.96,20.95,20.96,42800.0,17.4623,17.4623,17.4539,17.4623,42800.0
2010-11-05 10:45:00,20.96,20.98,20.96,20.98,105200.0,17.4623,17.4789,17.4623,17.4789,105200.0
2010-11-05 10:50:00,20.98,20.99,20.97,20.99,59600.0,17.4789,17.4873,17.4706,17.4873,59600.0
2010-11-05 10:55:00,20.99,20.99,20.96,20.96,73200.0,17.4873,17.4873,17.4623,17.4623,73200.0
2010-11-05 11:00:00,20.96,20.98,20.95,20.96,79200.0,17.4623,17.4789,17.4539,17.4623,79200.0
2010-11-05 11:05:00,20.96,20.99,20.95,20.98,71200.0,17.4623,17.4873,17.4539,17.4789,71200.0
2010-11-05 11:10:00,20.98,20.98,20.95,20.95,52800.0,17.4789,17.4789,17.4539,17.4539,52800.0
2010-11-05 11:15:00,20.95,20.95,20.92,20.93,60400.0,17.4539,17.4539,17.429,17.4373,60400.0
2010-11-05 11:20:00,20.93,20.93,20.9,20.9,66800.0,17.4373,17.4373,17.4123,17.4123,66800.0
2010-11-05 11:25:00,20.9,20.92,20.9,20.9,45200.0,17.4123,17.429,17.4123,17.4123,45200.0
2010-11-05 11:30:00,20.9,20.92,20.9,20.9,76400.0,17.4123,17.429,17.4123,17.4123,76400.0
2010-11-05 11:35:00,20.9,20.9,20.86,20.87,114800.0,17.4123,17.4123,17.379,17.3873,114800.0
2010-11-05 11:40:00,20.87,20.88,20.85,20.86,55200.0,17.3873,17.3956,17.3706,17.379,55200.0
2010-11-05 11:45:00,20.86,20.86,20.85,20.85,71200.0,17.379,17.379,17.3706,17.3706,71200.0
2010-11-05 11:50:00,20.85,20.86,20.84,20.84,81200.0,17.3706,17.379,17.3623,17.3623,81200.0
2010-11-05 11:55:00,20.84,20.84,20.82,20.83,49600.0,17.3623,17.3623,17.3456,17.354,49600.0
2010-11-05 12:00:00,20.82,20.85,20.82,20.85,64400.0,17.3456,17.3706,17.3456,17.3706,64400.0
2010-11-05 12:05:00,20.85,20.87,20.85,20.85,70800.0,17.3706,17.3873,17.3706,17.3706,70800.0
2010-11-05 12:10:00,20.85,20.86,20.83,20.83,44400.0,17.3706,17.379,17.354,17.354,44400.0
2010-11-05 12:15:00,20.84,20.85,20.83,20.83,31200.0,17.3623,17.3706,17.354,17.354,31200.0
2010-11-05 12:20:00,20.83,20.84,20.81,20.82,44800.0,17.354,17.3623,17.3373,17.3456,44800.0
2010-11-05 12:25:00,20.82,20.84,20.82,20.83,71200.0,17.3456,17.3623,17.3456,17.354,71200.0
2010-11-05 12:30:00,20.83,20.86,20.82,20.86,76800.0,17.354,17.379,17.3456,17.379,76800.0
2010-11-05 12:35:00,20.86,20.88,20.86,20.88,34000.0,17.379,17.3956,17.379,17.3956,34000.0
2010-11-05 12:40:00,20.88,20.89,20.86,20.86,41600.0,17.3956,17.404,17.379,17.379,41600.0
2010-11-05 12:45:00,20.86,20.87,20.86,20.87,22800.0,17.379,17.3873,17.379,17.3873,22800.0
2010-11-05 12:50:00,20.87,20.88,20.86,20.87,56000.0,17.3873,17.3956,17.379,17.3873,56000.0
2010-11-05 12:55:00,20.87,20.88,20.86,20.87,40800.0,17.3873,17.3956,17.379,17.3873,40800.0
2010-11-05 13:00:00,20.87,20.88,20.86,20.88,49200.0,17.3873,17.3956,17.379,17.3956,49200.0
2010-11-05 13:05:00,20.88,20.91,20.87,20.91,71200.0,17.3956,17.4206,17.3873,17.4206,71200.0
2010-11-05 13:10:00,20.91,20.92,20.91,20.91,60800.0,17.4206,17.429,17.4206,17.4206,60800.0
2010-11-05 13:15:00,20.91,20.91,20.91,20.91,32400.0,17.4206,17.4206,17.4206,17.4206,32400.0
2010-11-05 13:20:00,20.91,20.92,20.91,20.91,39200.0,17.4206,17.429,17.4206,17.4206,39200.0
2010-11-05 13:25:00,20.91,20.93,20.91,20.93,48800.0,17.4206,17.4373,17.4206,17.4373,48800.0
2010-11-05 13:30:00,20.93,20.93,20.92,20.92,68000.0,17.4373,17.4373,17.429,17.429,68000.0
2010-11-05 13:35:00,20.92,20.92,20.91,20.92,43600.0,17.429,17.429,17.4206,17.429,43600.0
2010-11-05 13:40:00,20.92,20.92,20.91,20.91,39200.0,17.429,17.429,17.4206,17.4206,39200.0
2010-11-05 13:45:00,20.91,20.94,20.91,20.94,52400.0,17.4206,17.4456,17.4206,17.4456,52400.0
2010-11-05 13:50:00,20.94,20.96,20.93,20.96,86800.0,17.4456,17.4623,17.4373,17.4623,86800.0
2010-11-05 13:55:00,20.96,20.97,20.95,20.96,42800.0,17.4623,17.4706,17.4539,17.4623,42800.0
2010-11-05 14:00:00,20.96,20.98,20.95,20.95,77600.0,17.4623,17.4789,17.4539,17.4539,77600.0
2010-11-05 14:05:00,20.96,20.98,20.96,20.97,80800.0,17.4623,17.4789,17.4623,17.4706,80800.0
2010-11-05 14:10:00,20.96,20.97,20.95,20.97,52400.0,17.4623,17.4706,17.4539,17.4706,52400.0
2010-11-05 14:15:00,20.96,20.96,20.93,20.93,105200.0,17.4623,17.4623,17.4373,17.4373,105200.0
2010-11-05 14:20:00,20.93,20.96,20.93,20.95,71200.0,17.4373,17.4623,17.4373,17.4539,71200.0
2010-11-05 14:25:00,20.95,20.96,20.93,20.95,109600.0,17.4539,17.4623,17.4373,17.4539,109600.0
2010-11-05 14:30:00,20.95,20.98,20.93,20.94,130000.0,17.4539,17.4789,17.4373,17.4456,130000.0
2010-11-05 14:35:00,20.94,20.97,20.93,20.96,95600.0,17.4456,17.4706,17.4373,17.4623,95600.0
2010-11-05 14:40:00,20.96,20.96,20.93,20.95,122800.0,17.4623,17.4623,17.4373,17.4539,122800.0
2010-11-05 14:45:00,20.95,20.96,20.94,20.96,120000.0,17.4539,17.4623,17.4456,17.4623,120000.0
2010-11-05 14:50:00,20.96,20.97,20.95,20.96,81600.0,17.4623,17.4706,17.4539,17.4623,81600.0
2010-11-05 14:55:00,20.96,20.97,20.95,20.96,139200.0,17.4623,17.4706,17.4539,17.4623,139200.0
2010-11-05 15:00:00,20.97,20.98,20.96,20.98,167600.0,17.4706,17.4789,17.4623,17.4789,167600.0
2010-11-05 15:05:00,20.98,21.0,20.98,20.99,170800.0,17.4789,17.4956,17.4789,17.4873,170800.0
2010-11-05 15:10:00,20.99,20.99,20.97,20.97,178800.0,17.4873,17.4873,17.4706,17.4706,178800.0
2010-11-05 15:15:00,20.97,20.97,20.95,20.96,133200.0,17.4706,17.4706,17.4539,17.4623,133200.0
2010-11-05 15:20:00,20.95,20.97,20.95,20.96,97600.0,17.4539,17.4706,17.4539,17.4623,97600.0
2010-11-05 15:25:00,20.97,20.99,20.96,20.98,150800.0,17.4706,17.4873,17.4623,17.4789,150800.0
2010-11-05 15:30:00,20.98,21.0,20.98,21.0,213200.0,17.4789,17.4956,17.4789,17.4956,213200.0
2010-11-05 15:35:00,21.0,21.0,20.98,20.98,248000.0,17.4956,17.4956,17.4789,17.4789,248000.0
2010-11-05 15:40:00,20.98,20.99,20.97,20.99,192800.0,17.4789,17.4873,17.4706,17.4873,192800.0
2010-11-05 15:45:00,20.99,21.01,20.99,21.0,656400.0,17.4873,17.5039,17.4873,17.4956,656400.0
2010-11-05 15:50:00,21.01,21.01,20.99,20.99,348800.0,17.5039,17.5039,17.4873,17.4873,348800.0
2010-11-05 15:55:00,20.99,21.02,20.99,21.02,388400.0,17.4873,17.5123,17.4873,17.5123,388400.0
2010-11-08 09:30:00,20.92,20.92,20.87,20.89,176000.0,17.429,17.429,17.3873,17.404,176000.0
2010-11-08 09:35:00,20.9,20.96,20.89,20.89,85600.0,17.4123,17.4623,17.404,17.404,85600.0
2010-11-08 09:40:00,20.88,20.91,20.85,20.85,67200.0,17.3956,17.4206,17.3706,17.3706,67200.0
2010-11-08 09:45:00,20.85,20.85,20.8,20.81,98000.0,17.3706,17.3706,17.329,17.3373,98000.0
2010-11-08 09:50:00,20.8,20.84,20.79,20.79,80400.0,17.329,17.3623,17.3206,17.3206,80400.0
2010-11-08 09:55:00,20.8,20.8,20.78,20.79,110800.0,17.329,17.329,17.3123,17.3206,110800.0
2010-11-08 10:00:00,20.79,20.83,20.78,20.82,110400.0,17.3206,17.354,17.3123,17.3456,110400.0
2010-11-08 10:05:00,20.82,20.85,20.8,20.8,89200.0,17.3456,17.3706,17.329,17.329,89200.0
2010-11-08 10:10:00,20.8,20.82,20.77,20.82,80800.0,17.329,17.3456,17.304,17.3456,80800.0
2010-11-08 10:15:00,20.82,20.82,20.76,20.77,76800.0,17.3456,17.3456,17.2957,17.304,76800.0
2010-11-08 10:20:00,20.77,20.82,20.77,20.79,111200.0,17.304,17.3456,17.304,17.3206,111200.0
2010-11-08 10:25:00,20.8,20.82,20.79,20.79,53200.0,17.329,17.3456,17.3206,17.3206,53200.0
2010-11-08 10:30:00,20.79,20.82,20.79,20.81,93600.0,17.3206,17.3456,17.3206,17.3373,93600.0
2010-11-08 10:35:00,20.81,20.82,20.8,20.81,53200.0,17.3373,17.3456,17.329,17.3373,53200.0
2010-11-08 10:40:00,20.81,20.82,20.8,20.81,72400.0,17.3373,17.3456,17.329,17.3373,72400.0
2010-11-08 10:45:00,20.82,20.83,20.8,20.83,76000.0,17.3456,17.354,17.329,17.354,76000.0
2010-11-08 10:50:00,20.83,20.84,20.8,20.8,79600.0,17.354,17.3623,17.329,17.329,79600.0
2010-11-08 10:55:00,20.8,20.8,20.75,20.75,118000.0,17.329,17.329,17.2873,17.2873,118000.0
2010-11-08 11:00:00,20.75,20.77,20.74,20.75,198400.0,17.2873,17.304,17.279,17.2873,198400.0
2010-11-08 11:05:00,20.75,20.76,20.74,20.76,84400.0,17.2873,17.2957,17.279,17.2957,84400.0
2010-11-08 11:10:00,20.76,20.79,20.76,20.79,108400.0,17.2957,17.3206,17.2957,17.3206,108400.0
2010-11-08 11:15:00,20.79,20.81,20.76,20.76,109600.0,17.3206,17.3373,17.2957,17.2957,109600.0
2010-11-08 11:20:00,20.77,20.82,20.76,20.82,50400.0,17.304,17.3456,17.2957,17.3456,50400.0
2010-11-08 11:25:00,20.82,20.84,20.81,20.82,78800.0,17.3456,17.3623,17.3373,17.3456,78800.0
2010-11-08 11:30:00,20.82,20.85,20.82,20.85,63600.0,17.3456,17.3706,17.3456,17.3706,63600.0
2010-11-08 11:35:00,20.85,20.85,20.83,20.83,53200.0,17.3706,17.3706,17.354,17.354,53200.0
2010-11-08 11:40:00,20.83,20.83,20.8,20.82,45200.0,17.354,17.354,17.329,17.3456,45200.0
2010-11-08 11:45:00,20.82,20.84,20.82,20.84,42000.0,17.3456,17.3623,17.3456,17.3623,42000.0
2010-11-08 11:50:00,20.85,20.85,20.83,20.85,37200.0,17.3706,17.3706,17.354,17.3706,37200.0
2010-11-08 11:55:00,20.85,20.91,20.85,20.89,106000.0,17.3706,17.4206,17.3706,17.404,106000.0
2010-11-08 12:00:00,20.89,20.89,20.88,20.88,51200.0,17.404,17.404,17.3956,17.3956,51200.0
2010-11-08 12:05:00,20.88,20.89,20.88,20.89,51200.0,17.3956,17.404,17.3956,17.404,51200.0
2010-11-08 12:10:00,20.89,20.9,20.89,20.9,62000.0,17.404,17.4123,17.404,17.4123,62000.0
2010-11-08 12:15:00,20.89,20.9,20.89,20.9,39200.0,17.404,17.4123,17.404,17.4123,39200.0
2010-11-08 12:20:00,20.9,20.93,20.9,20.92,75200.0,17.4123,17.4373,17.4123,17.429,75200.0
2010-11-08 12:25:00,20.91,20.92,20.91,20.91,45200.0,17.4206,17.429,17.4206,17.4206,45200.0
2010-11-08 12:30:00,20.92,20.92,20.9,20.91,48800.0,17.429,17.429,17.4123,17.4206,48800.0
2010-11-08 12:35:00,20.91,20.91,20.9,20.9,31200.0,17.4206,17.4206,17.4123,17.4123,31200.0
2010-11-08 12:40:00,20.9,20.91,20.9,20.9,40000.0,17.4123,17.4206,17.4123,17.4123,40000.0
2010-11-08 12:45:00,20.9,20.92,20.9,20.91,50800.0,17.4123,17.429,17.4123,17.4206,50800.0
2010-11-08 12:50:00,20.91,20.92,20.91,20.91,44800.0,17.4206,17.429,17.4206,17.4206,44800.0
2010-11-08 12:55:00,20.91,20.92,20.91,20.91,42400.0,17.4206,17.429,17.4206,17.4206,42400.0
2010-11-08 13:00:00,20.91,20.92,20.91,20.91,46000.0,17.4206,17.429,17.4206,17.4206,46000.0
2010-11-08 13:05:00,20.91,20.92,20.9,20.91,39200.0,17.4206,17.429,17.4123,17.4206,39200.0
2010-11-08 13:10:00,20.91,20.94,20.91,20.93,61600.0,17.4206,17.4456,17.4206,17.4373,61600.0
2010-11-08 13:15:00,20.93,20.94,20.92,20.93,70000.0,17.4373,17.4456,17.429,17.4373,70000.0
2010-11-08 13:20:00,20.93,20.95,20.93,20.94,69200.0,17.4373,17.4539,17.4373,17.4456,69200.0
2010-11-08 13:25:00,20.94,20.96,20.94,20.95,50400.0,17.4456,17.4623,17.4456,17.4539,50400.0
2010-11-08 13:30:00,20.95,20.95,20.94,20.95,66400.0,17.4539,17.4539,17.4456,17.4539,66400.0
2010-11-08 13:35:00,20.95,20.95,20.93,20.93,56400.0,17.4539,17.4539,17.4373,17.4373,56400.0
2010-11-08 13:40:00,20.93,20.93,20.91,20.91,67200.0,17.4373,17.4373,17.4206,17.4206,67200.0
2010-11-08 13:45:00,20.91,20.92,20.9,20.92,40800.0,17.4206,17.429,17.4123,17.429,40800.0
2010-11-08 13:50:00,20.92,20.92,20.9,20.9,34800.0,17.429,17.429,17.4123,17.4123,34800.0
2010-11-08 13:55:00,20.9,20.91,20.9,20.9,31200.0,17.4123,17.4206,17.4123,17.4123,31200.0
2010-11-08 14:00:00,20.91,20.92,20.91,20.92,38000.0,17.4206,17.429,17.4206,17.429,38000.0
2010-11-08 14:05:00,20.92,20.92,20.91,20.92,64400.0,17.429,17.429,17.4206,17.429,64400.0
2010-11-08 14:10:00,20.92,20.92,20.89,20.9,72000.0,17.429,17.429,17.404,17.4123,72000.0
2010-11-08 14:15:00,20.9,20.93,20.89,20.92,71600.0,17.4123,17.4373,17.404,17.429,71600.0
2010-11-08 14:20:00,20.92,20.92,20.9,20.9,86800.0,17.429,17.429,17.4123,17.4123,86800.0
2010-11-08 14:25:00,20.9,20.92,20.89,20.9,55600.0,17.4123,17.429,17.404,17.4123,55600.0
2010-11-08 14:30:00,20.9,20.9,20.87,20.87,91200.0,17.4123,17.4123,17.3873,17.3873,91200.0
2010-11-08 14:35:00,20.87,20.88,20.86,20.88,59200.0,17.3873,17.3956,17.379,17.3956,59200.0
2010-11-08 14:40:00,20.88,20.9,20.88,20.9,41600.0,17.3956,17.4123,17.3956,17.4123,41600.0
2010-11-08 14:45:00,20.9,20.9,20.88,20.88,40800.0,17.4123,17.4123,17.3956,17.3956,40800.0
2010-11-08 14:50:00,20.88,20.89,20.87,20.88,36000.0,17.3956,17.404,17.3873,17.3956,36000.0
2010-11-08 14:55:00,20.88,20.88,20.86,20.87,63600.0,17.3956,17.3956,17.379,17.3873,63600.0
2010-11-08 15:00:00,20.87,20.9,20.87,20.9,51600.0,17.3873,17.4123,17.3873,17.4123,51600.0
2010-11-08 15:05:00,20.9,20.9,20.88,20.88,85600.0,17.4123,17.4123,17.3956,17.3956,85600.0
2010-11-08 15:10:00,20.88,20.9,20.88,20.89,79600.0,17.3956,17.4123,17.3956,17.404,79600.0
2010-11-08 15:15:00,20.89,20.91,20.89,20.9,74000.0,17.404,17.4206,17.404,17.4123,74000.0
2010-11-08 15:20:00,20.9,20.92,20.9,20.92,69600.0,17.4123,17.429,17.4123,17.429,69600.0
2010-11-08 15:25:00,20.91,20.92,20.9,20.9,54000.0,17.4206,17.429,17.4123,17.4123,54000.0
2010-11-08 15:30:00,20.91,20.92,20.9,20.92,130000.0,17.4206,17.429,17.4123,17.429,130000.0
2010-11-08 15:35:00,20.91,20.92,20.89,20.9,263600.0,17.4206,17.429,17.404,17.4123,263600.0
2010-11-08 15:40:00,20.9,20.91,20.89,20.91,197200.0,17.4123,17.4206,17.404,17.4206,197200.0
2010-11-08 15:45:00,20.91,20.91,20.86,20.88,321200.0,17.4206,17.4206,17.379,17.3956,321200.0
2010-11-08 15:50:00,20.88,20.89,20.86,20.88,252400.0,17.3956,17.404,17.379,17.3956,252400.0
2010-11-08 15:55:00,20.88,20.89,20.88,20.89,288800.0,17.3956,17.404,17.3956,17.404,288800.0
2010-11-09 09:30:00,20.91,20.92,20.86,20.86,214400.0,17.4206,17.429,17.379,17.379,214400.0
2010-11-09 09:35:00,20.87,20.88,20.83,20.85,58800.0,17.3873,17.3956,17.354,17.3706,58800.0
2010-11-09 09:40:00,20.86,20.9,20.85,20.88,90400.0,17.379,17.4123,17.3706,17.3956,90400.0
2010-11-09 09:45:00,20.88,20.89,20.84,20.85,53200.0,17.3956,17.404,17.3623,17.3706,53200.0
2010-11-09 09:50:00,20.85,20.89,20.84,20.86,105600.0,17.3706,17.404,17.3623,17.379,105600.0
2010-11-09 09:55:00,20.87,20.88,20.86,20.88,57600.0,17.3873,17.3956,17.379,17.3956,57600.0
2010-11-09 10:00:00,20.88,20.89,20.86,20.88,110400.0,17.3956,17.404,17.379,17.3956,110400.0
2010-11-09 10:05:00,20.88,20.88,20.82,20.86,101600.0,17.3956,17.3956,17.3456,17.379,101600.0
2010-11-09 10:10:00,20.87,20.9,20.87,20.9,106800.0,17.3873,17.4123,17.3873,17.4123,106800.0
2010-11-09 10:15:00,20.9,20.92,20.89,20.89,66400.0,17.4123,17.429,17.404,17.404,66400.0
2010-11-09 10:20:00,20.89,20.92,20.89,20.9,42800.0,17.404,17.429,17.404,17.4123,42800.0
2010-11-09 10:25:00,20.89,20.89,20.86,20.86,57200.0,17.404,17.404,17.379,17.379,57200.0
2010-11-09 10:30:00,20.86,20.87,20.85,20.86,34000.0,17.379,17.3873,17.3706,17.379,34000.0
2010-11-09 10:35:00,20.86,20.86,20.84,20.85,44800.0,17.379,17.379,17.3623,17.3706,44800.0
2010-11-09 10:40:00,20.86,20.88,20.85,20.87,90000.0,17.379,17.3956,17.3706,17.3873,90000.0
2010-11-09 10:45:00,20.87,20.87,20.84,20.85,70400.0,17.3873,17.3873,17.3623,17.3706,70400.0
2010-11-09 10:50:00,20.85,20.86,20.84,20.86,29600.0,17.3706,17.379,17.3623,17.379,29600.0
2010-11-09 10:55:00,20.85,20.86,20.84,20.84,50000.0,17.3706,17.379,17.3623,17.3623,50000.0
2010-11-09 11:00:00,20.85,20.86,20.84,20.84,58400.0,17.3706,17.379,17.3623,17.3623,58400.0
2010-11-09 11:05:00,20.84,20.84,20.81,20.81,90000.0,17.3623,17.3623,17.3373,17.3373,90000.0
2010-11-09 11:10:00,20.81,20.83,20.8,20.83,58800.0,17.3373,17.354,17.329,17.354,58800.0
2010-11-09 11:15:00,20.84,20.85,20.84,20.84,104400.0,17.3623,17.3706,17.3623,17.3623,104400.0
2010-11-09 11:20:00,20.84,20.84,20.82,20.82,71200.0,17.3623,17.3623,17.3456,17.3456,71200.0
2010-11-09 11:25:00,20.82,20.83,20.81,20.82,99600.0,17.3456,17.354,17.3373,17.3456,99600.0
2010-11-09 11:30:00,20.82,20.84,20.8,20.81,84000.0,17.3456,17.3623,17.329,17.3373,84000.0
2010-11-09 11:35:00,20.81,20.83,20.81,20.82,61200.0,17.3373,17.354,17.3373,17.3456,61200.0
2010-11-09 11:40:00,20.82,20.82,20.8,20.8,43600.0,17.3456,17.3456,17.329,17.329,43600.0
2010-11-09 11:45:00,20.8,20.83,20.8,20.82,53600.0,17.329,17.354,17.329,17.3456,53600.0
2010-11-09 11:50:00,20.82,20.83,20.82,20.82,38800.0,17.3456,17.354,17.3456,17.3456,38800.0
2010-11-09 11:55:00,20.82,20.82,20.78,20.78,106000.0,17.3456,17.3456,17.3123,17.3123,106000.0
2010-11-09 12:00:00,20.78,20.81,20.78,20.81,71600.0,17.3123,17.3373,17.3123,17.3373,71600.0
2010-11-09 12:05:00,20.81,20.82,20.81,20.82,34400.0,17.3373,17.3456,17.3373,17.3456,34400.0
2010-11-09 12:10:00,20.82,20.83,20.82,20.82,52800.0,17.3456,17.354,17.3456,17.3456,52800.0
2010-11-09 12:15:00,20.82,20.84,20.82,20.84,34400.0,17.3456,17.3623,17.3456,17.3623,34400.0
2010-11-09 12:20:00,20.84,20.84,20.82,20.82,49200.0,17.3623,17.3623,17.3456,17.3456,49200.0
2010-11-09 12:25:00,20.81,20.83,20.81,20.83,78000.0,17.3373,17.354,17.3373,17.354,78000.0
2010-11-09 12:30:00,20.83,20.84,20.8,20.8,89600.0,17.354,17.3623,17.329,17.329,89600.0
2010-11-09 12:35:00,20.8,20.82,20.8,20.82,40000.0,17.329,17.3456,17.329,17.3456,40000.0
2010-11-09 12:40:00,20.81,20.83,20.81,20.82,61200.0,17.3373,17.354,17.3373,17.3456,61200.0
2010-11-09 12:45:00,20.82,20.82,20.81,20.82,76800.0,17.3456,17.3456,17.3373,17.3456,76800.0
2010-11-09 12:50:00,20.81,20.84,20.8,20.83,55600.0,17.3373,17.3623,17.329,17.354,55600.0
2010-11-09 12:55:00,20.83,20.84,20.82,20.82,59200.0,17.354,17.3623,17.3456,17.3456,59200.0
2010-11-09 13:00:00,20.82,20.84,20.82,20.83,73200.0,17.3456,17.3623,17.3456,17.354,73200.0
2010-11-09 13:05:00,20.83,20.84,20.83,20.83,76000.0,17.354,17.3623,17.354,17.354,76000.0
2010-11-09 13:10:00,20.84,20.84,20.83,20.84,125600.0,17.3623,17.3623,17.354,17.3623,125600.0
2010-11-09 13:15:00,20.84,20.84,20.81,20.81,105200.0,17.3623,17.3623,17.3373,17.3373,105200.0
2010-11-09 13:20:00,20.81,20.82,20.8,20.82,86800.0,17.3373,17.3456,17.329,17.3456,86800.0
2010-11-09 13:25:00,20.82,20.82,20.79,20.8,55600.0,17.3456,17.3456,17.3206,17.329,55600.0
2010-11-09 13:30:00,20.8,20.82,20.79,20.82,57600.0,17.329,17.3456,17.3206,17.3456,57600.0
2010-11-09 13:35:00,20.82,20.83,20.78,20.79,72800.0,17.3456,17.354,17.3123,17.3206,72800.0
2010-11-09 13:40:00,20.78,20.78,20.75,20.77,171200.0,17.3123,17.3123,17.2873,17.304,171200.0
2010-11-09 13:45:00,20.77,20.79,20.74,20.79,133600.0,17.304,17.3206,17.279,17.3206,133600.0
2010-11-09 13:50:00,20.79,20.82,20.78,20.8,169200.0,17.3206,17.3456,17.3123,17.329,169200.0
2010-11-09 13:55:00,20.8,20.81,20.78,20.79,45200.0,17.329,17.3373,17.3123,17.3206,45200.0
2010-11-09 14:00:00,20.8,20.8,20.78,20.78,61200.0,17.329,17.329,17.3123,17.3123,61200.0
2010-11-09 14:05:00,20.78,20.8,20.78,20.8,36000.0,17.3123,17.329,17.3123,17.329,36000.0
2010-11-09 14:10:00,20.8,20.81,20.78,20.81,74000.0,17.329,17.3373,17.3123,17.3373,74000.0
2010-11-09 14:15:00,20.81,20.83,20.81,20.83,100000.0,17.3373,17.354,17.3373,17.354,100000.0
2010-11-09 14:20:00,20.83,20.83,20.81,20.82,141200.0,17.354,17.354,17.3373,17.3456,141200.0
2010-11-09 14:25:00,20.82,20.84,20.82,20.82,78000.0,17.3456,17.3623,17.3456,17.3456,78000.0
2010-11-09 14:30:00,20.83,20.85,20.83,20.84,86800.0,17.354,17.3706,17.354,17.3623,86800.0
2010-11-09 14:35:00,20.84,20.84,20.82,20.82,68400.0,17.3623,17.3623,17.3456,17.3456,68400.0
2010-11-09 14:40:00,20.82,20.83,20.81,20.83,73200.0,17.3456,17.354,17.3373,17.354,73200.0
2010-11-09 14:45:00,20.83,20.83,20.82,20.82,52400.0,17.354,17.354,17.3456,17.3456,52400.0
2010-11-09 14:50:00,20.82,20.82,20.81,20.81,57600.0,17.3456,17.3456,17.3373,17.3373,57600.0
2010-11-09 14:55:00,20.81,20.81,20.8,20.81,83200.0,17.3373,17.3373,17.329,17.3373,83200.0
2010-11-09 15:00:00,20.81,20.81,20.79,20.8,114400.0,17.3373,17.3373,17.3206,17.329,114400.0
2010-11-09 15:05:00,20.8,20.81,20.79,20.79,96800.0,17.329,17.3373,17.3206,17.3206,96800.0
2010-11-09 15:10:00,20.79,20.8,20.78,20.79,231200.0,17.3206,17.329,17.3123,17.3206,231200.0
2010-11-09 15:15:00,20.78,20.8,20.78,20.79,111600.0,17.3123,17.329,17.3123,17.3206,111600.0
2010-11-09 15:20:00,20.79,20.79,20.77,20.78,130400.0,17.3206,17.3206,17.304,17.3123,130400.0
2010-11-09 15:25:00,20.78,20.79,20.77,20.78,182800.0,17.3123,17.3206,17.304,17.3123,182800.0
2010-11-09 15:30:00,20.77,20.8,20.76,20.8,158400.0,17.304,17.329,17.2957,17.329,158400.0
2010-11-09 15:35:00,20.8,20.8,20.75,20.75,197600.0,17.329,17.329,17.2873,17.2873,197600.0
2010-11-09 15:40:00,20.75,20.75,20.72,20.74,279200.0,17.2873,17.2873,17.2623,17.279,279200.0
2010-11-09 15:45:00,20.74,20.76,20.73,20.73,534000.0,17.279,17.2957,17.2707,17.2707,534000.0
2010-11-09 15:50:00,20.73,20.75,20.73,20.74,475200.0,17.2707,17.2873,17.2707,17.279,475200.0
2010-11-09 15:55:00,20.74,20.81,20.74,20.81,776800.0,17.279,17.3373,17.279,17.3373,776800.0
2010-11-10 09:30:00,20.79,20.85,20.75,20.85,142400.0,17.3206,17.3706,17.2873,17.3706,142400.0
2010-11-10 09:35:00,20.82,20.86,20.82,20.82,187200.0,17.3456,17.379,17.3456,17.3456,187200.0
2010-11-10 09:40:00,20.82,20.83,20.78,20.82,100800.0,17.3456,17.354,17.3123,17.3456,100800.0
2010-11-10 09:45:00,20.82,20.84,20.74,20.74,131200.0,17.3456,17.3623,17.279,17.279,131200.0
2010-11-10 09:50:00,20.74,20.79,20.71,20.79,134400.0,17.279,17.3206,17.254,17.3206,134400.0
2010-11-10 09:55:00,20.79,20.81,20.77,20.8,82000.0,17.3206,17.3373,17.304,17.329,82000.0
2010-11-10 10:00:00,20.8,20.82,20.78,20.8,106000.0,17.329,17.3456,17.3123,17.329,106000.0
2010-11-10 10:05:00,20.8,20.84,20.77,20.83,189200.0,17.329,17.3623,17.304,17.354,189200.0
2010-11-10 10:10:00,20.81,20.87,20.81,20.87,205200.0,17.3373,17.3873,17.3373,17.3873,205200.0
2010-11-10 10:15:00,20.87,20.9,20.86,20.88,115600.0,17.3873,17.4123,17.379,17.3956,115600.0
2010-11-10 10:20:00,20.89,20.89,20.84,20.86,90800.0,17.404,17.404,17.3623,17.379,90800.0
2010-11-10 10:25:00,20.87,20.88,20.83,20.83,120000.0,17.3873,17.3956,17.354,17.354,120000.0
2010-11-10 10:30:00,20.84,20.86,20.82,20.84,127600.0,17.3623,17.379,17.3456,17.3623,127600.0
2010-11-10 10:35:00,20.84,20.88,20.84,20.87,151200.0,17.3623,17.3956,17.3623,17.3873,151200.0
2010-11-10 10:40:00,20.86,20.88,20.86,20.86,123200.0,17.379,17.3956,17.379,17.379,123200.0
2010-11-10 10:45:00,20.86,20.87,20.83,20.83,180800.0,17.379,17.3873,17.354,17.354,180800.0
2010-11-10 10:50:00,20.83,20.85,20.82,20.85,198800.0,17.354,17.3706,17.3456,17.3706,198800.0
2010-11-10 10:55:00,20.85,20.86,20.82,20.85,78000.0,17.3706,17.379,17.3456,17.3706,78000.0
2010-11-10 11:00:00,20.85,20.86,20.84,20.84,77600.0,17.3706,17.379,17.3623,17.3623,77600.0
2010-11-10 11:05:00,20.84,20.84,20.81,20.81,44800.0,17.3623,17.3623,17.3373,17.3373,44800.0
2010-11-10 11:10:00,20.81,20.85,20.8,20.84,71600.0,17.3373,17.3706,17.329,17.3623,71600.0
2010-11-10 11:15:00,20.84,20.84,20.82,20.83,55600.0,17.3623,17.3623,17.3456,17.354,55600.0
2010-11-10 11:20:00,20.83,20.85,20.81,20.82,52000.0,17.354,17.3706,17.3373,17.3456,52000.0
2010-11-10 11:25:00,20.81,20.85,20.81,20.85,44400.0,17.3373,17.3706,17.3373,17.3706,44400.0
2010-11-10 11:30:00,20.85,20.87,20.85,20.85,52000.0,17.3706,17.3873,17.3706,17.3706,52000.0
2010-11-10 11:35:00,20.85,20.88,20.84,20.87,50400.0,17.3706,17.3956,17.3623,17.3873,50400.0
2010-11-10 11:40:00,20.87,20.87,20.85,20.86,44400.0,17.3873,17.3873,17.3706,17.379,44400.0
2010-11-10 11:45:00,20.87,20.87,20.86,20.86,44000.0,17.3873,17.3873,17.379,17.379,44000.0
2010-11-10 11:50:00,20.86,20.89,20.86,20.88,54800.0,17.379,17.404,17.379,17.3956,54800.0
2010-11-10 11:55:00,20.88,20.9,20.88,20.89,60000.0,17.3956,17.4123,17.3956,17.404,60000.0
2010-11-10 12:00:00,20.89,20.9,20.88,20.89,57200.0,17.404,17.4123,17.3956,17.404,57200.0
2010-11-10 12:05:00,20.89,20.9,20.88,20.88,56400.0,17.404,17.4123,17.3956,17.3956,56400.0
2010-11-10 12:10:00,20.88,20.9,20.88,20.9,47600.0,17.3956,17.4123,17.3956,17.4123,47600.0
2010-11-10 12:15:00,20.9,20.9,20.89,20.9,74400.0,17.4123,17.4123,17.404,17.4123,74400.0
2010-11-10 12:20:00,20.9,20.9,20.88,20.89,66800.0,17.4123,17.4123,17.3956,17.404,66800.0
2010-11-10 12:25:00,20.89,20.9,20.89,20.9,54800.0,17.404,17.4123,17.404,17.4123,54800.0
2010-11-10 12:30:00,20.9,20.96,20.9,20.95,260800.0,17.4123,17.4623,17.4123,17.4539,260800.0
2010-11-10 12:35:00,20.95,20.95,20.93,20.95,61200.0,17.4539,17.4539,17.4373,17.4539,61200.0
2010-11-10 12:40:00,20.95,20.95,20.92,20.92,68000.0,17.4539,17.4539,17.429,17.429,68000.0
2010-11-10 12:45:00,20.92,20.93,20.91,20.92,32800.0,17.429,17.4373,17.4206,17.429,32800.0
2010-11-10 12:50:00,20.92,20.93,20.9,20.93,47600.0,17.429,17.4373,17.4123,17.4373,47600.0
2010-11-10 12:55:00,20.93,20.93,20.9,20.91,32000.0,17.4373,17.4373,17.4123,17.4206,32000.0
2010-11-10 13:00:00,20.91,20.91,20.87,20.89,120800.0,17.4206,17.4206,17.3873,17.404,120800.0
2010-11-10 13:05:00,20.89,20.92,20.88,20.92,136000.0,17.404,17.429,17.3956,17.429,136000.0
2010-11-10 13:10:00,20.92,20.93,20.91,20.91,77600.0,17.429,17.4373,17.4206,17.4206,77600.0
2010-11-10 13:15:00,20.91,20.96,20.89,20.95,78800.0,17.4206,17.4623,17.404,17.4539,78800.0
2010-11-10 13:20:00,20.95,20.97,20.93,20.95,74000.0,17.4539,17.4706,17.4373,17.4539,74000.0
2010-11-10 13:25:00,20.95,20.97,20.95,20.95,38400.0,17.4539,17.4706,17.4539,17.4539,38400.0
2010-11-10 13:30:00,20.95,20.97,20.94,20.95,52000.0,17.4539,17.4706,17.4456,17.4539,52000.0
2010-11-10 13:35:00,20.95,20.96,20.93,20.93,52800.0,17.4539,17.4623,17.4373,17.4373,52800.0
2010-11-10 13:40:00,20.93,20.95,20.93,20.95,69600.0,17.4373,17.4539,17.4373,17.4539,69600.0
2010-11-10 13:45:00,20.95,20.95,20.93,20.93,91200.0,17.4539,17.4539,17.4373,17.4373,91200.0
2010-11-10 13:50:00,20.93,20.95,20.92,20.94,52800.0,17.4373,17.4539,17.429,17.4456,52800.0
2010-11-10 13:55:00,20.94,20.97,20.93,20.95,67200.0,17.4456,17.4706,17.4373,17.4539,67200.0
2010-11-10 14:00:00,20.94,20.99,20.94,20.98,118400.0,17.4456,17.4873,17.4456,17.4789,118400.0
2010-11-10 14:05:00,20.99,21.0,20.98,20.99,106000.0,17.4873,17.4956,17.4789,17.4873,106000.0
2010-11-10 14:10:00,20.99,20.99,20.98,20.98,56000.0,17.4873,17.4873,17.4789,17.4789,56000.0
2010-11-10 14:15:00,20.98,20.99,20.97,20.98,56400.0,17.4789,17.4873,17.4706,17.4789,56400.0
2010-11-10 14:20:00,20.98,20.98,20.95,20.96,88400.0,17.4789,17.4789,17.4539,17.4623,88400.0
2010-11-10 14:25:00,20.97,20.99,20.96,20.99,78400.0,17.4706,17.4873,17.4623,17.4873,78400.0
2010-11-10 14:30:00,20.99,20.99,20.94,20.94,92000.0,17.4873,17.4873,17.4456,17.4456,92000.0
2010-11-10 14:35:00,20.94,20.96,20.93,20.96,74800.0,17.4456,17.4623,17.4373,17.4623,74800.0
2010-11-10 14:40:00,20.96,20.98,20.95,20.96,120800.0,17.4623,17.4789,17.4539,17.4623,120800.0
2010-11-10 14:45:00,20.95,20.97,20.95,20.96,94000.0,17.4539,17.4706,17.4539,17.4623,94000.0
2010-11-10 14:50:00,20.95,20.97,20.95,20.97,119200.0,17.4539,17.4706,17.4539,17.4706,119200.0
2010-11-10 14:55:00,20.97,20.97,20.96,20.97,63600.0,17.4706,17.4706,17.4623,17.4706,63600.0
2010-11-10 15:00:00,20.97,20.98,20.94,20.96,159600.0,17.4706,17.4789,17.4456,17.4623,159600.0
2010-11-10 15:05:00,20.96,20.96,20.93,20.94,109200.0,17.4623,17.4623,17.4373,17.4456,109200.0
2010-11-10 15:10:00,20.94,20.97,20.94,20.96,152800.0,17.4456,17.4706,17.4456,17.4623,152800.0
2010-11-10 15:15:00,20.96,20.96,20.93,20.94,136800.0,17.4623,17.4623,17.4373,17.4456,136800.0
2010-11-10 15:20:00,20.94,20.96,20.94,20.96,166400.0,17.4456,17.4623,17.4456,17.4623,166400.0
2010-11-10 15:25:00,20.96,20.98,20.94,20.94,150000.0,17.4623,17.4789,17.4456,17.4456,150000.0
2010-11-10 15:30:00,20.94,20.97,20.94,20.95,210400.0,17.4456,17.4706,17.4456,17.4539,210400.0
2010-11-10 15:35:00,20.95,20.95,20.93,20.94,175200.0,17.4539,17.4539,17.4373,17.4456,175200.0
2010-11-10 15:40:00,20.93,20.95,20.93,20.93,102800.0,17.4373,17.4539,17.4373,17.4373,102800.0
2010-11-10 15:45:00,20.94,20.98,20.94,20.97,251600.0,17.4456,17.4789,17.4456,17.4706,251600.0
2010-11-10 15:50:00,20.97,20.98,20.94,20.95,244400.0,17.4706,17.4789,17.4456,17.4539,244400.0
2010-11-10 15:55:00,20.95,20.98,20.93,20.98,415600.0,17.4539,17.4789,17.4373,17.4789,415600.0
2010-11-11 09:30:00,20.77,20.85,20.75,20.81,326000.0,17.304,17.3706,17.2873,17.3373,326000.0
2010-11-11 09:35:00,20.81,20.85,20.79,20.84,95600.0,17.3373,17.3706,17.3206,17.3623,95600.0
2010-11-11 09:40:00,20.84,20.85,20.75,20.75,149600.0,17.3623,17.3706,17.2873,17.2873,149600.0
2010-11-11 09:45:00,20.77,20.82,20.75,20.8,94800.0,17.304,17.3456,17.2873,17.329,94800.0
2010-11-11 09:50:00,20.79,20.83,20.77,20.82,99200.0,17.3206,17.354,17.304,17.3456,99200.0
2010-11-11 09:55:00,20.82,20.84,20.82,20.83,87200.0,17.3456,17.3623,17.3456,17.354,87200.0
2010-11-11 10:00:00,20.83,20.83,20.79,20.79,91200.0,17.354,17.354,17.3206,17.3206,91200.0
2010-11-11 10:05:00,20.78,20.85,20.78,20.85,100000.0,17.3123,17.3706,17.3123,17.3706,100000.0
2010-11-11 10:10:00,20.86,20.87,20.82,20.82,56800.0,17.379,17.3873,17.3456,17.3456,56800.0
2010-11-11 10:15:00,20.83,20.88,20.83,20.87,77600.0,17.354,17.3956,17.354,17.3873,77600.0
2010-11-11 10:20:00,20.87,20.89,20.85,20.88,57200.0,17.3873,17.404,17.3706,17.3956,57200.0
2010-11-11 10:25:00,20.87,20.89,20.86,20.86,40400.0,17.3873,17.404,17.379,17.379,40400.0
2010-11-11 10:30:00,20.86,20.87,20.85,20.86,97200.0,17.379,17.3873,17.3706,17.379,97200.0
2010-11-11 10:35:00,20.86,20.86,20.83,20.85,110800.0,17.379,17.379,17.354,17.3706,110800.0
2010-11-11 10:40:00,20.84,20.85,20.81,20.82,52000.0,17.3623,17.3706,17.3373,17.3456,52000.0
2010-11-11 10:45:00,20.82,20.85,20.81,20.82,65200.0,17.3456,17.3706,17.3373,17.3456,65200.0
2010-11-11 10:50:00,20.82,20.83,20.8,20.81,43200.0,17.3456,17.354,17.329,17.3373,43200.0
2010-11-11 10:55:00,20.81,20.84,20.81,20.83,61600.0,17.3373,17.3623,17.3373,17.354,61600.0
2010-11-11 11:00:00,20.83,20.83,20.81,20.83,53200.0,17.354,17.354,17.3373,17.354,53200.0
2010-11-11 11:05:00,20.82,20.83,20.8,20.81,87600.0,17.3456,17.354,17.329,17.3373,87600.0
2010-11-11 11:10:00,20.8,20.84,20.8,20.84,60800.0,17.329,17.3623,17.329,17.3623,60800.0
2010-11-11 11:15:00,20.84,20.86,20.83,20.85,76400.0,17.3623,17.379,17.354,17.3706,76400.0
2010-11-11 11:20:00,20.85,20.85,20.83,20.83,94400.0,17.3706,17.3706,17.354,17.354,94400.0
2010-11-11 11:25:00,20.83,20.84,20.82,20.84,54000.0,17.354,17.3623,17.3456,17.3623,54000.0
2010-11-11 11:30:00,20.84,20.85,20.83,20.84,86800.0,17.3623,17.3706,17.354,17.3623,86800.0
2010-11-11 11:35:00,20.83,20.84,20.82,20.82,86000.0,17.354,17.3623,17.3456,17.3456,86000.0
2010-11-11 11:40:00,20.82,20.83,20.8,20.82,57200.0,17.3456,17.354,17.329,17.3456,57200.0
2010-11-11 11:45:00,20.82,20.86,20.81,20.85,78400.0,17.3456,17.379,17.3373,17.3706,78400.0
2010-11-11 11:50:00,20.85,20.86,20.84,20.86,42400.0,17.3706,17.379,17.3623,17.379,42400.0
2010-11-11 11:55:00,20.86,20.86,20.85,20.85,36000.0,17.379,17.379,17.3706,17.3706,36000.0
2010-11-11 12:00:00,20.85,20.86,20.85,20.85,45200.0,17.3706,17.379,17.3706,17.3706,45200.0
2010-11-11 12:05:00,20.85,20.87,20.85,20.86,45600.0,17.3706,17.3873,17.3706,17.379,45600.0
2010-11-11 12:10:00,20.86,20.88,20.86,20.87,28400.0,17.379,17.3956,17.379,17.3873,28400.0
2010-11-11 12:15:00,20.88,20.88,20.86,20.86,43200.0,17.3956,17.3956,17.379,17.379,43200.0
2010-11-11 12:20:00,20.86,20.87,20.86,20.86,22400.0,17.379,17.3873,17.379,17.379,22400.0
2010-11-11 12:25:00,20.86,20.86,20.85,20.86,46800.0,17.379,17.379,17.3706,17.379,46800.0
2010-11-11 12:30:00,20.86,20.87,20.85,20.85,39600.0,17.379,17.3873,17.3706,17.3706,39600.0
2010-11-11 12:35:00,20.85,20.85,20.83,20.84,52000.0,17.3706,17.3706,17.354,17.3623,52000.0
2010-11-11 12:40:00,20.84,20.86,20.84,20.85,48800.0,17.3623,17.379,17.3623,17.3706,48800.0
2010-11-11 12:45:00,20.85,20.86,20.84,20.85,79200.0,17.3706,17.379,17.3623,17.3706,79200.0
2010-11-11 12:50:00,20.84,20.85,20.83,20.84,48800.0,17.3623,17.3706,17.354,17.3623,48800.0
2010-11-11 12:55:00,20.84,20.85,20.84,20.85,24800.0,17.3623,17.3706,17.3623,17.3706,24800.0
2010-11-11 13:00:00,20.85,20.85,20.83,20.85,40000.0,17.3706,17.3706,17.354,17.3706,40000.0
2010-11-11 13:05:00,20.84,20.86,20.84,20.85,48400.0,17.3623,17.379,17.3623,17.3706,48400.0
2010-11-11 13:10:00,20.86,20.88,20.85,20.86,108000.0,17.379,17.3956,17.3706,17.379,108000.0
2010-11-11 13:15:00,20.86,20.87,20.86,20.87,56800.0,17.379,17.3873,17.379,17.3873,56800.0
2010-11-11 13:20:00,20.87,20.88,20.86,20.86,50800.0,17.3873,17.3956,17.379,17.379,50800.0
2010-11-11 13:25:00,20.86,20.86,20.85,20.85,62400.0,17.379,17.379,17.3706,17.3706,62400.0
2010-11-11 13:30:00,20.85,20.86,20.84,20.84,95200.0,17.3706,17.379,17.3623,17.3623,95200.0
2010-11-11 13:35:00,20.84,20.86,20.83,20.85,85200.0,17.3623,17.379,17.354,17.3706,85200.0
2010-11-11 13:40:00,20.86,20.91,20.86,20.9,90000.0,17.379,17.4206,17.379,17.4123,90000.0
2010-11-11 13:45:00,20.9,20.92,20.9,20.91,48000.0,17.4123,17.429,17.4123,17.4206,48000.0
2010-11-11 13:50:00,20.91,20.93,20.89,20.9,41200.0,17.4206,17.4373,17.404,17.4123,41200.0
2010-11-11 13:55:00,20.9,20.91,20.9,20.9,34800.0,17.4123,17.4206,17.4123,17.4123,34800.0
2010-11-11 14:00:00,20.9,20.92,20.9,20.91,70800.0,17.4123,17.429,17.4123,17.4206,70800.0
2010-11-11 14:05:00,20.92,20.92,20.9,20.91,53200.0,17.429,17.429,17.4123,17.4206,53200.0
2010-11-11 14:10:00,20.91,20.93,20.91,20.93,92000.0,17.4206,17.4373,17.4206,17.4373,92000.0
2010-11-11 14:15:00,20.93,20.95,20.93,20.95,83600.0,17.4373,17.4539,17.4373,17.4539,83600.0
2010-11-11 14:20:00,20.95,20.95,20.92,20.92,66800.0,17.4539,17.4539,17.429,17.429,66800.0
2010-11-11 14:25:00,20.92,20.93,20.92,20.93,40800.0,17.429,17.4373,17.429,17.4373,40800.0
2010-11-11 14:30:00,20.93,20.95,20.93,20.94,84400.0,17.4373,17.4539,17.4373,17.4456,84400.0
2010-11-11 14:35:00,20.94,20.95,20.93,20.93,70800.0,17.4456,17.4539,17.4373,17.4373,70800.0
2010-11-11 14:40:00,20.93,20.94,20.92,20.92,71600.0,17.4373,17.4456,17.429,17.429,71600.0
2010-11-11 14:45:00,20.92,20.94,20.92,20.93,66800.0,17.429,17.4456,17.429,17.4373,66800.0
2010-11-11 14:50:00,20.93,20.93,20.89,20.9,54400.0,17.4373,17.4373,17.404,17.4123,54400.0
2010-11-11 14:55:00,20.9,20.92,20.9,20.91,44400.0,17.4123,17.429,17.4123,17.4206,44400.0
2010-11-11 15:00:00,20.91,20.91,20.89,20.89,90800.0,17.4206,17.4206,17.404,17.404,90800.0
2010-11-11 15:05:00,20.89,20.91,20.89,20.9,68400.0,17.404,17.4206,17.404,17.4123,68400.0
2010-11-11 15:10:00,20.89,20.92,20.89,20.9,62400.0,17.404,17.429,17.404,17.4123,62400.0
2010-11-11 15:15:00,20.9,20.92,20.9,20.91,77200.0,17.4123,17.429,17.4123,17.4206,77200.0
2010-11-11 15:20:00,20.9,20.91,20.88,20.89,109600.0,17.4123,17.4206,17.3956,17.404,109600.0
2010-11-11 15:25:00,20.89,20.9,20.88,20.9,68000.0,17.404,17.4123,17.3956,17.4123,68000.0
2010-11-11 15:30:00,20.9,20.9,20.87,20.87,306800.0,17.4123,17.4123,17.3873,17.3873,306800.0
2010-11-11 15:35:00,20.87,20.88,20.86,20.88,141600.0,17.3873,17.3956,17.379,17.3956,141600.0
2010-11-11 15:40:00,20.87,20.88,20.86,20.88,156000.0,17.3873,17.3956,17.379,17.3956,156000.0
2010-11-11 15:45:00,20.88,20.9,20.88,20.89,201600.0,17.3956,17.4123,17.3956,17.404,201600.0
2010-11-11 15:50:00,20.89,20.89,20.88,20.89,120400.0,17.404,17.404,17.3956,17.404,120400.0
2010-11-11 15:55:00,20.89,20.92,20.88,20.92,252800.0,17.404,17.429,17.3956,17.429,252800.0
2010-11-12 09:30:00,20.8,20.84,20.75,20.83,89200.0,17.329,17.3623,17.2873,17.354,89200.0
2010-11-12 09:35:00,20.83,20.86,20.81,20.82,62800.0,17.354,17.379,17.3373,17.3456,62800.0
2010-11-12 09:40:00,20.82,20.88,20.79,20.88,117200.0,17.3456,17.3956,17.3206,17.3956,117200.0
2010-11-12 09:45:00,20.88,20.91,20.86,20.88,69200.0,17.3956,17.4206,17.379,17.3956,69200.0
2010-11-12 09:50:00,20.88,20.88,20.83,20.85,90800.0,17.3956,17.3956,17.354,17.3706,90800.0
2010-11-12 09:55:00,20.85,20.85,20.83,20.83,63600.0,17.3706,17.3706,17.354,17.354,63600.0
2010-11-12 10:00:00,20.83,20.84,20.81,20.81,26000.0,17.354,17.3623,17.3373,17.3373,26000.0
2010-11-12 10:05:00,20.8,20.82,20.8,20.82,42000.0,17.329,17.3456,17.329,17.3456,42000.0
2010-11-12 10:10:00,20.82,20.82,20.79,20.79,79200.0,17.3456,17.3456,17.3206,17.3206,79200.0
2010-11-12 10:15:00,20.8,20.86,20.8,20.84,92800.0,17.329,17.379,17.329,17.3623,92800.0
2010-11-12 10:20:00,20.82,20.83,20.75,20.76,246400.0,17.3456,17.354,17.2873,17.2957,246400.0
2010-11-12 10:25:00,20.76,20.76,20.73,20.73,49200.0,17.2957,17.2957,17.2707,17.2707,49200.0
2010-11-12 10:30:00,20.74,20.74,20.7,20.73,44400.0,17.279,17.279,17.2457,17.2707,44400.0
2010-11-12 10:35:00,20.72,20.75,20.71,20.73,98400.0,17.2623,17.2873,17.254,17.2707,98400.0
2010-11-12 10:40:00,20.73,20.75,20.73,20.75,28000.0,17.2707,17.2873,17.2707,17.2873,28000.0
2010-11-12 10:45:00,20.75,20.77,20.74,20.76,44800.0,17.2873,17.304,17.279,17.2957,44800.0
2010-11-12 10:50:00,20.75,20.75,20.73,20.75,94400.0,17.2873,17.2873,17.2707,17.2873,94400.0
2010-11-12 10:55:00,20.74,20.75,20.71,20.71,73200.0,17.279,17.2873,17.254,17.254,73200.0
2010-11-12 11:00:00,20.71,20.72,20.69,20.72,60800.0,17.254,17.2623,17.2373,17.2623,60800.0
2010-11-12 11:05:00,20.72,20.72,20.66,20.67,51200.0,17.2623,17.2623,17.2123,17.2207,51200.0
2010-11-12 11:10:00,20.67,20.7,20.66,20.69,48400.0,17.2207,17.2457,17.2123,17.2373,48400.0
2010-11-12 11:15:00,20.69,20.7,20.68,20.7,37200.0,17.2373,17.2457,17.229,17.2457,37200.0
2010-11-12 11:20:00,20.7,20.71,20.69,20.71,36400.0,17.2457,17.254,17.2373,17.254,36400.0
2010-11-12 11:25:00,20.71,20.75,20.71,20.74,41200.0,17.254,17.2873,17.254,17.279,41200.0
2010-11-12 11:30:00,20.74,20.76,20.74,20.75,40400.0,17.279,17.2957,17.279,17.2873,40400.0
2010-11-12 11:35:00,20.75,20.75,20.73,20.74,40000.0,17.2873,17.2873,17.2707,17.279,40000.0
2010-11-12 11:40:00,20.75,20.75,20.72,20.72,100800.0,17.2873,17.2873,17.2623,17.2623,100800.0
2010-11-12 11:45:00,20.72,20.73,20.7,20.7,62400.0,17.2623,17.2707,17.2457,17.2457,62400.0
2010-11-12 11:50:00,20.71,20.71,20.66,20.68,96800.0,17.254,17.254,17.2123,17.229,96800.0
2010-11-12 11:55:00,20.68,20.68,20.67,20.68,40000.0,17.229,17.229,17.2207,17.229,40000.0
2010-11-12 12:00:00,20.68,20.68,20.66,20.68,70400.0,17.229,17.229,17.2123,17.229,70400.0
2010-11-12 12:05:00,20.68,20.68,20.67,20.67,35200.0,17.229,17.229,17.2207,17.2207,35200.0
2010-11-12 12:10:00,20.68,20.68,20.66,20.67,50800.0,17.229,17.229,17.2123,17.2207,50800.0
2010-11-12 12:15:00,20.67,20.67,20.65,20.66,136000.0,17.2207,17.2207,17.204,17.2123,136000.0
2010-11-12 12:20:00,20.66,20.66,20.61,20.63,195600.0,17.2123,17.2123,17.1707,17.1874,195600.0
2010-11-12 12:25:00,20.63,20.65,20.62,20.63,47600.0,17.1874,17.204,17.179,17.1874,47600.0
2010-11-12 12:30:00,20.63,20.65,20.61,20.61,57600.0,17.1874,17.204,17.1707,17.1707,57600.0
2010-11-12 12:35:00,20.61,20.64,20.6,20.64,67600.0,17.1707,17.1957,17.1624,17.1957,67600.0
2010-11-12 12:40:00,20.64,20.64,20.62,20.63,60000.0,17.1957,17.1957,17.179,17.1874,60000.0
2010-11-12 12:45:00,20.62,20.63,20.59,20.59,60400.0,17.179,17.1874,17.154,17.154,60400.0
2010-11-12 12:50:00,20.59,20.61,20.57,20.59,105200.0,17.154,17.1707,17.1374,17.154,105200.0
2010-11-12 12:55:00,20.59,20.6,20.57,20.58,102000.0,17.154,17.1624,17.1374,17.1457,102000.0
2010-11-12 13:00:00,20.58,20.58,20.56,20.58,58000.0,17.1457,17.1457,17.129,17.1457,58000.0
2010-11-12 13:05:00,20.58,20.6,20.56,20.57,59200.0,17.1457,17.1624,17.129,17.1374,59200.0
2010-11-12 13:10:00,20.58,20.59,20.57,20.58,51600.0,17.1457,17.154,17.1374,17.1457,51600.0
2010-11-12 13:15:00,20.58,20.59,20.56,20.56,45600.0,17.1457,17.154,17.129,17.129,45600.0
2010-11-12 13:20:00,20.57,20.58,20.56,20.58,30000.0,17.1374,17.1457,17.129,17.1457,30000.0
2010-11-12 13:25:00,20.57,20.6,20.56,20.59,42000.0,17.1374,17.1624,17.129,17.154,42000.0
2010-11-12 13:30:00,20.59,20.59,20.56,20.57,87200.0,17.154,17.154,17.129,17.1374,87200.0
2010-11-12 13:35:00,20.57,20.59,20.57,20.59,34400.0,17.1374,17.154,17.1374,17.154,34400.0
2010-11-12 13:40:00,20.59,20.6,20.58,20.6,148800.0,17.154,17.1624,17.1457,17.1624,148800.0
2010-11-12 13:45:00,20.6,20.61,20.59,20.6,76000.0,17.1624,17.1707,17.154,17.1624,76000.0
2010-11-12 13:50:00,20.6,20.6,20.58,20.58,41600.0,17.1624,17.1624,17.1457,17.1457,41600.0
2010-11-12 13:55:00,20.58,20.58,20.54,20.54,67200.0,17.1457,17.1457,17.1124,17.1124,67200.0
2010-11-12 14:00:00,20.54,20.56,20.54,20.56,94400.0,17.1124,17.129,17.1124,17.129,94400.0
2010-11-12 14:05:00,20.56,20.56,20.51,20.55,118400.0,17.129,17.129,17.0874,17.1207,118400.0
2010-11-12 14:10:00,20.55,20.56,20.54,20.55,61200.0,17.1207,17.129,17.1124,17.1207,61200.0
2010-11-12 14:15:00,20.55,20.57,20.55,20.57,80000.0,17.1207,17.1374,17.1207,17.1374,80000.0
2010-11-12 14:20:00,20.56,20.58,20.56,20.57,64000.0,17.129,17.1457,17.129,17.1374,64000.0
2010-11-12 14:25:00,20.57,20.57,20.55,20.56,72800.0,17.1374,17.1374,17.1207,17.129,72800.0
2010-11-12 14:30:00,20.56,20.56,20.53,20.56,80400.0,17.129,17.129,17.104,17.129,80400.0
2010-11-12 14:35:00,20.56,20.57,20.54,20.56,65600.0,17.129,17.1374,17.1124,17.129,65600.0
2010-11-12 14:40:00,20.56,20.56,20.53,20.54,84800.0,17.129,17.129,17.104,17.1124,84800.0
2010-11-12 14:45:00,20.54,20.58,20.54,20.58,89200.0,17.1124,17.1457,17.1124,17.1457,89200.0
2010-11-12 14:50:00,20.58,20.62,20.58,20.6,69600.0,17.1457,17.179,17.1457,17.1624,69600.0
2010-11-12 14:55:00,20.6,20.61,20.59,20.6,97200.0,17.1624,17.1707,17.154,17.1624,97200.0
2010-11-12 15:00:00,20.6,20.63,20.59,20.62,134400.0,17.1624,17.1874,17.154,17.179,134400.0
2010-11-12 15:05:00,20.62,20.63,20.61,20.61,210000.0,17.179,17.1874,17.1707,17.1707,210000.0
2010-11-12 15:10:00,20.61,20.64,20.61,20.63,70800.0,17.1707,17.1957,17.1707,17.1874,70800.0
2010-11-12 15:15:00,20.62,20.64,20.61,20.64,101600.0,17.179,17.1957,17.1707,17.1957,101600.0
2010-11-12 15:20:00,20.64,20.65,20.61,20.64,110800.0,17.1957,17.204,17.1707,17.1957,110800.0
2010-11-12 15:25:00,20.63,20.63,20.6,20.62,121200.0,17.1874,17.1874,17.1624,17.179,121200.0
2010-11-12 15:30:00,20.62,20.64,20.61,20.64,106000.0,17.179,17.1957,17.1707,17.1957,106000.0
2010-11-12 15:35:00,20.64,20.65,20.63,20.64,193200.0,17.1957,17.204,17.1874,17.1957,193200.0
2010-11-12 15:40:00,20.64,20.64,20.61,20.63,183600.0,17.1957,17.1957,17.1707,17.1874,183600.0
2010-11-12 15:45:00,20.63,20.66,20.62,20.65,355200.0,17.1874,17.2123,17.179,17.204,355200.0
2010-11-12 15:50:00,20.65,20.65,20.61,20.63,259600.0,17.204,17.204,17.1707,17.1874,259600.0
2010-11-12 15:55:00,20.63,20.67,20.63,20.65,502400.0,17.1874,17.2207,17.1874,17.204,502400.0
2010-11-15 09:30:00,20.73,20.73,20.63,20.67,122800.0,17.2707,17.2707,17.1874,17.2207,122800.0
2010-11-15 09:35:00,20.68,20.74,20.68,20.71,65200.0,17.229,17.279,17.229,17.254,65200.0
2010-11-15 09:40:00,20.71,20.71,20.61,20.62,111200.0,17.254,17.254,17.1707,17.179,111200.0
2010-11-15 09:45:00,20.62,20.63,20.59,20.59,133600.0,17.179,17.1874,17.154,17.154,133600.0
2010-11-15 09:50:00,20.59,20.59,20.5,20.5,174000.0,17.154,17.154,17.079,17.079,174000.0
2010-11-15 09:55:00,20.51,20.53,20.48,20.48,220800.0,17.0874,17.104,17.0624,17.0624,220800.0
2010-11-15 10:00:00,20.48,20.53,20.46,20.5,87600.0,17.0624,17.104,17.0457,17.079,87600.0
2010-11-15 10:05:00,20.51,20.51,20.46,20.48,84800.0,17.0874,17.0874,17.0457,17.0624,84800.0
2010-11-15 10:10:00,20.48,20.48,20.43,20.45,132400.0,17.0624,17.0624,17.0207,17.0374,132400.0
2010-11-15 10:15:00,20.45,20.45,20.43,20.44,111600.0,17.0374,17.0374,17.0207,17.0291,111600.0
2010-11-15 10:20:00,20.44,20.47,20.43,20.45,186800.0,17.0291,17.0541,17.0207,17.0374,186800.0
2010-11-15 10:25:00,20.45,20.46,20.45,20.45,108800.0,17.0374,17.0457,17.0374,17.0374,108800.0
2010-11-15 10:30:00,20.45,20.52,20.45,20.52,151600.0,17.0374,17.0957,17.0374,17.0957,151600.0
2010-11-15 10:35:00,20.51,20.59,20.51,20.59,94000.0,17.0874,17.154,17.0874,17.154,94000.0
2010-11-15 10:40:00,20.59,20.6,20.58,20.59,106400.0,17.154,17.1624,17.1457,17.154,106400.0
2010-11-15 10:45:00,20.59,20.6,20.58,20.59,46800.0,17.154,17.1624,17.1457,17.154,46800.0
2010-11-15 10:50:00,20.59,20.6,20.58,20.58,40000.0,17.154,17.1624,17.1457,17.1457,40000.0
2010-11-15 10:55:00,20.59,20.59,20.57,20.57,42000.0,17.154,17.154,17.1374,17.1374,42000.0
2010-11-15 11:00:00,20.57,20.6,20.57,20.58,99600.0,17.1374,17.1624,17.1374,17.1457,99600.0
2010-11-15 11:05:00,20.59,20.59,20.56,20.58,36400.0,17.154,17.154,17.129,17.1457,36400.0
2010-11-15 11:10:00,20.58,20.62,20.58,20.61,46400.0,17.1457,17.179,17.1457,17.1707,46400.0
2010-11-15 11:15:00,20.61,20.62,20.59,20.61,42000.0,17.1707,17.179,17.154,17.1707,42000.0
2010-11-15 11:20:00,20.6,20.61,20.58,20.58,25200.0,17.1624,17.1707,17.1457,17.1457,25200.0
2010-11-15 11:25:00,20.58,20.58,20.56,20.57,32000.0,17.1457,17.1457,17.129,17.1374,32000.0
2010-11-15 11:30:00,20.57,20.59,20.56,20.59,65600.0,17.1374,17.154,17.129,17.154,65600.0
2010-11-15 11:35:00,20.59,20.62,20.59,20.6,36000.0,17.154,17.179,17.154,17.1624,36000.0
2010-11-15 11:40:00,20.6,20.65,20.6,20.64,54000.0,17.1624,17.204,17.1624,17.1957,54000.0
2010-11-15 11:45:00,20.64,20.65,20.63,20.64,46400.0,17.1957,17.204,17.1874,17.1957,46400.0
2010-11-15 11:50:00,20.63,20.63,20.62,20.62,39600.0,17.1874,17.1874,17.179,17.179,39600.0
2010-11-15 11:55:00,20.63,20.65,20.63,20.65,33600.0,17.1874,17.204,17.1874,17.204,33600.0
2010-11-15 12:00:00,20.65,20.67,20.63,20.63,38400.0,17.204,17.2207,17.1874,17.1874,38400.0
2010-11-15 12:05:00,20.63,20.64,20.61,20.61,29200.0,17.1874,17.1957,17.1707,17.1707,29200.0
2010-11-15 12:10:00,20.61,20.61,20.59,20.59,40800.0,17.1707,17.1707,17.154,17.154,40800.0
2010-11-15 12:15:00,20.59,20.59,20.56,20.59,51200.0,17.154,17.154,17.129,17.154,51200.0
2010-11-15 12:20:00,20.59,20.59,20.55,20.57,42400.0,17.154,17.154,17.1207,17.1374,42400.0
2010-11-15 12:25:00,20.57,20.59,20.56,20.59,42400.0,17.1374,17.154,17.129,17.154,42400.0
2010-11-15 12:30:00,20.59,20.59,20.58,20.59,33200.0,17.154,17.154,17.1457,17.154,33200.0
2010-11-15 12:35:00,20.59,20.6,20.58,20.59,76800.0,17.154,17.1624,17.1457,17.154,76800.0
2010-11-15 12:40:00,20.59,20.59,20.59,20.59,35200.0,17.154,17.154,17.154,17.154,35200.0
2010-11-15 12:45:00,20.59,20.59,20.58,20.59,27600.0,17.154,17.154,17.1457,17.154,27600.0
2010-11-15 12:50:00,20.59,20.61,20.59,20.61,18800.0,17.154,17.1707,17.154,17.1707,18800.0
2010-11-15 12:55:00,20.62,20.63,20.61,20.61,21600.0,17.179,17.1874,17.1707,17.1707,21600.0
2010-11-15 13:00:00,20.61,20.62,20.57,20.57,54400.0,17.1707,17.179,17.1374,17.1374,54400.0
2010-11-15 13:05:00,20.57,20.59,20.57,20.57,32800.0,17.1374,17.154,17.1374,17.1374,32800.0
2010-11-15 13:10:00,20.57,20.58,20.57,20.58,66000.0,17.1374,17.1457,17.1374,17.1457,66000.0
2010-11-15 13:15:00,20.58,20.59,20.57,20.59,39200.0,17.1457,17.154,17.1374,17.154,39200.0
2010-11-15 13:20:00,20.6,20.62,20.59,20.61,59600.0,17.1624,17.179,17.154,17.1707,59600.0
2010-11-15 13:25:00,20.61,20.61,20.59,20.59,78000.0,17.1707,17.1707,17.154,17.154,78000.0
2010-11-15 13:30:00,20.59,20.6,20.58,20.59,93200.0,17.154,17.1624,17.1457,17.154,93200.0
2010-11-15 13:35:00,20.59,20.59,20.56,20.57,73200.0,17.154,17.154,17.129,17.1374,73200.0
2010-11-15 13:40:00,20.57,20.59,20.57,20.59,124400.0,17.1374,17.154,17.1374,17.154,124400.0
2010-11-15 13:45:00,20.59,20.6,20.58,20.6,71600.0,17.154,17.1624,17.1457,17.1624,71600.0
2010-11-15 13:50:00,20.6,20.61,20.6,20.6,57600.0,17.1624,17.1707,17.1624,17.1624,57600.0
2010-11-15 13:55:00,20.6,20.6,20.58,20.58,45600.0,17.1624,17.1624,17.1457,17.1457,45600.0
2010-11-15 14:00:00,20.58,20.6,20.58,20.59,63600.0,17.1457,17.1624,17.1457,17.154,63600.0
2010-11-15 14:05:00,20.59,20.6,20.56,20.56,253200.0,17.154,17.1624,17.129,17.129,253200.0
2010-11-15 14:10:00,20.56,20.56,20.54,20.55,70800.0,17.129,17.129,17.1124,17.1207,70800.0
2010-11-15 14:15:00,20.56,20.56,20.52,20.52,80800.0,17.129,17.129,17.0957,17.0957,80800.0
2010-11-15 14:20:00,20.52,20.53,20.5,20.51,102000.0,17.0957,17.104,17.079,17.0874,102000.0
2010-11-15 14:25:00,20.51,20.55,20.51,20.55,80800.0,17.0874,17.1207,17.0874,17.1207,80800.0
2010-11-15 14:30:00,20.54,20.55,20.51,20.52,111200.0,17.1124,17.1207,17.0874,17.0957,111200.0
2010-11-15 14:35:00,20.53,20.54,20.52,20.54,54400.0,17.104,17.1124,17.0957,17.1124,54400.0
2010-11-15 14:40:00,20.55,20.57,20.54,20.57,56800.0,17.1207,17.1374,17.1124,17.1374,56800.0
2010-11-15 14:45:00,20.57,20.59,20.56,20.58,66800.0,17.1374,17.154,17.129,17.1457,66800.0
2010-11-15 14:50:00,20.58,20.59,20.58,20.58,52400.0,17.1457,17.154,17.1457,17.1457,52400.0
2010-11-15 14:55:00,20.58,20.58,20.56,20.57,54800.0,17.1457,17.1457,17.129,17.1374,54800.0
2010-11-15 15:00:00,20.57,20.58,20.56,20.57,88000.0,17.1374,17.1457,17.129,17.1374,88000.0
2010-11-15 15:05:00,20.57,20.57,20.55,20.57,59200.0,17.1374,17.1374,17.1207,17.1374,59200.0
2010-11-15 15:10:00,20.57,20.59,20.55,20.56,95200.0,17.1374,17.154,17.1207,17.129,95200.0
2010-11-15 15:15:00,20.56,20.56,20.5,20.54,234400.0,17.129,17.129,17.079,17.1124,234400.0
2010-11-15 15:20:00,20.54,20.54,20.48,20.49,206800.0,17.1124,17.1124,17.0624,17.0707,206800.0
2010-11-15 15:25:00,20.49,20.54,20.49,20.52,145200.0,17.0707,17.1124,17.0707,17.0957,145200.0
2010-11-15 15:30:00,20.53,20.53,20.49,20.5,128000.0,17.104,17.104,17.0707,17.079,128000.0
2010-11-15 15:35:00,20.51,20.53,20.5,20.53,153200.0,17.0874,17.104,17.079,17.104,153200.0
2010-11-15 15:40:00,20.53,20.53,20.5,20.5,127200.0,17.104,17.104,17.079,17.079,127200.0
2010-11-15 15:45:00,20.5,20.5,20.46,20.46,377200.0,17.079,17.079,17.0457,17.0457,377200.0
2010-11-15 15:50:00,20.46,20.46,20.43,20.43,307600.0,17.0457,17.0457,17.0207,17.0207,307600.0
2010-11-15 15:55:00,20.43,20.47,20.43,20.45,469600.0,17.0207,17.0541,17.0207,17.0374,469600.0
2010-11-16 09:30:00,20.4,20.47,20.35,20.45,132000.0,16.9957,17.0541,16.9541,17.0374,132000.0
2010-11-16 09:35:00,20.45,20.55,20.43,20.51,107200.0,17.0374,17.1207,17.0207,17.0874,107200.0
2010-11-16 09:40:00,20.5,20.56,20.49,20.49,64400.0,17.079,17.129,17.0707,17.0707,64400.0
2010-11-16 09:45:00,20.49,20.52,20.45,20.46,100000.0,17.0707,17.0957,17.0374,17.0457,100000.0
2010-11-16 09:50:00,20.46,20.48,20.41,20.42,136400.0,17.0457,17.0624,17.0041,17.0124,136400.0
2010-11-16 09:55:00,20.41,20.43,20.39,20.39,109600.0,17.0041,17.0207,16.9874,16.9874,109600.0
2010-11-16 10:00:00,20.38,20.41,20.35,20.41,83200.0,16.9791,17.0041,16.9541,17.0041,83200.0
2010-11-16 10:05:00,20.41,20.45,20.4,20.44,142000.0,17.0041,17.0374,16.9957,17.0291,142000.0
2010-11-16 10:10:00,20.44,20.48,20.44,20.48,184000.0,17.0291,17.0624,17.0291,17.0624,184000.0
2010-11-16 10:15:00,20.48,20.48,20.43,20.43,111200.0,17.0624,17.0624,17.0207,17.0207,111200.0
2010-11-16 10:20:00,20.43,20.44,20.36,20.36,60400.0,17.0207,17.0291,16.9624,16.9624,60400.0
2010-11-16 10:25:00,20.37,20.39,20.36,20.37,42800.0,16.9707,16.9874,16.9624,16.9707,42800.0
2010-11-16 10:30:00,20.37,20.37,20.31,20.32,135200.0,16.9707,16.9707,16.9208,16.9291,135200.0
2010-11-16 10:35:00,20.32,20.33,20.29,20.29,110000.0,16.9291,16.9374,16.9041,16.9041,110000.0
2010-11-16 10:40:00,20.3,20.31,20.29,20.3,82400.0,16.9124,16.9208,16.9041,16.9124,82400.0
2010-11-16 10:45:00,20.3,20.3,20.28,20.3,106800.0,16.9124,16.9124,16.8958,16.9124,106800.0
2010-11-16 10:50:00,20.3,20.31,20.28,20.28,76400.0,16.9124,16.9208,16.8958,16.8958,76400.0
2010-11-16 10:55:00,20.28,20.31,20.26,20.3,161600.0,16.8958,16.9208,16.8791,16.9124,161600.0
2010-11-16 11:00:00,20.3,20.3,20.24,20.25,129200.0,16.9124,16.9124,16.8624,16.8708,129200.0
2010-11-16 11:05:00,20.24,20.26,20.19,20.19,276800.0,16.8624,16.8791,16.8208,16.8208,276800.0
2010-11-16 11:10:00,20.19,20.22,20.18,20.19,160400.0,16.8208,16.8458,16.8124,16.8208,160400.0
2010-11-16 11:15:00,20.19,20.19,20.13,20.15,260400.0,16.8208,16.8208,16.7708,16.7875,260400.0
2010-11-16 11:20:00,20.15,20.18,20.15,20.18,53600.0,16.7875,16.8124,16.7875,16.8124,53600.0
2010-11-16 11:25:00,20.18,20.2,20.16,20.18,56400.0,16.8124,16.8291,16.7958,16.8124,56400.0
2010-11-16 11:30:00,20.18,20.22,20.18,20.21,61600.0,16.8124,16.8458,16.8124,16.8374,61600.0
2010-11-16 11:35:00,20.2,20.2,20.16,20.18,78000.0,16.8291,16.8291,16.7958,16.8124,78000.0
2010-11-16 11:40:00,20.18,20.18,20.1,20.11,265600.0,16.8124,16.8124,16.7458,16.7541,265600.0
2010-11-16 11:45:00,20.11,20.15,20.09,20.15,166400.0,16.7541,16.7875,16.7375,16.7875,166400.0
2010-11-16 11:50:00,20.15,20.19,20.14,20.19,89600.0,16.7875,16.8208,16.7791,16.8208,89600.0
2010-11-16 11:55:00,20.19,20.2,20.16,20.19,60800.0,16.8208,16.8291,16.7958,16.8208,60800.0
2010-11-16 12:00:00,20.19,20.2,20.17,20.18,86400.0,16.8208,16.8291,16.8041,16.8124,86400.0
2010-11-16 12:05:00,20.18,20.18,20.15,20.17,48800.0,16.8124,16.8124,16.7875,16.8041,48800.0
2010-11-16 12:10:00,20.16,20.2,20.14,20.19,92400.0,16.7958,16.8291,16.7791,16.8208,92400.0
2010-11-16 12:15:00,20.2,20.22,20.17,20.17,73600.0,16.8291,16.8458,16.8041,16.8041,73600.0
2010-11-16 12:20:00,20.17,20.2,20.15,20.15,66000.0,16.8041,16.8291,16.7875,16.7875,66000.0
2010-11-16 12:25:00,20.15,20.18,20.15,20.16,61600.0,16.7875,16.8124,16.7875,16.7958,61600.0
2010-11-16 12:30:00,20.16,20.17,20.15,20.17,104400.0,16.7958,16.8041,16.7875,16.8041,104400.0
2010-11-16 12:35:00,20.17,20.18,20.15,20.16,60400.0,16.8041,16.8124,16.7875,16.7958,60400.0
2010-11-16 12:40:00,20.16,20.19,20.14,20.19,85200.0,16.7958,16.8208,16.7791,16.8208,85200.0
2010-11-16 12:45:00,20.19,20.19,20.15,20.15,57200.0,16.8208,16.8208,16.7875,16.7875,57200.0
2010-11-16 12:50:00,20.15,20.2,20.14,20.18,106800.0,16.7875,16.8291,16.7791,16.8124,106800.0
2010-11-16 12:55:00,20.18,20.24,20.18,20.23,71200.0,16.8124,16.8624,16.8124,16.8541,71200.0
2010-11-16 13:00:00,20.23,20.23,20.19,20.19,112400.0,16.8541,16.8541,16.8208,16.8208,112400.0
2010-11-16 13:05:00,20.19,20.19,20.17,20.17,70800.0,16.8208,16.8208,16.8041,16.8041,70800.0
2010-11-16 13:10:00,20.17,20.18,20.14,20.14,138000.0,16.8041,16.8124,16.7791,16.7791,138000.0
2010-11-16 13:15:00,20.15,20.15,20.1,20.14,165200.0,16.7875,16.7875,16.7458,16.7791,165200.0
2010-11-16 13:20:00,20.14,20.14,20.11,20.12,195600.0,16.7791,16.7791,16.7541,16.7625,195600.0
2010-11-16 13:25:00,20.12,20.14,20.11,20.13,138400.0,16.7625,16.7791,16.7541,16.7708,138400.0
2010-11-16 13:30:00,20.13,20.14,20.11,20.12,145600.0,16.7708,16.7791,16.7541,16.7625,145600.0
2010-11-16 13:35:00,20.12,20.15,20.11,20.15,224000.0,16.7625,16.7875,16.7541,16.7875,224000.0
2010-11-16 13:40:00,20.15,20.15,20.11,20.13,106000.0,16.7875,16.7875,16.7541,16.7708,106000.0
2010-11-16 13:45:00,20.13,20.13,20.1,20.11,196800.0,16.7708,16.7708,16.7458,16.7541,196800.0
2010-11-16 13:50:00,20.11,20.16,20.11,20.15,92000.0,16.7541,16.7958,16.7541,16.7875,92000.0
2010-11-16 13:55:00,20.15,20.17,20.14,20.15,66000.0,16.7875,16.8041,16.7791,16.7875,66000.0
2010-11-16 14:00:00,20.15,20.16,20.11,20.13,162000.0,16.7875,16.7958,16.7541,16.7708,162000.0
2010-11-16 14:05:00,20.13,20.16,20.13,20.15,78800.0,16.7708,16.7958,16.7708,16.7875,78800.0
2010-11-16 14:10:00,20.15,20.18,20.15,20.16,94800.0,16.7875,16.8124,16.7875,16.7958,94800.0
2010-11-16 14:15:00,20.16,20.16,20.12,20.14,103200.0,16.7958,16.7958,16.7625,16.7791,103200.0
2010-11-16 14:20:00,20.14,20.18,20.14,20.16,216400.0,16.7791,16.8124,16.7791,16.7958,216400.0
2010-11-16 14:25:00,20.16,20.17,20.14,20.16,133200.0,16.7958,16.8041,16.7791,16.7958,133200.0
2010-11-16 14:30:00,20.16,20.17,20.14,20.15,180400.0,16.7958,16.8041,16.7791,16.7875,180400.0
2010-11-16 14:35:00,20.15,20.15,20.1,20.11,119200.0,16.7875,16.7875,16.7458,16.7541,119200.0
2010-11-16 14:40:00,20.11,20.14,20.09,20.1,138000.0,16.7541,16.7791,16.7375,16.7458,138000.0
2010-11-16 14:45:00,20.1,20.12,20.09,20.11,91600.0,16.7458,16.7625,16.7375,16.7541,91600.0
2010-11-16 14:50:00,20.12,20.13,20.1,20.12,94000.0,16.7625,16.7708,16.7458,16.7625,94000.0
2010-11-16 14:55:00,20.12,20.13,20.09,20.1,272400.0,16.7625,16.7708,16.7375,16.7458,272400.0
2010-11-16 15:00:00,20.1,20.11,20.09,20.11,186800.0,16.7458,16.7541,16.7375,16.7541,186800.0
2010-11-16 15:05:00,20.11,20.12,20.1,20.11,168400.0,16.7541,16.7625,16.7458,16.7541,168400.0
2010-11-16 15:10:00,20.11,20.11,20.09,20.09,154400.0,16.7541,16.7541,16.7375,16.7375,154400.0
2010-11-16 15:15:00,20.09,20.1,20.07,20.09,359600.0,16.7375,16.7458,16.7208,16.7375,359600.0
2010-11-16 15:20:00,20.09,20.11,20.08,20.11,202400.0,16.7375,16.7541,16.7291,16.7541,202400.0
2010-11-16 15:25:00,20.11,20.12,20.07,20.07,382000.0,16.7541,16.7625,16.7208,16.7208,382000.0
2010-11-16 15:30:00,20.07,20.11,20.07,20.11,331600.0,16.7208,16.7541,16.7208,16.7541,331600.0
2010-11-16 15:35:00,20.11,20.12,20.09,20.1,340400.0,16.7541,16.7625,16.7375,16.7458,340400.0
2010-11-16 15:40:00,20.1,20.1,20.08,20.09,524800.0,16.7458,16.7458,16.7291,16.7375,524800.0
2010-11-16 15:45:00,20.09,20.12,20.08,20.11,376400.0,16.7375,16.7625,16.7291,16.7541,376400.0
2010-11-16 15:50:00,20.11,20.16,20.09,20.16,439600.0,16.7541,16.7958,16.7375,16.7958,439600.0
2010-11-16 15:55:00,20.15,20.17,20.13,20.13,616000.0,16.7875,16.8041,16.7708,16.7708,616000.0
2010-11-17 09:30:00,20.2,20.2,20.15,20.15,132400.0,16.8291,16.8291,16.7875,16.7875,132400.0
2010-11-17 09:35:00,20.16,20.24,20.15,20.2,100400.0,16.7958,16.8624,16.7875,16.8291,100400.0
2010-11-17 09:40:00,20.2,20.21,20.16,20.18,114400.0,16.8291,16.8374,16.7958,16.8124,114400.0
2010-11-17 09:45:00,20.18,20.27,20.14,20.27,142800.0,16.8124,16.8874,16.7791,16.8874,142800.0
2010-11-17 09:50:00,20.25,20.3,20.22,20.3,95600.0,16.8708,16.9124,16.8458,16.9124,95600.0
2010-11-17 09:55:00,20.28,20.29,20.25,20.27,245600.0,16.8958,16.9041,16.8708,16.8874,245600.0
2010-11-17 10:00:00,20.27,20.33,20.27,20.32,146400.0,16.8874,16.9374,16.8874,16.9291,146400.0
2010-11-17 10:05:00,20.32,20.33,20.31,20.31,46800.0,16.9291,16.9374,16.9208,16.9208,46800.0
2010-11-17 10:10:00,20.32,20.35,20.31,20.35,89600.0,16.9291,16.9541,16.9208,16.9541,89600.0
2010-11-17 10:15:00,20.35,20.36,20.31,20.31,202400.0,16.9541,16.9624,16.9208,16.9208,202400.0
2010-11-17 10:20:00,20.3,20.38,20.3,20.38,118800.0,16.9124,16.9791,16.9124,16.9791,118800.0
2010-11-17 10:25:00,20.38,20.4,20.37,20.37,91600.0,16.9791,16.9957,16.9707,16.9707,91600.0
2010-11-17 10:30:00,20.38,20.39,20.36,20.37,156000.0,16.9791,16.9874,16.9624,16.9707,156000.0
2010-11-17 10:35:00,20.36,20.38,20.34,20.38,128400.0,16.9624,16.9791,16.9457,16.9791,128400.0
2010-11-17 10:40:00,20.38,20.39,20.36,20.36,218400.0,16.9791,16.9874,16.9624,16.9624,218400.0
2010-11-17 10:45:00,20.36,20.37,20.32,20.33,92400.0,16.9624,16.9707,16.9291,16.9374,92400.0
2010-11-17 10:50:00,20.33,20.34,20.29,20.31,752800.0,16.9374,16.9457,16.9041,16.9208,752800.0
2010-11-17 10:55:00,20.31,20.32,20.29,20.31,145600.0,16.9208,16.9291,16.9041,16.9208,145600.0
2010-11-17 11:00:00,20.32,20.34,20.31,20.32,89600.0,16.9291,16.9457,16.9208,16.9291,89600.0
2010-11-17 11:05:00,20.32,20.33,20.31,20.32,78400.0,16.9291,16.9374,16.9208,16.9291,78400.0
2010-11-17 11:10:00,20.33,20.36,20.33,20.36,105600.0,16.9374,16.9624,16.9374,16.9624,105600.0
2010-11-17 11:15:00,20.37,20.4,20.36,20.39,56800.0,16.9707,16.9957,16.9624,16.9874,56800.0
2010-11-17 11:20:00,20.39,20.4,20.36,20.38,95600.0,16.9874,16.9957,16.9624,16.9791,95600.0
2010-11-17 11:25:00,20.38,20.39,20.36,20.37,80800.0,16.9791,16.9874,16.9624,16.9707,80800.0
2010-11-17 11:30:00,20.36,20.38,20.36,20.36,76800.0,16.9624,16.9791,16.9624,16.9624,76800.0
2010-11-17 11:35:00,20.37,20.38,20.37,20.37,79200.0,16.9707,16.9791,16.9707,16.9707,79200.0
2010-11-17 11:40:00,20.38,20.4,20.37,20.38,122000.0,16.9791,16.9957,16.9707,16.9791,122000.0
2010-11-17 11:45:00,20.38,20.38,20.32,20.33,107600.0,16.9791,16.9791,16.9291,16.9374,107600.0
2010-11-17 11:50:00,20.33,20.37,20.33,20.36,108400.0,16.9374,16.9707,16.9374,16.9624,108400.0
2010-11-17 11:55:00,20.37,20.4,20.37,20.4,67600.0,16.9707,16.9957,16.9707,16.9957,67600.0
2010-11-17 12:00:00,20.4,20.4,20.38,20.4,50000.0,16.9957,16.9957,16.9791,16.9957,50000.0
2010-11-17 12:05:00,20.4,20.41,20.38,20.39,84400.0,16.9957,17.0041,16.9791,16.9874,84400.0
2010-11-17 12:10:00,20.38,20.39,20.38,20.38,110000.0,16.9791,16.9874,16.9791,16.9791,110000.0
2010-11-17 12:15:00,20.38,20.39,20.38,20.39,131200.0,16.9791,16.9874,16.9791,16.9874,131200.0
2010-11-17 12:20:00,20.39,20.41,20.39,20.41,100000.0,16.9874,17.0041,16.9874,17.0041,100000.0
2010-11-17 12:25:00,20.41,20.41,20.38,20.4,102000.0,17.0041,17.0041,16.9791,16.9957,102000.0
2010-11-17 12:30:00,20.4,20.4,20.38,20.39,102400.0,16.9957,16.9957,16.9791,16.9874,102400.0
2010-11-17 12:35:00,20.39,20.41,20.39,20.39,74400.0,16.9874,17.0041,16.9874,16.9874,74400.0
2010-11-17 12:40:00,20.39,20.41,20.39,20.41,75200.0,16.9874,17.0041,16.9874,17.0041,75200.0
2010-11-17 12:45:00,20.41,20.43,20.39,20.42,65600.0,17.0041,17.0207,16.9874,17.0124,65600.0
2010-11-17 12:50:00,20.42,20.43,20.41,20.41,58000.0,17.0124,17.0207,17.0041,17.0041,58000.0
2010-11-17 12:55:00,20.41,20.42,20.4,20.4,40800.0,17.0041,17.0124,16.9957,16.9957,40800.0
2010-11-17 13:00:00,20.39,20.41,20.39,20.41,70400.0,16.9874,17.0041,16.9874,17.0041,70400.0
2010-11-17 13:05:00,20.41,20.42,20.4,20.41,50000.0,17.0041,17.0124,16.9957,17.0041,50000.0
2010-11-17 13:10:00,20.42,20.43,20.41,20.42,64000.0,17.0124,17.0207,17.0041,17.0124,64000.0
2010-11-17 13:15:00,20.42,20.45,20.41,20.45,141600.0,17.0124,17.0374,17.0041,17.0374,141600.0
2010-11-17 13:20:00,20.44,20.47,20.44,20.46,99600.0,17.0291,17.0541,17.0291,17.0457,99600.0
2010-11-17 13:25:00,20.46,20.47,20.46,20.46,54800.0,17.0457,17.0541,17.0457,17.0457,54800.0
2010-11-17 13:30:00,20.46,20.47,20.45,20.47,80400.0,17.0457,17.0541,17.0374,17.0541,80400.0
2010-11-17 13:35:00,20.47,20.48,20.45,20.46,68400.0,17.0541,17.0624,17.0374,17.0457,68400.0
2010-11-17 13:40:00,20.46,20.46,20.42,20.43,92400.0,17.0457,17.0457,17.0124,17.0207,92400.0
2010-11-17 13:45:00,20.43,20.45,20.43,20.45,73600.0,17.0207,17.0374,17.0207,17.0374,73600.0
2010-11-17 13:50:00,20.45,20.45,20.43,20.44,74800.0,17.0374,17.0374,17.0207,17.0291,74800.0
2010-11-17 13:55:00,20.44,20.45,20.44,20.45,58000.0,17.0291,17.0374,17.0291,17.0374,58000.0
2010-11-17 14:00:00,20.45,20.47,20.45,20.47,46400.0,17.0374,17.0541,17.0374,17.0541,46400.0
2010-11-17 14:05:00,20.47,20.48,20.44,20.44,83200.0,17.0541,17.0624,17.0291,17.0291,83200.0
2010-11-17 14:10:00,20.45,20.45,20.43,20.43,42000.0,17.0374,17.0374,17.0207,17.0207,42000.0
2010-11-17 14:15:00,20.43,20.45,20.43,20.44,80400.0,17.0207,17.0374,17.0207,17.0291,80400.0
2010-11-17 14:20:00,20.44,20.44,20.41,20.41,117200.0,17.0291,17.0291,17.0041,17.0041,117200.0
2010-11-17 14:25:00,20.41,20.42,20.41,20.41,101600.0,17.0041,17.0124,17.0041,17.0041,101600.0
2010-11-17 14:30:00,20.41,20.42,20.4,20.41,81200.0,17.0041,17.0124,16.9957,17.0041,81200.0
2010-11-17 14:35:00,20.41,20.44,20.41,20.43,71600.0,17.0041,17.0291,17.0041,17.0207,71600.0
2010-11-17 14:40:00,20.43,20.44,20.42,20.43,59200.0,17.0207,17.0291,17.0124,17.0207,59200.0
2010-11-17 14:45:00,20.42,20.43,20.42,20.43,69200.0,17.0124,17.0207,17.0124,17.0207,69200.0
2010-11-17 14:50:00,20.43,20.43,20.41,20.42,105200.0,17.0207,17.0207,17.0041,17.0124,105200.0
2010-11-17 14:55:00,20.42,20.44,20.42,20.43,110800.0,17.0124,17.0291,17.0124,17.0207,110800.0
2010-11-17 15:00:00,20.43,20.44,20.43,20.43,104400.0,17.0207,17.0291,17.0207,17.0207,104400.0
2010-11-17 15:05:00,20.42,20.43,20.37,20.38,202000.0,17.0124,17.0207,16.9707,16.9791,202000.0
2010-11-17 15:10:00,20.38,20.4,20.37,20.38,123200.0,16.9791,16.9957,16.9707,16.9791,123200.0
2010-11-17 15:15:00,20.38,20.41,20.37,20.41,156400.0,16.9791,17.0041,16.9707,17.0041,156400.0
2010-11-17 15:20:00,20.41,20.41,20.37,20.38,192800.0,17.0041,17.0041,16.9707,16.9791,192800.0
2010-11-17 15:25:00,20.37,20.37,20.34,20.34,236000.0,16.9707,16.9707,16.9457,16.9457,236000.0
2010-11-17 15:30:00,20.34,20.38,20.34,20.37,150800.0,16.9457,16.9791,16.9457,16.9707,150800.0
2010-11-17 15:35:00,20.37,20.39,20.37,20.38,293200.0,16.9707,16.9874,16.9707,16.9791,293200.0
2010-11-17 15:40:00,20.38,20.38,20.36,20.36,222800.0,16.9791,16.9791,16.9624,16.9624,222800.0
2010-11-17 15:45:00,20.35,20.38,20.35,20.37,451600.0,16.9541,16.9791,16.9541,16.9707,451600.0
2010-11-17 15:50:00,20.37,20.38,20.35,20.36,322400.0,16.9707,16.9791,16.9541,16.9624,322400.0
2010-11-17 15:55:00,20.36,20.36,20.35,20.35,420400.0,16.9624,16.9624,16.9541,16.9541,420400.0
2010-11-18 09:30:00,20.54,20.63,20.54,20.61,244000.0,17.1124,17.1874,17.1124,17.1707,244000.0
2010-11-18 09:35:00,20.61,20.61,20.58,20.61,368400.0,17.1707,17.1707,17.1457,17.1707,368400.0
2010-11-18 09:40:00,20.61,20.61,20.58,20.6,85200.0,17.1707,17.1707,17.1457,17.1624,85200.0
2010-11-18 09:45:00,20.6,20.61,20.59,20.61,212800.0,17.1624,17.1707,17.154,17.1707,212800.0
2010-11-18 09:50:00,20.61,20.68,20.61,20.66,220000.0,17.1707,17.229,17.1707,17.2123,220000.0
2010-11-18 09:55:00,20.65,20.7,20.65,20.68,84000.0,17.204,17.2457,17.204,17.229,84000.0
2010-11-18 10:00:00,20.68,20.71,20.66,20.66,304800.0,17.229,17.254,17.2123,17.2123,304800.0
2010-11-18 10:05:00,20.66,20.69,20.66,20.68,104400.0,17.2123,17.2373,17.2123,17.229,104400.0
2010-11-18 10:10:00,20.68,20.72,20.67,20.71,100400.0,17.229,17.2623,17.2207,17.254,100400.0
2010-11-18 10:15:00,20.7,20.71,20.68,20.69,186000.0,17.2457,17.254,17.229,17.2373,186000.0
2010-11-18 10:20:00,20.69,20.69,20.67,20.68,63200.0,17.2373,17.2373,17.2207,17.229,63200.0
2010-11-18 10:25:00,20.68,20.7,20.66,20.68,114400.0,17.229,17.2457,17.2123,17.229,114400.0
2010-11-18 10:30:00,20.68,20.69,20.67,20.67,49600.0,17.229,17.2373,17.2207,17.2207,49600.0
2010-11-18 10:35:00,20.67,20.69,20.67,20.68,67200.0,17.2207,17.2373,17.2207,17.229,67200.0
2010-11-18 10:40:00,20.68,20.68,20.67,20.68,63600.0,17.229,17.229,17.2207,17.229,63600.0
2010-11-18 10:45:00,20.67,20.68,20.67,20.68,61200.0,17.2207,17.229,17.2207,17.229,61200.0
2010-11-18 10:50:00,20.68,20.68,20.65,20.65,68800.0,17.229,17.229,17.204,17.204,68800.0
2010-11-18 10:55:00,20.65,20.66,20.63,20.64,78800.0,17.204,17.2123,17.1874,17.1957,78800.0
2010-11-18 11:00:00,20.65,20.68,20.65,20.68,82800.0,17.204,17.229,17.204,17.229,82800.0
2010-11-18 11:05:00,20.67,20.68,20.66,20.67,69200.0,17.2207,17.229,17.2123,17.2207,69200.0
2010-11-18 11:10:00,20.67,20.67,20.64,20.66,145600.0,17.2207,17.2207,17.1957,17.2123,145600.0
2010-11-18 11:15:00,20.66,20.66,20.62,20.63,131200.0,17.2123,17.2123,17.179,17.1874,131200.0
2010-11-18 11:20:00,20.64,20.66,20.64,20.65,39600.0,17.1957,17.2123,17.1957,17.204,39600.0
2010-11-18 11:25:00,20.65,20.65,20.64,20.65,40400.0,17.204,17.204,17.1957,17.204,40400.0
2010-11-18 11:30:00,20.65,20.68,20.65,20.67,66000.0,17.204,17.229,17.204,17.2207,66000.0
2010-11-18 11:35:00,20.67,20.68,20.66,20.66,72800.0,17.2207,17.229,17.2123,17.2123,72800.0
2010-11-18 11:40:00,20.66,20.66,20.65,20.66,33600.0,17.2123,17.2123,17.204,17.2123,33600.0
2010-11-18 11:45:00,20.66,20.66,20.62,20.62,48400.0,17.2123,17.2123,17.179,17.179,48400.0
2010-11-18 11:50:00,20.62,20.65,20.62,20.65,50400.0,17.179,17.204,17.179,17.204,50400.0
2010-11-18 11:55:00,20.65,20.65,20.64,20.65,36000.0,17.204,17.204,17.1957,17.204,36000.0
2010-11-18 12:00:00,20.65,20.67,20.65,20.66,67200.0,17.204,17.2207,17.204,17.2123,67200.0
2010-11-18 12:05:00,20.66,20.68,20.66,20.67,50800.0,17.2123,17.229,17.2123,17.2207,50800.0
2010-11-18 12:10:00,20.67,20.67,20.65,20.65,50000.0,17.2207,17.2207,17.204,17.204,50000.0
2010-11-18 12:15:00,20.65,20.67,20.65,20.67,35600.0,17.204,17.2207,17.204,17.2207,35600.0
2010-11-18 12:20:00,20.67,20.68,20.65,20.67,130400.0,17.2207,17.229,17.204,17.2207,130400.0
2010-11-18 12:25:00,20.67,20.68,20.66,20.68,151600.0,17.2207,17.229,17.2123,17.229,151600.0
2010-11-18 12:30:00,20.68,20.7,20.68,20.7,105200.0,17.229,17.2457,17.229,17.2457,105200.0
2010-11-18 12:35:00,20.7,20.72,20.7,20.71,41200.0,17.2457,17.2623,17.2457,17.254,41200.0
2010-11-18 12:40:00,20.72,20.72,20.7,20.71,48400.0,17.2623,17.2623,17.2457,17.254,48400.0
2010-11-18 12:45:00,20.71,20.72,20.71,20.71,52000.0,17.254,17.2623,17.254,17.254,52000.0
2010-11-18 12:50:00,20.71,20.72,20.71,20.72,84000.0,17.254,17.2623,17.254,17.2623,84000.0
2010-11-18 12:55:00,20.71,20.74,20.71,20.73,54000.0,17.254,17.279,17.254,17.2707,54000.0
2010-11-18 13:00:00,20.73,20.73,20.72,20.72,25200.0,17.2707,17.2707,17.2623,17.2623,25200.0
2010-11-18 13:05:00,20.72,20.73,20.71,20.71,30800.0,17.2623,17.2707,17.254,17.254,30800.0
2010-11-18 13:10:00,20.7,20.72,20.7,20.72,36000.0,17.2457,17.2623,17.2457,17.2623,36000.0
2010-11-18 13:15:00,20.72,20.72,20.69,20.7,78400.0,17.2623,17.2623,17.2373,17.2457,78400.0
2010-11-18 13:20:00,20.7,20.7,20.7,20.7,33200.0,17.2457,17.2457,17.2457,17.2457,33200.0
2010-11-18 13:25:00,20.7,20.72,20.7,20.72,50800.0,17.2457,17.2623,17.2457,17.2623,50800.0
2010-11-18 13:30:00,20.72,20.73,20.7,20.7,56000.0,17.2623,17.2707,17.2457,17.2457,56000.0
2010-11-18 13:35:00,20.7,20.71,20.7,20.71,71600.0,17.2457,17.254,17.2457,17.254,71600.0
2010-11-18 13:40:00,20.72,20.72,20.69,20.7,36400.0,17.2623,17.2623,17.2373,17.2457,36400.0
2010-11-18 13:45:00,20.7,20.7,20.69,20.69,14800.0,17.2457,17.2457,17.2373,17.2373,14800.0
2010-11-18 13:50:00,20.69,20.7,20.68,20.68,42800.0,17.2373,17.2457,17.229,17.229,42800.0
2010-11-18 13:55:00,20.68,20.69,20.67,20.67,39600.0,17.229,17.2373,17.2207,17.2207,39600.0
2010-11-18 14:00:00,20.67,20.69,20.67,20.68,75200.0,17.2207,17.2373,17.2207,17.229,75200.0
2010-11-18 14:05:00,20.68,20.68,20.67,20.67,55200.0,17.229,17.229,17.2207,17.2207,55200.0
2010-11-18 14:10:00,20.67,20.67,20.65,20.65,48000.0,17.2207,17.2207,17.204,17.204,48000.0
2010-11-18 14:15:00,20.66,20.67,20.65,20.66,44000.0,17.2123,17.2207,17.204,17.2123,44000.0
2010-11-18 14:20:00,20.66,20.66,20.64,20.66,64000.0,17.2123,17.2123,17.1957,17.2123,64000.0
2010-11-18 14:25:00,20.66,20.66,20.63,20.65,56800.0,17.2123,17.2123,17.1874,17.204,56800.0
2010-11-18 14:30:00,20.65,20.66,20.64,20.65,60000.0,17.204,17.2123,17.1957,17.204,60000.0
2010-11-18 14:35:00,20.65,20.66,20.65,20.65,88000.0,17.204,17.2123,17.204,17.204,88000.0
2010-11-18 14:40:00,20.65,20.65,20.63,20.65,104400.0,17.204,17.204,17.1874,17.204,104400.0
2010-11-18 14:45:00,20.65,20.67,20.65,20.66,136000.0,17.204,17.2207,17.204,17.2123,136000.0
2010-11-18 14:50:00,20.66,20.67,20.66,20.66,85200.0,17.2123,17.2207,17.2123,17.2123,85200.0
2010-11-18 14:55:00,20.66,20.66,20.65,20.66,61200.0,17.2123,17.2123,17.204,17.2123,61200.0
2010-11-18 15:00:00,20.66,20.66,20.65,20.66,82800.0,17.2123,17.2123,17.204,17.2123,82800.0
2010-11-18 15:05:00,20.66,20.67,20.66,20.67,76000.0,17.2123,17.2207,17.2123,17.2207,76000.0
2010-11-18 15:10:00,20.66,20.67,20.63,20.65,98000.0,17.2123,17.2207,17.1874,17.204,98000.0
2010-11-18 15:15:00,20.65,20.66,20.65,20.65,71200.0,17.204,17.2123,17.204,17.204,71200.0
2010-11-18 15:20:00,20.65,20.65,20.64,20.65,110400.0,17.204,17.204,17.1957,17.204,110400.0
2010-11-18 15:25:00,20.65,20.66,20.64,20.66,144800.0,17.204,17.2123,17.1957,17.2123,144800.0
2010-11-18 15:30:00,20.66,20.66,20.65,20.65,149600.0,17.2123,17.2123,17.204,17.204,149600.0
2010-11-18 15:35:00,20.65,20.65,20.63,20.64,217600.0,17.204,17.204,17.1874,17.1957,217600.0
2010-11-18 15:40:00,20.64,20.64,20.61,20.63,122800.0,17.1957,17.1957,17.1707,17.1874,122800.0
2010-11-18 15:45:00,20.63,20.63,20.6,20.61,272400.0,17.1874,17.1874,17.1624,17.1707,272400.0
2010-11-18 15:50:00,20.61,20.61,20.59,20.59,233200.0,17.1707,17.1707,17.154,17.154,233200.0
2010-11-18 15:55:00,20.59,20.61,20.59,20.6,545600.0,17.154,17.1707,17.154,17.1624,545600.0
2010-11-19 09:30:00,20.72,20.99,20.72,20.96,1583600.0,17.2623,17.4873,17.2623,17.4623,1583600.0
2010-11-19 09:35:00,20.96,21.05,20.96,21.0,341600.0,17.4623,17.5373,17.4623,17.4956,341600.0
2010-11-19 09:40:00,21.01,21.04,20.99,21.03,208000.0,17.5039,17.5289,17.4873,17.5206,208000.0
2010-11-19 09:45:00,21.03,21.09,21.0,21.09,354800.0,17.5206,17.5706,17.4956,17.5706,354800.0
2010-11-19 09:50:00,21.08,21.09,21.0,21.03,297600.0,17.5623,17.5706,17.4956,17.5206,297600.0
2010-11-19 09:55:00,21.03,21.05,21.01,21.05,216400.0,17.5206,17.5373,17.5039,17.5373,216400.0
2010-11-19 10:00:00,21.05,21.05,21.01,21.04,145600.0,17.5373,17.5373,17.5039,17.5289,145600.0
2010-11-19 10:05:00,21.05,21.05,20.93,20.97,195200.0,17.5373,17.5373,17.4373,17.4706,195200.0
2010-11-19 10:10:00,20.97,21.05,20.97,21.04,215600.0,17.4706,17.5373,17.4706,17.5289,215600.0
2010-11-19 10:15:00,21.04,21.1,21.04,21.09,342800.0,17.5289,17.5789,17.5289,17.5706,342800.0
2010-11-19 10:20:00,21.09,21.1,21.06,21.08,261600.0,17.5706,17.5789,17.5456,17.5623,261600.0
2010-11-19 10:25:00,21.08,21.1,21.07,21.09,108400.0,17.5623,17.5789,17.5539,17.5706,108400.0
2010-11-19 10:30:00,21.1,21.14,21.1,21.14,345200.0,17.5789,17.6122,17.5789,17.6122,345200.0
2010-11-19 10:35:00,21.14,21.17,21.14,21.15,301200.0,17.6122,17.6372,17.6122,17.6206,301200.0
2010-11-19 10:40:00,21.16,21.19,21.15,21.18,188400.0,17.6289,17.6539,17.6206,17.6456,188400.0
2010-11-19 10:45:00,21.18,21.21,21.17,21.21,244000.0,17.6456,17.6706,17.6372,17.6706,244000.0
2010-11-19 10:50:00,21.21,21.22,21.17,21.19,122400.0,17.6706,17.6789,17.6372,17.6539,122400.0
2010-11-19 10:55:00,21.19,21.24,21.19,21.24,213200.0,17.6539,17.6956,17.6539,17.6956,213200.0
2010-11-19 11:00:00,21.24,21.26,21.21,21.23,594800.0,17.6956,17.7122,17.6706,17.6872,594800.0
2010-11-19 11:05:00,21.23,21.32,21.23,21.32,468800.0,17.6872,17.7622,17.6872,17.7622,468800.0
2010-11-19 11:10:00,21.31,21.34,21.31,21.32,641600.0,17.7539,17.7789,17.7539,17.7622,641600.0
2010-11-19 11:15:00,21.32,21.35,21.32,21.33,178800.0,17.7622,17.7872,17.7622,17.7705,178800.0
2010-11-19 11:20:00,21.33,21.33,21.3,21.31,138000.0,17.7705,17.7705,17.7455,17.7539,138000.0
2010-11-19 11:25:00,21.31,21.33,21.29,21.31,166800.0,17.7539,17.7705,17.7372,17.7539,166800.0
2010-11-19 11:30:00,21.31,21.36,21.31,21.36,240800.0,17.7539,17.7955,17.7539,17.7955,240800.0
2010-11-19 11:35:00,21.36,21.44,21.35,21.4,769600.0,17.7955,17.8622,17.7872,17.8289,769600.0
2010-11-19 11:40:00,21.4,21.4,21.36,21.39,138800.0,17.8289,17.8289,17.7955,17.8205,138800.0
2010-11-19 11:45:00,21.39,21.39,21.37,21.38,129600.0,17.8205,17.8205,17.8039,17.8122,129600.0
2010-11-19 11:50:00,21.38,21.41,21.38,21.41,162800.0,17.8122,17.8372,17.8122,17.8372,162800.0
2010-11-19 11:55:00,21.41,21.42,21.36,21.41,155600.0,17.8372,17.8455,17.7955,17.8372,155600.0
2010-11-19 12:00:00,21.4,21.43,21.39,21.42,106400.0,17.8289,17.8538,17.8205,17.8455,106400.0
2010-11-19 12:05:00,21.42,21.43,21.41,21.42,180000.0,17.8455,17.8538,17.8372,17.8455,180000.0
2010-11-19 12:10:00,21.42,21.48,21.42,21.43,290400.0,17.8455,17.8955,17.8455,17.8538,290400.0
2010-11-19 12:15:00,21.44,21.5,21.43,21.48,466400.0,17.8622,17.9122,17.8538,17.8955,466400.0
2010-11-19 12:20:00,21.48,21.5,21.47,21.48,224000.0,17.8955,17.9122,17.8872,17.8955,224000.0
2010-11-19 12:25:00,21.48,21.48,21.47,21.47,108000.0,17.8955,17.8955,17.8872,17.8872,108000.0
2010-11-19 12:30:00,21.47,21.48,21.43,21.43,167600.0,17.8872,17.8955,17.8538,17.8538,167600.0
2010-11-19 12:35:00,21.43,21.46,21.43,21.46,132000.0,17.8538,17.8788,17.8538,17.8788,132000.0
2010-11-19 12:40:00,21.46,21.47,21.44,21.44,68000.0,17.8788,17.8872,17.8622,17.8622,68000.0
2010-11-19 12:45:00,21.44,21.49,21.44,21.48,159200.0,17.8622,17.9038,17.8622,17.8955,159200.0
2010-11-19 12:50:00,21.48,21.49,21.48,21.48,92000.0,17.8955,17.9038,17.8955,17.8955,92000.0
2010-11-19 12:55:00,21.48,21.49,21.48,21.49,156000.0,17.8955,17.9038,17.8955,17.9038,156000.0
2010-11-19 13:00:00,21.48,21.49,21.47,21.47,182800.0,17.8955,17.9038,17.8872,17.8872,182800.0
2010-11-19 13:05:00,21.47,21.47,21.46,21.47,96400.0,17.8872,17.8872,17.8788,17.8872,96400.0
2010-11-19 13:10:00,21.47,21.48,21.47,21.47,134800.0,17.8872,17.8955,17.8872,17.8872,134800.0
2010-11-19 13:15:00,21.47,21.49,21.47,21.48,117200.0,17.8872,17.9038,17.8872,17.8955,117200.0
2010-11-19 13:20:00,21.47,21.48,21.45,21.45,113200.0,17.8872,17.8955,17.8705,17.8705,113200.0
2010-11-19 13:25:00,21.44,21.46,21.42,21.42,90400.0,17.8622,17.8788,17.8455,17.8455,90400.0
2010-11-19 13:30:00,21.43,21.46,21.43,21.43,128000.0,17.8538,17.8788,17.8538,17.8538,128000.0
2010-11-19 13:35:00,21.44,21.47,21.43,21.46,115600.0,17.8622,17.8872,17.8538,17.8788,115600.0
2010-11-19 13:40:00,21.46,21.46,21.43,21.45,74400.0,17.8788,17.8788,17.8538,17.8705,74400.0
2010-11-19 13:45:00,21.45,21.49,21.45,21.48,108400.0,17.8705,17.9038,17.8705,17.8955,108400.0
2010-11-19 13:50:00,21.48,21.49,21.48,21.49,107600.0,17.8955,17.9038,17.8955,17.9038,107600.0
2010-11-19 13:55:00,21.49,21.5,21.49,21.5,169600.0,17.9038,17.9122,17.9038,17.9122,169600.0
2010-11-19 14:00:00,21.5,21.55,21.5,21.54,462800.0,17.9122,17.9538,17.9122,17.9455,462800.0
2010-11-19 14:05:00,21.54,21.58,21.53,21.53,213200.0,17.9455,17.9788,17.9372,17.9372,213200.0
2010-11-19 14:10:00,21.53,21.57,21.53,21.56,135200.0,17.9372,17.9705,17.9372,17.9622,135200.0
2010-11-19 14:15:00,21.56,21.57,21.55,21.55,87600.0,17.9622,17.9705,17.9538,17.9538,87600.0
2010-11-19 14:20:00,21.55,21.57,21.54,21.56,115200.0,17.9538,17.9705,17.9455,17.9622,115200.0
2010-11-19 14:25:00,21.56,21.56,21.54,21.54,103600.0,17.9622,17.9622,17.9455,17.9455,103600.0
2010-11-19 14:30:00,21.54,21.54,21.52,21.52,74800.0,17.9455,17.9455,17.9288,17.9288,74800.0
2010-11-19 14:35:00,21.52,21.53,21.5,21.5,110400.0,17.9288,17.9372,17.9122,17.9122,110400.0
2010-11-19 14:40:00,21.5,21.5,21.49,21.5,144000.0,17.9122,17.9122,17.9038,17.9122,144000.0
2010-11-19 14:45:00,21.5,21.53,21.5,21.52,115600.0,17.9122,17.9372,17.9122,17.9288,115600.0
2010-11-19 14:50:00,21.52,21.52,21.5,21.5,64400.0,17.9288,17.9288,17.9122,17.9122,64400.0
2010-11-19 14:55:00,21.5,21.53,21.5,21.51,93200.0,17.9122,17.9372,17.9122,17.9205,93200.0
2010-11-19 15:00:00,21.51,21.52,21.5,21.51,96000.0,17.9205,17.9288,17.9122,17.9205,96000.0
2010-11-19 15:05:00,21.5,21.51,21.47,21.48,128800.0,17.9122,17.9205,17.8872,17.8955,128800.0
2010-11-19 15:10:00,21.48,21.48,21.45,21.45,190400.0,17.8955,17.8955,17.8705,17.8705,190400.0
2010-11-19 15:15:00,21.45,21.46,21.45,21.46,140400.0,17.8705,17.8788,17.8705,17.8788,140400.0
2010-11-19 15:20:00,21.46,21.49,21.46,21.49,208400.0,17.8788,17.9038,17.8788,17.9038,208400.0
2010-11-19 15:25:00,21.49,21.49,21.47,21.49,137600.0,17.9038,17.9038,17.8872,17.9038,137600.0
2010-11-19 15:30:00,21.49,21.49,21.43,21.44,254000.0,17.9038,17.9038,17.8538,17.8622,254000.0
2010-11-19 15:35:00,21.44,21.44,21.42,21.42,232800.0,17.8622,17.8622,17.8455,17.8455,232800.0
2010-11-19 15:40:00,21.42,21.43,21.4,21.41,332000.0,17.8455,17.8538,17.8289,17.8372,332000.0
2010-11-19 15:45:00,21.41,21.44,21.41,21.44,441200.0,17.8372,17.8622,17.8372,17.8622,441200.0
2010-11-19 15:50:00,21.43,21.44,21.42,21.44,374000.0,17.8538,17.8622,17.8455,17.8622,374000.0
2010-11-19 15:55:00,21.43,21.45,21.41,21.43,934400.0,17.8538,17.8705,17.8372,17.8538,934400.0
2010-11-22 09:30:00,21.27,21.43,21.27,21.41,270000.0,17.7205,17.8538,17.7205,17.8372,270000.0
2010-11-22 09:35:00,21.41,21.41,21.34,21.37,93200.0,17.8372,17.8372,17.7789,17.8039,93200.0
2010-11-22 09:40:00,21.38,21.42,21.35,21.38,93600.0,17.8122,17.8455,17.7872,17.8122,93600.0
2010-11-22 09:45:00,21.37,21.4,21.36,21.38,52400.0,17.8039,17.8289,17.7955,17.8122,52400.0
2010-11-22 09:50:00,21.39,21.42,21.38,21.41,105600.0,17.8205,17.8455,17.8122,17.8372,105600.0
2010-11-22 09:55:00,21.41,21.44,21.41,21.43,112800.0,17.8372,17.8622,17.8372,17.8538,112800.0
2010-11-22 10:00:00,21.43,21.45,21.42,21.45,84000.0,17.8538,17.8705,17.8455,17.8705,84000.0
2010-11-22 10:05:00,21.45,21.45,21.44,21.44,118400.0,17.8705,17.8705,17.8622,17.8622,118400.0
2010-11-22 10:10:00,21.44,21.44,21.42,21.43,128800.0,17.8622,17.8622,17.8455,17.8538,128800.0
2010-11-22 10:15:00,21.43,21.45,21.42,21.42,67200.0,17.8538,17.8705,17.8455,17.8455,67200.0
2010-11-22 10:20:00,21.42,21.44,21.41,21.44,99200.0,17.8455,17.8622,17.8372,17.8622,99200.0
2010-11-22 10:25:00,21.44,21.47,21.4,21.41,155600.0,17.8622,17.8872,17.8289,17.8372,155600.0
2010-11-22 10:30:00,21.41,21.41,21.36,21.37,134400.0,17.8372,17.8372,17.7955,17.8039,134400.0
2010-11-22 10:35:00,21.38,21.42,21.38,21.42,86800.0,17.8122,17.8455,17.8122,17.8455,86800.0
2010-11-22 10:40:00,21.42,21.42,21.39,21.41,81600.0,17.8455,17.8455,17.8205,17.8372,81600.0
2010-11-22 10:45:00,21.41,21.42,21.39,21.41,100800.0,17.8372,17.8455,17.8205,17.8372,100800.0
2010-11-22 10:50:00,21.41,21.43,21.41,21.42,62400.0,17.8372,17.8538,17.8372,17.8455,62400.0
2010-11-22 10:55:00,21.42,21.43,21.39,21.39,72000.0,17.8455,17.8538,17.8205,17.8205,72000.0
2010-11-22 11:00:00,21.39,21.39,21.34,21.34,119600.0,17.8205,17.8205,17.7789,17.7789,119600.0
2010-11-22 11:05:00,21.34,21.39,21.34,21.38,44800.0,17.7789,17.8205,17.7789,17.8122,44800.0
2010-11-22 11:10:00,21.38,21.42,21.37,21.41,38800.0,17.8122,17.8455,17.8039,17.8372,38800.0
2010-11-22 11:15:00,21.41,21.44,21.4,21.43,81200.0,17.8372,17.8622,17.8289,17.8538,81200.0
2010-11-22 11:20:00,21.42,21.45,21.42,21.45,44800.0,17.8455,17.8705,17.8455,17.8705,44800.0
2010-11-22 11:25:00,21.45,21.48,21.45,21.48,61200.0,17.8705,17.8955,17.8705,17.8955,61200.0
2010-11-22 11:30:00,21.48,21.49,21.46,21.48,90400.0,17.8955,17.9038,17.8788,17.8955,90400.0
2010-11-22 11:35:00,21.47,21.49,21.46,21.49,62400.0,17.8872,17.9038,17.8788,17.9038,62400.0
2010-11-22 11:40:00,21.49,21.5,21.47,21.48,57200.0,17.9038,17.9122,17.8872,17.8955,57200.0
2010-11-22 11:45:00,21.48,21.48,21.45,21.46,103200.0,17.8955,17.8955,17.8705,17.8788,103200.0
2010-11-22 11:50:00,21.46,21.47,21.43,21.44,64800.0,17.8788,17.8872,17.8538,17.8622,64800.0
2010-11-22 11:55:00,21.44,21.45,21.43,21.44,46000.0,17.8622,17.8705,17.8538,17.8622,46000.0
2010-11-22 12:00:00,21.45,21.45,21.42,21.43,82400.0,17.8705,17.8705,17.8455,17.8538,82400.0
2010-11-22 12:05:00,21.43,21.45,21.43,21.44,21200.0,17.8538,17.8705,17.8538,17.8622,21200.0
2010-11-22 12:10:00,21.44,21.46,21.43,21.46,26800.0,17.8622,17.8788,17.8538,17.8788,26800.0
2010-11-22 12:15:00,21.46,21.46,21.44,21.45,41600.0,17.8788,17.8788,17.8622,17.8705,41600.0
2010-11-22 12:20:00,21.45,21.45,21.42,21.43,59600.0,17.8705,17.8705,17.8455,17.8538,59600.0
2010-11-22 12:25:00,21.43,21.43,21.39,21.39,112000.0,17.8538,17.8538,17.8205,17.8205,112000.0
2010-11-22 12:30:00,21.39,21.39,21.35,21.36,140800.0,17.8205,17.8205,17.7872,17.7955,140800.0
2010-11-22 12:35:00,21.36,21.38,21.36,21.36,76000.0,17.7955,17.8122,17.7955,17.7955,76000.0
2010-11-22 12:40:00,21.36,21.37,21.34,21.35,44800.0,17.7955,17.8039,17.7789,17.7872,44800.0
2010-11-22 12:45:00,21.35,21.36,21.32,21.35,50400.0,17.7872,17.7955,17.7622,17.7872,50400.0
2010-11-22 12:50:00,21.36,21.37,21.34,21.36,40400.0,17.7955,17.8039,17.7789,17.7955,40400.0
2010-11-22 12:55:00,21.36,21.36,21.35,21.36,18000.0,17.7955,17.7955,17.7872,17.7955,18000.0
2010-11-22 13:00:00,21.36,21.36,21.35,21.36,42800.0,17.7955,17.7955,17.7872,17.7955,42800.0
2010-11-22 13:05:00,21.36,21.37,21.35,21.36,32000.0,17.7955,17.8039,17.7872,17.7955,32000.0
2010-11-22 13:10:00,21.36,21.4,21.36,21.38,62400.0,17.7955,17.8289,17.7955,17.8122,62400.0
2010-11-22 13:15:00,21.39,21.4,21.38,21.4,29200.0,17.8205,17.8289,17.8122,17.8289,29200.0
2010-11-22 13:20:00,21.4,21.4,21.36,21.36,45600.0,17.8289,17.8289,17.7955,17.7955,45600.0
2010-11-22 13:25:00,21.37,21.4,21.37,21.4,79600.0,17.8039,17.8289,17.8039,17.8289,79600.0
2010-11-22 13:30:00,21.4,21.41,21.39,21.41,46800.0,17.8289,17.8372,17.8205,17.8372,46800.0
2010-11-22 13:35:00,21.41,21.42,21.39,21.39,43200.0,17.8372,17.8455,17.8205,17.8205,43200.0
2010-11-22 13:40:00,21.39,21.41,21.39,21.41,27600.0,17.8205,17.8372,17.8205,17.8372,27600.0
2010-11-22 13:45:00,21.41,21.41,21.4,21.4,35600.0,17.8372,17.8372,17.8289,17.8289,35600.0
2010-11-22 13:50:00,21.4,21.43,21.4,21.42,52400.0,17.8289,17.8538,17.8289,17.8455,52400.0
2010-11-22 13:55:00,21.43,21.43,21.4,21.4,44000.0,17.8538,17.8538,17.8289,17.8289,44000.0
2010-11-22 14:00:00,21.4,21.41,21.39,21.41,116800.0,17.8289,17.8372,17.8205,17.8372,116800.0
2010-11-22 14:05:00,21.4,21.4,21.37,21.39,46800.0,17.8289,17.8289,17.8039,17.8205,46800.0
2010-11-22 14:10:00,21.39,21.43,21.39,21.43,48400.0,17.8205,17.8538,17.8205,17.8538,48400.0
2010-11-22 14:15:00,21.43,21.46,21.43,21.45,52800.0,17.8538,17.8788,17.8538,17.8705,52800.0
2010-11-22 14:20:00,21.44,21.46,21.43,21.46,44000.0,17.8622,17.8788,17.8538,17.8788,44000.0
2010-11-22 14:25:00,21.46,21.46,21.43,21.43,39600.0,17.8788,17.8788,17.8538,17.8538,39600.0
2010-11-22 14:30:00,21.43,21.45,21.43,21.43,46000.0,17.8538,17.8705,17.8538,17.8538,46000.0
2010-11-22 14:35:00,21.43,21.46,21.42,21.45,28800.0,17.8538,17.8788,17.8455,17.8705,28800.0
2010-11-22 14:40:00,21.46,21.46,21.43,21.45,54000.0,17.8788,17.8788,17.8538,17.8705,54000.0
2010-11-22 14:45:00,21.45,21.5,21.45,21.49,89200.0,17.8705,17.9122,17.8705,17.9038,89200.0
2010-11-22 14:50:00,21.49,21.49,21.47,21.47,45600.0,17.9038,17.9038,17.8872,17.8872,45600.0
2010-11-22 14:55:00,21.47,21.49,21.47,21.49,50000.0,17.8872,17.9038,17.8872,17.9038,50000.0
2010-11-22 15:00:00,21.49,21.5,21.47,21.48,95600.0,17.9038,17.9122,17.8872,17.8955,95600.0
2010-11-22 15:05:00,21.48,21.48,21.47,21.48,64800.0,17.8955,17.8955,17.8872,17.8955,64800.0
2010-11-22 15:10:00,21.48,21.48,21.45,21.47,80400.0,17.8955,17.8955,17.8705,17.8872,80400.0
2010-11-22 15:15:00,21.47,21.49,21.47,21.48,58000.0,17.8872,17.9038,17.8872,17.8955,58000.0
2010-11-22 15:20:00,21.47,21.48,21.47,21.47,64800.0,17.8872,17.8955,17.8872,17.8872,64800.0
2010-11-22 15:25:00,21.47,21.48,21.45,21.46,105600.0,17.8872,17.8955,17.8705,17.8788,105600.0
2010-11-22 15:30:00,21.46,21.47,21.44,21.45,111200.0,17.8788,17.8872,17.8622,17.8705,111200.0
2010-11-22 15:35:00,21.45,21.48,21.45,21.48,195200.0,17.8705,17.8955,17.8705,17.8955,195200.0
2010-11-22 15:40:00,21.48,21.5,21.48,21.5,153600.0,17.8955,17.9122,17.8955,17.9122,153600.0
2010-11-22 15:45:00,21.5,21.5,21.48,21.49,200800.0,17.9122,17.9122,17.8955,17.9038,200800.0
2010-11-22 15:50:00,21.49,21.49,21.48,21.48,178800.0,17.9038,17.9038,17.8955,17.8955,178800.0
2010-11-22 15:55:00,21.48,21.48,21.47,21.48,425200.0,17.8955,17.8955,17.8872,17.8955,425200.0
2010-11-23 09:30:00,21.24,21.31,21.22,21.31,159200.0,17.6956,17.7539,17.6789,17.7539,159200.0
2010-11-23 09:35:00,21.32,21.39,21.28,21.39,48000.0,17.7622,17.8205,17.7289,17.8205,48000.0
2010-11-23 09:40:00,21.38,21.46,21.36,21.46,88000.0,17.8122,17.8788,17.7955,17.8788,88000.0
2010-11-23 09:45:00,21.45,21.45,21.41,21.42,106000.0,17.8705,17.8705,17.8372,17.8455,106000.0
2010-11-23 09:50:00,21.42,21.42,21.34,21.35,61600.0,17.8455,17.8455,17.7789,17.7872,61600.0
2010-11-23 09:55:00,21.34,21.36,21.31,21.33,95200.0,17.7789,17.7955,17.7539,17.7705,95200.0
2010-11-23 10:00:00,21.32,21.36,21.29,21.36,55200.0,17.7622,17.7955,17.7372,17.7955,55200.0
2010-11-23 10:05:00,21.36,21.36,21.32,21.34,53200.0,17.7955,17.7955,17.7622,17.7789,53200.0
2010-11-23 10:10:00,21.34,21.38,21.33,21.38,90000.0,17.7789,17.8122,17.7705,17.8122,90000.0
2010-11-23 10:15:00,21.38,21.44,21.38,21.43,72800.0,17.8122,17.8622,17.8122,17.8538,72800.0
2010-11-23 10:20:00,21.43,21.43,21.37,21.39,76800.0,17.8538,17.8538,17.8039,17.8205,76800.0
2010-11-23 10:25:00,21.39,21.4,21.35,21.39,82000.0,17.8205,17.8289,17.7872,17.8205,82000.0
2010-11-23 10:30:00,21.39,21.43,21.38,21.39,59200.0,17.8205,17.8538,17.8122,17.8205,59200.0
2010-11-23 10:35:00,21.4,21.45,21.4,21.41,40000.0,17.8289,17.8705,17.8289,17.8372,40000.0
2010-11-23 10:40:00,21.41,21.45,21.41,21.43,25600.0,17.8372,17.8705,17.8372,17.8538,25600.0
2010-11-23 10:45:00,21.44,21.47,21.44,21.45,85200.0,17.8622,17.8872,17.8622,17.8705,85200.0
2010-11-23 10:50:00,21.45,21.46,21.43,21.43,31600.0,17.8705,17.8788,17.8538,17.8538,31600.0
2010-11-23 10:55:00,21.43,21.47,21.43,21.47,42400.0,17.8538,17.8872,17.8538,17.8872,42400.0
2010-11-23 11:00:00,21.47,21.47,21.41,21.41,50400.0,17.8872,17.8872,17.8372,17.8372,50400.0
2010-11-23 11:05:00,21.41,21.42,21.37,21.4,83200.0,17.8372,17.8455,17.8039,17.8289,83200.0
2010-11-23 11:10:00,21.4,21.41,21.38,21.39,116000.0,17.8289,17.8372,17.8122,17.8205,116000.0
2010-11-23 11:15:00,21.39,21.42,21.38,21.42,72800.0,17.8205,17.8455,17.8122,17.8455,72800.0
2010-11-23 11:20:00,21.41,21.43,21.38,21.39,69200.0,17.8372,17.8538,17.8122,17.8205,69200.0
2010-11-23 11:25:00,21.39,21.39,21.31,21.32,91200.0,17.8205,17.8205,17.7539,17.7622,91200.0
2010-11-23 11:30:00,21.31,21.33,21.29,21.32,89600.0,17.7539,17.7705,17.7372,17.7622,89600.0
2010-11-23 11:35:00,21.32,21.36,21.31,21.35,73600.0,17.7622,17.7955,17.7539,17.7872,73600.0
2010-11-23 11:40:00,21.34,21.35,21.31,21.32,78000.0,17.7789,17.7872,17.7539,17.7622,78000.0
2010-11-23 11:45:00,21.32,21.36,21.32,21.36,54800.0,17.7622,17.7955,17.7622,17.7955,54800.0
2010-11-23 11:50:00,21.36,21.37,21.33,21.36,50400.0,17.7955,17.8039,17.7705,17.7955,50400.0
2010-11-23 11:55:00,21.35,21.36,21.34,21.35,40400.0,17.7872,17.7955,17.7789,17.7872,40400.0
2010-11-23 12:00:00,21.35,21.36,21.35,21.36,26800.0,17.7872,17.7955,17.7872,17.7955,26800.0
2010-11-23 12:05:00,21.36,21.38,21.34,21.38,51200.0,17.7955,17.8122,17.7789,17.8122,51200.0
2010-11-23 12:10:00,21.38,21.38,21.35,21.36,68400.0,17.8122,17.8122,17.7872,17.7955,68400.0
2010-11-23 12:15:00,21.37,21.37,21.35,21.36,36000.0,17.8039,17.8039,17.7872,17.7955,36000.0
2010-11-23 12:20:00,21.36,21.36,21.34,21.35,27600.0,17.7955,17.7955,17.7789,17.7872,27600.0
2010-11-23 12:25:00,21.35,21.35,21.33,21.34,22800.0,17.7872,17.7872,17.7705,17.7789,22800.0
2010-11-23 12:30:00,21.34,21.35,21.33,21.33,39600.0,17.7789,17.7872,17.7705,17.7705,39600.0
2010-11-23 12:35:00,21.33,21.33,21.31,21.32,52400.0,17.7705,17.7705,17.7539,17.7622,52400.0
2010-11-23 12:40:00,21.32,21.34,21.32,21.34,47600.0,17.7622,17.7789,17.7622,17.7789,47600.0
2010-11-23 12:45:00,21.34,21.36,21.34,21.35,30000.0,17.7789,17.7955,17.7789,17.7872,30000.0
2010-11-23 12:50:00,21.35,21.37,21.34,21.36,52000.0,17.7872,17.8039,17.7789,17.7955,52000.0
2010-11-23 12:55:00,21.36,21.36,21.34,21.35,22800.0,17.7955,17.7955,17.7789,17.7872,22800.0
2010-11-23 13:00:00,21.35,21.35,21.33,21.33,48400.0,17.7872,17.7872,17.7705,17.7705,48400.0
2010-11-23 13:05:00,21.33,21.36,21.33,21.33,30800.0,17.7705,17.7955,17.7705,17.7705,30800.0
2010-11-23 13:10:00,21.33,21.35,21.32,21.35,48000.0,17.7705,17.7872,17.7622,17.7872,48000.0
2010-11-23 13:15:00,21.34,21.34,21.32,21.33,26400.0,17.7789,17.7789,17.7622,17.7705,26400.0
2010-11-23 13:20:00,21.33,21.34,21.31,21.33,26800.0,17.7705,17.7789,17.7539,17.7705,26800.0
2010-11-23 13:25:00,21.33,21.36,21.33,21.35,52400.0,17.7705,17.7955,17.7705,17.7872,52400.0
2010-11-23 13:30:00,21.35,21.37,21.34,21.35,55200.0,17.7872,17.8039,17.7789,17.7872,55200.0
2010-11-23 13:35:00,21.35,21.36,21.34,21.35,36000.0,17.7872,17.7955,17.7789,17.7872,36000.0
2010-11-23 13:40:00,21.35,21.37,21.34,21.35,28800.0,17.7872,17.8039,17.7789,17.7872,28800.0
2010-11-23 13:45:00,21.35,21.35,21.32,21.32,90000.0,17.7872,17.7872,17.7622,17.7622,90000.0
2010-11-23 13:50:00,21.32,21.33,21.31,21.32,38800.0,17.7622,17.7705,17.7539,17.7622,38800.0
2010-11-23 13:55:00,21.32,21.32,21.3,21.31,210400.0,17.7622,17.7622,17.7455,17.7539,210400.0
2010-11-23 14:00:00,21.31,21.33,21.28,21.31,150000.0,17.7539,17.7705,17.7289,17.7539,150000.0
2010-11-23 14:05:00,21.3,21.31,21.29,21.29,54000.0,17.7455,17.7539,17.7372,17.7372,54000.0
2010-11-23 14:10:00,21.3,21.32,21.28,21.3,58800.0,17.7455,17.7622,17.7289,17.7455,58800.0
2010-11-23 14:15:00,21.31,21.31,21.27,21.28,69600.0,17.7539,17.7539,17.7205,17.7289,69600.0
2010-11-23 14:20:00,21.27,21.29,21.26,21.28,42800.0,17.7205,17.7372,17.7122,17.7289,42800.0
2010-11-23 14:25:00,21.27,21.29,21.27,21.29,47600.0,17.7205,17.7372,17.7205,17.7372,47600.0
2010-11-23 14:30:00,21.29,21.29,21.27,21.29,48000.0,17.7372,17.7372,17.7205,17.7372,48000.0
2010-11-23 14:35:00,21.29,21.3,21.27,21.28,67600.0,17.7372,17.7455,17.7205,17.7289,67600.0
2010-11-23 14:40:00,21.28,21.31,21.26,21.3,47600.0,17.7289,17.7539,17.7122,17.7455,47600.0
2010-11-23 14:45:00,21.31,21.32,21.29,21.31,64000.0,17.7539,17.7622,17.7372,17.7539,64000.0
2010-11-23 14:50:00,21.31,21.33,21.31,21.32,50800.0,17.7539,17.7705,17.7539,17.7622,50800.0
2010-11-23 14:55:00,21.32,21.32,21.28,21.28,44800.0,17.7622,17.7622,17.7289,17.7289,44800.0
2010-11-23 15:00:00,21.28,21.31,21.28,21.3,100800.0,17.7289,17.7539,17.7289,17.7455,100800.0
2010-11-23 15:05:00,21.3,21.32,21.3,21.31,94400.0,17.7455,17.7622,17.7455,17.7539,94400.0
2010-11-23 15:10:00,21.3,21.31,21.27,21.31,125600.0,17.7455,17.7539,17.7205,17.7539,125600.0
2010-11-23 15:15:00,21.3,21.31,21.28,21.28,129200.0,17.7455,17.7539,17.7289,17.7289,129200.0
2010-11-23 15:20:00,21.28,21.29,21.27,21.28,114800.0,17.7289,17.7372,17.7205,17.7289,114800.0
2010-11-23 15:25:00,21.28,21.3,21.28,21.3,76000.0,17.7289,17.7455,17.7289,17.7455,76000.0
2010-11-23 15:30:00,21.29,21.32,21.29,21.3,100000.0,17.7372,17.7622,17.7372,17.7455,100000.0
2010-11-23 15:35:00,21.3,21.33,21.29,21.33,76000.0,17.7455,17.7705,17.7372,17.7705,76000.0
2010-11-23 15:40:00,21.33,21.35,21.32,21.34,166000.0,17.7705,17.7872,17.7622,17.7789,166000.0
2010-11-23 15:45:00,21.34,21.36,21.33,21.33,157600.0,17.7789,17.7955,17.7705,17.7705,157600.0
2010-11-23 15:50:00,21.33,21.33,21.31,21.31,138800.0,17.7705,17.7705,17.7539,17.7539,138800.0
2010-11-23 15:55:00,21.31,21.35,21.31,21.32,245200.0,17.7539,17.7872,17.7539,17.7622,245200.0
2010-11-24 09:30:00,21.36,21.55,21.36,21.54,287200.0,17.7955,17.9538,17.7955,17.9455,287200.0
2010-11-24 09:35:00,21.55,21.61,21.49,21.59,202800.0,17.9538,18.0038,17.9038,17.9871,202800.0
2010-11-24 09:40:00,21.59,21.63,21.56,21.62,73200.0,17.9871,18.0205,17.9622,18.0121,73200.0
2010-11-24 09:45:00,21.63,21.65,21.61,21.61,125200.0,18.0205,18.0371,18.0038,18.0038,125200.0
2010-11-24 09:50:00,21.61,21.65,21.61,21.65,93600.0,18.0038,18.0371,18.0038,18.0371,93600.0
2010-11-24 09:55:00,21.65,21.69,21.64,21.68,114800.0,18.0371,18.0705,18.0288,18.0621,114800.0
2010-11-24 10:00:00,21.68,21.68,21.63,21.63,120800.0,18.0621,18.0621,18.0205,18.0205,120800.0
2010-11-24 10:05:00,21.63,21.67,21.63,21.67,118400.0,18.0205,18.0538,18.0205,18.0538,118400.0
2010-11-24 10:10:00,21.67,21.68,21.64,21.67,139200.0,18.0538,18.0621,18.0288,18.0538,139200.0
2010-11-24 10:15:00,21.67,21.67,21.66,21.66,90000.0,18.0538,18.0538,18.0455,18.0455,90000.0
2010-11-24 10:20:00,21.66,21.72,21.66,21.68,171200.0,18.0455,18.0955,18.0455,18.0621,171200.0
2010-11-24 10:25:00,21.69,21.73,21.68,21.7,105200.0,18.0705,18.1038,18.0621,18.0788,105200.0
2010-11-24 10:30:00,21.7,21.71,21.68,21.68,78000.0,18.0788,18.0871,18.0621,18.0621,78000.0
2010-11-24 10:35:00,21.67,21.73,21.67,21.72,119600.0,18.0538,18.1038,18.0538,18.0955,119600.0
2010-11-24 10:40:00,21.72,21.72,21.67,21.67,99200.0,18.0955,18.0955,18.0538,18.0538,99200.0
2010-11-24 10:45:00,21.68,21.7,21.65,21.66,123200.0,18.0621,18.0788,18.0371,18.0455,123200.0
2010-11-24 10:50:00,21.66,21.66,21.62,21.63,60000.0,18.0455,18.0455,18.0121,18.0205,60000.0
2010-11-24 10:55:00,21.64,21.65,21.62,21.64,45200.0,18.0288,18.0371,18.0121,18.0288,45200.0
2010-11-24 11:00:00,21.64,21.64,21.61,21.63,30800.0,18.0288,18.0288,18.0038,18.0205,30800.0
2010-11-24 11:05:00,21.62,21.65,21.62,21.62,40800.0,18.0121,18.0371,18.0121,18.0121,40800.0
2010-11-24 11:10:00,21.63,21.65,21.62,21.62,35200.0,18.0205,18.0371,18.0121,18.0121,35200.0
2010-11-24 11:15:00,21.61,21.63,21.59,21.6,38000.0,18.0038,18.0205,17.9871,17.9955,38000.0
2010-11-24 11:20:00,21.6,21.61,21.59,21.61,51600.0,17.9955,18.0038,17.9871,18.0038,51600.0
2010-11-24 11:25:00,21.61,21.61,21.6,21.61,48000.0,18.0038,18.0038,17.9955,18.0038,48000.0
2010-11-24 11:30:00,21.61,21.61,21.59,21.6,45200.0,18.0038,18.0038,17.9871,17.9955,45200.0
2010-11-24 11:35:00,21.6,21.61,21.6,21.6,22400.0,17.9955,18.0038,17.9955,17.9955,22400.0
2010-11-24 11:40:00,21.61,21.61,21.6,21.61,21200.0,18.0038,18.0038,17.9955,18.0038,21200.0
2010-11-24 11:45:00,21.6,21.61,21.6,21.6,26000.0,17.9955,18.0038,17.9955,17.9955,26000.0
2010-11-24 11:50:00,21.6,21.62,21.6,21.62,43200.0,17.9955,18.0121,17.9955,18.0121,43200.0
2010-11-24 11:55:00,21.61,21.68,21.61,21.68,118000.0,18.0038,18.0621,18.0038,18.0621,118000.0
2010-11-24 12:00:00,21.68,21.68,21.66,21.68,56000.0,18.0621,18.0621,18.0455,18.0621,56000.0
2010-11-24 12:05:00,21.68,21.68,21.67,21.68,43200.0,18.0621,18.0621,18.0538,18.0621,43200.0
2010-11-24 12:10:00,21.68,21.7,21.68,21.7,54400.0,18.0621,18.0788,18.0621,18.0788,54400.0
2010-11-24 12:15:00,21.7,21.71,21.68,21.7,44000.0,18.0788,18.0871,18.0621,18.0788,44000.0
2010-11-24 12:20:00,21.71,21.72,21.7,21.71,56000.0,18.0871,18.0955,18.0788,18.0871,56000.0
2010-11-24 12:25:00,21.71,21.72,21.7,21.72,52000.0,18.0871,18.0955,18.0788,18.0955,52000.0
2010-11-24 12:30:00,21.72,21.74,21.72,21.72,77200.0,18.0955,18.1121,18.0955,18.0955,77200.0
2010-11-24 12:35:00,21.73,21.74,21.72,21.73,29200.0,18.1038,18.1121,18.0955,18.1038,29200.0
2010-11-24 12:40:00,21.73,21.73,21.7,21.72,65600.0,18.1038,18.1038,18.0788,18.0955,65600.0
2010-11-24 12:45:00,21.72,21.73,21.71,21.72,36400.0,18.0955,18.1038,18.0871,18.0955,36400.0
2010-11-24 12:50:00,21.73,21.74,21.72,21.72,59200.0,18.1038,18.1121,18.0955,18.0955,59200.0
2010-11-24 12:55:00,21.72,21.73,21.71,21.71,18000.0,18.0955,18.1038,18.0871,18.0871,18000.0
2010-11-24 13:00:00,21.71,21.71,21.7,21.71,36800.0,18.0871,18.0871,18.0788,18.0871,36800.0
2010-11-24 13:05:00,21.71,21.71,21.69,21.69,17600.0,18.0871,18.0871,18.0705,18.0705,17600.0
2010-11-24 13:10:00,21.69,21.71,21.69,21.71,29600.0,18.0705,18.0871,18.0705,18.0871,29600.0
2010-11-24 13:15:00,21.71,21.72,21.7,21.72,30000.0,18.0871,18.0955,18.0788,18.0955,30000.0
2010-11-24 13:20:00,21.72,21.74,21.72,21.72,48800.0,18.0955,18.1121,18.0955,18.0955,48800.0
2010-11-24 13:25:00,21.72,21.74,21.71,21.74,49200.0,18.0955,18.1121,18.0871,18.1121,49200.0
2010-11-24 13:30:00,21.74,21.74,21.71,21.71,105200.0,18.1121,18.1121,18.0871,18.0871,105200.0
2010-11-24 13:35:00,21.71,21.73,21.71,21.71,50800.0,18.0871,18.1038,18.0871,18.0871,50800.0
2010-11-24 13:40:00,21.71,21.71,21.69,21.7,57200.0,18.0871,18.0871,18.0705,18.0788,57200.0
2010-11-24 13:45:00,21.7,21.7,21.68,21.68,63200.0,18.0788,18.0788,18.0621,18.0621,63200.0
2010-11-24 13:50:00,21.68,21.68,21.68,21.68,30000.0,18.0621,18.0621,18.0621,18.0621,30000.0
2010-11-24 13:55:00,21.68,21.68,21.66,21.66,67600.0,18.0621,18.0621,18.0455,18.0455,67600.0
2010-11-24 14:00:00,21.66,21.69,21.66,21.67,46400.0,18.0455,18.0705,18.0455,18.0538,46400.0
2010-11-24 14:05:00,21.67,21.67,21.65,21.65,41600.0,18.0538,18.0538,18.0371,18.0371,41600.0
2010-11-24 14:10:00,21.65,21.66,21.64,21.64,45200.0,18.0371,18.0455,18.0288,18.0288,45200.0
2010-11-24 14:15:00,21.64,21.65,21.64,21.64,74000.0,18.0288,18.0371,18.0288,18.0288,74000.0
2010-11-24 14:20:00,21.64,21.64,21.63,21.64,190800.0,18.0288,18.0288,18.0205,18.0288,190800.0
2010-11-24 14:25:00,21.64,21.64,21.63,21.64,62400.0,18.0288,18.0288,18.0205,18.0288,62400.0
2010-11-24 14:30:00,21.64,21.64,21.63,21.63,31600.0,18.0288,18.0288,18.0205,18.0205,31600.0
2010-11-24 14:35:00,21.63,21.64,21.63,21.63,57600.0,18.0205,18.0288,18.0205,18.0205,57600.0
2010-11-24 14:40:00,21.63,21.64,21.62,21.63,91600.0,18.0205,18.0288,18.0121,18.0205,91600.0
2010-11-24 14:45:00,21.63,21.64,21.63,21.64,75600.0,18.0205,18.0288,18.0205,18.0288,75600.0
2010-11-24 14:50:00,21.64,21.64,21.63,21.63,72800.0,18.0288,18.0288,18.0205,18.0205,72800.0
2010-11-24 14:55:00,21.63,21.64,21.63,21.63,119200.0,18.0205,18.0288,18.0205,18.0205,119200.0
2010-11-24 15:00:00,21.63,21.65,21.62,21.64,134000.0,18.0205,18.0371,18.0121,18.0288,134000.0
2010-11-24 15:05:00,21.64,21.64,21.61,21.62,242000.0,18.0288,18.0288,18.0038,18.0121,242000.0
2010-11-24 15:10:00,21.62,21.62,21.61,21.61,65200.0,18.0121,18.0121,18.0038,18.0038,65200.0
2010-11-24 15:15:00,21.61,21.61,21.59,21.6,139200.0,18.0038,18.0038,17.9871,17.9955,139200.0
2010-11-24 15:20:00,21.6,21.6,21.59,21.59,255600.0,17.9955,17.9955,17.9871,17.9871,255600.0
2010-11-24 15:25:00,21.59,21.6,21.59,21.59,172800.0,17.9871,17.9955,17.9871,17.9871,172800.0
2010-11-24 15:30:00,21.59,21.59,21.58,21.59,159600.0,17.9871,17.9871,17.9788,17.9871,159600.0
2010-11-24 15:35:00,21.59,21.6,21.59,21.6,133600.0,17.9871,17.9955,17.9871,17.9955,133600.0
2010-11-24 15:40:00,21.6,21.6,21.58,21.59,267200.0,17.9955,17.9955,17.9788,17.9871,267200.0
2010-11-24 15:45:00,21.59,21.6,21.58,21.6,279600.0,17.9871,17.9955,17.9788,17.9955,279600.0
2010-11-24 15:50:00,21.6,21.62,21.6,21.62,284800.0,17.9955,18.0121,17.9955,18.0121,284800.0
2010-11-24 15:55:00,21.62,21.64,21.61,21.64,581200.0,18.0121,18.0288,18.0038,18.0288,581200.0
2010-11-26 09:30:00,21.59,21.62,21.48,21.62,184000.0,17.9871,18.0121,17.8955,18.0121,184000.0
2010-11-26 09:35:00,21.63,21.65,21.59,21.63,96000.0,18.0205,18.0371,17.9871,18.0205,96000.0
2010-11-26 09:40:00,21.63,21.63,21.58,21.6,125600.0,18.0205,18.0205,17.9788,17.9955,125600.0
2010-11-26 09:45:00,21.61,21.64,21.59,21.6,102800.0,18.0038,18.0288,17.9871,17.9955,102800.0
2010-11-26 09:50:00,21.6,21.63,21.58,21.6,138400.0,17.9955,18.0205,17.9788,17.9955,138400.0
2010-11-26 09:55:00,21.6,21.63,21.59,21.61,105200.0,17.9955,18.0205,17.9871,18.0038,105200.0
2010-11-26 10:00:00,21.61,21.63,21.59,21.61,156400.0,18.0038,18.0205,17.9871,18.0038,156400.0
2010-11-26 10:05:00,21.61,21.61,21.58,21.59,49200.0,18.0038,18.0038,17.9788,17.9871,49200.0
2010-11-26 10:10:00,21.59,21.62,21.57,21.59,87200.0,17.9871,18.0121,17.9705,17.9871,87200.0
2010-11-26 10:15:00,21.58,21.6,21.57,21.57,77600.0,17.9788,17.9955,17.9705,17.9705,77600.0
2010-11-26 10:20:00,21.57,21.6,21.57,21.58,71200.0,17.9705,17.9955,17.9705,17.9788,71200.0
2010-11-26 10:25:00,21.58,21.63,21.58,21.62,94800.0,17.9788,18.0205,17.9788,18.0121,94800.0
2010-11-26 10:30:00,21.63,21.64,21.61,21.61,56800.0,18.0205,18.0288,18.0038,18.0038,56800.0
2010-11-26 10:35:00,21.61,21.63,21.58,21.6,98800.0,18.0038,18.0205,17.9788,17.9955,98800.0
2010-11-26 10:40:00,21.6,21.62,21.6,21.61,46800.0,17.9955,18.0121,17.9955,18.0038,46800.0
2010-11-26 10:45:00,21.61,21.61,21.58,21.59,39200.0,18.0038,18.0038,17.9788,17.9871,39200.0
2010-11-26 10:50:00,21.59,21.59,21.58,21.59,62000.0,17.9871,17.9871,17.9788,17.9871,62000.0
2010-11-26 10:55:00,21.59,21.61,21.59,21.59,82800.0,17.9871,18.0038,17.9871,17.9871,82800.0
2010-11-26 11:00:00,21.59,21.6,21.58,21.59,27200.0,17.9871,17.9955,17.9788,17.9871,27200.0
2010-11-26 11:05:00,21.59,21.6,21.58,21.6,21600.0,17.9871,17.9955,17.9788,17.9955,21600.0
2010-11-26 11:10:00,21.6,21.6,21.58,21.6,36000.0,17.9955,17.9955,17.9788,17.9955,36000.0
2010-11-26 11:15:00,21.59,21.6,21.57,21.57,83600.0,17.9871,17.9955,17.9705,17.9705,83600.0
2010-11-26 11:20:00,21.57,21.57,21.57,21.57,45200.0,17.9705,17.9705,17.9705,17.9705,45200.0
2010-11-26 11:25:00,21.57,21.58,21.55,21.57,137600.0,17.9705,17.9788,17.9538,17.9705,137600.0
2010-11-26 11:30:00,21.57,21.58,21.55,21.56,98000.0,17.9705,17.9788,17.9538,17.9622,98000.0
2010-11-26 11:35:00,21.56,21.58,21.55,21.55,116800.0,17.9622,17.9788,17.9538,17.9538,116800.0
2010-11-26 11:40:00,21.55,21.56,21.52,21.53,101600.0,17.9538,17.9622,17.9288,17.9372,101600.0
2010-11-26 11:45:00,21.53,21.53,21.52,21.53,106400.0,17.9372,17.9372,17.9288,17.9372,106400.0
2010-11-26 11:50:00,21.53,21.53,21.52,21.52,70400.0,17.9372,17.9372,17.9288,17.9288,70400.0
2010-11-26 11:55:00,21.52,21.54,21.51,21.54,62000.0,17.9288,17.9455,17.9205,17.9455,62000.0
2010-11-26 12:00:00,21.54,21.54,21.5,21.51,87200.0,17.9455,17.9455,17.9122,17.9205,87200.0
2010-11-26 12:05:00,21.51,21.54,21.51,21.54,68000.0,17.9205,17.9455,17.9205,17.9455,68000.0
2010-11-26 12:10:00,21.54,21.58,21.54,21.58,46000.0,17.9455,17.9788,17.9455,17.9788,46000.0
2010-11-26 12:15:00,21.58,21.6,21.58,21.59,58000.0,17.9788,17.9955,17.9788,17.9871,58000.0
2010-11-26 12:20:00,21.59,21.61,21.59,21.6,86000.0,17.9871,18.0038,17.9871,17.9955,86000.0
2010-11-26 12:25:00,21.6,21.6,21.58,21.58,87200.0,17.9955,17.9955,17.9788,17.9788,87200.0
2010-11-26 12:30:00,21.58,21.58,21.56,21.58,79600.0,17.9788,17.9788,17.9622,17.9788,79600.0
2010-11-26 12:35:00,21.57,21.58,21.57,21.58,46000.0,17.9705,17.9788,17.9705,17.9788,46000.0
2010-11-26 12:40:00,21.58,21.58,21.55,21.55,73600.0,17.9788,17.9788,17.9538,17.9538,73600.0
2010-11-26 12:45:00,21.55,21.56,21.53,21.55,89600.0,17.9538,17.9622,17.9372,17.9538,89600.0
2010-11-26 12:50:00,21.54,21.55,21.53,21.53,100800.0,17.9455,17.9538,17.9372,17.9372,100800.0
2010-11-26 12:55:00,21.53,21.53,21.49,21.5,240000.0,17.9372,17.9372,17.9038,17.9122,240000.0
2010-11-29 09:30:00,21.35,21.35,21.15,21.17,395200.0,17.7872,17.7872,17.6206,17.6372,395200.0
2010-11-29 09:35:00,21.16,21.3,21.16,21.22,131600.0,17.6289,17.7455,17.6289,17.6789,131600.0
2010-11-29 09:40:00,21.23,21.26,21.19,21.24,102400.0,17.6872,17.7122,17.6539,17.6956,102400.0
2010-11-29 09:45:00,21.24,21.25,21.16,21.16,126400.0,17.6956,17.7039,17.6289,17.6289,126400.0
2010-11-29 09:50:00,21.17,21.18,21.14,21.14,118400.0,17.6372,17.6456,17.6122,17.6122,118400.0
2010-11-29 09:55:00,21.13,21.13,21.05,21.07,199200.0,17.6039,17.6039,17.5373,17.5539,199200.0
2010-11-29 10:00:00,21.08,21.1,21.04,21.06,93600.0,17.5623,17.5789,17.5289,17.5456,93600.0
2010-11-29 10:05:00,21.06,21.1,21.03,21.09,82800.0,17.5456,17.5789,17.5206,17.5706,82800.0
2010-11-29 10:10:00,21.1,21.11,21.0,21.01,166400.0,17.5789,17.5872,17.4956,17.5039,166400.0
2010-11-29 10:15:00,21.02,21.05,20.99,20.99,120400.0,17.5123,17.5373,17.4873,17.4873,120400.0
2010-11-29 10:20:00,20.99,21.04,20.99,21.01,150000.0,17.4873,17.5289,17.4873,17.5039,150000.0
2010-11-29 10:25:00,21.0,21.02,20.98,21.0,120800.0,17.4956,17.5123,17.4789,17.4956,120800.0
2010-11-29 10:30:00,21.0,21.09,21.0,21.05,144400.0,17.4956,17.5706,17.4956,17.5373,144400.0
2010-11-29 10:35:00,21.05,21.1,21.05,21.09,108000.0,17.5373,17.5789,17.5373,17.5706,108000.0
2010-11-29 10:40:00,21.09,21.15,21.09,21.13,68000.0,17.5706,17.6206,17.5706,17.6039,68000.0
2010-11-29 10:45:00,21.12,21.14,21.08,21.09,80000.0,17.5956,17.6122,17.5623,17.5706,80000.0
2010-11-29 10:50:00,21.09,21.11,21.07,21.07,77600.0,17.5706,17.5872,17.5539,17.5539,77600.0
2010-11-29 10:55:00,21.06,21.07,21.03,21.04,56000.0,17.5456,17.5539,17.5206,17.5289,56000.0
2010-11-29 11:00:00,21.05,21.11,21.05,21.11,83600.0,17.5373,17.5872,17.5373,17.5872,83600.0
2010-11-29 11:05:00,21.11,21.13,21.09,21.1,102400.0,17.5872,17.6039,17.5706,17.5789,102400.0
2010-11-29 11:10:00,21.1,21.13,21.1,21.11,60800.0,17.5789,17.6039,17.5789,17.5872,60800.0
2010-11-29 11:15:00,21.11,21.12,21.06,21.06,98800.0,17.5872,17.5956,17.5456,17.5456,98800.0
2010-11-29 11:20:00,21.07,21.09,21.02,21.03,158400.0,17.5539,17.5706,17.5123,17.5206,158400.0
2010-11-29 11:25:00,21.03,21.04,21.01,21.02,152000.0,17.5206,17.5289,17.5039,17.5123,152000.0
2010-11-29 11:30:00,21.02,21.03,21.0,21.0,179200.0,17.5123,17.5206,17.4956,17.4956,179200.0
2010-11-29 11:35:00,21.0,21.06,21.0,21.04,73200.0,17.4956,17.5456,17.4956,17.5289,73200.0
2010-11-29 11:40:00,21.04,21.06,21.0,21.01,74000.0,17.5289,17.5456,17.4956,17.5039,74000.0
2010-11-29 11:45:00,21.02,21.02,21.0,21.01,56000.0,17.5123,17.5123,17.4956,17.5039,56000.0
2010-11-29 11:50:00,21.01,21.03,21.0,21.03,66400.0,17.5039,17.5206,17.4956,17.5206,66400.0
2010-11-29 11:55:00,21.03,21.07,21.02,21.06,93600.0,17.5206,17.5539,17.5123,17.5456,93600.0
2010-11-29 12:00:00,21.05,21.07,21.04,21.04,88400.0,17.5373,17.5539,17.5289,17.5289,88400.0
2010-11-29 12:05:00,21.05,21.08,21.04,21.07,97200.0,17.5373,17.5623,17.5289,17.5539,97200.0
2010-11-29 12:10:00,21.07,21.09,21.06,21.07,55200.0,17.5539,17.5706,17.5456,17.5539,55200.0
2010-11-29 12:15:00,21.07,21.07,21.05,21.05,123200.0,17.5539,17.5539,17.5373,17.5373,123200.0
2010-11-29 12:20:00,21.05,21.06,21.04,21.04,112800.0,17.5373,17.5456,17.5289,17.5289,112800.0
2010-11-29 12:25:00,21.04,21.04,21.02,21.03,68800.0,17.5289,17.5289,17.5123,17.5206,68800.0
2010-11-29 12:30:00,21.03,21.04,21.01,21.03,213200.0,17.5206,17.5289,17.5039,17.5206,213200.0
2010-11-29 12:35:00,21.04,21.05,21.03,21.04,84400.0,17.5289,17.5373,17.5206,17.5289,84400.0
2010-11-29 12:40:00,21.04,21.07,21.04,21.05,73200.0,17.5289,17.5539,17.5289,17.5373,73200.0
2010-11-29 12:45:00,21.05,21.06,21.04,21.06,49600.0,17.5373,17.5456,17.5289,17.5456,49600.0
2010-11-29 12:50:00,21.06,21.07,21.05,21.07,32800.0,17.5456,17.5539,17.5373,17.5539,32800.0
2010-11-29 12:55:00,21.08,21.09,21.07,21.09,49600.0,17.5623,17.5706,17.5539,17.5706,49600.0
2010-11-29 13:00:00,21.09,21.09,21.06,21.07,65200.0,17.5706,17.5706,17.5456,17.5539,65200.0
2010-11-29 13:05:00,21.07,21.07,21.04,21.06,111600.0,17.5539,17.5539,17.5289,17.5456,111600.0
2010-11-29 13:10:00,21.06,21.08,21.05,21.07,58800.0,17.5456,17.5623,17.5373,17.5539,58800.0
2010-11-29 13:15:00,21.07,21.11,21.07,21.1,78000.0,17.5539,17.5872,17.5539,17.5789,78000.0
2010-11-29 13:20:00,21.1,21.12,21.1,21.11,46800.0,17.5789,17.5956,17.5789,17.5872,46800.0
2010-11-29 13:25:00,21.11,21.12,21.09,21.11,51200.0,17.5872,17.5956,17.5706,17.5872,51200.0
2010-11-29 13:30:00,21.11,21.12,21.09,21.1,77200.0,17.5872,17.5956,17.5706,17.5789,77200.0
2010-11-29 13:35:00,21.1,21.11,21.07,21.08,55200.0,17.5789,17.5872,17.5539,17.5623,55200.0
2010-11-29 13:40:00,21.08,21.12,21.08,21.12,63600.0,17.5623,17.5956,17.5623,17.5956,63600.0
2010-11-29 13:45:00,21.13,21.15,21.11,21.15,79200.0,17.6039,17.6206,17.5872,17.6206,79200.0
2010-11-29 13:50:00,21.14,21.16,21.14,21.16,42400.0,17.6122,17.6289,17.6122,17.6289,42400.0
2010-11-29 13:55:00,21.16,21.16,21.13,21.13,44400.0,17.6289,17.6289,17.6039,17.6039,44400.0
2010-11-29 14:00:00,21.13,21.16,21.13,21.16,49600.0,17.6039,17.6289,17.6039,17.6289,49600.0
2010-11-29 14:05:00,21.16,21.16,21.14,21.16,74000.0,17.6289,17.6289,17.6122,17.6289,74000.0
2010-11-29 14:10:00,21.16,21.17,21.14,21.15,55600.0,17.6289,17.6372,17.6122,17.6206,55600.0
2010-11-29 14:15:00,21.15,21.17,21.15,21.17,78400.0,17.6206,17.6372,17.6206,17.6372,78400.0
2010-11-29 14:20:00,21.17,21.17,21.14,21.14,49600.0,17.6372,17.6372,17.6122,17.6122,49600.0
2010-11-29 14:25:00,21.14,21.21,21.14,21.21,89600.0,17.6122,17.6706,17.6122,17.6706,89600.0
2010-11-29 14:30:00,21.21,21.24,21.21,21.22,112400.0,17.6706,17.6956,17.6706,17.6789,112400.0
2010-11-29 14:35:00,21.22,21.26,21.22,21.24,104000.0,17.6789,17.7122,17.6789,17.6956,104000.0
2010-11-29 14:40:00,21.24,21.25,21.23,21.25,68400.0,17.6956,17.7039,17.6872,17.7039,68400.0
2010-11-29 14:45:00,21.25,21.28,21.25,21.27,44800.0,17.7039,17.7289,17.7039,17.7205,44800.0
2010-11-29 14:50:00,21.28,21.28,21.24,21.25,84800.0,17.7289,17.7289,17.6956,17.7039,84800.0
2010-11-29 14:55:00,21.25,21.28,21.25,21.27,68800.0,17.7039,17.7289,17.7039,17.7205,68800.0
2010-11-29 15:00:00,21.27,21.3,21.27,21.29,125600.0,17.7205,17.7455,17.7205,17.7372,125600.0
2010-11-29 15:05:00,21.29,21.31,21.29,21.3,140000.0,17.7372,17.7539,17.7372,17.7455,140000.0
2010-11-29 15:10:00,21.3,21.31,21.3,21.3,90000.0,17.7455,17.7539,17.7455,17.7455,90000.0
2010-11-29 15:15:00,21.3,21.31,21.29,21.3,162400.0,17.7455,17.7539,17.7372,17.7455,162400.0
2010-11-29 15:20:00,21.3,21.31,21.29,21.3,96000.0,17.7455,17.7539,17.7372,17.7455,96000.0
2010-11-29 15:25:00,21.3,21.32,21.29,21.3,275200.0,17.7455,17.7622,17.7372,17.7455,275200.0
2010-11-29 15:30:00,21.3,21.3,21.27,21.28,251600.0,17.7455,17.7455,17.7205,17.7289,251600.0
2010-11-29 15:35:00,21.27,21.31,21.26,21.31,161600.0,17.7205,17.7539,17.7122,17.7539,161600.0
2010-11-29 15:40:00,21.31,21.33,21.28,21.31,301200.0,17.7539,17.7705,17.7289,17.7539,301200.0
2010-11-29 15:45:00,21.32,21.34,21.31,21.33,208000.0,17.7622,17.7789,17.7539,17.7705,208000.0
2010-11-29 15:50:00,21.33,21.34,21.31,21.31,214400.0,17.7705,17.7789,17.7539,17.7539,214400.0
2010-11-29 15:55:00,21.31,21.33,21.29,21.29,295600.0,17.7539,17.7705,17.7372,17.7372,295600.0
2010-11-30 09:30:00,21.12,21.17,21.09,21.1,240800.0,17.5956,17.6372,17.5706,17.5789,240800.0
2010-11-30 09:35:00,21.11,21.19,21.11,21.18,109600.0,17.5872,17.6539,17.5872,17.6456,109600.0
2010-11-30 09:40:00,21.18,21.19,21.15,21.18,122000.0,17.6456,17.6539,17.6206,17.6456,122000.0
2010-11-30 09:45:00,21.17,21.22,21.16,21.2,98800.0,17.6372,17.6789,17.6289,17.6622,98800.0
2010-11-30 09:50:00,21.2,21.22,21.19,21.2,83200.0,17.6622,17.6789,17.6539,17.6622,83200.0
2010-11-30 09:55:00,21.21,21.29,21.2,21.29,125600.0,17.6706,17.7372,17.6622,17.7372,125600.0
2010-11-30 10:00:00,21.29,21.33,21.29,21.3,152000.0,17.7372,17.7705,17.7372,17.7455,152000.0
2010-11-30 10:05:00,21.3,21.33,21.3,21.31,179600.0,17.7455,17.7705,17.7455,17.7539,179600.0
2010-11-30 10:10:00,21.31,21.31,21.25,21.28,98400.0,17.7539,17.7539,17.7039,17.7289,98400.0
2010-11-30 10:15:00,21.29,21.34,21.28,21.34,89200.0,17.7372,17.7789,17.7289,17.7789,89200.0
2010-11-30 10:20:00,21.34,21.41,21.33,21.4,132800.0,17.7789,17.8372,17.7705,17.8289,132800.0
2010-11-30 10:25:00,21.41,21.42,21.38,21.4,106800.0,17.8372,17.8455,17.8122,17.8289,106800.0
2010-11-30 10:30:00,21.39,21.41,21.39,21.39,75600.0,17.8205,17.8372,17.8205,17.8205,75600.0
2010-11-30 10:35:00,21.39,21.43,21.39,21.42,90000.0,17.8205,17.8538,17.8205,17.8455,90000.0
2010-11-30 10:40:00,21.42,21.43,21.39,21.41,72000.0,17.8455,17.8538,17.8205,17.8372,72000.0
2010-11-30 10:45:00,21.41,21.43,21.39,21.43,55200.0,17.8372,17.8538,17.8205,17.8538,55200.0
2010-11-30 10:50:00,21.43,21.43,21.36,21.38,97600.0,17.8538,17.8538,17.7955,17.8122,97600.0
2010-11-30 10:55:00,21.38,21.43,21.37,21.43,67600.0,17.8122,17.8538,17.8039,17.8538,67600.0
2010-11-30 11:00:00,21.43,21.46,21.4,21.45,169200.0,17.8538,17.8788,17.8289,17.8705,169200.0
2010-11-30 11:05:00,21.45,21.47,21.44,21.46,130000.0,17.8705,17.8872,17.8622,17.8788,130000.0
2010-11-30 11:10:00,21.47,21.48,21.46,21.46,118800.0,17.8872,17.8955,17.8788,17.8788,118800.0
2010-11-30 11:15:00,21.46,21.54,21.46,21.52,316000.0,17.8788,17.9455,17.8788,17.9288,316000.0
2010-11-30 11:20:00,21.52,21.53,21.49,21.51,86400.0,17.9288,17.9372,17.9038,17.9205,86400.0
2010-11-30 11:25:00,21.5,21.53,21.48,21.48,74400.0,17.9122,17.9372,17.8955,17.8955,74400.0
2010-11-30 11:30:00,21.49,21.49,21.46,21.48,48000.0,17.9038,17.9038,17.8788,17.8955,48000.0
2010-11-30 11:35:00,21.48,21.49,21.45,21.49,82000.0,17.8955,17.9038,17.8705,17.9038,82000.0
2010-11-30 11:40:00,21.49,21.5,21.48,21.49,55200.0,17.9038,17.9122,17.8955,17.9038,55200.0
2010-11-30 11:45:00,21.49,21.5,21.48,21.49,37600.0,17.9038,17.9122,17.8955,17.9038,37600.0
2010-11-30 11:50:00,21.49,21.5,21.48,21.49,62400.0,17.9038,17.9122,17.8955,17.9038,62400.0
2010-11-30 11:55:00,21.49,21.56,21.49,21.53,108000.0,17.9038,17.9622,17.9038,17.9372,108000.0
2010-11-30 12:00:00,21.53,21.55,21.52,21.54,46000.0,17.9372,17.9538,17.9288,17.9455,46000.0
2010-11-30 12:05:00,21.54,21.55,21.5,21.5,62000.0,17.9455,17.9538,17.9122,17.9122,62000.0
2010-11-30 12:10:00,21.5,21.52,21.5,21.52,59600.0,17.9122,17.9288,17.9122,17.9288,59600.0
2010-11-30 12:15:00,21.52,21.52,21.5,21.5,61200.0,17.9288,17.9288,17.9122,17.9122,61200.0
2010-11-30 12:20:00,21.51,21.52,21.5,21.5,50000.0,17.9205,17.9288,17.9122,17.9122,50000.0
2010-11-30 12:25:00,21.5,21.5,21.49,21.49,131200.0,17.9122,17.9122,17.9038,17.9038,131200.0
2010-11-30 12:30:00,21.49,21.5,21.46,21.46,88800.0,17.9038,17.9122,17.8788,17.8788,88800.0
2010-11-30 12:35:00,21.46,21.47,21.44,21.44,83600.0,17.8788,17.8872,17.8622,17.8622,83600.0
2010-11-30 12:40:00,21.45,21.48,21.43,21.47,72000.0,17.8705,17.8955,17.8538,17.8872,72000.0
2010-11-30 12:45:00,21.47,21.49,21.47,21.48,44400.0,17.8872,17.9038,17.8872,17.8955,44400.0
2010-11-30 12:50:00,21.48,21.5,21.47,21.5,70400.0,17.8955,17.9122,17.8872,17.9122,70400.0
2010-11-30 12:55:00,21.5,21.5,21.48,21.49,54000.0,17.9122,17.9122,17.8955,17.9038,54000.0
2010-11-30 13:00:00,21.49,21.56,21.49,21.56,139600.0,17.9038,17.9622,17.9038,17.9622,139600.0
2010-11-30 13:05:00,21.56,21.57,21.54,21.55,75200.0,17.9622,17.9705,17.9455,17.9538,75200.0
2010-11-30 13:10:00,21.55,21.56,21.55,21.56,47600.0,17.9538,17.9622,17.9538,17.9622,47600.0
2010-11-30 13:15:00,21.56,21.57,21.55,21.56,120800.0,17.9622,17.9705,17.9538,17.9622,120800.0
2010-11-30 13:20:00,21.56,21.57,21.55,21.56,138000.0,17.9622,17.9705,17.9538,17.9622,138000.0
2010-11-30 13:25:00,21.56,21.56,21.53,21.53,72400.0,17.9622,17.9622,17.9372,17.9372,72400.0
2010-11-30 13:30:00,21.54,21.54,21.53,21.53,123600.0,17.9455,17.9455,17.9372,17.9372,123600.0
2010-11-30 13:35:00,21.53,21.54,21.52,21.52,78400.0,17.9372,17.9455,17.9288,17.9288,78400.0
2010-11-30 13:40:00,21.52,21.52,21.5,21.5,101600.0,17.9288,17.9288,17.9122,17.9122,101600.0
2010-11-30 13:45:00,21.5,21.51,21.5,21.51,98000.0,17.9122,17.9205,17.9122,17.9205,98000.0
2010-11-30 13:50:00,21.51,21.51,21.5,21.51,111200.0,17.9205,17.9205,17.9122,17.9205,111200.0
2010-11-30 13:55:00,21.52,21.53,21.51,21.52,99600.0,17.9288,17.9372,17.9205,17.9288,99600.0
2010-11-30 14:00:00,21.52,21.54,21.51,21.53,116800.0,17.9288,17.9455,17.9205,17.9372,116800.0
2010-11-30 14:05:00,21.53,21.57,21.52,21.56,123600.0,17.9372,17.9705,17.9288,17.9622,123600.0
2010-11-30 14:10:00,21.56,21.57,21.56,21.56,99600.0,17.9622,17.9705,17.9622,17.9622,99600.0
2010-11-30 14:15:00,21.56,21.57,21.53,21.53,168800.0,17.9622,17.9705,17.9372,17.9372,168800.0
2010-11-30 14:20:00,21.53,21.53,21.49,21.49,193600.0,17.9372,17.9372,17.9038,17.9038,193600.0
2010-11-30 14:25:00,21.49,21.51,21.49,21.51,147600.0,17.9038,17.9205,17.9038,17.9205,147600.0
2010-11-30 14:30:00,21.51,21.53,21.5,21.52,168400.0,17.9205,17.9372,17.9122,17.9288,168400.0
2010-11-30 14:35:00,21.52,21.57,21.52,21.55,149200.0,17.9288,17.9705,17.9288,17.9538,149200.0
2010-11-30 14:40:00,21.54,21.56,21.53,21.55,106000.0,17.9455,17.9622,17.9372,17.9538,106000.0
2010-11-30 14:45:00,21.54,21.59,21.54,21.56,166800.0,17.9455,17.9871,17.9455,17.9622,166800.0
2010-11-30 14:50:00,21.56,21.58,21.56,21.57,126000.0,17.9622,17.9788,17.9622,17.9705,126000.0
2010-11-30 14:55:00,21.58,21.61,21.57,21.6,150800.0,17.9788,18.0038,17.9705,17.9955,150800.0
2010-11-30 15:00:00,21.6,21.62,21.59,21.59,289600.0,17.9955,18.0121,17.9871,17.9871,289600.0
2010-11-30 15:05:00,21.59,21.6,21.57,21.59,232400.0,17.9871,17.9955,17.9705,17.9871,232400.0
2010-11-30 15:10:00,21.59,21.59,21.57,21.59,119600.0,17.9871,17.9871,17.9705,17.9871,119600.0
2010-11-30 15:15:00,21.59,21.61,21.58,21.61,178000.0,17.9871,18.0038,17.9788,18.0038,178000.0
2010-11-30 15:20:00,21.61,21.65,21.61,21.63,155600.0,18.0038,18.0371,18.0038,18.0205,155600.0
2010-11-30 15:25:00,21.63,21.63,21.6,21.61,192400.0,18.0205,18.0205,17.9955,18.0038,192400.0
2010-11-30 15:30:00,21.61,21.64,21.6,21.61,259200.0,18.0038,18.0288,17.9955,18.0038,259200.0
2010-11-30 15:35:00,21.61,21.65,21.61,21.64,283200.0,18.0038,18.0371,18.0038,18.0288,283200.0
2010-11-30 15:40:00,21.64,21.64,21.59,21.61,352800.0,18.0288,18.0288,17.9871,18.0038,352800.0
2010-11-30 15:45:00,21.6,21.61,21.54,21.55,555200.0,17.9955,18.0038,17.9455,17.9538,555200.0
2010-11-30 15:50:00,21.55,21.57,21.53,21.55,470400.0,17.9538,17.9705,17.9372,17.9538,470400.0
2010-11-30 15:55:00,21.55,21.57,21.52,21.53,757200.0,17.9538,17.9705,17.9288,17.9372,757200.0
2010-12-01 09:30:00,21.87,21.94,21.87,21.92,371200.0,18.2204,18.2787,18.2204,18.2621,371200.0
2010-12-01 09:35:00,21.92,21.99,21.88,21.98,205600.0,18.2621,18.3204,18.2288,18.3121,205600.0
2010-12-01 09:40:00,21.99,22.0,21.91,21.99,203600.0,18.3204,18.3287,18.2537,18.3204,203600.0
2010-12-01 09:45:00,21.99,22.0,21.93,21.95,114000.0,18.3204,18.3287,18.2704,18.2871,114000.0
2010-12-01 09:50:00,21.95,21.95,21.9,21.93,107200.0,18.2871,18.2871,18.2454,18.2704,107200.0
2010-12-01 09:55:00,21.93,21.99,21.93,21.98,60400.0,18.2704,18.3204,18.2704,18.3121,60400.0
2010-12-01 10:00:00,21.98,21.99,21.91,21.95,126000.0,18.3121,18.3204,18.2537,18.2871,126000.0
2010-12-01 10:05:00,21.95,21.95,21.87,21.89,93600.0,18.2871,18.2871,18.2204,18.2371,93600.0
2010-12-01 10:10:00,21.89,21.9,21.85,21.88,110000.0,18.2371,18.2454,18.2038,18.2288,110000.0
2010-12-01 10:15:00,21.89,21.89,21.85,21.86,109600.0,18.2371,18.2371,18.2038,18.2121,109600.0
2010-12-01 10:20:00,21.86,21.87,21.85,21.86,88800.0,18.2121,18.2204,18.2038,18.2121,88800.0
2010-12-01 10:25:00,21.86,21.87,21.85,21.85,108800.0,18.2121,18.2204,18.2038,18.2038,108800.0
2010-12-01 10:30:00,21.86,21.9,21.86,21.9,70400.0,18.2121,18.2454,18.2121,18.2454,70400.0
2010-12-01 10:35:00,21.9,21.92,21.88,21.92,103200.0,18.2454,18.2621,18.2288,18.2621,103200.0
2010-12-01 10:40:00,21.92,21.94,21.91,21.94,76000.0,18.2621,18.2787,18.2537,18.2787,76000.0
2010-12-01 10:45:00,21.94,21.96,21.93,21.94,71200.0,18.2787,18.2954,18.2704,18.2787,71200.0
2010-12-01 10:50:00,21.94,21.96,21.93,21.95,106800.0,18.2787,18.2954,18.2704,18.2871,106800.0
2010-12-01 10:55:00,21.95,21.98,21.95,21.97,78000.0,18.2871,18.3121,18.2871,18.3037,78000.0
2010-12-01 11:00:00,21.97,21.97,21.92,21.92,73200.0,18.3037,18.3037,18.2621,18.2621,73200.0
2010-12-01 11:05:00,21.92,21.92,21.9,21.92,37600.0,18.2621,18.2621,18.2454,18.2621,37600.0
2010-12-01 11:10:00,21.93,21.95,21.92,21.93,44400.0,18.2704,18.2871,18.2621,18.2704,44400.0
2010-12-01 11:15:00,21.93,21.95,21.92,21.93,50000.0,18.2704,18.2871,18.2621,18.2704,50000.0
2010-12-01 11:20:00,21.93,21.94,21.91,21.94,58000.0,18.2704,18.2787,18.2537,18.2787,58000.0
2010-12-01 11:25:00,21.94,21.94,21.91,21.92,58400.0,18.2787,18.2787,18.2537,18.2621,58400.0
2010-12-01 11:30:00,21.92,21.96,21.92,21.92,142400.0,18.2621,18.2954,18.2621,18.2621,142400.0
2010-12-01 11:35:00,21.93,21.95,21.93,21.94,37200.0,18.2704,18.2871,18.2704,18.2787,37200.0
2010-12-01 11:40:00,21.94,21.97,21.94,21.96,53600.0,18.2787,18.3037,18.2787,18.2954,53600.0
2010-12-01 11:45:00,21.96,21.97,21.95,21.97,52800.0,18.2954,18.3037,18.2871,18.3037,52800.0
2010-12-01 11:50:00,21.97,22.02,21.97,22.02,300800.0,18.3037,18.3454,18.3037,18.3454,300800.0
2010-12-01 11:55:00,22.02,22.05,22.0,22.03,96000.0,18.3454,18.3704,18.3287,18.3537,96000.0
2010-12-01 12:00:00,22.03,22.07,22.03,22.03,78400.0,18.3537,18.387,18.3537,18.3537,78400.0
2010-12-01 12:05:00,22.03,22.05,22.03,22.04,72400.0,18.3537,18.3704,18.3537,18.3621,72400.0
2010-12-01 12:10:00,22.04,22.05,22.02,22.02,69200.0,18.3621,18.3704,18.3454,18.3454,69200.0
2010-12-01 12:15:00,22.03,22.03,22.0,22.02,36800.0,18.3537,18.3537,18.3287,18.3454,36800.0
2010-12-01 12:20:00,22.02,22.02,22.0,22.01,70400.0,18.3454,18.3454,18.3287,18.3371,70400.0
2010-12-01 12:25:00,22.0,22.01,21.99,22.01,84000.0,18.3287,18.3371,18.3204,18.3371,84000.0
2010-12-01 12:30:00,22.0,22.04,22.0,22.03,95200.0,18.3287,18.3621,18.3287,18.3537,95200.0
2010-12-01 12:35:00,22.04,22.04,22.02,22.02,59600.0,18.3621,18.3621,18.3454,18.3454,59600.0
2010-12-01 12:40:00,22.03,22.03,22.01,22.02,54000.0,18.3537,18.3537,18.3371,18.3454,54000.0
2010-12-01 12:45:00,22.02,22.02,22.01,22.02,40800.0,18.3454,18.3454,18.3371,18.3454,40800.0
2010-12-01 12:50:00,22.02,22.02,22.0,22.01,37200.0,18.3454,18.3454,18.3287,18.3371,37200.0
2010-12-01 12:55:00,22.0,22.02,22.0,22.0,44800.0,18.3287,18.3454,18.3287,18.3287,44800.0
2010-12-01 13:00:00,22.0,22.0,22.0,22.0,25200.0,18.3287,18.3287,18.3287,18.3287,25200.0
2010-12-01 13:05:00,22.0,22.02,22.0,22.0,33200.0,18.3287,18.3454,18.3287,18.3287,33200.0
2010-12-01 13:10:00,22.0,22.03,22.0,22.03,43600.0,18.3287,18.3537,18.3287,18.3537,43600.0
2010-12-01 13:15:00,22.03,22.03,22.0,22.0,134400.0,18.3537,18.3537,18.3287,18.3287,134400.0
2010-12-01 13:20:00,22.0,22.03,22.0,22.03,84400.0,18.3287,18.3537,18.3287,18.3537,84400.0
2010-12-01 13:25:00,22.02,22.02,21.99,21.99,49200.0,18.3454,18.3454,18.3204,18.3204,49200.0
2010-12-01 13:30:00,22.0,22.02,22.0,22.0,67600.0,18.3287,18.3454,18.3287,18.3287,67600.0
2010-12-01 13:35:00,22.0,22.01,22.0,22.0,44800.0,18.3287,18.3371,18.3287,18.3287,44800.0
2010-12-01 13:40:00,22.0,22.0,21.98,22.0,56400.0,18.3287,18.3287,18.3121,18.3287,56400.0
2010-12-01 13:45:00,22.0,22.0,21.97,21.98,67600.0,18.3287,18.3287,18.3037,18.3121,67600.0
2010-12-01 13:50:00,21.98,21.98,21.98,21.98,16800.0,18.3121,18.3121,18.3121,18.3121,16800.0
2010-12-01 13:55:00,21.98,21.98,21.97,21.98,75600.0,18.3121,18.3121,18.3037,18.3121,75600.0
2010-12-01 14:00:00,21.98,21.99,21.97,21.98,110000.0,18.3121,18.3204,18.3037,18.3121,110000.0
2010-12-01 14:05:00,21.97,21.98,21.95,21.95,38800.0,18.3037,18.3121,18.2871,18.2871,38800.0
2010-12-01 14:10:00,21.95,21.97,21.94,21.96,42400.0,18.2871,18.3037,18.2787,18.2954,42400.0
2010-12-01 14:15:00,21.96,22.0,21.96,22.0,75600.0,18.2954,18.3287,18.2954,18.3287,75600.0
2010-12-01 14:20:00,22.01,22.01,21.98,21.98,34400.0,18.3371,18.3371,18.3121,18.3121,34400.0
2010-12-01 14:25:00,21.98,21.99,21.96,21.96,41200.0,18.3121,18.3204,18.2954,18.2954,41200.0
2010-12-01 14:30:00,21.97,21.98,21.96,21.98,67200.0,18.3037,18.3121,18.2954,18.3121,67200.0
2010-12-01 14:35:00,21.98,21.99,21.96,21.97,36000.0,18.3121,18.3204,18.2954,18.3037,36000.0
2010-12-01 14:40:00,21.97,21.98,21.95,21.97,64400.0,18.3037,18.3121,18.2871,18.3037,64400.0
2010-12-01 14:45:00,21.97,21.98,21.95,21.96,55600.0,18.3037,18.3121,18.2871,18.2954,55600.0
2010-12-01 14:50:00,21.96,21.96,21.95,21.95,53600.0,18.2954,18.2954,18.2871,18.2871,53600.0
2010-12-01 14:55:00,21.96,21.98,21.94,21.95,164400.0,18.2954,18.3121,18.2787,18.2871,164400.0
2010-12-01 15:00:00,21.95,21.95,21.92,21.92,84800.0,18.2871,18.2871,18.2621,18.2621,84800.0
2010-12-01 15:05:00,21.92,21.93,21.92,21.92,81600.0,18.2621,18.2704,18.2621,18.2621,81600.0
2010-12-01 15:10:00,21.92,21.93,21.91,21.92,94800.0,18.2621,18.2704,18.2537,18.2621,94800.0
2010-12-01 15:15:00,21.92,21.93,21.92,21.92,105600.0,18.2621,18.2704,18.2621,18.2621,105600.0
2010-12-01 15:20:00,21.92,21.93,21.91,21.91,70000.0,18.2621,18.2704,18.2537,18.2537,70000.0
2010-12-01 15:25:00,21.91,21.93,21.91,21.91,136800.0,18.2537,18.2704,18.2537,18.2537,136800.0
2010-12-01 15:30:00,21.91,21.92,21.91,21.92,94000.0,18.2537,18.2621,18.2537,18.2621,94000.0
2010-12-01 15:35:00,21.92,21.92,21.9,21.91,148000.0,18.2621,18.2621,18.2454,18.2537,148000.0
2010-12-01 15:40:00,21.91,21.92,21.91,21.91,118800.0,18.2537,18.2621,18.2537,18.2537,118800.0
2010-12-01 15:45:00,21.91,21.92,21.89,21.89,241200.0,18.2537,18.2621,18.2371,18.2371,241200.0
2010-12-01 15:50:00,21.9,21.91,21.87,21.87,191600.0,18.2454,18.2537,18.2204,18.2204,191600.0
2010-12-01 15:55:00,21.87,21.9,21.87,21.9,306000.0,18.2204,18.2454,18.2204,18.2454,306000.0
2010-12-02 09:30:00,21.96,21.96,21.83,21.92,197600.0,18.36,18.36,18.2513,18.3265,197600.0
2010-12-02 09:35:00,21.92,21.92,21.85,21.85,53200.0,18.3265,18.3265,18.268,18.268,53200.0
2010-12-02 09:40:00,21.86,21.86,21.77,21.78,79200.0,18.2764,18.2764,18.2011,18.2095,79200.0
2010-12-02 09:45:00,21.78,21.84,21.76,21.81,71600.0,18.2095,18.2597,18.1928,18.2346,71600.0
2010-12-02 09:50:00,21.8,21.81,21.75,21.78,230000.0,18.2262,18.2346,18.1844,18.2095,230000.0
2010-12-02 09:55:00,21.79,21.8,21.74,21.8,206400.0,18.2178,18.2262,18.176,18.2262,206400.0
2010-12-02 10:00:00,21.8,21.85,21.79,21.82,140000.0,18.2262,18.268,18.2178,18.2429,140000.0
2010-12-02 10:05:00,21.82,21.9,21.82,21.88,63200.0,18.2429,18.3098,18.2429,18.2931,63200.0
2010-12-02 10:10:00,21.88,21.9,21.86,21.88,72400.0,18.2931,18.3098,18.2764,18.2931,72400.0
2010-12-02 10:15:00,21.89,21.91,21.85,21.86,45200.0,18.3015,18.3182,18.268,18.2764,45200.0
2010-12-02 10:20:00,21.86,21.89,21.84,21.88,43600.0,18.2764,18.3015,18.2597,18.2931,43600.0
2010-12-02 10:25:00,21.88,21.91,21.85,21.88,334400.0,18.2931,18.3182,18.268,18.2931,334400.0
2010-12-02 10:30:00,21.88,21.92,21.88,21.92,45600.0,18.2931,18.3265,18.2931,18.3265,45600.0
2010-12-02 10:35:00,21.92,21.92,21.83,21.84,143600.0,18.3265,18.3265,18.2513,18.2597,143600.0
2010-12-02 10:40:00,21.84,21.87,21.83,21.83,56000.0,18.2597,18.2847,18.2513,18.2513,56000.0
2010-12-02 10:45:00,21.83,21.85,21.75,21.78,146400.0,18.2513,18.268,18.1844,18.2095,146400.0
2010-12-02 10:50:00,21.78,21.83,21.78,21.81,88000.0,18.2095,18.2513,18.2095,18.2346,88000.0
2010-12-02 10:55:00,21.81,21.85,21.81,21.85,25600.0,18.2346,18.268,18.2346,18.268,25600.0
2010-12-02 11:00:00,21.85,21.87,21.84,21.87,60800.0,18.268,18.2847,18.2597,18.2847,60800.0
2010-12-02 11:05:00,21.88,21.89,21.86,21.87,91200.0,18.2931,18.3015,18.2764,18.2847,91200.0
2010-12-02 11:10:00,21.88,21.94,21.87,21.93,86800.0,18.2931,18.3433,18.2847,18.3349,86800.0
2010-12-02 11:15:00,21.92,21.97,21.91,21.96,88800.0,18.3265,18.3683,18.3182,18.36,88800.0
2010-12-02 11:20:00,21.96,21.98,21.94,21.94,61200.0,18.36,18.3767,18.3433,18.3433,61200.0
2010-12-02 11:25:00,21.94,21.95,21.93,21.94,30800.0,18.3433,18.3516,18.3349,18.3433,30800.0
2010-12-02 11:30:00,21.95,21.97,21.95,21.96,112000.0,18.3516,18.3683,18.3516,18.36,112000.0
2010-12-02 11:35:00,21.96,21.98,21.96,21.96,68400.0,18.36,18.3767,18.36,18.36,68400.0
2010-12-02 11:40:00,21.96,21.98,21.95,21.95,37200.0,18.36,18.3767,18.3516,18.3516,37200.0
2010-12-02 11:45:00,21.95,21.98,21.95,21.98,71600.0,18.3516,18.3767,18.3516,18.3767,71600.0
2010-12-02 11:50:00,21.98,21.99,21.97,21.98,51600.0,18.3767,18.3851,18.3683,18.3767,51600.0
2010-12-02 11:55:00,21.98,21.98,21.95,21.95,41200.0,18.3767,18.3767,18.3516,18.3516,41200.0
2010-12-02 12:00:00,21.95,21.96,21.94,21.96,46400.0,18.3516,18.36,18.3433,18.36,46400.0
2010-12-02 12:05:00,21.96,21.98,21.96,21.98,68400.0,18.36,18.3767,18.36,18.3767,68400.0
2010-12-02 12:10:00,21.98,21.99,21.97,21.99,32800.0,18.3767,18.3851,18.3683,18.3851,32800.0
2010-12-02 12:15:00,21.99,22.0,21.98,22.0,69600.0,18.3851,18.3934,18.3767,18.3934,69600.0
2010-12-02 12:20:00,21.99,21.99,21.98,21.99,22000.0,18.3851,18.3851,18.3767,18.3851,22000.0
2010-12-02 12:25:00,21.99,21.99,21.96,21.96,22800.0,18.3851,18.3851,18.36,18.36,22800.0
2010-12-02 12:30:00,21.96,21.97,21.95,21.96,37200.0,18.36,18.3683,18.3516,18.36,37200.0
2010-12-02 12:35:00,21.96,21.97,21.95,21.97,20800.0,18.36,18.3683,18.3516,18.3683,20800.0
2010-12-02 12:40:00,21.97,21.99,21.97,21.98,39200.0,18.3683,18.3851,18.3683,18.3767,39200.0
2010-12-02 12:45:00,21.99,21.99,21.97,21.98,39600.0,18.3851,18.3851,18.3683,18.3767,39600.0
2010-12-02 12:50:00,21.98,21.98,21.95,21.95,46000.0,18.3767,18.3767,18.3516,18.3516,46000.0
2010-12-02 12:55:00,21.95,21.97,21.95,21.95,48400.0,18.3516,18.3683,18.3516,18.3516,48400.0
2010-12-02 13:00:00,21.95,21.97,21.95,21.95,34800.0,18.3516,18.3683,18.3516,18.3516,34800.0
2010-12-02 13:05:00,21.95,21.96,21.95,21.95,21600.0,18.3516,18.36,18.3516,18.3516,21600.0
2010-12-02 13:10:00,21.94,21.95,21.93,21.95,41200.0,18.3433,18.3516,18.3349,18.3516,41200.0
2010-12-02 13:15:00,21.95,21.95,21.93,21.93,81600.0,18.3516,18.3516,18.3349,18.3349,81600.0
2010-12-02 13:20:00,21.93,21.95,21.93,21.93,53600.0,18.3349,18.3516,18.3349,18.3349,53600.0
2010-12-02 13:25:00,21.93,21.93,21.92,21.93,26400.0,18.3349,18.3349,18.3265,18.3349,26400.0
2010-12-02 13:30:00,21.93,21.95,21.92,21.94,53200.0,18.3349,18.3516,18.3265,18.3433,53200.0
2010-12-02 13:35:00,21.93,21.96,21.93,21.96,13200.0,18.3349,18.36,18.3349,18.36,13200.0
2010-12-02 13:40:00,21.97,21.97,21.95,21.95,34800.0,18.3683,18.3683,18.3516,18.3516,34800.0
2010-12-02 13:45:00,21.95,21.95,21.94,21.95,38800.0,18.3516,18.3516,18.3433,18.3516,38800.0
2010-12-02 13:50:00,21.95,21.97,21.94,21.96,47600.0,18.3516,18.3683,18.3433,18.36,47600.0
2010-12-02 13:55:00,21.96,21.97,21.93,21.93,42400.0,18.36,18.3683,18.3349,18.3349,42400.0
2010-12-02 14:00:00,21.93,21.93,21.92,21.92,35600.0,18.3349,18.3349,18.3265,18.3265,35600.0
2010-12-02 14:05:00,21.92,21.93,21.92,21.93,63600.0,18.3265,18.3349,18.3265,18.3349,63600.0
2010-12-02 14:10:00,21.93,21.93,21.93,21.93,28400.0,18.3349,18.3349,18.3349,18.3349,28400.0
2010-12-02 14:15:00,21.93,21.95,21.93,21.93,60400.0,18.3349,18.3516,18.3349,18.3349,60400.0
2010-12-02 14:20:00,21.94,21.96,21.94,21.95,96800.0,18.3433,18.36,18.3433,18.3516,96800.0
2010-12-02 14:25:00,21.95,21.96,21.95,21.96,102000.0,18.3516,18.36,18.3516,18.36,102000.0
2010-12-02 14:30:00,21.96,21.97,21.93,21.94,55200.0,18.36,18.3683,18.3349,18.3433,55200.0
2010-12-02 14:35:00,21.94,21.96,21.94,21.95,50400.0,18.3433,18.36,18.3433,18.3516,50400.0
2010-12-02 14:40:00,21.95,21.96,21.95,21.96,33200.0,18.3516,18.36,18.3516,18.36,33200.0
2010-12-02 14:45:00,21.95,21.97,21.95,21.96,40400.0,18.3516,18.3683,18.3516,18.36,40400.0
2010-12-02 14:50:00,21.96,21.96,21.94,21.94,26800.0,18.36,18.36,18.3433,18.3433,26800.0
2010-12-02 14:55:00,21.94,21.95,21.93,21.93,48800.0,18.3433,18.3516,18.3349,18.3349,48800.0
2010-12-02 15:00:00,21.94,21.95,21.94,21.94,46800.0,18.3433,18.3516,18.3433,18.3433,46800.0
2010-12-02 15:05:00,21.94,21.96,21.92,21.95,75200.0,18.3433,18.36,18.3265,18.3516,75200.0
2010-12-02 15:10:00,21.95,21.96,21.94,21.95,48800.0,18.3516,18.36,18.3433,18.3516,48800.0
2010-12-02 15:15:00,21.95,21.95,21.93,21.94,46800.0,18.3516,18.3516,18.3349,18.3433,46800.0
2010-12-02 15:20:00,21.94,21.96,21.94,21.96,51600.0,18.3433,18.36,18.3433,18.36,51600.0
2010-12-02 15:25:00,21.96,21.96,21.93,21.95,70400.0,18.36,18.36,18.3349,18.3516,70400.0
2010-12-02 15:30:00,21.95,21.98,21.95,21.98,90800.0,18.3516,18.3767,18.3516,18.3767,90800.0
2010-12-02 15:35:00,21.98,21.98,21.95,21.97,79200.0,18.3767,18.3767,18.3516,18.3683,79200.0
2010-12-02 15:40:00,21.97,21.98,21.94,21.95,101600.0,18.3683,18.3767,18.3433,18.3516,101600.0
2010-12-02 15:45:00,21.95,21.97,21.94,21.96,143600.0,18.3516,18.3683,18.3433,18.36,143600.0
2010-12-02 15:50:00,21.96,21.96,21.95,21.95,143600.0,18.36,18.36,18.3516,18.3516,143600.0
2010-12-02 15:55:00,21.95,21.96,21.94,21.96,298000.0,18.3516,18.36,18.3433,18.36,298000.0
2010-12-03 09:30:00,21.88,22.0,21.88,21.97,256400.0,18.2931,18.3934,18.2931,18.3683,256400.0
2010-12-03 09:35:00,21.97,21.98,21.93,21.96,108400.0,18.3683,18.3767,18.3349,18.36,108400.0
2010-12-03 09:40:00,21.96,21.98,21.93,21.93,89600.0,18.36,18.3767,18.3349,18.3349,89600.0
2010-12-03 09:45:00,21.93,21.95,21.88,21.89,74400.0,18.3349,18.3516,18.2931,18.3015,74400.0
2010-12-03 09:50:00,21.9,21.93,21.89,21.91,75600.0,18.3098,18.3349,18.3015,18.3182,75600.0
2010-12-03 09:55:00,21.9,21.93,21.86,21.86,290400.0,18.3098,18.3349,18.2764,18.2764,290400.0
2010-12-03 10:00:00,21.86,21.9,21.82,21.82,216400.0,18.2764,18.3098,18.2429,18.2429,216400.0
2010-12-03 10:05:00,21.82,21.84,21.76,21.77,278800.0,18.2429,18.2597,18.1928,18.2011,278800.0
2010-12-03 10:10:00,21.77,21.77,21.71,21.74,223600.0,18.2011,18.2011,18.151,18.176,223600.0
2010-12-03 10:15:00,21.74,21.83,21.74,21.83,122000.0,18.176,18.2513,18.176,18.2513,122000.0
2010-12-03 10:20:00,21.83,21.85,21.81,21.84,112400.0,18.2513,18.268,18.2346,18.2597,112400.0
2010-12-03 10:25:00,21.84,21.84,21.8,21.82,77200.0,18.2597,18.2597,18.2262,18.2429,77200.0
2010-12-03 10:30:00,21.83,21.88,21.82,21.88,96800.0,18.2513,18.2931,18.2429,18.2931,96800.0
2010-12-03 10:35:00,21.88,21.88,21.84,21.86,63200.0,18.2931,18.2931,18.2597,18.2764,63200.0
2010-12-03 10:40:00,21.86,21.86,21.82,21.82,95600.0,18.2764,18.2764,18.2429,18.2429,95600.0
2010-12-03 10:45:00,21.82,21.82,21.8,21.81,56000.0,18.2429,18.2429,18.2262,18.2346,56000.0
2010-12-03 10:50:00,21.81,21.85,21.8,21.85,84400.0,18.2346,18.268,18.2262,18.268,84400.0
2010-12-03 10:55:00,21.85,21.88,21.84,21.87,93200.0,18.268,18.2931,18.2597,18.2847,93200.0
2010-12-03 11:00:00,21.88,21.88,21.86,21.86,56400.0,18.2931,18.2931,18.2764,18.2764,56400.0
2010-12-03 11:05:00,21.86,21.87,21.85,21.86,55600.0,18.2764,18.2847,18.268,18.2764,55600.0
2010-12-03 11:10:00,21.86,21.86,21.83,21.83,42800.0,18.2764,18.2764,18.2513,18.2513,42800.0
2010-12-03 11:15:00,21.83,21.85,21.82,21.85,47600.0,18.2513,18.268,18.2429,18.268,47600.0
2010-12-03 11:20:00,21.85,21.86,21.81,21.81,44400.0,18.268,18.2764,18.2346,18.2346,44400.0
2010-12-03 11:25:00,21.81,21.84,21.81,21.84,76000.0,18.2346,18.2597,18.2346,18.2597,76000.0
2010-12-03 11:30:00,21.84,21.84,21.79,21.79,42800.0,18.2597,18.2597,18.2178,18.2178,42800.0
2010-12-03 11:35:00,21.79,21.81,21.78,21.8,75600.0,18.2178,18.2346,18.2095,18.2262,75600.0
2010-12-03 11:40:00,21.79,21.8,21.78,21.78,48800.0,18.2178,18.2262,18.2095,18.2095,48800.0
2010-12-03 11:45:00,21.78,21.79,21.77,21.77,62800.0,18.2095,18.2178,18.2011,18.2011,62800.0
2010-12-03 11:50:00,21.77,21.78,21.75,21.75,44800.0,18.2011,18.2095,18.1844,18.1844,44800.0
2010-12-03 11:55:00,21.75,21.77,21.74,21.74,65200.0,18.1844,18.2011,18.176,18.176,65200.0
2010-12-03 12:00:00,21.75,21.77,21.74,21.76,66000.0,18.1844,18.2011,18.176,18.1928,66000.0
2010-12-03 12:05:00,21.75,21.78,21.75,21.76,50400.0,18.1844,18.2095,18.1844,18.1928,50400.0
2010-12-03 12:10:00,21.76,21.79,21.76,21.79,60800.0,18.1928,18.2178,18.1928,18.2178,60800.0
2010-12-03 12:15:00,21.79,21.79,21.76,21.76,31600.0,18.2178,18.2178,18.1928,18.1928,31600.0
2010-12-03 12:20:00,21.76,21.77,21.75,21.77,32800.0,18.1928,18.2011,18.1844,18.2011,32800.0
2010-12-03 12:25:00,21.77,21.77,21.75,21.75,33600.0,18.2011,18.2011,18.1844,18.1844,33600.0
2010-12-03 12:30:00,21.75,21.77,21.75,21.77,75200.0,18.1844,18.2011,18.1844,18.2011,75200.0
2010-12-03 12:35:00,21.77,21.78,21.75,21.78,57600.0,18.2011,18.2095,18.1844,18.2095,57600.0
2010-12-03 12:40:00,21.78,21.79,21.76,21.77,70800.0,18.2095,18.2178,18.1928,18.2011,70800.0
2010-12-03 12:45:00,21.77,21.8,21.77,21.8,52000.0,18.2011,18.2262,18.2011,18.2262,52000.0
2010-12-03 12:50:00,21.8,21.8,21.77,21.77,35200.0,18.2262,18.2262,18.2011,18.2011,35200.0
2010-12-03 12:55:00,21.77,21.78,21.76,21.77,26800.0,18.2011,18.2095,18.1928,18.2011,26800.0
2010-12-03 13:00:00,21.77,21.8,21.77,21.79,79600.0,18.2011,18.2262,18.2011,18.2178,79600.0
2010-12-03 13:05:00,21.78,21.79,21.77,21.78,47600.0,18.2095,18.2178,18.2011,18.2095,47600.0
2010-12-03 13:10:00,21.78,21.79,21.77,21.78,44400.0,18.2095,18.2178,18.2011,18.2095,44400.0
2010-12-03 13:15:00,21.78,21.78,21.77,21.77,35600.0,18.2095,18.2095,18.2011,18.2011,35600.0
2010-12-03 13:20:00,21.77,21.77,21.75,21.75,57600.0,18.2011,18.2011,18.1844,18.1844,57600.0
2010-12-03 13:25:00,21.75,21.75,21.74,21.75,88000.0,18.1844,18.1844,18.176,18.1844,88000.0
2010-12-03 13:30:00,21.75,21.8,21.75,21.8,162400.0,18.1844,18.2262,18.1844,18.2262,162400.0
2010-12-03 13:35:00,21.79,21.8,21.76,21.76,61200.0,18.2178,18.2262,18.1928,18.1928,61200.0
2010-12-03 13:40:00,21.76,21.79,21.76,21.78,90400.0,18.1928,18.2178,18.1928,18.2095,90400.0
2010-12-03 13:45:00,21.78,21.83,21.78,21.83,89200.0,18.2095,18.2513,18.2095,18.2513,89200.0
2010-12-03 13:50:00,21.83,21.84,21.83,21.83,60400.0,18.2513,18.2597,18.2513,18.2513,60400.0
2010-12-03 13:55:00,21.83,21.84,21.82,21.82,91200.0,18.2513,18.2597,18.2429,18.2429,91200.0
2010-12-03 14:00:00,21.82,21.85,21.82,21.84,62000.0,18.2429,18.268,18.2429,18.2597,62000.0
2010-12-03 14:05:00,21.84,21.84,21.79,21.8,54800.0,18.2597,18.2597,18.2178,18.2262,54800.0
2010-12-03 14:10:00,21.81,21.82,21.8,21.8,38000.0,18.2346,18.2429,18.2262,18.2262,38000.0
2010-12-03 14:15:00,21.8,21.8,21.79,21.8,58000.0,18.2262,18.2262,18.2178,18.2262,58000.0
2010-12-03 14:20:00,21.8,21.8,21.78,21.78,69200.0,18.2262,18.2262,18.2095,18.2095,69200.0
2010-12-03 14:25:00,21.78,21.81,21.78,21.8,219600.0,18.2095,18.2346,18.2095,18.2262,219600.0
2010-12-03 14:30:00,21.8,21.84,21.8,21.84,162400.0,18.2262,18.2597,18.2262,18.2597,162400.0
2010-12-03 14:35:00,21.84,21.85,21.84,21.84,89200.0,18.2597,18.268,18.2597,18.2597,89200.0
2010-12-03 14:40:00,21.84,21.86,21.84,21.85,137200.0,18.2597,18.2764,18.2597,18.268,137200.0
2010-12-03 14:45:00,21.85,21.85,21.83,21.83,29200.0,18.268,18.268,18.2513,18.2513,29200.0
2010-12-03 14:50:00,21.83,21.83,21.82,21.82,28800.0,18.2513,18.2513,18.2429,18.2429,28800.0
2010-12-03 14:55:00,21.82,21.82,21.8,21.81,50800.0,18.2429,18.2429,18.2262,18.2346,50800.0
2010-12-03 15:00:00,21.81,21.82,21.79,21.8,168800.0,18.2346,18.2429,18.2178,18.2262,168800.0
2010-12-03 15:05:00,21.8,21.82,21.8,21.82,116800.0,18.2262,18.2429,18.2262,18.2429,116800.0
2010-12-03 15:10:00,21.83,21.83,21.82,21.82,68800.0,18.2513,18.2513,18.2429,18.2429,68800.0
2010-12-03 15:15:00,21.82,21.82,21.81,21.81,95200.0,18.2429,18.2429,18.2346,18.2346,95200.0
2010-12-03 15:20:00,21.81,21.82,21.8,21.82,96400.0,18.2346,18.2429,18.2262,18.2429,96400.0
2010-12-03 15:25:00,21.81,21.83,21.81,21.82,98400.0,18.2346,18.2513,18.2346,18.2429,98400.0
2010-12-03 15:30:00,21.82,21.83,21.8,21.81,126800.0,18.2429,18.2513,18.2262,18.2346,126800.0
2010-12-03 15:35:00,21.81,21.85,21.81,21.85,176800.0,18.2346,18.268,18.2346,18.268,176800.0
2010-12-03 15:40:00,21.85,21.85,21.83,21.83,175600.0,18.268,18.268,18.2513,18.2513,175600.0
2010-12-03 15:45:00,21.84,21.9,21.83,21.89,324000.0,18.2597,18.3098,18.2513,18.3015,324000.0
2010-12-03 15:50:00,21.89,21.91,21.88,21.9,135600.0,18.3015,18.3182,18.2931,18.3098,135600.0
2010-12-03 15:55:00,21.9,21.9,21.87,21.88,302000.0,18.3098,18.3098,18.2847,18.2931,302000.0
2010-12-06 09:30:00,21.88,21.92,21.76,21.82,152400.0,18.2931,18.3265,18.1928,18.2429,152400.0
2010-12-06 09:35:00,21.83,21.86,21.81,21.85,54400.0,18.2513,18.2764,18.2346,18.268,54400.0
2010-12-06 09:40:00,21.85,21.85,21.79,21.82,89200.0,18.268,18.268,18.2178,18.2429,89200.0
2010-12-06 09:45:00,21.82,21.83,21.79,21.79,76800.0,18.2429,18.2513,18.2178,18.2178,76800.0
2010-12-06 09:50:00,21.79,21.8,21.77,21.79,65600.0,18.2178,18.2262,18.2011,18.2178,65600.0
2010-12-06 09:55:00,21.79,21.84,21.79,21.83,114000.0,18.2178,18.2597,18.2178,18.2513,114000.0
2010-12-06 10:00:00,21.83,21.85,21.82,21.85,84000.0,18.2513,18.268,18.2429,18.268,84000.0
2010-12-06 10:05:00,21.85,21.88,21.84,21.88,67200.0,18.268,18.2931,18.2597,18.2931,67200.0
2010-12-06 10:10:00,21.88,21.9,21.86,21.86,58800.0,18.2931,18.3098,18.2764,18.2764,58800.0
2010-12-06 10:15:00,21.87,21.88,21.85,21.85,53200.0,18.2847,18.2931,18.268,18.268,53200.0
2010-12-06 10:20:00,21.86,21.88,21.83,21.88,52800.0,18.2764,18.2931,18.2513,18.2931,52800.0
2010-12-06 10:25:00,21.89,21.92,21.86,21.87,201600.0,18.3015,18.3265,18.2764,18.2847,201600.0
2010-12-06 10:30:00,21.87,21.9,21.87,21.89,278800.0,18.2847,18.3098,18.2847,18.3015,278800.0
2010-12-06 10:35:00,21.89,21.92,21.89,21.91,33600.0,18.3015,18.3265,18.3015,18.3182,33600.0
2010-12-06 10:40:00,21.9,21.91,21.89,21.91,22400.0,18.3098,18.3182,18.3015,18.3182,22400.0
2010-12-06 10:45:00,21.9,21.92,21.9,21.92,18400.0,18.3098,18.3265,18.3098,18.3265,18400.0
2010-12-06 10:50:00,21.93,21.93,21.89,21.89,28400.0,18.3349,18.3349,18.3015,18.3015,28400.0
2010-12-06 10:55:00,21.89,21.9,21.86,21.88,36400.0,18.3015,18.3098,18.2764,18.2931,36400.0
2010-12-06 11:00:00,21.88,21.91,21.87,21.91,33200.0,18.2931,18.3182,18.2847,18.3182,33200.0
2010-12-06 11:05:00,21.91,21.91,21.9,21.91,26400.0,18.3182,18.3182,18.3098,18.3182,26400.0
2010-12-06 11:10:00,21.91,21.93,21.91,21.93,50800.0,18.3182,18.3349,18.3182,18.3349,50800.0
2010-12-06 11:15:00,21.92,21.92,21.9,21.91,20800.0,18.3265,18.3265,18.3098,18.3182,20800.0
2010-12-06 11:20:00,21.91,21.91,21.89,21.89,22800.0,18.3182,18.3182,18.3015,18.3015,22800.0
2010-12-06 11:25:00,21.89,21.89,21.87,21.88,26800.0,18.3015,18.3015,18.2847,18.2931,26800.0
2010-12-06 11:30:00,21.88,21.9,21.87,21.89,46800.0,18.2931,18.3098,18.2847,18.3015,46800.0
2010-12-06 11:35:00,21.89,21.89,21.88,21.88,36400.0,18.3015,18.3015,18.2931,18.2931,36400.0
2010-12-06 11:40:00,21.89,21.91,21.89,21.91,19200.0,18.3015,18.3182,18.3015,18.3182,19200.0
2010-12-06 11:45:00,21.91,21.92,21.9,21.9,25200.0,18.3182,18.3265,18.3098,18.3098,25200.0
2010-12-06 11:50:00,21.9,21.92,21.9,21.91,22400.0,18.3098,18.3265,18.3098,18.3182,22400.0
2010-12-06 11:55:00,21.91,21.92,21.91,21.92,16000.0,18.3182,18.3265,18.3182,18.3265,16000.0
2010-12-06 12:00:00,21.92,21.93,21.92,21.92,23200.0,18.3265,18.3349,18.3265,18.3265,23200.0
2010-12-06 12:05:00,21.93,21.93,21.92,21.93,19200.0,18.3349,18.3349,18.3265,18.3349,19200.0
2010-12-06 12:10:00,21.92,21.93,21.91,21.92,31200.0,18.3265,18.3349,18.3182,18.3265,31200.0
2010-12-06 12:15:00,21.92,21.93,21.92,21.92,18000.0,18.3265,18.3349,18.3265,18.3265,18000.0
2010-12-06 12:20:00,21.92,21.93,21.92,21.93,34800.0,18.3265,18.3349,18.3265,18.3349,34800.0
2010-12-06 12:25:00,21.93,21.93,21.9,21.91,31600.0,18.3349,18.3349,18.3098,18.3182,31600.0
2010-12-06 12:30:00,21.92,21.94,21.91,21.93,40400.0,18.3265,18.3433,18.3182,18.3349,40400.0
2010-12-06 12:35:00,21.93,21.93,21.93,21.93,22000.0,18.3349,18.3349,18.3349,18.3349,22000.0
2010-12-06 12:40:00,21.93,21.93,21.92,21.92,14400.0,18.3349,18.3349,18.3265,18.3265,14400.0
2010-12-06 12:45:00,21.93,21.93,21.92,21.93,12800.0,18.3349,18.3349,18.3265,18.3349,12800.0
2010-12-06 12:50:00,21.93,21.94,21.93,21.93,12400.0,18.3349,18.3433,18.3349,18.3349,12400.0
2010-12-06 12:55:00,21.93,21.94,21.93,21.93,19200.0,18.3349,18.3433,18.3349,18.3349,19200.0
2010-12-06 13:00:00,21.93,21.95,21.93,21.95,38000.0,18.3349,18.3516,18.3349,18.3516,38000.0
2010-12-06 13:05:00,21.95,21.97,21.95,21.97,24800.0,18.3516,18.3683,18.3516,18.3683,24800.0
2010-12-06 13:10:00,21.97,21.97,21.96,21.96,23600.0,18.3683,18.3683,18.36,18.36,23600.0
2010-12-06 13:15:00,21.96,21.96,21.94,21.94,22800.0,18.36,18.36,18.3433,18.3433,22800.0
2010-12-06 13:20:00,21.94,21.96,21.94,21.96,22800.0,18.3433,18.36,18.3433,18.36,22800.0
2010-12-06 13:25:00,21.96,21.97,21.96,21.96,28800.0,18.36,18.3683,18.36,18.36,28800.0
2010-12-06 13:30:00,21.96,21.97,21.95,21.97,55200.0,18.36,18.3683,18.3516,18.3683,55200.0
2010-12-06 13:35:00,21.97,21.97,21.97,21.97,26400.0,18.3683,18.3683,18.3683,18.3683,26400.0
2010-12-06 13:40:00,21.97,21.99,21.97,21.98,43200.0,18.3683,18.3851,18.3683,18.3767,43200.0
2010-12-06 13:45:00,21.99,21.99,21.97,21.97,36800.0,18.3851,18.3851,18.3683,18.3683,36800.0
2010-12-06 13:50:00,21.98,21.98,21.97,21.97,31600.0,18.3767,18.3767,18.3683,18.3683,31600.0
2010-12-06 13:55:00,21.97,21.97,21.96,21.96,64000.0,18.3683,18.3683,18.36,18.36,64000.0
2010-12-06 14:00:00,21.96,21.97,21.94,21.95,115600.0,18.36,18.3683,18.3433,18.3516,115600.0
2010-12-06 14:05:00,21.95,21.95,21.92,21.92,97200.0,18.3516,18.3516,18.3265,18.3265,97200.0
2010-12-06 14:10:00,21.92,21.92,21.91,21.92,28800.0,18.3265,18.3265,18.3182,18.3265,28800.0
2010-12-06 14:15:00,21.92,21.94,21.91,21.93,26000.0,18.3265,18.3433,18.3182,18.3349,26000.0
2010-12-06 14:20:00,21.94,21.94,21.93,21.93,36400.0,18.3433,18.3433,18.3349,18.3349,36400.0
2010-12-06 14:25:00,21.93,21.93,21.92,21.93,32400.0,18.3349,18.3349,18.3265,18.3349,32400.0
2010-12-06 14:30:00,21.93,21.97,21.93,21.97,134400.0,18.3349,18.3683,18.3349,18.3683,134400.0
2010-12-06 14:35:00,21.97,21.98,21.96,21.97,37200.0,18.3683,18.3767,18.36,18.3683,37200.0
2010-12-06 14:40:00,21.97,21.97,21.96,21.97,23200.0,18.3683,18.3683,18.36,18.3683,23200.0
2010-12-06 14:45:00,21.97,21.98,21.96,21.97,35200.0,18.3683,18.3767,18.36,18.3683,35200.0
2010-12-06 14:50:00,21.97,21.97,21.97,21.97,18800.0,18.3683,18.3683,18.3683,18.3683,18800.0
2010-12-06 14:55:00,21.97,21.98,21.97,21.97,33600.0,18.3683,18.3767,18.3683,18.3683,33600.0
2010-12-06 15:00:00,21.97,21.99,21.97,21.97,66000.0,18.3683,18.3851,18.3683,18.3683,66000.0
2010-12-06 15:05:00,21.97,21.97,21.96,21.96,41600.0,18.3683,18.3683,18.36,18.36,41600.0
2010-12-06 15:10:00,21.97,21.98,21.97,21.98,36000.0,18.3683,18.3767,18.3683,18.3767,36000.0
2010-12-06 15:15:00,21.97,21.98,21.97,21.97,31600.0,18.3683,18.3767,18.3683,18.3683,31600.0
2010-12-06 15:20:00,21.97,21.97,21.96,21.96,40400.0,18.3683,18.3683,18.36,18.36,40400.0
2010-12-06 15:25:00,21.97,21.97,21.97,21.97,53600.0,18.3683,18.3683,18.3683,18.3683,53600.0
2010-12-06 15:30:00,21.97,21.98,21.95,21.96,94400.0,18.3683,18.3767,18.3516,18.36,94400.0
2010-12-06 15:35:00,21.96,21.99,21.96,21.99,95200.0,18.36,18.3851,18.36,18.3851,95200.0
2010-12-06 15:40:00,21.99,21.99,21.96,21.97,101200.0,18.3851,18.3851,18.36,18.3683,101200.0
2010-12-06 15:45:00,21.96,21.98,21.96,21.96,124000.0,18.36,18.3767,18.36,18.36,124000.0
2010-12-06 15:50:00,21.96,21.97,21.93,21.94,128400.0,18.36,18.3683,18.3349,18.3433,128400.0
2010-12-06 15:55:00,21.94,21.95,21.93,21.94,260800.0,18.3433,18.3516,18.3349,18.3433,260800.0
2010-12-07 09:30:00,22.1,22.11,22.04,22.05,229200.0,18.477,18.4854,18.4269,18.4352,229200.0
2010-12-07 09:35:00,22.04,22.1,22.04,22.09,87200.0,18.4269,18.477,18.4269,18.4687,87200.0
2010-12-07 09:40:00,22.08,22.09,21.99,21.99,135600.0,18.4603,18.4687,18.3851,18.3851,135600.0
2010-12-07 09:45:00,22.0,22.02,21.95,21.98,150400.0,18.3934,18.4101,18.3516,18.3767,150400.0
2010-12-07 09:50:00,21.98,22.05,21.98,22.03,54000.0,18.3767,18.4352,18.3767,18.4185,54000.0
2010-12-07 09:55:00,22.02,22.03,21.95,21.95,86000.0,18.4101,18.4185,18.3516,18.3516,86000.0
2010-12-07 10:00:00,21.96,22.03,21.96,22.01,57200.0,18.36,18.4185,18.36,18.4018,57200.0
2010-12-07 10:05:00,22.0,22.02,21.94,21.94,68800.0,18.3934,18.4101,18.3433,18.3433,68800.0
2010-12-07 10:10:00,21.94,21.94,21.92,21.92,96400.0,18.3433,18.3433,18.3265,18.3265,96400.0
2010-12-07 10:15:00,21.92,21.95,21.92,21.93,121600.0,18.3265,18.3516,18.3265,18.3349,121600.0
2010-12-07 10:20:00,21.93,21.94,21.9,21.9,82400.0,18.3349,18.3433,18.3098,18.3098,82400.0
2010-12-07 10:25:00,21.9,21.91,21.86,21.86,101200.0,18.3098,18.3182,18.2764,18.2764,101200.0
2010-12-07 10:30:00,21.86,21.87,21.84,21.86,128000.0,18.2764,18.2847,18.2597,18.2764,128000.0
2010-12-07 10:35:00,21.86,21.86,21.84,21.86,160400.0,18.2764,18.2764,18.2597,18.2764,160400.0
2010-12-07 10:40:00,21.86,21.89,21.86,21.88,89200.0,18.2764,18.3015,18.2764,18.2931,89200.0
2010-12-07 10:45:00,21.87,21.88,21.87,21.87,58000.0,18.2847,18.2931,18.2847,18.2847,58000.0
2010-12-07 10:50:00,21.88,21.89,21.86,21.86,130000.0,18.2931,18.3015,18.2764,18.2764,130000.0
2010-12-07 10:55:00,21.86,21.87,21.84,21.84,75200.0,18.2764,18.2847,18.2597,18.2597,75200.0
2010-12-07 11:00:00,21.84,21.85,21.83,21.83,100000.0,18.2597,18.268,18.2513,18.2513,100000.0
2010-12-07 11:05:00,21.83,21.84,21.82,21.84,95600.0,18.2513,18.2597,18.2429,18.2597,95600.0
2010-12-07 11:10:00,21.85,21.88,21.84,21.87,142000.0,18.268,18.2931,18.2597,18.2847,142000.0
2010-12-07 11:15:00,21.88,21.89,21.87,21.88,61600.0,18.2931,18.3015,18.2847,18.2931,61600.0
2010-12-07 11:20:00,21.88,21.9,21.86,21.86,49600.0,18.2931,18.3098,18.2764,18.2764,49600.0
2010-12-07 11:25:00,21.86,21.88,21.86,21.87,60800.0,18.2764,18.2931,18.2764,18.2847,60800.0
2010-12-07 11:30:00,21.87,21.89,21.86,21.87,75200.0,18.2847,18.3015,18.2764,18.2847,75200.0
2010-12-07 11:35:00,21.86,21.89,21.86,21.89,58800.0,18.2764,18.3015,18.2764,18.3015,58800.0
2010-12-07 11:40:00,21.9,21.9,21.88,21.89,28400.0,18.3098,18.3098,18.2931,18.3015,28400.0
2010-12-07 11:45:00,21.89,21.89,21.84,21.84,148800.0,18.3015,18.3015,18.2597,18.2597,148800.0
2010-12-07 11:50:00,21.84,21.85,21.83,21.84,56800.0,18.2597,18.268,18.2513,18.2597,56800.0
2010-12-07 11:55:00,21.84,21.84,21.83,21.84,52000.0,18.2597,18.2597,18.2513,18.2597,52000.0
2010-12-07 12:00:00,21.84,21.85,21.83,21.83,46800.0,18.2597,18.268,18.2513,18.2513,46800.0
2010-12-07 12:05:00,21.83,21.85,21.82,21.84,74000.0,18.2513,18.268,18.2429,18.2597,74000.0
2010-12-07 12:10:00,21.84,21.84,21.83,21.83,66800.0,18.2597,18.2597,18.2513,18.2513,66800.0
2010-12-07 12:15:00,21.83,21.85,21.82,21.85,77600.0,18.2513,18.268,18.2429,18.268,77600.0
2010-12-07 12:20:00,21.85,21.86,21.85,21.86,34800.0,18.268,18.2764,18.268,18.2764,34800.0
2010-12-07 12:25:00,21.86,21.89,21.86,21.89,46000.0,18.2764,18.3015,18.2764,18.3015,46000.0
2010-12-07 12:30:00,21.89,21.9,21.88,21.88,68800.0,18.3015,18.3098,18.2931,18.2931,68800.0
2010-12-07 12:35:00,21.89,21.9,21.88,21.9,28000.0,18.3015,18.3098,18.2931,18.3098,28000.0
2010-12-07 12:40:00,21.9,21.9,21.89,21.9,44400.0,18.3098,18.3098,18.3015,18.3098,44400.0
2010-12-07 12:45:00,21.9,21.91,21.9,21.91,74800.0,18.3098,18.3182,18.3098,18.3182,74800.0
2010-12-07 12:50:00,21.91,21.91,21.89,21.89,69200.0,18.3182,18.3182,18.3015,18.3015,69200.0
2010-12-07 12:55:00,21.89,21.9,21.88,21.9,47200.0,18.3015,18.3098,18.2931,18.3098,47200.0
2010-12-07 13:00:00,21.9,21.92,21.88,21.92,68400.0,18.3098,18.3265,18.2931,18.3265,68400.0
2010-12-07 13:05:00,21.92,21.92,21.9,21.9,44400.0,18.3265,18.3265,18.3098,18.3098,44400.0
2010-12-07 13:10:00,21.9,21.9,21.88,21.9,50400.0,18.3098,18.3098,18.2931,18.3098,50400.0
2010-12-07 13:15:00,21.9,21.91,21.89,21.91,45600.0,18.3098,18.3182,18.3015,18.3182,45600.0
2010-12-07 13:20:00,21.91,21.93,21.91,21.93,76400.0,18.3182,18.3349,18.3182,18.3349,76400.0
2010-12-07 13:25:00,21.92,21.93,21.92,21.92,44800.0,18.3265,18.3349,18.3265,18.3265,44800.0
2010-12-07 13:30:00,21.92,21.93,21.9,21.91,45200.0,18.3265,18.3349,18.3098,18.3182,45200.0
2010-12-07 13:35:00,21.91,21.92,21.89,21.9,38800.0,18.3182,18.3265,18.3015,18.3098,38800.0
2010-12-07 13:40:00,21.91,21.92,21.9,21.91,37200.0,18.3182,18.3265,18.3098,18.3182,37200.0
2010-12-07 13:45:00,21.91,21.94,21.9,21.93,45200.0,18.3182,18.3433,18.3098,18.3349,45200.0
2010-12-07 13:50:00,21.94,21.94,21.93,21.93,34000.0,18.3433,18.3433,18.3349,18.3349,34000.0
2010-12-07 13:55:00,21.93,21.93,21.92,21.92,28400.0,18.3349,18.3349,18.3265,18.3265,28400.0
2010-12-07 14:00:00,21.92,21.93,21.92,21.92,41200.0,18.3265,18.3349,18.3265,18.3265,41200.0
2010-12-07 14:05:00,21.93,21.93,21.91,21.91,56400.0,18.3349,18.3349,18.3182,18.3182,56400.0
2010-12-07 14:10:00,21.91,21.91,21.9,21.9,50400.0,18.3182,18.3182,18.3098,18.3098,50400.0
2010-12-07 14:15:00,21.91,21.93,21.91,21.92,81200.0,18.3182,18.3349,18.3182,18.3265,81200.0
2010-12-07 14:20:00,21.92,21.94,21.92,21.93,64000.0,18.3265,18.3433,18.3265,18.3349,64000.0
2010-12-07 14:25:00,21.93,21.94,21.92,21.93,47600.0,18.3349,18.3433,18.3265,18.3349,47600.0
2010-12-07 14:30:00,21.93,21.94,21.93,21.94,69600.0,18.3349,18.3433,18.3349,18.3433,69600.0
2010-12-07 14:35:00,21.94,21.95,21.93,21.94,94000.0,18.3433,18.3516,18.3349,18.3433,94000.0
2010-12-07 14:40:00,21.94,21.95,21.93,21.93,48400.0,18.3433,18.3516,18.3349,18.3349,48400.0
2010-12-07 14:45:00,21.92,21.93,21.91,21.92,47600.0,18.3265,18.3349,18.3182,18.3265,47600.0
2010-12-07 14:50:00,21.92,21.92,21.9,21.91,129600.0,18.3265,18.3265,18.3098,18.3182,129600.0
2010-12-07 14:55:00,21.9,21.9,21.82,21.83,220800.0,18.3098,18.3098,18.2429,18.2513,220800.0
2010-12-07 15:00:00,21.83,21.87,21.83,21.85,195600.0,18.2513,18.2847,18.2513,18.268,195600.0
2010-12-07 15:05:00,21.85,21.86,21.84,21.86,132800.0,18.268,18.2764,18.2597,18.2764,132800.0
2010-12-07 15:10:00,21.86,21.87,21.85,21.86,71200.0,18.2764,18.2847,18.268,18.2764,71200.0
2010-12-07 15:15:00,21.86,21.86,21.82,21.83,154400.0,18.2764,18.2764,18.2429,18.2513,154400.0
2010-12-07 15:20:00,21.84,21.84,21.8,21.81,149600.0,18.2597,18.2597,18.2262,18.2346,149600.0
2010-12-07 15:25:00,21.81,21.84,21.81,21.83,99600.0,18.2346,18.2597,18.2346,18.2513,99600.0
2010-12-07 15:30:00,21.84,21.84,21.82,21.83,112000.0,18.2597,18.2597,18.2429,18.2513,112000.0
2010-12-07 15:35:00,21.82,21.85,21.82,21.85,170400.0,18.2429,18.268,18.2429,18.268,170400.0
2010-12-07 15:40:00,21.85,21.86,21.81,21.81,196800.0,18.268,18.2764,18.2346,18.2346,196800.0
2010-12-07 15:45:00,21.81,21.83,21.78,21.8,280000.0,18.2346,18.2513,18.2095,18.2262,280000.0
2010-12-07 15:50:00,21.8,21.82,21.78,21.82,247200.0,18.2262,18.2429,18.2095,18.2429,247200.0
2010-12-07 15:55:00,21.81,21.81,21.78,21.79,246400.0,18.2346,18.2346,18.2095,18.2178,246400.0
2010-12-08 09:30:00,21.86,21.86,21.83,21.85,155600.0,18.2764,18.2764,18.2513,18.268,155600.0
2010-12-08 09:35:00,21.86,21.88,21.83,21.83,137200.0,18.2764,18.2931,18.2513,18.2513,137200.0
2010-12-08 09:40:00,21.83,21.85,21.79,21.84,48400.0,18.2513,18.268,18.2178,18.2597,48400.0
2010-12-08 09:45:00,21.84,21.84,21.8,21.82,35600.0,18.2597,18.2597,18.2262,18.2429,35600.0
2010-12-08 09:50:00,21.83,21.84,21.78,21.78,84400.0,18.2513,18.2597,18.2095,18.2095,84400.0
2010-12-08 09:55:00,21.78,21.78,21.75,21.76,63600.0,18.2095,18.2095,18.1844,18.1928,63600.0
2010-12-08 10:00:00,21.75,21.77,21.73,21.77,96000.0,18.1844,18.2011,18.1677,18.2011,96000.0
2010-12-08 10:05:00,21.76,21.77,21.74,21.76,83200.0,18.1928,18.2011,18.176,18.1928,83200.0
2010-12-08 10:10:00,21.76,21.76,21.71,21.71,127200.0,18.1928,18.1928,18.151,18.151,127200.0
2010-12-08 10:15:00,21.73,21.73,21.68,21.68,72000.0,18.1677,18.1677,18.1259,18.1259,72000.0
2010-12-08 10:20:00,21.68,21.68,21.64,21.67,150000.0,18.1259,18.1259,18.0924,18.1175,150000.0
2010-12-08 10:25:00,21.67,21.68,21.65,21.66,90800.0,18.1175,18.1259,18.1008,18.1092,90800.0
2010-12-08 10:30:00,21.66,21.66,21.61,21.61,172400.0,18.1092,18.1092,18.0674,18.0674,172400.0
2010-12-08 10:35:00,21.62,21.63,21.6,21.61,51200.0,18.0757,18.0841,18.059,18.0674,51200.0
2010-12-08 10:40:00,21.61,21.64,21.61,21.64,46800.0,18.0674,18.0924,18.0674,18.0924,46800.0
2010-12-08 10:45:00,21.63,21.64,21.61,21.61,41600.0,18.0841,18.0924,18.0674,18.0674,41600.0
2010-12-08 10:50:00,21.61,21.64,21.6,21.64,51600.0,18.0674,18.0924,18.059,18.0924,51600.0
2010-12-08 10:55:00,21.64,21.68,21.63,21.68,57200.0,18.0924,18.1259,18.0841,18.1259,57200.0
2010-12-08 11:00:00,21.68,21.7,21.68,21.7,33600.0,18.1259,18.1426,18.1259,18.1426,33600.0
2010-12-08 11:05:00,21.7,21.71,21.68,21.68,56400.0,18.1426,18.151,18.1259,18.1259,56400.0
2010-12-08 11:10:00,21.68,21.71,21.68,21.69,50800.0,18.1259,18.151,18.1259,18.1342,50800.0
2010-12-08 11:15:00,21.69,21.72,21.66,21.66,39600.0,18.1342,18.1593,18.1092,18.1092,39600.0
2010-12-08 11:20:00,21.67,21.7,21.66,21.68,46000.0,18.1175,18.1426,18.1092,18.1259,46000.0
2010-12-08 11:25:00,21.67,21.7,21.67,21.68,27200.0,18.1175,18.1426,18.1175,18.1259,27200.0
2010-12-08 11:30:00,21.68,21.68,21.67,21.68,47200.0,18.1259,18.1259,18.1175,18.1259,47200.0
2010-12-08 11:35:00,21.68,21.7,21.68,21.7,51600.0,18.1259,18.1426,18.1259,18.1426,51600.0
2010-12-08 11:40:00,21.7,21.7,21.7,21.7,57200.0,18.1426,18.1426,18.1426,18.1426,57200.0
2010-12-08 11:45:00,21.7,21.73,21.7,21.72,74800.0,18.1426,18.1677,18.1426,18.1593,74800.0
2010-12-08 11:50:00,21.73,21.76,21.73,21.76,53600.0,18.1677,18.1928,18.1677,18.1928,53600.0
2010-12-08 11:55:00,21.76,21.77,21.75,21.76,52400.0,18.1928,18.2011,18.1844,18.1928,52400.0
2010-12-08 12:00:00,21.77,21.77,21.76,21.76,22400.0,18.2011,18.2011,18.1928,18.1928,22400.0
2010-12-08 12:05:00,21.76,21.77,21.74,21.74,18800.0,18.1928,18.2011,18.176,18.176,18800.0
2010-12-08 12:10:00,21.74,21.76,21.74,21.76,26000.0,18.176,18.1928,18.176,18.1928,26000.0
2010-12-08 12:15:00,21.76,21.76,21.75,21.76,32000.0,18.1928,18.1928,18.1844,18.1928,32000.0
2010-12-08 12:20:00,21.77,21.77,21.76,21.76,36000.0,18.2011,18.2011,18.1928,18.1928,36000.0
2010-12-08 12:25:00,21.76,21.76,21.74,21.74,49600.0,18.1928,18.1928,18.176,18.176,49600.0
2010-12-08 12:30:00,21.74,21.75,21.73,21.74,32000.0,18.176,18.1844,18.1677,18.176,32000.0
2010-12-08 12:35:00,21.74,21.75,21.74,21.74,44000.0,18.176,18.1844,18.176,18.176,44000.0
2010-12-08 12:40:00,21.75,21.76,21.75,21.75,36000.0,18.1844,18.1928,18.1844,18.1844,36000.0
2010-12-08 12:45:00,21.75,21.77,21.73,21.73,44400.0,18.1844,18.2011,18.1677,18.1677,44400.0
2010-12-08 12:50:00,21.73,21.75,21.73,21.75,32000.0,18.1677,18.1844,18.1677,18.1844,32000.0
2010-12-08 12:55:00,21.74,21.77,21.74,21.77,29600.0,18.176,18.2011,18.176,18.2011,29600.0
2010-12-08 13:00:00,21.77,21.81,21.77,21.81,57600.0,18.2011,18.2346,18.2011,18.2346,57600.0
2010-12-08 13:05:00,21.82,21.82,21.8,21.82,38000.0,18.2429,18.2429,18.2262,18.2429,38000.0
2010-12-08 13:10:00,21.81,21.84,21.81,21.82,48000.0,18.2346,18.2597,18.2346,18.2429,48000.0
2010-12-08 13:15:00,21.82,21.82,21.8,21.81,30000.0,18.2429,18.2429,18.2262,18.2346,30000.0
2010-12-08 13:20:00,21.81,21.82,21.78,21.82,38000.0,18.2346,18.2429,18.2095,18.2429,38000.0
2010-12-08 13:25:00,21.82,21.84,21.82,21.82,50000.0,18.2429,18.2597,18.2429,18.2429,50000.0
2010-12-08 13:30:00,21.81,21.84,21.81,21.84,48400.0,18.2346,18.2597,18.2346,18.2597,48400.0
2010-12-08 13:35:00,21.84,21.86,21.83,21.85,52000.0,18.2597,18.2764,18.2513,18.268,52000.0
2010-12-08 13:40:00,21.85,21.88,21.85,21.85,73600.0,18.268,18.2931,18.268,18.268,73600.0
2010-12-08 13:45:00,21.85,21.86,21.84,21.84,22400.0,18.268,18.2764,18.2597,18.2597,22400.0
2010-12-08 13:50:00,21.84,21.85,21.84,21.85,34800.0,18.2597,18.268,18.2597,18.268,34800.0
2010-12-08 13:55:00,21.85,21.86,21.85,21.85,21200.0,18.268,18.2764,18.268,18.268,21200.0
2010-12-08 14:00:00,21.85,21.85,21.83,21.84,35600.0,18.268,18.268,18.2513,18.2597,35600.0
2010-12-08 14:05:00,21.84,21.86,21.83,21.85,33200.0,18.2597,18.2764,18.2513,18.268,33200.0
2010-12-08 14:10:00,21.85,21.86,21.84,21.84,80800.0,18.268,18.2764,18.2597,18.2597,80800.0
2010-12-08 14:15:00,21.84,21.85,21.84,21.84,60000.0,18.2597,18.268,18.2597,18.2597,60000.0
2010-12-08 14:20:00,21.84,21.86,21.84,21.86,79200.0,18.2597,18.2764,18.2597,18.2764,79200.0
2010-12-08 14:25:00,21.86,21.86,21.85,21.86,64000.0,18.2764,18.2764,18.268,18.2764,64000.0
2010-12-08 14:30:00,21.86,21.89,21.86,21.86,50800.0,18.2764,18.3015,18.2764,18.2764,50800.0
2010-12-08 14:35:00,21.86,21.89,21.86,21.88,58000.0,18.2764,18.3015,18.2764,18.2931,58000.0
2010-12-08 14:40:00,21.88,21.91,21.87,21.89,66400.0,18.2931,18.3182,18.2847,18.3015,66400.0
2010-12-08 14:45:00,21.89,21.9,21.88,21.88,35600.0,18.3015,18.3098,18.2931,18.2931,35600.0
2010-12-08 14:50:00,21.88,21.9,21.87,21.9,60000.0,18.2931,18.3098,18.2847,18.3098,60000.0
2010-12-08 14:55:00,21.9,21.9,21.85,21.86,44800.0,18.3098,18.3098,18.268,18.2764,44800.0
2010-12-08 15:00:00,21.86,21.89,21.86,21.88,81600.0,18.2764,18.3015,18.2764,18.2931,81600.0
2010-12-08 15:05:00,21.88,21.88,21.85,21.87,101600.0,18.2931,18.2931,18.268,18.2847,101600.0
2010-12-08 15:10:00,21.87,21.87,21.83,21.83,99200.0,18.2847,18.2847,18.2513,18.2513,99200.0
2010-12-08 15:15:00,21.83,21.83,21.81,21.81,92400.0,18.2513,18.2513,18.2346,18.2346,92400.0
2010-12-08 15:20:00,21.81,21.82,21.81,21.81,72800.0,18.2346,18.2429,18.2346,18.2346,72800.0
2010-12-08 15:25:00,21.81,21.82,21.79,21.8,65600.0,18.2346,18.2429,18.2178,18.2262,65600.0
2010-12-08 15:30:00,21.8,21.81,21.79,21.81,75200.0,18.2262,18.2346,18.2178,18.2346,75200.0
2010-12-08 15:35:00,21.81,21.82,21.8,21.8,48000.0,18.2346,18.2429,18.2262,18.2262,48000.0
2010-12-08 15:40:00,21.81,21.83,21.81,21.83,123200.0,18.2346,18.2513,18.2346,18.2513,123200.0
2010-12-08 15:45:00,21.83,21.85,21.83,21.84,93200.0,18.2513,18.268,18.2513,18.2597,93200.0
2010-12-08 15:50:00,21.84,21.85,21.83,21.85,147200.0,18.2597,18.268,18.2513,18.268,147200.0
2010-12-08 15:55:00,21.84,21.86,21.83,21.83,219200.0,18.2597,18.2764,18.2513,18.2513,219200.0
2010-12-09 09:30:00,22.04,22.1,22.0,22.09,289200.0,18.4269,18.477,18.3934,18.4687,289200.0
2010-12-09 09:35:00,22.09,22.1,22.03,22.05,116000.0,18.4687,18.477,18.4185,18.4352,116000.0
2010-12-09 09:40:00,22.06,22.13,22.04,22.05,123200.0,18.4436,18.5021,18.4269,18.4352,123200.0
2010-12-09 09:45:00,22.05,22.05,21.95,21.95,210800.0,18.4352,18.4352,18.3516,18.3516,210800.0
2010-12-09 09:50:00,21.95,22.0,21.95,22.0,59600.0,18.3516,18.3934,18.3516,18.3934,59600.0
2010-12-09 09:55:00,22.01,22.03,22.0,22.02,72000.0,18.4018,18.4185,18.3934,18.4101,72000.0
2010-12-09 10:00:00,22.03,22.05,22.01,22.01,50400.0,18.4185,18.4352,18.4018,18.4018,50400.0
2010-12-09 10:05:00,22.01,22.03,22.01,22.01,35200.0,18.4018,18.4185,18.4018,18.4018,35200.0
2010-12-09 10:10:00,22.01,22.02,21.98,21.98,69600.0,18.4018,18.4101,18.3767,18.3767,69600.0
2010-12-09 10:15:00,21.99,22.02,21.99,21.99,64000.0,18.3851,18.4101,18.3851,18.3851,64000.0
2010-12-09 10:20:00,21.99,21.99,21.92,21.93,100400.0,18.3851,18.3851,18.3265,18.3349,100400.0
2010-12-09 10:25:00,21.93,21.93,21.89,21.9,94400.0,18.3349,18.3349,18.3015,18.3098,94400.0
2010-12-09 10:30:00,21.9,21.92,21.88,21.89,122400.0,18.3098,18.3265,18.2931,18.3015,122400.0
2010-12-09 10:35:00,21.89,21.91,21.89,21.91,42400.0,18.3015,18.3182,18.3015,18.3182,42400.0
2010-12-09 10:40:00,21.91,21.91,21.88,21.89,110400.0,18.3182,18.3182,18.2931,18.3015,110400.0
2010-12-09 10:45:00,21.9,21.93,21.89,21.93,90800.0,18.3098,18.3349,18.3015,18.3349,90800.0
2010-12-09 10:50:00,21.93,21.95,21.92,21.92,142800.0,18.3349,18.3516,18.3265,18.3265,142800.0
2010-12-09 10:55:00,21.92,21.93,21.9,21.92,53200.0,18.3265,18.3349,18.3098,18.3265,53200.0
2010-12-09 11:00:00,21.92,21.95,21.92,21.95,59600.0,18.3265,18.3516,18.3265,18.3516,59600.0
2010-12-09 11:05:00,21.94,21.97,21.92,21.97,43200.0,18.3433,18.3683,18.3265,18.3683,43200.0
2010-12-09 11:10:00,21.97,21.98,21.94,21.95,206800.0,18.3683,18.3767,18.3433,18.3516,206800.0
2010-12-09 11:15:00,21.96,21.98,21.96,21.97,46000.0,18.36,18.3767,18.36,18.3683,46000.0
2010-12-09 11:20:00,21.97,21.97,21.96,21.97,24000.0,18.3683,18.3683,18.36,18.3683,24000.0
2010-12-09 11:25:00,21.97,21.98,21.96,21.97,55200.0,18.3683,18.3767,18.36,18.3683,55200.0
2010-12-09 11:30:00,21.97,21.98,21.96,21.96,113200.0,18.3683,18.3767,18.36,18.36,113200.0
2010-12-09 11:35:00,21.96,21.98,21.96,21.97,16800.0,18.36,18.3767,18.36,18.3683,16800.0
2010-12-09 11:40:00,21.96,21.97,21.93,21.94,43200.0,18.36,18.3683,18.3349,18.3433,43200.0
2010-12-09 11:45:00,21.93,21.95,21.92,21.93,36800.0,18.3349,18.3516,18.3265,18.3349,36800.0
2010-12-09 11:50:00,21.93,21.95,21.92,21.92,96400.0,18.3349,18.3516,18.3265,18.3265,96400.0
2010-12-09 11:55:00,21.93,21.96,21.92,21.95,35200.0,18.3349,18.36,18.3265,18.3516,35200.0
2010-12-09 12:00:00,21.96,21.98,21.95,21.97,61600.0,18.36,18.3767,18.3516,18.3683,61600.0
2010-12-09 12:05:00,21.97,21.98,21.97,21.97,36800.0,18.3683,18.3767,18.3683,18.3683,36800.0
2010-12-09 12:10:00,21.96,21.96,21.95,21.95,21600.0,18.36,18.36,18.3516,18.3516,21600.0
2010-12-09 12:15:00,21.95,21.97,21.95,21.96,13200.0,18.3516,18.3683,18.3516,18.36,13200.0
2010-12-09 12:20:00,21.96,21.97,21.95,21.96,43600.0,18.36,18.3683,18.3516,18.36,43600.0
2010-12-09 12:25:00,21.96,21.96,21.94,21.95,26800.0,18.36,18.36,18.3433,18.3516,26800.0
2010-12-09 12:30:00,21.95,21.96,21.95,21.96,36400.0,18.3516,18.36,18.3516,18.36,36400.0
2010-12-09 12:35:00,21.95,21.95,21.94,21.95,20000.0,18.3516,18.3516,18.3433,18.3516,20000.0
2010-12-09 12:40:00,21.94,21.95,21.94,21.94,20400.0,18.3433,18.3516,18.3433,18.3433,20400.0
2010-12-09 12:45:00,21.94,21.96,21.93,21.93,64000.0,18.3433,18.36,18.3349,18.3349,64000.0
2010-12-09 12:50:00,21.93,21.94,21.92,21.93,63200.0,18.3349,18.3433,18.3265,18.3349,63200.0
2010-12-09 12:55:00,21.94,21.95,21.94,21.94,10800.0,18.3433,18.3516,18.3433,18.3433,10800.0
2010-12-09 13:00:00,21.94,21.95,21.93,21.94,84800.0,18.3433,18.3516,18.3349,18.3433,84800.0
2010-12-09 13:05:00,21.95,21.97,21.95,21.96,33600.0,18.3516,18.3683,18.3516,18.36,33600.0
2010-12-09 13:10:00,21.97,21.98,21.96,21.96,27600.0,18.3683,18.3767,18.36,18.36,27600.0
2010-12-09 13:15:00,21.96,21.98,21.94,21.94,42000.0,18.36,18.3767,18.3433,18.3433,42000.0
2010-12-09 13:20:00,21.93,21.95,21.93,21.93,26800.0,18.3349,18.3516,18.3349,18.3349,26800.0
2010-12-09 13:25:00,21.93,21.93,21.91,21.91,26400.0,18.3349,18.3349,18.3182,18.3182,26400.0
2010-12-09 13:30:00,21.91,21.93,21.91,21.91,126400.0,18.3182,18.3349,18.3182,18.3182,126400.0
2010-12-09 13:35:00,21.9,21.91,21.87,21.87,87600.0,18.3098,18.3182,18.2847,18.2847,87600.0
2010-12-09 13:40:00,21.87,21.88,21.86,21.87,61200.0,18.2847,18.2931,18.2764,18.2847,61200.0
2010-12-09 13:45:00,21.87,21.87,21.86,21.86,86000.0,18.2847,18.2847,18.2764,18.2764,86000.0
2010-12-09 13:50:00,21.86,21.87,21.86,21.86,45200.0,18.2764,18.2847,18.2764,18.2764,45200.0
2010-12-09 13:55:00,21.87,21.87,21.86,21.87,58000.0,18.2847,18.2847,18.2764,18.2847,58000.0
2010-12-09 14:00:00,21.87,21.88,21.87,21.87,32000.0,18.2847,18.2931,18.2847,18.2847,32000.0
2010-12-09 14:05:00,21.87,21.87,21.81,21.82,239200.0,18.2847,18.2847,18.2346,18.2429,239200.0
2010-12-09 14:10:00,21.83,21.85,21.82,21.84,86400.0,18.2513,18.268,18.2429,18.2597,86400.0
2010-12-09 14:15:00,21.84,21.86,21.83,21.86,41600.0,18.2597,18.2764,18.2513,18.2764,41600.0
2010-12-09 14:20:00,21.86,21.86,21.84,21.84,45600.0,18.2764,18.2764,18.2597,18.2597,45600.0
2010-12-09 14:25:00,21.84,21.85,21.83,21.83,40000.0,18.2597,18.268,18.2513,18.2513,40000.0
2010-12-09 14:30:00,21.83,21.84,21.83,21.84,37600.0,18.2513,18.2597,18.2513,18.2597,37600.0
2010-12-09 14:35:00,21.84,21.85,21.83,21.84,68400.0,18.2597,18.268,18.2513,18.2597,68400.0
2010-12-09 14:40:00,21.84,21.86,21.84,21.85,39200.0,18.2597,18.2764,18.2597,18.268,39200.0
2010-12-09 14:45:00,21.84,21.85,21.83,21.83,34400.0,18.2597,18.268,18.2513,18.2513,34400.0
2010-12-09 14:50:00,21.84,21.85,21.84,21.85,24000.0,18.2597,18.268,18.2597,18.268,24000.0
2010-12-09 14:55:00,21.86,21.86,21.84,21.85,47600.0,18.2764,18.2764,18.2597,18.268,47600.0
2010-12-09 15:00:00,21.85,21.85,21.84,21.85,75200.0,18.268,18.268,18.2597,18.268,75200.0
2010-12-09 15:05:00,21.85,21.86,21.84,21.85,75200.0,18.268,18.2764,18.2597,18.268,75200.0
2010-12-09 15:10:00,21.85,21.86,21.85,21.85,90400.0,18.268,18.2764,18.268,18.268,90400.0
2010-12-09 15:15:00,21.85,21.87,21.85,21.86,46800.0,18.268,18.2847,18.268,18.2764,46800.0
2010-12-09 15:20:00,21.86,21.86,21.84,21.85,60800.0,18.2764,18.2764,18.2597,18.268,60800.0
2010-12-09 15:25:00,21.85,21.86,21.84,21.84,54800.0,18.268,18.2764,18.2597,18.2597,54800.0
2010-12-09 15:30:00,21.84,21.84,21.83,21.84,97200.0,18.2597,18.2597,18.2513,18.2597,97200.0
2010-12-09 15:35:00,21.84,21.86,21.83,21.86,104800.0,18.2597,18.2764,18.2513,18.2764,104800.0
2010-12-09 15:40:00,21.86,21.89,21.86,21.88,108800.0,18.2764,18.3015,18.2764,18.2931,108800.0
2010-12-09 15:45:00,21.88,21.89,21.87,21.88,147200.0,18.2931,18.3015,18.2847,18.2931,147200.0
2010-12-09 15:50:00,21.88,21.88,21.85,21.85,153600.0,18.2931,18.2931,18.268,18.268,153600.0
2010-12-09 15:55:00,21.85,21.87,21.83,21.87,292400.0,18.268,18.2847,18.2513,18.2847,292400.0
2010-12-10 09:30:00,21.94,21.97,21.88,21.92,123200.0,18.3433,18.3683,18.2931,18.3265,123200.0
2010-12-10 09:35:00,21.92,21.96,21.92,21.95,71200.0,18.3265,18.36,18.3265,18.3516,71200.0
2010-12-10 09:40:00,21.96,22.04,21.96,22.03,66000.0,18.36,18.4269,18.36,18.4185,66000.0
2010-12-10 09:45:00,22.03,22.03,21.99,22.0,58800.0,18.4185,18.4185,18.3851,18.3934,58800.0
2010-12-10 09:50:00,22.02,22.1,22.02,22.1,49200.0,18.4101,18.477,18.4101,18.477,49200.0
2010-12-10 09:55:00,22.09,22.1,22.06,22.06,52000.0,18.4687,18.477,18.4436,18.4436,52000.0
2010-12-10 10:00:00,22.07,22.07,22.0,22.0,29200.0,18.4519,18.4519,18.3934,18.3934,29200.0
2010-12-10 10:05:00,22.0,22.0,21.99,21.99,12400.0,18.3934,18.3934,18.3851,18.3851,12400.0
2010-12-10 10:10:00,21.99,22.0,21.95,21.97,20400.0,18.3851,18.3934,18.3516,18.3683,20400.0
2010-12-10 10:15:00,21.96,21.99,21.96,21.98,17200.0,18.36,18.3851,18.36,18.3767,17200.0
2010-12-10 10:20:00,21.98,22.01,21.98,22.01,23600.0,18.3767,18.4018,18.3767,18.4018,23600.0
2010-12-10 10:25:00,22.01,22.03,22.01,22.02,34400.0,18.4018,18.4185,18.4018,18.4101,34400.0
2010-12-10 10:30:00,22.03,22.03,21.96,21.96,64000.0,18.4185,18.4185,18.36,18.36,64000.0
2010-12-10 10:35:00,21.96,21.96,21.93,21.95,166000.0,18.36,18.36,18.3349,18.3516,166000.0
2010-12-10 10:40:00,21.95,21.99,21.92,21.99,68400.0,18.3516,18.3851,18.3265,18.3851,68400.0
2010-12-10 10:45:00,21.98,22.0,21.98,21.99,14000.0,18.3767,18.3934,18.3767,18.3851,14000.0
2010-12-10 10:50:00,21.99,22.0,21.98,21.98,13200.0,18.3851,18.3934,18.3767,18.3767,13200.0
2010-12-10 10:55:00,21.97,21.99,21.97,21.98,13200.0,18.3683,18.3851,18.3683,18.3767,13200.0
2010-12-10 11:00:00,21.98,21.99,21.98,21.98,10800.0,18.3767,18.3851,18.3767,18.3767,10800.0
2010-12-10 11:05:00,21.98,22.0,21.98,22.0,14800.0,18.3767,18.3934,18.3767,18.3934,14800.0
2010-12-10 11:10:00,21.99,22.0,21.99,21.99,316000.0,18.3851,18.3934,18.3851,18.3851,316000.0
2010-12-10 11:15:00,21.99,22.01,21.99,22.0,16800.0,18.3851,18.4018,18.3851,18.3934,16800.0
2010-12-10 11:20:00,22.0,22.0,21.99,22.0,9600.0,18.3934,18.3934,18.3851,18.3934,9600.0
2010-12-10 11:25:00,22.0,22.01,21.98,21.98,20000.0,18.3934,18.4018,18.3767,18.3767,20000.0
2010-12-10 11:30:00,21.99,21.99,21.98,21.99,18800.0,18.3851,18.3851,18.3767,18.3851,18800.0
2010-12-10 11:35:00,21.99,21.99,21.97,21.97,16800.0,18.3851,18.3851,18.3683,18.3683,16800.0
2010-12-10 11:40:00,21.97,21.99,21.96,21.96,32400.0,18.3683,18.3851,18.36,18.36,32400.0
2010-12-10 11:45:00,21.96,21.96,21.93,21.94,54800.0,18.36,18.36,18.3349,18.3433,54800.0
2010-12-10 11:50:00,21.94,21.94,21.92,21.94,40000.0,18.3433,18.3433,18.3265,18.3433,40000.0
2010-12-10 11:55:00,21.94,22.0,21.94,22.0,53200.0,18.3433,18.3934,18.3433,18.3934,53200.0
2010-12-10 12:00:00,22.0,22.0,21.99,21.99,22000.0,18.3934,18.3934,18.3851,18.3851,22000.0
2010-12-10 12:05:00,22.0,22.0,21.99,21.99,14400.0,18.3934,18.3934,18.3851,18.3851,14400.0
2010-12-10 12:10:00,21.99,22.0,21.99,22.0,11600.0,18.3851,18.3934,18.3851,18.3934,11600.0
2010-12-10 12:15:00,21.99,22.01,21.99,22.0,14400.0,18.3851,18.4018,18.3851,18.3934,14400.0
2010-12-10 12:20:00,22.0,22.0,21.99,21.99,11200.0,18.3934,18.3934,18.3851,18.3851,11200.0
2010-12-10 12:25:00,22.0,22.01,21.99,22.01,38400.0,18.3934,18.4018,18.3851,18.4018,38400.0
2010-12-10 12:30:00,22.01,22.03,22.01,22.02,27200.0,18.4018,18.4185,18.4018,18.4101,27200.0
2010-12-10 12:35:00,22.02,22.02,22.0,22.02,22000.0,18.4101,18.4101,18.3934,18.4101,22000.0
2010-12-10 12:40:00,22.02,22.03,21.99,22.0,32000.0,18.4101,18.4185,18.3851,18.3934,32000.0
2010-12-10 12:45:00,22.0,22.0,21.99,21.99,58400.0,18.3934,18.3934,18.3851,18.3851,58400.0
2010-12-10 12:50:00,21.99,22.0,21.98,21.98,17600.0,18.3851,18.3934,18.3767,18.3767,17600.0
2010-12-10 12:55:00,21.98,21.98,21.95,21.96,54800.0,18.3767,18.3767,18.3516,18.36,54800.0
2010-12-10 13:00:00,21.97,21.98,21.97,21.98,35200.0,18.3683,18.3767,18.3683,18.3767,35200.0
2010-12-10 13:05:00,21.98,21.98,21.97,21.98,24000.0,18.3767,18.3767,18.3683,18.3767,24000.0
2010-12-10 13:10:00,21.98,21.98,21.97,21.98,22400.0,18.3767,18.3767,18.3683,18.3767,22400.0
2010-12-10 13:15:00,21.98,21.99,21.97,21.97,93600.0,18.3767,18.3851,18.3683,18.3683,93600.0
2010-12-10 13:20:00,21.97,21.98,21.97,21.97,44000.0,18.3683,18.3767,18.3683,18.3683,44000.0
2010-12-10 13:25:00,21.97,21.98,21.97,21.98,33600.0,18.3683,18.3767,18.3683,18.3767,33600.0
2010-12-10 13:30:00,21.98,21.98,21.97,21.98,22000.0,18.3767,18.3767,18.3683,18.3767,22000.0
2010-12-10 13:35:00,21.97,21.98,21.97,21.98,30400.0,18.3683,18.3767,18.3683,18.3767,30400.0
2010-12-10 13:40:00,21.97,21.98,21.97,21.98,31200.0,18.3683,18.3767,18.3683,18.3767,31200.0
2010-12-10 13:45:00,21.98,21.98,21.97,21.98,75600.0,18.3767,18.3767,18.3683,18.3767,75600.0
2010-12-10 13:50:00,21.98,21.98,21.97,21.97,16400.0,18.3767,18.3767,18.3683,18.3683,16400.0
2010-12-10 13:55:00,21.98,22.0,21.97,21.98,95200.0,18.3767,18.3934,18.3683,18.3767,95200.0
2010-12-10 14:00:00,21.98,22.0,21.97,21.98,44800.0,18.3767,18.3934,18.3683,18.3767,44800.0
2010-12-10 14:05:00,21.97,21.98,21.97,21.97,34000.0,18.3683,18.3767,18.3683,18.3683,34000.0
2010-12-10 14:10:00,21.97,21.98,21.97,21.97,71200.0,18.3683,18.3767,18.3683,18.3683,71200.0
2010-12-10 14:15:00,21.97,21.98,21.97,21.98,31600.0,18.3683,18.3767,18.3683,18.3767,31600.0
2010-12-10 14:20:00,21.98,21.99,21.97,21.97,72800.0,18.3767,18.3851,18.3683,18.3683,72800.0
2010-12-10 14:25:00,21.97,21.98,21.95,21.95,48400.0,18.3683,18.3767,18.3516,18.3516,48400.0
2010-12-10 14:30:00,21.96,21.98,21.96,21.97,30400.0,18.36,18.3767,18.36,18.3683,30400.0
2010-12-10 14:35:00,21.96,21.96,21.95,21.95,168800.0,18.36,18.36,18.3516,18.3516,168800.0
2010-12-10 14:40:00,21.96,21.96,21.95,21.96,97200.0,18.36,18.36,18.3516,18.36,97200.0
2010-12-10 14:45:00,21.95,21.96,21.95,21.96,71200.0,18.3516,18.36,18.3516,18.36,71200.0
2010-12-10 14:50:00,21.96,21.96,21.95,21.96,93200.0,18.36,18.36,18.3516,18.36,93200.0
2010-12-10 14:55:00,21.96,21.97,21.96,21.96,44800.0,18.36,18.3683,18.36,18.36,44800.0
2010-12-10 15:00:00,21.96,21.96,21.95,21.96,112000.0,18.36,18.36,18.3516,18.36,112000.0
2010-12-10 15:05:00,21.95,21.96,21.94,21.95,84400.0,18.3516,18.36,18.3433,18.3516,84400.0
2010-12-10 15:10:00,21.95,21.95,21.93,21.93,107200.0,18.3516,18.3516,18.3349,18.3349,107200.0
2010-12-10 15:15:00,21.93,21.93,21.92,21.93,89200.0,18.3349,18.3349,18.3265,18.3349,89200.0
2010-12-10 15:20:00,21.93,21.95,21.93,21.95,133200.0,18.3349,18.3516,18.3349,18.3516,133200.0
2010-12-10 15:25:00,21.95,21.96,21.95,21.96,89200.0,18.3516,18.36,18.3516,18.36,89200.0
2010-12-10 15:30:00,21.96,21.97,21.95,21.97,116000.0,18.36,18.3683,18.3516,18.3683,116000.0
2010-12-10 15:35:00,21.97,21.98,21.96,21.97,72000.0,18.3683,18.3767,18.36,18.3683,72000.0
2010-12-10 15:40:00,21.97,21.98,21.95,21.96,79600.0,18.3683,18.3767,18.3516,18.36,79600.0
2010-12-10 15:45:00,21.96,21.98,21.96,21.96,133200.0,18.36,18.3767,18.36,18.36,133200.0
2010-12-10 15:50:00,21.96,21.98,21.96,21.97,94000.0,18.36,18.3767,18.36,18.3683,94000.0
2010-12-10 15:55:00,21.97,21.97,21.94,21.95,392000.0,18.3683,18.3683,18.3433,18.3516,392000.0
2010-12-13 09:30:00,22.41,22.49,22.32,22.45,648000.0,18.7362,18.8031,18.661,18.7697,648000.0
2010-12-13 09:35:00,22.45,22.46,22.34,22.41,302400.0,18.7697,18.778,18.6777,18.7362,302400.0
2010-12-13 09:40:00,22.41,22.43,22.38,22.43,193200.0,18.7362,18.7529,18.7111,18.7529,193200.0
2010-12-13 09:45:00,22.43,22.49,22.41,22.46,278400.0,18.7529,18.8031,18.7362,18.778,278400.0
2010-12-13 09:50:00,22.46,22.49,22.46,22.47,178800.0,18.778,18.8031,18.778,18.7864,178800.0
2010-12-13 09:55:00,22.48,22.49,22.45,22.46,136800.0,18.7947,18.8031,18.7697,18.778,136800.0
2010-12-13 10:00:00,22.46,22.53,22.46,22.52,501600.0,18.778,18.8365,18.778,18.8282,501600.0
2010-12-13 10:05:00,22.52,22.57,22.51,22.52,277200.0,18.8282,18.87,18.8198,18.8282,277200.0
2010-12-13 10:10:00,22.52,22.55,22.48,22.55,130000.0,18.8282,18.8533,18.7947,18.8533,130000.0
2010-12-13 10:15:00,22.54,22.57,22.53,22.55,143600.0,18.8449,18.87,18.8365,18.8533,143600.0
2010-12-13 10:20:00,22.55,22.58,22.55,22.56,129200.0,18.8533,18.8783,18.8533,18.8616,129200.0
2010-12-13 10:25:00,22.56,22.61,22.56,22.6,198800.0,18.8616,18.9034,18.8616,18.8951,198800.0
2010-12-13 10:30:00,22.6,22.62,22.58,22.61,184800.0,18.8951,18.9118,18.8783,18.9034,184800.0
2010-12-13 10:35:00,22.61,22.63,22.58,22.59,242400.0,18.9034,18.9201,18.8783,18.8867,242400.0
2010-12-13 10:40:00,22.59,22.63,22.59,22.61,222000.0,18.8867,18.9201,18.8867,18.9034,222000.0
2010-12-13 10:45:00,22.61,22.61,22.58,22.59,218800.0,18.9034,18.9034,18.8783,18.8867,218800.0
2010-12-13 10:50:00,22.59,22.59,22.55,22.57,256800.0,18.8867,18.8867,18.8533,18.87,256800.0
2010-12-13 10:55:00,22.57,22.6,22.57,22.59,160800.0,18.87,18.8951,18.87,18.8867,160800.0
2010-12-13 11:00:00,22.58,22.6,22.54,22.56,241200.0,18.8783,18.8951,18.8449,18.8616,241200.0
2010-12-13 11:05:00,22.56,22.58,22.54,22.57,74800.0,18.8616,18.8783,18.8449,18.87,74800.0
2010-12-13 11:10:00,22.57,22.58,22.55,22.55,69600.0,18.87,18.8783,18.8533,18.8533,69600.0
2010-12-13 11:15:00,22.55,22.61,22.55,22.6,119200.0,18.8533,18.9034,18.8533,18.8951,119200.0
2010-12-13 11:20:00,22.6,22.61,22.58,22.59,40800.0,18.8951,18.9034,18.8783,18.8867,40800.0
2010-12-13 11:25:00,22.59,22.61,22.55,22.57,84000.0,18.8867,18.9034,18.8533,18.87,84000.0
2010-12-13 11:30:00,22.56,22.59,22.56,22.56,68000.0,18.8616,18.8867,18.8616,18.8616,68000.0
2010-12-13 11:35:00,22.57,22.57,22.54,22.55,54400.0,18.87,18.87,18.8449,18.8533,54400.0
2010-12-13 11:40:00,22.55,22.55,22.52,22.53,62000.0,18.8533,18.8533,18.8282,18.8365,62000.0
2010-12-13 11:45:00,22.53,22.57,22.53,22.55,31200.0,18.8365,18.87,18.8365,18.8533,31200.0
2010-12-13 11:50:00,22.56,22.57,22.55,22.55,30800.0,18.8616,18.87,18.8533,18.8533,30800.0
2010-12-13 11:55:00,22.55,22.56,22.53,22.54,47600.0,18.8533,18.8616,18.8365,18.8449,47600.0
2010-12-13 12:00:00,22.54,22.54,22.51,22.51,130000.0,18.8449,18.8449,18.8198,18.8198,130000.0
2010-12-13 12:05:00,22.51,22.51,22.5,22.51,32400.0,18.8198,18.8198,18.8115,18.8198,32400.0
2010-12-13 12:10:00,22.51,22.56,22.51,22.55,109600.0,18.8198,18.8616,18.8198,18.8533,109600.0
2010-12-13 12:15:00,22.56,22.57,22.56,22.57,55600.0,18.8616,18.87,18.8616,18.87,55600.0
2010-12-13 12:20:00,22.56,22.56,22.55,22.56,40000.0,18.8616,18.8616,18.8533,18.8616,40000.0
2010-12-13 12:25:00,22.56,22.57,22.55,22.55,38400.0,18.8616,18.87,18.8533,18.8533,38400.0
2010-12-13 12:30:00,22.55,22.56,22.55,22.56,62400.0,18.8533,18.8616,18.8533,18.8616,62400.0
2010-12-13 12:35:00,22.55,22.57,22.53,22.54,45600.0,18.8533,18.87,18.8365,18.8449,45600.0
2010-12-13 12:40:00,22.54,22.55,22.52,22.52,73200.0,18.8449,18.8533,18.8282,18.8282,73200.0
2010-12-13 12:45:00,22.52,22.53,22.51,22.53,115600.0,18.8282,18.8365,18.8198,18.8365,115600.0
2010-12-13 12:50:00,22.53,22.53,22.52,22.52,10400.0,18.8365,18.8365,18.8282,18.8282,10400.0
2010-12-13 12:55:00,22.53,22.53,22.51,22.51,38400.0,18.8365,18.8365,18.8198,18.8198,38400.0
2010-12-13 13:00:00,22.5,22.5,22.49,22.49,77200.0,18.8115,18.8115,18.8031,18.8031,77200.0
2010-12-13 13:05:00,22.49,22.49,22.48,22.49,58400.0,18.8031,18.8031,18.7947,18.8031,58400.0
2010-12-13 13:10:00,22.49,22.49,22.48,22.49,41200.0,18.8031,18.8031,18.7947,18.8031,41200.0
2010-12-13 13:15:00,22.49,22.49,22.48,22.49,42800.0,18.8031,18.8031,18.7947,18.8031,42800.0
2010-12-13 13:20:00,22.49,22.49,22.48,22.49,54400.0,18.8031,18.8031,18.7947,18.8031,54400.0
2010-12-13 13:25:00,22.49,22.49,22.47,22.47,57600.0,18.8031,18.8031,18.7864,18.7864,57600.0
2010-12-13 13:30:00,22.47,22.48,22.47,22.48,105200.0,18.7864,18.7947,18.7864,18.7947,105200.0
2010-12-13 13:35:00,22.48,22.48,22.46,22.47,96400.0,18.7947,18.7947,18.778,18.7864,96400.0
2010-12-13 13:40:00,22.47,22.47,22.43,22.43,60000.0,18.7864,18.7864,18.7529,18.7529,60000.0
2010-12-13 13:45:00,22.43,22.43,22.42,22.42,52800.0,18.7529,18.7529,18.7446,18.7446,52800.0
2010-12-13 13:50:00,22.42,22.42,22.39,22.39,96400.0,18.7446,18.7446,18.7195,18.7195,96400.0
2010-12-13 13:55:00,22.39,22.43,22.38,22.43,68400.0,18.7195,18.7529,18.7111,18.7529,68400.0
2010-12-13 14:00:00,22.43,22.44,22.42,22.42,89600.0,18.7529,18.7613,18.7446,18.7446,89600.0
2010-12-13 14:05:00,22.42,22.42,22.4,22.41,85200.0,18.7446,18.7446,18.7278,18.7362,85200.0
2010-12-13 14:10:00,22.4,22.41,22.39,22.4,87600.0,18.7278,18.7362,18.7195,18.7278,87600.0
2010-12-13 14:15:00,22.4,22.41,22.4,22.4,53200.0,18.7278,18.7362,18.7278,18.7278,53200.0
2010-12-13 14:20:00,22.4,22.41,22.39,22.41,54000.0,18.7278,18.7362,18.7195,18.7362,54000.0
2010-12-13 14:25:00,22.41,22.43,22.41,22.42,75600.0,18.7362,18.7529,18.7362,18.7446,75600.0
2010-12-13 14:30:00,22.42,22.45,22.42,22.45,77600.0,18.7446,18.7697,18.7446,18.7697,77600.0
2010-12-13 14:35:00,22.45,22.45,22.4,22.4,72000.0,18.7697,18.7697,18.7278,18.7278,72000.0
2010-12-13 14:40:00,22.4,22.41,22.39,22.4,59600.0,18.7278,18.7362,18.7195,18.7278,59600.0
2010-12-13 14:45:00,22.4,22.42,22.4,22.41,83200.0,18.7278,18.7446,18.7278,18.7362,83200.0
2010-12-13 14:50:00,22.41,22.41,22.39,22.4,40800.0,18.7362,18.7362,18.7195,18.7278,40800.0
2010-12-13 14:55:00,22.4,22.4,22.39,22.39,52800.0,18.7278,18.7278,18.7195,18.7195,52800.0
2010-12-13 15:00:00,22.39,22.39,22.37,22.37,158000.0,18.7195,18.7195,18.7028,18.7028,158000.0
2010-12-13 15:05:00,22.37,22.39,22.37,22.38,186000.0,18.7028,18.7195,18.7028,18.7111,186000.0
2010-12-13 15:10:00,22.38,22.4,22.37,22.37,110800.0,18.7111,18.7278,18.7028,18.7028,110800.0
2010-12-13 15:15:00,22.37,22.38,22.35,22.36,110400.0,18.7028,18.7111,18.686,18.6944,110400.0
2010-12-13 15:20:00,22.36,22.36,22.35,22.36,51200.0,18.6944,18.6944,18.686,18.6944,51200.0
2010-12-13 15:25:00,22.36,22.37,22.35,22.35,137200.0,18.6944,18.7028,18.686,18.686,137200.0
2010-12-13 15:30:00,22.35,22.36,22.34,22.34,174800.0,18.686,18.6944,18.6777,18.6777,174800.0
2010-12-13 15:35:00,22.34,22.35,22.34,22.35,221600.0,18.6777,18.686,18.6777,18.686,221600.0
2010-12-13 15:40:00,22.35,22.35,22.33,22.34,280000.0,18.686,18.686,18.6693,18.6777,280000.0
2010-12-13 15:45:00,22.34,22.34,22.29,22.32,477200.0,18.6777,18.6777,18.6359,18.661,477200.0
2010-12-13 15:50:00,22.32,22.32,22.3,22.3,326800.0,18.661,18.661,18.6442,18.6442,326800.0
2010-12-13 15:55:00,22.3,22.3,22.25,22.29,1022000.0,18.6442,18.6442,18.6024,18.6359,1022000.0
2010-12-14 09:30:00,22.25,22.36,22.23,22.32,289600.0,18.6024,18.6944,18.5857,18.661,289600.0
2010-12-14 09:35:00,22.32,22.32,22.18,22.21,226400.0,18.661,18.661,18.5439,18.569,226400.0
2010-12-14 09:40:00,22.21,22.22,22.13,22.13,159200.0,18.569,18.5774,18.5021,18.5021,159200.0
2010-12-14 09:45:00,22.13,22.2,22.13,22.17,104400.0,18.5021,18.5606,18.5021,18.5356,104400.0
2010-12-14 09:50:00,22.17,22.2,22.14,22.18,99600.0,18.5356,18.5606,18.5105,18.5439,99600.0
2010-12-14 09:55:00,22.19,22.26,22.18,22.25,130000.0,18.5523,18.6108,18.5439,18.6024,130000.0
2010-12-14 10:00:00,22.25,22.25,22.22,22.22,146400.0,18.6024,18.6024,18.5774,18.5774,146400.0
2010-12-14 10:05:00,22.22,22.24,22.21,22.23,57600.0,18.5774,18.5941,18.569,18.5857,57600.0
2010-12-14 10:10:00,22.23,22.25,22.22,22.25,124000.0,18.5857,18.6024,18.5774,18.6024,124000.0
2010-12-14 10:15:00,22.25,22.28,22.25,22.28,72000.0,18.6024,18.6275,18.6024,18.6275,72000.0
2010-12-14 10:20:00,22.28,22.29,22.25,22.26,126000.0,18.6275,18.6359,18.6024,18.6108,126000.0
2010-12-14 10:25:00,22.26,22.27,22.25,22.27,80800.0,18.6108,18.6192,18.6024,18.6192,80800.0
2010-12-14 10:30:00,22.27,22.27,22.26,22.26,78800.0,18.6192,18.6192,18.6108,18.6108,78800.0
2010-12-14 10:35:00,22.26,22.29,22.26,22.27,142000.0,18.6108,18.6359,18.6108,18.6192,142000.0
2010-12-14 10:40:00,22.27,22.3,22.27,22.29,78800.0,18.6192,18.6442,18.6192,18.6359,78800.0
2010-12-14 10:45:00,22.29,22.31,22.29,22.3,62000.0,18.6359,18.6526,18.6359,18.6442,62000.0
2010-12-14 10:50:00,22.31,22.31,22.29,22.29,62800.0,18.6526,18.6526,18.6359,18.6359,62800.0
2010-12-14 10:55:00,22.28,22.3,22.28,22.28,36800.0,18.6275,18.6442,18.6275,18.6275,36800.0
2010-12-14 11:00:00,22.28,22.3,22.28,22.28,39200.0,18.6275,18.6442,18.6275,18.6275,39200.0
2010-12-14 11:05:00,22.28,22.29,22.27,22.28,47200.0,18.6275,18.6359,18.6192,18.6275,47200.0
2010-12-14 11:10:00,22.28,22.29,22.28,22.29,32800.0,18.6275,18.6359,18.6275,18.6359,32800.0
2010-12-14 11:15:00,22.29,22.31,22.28,22.3,33600.0,18.6359,18.6526,18.6275,18.6442,33600.0
2010-12-14 11:20:00,22.3,22.31,22.29,22.31,28000.0,18.6442,18.6526,18.6359,18.6526,28000.0
2010-12-14 11:25:00,22.31,22.32,22.29,22.29,43200.0,18.6526,18.661,18.6359,18.6359,43200.0
2010-12-14 11:30:00,22.29,22.31,22.28,22.3,42400.0,18.6359,18.6526,18.6275,18.6442,42400.0
2010-12-14 11:35:00,22.3,22.31,22.3,22.3,39200.0,18.6442,18.6526,18.6442,18.6442,39200.0
2010-12-14 11:40:00,22.3,22.32,22.29,22.31,122800.0,18.6442,18.661,18.6359,18.6526,122800.0
2010-12-14 11:45:00,22.3,22.31,22.3,22.3,70000.0,18.6442,18.6526,18.6442,18.6442,70000.0
2010-12-14 11:50:00,22.29,22.3,22.28,22.28,45600.0,18.6359,18.6442,18.6275,18.6275,45600.0
2010-12-14 11:55:00,22.28,22.29,22.28,22.28,28800.0,18.6275,18.6359,18.6275,18.6275,28800.0
2010-12-14 12:00:00,22.28,22.31,22.28,22.29,72400.0,18.6275,18.6526,18.6275,18.6359,72400.0
2010-12-14 12:05:00,22.3,22.3,22.29,22.29,18400.0,18.6442,18.6442,18.6359,18.6359,18400.0
2010-12-14 12:10:00,22.29,22.3,22.29,22.3,58400.0,18.6359,18.6442,18.6359,18.6442,58400.0
2010-12-14 12:15:00,22.3,22.31,22.3,22.31,36000.0,18.6442,18.6526,18.6442,18.6526,36000.0
2010-12-14 12:20:00,22.31,22.31,22.29,22.3,56400.0,18.6526,18.6526,18.6359,18.6442,56400.0
2010-12-14 12:25:00,22.3,22.31,22.29,22.31,57600.0,18.6442,18.6526,18.6359,18.6526,57600.0
2010-12-14 12:30:00,22.31,22.31,22.31,22.31,50000.0,18.6526,18.6526,18.6526,18.6526,50000.0
2010-12-14 12:35:00,22.31,22.31,22.29,22.29,58000.0,18.6526,18.6526,18.6359,18.6359,58000.0
2010-12-14 12:40:00,22.29,22.3,22.28,22.3,33200.0,18.6359,18.6442,18.6275,18.6442,33200.0
2010-12-14 12:45:00,22.3,22.3,22.28,22.3,65200.0,18.6442,18.6442,18.6275,18.6442,65200.0
2010-12-14 12:50:00,22.3,22.31,22.3,22.3,74000.0,18.6442,18.6526,18.6442,18.6442,74000.0
2010-12-14 12:55:00,22.3,22.3,22.28,22.29,90800.0,18.6442,18.6442,18.6275,18.6359,90800.0
2010-12-14 13:00:00,22.29,22.31,22.29,22.3,53600.0,18.6359,18.6526,18.6359,18.6442,53600.0
2010-12-14 13:05:00,22.3,22.32,22.3,22.3,44000.0,18.6442,18.661,18.6442,18.6442,44000.0
2010-12-14 13:10:00,22.3,22.32,22.3,22.32,90000.0,18.6442,18.661,18.6442,18.661,90000.0
2010-12-14 13:15:00,22.32,22.35,22.32,22.35,106400.0,18.661,18.686,18.661,18.686,106400.0
2010-12-14 13:20:00,22.35,22.35,22.34,22.35,48800.0,18.686,18.686,18.6777,18.686,48800.0
2010-12-14 13:25:00,22.35,22.36,22.34,22.36,64000.0,18.686,18.6944,18.6777,18.6944,64000.0
2010-12-14 13:30:00,22.36,22.36,22.36,22.36,33200.0,18.6944,18.6944,18.6944,18.6944,33200.0
2010-12-14 13:35:00,22.36,22.39,22.36,22.39,46800.0,18.6944,18.7195,18.6944,18.7195,46800.0
2010-12-14 13:40:00,22.39,22.41,22.39,22.4,81200.0,18.7195,18.7362,18.7195,18.7278,81200.0
2010-12-14 13:45:00,22.4,22.4,22.39,22.39,52400.0,18.7278,18.7278,18.7195,18.7195,52400.0
2010-12-14 13:50:00,22.39,22.4,22.38,22.38,50400.0,18.7195,18.7278,18.7111,18.7111,50400.0
2010-12-14 13:55:00,22.38,22.39,22.38,22.39,33600.0,18.7111,18.7195,18.7111,18.7195,33600.0
2010-12-14 14:00:00,22.39,22.39,22.38,22.39,55200.0,18.7195,18.7195,18.7111,18.7195,55200.0
2010-12-14 14:05:00,22.39,22.4,22.39,22.4,65200.0,18.7195,18.7278,18.7195,18.7278,65200.0
2010-12-14 14:10:00,22.39,22.41,22.39,22.41,76800.0,18.7195,18.7362,18.7195,18.7362,76800.0
2010-12-14 14:15:00,22.41,22.43,22.36,22.42,158800.0,18.7362,18.7529,18.6944,18.7446,158800.0
2010-12-14 14:20:00,22.42,22.43,22.39,22.39,125600.0,18.7446,18.7529,18.7195,18.7195,125600.0
2010-12-14 14:25:00,22.39,22.4,22.36,22.38,91200.0,18.7195,18.7278,18.6944,18.7111,91200.0
2010-12-14 14:30:00,22.38,22.4,22.38,22.39,84400.0,18.7111,18.7278,18.7111,18.7195,84400.0
2010-12-14 14:35:00,22.39,22.41,22.38,22.39,52000.0,18.7195,18.7362,18.7111,18.7195,52000.0
2010-12-14 14:40:00,22.39,22.39,22.35,22.35,101200.0,18.7195,18.7195,18.686,18.686,101200.0
2010-12-14 14:45:00,22.35,22.38,22.35,22.38,79200.0,18.686,18.7111,18.686,18.7111,79200.0
2010-12-14 14:50:00,22.37,22.4,22.36,22.38,62400.0,18.7028,18.7278,18.6944,18.7111,62400.0
2010-12-14 14:55:00,22.38,22.38,22.35,22.35,78400.0,18.7111,18.7111,18.686,18.686,78400.0
2010-12-14 15:00:00,22.35,22.37,22.35,22.37,73600.0,18.686,18.7028,18.686,18.7028,73600.0
2010-12-14 15:05:00,22.37,22.38,22.35,22.35,73200.0,18.7028,18.7111,18.686,18.686,73200.0
2010-12-14 15:10:00,22.35,22.36,22.32,22.33,74800.0,18.686,18.6944,18.661,18.6693,74800.0
2010-12-14 15:15:00,22.33,22.33,22.3,22.3,114800.0,18.6693,18.6693,18.6442,18.6442,114800.0
2010-12-14 15:20:00,22.3,22.32,22.29,22.31,151600.0,18.6442,18.661,18.6359,18.6526,151600.0
2010-12-14 15:25:00,22.31,22.31,22.3,22.3,195600.0,18.6526,18.6526,18.6442,18.6442,195600.0
2010-12-14 15:30:00,22.3,22.32,22.3,22.31,144400.0,18.6442,18.661,18.6442,18.6526,144400.0
2010-12-14 15:35:00,22.31,22.31,22.28,22.29,193600.0,18.6526,18.6526,18.6275,18.6359,193600.0
2010-12-14 15:40:00,22.29,22.3,22.28,22.28,164800.0,18.6359,18.6442,18.6275,18.6275,164800.0
2010-12-14 15:45:00,22.28,22.3,22.27,22.27,166000.0,18.6275,18.6442,18.6192,18.6192,166000.0
2010-12-14 15:50:00,22.28,22.31,22.27,22.29,141600.0,18.6275,18.6526,18.6192,18.6359,141600.0
2010-12-14 15:55:00,22.29,22.33,22.29,22.32,266000.0,18.6359,18.6693,18.6359,18.661,266000.0
2010-12-15 09:30:00,22.32,22.35,22.26,22.35,127600.0,18.661,18.686,18.6108,18.686,127600.0
2010-12-15 09:35:00,22.34,22.35,22.32,22.32,53200.0,18.6777,18.686,18.661,18.661,53200.0
2010-12-15 09:40:00,22.32,22.32,22.25,22.3,46400.0,18.661,18.661,18.6024,18.6442,46400.0
2010-12-15 09:45:00,22.3,22.32,22.28,22.32,49600.0,18.6442,18.661,18.6275,18.661,49600.0
2010-12-15 09:50:00,22.31,22.34,22.3,22.32,44400.0,18.6526,18.6777,18.6442,18.661,44400.0
2010-12-15 09:55:00,22.32,22.36,22.32,22.36,40400.0,18.661,18.6944,18.661,18.6944,40400.0
2010-12-15 10:00:00,22.36,22.39,22.36,22.39,41600.0,18.6944,18.7195,18.6944,18.7195,41600.0
2010-12-15 10:05:00,22.39,22.4,22.35,22.35,41600.0,18.7195,18.7278,18.686,18.686,41600.0
2010-12-15 10:10:00,22.34,22.35,22.33,22.34,30400.0,18.6777,18.686,18.6693,18.6777,30400.0
2010-12-15 10:15:00,22.33,22.34,22.31,22.31,42800.0,18.6693,18.6777,18.6526,18.6526,42800.0
2010-12-15 10:20:00,22.32,22.34,22.31,22.34,24400.0,18.661,18.6777,18.6526,18.6777,24400.0
2010-12-15 10:25:00,22.34,22.34,22.3,22.31,38000.0,18.6777,18.6777,18.6442,18.6526,38000.0
2010-12-15 10:30:00,22.31,22.33,22.31,22.31,57200.0,18.6526,18.6693,18.6526,18.6526,57200.0
2010-12-15 10:35:00,22.31,22.31,22.3,22.3,55200.0,18.6526,18.6526,18.6442,18.6442,55200.0
2010-12-15 10:40:00,22.3,22.3,22.28,22.29,51600.0,18.6442,18.6442,18.6275,18.6359,51600.0
2010-12-15 10:45:00,22.29,22.3,22.28,22.29,41600.0,18.6359,18.6442,18.6275,18.6359,41600.0
2010-12-15 10:50:00,22.29,22.29,22.28,22.29,40000.0,18.6359,18.6359,18.6275,18.6359,40000.0
2010-12-15 10:55:00,22.29,22.31,22.29,22.3,44000.0,18.6359,18.6526,18.6359,18.6442,44000.0
2010-12-15 11:00:00,22.3,22.31,22.29,22.29,39200.0,18.6442,18.6526,18.6359,18.6359,39200.0
2010-12-15 11:05:00,22.3,22.3,22.28,22.29,32000.0,18.6442,18.6442,18.6275,18.6359,32000.0
2010-12-15 11:10:00,22.29,22.29,22.27,22.27,55200.0,18.6359,18.6359,18.6192,18.6192,55200.0
2010-12-15 11:15:00,22.27,22.28,22.25,22.28,59200.0,18.6192,18.6275,18.6024,18.6275,59200.0
2010-12-15 11:20:00,22.28,22.29,22.27,22.29,50400.0,18.6275,18.6359,18.6192,18.6359,50400.0
2010-12-15 11:25:00,22.29,22.3,22.28,22.28,54800.0,18.6359,18.6442,18.6275,18.6275,54800.0
2010-12-15 11:30:00,22.28,22.29,22.27,22.28,24800.0,18.6275,18.6359,18.6192,18.6275,24800.0
2010-12-15 11:35:00,22.28,22.29,22.28,22.29,36000.0,18.6275,18.6359,18.6275,18.6359,36000.0
2010-12-15 11:40:00,22.28,22.3,22.28,22.3,23600.0,18.6275,18.6442,18.6275,18.6442,23600.0
2010-12-15 11:45:00,22.29,22.29,22.27,22.28,24800.0,18.6359,18.6359,18.6192,18.6275,24800.0
2010-12-15 11:50:00,22.28,22.28,22.27,22.27,39600.0,18.6275,18.6275,18.6192,18.6192,39600.0
2010-12-15 11:55:00,22.27,22.27,22.27,22.27,50000.0,18.6192,18.6192,18.6192,18.6192,50000.0
2010-12-15 12:00:00,22.27,22.27,22.25,22.25,84800.0,18.6192,18.6192,18.6024,18.6024,84800.0
2010-12-15 12:05:00,22.25,22.26,22.25,22.25,118800.0,18.6024,18.6108,18.6024,18.6024,118800.0
2010-12-15 12:10:00,22.25,22.25,22.24,22.24,64800.0,18.6024,18.6024,18.5941,18.5941,64800.0
2010-12-15 12:15:00,22.25,22.26,22.24,22.25,21600.0,18.6024,18.6108,18.5941,18.6024,21600.0
2010-12-15 12:20:00,22.25,22.25,22.24,22.25,29200.0,18.6024,18.6024,18.5941,18.6024,29200.0
2010-12-15 12:25:00,22.25,22.26,22.25,22.26,52000.0,18.6024,18.6108,18.6024,18.6108,52000.0
2010-12-15 12:30:00,22.26,22.26,22.25,22.25,71200.0,18.6108,18.6108,18.6024,18.6024,71200.0
2010-12-15 12:35:00,22.25,22.27,22.25,22.26,47600.0,18.6024,18.6192,18.6024,18.6108,47600.0
2010-12-15 12:40:00,22.27,22.27,22.27,22.27,36000.0,18.6192,18.6192,18.6192,18.6192,36000.0
2010-12-15 12:45:00,22.27,22.27,22.23,22.24,86800.0,18.6192,18.6192,18.5857,18.5941,86800.0
2010-12-15 12:50:00,22.24,22.27,22.23,22.23,50800.0,18.5941,18.6192,18.5857,18.5857,50800.0
2010-12-15 12:55:00,22.23,22.24,22.23,22.23,36400.0,18.5857,18.5941,18.5857,18.5857,36400.0
2010-12-15 13:00:00,22.24,22.24,22.23,22.24,53600.0,18.5941,18.5941,18.5857,18.5941,53600.0
2010-12-15 13:05:00,22.24,22.25,22.23,22.25,42800.0,18.5941,18.6024,18.5857,18.6024,42800.0
2010-12-15 13:10:00,22.25,22.25,22.24,22.24,42400.0,18.6024,18.6024,18.5941,18.5941,42400.0
2010-12-15 13:15:00,22.24,22.25,22.23,22.24,47200.0,18.5941,18.6024,18.5857,18.5941,47200.0
2010-12-15 13:20:00,22.24,22.24,22.23,22.23,58000.0,18.5941,18.5941,18.5857,18.5857,58000.0
2010-12-15 13:25:00,22.23,22.24,22.22,22.23,68400.0,18.5857,18.5941,18.5774,18.5857,68400.0
2010-12-15 13:30:00,22.22,22.23,22.21,22.22,46400.0,18.5774,18.5857,18.569,18.5774,46400.0
2010-12-15 13:35:00,22.21,22.22,22.2,22.21,66000.0,18.569,18.5774,18.5606,18.569,66000.0
2010-12-15 13:40:00,22.21,22.21,22.2,22.21,59200.0,18.569,18.569,18.5606,18.569,59200.0
2010-12-15 13:45:00,22.21,22.23,22.21,22.22,40800.0,18.569,18.5857,18.569,18.5774,40800.0
2010-12-15 13:50:00,22.22,22.22,22.21,22.21,39600.0,18.5774,18.5774,18.569,18.569,39600.0
2010-12-15 13:55:00,22.22,22.22,22.22,22.22,49200.0,18.5774,18.5774,18.5774,18.5774,49200.0
2010-12-15 14:00:00,22.22,22.22,22.21,22.22,93200.0,18.5774,18.5774,18.569,18.5774,93200.0
2010-12-15 14:05:00,22.22,22.22,22.2,22.2,102400.0,18.5774,18.5774,18.5606,18.5606,102400.0
2010-12-15 14:10:00,22.19,22.2,22.19,22.2,36000.0,18.5523,18.5606,18.5523,18.5606,36000.0
2010-12-15 14:15:00,22.2,22.2,22.18,22.18,52400.0,18.5606,18.5606,18.5439,18.5439,52400.0
2010-12-15 14:20:00,22.18,22.18,22.17,22.17,44800.0,18.5439,18.5439,18.5356,18.5356,44800.0
2010-12-15 14:25:00,22.17,22.17,22.15,22.15,68000.0,18.5356,18.5356,18.5188,18.5188,68000.0
2010-12-15 14:30:00,22.15,22.15,22.11,22.13,156400.0,18.5188,18.5188,18.4854,18.5021,156400.0
2010-12-15 14:35:00,22.13,22.14,22.11,22.12,71200.0,18.5021,18.5105,18.4854,18.4937,71200.0
2010-12-15 14:40:00,22.13,22.16,22.11,22.14,119600.0,18.5021,18.5272,18.4854,18.5105,119600.0
2010-12-15 14:45:00,22.14,22.17,22.14,22.15,70800.0,18.5105,18.5356,18.5105,18.5188,70800.0
2010-12-15 14:50:00,22.15,22.17,22.14,22.15,81200.0,18.5188,18.5356,18.5105,18.5188,81200.0
2010-12-15 14:55:00,22.15,22.16,22.13,22.16,79200.0,18.5188,18.5272,18.5021,18.5272,79200.0
2010-12-15 15:00:00,22.15,22.2,22.15,22.19,83600.0,18.5188,18.5606,18.5188,18.5523,83600.0
2010-12-15 15:05:00,22.19,22.2,22.18,22.18,159600.0,18.5523,18.5606,18.5439,18.5439,159600.0
2010-12-15 15:10:00,22.18,22.2,22.17,22.19,124000.0,18.5439,18.5606,18.5356,18.5523,124000.0
2010-12-15 15:15:00,22.19,22.21,22.19,22.2,76800.0,18.5523,18.569,18.5523,18.5606,76800.0
2010-12-15 15:20:00,22.2,22.21,22.19,22.21,139200.0,18.5606,18.569,18.5523,18.569,139200.0
2010-12-15 15:25:00,22.21,22.21,22.2,22.21,128000.0,18.569,18.569,18.5606,18.569,128000.0
2010-12-15 15:30:00,22.21,22.22,22.2,22.22,125600.0,18.569,18.5774,18.5606,18.5774,125600.0
2010-12-15 15:35:00,22.22,22.23,22.22,22.22,182000.0,18.5774,18.5857,18.5774,18.5774,182000.0
2010-12-15 15:40:00,22.22,22.22,22.19,22.19,282400.0,18.5774,18.5774,18.5523,18.5523,282400.0
2010-12-15 15:45:00,22.19,22.19,22.14,22.15,528000.0,18.5523,18.5523,18.5105,18.5188,528000.0
2010-12-15 15:50:00,22.16,22.16,22.14,22.15,196400.0,18.5272,18.5272,18.5105,18.5188,196400.0
2010-12-15 15:55:00,22.14,22.17,22.13,22.16,333600.0,18.5105,18.5356,18.5021,18.5272,333600.0
2010-12-16 09:30:00,22.14,22.17,22.13,22.16,152800.0,18.5105,18.5356,18.5021,18.5272,152800.0
2010-12-16 09:35:00,22.15,22.17,22.14,22.16,154000.0,18.5188,18.5356,18.5105,18.5272,154000.0
2010-12-16 09:40:00,22.16,22.16,22.11,22.11,143600.0,18.5272,18.5272,18.4854,18.4854,143600.0
2010-12-16 09:45:00,22.11,22.12,22.07,22.08,192800.0,18.4854,18.4937,18.4519,18.4603,192800.0
2010-12-16 09:50:00,22.08,22.08,22.06,22.08,94000.0,18.4603,18.4603,18.4436,18.4603,94000.0
2010-12-16 09:55:00,22.08,22.08,21.95,21.95,166000.0,18.4603,18.4603,18.3516,18.3516,166000.0
2010-12-16 10:00:00,21.96,22.05,21.94,22.01,248000.0,18.36,18.4352,18.3433,18.4018,248000.0
2010-12-16 10:05:00,22.01,22.01,21.97,21.98,123600.0,18.4018,18.4018,18.3683,18.3767,123600.0
2010-12-16 10:10:00,21.98,22.03,21.97,21.98,140400.0,18.3767,18.4185,18.3683,18.3767,140400.0
2010-12-16 10:15:00,21.97,22.01,21.95,22.01,137200.0,18.3683,18.4018,18.3516,18.4018,137200.0
2010-12-16 10:20:00,22.0,22.04,22.0,22.03,99200.0,18.3934,18.4269,18.3934,18.4185,99200.0
2010-12-16 10:25:00,22.03,22.06,22.01,22.01,123200.0,18.4185,18.4436,18.4018,18.4018,123200.0
2010-12-16 10:30:00,22.01,22.02,21.99,22.01,79200.0,18.4018,18.4101,18.3851,18.4018,79200.0
2010-12-16 10:35:00,22.02,22.07,22.01,22.05,174800.0,18.4101,18.4519,18.4018,18.4352,174800.0
2010-12-16 10:40:00,22.06,22.1,22.05,22.09,130800.0,18.4436,18.477,18.4352,18.4687,130800.0
2010-12-16 10:45:00,22.09,22.11,22.09,22.1,111600.0,18.4687,18.4854,18.4687,18.477,111600.0
2010-12-16 10:50:00,22.1,22.1,22.06,22.08,70000.0,18.477,18.477,18.4436,18.4603,70000.0
2010-12-16 10:55:00,22.09,22.12,22.09,22.12,55600.0,18.4687,18.4937,18.4687,18.4937,55600.0
2010-12-16 11:00:00,22.12,22.18,22.12,22.16,86800.0,18.4937,18.5439,18.4937,18.5272,86800.0
2010-12-16 11:05:00,22.16,22.16,22.13,22.14,34400.0,18.5272,18.5272,18.5021,18.5105,34400.0
2010-12-16 11:10:00,22.15,22.19,22.15,22.19,81600.0,18.5188,18.5523,18.5188,18.5523,81600.0
2010-12-16 11:15:00,22.19,22.23,22.19,22.22,58400.0,18.5523,18.5857,18.5523,18.5774,58400.0
2010-12-16 11:20:00,22.22,22.25,22.21,22.25,69200.0,18.5774,18.6024,18.569,18.6024,69200.0
2010-12-16 11:25:00,22.25,22.28,22.25,22.25,266000.0,18.6024,18.6275,18.6024,18.6024,266000.0
2010-12-16 11:30:00,22.25,22.26,22.24,22.25,82800.0,18.6024,18.6108,18.5941,18.6024,82800.0
2010-12-16 11:35:00,22.25,22.25,22.22,22.24,68000.0,18.6024,18.6024,18.5774,18.5941,68000.0
2010-12-16 11:40:00,22.24,22.25,22.24,22.25,28400.0,18.5941,18.6024,18.5941,18.6024,28400.0
2010-12-16 11:45:00,22.25,22.25,22.24,22.24,43600.0,18.6024,18.6024,18.5941,18.5941,43600.0
2010-12-16 11:50:00,22.24,22.26,22.23,22.26,71200.0,18.5941,18.6108,18.5857,18.6108,71200.0
2010-12-16 11:55:00,22.26,22.27,22.25,22.25,58800.0,18.6108,18.6192,18.6024,18.6024,58800.0
2010-12-16 12:00:00,22.25,22.26,22.25,22.26,46800.0,18.6024,18.6108,18.6024,18.6108,46800.0
2010-12-16 12:05:00,22.26,22.27,22.25,22.27,85600.0,18.6108,18.6192,18.6024,18.6192,85600.0
2010-12-16 12:10:00,22.27,22.27,22.25,22.25,206000.0,18.6192,18.6192,18.6024,18.6024,206000.0
2010-12-16 12:15:00,22.25,22.25,22.23,22.24,81600.0,18.6024,18.6024,18.5857,18.5941,81600.0
2010-12-16 12:20:00,22.25,22.26,22.24,22.24,120400.0,18.6024,18.6108,18.5941,18.5941,120400.0
2010-12-16 12:25:00,22.24,22.24,22.22,22.24,55200.0,18.5941,18.5941,18.5774,18.5941,55200.0
2010-12-16 12:30:00,22.24,22.25,22.24,22.25,26800.0,18.5941,18.6024,18.5941,18.6024,26800.0
2010-12-16 12:35:00,22.25,22.26,22.25,22.25,24000.0,18.6024,18.6108,18.6024,18.6024,24000.0
2010-12-16 12:40:00,22.25,22.27,22.25,22.27,29200.0,18.6024,18.6192,18.6024,18.6192,29200.0
2010-12-16 12:45:00,22.27,22.29,22.27,22.29,34000.0,18.6192,18.6359,18.6192,18.6359,34000.0
2010-12-16 12:50:00,22.29,22.31,22.29,22.31,52800.0,18.6359,18.6526,18.6359,18.6526,52800.0
2010-12-16 12:55:00,22.31,22.31,22.3,22.31,22000.0,18.6526,18.6526,18.6442,18.6526,22000.0
2010-12-16 13:00:00,22.31,22.31,22.29,22.29,44400.0,18.6526,18.6526,18.6359,18.6359,44400.0
2010-12-16 13:05:00,22.29,22.29,22.25,22.25,29600.0,18.6359,18.6359,18.6024,18.6024,29600.0
2010-12-16 13:10:00,22.26,22.28,22.26,22.28,28000.0,18.6108,18.6275,18.6108,18.6275,28000.0
2010-12-16 13:15:00,22.28,22.29,22.27,22.29,20800.0,18.6275,18.6359,18.6192,18.6359,20800.0
2010-12-16 13:20:00,22.29,22.29,22.27,22.27,22800.0,18.6359,18.6359,18.6192,18.6192,22800.0
2010-12-16 13:25:00,22.27,22.28,22.26,22.27,18400.0,18.6192,18.6275,18.6108,18.6192,18400.0
2010-12-16 13:30:00,22.27,22.28,22.25,22.26,40400.0,18.6192,18.6275,18.6024,18.6108,40400.0
2010-12-16 13:35:00,22.25,22.27,22.25,22.27,37200.0,18.6024,18.6192,18.6024,18.6192,37200.0
2010-12-16 13:40:00,22.27,22.28,22.27,22.27,39200.0,18.6192,18.6275,18.6192,18.6192,39200.0
2010-12-16 13:45:00,22.27,22.27,22.25,22.26,29600.0,18.6192,18.6192,18.6024,18.6108,29600.0
2010-12-16 13:50:00,22.26,22.27,22.25,22.27,39600.0,18.6108,18.6192,18.6024,18.6192,39600.0
2010-12-16 13:55:00,22.28,22.28,22.26,22.27,46400.0,18.6275,18.6275,18.6108,18.6192,46400.0
2010-12-16 14:00:00,22.27,22.28,22.26,22.27,52800.0,18.6192,18.6275,18.6108,18.6192,52800.0
2010-12-16 14:05:00,22.27,22.27,22.25,22.26,56800.0,18.6192,18.6192,18.6024,18.6108,56800.0
2010-12-16 14:10:00,22.26,22.27,22.25,22.26,46800.0,18.6108,18.6192,18.6024,18.6108,46800.0
2010-12-16 14:15:00,22.26,22.26,22.25,22.26,54000.0,18.6108,18.6108,18.6024,18.6108,54000.0
2010-12-16 14:20:00,22.26,22.28,22.26,22.28,38800.0,18.6108,18.6275,18.6108,18.6275,38800.0
2010-12-16 14:25:00,22.28,22.28,22.25,22.26,55600.0,18.6275,18.6275,18.6024,18.6108,55600.0
2010-12-16 14:30:00,22.26,22.27,22.25,22.26,48000.0,18.6108,18.6192,18.6024,18.6108,48000.0
2010-12-16 14:35:00,22.26,22.28,22.25,22.27,38800.0,18.6108,18.6275,18.6024,18.6192,38800.0
2010-12-16 14:40:00,22.28,22.28,22.27,22.28,18000.0,18.6275,18.6275,18.6192,18.6275,18000.0
2010-12-16 14:45:00,22.28,22.29,22.27,22.27,60800.0,18.6275,18.6359,18.6192,18.6192,60800.0
2010-12-16 14:50:00,22.27,22.27,22.24,22.25,240000.0,18.6192,18.6192,18.5941,18.6024,240000.0
2010-12-16 14:55:00,22.25,22.25,22.25,22.25,88400.0,18.6024,18.6024,18.6024,18.6024,88400.0
2010-12-16 15:00:00,22.25,22.29,22.25,22.29,130000.0,18.6024,18.6359,18.6024,18.6359,130000.0
2010-12-16 15:05:00,22.29,22.3,22.28,22.3,55600.0,18.6359,18.6442,18.6275,18.6442,55600.0
2010-12-16 15:10:00,22.3,22.3,22.26,22.26,96800.0,18.6442,18.6442,18.6108,18.6108,96800.0
2010-12-16 15:15:00,22.26,22.26,22.23,22.23,142400.0,18.6108,18.6108,18.5857,18.5857,142400.0
2010-12-16 15:20:00,22.23,22.26,22.23,22.24,78800.0,18.5857,18.6108,18.5857,18.5941,78800.0
2010-12-16 15:25:00,22.24,22.27,22.24,22.27,68400.0,18.5941,18.6192,18.5941,18.6192,68400.0
2010-12-16 15:30:00,22.27,22.28,22.25,22.26,71200.0,18.6192,18.6275,18.6024,18.6108,71200.0
2010-12-16 15:35:00,22.26,22.3,22.26,22.3,118000.0,18.6108,18.6442,18.6108,18.6442,118000.0
2010-12-16 15:40:00,22.3,22.3,22.27,22.28,93600.0,18.6442,18.6442,18.6192,18.6275,93600.0
2010-12-16 15:45:00,22.27,22.29,22.27,22.28,144000.0,18.6192,18.6359,18.6192,18.6275,144000.0
2010-12-16 15:50:00,22.28,22.29,22.27,22.28,141600.0,18.6275,18.6359,18.6192,18.6275,141600.0
2010-12-16 15:55:00,22.28,22.31,22.28,22.3,181600.0,18.6275,18.6526,18.6275,18.6442,181600.0
2010-12-17 09:30:00,22.34,22.39,22.32,22.36,1689600.0,18.6777,18.7195,18.661,18.6944,1689600.0
2010-12-17 09:35:00,22.36,22.46,22.35,22.46,176400.0,18.6944,18.778,18.686,18.778,176400.0
2010-12-17 09:40:00,22.47,22.48,22.45,22.47,153600.0,18.7864,18.7947,18.7697,18.7864,153600.0
2010-12-17 09:45:00,22.47,22.48,22.43,22.46,164000.0,18.7864,18.7947,18.7529,18.778,164000.0
2010-12-17 09:50:00,22.45,22.46,22.4,22.4,62000.0,18.7697,18.778,18.7278,18.7278,62000.0
2010-12-17 09:55:00,22.4,22.41,22.39,22.41,115200.0,18.7278,18.7362,18.7195,18.7362,115200.0
2010-12-17 10:00:00,22.41,22.42,22.38,22.38,95200.0,18.7362,18.7446,18.7111,18.7111,95200.0
2010-12-17 10:05:00,22.38,22.43,22.38,22.41,123600.0,18.7111,18.7529,18.7111,18.7362,123600.0
2010-12-17 10:10:00,22.41,22.45,22.4,22.45,94000.0,18.7362,18.7697,18.7278,18.7697,94000.0
2010-12-17 10:15:00,22.45,22.46,22.43,22.46,67200.0,18.7697,18.778,18.7529,18.778,67200.0
2010-12-17 10:20:00,22.46,22.46,22.43,22.43,49200.0,18.778,18.778,18.7529,18.7529,49200.0
2010-12-17 10:25:00,22.43,22.45,22.42,22.43,54800.0,18.7529,18.7697,18.7446,18.7529,54800.0
2010-12-17 10:30:00,22.43,22.46,22.42,22.46,57600.0,18.7529,18.778,18.7446,18.778,57600.0
2010-12-17 10:35:00,22.46,22.46,22.43,22.43,51200.0,18.778,18.778,18.7529,18.7529,51200.0
2010-12-17 10:40:00,22.43,22.43,22.41,22.42,28000.0,18.7529,18.7529,18.7362,18.7446,28000.0
2010-12-17 10:45:00,22.41,22.43,22.41,22.42,97600.0,18.7362,18.7529,18.7362,18.7446,97600.0
2010-12-17 10:50:00,22.43,22.43,22.41,22.41,55200.0,18.7529,18.7529,18.7362,18.7362,55200.0
2010-12-17 10:55:00,22.41,22.44,22.41,22.43,56000.0,18.7362,18.7613,18.7362,18.7529,56000.0
2010-12-17 11:00:00,22.43,22.44,22.41,22.42,48800.0,18.7529,18.7613,18.7362,18.7446,48800.0
2010-12-17 11:05:00,22.43,22.43,22.41,22.43,39600.0,18.7529,18.7529,18.7362,18.7529,39600.0
2010-12-17 11:10:00,22.43,22.43,22.41,22.43,46000.0,18.7529,18.7529,18.7362,18.7529,46000.0
2010-12-17 11:15:00,22.43,22.45,22.43,22.44,48400.0,18.7529,18.7697,18.7529,18.7613,48400.0
2010-12-17 11:20:00,22.44,22.45,22.43,22.45,41200.0,18.7613,18.7697,18.7529,18.7697,41200.0
2010-12-17 11:25:00,22.45,22.45,22.42,22.42,41200.0,18.7697,18.7697,18.7446,18.7446,41200.0
2010-12-17 11:30:00,22.42,22.43,22.42,22.43,44000.0,18.7446,18.7529,18.7446,18.7529,44000.0
2010-12-17 11:35:00,22.43,22.45,22.42,22.44,26000.0,18.7529,18.7697,18.7446,18.7613,26000.0
2010-12-17 11:40:00,22.44,22.45,22.44,22.45,57200.0,18.7613,18.7697,18.7613,18.7697,57200.0
2010-12-17 11:45:00,22.45,22.45,22.4,22.42,84400.0,18.7697,18.7697,18.7278,18.7446,84400.0
2010-12-17 11:50:00,22.43,22.46,22.43,22.46,54800.0,18.7529,18.778,18.7529,18.778,54800.0
2010-12-17 11:55:00,22.46,22.46,22.45,22.46,35200.0,18.778,18.778,18.7697,18.778,35200.0
2010-12-17 12:00:00,22.46,22.48,22.46,22.47,73200.0,18.778,18.7947,18.778,18.7864,73200.0
2010-12-17 12:05:00,22.47,22.48,22.47,22.47,34400.0,18.7864,18.7947,18.7864,18.7864,34400.0
2010-12-17 12:10:00,22.47,22.5,22.46,22.5,70400.0,18.7864,18.8115,18.778,18.8115,70400.0
2010-12-17 12:15:00,22.5,22.5,22.49,22.49,93200.0,18.8115,18.8115,18.8031,18.8031,93200.0
2010-12-17 12:20:00,22.49,22.5,22.48,22.49,123600.0,18.8031,18.8115,18.7947,18.8031,123600.0
2010-12-17 12:25:00,22.49,22.5,22.49,22.49,76400.0,18.8031,18.8115,18.8031,18.8031,76400.0
2010-12-17 12:30:00,22.49,22.49,22.48,22.49,88400.0,18.8031,18.8031,18.7947,18.8031,88400.0
2010-12-17 12:35:00,22.5,22.5,22.49,22.5,39200.0,18.8115,18.8115,18.8031,18.8115,39200.0
2010-12-17 12:40:00,22.5,22.5,22.48,22.48,32400.0,18.8115,18.8115,18.7947,18.7947,32400.0
2010-12-17 12:45:00,22.48,22.48,22.46,22.46,70400.0,18.7947,18.7947,18.778,18.778,70400.0
2010-12-17 12:50:00,22.46,22.46,22.44,22.45,85200.0,18.778,18.778,18.7613,18.7697,85200.0
2010-12-17 12:55:00,22.45,22.51,22.45,22.5,267600.0,18.7697,18.8198,18.7697,18.8115,267600.0
2010-12-17 13:00:00,22.5,22.52,22.5,22.5,160000.0,18.8115,18.8282,18.8115,18.8115,160000.0
2010-12-17 13:05:00,22.5,22.53,22.49,22.52,47600.0,18.8115,18.8365,18.8031,18.8282,47600.0
2010-12-17 13:10:00,22.52,22.52,22.5,22.5,25200.0,18.8282,18.8282,18.8115,18.8115,25200.0
2010-12-17 13:15:00,22.51,22.52,22.51,22.52,34800.0,18.8198,18.8282,18.8198,18.8282,34800.0
2010-12-17 13:20:00,22.52,22.55,22.52,22.55,78800.0,18.8282,18.8533,18.8282,18.8533,78800.0
2010-12-17 13:25:00,22.54,22.55,22.54,22.54,45600.0,18.8449,18.8533,18.8449,18.8449,45600.0
2010-12-17 13:30:00,22.53,22.55,22.52,22.55,51600.0,18.8365,18.8533,18.8282,18.8533,51600.0
2010-12-17 13:35:00,22.55,22.56,22.55,22.56,30000.0,18.8533,18.8616,18.8533,18.8616,30000.0
2010-12-17 13:40:00,22.56,22.56,22.55,22.56,39200.0,18.8616,18.8616,18.8533,18.8616,39200.0
2010-12-17 13:45:00,22.56,22.59,22.56,22.58,46000.0,18.8616,18.8867,18.8616,18.8783,46000.0
2010-12-17 13:50:00,22.58,22.58,22.55,22.58,72000.0,18.8783,18.8783,18.8533,18.8783,72000.0
2010-12-17 13:55:00,22.58,22.59,22.57,22.57,40000.0,18.8783,18.8867,18.87,18.87,40000.0
2010-12-17 14:00:00,22.57,22.57,22.56,22.57,74400.0,18.87,18.87,18.8616,18.87,74400.0
2010-12-17 14:05:00,22.57,22.57,22.54,22.55,46800.0,18.87,18.87,18.8449,18.8533,46800.0
2010-12-17 14:10:00,22.55,22.55,22.54,22.55,25600.0,18.8533,18.8533,18.8449,18.8533,25600.0
2010-12-17 14:15:00,22.55,22.56,22.54,22.55,50800.0,18.8533,18.8616,18.8449,18.8533,50800.0
2010-12-17 14:20:00,22.55,22.56,22.55,22.56,22800.0,18.8533,18.8616,18.8533,18.8616,22800.0
2010-12-17 14:25:00,22.56,22.56,22.55,22.55,52400.0,18.8616,18.8616,18.8533,18.8533,52400.0
2010-12-17 14:30:00,22.55,22.55,22.52,22.53,88400.0,18.8533,18.8533,18.8282,18.8365,88400.0
2010-12-17 14:35:00,22.52,22.53,22.52,22.53,77200.0,18.8282,18.8365,18.8282,18.8365,77200.0
2010-12-17 14:40:00,22.53,22.56,22.53,22.56,50800.0,18.8365,18.8616,18.8365,18.8616,50800.0
2010-12-17 14:45:00,22.56,22.56,22.54,22.54,46000.0,18.8616,18.8616,18.8449,18.8449,46000.0
2010-12-17 14:50:00,22.54,22.55,22.54,22.54,51600.0,18.8449,18.8533,18.8449,18.8449,51600.0
2010-12-17 14:55:00,22.55,22.57,22.55,22.55,94400.0,18.8533,18.87,18.8533,18.8533,94400.0
2010-12-17 15:00:00,22.56,22.56,22.53,22.53,59600.0,18.8616,18.8616,18.8365,18.8365,59600.0
2010-12-17 15:05:00,22.53,22.54,22.52,22.53,129200.0,18.8365,18.8449,18.8282,18.8365,129200.0
2010-12-17 15:10:00,22.53,22.53,22.5,22.51,86800.0,18.8365,18.8365,18.8115,18.8198,86800.0
2010-12-17 15:15:00,22.52,22.53,22.5,22.5,131600.0,18.8282,18.8365,18.8115,18.8115,131600.0
2010-12-17 15:20:00,22.5,22.51,22.49,22.5,89600.0,18.8115,18.8198,18.8031,18.8115,89600.0
2010-12-17 15:25:00,22.5,22.51,22.49,22.49,93200.0,18.8115,18.8198,18.8031,18.8031,93200.0
2010-12-17 15:30:00,22.5,22.5,22.47,22.47,178000.0,18.8115,18.8115,18.7864,18.7864,178000.0
2010-12-17 15:35:00,22.47,22.48,22.45,22.46,245200.0,18.7864,18.7947,18.7697,18.778,245200.0
2010-12-17 15:40:00,22.47,22.52,22.46,22.52,174000.0,18.7864,18.8282,18.778,18.8282,174000.0
2010-12-17 15:45:00,22.51,22.52,22.5,22.51,308400.0,18.8198,18.8282,18.8115,18.8198,308400.0
2010-12-17 15:50:00,22.51,22.51,22.48,22.48,222800.0,18.8198,18.8198,18.7947,18.7947,222800.0
2010-12-17 15:55:00,22.49,22.51,22.48,22.51,424400.0,18.8031,18.8198,18.7947,18.8198,424400.0
2010-12-20 09:30:00,22.65,22.72,22.63,22.66,384000.0,18.9369,18.9954,18.9201,18.9452,384000.0
2010-12-20 09:35:00,22.66,22.69,22.59,22.64,204000.0,18.9452,18.9703,18.8867,18.9285,204000.0
2010-12-20 09:40:00,22.63,22.63,22.55,22.56,184400.0,18.9201,18.9201,18.8533,18.8616,184400.0
2010-12-20 09:45:00,22.56,22.63,22.54,22.62,208800.0,18.8616,18.9201,18.8449,18.9118,208800.0
2010-12-20 09:50:00,22.62,22.63,22.61,22.61,57200.0,18.9118,18.9201,18.9034,18.9034,57200.0
2010-12-20 09:55:00,22.61,22.61,22.55,22.56,80800.0,18.9034,18.9034,18.8533,18.8616,80800.0
2010-12-20 10:00:00,22.56,22.59,22.55,22.58,92000.0,18.8616,18.8867,18.8533,18.8783,92000.0
2010-12-20 10:05:00,22.6,22.6,22.55,22.57,69600.0,18.8951,18.8951,18.8533,18.87,69600.0
2010-12-20 10:10:00,22.57,22.57,22.52,22.53,110000.0,18.87,18.87,18.8282,18.8365,110000.0
2010-12-20 10:15:00,22.53,22.54,22.5,22.51,123600.0,18.8365,18.8449,18.8115,18.8198,123600.0
2010-12-20 10:20:00,22.51,22.51,22.43,22.46,201200.0,18.8198,18.8198,18.7529,18.778,201200.0
2010-12-20 10:25:00,22.46,22.49,22.44,22.45,160000.0,18.778,18.8031,18.7613,18.7697,160000.0
2010-12-20 10:30:00,22.45,22.48,22.45,22.46,97600.0,18.7697,18.7947,18.7697,18.778,97600.0
2010-12-20 10:35:00,22.46,22.46,22.41,22.42,124000.0,18.778,18.778,18.7362,18.7446,124000.0
2010-12-20 10:40:00,22.42,22.45,22.42,22.45,113200.0,18.7446,18.7697,18.7446,18.7697,113200.0
2010-12-20 10:45:00,22.44,22.46,22.43,22.46,124800.0,18.7613,18.778,18.7529,18.778,124800.0
2010-12-20 10:50:00,22.46,22.46,22.43,22.45,81600.0,18.778,18.778,18.7529,18.7697,81600.0
2010-12-20 10:55:00,22.45,22.45,22.42,22.42,50800.0,18.7697,18.7697,18.7446,18.7446,50800.0
2010-12-20 11:00:00,22.42,22.44,22.41,22.41,98000.0,18.7446,18.7613,18.7362,18.7362,98000.0
2010-12-20 11:05:00,22.41,22.43,22.41,22.43,37200.0,18.7362,18.7529,18.7362,18.7529,37200.0
2010-12-20 11:10:00,22.43,22.45,22.42,22.45,76400.0,18.7529,18.7697,18.7446,18.7697,76400.0
2010-12-20 11:15:00,22.45,22.48,22.45,22.48,84000.0,18.7697,18.7947,18.7697,18.7947,84000.0
2010-12-20 11:20:00,22.48,22.48,22.45,22.47,81200.0,18.7947,18.7947,18.7697,18.7864,81200.0
2010-12-20 11:25:00,22.46,22.5,22.46,22.49,62400.0,18.778,18.8115,18.778,18.8031,62400.0
2010-12-20 11:30:00,22.49,22.52,22.49,22.5,72800.0,18.8031,18.8282,18.8031,18.8115,72800.0
2010-12-20 11:35:00,22.5,22.52,22.5,22.52,54400.0,18.8115,18.8282,18.8115,18.8282,54400.0
2010-12-20 11:40:00,22.52,22.55,22.52,22.55,61200.0,18.8282,18.8533,18.8282,18.8533,61200.0
2010-12-20 11:45:00,22.55,22.56,22.53,22.53,42400.0,18.8533,18.8616,18.8365,18.8365,42400.0
2010-12-20 11:50:00,22.53,22.54,22.53,22.54,53600.0,18.8365,18.8449,18.8365,18.8449,53600.0
2010-12-20 11:55:00,22.54,22.55,22.52,22.53,76400.0,18.8449,18.8533,18.8282,18.8365,76400.0
2010-12-20 12:00:00,22.53,22.53,22.51,22.51,86000.0,18.8365,18.8365,18.8198,18.8198,86000.0
2010-12-20 12:05:00,22.51,22.53,22.51,22.52,62000.0,18.8198,18.8365,18.8198,18.8282,62000.0
2010-12-20 12:10:00,22.52,22.54,22.52,22.54,62800.0,18.8282,18.8449,18.8282,18.8449,62800.0
2010-12-20 12:15:00,22.54,22.56,22.53,22.56,55600.0,18.8449,18.8616,18.8365,18.8616,55600.0
2010-12-20 12:20:00,22.57,22.57,22.54,22.56,62000.0,18.87,18.87,18.8449,18.8616,62000.0
2010-12-20 12:25:00,22.56,22.59,22.55,22.59,58400.0,18.8616,18.8867,18.8533,18.8867,58400.0
2010-12-20 12:30:00,22.59,22.6,22.58,22.58,101200.0,18.8867,18.8951,18.8783,18.8783,101200.0
2010-12-20 12:35:00,22.58,22.58,22.55,22.57,29200.0,18.8783,18.8783,18.8533,18.87,29200.0
2010-12-20 12:40:00,22.57,22.59,22.57,22.59,59600.0,18.87,18.8867,18.87,18.8867,59600.0
2010-12-20 12:45:00,22.59,22.6,22.58,22.59,34800.0,18.8867,18.8951,18.8783,18.8867,34800.0
2010-12-20 12:50:00,22.59,22.6,22.58,22.59,39200.0,18.8867,18.8951,18.8783,18.8867,39200.0
2010-12-20 12:55:00,22.59,22.59,22.58,22.59,51600.0,18.8867,18.8867,18.8783,18.8867,51600.0
2010-12-20 13:00:00,22.59,22.61,22.59,22.61,102000.0,18.8867,18.9034,18.8867,18.9034,102000.0
2010-12-20 13:05:00,22.61,22.61,22.58,22.59,54800.0,18.9034,18.9034,18.8783,18.8867,54800.0
2010-12-20 13:10:00,22.59,22.59,22.58,22.58,42400.0,18.8867,18.8867,18.8783,18.8783,42400.0
2010-12-20 13:15:00,22.59,22.59,22.58,22.59,48400.0,18.8867,18.8867,18.8783,18.8867,48400.0
2010-12-20 13:20:00,22.59,22.59,22.58,22.59,42000.0,18.8867,18.8867,18.8783,18.8867,42000.0
2010-12-20 13:25:00,22.59,22.6,22.58,22.58,57600.0,18.8867,18.8951,18.8783,18.8783,57600.0
2010-12-20 13:30:00,22.58,22.58,22.53,22.54,49600.0,18.8783,18.8783,18.8365,18.8449,49600.0
2010-12-20 13:35:00,22.54,22.55,22.54,22.55,38400.0,18.8449,18.8533,18.8449,18.8533,38400.0
2010-12-20 13:40:00,22.55,22.58,22.55,22.57,65200.0,18.8533,18.8783,18.8533,18.87,65200.0
2010-12-20 13:45:00,22.57,22.59,22.57,22.59,56400.0,18.87,18.8867,18.87,18.8867,56400.0
2010-12-20 13:50:00,22.59,22.59,22.57,22.57,96400.0,18.8867,18.8867,18.87,18.87,96400.0
2010-12-20 13:55:00,22.57,22.59,22.57,22.58,60000.0,18.87,18.8867,18.87,18.8783,60000.0
2010-12-20 14:00:00,22.58,22.6,22.58,22.6,95600.0,18.8783,18.8951,18.8783,18.8951,95600.0
2010-12-20 14:05:00,22.6,22.6,22.58,22.6,138800.0,18.8951,18.8951,18.8783,18.8951,138800.0
2010-12-20 14:10:00,22.6,22.61,22.59,22.6,65200.0,18.8951,18.9034,18.8867,18.8951,65200.0
2010-12-20 14:15:00,22.6,22.61,22.6,22.61,89200.0,18.8951,18.9034,18.8951,18.9034,89200.0
2010-12-20 14:20:00,22.61,22.63,22.61,22.62,54400.0,18.9034,18.9201,18.9034,18.9118,54400.0
2010-12-20 14:25:00,22.62,22.62,22.61,22.61,87200.0,18.9118,18.9118,18.9034,18.9034,87200.0
2010-12-20 14:30:00,22.61,22.62,22.6,22.61,110000.0,18.9034,18.9118,18.8951,18.9034,110000.0
2010-12-20 14:35:00,22.61,22.61,22.6,22.6,71600.0,18.9034,18.9034,18.8951,18.8951,71600.0
2010-12-20 14:40:00,22.6,22.61,22.59,22.6,55600.0,18.8951,18.9034,18.8867,18.8951,55600.0
2010-12-20 14:45:00,22.6,22.6,22.59,22.59,93200.0,18.8951,18.8951,18.8867,18.8867,93200.0
2010-12-20 14:50:00,22.59,22.59,22.58,22.59,73200.0,18.8867,18.8867,18.8783,18.8867,73200.0
2010-12-20 14:55:00,22.59,22.59,22.57,22.58,74800.0,18.8867,18.8867,18.87,18.8783,74800.0
2010-12-20 15:00:00,22.58,22.58,22.55,22.56,156000.0,18.8783,18.8783,18.8533,18.8616,156000.0
2010-12-20 15:05:00,22.56,22.58,22.56,22.57,131600.0,18.8616,18.8783,18.8616,18.87,131600.0
2010-12-20 15:10:00,22.57,22.57,22.56,22.57,87200.0,18.87,18.87,18.8616,18.87,87200.0
2010-12-20 15:15:00,22.57,22.58,22.57,22.57,114800.0,18.87,18.8783,18.87,18.87,114800.0
2010-12-20 15:20:00,22.57,22.57,22.55,22.57,120000.0,18.87,18.87,18.8533,18.87,120000.0
2010-12-20 15:25:00,22.57,22.57,22.54,22.54,91200.0,18.87,18.87,18.8449,18.8449,91200.0
2010-12-20 15:30:00,22.54,22.57,22.54,22.57,185600.0,18.8449,18.87,18.8449,18.87,185600.0
2010-12-20 15:35:00,22.57,22.61,22.57,22.6,140800.0,18.87,18.9034,18.87,18.8951,140800.0
2010-12-20 15:40:00,22.6,22.61,22.58,22.58,330000.0,18.8951,18.9034,18.8783,18.8783,330000.0
2010-12-20 15:45:00,22.58,22.58,22.54,22.55,191200.0,18.8783,18.8783,18.8449,18.8533,191200.0
2010-12-20 15:50:00,22.55,22.59,22.55,22.58,173600.0,18.8533,18.8867,18.8533,18.8783,173600.0
2010-12-20 15:55:00,22.58,22.59,22.56,22.58,390800.0,18.8783,18.8867,18.8616,18.8783,390800.0
2010-12-21 09:30:00,22.75,22.85,22.71,22.83,567600.0,19.0205,19.1041,18.987,19.0874,567600.0
2010-12-21 09:35:00,22.81,22.82,22.72,22.75,382800.0,19.0706,19.079,18.9954,19.0205,382800.0
2010-12-21 09:40:00,22.75,22.76,22.74,22.74,178400.0,19.0205,19.0288,19.0121,19.0121,178400.0
2010-12-21 09:45:00,22.74,22.76,22.74,22.75,102800.0,19.0121,19.0288,19.0121,19.0205,102800.0
2010-12-21 09:50:00,22.75,22.76,22.71,22.73,306400.0,19.0205,19.0288,18.987,19.0037,306400.0
2010-12-21 09:55:00,22.73,22.73,22.67,22.68,267200.0,19.0037,19.0037,18.9536,18.9619,267200.0
2010-12-21 10:00:00,22.68,22.7,22.64,22.64,374000.0,18.9619,18.9787,18.9285,18.9285,374000.0
2010-12-21 10:05:00,22.65,22.66,22.62,22.64,143600.0,18.9369,18.9452,18.9118,18.9285,143600.0
2010-12-21 10:10:00,22.64,22.67,22.64,22.67,171600.0,18.9285,18.9536,18.9285,18.9536,171600.0
2010-12-21 10:15:00,22.67,22.68,22.65,22.66,331600.0,18.9536,18.9619,18.9369,18.9452,331600.0
2010-12-21 10:20:00,22.66,22.69,22.66,22.66,708800.0,18.9452,18.9703,18.9452,18.9452,708800.0
2010-12-21 10:25:00,22.66,22.69,22.65,22.68,166800.0,18.9452,18.9703,18.9369,18.9619,166800.0
2010-12-21 10:30:00,22.68,22.72,22.68,22.7,148400.0,18.9619,18.9954,18.9619,18.9787,148400.0
2010-12-21 10:35:00,22.7,22.71,22.68,22.68,206800.0,18.9787,18.987,18.9619,18.9619,206800.0
2010-12-21 10:40:00,22.69,22.7,22.68,22.68,80800.0,18.9703,18.9787,18.9619,18.9619,80800.0
2010-12-21 10:45:00,22.68,22.69,22.68,22.69,493600.0,18.9619,18.9703,18.9619,18.9703,493600.0
2010-12-21 10:50:00,22.7,22.73,22.69,22.72,124800.0,18.9787,19.0037,18.9703,18.9954,124800.0
2010-12-21 10:55:00,22.73,22.75,22.71,22.75,99200.0,19.0037,19.0205,18.987,19.0205,99200.0
2010-12-21 11:00:00,22.75,22.76,22.72,22.72,123600.0,19.0205,19.0288,18.9954,18.9954,123600.0
2010-12-21 11:05:00,22.72,22.74,22.72,22.73,114000.0,18.9954,19.0121,18.9954,19.0037,114000.0
2010-12-21 11:10:00,22.73,22.74,22.73,22.74,64400.0,19.0037,19.0121,19.0037,19.0121,64400.0
2010-12-21 11:15:00,22.74,22.76,22.74,22.75,95600.0,19.0121,19.0288,19.0121,19.0205,95600.0
2010-12-21 11:20:00,22.75,22.8,22.75,22.79,150400.0,19.0205,19.0623,19.0205,19.0539,150400.0
2010-12-21 11:25:00,22.79,22.82,22.78,22.78,179600.0,19.0539,19.079,19.0456,19.0456,179600.0
2010-12-21 11:30:00,22.78,22.79,22.75,22.77,106800.0,19.0456,19.0539,19.0205,19.0372,106800.0
2010-12-21 11:35:00,22.77,22.8,22.77,22.79,100000.0,19.0372,19.0623,19.0372,19.0539,100000.0
2010-12-21 11:40:00,22.79,22.83,22.79,22.79,102400.0,19.0539,19.0874,19.0539,19.0539,102400.0
2010-12-21 11:45:00,22.79,22.81,22.79,22.81,112800.0,19.0539,19.0706,19.0539,19.0706,112800.0
2010-12-21 11:50:00,22.81,22.82,22.8,22.81,82800.0,19.0706,19.079,19.0623,19.0706,82800.0
2010-12-21 11:55:00,22.81,22.81,22.78,22.8,125600.0,19.0706,19.0706,19.0456,19.0623,125600.0
2010-12-21 12:00:00,22.81,22.81,22.77,22.8,182000.0,19.0706,19.0706,19.0372,19.0623,182000.0
2010-12-21 12:05:00,22.8,22.82,22.78,22.81,266800.0,19.0623,19.079,19.0456,19.0706,266800.0
2010-12-21 12:10:00,22.81,22.81,22.8,22.81,101200.0,19.0706,19.0706,19.0623,19.0706,101200.0
2010-12-21 12:15:00,22.81,22.82,22.8,22.8,109600.0,19.0706,19.079,19.0623,19.0623,109600.0
2010-12-21 12:20:00,22.8,22.81,22.8,22.81,110400.0,19.0623,19.0706,19.0623,19.0706,110400.0
2010-12-21 12:25:00,22.8,22.81,22.8,22.81,53200.0,19.0623,19.0706,19.0623,19.0706,53200.0
2010-12-21 12:30:00,22.82,22.82,22.81,22.81,116000.0,19.079,19.079,19.0706,19.0706,116000.0
2010-12-21 12:35:00,22.81,22.82,22.81,22.82,64400.0,19.0706,19.079,19.0706,19.079,64400.0
2010-12-21 12:40:00,22.82,22.82,22.81,22.82,68400.0,19.079,19.079,19.0706,19.079,68400.0
2010-12-21 12:45:00,22.82,22.83,22.82,22.83,74000.0,19.079,19.0874,19.079,19.0874,74000.0
2010-12-21 12:50:00,22.83,22.85,22.83,22.85,124800.0,19.0874,19.1041,19.0874,19.1041,124800.0
2010-12-21 12:55:00,22.84,22.86,22.84,22.86,162800.0,19.0957,19.1124,19.0957,19.1124,162800.0
2010-12-21 13:00:00,22.86,22.86,22.83,22.85,108000.0,19.1124,19.1124,19.0874,19.1041,108000.0
2010-12-21 13:05:00,22.84,22.86,22.84,22.86,81600.0,19.0957,19.1124,19.0957,19.1124,81600.0
2010-12-21 13:10:00,22.86,22.86,22.84,22.85,135200.0,19.1124,19.1124,19.0957,19.1041,135200.0
2010-12-21 13:15:00,22.85,22.85,22.83,22.84,55200.0,19.1041,19.1041,19.0874,19.0957,55200.0
2010-12-21 13:20:00,22.83,22.86,22.83,22.85,212400.0,19.0874,19.1124,19.0874,19.1041,212400.0
2010-12-21 13:25:00,22.85,22.85,22.82,22.82,115600.0,19.1041,19.1041,19.079,19.079,115600.0
2010-12-21 13:30:00,22.82,22.84,22.82,22.83,456800.0,19.079,19.0957,19.079,19.0874,456800.0
2010-12-21 13:35:00,22.83,22.84,22.83,22.84,138400.0,19.0874,19.0957,19.0874,19.0957,138400.0
2010-12-21 13:40:00,22.84,22.84,22.81,22.82,161600.0,19.0957,19.0957,19.0706,19.079,161600.0
2010-12-21 13:45:00,22.82,22.82,22.78,22.8,192000.0,19.079,19.079,19.0456,19.0623,192000.0
2010-12-21 13:50:00,22.81,22.82,22.8,22.81,78800.0,19.0706,19.079,19.0623,19.0706,78800.0
2010-12-21 13:55:00,22.81,22.81,22.8,22.81,55600.0,19.0706,19.0706,19.0623,19.0706,55600.0
2010-12-21 14:00:00,22.81,22.82,22.79,22.8,134400.0,19.0706,19.079,19.0539,19.0623,134400.0
2010-12-21 14:05:00,22.8,22.82,22.79,22.8,59200.0,19.0623,19.079,19.0539,19.0623,59200.0
2010-12-21 14:10:00,22.8,22.81,22.79,22.8,79600.0,19.0623,19.0706,19.0539,19.0623,79600.0
2010-12-21 14:15:00,22.79,22.8,22.77,22.8,326400.0,19.0539,19.0623,19.0372,19.0623,326400.0
2010-12-21 14:20:00,22.8,22.83,22.79,22.83,209600.0,19.0623,19.0874,19.0539,19.0874,209600.0
2010-12-21 14:25:00,22.83,22.84,22.82,22.84,479200.0,19.0874,19.0957,19.079,19.0957,479200.0
2010-12-21 14:30:00,22.84,22.85,22.83,22.85,681200.0,19.0957,19.1041,19.0874,19.1041,681200.0
2010-12-21 14:35:00,22.85,22.86,22.84,22.85,218000.0,19.1041,19.1124,19.0957,19.1041,218000.0
2010-12-21 14:40:00,22.85,22.85,22.84,22.84,154400.0,19.1041,19.1041,19.0957,19.0957,154400.0
2010-12-21 14:45:00,22.84,22.87,22.84,22.87,150000.0,19.0957,19.1208,19.0957,19.1208,150000.0
2010-12-21 14:50:00,22.87,22.88,22.86,22.87,154000.0,19.1208,19.1292,19.1124,19.1208,154000.0
2010-12-21 14:55:00,22.86,22.93,22.86,22.93,388800.0,19.1124,19.171,19.1124,19.171,388800.0
2010-12-21 15:00:00,22.92,22.94,22.92,22.93,388400.0,19.1626,19.1793,19.1626,19.171,388400.0
2010-12-21 15:05:00,22.93,23.0,22.93,23.0,421600.0,19.171,19.2295,19.171,19.2295,421600.0
2010-12-21 15:10:00,23.0,23.01,22.94,22.96,489200.0,19.2295,19.2378,19.1793,19.196,489200.0
2010-12-21 15:15:00,22.96,22.98,22.95,22.96,172400.0,19.196,19.2128,19.1877,19.196,172400.0
2010-12-21 15:20:00,22.96,22.98,22.94,22.98,213200.0,19.196,19.2128,19.1793,19.2128,213200.0
2010-12-21 15:25:00,22.98,23.0,22.96,23.0,235200.0,19.2128,19.2295,19.196,19.2295,235200.0
2010-12-21 15:30:00,23.0,23.05,23.0,23.04,488800.0,19.2295,19.2713,19.2295,19.2629,488800.0
2010-12-21 15:35:00,23.04,23.08,23.02,23.07,628400.0,19.2629,19.2964,19.2462,19.288,628400.0
2010-12-21 15:40:00,23.07,23.08,23.05,23.07,532800.0,19.288,19.2964,19.2713,19.288,532800.0
2010-12-21 15:45:00,23.07,23.07,22.99,23.0,1124800.0,19.288,19.288,19.2211,19.2295,1124800.0
2010-12-21 15:50:00,23.0,23.02,22.99,23.01,846000.0,19.2295,19.2462,19.2211,19.2378,846000.0
2010-12-21 15:55:00,23.02,23.12,23.0,23.08,1326000.0,19.2462,19.3298,19.2295,19.2964,1326000.0
2010-12-22 09:30:00,21.75,21.92,21.7,21.91,1994800.0,18.1844,18.3265,18.1426,18.3182,1994800.0
2010-12-22 09:35:00,21.91,22.06,21.83,21.98,1437600.0,18.3182,18.4436,18.2513,18.3767,1437600.0
2010-12-22 09:40:00,21.98,21.99,21.75,21.77,1153200.0,18.3767,18.3851,18.1844,18.2011,1153200.0
2010-12-22 09:45:00,21.78,21.85,21.69,21.7,1219600.0,18.2095,18.268,18.1342,18.1426,1219600.0
2010-12-22 09:50:00,21.7,21.81,21.65,21.72,1163600.0,18.1426,18.2346,18.1008,18.1593,1163600.0
2010-12-22 09:55:00,21.72,21.85,21.71,21.82,663600.0,18.1593,18.268,18.151,18.2429,663600.0
2010-12-22 10:00:00,21.82,21.83,21.75,21.8,549200.0,18.2429,18.2513,18.1844,18.2262,549200.0
2010-12-22 10:05:00,21.8,21.81,21.75,21.8,463200.0,18.2262,18.2346,18.1844,18.2262,463200.0
2010-12-22 10:10:00,21.8,21.8,21.76,21.79,382000.0,18.2262,18.2262,18.1928,18.2178,382000.0
2010-12-22 10:15:00,21.79,21.79,21.74,21.77,544800.0,18.2178,18.2178,18.176,18.2011,544800.0
2010-12-22 10:20:00,21.78,21.78,21.73,21.74,407600.0,18.2095,18.2095,18.1677,18.176,407600.0
2010-12-22 10:25:00,21.74,21.77,21.71,21.74,540800.0,18.176,18.2011,18.151,18.176,540800.0
2010-12-22 10:30:00,21.74,21.83,21.72,21.82,651200.0,18.176,18.2513,18.1593,18.2429,651200.0
2010-12-22 10:35:00,21.82,21.84,21.79,21.8,369600.0,18.2429,18.2597,18.2178,18.2262,369600.0
2010-12-22 10:40:00,21.8,21.8,21.76,21.78,212800.0,18.2262,18.2262,18.1928,18.2095,212800.0
2010-12-22 10:45:00,21.78,21.8,21.75,21.79,302400.0,18.2095,18.2262,18.1844,18.2178,302400.0
2010-12-22 10:50:00,21.79,21.8,21.76,21.79,319600.0,18.2178,18.2262,18.1928,18.2178,319600.0
2010-12-22 10:55:00,21.79,21.81,21.78,21.79,254000.0,18.2178,18.2346,18.2095,18.2178,254000.0
2010-12-22 11:00:00,21.79,21.81,21.77,21.8,312800.0,18.2178,18.2346,18.2011,18.2262,312800.0
2010-12-22 11:05:00,21.8,21.81,21.77,21.79,325200.0,18.2262,18.2346,18.2011,18.2178,325200.0
2010-12-22 11:10:00,21.79,21.8,21.78,21.8,204000.0,18.2178,18.2262,18.2095,18.2262,204000.0
2010-12-22 11:15:00,21.8,21.81,21.79,21.81,248000.0,18.2262,18.2346,18.2178,18.2346,248000.0
2010-12-22 11:20:00,21.81,21.81,21.78,21.79,136000.0,18.2346,18.2346,18.2095,18.2178,136000.0
2010-12-22 11:25:00,21.79,21.8,21.78,21.8,92400.0,18.2178,18.2262,18.2095,18.2262,92400.0
2010-12-22 11:30:00,21.8,21.8,21.77,21.78,275200.0,18.2262,18.2262,18.2011,18.2095,275200.0
2010-12-22 11:35:00,21.78,21.78,21.73,21.75,442800.0,18.2095,18.2095,18.1677,18.1844,442800.0
2010-12-22 11:40:00,21.75,21.75,21.73,21.74,224800.0,18.1844,18.1844,18.1677,18.176,224800.0
2010-12-22 11:45:00,21.74,21.75,21.71,21.74,227200.0,18.176,18.1844,18.151,18.176,227200.0
2010-12-22 11:50:00,21.74,21.75,21.71,21.71,265600.0,18.176,18.1844,18.151,18.151,265600.0
2010-12-22 11:55:00,21.71,21.73,21.7,21.71,178800.0,18.151,18.1677,18.1426,18.151,178800.0
2010-12-22 12:00:00,21.71,21.74,21.7,21.72,315200.0,18.151,18.176,18.1426,18.1593,315200.0
2010-12-22 12:05:00,21.71,21.74,21.71,21.73,210000.0,18.151,18.176,18.151,18.1677,210000.0
2010-12-22 12:10:00,21.73,21.75,21.73,21.75,169600.0,18.1677,18.1844,18.1677,18.1844,169600.0
2010-12-22 12:15:00,21.75,21.77,21.74,21.74,310800.0,18.1844,18.2011,18.176,18.176,310800.0
2010-12-22 12:20:00,21.74,21.76,21.73,21.76,265600.0,18.176,18.1928,18.1677,18.1928,265600.0
2010-12-22 12:25:00,21.76,21.76,21.73,21.74,156400.0,18.1928,18.1928,18.1677,18.176,156400.0
2010-12-22 12:30:00,21.74,21.75,21.71,21.73,224000.0,18.176,18.1844,18.151,18.1677,224000.0
2010-12-22 12:35:00,21.72,21.72,21.69,21.69,265200.0,18.1593,18.1593,18.1342,18.1342,265200.0
2010-12-22 12:40:00,21.69,21.71,21.65,21.66,496000.0,18.1342,18.151,18.1008,18.1092,496000.0
2010-12-22 12:45:00,21.66,21.71,21.65,21.71,330400.0,18.1092,18.151,18.1008,18.151,330400.0
2010-12-22 12:50:00,21.72,21.74,21.7,21.72,255600.0,18.1593,18.176,18.1426,18.1593,255600.0
2010-12-22 12:55:00,21.72,21.72,21.67,21.67,226800.0,18.1593,18.1593,18.1175,18.1175,226800.0
2010-12-22 13:00:00,21.67,21.71,21.66,21.7,302000.0,18.1175,18.151,18.1092,18.1426,302000.0
2010-12-22 13:05:00,21.7,21.72,21.69,21.71,152400.0,18.1426,18.1593,18.1342,18.151,152400.0
2010-12-22 13:10:00,21.71,21.72,21.71,21.72,154000.0,18.151,18.1593,18.151,18.1593,154000.0
2010-12-22 13:15:00,21.72,21.72,21.69,21.7,255200.0,18.1593,18.1593,18.1342,18.1426,255200.0
2010-12-22 13:20:00,21.7,21.71,21.69,21.7,205600.0,18.1426,18.151,18.1342,18.1426,205600.0
2010-12-22 13:25:00,21.69,21.71,21.69,21.7,141200.0,18.1342,18.151,18.1342,18.1426,141200.0
2010-12-22 13:30:00,21.7,21.72,21.7,21.72,188400.0,18.1426,18.1593,18.1426,18.1593,188400.0
2010-12-22 13:35:00,21.71,21.74,21.71,21.73,269200.0,18.151,18.176,18.151,18.1677,269200.0
2010-12-22 13:40:00,21.73,21.75,21.73,21.75,343600.0,18.1677,18.1844,18.1677,18.1844,343600.0
2010-12-22 13:45:00,21.75,21.77,21.73,21.73,263600.0,18.1844,18.2011,18.1677,18.1677,263600.0
2010-12-22 13:50:00,21.73,21.76,21.73,21.76,215600.0,18.1677,18.1928,18.1677,18.1928,215600.0
2010-12-22 13:55:00,21.76,21.76,21.73,21.75,168400.0,18.1928,18.1928,18.1677,18.1844,168400.0
2010-12-22 14:00:00,21.75,21.8,21.75,21.77,399200.0,18.1844,18.2262,18.1844,18.2011,399200.0
2010-12-22 14:05:00,21.77,21.78,21.74,21.75,295600.0,18.2011,18.2095,18.176,18.1844,295600.0
2010-12-22 14:10:00,21.75,21.75,21.71,21.71,253200.0,18.1844,18.1844,18.151,18.151,253200.0
2010-12-22 14:15:00,21.71,21.72,21.7,21.71,216800.0,18.151,18.1593,18.1426,18.151,216800.0
2010-12-22 14:20:00,21.71,21.73,21.71,21.73,142000.0,18.151,18.1677,18.151,18.1677,142000.0
2010-12-22 14:25:00,21.73,21.75,21.73,21.74,220400.0,18.1677,18.1844,18.1677,18.176,220400.0
2010-12-22 14:30:00,21.74,21.76,21.74,21.75,176800.0,18.176,18.1928,18.176,18.1844,176800.0
2010-12-22 14:35:00,21.75,21.77,21.74,21.74,308400.0,18.1844,18.2011,18.176,18.176,308400.0
2010-12-22 14:40:00,21.74,21.75,21.74,21.75,239600.0,18.176,18.1844,18.176,18.1844,239600.0
2010-12-22 14:45:00,21.75,21.76,21.75,21.75,254000.0,18.1844,18.1928,18.1844,18.1844,254000.0
2010-12-22 14:50:00,21.75,21.79,21.75,21.78,278800.0,18.1844,18.2178,18.1844,18.2095,278800.0
2010-12-22 14:55:00,21.78,21.78,21.75,21.76,232000.0,18.2095,18.2095,18.1844,18.1928,232000.0
2010-12-22 15:00:00,21.76,21.77,21.75,21.75,359600.0,18.1928,18.2011,18.1844,18.1844,359600.0
2010-12-22 15:05:00,21.75,21.76,21.75,21.75,244800.0,18.1844,18.1928,18.1844,18.1844,244800.0
2010-12-22 15:10:00,21.75,21.75,21.72,21.73,277200.0,18.1844,18.1844,18.1593,18.1677,277200.0
2010-12-22 15:15:00,21.73,21.75,21.72,21.75,249600.0,18.1677,18.1844,18.1593,18.1844,249600.0
2010-12-22 15:20:00,21.74,21.76,21.74,21.75,266800.0,18.176,18.1928,18.176,18.1844,266800.0
2010-12-22 15:25:00,21.74,21.75,21.74,21.75,249600.0,18.176,18.1844,18.176,18.1844,249600.0
2010-12-22 15:30:00,21.75,21.75,21.74,21.75,332400.0,18.1844,18.1844,18.176,18.1844,332400.0
2010-12-22 15:35:00,21.75,21.75,21.74,21.74,389200.0,18.1844,18.1844,18.176,18.176,389200.0
2010-12-22 15:40:00,21.74,21.76,21.74,21.75,388800.0,18.176,18.1928,18.176,18.1844,388800.0
2010-12-22 15:45:00,21.76,21.76,21.74,21.75,516000.0,18.1928,18.1928,18.176,18.1844,516000.0
2010-12-22 15:50:00,21.75,21.76,21.72,21.72,860800.0,18.1844,18.1928,18.1593,18.1593,860800.0
2010-12-22 15:55:00,21.72,21.75,21.72,21.75,1546000.0,18.1593,18.1844,18.1593,18.1844,1546000.0
2010-12-23 09:30:00,21.73,21.75,21.69,21.72,310000.0,18.1677,18.1844,18.1342,18.1593,310000.0
2010-12-23 09:35:00,21.72,21.74,21.7,21.74,191600.0,18.1593,18.176,18.1426,18.176,191600.0
2010-12-23 09:40:00,21.74,21.74,21.71,21.72,149200.0,18.176,18.176,18.151,18.1593,149200.0
2010-12-23 09:45:00,21.72,21.72,21.69,21.69,147200.0,18.1593,18.1593,18.1342,18.1342,147200.0
2010-12-23 09:50:00,21.69,21.69,21.58,21.63,471200.0,18.1342,18.1342,18.0423,18.0841,471200.0
2010-12-23 09:55:00,21.63,21.63,21.58,21.6,247600.0,18.0841,18.0841,18.0423,18.059,247600.0
2010-12-23 10:00:00,21.6,21.6,21.57,21.57,210400.0,18.059,18.059,18.0339,18.0339,210400.0
2010-12-23 10:05:00,21.57,21.58,21.5,21.5,502800.0,18.0339,18.0423,17.9754,17.9754,502800.0
2010-12-23 10:10:00,21.49,21.52,21.41,21.44,634000.0,17.967,17.9921,17.9001,17.9252,634000.0
2010-12-23 10:15:00,21.43,21.43,21.36,21.38,706400.0,17.9169,17.9169,17.8583,17.8751,706400.0
2010-12-23 10:20:00,21.37,21.46,21.37,21.45,522400.0,17.8667,17.9419,17.8667,17.9336,522400.0
2010-12-23 10:25:00,21.46,21.47,21.42,21.45,254800.0,17.9419,17.9503,17.9085,17.9336,254800.0
2010-12-23 10:30:00,21.45,21.46,21.43,21.43,114000.0,17.9336,17.9419,17.9169,17.9169,114000.0
2010-12-23 10:35:00,21.43,21.45,21.41,21.43,126800.0,17.9169,17.9336,17.9001,17.9169,126800.0
2010-12-23 10:40:00,21.43,21.45,21.42,21.42,92400.0,17.9169,17.9336,17.9085,17.9085,92400.0
2010-12-23 10:45:00,21.42,21.43,21.4,21.42,186000.0,17.9085,17.9169,17.8918,17.9085,186000.0
2010-12-23 10:50:00,21.42,21.44,21.42,21.43,209600.0,17.9085,17.9252,17.9085,17.9169,209600.0
2010-12-23 10:55:00,21.43,21.46,21.42,21.45,118400.0,17.9169,17.9419,17.9085,17.9336,118400.0
2010-12-23 11:00:00,21.45,21.46,21.43,21.45,157600.0,17.9336,17.9419,17.9169,17.9336,157600.0
2010-12-23 11:05:00,21.45,21.45,21.41,21.42,229600.0,17.9336,17.9336,17.9001,17.9085,229600.0
2010-12-23 11:10:00,21.42,21.44,21.42,21.44,136800.0,17.9085,17.9252,17.9085,17.9252,136800.0
2010-12-23 11:15:00,21.44,21.46,21.43,21.45,247200.0,17.9252,17.9419,17.9169,17.9336,247200.0
2010-12-23 11:20:00,21.45,21.47,21.44,21.44,306400.0,17.9336,17.9503,17.9252,17.9252,306400.0
2010-12-23 11:25:00,21.44,21.47,21.44,21.46,199200.0,17.9252,17.9503,17.9252,17.9419,199200.0
2010-12-23 11:30:00,21.46,21.48,21.45,21.46,207200.0,17.9419,17.9587,17.9336,17.9419,207200.0
2010-12-23 11:35:00,21.46,21.46,21.44,21.46,123200.0,17.9419,17.9419,17.9252,17.9419,123200.0
2010-12-23 11:40:00,21.46,21.46,21.44,21.45,108800.0,17.9419,17.9419,17.9252,17.9336,108800.0
2010-12-23 11:45:00,21.45,21.46,21.45,21.46,139200.0,17.9336,17.9419,17.9336,17.9419,139200.0
2010-12-23 11:50:00,21.46,21.52,21.46,21.5,361600.0,17.9419,17.9921,17.9419,17.9754,361600.0
2010-12-23 11:55:00,21.5,21.51,21.48,21.5,139600.0,17.9754,17.9838,17.9587,17.9754,139600.0
2010-12-23 12:00:00,21.5,21.5,21.48,21.49,117600.0,17.9754,17.9754,17.9587,17.967,117600.0
2010-12-23 12:05:00,21.48,21.5,21.48,21.49,272400.0,17.9587,17.9754,17.9587,17.967,272400.0
2010-12-23 12:10:00,21.49,21.52,21.49,21.52,84800.0,17.967,17.9921,17.967,17.9921,84800.0
2010-12-23 12:15:00,21.52,21.54,21.52,21.52,128400.0,17.9921,18.0088,17.9921,17.9921,128400.0
2010-12-23 12:20:00,21.52,21.53,21.5,21.53,128400.0,17.9921,18.0005,17.9754,18.0005,128400.0
2010-12-23 12:25:00,21.53,21.53,21.51,21.52,74400.0,18.0005,18.0005,17.9838,17.9921,74400.0
2010-12-23 12:30:00,21.52,21.54,21.52,21.53,64000.0,17.9921,18.0088,17.9921,18.0005,64000.0
2010-12-23 12:35:00,21.53,21.53,21.52,21.53,57600.0,18.0005,18.0005,17.9921,18.0005,57600.0
2010-12-23 12:40:00,21.53,21.53,21.51,21.52,70800.0,18.0005,18.0005,17.9838,17.9921,70800.0
2010-12-23 12:45:00,21.51,21.53,21.51,21.51,46000.0,17.9838,18.0005,17.9838,17.9838,46000.0
2010-12-23 12:50:00,21.51,21.56,21.51,21.55,175200.0,17.9838,18.0256,17.9838,18.0172,175200.0
2010-12-23 12:55:00,21.55,21.56,21.55,21.55,66400.0,18.0172,18.0256,18.0172,18.0172,66400.0
2010-12-23 13:00:00,21.56,21.56,21.55,21.56,112800.0,18.0256,18.0256,18.0172,18.0256,112800.0
2010-12-23 13:05:00,21.56,21.56,21.55,21.56,59600.0,18.0256,18.0256,18.0172,18.0256,59600.0
2010-12-23 13:10:00,21.56,21.58,21.55,21.58,99600.0,18.0256,18.0423,18.0172,18.0423,99600.0
2010-12-23 13:15:00,21.58,21.59,21.58,21.59,74800.0,18.0423,18.0506,18.0423,18.0506,74800.0
2010-12-23 13:20:00,21.59,21.63,21.58,21.63,226000.0,18.0506,18.0841,18.0423,18.0841,226000.0
2010-12-23 13:25:00,21.62,21.63,21.61,21.63,110800.0,18.0757,18.0841,18.0674,18.0841,110800.0
2010-12-23 13:30:00,21.62,21.62,21.58,21.59,88400.0,18.0757,18.0757,18.0423,18.0506,88400.0
2010-12-23 13:35:00,21.59,21.6,21.58,21.6,53600.0,18.0506,18.059,18.0423,18.059,53600.0
2010-12-23 13:40:00,21.6,21.61,21.59,21.61,126800.0,18.059,18.0674,18.0506,18.0674,126800.0
2010-12-23 13:45:00,21.61,21.63,21.61,21.62,91600.0,18.0674,18.0841,18.0674,18.0757,91600.0
2010-12-23 13:50:00,21.62,21.62,21.61,21.61,57200.0,18.0757,18.0757,18.0674,18.0674,57200.0
2010-12-23 13:55:00,21.61,21.63,21.61,21.63,51200.0,18.0674,18.0841,18.0674,18.0841,51200.0
2010-12-23 14:00:00,21.63,21.63,21.6,21.6,124800.0,18.0841,18.0841,18.059,18.059,124800.0
2010-12-23 14:05:00,21.6,21.6,21.58,21.59,123200.0,18.059,18.059,18.0423,18.0506,123200.0
2010-12-23 14:10:00,21.59,21.6,21.58,21.59,71200.0,18.0506,18.059,18.0423,18.0506,71200.0
2010-12-23 14:15:00,21.59,21.59,21.56,21.56,115600.0,18.0506,18.0506,18.0256,18.0256,115600.0
2010-12-23 14:20:00,21.55,21.57,21.54,21.54,90400.0,18.0172,18.0339,18.0088,18.0088,90400.0
2010-12-23 14:25:00,21.54,21.54,21.51,21.51,142000.0,18.0088,18.0088,17.9838,17.9838,142000.0
2010-12-23 14:30:00,21.51,21.52,21.5,21.52,66400.0,17.9838,17.9921,17.9754,17.9921,66400.0
2010-12-23 14:35:00,21.51,21.53,21.51,21.52,93200.0,17.9838,18.0005,17.9838,17.9921,93200.0
2010-12-23 14:40:00,21.52,21.52,21.51,21.52,83200.0,17.9921,17.9921,17.9838,17.9921,83200.0
2010-12-23 14:45:00,21.52,21.52,21.51,21.51,91200.0,17.9921,17.9921,17.9838,17.9838,91200.0
2010-12-23 14:50:00,21.51,21.52,21.51,21.52,100000.0,17.9838,17.9921,17.9838,17.9921,100000.0
2010-12-23 14:55:00,21.52,21.53,21.51,21.52,92400.0,17.9921,18.0005,17.9838,17.9921,92400.0
2010-12-23 15:00:00,21.52,21.53,21.51,21.52,85600.0,17.9921,18.0005,17.9838,17.9921,85600.0
2010-12-23 15:05:00,21.52,21.52,21.5,21.51,105600.0,17.9921,17.9921,17.9754,17.9838,105600.0
2010-12-23 15:10:00,21.51,21.52,21.5,21.5,88800.0,17.9838,17.9921,17.9754,17.9754,88800.0
2010-12-23 15:15:00,21.5,21.51,21.49,21.5,161200.0,17.9754,17.9838,17.967,17.9754,161200.0
2010-12-23 15:20:00,21.5,21.51,21.49,21.49,110000.0,17.9754,17.9838,17.967,17.967,110000.0
2010-12-23 15:25:00,21.49,21.5,21.48,21.5,106400.0,17.967,17.9754,17.9587,17.9754,106400.0
2010-12-23 15:30:00,21.5,21.52,21.5,21.52,171200.0,17.9754,17.9921,17.9754,17.9921,171200.0
2010-12-23 15:35:00,21.52,21.52,21.5,21.52,185600.0,17.9921,17.9921,17.9754,17.9921,185600.0
2010-12-23 15:40:00,21.52,21.53,21.51,21.52,141600.0,17.9921,18.0005,17.9838,17.9921,141600.0
2010-12-23 15:45:00,21.52,21.52,21.5,21.5,158800.0,17.9921,17.9921,17.9754,17.9754,158800.0
2010-12-23 15:50:00,21.5,21.5,21.48,21.49,173600.0,17.9754,17.9754,17.9587,17.967,173600.0
2010-12-23 15:55:00,21.49,21.51,21.48,21.5,423200.0,17.967,17.9838,17.9587,17.9754,423200.0
2010-12-27 09:30:00,21.5,21.51,21.42,21.42,176000.0,17.9754,17.9838,17.9085,17.9085,176000.0
2010-12-27 09:35:00,21.42,21.5,21.38,21.5,81200.0,17.9085,17.9754,17.8751,17.9754,81200.0
2010-12-27 09:40:00,21.5,21.5,21.44,21.49,71200.0,17.9754,17.9754,17.9252,17.967,71200.0
2010-12-27 09:45:00,21.48,21.49,21.44,21.45,64000.0,17.9587,17.967,17.9252,17.9336,64000.0
2010-12-27 09:50:00,21.45,21.46,21.42,21.44,80800.0,17.9336,17.9419,17.9085,17.9252,80800.0
2010-12-27 09:55:00,21.43,21.46,21.41,21.42,63600.0,17.9169,17.9419,17.9001,17.9085,63600.0
2010-12-27 10:00:00,21.42,21.47,21.42,21.44,36400.0,17.9085,17.9503,17.9085,17.9252,36400.0
2010-12-27 10:05:00,21.44,21.45,21.4,21.4,54000.0,17.9252,17.9336,17.8918,17.8918,54000.0
2010-12-27 10:10:00,21.41,21.46,21.41,21.44,104400.0,17.9001,17.9419,17.9001,17.9252,104400.0
2010-12-27 10:15:00,21.43,21.44,21.42,21.43,70800.0,17.9169,17.9252,17.9085,17.9169,70800.0
2010-12-27 10:20:00,21.43,21.43,21.43,21.43,30800.0,17.9169,17.9169,17.9169,17.9169,30800.0
2010-12-27 10:25:00,21.43,21.47,21.42,21.47,38400.0,17.9169,17.9503,17.9085,17.9503,38400.0
2010-12-27 10:30:00,21.47,21.47,21.43,21.43,54000.0,17.9503,17.9503,17.9169,17.9169,54000.0
2010-12-27 10:35:00,21.43,21.45,21.41,21.44,158400.0,17.9169,17.9336,17.9001,17.9252,158400.0
2010-12-27 10:40:00,21.45,21.46,21.42,21.43,131600.0,17.9336,17.9419,17.9085,17.9169,131600.0
2010-12-27 10:45:00,21.43,21.45,21.43,21.45,32000.0,17.9169,17.9336,17.9169,17.9336,32000.0
2010-12-27 10:50:00,21.45,21.45,21.43,21.43,34000.0,17.9336,17.9336,17.9169,17.9169,34000.0
2010-12-27 10:55:00,21.43,21.45,21.43,21.45,29200.0,17.9169,17.9336,17.9169,17.9336,29200.0
2010-12-27 11:00:00,21.45,21.45,21.43,21.43,43600.0,17.9336,17.9336,17.9169,17.9169,43600.0
2010-12-27 11:05:00,21.43,21.44,21.42,21.44,30400.0,17.9169,17.9252,17.9085,17.9252,30400.0
2010-12-27 11:10:00,21.44,21.45,21.43,21.43,44800.0,17.9252,17.9336,17.9169,17.9169,44800.0
2010-12-27 11:15:00,21.44,21.45,21.43,21.44,41200.0,17.9252,17.9336,17.9169,17.9252,41200.0
2010-12-27 11:20:00,21.44,21.45,21.43,21.44,41200.0,17.9252,17.9336,17.9169,17.9252,41200.0
2010-12-27 11:25:00,21.44,21.45,21.44,21.44,33600.0,17.9252,17.9336,17.9252,17.9252,33600.0
2010-12-27 11:30:00,21.44,21.45,21.44,21.44,42800.0,17.9252,17.9336,17.9252,17.9252,42800.0
2010-12-27 11:35:00,21.44,21.45,21.43,21.44,65600.0,17.9252,17.9336,17.9169,17.9252,65600.0
2010-12-27 11:40:00,21.44,21.46,21.44,21.46,27600.0,17.9252,17.9419,17.9252,17.9419,27600.0
2010-12-27 11:45:00,21.45,21.47,21.45,21.47,67600.0,17.9336,17.9503,17.9336,17.9503,67600.0
2010-12-27 11:50:00,21.47,21.5,21.47,21.5,116000.0,17.9503,17.9754,17.9503,17.9754,116000.0
2010-12-27 11:55:00,21.5,21.5,21.48,21.5,22000.0,17.9754,17.9754,17.9587,17.9754,22000.0
2010-12-27 12:00:00,21.5,21.52,21.48,21.48,70800.0,17.9754,17.9921,17.9587,17.9587,70800.0
2010-12-27 12:05:00,21.48,21.49,21.47,21.47,36800.0,17.9587,17.967,17.9503,17.9503,36800.0
2010-12-27 12:10:00,21.47,21.48,21.47,21.47,35600.0,17.9503,17.9587,17.9503,17.9503,35600.0
2010-12-27 12:15:00,21.48,21.48,21.47,21.47,56000.0,17.9587,17.9587,17.9503,17.9503,56000.0
2010-12-27 12:20:00,21.47,21.47,21.45,21.46,28800.0,17.9503,17.9503,17.9336,17.9419,28800.0
2010-12-27 12:25:00,21.46,21.46,21.44,21.46,57600.0,17.9419,17.9419,17.9252,17.9419,57600.0
2010-12-27 12:30:00,21.46,21.46,21.44,21.44,111600.0,17.9419,17.9419,17.9252,17.9252,111600.0
2010-12-27 12:35:00,21.44,21.45,21.43,21.44,46800.0,17.9252,17.9336,17.9169,17.9252,46800.0
2010-12-27 12:40:00,21.43,21.45,21.41,21.41,75200.0,17.9169,17.9336,17.9001,17.9001,75200.0
2010-12-27 12:45:00,21.42,21.42,21.41,21.42,40800.0,17.9085,17.9085,17.9001,17.9085,40800.0
2010-12-27 12:50:00,21.42,21.43,21.41,21.41,75600.0,17.9085,17.9169,17.9001,17.9001,75600.0
2010-12-27 12:55:00,21.41,21.43,21.4,21.4,110400.0,17.9001,17.9169,17.8918,17.8918,110400.0
2010-12-27 13:00:00,21.4,21.42,21.4,21.42,99200.0,17.8918,17.9085,17.8918,17.9085,99200.0
2010-12-27 13:05:00,21.42,21.42,21.41,21.42,47600.0,17.9085,17.9085,17.9001,17.9085,47600.0
2010-12-27 13:10:00,21.42,21.44,21.42,21.42,60800.0,17.9085,17.9252,17.9085,17.9085,60800.0
2010-12-27 13:15:00,21.42,21.44,21.42,21.43,38800.0,17.9085,17.9252,17.9085,17.9169,38800.0
2010-12-27 13:20:00,21.43,21.44,21.43,21.43,51200.0,17.9169,17.9252,17.9169,17.9169,51200.0
2010-12-27 13:25:00,21.43,21.44,21.43,21.43,63600.0,17.9169,17.9252,17.9169,17.9169,63600.0
2010-12-27 13:30:00,21.44,21.44,21.42,21.42,82000.0,17.9252,17.9252,17.9085,17.9085,82000.0
2010-12-27 13:35:00,21.42,21.42,21.39,21.39,138400.0,17.9085,17.9085,17.8834,17.8834,138400.0
2010-12-27 13:40:00,21.4,21.4,21.39,21.39,64800.0,17.8918,17.8918,17.8834,17.8834,64800.0
2010-12-27 13:45:00,21.39,21.43,21.39,21.43,88000.0,17.8834,17.9169,17.8834,17.9169,88000.0
2010-12-27 13:50:00,21.43,21.43,21.42,21.43,26800.0,17.9169,17.9169,17.9085,17.9169,26800.0
2010-12-27 13:55:00,21.43,21.43,21.42,21.42,44400.0,17.9169,17.9169,17.9085,17.9085,44400.0
2010-12-27 14:00:00,21.43,21.43,21.43,21.43,43600.0,17.9169,17.9169,17.9169,17.9169,43600.0
2010-12-27 14:05:00,21.43,21.43,21.41,21.41,94400.0,17.9169,17.9169,17.9001,17.9001,94400.0
2010-12-27 14:10:00,21.41,21.41,21.4,21.4,80000.0,17.9001,17.9001,17.8918,17.8918,80000.0
2010-12-27 14:15:00,21.41,21.41,21.4,21.4,58400.0,17.9001,17.9001,17.8918,17.8918,58400.0
2010-12-27 14:20:00,21.4,21.4,21.4,21.4,33200.0,17.8918,17.8918,17.8918,17.8918,33200.0
2010-12-27 14:25:00,21.4,21.4,21.4,21.4,76000.0,17.8918,17.8918,17.8918,17.8918,76000.0
2010-12-27 14:30:00,21.4,21.41,21.4,21.41,78400.0,17.8918,17.9001,17.8918,17.9001,78400.0
2010-12-27 14:35:00,21.41,21.42,21.41,21.42,57200.0,17.9001,17.9085,17.9001,17.9085,57200.0
2010-12-27 14:40:00,21.42,21.42,21.41,21.42,64400.0,17.9085,17.9085,17.9001,17.9085,64400.0
2010-12-27 14:45:00,21.42,21.44,21.42,21.44,110800.0,17.9085,17.9252,17.9085,17.9252,110800.0
2010-12-27 14:50:00,21.43,21.45,21.43,21.43,85200.0,17.9169,17.9336,17.9169,17.9169,85200.0
2010-12-27 14:55:00,21.43,21.44,21.43,21.44,58400.0,17.9169,17.9252,17.9169,17.9252,58400.0
2010-12-27 15:00:00,21.44,21.45,21.42,21.45,99600.0,17.9252,17.9336,17.9085,17.9336,99600.0
2010-12-27 15:05:00,21.45,21.46,21.45,21.45,70400.0,17.9336,17.9419,17.9336,17.9336,70400.0
2010-12-27 15:10:00,21.45,21.46,21.45,21.45,102800.0,17.9336,17.9419,17.9336,17.9336,102800.0
2010-12-27 15:15:00,21.45,21.45,21.44,21.44,64800.0,17.9336,17.9336,17.9252,17.9252,64800.0
2010-12-27 15:20:00,21.44,21.44,21.43,21.44,106400.0,17.9252,17.9252,17.9169,17.9252,106400.0
2010-12-27 15:25:00,21.43,21.46,21.43,21.45,84400.0,17.9169,17.9419,17.9169,17.9336,84400.0
2010-12-27 15:30:00,21.45,21.45,21.44,21.45,132400.0,17.9336,17.9336,17.9252,17.9336,132400.0
2010-12-27 15:35:00,21.45,21.45,21.43,21.44,144000.0,17.9336,17.9336,17.9169,17.9252,144000.0
2010-12-27 15:40:00,21.44,21.46,21.43,21.43,116000.0,17.9252,17.9419,17.9169,17.9169,116000.0
2010-12-27 15:45:00,21.43,21.46,21.43,21.45,172800.0,17.9169,17.9419,17.9169,17.9336,172800.0
2010-12-27 15:50:00,21.45,21.46,21.44,21.45,145600.0,17.9336,17.9419,17.9252,17.9336,145600.0
2010-12-27 15:55:00,21.46,21.46,21.45,21.46,438800.0,17.9419,17.9419,17.9336,17.9419,438800.0
2010-12-28 09:30:00,21.56,21.64,21.53,21.55,284000.0,18.0256,18.0924,18.0005,18.0172,284000.0
2010-12-28 09:35:00,21.54,21.59,21.54,21.54,132400.0,18.0088,18.0506,18.0088,18.0088,132400.0
2010-12-28 09:40:00,21.54,21.6,21.53,21.58,110800.0,18.0088,18.059,18.0005,18.0423,110800.0
2010-12-28 09:45:00,21.58,21.6,21.58,21.59,87600.0,18.0423,18.059,18.0423,18.0506,87600.0
2010-12-28 09:50:00,21.6,21.63,21.59,21.62,226800.0,18.059,18.0841,18.0506,18.0757,226800.0
2010-12-28 09:55:00,21.62,21.63,21.6,21.62,121600.0,18.0757,18.0841,18.059,18.0757,121600.0
2010-12-28 10:00:00,21.62,21.65,21.61,21.64,164800.0,18.0757,18.1008,18.0674,18.0924,164800.0
2010-12-28 10:05:00,21.64,21.64,21.61,21.63,81600.0,18.0924,18.0924,18.0674,18.0841,81600.0
2010-12-28 10:10:00,21.63,21.67,21.61,21.66,106800.0,18.0841,18.1175,18.0674,18.1092,106800.0
2010-12-28 10:15:00,21.67,21.67,21.62,21.63,94400.0,18.1175,18.1175,18.0757,18.0841,94400.0
2010-12-28 10:20:00,21.63,21.65,21.59,21.64,149200.0,18.0841,18.1008,18.0506,18.0924,149200.0
2010-12-28 10:25:00,21.64,21.69,21.64,21.67,92000.0,18.0924,18.1342,18.0924,18.1175,92000.0
2010-12-28 10:30:00,21.67,21.67,21.63,21.63,52000.0,18.1175,18.1175,18.0841,18.0841,52000.0
2010-12-28 10:35:00,21.63,21.66,21.61,21.61,72000.0,18.0841,18.1092,18.0674,18.0674,72000.0
2010-12-28 10:40:00,21.62,21.63,21.57,21.6,254400.0,18.0757,18.0841,18.0339,18.059,254400.0
2010-12-28 10:45:00,21.59,21.61,21.59,21.6,68400.0,18.0506,18.0674,18.0506,18.059,68400.0
2010-12-28 10:50:00,21.6,21.61,21.58,21.6,115600.0,18.059,18.0674,18.0423,18.059,115600.0
2010-12-28 10:55:00,21.59,21.6,21.55,21.57,50800.0,18.0506,18.059,18.0172,18.0339,50800.0
2010-12-28 11:00:00,21.56,21.6,21.56,21.59,41600.0,18.0256,18.059,18.0256,18.0506,41600.0
2010-12-28 11:05:00,21.59,21.62,21.59,21.61,76800.0,18.0506,18.0757,18.0506,18.0674,76800.0
2010-12-28 11:10:00,21.61,21.61,21.59,21.6,121200.0,18.0674,18.0674,18.0506,18.059,121200.0
2010-12-28 11:15:00,21.6,21.61,21.59,21.61,66000.0,18.059,18.0674,18.0506,18.0674,66000.0
2010-12-28 11:20:00,21.61,21.62,21.6,21.6,60000.0,18.0674,18.0757,18.059,18.059,60000.0
2010-12-28 11:25:00,21.6,21.62,21.59,21.6,58400.0,18.059,18.0757,18.0506,18.059,58400.0
2010-12-28 11:30:00,21.59,21.61,21.58,21.59,56800.0,18.0506,18.0674,18.0423,18.0506,56800.0
2010-12-28 11:35:00,21.59,21.6,21.58,21.6,50400.0,18.0506,18.059,18.0423,18.059,50400.0
2010-12-28 11:40:00,21.61,21.61,21.6,21.6,53600.0,18.0674,18.0674,18.059,18.059,53600.0
2010-12-28 11:45:00,21.6,21.63,21.59,21.63,44800.0,18.059,18.0841,18.0506,18.0841,44800.0
2010-12-28 11:50:00,21.62,21.62,21.6,21.61,32000.0,18.0757,18.0757,18.059,18.0674,32000.0
2010-12-28 11:55:00,21.61,21.63,21.61,21.61,42400.0,18.0674,18.0841,18.0674,18.0674,42400.0
2010-12-28 12:00:00,21.61,21.61,21.59,21.6,56400.0,18.0674,18.0674,18.0506,18.059,56400.0
2010-12-28 12:05:00,21.6,21.6,21.58,21.6,41600.0,18.059,18.059,18.0423,18.059,41600.0
2010-12-28 12:10:00,21.6,21.62,21.6,21.61,28400.0,18.059,18.0757,18.059,18.0674,28400.0
2010-12-28 12:15:00,21.61,21.62,21.6,21.62,27600.0,18.0674,18.0757,18.059,18.0757,27600.0
2010-12-28 12:20:00,21.62,21.66,21.61,21.65,102000.0,18.0757,18.1092,18.0674,18.1008,102000.0
2010-12-28 12:25:00,21.65,21.67,21.65,21.66,42800.0,18.1008,18.1175,18.1008,18.1092,42800.0
2010-12-28 12:30:00,21.66,21.66,21.64,21.65,29200.0,18.1092,18.1092,18.0924,18.1008,29200.0
2010-12-28 12:35:00,21.65,21.65,21.62,21.62,32000.0,18.1008,18.1008,18.0757,18.0757,32000.0
2010-12-28 12:40:00,21.62,21.64,21.61,21.61,38000.0,18.0757,18.0924,18.0674,18.0674,38000.0
2010-12-28 12:45:00,21.61,21.64,21.61,21.63,64400.0,18.0674,18.0924,18.0674,18.0841,64400.0
2010-12-28 12:50:00,21.63,21.64,21.63,21.63,37200.0,18.0841,18.0924,18.0841,18.0841,37200.0
2010-12-28 12:55:00,21.63,21.63,21.62,21.63,27200.0,18.0841,18.0841,18.0757,18.0841,27200.0
2010-12-28 13:00:00,21.64,21.67,21.64,21.66,98000.0,18.0924,18.1175,18.0924,18.1092,98000.0
2010-12-28 13:05:00,21.66,21.67,21.66,21.66,71200.0,18.1092,18.1175,18.1092,18.1092,71200.0
2010-12-28 13:10:00,21.66,21.67,21.66,21.67,48800.0,18.1092,18.1175,18.1092,18.1175,48800.0
2010-12-28 13:15:00,21.67,21.67,21.66,21.66,32800.0,18.1175,18.1175,18.1092,18.1092,32800.0
2010-12-28 13:20:00,21.66,21.67,21.66,21.67,39200.0,18.1092,18.1175,18.1092,18.1175,39200.0
2010-12-28 13:25:00,21.67,21.67,21.66,21.66,44000.0,18.1175,18.1175,18.1092,18.1092,44000.0
2010-12-28 13:30:00,21.66,21.66,21.64,21.66,44400.0,18.1092,18.1092,18.0924,18.1092,44400.0
2010-12-28 13:35:00,21.67,21.67,21.65,21.65,42400.0,18.1175,18.1175,18.1008,18.1008,42400.0
2010-12-28 13:40:00,21.65,21.66,21.65,21.65,18800.0,18.1008,18.1092,18.1008,18.1008,18800.0
2010-12-28 13:45:00,21.65,21.65,21.62,21.63,49600.0,18.1008,18.1008,18.0757,18.0841,49600.0
2010-12-28 13:50:00,21.63,21.65,21.62,21.65,97200.0,18.0841,18.1008,18.0757,18.1008,97200.0
2010-12-28 13:55:00,21.65,21.65,21.65,21.65,34400.0,18.1008,18.1008,18.1008,18.1008,34400.0
2010-12-28 14:00:00,21.65,21.66,21.64,21.64,44000.0,18.1008,18.1092,18.0924,18.0924,44000.0
2010-12-28 14:05:00,21.64,21.65,21.63,21.64,41600.0,18.0924,18.1008,18.0841,18.0924,41600.0
2010-12-28 14:10:00,21.64,21.65,21.63,21.64,58400.0,18.0924,18.1008,18.0841,18.0924,58400.0
2010-12-28 14:15:00,21.64,21.66,21.64,21.66,32400.0,18.0924,18.1092,18.0924,18.1092,32400.0
2010-12-28 14:20:00,21.66,21.67,21.65,21.65,74800.0,18.1092,18.1175,18.1008,18.1008,74800.0
2010-12-28 14:25:00,21.65,21.67,21.65,21.67,75200.0,18.1008,18.1175,18.1008,18.1175,75200.0
2010-12-28 14:30:00,21.66,21.67,21.66,21.67,78400.0,18.1092,18.1175,18.1092,18.1175,78400.0
2010-12-28 14:35:00,21.67,21.69,21.67,21.67,88400.0,18.1175,18.1342,18.1175,18.1175,88400.0
2010-12-28 14:40:00,21.67,21.68,21.67,21.67,50800.0,18.1175,18.1259,18.1175,18.1175,50800.0
2010-12-28 14:45:00,21.68,21.69,21.67,21.68,119200.0,18.1259,18.1342,18.1175,18.1259,119200.0
2010-12-28 14:50:00,21.68,21.69,21.68,21.69,146800.0,18.1259,18.1342,18.1259,18.1342,146800.0
2010-12-28 14:55:00,21.69,21.7,21.68,21.68,106000.0,18.1342,18.1426,18.1259,18.1259,106000.0
2010-12-28 15:00:00,21.68,21.7,21.68,21.69,156400.0,18.1259,18.1426,18.1259,18.1342,156400.0
2010-12-28 15:05:00,21.69,21.7,21.68,21.69,78800.0,18.1342,18.1426,18.1259,18.1342,78800.0
2010-12-28 15:10:00,21.69,21.69,21.68,21.69,127600.0,18.1342,18.1342,18.1259,18.1342,127600.0
2010-12-28 15:15:00,21.69,21.69,21.66,21.67,148400.0,18.1342,18.1342,18.1092,18.1175,148400.0
2010-12-28 15:20:00,21.67,21.68,21.65,21.65,323200.0,18.1175,18.1259,18.1008,18.1008,323200.0
2010-12-28 15:25:00,21.65,21.65,21.62,21.65,186000.0,18.1008,18.1008,18.0757,18.1008,186000.0
2010-12-28 15:30:00,21.65,21.65,21.61,21.62,154800.0,18.1008,18.1008,18.0674,18.0757,154800.0
2010-12-28 15:35:00,21.62,21.63,21.61,21.61,143200.0,18.0757,18.0841,18.0674,18.0674,143200.0
2010-12-28 15:40:00,21.61,21.62,21.61,21.61,153600.0,18.0674,18.0757,18.0674,18.0674,153600.0
2010-12-28 15:45:00,21.61,21.61,21.58,21.59,273600.0,18.0674,18.0674,18.0423,18.0506,273600.0
2010-12-28 15:50:00,21.59,21.6,21.59,21.6,183600.0,18.0506,18.059,18.0506,18.059,183600.0
2010-12-28 15:55:00,21.6,21.61,21.58,21.59,328800.0,18.059,18.0674,18.0423,18.0506,328800.0
2010-12-29 09:30:00,21.64,21.64,21.59,21.62,60400.0,18.0924,18.0924,18.0506,18.0757,60400.0
2010-12-29 09:35:00,21.61,21.63,21.59,21.59,44000.0,18.0674,18.0841,18.0506,18.0506,44000.0
2010-12-29 09:40:00,21.59,21.63,21.59,21.63,38800.0,18.0506,18.0841,18.0506,18.0841,38800.0
2010-12-29 09:45:00,21.61,21.61,21.6,21.61,34000.0,18.0674,18.0674,18.059,18.0674,34000.0
2010-12-29 09:50:00,21.61,21.63,21.61,21.63,25200.0,18.0674,18.0841,18.0674,18.0841,25200.0
2010-12-29 09:55:00,21.63,21.64,21.6,21.61,66800.0,18.0841,18.0924,18.059,18.0674,66800.0
2010-12-29 10:00:00,21.61,21.63,21.61,21.61,32800.0,18.0674,18.0841,18.0674,18.0674,32800.0
2010-12-29 10:05:00,21.61,21.62,21.6,21.61,44000.0,18.0674,18.0757,18.059,18.0674,44000.0
2010-12-29 10:10:00,21.61,21.62,21.61,21.61,20800.0,18.0674,18.0757,18.0674,18.0674,20800.0
2010-12-29 10:15:00,21.61,21.63,21.61,21.63,36800.0,18.0674,18.0841,18.0674,18.0841,36800.0
2010-12-29 10:20:00,21.63,21.63,21.61,21.62,26800.0,18.0841,18.0841,18.0674,18.0757,26800.0
2010-12-29 10:25:00,21.62,21.62,21.58,21.58,29600.0,18.0757,18.0757,18.0423,18.0423,29600.0
2010-12-29 10:30:00,21.58,21.61,21.58,21.61,50800.0,18.0423,18.0674,18.0423,18.0674,50800.0
2010-12-29 10:35:00,21.61,21.61,21.55,21.55,61600.0,18.0674,18.0674,18.0172,18.0172,61600.0
2010-12-29 10:40:00,21.55,21.57,21.54,21.57,63600.0,18.0172,18.0339,18.0088,18.0339,63600.0
2010-12-29 10:45:00,21.57,21.59,21.57,21.58,256000.0,18.0339,18.0506,18.0339,18.0423,256000.0
2010-12-29 10:50:00,21.58,21.59,21.55,21.55,56400.0,18.0423,18.0506,18.0172,18.0172,56400.0
2010-12-29 10:55:00,21.55,21.55,21.51,21.51,53200.0,18.0172,18.0172,17.9838,17.9838,53200.0
2010-12-29 11:00:00,21.51,21.54,21.51,21.53,64800.0,17.9838,18.0088,17.9838,18.0005,64800.0
2010-12-29 11:05:00,21.53,21.54,21.53,21.54,98000.0,18.0005,18.0088,18.0005,18.0088,98000.0
2010-12-29 11:10:00,21.54,21.55,21.52,21.52,126800.0,18.0088,18.0172,17.9921,17.9921,126800.0
2010-12-29 11:15:00,21.52,21.53,21.5,21.5,119600.0,17.9921,18.0005,17.9754,17.9754,119600.0
2010-12-29 11:20:00,21.5,21.51,21.48,21.49,100800.0,17.9754,17.9838,17.9587,17.967,100800.0
2010-12-29 11:25:00,21.49,21.5,21.49,21.49,30800.0,17.967,17.9754,17.967,17.967,30800.0
2010-12-29 11:30:00,21.49,21.51,21.49,21.5,59200.0,17.967,17.9838,17.967,17.9754,59200.0
2010-12-29 11:35:00,21.5,21.52,21.5,21.52,22800.0,17.9754,17.9921,17.9754,17.9921,22800.0
2010-12-29 11:40:00,21.52,21.53,21.52,21.52,27600.0,17.9921,18.0005,17.9921,17.9921,27600.0
2010-12-29 11:45:00,21.52,21.53,21.52,21.52,15600.0,17.9921,18.0005,17.9921,17.9921,15600.0
2010-12-29 11:50:00,21.52,21.52,21.5,21.51,34800.0,17.9921,17.9921,17.9754,17.9838,34800.0
2010-12-29 11:55:00,21.51,21.52,21.5,21.52,40400.0,17.9838,17.9921,17.9754,17.9921,40400.0
2010-12-29 12:00:00,21.52,21.53,21.51,21.52,18800.0,17.9921,18.0005,17.9838,17.9921,18800.0
2010-12-29 12:05:00,21.52,21.53,21.52,21.53,22400.0,17.9921,18.0005,17.9921,18.0005,22400.0
2010-12-29 12:10:00,21.53,21.54,21.53,21.54,37600.0,18.0005,18.0088,18.0005,18.0088,37600.0
2010-12-29 12:15:00,21.54,21.54,21.54,21.54,37200.0,18.0088,18.0088,18.0088,18.0088,37200.0
2010-12-29 12:20:00,21.54,21.54,21.52,21.52,42000.0,18.0088,18.0088,17.9921,17.9921,42000.0
2010-12-29 12:25:00,21.52,21.52,21.49,21.49,123200.0,17.9921,17.9921,17.967,17.967,123200.0
2010-12-29 12:30:00,21.49,21.49,21.49,21.49,48400.0,17.967,17.967,17.967,17.967,48400.0
2010-12-29 12:35:00,21.49,21.49,21.48,21.48,37200.0,17.967,17.967,17.9587,17.9587,37200.0
2010-12-29 12:40:00,21.48,21.48,21.48,21.48,34400.0,17.9587,17.9587,17.9587,17.9587,34400.0
2010-12-29 12:45:00,21.48,21.48,21.47,21.47,34000.0,17.9587,17.9587,17.9503,17.9503,34000.0
2010-12-29 12:50:00,21.47,21.47,21.46,21.46,38400.0,17.9503,17.9503,17.9419,17.9419,38400.0
2010-12-29 12:55:00,21.46,21.48,21.46,21.47,26400.0,17.9419,17.9587,17.9419,17.9503,26400.0
2010-12-29 13:00:00,21.46,21.49,21.46,21.49,42000.0,17.9419,17.967,17.9419,17.967,42000.0
2010-12-29 13:05:00,21.49,21.49,21.46,21.47,54800.0,17.967,17.967,17.9419,17.9503,54800.0
2010-12-29 13:10:00,21.48,21.48,21.46,21.46,20800.0,17.9587,17.9587,17.9419,17.9419,20800.0
2010-12-29 13:15:00,21.46,21.47,21.45,21.46,74400.0,17.9419,17.9503,17.9336,17.9419,74400.0
2010-12-29 13:20:00,21.46,21.46,21.45,21.46,76400.0,17.9419,17.9419,17.9336,17.9419,76400.0
2010-12-29 13:25:00,21.46,21.48,21.46,21.48,34000.0,17.9419,17.9587,17.9419,17.9587,34000.0
2010-12-29 13:30:00,21.48,21.48,21.47,21.48,50800.0,17.9587,17.9587,17.9503,17.9587,50800.0
2010-12-29 13:35:00,21.48,21.48,21.47,21.47,35600.0,17.9587,17.9587,17.9503,17.9503,35600.0
2010-12-29 13:40:00,21.47,21.48,21.47,21.48,35600.0,17.9503,17.9587,17.9503,17.9587,35600.0
2010-12-29 13:45:00,21.48,21.48,21.47,21.48,17600.0,17.9587,17.9587,17.9503,17.9587,17600.0
2010-12-29 13:50:00,21.48,21.5,21.48,21.5,33200.0,17.9587,17.9754,17.9587,17.9754,33200.0
2010-12-29 13:55:00,21.5,21.51,21.5,21.51,37200.0,17.9754,17.9838,17.9754,17.9838,37200.0
2010-12-29 14:00:00,21.51,21.52,21.5,21.51,35600.0,17.9838,17.9921,17.9754,17.9838,35600.0
2010-12-29 14:05:00,21.51,21.52,21.5,21.5,26400.0,17.9838,17.9921,17.9754,17.9754,26400.0
2010-12-29 14:10:00,21.5,21.53,21.5,21.51,33200.0,17.9754,18.0005,17.9754,17.9838,33200.0
2010-12-29 14:15:00,21.51,21.51,21.5,21.51,31200.0,17.9838,17.9838,17.9754,17.9838,31200.0
2010-12-29 14:20:00,21.51,21.51,21.5,21.5,36000.0,17.9838,17.9838,17.9754,17.9754,36000.0
2010-12-29 14:25:00,21.5,21.5,21.48,21.48,73200.0,17.9754,17.9754,17.9587,17.9587,73200.0
2010-12-29 14:30:00,21.48,21.48,21.47,21.48,63600.0,17.9587,17.9587,17.9503,17.9587,63600.0
2010-12-29 14:35:00,21.48,21.48,21.47,21.47,32000.0,17.9587,17.9587,17.9503,17.9503,32000.0
2010-12-29 14:40:00,21.47,21.47,21.45,21.45,116000.0,17.9503,17.9503,17.9336,17.9336,116000.0
2010-12-29 14:45:00,21.45,21.45,21.43,21.44,123600.0,17.9336,17.9336,17.9169,17.9252,123600.0
2010-12-29 14:50:00,21.44,21.44,21.42,21.43,96400.0,17.9252,17.9252,17.9085,17.9169,96400.0
2010-12-29 14:55:00,21.43,21.46,21.43,21.45,142400.0,17.9169,17.9419,17.9169,17.9336,142400.0
2010-12-29 15:00:00,21.45,21.46,21.44,21.45,88000.0,17.9336,17.9419,17.9252,17.9336,88000.0
2010-12-29 15:05:00,21.45,21.45,21.44,21.45,85200.0,17.9336,17.9336,17.9252,17.9336,85200.0
2010-12-29 15:10:00,21.45,21.45,21.43,21.43,95600.0,17.9336,17.9336,17.9169,17.9169,95600.0
2010-12-29 15:15:00,21.43,21.43,21.42,21.43,251200.0,17.9169,17.9169,17.9085,17.9169,251200.0
2010-12-29 15:20:00,21.42,21.45,21.42,21.44,128800.0,17.9085,17.9336,17.9085,17.9252,128800.0
2010-12-29 15:25:00,21.44,21.44,21.42,21.43,70400.0,17.9252,17.9252,17.9085,17.9169,70400.0
2010-12-29 15:30:00,21.43,21.43,21.41,21.41,162000.0,17.9169,17.9169,17.9001,17.9001,162000.0
2010-12-29 15:35:00,21.41,21.41,21.4,21.4,152000.0,17.9001,17.9001,17.8918,17.8918,152000.0
2010-12-29 15:40:00,21.4,21.4,21.38,21.38,256000.0,17.8918,17.8918,17.8751,17.8751,256000.0
2010-12-29 15:45:00,21.38,21.39,21.34,21.35,354800.0,17.8751,17.8834,17.8416,17.85,354800.0
2010-12-29 15:50:00,21.35,21.36,21.33,21.35,342000.0,17.85,17.8583,17.8333,17.85,342000.0
2010-12-29 15:55:00,21.35,21.35,21.31,21.32,507200.0,17.85,17.85,17.8165,17.8249,507200.0
2010-12-30 09:30:00,21.33,21.4,21.28,21.36,156800.0,17.8333,17.8918,17.7915,17.8583,156800.0
2010-12-30 09:35:00,21.33,21.42,21.33,21.4,58400.0,17.8333,17.9085,17.8333,17.8918,58400.0
2010-12-30 09:40:00,21.4,21.42,21.38,21.39,92800.0,17.8918,17.9085,17.8751,17.8834,92800.0
2010-12-30 09:45:00,21.4,21.4,21.34,21.38,160000.0,17.8918,17.8918,17.8416,17.8751,160000.0
2010-12-30 09:50:00,21.39,21.41,21.38,21.39,65600.0,17.8834,17.9001,17.8751,17.8834,65600.0
2010-12-30 09:55:00,21.39,21.39,21.36,21.36,94000.0,17.8834,17.8834,17.8583,17.8583,94000.0
2010-12-30 10:00:00,21.36,21.4,21.35,21.36,62000.0,17.8583,17.8918,17.85,17.8583,62000.0
2010-12-30 10:05:00,21.37,21.39,21.37,21.39,28400.0,17.8667,17.8834,17.8667,17.8834,28400.0
2010-12-30 10:10:00,21.39,21.39,21.36,21.38,51200.0,17.8834,17.8834,17.8583,17.8751,51200.0
2010-12-30 10:15:00,21.38,21.43,21.37,21.43,115200.0,17.8751,17.9169,17.8667,17.9169,115200.0
2010-12-30 10:20:00,21.43,21.43,21.41,21.41,146000.0,17.9169,17.9169,17.9001,17.9001,146000.0
2010-12-30 10:25:00,21.42,21.42,21.41,21.42,119600.0,17.9085,17.9085,17.9001,17.9085,119600.0
2010-12-30 10:30:00,21.42,21.43,21.42,21.43,48000.0,17.9085,17.9169,17.9085,17.9169,48000.0
2010-12-30 10:35:00,21.43,21.46,21.43,21.46,71200.0,17.9169,17.9419,17.9169,17.9419,71200.0
2010-12-30 10:40:00,21.46,21.47,21.44,21.45,100800.0,17.9419,17.9503,17.9252,17.9336,100800.0
2010-12-30 10:45:00,21.46,21.47,21.44,21.46,81200.0,17.9419,17.9503,17.9252,17.9419,81200.0
2010-12-30 10:50:00,21.46,21.5,21.46,21.47,229200.0,17.9419,17.9754,17.9419,17.9503,229200.0
2010-12-30 10:55:00,21.47,21.49,21.46,21.48,220000.0,17.9503,17.967,17.9419,17.9587,220000.0
2010-12-30 11:00:00,21.48,21.5,21.48,21.49,80000.0,17.9587,17.9754,17.9587,17.967,80000.0
2010-12-30 11:05:00,21.5,21.5,21.48,21.49,34400.0,17.9754,17.9754,17.9587,17.967,34400.0
2010-12-30 11:10:00,21.49,21.5,21.48,21.49,36800.0,17.967,17.9754,17.9587,17.967,36800.0
2010-12-30 11:15:00,21.49,21.5,21.49,21.49,32400.0,17.967,17.9754,17.967,17.967,32400.0
2010-12-30 11:20:00,21.49,21.5,21.49,21.49,88400.0,17.967,17.9754,17.967,17.967,88400.0
2010-12-30 11:25:00,21.5,21.52,21.5,21.5,92000.0,17.9754,17.9921,17.9754,17.9754,92000.0
2010-12-30 11:30:00,21.5,21.51,21.5,21.5,38000.0,17.9754,17.9838,17.9754,17.9754,38000.0
2010-12-30 11:35:00,21.5,21.52,21.5,21.52,46800.0,17.9754,17.9921,17.9754,17.9921,46800.0
2010-12-30 11:40:00,21.52,21.53,21.51,21.51,34000.0,17.9921,18.0005,17.9838,17.9838,34000.0
2010-12-30 11:45:00,21.51,21.52,21.49,21.51,126000.0,17.9838,17.9921,17.967,17.9838,126000.0
2010-12-30 11:50:00,21.51,21.52,21.49,21.49,145200.0,17.9838,17.9921,17.967,17.967,145200.0
2010-12-30 11:55:00,21.49,21.51,21.49,21.5,31600.0,17.967,17.9838,17.967,17.9754,31600.0
2010-12-30 12:00:00,21.5,21.51,21.5,21.51,18800.0,17.9754,17.9838,17.9754,17.9838,18800.0
2010-12-30 12:05:00,21.51,21.51,21.49,21.5,40800.0,17.9838,17.9838,17.967,17.9754,40800.0
2010-12-30 12:10:00,21.5,21.51,21.5,21.5,37600.0,17.9754,17.9838,17.9754,17.9754,37600.0
2010-12-30 12:15:00,21.5,21.5,21.5,21.5,84000.0,17.9754,17.9754,17.9754,17.9754,84000.0
2010-12-30 12:20:00,21.5,21.51,21.49,21.5,42800.0,17.9754,17.9838,17.967,17.9754,42800.0
2010-12-30 12:25:00,21.5,21.5,21.49,21.5,79200.0,17.9754,17.9754,17.967,17.9754,79200.0
2010-12-30 12:30:00,21.5,21.51,21.5,21.5,42400.0,17.9754,17.9838,17.9754,17.9754,42400.0
2010-12-30 12:35:00,21.51,21.51,21.5,21.5,27200.0,17.9838,17.9838,17.9754,17.9754,27200.0
2010-12-30 12:40:00,21.5,21.51,21.5,21.5,32800.0,17.9754,17.9838,17.9754,17.9754,32800.0
2010-12-30 12:45:00,21.51,21.51,21.5,21.5,43600.0,17.9838,17.9838,17.9754,17.9754,43600.0
2010-12-30 12:50:00,21.51,21.51,21.5,21.5,37600.0,17.9838,17.9838,17.9754,17.9754,37600.0
2010-12-30 12:55:00,21.5,21.51,21.5,21.5,35600.0,17.9754,17.9838,17.9754,17.9754,35600.0
2010-12-30 13:00:00,21.5,21.53,21.5,21.52,68800.0,17.9754,18.0005,17.9754,17.9921,68800.0
2010-12-30 13:05:00,21.52,21.53,21.5,21.52,40800.0,17.9921,18.0005,17.9754,17.9921,40800.0
2010-12-30 13:10:00,21.51,21.52,21.5,21.5,23200.0,17.9838,17.9921,17.9754,17.9754,23200.0
2010-12-30 13:15:00,21.51,21.52,21.5,21.51,70800.0,17.9838,17.9921,17.9754,17.9838,70800.0
2010-12-30 13:20:00,21.51,21.52,21.51,21.52,19600.0,17.9838,17.9921,17.9838,17.9921,19600.0
2010-12-30 13:25:00,21.52,21.52,21.5,21.5,48800.0,17.9921,17.9921,17.9754,17.9754,48800.0
2010-12-30 13:30:00,21.5,21.5,21.48,21.48,61600.0,17.9754,17.9754,17.9587,17.9587,61600.0
2010-12-30 13:35:00,21.48,21.48,21.46,21.46,35200.0,17.9587,17.9587,17.9419,17.9419,35200.0
2010-12-30 13:40:00,21.46,21.47,21.45,21.47,36400.0,17.9419,17.9503,17.9336,17.9503,36400.0
2010-12-30 13:45:00,21.47,21.47,21.45,21.45,28800.0,17.9503,17.9503,17.9336,17.9336,28800.0
2010-12-30 13:50:00,21.45,21.45,21.43,21.43,56000.0,17.9336,17.9336,17.9169,17.9169,56000.0
2010-12-30 13:55:00,21.44,21.46,21.43,21.44,36800.0,17.9252,17.9419,17.9169,17.9252,36800.0
2010-12-30 14:00:00,21.44,21.48,21.44,21.48,34800.0,17.9252,17.9587,17.9252,17.9587,34800.0
2010-12-30 14:05:00,21.48,21.49,21.48,21.49,28800.0,17.9587,17.967,17.9587,17.967,28800.0
2010-12-30 14:10:00,21.49,21.51,21.49,21.51,58000.0,17.967,17.9838,17.967,17.9838,58000.0
2010-12-30 14:15:00,21.51,21.51,21.48,21.48,112800.0,17.9838,17.9838,17.9587,17.9587,112800.0
2010-12-30 14:20:00,21.48,21.49,21.47,21.48,183200.0,17.9587,17.967,17.9503,17.9587,183200.0
2010-12-30 14:25:00,21.48,21.49,21.48,21.49,20800.0,17.9587,17.967,17.9587,17.967,20800.0
2010-12-30 14:30:00,21.49,21.5,21.49,21.5,35200.0,17.967,17.9754,17.967,17.9754,35200.0
2010-12-30 14:35:00,21.51,21.51,21.49,21.5,26800.0,17.9838,17.9838,17.967,17.9754,26800.0
2010-12-30 14:40:00,21.5,21.5,21.49,21.49,21600.0,17.9754,17.9754,17.967,17.967,21600.0
2010-12-30 14:45:00,21.49,21.5,21.48,21.48,35200.0,17.967,17.9754,17.9587,17.9587,35200.0
2010-12-30 14:50:00,21.48,21.48,21.46,21.48,52800.0,17.9587,17.9587,17.9419,17.9587,52800.0
2010-12-30 14:55:00,21.48,21.49,21.46,21.46,94000.0,17.9587,17.967,17.9419,17.9419,94000.0
2010-12-30 15:00:00,21.47,21.48,21.46,21.46,98800.0,17.9503,17.9587,17.9419,17.9419,98800.0
2010-12-30 15:05:00,21.46,21.47,21.46,21.47,37600.0,17.9419,17.9503,17.9419,17.9503,37600.0
2010-12-30 15:10:00,21.47,21.48,21.46,21.46,38800.0,17.9503,17.9587,17.9419,17.9419,38800.0
2010-12-30 15:15:00,21.46,21.47,21.45,21.45,82400.0,17.9419,17.9503,17.9336,17.9336,82400.0
2010-12-30 15:20:00,21.46,21.46,21.44,21.45,90000.0,17.9419,17.9419,17.9252,17.9336,90000.0
2010-12-30 15:25:00,21.45,21.49,21.45,21.49,98000.0,17.9336,17.967,17.9336,17.967,98000.0
2010-12-30 15:30:00,21.49,21.49,21.48,21.48,58000.0,17.967,17.967,17.9587,17.9587,58000.0
2010-12-30 15:35:00,21.49,21.49,21.46,21.48,57600.0,17.967,17.967,17.9419,17.9587,57600.0
2010-12-30 15:40:00,21.48,21.48,21.46,21.47,144800.0,17.9587,17.9587,17.9419,17.9503,144800.0
2010-12-30 15:45:00,21.47,21.47,21.46,21.47,161200.0,17.9503,17.9503,17.9419,17.9503,161200.0
2010-12-30 15:50:00,21.47,21.47,21.44,21.45,108400.0,17.9503,17.9503,17.9252,17.9336,108400.0
2010-12-30 15:55:00,21.44,21.46,21.44,21.45,174800.0,17.9252,17.9419,17.9252,17.9336,174800.0
2010-12-31 09:30:00,21.35,21.42,21.35,21.37,128000.0,17.85,17.9085,17.85,17.8667,128000.0
2010-12-31 09:35:00,21.37,21.37,21.32,21.33,69200.0,17.8667,17.8667,17.8249,17.8333,69200.0
2010-12-31 09:40:00,21.31,21.33,21.28,21.3,144400.0,17.8165,17.8333,17.7915,17.8082,144400.0
2010-12-31 09:45:00,21.3,21.31,21.29,21.29,54800.0,17.8082,17.8165,17.7998,17.7998,54800.0
2010-12-31 09:50:00,21.3,21.34,21.3,21.3,39200.0,17.8082,17.8416,17.8082,17.8082,39200.0
2010-12-31 09:55:00,21.3,21.31,21.28,21.31,52000.0,17.8082,17.8165,17.7915,17.8165,52000.0
2010-12-31 10:00:00,21.32,21.33,21.29,21.31,112400.0,17.8249,17.8333,17.7998,17.8165,112400.0
2010-12-31 10:05:00,21.3,21.33,21.3,21.31,116400.0,17.8082,17.8333,17.8082,17.8165,116400.0
2010-12-31 10:10:00,21.31,21.36,21.3,21.36,123600.0,17.8165,17.8583,17.8082,17.8583,123600.0
2010-12-31 10:15:00,21.36,21.39,21.35,21.38,110800.0,17.8583,17.8834,17.85,17.8751,110800.0
2010-12-31 10:20:00,21.38,21.4,21.38,21.4,26400.0,17.8751,17.8918,17.8751,17.8918,26400.0
2010-12-31 10:25:00,21.4,21.41,21.39,21.39,42000.0,17.8918,17.9001,17.8834,17.8834,42000.0
2010-12-31 10:30:00,21.39,21.42,21.39,21.42,48000.0,17.8834,17.9085,17.8834,17.9085,48000.0
2010-12-31 10:35:00,21.42,21.43,21.41,21.43,53200.0,17.9085,17.9169,17.9001,17.9169,53200.0
2010-12-31 10:40:00,21.43,21.43,21.42,21.42,15600.0,17.9169,17.9169,17.9085,17.9085,15600.0
2010-12-31 10:45:00,21.43,21.43,21.42,21.43,18000.0,17.9169,17.9169,17.9085,17.9169,18000.0
2010-12-31 10:50:00,21.43,21.44,21.43,21.43,41600.0,17.9169,17.9252,17.9169,17.9169,41600.0
2010-12-31 10:55:00,21.43,21.44,21.43,21.43,18400.0,17.9169,17.9252,17.9169,17.9169,18400.0
2010-12-31 11:00:00,21.43,21.44,21.43,21.43,22000.0,17.9169,17.9252,17.9169,17.9169,22000.0
2010-12-31 11:05:00,21.43,21.43,21.43,21.43,46800.0,17.9169,17.9169,17.9169,17.9169,46800.0
2010-12-31 11:10:00,21.43,21.43,21.43,21.43,22400.0,17.9169,17.9169,17.9169,17.9169,22400.0
2010-12-31 11:15:00,21.43,21.43,21.43,21.43,29600.0,17.9169,17.9169,17.9169,17.9169,29600.0
2010-12-31 11:20:00,21.43,21.44,21.42,21.44,42800.0,17.9169,17.9252,17.9085,17.9252,42800.0
2010-12-31 11:25:00,21.44,21.46,21.44,21.45,56800.0,17.9252,17.9419,17.9252,17.9336,56800.0
2010-12-31 11:30:00,21.44,21.45,21.43,21.43,27600.0,17.9252,17.9336,17.9169,17.9169,27600.0
2010-12-31 11:35:00,21.43,21.43,21.42,21.43,20000.0,17.9169,17.9169,17.9085,17.9169,20000.0
2010-12-31 11:40:00,21.43,21.43,21.42,21.43,29200.0,17.9169,17.9169,17.9085,17.9169,29200.0
2010-12-31 11:45:00,21.43,21.43,21.42,21.43,10400.0,17.9169,17.9169,17.9085,17.9169,10400.0
2010-12-31 11:50:00,21.42,21.43,21.42,21.43,10800.0,17.9085,17.9169,17.9085,17.9169,10800.0
2010-12-31 11:55:00,21.43,21.44,21.42,21.44,36400.0,17.9169,17.9252,17.9085,17.9252,36400.0
2010-12-31 12:00:00,21.43,21.44,21.42,21.43,21600.0,17.9169,17.9252,17.9085,17.9169,21600.0
2010-12-31 12:05:00,21.43,21.43,21.43,21.43,13600.0,17.9169,17.9169,17.9169,17.9169,13600.0
2010-12-31 12:10:00,21.42,21.44,21.42,21.44,18000.0,17.9085,17.9252,17.9085,17.9252,18000.0
2010-12-31 12:15:00,21.43,21.44,21.43,21.43,17200.0,17.9169,17.9252,17.9169,17.9169,17200.0
2010-12-31 12:20:00,21.43,21.43,21.43,21.43,15600.0,17.9169,17.9169,17.9169,17.9169,15600.0
2010-12-31 12:25:00,21.43,21.43,21.43,21.43,10400.0,17.9169,17.9169,17.9169,17.9169,10400.0
2010-12-31 12:30:00,21.43,21.44,21.43,21.43,23200.0,17.9169,17.9252,17.9169,17.9169,23200.0
2010-12-31 12:35:00,21.43,21.43,21.43,21.43,20000.0,17.9169,17.9169,17.9169,17.9169,20000.0
2010-12-31 12:40:00,21.43,21.44,21.41,21.41,215600.0,17.9169,17.9252,17.9001,17.9001,215600.0
2010-12-31 12:45:00,21.42,21.42,21.41,21.41,21600.0,17.9085,17.9085,17.9001,17.9001,21600.0
2010-12-31 12:50:00,21.41,21.43,21.41,21.42,27600.0,17.9001,17.9169,17.9001,17.9085,27600.0
2010-12-31 12:55:00,21.42,21.43,21.42,21.43,14000.0,17.9085,17.9169,17.9085,17.9169,14000.0
2010-12-31 13:00:00,21.43,21.43,21.42,21.42,32800.0,17.9169,17.9169,17.9085,17.9085,32800.0
2010-12-31 13:05:00,21.42,21.43,21.42,21.43,12400.0,17.9085,17.9169,17.9085,17.9169,12400.0
2010-12-31 13:10:00,21.43,21.43,21.43,21.43,16800.0,17.9169,17.9169,17.9169,17.9169,16800.0
2010-12-31 13:15:00,21.43,21.43,21.43,21.43,21600.0,17.9169,17.9169,17.9169,17.9169,21600.0
2010-12-31 13:20:00,21.44,21.45,21.44,21.45,14000.0,17.9252,17.9336,17.9252,17.9336,14000.0
2010-12-31 13:25:00,21.44,21.45,21.44,21.45,11600.0,17.9252,17.9336,17.9252,17.9336,11600.0
2010-12-31 13:30:00,21.44,21.45,21.44,21.44,6800.0,17.9252,17.9336,17.9252,17.9252,6800.0
2010-12-31 13:35:00,21.45,21.45,21.43,21.44,30800.0,17.9336,17.9336,17.9169,17.9252,30800.0
2010-12-31 13:40:00,21.44,21.44,21.43,21.43,25200.0,17.9252,17.9252,17.9169,17.9169,25200.0
2010-12-31 13:45:00,21.43,21.43,21.42,21.43,45600.0,17.9169,17.9169,17.9085,17.9169,45600.0
2010-12-31 13:50:00,21.43,21.43,21.42,21.43,26000.0,17.9169,17.9169,17.9085,17.9169,26000.0
2010-12-31 13:55:00,21.43,21.43,21.41,21.42,13600.0,17.9169,17.9169,17.9001,17.9085,13600.0
2010-12-31 14:00:00,21.42,21.42,21.39,21.39,48800.0,17.9085,17.9085,17.8834,17.8834,48800.0
2010-12-31 14:05:00,21.39,21.4,21.39,21.39,38400.0,17.8834,17.8918,17.8834,17.8834,38400.0
2010-12-31 14:10:00,21.38,21.4,21.37,21.39,330800.0,17.8751,17.8918,17.8667,17.8834,330800.0
2010-12-31 14:15:00,21.39,21.4,21.39,21.39,22000.0,17.8834,17.8918,17.8834,17.8834,22000.0
2010-12-31 14:20:00,21.38,21.39,21.38,21.39,29600.0,17.8751,17.8834,17.8751,17.8834,29600.0
2010-12-31 14:25:00,21.38,21.39,21.38,21.39,41600.0,17.8751,17.8834,17.8751,17.8834,41600.0
2010-12-31 14:30:00,21.39,21.41,21.39,21.41,38800.0,17.8834,17.9001,17.8834,17.9001,38800.0
2010-12-31 14:35:00,21.41,21.42,21.4,21.42,65600.0,17.9001,17.9085,17.8918,17.9085,65600.0
2010-12-31 14:40:00,21.42,21.43,21.41,21.42,17600.0,17.9085,17.9169,17.9001,17.9085,17600.0
2010-12-31 14:45:00,21.41,21.42,21.41,21.41,18000.0,17.9001,17.9085,17.9001,17.9001,18000.0
2010-12-31 14:50:00,21.42,21.42,21.39,21.39,48000.0,17.9085,17.9085,17.8834,17.8834,48000.0
2010-12-31 14:55:00,21.39,21.41,21.39,21.4,44400.0,17.8834,17.9001,17.8834,17.8918,44400.0
2010-12-31 15:00:00,21.4,21.41,21.39,21.41,48800.0,17.8918,17.9001,17.8834,17.9001,48800.0
2010-12-31 15:05:00,21.4,21.42,21.4,21.42,32400.0,17.8918,17.9085,17.8918,17.9085,32400.0
2010-12-31 15:10:00,21.42,21.42,21.41,21.41,43600.0,17.9085,17.9085,17.9001,17.9001,43600.0
2010-12-31 15:15:00,21.41,21.42,21.41,21.41,49600.0,17.9001,17.9085,17.9001,17.9001,49600.0
2010-12-31 15:20:00,21.41,21.42,21.41,21.41,50000.0,17.9001,17.9085,17.9001,17.9001,50000.0
2010-12-31 15:25:00,21.41,21.42,21.41,21.42,71200.0,17.9001,17.9085,17.9001,17.9085,71200.0
2010-12-31 15:30:00,21.42,21.42,21.41,21.41,38800.0,17.9085,17.9085,17.9001,17.9001,38800.0
2010-12-31 15:35:00,21.41,21.43,21.41,21.43,82400.0,17.9001,17.9169,17.9001,17.9169,82400.0
2010-12-31 15:40:00,21.43,21.43,21.41,21.41,65600.0,17.9169,17.9169,17.9001,17.9001,65600.0
2010-12-31 15:45:00,21.41,21.41,21.34,21.34,355600.0,17.9001,17.9001,17.8416,17.8416,355600.0
2010-12-31 15:50:00,21.34,21.36,21.32,21.35,235200.0,17.8416,17.8583,17.8249,17.85,235200.0
2010-12-31 15:55:00,21.35,21.38,21.33,21.37,674800.0,17.85,17.8751,17.8333,17.8667,674800.0
2011-01-03 09:30:00,21.46,21.5,21.39,21.45,236800.0,17.9419,17.9754,17.8834,17.9336,236800.0
2011-01-03 09:35:00,21.45,21.45,21.35,21.43,174000.0,17.9336,17.9336,17.85,17.9169,174000.0
2011-01-03 09:40:00,21.43,21.43,21.36,21.39,98800.0,17.9169,17.9169,17.8583,17.8834,98800.0
2011-01-03 09:45:00,21.39,21.41,21.38,21.38,208400.0,17.8834,17.9001,17.8751,17.8751,208400.0
2011-01-03 09:50:00,21.38,21.38,21.35,21.36,92400.0,17.8751,17.8751,17.85,17.8583,92400.0
2011-01-03 09:55:00,21.35,21.36,21.32,21.36,88400.0,17.85,17.8583,17.8249,17.8583,88400.0
2011-01-03 10:00:00,21.35,21.38,21.34,21.36,77600.0,17.85,17.8751,17.8416,17.8583,77600.0
2011-01-03 10:05:00,21.36,21.39,21.36,21.38,44400.0,17.8583,17.8834,17.8583,17.8751,44400.0
2011-01-03 10:10:00,21.38,21.41,21.36,21.41,152800.0,17.8751,17.9001,17.8583,17.9001,152800.0
2011-01-03 10:15:00,21.41,21.46,21.4,21.42,246000.0,17.9001,17.9419,17.8918,17.9085,246000.0
2011-01-03 10:20:00,21.41,21.43,21.4,21.42,34800.0,17.9001,17.9169,17.8918,17.9085,34800.0
2011-01-03 10:25:00,21.42,21.43,21.41,21.42,46400.0,17.9085,17.9169,17.9001,17.9085,46400.0
2011-01-03 10:30:00,21.42,21.43,21.4,21.43,58800.0,17.9085,17.9169,17.8918,17.9169,58800.0
2011-01-03 10:35:00,21.43,21.44,21.42,21.43,60000.0,17.9169,17.9252,17.9085,17.9169,60000.0
2011-01-03 10:40:00,21.43,21.45,21.42,21.43,32800.0,17.9169,17.9336,17.9085,17.9169,32800.0
2011-01-03 10:45:00,21.43,21.48,21.43,21.47,98800.0,17.9169,17.9587,17.9169,17.9503,98800.0
2011-01-03 10:50:00,21.47,21.5,21.47,21.48,78800.0,17.9503,17.9754,17.9503,17.9587,78800.0
2011-01-03 10:55:00,21.49,21.5,21.49,21.49,112800.0,17.967,17.9754,17.967,17.967,112800.0
2011-01-03 11:00:00,21.49,21.5,21.49,21.5,64000.0,17.967,17.9754,17.967,17.9754,64000.0
2011-01-03 11:05:00,21.5,21.53,21.47,21.51,167200.0,17.9754,18.0005,17.9503,17.9838,167200.0
2011-01-03 11:10:00,21.51,21.52,21.5,21.52,50800.0,17.9838,17.9921,17.9754,17.9921,50800.0
2011-01-03 11:15:00,21.52,21.54,21.52,21.54,43600.0,17.9921,18.0088,17.9921,18.0088,43600.0
2011-01-03 11:20:00,21.54,21.57,21.54,21.56,75200.0,18.0088,18.0339,18.0088,18.0256,75200.0
2011-01-03 11:25:00,21.56,21.56,21.53,21.55,29600.0,18.0256,18.0256,18.0005,18.0172,29600.0
2011-01-03 11:30:00,21.56,21.56,21.53,21.55,42400.0,18.0256,18.0256,18.0005,18.0172,42400.0
2011-01-03 11:35:00,21.55,21.58,21.55,21.57,35600.0,18.0172,18.0423,18.0172,18.0339,35600.0
2011-01-03 11:40:00,21.57,21.58,21.55,21.55,44800.0,18.0339,18.0423,18.0172,18.0172,44800.0
2011-01-03 11:45:00,21.55,21.55,21.52,21.54,44400.0,18.0172,18.0172,17.9921,18.0088,44400.0
2011-01-03 11:50:00,21.54,21.55,21.52,21.52,61600.0,18.0088,18.0172,17.9921,17.9921,61600.0
2011-01-03 11:55:00,21.52,21.54,21.52,21.54,45600.0,17.9921,18.0088,17.9921,18.0088,45600.0
2011-01-03 12:00:00,21.54,21.56,21.54,21.54,72400.0,18.0088,18.0256,18.0088,18.0088,72400.0
2011-01-03 12:05:00,21.54,21.57,21.54,21.57,41200.0,18.0088,18.0339,18.0088,18.0339,41200.0
2011-01-03 12:10:00,21.56,21.57,21.55,21.57,33600.0,18.0256,18.0339,18.0172,18.0339,33600.0
2011-01-03 12:15:00,21.56,21.57,21.56,21.56,21600.0,18.0256,18.0339,18.0256,18.0256,21600.0
2011-01-03 12:20:00,21.56,21.57,21.56,21.57,33200.0,18.0256,18.0339,18.0256,18.0339,33200.0
2011-01-03 12:25:00,21.57,21.57,21.55,21.55,41200.0,18.0339,18.0339,18.0172,18.0172,41200.0
2011-01-03 12:30:00,21.55,21.55,21.53,21.53,103600.0,18.0172,18.0172,18.0005,18.0005,103600.0
2011-01-03 12:35:00,21.54,21.54,21.53,21.54,44000.0,18.0088,18.0088,18.0005,18.0088,44000.0
2011-01-03 12:40:00,21.54,21.56,21.53,21.55,140000.0,18.0088,18.0256,18.0005,18.0172,140000.0
2011-01-03 12:45:00,21.55,21.56,21.53,21.56,68400.0,18.0172,18.0256,18.0005,18.0256,68400.0
2011-01-03 12:50:00,21.56,21.58,21.56,21.56,68400.0,18.0256,18.0423,18.0256,18.0256,68400.0
2011-01-03 12:55:00,21.57,21.58,21.55,21.57,80400.0,18.0339,18.0423,18.0172,18.0339,80400.0
2011-01-03 13:00:00,21.56,21.58,21.56,21.58,71200.0,18.0256,18.0423,18.0256,18.0423,71200.0
2011-01-03 13:05:00,21.58,21.58,21.57,21.58,53600.0,18.0423,18.0423,18.0339,18.0423,53600.0
2011-01-03 13:10:00,21.58,21.6,21.58,21.6,48800.0,18.0423,18.059,18.0423,18.059,48800.0
2011-01-03 13:15:00,21.6,21.61,21.58,21.59,81200.0,18.059,18.0674,18.0423,18.0506,81200.0
2011-01-03 13:20:00,21.59,21.61,21.59,21.59,40800.0,18.0506,18.0674,18.0506,18.0506,40800.0
2011-01-03 13:25:00,21.59,21.6,21.58,21.58,105600.0,18.0506,18.059,18.0423,18.0423,105600.0
2011-01-03 13:30:00,21.58,21.58,21.57,21.58,50400.0,18.0423,18.0423,18.0339,18.0423,50400.0
2011-01-03 13:35:00,21.58,21.58,21.56,21.58,104000.0,18.0423,18.0423,18.0256,18.0423,104000.0
2011-01-03 13:40:00,21.58,21.61,21.58,21.61,59600.0,18.0423,18.0674,18.0423,18.0674,59600.0
2011-01-03 13:45:00,21.61,21.62,21.6,21.61,54000.0,18.0674,18.0757,18.059,18.0674,54000.0
2011-01-03 13:50:00,21.61,21.62,21.6,21.6,42400.0,18.0674,18.0757,18.059,18.059,42400.0
2011-01-03 13:55:00,21.6,21.61,21.59,21.61,50400.0,18.059,18.0674,18.0506,18.0674,50400.0
2011-01-03 14:00:00,21.61,21.62,21.61,21.62,74400.0,18.0674,18.0757,18.0674,18.0757,74400.0
2011-01-03 14:05:00,21.61,21.61,21.61,21.61,37200.0,18.0674,18.0674,18.0674,18.0674,37200.0
2011-01-03 14:10:00,21.61,21.62,21.61,21.62,126800.0,18.0674,18.0757,18.0674,18.0757,126800.0
2011-01-03 14:15:00,21.62,21.62,21.61,21.62,78400.0,18.0757,18.0757,18.0674,18.0757,78400.0
2011-01-03 14:20:00,21.62,21.63,21.61,21.63,85200.0,18.0757,18.0841,18.0674,18.0841,85200.0
2011-01-03 14:25:00,21.63,21.65,21.63,21.64,158400.0,18.0841,18.1008,18.0841,18.0924,158400.0
2011-01-03 14:30:00,21.64,21.64,21.62,21.63,140800.0,18.0924,18.0924,18.0757,18.0841,140800.0
2011-01-03 14:35:00,21.63,21.64,21.63,21.64,90000.0,18.0841,18.0924,18.0841,18.0924,90000.0
2011-01-03 14:40:00,21.64,21.64,21.59,21.62,184800.0,18.0924,18.0924,18.0506,18.0757,184800.0
2011-01-03 14:45:00,21.62,21.64,21.59,21.61,113200.0,18.0757,18.0924,18.0506,18.0674,113200.0
2011-01-03 14:50:00,21.61,21.62,21.6,21.61,76000.0,18.0674,18.0757,18.059,18.0674,76000.0
2011-01-03 14:55:00,21.61,21.61,21.59,21.6,106400.0,18.0674,18.0674,18.0506,18.059,106400.0
2011-01-03 15:00:00,21.6,21.6,21.56,21.56,151600.0,18.059,18.059,18.0256,18.0256,151600.0
2011-01-03 15:05:00,21.56,21.56,21.54,21.55,196800.0,18.0256,18.0256,18.0088,18.0172,196800.0
2011-01-03 15:10:00,21.55,21.56,21.53,21.54,250800.0,18.0172,18.0256,18.0005,18.0088,250800.0
2011-01-03 15:15:00,21.54,21.55,21.53,21.54,71200.0,18.0088,18.0172,18.0005,18.0088,71200.0
2011-01-03 15:20:00,21.54,21.54,21.52,21.52,98800.0,18.0088,18.0088,17.9921,17.9921,98800.0
2011-01-03 15:25:00,21.52,21.53,21.52,21.52,152400.0,17.9921,18.0005,17.9921,17.9921,152400.0
2011-01-03 15:30:00,21.52,21.54,21.52,21.53,99200.0,17.9921,18.0088,17.9921,18.0005,99200.0
2011-01-03 15:35:00,21.53,21.54,21.5,21.5,241200.0,18.0005,18.0088,17.9754,17.9754,241200.0
2011-01-03 15:40:00,21.5,21.52,21.49,21.5,233200.0,17.9754,17.9921,17.967,17.9754,233200.0
2011-01-03 15:45:00,21.51,21.54,21.5,21.54,288800.0,17.9838,18.0088,17.9754,18.0088,288800.0
2011-01-03 15:50:00,21.54,21.56,21.52,21.53,179600.0,18.0088,18.0256,17.9921,18.0005,179600.0
2011-01-03 15:55:00,21.53,21.54,21.5,21.52,375200.0,18.0005,18.0088,17.9754,17.9921,375200.0
2011-01-04 09:30:00,21.4,21.44,21.34,21.4,354800.0,17.8918,17.9252,17.8416,17.8918,354800.0
2011-01-04 09:35:00,21.4,21.42,21.37,21.39,306800.0,17.8918,17.9085,17.8667,17.8834,306800.0
2011-01-04 09:40:00,21.39,21.41,21.35,21.38,148000.0,17.8834,17.9001,17.85,17.8751,148000.0
2011-01-04 09:45:00,21.38,21.38,21.3,21.3,258800.0,17.8751,17.8751,17.8082,17.8082,258800.0
2011-01-04 09:50:00,21.32,21.34,21.29,21.33,118800.0,17.8249,17.8416,17.7998,17.8333,118800.0
2011-01-04 09:55:00,21.33,21.37,21.33,21.35,75600.0,17.8333,17.8667,17.8333,17.85,75600.0
2011-01-04 10:00:00,21.35,21.36,21.32,21.35,221600.0,17.85,17.8583,17.8249,17.85,221600.0
2011-01-04 10:05:00,21.35,21.36,21.33,21.34,176000.0,17.85,17.8583,17.8333,17.8416,176000.0
2011-01-04 10:10:00,21.34,21.35,21.34,21.34,165200.0,17.8416,17.85,17.8416,17.8416,165200.0
2011-01-04 10:15:00,21.34,21.34,21.28,21.28,251600.0,17.8416,17.8416,17.7915,17.7915,251600.0
2011-01-04 10:20:00,21.29,21.29,21.25,21.27,242400.0,17.7998,17.7998,17.7664,17.7831,242400.0
2011-01-04 10:25:00,21.27,21.3,21.27,21.29,127600.0,17.7831,17.8082,17.7831,17.7998,127600.0
2011-01-04 10:30:00,21.29,21.3,21.25,21.25,103200.0,17.7998,17.8082,17.7664,17.7664,103200.0
2011-01-04 10:35:00,21.26,21.26,21.23,21.25,146400.0,17.7747,17.7747,17.7497,17.7664,146400.0
2011-01-04 10:40:00,21.24,21.25,21.23,21.25,142000.0,17.758,17.7664,17.7497,17.7664,142000.0
2011-01-04 10:45:00,21.24,21.25,21.19,21.19,176000.0,17.758,17.7664,17.7162,17.7162,176000.0
2011-01-04 10:50:00,21.19,21.22,21.18,21.21,140800.0,17.7162,17.7413,17.7078,17.7329,140800.0
2011-01-04 10:55:00,21.21,21.24,21.2,21.2,170400.0,17.7329,17.758,17.7246,17.7246,170400.0
2011-01-04 11:00:00,21.2,21.2,21.16,21.18,124400.0,17.7246,17.7246,17.6911,17.7078,124400.0
2011-01-04 11:05:00,21.18,21.2,21.17,21.19,99600.0,17.7078,17.7246,17.6995,17.7162,99600.0
2011-01-04 11:10:00,21.18,21.21,21.18,21.21,185200.0,17.7078,17.7329,17.7078,17.7329,185200.0
2011-01-04 11:15:00,21.21,21.22,21.19,21.21,76400.0,17.7329,17.7413,17.7162,17.7329,76400.0
2011-01-04 11:20:00,21.2,21.21,21.19,21.2,80400.0,17.7246,17.7329,17.7162,17.7246,80400.0
2011-01-04 11:25:00,21.21,21.21,21.11,21.12,309600.0,17.7329,17.7329,17.6493,17.6577,309600.0
2011-01-04 11:30:00,21.12,21.13,21.08,21.09,212800.0,17.6577,17.666,17.6242,17.6326,212800.0
2011-01-04 11:35:00,21.08,21.11,21.07,21.11,171200.0,17.6242,17.6493,17.6159,17.6493,171200.0
2011-01-04 11:40:00,21.1,21.14,21.1,21.11,82800.0,17.641,17.6744,17.641,17.6493,82800.0
2011-01-04 11:45:00,21.11,21.11,21.07,21.08,122800.0,17.6493,17.6493,17.6159,17.6242,122800.0
2011-01-04 11:50:00,21.08,21.1,21.07,21.07,83600.0,17.6242,17.641,17.6159,17.6159,83600.0
2011-01-04 11:55:00,21.07,21.09,21.06,21.06,138800.0,17.6159,17.6326,17.6075,17.6075,138800.0
2011-01-04 12:00:00,21.06,21.07,21.03,21.03,210400.0,17.6075,17.6159,17.5824,17.5824,210400.0
2011-01-04 12:05:00,21.03,21.03,21.01,21.01,202000.0,17.5824,17.5824,17.5657,17.5657,202000.0
2011-01-04 12:10:00,21.01,21.04,21.01,21.01,165600.0,17.5657,17.5908,17.5657,17.5657,165600.0
2011-01-04 12:15:00,21.01,21.02,20.96,20.98,462000.0,17.5657,17.5741,17.5239,17.5406,462000.0
2011-01-04 12:20:00,20.98,20.98,20.96,20.98,158400.0,17.5406,17.5406,17.5239,17.5406,158400.0
2011-01-04 12:25:00,20.97,20.99,20.97,20.98,138000.0,17.5323,17.549,17.5323,17.5406,138000.0
2011-01-04 12:30:00,20.98,21.0,20.97,21.0,111200.0,17.5406,17.5574,17.5323,17.5574,111200.0
2011-01-04 12:35:00,21.0,21.01,20.99,21.0,83200.0,17.5574,17.5657,17.549,17.5574,83200.0
2011-01-04 12:40:00,21.0,21.0,20.97,20.97,120800.0,17.5574,17.5574,17.5323,17.5323,120800.0
2011-01-04 12:45:00,20.97,21.0,20.96,21.0,203200.0,17.5323,17.5574,17.5239,17.5574,203200.0
2011-01-04 12:50:00,21.0,21.0,20.99,21.0,166000.0,17.5574,17.5574,17.549,17.5574,166000.0
2011-01-04 12:55:00,21.0,21.0,21.0,21.0,53200.0,17.5574,17.5574,17.5574,17.5574,53200.0
2011-01-04 13:00:00,21.0,21.0,20.99,20.99,97200.0,17.5574,17.5574,17.549,17.549,97200.0
2011-01-04 13:05:00,21.0,21.0,20.99,20.99,95200.0,17.5574,17.5574,17.549,17.549,95200.0
2011-01-04 13:10:00,20.99,21.0,20.97,20.98,176400.0,17.549,17.5574,17.5323,17.5406,176400.0
2011-01-04 13:15:00,20.98,20.98,20.96,20.97,106800.0,17.5406,17.5406,17.5239,17.5323,106800.0
2011-01-04 13:20:00,20.97,20.97,20.96,20.97,104800.0,17.5323,17.5323,17.5239,17.5323,104800.0
2011-01-04 13:25:00,20.97,20.97,20.97,20.97,92800.0,17.5323,17.5323,17.5323,17.5323,92800.0
2011-01-04 13:30:00,20.97,20.97,20.97,20.97,71200.0,17.5323,17.5323,17.5323,17.5323,71200.0
2011-01-04 13:35:00,20.97,20.97,20.96,20.97,152000.0,17.5323,17.5323,17.5239,17.5323,152000.0
2011-01-04 13:40:00,20.98,20.98,20.96,20.97,82000.0,17.5406,17.5406,17.5239,17.5323,82000.0
2011-01-04 13:45:00,20.97,20.98,20.96,20.96,129200.0,17.5323,17.5406,17.5239,17.5239,129200.0
2011-01-04 13:50:00,20.96,20.97,20.96,20.96,78000.0,17.5239,17.5323,17.5239,17.5239,78000.0
2011-01-04 13:55:00,20.96,20.98,20.94,20.94,106000.0,17.5239,17.5406,17.5072,17.5072,106000.0
2011-01-04 14:00:00,20.94,20.95,20.94,20.95,154800.0,17.5072,17.5156,17.5072,17.5156,154800.0
2011-01-04 14:05:00,20.95,20.97,20.95,20.96,182800.0,17.5156,17.5323,17.5156,17.5239,182800.0
2011-01-04 14:10:00,20.96,20.98,20.96,20.97,165200.0,17.5239,17.5406,17.5239,17.5323,165200.0
2011-01-04 14:15:00,20.97,20.97,20.95,20.96,111200.0,17.5323,17.5323,17.5156,17.5239,111200.0
2011-01-04 14:20:00,20.96,20.98,20.96,20.97,120800.0,17.5239,17.5406,17.5239,17.5323,120800.0
2011-01-04 14:25:00,20.98,20.98,20.97,20.97,103600.0,17.5406,17.5406,17.5323,17.5323,103600.0
2011-01-04 14:30:00,20.98,20.98,20.97,20.98,135600.0,17.5406,17.5406,17.5323,17.5406,135600.0
2011-01-04 14:35:00,20.97,20.98,20.96,20.97,90400.0,17.5323,17.5406,17.5239,17.5323,90400.0
2011-01-04 14:40:00,20.97,20.98,20.97,20.97,108400.0,17.5323,17.5406,17.5323,17.5323,108400.0
2011-01-04 14:45:00,20.97,20.98,20.96,20.97,64400.0,17.5323,17.5406,17.5239,17.5323,64400.0
2011-01-04 14:50:00,20.97,20.97,20.96,20.96,109200.0,17.5323,17.5323,17.5239,17.5239,109200.0
2011-01-04 14:55:00,20.96,20.96,20.95,20.96,77200.0,17.5239,17.5239,17.5156,17.5239,77200.0
2011-01-04 15:00:00,20.96,20.96,20.94,20.95,187600.0,17.5239,17.5239,17.5072,17.5156,187600.0
2011-01-04 15:05:00,20.95,20.98,20.95,20.98,151600.0,17.5156,17.5406,17.5156,17.5406,151600.0
2011-01-04 15:10:00,20.98,20.98,20.97,20.97,153600.0,17.5406,17.5406,17.5323,17.5323,153600.0
2011-01-04 15:15:00,20.97,20.98,20.96,20.97,131600.0,17.5323,17.5406,17.5239,17.5323,131600.0
2011-01-04 15:20:00,20.97,20.97,20.96,20.97,160400.0,17.5323,17.5323,17.5239,17.5323,160400.0
2011-01-04 15:25:00,20.97,20.98,20.96,20.96,172800.0,17.5323,17.5406,17.5239,17.5239,172800.0
2011-01-04 15:30:00,20.96,20.96,20.95,20.96,162400.0,17.5239,17.5239,17.5156,17.5239,162400.0
2011-01-04 15:35:00,20.96,20.96,20.95,20.95,286000.0,17.5239,17.5239,17.5156,17.5156,286000.0
2011-01-04 15:40:00,20.95,20.96,20.94,20.95,254800.0,17.5156,17.5239,17.5072,17.5156,254800.0
2011-01-04 15:45:00,20.95,20.96,20.94,20.95,359200.0,17.5156,17.5239,17.5072,17.5156,359200.0
2011-01-04 15:50:00,20.95,20.96,20.95,20.95,360000.0,17.5156,17.5239,17.5156,17.5156,360000.0
2011-01-04 15:55:00,20.95,20.99,20.95,20.98,777600.0,17.5156,17.549,17.5156,17.5406,777600.0
2011-01-05 09:30:00,20.91,20.94,20.88,20.93,165600.0,17.4821,17.5072,17.457,17.4988,165600.0
2011-01-05 09:35:00,20.93,20.94,20.9,20.93,198000.0,17.4988,17.5072,17.4738,17.4988,198000.0
2011-01-05 09:40:00,20.93,20.93,20.91,20.92,193200.0,17.4988,17.4988,17.4821,17.4905,193200.0
2011-01-05 09:45:00,20.92,20.98,20.92,20.94,286400.0,17.4905,17.5406,17.4905,17.5072,286400.0
2011-01-05 09:50:00,20.94,21.03,20.94,21.03,273200.0,17.5072,17.5824,17.5072,17.5824,273200.0
2011-01-05 09:55:00,21.02,21.09,21.02,21.08,251600.0,17.5741,17.6326,17.5741,17.6242,251600.0
2011-01-05 10:00:00,21.09,21.14,21.07,21.12,332800.0,17.6326,17.6744,17.6159,17.6577,332800.0
2011-01-05 10:05:00,21.12,21.13,21.1,21.12,189200.0,17.6577,17.666,17.641,17.6577,189200.0
2011-01-05 10:10:00,21.12,21.13,21.1,21.11,190800.0,17.6577,17.666,17.641,17.6493,190800.0
2011-01-05 10:15:00,21.11,21.12,21.1,21.11,218400.0,17.6493,17.6577,17.641,17.6493,218400.0
2011-01-05 10:20:00,21.11,21.12,21.11,21.11,134000.0,17.6493,17.6577,17.6493,17.6493,134000.0
2011-01-05 10:25:00,21.11,21.14,21.11,21.11,181200.0,17.6493,17.6744,17.6493,17.6493,181200.0
2011-01-05 10:30:00,21.11,21.12,21.08,21.09,154400.0,17.6493,17.6577,17.6242,17.6326,154400.0
2011-01-05 10:35:00,21.09,21.1,21.07,21.07,81200.0,17.6326,17.641,17.6159,17.6159,81200.0
2011-01-05 10:40:00,21.08,21.11,21.08,21.1,48400.0,17.6242,17.6493,17.6242,17.641,48400.0
2011-01-05 10:45:00,21.1,21.13,21.1,21.12,79200.0,17.641,17.666,17.641,17.6577,79200.0
2011-01-05 10:50:00,21.13,21.13,21.09,21.1,128400.0,17.666,17.666,17.6326,17.641,128400.0
2011-01-05 10:55:00,21.1,21.1,21.08,21.09,67600.0,17.641,17.641,17.6242,17.6326,67600.0
2011-01-05 11:00:00,21.09,21.1,21.06,21.06,220000.0,17.6326,17.641,17.6075,17.6075,220000.0
2011-01-05 11:05:00,21.06,21.13,21.06,21.13,242400.0,17.6075,17.666,17.6075,17.666,242400.0
2011-01-05 11:10:00,21.13,21.15,21.11,21.11,326000.0,17.666,17.6828,17.6493,17.6493,326000.0
2011-01-05 11:15:00,21.11,21.13,21.11,21.12,65200.0,17.6493,17.666,17.6493,17.6577,65200.0
2011-01-05 11:20:00,21.12,21.17,21.12,21.17,216400.0,17.6577,17.6995,17.6577,17.6995,216400.0
2011-01-05 11:25:00,21.17,21.2,21.17,21.18,86800.0,17.6995,17.7246,17.6995,17.7078,86800.0
2011-01-05 11:30:00,21.18,21.21,21.18,21.18,286000.0,17.7078,17.7329,17.7078,17.7078,286000.0
2011-01-05 11:35:00,21.18,21.2,21.18,21.18,133600.0,17.7078,17.7246,17.7078,17.7078,133600.0
2011-01-05 11:40:00,21.18,21.19,21.15,21.16,93600.0,17.7078,17.7162,17.6828,17.6911,93600.0
2011-01-05 11:45:00,21.16,21.16,21.13,21.14,87200.0,17.6911,17.6911,17.666,17.6744,87200.0
2011-01-05 11:50:00,21.14,21.15,21.13,21.13,87600.0,17.6744,17.6828,17.666,17.666,87600.0
2011-01-05 11:55:00,21.13,21.13,21.12,21.13,80800.0,17.666,17.666,17.6577,17.666,80800.0
2011-01-05 12:00:00,21.13,21.15,21.13,21.15,50800.0,17.666,17.6828,17.666,17.6828,50800.0
2011-01-05 12:05:00,21.15,21.15,21.14,21.15,82000.0,17.6828,17.6828,17.6744,17.6828,82000.0
2011-01-05 12:10:00,21.14,21.15,21.12,21.12,94000.0,17.6744,17.6828,17.6577,17.6577,94000.0
2011-01-05 12:15:00,21.12,21.13,21.11,21.11,90800.0,17.6577,17.666,17.6493,17.6493,90800.0
2011-01-05 12:20:00,21.11,21.11,21.09,21.1,126400.0,17.6493,17.6493,17.6326,17.641,126400.0
2011-01-05 12:25:00,21.1,21.11,21.09,21.1,105200.0,17.641,17.6493,17.6326,17.641,105200.0
2011-01-05 12:30:00,21.1,21.11,21.07,21.1,98800.0,17.641,17.6493,17.6159,17.641,98800.0
2011-01-05 12:35:00,21.1,21.11,21.09,21.09,166000.0,17.641,17.6493,17.6326,17.6326,166000.0
2011-01-05 12:40:00,21.09,21.09,21.07,21.09,150400.0,17.6326,17.6326,17.6159,17.6326,150400.0
2011-01-05 12:45:00,21.08,21.09,21.07,21.08,92800.0,17.6242,17.6326,17.6159,17.6242,92800.0
2011-01-05 12:50:00,21.08,21.1,21.07,21.08,96400.0,17.6242,17.641,17.6159,17.6242,96400.0
2011-01-05 12:55:00,21.08,21.09,21.06,21.07,93600.0,17.6242,17.6326,17.6075,17.6159,93600.0
2011-01-05 13:00:00,21.07,21.09,21.06,21.09,160800.0,17.6159,17.6326,17.6075,17.6326,160800.0
2011-01-05 13:05:00,21.09,21.11,21.09,21.11,90800.0,17.6326,17.6493,17.6326,17.6493,90800.0
2011-01-05 13:10:00,21.11,21.11,21.1,21.1,89200.0,17.6493,17.6493,17.641,17.641,89200.0
2011-01-05 13:15:00,21.1,21.11,21.08,21.08,69600.0,17.641,17.6493,17.6242,17.6242,69600.0
2011-01-05 13:20:00,21.08,21.1,21.08,21.09,62800.0,17.6242,17.641,17.6242,17.6326,62800.0
2011-01-05 13:25:00,21.09,21.1,21.09,21.1,51200.0,17.6326,17.641,17.6326,17.641,51200.0
2011-01-05 13:30:00,21.09,21.11,21.09,21.11,35600.0,17.6326,17.6493,17.6326,17.6493,35600.0
2011-01-05 13:35:00,21.11,21.12,21.1,21.11,97200.0,17.6493,17.6577,17.641,17.6493,97200.0
2011-01-05 13:40:00,21.11,21.11,21.11,21.11,29600.0,17.6493,17.6493,17.6493,17.6493,29600.0
2011-01-05 13:45:00,21.11,21.13,21.11,21.12,85600.0,17.6493,17.666,17.6493,17.6577,85600.0
2011-01-05 13:50:00,21.12,21.13,21.11,21.13,56400.0,17.6577,17.666,17.6493,17.666,56400.0
2011-01-05 13:55:00,21.13,21.14,21.13,21.14,47600.0,17.666,17.6744,17.666,17.6744,47600.0
2011-01-05 14:00:00,21.14,21.16,21.14,21.16,52400.0,17.6744,17.6911,17.6744,17.6911,52400.0
2011-01-05 14:05:00,21.16,21.18,21.16,21.17,172000.0,17.6911,17.7078,17.6911,17.6995,172000.0
2011-01-05 14:10:00,21.17,21.17,21.16,21.16,100000.0,17.6995,17.6995,17.6911,17.6911,100000.0
2011-01-05 14:15:00,21.16,21.18,21.16,21.17,84800.0,17.6911,17.7078,17.6911,17.6995,84800.0
2011-01-05 14:20:00,21.17,21.18,21.16,21.16,237200.0,17.6995,17.7078,17.6911,17.6911,237200.0
2011-01-05 14:25:00,21.17,21.18,21.16,21.18,64000.0,17.6995,17.7078,17.6911,17.7078,64000.0
2011-01-05 14:30:00,21.17,21.18,21.17,21.17,86000.0,17.6995,17.7078,17.6995,17.6995,86000.0
2011-01-05 14:35:00,21.17,21.18,21.17,21.17,102000.0,17.6995,17.7078,17.6995,17.6995,102000.0
2011-01-05 14:40:00,21.17,21.18,21.17,21.17,58400.0,17.6995,17.7078,17.6995,17.6995,58400.0
2011-01-05 14:45:00,21.17,21.2,21.17,21.18,74000.0,17.6995,17.7246,17.6995,17.7078,74000.0
2011-01-05 14:50:00,21.18,21.2,21.18,21.19,77200.0,17.7078,17.7246,17.7078,17.7162,77200.0
2011-01-05 14:55:00,21.19,21.2,21.18,21.2,68000.0,17.7162,17.7246,17.7078,17.7246,68000.0
2011-01-05 15:00:00,21.2,21.21,21.19,21.2,100000.0,17.7246,17.7329,17.7162,17.7246,100000.0
2011-01-05 15:05:00,21.2,21.2,21.17,21.17,112800.0,17.7246,17.7246,17.6995,17.6995,112800.0
2011-01-05 15:10:00,21.17,21.18,21.17,21.17,92000.0,17.6995,17.7078,17.6995,17.6995,92000.0
2011-01-05 15:15:00,21.17,21.18,21.17,21.18,103600.0,17.6995,17.7078,17.6995,17.7078,103600.0
2011-01-05 15:20:00,21.18,21.18,21.16,21.17,101600.0,17.7078,17.7078,17.6911,17.6995,101600.0
2011-01-05 15:25:00,21.17,21.18,21.13,21.13,163600.0,17.6995,17.7078,17.666,17.666,163600.0
2011-01-05 15:30:00,21.13,21.15,21.13,21.14,140800.0,17.666,17.6828,17.666,17.6744,140800.0
2011-01-05 15:35:00,21.14,21.15,21.13,21.15,96000.0,17.6744,17.6828,17.666,17.6828,96000.0
2011-01-05 15:40:00,21.15,21.15,21.13,21.13,132400.0,17.6828,17.6828,17.666,17.666,132400.0
2011-01-05 15:45:00,21.13,21.13,21.11,21.12,388000.0,17.666,17.666,17.6493,17.6577,388000.0
2011-01-05 15:50:00,21.12,21.13,21.11,21.13,135600.0,17.6577,17.666,17.6493,17.666,135600.0
2011-01-05 15:55:00,21.13,21.14,21.11,21.13,584000.0,17.666,17.6744,17.6493,17.666,584000.0
2011-01-06 09:30:00,21.11,21.11,21.0,21.0,139600.0,17.6493,17.6493,17.5574,17.5574,139600.0
2011-01-06 09:35:00,21.0,21.02,20.94,20.99,108800.0,17.5574,17.5741,17.5072,17.549,108800.0
2011-01-06 09:40:00,20.99,21.02,20.96,21.0,90800.0,17.549,17.5741,17.5239,17.5574,90800.0
2011-01-06 09:45:00,21.0,21.07,21.0,21.07,96000.0,17.5574,17.6159,17.5574,17.6159,96000.0
2011-01-06 09:50:00,21.07,21.13,21.06,21.12,98000.0,17.6159,17.666,17.6075,17.6577,98000.0
2011-01-06 09:55:00,21.11,21.11,21.06,21.07,62800.0,17.6493,17.6493,17.6075,17.6159,62800.0
2011-01-06 10:00:00,21.07,21.1,21.07,21.1,56000.0,17.6159,17.641,17.6159,17.641,56000.0
2011-01-06 10:05:00,21.1,21.1,21.07,21.08,44000.0,17.641,17.641,17.6159,17.6242,44000.0
2011-01-06 10:10:00,21.07,21.08,21.06,21.06,62000.0,17.6159,17.6242,17.6075,17.6075,62000.0
2011-01-06 10:15:00,21.06,21.1,21.06,21.08,88000.0,17.6075,17.641,17.6075,17.6242,88000.0
2011-01-06 10:20:00,21.08,21.1,21.07,21.09,261200.0,17.6242,17.641,17.6159,17.6326,261200.0
2011-01-06 10:25:00,21.08,21.1,21.08,21.08,92400.0,17.6242,17.641,17.6242,17.6242,92400.0
2011-01-06 10:30:00,21.09,21.1,21.07,21.08,42800.0,17.6326,17.641,17.6159,17.6242,42800.0
2011-01-06 10:35:00,21.08,21.08,21.06,21.07,167600.0,17.6242,17.6242,17.6075,17.6159,167600.0
2011-01-06 10:40:00,21.07,21.08,21.05,21.06,124000.0,17.6159,17.6242,17.5992,17.6075,124000.0
2011-01-06 10:45:00,21.06,21.06,21.03,21.03,66000.0,17.6075,17.6075,17.5824,17.5824,66000.0
2011-01-06 10:50:00,21.03,21.03,20.98,20.98,61600.0,17.5824,17.5824,17.5406,17.5406,61600.0
2011-01-06 10:55:00,20.98,21.01,20.98,21.01,60400.0,17.5406,17.5657,17.5406,17.5657,60400.0
2011-01-06 11:00:00,21.01,21.01,20.95,20.95,82800.0,17.5657,17.5657,17.5156,17.5156,82800.0
2011-01-06 11:05:00,20.96,20.98,20.94,20.94,167600.0,17.5239,17.5406,17.5072,17.5072,167600.0
2011-01-06 11:10:00,20.94,20.95,20.91,20.92,91600.0,17.5072,17.5156,17.4821,17.4905,91600.0
2011-01-06 11:15:00,20.92,20.93,20.91,20.92,106000.0,17.4905,17.4988,17.4821,17.4905,106000.0
2011-01-06 11:20:00,20.93,20.93,20.91,20.93,121200.0,17.4988,17.4988,17.4821,17.4988,121200.0
2011-01-06 11:25:00,20.93,20.93,20.9,20.91,63200.0,17.4988,17.4988,17.4738,17.4821,63200.0
2011-01-06 11:30:00,20.92,20.96,20.92,20.96,61600.0,17.4905,17.5239,17.4905,17.5239,61600.0
2011-01-06 11:35:00,20.96,20.98,20.95,20.97,240000.0,17.5239,17.5406,17.5156,17.5323,240000.0
2011-01-06 11:40:00,20.97,20.97,20.94,20.96,644800.0,17.5323,17.5323,17.5072,17.5239,644800.0
2011-01-06 11:45:00,20.96,20.97,20.95,20.96,78400.0,17.5239,17.5323,17.5156,17.5239,78400.0
2011-01-06 11:50:00,20.95,20.95,20.94,20.95,36400.0,17.5156,17.5156,17.5072,17.5156,36400.0
2011-01-06 11:55:00,20.96,20.96,20.95,20.95,33200.0,17.5239,17.5239,17.5156,17.5156,33200.0
2011-01-06 12:00:00,20.95,20.95,20.93,20.95,45600.0,17.5156,17.5156,17.4988,17.5156,45600.0
2011-01-06 12:05:00,20.95,20.95,20.93,20.93,55200.0,17.5156,17.5156,17.4988,17.4988,55200.0
2011-01-06 12:10:00,20.93,20.94,20.92,20.93,115200.0,17.4988,17.5072,17.4905,17.4988,115200.0
2011-01-06 12:15:00,20.93,20.96,20.93,20.95,42400.0,17.4988,17.5239,17.4988,17.5156,42400.0
2011-01-06 12:20:00,20.95,20.97,20.95,20.97,58800.0,17.5156,17.5323,17.5156,17.5323,58800.0
2011-01-06 12:25:00,20.97,20.97,20.93,20.94,40000.0,17.5323,17.5323,17.4988,17.5072,40000.0
2011-01-06 12:30:00,20.94,20.95,20.93,20.94,67600.0,17.5072,17.5156,17.4988,17.5072,67600.0
2011-01-06 12:35:00,20.94,20.96,20.93,20.95,42800.0,17.5072,17.5239,17.4988,17.5156,42800.0
2011-01-06 12:40:00,20.95,20.96,20.94,20.96,62000.0,17.5156,17.5239,17.5072,17.5239,62000.0
2011-01-06 12:45:00,20.95,20.96,20.94,20.94,35600.0,17.5156,17.5239,17.5072,17.5072,35600.0
2011-01-06 12:50:00,20.94,20.97,20.94,20.97,34800.0,17.5072,17.5323,17.5072,17.5323,34800.0
2011-01-06 12:55:00,20.97,20.97,20.95,20.96,36000.0,17.5323,17.5323,17.5156,17.5239,36000.0
2011-01-06 13:00:00,20.95,20.96,20.93,20.94,46400.0,17.5156,17.5239,17.4988,17.5072,46400.0
2011-01-06 13:05:00,20.94,20.96,20.94,20.95,70800.0,17.5072,17.5239,17.5072,17.5156,70800.0
2011-01-06 13:10:00,20.95,20.96,20.94,20.95,47200.0,17.5156,17.5239,17.5072,17.5156,47200.0
2011-01-06 13:15:00,20.95,20.96,20.95,20.95,24800.0,17.5156,17.5239,17.5156,17.5156,24800.0
2011-01-06 13:20:00,20.95,20.98,20.94,20.98,59200.0,17.5156,17.5406,17.5072,17.5406,59200.0
2011-01-06 13:25:00,20.97,20.99,20.97,20.98,94400.0,17.5323,17.549,17.5323,17.5406,94400.0
2011-01-06 13:30:00,20.98,20.98,20.97,20.97,26000.0,17.5406,17.5406,17.5323,17.5323,26000.0
2011-01-06 13:35:00,20.97,20.99,20.96,20.99,40800.0,17.5323,17.549,17.5239,17.549,40800.0
2011-01-06 13:40:00,20.98,21.0,20.98,21.0,54400.0,17.5406,17.5574,17.5406,17.5574,54400.0
2011-01-06 13:45:00,21.0,21.0,20.99,21.0,81200.0,17.5574,17.5574,17.549,17.5574,81200.0
2011-01-06 13:50:00,21.0,21.01,21.0,21.0,25200.0,17.5574,17.5657,17.5574,17.5574,25200.0
2011-01-06 13:55:00,21.0,21.04,21.0,21.03,47600.0,17.5574,17.5908,17.5574,17.5824,47600.0
2011-01-06 14:00:00,21.03,21.05,21.03,21.03,62000.0,17.5824,17.5992,17.5824,17.5824,62000.0
2011-01-06 14:05:00,21.03,21.03,21.02,21.02,82800.0,17.5824,17.5824,17.5741,17.5741,82800.0
2011-01-06 14:10:00,21.02,21.02,21.0,21.0,52800.0,17.5741,17.5741,17.5574,17.5574,52800.0
2011-01-06 14:15:00,20.99,21.0,20.98,20.98,114000.0,17.549,17.5574,17.5406,17.5406,114000.0
2011-01-06 14:20:00,20.98,20.98,20.96,20.96,106400.0,17.5406,17.5406,17.5239,17.5239,106400.0
2011-01-06 14:25:00,20.96,20.99,20.96,20.97,62400.0,17.5239,17.549,17.5239,17.5323,62400.0
2011-01-06 14:30:00,20.98,20.98,20.96,20.96,45600.0,17.5406,17.5406,17.5239,17.5239,45600.0
2011-01-06 14:35:00,20.96,20.97,20.95,20.95,75200.0,17.5239,17.5323,17.5156,17.5156,75200.0
2011-01-06 14:40:00,20.96,20.96,20.92,20.93,77600.0,17.5239,17.5239,17.4905,17.4988,77600.0
2011-01-06 14:45:00,20.93,20.95,20.92,20.92,64000.0,17.4988,17.5156,17.4905,17.4905,64000.0
2011-01-06 14:50:00,20.93,20.95,20.91,20.94,136400.0,17.4988,17.5156,17.4821,17.5072,136400.0
2011-01-06 14:55:00,20.94,20.96,20.92,20.93,80800.0,17.5072,17.5239,17.4905,17.4988,80800.0
2011-01-06 15:00:00,20.93,20.94,20.93,20.94,88000.0,17.4988,17.5072,17.4988,17.5072,88000.0
2011-01-06 15:05:00,20.94,20.94,20.93,20.93,108800.0,17.5072,17.5072,17.4988,17.4988,108800.0
2011-01-06 15:10:00,20.93,20.96,20.93,20.93,74800.0,17.4988,17.5239,17.4988,17.4988,74800.0
2011-01-06 15:15:00,20.93,20.94,20.92,20.92,120000.0,17.4988,17.5072,17.4905,17.4905,120000.0
2011-01-06 15:20:00,20.91,20.92,20.9,20.9,118800.0,17.4821,17.4905,17.4738,17.4738,118800.0
2011-01-06 15:25:00,20.9,20.93,20.89,20.92,175200.0,17.4738,17.4988,17.4654,17.4905,175200.0
2011-01-06 15:30:00,20.92,20.94,20.92,20.93,95200.0,17.4905,17.5072,17.4905,17.4988,95200.0
2011-01-06 15:35:00,20.93,20.96,20.93,20.93,140400.0,17.4988,17.5239,17.4988,17.4988,140400.0
2011-01-06 15:40:00,20.93,20.95,20.92,20.93,178400.0,17.4988,17.5156,17.4905,17.4988,178400.0
2011-01-06 15:45:00,20.93,20.95,20.93,20.94,208800.0,17.4988,17.5156,17.4988,17.5072,208800.0
2011-01-06 15:50:00,20.94,20.95,20.93,20.93,198000.0,17.5072,17.5156,17.4988,17.4988,198000.0
2011-01-06 15:55:00,20.93,20.95,20.92,20.94,448800.0,17.4988,17.5156,17.4905,17.5072,448800.0
2011-01-07 09:30:00,20.93,20.97,20.82,20.84,233200.0,17.4988,17.5323,17.4069,17.4236,233200.0
2011-01-07 09:35:00,20.83,20.9,20.83,20.87,121200.0,17.4152,17.4738,17.4152,17.4487,121200.0
2011-01-07 09:40:00,20.88,20.9,20.85,20.85,194400.0,17.457,17.4738,17.4319,17.4319,194400.0
2011-01-07 09:45:00,20.84,20.89,20.83,20.86,71600.0,17.4236,17.4654,17.4152,17.4403,71600.0
2011-01-07 09:50:00,20.86,20.9,20.84,20.84,120000.0,17.4403,17.4738,17.4236,17.4236,120000.0
2011-01-07 09:55:00,20.84,20.86,20.82,20.85,54800.0,17.4236,17.4403,17.4069,17.4319,54800.0
2011-01-07 10:00:00,20.84,20.85,20.82,20.85,94400.0,17.4236,17.4319,17.4069,17.4319,94400.0
2011-01-07 10:05:00,20.84,20.87,20.84,20.86,105200.0,17.4236,17.4487,17.4236,17.4403,105200.0
2011-01-07 10:10:00,20.86,20.92,20.86,20.92,114000.0,17.4403,17.4905,17.4403,17.4905,114000.0
2011-01-07 10:15:00,20.92,20.93,20.91,20.91,84000.0,17.4905,17.4988,17.4821,17.4821,84000.0
2011-01-07 10:20:00,20.91,20.92,20.9,20.91,72400.0,17.4821,17.4905,17.4738,17.4821,72400.0
2011-01-07 10:25:00,20.91,20.92,20.9,20.92,77600.0,17.4821,17.4905,17.4738,17.4905,77600.0
2011-01-07 10:30:00,20.92,20.95,20.92,20.93,131200.0,17.4905,17.5156,17.4905,17.4988,131200.0
2011-01-07 10:35:00,20.93,20.96,20.93,20.96,60400.0,17.4988,17.5239,17.4988,17.5239,60400.0
2011-01-07 10:40:00,20.96,20.96,20.94,20.95,365200.0,17.5239,17.5239,17.5072,17.5156,365200.0
2011-01-07 10:45:00,20.95,20.98,20.94,20.97,112000.0,17.5156,17.5406,17.5072,17.5323,112000.0
2011-01-07 10:50:00,20.97,20.98,20.93,20.97,100800.0,17.5323,17.5406,17.4988,17.5323,100800.0
2011-01-07 10:55:00,20.96,20.98,20.96,20.97,44400.0,17.5239,17.5406,17.5239,17.5323,44400.0
2011-01-07 11:00:00,20.97,20.99,20.96,20.98,76800.0,17.5323,17.549,17.5239,17.5406,76800.0
2011-01-07 11:05:00,20.98,20.99,20.95,20.96,109600.0,17.5406,17.549,17.5156,17.5239,109600.0
2011-01-07 11:10:00,20.96,20.98,20.96,20.96,87200.0,17.5239,17.5406,17.5239,17.5239,87200.0
2011-01-07 11:15:00,20.96,20.97,20.94,20.97,65600.0,17.5239,17.5323,17.5072,17.5323,65600.0
2011-01-07 11:20:00,20.97,20.97,20.94,20.95,95200.0,17.5323,17.5323,17.5072,17.5156,95200.0
2011-01-07 11:25:00,20.95,20.98,20.95,20.98,162000.0,17.5156,17.5406,17.5156,17.5406,162000.0
2011-01-07 11:30:00,20.98,20.98,20.94,20.97,174800.0,17.5406,17.5406,17.5072,17.5323,174800.0
2011-01-07 11:35:00,20.96,20.96,20.91,20.96,108400.0,17.5239,17.5239,17.4821,17.5239,108400.0
2011-01-07 11:40:00,20.95,20.97,20.94,20.97,57200.0,17.5156,17.5323,17.5072,17.5323,57200.0
2011-01-07 11:45:00,20.97,20.98,20.95,20.97,56800.0,17.5323,17.5406,17.5156,17.5323,56800.0
2011-01-07 11:50:00,20.97,20.97,20.95,20.96,83600.0,17.5323,17.5323,17.5156,17.5239,83600.0
2011-01-07 11:55:00,20.96,20.98,20.94,20.96,42400.0,17.5239,17.5406,17.5072,17.5239,42400.0
2011-01-07 12:00:00,20.96,20.96,20.94,20.94,31600.0,17.5239,17.5239,17.5072,17.5072,31600.0
2011-01-07 12:05:00,20.94,20.96,20.94,20.95,33600.0,17.5072,17.5239,17.5072,17.5156,33600.0
2011-01-07 12:10:00,20.95,20.96,20.95,20.95,29200.0,17.5156,17.5239,17.5156,17.5156,29200.0
2011-01-07 12:15:00,20.95,20.95,20.94,20.95,56400.0,17.5156,17.5156,17.5072,17.5156,56400.0
2011-01-07 12:20:00,20.95,20.96,20.94,20.95,30800.0,17.5156,17.5239,17.5072,17.5156,30800.0
2011-01-07 12:25:00,20.95,20.95,20.93,20.93,94400.0,17.5156,17.5156,17.4988,17.4988,94400.0
2011-01-07 12:30:00,20.93,20.94,20.91,20.92,142000.0,17.4988,17.5072,17.4821,17.4905,142000.0
2011-01-07 12:35:00,20.92,20.94,20.9,20.9,104400.0,17.4905,17.5072,17.4738,17.4738,104400.0
2011-01-07 12:40:00,20.9,20.92,20.89,20.9,56000.0,17.4738,17.4905,17.4654,17.4738,56000.0
2011-01-07 12:45:00,20.9,20.9,20.88,20.89,94400.0,17.4738,17.4738,17.457,17.4654,94400.0
2011-01-07 12:50:00,20.89,20.9,20.85,20.86,101600.0,17.4654,17.4738,17.4319,17.4403,101600.0
2011-01-07 12:55:00,20.86,20.9,20.86,20.9,62400.0,17.4403,17.4738,17.4403,17.4738,62400.0
2011-01-07 13:00:00,20.9,20.93,20.9,20.92,58000.0,17.4738,17.4988,17.4738,17.4905,58000.0
2011-01-07 13:05:00,20.92,20.93,20.88,20.9,264400.0,17.4905,17.4988,17.457,17.4738,264400.0
2011-01-07 13:10:00,20.9,20.91,20.88,20.88,100400.0,17.4738,17.4821,17.457,17.457,100400.0
2011-01-07 13:15:00,20.88,20.9,20.88,20.89,164000.0,17.457,17.4738,17.457,17.4654,164000.0
2011-01-07 13:20:00,20.9,20.9,20.89,20.9,18000.0,17.4738,17.4738,17.4654,17.4738,18000.0
2011-01-07 13:25:00,20.9,20.9,20.86,20.86,52800.0,17.4738,17.4738,17.4403,17.4403,52800.0
2011-01-07 13:30:00,20.87,20.87,20.85,20.86,49600.0,17.4487,17.4487,17.4319,17.4403,49600.0
2011-01-07 13:35:00,20.87,20.87,20.86,20.86,24800.0,17.4487,17.4487,17.4403,17.4403,24800.0
2011-01-07 13:40:00,20.86,20.86,20.84,20.84,138800.0,17.4403,17.4403,17.4236,17.4236,138800.0
2011-01-07 13:45:00,20.84,20.86,20.84,20.85,49200.0,17.4236,17.4403,17.4236,17.4319,49200.0
2011-01-07 13:50:00,20.86,20.86,20.84,20.86,50000.0,17.4403,17.4403,17.4236,17.4403,50000.0
2011-01-07 13:55:00,20.85,20.86,20.84,20.84,43200.0,17.4319,17.4403,17.4236,17.4236,43200.0
2011-01-07 14:00:00,20.85,20.87,20.84,20.86,52400.0,17.4319,17.4487,17.4236,17.4403,52400.0
2011-01-07 14:05:00,20.86,20.86,20.85,20.85,50400.0,17.4403,17.4403,17.4319,17.4319,50400.0
2011-01-07 14:10:00,20.86,20.87,20.85,20.87,53200.0,17.4403,17.4487,17.4319,17.4487,53200.0
2011-01-07 14:15:00,20.87,20.88,20.87,20.87,40800.0,17.4487,17.457,17.4487,17.4487,40800.0
2011-01-07 14:20:00,20.87,20.88,20.86,20.87,56800.0,17.4487,17.457,17.4403,17.4487,56800.0
2011-01-07 14:25:00,20.86,20.86,20.86,20.86,17600.0,17.4403,17.4403,17.4403,17.4403,17600.0
2011-01-07 14:30:00,20.86,20.86,20.83,20.83,63600.0,17.4403,17.4403,17.4152,17.4152,63600.0
2011-01-07 14:35:00,20.84,20.84,20.82,20.83,110400.0,17.4236,17.4236,17.4069,17.4152,110400.0
2011-01-07 14:40:00,20.83,20.84,20.82,20.84,88000.0,17.4152,17.4236,17.4069,17.4236,88000.0
2011-01-07 14:45:00,20.84,20.86,20.84,20.86,66000.0,17.4236,17.4403,17.4236,17.4403,66000.0
2011-01-07 14:50:00,20.86,20.86,20.84,20.85,48400.0,17.4403,17.4403,17.4236,17.4319,48400.0
2011-01-07 14:55:00,20.85,20.87,20.84,20.84,80800.0,17.4319,17.4487,17.4236,17.4236,80800.0
2011-01-07 15:00:00,20.84,20.87,20.83,20.86,81200.0,17.4236,17.4487,17.4152,17.4403,81200.0
2011-01-07 15:05:00,20.87,20.87,20.86,20.86,66400.0,17.4487,17.4487,17.4403,17.4403,66400.0
2011-01-07 15:10:00,20.86,20.86,20.84,20.86,96800.0,17.4403,17.4403,17.4236,17.4403,96800.0
2011-01-07 15:15:00,20.86,20.88,20.84,20.86,132400.0,17.4403,17.457,17.4236,17.4403,132400.0
2011-01-07 15:20:00,20.86,20.86,20.85,20.86,129600.0,17.4403,17.4403,17.4319,17.4403,129600.0
2011-01-07 15:25:00,20.86,20.87,20.84,20.85,70400.0,17.4403,17.4487,17.4236,17.4319,70400.0
2011-01-07 15:30:00,20.85,20.88,20.85,20.88,109200.0,17.4319,17.457,17.4319,17.457,109200.0
2011-01-07 15:35:00,20.88,20.89,20.86,20.88,156000.0,17.457,17.4654,17.4403,17.457,156000.0
2011-01-07 15:40:00,20.88,20.89,20.87,20.87,114400.0,17.457,17.4654,17.4487,17.4487,114400.0
2011-01-07 15:45:00,20.87,20.9,20.87,20.87,154800.0,17.4487,17.4738,17.4487,17.4487,154800.0
2011-01-07 15:50:00,20.87,20.9,20.87,20.9,168400.0,17.4487,17.4738,17.4487,17.4738,168400.0
2011-01-07 15:55:00,20.9,20.9,20.88,20.89,304800.0,17.4738,17.4738,17.457,17.4654,304800.0
2011-01-10 09:30:00,20.81,20.88,20.81,20.83,235600.0,17.3985,17.457,17.3985,17.4152,235600.0
2011-01-10 09:35:00,20.82,20.85,20.79,20.82,174000.0,17.4069,17.4319,17.3818,17.4069,174000.0
2011-01-10 09:40:00,20.81,20.84,20.8,20.82,58400.0,17.3985,17.4236,17.3901,17.4069,58400.0
2011-01-10 09:45:00,20.8,20.83,20.78,20.79,119600.0,17.3901,17.4152,17.3734,17.3818,119600.0
2011-01-10 09:50:00,20.78,20.83,20.78,20.82,89600.0,17.3734,17.4152,17.3734,17.4069,89600.0
2011-01-10 09:55:00,20.8,20.81,20.77,20.8,76000.0,17.3901,17.3985,17.3651,17.3901,76000.0
2011-01-10 10:00:00,20.8,20.83,20.79,20.81,114400.0,17.3901,17.4152,17.3818,17.3985,114400.0
2011-01-10 10:05:00,20.81,20.88,20.8,20.84,112800.0,17.3985,17.457,17.3901,17.4236,112800.0
2011-01-10 10:10:00,20.85,20.9,20.85,20.89,89600.0,17.4319,17.4738,17.4319,17.4654,89600.0
2011-01-10 10:15:00,20.89,20.9,20.88,20.89,152400.0,17.4654,17.4738,17.457,17.4654,152400.0
2011-01-10 10:20:00,20.9,20.93,20.87,20.93,154000.0,17.4738,17.4988,17.4487,17.4988,154000.0
2011-01-10 10:25:00,20.93,20.99,20.93,20.97,271200.0,17.4988,17.549,17.4988,17.5323,271200.0
2011-01-10 10:30:00,20.97,21.01,20.96,20.98,218000.0,17.5323,17.5657,17.5239,17.5406,218000.0
2011-01-10 10:35:00,20.98,20.98,20.95,20.95,161200.0,17.5406,17.5406,17.5156,17.5156,161200.0
2011-01-10 10:40:00,20.96,20.97,20.94,20.95,142400.0,17.5239,17.5323,17.5072,17.5156,142400.0
2011-01-10 10:45:00,20.95,20.97,20.95,20.95,62800.0,17.5156,17.5323,17.5156,17.5156,62800.0
2011-01-10 10:50:00,20.95,20.98,20.92,20.96,115600.0,17.5156,17.5406,17.4905,17.5239,115600.0
2011-01-10 10:55:00,20.95,20.96,20.91,20.93,62400.0,17.5156,17.5239,17.4821,17.4988,62400.0
2011-01-10 11:00:00,20.93,20.97,20.93,20.93,89600.0,17.4988,17.5323,17.4988,17.4988,89600.0
2011-01-10 11:05:00,20.92,20.94,20.91,20.93,94000.0,17.4905,17.5072,17.4821,17.4988,94000.0
2011-01-10 11:10:00,20.93,20.96,20.91,20.94,84000.0,17.4988,17.5239,17.4821,17.5072,84000.0
2011-01-10 11:15:00,20.94,20.96,20.92,20.93,76800.0,17.5072,17.5239,17.4905,17.4988,76800.0
2011-01-10 11:20:00,20.93,20.94,20.92,20.94,49200.0,17.4988,17.5072,17.4905,17.5072,49200.0
2011-01-10 11:25:00,20.93,20.95,20.92,20.93,52400.0,17.4988,17.5156,17.4905,17.4988,52400.0
2011-01-10 11:30:00,20.93,20.96,20.91,20.92,52800.0,17.4988,17.5239,17.4821,17.4905,52800.0
2011-01-10 11:35:00,20.92,20.95,20.91,20.91,40400.0,17.4905,17.5156,17.4821,17.4821,40400.0
2011-01-10 11:40:00,20.91,20.95,20.91,20.93,164400.0,17.4821,17.5156,17.4821,17.4988,164400.0
2011-01-10 11:45:00,20.93,20.97,20.93,20.96,48000.0,17.4988,17.5323,17.4988,17.5239,48000.0
2011-01-10 11:50:00,20.97,21.0,20.96,21.0,70800.0,17.5323,17.5574,17.5239,17.5574,70800.0
2011-01-10 11:55:00,21.0,21.01,20.99,20.99,46400.0,17.5574,17.5657,17.549,17.549,46400.0
2011-01-10 12:00:00,20.99,21.02,20.99,21.01,78800.0,17.549,17.5741,17.549,17.5657,78800.0
2011-01-10 12:05:00,21.01,21.02,21.0,21.01,192400.0,17.5657,17.5741,17.5574,17.5657,192400.0
2011-01-10 12:10:00,21.01,21.02,20.99,21.0,307200.0,17.5657,17.5741,17.549,17.5574,307200.0
2011-01-10 12:15:00,21.0,21.02,20.99,21.0,119200.0,17.5574,17.5741,17.549,17.5574,119200.0
2011-01-10 12:20:00,21.0,21.01,20.98,21.01,54400.0,17.5574,17.5657,17.5406,17.5657,54400.0
2011-01-10 12:25:00,21.01,21.02,21.0,21.0,95200.0,17.5657,17.5741,17.5574,17.5574,95200.0
2011-01-10 12:30:00,21.0,21.0,20.99,21.0,82400.0,17.5574,17.5574,17.549,17.5574,82400.0
2011-01-10 12:35:00,21.0,21.01,20.98,21.0,125200.0,17.5574,17.5657,17.5406,17.5574,125200.0
2011-01-10 12:40:00,21.0,21.01,20.98,20.99,134800.0,17.5574,17.5657,17.5406,17.549,134800.0
2011-01-10 12:45:00,20.98,21.04,20.98,21.04,215200.0,17.5406,17.5908,17.5406,17.5908,215200.0
2011-01-10 12:50:00,21.04,21.05,21.04,21.04,38800.0,17.5908,17.5992,17.5908,17.5908,38800.0
2011-01-10 12:55:00,21.04,21.05,21.04,21.05,24000.0,17.5908,17.5992,17.5908,17.5992,24000.0
2011-01-10 13:00:00,21.05,21.07,21.04,21.06,50000.0,17.5992,17.6159,17.5908,17.6075,50000.0
2011-01-10 13:05:00,21.06,21.08,21.06,21.07,52400.0,17.6075,17.6242,17.6075,17.6159,52400.0
2011-01-10 13:10:00,21.07,21.09,21.07,21.09,64400.0,17.6159,17.6326,17.6159,17.6326,64400.0
2011-01-10 13:15:00,21.1,21.1,21.08,21.09,38800.0,17.641,17.641,17.6242,17.6326,38800.0
2011-01-10 13:20:00,21.09,21.1,21.09,21.09,34800.0,17.6326,17.641,17.6326,17.6326,34800.0
2011-01-10 13:25:00,21.09,21.1,21.08,21.09,31200.0,17.6326,17.641,17.6242,17.6326,31200.0
2011-01-10 13:30:00,21.09,21.11,21.09,21.09,56000.0,17.6326,17.6493,17.6326,17.6326,56000.0
2011-01-10 13:35:00,21.09,21.1,21.08,21.09,88800.0,17.6326,17.641,17.6242,17.6326,88800.0
2011-01-10 13:40:00,21.1,21.11,21.09,21.11,53600.0,17.641,17.6493,17.6326,17.6493,53600.0
2011-01-10 13:45:00,21.11,21.12,21.11,21.11,111600.0,17.6493,17.6577,17.6493,17.6493,111600.0
2011-01-10 13:50:00,21.11,21.11,21.11,21.11,75200.0,17.6493,17.6493,17.6493,17.6493,75200.0
2011-01-10 13:55:00,21.11,21.12,21.11,21.12,41600.0,17.6493,17.6577,17.6493,17.6577,41600.0
2011-01-10 14:00:00,21.12,21.12,21.07,21.08,67200.0,17.6577,17.6577,17.6159,17.6242,67200.0
2011-01-10 14:05:00,21.08,21.09,21.07,21.08,68400.0,17.6242,17.6326,17.6159,17.6242,68400.0
2011-01-10 14:10:00,21.08,21.08,21.07,21.07,64000.0,17.6242,17.6242,17.6159,17.6159,64000.0
2011-01-10 14:15:00,21.08,21.08,21.04,21.04,56000.0,17.6242,17.6242,17.5908,17.5908,56000.0
2011-01-10 14:20:00,21.04,21.07,21.04,21.07,58000.0,17.5908,17.6159,17.5908,17.6159,58000.0
2011-01-10 14:25:00,21.07,21.08,21.07,21.08,53600.0,17.6159,17.6242,17.6159,17.6242,53600.0
2011-01-10 14:30:00,21.08,21.08,21.06,21.07,51600.0,17.6242,17.6242,17.6075,17.6159,51600.0
2011-01-10 14:35:00,21.07,21.07,21.05,21.06,33600.0,17.6159,17.6159,17.5992,17.6075,33600.0
2011-01-10 14:40:00,21.06,21.07,21.06,21.07,33600.0,17.6075,17.6159,17.6075,17.6159,33600.0
2011-01-10 14:45:00,21.06,21.08,21.06,21.07,43600.0,17.6075,17.6242,17.6075,17.6159,43600.0
2011-01-10 14:50:00,21.07,21.08,21.07,21.08,21200.0,17.6159,17.6242,17.6159,17.6242,21200.0
2011-01-10 14:55:00,21.08,21.09,21.08,21.08,44800.0,17.6242,17.6326,17.6242,17.6242,44800.0
2011-01-10 15:00:00,21.08,21.08,21.06,21.08,45600.0,17.6242,17.6242,17.6075,17.6242,45600.0
2011-01-10 15:05:00,21.08,21.11,21.08,21.1,60400.0,17.6242,17.6493,17.6242,17.641,60400.0
2011-01-10 15:10:00,21.1,21.11,21.08,21.09,60400.0,17.641,17.6493,17.6242,17.6326,60400.0
2011-01-10 15:15:00,21.09,21.1,21.08,21.1,51200.0,17.6326,17.641,17.6242,17.641,51200.0
2011-01-10 15:20:00,21.09,21.11,21.09,21.11,84400.0,17.6326,17.6493,17.6326,17.6493,84400.0
2011-01-10 15:25:00,21.11,21.12,21.1,21.1,108800.0,17.6493,17.6577,17.641,17.641,108800.0
2011-01-10 15:30:00,21.1,21.1,21.09,21.09,124400.0,17.641,17.641,17.6326,17.6326,124400.0
2011-01-10 15:35:00,21.09,21.09,21.06,21.06,198000.0,17.6326,17.6326,17.6075,17.6075,198000.0
2011-01-10 15:40:00,21.06,21.08,21.06,21.08,172000.0,17.6075,17.6242,17.6075,17.6242,172000.0
2011-01-10 15:45:00,21.07,21.08,21.05,21.06,226400.0,17.6159,17.6242,17.5992,17.6075,226400.0
2011-01-10 15:50:00,21.06,21.07,21.05,21.07,160000.0,17.6075,17.6159,17.5992,17.6159,160000.0
2011-01-10 15:55:00,21.07,21.08,21.04,21.04,290800.0,17.6159,17.6242,17.5908,17.5908,290800.0
2011-01-11 09:30:00,21.05,21.2,21.03,21.16,275600.0,17.5992,17.7246,17.5824,17.6911,275600.0
2011-01-11 09:35:00,21.17,21.18,21.07,21.07,65600.0,17.6995,17.7078,17.6159,17.6159,65600.0
2011-01-11 09:40:00,21.07,21.11,21.05,21.08,51200.0,17.6159,17.6493,17.5992,17.6242,51200.0
2011-01-11 09:45:00,21.06,21.08,21.02,21.06,70800.0,17.6075,17.6242,17.5741,17.6075,70800.0
2011-01-11 09:50:00,21.06,21.11,21.05,21.1,77600.0,17.6075,17.6493,17.5992,17.641,77600.0
2011-01-11 09:55:00,21.1,21.11,21.03,21.05,39600.0,17.641,17.6493,17.5824,17.5992,39600.0
2011-01-11 10:00:00,21.04,21.09,21.04,21.07,54000.0,17.5908,17.6326,17.5908,17.6159,54000.0
2011-01-11 10:05:00,21.08,21.08,21.03,21.05,121200.0,17.6242,17.6242,17.5824,17.5992,121200.0
2011-01-11 10:10:00,21.05,21.06,21.04,21.06,48400.0,17.5992,17.6075,17.5908,17.6075,48400.0
2011-01-11 10:15:00,21.06,21.07,21.02,21.02,47600.0,17.6075,17.6159,17.5741,17.5741,47600.0
2011-01-11 10:20:00,21.02,21.04,21.0,21.0,47200.0,17.5741,17.5908,17.5574,17.5574,47200.0
2011-01-11 10:25:00,21.0,21.04,21.0,21.03,62800.0,17.5574,17.5908,17.5574,17.5824,62800.0
2011-01-11 10:30:00,21.03,21.05,21.02,21.05,50400.0,17.5824,17.5992,17.5741,17.5992,50400.0
2011-01-11 10:35:00,21.05,21.07,21.05,21.05,79600.0,17.5992,17.6159,17.5992,17.5992,79600.0
2011-01-11 10:40:00,21.05,21.07,21.05,21.06,33200.0,17.5992,17.6159,17.5992,17.6075,33200.0
2011-01-11 10:45:00,21.06,21.06,21.05,21.05,56000.0,17.6075,17.6075,17.5992,17.5992,56000.0
2011-01-11 10:50:00,21.05,21.07,21.05,21.07,51200.0,17.5992,17.6159,17.5992,17.6159,51200.0
2011-01-11 10:55:00,21.07,21.07,21.05,21.06,45200.0,17.6159,17.6159,17.5992,17.6075,45200.0
2011-01-11 11:00:00,21.06,21.08,21.06,21.07,66800.0,17.6075,17.6242,17.6075,17.6159,66800.0
2011-01-11 11:05:00,21.07,21.07,21.03,21.04,60000.0,17.6159,17.6159,17.5824,17.5908,60000.0
2011-01-11 11:10:00,21.04,21.04,21.03,21.03,54400.0,17.5908,17.5908,17.5824,17.5824,54400.0
2011-01-11 11:15:00,21.03,21.03,21.0,21.0,47200.0,17.5824,17.5824,17.5574,17.5574,47200.0
2011-01-11 11:20:00,21.01,21.01,20.98,20.98,80400.0,17.5657,17.5657,17.5406,17.5406,80400.0
2011-01-11 11:25:00,20.99,21.0,20.96,20.98,86800.0,17.549,17.5574,17.5239,17.5406,86800.0
2011-01-11 11:30:00,20.99,21.01,20.99,21.01,37600.0,17.549,17.5657,17.549,17.5657,37600.0
2011-01-11 11:35:00,21.01,21.02,21.0,21.0,53200.0,17.5657,17.5741,17.5574,17.5574,53200.0
2011-01-11 11:40:00,20.99,21.02,20.99,20.99,50800.0,17.549,17.5741,17.549,17.549,50800.0
2011-01-11 11:45:00,20.99,20.99,20.96,20.98,67600.0,17.549,17.549,17.5239,17.5406,67600.0
2011-01-11 11:50:00,20.98,20.98,20.97,20.98,34400.0,17.5406,17.5406,17.5323,17.5406,34400.0
2011-01-11 11:55:00,20.98,20.99,20.97,20.99,42000.0,17.5406,17.549,17.5323,17.549,42000.0
2011-01-11 12:00:00,20.99,21.0,20.99,20.99,31200.0,17.549,17.5574,17.549,17.549,31200.0
2011-01-11 12:05:00,20.99,21.0,20.98,21.0,24800.0,17.549,17.5574,17.5406,17.5574,24800.0
2011-01-11 12:10:00,21.0,21.01,20.99,21.0,37200.0,17.5574,17.5657,17.549,17.5574,37200.0
2011-01-11 12:15:00,21.01,21.01,20.99,21.0,25600.0,17.5657,17.5657,17.549,17.5574,25600.0
2011-01-11 12:20:00,21.0,21.0,20.97,20.98,54400.0,17.5574,17.5574,17.5323,17.5406,54400.0
2011-01-11 12:25:00,20.98,21.0,20.98,21.0,41200.0,17.5406,17.5574,17.5406,17.5574,41200.0
2011-01-11 12:30:00,21.0,21.02,21.0,21.02,38800.0,17.5574,17.5741,17.5574,17.5741,38800.0
2011-01-11 12:35:00,21.02,21.02,21.0,21.02,53200.0,17.5741,17.5741,17.5574,17.5741,53200.0
2011-01-11 12:40:00,21.02,21.02,21.01,21.02,37600.0,17.5741,17.5741,17.5657,17.5741,37600.0
2011-01-11 12:45:00,21.02,21.02,20.99,21.0,55600.0,17.5741,17.5741,17.549,17.5574,55600.0
2011-01-11 12:50:00,21.0,21.01,21.0,21.01,28400.0,17.5574,17.5657,17.5574,17.5657,28400.0
2011-01-11 12:55:00,21.01,21.02,21.01,21.02,47600.0,17.5657,17.5741,17.5657,17.5741,47600.0
2011-01-11 13:00:00,21.02,21.02,21.0,21.02,52000.0,17.5741,17.5741,17.5574,17.5741,52000.0
2011-01-11 13:05:00,21.02,21.02,20.97,20.98,150400.0,17.5741,17.5741,17.5323,17.5406,150400.0
2011-01-11 13:10:00,20.98,20.99,20.93,20.95,66000.0,17.5406,17.549,17.4988,17.5156,66000.0
2011-01-11 13:15:00,20.95,20.96,20.93,20.95,30800.0,17.5156,17.5239,17.4988,17.5156,30800.0
2011-01-11 13:20:00,20.96,20.96,20.94,20.95,31600.0,17.5239,17.5239,17.5072,17.5156,31600.0
2011-01-11 13:25:00,20.96,20.96,20.94,20.95,23600.0,17.5239,17.5239,17.5072,17.5156,23600.0
2011-01-11 13:30:00,20.95,20.97,20.94,20.96,68400.0,17.5156,17.5323,17.5072,17.5239,68400.0
2011-01-11 13:35:00,20.97,20.98,20.97,20.97,21600.0,17.5323,17.5406,17.5323,17.5323,21600.0
2011-01-11 13:40:00,20.97,20.97,20.96,20.96,18000.0,17.5323,17.5323,17.5239,17.5239,18000.0
2011-01-11 13:45:00,20.96,20.97,20.96,20.97,80800.0,17.5239,17.5323,17.5239,17.5323,80800.0
2011-01-11 13:50:00,20.96,20.98,20.96,20.97,50800.0,17.5239,17.5406,17.5239,17.5323,50800.0
2011-01-11 13:55:00,20.97,20.97,20.94,20.95,51600.0,17.5323,17.5323,17.5072,17.5156,51600.0
2011-01-11 14:00:00,20.95,20.95,20.93,20.93,62800.0,17.5156,17.5156,17.4988,17.4988,62800.0
2011-01-11 14:05:00,20.93,20.93,20.91,20.92,36400.0,17.4988,17.4988,17.4821,17.4905,36400.0
2011-01-11 14:10:00,20.92,20.93,20.91,20.92,33600.0,17.4905,17.4988,17.4821,17.4905,33600.0
2011-01-11 14:15:00,20.92,20.96,20.91,20.96,55600.0,17.4905,17.5239,17.4821,17.5239,55600.0
2011-01-11 14:20:00,20.96,20.96,20.93,20.93,26400.0,17.5239,17.5239,17.4988,17.4988,26400.0
2011-01-11 14:25:00,20.93,20.95,20.93,20.95,79200.0,17.4988,17.5156,17.4988,17.5156,79200.0
2011-01-11 14:30:00,20.95,20.95,20.94,20.95,20000.0,17.5156,17.5156,17.5072,17.5156,20000.0
2011-01-11 14:35:00,20.95,20.96,20.93,20.95,61200.0,17.5156,17.5239,17.4988,17.5156,61200.0
2011-01-11 14:40:00,20.95,20.97,20.95,20.97,47600.0,17.5156,17.5323,17.5156,17.5323,47600.0
2011-01-11 14:45:00,20.97,20.97,20.94,20.94,42800.0,17.5323,17.5323,17.5072,17.5072,42800.0
2011-01-11 14:50:00,20.94,20.94,20.91,20.91,65600.0,17.5072,17.5072,17.4821,17.4821,65600.0
2011-01-11 14:55:00,20.91,20.94,20.91,20.94,90000.0,17.4821,17.5072,17.4821,17.5072,90000.0
2011-01-11 15:00:00,20.94,20.94,20.92,20.93,59600.0,17.5072,17.5072,17.4905,17.4988,59600.0
2011-01-11 15:05:00,20.93,20.98,20.93,20.96,62000.0,17.4988,17.5406,17.4988,17.5239,62000.0
2011-01-11 15:10:00,20.97,20.99,20.96,20.96,104400.0,17.5323,17.549,17.5239,17.5239,104400.0
2011-01-11 15:15:00,20.96,20.99,20.96,20.99,92000.0,17.5239,17.549,17.5239,17.549,92000.0
2011-01-11 15:20:00,20.99,20.99,20.96,20.98,51200.0,17.549,17.549,17.5239,17.5406,51200.0
2011-01-11 15:25:00,20.98,20.99,20.98,20.99,47600.0,17.5406,17.549,17.5406,17.549,47600.0
2011-01-11 15:30:00,20.98,20.98,20.97,20.97,80400.0,17.5406,17.5406,17.5323,17.5323,80400.0
2011-01-11 15:35:00,20.98,20.99,20.97,20.98,52800.0,17.5406,17.549,17.5323,17.5406,52800.0
2011-01-11 15:40:00,20.98,20.99,20.97,20.99,76000.0,17.5406,17.549,17.5323,17.549,76000.0
2011-01-11 15:45:00,20.99,21.0,20.99,20.99,157600.0,17.549,17.5574,17.549,17.549,157600.0
2011-01-11 15:50:00,20.99,21.01,20.97,20.99,137600.0,17.549,17.5657,17.5323,17.549,137600.0
2011-01-11 15:55:00,20.99,21.0,20.99,21.0,198000.0,17.549,17.5574,17.549,17.5574,198000.0
2011-01-12 09:30:00,21.1,21.12,20.97,20.97,146800.0,17.641,17.6577,17.5323,17.5323,146800.0
2011-01-12 09:35:00,20.97,21.05,20.97,21.03,78800.0,17.5323,17.5992,17.5323,17.5824,78800.0
2011-01-12 09:40:00,21.03,21.05,21.03,21.04,102400.0,17.5824,17.5992,17.5824,17.5908,102400.0
2011-01-12 09:45:00,21.04,21.06,21.03,21.04,76400.0,17.5908,17.6075,17.5824,17.5908,76400.0
2011-01-12 09:50:00,21.04,21.07,21.03,21.06,81200.0,17.5908,17.6159,17.5824,17.6075,81200.0
2011-01-12 09:55:00,21.06,21.09,21.05,21.08,62400.0,17.6075,17.6326,17.5992,17.6242,62400.0
2011-01-12 10:00:00,21.08,21.09,21.07,21.08,94800.0,17.6242,17.6326,17.6159,17.6242,94800.0
2011-01-12 10:05:00,21.08,21.08,21.04,21.04,68800.0,17.6242,17.6242,17.5908,17.5908,68800.0
2011-01-12 10:10:00,21.04,21.06,21.04,21.04,240400.0,17.5908,17.6075,17.5908,17.5908,240400.0
2011-01-12 10:15:00,21.04,21.06,21.03,21.03,83600.0,17.5908,17.6075,17.5824,17.5824,83600.0
2011-01-12 10:20:00,21.03,21.05,21.0,21.0,54800.0,17.5824,17.5992,17.5574,17.5574,54800.0
2011-01-12 10:25:00,21.01,21.02,20.98,20.98,89600.0,17.5657,17.5741,17.5406,17.5406,89600.0
2011-01-12 10:30:00,20.98,21.0,20.98,21.0,77600.0,17.5406,17.5574,17.5406,17.5574,77600.0
2011-01-12 10:35:00,21.0,21.01,20.99,21.0,84000.0,17.5574,17.5657,17.549,17.5574,84000.0
2011-01-12 10:40:00,21.0,21.01,20.99,21.0,56400.0,17.5574,17.5657,17.549,17.5574,56400.0
2011-01-12 10:45:00,21.0,21.0,20.98,20.98,77200.0,17.5574,17.5574,17.5406,17.5406,77200.0
2011-01-12 10:50:00,20.98,20.99,20.97,20.97,73600.0,17.5406,17.549,17.5323,17.5323,73600.0
2011-01-12 10:55:00,20.97,20.98,20.94,20.96,212400.0,17.5323,17.5406,17.5072,17.5239,212400.0
2011-01-12 11:00:00,20.96,20.99,20.95,20.99,86800.0,17.5239,17.549,17.5156,17.549,86800.0
2011-01-12 11:05:00,20.98,21.0,20.98,20.99,112400.0,17.5406,17.5574,17.5406,17.549,112400.0
2011-01-12 11:10:00,20.99,21.0,20.98,20.99,123200.0,17.549,17.5574,17.5406,17.549,123200.0
2011-01-12 11:15:00,20.99,20.99,20.96,20.97,191600.0,17.549,17.549,17.5239,17.5323,191600.0
2011-01-12 11:20:00,20.97,20.97,20.96,20.97,69200.0,17.5323,17.5323,17.5239,17.5323,69200.0
2011-01-12 11:25:00,20.97,20.98,20.94,20.94,180800.0,17.5323,17.5406,17.5072,17.5072,180800.0
2011-01-12 11:30:00,20.94,20.97,20.94,20.97,207200.0,17.5072,17.5323,17.5072,17.5323,207200.0
2011-01-12 11:35:00,20.97,20.97,20.95,20.95,150000.0,17.5323,17.5323,17.5156,17.5156,150000.0
2011-01-12 11:40:00,20.95,20.96,20.94,20.94,188400.0,17.5156,17.5239,17.5072,17.5072,188400.0
2011-01-12 11:45:00,20.94,20.96,20.94,20.96,172000.0,17.5072,17.5239,17.5072,17.5239,172000.0
2011-01-12 11:50:00,20.96,20.97,20.95,20.97,94000.0,17.5239,17.5323,17.5156,17.5323,94000.0
2011-01-12 11:55:00,20.97,20.99,20.96,20.96,157600.0,17.5323,17.549,17.5239,17.5239,157600.0
2011-01-12 12:00:00,20.96,20.99,20.96,20.98,84800.0,17.5239,17.549,17.5239,17.5406,84800.0
2011-01-12 12:05:00,20.98,21.0,20.98,21.0,56800.0,17.5406,17.5574,17.5406,17.5574,56800.0
2011-01-12 12:10:00,21.0,21.0,20.98,20.98,154400.0,17.5574,17.5574,17.5406,17.5406,154400.0
2011-01-12 12:15:00,20.98,20.99,20.97,20.98,55200.0,17.5406,17.549,17.5323,17.5406,55200.0
2011-01-12 12:20:00,20.98,20.98,20.97,20.98,84000.0,17.5406,17.5406,17.5323,17.5406,84000.0
2011-01-12 12:25:00,20.98,20.98,20.97,20.98,130800.0,17.5406,17.5406,17.5323,17.5406,130800.0
2011-01-12 12:30:00,20.98,20.98,20.97,20.98,88800.0,17.5406,17.5406,17.5323,17.5406,88800.0
2011-01-12 12:35:00,20.98,20.98,20.97,20.98,62000.0,17.5406,17.5406,17.5323,17.5406,62000.0
2011-01-12 12:40:00,20.98,20.98,20.97,20.97,56800.0,17.5406,17.5406,17.5323,17.5323,56800.0
2011-01-12 12:45:00,20.97,20.98,20.97,20.97,60800.0,17.5323,17.5406,17.5323,17.5323,60800.0
2011-01-12 12:50:00,20.97,20.98,20.95,20.95,89200.0,17.5323,17.5406,17.5156,17.5156,89200.0
2011-01-12 12:55:00,20.95,20.97,20.95,20.96,43600.0,17.5156,17.5323,17.5156,17.5239,43600.0
2011-01-12 13:00:00,20.96,20.98,20.96,20.98,127600.0,17.5239,17.5406,17.5239,17.5406,127600.0
2011-01-12 13:05:00,20.98,20.99,20.97,20.98,92000.0,17.5406,17.549,17.5323,17.5406,92000.0
2011-01-12 13:10:00,20.97,21.0,20.97,20.99,52800.0,17.5323,17.5574,17.5323,17.549,52800.0
2011-01-12 13:15:00,20.99,21.0,20.97,20.98,166000.0,17.549,17.5574,17.5323,17.5406,166000.0
2011-01-12 13:20:00,20.99,20.99,20.97,20.99,77600.0,17.549,17.549,17.5323,17.549,77600.0
2011-01-12 13:25:00,20.98,20.99,20.97,20.99,60800.0,17.5406,17.549,17.5323,17.549,60800.0
2011-01-12 13:30:00,20.98,21.0,20.98,20.98,80800.0,17.5406,17.5574,17.5406,17.5406,80800.0
2011-01-12 13:35:00,20.97,20.99,20.97,20.98,85200.0,17.5323,17.549,17.5323,17.5406,85200.0
2011-01-12 13:40:00,20.98,20.99,20.97,20.98,70000.0,17.5406,17.549,17.5323,17.5406,70000.0
2011-01-12 13:45:00,20.98,20.98,20.97,20.98,110800.0,17.5406,17.5406,17.5323,17.5406,110800.0
2011-01-12 13:50:00,20.97,20.99,20.97,20.98,72000.0,17.5323,17.549,17.5323,17.5406,72000.0
2011-01-12 13:55:00,20.98,21.0,20.98,20.99,47600.0,17.5406,17.5574,17.5406,17.549,47600.0
2011-01-12 14:00:00,20.99,20.99,20.96,20.97,130000.0,17.549,17.549,17.5239,17.5323,130000.0
2011-01-12 14:05:00,20.97,20.97,20.96,20.97,130800.0,17.5323,17.5323,17.5239,17.5323,130800.0
2011-01-12 14:10:00,20.98,20.98,20.97,20.98,104000.0,17.5406,17.5406,17.5323,17.5406,104000.0
2011-01-12 14:15:00,20.98,20.99,20.97,20.98,82800.0,17.5406,17.549,17.5323,17.5406,82800.0
2011-01-12 14:20:00,20.98,20.99,20.97,20.98,102000.0,17.5406,17.549,17.5323,17.5406,102000.0
2011-01-12 14:25:00,20.98,20.98,20.97,20.98,100400.0,17.5406,17.5406,17.5323,17.5406,100400.0
2011-01-12 14:30:00,20.97,20.99,20.97,20.99,138000.0,17.5323,17.549,17.5323,17.549,138000.0
2011-01-12 14:35:00,20.99,21.0,20.98,20.99,49200.0,17.549,17.5574,17.5406,17.549,49200.0
2011-01-12 14:40:00,20.99,21.0,20.98,20.99,45200.0,17.549,17.5574,17.5406,17.549,45200.0
2011-01-12 14:45:00,20.99,20.99,20.95,20.95,65200.0,17.549,17.549,17.5156,17.5156,65200.0
2011-01-12 14:50:00,20.95,20.97,20.95,20.96,212400.0,17.5156,17.5323,17.5156,17.5239,212400.0
2011-01-12 14:55:00,20.96,20.97,20.96,20.96,68400.0,17.5239,17.5323,17.5239,17.5239,68400.0
2011-01-12 15:00:00,20.96,20.98,20.96,20.97,80000.0,17.5239,17.5406,17.5239,17.5323,80000.0
2011-01-12 15:05:00,20.97,20.97,20.96,20.96,71200.0,17.5323,17.5323,17.5239,17.5239,71200.0
2011-01-12 15:10:00,20.97,20.97,20.96,20.96,87200.0,17.5323,17.5323,17.5239,17.5239,87200.0
2011-01-12 15:15:00,20.96,20.97,20.95,20.97,152000.0,17.5239,17.5323,17.5156,17.5323,152000.0
2011-01-12 15:20:00,20.97,20.97,20.95,20.96,106400.0,17.5323,17.5323,17.5156,17.5239,106400.0
2011-01-12 15:25:00,20.96,20.97,20.94,20.95,154400.0,17.5239,17.5323,17.5072,17.5156,154400.0
2011-01-12 15:30:00,20.95,20.96,20.94,20.96,336400.0,17.5156,17.5239,17.5072,17.5239,336400.0
2011-01-12 15:35:00,20.95,20.96,20.94,20.95,134400.0,17.5156,17.5239,17.5072,17.5156,134400.0
2011-01-12 15:40:00,20.95,20.96,20.95,20.95,107200.0,17.5156,17.5239,17.5156,17.5156,107200.0
2011-01-12 15:45:00,20.96,20.97,20.94,20.95,205200.0,17.5239,17.5323,17.5072,17.5156,205200.0
2011-01-12 15:50:00,20.95,20.95,20.93,20.93,280000.0,17.5156,17.5156,17.4988,17.4988,280000.0
2011-01-12 15:55:00,20.93,20.94,20.92,20.94,546400.0,17.4988,17.5072,17.4905,17.5072,546400.0
2011-01-13 09:30:00,20.96,20.96,20.82,20.82,185600.0,17.5239,17.5239,17.4069,17.4069,185600.0
2011-01-13 09:35:00,20.82,20.86,20.79,20.79,76400.0,17.4069,17.4403,17.3818,17.3818,76400.0
2011-01-13 09:40:00,20.79,20.85,20.79,20.85,100000.0,17.3818,17.4319,17.3818,17.4319,100000.0
2011-01-13 09:45:00,20.85,20.85,20.81,20.81,50400.0,17.4319,17.4319,17.3985,17.3985,50400.0
2011-01-13 09:50:00,20.81,20.83,20.8,20.81,166400.0,17.3985,17.4152,17.3901,17.3985,166400.0
2011-01-13 09:55:00,20.81,20.83,20.8,20.83,116000.0,17.3985,17.4152,17.3901,17.4152,116000.0
2011-01-13 10:00:00,20.83,20.83,20.77,20.77,130400.0,17.4152,17.4152,17.3651,17.3651,130400.0
2011-01-13 10:05:00,20.77,20.78,20.75,20.75,129200.0,17.3651,17.3734,17.3483,17.3483,129200.0
2011-01-13 10:10:00,20.75,20.75,20.73,20.75,150800.0,17.3483,17.3483,17.3316,17.3483,150800.0
2011-01-13 10:15:00,20.74,20.75,20.74,20.74,76400.0,17.34,17.3483,17.34,17.34,76400.0
2011-01-13 10:20:00,20.74,20.75,20.72,20.75,100400.0,17.34,17.3483,17.3233,17.3483,100400.0
2011-01-13 10:25:00,20.75,20.75,20.73,20.74,94000.0,17.3483,17.3483,17.3316,17.34,94000.0
2011-01-13 10:30:00,20.74,20.75,20.73,20.75,92800.0,17.34,17.3483,17.3316,17.3483,92800.0
2011-01-13 10:35:00,20.75,20.75,20.73,20.73,58800.0,17.3483,17.3483,17.3316,17.3316,58800.0
2011-01-13 10:40:00,20.74,20.74,20.72,20.74,66800.0,17.34,17.34,17.3233,17.34,66800.0
2011-01-13 10:45:00,20.73,20.75,20.73,20.75,107600.0,17.3316,17.3483,17.3316,17.3483,107600.0
2011-01-13 10:50:00,20.75,20.76,20.73,20.73,84000.0,17.3483,17.3567,17.3316,17.3316,84000.0
2011-01-13 10:55:00,20.74,20.74,20.72,20.73,66000.0,17.34,17.34,17.3233,17.3316,66000.0
2011-01-13 11:00:00,20.73,20.73,20.7,20.7,171200.0,17.3316,17.3316,17.3065,17.3065,171200.0
2011-01-13 11:05:00,20.7,20.71,20.69,20.7,193600.0,17.3065,17.3149,17.2982,17.3065,193600.0
2011-01-13 11:10:00,20.7,20.7,20.69,20.69,97200.0,17.3065,17.3065,17.2982,17.2982,97200.0
2011-01-13 11:15:00,20.69,20.7,20.69,20.7,76000.0,17.2982,17.3065,17.2982,17.3065,76000.0
2011-01-13 11:20:00,20.69,20.7,20.68,20.69,154800.0,17.2982,17.3065,17.2898,17.2982,154800.0
2011-01-13 11:25:00,20.69,20.7,20.68,20.69,84800.0,17.2982,17.3065,17.2898,17.2982,84800.0
2011-01-13 11:30:00,20.69,20.73,20.69,20.72,88800.0,17.2982,17.3316,17.2982,17.3233,88800.0
2011-01-13 11:35:00,20.72,20.72,20.7,20.71,188000.0,17.3233,17.3233,17.3065,17.3149,188000.0
2011-01-13 11:40:00,20.71,20.71,20.69,20.69,110000.0,17.3149,17.3149,17.2982,17.2982,110000.0
2011-01-13 11:45:00,20.69,20.7,20.69,20.69,45200.0,17.2982,17.3065,17.2982,17.2982,45200.0
2011-01-13 11:50:00,20.69,20.69,20.65,20.66,147600.0,17.2982,17.2982,17.2647,17.2731,147600.0
2011-01-13 11:55:00,20.66,20.67,20.65,20.66,162000.0,17.2731,17.2815,17.2647,17.2731,162000.0
2011-01-13 12:00:00,20.66,20.67,20.65,20.66,107600.0,17.2731,17.2815,17.2647,17.2731,107600.0
2011-01-13 12:05:00,20.66,20.69,20.66,20.68,70800.0,17.2731,17.2982,17.2731,17.2898,70800.0
2011-01-13 12:10:00,20.68,20.69,20.68,20.69,74000.0,17.2898,17.2982,17.2898,17.2982,74000.0
2011-01-13 12:15:00,20.69,20.7,20.69,20.69,73200.0,17.2982,17.3065,17.2982,17.2982,73200.0
2011-01-13 12:20:00,20.69,20.7,20.68,20.69,58000.0,17.2982,17.3065,17.2898,17.2982,58000.0
2011-01-13 12:25:00,20.69,20.69,20.68,20.69,47200.0,17.2982,17.2982,17.2898,17.2982,47200.0
2011-01-13 12:30:00,20.69,20.71,20.69,20.71,88000.0,17.2982,17.3149,17.2982,17.3149,88000.0
2011-01-13 12:35:00,20.7,20.71,20.69,20.69,153600.0,17.3065,17.3149,17.2982,17.2982,153600.0
2011-01-13 12:40:00,20.69,20.7,20.69,20.69,44400.0,17.2982,17.3065,17.2982,17.2982,44400.0
2011-01-13 12:45:00,20.69,20.7,20.69,20.69,53600.0,17.2982,17.3065,17.2982,17.2982,53600.0
2011-01-13 12:50:00,20.7,20.7,20.69,20.69,85600.0,17.3065,17.3065,17.2982,17.2982,85600.0
2011-01-13 12:55:00,20.69,20.7,20.69,20.69,50000.0,17.2982,17.3065,17.2982,17.2982,50000.0
2011-01-13 13:00:00,20.69,20.69,20.67,20.68,100400.0,17.2982,17.2982,17.2815,17.2898,100400.0
2011-01-13 13:05:00,20.68,20.68,20.67,20.68,69600.0,17.2898,17.2898,17.2815,17.2898,69600.0
2011-01-13 13:10:00,20.68,20.68,20.67,20.67,85600.0,17.2898,17.2898,17.2815,17.2815,85600.0
2011-01-13 13:15:00,20.68,20.68,20.67,20.68,54000.0,17.2898,17.2898,17.2815,17.2898,54000.0
2011-01-13 13:20:00,20.68,20.68,20.67,20.68,36000.0,17.2898,17.2898,17.2815,17.2898,36000.0
2011-01-13 13:25:00,20.68,20.68,20.67,20.67,77200.0,17.2898,17.2898,17.2815,17.2815,77200.0
2011-01-13 13:30:00,20.67,20.68,20.67,20.68,64400.0,17.2815,17.2898,17.2815,17.2898,64400.0
2011-01-13 13:35:00,20.68,20.68,20.67,20.68,94400.0,17.2898,17.2898,17.2815,17.2898,94400.0
2011-01-13 13:40:00,20.68,20.68,20.68,20.68,41200.0,17.2898,17.2898,17.2898,17.2898,41200.0
2011-01-13 13:45:00,20.68,20.68,20.68,20.68,54800.0,17.2898,17.2898,17.2898,17.2898,54800.0
2011-01-13 13:50:00,20.68,20.68,20.66,20.67,103600.0,17.2898,17.2898,17.2731,17.2815,103600.0
2011-01-13 13:55:00,20.67,20.69,20.67,20.69,40800.0,17.2815,17.2982,17.2815,17.2982,40800.0
2011-01-13 14:00:00,20.69,20.71,20.69,20.71,141600.0,17.2982,17.3149,17.2982,17.3149,141600.0
2011-01-13 14:05:00,20.71,20.73,20.71,20.73,124800.0,17.3149,17.3316,17.3149,17.3316,124800.0
2011-01-13 14:10:00,20.73,20.73,20.69,20.7,96400.0,17.3316,17.3316,17.2982,17.3065,96400.0
2011-01-13 14:15:00,20.7,20.7,20.69,20.7,78000.0,17.3065,17.3065,17.2982,17.3065,78000.0
2011-01-13 14:20:00,20.7,20.71,20.69,20.7,96800.0,17.3065,17.3149,17.2982,17.3065,96800.0
2011-01-13 14:25:00,20.69,20.7,20.69,20.7,72800.0,17.2982,17.3065,17.2982,17.3065,72800.0
2011-01-13 14:30:00,20.7,20.7,20.7,20.7,103200.0,17.3065,17.3065,17.3065,17.3065,103200.0
2011-01-13 14:35:00,20.7,20.7,20.69,20.7,70400.0,17.3065,17.3065,17.2982,17.3065,70400.0
2011-01-13 14:40:00,20.7,20.7,20.69,20.69,46800.0,17.3065,17.3065,17.2982,17.2982,46800.0
2011-01-13 14:45:00,20.69,20.7,20.69,20.7,64400.0,17.2982,17.3065,17.2982,17.3065,64400.0
2011-01-13 14:50:00,20.7,20.7,20.67,20.67,196000.0,17.3065,17.3065,17.2815,17.2815,196000.0
2011-01-13 14:55:00,20.67,20.68,20.66,20.66,149200.0,17.2815,17.2898,17.2731,17.2731,149200.0
2011-01-13 15:00:00,20.66,20.67,20.66,20.67,80800.0,17.2731,17.2815,17.2731,17.2815,80800.0
2011-01-13 15:05:00,20.67,20.68,20.66,20.67,141600.0,17.2815,17.2898,17.2731,17.2815,141600.0
2011-01-13 15:10:00,20.67,20.68,20.67,20.68,98000.0,17.2815,17.2898,17.2815,17.2898,98000.0
2011-01-13 15:15:00,20.67,20.68,20.65,20.66,163600.0,17.2815,17.2898,17.2647,17.2731,163600.0
2011-01-13 15:20:00,20.66,20.66,20.64,20.65,163600.0,17.2731,17.2731,17.2564,17.2647,163600.0
2011-01-13 15:25:00,20.65,20.65,20.64,20.64,228000.0,17.2647,17.2647,17.2564,17.2564,228000.0
2011-01-13 15:30:00,20.64,20.64,20.61,20.61,329200.0,17.2564,17.2564,17.2313,17.2313,329200.0
2011-01-13 15:35:00,20.61,20.63,20.61,20.63,187200.0,17.2313,17.248,17.2313,17.248,187200.0
2011-01-13 15:40:00,20.63,20.65,20.61,20.65,204000.0,17.248,17.2647,17.2313,17.2647,204000.0
2011-01-13 15:45:00,20.65,20.66,20.63,20.63,312800.0,17.2647,17.2731,17.248,17.248,312800.0
2011-01-13 15:50:00,20.63,20.64,20.62,20.63,338800.0,17.248,17.2564,17.2397,17.248,338800.0
2011-01-13 15:55:00,20.63,20.65,20.63,20.65,366800.0,17.248,17.2647,17.248,17.2647,366800.0
2011-01-14 09:30:00,20.66,20.68,20.6,20.61,149200.0,17.2731,17.2898,17.2229,17.2313,149200.0
2011-01-14 09:35:00,20.61,20.64,20.59,20.61,68800.0,17.2313,17.2564,17.2146,17.2313,68800.0
2011-01-14 09:40:00,20.62,20.67,20.62,20.65,67600.0,17.2397,17.2815,17.2397,17.2647,67600.0
2011-01-14 09:45:00,20.65,20.67,20.65,20.66,47200.0,17.2647,17.2815,17.2647,17.2731,47200.0
2011-01-14 09:50:00,20.66,20.71,20.66,20.68,110400.0,17.2731,17.3149,17.2731,17.2898,110400.0
2011-01-14 09:55:00,20.67,20.75,20.65,20.75,163200.0,17.2815,17.3483,17.2647,17.3483,163200.0
2011-01-14 10:00:00,20.75,20.8,20.75,20.8,146000.0,17.3483,17.3901,17.3483,17.3901,146000.0
2011-01-14 10:05:00,20.8,20.8,20.75,20.76,98400.0,17.3901,17.3901,17.3483,17.3567,98400.0
2011-01-14 10:10:00,20.76,20.78,20.74,20.78,74000.0,17.3567,17.3734,17.34,17.3734,74000.0
2011-01-14 10:15:00,20.78,20.79,20.76,20.79,58400.0,17.3734,17.3818,17.3567,17.3818,58400.0
2011-01-14 10:20:00,20.79,20.79,20.76,20.76,77600.0,17.3818,17.3818,17.3567,17.3567,77600.0
2011-01-14 10:25:00,20.76,20.78,20.76,20.76,78800.0,17.3567,17.3734,17.3567,17.3567,78800.0
2011-01-14 10:30:00,20.76,20.79,20.76,20.77,71200.0,17.3567,17.3818,17.3567,17.3651,71200.0
2011-01-14 10:35:00,20.77,20.78,20.75,20.78,94800.0,17.3651,17.3734,17.3483,17.3734,94800.0
2011-01-14 10:40:00,20.78,20.79,20.76,20.78,88400.0,17.3734,17.3818,17.3567,17.3734,88400.0
2011-01-14 10:45:00,20.78,20.79,20.77,20.77,84400.0,17.3734,17.3818,17.3651,17.3651,84400.0
2011-01-14 10:50:00,20.77,20.79,20.77,20.78,48800.0,17.3651,17.3818,17.3651,17.3734,48800.0
2011-01-14 10:55:00,20.78,20.78,20.77,20.78,57200.0,17.3734,17.3734,17.3651,17.3734,57200.0
2011-01-14 11:00:00,20.78,20.8,20.77,20.8,102800.0,17.3734,17.3901,17.3651,17.3901,102800.0
2011-01-14 11:05:00,20.8,20.81,20.79,20.81,101600.0,17.3901,17.3985,17.3818,17.3985,101600.0
2011-01-14 11:10:00,20.81,20.83,20.8,20.8,148000.0,17.3985,17.4152,17.3901,17.3901,148000.0
2011-01-14 11:15:00,20.81,20.82,20.79,20.81,58000.0,17.3985,17.4069,17.3818,17.3985,58000.0
2011-01-14 11:20:00,20.81,20.84,20.81,20.82,168800.0,17.3985,17.4236,17.3985,17.4069,168800.0
2011-01-14 11:25:00,20.83,20.86,20.83,20.84,188400.0,17.4152,17.4403,17.4152,17.4236,188400.0
2011-01-14 11:30:00,20.84,20.85,20.83,20.85,107200.0,17.4236,17.4319,17.4152,17.4319,107200.0
2011-01-14 11:35:00,20.85,20.86,20.84,20.85,59200.0,17.4319,17.4403,17.4236,17.4319,59200.0
2011-01-14 11:40:00,20.86,20.86,20.86,20.86,53600.0,17.4403,17.4403,17.4403,17.4403,53600.0
2011-01-14 11:45:00,20.87,20.88,20.87,20.88,90400.0,17.4487,17.457,17.4487,17.457,90400.0
2011-01-14 11:50:00,20.88,20.88,20.86,20.88,51600.0,17.457,17.457,17.4403,17.457,51600.0
2011-01-14 11:55:00,20.88,20.91,20.88,20.91,137200.0,17.457,17.4821,17.457,17.4821,137200.0
2011-01-14 12:00:00,20.91,20.93,20.91,20.93,94400.0,17.4821,17.4988,17.4821,17.4988,94400.0
2011-01-14 12:05:00,20.93,20.94,20.92,20.93,79200.0,17.4988,17.5072,17.4905,17.4988,79200.0
2011-01-14 12:10:00,20.93,20.98,20.92,20.98,164000.0,17.4988,17.5406,17.4905,17.5406,164000.0
2011-01-14 12:15:00,20.98,21.0,20.96,20.97,122800.0,17.5406,17.5574,17.5239,17.5323,122800.0
2011-01-14 12:20:00,20.97,20.99,20.97,20.98,50400.0,17.5323,17.549,17.5323,17.5406,50400.0
2011-01-14 12:25:00,20.98,20.99,20.98,20.99,45600.0,17.5406,17.549,17.5406,17.549,45600.0
2011-01-14 12:30:00,20.99,21.0,20.98,21.0,64000.0,17.549,17.5574,17.5406,17.5574,64000.0
2011-01-14 12:35:00,21.0,21.0,20.98,20.99,60800.0,17.5574,17.5574,17.5406,17.549,60800.0
2011-01-14 12:40:00,20.99,20.99,20.98,20.98,22400.0,17.549,17.549,17.5406,17.5406,22400.0
2011-01-14 12:45:00,20.98,20.99,20.98,20.98,32000.0,17.5406,17.549,17.5406,17.5406,32000.0
2011-01-14 12:50:00,20.98,20.98,20.96,20.97,43600.0,17.5406,17.5406,17.5239,17.5323,43600.0
2011-01-14 12:55:00,20.97,20.98,20.96,20.98,41600.0,17.5323,17.5406,17.5239,17.5406,41600.0
2011-01-14 13:00:00,20.98,21.0,20.98,20.99,104400.0,17.5406,17.5574,17.5406,17.549,104400.0
2011-01-14 13:05:00,20.99,21.0,20.99,21.0,70800.0,17.549,17.5574,17.549,17.5574,70800.0
2011-01-14 13:10:00,21.0,21.02,20.99,21.02,188800.0,17.5574,17.5741,17.549,17.5741,188800.0
2011-01-14 13:15:00,21.02,21.04,21.02,21.04,82800.0,17.5741,17.5908,17.5741,17.5908,82800.0
2011-01-14 13:20:00,21.04,21.04,21.03,21.04,33600.0,17.5908,17.5908,17.5824,17.5908,33600.0
2011-01-14 13:25:00,21.04,21.05,21.03,21.04,125600.0,17.5908,17.5992,17.5824,17.5908,125600.0
2011-01-14 13:30:00,21.04,21.08,21.04,21.07,98000.0,17.5908,17.6242,17.5908,17.6159,98000.0
2011-01-14 13:35:00,21.07,21.08,21.06,21.06,85200.0,17.6159,17.6242,17.6075,17.6075,85200.0
2011-01-14 13:40:00,21.06,21.06,21.04,21.05,133200.0,17.6075,17.6075,17.5908,17.5992,133200.0
2011-01-14 13:45:00,21.05,21.06,21.04,21.04,75200.0,17.5992,17.6075,17.5908,17.5908,75200.0
2011-01-14 13:50:00,21.04,21.05,21.03,21.05,82000.0,17.5908,17.5992,17.5824,17.5992,82000.0
2011-01-14 13:55:00,21.05,21.07,21.05,21.05,85200.0,17.5992,17.6159,17.5992,17.5992,85200.0
2011-01-14 14:00:00,21.05,21.06,21.05,21.06,41600.0,17.5992,17.6075,17.5992,17.6075,41600.0
2011-01-14 14:05:00,21.05,21.06,21.05,21.06,44000.0,17.5992,17.6075,17.5992,17.6075,44000.0
2011-01-14 14:10:00,21.05,21.06,21.05,21.05,48400.0,17.5992,17.6075,17.5992,17.5992,48400.0
2011-01-14 14:15:00,21.06,21.06,21.03,21.03,114400.0,17.6075,17.6075,17.5824,17.5824,114400.0
2011-01-14 14:20:00,21.03,21.03,21.02,21.03,66000.0,17.5824,17.5824,17.5741,17.5824,66000.0
2011-01-14 14:25:00,21.02,21.04,21.02,21.04,57600.0,17.5741,17.5908,17.5741,17.5908,57600.0
2011-01-14 14:30:00,21.04,21.04,21.03,21.03,50400.0,17.5908,17.5908,17.5824,17.5824,50400.0
2011-01-14 14:35:00,21.03,21.05,21.03,21.03,72000.0,17.5824,17.5992,17.5824,17.5824,72000.0
2011-01-14 14:40:00,21.03,21.05,21.03,21.05,66000.0,17.5824,17.5992,17.5824,17.5992,66000.0
2011-01-14 14:45:00,21.05,21.05,21.04,21.04,62000.0,17.5992,17.5992,17.5908,17.5908,62000.0
2011-01-14 14:50:00,21.04,21.05,21.03,21.04,73200.0,17.5908,17.5992,17.5824,17.5908,73200.0
2011-01-14 14:55:00,21.04,21.05,21.04,21.04,82000.0,17.5908,17.5992,17.5908,17.5908,82000.0
2011-01-14 15:00:00,21.04,21.06,21.04,21.05,53200.0,17.5908,17.6075,17.5908,17.5992,53200.0
2011-01-14 15:05:00,21.05,21.06,21.05,21.06,57200.0,17.5992,17.6075,17.5992,17.6075,57200.0
2011-01-14 15:10:00,21.06,21.06,21.04,21.04,94000.0,17.6075,17.6075,17.5908,17.5908,94000.0
2011-01-14 15:15:00,21.04,21.04,21.03,21.04,92800.0,17.5908,17.5908,17.5824,17.5908,92800.0
2011-01-14 15:20:00,21.04,21.05,21.04,21.04,69200.0,17.5908,17.5992,17.5908,17.5908,69200.0
2011-01-14 15:25:00,21.04,21.04,21.02,21.02,116400.0,17.5908,17.5908,17.5741,17.5741,116400.0
2011-01-14 15:30:00,21.02,21.02,21.0,21.0,115200.0,17.5741,17.5741,17.5574,17.5574,115200.0
2011-01-14 15:35:00,21.0,21.0,20.98,21.0,166000.0,17.5574,17.5574,17.5406,17.5574,166000.0
2011-01-14 15:40:00,21.0,21.01,20.99,21.01,185200.0,17.5574,17.5657,17.549,17.5657,185200.0
2011-01-14 15:45:00,21.01,21.03,21.01,21.03,301600.0,17.5657,17.5824,17.5657,17.5824,301600.0
2011-01-14 15:50:00,21.03,21.03,21.01,21.02,135600.0,17.5824,17.5824,17.5657,17.5741,135600.0
2011-01-14 15:55:00,21.02,21.03,21.01,21.02,344400.0,17.5741,17.5824,17.5657,17.5741,344400.0
2011-01-18 09:30:00,21.11,21.25,21.07,21.18,379200.0,17.6493,17.7664,17.6159,17.7078,379200.0
2011-01-18 09:35:00,21.19,21.2,21.13,21.13,166000.0,17.7162,17.7246,17.666,17.666,166000.0
2011-01-18 09:40:00,21.13,21.17,21.13,21.13,499600.0,17.666,17.6995,17.666,17.666,499600.0
2011-01-18 09:45:00,21.13,21.14,21.07,21.09,136400.0,17.666,17.6744,17.6159,17.6326,136400.0
2011-01-18 09:50:00,21.1,21.12,21.0,21.0,243600.0,17.641,17.6577,17.5574,17.5574,243600.0
2011-01-18 09:55:00,21.01,21.08,21.0,21.07,109200.0,17.5657,17.6242,17.5574,17.6159,109200.0
2011-01-18 10:00:00,21.07,21.07,20.98,21.06,225600.0,17.6159,17.6159,17.5406,17.6075,225600.0
2011-01-18 10:05:00,21.06,21.07,21.04,21.06,91200.0,17.6075,17.6159,17.5908,17.6075,91200.0
2011-01-18 10:10:00,21.07,21.08,21.06,21.06,97200.0,17.6159,17.6242,17.6075,17.6075,97200.0
2011-01-18 10:15:00,21.06,21.08,21.05,21.07,160000.0,17.6075,17.6242,17.5992,17.6159,160000.0
2011-01-18 10:20:00,21.07,21.08,21.0,21.0,88400.0,17.6159,17.6242,17.5574,17.5574,88400.0
2011-01-18 10:25:00,21.0,21.02,21.0,21.0,73600.0,17.5574,17.5741,17.5574,17.5574,73600.0
2011-01-18 10:30:00,21.0,21.0,20.97,20.98,129600.0,17.5574,17.5574,17.5323,17.5406,129600.0
2011-01-18 10:35:00,20.98,21.03,20.98,21.03,99200.0,17.5406,17.5824,17.5406,17.5824,99200.0
2011-01-18 10:40:00,21.03,21.03,21.0,21.01,110000.0,17.5824,17.5824,17.5574,17.5657,110000.0
2011-01-18 10:45:00,21.01,21.04,21.0,21.01,60800.0,17.5657,17.5908,17.5574,17.5657,60800.0
2011-01-18 10:50:00,21.01,21.03,21.0,21.02,44400.0,17.5657,17.5824,17.5574,17.5741,44400.0
2011-01-18 10:55:00,21.02,21.03,21.0,21.01,109200.0,17.5741,17.5824,17.5574,17.5657,109200.0
2011-01-18 11:00:00,21.01,21.03,21.0,21.02,55200.0,17.5657,17.5824,17.5574,17.5741,55200.0
2011-01-18 11:05:00,21.02,21.03,21.0,21.02,186000.0,17.5741,17.5824,17.5574,17.5741,186000.0
2011-01-18 11:10:00,21.02,21.02,21.0,21.0,37600.0,17.5741,17.5741,17.5574,17.5574,37600.0
2011-01-18 11:15:00,21.0,21.01,21.0,21.0,43600.0,17.5574,17.5657,17.5574,17.5574,43600.0
2011-01-18 11:20:00,21.0,21.01,21.0,21.0,90400.0,17.5574,17.5657,17.5574,17.5574,90400.0
2011-01-18 11:25:00,21.0,21.01,21.0,21.0,99200.0,17.5574,17.5657,17.5574,17.5574,99200.0
2011-01-18 11:30:00,21.01,21.02,21.0,21.02,72800.0,17.5657,17.5741,17.5574,17.5741,72800.0
2011-01-18 11:35:00,21.02,21.02,21.0,21.01,27200.0,17.5741,17.5741,17.5574,17.5657,27200.0
2011-01-18 11:40:00,21.01,21.01,21.0,21.0,38400.0,17.5657,17.5657,17.5574,17.5574,38400.0
2011-01-18 11:45:00,21.0,21.02,21.0,21.02,38800.0,17.5574,17.5741,17.5574,17.5741,38800.0
2011-01-18 11:50:00,21.02,21.02,21.0,21.0,103200.0,17.5741,17.5741,17.5574,17.5574,103200.0
2011-01-18 11:55:00,21.0,21.02,21.0,21.02,49200.0,17.5574,17.5741,17.5574,17.5741,49200.0
2011-01-18 12:00:00,21.02,21.02,21.0,21.01,49600.0,17.5741,17.5741,17.5574,17.5657,49600.0
2011-01-18 12:05:00,21.0,21.03,21.0,21.03,75600.0,17.5574,17.5824,17.5574,17.5824,75600.0
2011-01-18 12:10:00,21.03,21.04,21.03,21.03,147600.0,17.5824,17.5908,17.5824,17.5824,147600.0
2011-01-18 12:15:00,21.03,21.06,21.03,21.04,72000.0,17.5824,17.6075,17.5824,17.5908,72000.0
2011-01-18 12:20:00,21.04,21.05,21.04,21.05,65600.0,17.5908,17.5992,17.5908,17.5992,65600.0
2011-01-18 12:25:00,21.06,21.06,21.04,21.04,64800.0,17.6075,17.6075,17.5908,17.5908,64800.0
2011-01-18 12:30:00,21.04,21.05,21.04,21.05,57600.0,17.5908,17.5992,17.5908,17.5992,57600.0
2011-01-18 12:35:00,21.05,21.06,21.05,21.05,31200.0,17.5992,17.6075,17.5992,17.5992,31200.0
2011-01-18 12:40:00,21.05,21.05,21.04,21.05,44000.0,17.5992,17.5992,17.5908,17.5992,44000.0
2011-01-18 12:45:00,21.05,21.05,21.04,21.05,109200.0,17.5992,17.5992,17.5908,17.5992,109200.0
2011-01-18 12:50:00,21.05,21.05,21.04,21.04,60400.0,17.5992,17.5992,17.5908,17.5908,60400.0
2011-01-18 12:55:00,21.05,21.06,21.04,21.04,59600.0,17.5992,17.6075,17.5908,17.5908,59600.0
2011-01-18 13:00:00,21.04,21.05,21.04,21.04,24400.0,17.5908,17.5992,17.5908,17.5908,24400.0
2011-01-18 13:05:00,21.05,21.05,21.04,21.04,31200.0,17.5992,17.5992,17.5908,17.5908,31200.0
2011-01-18 13:10:00,21.03,21.04,21.03,21.03,47600.0,17.5824,17.5908,17.5824,17.5824,47600.0
2011-01-18 13:15:00,21.03,21.03,21.02,21.02,39600.0,17.5824,17.5824,17.5741,17.5741,39600.0
2011-01-18 13:20:00,21.02,21.03,21.01,21.01,33600.0,17.5741,17.5824,17.5657,17.5657,33600.0
2011-01-18 13:25:00,21.01,21.01,21.01,21.01,46400.0,17.5657,17.5657,17.5657,17.5657,46400.0
2011-01-18 13:30:00,21.01,21.01,21.0,21.0,37600.0,17.5657,17.5657,17.5574,17.5574,37600.0
2011-01-18 13:35:00,21.0,21.01,20.99,20.99,106800.0,17.5574,17.5657,17.549,17.549,106800.0
2011-01-18 13:40:00,20.99,21.01,20.99,21.01,111200.0,17.549,17.5657,17.549,17.5657,111200.0
2011-01-18 13:45:00,21.01,21.01,20.99,21.01,102000.0,17.5657,17.5657,17.549,17.5657,102000.0
2011-01-18 13:50:00,21.0,21.04,21.0,21.03,82400.0,17.5574,17.5908,17.5574,17.5824,82400.0
2011-01-18 13:55:00,21.03,21.04,21.02,21.02,84400.0,17.5824,17.5908,17.5741,17.5741,84400.0
2011-01-18 14:00:00,21.02,21.04,21.02,21.04,125200.0,17.5741,17.5908,17.5741,17.5908,125200.0
2011-01-18 14:05:00,21.04,21.04,21.03,21.04,113200.0,17.5908,17.5908,17.5824,17.5908,113200.0
2011-01-18 14:10:00,21.04,21.04,21.02,21.02,52000.0,17.5908,17.5908,17.5741,17.5741,52000.0
2011-01-18 14:15:00,21.02,21.03,21.02,21.02,89200.0,17.5741,17.5824,17.5741,17.5741,89200.0
2011-01-18 14:20:00,21.02,21.03,21.01,21.03,64800.0,17.5741,17.5824,17.5657,17.5824,64800.0
2011-01-18 14:25:00,21.03,21.04,21.02,21.04,83200.0,17.5824,17.5908,17.5741,17.5908,83200.0
2011-01-18 14:30:00,21.04,21.05,21.04,21.04,82800.0,17.5908,17.5992,17.5908,17.5908,82800.0
2011-01-18 14:35:00,21.04,21.05,21.04,21.05,72400.0,17.5908,17.5992,17.5908,17.5992,72400.0
2011-01-18 14:40:00,21.05,21.05,21.03,21.03,93200.0,17.5992,17.5992,17.5824,17.5824,93200.0
2011-01-18 14:45:00,21.04,21.04,21.02,21.03,133200.0,17.5908,17.5908,17.5741,17.5824,133200.0
2011-01-18 14:50:00,21.03,21.03,21.02,21.03,90400.0,17.5824,17.5824,17.5741,17.5824,90400.0
2011-01-18 14:55:00,21.02,21.03,21.0,21.01,109600.0,17.5741,17.5824,17.5574,17.5657,109600.0
2011-01-18 15:00:00,21.01,21.03,21.01,21.02,78000.0,17.5657,17.5824,17.5657,17.5741,78000.0
2011-01-18 15:05:00,21.02,21.03,21.01,21.01,84000.0,17.5741,17.5824,17.5657,17.5657,84000.0
2011-01-18 15:10:00,21.01,21.03,21.01,21.01,125200.0,17.5657,17.5824,17.5657,17.5657,125200.0
2011-01-18 15:15:00,21.01,21.02,21.0,21.02,135600.0,17.5657,17.5741,17.5574,17.5741,135600.0
2011-01-18 15:20:00,21.02,21.02,21.0,21.02,104000.0,17.5741,17.5741,17.5574,17.5741,104000.0
2011-01-18 15:25:00,21.02,21.02,21.0,21.0,44400.0,17.5741,17.5741,17.5574,17.5574,44400.0
2011-01-18 15:30:00,21.0,21.01,21.0,21.0,140800.0,17.5574,17.5657,17.5574,17.5574,140800.0
2011-01-18 15:35:00,21.0,21.04,21.0,21.04,121600.0,17.5574,17.5908,17.5574,17.5908,121600.0
2011-01-18 15:40:00,21.04,21.04,21.01,21.02,136000.0,17.5908,17.5908,17.5657,17.5741,136000.0
2011-01-18 15:45:00,21.02,21.03,21.0,21.01,200400.0,17.5741,17.5824,17.5574,17.5657,200400.0
2011-01-18 15:50:00,21.01,21.02,21.0,21.0,158800.0,17.5657,17.5741,17.5574,17.5574,158800.0
2011-01-18 15:55:00,21.0,21.02,21.0,21.01,334000.0,17.5574,17.5741,17.5574,17.5657,334000.0
2011-01-19 09:30:00,21.02,21.04,20.95,21.0,180800.0,17.5741,17.5908,17.5156,17.5574,180800.0
2011-01-19 09:35:00,21.0,21.0,20.92,20.98,106400.0,17.5574,17.5574,17.4905,17.5406,106400.0
2011-01-19 09:40:00,20.98,20.99,20.91,20.95,222800.0,17.5406,17.549,17.4821,17.5156,222800.0
2011-01-19 09:45:00,20.95,20.97,20.88,20.89,164000.0,17.5156,17.5323,17.457,17.4654,164000.0
2011-01-19 09:50:00,20.89,20.9,20.88,20.89,121200.0,17.4654,17.4738,17.457,17.4654,121200.0
2011-01-19 09:55:00,20.89,20.89,20.84,20.84,181600.0,17.4654,17.4654,17.4236,17.4236,181600.0
2011-01-19 10:00:00,20.84,20.84,20.78,20.81,350400.0,17.4236,17.4236,17.3734,17.3985,350400.0
2011-01-19 10:05:00,20.81,20.84,20.81,20.81,158400.0,17.3985,17.4236,17.3985,17.3985,158400.0
2011-01-19 10:10:00,20.81,20.81,20.79,20.79,184800.0,17.3985,17.3985,17.3818,17.3818,184800.0
2011-01-19 10:15:00,20.79,20.79,20.74,20.76,333600.0,17.3818,17.3818,17.34,17.3567,333600.0
2011-01-19 10:20:00,20.76,20.79,20.74,20.75,180400.0,17.3567,17.3818,17.34,17.3483,180400.0
2011-01-19 10:25:00,20.74,20.78,20.74,20.77,101600.0,17.34,17.3734,17.34,17.3651,101600.0
2011-01-19 10:30:00,20.77,20.78,20.76,20.78,132400.0,17.3651,17.3734,17.3567,17.3734,132400.0
2011-01-19 10:35:00,20.78,20.79,20.71,20.76,346000.0,17.3734,17.3818,17.3149,17.3567,346000.0
2011-01-19 10:40:00,20.77,20.8,20.73,20.79,129600.0,17.3651,17.3901,17.3316,17.3818,129600.0
2011-01-19 10:45:00,20.79,20.82,20.78,20.81,159200.0,17.3818,17.4069,17.3734,17.3985,159200.0
2011-01-19 10:50:00,20.81,20.81,20.78,20.78,114800.0,17.3985,17.3985,17.3734,17.3734,114800.0
2011-01-19 10:55:00,20.78,20.81,20.78,20.81,114000.0,17.3734,17.3985,17.3734,17.3985,114000.0
2011-01-19 11:00:00,20.81,20.82,20.8,20.82,84000.0,17.3985,17.4069,17.3901,17.4069,84000.0
2011-01-19 11:05:00,20.82,20.84,20.81,20.81,130400.0,17.4069,17.4236,17.3985,17.3985,130400.0
2011-01-19 11:10:00,20.82,20.83,20.81,20.82,71200.0,17.4069,17.4152,17.3985,17.4069,71200.0
2011-01-19 11:15:00,20.82,20.83,20.81,20.82,67200.0,17.4069,17.4152,17.3985,17.4069,67200.0
2011-01-19 11:20:00,20.82,20.85,20.82,20.83,91200.0,17.4069,17.4319,17.4069,17.4152,91200.0
2011-01-19 11:25:00,20.84,20.86,20.83,20.86,56400.0,17.4236,17.4403,17.4152,17.4403,56400.0
2011-01-19 11:30:00,20.86,20.87,20.85,20.86,88800.0,17.4403,17.4487,17.4319,17.4403,88800.0
2011-01-19 11:35:00,20.86,20.88,20.85,20.85,164000.0,17.4403,17.457,17.4319,17.4319,164000.0
2011-01-19 11:40:00,20.84,20.85,20.84,20.85,68400.0,17.4236,17.4319,17.4236,17.4319,68400.0
2011-01-19 11:45:00,20.85,20.86,20.84,20.85,90000.0,17.4319,17.4403,17.4236,17.4319,90000.0
2011-01-19 11:50:00,20.85,20.85,20.85,20.85,46400.0,17.4319,17.4319,17.4319,17.4319,46400.0
2011-01-19 11:55:00,20.86,20.86,20.85,20.86,66800.0,17.4403,17.4403,17.4319,17.4403,66800.0
2011-01-19 12:00:00,20.86,20.88,20.86,20.88,35600.0,17.4403,17.457,17.4403,17.457,35600.0
2011-01-19 12:05:00,20.88,20.9,20.88,20.88,76400.0,17.457,17.4738,17.457,17.457,76400.0
2011-01-19 12:10:00,20.88,20.9,20.88,20.9,42400.0,17.457,17.4738,17.457,17.4738,42400.0
2011-01-19 12:15:00,20.9,20.9,20.88,20.88,69600.0,17.4738,17.4738,17.457,17.457,69600.0
2011-01-19 12:20:00,20.88,20.91,20.88,20.91,138400.0,17.457,17.4821,17.457,17.4821,138400.0
2011-01-19 12:25:00,20.91,20.93,20.91,20.92,84800.0,17.4821,17.4988,17.4821,17.4905,84800.0
2011-01-19 12:30:00,20.92,20.92,20.86,20.89,104800.0,17.4905,17.4905,17.4403,17.4654,104800.0
2011-01-19 12:35:00,20.89,20.89,20.87,20.88,106800.0,17.4654,17.4654,17.4487,17.457,106800.0
2011-01-19 12:40:00,20.88,20.88,20.87,20.88,56000.0,17.457,17.457,17.4487,17.457,56000.0
2011-01-19 12:45:00,20.88,20.89,20.87,20.87,64400.0,17.457,17.4654,17.4487,17.4487,64400.0
2011-01-19 12:50:00,20.87,20.89,20.86,20.89,60000.0,17.4487,17.4654,17.4403,17.4654,60000.0
2011-01-19 12:55:00,20.89,20.9,20.88,20.9,46400.0,17.4654,17.4738,17.457,17.4738,46400.0
2011-01-19 13:00:00,20.9,20.91,20.89,20.9,83200.0,17.4738,17.4821,17.4654,17.4738,83200.0
2011-01-19 13:05:00,20.9,20.92,20.9,20.92,42400.0,17.4738,17.4905,17.4738,17.4905,42400.0
2011-01-19 13:10:00,20.92,20.93,20.9,20.91,109200.0,17.4905,17.4988,17.4738,17.4821,109200.0
2011-01-19 13:15:00,20.92,20.92,20.91,20.91,55600.0,17.4905,17.4905,17.4821,17.4821,55600.0
2011-01-19 13:20:00,20.91,20.92,20.9,20.9,103200.0,17.4821,17.4905,17.4738,17.4738,103200.0
2011-01-19 13:25:00,20.9,20.93,20.89,20.93,205600.0,17.4738,17.4988,17.4654,17.4988,205600.0
2011-01-19 13:30:00,20.93,20.93,20.92,20.92,94800.0,17.4988,17.4988,17.4905,17.4905,94800.0
2011-01-19 13:35:00,20.93,20.93,20.92,20.92,78000.0,17.4988,17.4988,17.4905,17.4905,78000.0
2011-01-19 13:40:00,20.92,20.92,20.91,20.92,54400.0,17.4905,17.4905,17.4821,17.4905,54400.0
2011-01-19 13:45:00,20.92,20.93,20.91,20.93,84800.0,17.4905,17.4988,17.4821,17.4988,84800.0
2011-01-19 13:50:00,20.93,20.93,20.92,20.93,51600.0,17.4988,17.4988,17.4905,17.4988,51600.0
2011-01-19 13:55:00,20.93,20.93,20.91,20.92,74000.0,17.4988,17.4988,17.4821,17.4905,74000.0
2011-01-19 14:00:00,20.92,20.92,20.89,20.9,73200.0,17.4905,17.4905,17.4654,17.4738,73200.0
2011-01-19 14:05:00,20.9,20.9,20.88,20.89,77200.0,17.4738,17.4738,17.457,17.4654,77200.0
2011-01-19 14:10:00,20.89,20.9,20.87,20.87,77200.0,17.4654,17.4738,17.4487,17.4487,77200.0
2011-01-19 14:15:00,20.86,20.89,20.86,20.89,55200.0,17.4403,17.4654,17.4403,17.4654,55200.0
2011-01-19 14:20:00,20.89,20.89,20.87,20.89,108400.0,17.4654,17.4654,17.4487,17.4654,108400.0
2011-01-19 14:25:00,20.89,20.89,20.86,20.87,150400.0,17.4654,17.4654,17.4403,17.4487,150400.0
2011-01-19 14:30:00,20.86,20.88,20.86,20.88,64800.0,17.4403,17.457,17.4403,17.457,64800.0
2011-01-19 14:35:00,20.88,20.88,20.84,20.85,158000.0,17.457,17.457,17.4236,17.4319,158000.0
2011-01-19 14:40:00,20.85,20.85,20.82,20.83,102400.0,17.4319,17.4319,17.4069,17.4152,102400.0
2011-01-19 14:45:00,20.83,20.84,20.83,20.83,87600.0,17.4152,17.4236,17.4152,17.4152,87600.0
2011-01-19 14:50:00,20.83,20.83,20.8,20.81,142000.0,17.4152,17.4152,17.3901,17.3985,142000.0
2011-01-19 14:55:00,20.81,20.84,20.81,20.83,149200.0,17.3985,17.4236,17.3985,17.4152,149200.0
2011-01-19 15:00:00,20.83,20.86,20.83,20.85,167200.0,17.4152,17.4403,17.4152,17.4319,167200.0
2011-01-19 15:05:00,20.86,20.87,20.85,20.85,147200.0,17.4403,17.4487,17.4319,17.4319,147200.0
2011-01-19 15:10:00,20.85,20.86,20.84,20.85,159600.0,17.4319,17.4403,17.4236,17.4319,159600.0
2011-01-19 15:15:00,20.85,20.88,20.85,20.88,138000.0,17.4319,17.457,17.4319,17.457,138000.0
2011-01-19 15:20:00,20.88,20.89,20.87,20.87,146400.0,17.457,17.4654,17.4487,17.4487,146400.0
2011-01-19 15:25:00,20.87,20.88,20.86,20.88,143200.0,17.4487,17.457,17.4403,17.457,143200.0
2011-01-19 15:30:00,20.88,20.88,20.85,20.87,214000.0,17.457,17.457,17.4319,17.4487,214000.0
2011-01-19 15:35:00,20.87,20.89,20.87,20.89,198400.0,17.4487,17.4654,17.4487,17.4654,198400.0
2011-01-19 15:40:00,20.89,20.91,20.88,20.91,184400.0,17.4654,17.4821,17.457,17.4821,184400.0
2011-01-19 15:45:00,20.91,20.92,20.89,20.91,280400.0,17.4821,17.4905,17.4654,17.4821,280400.0
2011-01-19 15:50:00,20.91,20.91,20.89,20.91,206800.0,17.4821,17.4821,17.4654,17.4821,206800.0
2011-01-19 15:55:00,20.91,20.92,20.88,20.91,779600.0,17.4821,17.4905,17.457,17.4821,779600.0
2011-01-20 09:30:00,20.8,20.91,20.79,20.81,300400.0,17.3901,17.4821,17.3818,17.3985,300400.0
2011-01-20 09:35:00,20.8,20.82,20.72,20.75,151200.0,17.3901,17.4069,17.3233,17.3483,151200.0
2011-01-20 09:40:00,20.75,20.79,20.75,20.78,93200.0,17.3483,17.3818,17.3483,17.3734,93200.0
2011-01-20 09:45:00,20.79,20.83,20.79,20.81,85200.0,17.3818,17.4152,17.3818,17.3985,85200.0
2011-01-20 09:50:00,20.81,20.85,20.78,20.8,74000.0,17.3985,17.4319,17.3734,17.3901,74000.0
2011-01-20 09:55:00,20.79,20.81,20.77,20.8,71200.0,17.3818,17.3985,17.3651,17.3901,71200.0
2011-01-20 10:00:00,20.78,20.83,20.78,20.79,146000.0,17.3734,17.4152,17.3734,17.3818,146000.0
2011-01-20 10:05:00,20.79,20.81,20.76,20.8,89200.0,17.3818,17.3985,17.3567,17.3901,89200.0
2011-01-20 10:10:00,20.8,20.81,20.75,20.78,118400.0,17.3901,17.3985,17.3483,17.3734,118400.0
2011-01-20 10:15:00,20.78,20.82,20.76,20.76,82800.0,17.3734,17.4069,17.3567,17.3567,82800.0
2011-01-20 10:20:00,20.77,20.8,20.74,20.75,117600.0,17.3651,17.3901,17.34,17.3483,117600.0
2011-01-20 10:25:00,20.75,20.76,20.72,20.75,90400.0,17.3483,17.3567,17.3233,17.3483,90400.0
2011-01-20 10:30:00,20.75,20.8,20.73,20.79,70400.0,17.3483,17.3901,17.3316,17.3818,70400.0
2011-01-20 10:35:00,20.79,20.83,20.79,20.79,68000.0,17.3818,17.4152,17.3818,17.3818,68000.0
2011-01-20 10:40:00,20.79,20.8,20.77,20.79,68000.0,17.3818,17.3901,17.3651,17.3818,68000.0
2011-01-20 10:45:00,20.79,20.79,20.71,20.72,160000.0,17.3818,17.3818,17.3149,17.3233,160000.0
2011-01-20 10:50:00,20.72,20.73,20.68,20.68,112000.0,17.3233,17.3316,17.2898,17.2898,112000.0
2011-01-20 10:55:00,20.69,20.71,20.68,20.7,92000.0,17.2982,17.3149,17.2898,17.3065,92000.0
2011-01-20 11:00:00,20.69,20.7,20.69,20.69,108000.0,17.2982,17.3065,17.2982,17.2982,108000.0
2011-01-20 11:05:00,20.69,20.7,20.68,20.68,88800.0,17.2982,17.3065,17.2898,17.2898,88800.0
2011-01-20 11:10:00,20.68,20.72,20.68,20.71,84400.0,17.2898,17.3233,17.2898,17.3149,84400.0
2011-01-20 11:15:00,20.71,20.72,20.69,20.69,57200.0,17.3149,17.3233,17.2982,17.2982,57200.0
2011-01-20 11:20:00,20.69,20.72,20.67,20.7,246000.0,17.2982,17.3233,17.2815,17.3065,246000.0
2011-01-20 11:25:00,20.69,20.69,20.64,20.66,176400.0,17.2982,17.2982,17.2564,17.2731,176400.0
2011-01-20 11:30:00,20.65,20.66,20.63,20.65,214400.0,17.2647,17.2731,17.248,17.2647,214400.0
2011-01-20 11:35:00,20.65,20.67,20.65,20.66,130800.0,17.2647,17.2815,17.2647,17.2731,130800.0
2011-01-20 11:40:00,20.66,20.67,20.65,20.65,68800.0,17.2731,17.2815,17.2647,17.2647,68800.0
2011-01-20 11:45:00,20.65,20.67,20.64,20.66,75600.0,17.2647,17.2815,17.2564,17.2731,75600.0
2011-01-20 11:50:00,20.67,20.68,20.65,20.68,72800.0,17.2815,17.2898,17.2647,17.2898,72800.0
2011-01-20 11:55:00,20.68,20.7,20.67,20.69,48800.0,17.2898,17.3065,17.2815,17.2982,48800.0
2011-01-20 12:00:00,20.69,20.69,20.66,20.67,74400.0,17.2982,17.2982,17.2731,17.2815,74400.0
2011-01-20 12:05:00,20.67,20.7,20.67,20.68,50800.0,17.2815,17.3065,17.2815,17.2898,50800.0
2011-01-20 12:10:00,20.68,20.7,20.68,20.68,41600.0,17.2898,17.3065,17.2898,17.2898,41600.0
2011-01-20 12:15:00,20.68,20.68,20.64,20.65,111200.0,17.2898,17.2898,17.2564,17.2647,111200.0
2011-01-20 12:20:00,20.65,20.67,20.64,20.66,75200.0,17.2647,17.2815,17.2564,17.2731,75200.0
2011-01-20 12:25:00,20.67,20.68,20.64,20.65,86000.0,17.2815,17.2898,17.2564,17.2647,86000.0
2011-01-20 12:30:00,20.65,20.67,20.64,20.65,97200.0,17.2647,17.2815,17.2564,17.2647,97200.0
2011-01-20 12:35:00,20.65,20.68,20.65,20.66,54800.0,17.2647,17.2898,17.2647,17.2731,54800.0
2011-01-20 12:40:00,20.66,20.68,20.65,20.67,143600.0,17.2731,17.2898,17.2647,17.2815,143600.0
2011-01-20 12:45:00,20.67,20.67,20.66,20.66,68800.0,17.2815,17.2815,17.2731,17.2731,68800.0
2011-01-20 12:50:00,20.67,20.7,20.66,20.7,46000.0,17.2815,17.3065,17.2731,17.3065,46000.0
2011-01-20 12:55:00,20.7,20.71,20.7,20.7,57200.0,17.3065,17.3149,17.3065,17.3065,57200.0
2011-01-20 13:00:00,20.7,20.7,20.68,20.7,57200.0,17.3065,17.3065,17.2898,17.3065,57200.0
2011-01-20 13:05:00,20.7,20.73,20.7,20.73,161600.0,17.3065,17.3316,17.3065,17.3316,161600.0
2011-01-20 13:10:00,20.72,20.74,20.72,20.73,39600.0,17.3233,17.34,17.3233,17.3316,39600.0
2011-01-20 13:15:00,20.74,20.76,20.73,20.75,45600.0,17.34,17.3567,17.3316,17.3483,45600.0
2011-01-20 13:20:00,20.75,20.75,20.73,20.74,36400.0,17.3483,17.3483,17.3316,17.34,36400.0
2011-01-20 13:25:00,20.74,20.75,20.74,20.75,25600.0,17.34,17.3483,17.34,17.3483,25600.0
2011-01-20 13:30:00,20.75,20.76,20.75,20.75,66800.0,17.3483,17.3567,17.3483,17.3483,66800.0
2011-01-20 13:35:00,20.75,20.75,20.73,20.73,74400.0,17.3483,17.3483,17.3316,17.3316,74400.0
2011-01-20 13:40:00,20.73,20.76,20.73,20.74,45600.0,17.3316,17.3567,17.3316,17.34,45600.0
2011-01-20 13:45:00,20.74,20.76,20.74,20.76,49200.0,17.34,17.3567,17.34,17.3567,49200.0
2011-01-20 13:50:00,20.76,20.76,20.75,20.76,76000.0,17.3567,17.3567,17.3483,17.3567,76000.0
2011-01-20 13:55:00,20.76,20.77,20.75,20.77,122800.0,17.3567,17.3651,17.3483,17.3651,122800.0
2011-01-20 14:00:00,20.77,20.78,20.76,20.78,109600.0,17.3651,17.3734,17.3567,17.3734,109600.0
2011-01-20 14:05:00,20.78,20.82,20.78,20.81,148000.0,17.3734,17.4069,17.3734,17.3985,148000.0
2011-01-20 14:10:00,20.81,20.85,20.8,20.84,266000.0,17.3985,17.4319,17.3901,17.4236,266000.0
2011-01-20 14:15:00,20.84,20.85,20.82,20.83,126000.0,17.4236,17.4319,17.4069,17.4152,126000.0
2011-01-20 14:20:00,20.83,20.83,20.81,20.83,105600.0,17.4152,17.4152,17.3985,17.4152,105600.0
2011-01-20 14:25:00,20.83,20.84,20.79,20.79,98800.0,17.4152,17.4236,17.3818,17.3818,98800.0
2011-01-20 14:30:00,20.8,20.81,20.79,20.8,146400.0,17.3901,17.3985,17.3818,17.3901,146400.0
2011-01-20 14:35:00,20.8,20.8,20.78,20.8,102400.0,17.3901,17.3901,17.3734,17.3901,102400.0
2011-01-20 14:40:00,20.8,20.83,20.79,20.81,44800.0,17.3901,17.4152,17.3818,17.3985,44800.0
2011-01-20 14:45:00,20.81,20.82,20.8,20.81,64000.0,17.3985,17.4069,17.3901,17.3985,64000.0
2011-01-20 14:50:00,20.81,20.82,20.8,20.82,51600.0,17.3985,17.4069,17.3901,17.4069,51600.0
2011-01-20 14:55:00,20.82,20.82,20.8,20.8,57200.0,17.4069,17.4069,17.3901,17.3901,57200.0
2011-01-20 15:00:00,20.8,20.81,20.78,20.81,71600.0,17.3901,17.3985,17.3734,17.3985,71600.0
2011-01-20 15:05:00,20.81,20.81,20.78,20.78,70400.0,17.3985,17.3985,17.3734,17.3734,70400.0
2011-01-20 15:10:00,20.78,20.79,20.77,20.78,99200.0,17.3734,17.3818,17.3651,17.3734,99200.0
2011-01-20 15:15:00,20.78,20.79,20.76,20.76,164000.0,17.3734,17.3818,17.3567,17.3567,164000.0
2011-01-20 15:20:00,20.76,20.76,20.75,20.75,90000.0,17.3567,17.3567,17.3483,17.3483,90000.0
2011-01-20 15:25:00,20.75,20.75,20.72,20.73,212000.0,17.3483,17.3483,17.3233,17.3316,212000.0
2011-01-20 15:30:00,20.73,20.73,20.71,20.72,181200.0,17.3316,17.3316,17.3149,17.3233,181200.0
2011-01-20 15:35:00,20.72,20.74,20.7,20.74,171200.0,17.3233,17.34,17.3065,17.34,171200.0
2011-01-20 15:40:00,20.74,20.77,20.74,20.76,195200.0,17.34,17.3651,17.34,17.3567,195200.0
2011-01-20 15:45:00,20.76,20.76,20.72,20.73,277600.0,17.3567,17.3567,17.3233,17.3316,277600.0
2011-01-20 15:50:00,20.73,20.76,20.72,20.75,282800.0,17.3316,17.3567,17.3233,17.3483,282800.0
2011-01-20 15:55:00,20.75,20.78,20.74,20.77,310800.0,17.3483,17.3734,17.34,17.3651,310800.0
2011-01-21 09:30:00,20.88,20.89,20.78,20.79,1004400.0,17.457,17.4654,17.3734,17.3818,1004400.0
2011-01-21 09:35:00,20.78,20.81,20.77,20.78,42400.0,17.3734,17.3985,17.3651,17.3734,42400.0
2011-01-21 09:40:00,20.78,20.81,20.72,20.72,109200.0,17.3734,17.3985,17.3233,17.3233,109200.0
2011-01-21 09:45:00,20.72,20.77,20.71,20.73,136800.0,17.3233,17.3651,17.3149,17.3316,136800.0
2011-01-21 09:50:00,20.73,20.77,20.73,20.76,103600.0,17.3316,17.3651,17.3316,17.3567,103600.0
2011-01-21 09:55:00,20.77,20.77,20.74,20.75,93200.0,17.3651,17.3651,17.34,17.3483,93200.0
2011-01-21 10:00:00,20.74,20.77,20.73,20.77,78400.0,17.34,17.3651,17.3316,17.3651,78400.0
2011-01-21 10:05:00,20.77,20.77,20.69,20.7,100800.0,17.3651,17.3651,17.2982,17.3065,100800.0
2011-01-21 10:10:00,20.7,20.72,20.68,20.68,83600.0,17.3065,17.3233,17.2898,17.2898,83600.0
2011-01-21 10:15:00,20.69,20.69,20.66,20.69,83200.0,17.2982,17.2982,17.2731,17.2982,83200.0
2011-01-21 10:20:00,20.69,20.71,20.69,20.69,77200.0,17.2982,17.3149,17.2982,17.2982,77200.0
2011-01-21 10:25:00,20.69,20.69,20.66,20.68,68400.0,17.2982,17.2982,17.2731,17.2898,68400.0
2011-01-21 10:30:00,20.68,20.69,20.65,20.65,59200.0,17.2898,17.2982,17.2647,17.2647,59200.0
2011-01-21 10:35:00,20.65,20.71,20.62,20.71,111200.0,17.2647,17.3149,17.2397,17.3149,111200.0
2011-01-21 10:40:00,20.71,20.75,20.7,20.75,78400.0,17.3149,17.3483,17.3065,17.3483,78400.0
2011-01-21 10:45:00,20.76,20.78,20.75,20.75,92800.0,17.3567,17.3734,17.3483,17.3483,92800.0
2011-01-21 10:50:00,20.74,20.77,20.74,20.75,66000.0,17.34,17.3651,17.34,17.3483,66000.0
2011-01-21 10:55:00,20.75,20.75,20.73,20.74,42400.0,17.3483,17.3483,17.3316,17.34,42400.0
2011-01-21 11:00:00,20.73,20.75,20.73,20.73,44400.0,17.3316,17.3483,17.3316,17.3316,44400.0
2011-01-21 11:05:00,20.73,20.73,20.7,20.71,26400.0,17.3316,17.3316,17.3065,17.3149,26400.0
2011-01-21 11:10:00,20.71,20.72,20.69,20.71,27600.0,17.3149,17.3233,17.2982,17.3149,27600.0
2011-01-21 11:15:00,20.71,20.72,20.7,20.71,42800.0,17.3149,17.3233,17.3065,17.3149,42800.0
2011-01-21 11:20:00,20.7,20.73,20.7,20.71,42000.0,17.3065,17.3316,17.3065,17.3149,42000.0
2011-01-21 11:25:00,20.71,20.72,20.68,20.69,84800.0,17.3149,17.3233,17.2898,17.2982,84800.0
2011-01-21 11:30:00,20.69,20.7,20.68,20.68,26800.0,17.2982,17.3065,17.2898,17.2898,26800.0
2011-01-21 11:35:00,20.68,20.69,20.68,20.68,43200.0,17.2898,17.2982,17.2898,17.2898,43200.0
2011-01-21 11:40:00,20.68,20.68,20.65,20.65,37600.0,17.2898,17.2898,17.2647,17.2647,37600.0
2011-01-21 11:45:00,20.65,20.68,20.64,20.68,36000.0,17.2647,17.2898,17.2564,17.2898,36000.0
2011-01-21 11:50:00,20.68,20.69,20.68,20.69,51200.0,17.2898,17.2982,17.2898,17.2982,51200.0
2011-01-21 11:55:00,20.69,20.73,20.69,20.73,44400.0,17.2982,17.3316,17.2982,17.3316,44400.0
2011-01-21 12:00:00,20.73,20.73,20.69,20.69,34000.0,17.3316,17.3316,17.2982,17.2982,34000.0
2011-01-21 12:05:00,20.69,20.71,20.69,20.69,61200.0,17.2982,17.3149,17.2982,17.2982,61200.0
2011-01-21 12:10:00,20.69,20.69,20.67,20.68,44800.0,17.2982,17.2982,17.2815,17.2898,44800.0
2011-01-21 12:15:00,20.68,20.69,20.67,20.68,37600.0,17.2898,17.2982,17.2815,17.2898,37600.0
2011-01-21 12:20:00,20.68,20.7,20.67,20.7,33200.0,17.2898,17.3065,17.2815,17.3065,33200.0
2011-01-21 12:25:00,20.69,20.71,20.68,20.7,29600.0,17.2982,17.3149,17.2898,17.3065,29600.0
2011-01-21 12:30:00,20.7,20.7,20.67,20.68,19600.0,17.3065,17.3065,17.2815,17.2898,19600.0
2011-01-21 12:35:00,20.68,20.68,20.67,20.67,56400.0,17.2898,17.2898,17.2815,17.2815,56400.0
2011-01-21 12:40:00,20.66,20.66,20.63,20.63,45200.0,17.2731,17.2731,17.248,17.248,45200.0
2011-01-21 12:45:00,20.64,20.64,20.63,20.63,52400.0,17.2564,17.2564,17.248,17.248,52400.0
2011-01-21 12:50:00,20.64,20.66,20.63,20.64,28000.0,17.2564,17.2731,17.248,17.2564,28000.0
2011-01-21 12:55:00,20.63,20.64,20.62,20.63,76000.0,17.248,17.2564,17.2397,17.248,76000.0
2011-01-21 13:00:00,20.63,20.65,20.63,20.64,40400.0,17.248,17.2647,17.248,17.2564,40400.0
2011-01-21 13:05:00,20.64,20.65,20.63,20.64,46400.0,17.2564,17.2647,17.248,17.2564,46400.0
2011-01-21 13:10:00,20.64,20.67,20.64,20.66,40400.0,17.2564,17.2815,17.2564,17.2731,40400.0
2011-01-21 13:15:00,20.66,20.69,20.66,20.69,43200.0,17.2731,17.2982,17.2731,17.2982,43200.0
2011-01-21 13:20:00,20.69,20.69,20.66,20.67,47200.0,17.2982,17.2982,17.2731,17.2815,47200.0
2011-01-21 13:25:00,20.67,20.68,20.67,20.67,25600.0,17.2815,17.2898,17.2815,17.2815,25600.0
2011-01-21 13:30:00,20.67,20.7,20.67,20.7,32000.0,17.2815,17.3065,17.2815,17.3065,32000.0
2011-01-21 13:35:00,20.7,20.7,20.69,20.7,83200.0,17.3065,17.3065,17.2982,17.3065,83200.0
2011-01-21 13:40:00,20.7,20.7,20.68,20.68,48000.0,17.3065,17.3065,17.2898,17.2898,48000.0
2011-01-21 13:45:00,20.67,20.68,20.66,20.66,39200.0,17.2815,17.2898,17.2731,17.2731,39200.0
2011-01-21 13:50:00,20.66,20.66,20.65,20.66,34400.0,17.2731,17.2731,17.2647,17.2731,34400.0
2011-01-21 13:55:00,20.66,20.68,20.65,20.67,46800.0,17.2731,17.2898,17.2647,17.2815,46800.0
2011-01-21 14:00:00,20.67,20.68,20.64,20.64,84400.0,17.2815,17.2898,17.2564,17.2564,84400.0
2011-01-21 14:05:00,20.64,20.67,20.64,20.67,36800.0,17.2564,17.2815,17.2564,17.2815,36800.0
2011-01-21 14:10:00,20.67,20.67,20.65,20.65,43600.0,17.2815,17.2815,17.2647,17.2647,43600.0
2011-01-21 14:15:00,20.65,20.65,20.61,20.63,61600.0,17.2647,17.2647,17.2313,17.248,61600.0
2011-01-21 14:20:00,20.63,20.65,20.62,20.65,24800.0,17.248,17.2647,17.2397,17.2647,24800.0
2011-01-21 14:25:00,20.65,20.65,20.61,20.63,73200.0,17.2647,17.2647,17.2313,17.248,73200.0
2011-01-21 14:30:00,20.63,20.67,20.63,20.67,72400.0,17.248,17.2815,17.248,17.2815,72400.0
2011-01-21 14:35:00,20.67,20.69,20.66,20.66,139600.0,17.2815,17.2982,17.2731,17.2731,139600.0
2011-01-21 14:40:00,20.66,20.67,20.66,20.67,32800.0,17.2731,17.2815,17.2731,17.2815,32800.0
2011-01-21 14:45:00,20.67,20.68,20.67,20.68,57600.0,17.2815,17.2898,17.2815,17.2898,57600.0
2011-01-21 14:50:00,20.68,20.68,20.66,20.67,101200.0,17.2898,17.2898,17.2731,17.2815,101200.0
2011-01-21 14:55:00,20.67,20.68,20.66,20.66,68400.0,17.2815,17.2898,17.2731,17.2731,68400.0
2011-01-21 15:00:00,20.66,20.67,20.66,20.67,53200.0,17.2731,17.2815,17.2731,17.2815,53200.0
2011-01-21 15:05:00,20.68,20.68,20.65,20.65,106800.0,17.2898,17.2898,17.2647,17.2647,106800.0
2011-01-21 15:10:00,20.65,20.65,20.63,20.65,64000.0,17.2647,17.2647,17.248,17.2647,64000.0
2011-01-21 15:15:00,20.65,20.66,20.65,20.66,54000.0,17.2647,17.2731,17.2647,17.2731,54000.0
2011-01-21 15:20:00,20.66,20.66,20.64,20.65,83600.0,17.2731,17.2731,17.2564,17.2647,83600.0
2011-01-21 15:25:00,20.65,20.66,20.62,20.63,90000.0,17.2647,17.2731,17.2397,17.248,90000.0
2011-01-21 15:30:00,20.63,20.63,20.61,20.61,170800.0,17.248,17.248,17.2313,17.2313,170800.0
2011-01-21 15:35:00,20.61,20.63,20.6,20.63,127600.0,17.2313,17.248,17.2229,17.248,127600.0
2011-01-21 15:40:00,20.63,20.63,20.6,20.6,140800.0,17.248,17.248,17.2229,17.2229,140800.0
2011-01-21 15:45:00,20.61,20.61,20.57,20.58,296800.0,17.2313,17.2313,17.1978,17.2062,296800.0
2011-01-21 15:50:00,20.58,20.59,20.56,20.57,218000.0,17.2062,17.2146,17.1895,17.1978,218000.0
2011-01-21 15:55:00,20.57,20.58,20.55,20.58,435600.0,17.1978,17.2062,17.1811,17.2062,435600.0
2011-01-24 09:30:00,20.5,20.58,20.38,20.44,446800.0,17.1393,17.2062,17.039,17.0892,446800.0
2011-01-24 09:35:00,20.43,20.49,20.4,20.48,95200.0,17.0808,17.131,17.0557,17.1226,95200.0
2011-01-24 09:40:00,20.48,20.5,20.48,20.5,96400.0,17.1226,17.1393,17.1226,17.1393,96400.0
2011-01-24 09:45:00,20.51,20.53,20.5,20.53,56000.0,17.1477,17.1644,17.1393,17.1644,56000.0
2011-01-24 09:50:00,20.53,20.56,20.51,20.53,166400.0,17.1644,17.1895,17.1477,17.1644,166400.0
2011-01-24 09:55:00,20.53,20.55,20.5,20.51,82400.0,17.1644,17.1811,17.1393,17.1477,82400.0
2011-01-24 10:00:00,20.51,20.52,20.5,20.52,116800.0,17.1477,17.156,17.1393,17.156,116800.0
2011-01-24 10:05:00,20.52,20.52,20.49,20.5,164000.0,17.156,17.156,17.131,17.1393,164000.0
2011-01-24 10:10:00,20.5,20.53,20.49,20.5,117600.0,17.1393,17.1644,17.131,17.1393,117600.0
2011-01-24 10:15:00,20.5,20.51,20.46,20.46,151600.0,17.1393,17.1477,17.1059,17.1059,151600.0
2011-01-24 10:20:00,20.46,20.52,20.46,20.5,102400.0,17.1059,17.156,17.1059,17.1393,102400.0
2011-01-24 10:25:00,20.5,20.55,20.5,20.53,82800.0,17.1393,17.1811,17.1393,17.1644,82800.0
2011-01-24 10:30:00,20.53,20.54,20.51,20.51,54400.0,17.1644,17.1728,17.1477,17.1477,54400.0
2011-01-24 10:35:00,20.51,20.52,20.5,20.51,49600.0,17.1477,17.156,17.1393,17.1477,49600.0
2011-01-24 10:40:00,20.51,20.52,20.5,20.52,52400.0,17.1477,17.156,17.1393,17.156,52400.0
2011-01-24 10:45:00,20.52,20.52,20.5,20.51,53200.0,17.156,17.156,17.1393,17.1477,53200.0
2011-01-24 10:50:00,20.52,20.54,20.51,20.54,51200.0,17.156,17.1728,17.1477,17.1728,51200.0
2011-01-24 10:55:00,20.54,20.56,20.52,20.56,82400.0,17.1728,17.1895,17.156,17.1895,82400.0
2011-01-24 11:00:00,20.55,20.56,20.53,20.55,67600.0,17.1811,17.1895,17.1644,17.1811,67600.0
2011-01-24 11:05:00,20.55,20.55,20.53,20.55,35600.0,17.1811,17.1811,17.1644,17.1811,35600.0
2011-01-24 11:10:00,20.55,20.57,20.54,20.57,51600.0,17.1811,17.1978,17.1728,17.1978,51600.0
2011-01-24 11:15:00,20.57,20.58,20.55,20.58,40400.0,17.1978,17.2062,17.1811,17.2062,40400.0
2011-01-24 11:20:00,20.58,20.58,20.56,20.56,109600.0,17.2062,17.2062,17.1895,17.1895,109600.0
2011-01-24 11:25:00,20.56,20.56,20.53,20.53,117200.0,17.1895,17.1895,17.1644,17.1644,117200.0
2011-01-24 11:30:00,20.53,20.55,20.53,20.55,134400.0,17.1644,17.1811,17.1644,17.1811,134400.0
2011-01-24 11:35:00,20.55,20.55,20.53,20.53,55200.0,17.1811,17.1811,17.1644,17.1644,55200.0
2011-01-24 11:40:00,20.53,20.57,20.53,20.57,54800.0,17.1644,17.1978,17.1644,17.1978,54800.0
2011-01-24 11:45:00,20.57,20.58,20.56,20.58,52000.0,17.1978,17.2062,17.1895,17.2062,52000.0
2011-01-24 11:50:00,20.58,20.62,20.58,20.62,63200.0,17.2062,17.2397,17.2062,17.2397,63200.0
2011-01-24 11:55:00,20.63,20.63,20.62,20.63,54800.0,17.248,17.248,17.2397,17.248,54800.0
2011-01-24 12:00:00,20.63,20.65,20.63,20.65,66800.0,17.248,17.2647,17.248,17.2647,66800.0
2011-01-24 12:05:00,20.65,20.66,20.63,20.64,77200.0,17.2647,17.2731,17.248,17.2564,77200.0
2011-01-24 12:10:00,20.64,20.66,20.63,20.63,74000.0,17.2564,17.2731,17.248,17.248,74000.0
2011-01-24 12:15:00,20.62,20.63,20.61,20.63,100800.0,17.2397,17.248,17.2313,17.248,100800.0
2011-01-24 12:20:00,20.62,20.64,20.62,20.63,42000.0,17.2397,17.2564,17.2397,17.248,42000.0
2011-01-24 12:25:00,20.63,20.64,20.63,20.64,28400.0,17.248,17.2564,17.248,17.2564,28400.0
2011-01-24 12:30:00,20.64,20.66,20.64,20.64,44000.0,17.2564,17.2731,17.2564,17.2564,44000.0
2011-01-24 12:35:00,20.64,20.64,20.63,20.64,31200.0,17.2564,17.2564,17.248,17.2564,31200.0
2011-01-24 12:40:00,20.64,20.67,20.64,20.67,42400.0,17.2564,17.2815,17.2564,17.2815,42400.0
2011-01-24 12:45:00,20.66,20.68,20.66,20.67,25200.0,17.2731,17.2898,17.2731,17.2815,25200.0
2011-01-24 12:50:00,20.67,20.68,20.67,20.68,38000.0,17.2815,17.2898,17.2815,17.2898,38000.0
2011-01-24 12:55:00,20.68,20.68,20.67,20.67,49600.0,17.2898,17.2898,17.2815,17.2815,49600.0
2011-01-24 13:00:00,20.67,20.68,20.66,20.66,30400.0,17.2815,17.2898,17.2731,17.2731,30400.0
2011-01-24 13:05:00,20.67,20.67,20.66,20.67,101200.0,17.2815,17.2815,17.2731,17.2815,101200.0
2011-01-24 13:10:00,20.67,20.68,20.67,20.68,38800.0,17.2815,17.2898,17.2815,17.2898,38800.0
2011-01-24 13:15:00,20.68,20.69,20.68,20.68,50000.0,17.2898,17.2982,17.2898,17.2898,50000.0
2011-01-24 13:20:00,20.68,20.7,20.68,20.69,28800.0,17.2898,17.3065,17.2898,17.2982,28800.0
2011-01-24 13:25:00,20.69,20.7,20.68,20.68,21600.0,17.2982,17.3065,17.2898,17.2898,21600.0
2011-01-24 13:30:00,20.68,20.69,20.68,20.68,69200.0,17.2898,17.2982,17.2898,17.2898,69200.0
2011-01-24 13:35:00,20.68,20.7,20.68,20.7,74800.0,17.2898,17.3065,17.2898,17.3065,74800.0
2011-01-24 13:40:00,20.69,20.71,20.68,20.71,65600.0,17.2982,17.3149,17.2898,17.3149,65600.0
2011-01-24 13:45:00,20.71,20.73,20.7,20.71,170800.0,17.3149,17.3316,17.3065,17.3149,170800.0
2011-01-24 13:50:00,20.7,20.71,20.68,20.68,70000.0,17.3065,17.3149,17.2898,17.2898,70000.0
2011-01-24 13:55:00,20.67,20.68,20.66,20.67,55200.0,17.2815,17.2898,17.2731,17.2815,55200.0
2011-01-24 14:00:00,20.67,20.69,20.67,20.67,38400.0,17.2815,17.2982,17.2815,17.2815,38400.0
2011-01-24 14:05:00,20.67,20.7,20.67,20.7,82800.0,17.2815,17.3065,17.2815,17.3065,82800.0
2011-01-24 14:10:00,20.7,20.71,20.68,20.68,79200.0,17.3065,17.3149,17.2898,17.2898,79200.0
2011-01-24 14:15:00,20.69,20.72,20.69,20.69,42000.0,17.2982,17.3233,17.2982,17.2982,42000.0
2011-01-24 14:20:00,20.69,20.7,20.67,20.67,76400.0,17.2982,17.3065,17.2815,17.2815,76400.0
2011-01-24 14:25:00,20.68,20.7,20.68,20.69,95600.0,17.2898,17.3065,17.2898,17.2982,95600.0
2011-01-24 14:30:00,20.7,20.7,20.69,20.7,90400.0,17.3065,17.3065,17.2982,17.3065,90400.0
2011-01-24 14:35:00,20.7,20.7,20.68,20.7,73600.0,17.3065,17.3065,17.2898,17.3065,73600.0
2011-01-24 14:40:00,20.71,20.71,20.7,20.7,84000.0,17.3149,17.3149,17.3065,17.3065,84000.0
2011-01-24 14:45:00,20.7,20.7,20.69,20.7,70400.0,17.3065,17.3065,17.2982,17.3065,70400.0
2011-01-24 14:50:00,20.7,20.7,20.68,20.7,137600.0,17.3065,17.3065,17.2898,17.3065,137600.0
2011-01-24 14:55:00,20.69,20.7,20.68,20.68,64800.0,17.2982,17.3065,17.2898,17.2898,64800.0
2011-01-24 15:00:00,20.68,20.68,20.68,20.68,75600.0,17.2898,17.2898,17.2898,17.2898,75600.0
2011-01-24 15:05:00,20.68,20.71,20.68,20.7,80000.0,17.2898,17.3149,17.2898,17.3065,80000.0
2011-01-24 15:10:00,20.7,20.71,20.68,20.69,112400.0,17.3065,17.3149,17.2898,17.2982,112400.0
2011-01-24 15:15:00,20.69,20.7,20.68,20.7,156800.0,17.2982,17.3065,17.2898,17.3065,156800.0
2011-01-24 15:20:00,20.7,20.7,20.68,20.69,115200.0,17.3065,17.3065,17.2898,17.2982,115200.0
2011-01-24 15:25:00,20.69,20.69,20.65,20.66,117200.0,17.2982,17.2982,17.2647,17.2731,117200.0
2011-01-24 15:30:00,20.66,20.68,20.65,20.66,115200.0,17.2731,17.2898,17.2647,17.2731,115200.0
2011-01-24 15:35:00,20.66,20.68,20.66,20.66,96400.0,17.2731,17.2898,17.2731,17.2731,96400.0
2011-01-24 15:40:00,20.66,20.68,20.65,20.67,124800.0,17.2731,17.2898,17.2647,17.2815,124800.0
2011-01-24 15:45:00,20.67,20.67,20.64,20.65,257200.0,17.2815,17.2815,17.2564,17.2647,257200.0
2011-01-24 15:50:00,20.65,20.65,20.63,20.63,212400.0,17.2647,17.2647,17.248,17.248,212400.0
2011-01-24 15:55:00,20.63,20.67,20.63,20.67,285200.0,17.248,17.2815,17.248,17.2815,285200.0
2011-01-25 09:30:00,20.64,20.68,20.6,20.67,199200.0,17.2564,17.2898,17.2229,17.2815,199200.0
2011-01-25 09:35:00,20.67,20.67,20.64,20.65,176000.0,17.2815,17.2815,17.2564,17.2647,176000.0
2011-01-25 09:40:00,20.65,20.67,20.64,20.66,133200.0,17.2647,17.2815,17.2564,17.2731,133200.0
2011-01-25 09:45:00,20.65,20.7,20.64,20.69,120400.0,17.2647,17.3065,17.2564,17.2982,120400.0
2011-01-25 09:50:00,20.7,20.7,20.65,20.66,71200.0,17.3065,17.3065,17.2647,17.2731,71200.0
2011-01-25 09:55:00,20.66,20.7,20.65,20.7,115600.0,17.2731,17.3065,17.2647,17.3065,115600.0
2011-01-25 10:00:00,20.7,20.74,20.69,20.71,171600.0,17.3065,17.34,17.2982,17.3149,171600.0
2011-01-25 10:05:00,20.71,20.72,20.71,20.71,70000.0,17.3149,17.3233,17.3149,17.3149,70000.0
2011-01-25 10:10:00,20.71,20.73,20.68,20.7,50400.0,17.3149,17.3316,17.2898,17.3065,50400.0
2011-01-25 10:15:00,20.7,20.7,20.66,20.67,34000.0,17.3065,17.3065,17.2731,17.2815,34000.0
2011-01-25 10:20:00,20.67,20.69,20.66,20.67,35200.0,17.2815,17.2982,17.2731,17.2815,35200.0
2011-01-25 10:25:00,20.67,20.68,20.65,20.65,21600.0,17.2815,17.2898,17.2647,17.2647,21600.0
2011-01-25 10:30:00,20.65,20.67,20.65,20.67,26400.0,17.2647,17.2815,17.2647,17.2815,26400.0
2011-01-25 10:35:00,20.67,20.67,20.66,20.66,28800.0,17.2815,17.2815,17.2731,17.2731,28800.0
2011-01-25 10:40:00,20.65,20.68,20.65,20.68,51200.0,17.2647,17.2898,17.2647,17.2898,51200.0
2011-01-25 10:45:00,20.68,20.68,20.66,20.66,33600.0,17.2898,17.2898,17.2731,17.2731,33600.0
2011-01-25 10:50:00,20.67,20.67,20.66,20.66,31200.0,17.2815,17.2815,17.2731,17.2731,31200.0
2011-01-25 10:55:00,20.66,20.67,20.65,20.65,77200.0,17.2731,17.2815,17.2647,17.2647,77200.0
2011-01-25 11:00:00,20.65,20.66,20.64,20.65,107200.0,17.2647,17.2731,17.2564,17.2647,107200.0
2011-01-25 11:05:00,20.65,20.67,20.65,20.65,26400.0,17.2647,17.2815,17.2647,17.2647,26400.0
2011-01-25 11:10:00,20.65,20.65,20.6,20.6,122000.0,17.2647,17.2647,17.2229,17.2229,122000.0
2011-01-25 11:15:00,20.6,20.6,20.57,20.57,60400.0,17.2229,17.2229,17.1978,17.1978,60400.0
2011-01-25 11:20:00,20.57,20.57,20.54,20.55,100800.0,17.1978,17.1978,17.1728,17.1811,100800.0
2011-01-25 11:25:00,20.55,20.55,20.52,20.54,68400.0,17.1811,17.1811,17.156,17.1728,68400.0
2011-01-25 11:30:00,20.54,20.54,20.51,20.51,66400.0,17.1728,17.1728,17.1477,17.1477,66400.0
2011-01-25 11:35:00,20.51,20.51,20.49,20.5,88000.0,17.1477,17.1477,17.131,17.1393,88000.0
2011-01-25 11:40:00,20.5,20.5,20.48,20.49,70000.0,17.1393,17.1393,17.1226,17.131,70000.0
2011-01-25 11:45:00,20.49,20.5,20.48,20.5,95600.0,17.131,17.1393,17.1226,17.1393,95600.0
2011-01-25 11:50:00,20.5,20.5,20.49,20.49,83200.0,17.1393,17.1393,17.131,17.131,83200.0
2011-01-25 11:55:00,20.49,20.5,20.49,20.49,56000.0,17.131,17.1393,17.131,17.131,56000.0
2011-01-25 12:00:00,20.5,20.5,20.49,20.49,81600.0,17.1393,17.1393,17.131,17.131,81600.0
2011-01-25 12:05:00,20.49,20.51,20.49,20.5,57200.0,17.131,17.1477,17.131,17.1393,57200.0
2011-01-25 12:10:00,20.5,20.54,20.5,20.54,81200.0,17.1393,17.1728,17.1393,17.1728,81200.0
2011-01-25 12:15:00,20.54,20.55,20.52,20.54,79600.0,17.1728,17.1811,17.156,17.1728,79600.0
2011-01-25 12:20:00,20.55,20.58,20.55,20.58,48400.0,17.1811,17.2062,17.1811,17.2062,48400.0
2011-01-25 12:25:00,20.58,20.59,20.56,20.58,66000.0,17.2062,17.2146,17.1895,17.2062,66000.0
2011-01-25 12:30:00,20.59,20.6,20.58,20.59,56800.0,17.2146,17.2229,17.2062,17.2146,56800.0
2011-01-25 12:35:00,20.59,20.59,20.58,20.59,62400.0,17.2146,17.2146,17.2062,17.2146,62400.0
2011-01-25 12:40:00,20.59,20.61,20.59,20.6,215200.0,17.2146,17.2313,17.2146,17.2229,215200.0
2011-01-25 12:45:00,20.6,20.61,20.6,20.61,137200.0,17.2229,17.2313,17.2229,17.2313,137200.0
2011-01-25 12:50:00,20.61,20.63,20.6,20.62,34800.0,17.2313,17.248,17.2229,17.2397,34800.0
2011-01-25 12:55:00,20.62,20.62,20.6,20.61,34800.0,17.2397,17.2397,17.2229,17.2313,34800.0
2011-01-25 13:00:00,20.61,20.62,20.59,20.6,44000.0,17.2313,17.2397,17.2146,17.2229,44000.0
2011-01-25 13:05:00,20.6,20.61,20.6,20.61,77200.0,17.2229,17.2313,17.2229,17.2313,77200.0
2011-01-25 13:10:00,20.61,20.61,20.6,20.6,78000.0,17.2313,17.2313,17.2229,17.2229,78000.0
2011-01-25 13:15:00,20.6,20.6,20.59,20.59,12800.0,17.2229,17.2229,17.2146,17.2146,12800.0
2011-01-25 13:20:00,20.59,20.59,20.56,20.57,66400.0,17.2146,17.2146,17.1895,17.1978,66400.0
2011-01-25 13:25:00,20.57,20.59,20.56,20.59,63200.0,17.1978,17.2146,17.1895,17.2146,63200.0
2011-01-25 13:30:00,20.6,20.62,20.59,20.62,80400.0,17.2229,17.2397,17.2146,17.2397,80400.0
2011-01-25 13:35:00,20.62,20.62,20.6,20.62,79600.0,17.2397,17.2397,17.2229,17.2397,79600.0
2011-01-25 13:40:00,20.62,20.63,20.61,20.63,20400.0,17.2397,17.248,17.2313,17.248,20400.0
2011-01-25 13:45:00,20.64,20.64,20.63,20.64,51600.0,17.2564,17.2564,17.248,17.2564,51600.0
2011-01-25 13:50:00,20.64,20.66,20.64,20.66,90000.0,17.2564,17.2731,17.2564,17.2731,90000.0
2011-01-25 13:55:00,20.66,20.67,20.65,20.66,57200.0,17.2731,17.2815,17.2647,17.2731,57200.0
2011-01-25 14:00:00,20.65,20.66,20.64,20.65,141600.0,17.2647,17.2731,17.2564,17.2647,141600.0
2011-01-25 14:05:00,20.65,20.65,20.63,20.65,94000.0,17.2647,17.2647,17.248,17.2647,94000.0
2011-01-25 14:10:00,20.65,20.66,20.61,20.61,110800.0,17.2647,17.2731,17.2313,17.2313,110800.0
2011-01-25 14:15:00,20.61,20.62,20.59,20.6,81600.0,17.2313,17.2397,17.2146,17.2229,81600.0
2011-01-25 14:20:00,20.6,20.6,20.55,20.55,111600.0,17.2229,17.2229,17.1811,17.1811,111600.0
2011-01-25 14:25:00,20.55,20.57,20.55,20.57,95600.0,17.1811,17.1978,17.1811,17.1978,95600.0
2011-01-25 14:30:00,20.56,20.58,20.56,20.58,62000.0,17.1895,17.2062,17.1895,17.2062,62000.0
2011-01-25 14:35:00,20.57,20.6,20.57,20.59,70400.0,17.1978,17.2229,17.1978,17.2146,70400.0
2011-01-25 14:40:00,20.59,20.6,20.58,20.58,80000.0,17.2146,17.2229,17.2062,17.2062,80000.0
2011-01-25 14:45:00,20.58,20.6,20.57,20.57,75200.0,17.2062,17.2229,17.1978,17.1978,75200.0
2011-01-25 14:50:00,20.57,20.57,20.55,20.57,125200.0,17.1978,17.1978,17.1811,17.1978,125200.0
2011-01-25 14:55:00,20.57,20.59,20.57,20.59,65200.0,17.1978,17.2146,17.1978,17.2146,65200.0
2011-01-25 15:00:00,20.58,20.6,20.58,20.6,58800.0,17.2062,17.2229,17.2062,17.2229,58800.0
2011-01-25 15:05:00,20.6,20.6,20.59,20.6,81200.0,17.2229,17.2229,17.2146,17.2229,81200.0
2011-01-25 15:10:00,20.6,20.62,20.6,20.61,76000.0,17.2229,17.2397,17.2229,17.2313,76000.0
2011-01-25 15:15:00,20.62,20.65,20.62,20.64,112400.0,17.2397,17.2647,17.2397,17.2564,112400.0
2011-01-25 15:20:00,20.65,20.68,20.64,20.66,95200.0,17.2647,17.2898,17.2564,17.2731,95200.0
2011-01-25 15:25:00,20.66,20.68,20.66,20.68,87600.0,17.2731,17.2898,17.2731,17.2898,87600.0
2011-01-25 15:30:00,20.68,20.68,20.65,20.66,128800.0,17.2898,17.2898,17.2647,17.2731,128800.0
2011-01-25 15:35:00,20.66,20.66,20.64,20.65,104000.0,17.2731,17.2731,17.2564,17.2647,104000.0
2011-01-25 15:40:00,20.65,20.68,20.64,20.67,73600.0,17.2647,17.2898,17.2564,17.2815,73600.0
2011-01-25 15:45:00,20.68,20.7,20.67,20.69,190800.0,17.2898,17.3065,17.2815,17.2982,190800.0
2011-01-25 15:50:00,20.69,20.72,20.68,20.71,202400.0,17.2982,17.3233,17.2898,17.3149,202400.0
2011-01-25 15:55:00,20.71,20.72,20.7,20.71,316000.0,17.3149,17.3233,17.3065,17.3149,316000.0
2011-01-26 09:30:00,20.79,20.82,20.78,20.81,188400.0,17.3818,17.4069,17.3734,17.3985,188400.0
2011-01-26 09:35:00,20.81,20.83,20.77,20.78,129600.0,17.3985,17.4152,17.3651,17.3734,129600.0
2011-01-26 09:40:00,20.79,20.85,20.79,20.81,229200.0,17.3818,17.4319,17.3818,17.3985,229200.0
2011-01-26 09:45:00,20.81,20.82,20.74,20.75,101200.0,17.3985,17.4069,17.34,17.3483,101200.0
2011-01-26 09:50:00,20.75,20.78,20.7,20.71,104000.0,17.3483,17.3734,17.3065,17.3149,104000.0
2011-01-26 09:55:00,20.7,20.73,20.7,20.72,103600.0,17.3065,17.3316,17.3065,17.3233,103600.0
2011-01-26 10:00:00,20.73,20.79,20.72,20.77,79200.0,17.3316,17.3818,17.3233,17.3651,79200.0
2011-01-26 10:05:00,20.77,20.84,20.76,20.82,80000.0,17.3651,17.4236,17.3567,17.4069,80000.0
2011-01-26 10:10:00,20.82,20.88,20.82,20.86,133600.0,17.4069,17.457,17.4069,17.4403,133600.0
2011-01-26 10:15:00,20.86,20.9,20.86,20.9,201200.0,17.4403,17.4738,17.4403,17.4738,201200.0
2011-01-26 10:20:00,20.9,20.92,20.89,20.91,134800.0,17.4738,17.4905,17.4654,17.4821,134800.0
2011-01-26 10:25:00,20.92,20.92,20.9,20.92,75200.0,17.4905,17.4905,17.4738,17.4905,75200.0
2011-01-26 10:30:00,20.92,20.92,20.87,20.9,196000.0,17.4905,17.4905,17.4487,17.4738,196000.0
2011-01-26 10:35:00,20.9,20.92,20.89,20.92,124800.0,17.4738,17.4905,17.4654,17.4905,124800.0
2011-01-26 10:40:00,20.91,20.94,20.9,20.93,187600.0,17.4821,17.5072,17.4738,17.4988,187600.0
2011-01-26 10:45:00,20.93,20.99,20.92,20.98,301600.0,17.4988,17.549,17.4905,17.5406,301600.0
2011-01-26 10:50:00,20.98,21.0,20.98,20.99,204800.0,17.5406,17.5574,17.5406,17.549,204800.0
2011-01-26 10:55:00,20.99,20.99,20.97,20.99,132000.0,17.549,17.549,17.5323,17.549,132000.0
2011-01-26 11:00:00,20.99,21.02,20.98,21.02,86000.0,17.549,17.5741,17.5406,17.5741,86000.0
2011-01-26 11:05:00,21.02,21.04,21.01,21.03,138000.0,17.5741,17.5908,17.5657,17.5824,138000.0
2011-01-26 11:10:00,21.02,21.03,20.99,21.03,98400.0,17.5741,17.5824,17.549,17.5824,98400.0
2011-01-26 11:15:00,21.03,21.03,21.01,21.03,108800.0,17.5824,17.5824,17.5657,17.5824,108800.0
2011-01-26 11:20:00,21.03,21.03,20.99,21.0,91200.0,17.5824,17.5824,17.549,17.5574,91200.0
2011-01-26 11:25:00,21.0,21.0,20.95,20.96,100000.0,17.5574,17.5574,17.5156,17.5239,100000.0
2011-01-26 11:30:00,20.96,20.98,20.95,20.97,90800.0,17.5239,17.5406,17.5156,17.5323,90800.0
2011-01-26 11:35:00,20.97,21.0,20.97,20.97,112000.0,17.5323,17.5574,17.5323,17.5323,112000.0
2011-01-26 11:40:00,20.97,20.98,20.95,20.96,60000.0,17.5323,17.5406,17.5156,17.5239,60000.0
2011-01-26 11:45:00,20.96,20.97,20.95,20.97,52000.0,17.5239,17.5323,17.5156,17.5323,52000.0
2011-01-26 11:50:00,20.97,20.99,20.96,20.99,58000.0,17.5323,17.549,17.5239,17.549,58000.0
2011-01-26 11:55:00,20.99,20.99,20.98,20.98,50000.0,17.549,17.549,17.5406,17.5406,50000.0
2011-01-26 12:00:00,20.98,20.99,20.94,20.94,222800.0,17.5406,17.549,17.5072,17.5072,222800.0
2011-01-26 12:05:00,20.95,20.97,20.93,20.96,71600.0,17.5156,17.5323,17.4988,17.5239,71600.0
2011-01-26 12:10:00,20.96,20.96,20.94,20.94,35600.0,17.5239,17.5239,17.5072,17.5072,35600.0
2011-01-26 12:15:00,20.94,20.94,20.9,20.9,70800.0,17.5072,17.5072,17.4738,17.4738,70800.0
2011-01-26 12:20:00,20.9,20.91,20.87,20.89,123200.0,17.4738,17.4821,17.4487,17.4654,123200.0
2011-01-26 12:25:00,20.89,20.89,20.88,20.89,49200.0,17.4654,17.4654,17.457,17.4654,49200.0
2011-01-26 12:30:00,20.89,20.89,20.88,20.88,44000.0,17.4654,17.4654,17.457,17.457,44000.0
2011-01-26 12:35:00,20.88,20.89,20.86,20.88,103200.0,17.457,17.4654,17.4403,17.457,103200.0
2011-01-26 12:40:00,20.87,20.89,20.87,20.88,40000.0,17.4487,17.4654,17.4487,17.457,40000.0
2011-01-26 12:45:00,20.89,20.89,20.88,20.89,34800.0,17.4654,17.4654,17.457,17.4654,34800.0
2011-01-26 12:50:00,20.89,20.89,20.86,20.88,40800.0,17.4654,17.4654,17.4403,17.457,40800.0
2011-01-26 12:55:00,20.87,20.9,20.87,20.9,61200.0,17.4487,17.4738,17.4487,17.4738,61200.0
2011-01-26 13:00:00,20.9,20.91,20.89,20.89,44400.0,17.4738,17.4821,17.4654,17.4654,44400.0
2011-01-26 13:05:00,20.89,20.89,20.87,20.89,32400.0,17.4654,17.4654,17.4487,17.4654,32400.0
2011-01-26 13:10:00,20.89,20.89,20.87,20.89,53200.0,17.4654,17.4654,17.4487,17.4654,53200.0
2011-01-26 13:15:00,20.89,20.9,20.89,20.9,37600.0,17.4654,17.4738,17.4654,17.4738,37600.0
2011-01-26 13:20:00,20.9,20.91,20.89,20.89,64400.0,17.4738,17.4821,17.4654,17.4654,64400.0
2011-01-26 13:25:00,20.89,20.89,20.87,20.88,38400.0,17.4654,17.4654,17.4487,17.457,38400.0
2011-01-26 13:30:00,20.88,20.9,20.88,20.9,31600.0,17.457,17.4738,17.457,17.4738,31600.0
2011-01-26 13:35:00,20.9,20.91,20.88,20.88,70800.0,17.4738,17.4821,17.457,17.457,70800.0
2011-01-26 13:40:00,20.88,20.93,20.88,20.93,177600.0,17.457,17.4988,17.457,17.4988,177600.0
2011-01-26 13:45:00,20.93,20.95,20.92,20.95,72000.0,17.4988,17.5156,17.4905,17.5156,72000.0
2011-01-26 13:50:00,20.95,20.95,20.92,20.92,54000.0,17.5156,17.5156,17.4905,17.4905,54000.0
2011-01-26 13:55:00,20.92,20.93,20.92,20.93,19200.0,17.4905,17.4988,17.4905,17.4988,19200.0
2011-01-26 14:00:00,20.93,20.95,20.93,20.95,57600.0,17.4988,17.5156,17.4988,17.5156,57600.0
2011-01-26 14:05:00,20.95,20.96,20.95,20.96,58800.0,17.5156,17.5239,17.5156,17.5239,58800.0
2011-01-26 14:10:00,20.96,20.96,20.94,20.96,54400.0,17.5239,17.5239,17.5072,17.5239,54400.0
2011-01-26 14:15:00,20.96,20.99,20.95,20.97,104000.0,17.5239,17.549,17.5156,17.5323,104000.0
2011-01-26 14:20:00,20.97,20.97,20.92,20.95,107600.0,17.5323,17.5323,17.4905,17.5156,107600.0
2011-01-26 14:25:00,20.95,20.97,20.92,20.93,106800.0,17.5156,17.5323,17.4905,17.4988,106800.0
2011-01-26 14:30:00,20.93,20.96,20.91,20.96,127200.0,17.4988,17.5239,17.4821,17.5239,127200.0
2011-01-26 14:35:00,20.96,20.98,20.95,20.98,60800.0,17.5239,17.5406,17.5156,17.5406,60800.0
2011-01-26 14:40:00,20.97,21.0,20.97,20.99,101200.0,17.5323,17.5574,17.5323,17.549,101200.0
2011-01-26 14:45:00,20.99,21.0,20.97,20.98,90400.0,17.549,17.5574,17.5323,17.5406,90400.0
2011-01-26 14:50:00,20.98,20.99,20.98,20.99,56000.0,17.5406,17.549,17.5406,17.549,56000.0
2011-01-26 14:55:00,20.99,21.0,20.97,21.0,97200.0,17.549,17.5574,17.5323,17.5574,97200.0
2011-01-26 15:00:00,21.0,21.0,20.98,20.99,90000.0,17.5574,17.5574,17.5406,17.549,90000.0
2011-01-26 15:05:00,21.0,21.0,20.97,21.0,71200.0,17.5574,17.5574,17.5323,17.5574,71200.0
2011-01-26 15:10:00,21.0,21.02,20.99,21.01,106400.0,17.5574,17.5741,17.549,17.5657,106400.0
2011-01-26 15:15:00,21.01,21.01,20.97,20.97,130000.0,17.5657,17.5657,17.5323,17.5323,130000.0
2011-01-26 15:20:00,20.98,21.0,20.98,21.0,85600.0,17.5406,17.5574,17.5406,17.5574,85600.0
2011-01-26 15:25:00,21.0,21.0,20.98,21.0,86000.0,17.5574,17.5574,17.5406,17.5574,86000.0
2011-01-26 15:30:00,21.0,21.0,20.96,20.96,217600.0,17.5574,17.5574,17.5239,17.5239,217600.0
2011-01-26 15:35:00,20.96,20.96,20.92,20.93,222000.0,17.5239,17.5239,17.4905,17.4988,222000.0
2011-01-26 15:40:00,20.93,20.94,20.92,20.93,257600.0,17.4988,17.5072,17.4905,17.4988,257600.0
2011-01-26 15:45:00,20.92,20.95,20.92,20.95,274800.0,17.4905,17.5156,17.4905,17.5156,274800.0
2011-01-26 15:50:00,20.95,20.97,20.93,20.97,418800.0,17.5156,17.5323,17.4988,17.5323,418800.0
2011-01-26 15:55:00,20.97,21.0,20.97,21.0,1201600.0,17.5323,17.5574,17.5323,17.5574,1201600.0
2011-01-27 09:30:00,21.02,21.09,20.97,21.01,151600.0,17.5741,17.6326,17.5323,17.5657,151600.0
2011-01-27 09:35:00,21.02,21.02,20.94,21.0,174800.0,17.5741,17.5741,17.5072,17.5574,174800.0
2011-01-27 09:40:00,21.0,21.02,20.99,21.0,87600.0,17.5574,17.5741,17.549,17.5574,87600.0
2011-01-27 09:45:00,21.0,21.0,20.96,20.98,108000.0,17.5574,17.5574,17.5239,17.5406,108000.0
2011-01-27 09:50:00,20.98,20.99,20.95,20.95,56800.0,17.5406,17.549,17.5156,17.5156,56800.0
2011-01-27 09:55:00,20.96,20.98,20.9,20.91,87200.0,17.5239,17.5406,17.4738,17.4821,87200.0
2011-01-27 10:00:00,20.91,20.93,20.86,20.88,165200.0,17.4821,17.4988,17.4403,17.457,165200.0
2011-01-27 10:05:00,20.88,20.89,20.83,20.85,75600.0,17.457,17.4654,17.4152,17.4319,75600.0
2011-01-27 10:10:00,20.84,20.84,20.81,20.82,96000.0,17.4236,17.4236,17.3985,17.4069,96000.0
2011-01-27 10:15:00,20.82,20.84,20.81,20.83,99600.0,17.4069,17.4236,17.3985,17.4152,99600.0
2011-01-27 10:20:00,20.84,20.84,20.79,20.8,140000.0,17.4236,17.4236,17.3818,17.3901,140000.0
2011-01-27 10:25:00,20.8,20.81,20.78,20.79,88800.0,17.3901,17.3985,17.3734,17.3818,88800.0
2011-01-27 10:30:00,20.79,20.86,20.79,20.85,165200.0,17.3818,17.4403,17.3818,17.4319,165200.0
2011-01-27 10:35:00,20.85,20.86,20.83,20.84,105600.0,17.4319,17.4403,17.4152,17.4236,105600.0
2011-01-27 10:40:00,20.83,20.83,20.8,20.8,131600.0,17.4152,17.4152,17.3901,17.3901,131600.0
2011-01-27 10:45:00,20.8,20.82,20.8,20.8,132000.0,17.3901,17.4069,17.3901,17.3901,132000.0
2011-01-27 10:50:00,20.8,20.81,20.78,20.79,88800.0,17.3901,17.3985,17.3734,17.3818,88800.0
2011-01-27 10:55:00,20.79,20.82,20.79,20.79,128400.0,17.3818,17.4069,17.3818,17.3818,128400.0
2011-01-27 11:00:00,20.79,20.8,20.74,20.75,154400.0,17.3818,17.3901,17.34,17.3483,154400.0
2011-01-27 11:05:00,20.74,20.75,20.7,20.7,183600.0,17.34,17.3483,17.3065,17.3065,183600.0
2011-01-27 11:10:00,20.7,20.72,20.7,20.71,110400.0,17.3065,17.3233,17.3065,17.3149,110400.0
2011-01-27 11:15:00,20.72,20.74,20.71,20.73,103600.0,17.3233,17.34,17.3149,17.3316,103600.0
2011-01-27 11:20:00,20.74,20.74,20.71,20.72,62400.0,17.34,17.34,17.3149,17.3233,62400.0
2011-01-27 11:25:00,20.72,20.76,20.71,20.73,175200.0,17.3233,17.3567,17.3149,17.3316,175200.0
2011-01-27 11:30:00,20.73,20.76,20.73,20.74,105200.0,17.3316,17.3567,17.3316,17.34,105200.0
2011-01-27 11:35:00,20.74,20.77,20.74,20.77,101200.0,17.34,17.3651,17.34,17.3651,101200.0
2011-01-27 11:40:00,20.77,20.77,20.75,20.76,84000.0,17.3651,17.3651,17.3483,17.3567,84000.0
2011-01-27 11:45:00,20.75,20.77,20.74,20.75,146800.0,17.3483,17.3651,17.34,17.3483,146800.0
2011-01-27 11:50:00,20.76,20.76,20.74,20.75,54000.0,17.3567,17.3567,17.34,17.3483,54000.0
2011-01-27 11:55:00,20.75,20.79,20.75,20.77,83600.0,17.3483,17.3818,17.3483,17.3651,83600.0
2011-01-27 12:00:00,20.77,20.79,20.77,20.79,44400.0,17.3651,17.3818,17.3651,17.3818,44400.0
2011-01-27 12:05:00,20.79,20.79,20.78,20.78,67200.0,17.3818,17.3818,17.3734,17.3734,67200.0
2011-01-27 12:10:00,20.78,20.81,20.78,20.79,118000.0,17.3734,17.3985,17.3734,17.3818,118000.0
2011-01-27 12:15:00,20.79,20.8,20.79,20.8,58800.0,17.3818,17.3901,17.3818,17.3901,58800.0
2011-01-27 12:20:00,20.8,20.8,20.77,20.77,53600.0,17.3901,17.3901,17.3651,17.3651,53600.0
2011-01-27 12:25:00,20.77,20.78,20.76,20.78,71600.0,17.3651,17.3734,17.3567,17.3734,71600.0
2011-01-27 12:30:00,20.77,20.8,20.77,20.8,81600.0,17.3651,17.3901,17.3651,17.3901,81600.0
2011-01-27 12:35:00,20.8,20.82,20.79,20.8,131600.0,17.3901,17.4069,17.3818,17.3901,131600.0
2011-01-27 12:40:00,20.8,20.81,20.79,20.8,176000.0,17.3901,17.3985,17.3818,17.3901,176000.0
2011-01-27 12:45:00,20.8,20.81,20.78,20.79,100400.0,17.3901,17.3985,17.3734,17.3818,100400.0
2011-01-27 12:50:00,20.79,20.8,20.78,20.79,149600.0,17.3818,17.3901,17.3734,17.3818,149600.0
2011-01-27 12:55:00,20.79,20.81,20.79,20.81,74800.0,17.3818,17.3985,17.3818,17.3985,74800.0
2011-01-27 13:00:00,20.81,20.82,20.79,20.79,58000.0,17.3985,17.4069,17.3818,17.3818,58000.0
2011-01-27 13:05:00,20.79,20.8,20.79,20.8,53200.0,17.3818,17.3901,17.3818,17.3901,53200.0
2011-01-27 13:10:00,20.8,20.81,20.8,20.81,133600.0,17.3901,17.3985,17.3901,17.3985,133600.0
2011-01-27 13:15:00,20.81,20.82,20.8,20.81,80400.0,17.3985,17.4069,17.3901,17.3985,80400.0
2011-01-27 13:20:00,20.82,20.82,20.78,20.79,163200.0,17.4069,17.4069,17.3734,17.3818,163200.0
2011-01-27 13:25:00,20.79,20.79,20.79,20.79,28000.0,17.3818,17.3818,17.3818,17.3818,28000.0
2011-01-27 13:30:00,20.79,20.79,20.77,20.78,96000.0,17.3818,17.3818,17.3651,17.3734,96000.0
2011-01-27 13:35:00,20.79,20.8,20.77,20.77,39200.0,17.3818,17.3901,17.3651,17.3651,39200.0
2011-01-27 13:40:00,20.77,20.78,20.77,20.77,53600.0,17.3651,17.3734,17.3651,17.3651,53600.0
2011-01-27 13:45:00,20.77,20.77,20.76,20.77,47200.0,17.3651,17.3651,17.3567,17.3651,47200.0
2011-01-27 13:50:00,20.77,20.77,20.75,20.75,43200.0,17.3651,17.3651,17.3483,17.3483,43200.0
2011-01-27 13:55:00,20.75,20.76,20.75,20.75,50800.0,17.3483,17.3567,17.3483,17.3483,50800.0
2011-01-27 14:00:00,20.75,20.75,20.74,20.75,82000.0,17.3483,17.3483,17.34,17.3483,82000.0
2011-01-27 14:05:00,20.75,20.75,20.73,20.73,62000.0,17.3483,17.3483,17.3316,17.3316,62000.0
2011-01-27 14:10:00,20.73,20.74,20.72,20.73,81200.0,17.3316,17.34,17.3233,17.3316,81200.0
2011-01-27 14:15:00,20.73,20.73,20.72,20.72,68800.0,17.3316,17.3316,17.3233,17.3233,68800.0
2011-01-27 14:20:00,20.72,20.73,20.72,20.72,63600.0,17.3233,17.3316,17.3233,17.3233,63600.0
2011-01-27 14:25:00,20.72,20.74,20.72,20.72,69600.0,17.3233,17.34,17.3233,17.3233,69600.0
2011-01-27 14:30:00,20.72,20.72,20.71,20.71,110000.0,17.3233,17.3233,17.3149,17.3149,110000.0
2011-01-27 14:35:00,20.72,20.73,20.72,20.73,123600.0,17.3233,17.3316,17.3233,17.3316,123600.0
2011-01-27 14:40:00,20.73,20.77,20.73,20.75,89600.0,17.3316,17.3651,17.3316,17.3483,89600.0
2011-01-27 14:45:00,20.75,20.77,20.75,20.77,104000.0,17.3483,17.3651,17.3483,17.3651,104000.0
2011-01-27 14:50:00,20.77,20.77,20.75,20.76,92000.0,17.3651,17.3651,17.3483,17.3567,92000.0
2011-01-27 14:55:00,20.76,20.77,20.76,20.77,56400.0,17.3567,17.3651,17.3567,17.3651,56400.0
2011-01-27 15:00:00,20.77,20.77,20.75,20.75,100000.0,17.3651,17.3651,17.3483,17.3483,100000.0
2011-01-27 15:05:00,20.75,20.75,20.75,20.75,118400.0,17.3483,17.3483,17.3483,17.3483,118400.0
2011-01-27 15:10:00,20.75,20.75,20.75,20.75,74000.0,17.3483,17.3483,17.3483,17.3483,74000.0
2011-01-27 15:15:00,20.75,20.75,20.74,20.74,132000.0,17.3483,17.3483,17.34,17.34,132000.0
2011-01-27 15:20:00,20.74,20.75,20.73,20.73,85600.0,17.34,17.3483,17.3316,17.3316,85600.0
2011-01-27 15:25:00,20.73,20.75,20.73,20.73,130400.0,17.3316,17.3483,17.3316,17.3316,130400.0
2011-01-27 15:30:00,20.73,20.75,20.73,20.74,148400.0,17.3316,17.3483,17.3316,17.34,148400.0
2011-01-27 15:35:00,20.74,20.74,20.72,20.72,188000.0,17.34,17.34,17.3233,17.3233,188000.0
2011-01-27 15:40:00,20.72,20.72,20.71,20.72,289600.0,17.3233,17.3233,17.3149,17.3233,289600.0
2011-01-27 15:45:00,20.72,20.73,20.71,20.71,247200.0,17.3233,17.3316,17.3149,17.3149,247200.0
2011-01-27 15:50:00,20.71,20.72,20.68,20.68,515200.0,17.3149,17.3233,17.2898,17.2898,515200.0
2011-01-27 15:55:00,20.68,20.7,20.67,20.7,542800.0,17.2898,17.3065,17.2815,17.3065,542800.0
2011-01-28 09:30:00,20.7,20.73,20.61,20.61,139200.0,17.3065,17.3316,17.2313,17.2313,139200.0
2011-01-28 09:35:00,20.61,20.68,20.61,20.66,92400.0,17.2313,17.2898,17.2313,17.2731,92400.0
2011-01-28 09:40:00,20.66,20.7,20.65,20.68,72800.0,17.2731,17.3065,17.2647,17.2898,72800.0
2011-01-28 09:45:00,20.69,20.75,20.68,20.68,118000.0,17.2982,17.3483,17.2898,17.2898,118000.0
2011-01-28 09:50:00,20.68,20.69,20.66,20.68,36400.0,17.2898,17.2982,17.2731,17.2898,36400.0
2011-01-28 09:55:00,20.68,20.69,20.63,20.63,85600.0,17.2898,17.2982,17.248,17.248,85600.0
2011-01-28 10:00:00,20.63,20.65,20.58,20.58,124400.0,17.248,17.2647,17.2062,17.2062,124400.0
2011-01-28 10:05:00,20.57,20.61,20.55,20.6,66400.0,17.1978,17.2313,17.1811,17.2229,66400.0
2011-01-28 10:10:00,20.61,20.63,20.59,20.59,92400.0,17.2313,17.248,17.2146,17.2146,92400.0
2011-01-28 10:15:00,20.59,20.65,20.59,20.64,62800.0,17.2146,17.2647,17.2146,17.2564,62800.0
2011-01-28 10:20:00,20.64,20.64,20.54,20.55,70000.0,17.2564,17.2564,17.1728,17.1811,70000.0
2011-01-28 10:25:00,20.55,20.57,20.55,20.56,76800.0,17.1811,17.1978,17.1811,17.1895,76800.0
2011-01-28 10:30:00,20.56,20.56,20.53,20.55,86800.0,17.1895,17.1895,17.1644,17.1811,86800.0
2011-01-28 10:35:00,20.56,20.58,20.55,20.58,36000.0,17.1895,17.2062,17.1811,17.2062,36000.0
2011-01-28 10:40:00,20.58,20.59,20.57,20.59,51600.0,17.2062,17.2146,17.1978,17.2146,51600.0
2011-01-28 10:45:00,20.6,20.6,20.54,20.57,46400.0,17.2229,17.2229,17.1728,17.1978,46400.0
2011-01-28 10:50:00,20.57,20.57,20.52,20.55,36400.0,17.1978,17.1978,17.156,17.1811,36400.0
2011-01-28 10:55:00,20.55,20.57,20.53,20.53,57600.0,17.1811,17.1978,17.1644,17.1644,57600.0
2011-01-28 11:00:00,20.53,20.54,20.5,20.51,81200.0,17.1644,17.1728,17.1393,17.1477,81200.0
2011-01-28 11:05:00,20.51,20.51,20.48,20.49,112000.0,17.1477,17.1477,17.1226,17.131,112000.0
2011-01-28 11:10:00,20.48,20.49,20.48,20.49,55200.0,17.1226,17.131,17.1226,17.131,55200.0
2011-01-28 11:15:00,20.49,20.5,20.47,20.5,57200.0,17.131,17.1393,17.1142,17.1393,57200.0
2011-01-28 11:20:00,20.5,20.53,20.49,20.52,72400.0,17.1393,17.1644,17.131,17.156,72400.0
2011-01-28 11:25:00,20.52,20.53,20.49,20.49,64400.0,17.156,17.1644,17.131,17.131,64400.0
2011-01-28 11:30:00,20.48,20.5,20.45,20.45,103200.0,17.1226,17.1393,17.0975,17.0975,103200.0
2011-01-28 11:35:00,20.45,20.46,20.43,20.46,58000.0,17.0975,17.1059,17.0808,17.1059,58000.0
2011-01-28 11:40:00,20.47,20.47,20.42,20.43,91200.0,17.1142,17.1142,17.0724,17.0808,91200.0
2011-01-28 11:45:00,20.43,20.44,20.42,20.44,58400.0,17.0808,17.0892,17.0724,17.0892,58400.0
2011-01-28 11:50:00,20.43,20.46,20.4,20.44,113200.0,17.0808,17.1059,17.0557,17.0892,113200.0
2011-01-28 11:55:00,20.44,20.44,20.41,20.43,48800.0,17.0892,17.0892,17.0641,17.0808,48800.0
2011-01-28 12:00:00,20.43,20.43,20.36,20.39,145200.0,17.0808,17.0808,17.0223,17.0474,145200.0
2011-01-28 12:05:00,20.39,20.43,20.39,20.42,52000.0,17.0474,17.0808,17.0474,17.0724,52000.0
2011-01-28 12:10:00,20.42,20.42,20.37,20.37,157200.0,17.0724,17.0724,17.0306,17.0306,157200.0
2011-01-28 12:15:00,20.36,20.38,20.35,20.36,256000.0,17.0223,17.039,17.0139,17.0223,256000.0
2011-01-28 12:20:00,20.36,20.36,20.34,20.34,173200.0,17.0223,17.0223,17.0056,17.0056,173200.0
2011-01-28 12:25:00,20.34,20.39,20.33,20.36,84400.0,17.0056,17.0474,16.9972,17.0223,84400.0
2011-01-28 12:30:00,20.36,20.4,20.36,20.4,50400.0,17.0223,17.0557,17.0223,17.0557,50400.0
2011-01-28 12:35:00,20.4,20.41,20.39,20.41,50000.0,17.0557,17.0641,17.0474,17.0641,50000.0
2011-01-28 12:40:00,20.41,20.41,20.39,20.39,53200.0,17.0641,17.0641,17.0474,17.0474,53200.0
2011-01-28 12:45:00,20.39,20.4,20.38,20.4,60800.0,17.0474,17.0557,17.039,17.0557,60800.0
2011-01-28 12:50:00,20.4,20.41,20.38,20.38,40400.0,17.0557,17.0641,17.039,17.039,40400.0
2011-01-28 12:55:00,20.38,20.38,20.36,20.38,38000.0,17.039,17.039,17.0223,17.039,38000.0
2011-01-28 13:00:00,20.38,20.38,20.36,20.37,58400.0,17.039,17.039,17.0223,17.0306,58400.0
2011-01-28 13:05:00,20.37,20.38,20.34,20.34,77600.0,17.0306,17.039,17.0056,17.0056,77600.0
2011-01-28 13:10:00,20.34,20.36,20.34,20.35,77200.0,17.0056,17.0223,17.0056,17.0139,77200.0
2011-01-28 13:15:00,20.35,20.37,20.33,20.36,142000.0,17.0139,17.0306,16.9972,17.0223,142000.0
2011-01-28 13:20:00,20.36,20.36,20.35,20.36,238800.0,17.0223,17.0223,17.0139,17.0223,238800.0
2011-01-28 13:25:00,20.36,20.4,20.36,20.39,246000.0,17.0223,17.0557,17.0223,17.0474,246000.0
2011-01-28 13:30:00,20.39,20.41,20.39,20.39,84400.0,17.0474,17.0641,17.0474,17.0474,84400.0
2011-01-28 13:35:00,20.39,20.39,20.35,20.37,80000.0,17.0474,17.0474,17.0139,17.0306,80000.0
2011-01-28 13:40:00,20.38,20.39,20.34,20.36,61200.0,17.039,17.0474,17.0056,17.0223,61200.0
2011-01-28 13:45:00,20.36,20.38,20.36,20.36,80000.0,17.0223,17.039,17.0223,17.0223,80000.0
2011-01-28 13:50:00,20.36,20.37,20.35,20.37,64800.0,17.0223,17.0306,17.0139,17.0306,64800.0
2011-01-28 13:55:00,20.37,20.39,20.36,20.39,100800.0,17.0306,17.0474,17.0223,17.0474,100800.0
2011-01-28 14:00:00,20.39,20.41,20.38,20.4,203200.0,17.0474,17.0641,17.039,17.0557,203200.0
2011-01-28 14:05:00,20.4,20.41,20.38,20.4,72800.0,17.0557,17.0641,17.039,17.0557,72800.0
2011-01-28 14:10:00,20.4,20.4,20.38,20.39,65600.0,17.0557,17.0557,17.039,17.0474,65600.0
2011-01-28 14:15:00,20.39,20.39,20.35,20.37,133200.0,17.0474,17.0474,17.0139,17.0306,133200.0
2011-01-28 14:20:00,20.37,20.38,20.36,20.36,75200.0,17.0306,17.039,17.0223,17.0223,75200.0
2011-01-28 14:25:00,20.36,20.37,20.36,20.37,43600.0,17.0223,17.0306,17.0223,17.0306,43600.0
2011-01-28 14:30:00,20.37,20.38,20.37,20.38,59200.0,17.0306,17.039,17.0306,17.039,59200.0
2011-01-28 14:35:00,20.38,20.38,20.36,20.36,72400.0,17.039,17.039,17.0223,17.0223,72400.0
2011-01-28 14:40:00,20.36,20.38,20.36,20.37,134800.0,17.0223,17.039,17.0223,17.0306,134800.0
2011-01-28 14:45:00,20.36,20.4,20.36,20.39,35200.0,17.0223,17.0557,17.0223,17.0474,35200.0
2011-01-28 14:50:00,20.39,20.4,20.36,20.36,56000.0,17.0474,17.0557,17.0223,17.0223,56000.0
2011-01-28 14:55:00,20.36,20.38,20.35,20.37,54000.0,17.0223,17.039,17.0139,17.0306,54000.0
2011-01-28 15:00:00,20.38,20.38,20.35,20.38,86800.0,17.039,17.039,17.0139,17.039,86800.0
2011-01-28 15:05:00,20.38,20.41,20.38,20.4,169200.0,17.039,17.0641,17.039,17.0557,169200.0
2011-01-28 15:10:00,20.4,20.4,20.37,20.39,88400.0,17.0557,17.0557,17.0306,17.0474,88400.0
2011-01-28 15:15:00,20.39,20.39,20.36,20.36,118400.0,17.0474,17.0474,17.0223,17.0223,118400.0
2011-01-28 15:20:00,20.36,20.36,20.34,20.36,130400.0,17.0223,17.0223,17.0056,17.0223,130400.0
2011-01-28 15:25:00,20.36,20.36,20.33,20.33,142800.0,17.0223,17.0223,16.9972,16.9972,142800.0
2011-01-28 15:30:00,20.33,20.35,20.33,20.35,184400.0,16.9972,17.0139,16.9972,17.0139,184400.0
2011-01-28 15:35:00,20.35,20.37,20.34,20.36,257600.0,17.0139,17.0306,17.0056,17.0223,257600.0
2011-01-28 15:40:00,20.36,20.36,20.34,20.35,267200.0,17.0223,17.0223,17.0056,17.0139,267200.0
2011-01-28 15:45:00,20.35,20.38,20.35,20.36,392400.0,17.0139,17.039,17.0139,17.0223,392400.0
2011-01-28 15:50:00,20.36,20.38,20.34,20.38,245600.0,17.0223,17.039,17.0056,17.039,245600.0
2011-01-28 15:55:00,20.38,20.4,20.36,20.37,383600.0,17.039,17.0557,17.0223,17.0306,383600.0
2011-01-31 09:30:00,20.38,20.45,20.35,20.36,126400.0,17.039,17.0975,17.0139,17.0223,126400.0
2011-01-31 09:35:00,20.36,20.39,20.35,20.37,67200.0,17.0223,17.0474,17.0139,17.0306,67200.0
2011-01-31 09:40:00,20.35,20.42,20.32,20.42,78800.0,17.0139,17.0724,16.9888,17.0724,78800.0
2011-01-31 09:45:00,20.42,20.44,20.36,20.37,82000.0,17.0724,17.0892,17.0223,17.0306,82000.0
2011-01-31 09:50:00,20.37,20.4,20.3,20.3,98800.0,17.0306,17.0557,16.9721,16.9721,98800.0
2011-01-31 09:55:00,20.3,20.31,20.25,20.28,106800.0,16.9721,16.9805,16.9303,16.9554,106800.0
2011-01-31 10:00:00,20.26,20.32,20.26,20.32,44000.0,16.9387,16.9888,16.9387,16.9888,44000.0
2011-01-31 10:05:00,20.32,20.41,20.32,20.39,68800.0,16.9888,17.0641,16.9888,17.0474,68800.0
2011-01-31 10:10:00,20.39,20.39,20.31,20.31,68800.0,17.0474,17.0474,16.9805,16.9805,68800.0
2011-01-31 10:15:00,20.32,20.34,20.31,20.33,29600.0,16.9888,17.0056,16.9805,16.9972,29600.0
2011-01-31 10:20:00,20.33,20.41,20.33,20.41,50400.0,16.9972,17.0641,16.9972,17.0641,50400.0
2011-01-31 10:25:00,20.41,20.42,20.4,20.42,57200.0,17.0641,17.0724,17.0557,17.0724,57200.0
2011-01-31 10:30:00,20.42,20.43,20.41,20.43,31200.0,17.0724,17.0808,17.0641,17.0808,31200.0
2011-01-31 10:35:00,20.42,20.46,20.42,20.46,49600.0,17.0724,17.1059,17.0724,17.1059,49600.0
2011-01-31 10:40:00,20.46,20.5,20.46,20.47,93600.0,17.1059,17.1393,17.1059,17.1142,93600.0
2011-01-31 10:45:00,20.47,20.47,20.43,20.44,68400.0,17.1142,17.1142,17.0808,17.0892,68400.0
2011-01-31 10:50:00,20.44,20.45,20.43,20.44,21600.0,17.0892,17.0975,17.0808,17.0892,21600.0
2011-01-31 10:55:00,20.44,20.47,20.44,20.46,27200.0,17.0892,17.1142,17.0892,17.1059,27200.0
2011-01-31 11:00:00,20.46,20.49,20.46,20.48,33600.0,17.1059,17.131,17.1059,17.1226,33600.0
2011-01-31 11:05:00,20.48,20.49,20.46,20.46,31200.0,17.1226,17.131,17.1059,17.1059,31200.0
2011-01-31 11:10:00,20.47,20.48,20.46,20.46,29200.0,17.1142,17.1226,17.1059,17.1059,29200.0
2011-01-31 11:15:00,20.46,20.47,20.45,20.46,40000.0,17.1059,17.1142,17.0975,17.1059,40000.0
2011-01-31 11:20:00,20.46,20.46,20.43,20.44,84000.0,17.1059,17.1059,17.0808,17.0892,84000.0
2011-01-31 11:25:00,20.44,20.46,20.44,20.45,34400.0,17.0892,17.1059,17.0892,17.0975,34400.0
2011-01-31 11:30:00,20.46,20.46,20.45,20.46,22800.0,17.1059,17.1059,17.0975,17.1059,22800.0
2011-01-31 11:35:00,20.46,20.48,20.45,20.45,49200.0,17.1059,17.1226,17.0975,17.0975,49200.0
2011-01-31 11:40:00,20.45,20.47,20.45,20.47,26000.0,17.0975,17.1142,17.0975,17.1142,26000.0
2011-01-31 11:45:00,20.47,20.48,20.45,20.46,45600.0,17.1142,17.1226,17.0975,17.1059,45600.0
2011-01-31 11:50:00,20.46,20.46,20.45,20.45,31600.0,17.1059,17.1059,17.0975,17.0975,31600.0
2011-01-31 11:55:00,20.45,20.48,20.45,20.47,34800.0,17.0975,17.1226,17.0975,17.1142,34800.0
2011-01-31 12:00:00,20.47,20.48,20.46,20.48,50400.0,17.1142,17.1226,17.1059,17.1226,50400.0
2011-01-31 12:05:00,20.48,20.51,20.47,20.5,42400.0,17.1226,17.1477,17.1142,17.1393,42400.0
2011-01-31 12:10:00,20.5,20.52,20.5,20.51,26000.0,17.1393,17.156,17.1393,17.1477,26000.0
2011-01-31 12:15:00,20.52,20.54,20.52,20.53,78400.0,17.156,17.1728,17.156,17.1644,78400.0
2011-01-31 12:20:00,20.54,20.55,20.52,20.53,37200.0,17.1728,17.1811,17.156,17.1644,37200.0
2011-01-31 12:25:00,20.52,20.54,20.52,20.54,39200.0,17.156,17.1728,17.156,17.1728,39200.0
2011-01-31 12:30:00,20.54,20.55,20.54,20.55,35600.0,17.1728,17.1811,17.1728,17.1811,35600.0
2011-01-31 12:35:00,20.55,20.57,20.54,20.54,54400.0,17.1811,17.1978,17.1728,17.1728,54400.0
2011-01-31 12:40:00,20.54,20.54,20.53,20.54,61600.0,17.1728,17.1728,17.1644,17.1728,61600.0
2011-01-31 12:45:00,20.54,20.56,20.54,20.55,40400.0,17.1728,17.1895,17.1728,17.1811,40400.0
2011-01-31 12:50:00,20.55,20.56,20.54,20.54,62400.0,17.1811,17.1895,17.1728,17.1728,62400.0
2011-01-31 12:55:00,20.54,20.55,20.53,20.53,83600.0,17.1728,17.1811,17.1644,17.1644,83600.0
2011-01-31 13:00:00,20.53,20.55,20.52,20.54,128400.0,17.1644,17.1811,17.156,17.1728,128400.0
2011-01-31 13:05:00,20.54,20.56,20.53,20.56,117200.0,17.1728,17.1895,17.1644,17.1895,117200.0
2011-01-31 13:10:00,20.56,20.57,20.56,20.56,20400.0,17.1895,17.1978,17.1895,17.1895,20400.0
2011-01-31 13:15:00,20.56,20.59,20.56,20.58,103200.0,17.1895,17.2146,17.1895,17.2062,103200.0
2011-01-31 13:20:00,20.57,20.58,20.57,20.58,50000.0,17.1978,17.2062,17.1978,17.2062,50000.0
2011-01-31 13:25:00,20.58,20.6,20.58,20.6,40000.0,17.2062,17.2229,17.2062,17.2229,40000.0
2011-01-31 13:30:00,20.6,20.6,20.58,20.58,41200.0,17.2229,17.2229,17.2062,17.2062,41200.0
2011-01-31 13:35:00,20.58,20.58,20.56,20.57,26800.0,17.2062,17.2062,17.1895,17.1978,26800.0
2011-01-31 13:40:00,20.57,20.57,20.56,20.56,44400.0,17.1978,17.1978,17.1895,17.1895,44400.0
2011-01-31 13:45:00,20.57,20.58,20.57,20.57,29600.0,17.1978,17.2062,17.1978,17.1978,29600.0
2011-01-31 13:50:00,20.57,20.6,20.57,20.6,76000.0,17.1978,17.2229,17.1978,17.2229,76000.0
2011-01-31 13:55:00,20.6,20.6,20.59,20.59,22800.0,17.2229,17.2229,17.2146,17.2146,22800.0
2011-01-31 14:00:00,20.59,20.61,20.59,20.59,61200.0,17.2146,17.2313,17.2146,17.2146,61200.0
2011-01-31 14:05:00,20.59,20.59,20.58,20.58,36400.0,17.2146,17.2146,17.2062,17.2062,36400.0
2011-01-31 14:10:00,20.58,20.58,20.55,20.55,64400.0,17.2062,17.2062,17.1811,17.1811,64400.0
2011-01-31 14:15:00,20.55,20.56,20.54,20.55,63200.0,17.1811,17.1895,17.1728,17.1811,63200.0
2011-01-31 14:20:00,20.55,20.57,20.55,20.56,54000.0,17.1811,17.1978,17.1811,17.1895,54000.0
2011-01-31 14:25:00,20.56,20.56,20.55,20.55,68400.0,17.1895,17.1895,17.1811,17.1811,68400.0
2011-01-31 14:30:00,20.55,20.56,20.53,20.56,76400.0,17.1811,17.1895,17.1644,17.1895,76400.0
2011-01-31 14:35:00,20.56,20.56,20.53,20.55,140400.0,17.1895,17.1895,17.1644,17.1811,140400.0
2011-01-31 14:40:00,20.55,20.55,20.54,20.55,78800.0,17.1811,17.1811,17.1728,17.1811,78800.0
2011-01-31 14:45:00,20.56,20.56,20.54,20.56,221600.0,17.1895,17.1895,17.1728,17.1895,221600.0
2011-01-31 14:50:00,20.56,20.58,20.55,20.57,118800.0,17.1895,17.2062,17.1811,17.1978,118800.0
2011-01-31 14:55:00,20.57,20.58,20.56,20.57,102800.0,17.1978,17.2062,17.1895,17.1978,102800.0
2011-01-31 15:00:00,20.57,20.59,20.55,20.57,99600.0,17.1978,17.2146,17.1811,17.1978,99600.0
2011-01-31 15:05:00,20.57,20.57,20.56,20.57,91600.0,17.1978,17.1978,17.1895,17.1978,91600.0
2011-01-31 15:10:00,20.57,20.58,20.55,20.56,108000.0,17.1978,17.2062,17.1811,17.1895,108000.0
2011-01-31 15:15:00,20.56,20.59,20.56,20.58,114800.0,17.1895,17.2146,17.1895,17.2062,114800.0
2011-01-31 15:20:00,20.58,20.59,20.57,20.59,81200.0,17.2062,17.2146,17.1978,17.2146,81200.0
2011-01-31 15:25:00,20.59,20.6,20.59,20.6,178800.0,17.2146,17.2229,17.2146,17.2229,178800.0
2011-01-31 15:30:00,20.6,20.61,20.6,20.6,235600.0,17.2229,17.2313,17.2229,17.2229,235600.0
2011-01-31 15:35:00,20.59,20.59,20.57,20.58,112800.0,17.2146,17.2146,17.1978,17.2062,112800.0
2011-01-31 15:40:00,20.58,20.61,20.58,20.61,156000.0,17.2062,17.2313,17.2062,17.2313,156000.0
2011-01-31 15:45:00,20.61,20.62,20.59,20.61,246000.0,17.2313,17.2397,17.2146,17.2313,246000.0
2011-01-31 15:50:00,20.61,20.64,20.61,20.64,211600.0,17.2313,17.2564,17.2313,17.2564,211600.0
2011-01-31 15:55:00,20.64,20.64,20.59,20.62,661600.0,17.2564,17.2564,17.2146,17.2397,661600.0
2011-02-01 09:30:00,20.69,20.75,20.66,20.75,211200.0,17.2982,17.3483,17.2731,17.3483,211200.0
2011-02-01 09:35:00,20.75,20.81,20.74,20.79,216800.0,17.3483,17.3985,17.34,17.3818,216800.0
2011-02-01 09:40:00,20.79,20.81,20.77,20.79,126000.0,17.3818,17.3985,17.3651,17.3818,126000.0
2011-02-01 09:45:00,20.8,20.8,20.74,20.74,60000.0,17.3901,17.3901,17.34,17.34,60000.0
2011-02-01 09:50:00,20.74,20.77,20.71,20.74,38800.0,17.34,17.3651,17.3149,17.34,38800.0
2011-02-01 09:55:00,20.75,20.78,20.75,20.77,38400.0,17.3483,17.3734,17.3483,17.3651,38400.0
2011-02-01 10:00:00,20.78,20.81,20.74,20.79,148400.0,17.3734,17.3985,17.34,17.3818,148400.0
2011-02-01 10:05:00,20.78,20.78,20.7,20.71,43200.0,17.3734,17.3734,17.3065,17.3149,43200.0
2011-02-01 10:10:00,20.71,20.73,20.7,20.7,38000.0,17.3149,17.3316,17.3065,17.3065,38000.0
2011-02-01 10:15:00,20.7,20.71,20.68,20.7,42800.0,17.3065,17.3149,17.2898,17.3065,42800.0
2011-02-01 10:20:00,20.7,20.73,20.69,20.7,106400.0,17.3065,17.3316,17.2982,17.3065,106400.0
2011-02-01 10:25:00,20.7,20.73,20.68,20.68,162800.0,17.3065,17.3316,17.2898,17.2898,162800.0
2011-02-01 10:30:00,20.68,20.7,20.66,20.66,76000.0,17.2898,17.3065,17.2731,17.2731,76000.0
2011-02-01 10:35:00,20.66,20.68,20.66,20.67,64000.0,17.2731,17.2898,17.2731,17.2815,64000.0
2011-02-01 10:40:00,20.67,20.7,20.67,20.7,140800.0,17.2815,17.3065,17.2815,17.3065,140800.0
2011-02-01 10:45:00,20.7,20.71,20.68,20.7,155600.0,17.3065,17.3149,17.2898,17.3065,155600.0
2011-02-01 10:50:00,20.69,20.72,20.68,20.71,122400.0,17.2982,17.3233,17.2898,17.3149,122400.0
2011-02-01 10:55:00,20.71,20.72,20.68,20.69,108000.0,17.3149,17.3233,17.2898,17.2982,108000.0
2011-02-01 11:00:00,20.68,20.72,20.68,20.72,93600.0,17.2898,17.3233,17.2898,17.3233,93600.0
2011-02-01 11:05:00,20.71,20.73,20.7,20.71,78400.0,17.3149,17.3316,17.3065,17.3149,78400.0
2011-02-01 11:10:00,20.71,20.72,20.68,20.68,57200.0,17.3149,17.3233,17.2898,17.2898,57200.0
2011-02-01 11:15:00,20.68,20.7,20.67,20.68,44000.0,17.2898,17.3065,17.2815,17.2898,44000.0
2011-02-01 11:20:00,20.69,20.71,20.68,20.68,60800.0,17.2982,17.3149,17.2898,17.2898,60800.0
2011-02-01 11:25:00,20.69,20.7,20.67,20.68,48000.0,17.2982,17.3065,17.2815,17.2898,48000.0
2011-02-01 11:30:00,20.68,20.71,20.68,20.69,125200.0,17.2898,17.3149,17.2898,17.2982,125200.0
2011-02-01 11:35:00,20.7,20.7,20.68,20.69,74400.0,17.3065,17.3065,17.2898,17.2982,74400.0
2011-02-01 11:40:00,20.69,20.69,20.68,20.68,76800.0,17.2982,17.2982,17.2898,17.2898,76800.0
2011-02-01 11:45:00,20.68,20.7,20.68,20.69,34400.0,17.2898,17.3065,17.2898,17.2982,34400.0
2011-02-01 11:50:00,20.69,20.7,20.68,20.7,44400.0,17.2982,17.3065,17.2898,17.3065,44400.0
2011-02-01 11:55:00,20.7,20.73,20.7,20.72,52400.0,17.3065,17.3316,17.3065,17.3233,52400.0
2011-02-01 12:00:00,20.72,20.72,20.7,20.72,80800.0,17.3233,17.3233,17.3065,17.3233,80800.0
2011-02-01 12:05:00,20.72,20.74,20.72,20.74,88800.0,17.3233,17.34,17.3233,17.34,88800.0
2011-02-01 12:10:00,20.75,20.75,20.74,20.75,147600.0,17.3483,17.3483,17.34,17.3483,147600.0
2011-02-01 12:15:00,20.75,20.75,20.74,20.74,49600.0,17.3483,17.3483,17.34,17.34,49600.0
2011-02-01 12:20:00,20.75,20.75,20.73,20.73,136400.0,17.3483,17.3483,17.3316,17.3316,136400.0
2011-02-01 12:25:00,20.73,20.74,20.72,20.73,76400.0,17.3316,17.34,17.3233,17.3316,76400.0
2011-02-01 12:30:00,20.73,20.74,20.72,20.73,80800.0,17.3316,17.34,17.3233,17.3316,80800.0
2011-02-01 12:35:00,20.73,20.74,20.72,20.72,84400.0,17.3316,17.34,17.3233,17.3233,84400.0
2011-02-01 12:40:00,20.72,20.73,20.72,20.73,68800.0,17.3233,17.3316,17.3233,17.3316,68800.0
2011-02-01 12:45:00,20.74,20.74,20.71,20.72,98400.0,17.34,17.34,17.3149,17.3233,98400.0
2011-02-01 12:50:00,20.72,20.76,20.71,20.74,118000.0,17.3233,17.3567,17.3149,17.34,118000.0
2011-02-01 12:55:00,20.74,20.76,20.74,20.76,97600.0,17.34,17.3567,17.34,17.3567,97600.0
2011-02-01 13:00:00,20.76,20.79,20.76,20.79,79200.0,17.3567,17.3818,17.3567,17.3818,79200.0
2011-02-01 13:05:00,20.79,20.79,20.78,20.78,57600.0,17.3818,17.3818,17.3734,17.3734,57600.0
2011-02-01 13:10:00,20.79,20.8,20.79,20.8,118000.0,17.3818,17.3901,17.3818,17.3901,118000.0
2011-02-01 13:15:00,20.79,20.8,20.78,20.79,67200.0,17.3818,17.3901,17.3734,17.3818,67200.0
2011-02-01 13:20:00,20.79,20.8,20.78,20.79,97600.0,17.3818,17.3901,17.3734,17.3818,97600.0
2011-02-01 13:25:00,20.79,20.81,20.79,20.8,63600.0,17.3818,17.3985,17.3818,17.3901,63600.0
2011-02-01 13:30:00,20.8,20.8,20.79,20.79,47600.0,17.3901,17.3901,17.3818,17.3818,47600.0
2011-02-01 13:35:00,20.79,20.8,20.79,20.8,56400.0,17.3818,17.3901,17.3818,17.3901,56400.0
2011-02-01 13:40:00,20.8,20.81,20.8,20.8,68000.0,17.3901,17.3985,17.3901,17.3901,68000.0
2011-02-01 13:45:00,20.8,20.82,20.8,20.82,58800.0,17.3901,17.4069,17.3901,17.4069,58800.0
2011-02-01 13:50:00,20.82,20.83,20.82,20.82,73600.0,17.4069,17.4152,17.4069,17.4069,73600.0
2011-02-01 13:55:00,20.82,20.83,20.82,20.83,43200.0,17.4069,17.4152,17.4069,17.4152,43200.0
2011-02-01 14:00:00,20.83,20.84,20.82,20.84,78800.0,17.4152,17.4236,17.4069,17.4236,78800.0
2011-02-01 14:05:00,20.84,20.84,20.83,20.84,70400.0,17.4236,17.4236,17.4152,17.4236,70400.0
2011-02-01 14:10:00,20.84,20.86,20.84,20.85,87600.0,17.4236,17.4403,17.4236,17.4319,87600.0
2011-02-01 14:15:00,20.85,20.86,20.85,20.86,75200.0,17.4319,17.4403,17.4319,17.4403,75200.0
2011-02-01 14:20:00,20.86,20.86,20.83,20.83,144000.0,17.4403,17.4403,17.4152,17.4152,144000.0
2011-02-01 14:25:00,20.83,20.84,20.82,20.82,86800.0,17.4152,17.4236,17.4069,17.4069,86800.0
2011-02-01 14:30:00,20.82,20.83,20.82,20.82,83600.0,17.4069,17.4152,17.4069,17.4069,83600.0
2011-02-01 14:35:00,20.82,20.83,20.81,20.82,116000.0,17.4069,17.4152,17.3985,17.4069,116000.0
2011-02-01 14:40:00,20.83,20.85,20.82,20.83,285200.0,17.4152,17.4319,17.4069,17.4152,285200.0
2011-02-01 14:45:00,20.83,20.84,20.83,20.84,101200.0,17.4152,17.4236,17.4152,17.4236,101200.0
2011-02-01 14:50:00,20.83,20.84,20.83,20.84,102000.0,17.4152,17.4236,17.4152,17.4236,102000.0
2011-02-01 14:55:00,20.84,20.84,20.83,20.83,262400.0,17.4236,17.4236,17.4152,17.4152,262400.0
2011-02-01 15:00:00,20.83,20.84,20.82,20.84,147200.0,17.4152,17.4236,17.4069,17.4236,147200.0
2011-02-01 15:05:00,20.84,20.84,20.83,20.84,165200.0,17.4236,17.4236,17.4152,17.4236,165200.0
2011-02-01 15:10:00,20.84,20.87,20.84,20.87,371200.0,17.4236,17.4487,17.4236,17.4487,371200.0
2011-02-01 15:15:00,20.87,20.88,20.86,20.88,92400.0,17.4487,17.457,17.4403,17.457,92400.0
2011-02-01 15:20:00,20.88,20.89,20.87,20.89,115200.0,17.457,17.4654,17.4487,17.4654,115200.0
2011-02-01 15:25:00,20.89,20.9,20.89,20.9,230400.0,17.4654,17.4738,17.4654,17.4738,230400.0
2011-02-01 15:30:00,20.9,20.91,20.89,20.91,220400.0,17.4738,17.4821,17.4654,17.4821,220400.0
2011-02-01 15:35:00,20.91,20.93,20.91,20.91,206400.0,17.4821,17.4988,17.4821,17.4821,206400.0
2011-02-01 15:40:00,20.91,20.91,20.89,20.89,214400.0,17.4821,17.4821,17.4654,17.4654,214400.0
2011-02-01 15:45:00,20.89,20.91,20.87,20.88,225600.0,17.4654,17.4821,17.4487,17.457,225600.0
2011-02-01 15:50:00,20.89,20.9,20.86,20.86,247200.0,17.4654,17.4738,17.4403,17.4403,247200.0
2011-02-01 15:55:00,20.86,20.89,20.86,20.88,506000.0,17.4403,17.4654,17.4403,17.457,506000.0
2011-02-02 09:30:00,20.86,20.88,20.85,20.85,147200.0,17.4403,17.457,17.4319,17.4319,147200.0
2011-02-02 09:35:00,20.85,20.88,20.8,20.81,113600.0,17.4319,17.457,17.3901,17.3985,113600.0
2011-02-02 09:40:00,20.81,20.87,20.78,20.87,111600.0,17.3985,17.4487,17.3734,17.4487,111600.0
2011-02-02 09:45:00,20.87,20.89,20.86,20.89,77200.0,17.4487,17.4654,17.4403,17.4654,77200.0
2011-02-02 09:50:00,20.89,20.89,20.86,20.88,51200.0,17.4654,17.4654,17.4403,17.457,51200.0
2011-02-02 09:55:00,20.88,20.92,20.88,20.92,91200.0,17.457,17.4905,17.457,17.4905,91200.0
2011-02-02 10:00:00,20.92,20.92,20.87,20.87,132800.0,17.4905,17.4905,17.4487,17.4487,132800.0
2011-02-02 10:05:00,20.87,20.88,20.86,20.87,88000.0,17.4487,17.457,17.4403,17.4487,88000.0
2011-02-02 10:10:00,20.87,20.9,20.87,20.9,58800.0,17.4487,17.4738,17.4487,17.4738,58800.0
2011-02-02 10:15:00,20.89,20.91,20.89,20.9,84800.0,17.4654,17.4821,17.4654,17.4738,84800.0
2011-02-02 10:20:00,20.9,20.92,20.9,20.91,94000.0,17.4738,17.4905,17.4738,17.4821,94000.0
2011-02-02 10:25:00,20.91,20.93,20.91,20.93,92000.0,17.4821,17.4988,17.4821,17.4988,92000.0
2011-02-02 10:30:00,20.93,20.94,20.92,20.94,168000.0,17.4988,17.5072,17.4905,17.5072,168000.0
2011-02-02 10:35:00,20.94,20.95,20.93,20.94,71200.0,17.5072,17.5156,17.4988,17.5072,71200.0
2011-02-02 10:40:00,20.93,20.93,20.91,20.91,56400.0,17.4988,17.4988,17.4821,17.4821,56400.0
2011-02-02 10:45:00,20.92,20.92,20.91,20.91,129600.0,17.4905,17.4905,17.4821,17.4821,129600.0
2011-02-02 10:50:00,20.9,20.91,20.86,20.86,90400.0,17.4738,17.4821,17.4403,17.4403,90400.0
2011-02-02 10:55:00,20.86,20.88,20.86,20.88,83600.0,17.4403,17.457,17.4403,17.457,83600.0
2011-02-02 11:00:00,20.87,20.89,20.86,20.88,114400.0,17.4487,17.4654,17.4403,17.457,114400.0
2011-02-02 11:05:00,20.88,20.9,20.88,20.89,57600.0,17.457,17.4738,17.457,17.4654,57600.0
2011-02-02 11:10:00,20.89,20.91,20.89,20.91,119200.0,17.4654,17.4821,17.4654,17.4821,119200.0
2011-02-02 11:15:00,20.91,20.92,20.91,20.92,72800.0,17.4821,17.4905,17.4821,17.4905,72800.0
2011-02-02 11:20:00,20.92,20.93,20.92,20.93,52000.0,17.4905,17.4988,17.4905,17.4988,52000.0
2011-02-02 11:25:00,20.93,20.95,20.93,20.95,60800.0,17.4988,17.5156,17.4988,17.5156,60800.0
2011-02-02 11:30:00,20.95,20.95,20.92,20.92,183200.0,17.5156,17.5156,17.4905,17.4905,183200.0
2011-02-02 11:35:00,20.93,20.93,20.9,20.9,81600.0,17.4988,17.4988,17.4738,17.4738,81600.0
2011-02-02 11:40:00,20.9,20.92,20.9,20.92,48000.0,17.4738,17.4905,17.4738,17.4905,48000.0
2011-02-02 11:45:00,20.92,20.93,20.91,20.92,60800.0,17.4905,17.4988,17.4821,17.4905,60800.0
2011-02-02 11:50:00,20.92,20.94,20.92,20.93,59600.0,17.4905,17.5072,17.4905,17.4988,59600.0
2011-02-02 11:55:00,20.92,20.93,20.92,20.93,81600.0,17.4905,17.4988,17.4905,17.4988,81600.0
2011-02-02 12:00:00,20.93,20.93,20.91,20.91,108000.0,17.4988,17.4988,17.4821,17.4821,108000.0
2011-02-02 12:05:00,20.91,20.91,20.88,20.9,35200.0,17.4821,17.4821,17.457,17.4738,35200.0
2011-02-02 12:10:00,20.89,20.9,20.88,20.9,76800.0,17.4654,17.4738,17.457,17.4738,76800.0
2011-02-02 12:15:00,20.9,20.9,20.89,20.9,73600.0,17.4738,17.4738,17.4654,17.4738,73600.0
2011-02-02 12:20:00,20.9,20.91,20.89,20.91,123600.0,17.4738,17.4821,17.4654,17.4821,123600.0
2011-02-02 12:25:00,20.9,20.91,20.9,20.91,74000.0,17.4738,17.4821,17.4738,17.4821,74000.0
2011-02-02 12:30:00,20.9,20.92,20.89,20.92,105600.0,17.4738,17.4905,17.4654,17.4905,105600.0
2011-02-02 12:35:00,20.91,20.94,20.91,20.93,87600.0,17.4821,17.5072,17.4821,17.4988,87600.0
2011-02-02 12:40:00,20.93,20.93,20.89,20.89,58000.0,17.4988,17.4988,17.4654,17.4654,58000.0
2011-02-02 12:45:00,20.9,20.9,20.89,20.9,30800.0,17.4738,17.4738,17.4654,17.4738,30800.0
2011-02-02 12:50:00,20.9,20.9,20.89,20.89,45600.0,17.4738,17.4738,17.4654,17.4654,45600.0
2011-02-02 12:55:00,20.9,20.9,20.86,20.87,45200.0,17.4738,17.4738,17.4403,17.4487,45200.0
2011-02-02 13:00:00,20.86,20.87,20.86,20.86,83200.0,17.4403,17.4487,17.4403,17.4403,83200.0
2011-02-02 13:05:00,20.86,20.88,20.86,20.88,56400.0,17.4403,17.457,17.4403,17.457,56400.0
2011-02-02 13:10:00,20.88,20.89,20.87,20.88,64800.0,17.457,17.4654,17.4487,17.457,64800.0
2011-02-02 13:15:00,20.88,20.89,20.87,20.89,122800.0,17.457,17.4654,17.4487,17.4654,122800.0
2011-02-02 13:20:00,20.89,20.9,20.88,20.9,93200.0,17.4654,17.4738,17.457,17.4738,93200.0
2011-02-02 13:25:00,20.9,20.91,20.9,20.91,50000.0,17.4738,17.4821,17.4738,17.4821,50000.0
2011-02-02 13:30:00,20.91,20.91,20.9,20.91,44400.0,17.4821,17.4821,17.4738,17.4821,44400.0
2011-02-02 13:35:00,20.91,20.91,20.89,20.89,34000.0,17.4821,17.4821,17.4654,17.4654,34000.0
2011-02-02 13:40:00,20.89,20.89,20.88,20.89,120400.0,17.4654,17.4654,17.457,17.4654,120400.0
2011-02-02 13:45:00,20.89,20.9,20.88,20.89,66000.0,17.4654,17.4738,17.457,17.4654,66000.0
2011-02-02 13:50:00,20.89,20.9,20.89,20.89,55200.0,17.4654,17.4738,17.4654,17.4654,55200.0
2011-02-02 13:55:00,20.9,20.9,20.89,20.89,75600.0,17.4738,17.4738,17.4654,17.4654,75600.0
2011-02-02 14:00:00,20.89,20.89,20.86,20.86,32400.0,17.4654,17.4654,17.4403,17.4403,32400.0
2011-02-02 14:05:00,20.86,20.86,20.84,20.85,42800.0,17.4403,17.4403,17.4236,17.4319,42800.0
2011-02-02 14:10:00,20.85,20.86,20.84,20.86,98400.0,17.4319,17.4403,17.4236,17.4403,98400.0
2011-02-02 14:15:00,20.86,20.87,20.86,20.87,64000.0,17.4403,17.4487,17.4403,17.4487,64000.0
2011-02-02 14:20:00,20.87,20.88,20.87,20.88,129600.0,17.4487,17.457,17.4487,17.457,129600.0
2011-02-02 14:25:00,20.88,20.9,20.88,20.9,54400.0,17.457,17.4738,17.457,17.4738,54400.0
2011-02-02 14:30:00,20.9,20.92,20.9,20.91,65200.0,17.4738,17.4905,17.4738,17.4821,65200.0
2011-02-02 14:35:00,20.91,20.93,20.91,20.92,56000.0,17.4821,17.4988,17.4821,17.4905,56000.0
2011-02-02 14:40:00,20.92,20.93,20.92,20.93,36400.0,17.4905,17.4988,17.4905,17.4988,36400.0
2011-02-02 14:45:00,20.93,20.93,20.92,20.93,72400.0,17.4988,17.4988,17.4905,17.4988,72400.0
2011-02-02 14:50:00,20.94,20.97,20.94,20.97,67200.0,17.5072,17.5323,17.5072,17.5323,67200.0
2011-02-02 14:55:00,20.97,20.97,20.95,20.95,64800.0,17.5323,17.5323,17.5156,17.5156,64800.0
2011-02-02 15:00:00,20.95,20.97,20.95,20.96,41200.0,17.5156,17.5323,17.5156,17.5239,41200.0
2011-02-02 15:05:00,20.96,20.96,20.96,20.96,39200.0,17.5239,17.5239,17.5239,17.5239,39200.0
2011-02-02 15:10:00,20.96,20.98,20.96,20.97,129200.0,17.5239,17.5406,17.5239,17.5323,129200.0
2011-02-02 15:15:00,20.97,20.98,20.96,20.97,187600.0,17.5323,17.5406,17.5239,17.5323,187600.0
2011-02-02 15:20:00,20.97,20.97,20.96,20.97,74800.0,17.5323,17.5323,17.5239,17.5323,74800.0
2011-02-02 15:25:00,20.97,20.97,20.92,20.92,183600.0,17.5323,17.5323,17.4905,17.4905,183600.0
2011-02-02 15:30:00,20.92,20.95,20.92,20.94,129600.0,17.4905,17.5156,17.4905,17.5072,129600.0
2011-02-02 15:35:00,20.95,20.95,20.93,20.93,129200.0,17.5156,17.5156,17.4988,17.4988,129200.0
2011-02-02 15:40:00,20.93,20.96,20.93,20.95,144400.0,17.4988,17.5239,17.4988,17.5156,144400.0
2011-02-02 15:45:00,20.95,20.98,20.95,20.98,242000.0,17.5156,17.5406,17.5156,17.5406,242000.0
2011-02-02 15:50:00,20.98,20.98,20.96,20.96,189600.0,17.5406,17.5406,17.5239,17.5239,189600.0
2011-02-02 15:55:00,20.96,20.99,20.96,20.97,386000.0,17.5239,17.549,17.5239,17.5323,386000.0
2011-02-03 09:30:00,20.89,21.03,20.89,21.03,203200.0,17.4654,17.5824,17.4654,17.5824,203200.0
2011-02-03 09:35:00,21.03,21.08,21.03,21.04,82400.0,17.5824,17.6242,17.5824,17.5908,82400.0
2011-02-03 09:40:00,21.04,21.05,20.99,21.01,88400.0,17.5908,17.5992,17.549,17.5657,88400.0
2011-02-03 09:45:00,21.01,21.02,20.97,20.99,107200.0,17.5657,17.5741,17.5323,17.549,107200.0
2011-02-03 09:50:00,20.99,21.0,20.97,20.97,211600.0,17.549,17.5574,17.5323,17.5323,211600.0
2011-02-03 09:55:00,20.97,20.99,20.97,20.98,222000.0,17.5323,17.549,17.5323,17.5406,222000.0
2011-02-03 10:00:00,20.98,20.99,20.97,20.99,203200.0,17.5406,17.549,17.5323,17.549,203200.0
2011-02-03 10:05:00,20.99,20.99,20.96,20.97,170400.0,17.549,17.549,17.5239,17.5323,170400.0
2011-02-03 10:10:00,20.97,20.97,20.88,20.89,350000.0,17.5323,17.5323,17.457,17.4654,350000.0
2011-02-03 10:15:00,20.89,20.89,20.86,20.87,244800.0,17.4654,17.4654,17.4403,17.4487,244800.0
2011-02-03 10:20:00,20.87,20.91,20.85,20.9,185200.0,17.4487,17.4821,17.4319,17.4738,185200.0
2011-02-03 10:25:00,20.9,20.92,20.88,20.91,73200.0,17.4738,17.4905,17.457,17.4821,73200.0
2011-02-03 10:30:00,20.91,20.92,20.89,20.9,115600.0,17.4821,17.4905,17.4654,17.4738,115600.0
2011-02-03 10:35:00,20.9,20.9,20.88,20.88,82000.0,17.4738,17.4738,17.457,17.457,82000.0
2011-02-03 10:40:00,20.89,20.89,20.86,20.89,45600.0,17.4654,17.4654,17.4403,17.4654,45600.0
2011-02-03 10:45:00,20.89,20.93,20.88,20.91,74400.0,17.4654,17.4988,17.457,17.4821,74400.0
2011-02-03 10:50:00,20.91,20.93,20.91,20.92,55200.0,17.4821,17.4988,17.4821,17.4905,55200.0
2011-02-03 10:55:00,20.92,20.95,20.91,20.94,109200.0,17.4905,17.5156,17.4821,17.5072,109200.0
2011-02-03 11:00:00,20.94,20.96,20.93,20.94,117200.0,17.5072,17.5239,17.4988,17.5072,117200.0
2011-02-03 11:05:00,20.95,20.95,20.93,20.95,153600.0,17.5156,17.5156,17.4988,17.5156,153600.0
2011-02-03 11:10:00,20.95,20.97,20.95,20.96,62400.0,17.5156,17.5323,17.5156,17.5239,62400.0
2011-02-03 11:15:00,20.96,20.98,20.95,20.97,108000.0,17.5239,17.5406,17.5156,17.5323,108000.0
2011-02-03 11:20:00,20.97,20.99,20.96,20.99,120800.0,17.5323,17.549,17.5239,17.549,120800.0
2011-02-03 11:25:00,20.99,21.0,20.98,21.0,66000.0,17.549,17.5574,17.5406,17.5574,66000.0
2011-02-03 11:30:00,20.99,21.0,20.99,21.0,134800.0,17.549,17.5574,17.549,17.5574,134800.0
2011-02-03 11:35:00,21.0,21.0,20.99,21.0,173600.0,17.5574,17.5574,17.549,17.5574,173600.0
2011-02-03 11:40:00,21.0,21.0,20.98,21.0,132400.0,17.5574,17.5574,17.5406,17.5574,132400.0
2011-02-03 11:45:00,21.0,21.0,20.98,20.99,139600.0,17.5574,17.5574,17.5406,17.549,139600.0
2011-02-03 11:50:00,20.99,20.99,20.97,20.97,73200.0,17.549,17.549,17.5323,17.5323,73200.0
2011-02-03 11:55:00,20.98,20.99,20.96,20.99,58800.0,17.5406,17.549,17.5239,17.549,58800.0
2011-02-03 12:00:00,20.99,21.0,20.97,20.98,111200.0,17.549,17.5574,17.5323,17.5406,111200.0
2011-02-03 12:05:00,20.97,20.98,20.95,20.96,90400.0,17.5323,17.5406,17.5156,17.5239,90400.0
2011-02-03 12:10:00,20.96,20.96,20.95,20.95,71200.0,17.5239,17.5239,17.5156,17.5156,71200.0
2011-02-03 12:15:00,20.95,20.96,20.95,20.95,70000.0,17.5156,17.5239,17.5156,17.5156,70000.0
2011-02-03 12:20:00,20.95,20.96,20.95,20.96,72400.0,17.5156,17.5239,17.5156,17.5239,72400.0
2011-02-03 12:25:00,20.96,20.96,20.96,20.96,77600.0,17.5239,17.5239,17.5239,17.5239,77600.0
2011-02-03 12:30:00,20.96,20.96,20.95,20.95,73200.0,17.5239,17.5239,17.5156,17.5156,73200.0
2011-02-03 12:35:00,20.95,20.95,20.94,20.95,66000.0,17.5156,17.5156,17.5072,17.5156,66000.0
2011-02-03 12:40:00,20.95,20.95,20.93,20.94,74400.0,17.5156,17.5156,17.4988,17.5072,74400.0
2011-02-03 12:45:00,20.94,20.94,20.92,20.94,74000.0,17.5072,17.5072,17.4905,17.5072,74000.0
2011-02-03 12:50:00,20.94,20.95,20.93,20.94,69600.0,17.5072,17.5156,17.4988,17.5072,69600.0
2011-02-03 12:55:00,20.95,20.95,20.93,20.95,149600.0,17.5156,17.5156,17.4988,17.5156,149600.0
2011-02-03 13:00:00,20.94,20.95,20.93,20.93,76400.0,17.5072,17.5156,17.4988,17.4988,76400.0
2011-02-03 13:05:00,20.94,20.94,20.93,20.94,78800.0,17.5072,17.5072,17.4988,17.5072,78800.0
2011-02-03 13:10:00,20.93,20.94,20.93,20.93,37600.0,17.4988,17.5072,17.4988,17.4988,37600.0
2011-02-03 13:15:00,20.94,20.94,20.93,20.93,76000.0,17.5072,17.5072,17.4988,17.4988,76000.0
2011-02-03 13:20:00,20.93,20.94,20.93,20.94,24800.0,17.4988,17.5072,17.4988,17.5072,24800.0
2011-02-03 13:25:00,20.94,20.95,20.94,20.94,62400.0,17.5072,17.5156,17.5072,17.5072,62400.0
2011-02-03 13:30:00,20.94,20.95,20.93,20.95,94400.0,17.5072,17.5156,17.4988,17.5156,94400.0
2011-02-03 13:35:00,20.95,20.95,20.93,20.95,50400.0,17.5156,17.5156,17.4988,17.5156,50400.0
2011-02-03 13:40:00,20.94,20.95,20.93,20.95,142000.0,17.5072,17.5156,17.4988,17.5156,142000.0
2011-02-03 13:45:00,20.95,20.95,20.92,20.94,98800.0,17.5156,17.5156,17.4905,17.5072,98800.0
2011-02-03 13:50:00,20.94,20.94,20.93,20.93,105200.0,17.5072,17.5072,17.4988,17.4988,105200.0
2011-02-03 13:55:00,20.93,20.94,20.93,20.94,33200.0,17.4988,17.5072,17.4988,17.5072,33200.0
2011-02-03 14:00:00,20.94,20.96,20.93,20.95,60400.0,17.5072,17.5239,17.4988,17.5156,60400.0
2011-02-03 14:05:00,20.95,20.95,20.94,20.94,140800.0,17.5156,17.5156,17.5072,17.5072,140800.0
2011-02-03 14:10:00,20.94,20.94,20.93,20.94,97600.0,17.5072,17.5072,17.4988,17.5072,97600.0
2011-02-03 14:15:00,20.94,20.95,20.94,20.94,120400.0,17.5072,17.5156,17.5072,17.5072,120400.0
2011-02-03 14:20:00,20.94,20.94,20.93,20.93,93600.0,17.5072,17.5072,17.4988,17.4988,93600.0
2011-02-03 14:25:00,20.93,20.93,20.91,20.91,92800.0,17.4988,17.4988,17.4821,17.4821,92800.0
2011-02-03 14:30:00,20.91,20.91,20.9,20.9,66800.0,17.4821,17.4821,17.4738,17.4738,66800.0
2011-02-03 14:35:00,20.9,20.91,20.89,20.91,69600.0,17.4738,17.4821,17.4654,17.4821,69600.0
2011-02-03 14:40:00,20.9,20.92,20.9,20.91,70400.0,17.4738,17.4905,17.4738,17.4821,70400.0
2011-02-03 14:45:00,20.91,20.91,20.9,20.9,80000.0,17.4821,17.4821,17.4738,17.4738,80000.0
2011-02-03 14:50:00,20.9,20.91,20.9,20.91,140800.0,17.4738,17.4821,17.4738,17.4821,140800.0
2011-02-03 14:55:00,20.91,20.94,20.9,20.93,336400.0,17.4821,17.5072,17.4738,17.4988,336400.0
2011-02-03 15:00:00,20.93,20.96,20.93,20.96,138800.0,17.4988,17.5239,17.4988,17.5239,138800.0
2011-02-03 15:05:00,20.96,20.97,20.94,20.94,66400.0,17.5239,17.5323,17.5072,17.5072,66400.0
2011-02-03 15:10:00,20.94,20.95,20.94,20.94,93600.0,17.5072,17.5156,17.5072,17.5072,93600.0
2011-02-03 15:15:00,20.94,20.95,20.93,20.95,129600.0,17.5072,17.5156,17.4988,17.5156,129600.0
2011-02-03 15:20:00,20.95,20.96,20.93,20.93,187200.0,17.5156,17.5239,17.4988,17.4988,187200.0
2011-02-03 15:25:00,20.93,20.95,20.93,20.94,156800.0,17.4988,17.5156,17.4988,17.5072,156800.0
2011-02-03 15:30:00,20.94,20.95,20.93,20.95,264400.0,17.5072,17.5156,17.4988,17.5156,264400.0
2011-02-03 15:35:00,20.95,20.95,20.94,20.95,129200.0,17.5156,17.5156,17.5072,17.5156,129200.0
2011-02-03 15:40:00,20.94,20.96,20.93,20.95,152000.0,17.5072,17.5239,17.4988,17.5156,152000.0
2011-02-03 15:45:00,20.95,20.95,20.93,20.95,360000.0,17.5156,17.5156,17.4988,17.5156,360000.0
2011-02-03 15:50:00,20.95,20.96,20.93,20.95,420000.0,17.5156,17.5239,17.4988,17.5156,420000.0
2011-02-03 15:55:00,20.95,20.96,20.94,20.95,505600.0,17.5156,17.5239,17.5072,17.5156,505600.0
2011-02-04 09:30:00,21.0,21.02,20.95,21.01,154400.0,17.5574,17.5741,17.5156,17.5657,154400.0
2011-02-04 09:35:00,21.0,21.04,21.0,21.03,51600.0,17.5574,17.5908,17.5574,17.5824,51600.0
2011-02-04 09:40:00,21.02,21.06,21.0,21.06,82800.0,17.5741,17.6075,17.5574,17.6075,82800.0
2011-02-04 09:45:00,21.06,21.1,21.05,21.06,211600.0,17.6075,17.641,17.5992,17.6075,211600.0
2011-02-04 09:50:00,21.06,21.09,21.05,21.09,113200.0,17.6075,17.6326,17.5992,17.6326,113200.0
2011-02-04 09:55:00,21.09,21.16,21.09,21.15,214000.0,17.6326,17.6911,17.6326,17.6828,214000.0
2011-02-04 10:00:00,21.15,21.25,21.15,21.25,188000.0,17.6828,17.7664,17.6828,17.7664,188000.0
2011-02-04 10:05:00,21.25,21.27,21.23,21.25,374000.0,17.7664,17.7831,17.7497,17.7664,374000.0
2011-02-04 10:10:00,21.25,21.25,21.18,21.2,100800.0,17.7664,17.7664,17.7078,17.7246,100800.0
2011-02-04 10:15:00,21.2,21.22,21.17,21.17,178800.0,17.7246,17.7413,17.6995,17.6995,178800.0
2011-02-04 10:20:00,21.18,21.18,21.17,21.17,34800.0,17.7078,17.7078,17.6995,17.6995,34800.0
2011-02-04 10:25:00,21.17,21.22,21.17,21.2,189600.0,17.6995,17.7413,17.6995,17.7246,189600.0
2011-02-04 10:30:00,21.2,21.27,21.2,21.27,80000.0,17.7246,17.7831,17.7246,17.7831,80000.0
2011-02-04 10:35:00,21.27,21.27,21.24,21.25,110000.0,17.7831,17.7831,17.758,17.7664,110000.0
2011-02-04 10:40:00,21.25,21.25,21.21,21.21,95600.0,17.7664,17.7664,17.7329,17.7329,95600.0
2011-02-04 10:45:00,21.21,21.23,21.19,21.19,127200.0,17.7329,17.7497,17.7162,17.7162,127200.0
2011-02-04 10:50:00,21.19,21.2,21.14,21.16,189200.0,17.7162,17.7246,17.6744,17.6911,189200.0
2011-02-04 10:55:00,21.16,21.17,21.13,21.13,73200.0,17.6911,17.6995,17.666,17.666,73200.0
2011-02-04 11:00:00,21.13,21.16,21.11,21.11,98400.0,17.666,17.6911,17.6493,17.6493,98400.0
2011-02-04 11:05:00,21.12,21.17,21.12,21.17,49200.0,17.6577,17.6995,17.6577,17.6995,49200.0
2011-02-04 11:10:00,21.16,21.18,21.15,21.16,46400.0,17.6911,17.7078,17.6828,17.6911,46400.0
2011-02-04 11:15:00,21.16,21.21,21.16,21.21,20800.0,17.6911,17.7329,17.6911,17.7329,20800.0
2011-02-04 11:20:00,21.21,21.21,21.18,21.2,88800.0,17.7329,17.7329,17.7078,17.7246,88800.0
2011-02-04 11:25:00,21.2,21.2,21.18,21.19,40000.0,17.7246,17.7246,17.7078,17.7162,40000.0
2011-02-04 11:30:00,21.19,21.22,21.18,21.22,43200.0,17.7162,17.7413,17.7078,17.7413,43200.0
2011-02-04 11:35:00,21.22,21.22,21.21,21.22,33200.0,17.7413,17.7413,17.7329,17.7413,33200.0
2011-02-04 11:40:00,21.22,21.22,21.21,21.22,50400.0,17.7413,17.7413,17.7329,17.7413,50400.0
2011-02-04 11:45:00,21.22,21.23,21.21,21.23,52800.0,17.7413,17.7497,17.7329,17.7497,52800.0
2011-02-04 11:50:00,21.23,21.24,21.22,21.22,35600.0,17.7497,17.758,17.7413,17.7413,35600.0
2011-02-04 11:55:00,21.22,21.22,21.2,21.21,36400.0,17.7413,17.7413,17.7246,17.7329,36400.0
2011-02-04 12:00:00,21.21,21.22,21.21,21.22,43600.0,17.7329,17.7413,17.7329,17.7413,43600.0
2011-02-04 12:05:00,21.22,21.23,21.22,21.22,14800.0,17.7413,17.7497,17.7413,17.7413,14800.0
2011-02-04 12:10:00,21.21,21.22,21.19,21.2,24400.0,17.7329,17.7413,17.7162,17.7246,24400.0
2011-02-04 12:15:00,21.21,21.21,21.2,21.21,25600.0,17.7329,17.7329,17.7246,17.7329,25600.0
2011-02-04 12:20:00,21.21,21.21,21.19,21.21,110400.0,17.7329,17.7329,17.7162,17.7329,110400.0
2011-02-04 12:25:00,21.21,21.21,21.19,21.2,130000.0,17.7329,17.7329,17.7162,17.7246,130000.0
2011-02-04 12:30:00,21.2,21.23,21.19,21.22,232000.0,17.7246,17.7497,17.7162,17.7413,232000.0
2011-02-04 12:35:00,21.22,21.25,21.22,21.25,35200.0,17.7413,17.7664,17.7413,17.7664,35200.0
2011-02-04 12:40:00,21.25,21.27,21.25,21.27,51600.0,17.7664,17.7831,17.7664,17.7831,51600.0
2011-02-04 12:45:00,21.27,21.27,21.26,21.27,56400.0,17.7831,17.7831,17.7747,17.7831,56400.0
2011-02-04 12:50:00,21.27,21.29,21.27,21.29,211200.0,17.7831,17.7998,17.7831,17.7998,211200.0
2011-02-04 12:55:00,21.29,21.32,21.28,21.3,411600.0,17.7998,17.8249,17.7915,17.8082,411600.0
2011-02-04 13:00:00,21.3,21.32,21.3,21.32,232400.0,17.8082,17.8249,17.8082,17.8249,232400.0
2011-02-04 13:05:00,21.32,21.33,21.3,21.31,27600.0,17.8249,17.8333,17.8082,17.8165,27600.0
2011-02-04 13:10:00,21.32,21.35,21.32,21.34,30800.0,17.8249,17.85,17.8249,17.8416,30800.0
2011-02-04 13:15:00,21.34,21.37,21.33,21.36,85600.0,17.8416,17.8667,17.8333,17.8583,85600.0
2011-02-04 13:20:00,21.37,21.39,21.37,21.38,57200.0,17.8667,17.8834,17.8667,17.8751,57200.0
2011-02-04 13:25:00,21.38,21.38,21.36,21.37,16800.0,17.8751,17.8751,17.8583,17.8667,16800.0
2011-02-04 13:30:00,21.36,21.37,21.35,21.36,24000.0,17.8583,17.8667,17.85,17.8583,24000.0
2011-02-04 13:35:00,21.36,21.36,21.35,21.36,48000.0,17.8583,17.8583,17.85,17.8583,48000.0
2011-02-04 13:40:00,21.36,21.36,21.36,21.36,13600.0,17.8583,17.8583,17.8583,17.8583,13600.0
2011-02-04 13:45:00,21.36,21.37,21.36,21.36,26000.0,17.8583,17.8667,17.8583,17.8583,26000.0
2011-02-04 13:50:00,21.36,21.39,21.36,21.39,22800.0,17.8583,17.8834,17.8583,17.8834,22800.0
2011-02-04 13:55:00,21.39,21.42,21.39,21.4,127200.0,17.8834,17.9085,17.8834,17.8918,127200.0
2011-02-04 14:00:00,21.4,21.4,21.36,21.36,62400.0,17.8918,17.8918,17.8583,17.8583,62400.0
2011-02-04 14:05:00,21.36,21.36,21.34,21.34,59600.0,17.8583,17.8583,17.8416,17.8416,59600.0
2011-02-04 14:10:00,21.34,21.34,21.33,21.33,34400.0,17.8416,17.8416,17.8333,17.8333,34400.0
2011-02-04 14:15:00,21.33,21.34,21.33,21.33,53600.0,17.8333,17.8416,17.8333,17.8333,53600.0
2011-02-04 14:20:00,21.33,21.33,21.29,21.29,35200.0,17.8333,17.8333,17.7998,17.7998,35200.0
2011-02-04 14:25:00,21.29,21.31,21.29,21.29,77600.0,17.7998,17.8165,17.7998,17.7998,77600.0
2011-02-04 14:30:00,21.29,21.3,21.29,21.3,35200.0,17.7998,17.8082,17.7998,17.8082,35200.0
2011-02-04 14:35:00,21.3,21.33,21.3,21.32,124800.0,17.8082,17.8333,17.8082,17.8249,124800.0
2011-02-04 14:40:00,21.33,21.33,21.32,21.33,83200.0,17.8333,17.8333,17.8249,17.8333,83200.0
2011-02-04 14:45:00,21.33,21.36,21.33,21.36,100000.0,17.8333,17.8583,17.8333,17.8583,100000.0
2011-02-04 14:50:00,21.36,21.39,21.36,21.37,99200.0,17.8583,17.8834,17.8583,17.8667,99200.0
2011-02-04 14:55:00,21.37,21.39,21.37,21.39,82000.0,17.8667,17.8834,17.8667,17.8834,82000.0
2011-02-04 15:00:00,21.39,21.4,21.37,21.38,127600.0,17.8834,17.8918,17.8667,17.8751,127600.0
2011-02-04 15:05:00,21.38,21.39,21.37,21.38,81200.0,17.8751,17.8834,17.8667,17.8751,81200.0
2011-02-04 15:10:00,21.39,21.41,21.38,21.41,124800.0,17.8834,17.9001,17.8751,17.9001,124800.0
2011-02-04 15:15:00,21.41,21.43,21.41,21.43,179600.0,17.9001,17.9169,17.9001,17.9169,179600.0
2011-02-04 15:20:00,21.43,21.45,21.43,21.44,133600.0,17.9169,17.9336,17.9169,17.9252,133600.0
2011-02-04 15:25:00,21.44,21.46,21.43,21.46,147600.0,17.9252,17.9419,17.9169,17.9419,147600.0
2011-02-04 15:30:00,21.45,21.47,21.45,21.47,234800.0,17.9336,17.9503,17.9336,17.9503,234800.0
2011-02-04 15:35:00,21.47,21.47,21.46,21.46,344400.0,17.9503,17.9503,17.9419,17.9419,344400.0
2011-02-04 15:40:00,21.46,21.46,21.4,21.41,190400.0,17.9419,17.9419,17.8918,17.9001,190400.0
2011-02-04 15:45:00,21.41,21.42,21.4,21.41,307600.0,17.9001,17.9085,17.8918,17.9001,307600.0
2011-02-04 15:50:00,21.41,21.42,21.4,21.42,299200.0,17.9001,17.9085,17.8918,17.9085,299200.0
2011-02-04 15:55:00,21.42,21.45,21.42,21.44,544000.0,17.9085,17.9336,17.9085,17.9252,544000.0
2011-02-07 09:30:00,21.45,21.48,21.43,21.44,220000.0,17.9336,17.9587,17.9169,17.9252,220000.0
2011-02-07 09:35:00,21.45,21.56,21.42,21.56,288400.0,17.9336,18.0256,17.9085,18.0256,288400.0
2011-02-07 09:40:00,21.55,21.55,21.5,21.55,98400.0,18.0172,18.0172,17.9754,18.0172,98400.0
2011-02-07 09:45:00,21.55,21.6,21.54,21.57,180800.0,18.0172,18.059,18.0088,18.0339,180800.0
2011-02-07 09:50:00,21.57,21.6,21.56,21.57,398800.0,18.0339,18.059,18.0256,18.0339,398800.0
2011-02-07 09:55:00,21.57,21.59,21.56,21.59,81200.0,18.0339,18.0506,18.0256,18.0506,81200.0
2011-02-07 10:00:00,21.58,21.6,21.58,21.59,108800.0,18.0423,18.059,18.0423,18.0506,108800.0
2011-02-07 10:05:00,21.6,21.6,21.54,21.54,65600.0,18.059,18.059,18.0088,18.0088,65600.0
2011-02-07 10:10:00,21.54,21.56,21.54,21.54,50800.0,18.0088,18.0256,18.0088,18.0088,50800.0
2011-02-07 10:15:00,21.54,21.57,21.54,21.57,270800.0,18.0088,18.0339,18.0088,18.0339,270800.0
2011-02-07 10:20:00,21.57,21.59,21.57,21.59,50000.0,18.0339,18.0506,18.0339,18.0506,50000.0
2011-02-07 10:25:00,21.59,21.6,21.58,21.6,61200.0,18.0506,18.059,18.0423,18.059,61200.0
2011-02-07 10:30:00,21.6,21.62,21.6,21.62,100400.0,18.059,18.0757,18.059,18.0757,100400.0
2011-02-07 10:35:00,21.62,21.65,21.62,21.65,86800.0,18.0757,18.1008,18.0757,18.1008,86800.0
2011-02-07 10:40:00,21.65,21.67,21.64,21.67,87200.0,18.1008,18.1175,18.0924,18.1175,87200.0
2011-02-07 10:45:00,21.67,21.67,21.65,21.66,116800.0,18.1175,18.1175,18.1008,18.1092,116800.0
2011-02-07 10:50:00,21.66,21.66,21.62,21.63,255200.0,18.1092,18.1092,18.0757,18.0841,255200.0
2011-02-07 10:55:00,21.63,21.65,21.63,21.64,66400.0,18.0841,18.1008,18.0841,18.0924,66400.0
2011-02-07 11:00:00,21.64,21.65,21.63,21.63,111600.0,18.0924,18.1008,18.0841,18.0841,111600.0
2011-02-07 11:05:00,21.63,21.64,21.63,21.63,64000.0,18.0841,18.0924,18.0841,18.0841,64000.0
2011-02-07 11:10:00,21.63,21.63,21.59,21.59,117200.0,18.0841,18.0841,18.0506,18.0506,117200.0
2011-02-07 11:15:00,21.59,21.59,21.58,21.58,53600.0,18.0506,18.0506,18.0423,18.0423,53600.0
2011-02-07 11:20:00,21.58,21.58,21.56,21.58,48400.0,18.0423,18.0423,18.0256,18.0423,48400.0
2011-02-07 11:25:00,21.58,21.61,21.58,21.61,142000.0,18.0423,18.0674,18.0423,18.0674,142000.0
2011-02-07 11:30:00,21.61,21.67,21.61,21.66,177200.0,18.0674,18.1175,18.0674,18.1092,177200.0
2011-02-07 11:35:00,21.66,21.68,21.66,21.68,80400.0,18.1092,18.1259,18.1092,18.1259,80400.0
2011-02-07 11:40:00,21.68,21.69,21.67,21.68,72000.0,18.1259,18.1342,18.1175,18.1259,72000.0
2011-02-07 11:45:00,21.68,21.69,21.67,21.69,49600.0,18.1259,18.1342,18.1175,18.1342,49600.0
2011-02-07 11:50:00,21.69,21.7,21.69,21.69,66800.0,18.1342,18.1426,18.1342,18.1342,66800.0
2011-02-07 11:55:00,21.7,21.7,21.67,21.67,49200.0,18.1426,18.1426,18.1175,18.1175,49200.0
2011-02-07 12:00:00,21.67,21.68,21.65,21.65,34800.0,18.1175,18.1259,18.1008,18.1008,34800.0
2011-02-07 12:05:00,21.65,21.66,21.61,21.61,59200.0,18.1008,18.1092,18.0674,18.0674,59200.0
2011-02-07 12:10:00,21.61,21.62,21.6,21.6,19200.0,18.0674,18.0757,18.059,18.059,19200.0
2011-02-07 12:15:00,21.6,21.61,21.6,21.6,30000.0,18.059,18.0674,18.059,18.059,30000.0
2011-02-07 12:20:00,21.6,21.61,21.6,21.61,66000.0,18.059,18.0674,18.059,18.0674,66000.0
2011-02-07 12:25:00,21.61,21.62,21.61,21.61,28000.0,18.0674,18.0757,18.0674,18.0674,28000.0
2011-02-07 12:30:00,21.61,21.61,21.61,21.61,50000.0,18.0674,18.0674,18.0674,18.0674,50000.0
2011-02-07 12:35:00,21.61,21.61,21.6,21.6,94800.0,18.0674,18.0674,18.059,18.059,94800.0
2011-02-07 12:40:00,21.61,21.61,21.6,21.6,60000.0,18.0674,18.0674,18.059,18.059,60000.0
2011-02-07 12:45:00,21.6,21.61,21.58,21.59,97200.0,18.059,18.0674,18.0423,18.0506,97200.0
2011-02-07 12:50:00,21.59,21.6,21.58,21.59,67200.0,18.0506,18.059,18.0423,18.0506,67200.0
2011-02-07 12:55:00,21.58,21.59,21.58,21.58,64400.0,18.0423,18.0506,18.0423,18.0423,64400.0
2011-02-07 13:00:00,21.58,21.6,21.58,21.6,68000.0,18.0423,18.059,18.0423,18.059,68000.0
2011-02-07 13:05:00,21.6,21.62,21.6,21.62,34800.0,18.059,18.0757,18.059,18.0757,34800.0
2011-02-07 13:10:00,21.62,21.64,21.61,21.64,75200.0,18.0757,18.0924,18.0674,18.0924,75200.0
2011-02-07 13:15:00,21.64,21.65,21.63,21.65,106000.0,18.0924,18.1008,18.0841,18.1008,106000.0
2011-02-07 13:20:00,21.65,21.66,21.64,21.66,76000.0,18.1008,18.1092,18.0924,18.1092,76000.0
2011-02-07 13:25:00,21.66,21.66,21.64,21.64,42400.0,18.1092,18.1092,18.0924,18.0924,42400.0
2011-02-07 13:30:00,21.64,21.66,21.64,21.66,33600.0,18.0924,18.1092,18.0924,18.1092,33600.0
2011-02-07 13:35:00,21.66,21.66,21.64,21.65,32400.0,18.1092,18.1092,18.0924,18.1008,32400.0
2011-02-07 13:40:00,21.65,21.66,21.65,21.66,24000.0,18.1008,18.1092,18.1008,18.1092,24000.0
2011-02-07 13:45:00,21.66,21.66,21.64,21.64,42000.0,18.1092,18.1092,18.0924,18.0924,42000.0
2011-02-07 13:50:00,21.65,21.65,21.64,21.65,35200.0,18.1008,18.1008,18.0924,18.1008,35200.0
2011-02-07 13:55:00,21.65,21.66,21.65,21.66,34800.0,18.1008,18.1092,18.1008,18.1092,34800.0
2011-02-07 14:00:00,21.66,21.67,21.65,21.66,48800.0,18.1092,18.1175,18.1008,18.1092,48800.0
2011-02-07 14:05:00,21.66,21.66,21.65,21.66,41200.0,18.1092,18.1092,18.1008,18.1092,41200.0
2011-02-07 14:10:00,21.66,21.66,21.63,21.64,40800.0,18.1092,18.1092,18.0841,18.0924,40800.0
2011-02-07 14:15:00,21.64,21.65,21.64,21.64,29600.0,18.0924,18.1008,18.0924,18.0924,29600.0
2011-02-07 14:20:00,21.64,21.65,21.64,21.65,33200.0,18.0924,18.1008,18.0924,18.1008,33200.0
2011-02-07 14:25:00,21.64,21.65,21.64,21.64,44800.0,18.0924,18.1008,18.0924,18.0924,44800.0
2011-02-07 14:30:00,21.64,21.65,21.64,21.65,80000.0,18.0924,18.1008,18.0924,18.1008,80000.0
2011-02-07 14:35:00,21.65,21.65,21.64,21.65,49600.0,18.1008,18.1008,18.0924,18.1008,49600.0
2011-02-07 14:40:00,21.65,21.67,21.65,21.66,52000.0,18.1008,18.1175,18.1008,18.1092,52000.0
2011-02-07 14:45:00,21.66,21.67,21.65,21.66,53200.0,18.1092,18.1175,18.1008,18.1092,53200.0
2011-02-07 14:50:00,21.66,21.66,21.65,21.65,60400.0,18.1092,18.1092,18.1008,18.1008,60400.0
2011-02-07 14:55:00,21.66,21.66,21.64,21.65,70000.0,18.1092,18.1092,18.0924,18.1008,70000.0
2011-02-07 15:00:00,21.65,21.67,21.64,21.66,65200.0,18.1008,18.1175,18.0924,18.1092,65200.0
2011-02-07 15:05:00,21.66,21.68,21.66,21.67,75600.0,18.1092,18.1259,18.1092,18.1175,75600.0
2011-02-07 15:10:00,21.67,21.68,21.64,21.64,177200.0,18.1175,18.1259,18.0924,18.0924,177200.0
2011-02-07 15:15:00,21.63,21.64,21.63,21.63,142800.0,18.0841,18.0924,18.0841,18.0841,142800.0
2011-02-07 15:20:00,21.63,21.64,21.63,21.63,103600.0,18.0841,18.0924,18.0841,18.0841,103600.0
2011-02-07 15:25:00,21.63,21.64,21.62,21.63,128800.0,18.0841,18.0924,18.0757,18.0841,128800.0
2011-02-07 15:30:00,21.63,21.66,21.63,21.64,160400.0,18.0841,18.1092,18.0841,18.0924,160400.0
2011-02-07 15:35:00,21.64,21.64,21.63,21.63,198000.0,18.0924,18.0924,18.0841,18.0841,198000.0
2011-02-07 15:40:00,21.63,21.66,21.63,21.66,200800.0,18.0841,18.1092,18.0841,18.1092,200800.0
2011-02-07 15:45:00,21.66,21.66,21.63,21.64,259600.0,18.1092,18.1092,18.0841,18.0924,259600.0
2011-02-07 15:50:00,21.64,21.65,21.62,21.63,265600.0,18.0924,18.1008,18.0757,18.0841,265600.0
2011-02-07 15:55:00,21.62,21.64,21.61,21.63,468000.0,18.0757,18.0924,18.0674,18.0841,468000.0
2011-02-08 09:30:00,21.67,21.68,21.63,21.66,170400.0,18.1175,18.1259,18.0841,18.1092,170400.0
2011-02-08 09:35:00,21.67,21.7,21.63,21.63,70800.0,18.1175,18.1426,18.0841,18.0841,70800.0
2011-02-08 09:40:00,21.66,21.66,21.62,21.62,79600.0,18.1092,18.1092,18.0757,18.0757,79600.0
2011-02-08 09:45:00,21.62,21.62,21.6,21.61,56000.0,18.0757,18.0757,18.059,18.0674,56000.0
2011-02-08 09:50:00,21.61,21.62,21.59,21.6,48000.0,18.0674,18.0757,18.0506,18.059,48000.0
2011-02-08 09:55:00,21.6,21.63,21.58,21.6,81600.0,18.059,18.0841,18.0423,18.059,81600.0
2011-02-08 10:00:00,21.61,21.64,21.6,21.6,78800.0,18.0674,18.0924,18.059,18.059,78800.0
2011-02-08 10:05:00,21.61,21.64,21.6,21.64,76000.0,18.0674,18.0924,18.059,18.0924,76000.0
2011-02-08 10:10:00,21.64,21.67,21.64,21.66,61200.0,18.0924,18.1175,18.0924,18.1092,61200.0
2011-02-08 10:15:00,21.67,21.67,21.65,21.67,60400.0,18.1175,18.1175,18.1008,18.1175,60400.0
2011-02-08 10:20:00,21.67,21.68,21.67,21.67,66000.0,18.1175,18.1259,18.1175,18.1175,66000.0
2011-02-08 10:25:00,21.67,21.68,21.65,21.65,71600.0,18.1175,18.1259,18.1008,18.1008,71600.0
2011-02-08 10:30:00,21.65,21.65,21.61,21.61,54000.0,18.1008,18.1008,18.0674,18.0674,54000.0
2011-02-08 10:35:00,21.61,21.61,21.58,21.58,49200.0,18.0674,18.0674,18.0423,18.0423,49200.0
2011-02-08 10:40:00,21.57,21.58,21.56,21.57,65600.0,18.0339,18.0423,18.0256,18.0339,65600.0
2011-02-08 10:45:00,21.57,21.6,21.57,21.6,53200.0,18.0339,18.059,18.0339,18.059,53200.0
2011-02-08 10:50:00,21.6,21.6,21.58,21.58,31200.0,18.059,18.059,18.0423,18.0423,31200.0
2011-02-08 10:55:00,21.58,21.58,21.56,21.57,44000.0,18.0423,18.0423,18.0256,18.0339,44000.0
2011-02-08 11:00:00,21.58,21.58,21.56,21.57,74400.0,18.0423,18.0423,18.0256,18.0339,74400.0
2011-02-08 11:05:00,21.57,21.57,21.55,21.56,51600.0,18.0339,18.0339,18.0172,18.0256,51600.0
2011-02-08 11:10:00,21.56,21.57,21.55,21.55,43600.0,18.0256,18.0339,18.0172,18.0172,43600.0
2011-02-08 11:15:00,21.55,21.57,21.55,21.57,55200.0,18.0172,18.0339,18.0172,18.0339,55200.0
2011-02-08 11:20:00,21.56,21.59,21.56,21.59,65600.0,18.0256,18.0506,18.0256,18.0506,65600.0
2011-02-08 11:25:00,21.59,21.6,21.59,21.6,20800.0,18.0506,18.059,18.0506,18.059,20800.0
2011-02-08 11:30:00,21.6,21.61,21.6,21.61,100400.0,18.059,18.0674,18.059,18.0674,100400.0
2011-02-08 11:35:00,21.61,21.63,21.61,21.63,45200.0,18.0674,18.0841,18.0674,18.0841,45200.0
2011-02-08 11:40:00,21.63,21.65,21.63,21.63,54000.0,18.0841,18.1008,18.0841,18.0841,54000.0
2011-02-08 11:45:00,21.63,21.67,21.63,21.66,225600.0,18.0841,18.1175,18.0841,18.1092,225600.0
2011-02-08 11:50:00,21.66,21.66,21.64,21.66,316800.0,18.1092,18.1092,18.0924,18.1092,316800.0
2011-02-08 11:55:00,21.65,21.65,21.61,21.62,46800.0,18.1008,18.1008,18.0674,18.0757,46800.0
2011-02-08 12:00:00,21.62,21.63,21.61,21.61,34000.0,18.0757,18.0841,18.0674,18.0674,34000.0
2011-02-08 12:05:00,21.61,21.61,21.59,21.6,50000.0,18.0674,18.0674,18.0506,18.059,50000.0
2011-02-08 12:10:00,21.61,21.61,21.58,21.58,35600.0,18.0674,18.0674,18.0423,18.0423,35600.0
2011-02-08 12:15:00,21.58,21.59,21.57,21.59,31600.0,18.0423,18.0506,18.0339,18.0506,31600.0
2011-02-08 12:20:00,21.58,21.59,21.58,21.59,25600.0,18.0423,18.0506,18.0423,18.0506,25600.0
2011-02-08 12:25:00,21.59,21.6,21.59,21.6,36800.0,18.0506,18.059,18.0506,18.059,36800.0
2011-02-08 12:30:00,21.6,21.61,21.6,21.61,51200.0,18.059,18.0674,18.059,18.0674,51200.0
2011-02-08 12:35:00,21.61,21.61,21.59,21.6,34800.0,18.0674,18.0674,18.0506,18.059,34800.0
2011-02-08 12:40:00,21.59,21.6,21.59,21.59,16800.0,18.0506,18.059,18.0506,18.0506,16800.0
2011-02-08 12:45:00,21.59,21.6,21.57,21.6,50400.0,18.0506,18.059,18.0339,18.059,50400.0
2011-02-08 12:50:00,21.6,21.6,21.59,21.59,13600.0,18.059,18.059,18.0506,18.0506,13600.0
2011-02-08 12:55:00,21.59,21.6,21.59,21.6,63600.0,18.0506,18.059,18.0506,18.059,63600.0
2011-02-08 13:00:00,21.6,21.61,21.6,21.6,35600.0,18.059,18.0674,18.059,18.059,35600.0
2011-02-08 13:05:00,21.6,21.6,21.6,21.6,46000.0,18.059,18.059,18.059,18.059,46000.0
2011-02-08 13:10:00,21.6,21.62,21.6,21.61,60000.0,18.059,18.0757,18.059,18.0674,60000.0
2011-02-08 13:15:00,21.61,21.61,21.61,21.61,60000.0,18.0674,18.0674,18.0674,18.0674,60000.0
2011-02-08 13:20:00,21.6,21.61,21.6,21.6,45600.0,18.059,18.0674,18.059,18.059,45600.0
2011-02-08 13:25:00,21.61,21.61,21.6,21.61,64800.0,18.0674,18.0674,18.059,18.0674,64800.0
2011-02-08 13:30:00,21.61,21.64,21.61,21.64,72000.0,18.0674,18.0924,18.0674,18.0924,72000.0
2011-02-08 13:35:00,21.64,21.64,21.61,21.63,80800.0,18.0924,18.0924,18.0674,18.0841,80800.0
2011-02-08 13:40:00,21.63,21.65,21.63,21.65,36000.0,18.0841,18.1008,18.0841,18.1008,36000.0
2011-02-08 13:45:00,21.65,21.65,21.63,21.64,53200.0,18.1008,18.1008,18.0841,18.0924,53200.0
2011-02-08 13:50:00,21.64,21.65,21.64,21.65,62000.0,18.0924,18.1008,18.0924,18.1008,62000.0
2011-02-08 13:55:00,21.65,21.66,21.64,21.65,47200.0,18.1008,18.1092,18.0924,18.1008,47200.0
2011-02-08 14:00:00,21.65,21.66,21.64,21.66,72000.0,18.1008,18.1092,18.0924,18.1092,72000.0
2011-02-08 14:05:00,21.66,21.67,21.65,21.65,109600.0,18.1092,18.1175,18.1008,18.1008,109600.0
2011-02-08 14:10:00,21.65,21.65,21.63,21.63,52000.0,18.1008,18.1008,18.0841,18.0841,52000.0
2011-02-08 14:15:00,21.64,21.64,21.63,21.64,43600.0,18.0924,18.0924,18.0841,18.0924,43600.0
2011-02-08 14:20:00,21.64,21.65,21.64,21.65,50800.0,18.0924,18.1008,18.0924,18.1008,50800.0
2011-02-08 14:25:00,21.65,21.66,21.64,21.66,85600.0,18.1008,18.1092,18.0924,18.1092,85600.0
2011-02-08 14:30:00,21.66,21.67,21.65,21.66,65200.0,18.1092,18.1175,18.1008,18.1092,65200.0
2011-02-08 14:35:00,21.66,21.68,21.66,21.68,120000.0,18.1092,18.1259,18.1092,18.1259,120000.0
2011-02-08 14:40:00,21.68,21.68,21.66,21.68,64800.0,18.1259,18.1259,18.1092,18.1259,64800.0
2011-02-08 14:45:00,21.68,21.69,21.68,21.68,105200.0,18.1259,18.1342,18.1259,18.1259,105200.0
2011-02-08 14:50:00,21.68,21.69,21.67,21.67,94400.0,18.1259,18.1342,18.1175,18.1175,94400.0
2011-02-08 14:55:00,21.67,21.67,21.65,21.67,86400.0,18.1175,18.1175,18.1008,18.1175,86400.0
2011-02-08 15:00:00,21.67,21.67,21.65,21.65,53600.0,18.1175,18.1175,18.1008,18.1008,53600.0
2011-02-08 15:05:00,21.65,21.68,21.65,21.68,105600.0,18.1008,18.1259,18.1008,18.1259,105600.0
2011-02-08 15:10:00,21.68,21.7,21.68,21.7,98400.0,18.1259,18.1426,18.1259,18.1426,98400.0
2011-02-08 15:15:00,21.7,21.7,21.68,21.68,117200.0,18.1426,18.1426,18.1259,18.1259,117200.0
2011-02-08 15:20:00,21.68,21.68,21.67,21.68,81600.0,18.1259,18.1259,18.1175,18.1259,81600.0
2011-02-08 15:25:00,21.68,21.68,21.66,21.66,112400.0,18.1259,18.1259,18.1092,18.1092,112400.0
2011-02-08 15:30:00,21.66,21.7,21.66,21.68,164400.0,18.1092,18.1426,18.1092,18.1259,164400.0
2011-02-08 15:35:00,21.68,21.69,21.67,21.67,122400.0,18.1259,18.1342,18.1175,18.1175,122400.0
2011-02-08 15:40:00,21.67,21.68,21.67,21.67,164800.0,18.1175,18.1259,18.1175,18.1175,164800.0
2011-02-08 15:45:00,21.67,21.68,21.66,21.67,242800.0,18.1175,18.1259,18.1092,18.1175,242800.0
2011-02-08 15:50:00,21.67,21.68,21.67,21.67,196800.0,18.1175,18.1259,18.1175,18.1175,196800.0
2011-02-08 15:55:00,21.67,21.68,21.66,21.67,436000.0,18.1175,18.1259,18.1092,18.1175,436000.0
2011-02-09 09:30:00,21.68,21.75,21.61,21.75,307600.0,18.1259,18.1844,18.0674,18.1844,307600.0
2011-02-09 09:35:00,21.75,21.75,21.68,21.72,102000.0,18.1844,18.1844,18.1259,18.1593,102000.0
2011-02-09 09:40:00,21.73,21.75,21.7,21.72,67200.0,18.1677,18.1844,18.1426,18.1593,67200.0
2011-02-09 09:45:00,21.72,21.76,21.69,21.73,253600.0,18.1593,18.1928,18.1342,18.1677,253600.0
2011-02-09 09:50:00,21.72,21.77,21.71,21.76,116400.0,18.1593,18.2011,18.151,18.1928,116400.0
2011-02-09 09:55:00,21.76,21.79,21.73,21.75,325200.0,18.1928,18.2178,18.1677,18.1844,325200.0
2011-02-09 10:00:00,21.76,21.84,21.73,21.83,198800.0,18.1928,18.2597,18.1677,18.2513,198800.0
2011-02-09 10:05:00,21.83,21.85,21.82,21.84,99600.0,18.2513,18.268,18.2429,18.2597,99600.0
2011-02-09 10:10:00,21.84,21.85,21.82,21.82,93600.0,18.2597,18.268,18.2429,18.2429,93600.0
2011-02-09 10:15:00,21.83,21.86,21.83,21.84,406800.0,18.2513,18.2764,18.2513,18.2597,406800.0
2011-02-09 10:20:00,21.84,21.91,21.84,21.91,367200.0,18.2597,18.3182,18.2597,18.3182,367200.0
2011-02-09 10:25:00,21.91,21.91,21.86,21.87,118000.0,18.3182,18.3182,18.2764,18.2847,118000.0
2011-02-09 10:30:00,21.87,21.88,21.84,21.87,65200.0,18.2847,18.2931,18.2597,18.2847,65200.0
2011-02-09 10:35:00,21.87,21.91,21.86,21.9,89600.0,18.2847,18.3182,18.2764,18.3098,89600.0
2011-02-09 10:40:00,21.9,21.92,21.9,21.92,112400.0,18.3098,18.3265,18.3098,18.3265,112400.0
2011-02-09 10:45:00,21.92,21.93,21.9,21.91,91200.0,18.3265,18.3349,18.3098,18.3182,91200.0
2011-02-09 10:50:00,21.91,21.93,21.88,21.9,105600.0,18.3182,18.3349,18.2931,18.3098,105600.0
2011-02-09 10:55:00,21.9,21.9,21.87,21.88,98800.0,18.3098,18.3098,18.2847,18.2931,98800.0
2011-02-09 11:00:00,21.87,21.88,21.86,21.88,51600.0,18.2847,18.2931,18.2764,18.2931,51600.0
2011-02-09 11:05:00,21.88,21.88,21.86,21.88,65200.0,18.2931,18.2931,18.2764,18.2931,65200.0
2011-02-09 11:10:00,21.88,21.89,21.86,21.87,133200.0,18.2931,18.3015,18.2764,18.2847,133200.0
2011-02-09 11:15:00,21.86,21.86,21.79,21.81,104800.0,18.2764,18.2764,18.2178,18.2346,104800.0
2011-02-09 11:20:00,21.81,21.82,21.78,21.78,144400.0,18.2346,18.2429,18.2095,18.2095,144400.0
2011-02-09 11:25:00,21.78,21.78,21.75,21.78,52400.0,18.2095,18.2095,18.1844,18.2095,52400.0
2011-02-09 11:30:00,21.78,21.82,21.77,21.81,56800.0,18.2095,18.2429,18.2011,18.2346,56800.0
2011-02-09 11:35:00,21.81,21.81,21.8,21.8,45200.0,18.2346,18.2346,18.2262,18.2262,45200.0
2011-02-09 11:40:00,21.8,21.8,21.78,21.78,54800.0,18.2262,18.2262,18.2095,18.2095,54800.0
2011-02-09 11:45:00,21.78,21.78,21.77,21.77,58800.0,18.2095,18.2095,18.2011,18.2011,58800.0
2011-02-09 11:50:00,21.77,21.81,21.77,21.8,54400.0,18.2011,18.2346,18.2011,18.2262,54400.0
2011-02-09 11:55:00,21.8,21.8,21.76,21.77,42400.0,18.2262,18.2262,18.1928,18.2011,42400.0
2011-02-09 12:00:00,21.77,21.79,21.77,21.78,79600.0,18.2011,18.2178,18.2011,18.2095,79600.0
2011-02-09 12:05:00,21.78,21.79,21.77,21.79,46000.0,18.2095,18.2178,18.2011,18.2178,46000.0
2011-02-09 12:10:00,21.79,21.81,21.79,21.81,57200.0,18.2178,18.2346,18.2178,18.2346,57200.0
2011-02-09 12:15:00,21.81,21.82,21.79,21.79,80000.0,18.2346,18.2429,18.2178,18.2178,80000.0
2011-02-09 12:20:00,21.8,21.81,21.8,21.8,28400.0,18.2262,18.2346,18.2262,18.2262,28400.0
2011-02-09 12:25:00,21.81,21.81,21.79,21.8,63200.0,18.2346,18.2346,18.2178,18.2262,63200.0
2011-02-09 12:30:00,21.81,21.82,21.81,21.82,62000.0,18.2346,18.2429,18.2346,18.2429,62000.0
2011-02-09 12:35:00,21.82,21.83,21.81,21.81,64800.0,18.2429,18.2513,18.2346,18.2346,64800.0
2011-02-09 12:40:00,21.81,21.81,21.8,21.81,36000.0,18.2346,18.2346,18.2262,18.2346,36000.0
2011-02-09 12:45:00,21.81,21.83,21.81,21.81,48000.0,18.2346,18.2513,18.2346,18.2346,48000.0
2011-02-09 12:50:00,21.81,21.82,21.81,21.82,26800.0,18.2346,18.2429,18.2346,18.2429,26800.0
2011-02-09 12:55:00,21.82,21.82,21.79,21.79,49200.0,18.2429,18.2429,18.2178,18.2178,49200.0
2011-02-09 13:00:00,21.79,21.82,21.79,21.82,28400.0,18.2178,18.2429,18.2178,18.2429,28400.0
2011-02-09 13:05:00,21.81,21.84,21.81,21.84,48000.0,18.2346,18.2597,18.2346,18.2597,48000.0
2011-02-09 13:10:00,21.84,21.85,21.82,21.82,50400.0,18.2597,18.268,18.2429,18.2429,50400.0
2011-02-09 13:15:00,21.82,21.85,21.82,21.85,36800.0,18.2429,18.268,18.2429,18.268,36800.0
2011-02-09 13:20:00,21.85,21.88,21.85,21.88,46000.0,18.268,18.2931,18.268,18.2931,46000.0
2011-02-09 13:25:00,21.88,21.89,21.88,21.89,45200.0,18.2931,18.3015,18.2931,18.3015,45200.0
2011-02-09 13:30:00,21.89,21.89,21.88,21.88,35600.0,18.3015,18.3015,18.2931,18.2931,35600.0
2011-02-09 13:35:00,21.87,21.89,21.87,21.89,26800.0,18.2847,18.3015,18.2847,18.3015,26800.0
2011-02-09 13:40:00,21.89,21.89,21.85,21.85,51200.0,18.3015,18.3015,18.268,18.268,51200.0
2011-02-09 13:45:00,21.85,21.87,21.85,21.86,32400.0,18.268,18.2847,18.268,18.2764,32400.0
2011-02-09 13:50:00,21.86,21.87,21.85,21.86,38000.0,18.2764,18.2847,18.268,18.2764,38000.0
2011-02-09 13:55:00,21.85,21.88,21.85,21.87,28400.0,18.268,18.2931,18.268,18.2847,28400.0
2011-02-09 14:00:00,21.87,21.87,21.84,21.84,74000.0,18.2847,18.2847,18.2597,18.2597,74000.0
2011-02-09 14:05:00,21.84,21.84,21.81,21.81,67200.0,18.2597,18.2597,18.2346,18.2346,67200.0
2011-02-09 14:10:00,21.81,21.85,21.81,21.84,40000.0,18.2346,18.268,18.2346,18.2597,40000.0
2011-02-09 14:15:00,21.83,21.84,21.81,21.82,64000.0,18.2513,18.2597,18.2346,18.2429,64000.0
2011-02-09 14:20:00,21.81,21.81,21.8,21.8,67600.0,18.2346,18.2346,18.2262,18.2262,67600.0
2011-02-09 14:25:00,21.8,21.81,21.78,21.81,81600.0,18.2262,18.2346,18.2095,18.2346,81600.0
2011-02-09 14:30:00,21.81,21.81,21.79,21.8,60000.0,18.2346,18.2346,18.2178,18.2262,60000.0
2011-02-09 14:35:00,21.8,21.8,21.75,21.75,91200.0,18.2262,18.2262,18.1844,18.1844,91200.0
2011-02-09 14:40:00,21.76,21.76,21.74,21.76,88800.0,18.1928,18.1928,18.176,18.1928,88800.0
2011-02-09 14:45:00,21.76,21.76,21.74,21.75,69600.0,18.1928,18.1928,18.176,18.1844,69600.0
2011-02-09 14:50:00,21.75,21.75,21.73,21.74,88800.0,18.1844,18.1844,18.1677,18.176,88800.0
2011-02-09 14:55:00,21.74,21.76,21.73,21.76,67600.0,18.176,18.1928,18.1677,18.1928,67600.0
2011-02-09 15:00:00,21.75,21.81,21.75,21.8,57200.0,18.1844,18.2346,18.1844,18.2262,57200.0
2011-02-09 15:05:00,21.8,21.81,21.77,21.77,92400.0,18.2262,18.2346,18.2011,18.2011,92400.0
2011-02-09 15:10:00,21.77,21.82,21.77,21.82,87200.0,18.2011,18.2429,18.2011,18.2429,87200.0
2011-02-09 15:15:00,21.82,21.82,21.8,21.81,68400.0,18.2429,18.2429,18.2262,18.2346,68400.0
2011-02-09 15:20:00,21.81,21.82,21.81,21.81,73600.0,18.2346,18.2429,18.2346,18.2346,73600.0
2011-02-09 15:25:00,21.81,21.81,21.8,21.81,108800.0,18.2346,18.2346,18.2262,18.2346,108800.0
2011-02-09 15:30:00,21.81,21.82,21.79,21.82,195600.0,18.2346,18.2429,18.2178,18.2429,195600.0
2011-02-09 15:35:00,21.82,21.84,21.81,21.81,149600.0,18.2429,18.2597,18.2346,18.2346,149600.0
2011-02-09 15:40:00,21.81,21.81,21.79,21.79,128000.0,18.2346,18.2346,18.2178,18.2178,128000.0
2011-02-09 15:45:00,21.8,21.81,21.79,21.8,209600.0,18.2262,18.2346,18.2178,18.2262,209600.0
2011-02-09 15:50:00,21.79,21.82,21.79,21.81,191600.0,18.2178,18.2429,18.2178,18.2346,191600.0
2011-02-09 15:55:00,21.82,21.82,21.79,21.81,467200.0,18.2429,18.2429,18.2178,18.2346,467200.0
2011-02-10 09:30:00,21.73,21.76,21.68,21.74,166400.0,18.1677,18.1928,18.1259,18.176,166400.0
2011-02-10 09:35:00,21.74,21.74,21.68,21.72,56400.0,18.176,18.176,18.1259,18.1593,56400.0
2011-02-10 09:40:00,21.72,21.72,21.67,21.67,54800.0,18.1593,18.1593,18.1175,18.1175,54800.0
2011-02-10 09:45:00,21.67,21.67,21.58,21.58,127600.0,18.1175,18.1175,18.0423,18.0423,127600.0
2011-02-10 09:50:00,21.58,21.61,21.57,21.6,125600.0,18.0423,18.0674,18.0339,18.059,125600.0
2011-02-10 09:55:00,21.6,21.65,21.59,21.65,78000.0,18.059,18.1008,18.0506,18.1008,78000.0
2011-02-10 10:00:00,21.65,21.66,21.57,21.65,73200.0,18.1008,18.1092,18.0339,18.1008,73200.0
2011-02-10 10:05:00,21.65,21.73,21.65,21.72,78000.0,18.1008,18.1677,18.1008,18.1593,78000.0
2011-02-10 10:10:00,21.72,21.74,21.72,21.74,49200.0,18.1593,18.176,18.1593,18.176,49200.0
2011-02-10 10:15:00,21.75,21.8,21.75,21.79,51200.0,18.1844,18.2262,18.1844,18.2178,51200.0
2011-02-10 10:20:00,21.78,21.82,21.78,21.79,33200.0,18.2095,18.2429,18.2095,18.2178,33200.0
2011-02-10 10:25:00,21.79,21.8,21.75,21.8,50800.0,18.2178,18.2262,18.1844,18.2262,50800.0
2011-02-10 10:30:00,21.8,21.83,21.78,21.79,74800.0,18.2262,18.2513,18.2095,18.2178,74800.0
2011-02-10 10:35:00,21.79,21.81,21.76,21.76,59600.0,18.2178,18.2346,18.1928,18.1928,59600.0
2011-02-10 10:40:00,21.76,21.77,21.76,21.77,94400.0,18.1928,18.2011,18.1928,18.2011,94400.0
2011-02-10 10:45:00,21.78,21.82,21.77,21.82,148000.0,18.2095,18.2429,18.2011,18.2429,148000.0
2011-02-10 10:50:00,21.82,21.82,21.76,21.78,32400.0,18.2429,18.2429,18.1928,18.2095,32400.0
2011-02-10 10:55:00,21.78,21.8,21.78,21.79,28000.0,18.2095,18.2262,18.2095,18.2178,28000.0
2011-02-10 11:00:00,21.79,21.84,21.78,21.84,55600.0,18.2178,18.2597,18.2095,18.2597,55600.0
2011-02-10 11:05:00,21.84,21.84,21.83,21.84,34000.0,18.2597,18.2597,18.2513,18.2597,34000.0
2011-02-10 11:10:00,21.82,21.83,21.81,21.83,278400.0,18.2429,18.2513,18.2346,18.2513,278400.0
2011-02-10 11:15:00,21.84,21.86,21.8,21.8,34000.0,18.2597,18.2764,18.2262,18.2262,34000.0
2011-02-10 11:20:00,21.8,21.82,21.8,21.82,23200.0,18.2262,18.2429,18.2262,18.2429,23200.0
2011-02-10 11:25:00,21.83,21.85,21.82,21.85,22400.0,18.2513,18.268,18.2429,18.268,22400.0
2011-02-10 11:30:00,21.85,21.85,21.83,21.84,54800.0,18.268,18.268,18.2513,18.2597,54800.0
2011-02-10 11:35:00,21.84,21.84,21.83,21.83,59600.0,18.2597,18.2597,18.2513,18.2513,59600.0
2011-02-10 11:40:00,21.82,21.83,21.8,21.8,31200.0,18.2429,18.2513,18.2262,18.2262,31200.0
2011-02-10 11:45:00,21.8,21.83,21.8,21.81,28000.0,18.2262,18.2513,18.2262,18.2346,28000.0
2011-02-10 11:50:00,21.82,21.82,21.8,21.8,29600.0,18.2429,18.2429,18.2262,18.2262,29600.0
2011-02-10 11:55:00,21.8,21.81,21.78,21.8,23200.0,18.2262,18.2346,18.2095,18.2262,23200.0
2011-02-10 12:00:00,21.81,21.81,21.78,21.79,14400.0,18.2346,18.2346,18.2095,18.2178,14400.0
2011-02-10 12:05:00,21.79,21.79,21.76,21.77,40400.0,18.2178,18.2178,18.1928,18.2011,40400.0
2011-02-10 12:10:00,21.77,21.77,21.75,21.76,79600.0,18.2011,18.2011,18.1844,18.1928,79600.0
2011-02-10 12:15:00,21.75,21.75,21.73,21.75,92000.0,18.1844,18.1844,18.1677,18.1844,92000.0
2011-02-10 12:20:00,21.75,21.75,21.74,21.74,20800.0,18.1844,18.1844,18.176,18.176,20800.0
2011-02-10 12:25:00,21.74,21.75,21.74,21.74,26000.0,18.176,18.1844,18.176,18.176,26000.0
2011-02-10 12:30:00,21.74,21.77,21.74,21.75,37200.0,18.176,18.2011,18.176,18.1844,37200.0
2011-02-10 12:35:00,21.75,21.76,21.74,21.74,15600.0,18.1844,18.1928,18.176,18.176,15600.0
2011-02-10 12:40:00,21.73,21.75,21.72,21.74,110800.0,18.1677,18.1844,18.1593,18.176,110800.0
2011-02-10 12:45:00,21.74,21.75,21.74,21.74,20000.0,18.176,18.1844,18.176,18.176,20000.0
2011-02-10 12:50:00,21.73,21.73,21.72,21.72,36800.0,18.1677,18.1677,18.1593,18.1593,36800.0
2011-02-10 12:55:00,21.72,21.72,21.69,21.7,38000.0,18.1593,18.1593,18.1342,18.1426,38000.0
2011-02-10 13:00:00,21.7,21.7,21.68,21.7,101200.0,18.1426,18.1426,18.1259,18.1426,101200.0
2011-02-10 13:05:00,21.7,21.7,21.7,21.7,12000.0,18.1426,18.1426,18.1426,18.1426,12000.0
2011-02-10 13:10:00,21.7,21.71,21.7,21.7,28000.0,18.1426,18.151,18.1426,18.1426,28000.0
2011-02-10 13:15:00,21.7,21.71,21.68,21.71,38400.0,18.1426,18.151,18.1259,18.151,38400.0
2011-02-10 13:20:00,21.71,21.72,21.71,21.71,41600.0,18.151,18.1593,18.151,18.151,41600.0
2011-02-10 13:25:00,21.72,21.72,21.68,21.68,25200.0,18.1593,18.1593,18.1259,18.1259,25200.0
2011-02-10 13:30:00,21.68,21.69,21.67,21.67,50400.0,18.1259,18.1342,18.1175,18.1175,50400.0
2011-02-10 13:35:00,21.67,21.68,21.65,21.65,84000.0,18.1175,18.1259,18.1008,18.1008,84000.0
2011-02-10 13:40:00,21.65,21.68,21.65,21.68,86400.0,18.1008,18.1259,18.1008,18.1259,86400.0
2011-02-10 13:45:00,21.68,21.7,21.67,21.68,74800.0,18.1259,18.1426,18.1175,18.1259,74800.0
2011-02-10 13:50:00,21.68,21.7,21.68,21.7,44800.0,18.1259,18.1426,18.1259,18.1426,44800.0
2011-02-10 13:55:00,21.7,21.7,21.68,21.7,45600.0,18.1426,18.1426,18.1259,18.1426,45600.0
2011-02-10 14:00:00,21.69,21.7,21.68,21.7,116800.0,18.1342,18.1426,18.1259,18.1426,116800.0
2011-02-10 14:05:00,21.7,21.71,21.69,21.7,113200.0,18.1426,18.151,18.1342,18.1426,113200.0
2011-02-10 14:10:00,21.7,21.71,21.68,21.68,144800.0,18.1426,18.151,18.1259,18.1259,144800.0
2011-02-10 14:15:00,21.68,21.68,21.68,21.68,18800.0,18.1259,18.1259,18.1259,18.1259,18800.0
2011-02-10 14:20:00,21.67,21.69,21.67,21.68,62800.0,18.1175,18.1342,18.1175,18.1259,62800.0
2011-02-10 14:25:00,21.68,21.68,21.66,21.66,24000.0,18.1259,18.1259,18.1092,18.1092,24000.0
2011-02-10 14:30:00,21.67,21.68,21.67,21.67,48400.0,18.1175,18.1259,18.1175,18.1175,48400.0
2011-02-10 14:35:00,21.67,21.68,21.66,21.67,65600.0,18.1175,18.1259,18.1092,18.1175,65600.0
2011-02-10 14:40:00,21.68,21.68,21.65,21.65,64000.0,18.1259,18.1259,18.1008,18.1008,64000.0
2011-02-10 14:45:00,21.65,21.66,21.65,21.66,46400.0,18.1008,18.1092,18.1008,18.1092,46400.0
2011-02-10 14:50:00,21.66,21.66,21.63,21.63,79200.0,18.1092,18.1092,18.0841,18.0841,79200.0
2011-02-10 14:55:00,21.63,21.66,21.62,21.65,102000.0,18.0841,18.1092,18.0757,18.1008,102000.0
2011-02-10 15:00:00,21.65,21.67,21.65,21.66,68400.0,18.1008,18.1175,18.1008,18.1092,68400.0
2011-02-10 15:05:00,21.66,21.67,21.65,21.65,197600.0,18.1092,18.1175,18.1008,18.1008,197600.0
2011-02-10 15:10:00,21.65,21.66,21.64,21.65,99600.0,18.1008,18.1092,18.0924,18.1008,99600.0
2011-02-10 15:15:00,21.65,21.68,21.65,21.66,50000.0,18.1008,18.1259,18.1008,18.1092,50000.0
2011-02-10 15:20:00,21.66,21.66,21.65,21.66,71200.0,18.1092,18.1092,18.1008,18.1092,71200.0
2011-02-10 15:25:00,21.66,21.68,21.66,21.67,72000.0,18.1092,18.1259,18.1092,18.1175,72000.0
2011-02-10 15:30:00,21.68,21.68,21.67,21.67,126800.0,18.1259,18.1259,18.1175,18.1175,126800.0
2011-02-10 15:35:00,21.67,21.67,21.65,21.67,117200.0,18.1175,18.1175,18.1008,18.1175,117200.0
2011-02-10 15:40:00,21.67,21.68,21.66,21.68,164800.0,18.1175,18.1259,18.1092,18.1259,164800.0
2011-02-10 15:45:00,21.69,21.72,21.69,21.72,273600.0,18.1342,18.1593,18.1342,18.1593,273600.0
2011-02-10 15:50:00,21.72,21.72,21.64,21.66,252400.0,18.1593,18.1593,18.0924,18.1092,252400.0
2011-02-10 15:55:00,21.66,21.71,21.66,21.7,497600.0,18.1092,18.151,18.1092,18.1426,497600.0
2011-02-11 09:30:00,21.61,21.66,21.49,21.53,192800.0,18.0674,18.1092,17.967,18.0005,192800.0
2011-02-11 09:35:00,21.54,21.56,21.52,21.54,40400.0,18.0088,18.0256,17.9921,18.0088,40400.0
2011-02-11 09:40:00,21.55,21.59,21.52,21.55,69600.0,18.0172,18.0506,17.9921,18.0172,69600.0
2011-02-11 09:45:00,21.55,21.59,21.54,21.57,59600.0,18.0172,18.0506,18.0088,18.0339,59600.0
2011-02-11 09:50:00,21.57,21.62,21.57,21.58,24800.0,18.0339,18.0757,18.0339,18.0423,24800.0
2011-02-11 09:55:00,21.58,21.61,21.56,21.6,68400.0,18.0423,18.0674,18.0256,18.059,68400.0
2011-02-11 10:00:00,21.61,21.61,21.59,21.6,44800.0,18.0674,18.0674,18.0506,18.059,44800.0
2011-02-11 10:05:00,21.6,21.6,21.56,21.59,61200.0,18.059,18.059,18.0256,18.0506,61200.0
2011-02-11 10:10:00,21.59,21.62,21.58,21.6,453600.0,18.0506,18.0757,18.0423,18.059,453600.0
2011-02-11 10:15:00,21.6,21.64,21.6,21.62,41600.0,18.059,18.0924,18.059,18.0757,41600.0
2011-02-11 10:20:00,21.61,21.63,21.6,21.6,57600.0,18.0674,18.0841,18.059,18.059,57600.0
2011-02-11 10:25:00,21.6,21.61,21.58,21.61,55200.0,18.059,18.0674,18.0423,18.0674,55200.0
2011-02-11 10:30:00,21.62,21.63,21.6,21.61,72000.0,18.0757,18.0841,18.059,18.0674,72000.0
2011-02-11 10:35:00,21.61,21.62,21.6,21.6,73200.0,18.0674,18.0757,18.059,18.059,73200.0
2011-02-11 10:40:00,21.6,21.6,21.57,21.57,49600.0,18.059,18.059,18.0339,18.0339,49600.0
2011-02-11 10:45:00,21.57,21.61,21.57,21.6,56800.0,18.0339,18.0674,18.0339,18.059,56800.0
2011-02-11 10:50:00,21.6,21.61,21.58,21.6,51600.0,18.059,18.0674,18.0423,18.059,51600.0
2011-02-11 10:55:00,21.6,21.62,21.6,21.6,73600.0,18.059,18.0757,18.059,18.059,73600.0
2011-02-11 11:00:00,21.61,21.64,21.6,21.62,171200.0,18.0674,18.0924,18.059,18.0757,171200.0
2011-02-11 11:05:00,21.62,21.64,21.61,21.63,74400.0,18.0757,18.0924,18.0674,18.0841,74400.0
2011-02-11 11:10:00,21.64,21.64,21.61,21.61,67600.0,18.0924,18.0924,18.0674,18.0674,67600.0
2011-02-11 11:15:00,21.61,21.64,21.6,21.63,58800.0,18.0674,18.0924,18.059,18.0841,58800.0
2011-02-11 11:20:00,21.63,21.66,21.62,21.65,43200.0,18.0841,18.1092,18.0757,18.1008,43200.0
2011-02-11 11:25:00,21.65,21.66,21.64,21.65,63600.0,18.1008,18.1092,18.0924,18.1008,63600.0
2011-02-11 11:30:00,21.66,21.66,21.64,21.64,50800.0,18.1092,18.1092,18.0924,18.0924,50800.0
2011-02-11 11:35:00,21.64,21.64,21.61,21.61,58000.0,18.0924,18.0924,18.0674,18.0674,58000.0
2011-02-11 11:40:00,21.62,21.63,21.6,21.6,48400.0,18.0757,18.0841,18.059,18.059,48400.0
2011-02-11 11:45:00,21.61,21.63,21.6,21.61,29200.0,18.0674,18.0841,18.059,18.0674,29200.0
2011-02-11 11:50:00,21.61,21.63,21.6,21.6,49600.0,18.0674,18.0841,18.059,18.059,49600.0
2011-02-11 11:55:00,21.6,21.61,21.59,21.59,49600.0,18.059,18.0674,18.0506,18.0506,49600.0
2011-02-11 12:00:00,21.6,21.61,21.59,21.6,41600.0,18.059,18.0674,18.0506,18.059,41600.0
2011-02-11 12:05:00,21.61,21.62,21.59,21.59,37600.0,18.0674,18.0757,18.0506,18.0506,37600.0
2011-02-11 12:10:00,21.6,21.6,21.57,21.59,78800.0,18.059,18.059,18.0339,18.0506,78800.0
2011-02-11 12:15:00,21.59,21.59,21.56,21.58,67600.0,18.0506,18.0506,18.0256,18.0423,67600.0
2011-02-11 12:20:00,21.58,21.59,21.57,21.58,37200.0,18.0423,18.0506,18.0339,18.0423,37200.0
2011-02-11 12:25:00,21.58,21.6,21.58,21.59,36400.0,18.0423,18.059,18.0423,18.0506,36400.0
2011-02-11 12:30:00,21.59,21.61,21.59,21.6,54000.0,18.0506,18.0674,18.0506,18.059,54000.0
2011-02-11 12:35:00,21.6,21.61,21.6,21.61,22400.0,18.059,18.0674,18.059,18.0674,22400.0
2011-02-11 12:40:00,21.61,21.62,21.61,21.61,51200.0,18.0674,18.0757,18.0674,18.0674,51200.0
2011-02-11 12:45:00,21.61,21.61,21.6,21.6,56800.0,18.0674,18.0674,18.059,18.059,56800.0
2011-02-11 12:50:00,21.6,21.61,21.59,21.6,40400.0,18.059,18.0674,18.0506,18.059,40400.0
2011-02-11 12:55:00,21.61,21.61,21.59,21.6,52000.0,18.0674,18.0674,18.0506,18.059,52000.0
2011-02-11 13:00:00,21.61,21.61,21.6,21.6,18000.0,18.0674,18.0674,18.059,18.059,18000.0
2011-02-11 13:05:00,21.6,21.61,21.59,21.61,84400.0,18.059,18.0674,18.0506,18.0674,84400.0
2011-02-11 13:10:00,21.61,21.61,21.59,21.6,40400.0,18.0674,18.0674,18.0506,18.059,40400.0
2011-02-11 13:15:00,21.6,21.61,21.58,21.59,66000.0,18.059,18.0674,18.0423,18.0506,66000.0
2011-02-11 13:20:00,21.59,21.6,21.58,21.58,91600.0,18.0506,18.059,18.0423,18.0423,91600.0
2011-02-11 13:25:00,21.58,21.6,21.57,21.59,40400.0,18.0423,18.059,18.0339,18.0506,40400.0
2011-02-11 13:30:00,21.59,21.6,21.59,21.6,66800.0,18.0506,18.059,18.0506,18.059,66800.0
2011-02-11 13:35:00,21.6,21.61,21.59,21.6,50800.0,18.059,18.0674,18.0506,18.059,50800.0
2011-02-11 13:40:00,21.6,21.6,21.59,21.59,59200.0,18.059,18.059,18.0506,18.0506,59200.0
2011-02-11 13:45:00,21.59,21.6,21.58,21.59,68800.0,18.0506,18.059,18.0423,18.0506,68800.0
2011-02-11 13:50:00,21.59,21.6,21.59,21.6,35200.0,18.0506,18.059,18.0506,18.059,35200.0
2011-02-11 13:55:00,21.6,21.61,21.59,21.6,66000.0,18.059,18.0674,18.0506,18.059,66000.0
2011-02-11 14:00:00,21.6,21.62,21.6,21.61,76000.0,18.059,18.0757,18.059,18.0674,76000.0
2011-02-11 14:05:00,21.61,21.62,21.6,21.61,72800.0,18.0674,18.0757,18.059,18.0674,72800.0
2011-02-11 14:10:00,21.62,21.62,21.59,21.6,84800.0,18.0757,18.0757,18.0506,18.059,84800.0
2011-02-11 14:15:00,21.6,21.61,21.6,21.6,67600.0,18.059,18.0674,18.059,18.059,67600.0
2011-02-11 14:20:00,21.6,21.6,21.58,21.59,160800.0,18.059,18.059,18.0423,18.0506,160800.0
2011-02-11 14:25:00,21.59,21.61,21.58,21.59,130800.0,18.0506,18.0674,18.0423,18.0506,130800.0
2011-02-11 14:30:00,21.6,21.61,21.59,21.6,141600.0,18.059,18.0674,18.0506,18.059,141600.0
2011-02-11 14:35:00,21.6,21.63,21.6,21.63,78800.0,18.059,18.0841,18.059,18.0841,78800.0
2011-02-11 14:40:00,21.63,21.65,21.63,21.65,50800.0,18.0841,18.1008,18.0841,18.1008,50800.0
2011-02-11 14:45:00,21.65,21.66,21.64,21.66,36800.0,18.1008,18.1092,18.0924,18.1092,36800.0
2011-02-11 14:50:00,21.66,21.68,21.66,21.68,55200.0,18.1092,18.1259,18.1092,18.1259,55200.0
2011-02-11 14:55:00,21.68,21.68,21.67,21.67,86800.0,18.1259,18.1259,18.1175,18.1175,86800.0
2011-02-11 15:00:00,21.67,21.67,21.64,21.64,108400.0,18.1175,18.1175,18.0924,18.0924,108400.0
2011-02-11 15:05:00,21.64,21.64,21.62,21.62,114400.0,18.0924,18.0924,18.0757,18.0757,114400.0
2011-02-11 15:10:00,21.62,21.63,21.61,21.61,89600.0,18.0757,18.0841,18.0674,18.0674,89600.0
2011-02-11 15:15:00,21.62,21.62,21.61,21.61,110800.0,18.0757,18.0757,18.0674,18.0674,110800.0
2011-02-11 15:20:00,21.61,21.63,21.61,21.61,97600.0,18.0674,18.0841,18.0674,18.0674,97600.0
2011-02-11 15:25:00,21.61,21.62,21.6,21.6,110400.0,18.0674,18.0757,18.059,18.059,110400.0
2011-02-11 15:30:00,21.6,21.61,21.58,21.59,164000.0,18.059,18.0674,18.0423,18.0506,164000.0
2011-02-11 15:35:00,21.59,21.59,21.58,21.59,170800.0,18.0506,18.0506,18.0423,18.0506,170800.0
2011-02-11 15:40:00,21.59,21.6,21.58,21.59,172000.0,18.0506,18.059,18.0423,18.0506,172000.0
2011-02-11 15:45:00,21.59,21.59,21.58,21.58,187600.0,18.0506,18.0506,18.0423,18.0423,187600.0
2011-02-11 15:50:00,21.58,21.58,21.55,21.55,218000.0,18.0423,18.0423,18.0172,18.0172,218000.0
2011-02-11 15:55:00,21.55,21.57,21.55,21.56,789200.0,18.0172,18.0339,18.0172,18.0256,789200.0
2011-02-14 09:30:00,21.58,21.6,21.48,21.48,144800.0,18.0423,18.059,17.9587,17.9587,144800.0
2011-02-14 09:35:00,21.48,21.55,21.48,21.53,68400.0,17.9587,18.0172,17.9587,18.0005,68400.0
2011-02-14 09:40:00,21.54,21.58,21.51,21.53,56800.0,18.0088,18.0423,17.9838,18.0005,56800.0
2011-02-14 09:45:00,21.53,21.64,21.53,21.63,73200.0,18.0005,18.0924,18.0005,18.0841,73200.0
2011-02-14 09:50:00,21.63,21.63,21.6,21.61,64800.0,18.0841,18.0841,18.059,18.0674,64800.0
2011-02-14 09:55:00,21.61,21.61,21.56,21.56,59200.0,18.0674,18.0674,18.0256,18.0256,59200.0
2011-02-14 10:00:00,21.56,21.58,21.54,21.55,88000.0,18.0256,18.0423,18.0088,18.0172,88000.0
2011-02-14 10:05:00,21.55,21.55,21.53,21.55,51600.0,18.0172,18.0172,18.0005,18.0172,51600.0
2011-02-14 10:10:00,21.54,21.55,21.53,21.53,93200.0,18.0088,18.0172,18.0005,18.0005,93200.0
2011-02-14 10:15:00,21.53,21.57,21.53,21.56,107200.0,18.0005,18.0339,18.0005,18.0256,107200.0
2011-02-14 10:20:00,21.56,21.58,21.55,21.57,61600.0,18.0256,18.0423,18.0172,18.0339,61600.0
2011-02-14 10:25:00,21.57,21.57,21.56,21.56,47200.0,18.0339,18.0339,18.0256,18.0256,47200.0
2011-02-14 10:30:00,21.56,21.56,21.53,21.53,64000.0,18.0256,18.0256,18.0005,18.0005,64000.0
2011-02-14 10:35:00,21.53,21.53,21.52,21.52,71600.0,18.0005,18.0005,17.9921,17.9921,71600.0
2011-02-14 10:40:00,21.52,21.52,21.5,21.51,166400.0,17.9921,17.9921,17.9754,17.9838,166400.0
2011-02-14 10:45:00,21.5,21.5,21.46,21.46,132800.0,17.9754,17.9754,17.9419,17.9419,132800.0
2011-02-14 10:50:00,21.46,21.46,21.43,21.43,131200.0,17.9419,17.9419,17.9169,17.9169,131200.0
2011-02-14 10:55:00,21.43,21.44,21.43,21.44,98800.0,17.9169,17.9252,17.9169,17.9252,98800.0
2011-02-14 11:00:00,21.44,21.46,21.43,21.43,98800.0,17.9252,17.9419,17.9169,17.9169,98800.0
2011-02-14 11:05:00,21.43,21.43,21.4,21.4,170400.0,17.9169,17.9169,17.8918,17.8918,170400.0
2011-02-14 11:10:00,21.41,21.41,21.36,21.37,175600.0,17.9001,17.9001,17.8583,17.8667,175600.0
2011-02-14 11:15:00,21.37,21.42,21.36,21.42,91200.0,17.8667,17.9085,17.8583,17.9085,91200.0
2011-02-14 11:20:00,21.42,21.43,21.4,21.4,72800.0,17.9085,17.9169,17.8918,17.8918,72800.0
2011-02-14 11:25:00,21.4,21.42,21.38,21.39,59200.0,17.8918,17.9085,17.8751,17.8834,59200.0
2011-02-14 11:30:00,21.4,21.45,21.4,21.45,87600.0,17.8918,17.9336,17.8918,17.9336,87600.0
2011-02-14 11:35:00,21.45,21.46,21.42,21.42,67600.0,17.9336,17.9419,17.9085,17.9085,67600.0
2011-02-14 11:40:00,21.42,21.42,21.38,21.39,105200.0,17.9085,17.9085,17.8751,17.8834,105200.0
2011-02-14 11:45:00,21.39,21.41,21.37,21.39,153200.0,17.8834,17.9001,17.8667,17.8834,153200.0
2011-02-14 11:50:00,21.38,21.4,21.38,21.4,59600.0,17.8751,17.8918,17.8751,17.8918,59600.0
2011-02-14 11:55:00,21.4,21.4,21.39,21.4,72400.0,17.8918,17.8918,17.8834,17.8918,72400.0
2011-02-14 12:00:00,21.4,21.4,21.37,21.37,68000.0,17.8918,17.8918,17.8667,17.8667,68000.0
2011-02-14 12:05:00,21.37,21.38,21.37,21.37,82000.0,17.8667,17.8751,17.8667,17.8667,82000.0
2011-02-14 12:10:00,21.37,21.38,21.36,21.37,78800.0,17.8667,17.8751,17.8583,17.8667,78800.0
2011-02-14 12:15:00,21.37,21.4,21.37,21.38,108000.0,17.8667,17.8918,17.8667,17.8751,108000.0
2011-02-14 12:20:00,21.38,21.41,21.38,21.41,64800.0,17.8751,17.9001,17.8751,17.9001,64800.0
2011-02-14 12:25:00,21.4,21.41,21.38,21.38,81200.0,17.8918,17.9001,17.8751,17.8751,81200.0
2011-02-14 12:30:00,21.38,21.4,21.38,21.4,49200.0,17.8751,17.8918,17.8751,17.8918,49200.0
2011-02-14 12:35:00,21.4,21.42,21.4,21.41,73600.0,17.8918,17.9085,17.8918,17.9001,73600.0
2011-02-14 12:40:00,21.41,21.42,21.41,21.42,34800.0,17.9001,17.9085,17.9001,17.9085,34800.0
2011-02-14 12:45:00,21.42,21.42,21.39,21.39,50400.0,17.9085,17.9085,17.8834,17.8834,50400.0
2011-02-14 12:50:00,21.39,21.41,21.39,21.41,57200.0,17.8834,17.9001,17.8834,17.9001,57200.0
2011-02-14 12:55:00,21.41,21.43,21.41,21.43,72400.0,17.9001,17.9169,17.9001,17.9169,72400.0
2011-02-14 13:00:00,21.43,21.45,21.43,21.43,58000.0,17.9169,17.9336,17.9169,17.9169,58000.0
2011-02-14 13:05:00,21.43,21.44,21.43,21.43,55200.0,17.9169,17.9252,17.9169,17.9169,55200.0
2011-02-14 13:10:00,21.43,21.44,21.42,21.43,71200.0,17.9169,17.9252,17.9085,17.9169,71200.0
2011-02-14 13:15:00,21.42,21.45,21.42,21.44,48400.0,17.9085,17.9336,17.9085,17.9252,48400.0
2011-02-14 13:20:00,21.44,21.46,21.44,21.45,46000.0,17.9252,17.9419,17.9252,17.9336,46000.0
2011-02-14 13:25:00,21.45,21.46,21.44,21.46,36800.0,17.9336,17.9419,17.9252,17.9419,36800.0
2011-02-14 13:30:00,21.45,21.47,21.45,21.47,86000.0,17.9336,17.9503,17.9336,17.9503,86000.0
2011-02-14 13:35:00,21.47,21.48,21.47,21.47,71600.0,17.9503,17.9587,17.9503,17.9503,71600.0
2011-02-14 13:40:00,21.47,21.47,21.43,21.43,64800.0,17.9503,17.9503,17.9169,17.9169,64800.0
2011-02-14 13:45:00,21.43,21.45,21.43,21.44,33600.0,17.9169,17.9336,17.9169,17.9252,33600.0
2011-02-14 13:50:00,21.45,21.46,21.44,21.45,35200.0,17.9336,17.9419,17.9252,17.9336,35200.0
2011-02-14 13:55:00,21.45,21.45,21.43,21.44,39600.0,17.9336,17.9336,17.9169,17.9252,39600.0
2011-02-14 14:00:00,21.44,21.45,21.43,21.45,69600.0,17.9252,17.9336,17.9169,17.9336,69600.0
2011-02-14 14:05:00,21.45,21.45,21.43,21.44,39200.0,17.9336,17.9336,17.9169,17.9252,39200.0
2011-02-14 14:10:00,21.44,21.45,21.42,21.42,62400.0,17.9252,17.9336,17.9085,17.9085,62400.0
2011-02-14 14:15:00,21.42,21.42,21.41,21.42,72400.0,17.9085,17.9085,17.9001,17.9085,72400.0
2011-02-14 14:20:00,21.42,21.43,21.42,21.42,46000.0,17.9085,17.9169,17.9085,17.9085,46000.0
2011-02-14 14:25:00,21.42,21.42,21.4,21.41,82800.0,17.9085,17.9085,17.8918,17.9001,82800.0
2011-02-14 14:30:00,21.4,21.41,21.39,21.4,52000.0,17.8918,17.9001,17.8834,17.8918,52000.0
2011-02-14 14:35:00,21.4,21.41,21.39,21.41,94000.0,17.8918,17.9001,17.8834,17.9001,94000.0
2011-02-14 14:40:00,21.41,21.43,21.41,21.42,46400.0,17.9001,17.9169,17.9001,17.9085,46400.0
2011-02-14 14:45:00,21.42,21.45,21.42,21.43,62800.0,17.9085,17.9336,17.9085,17.9169,62800.0
2011-02-14 14:50:00,21.43,21.45,21.43,21.45,47200.0,17.9169,17.9336,17.9169,17.9336,47200.0
2011-02-14 14:55:00,21.45,21.46,21.44,21.45,118000.0,17.9336,17.9419,17.9252,17.9336,118000.0
2011-02-14 15:00:00,21.45,21.46,21.44,21.45,115200.0,17.9336,17.9419,17.9252,17.9336,115200.0
2011-02-14 15:05:00,21.44,21.45,21.42,21.42,87600.0,17.9252,17.9336,17.9085,17.9085,87600.0
2011-02-14 15:10:00,21.42,21.45,21.42,21.45,102400.0,17.9085,17.9336,17.9085,17.9336,102400.0
2011-02-14 15:15:00,21.45,21.45,21.43,21.45,76400.0,17.9336,17.9336,17.9169,17.9336,76400.0
2011-02-14 15:20:00,21.45,21.45,21.43,21.44,74400.0,17.9336,17.9336,17.9169,17.9252,74400.0
2011-02-14 15:25:00,21.45,21.45,21.42,21.42,75600.0,17.9336,17.9336,17.9085,17.9085,75600.0
2011-02-14 15:30:00,21.42,21.43,21.41,21.42,108400.0,17.9085,17.9169,17.9001,17.9085,108400.0
2011-02-14 15:35:00,21.42,21.42,21.39,21.4,116800.0,17.9085,17.9085,17.8834,17.8918,116800.0
2011-02-14 15:40:00,21.4,21.42,21.39,21.41,176000.0,17.8918,17.9085,17.8834,17.9001,176000.0
2011-02-14 15:45:00,21.42,21.44,21.42,21.43,263200.0,17.9085,17.9252,17.9085,17.9169,263200.0
2011-02-14 15:50:00,21.44,21.44,21.43,21.43,172000.0,17.9252,17.9252,17.9169,17.9169,172000.0
2011-02-14 15:55:00,21.43,21.44,21.43,21.44,466400.0,17.9169,17.9252,17.9169,17.9252,466400.0
2011-02-15 09:30:00,21.33,21.33,21.16,21.23,337600.0,17.8333,17.8333,17.6911,17.7497,337600.0
2011-02-15 09:35:00,21.24,21.24,21.18,21.21,94400.0,17.758,17.758,17.7078,17.7329,94400.0
2011-02-15 09:40:00,21.21,21.27,21.2,21.24,125600.0,17.7329,17.7831,17.7246,17.758,125600.0
2011-02-15 09:45:00,21.23,21.33,21.23,21.33,109600.0,17.7497,17.8333,17.7497,17.8333,109600.0
2011-02-15 09:50:00,21.32,21.35,21.32,21.32,54800.0,17.8249,17.85,17.8249,17.8249,54800.0
2011-02-15 09:55:00,21.32,21.34,21.29,21.3,82000.0,17.8249,17.8416,17.7998,17.8082,82000.0
2011-02-15 10:00:00,21.3,21.32,21.25,21.26,86000.0,17.8082,17.8249,17.7664,17.7747,86000.0
2011-02-15 10:05:00,21.26,21.27,21.23,21.24,77200.0,17.7747,17.7831,17.7497,17.758,77200.0
2011-02-15 10:10:00,21.24,21.26,21.2,21.21,122000.0,17.758,17.7747,17.7246,17.7329,122000.0
2011-02-15 10:15:00,21.21,21.21,21.19,21.2,103200.0,17.7329,17.7329,17.7162,17.7246,103200.0
2011-02-15 10:20:00,21.2,21.21,21.18,21.19,118000.0,17.7246,17.7329,17.7078,17.7162,118000.0
2011-02-15 10:25:00,21.19,21.21,21.17,21.18,119200.0,17.7162,17.7329,17.6995,17.7078,119200.0
2011-02-15 10:30:00,21.18,21.21,21.17,21.21,106800.0,17.7078,17.7329,17.6995,17.7329,106800.0
2011-02-15 10:35:00,21.22,21.26,21.22,21.25,76800.0,17.7413,17.7747,17.7413,17.7664,76800.0
2011-02-15 10:40:00,21.25,21.27,21.24,21.26,93200.0,17.7664,17.7831,17.758,17.7747,93200.0
2011-02-15 10:45:00,21.26,21.28,21.25,21.27,51200.0,17.7747,17.7915,17.7664,17.7831,51200.0
2011-02-15 10:50:00,21.28,21.28,21.26,21.26,60400.0,17.7915,17.7915,17.7747,17.7747,60400.0
2011-02-15 10:55:00,21.26,21.28,21.26,21.28,44800.0,17.7747,17.7915,17.7747,17.7915,44800.0
2011-02-15 11:00:00,21.28,21.29,21.27,21.29,71200.0,17.7915,17.7998,17.7831,17.7998,71200.0
2011-02-15 11:05:00,21.29,21.31,21.29,21.31,58000.0,17.7998,17.8165,17.7998,17.8165,58000.0
2011-02-15 11:10:00,21.31,21.33,21.3,21.3,60000.0,17.8165,17.8333,17.8082,17.8082,60000.0
2011-02-15 11:15:00,21.3,21.3,21.29,21.3,41600.0,17.8082,17.8082,17.7998,17.8082,41600.0
2011-02-15 11:20:00,21.3,21.31,21.29,21.3,45600.0,17.8082,17.8165,17.7998,17.8082,45600.0
2011-02-15 11:25:00,21.3,21.3,21.28,21.29,53600.0,17.8082,17.8082,17.7915,17.7998,53600.0
2011-02-15 11:30:00,21.29,21.31,21.29,21.3,54400.0,17.7998,17.8165,17.7998,17.8082,54400.0
2011-02-15 11:35:00,21.3,21.32,21.3,21.32,52800.0,17.8082,17.8249,17.8082,17.8249,52800.0
2011-02-15 11:40:00,21.32,21.33,21.32,21.32,62400.0,17.8249,17.8333,17.8249,17.8249,62400.0
2011-02-15 11:45:00,21.33,21.33,21.3,21.3,38800.0,17.8333,17.8333,17.8082,17.8082,38800.0
2011-02-15 11:50:00,21.3,21.32,21.29,21.32,38000.0,17.8082,17.8249,17.7998,17.8249,38000.0
2011-02-15 11:55:00,21.32,21.32,21.31,21.32,51200.0,17.8249,17.8249,17.8165,17.8249,51200.0
2011-02-15 12:00:00,21.32,21.32,21.31,21.32,49200.0,17.8249,17.8249,17.8165,17.8249,49200.0
2011-02-15 12:05:00,21.32,21.32,21.31,21.32,36800.0,17.8249,17.8249,17.8165,17.8249,36800.0
2011-02-15 12:10:00,21.32,21.32,21.32,21.32,36800.0,17.8249,17.8249,17.8249,17.8249,36800.0
2011-02-15 12:15:00,21.32,21.32,21.31,21.32,45200.0,17.8249,17.8249,17.8165,17.8249,45200.0
2011-02-15 12:20:00,21.32,21.32,21.32,21.32,37600.0,17.8249,17.8249,17.8249,17.8249,37600.0
2011-02-15 12:25:00,21.32,21.34,21.32,21.33,49200.0,17.8249,17.8416,17.8249,17.8333,49200.0
2011-02-15 12:30:00,21.33,21.33,21.31,21.31,44800.0,17.8333,17.8333,17.8165,17.8165,44800.0
2011-02-15 12:35:00,21.31,21.33,21.31,21.33,33200.0,17.8165,17.8333,17.8165,17.8333,33200.0
2011-02-15 12:40:00,21.33,21.34,21.32,21.32,26400.0,17.8333,17.8416,17.8249,17.8249,26400.0
2011-02-15 12:45:00,21.32,21.32,21.3,21.3,116000.0,17.8249,17.8249,17.8082,17.8082,116000.0
2011-02-15 12:50:00,21.3,21.32,21.3,21.31,84400.0,17.8082,17.8249,17.8082,17.8165,84400.0
2011-02-15 12:55:00,21.31,21.33,21.31,21.33,50800.0,17.8165,17.8333,17.8165,17.8333,50800.0
2011-02-15 13:00:00,21.33,21.35,21.3,21.35,297600.0,17.8333,17.85,17.8082,17.85,297600.0
2011-02-15 13:05:00,21.34,21.36,21.34,21.35,194800.0,17.8416,17.8583,17.8416,17.85,194800.0
2011-02-15 13:10:00,21.35,21.38,21.35,21.37,52000.0,17.85,17.8751,17.85,17.8667,52000.0
2011-02-15 13:15:00,21.37,21.37,21.36,21.36,63600.0,17.8667,17.8667,17.8583,17.8583,63600.0
2011-02-15 13:20:00,21.36,21.36,21.36,21.36,15600.0,17.8583,17.8583,17.8583,17.8583,15600.0
2011-02-15 13:25:00,21.36,21.37,21.36,21.37,71200.0,17.8583,17.8667,17.8583,17.8667,71200.0
2011-02-15 13:30:00,21.37,21.38,21.37,21.37,33200.0,17.8667,17.8751,17.8667,17.8667,33200.0
2011-02-15 13:35:00,21.37,21.38,21.37,21.37,48800.0,17.8667,17.8751,17.8667,17.8667,48800.0
2011-02-15 13:40:00,21.37,21.38,21.37,21.38,30800.0,17.8667,17.8751,17.8667,17.8751,30800.0
2011-02-15 13:45:00,21.38,21.39,21.38,21.38,30000.0,17.8751,17.8834,17.8751,17.8751,30000.0
2011-02-15 13:50:00,21.38,21.38,21.36,21.36,58800.0,17.8751,17.8751,17.8583,17.8583,58800.0
2011-02-15 13:55:00,21.36,21.37,21.35,21.36,51200.0,17.8583,17.8667,17.85,17.8583,51200.0
2011-02-15 14:00:00,21.36,21.37,21.35,21.35,54400.0,17.8583,17.8667,17.85,17.85,54400.0
2011-02-15 14:05:00,21.35,21.35,21.33,21.33,65200.0,17.85,17.85,17.8333,17.8333,65200.0
2011-02-15 14:10:00,21.33,21.34,21.31,21.31,65600.0,17.8333,17.8416,17.8165,17.8165,65600.0
2011-02-15 14:15:00,21.3,21.33,21.3,21.33,65600.0,17.8082,17.8333,17.8082,17.8333,65600.0
2011-02-15 14:20:00,21.33,21.33,21.32,21.32,94000.0,17.8333,17.8333,17.8249,17.8249,94000.0
2011-02-15 14:25:00,21.32,21.32,21.31,21.31,108000.0,17.8249,17.8249,17.8165,17.8165,108000.0
2011-02-15 14:30:00,21.31,21.34,21.31,21.34,63600.0,17.8165,17.8416,17.8165,17.8416,63600.0
2011-02-15 14:35:00,21.34,21.34,21.32,21.32,92400.0,17.8416,17.8416,17.8249,17.8249,92400.0
2011-02-15 14:40:00,21.32,21.35,21.32,21.34,128000.0,17.8249,17.85,17.8249,17.8416,128000.0
2011-02-15 14:45:00,21.34,21.34,21.33,21.34,48400.0,17.8416,17.8416,17.8333,17.8416,48400.0
2011-02-15 14:50:00,21.34,21.36,21.34,21.35,48400.0,17.8416,17.8583,17.8416,17.85,48400.0
2011-02-15 14:55:00,21.35,21.36,21.34,21.35,96800.0,17.85,17.8583,17.8416,17.85,96800.0
2011-02-15 15:00:00,21.35,21.37,21.35,21.37,57200.0,17.85,17.8667,17.85,17.8667,57200.0
2011-02-15 15:05:00,21.37,21.39,21.37,21.38,60400.0,17.8667,17.8834,17.8667,17.8751,60400.0
2011-02-15 15:10:00,21.38,21.4,21.38,21.4,114800.0,17.8751,17.8918,17.8751,17.8918,114800.0
2011-02-15 15:15:00,21.39,21.4,21.39,21.39,61600.0,17.8834,17.8918,17.8834,17.8834,61600.0
2011-02-15 15:20:00,21.39,21.39,21.37,21.37,100400.0,17.8834,17.8834,17.8667,17.8667,100400.0
2011-02-15 15:25:00,21.37,21.39,21.37,21.37,110400.0,17.8667,17.8834,17.8667,17.8667,110400.0
2011-02-15 15:30:00,21.37,21.39,21.36,21.36,108800.0,17.8667,17.8834,17.8583,17.8583,108800.0
2011-02-15 15:35:00,21.36,21.36,21.34,21.36,133600.0,17.8583,17.8583,17.8416,17.8583,133600.0
2011-02-15 15:40:00,21.36,21.37,21.35,21.36,171600.0,17.8583,17.8667,17.85,17.8583,171600.0
2011-02-15 15:45:00,21.36,21.38,21.36,21.36,262000.0,17.8583,17.8751,17.8583,17.8583,262000.0
2011-02-15 15:50:00,21.36,21.36,21.34,21.34,269600.0,17.8583,17.8583,17.8416,17.8416,269600.0
2011-02-15 15:55:00,21.34,21.4,21.34,21.39,579200.0,17.8416,17.8918,17.8416,17.8834,579200.0
2011-02-16 09:30:00,21.38,21.41,21.36,21.39,187600.0,17.8751,17.9001,17.8583,17.8834,187600.0
2011-02-16 09:35:00,21.4,21.41,21.37,21.4,96400.0,17.8918,17.9001,17.8667,17.8918,96400.0
2011-02-16 09:40:00,21.38,21.4,21.36,21.37,76400.0,17.8751,17.8918,17.8583,17.8667,76400.0
2011-02-16 09:45:00,21.38,21.38,21.31,21.36,66400.0,17.8751,17.8751,17.8165,17.8583,66400.0
2011-02-16 09:50:00,21.36,21.38,21.3,21.3,70000.0,17.8583,17.8751,17.8082,17.8082,70000.0
2011-02-16 09:55:00,21.3,21.35,21.28,21.35,220800.0,17.8082,17.85,17.7915,17.85,220800.0
2011-02-16 10:00:00,21.35,21.37,21.34,21.35,196000.0,17.85,17.8667,17.8416,17.85,196000.0
2011-02-16 10:05:00,21.35,21.38,21.34,21.35,2142400.0,17.85,17.8751,17.8416,17.85,2142400.0
2011-02-16 10:10:00,21.35,21.41,21.35,21.38,142400.0,17.85,17.9001,17.85,17.8751,142400.0
2011-02-16 10:15:00,21.38,21.43,21.38,21.43,98400.0,17.8751,17.9169,17.8751,17.9169,98400.0
2011-02-16 10:20:00,21.43,21.47,21.43,21.47,63600.0,17.9169,17.9503,17.9169,17.9503,63600.0
2011-02-16 10:25:00,21.46,21.49,21.45,21.45,74000.0,17.9419,17.967,17.9336,17.9336,74000.0
2011-02-16 10:30:00,21.46,21.47,21.44,21.44,70800.0,17.9419,17.9503,17.9252,17.9252,70800.0
2011-02-16 10:35:00,21.44,21.45,21.42,21.42,98000.0,17.9252,17.9336,17.9085,17.9085,98000.0
2011-02-16 10:40:00,21.42,21.42,21.38,21.4,100800.0,17.9085,17.9085,17.8751,17.8918,100800.0
2011-02-16 10:45:00,21.4,21.42,21.39,21.42,32800.0,17.8918,17.9085,17.8834,17.9085,32800.0
2011-02-16 10:50:00,21.43,21.43,21.39,21.39,49200.0,17.9169,17.9169,17.8834,17.8834,49200.0
2011-02-16 10:55:00,21.4,21.42,21.39,21.42,67200.0,17.8918,17.9085,17.8834,17.9085,67200.0
2011-02-16 11:00:00,21.43,21.46,21.43,21.44,70400.0,17.9169,17.9419,17.9169,17.9252,70400.0
2011-02-16 11:05:00,21.44,21.47,21.44,21.46,104400.0,17.9252,17.9503,17.9252,17.9419,104400.0
2011-02-16 11:10:00,21.46,21.46,21.42,21.43,53600.0,17.9419,17.9419,17.9085,17.9169,53600.0
2011-02-16 11:15:00,21.43,21.44,21.43,21.43,31600.0,17.9169,17.9252,17.9169,17.9169,31600.0
2011-02-16 11:20:00,21.44,21.47,21.44,21.46,37200.0,17.9252,17.9503,17.9252,17.9419,37200.0
2011-02-16 11:25:00,21.47,21.47,21.43,21.46,62000.0,17.9503,17.9503,17.9169,17.9419,62000.0
2011-02-16 11:30:00,21.45,21.46,21.4,21.4,72000.0,17.9336,17.9419,17.8918,17.8918,72000.0
2011-02-16 11:35:00,21.41,21.41,21.39,21.4,70000.0,17.9001,17.9001,17.8834,17.8918,70000.0
2011-02-16 11:40:00,21.4,21.42,21.39,21.42,44800.0,17.8918,17.9085,17.8834,17.9085,44800.0
2011-02-16 11:45:00,21.42,21.44,21.41,21.43,27600.0,17.9085,17.9252,17.9001,17.9169,27600.0
2011-02-16 11:50:00,21.43,21.43,21.39,21.39,46000.0,17.9169,17.9169,17.8834,17.8834,46000.0
2011-02-16 11:55:00,21.39,21.4,21.38,21.38,80400.0,17.8834,17.8918,17.8751,17.8751,80400.0
2011-02-16 12:00:00,21.39,21.39,21.34,21.35,151600.0,17.8834,17.8834,17.8416,17.85,151600.0
2011-02-16 12:05:00,21.35,21.36,21.32,21.32,63200.0,17.85,17.8583,17.8249,17.8249,63200.0
2011-02-16 12:10:00,21.32,21.35,21.32,21.34,72400.0,17.8249,17.85,17.8249,17.8416,72400.0
2011-02-16 12:15:00,21.34,21.34,21.31,21.33,91600.0,17.8416,17.8416,17.8165,17.8333,91600.0
2011-02-16 12:20:00,21.33,21.35,21.32,21.35,52000.0,17.8333,17.85,17.8249,17.85,52000.0
2011-02-16 12:25:00,21.35,21.36,21.34,21.35,27200.0,17.85,17.8583,17.8416,17.85,27200.0
2011-02-16 12:30:00,21.34,21.35,21.33,21.34,42000.0,17.8416,17.85,17.8333,17.8416,42000.0
2011-02-16 12:35:00,21.34,21.35,21.34,21.35,36400.0,17.8416,17.85,17.8416,17.85,36400.0
2011-02-16 12:40:00,21.35,21.35,21.34,21.35,78400.0,17.85,17.85,17.8416,17.85,78400.0
2011-02-16 12:45:00,21.34,21.36,21.34,21.36,32400.0,17.8416,17.8583,17.8416,17.8583,32400.0
2011-02-16 12:50:00,21.35,21.36,21.33,21.33,48400.0,17.85,17.8583,17.8333,17.8333,48400.0
2011-02-16 12:55:00,21.33,21.34,21.33,21.33,57600.0,17.8333,17.8416,17.8333,17.8333,57600.0
2011-02-16 13:00:00,21.33,21.34,21.32,21.33,64800.0,17.8333,17.8416,17.8249,17.8333,64800.0
2011-02-16 13:05:00,21.33,21.36,21.33,21.36,147200.0,17.8333,17.8583,17.8333,17.8583,147200.0
2011-02-16 13:10:00,21.36,21.38,21.36,21.38,50000.0,17.8583,17.8751,17.8583,17.8751,50000.0
2011-02-16 13:15:00,21.38,21.39,21.36,21.37,150400.0,17.8751,17.8834,17.8583,17.8667,150400.0
2011-02-16 13:20:00,21.36,21.38,21.36,21.38,33200.0,17.8583,17.8751,17.8583,17.8751,33200.0
2011-02-16 13:25:00,21.38,21.39,21.37,21.39,144400.0,17.8751,17.8834,17.8667,17.8834,144400.0
2011-02-16 13:30:00,21.39,21.4,21.39,21.4,36000.0,17.8834,17.8918,17.8834,17.8918,36000.0
2011-02-16 13:35:00,21.39,21.4,21.39,21.39,39200.0,17.8834,17.8918,17.8834,17.8834,39200.0
2011-02-16 13:40:00,21.39,21.41,21.39,21.41,25200.0,17.8834,17.9001,17.8834,17.9001,25200.0
2011-02-16 13:45:00,21.41,21.41,21.4,21.4,20000.0,17.9001,17.9001,17.8918,17.8918,20000.0
2011-02-16 13:50:00,21.4,21.4,21.4,21.4,54000.0,17.8918,17.8918,17.8918,17.8918,54000.0
2011-02-16 13:55:00,21.4,21.41,21.39,21.41,23600.0,17.8918,17.9001,17.8834,17.9001,23600.0
2011-02-16 14:00:00,21.41,21.42,21.4,21.42,39600.0,17.9001,17.9085,17.8918,17.9085,39600.0
2011-02-16 14:05:00,21.42,21.43,21.4,21.4,39600.0,17.9085,17.9169,17.8918,17.8918,39600.0
2011-02-16 14:10:00,21.4,21.41,21.38,21.38,30000.0,17.8918,17.9001,17.8751,17.8751,30000.0
2011-02-16 14:15:00,21.39,21.4,21.38,21.38,33200.0,17.8834,17.8918,17.8751,17.8751,33200.0
2011-02-16 14:20:00,21.38,21.4,21.38,21.39,33200.0,17.8751,17.8918,17.8751,17.8834,33200.0
2011-02-16 14:25:00,21.39,21.4,21.38,21.39,48800.0,17.8834,17.8918,17.8751,17.8834,48800.0
2011-02-16 14:30:00,21.39,21.41,21.38,21.41,35600.0,17.8834,17.9001,17.8751,17.9001,35600.0
2011-02-16 14:35:00,21.4,21.42,21.4,21.42,84000.0,17.8918,17.9085,17.8918,17.9085,84000.0
2011-02-16 14:40:00,21.41,21.42,21.4,21.42,42800.0,17.9001,17.9085,17.8918,17.9085,42800.0
2011-02-16 14:45:00,21.42,21.43,21.41,21.41,53200.0,17.9085,17.9169,17.9001,17.9001,53200.0
2011-02-16 14:50:00,21.41,21.43,21.41,21.42,31200.0,17.9001,17.9169,17.9001,17.9085,31200.0
2011-02-16 14:55:00,21.42,21.43,21.41,21.42,46000.0,17.9085,17.9169,17.9001,17.9085,46000.0
2011-02-16 15:00:00,21.42,21.43,21.42,21.43,47600.0,17.9085,17.9169,17.9085,17.9169,47600.0
2011-02-16 15:05:00,21.43,21.46,21.43,21.45,88000.0,17.9169,17.9419,17.9169,17.9336,88000.0
2011-02-16 15:10:00,21.45,21.45,21.43,21.44,72400.0,17.9336,17.9336,17.9169,17.9252,72400.0
2011-02-16 15:15:00,21.44,21.45,21.43,21.44,58000.0,17.9252,17.9336,17.9169,17.9252,58000.0
2011-02-16 15:20:00,21.44,21.45,21.43,21.45,42400.0,17.9252,17.9336,17.9169,17.9336,42400.0
2011-02-16 15:25:00,21.45,21.46,21.44,21.44,116400.0,17.9336,17.9419,17.9252,17.9252,116400.0
2011-02-16 15:30:00,21.44,21.44,21.42,21.42,108000.0,17.9252,17.9252,17.9085,17.9085,108000.0
2011-02-16 15:35:00,21.42,21.44,21.41,21.43,106800.0,17.9085,17.9252,17.9001,17.9169,106800.0
2011-02-16 15:40:00,21.43,21.43,21.42,21.42,113200.0,17.9169,17.9169,17.9085,17.9085,113200.0
2011-02-16 15:45:00,21.42,21.43,21.41,21.41,156000.0,17.9085,17.9169,17.9001,17.9001,156000.0
2011-02-16 15:50:00,21.41,21.43,21.4,21.42,298000.0,17.9001,17.9169,17.8918,17.9085,298000.0
2011-02-16 15:55:00,21.42,21.44,21.4,21.43,414800.0,17.9085,17.9252,17.8918,17.9169,414800.0
2011-02-17 09:30:00,21.18,21.32,21.1,21.29,230800.0,17.7078,17.8249,17.641,17.7998,230800.0
2011-02-17 09:35:00,21.29,21.33,21.25,21.33,61200.0,17.7998,17.8333,17.7664,17.8333,61200.0
2011-02-17 09:40:00,21.33,21.37,21.29,21.3,104800.0,17.8333,17.8667,17.7998,17.8082,104800.0
2011-02-17 09:45:00,21.3,21.36,21.21,21.21,2302800.0,17.8082,17.8583,17.7329,17.7329,2302800.0
2011-02-17 09:50:00,21.22,21.3,21.21,21.23,198000.0,17.7413,17.8082,17.7329,17.7497,198000.0
2011-02-17 09:55:00,21.23,21.27,21.18,21.23,202000.0,17.7497,17.7831,17.7078,17.7497,202000.0
2011-02-17 10:00:00,21.24,21.28,21.22,21.28,212000.0,17.758,17.7915,17.7413,17.7915,212000.0
2011-02-17 10:05:00,21.28,21.28,21.25,21.28,127600.0,17.7915,17.7915,17.7664,17.7915,127600.0
2011-02-17 10:10:00,21.28,21.31,21.28,21.3,81200.0,17.7915,17.8165,17.7915,17.8082,81200.0
2011-02-17 10:15:00,21.32,21.33,21.29,21.31,68000.0,17.8249,17.8333,17.7998,17.8165,68000.0
2011-02-17 10:20:00,21.33,21.33,21.31,21.32,64800.0,17.8333,17.8333,17.8165,17.8249,64800.0
2011-02-17 10:25:00,21.32,21.35,21.31,21.34,129200.0,17.8249,17.85,17.8165,17.8416,129200.0
2011-02-17 10:30:00,21.34,21.34,21.31,21.32,139200.0,17.8416,17.8416,17.8165,17.8249,139200.0
2011-02-17 10:35:00,21.32,21.33,21.3,21.3,115600.0,17.8249,17.8333,17.8082,17.8082,115600.0
2011-02-17 10:40:00,21.3,21.32,21.3,21.32,90400.0,17.8082,17.8249,17.8082,17.8249,90400.0
2011-02-17 10:45:00,21.32,21.32,21.3,21.3,127600.0,17.8249,17.8249,17.8082,17.8082,127600.0
2011-02-17 10:50:00,21.31,21.33,21.3,21.31,87600.0,17.8165,17.8333,17.8082,17.8165,87600.0
2011-02-17 10:55:00,21.31,21.33,21.3,21.31,53200.0,17.8165,17.8333,17.8082,17.8165,53200.0
2011-02-17 11:00:00,21.31,21.32,21.28,21.28,132400.0,17.8165,17.8249,17.7915,17.7915,132400.0
2011-02-17 11:05:00,21.29,21.29,21.27,21.28,119600.0,17.7998,17.7998,17.7831,17.7915,119600.0
2011-02-17 11:10:00,21.28,21.34,21.27,21.34,61600.0,17.7915,17.8416,17.7831,17.8416,61600.0
2011-02-17 11:15:00,21.34,21.34,21.31,21.32,78800.0,17.8416,17.8416,17.8165,17.8249,78800.0
2011-02-17 11:20:00,21.32,21.33,21.31,21.31,1117200.0,17.8249,17.8333,17.8165,17.8165,1117200.0
2011-02-17 11:25:00,21.31,21.36,21.31,21.35,206000.0,17.8165,17.8583,17.8165,17.85,206000.0
2011-02-17 11:30:00,21.35,21.39,21.34,21.39,56800.0,17.85,17.8834,17.8416,17.8834,56800.0
2011-02-17 11:35:00,21.39,21.39,21.34,21.34,54400.0,17.8834,17.8834,17.8416,17.8416,54400.0
2011-02-17 11:40:00,21.34,21.37,21.34,21.37,58800.0,17.8416,17.8667,17.8416,17.8667,58800.0
2011-02-17 11:45:00,21.36,21.37,21.34,21.37,180800.0,17.8583,17.8667,17.8416,17.8667,180800.0
2011-02-17 11:50:00,21.37,21.38,21.34,21.35,169200.0,17.8667,17.8751,17.8416,17.85,169200.0
2011-02-17 11:55:00,21.36,21.36,21.33,21.33,32400.0,17.8583,17.8583,17.8333,17.8333,32400.0
2011-02-17 12:00:00,21.33,21.35,21.33,21.34,34400.0,17.8333,17.85,17.8333,17.8416,34400.0
2011-02-17 12:05:00,21.34,21.37,21.34,21.36,24000.0,17.8416,17.8667,17.8416,17.8583,24000.0
2011-02-17 12:10:00,21.36,21.36,21.35,21.35,39600.0,17.8583,17.8583,17.85,17.85,39600.0
2011-02-17 12:15:00,21.35,21.36,21.35,21.36,27200.0,17.85,17.8583,17.85,17.8583,27200.0
2011-02-17 12:20:00,21.36,21.36,21.35,21.35,36000.0,17.8583,17.8583,17.85,17.85,36000.0
2011-02-17 12:25:00,21.35,21.36,21.35,21.36,17600.0,17.85,17.8583,17.85,17.8583,17600.0
2011-02-17 12:30:00,21.36,21.37,21.36,21.36,48800.0,17.8583,17.8667,17.8583,17.8583,48800.0
2011-02-17 12:35:00,21.36,21.37,21.35,21.35,33600.0,17.8583,17.8667,17.85,17.85,33600.0
2011-02-17 12:40:00,21.35,21.36,21.35,21.35,37200.0,17.85,17.8583,17.85,17.85,37200.0
2011-02-17 12:45:00,21.35,21.37,21.35,21.36,34400.0,17.85,17.8667,17.85,17.8583,34400.0
2011-02-17 12:50:00,21.36,21.37,21.36,21.36,28400.0,17.8583,17.8667,17.8583,17.8583,28400.0
2011-02-17 12:55:00,21.36,21.36,21.34,21.34,56800.0,17.8583,17.8583,17.8416,17.8416,56800.0
2011-02-17 13:00:00,21.35,21.39,21.35,21.38,67600.0,17.85,17.8834,17.85,17.8751,67600.0
2011-02-17 13:05:00,21.38,21.41,21.38,21.4,74800.0,17.8751,17.9001,17.8751,17.8918,74800.0
2011-02-17 13:10:00,21.4,21.4,21.38,21.39,52000.0,17.8918,17.8918,17.8751,17.8834,52000.0
2011-02-17 13:15:00,21.39,21.4,21.39,21.4,42800.0,17.8834,17.8918,17.8834,17.8918,42800.0
2011-02-17 13:20:00,21.4,21.41,21.39,21.39,84800.0,17.8918,17.9001,17.8834,17.8834,84800.0
2011-02-17 13:25:00,21.39,21.4,21.37,21.37,64800.0,17.8834,17.8918,17.8667,17.8667,64800.0
2011-02-17 13:30:00,21.38,21.4,21.38,21.39,67200.0,17.8751,17.8918,17.8751,17.8834,67200.0
2011-02-17 13:35:00,21.39,21.4,21.38,21.38,45600.0,17.8834,17.8918,17.8751,17.8751,45600.0
2011-02-17 13:40:00,21.38,21.38,21.36,21.36,78000.0,17.8751,17.8751,17.8583,17.8583,78000.0
2011-02-17 13:45:00,21.36,21.36,21.34,21.34,45200.0,17.8583,17.8583,17.8416,17.8416,45200.0
2011-02-17 13:50:00,21.34,21.34,21.33,21.34,94000.0,17.8416,17.8416,17.8333,17.8416,94000.0
2011-02-17 13:55:00,21.34,21.34,21.33,21.34,35200.0,17.8416,17.8416,17.8333,17.8416,35200.0
2011-02-17 14:00:00,21.34,21.36,21.34,21.35,358000.0,17.8416,17.8583,17.8416,17.85,358000.0
2011-02-17 14:05:00,21.36,21.36,21.34,21.35,32400.0,17.8583,17.8583,17.8416,17.85,32400.0
2011-02-17 14:10:00,21.35,21.35,21.33,21.34,41600.0,17.85,17.85,17.8333,17.8416,41600.0
2011-02-17 14:15:00,21.34,21.37,21.34,21.37,50400.0,17.8416,17.8667,17.8416,17.8667,50400.0
2011-02-17 14:20:00,21.37,21.37,21.36,21.36,74800.0,17.8667,17.8667,17.8583,17.8583,74800.0
2011-02-17 14:25:00,21.36,21.36,21.36,21.36,62000.0,17.8583,17.8583,17.8583,17.8583,62000.0
2011-02-17 14:30:00,21.36,21.37,21.35,21.37,62000.0,17.8583,17.8667,17.85,17.8667,62000.0
2011-02-17 14:35:00,21.37,21.38,21.36,21.38,58000.0,17.8667,17.8751,17.8583,17.8751,58000.0
2011-02-17 14:40:00,21.38,21.38,21.36,21.36,64000.0,17.8751,17.8751,17.8583,17.8583,64000.0
2011-02-17 14:45:00,21.36,21.36,21.35,21.36,40800.0,17.8583,17.8583,17.85,17.8583,40800.0
2011-02-17 14:50:00,21.36,21.38,21.36,21.38,73200.0,17.8583,17.8751,17.8583,17.8751,73200.0
2011-02-17 14:55:00,21.38,21.41,21.38,21.41,60000.0,17.8751,17.9001,17.8751,17.9001,60000.0
2011-02-17 15:00:00,21.41,21.41,21.4,21.4,56400.0,17.9001,17.9001,17.8918,17.8918,56400.0
2011-02-17 15:05:00,21.4,21.4,21.38,21.39,54000.0,17.8918,17.8918,17.8751,17.8834,54000.0
2011-02-17 15:10:00,21.38,21.41,21.38,21.41,96800.0,17.8751,17.9001,17.8751,17.9001,96800.0
2011-02-17 15:15:00,21.41,21.43,21.41,21.43,120800.0,17.9001,17.9169,17.9001,17.9169,120800.0
2011-02-17 15:20:00,21.43,21.46,21.43,21.46,148400.0,17.9169,17.9419,17.9169,17.9419,148400.0
2011-02-17 15:25:00,21.46,21.48,21.46,21.48,146800.0,17.9419,17.9587,17.9419,17.9587,146800.0
2011-02-17 15:30:00,21.47,21.48,21.46,21.47,154800.0,17.9503,17.9587,17.9419,17.9503,154800.0
2011-02-17 15:35:00,21.47,21.48,21.46,21.48,125200.0,17.9503,17.9587,17.9419,17.9587,125200.0
2011-02-17 15:40:00,21.47,21.5,21.47,21.49,207600.0,17.9503,17.9754,17.9503,17.967,207600.0
2011-02-17 15:45:00,21.49,21.5,21.46,21.49,291200.0,17.967,17.9754,17.9419,17.967,291200.0
2011-02-17 15:50:00,21.49,21.5,21.48,21.49,356800.0,17.967,17.9754,17.9587,17.967,356800.0
2011-02-17 15:55:00,21.49,21.52,21.49,21.5,710000.0,17.967,17.9921,17.967,17.9754,710000.0
2011-02-18 09:30:00,21.62,21.69,21.5,21.65,1781600.0,18.0757,18.1342,17.9754,18.1008,1781600.0
2011-02-18 09:35:00,21.66,21.66,21.54,21.54,229200.0,18.1092,18.1092,18.0088,18.0088,229200.0
2011-02-18 09:40:00,21.53,21.61,21.53,21.61,170800.0,18.0005,18.0674,18.0005,18.0674,170800.0
2011-02-18 09:45:00,21.61,21.63,21.58,21.63,112000.0,18.0674,18.0841,18.0423,18.0841,112000.0
2011-02-18 09:50:00,21.63,21.63,21.6,21.63,137600.0,18.0841,18.0841,18.059,18.0841,137600.0
2011-02-18 09:55:00,21.63,21.66,21.63,21.65,118400.0,18.0841,18.1092,18.0841,18.1008,118400.0
2011-02-18 10:00:00,21.65,21.68,21.65,21.68,100000.0,18.1008,18.1259,18.1008,18.1259,100000.0
2011-02-18 10:05:00,21.67,21.75,21.66,21.74,492800.0,18.1175,18.1844,18.1092,18.176,492800.0
2011-02-18 10:10:00,21.75,21.77,21.73,21.73,139600.0,18.1844,18.2011,18.1677,18.1677,139600.0
2011-02-18 10:15:00,21.73,21.73,21.71,21.73,97200.0,18.1677,18.1677,18.151,18.1677,97200.0
2011-02-18 10:20:00,21.73,21.74,21.72,21.73,91200.0,18.1677,18.176,18.1593,18.1677,91200.0
2011-02-18 10:25:00,21.72,21.75,21.72,21.73,73600.0,18.1593,18.1844,18.1593,18.1677,73600.0
2011-02-18 10:30:00,21.73,21.75,21.72,21.73,96400.0,18.1677,18.1844,18.1593,18.1677,96400.0
2011-02-18 10:35:00,21.73,21.78,21.73,21.78,76400.0,18.1677,18.2095,18.1677,18.2095,76400.0
2011-02-18 10:40:00,21.78,21.81,21.77,21.8,106800.0,18.2095,18.2346,18.2011,18.2262,106800.0
2011-02-18 10:45:00,21.8,21.82,21.8,21.81,54000.0,18.2262,18.2429,18.2262,18.2346,54000.0
2011-02-18 10:50:00,21.81,21.85,21.81,21.84,124400.0,18.2346,18.268,18.2346,18.2597,124400.0
2011-02-18 10:55:00,21.84,21.84,21.81,21.82,92800.0,18.2597,18.2597,18.2346,18.2429,92800.0
2011-02-18 11:00:00,21.82,21.83,21.81,21.82,76400.0,18.2429,18.2513,18.2346,18.2429,76400.0
2011-02-18 11:05:00,21.82,21.84,21.81,21.84,90400.0,18.2429,18.2597,18.2346,18.2597,90400.0
2011-02-18 11:10:00,21.84,21.86,21.83,21.86,76800.0,18.2597,18.2764,18.2513,18.2764,76800.0
2011-02-18 11:15:00,21.86,21.86,21.84,21.85,54800.0,18.2764,18.2764,18.2597,18.268,54800.0
2011-02-18 11:20:00,21.85,21.86,21.84,21.85,72400.0,18.268,18.2764,18.2597,18.268,72400.0
2011-02-18 11:25:00,21.85,21.87,21.85,21.86,43600.0,18.268,18.2847,18.268,18.2764,43600.0
2011-02-18 11:30:00,21.86,21.87,21.84,21.86,79600.0,18.2764,18.2847,18.2597,18.2764,79600.0
2011-02-18 11:35:00,21.86,21.89,21.86,21.88,118000.0,18.2764,18.3015,18.2764,18.2931,118000.0
2011-02-18 11:40:00,21.88,21.9,21.87,21.89,172800.0,18.2931,18.3098,18.2847,18.3015,172800.0
2011-02-18 11:45:00,21.89,21.92,21.89,21.92,114400.0,18.3015,18.3265,18.3015,18.3265,114400.0
2011-02-18 11:50:00,21.92,21.99,21.92,21.99,342000.0,18.3265,18.3851,18.3265,18.3851,342000.0
2011-02-18 11:55:00,21.99,22.02,21.99,22.0,600400.0,18.3851,18.4101,18.3851,18.3934,600400.0
2011-02-18 12:00:00,22.0,22.0,21.97,22.0,249200.0,18.3934,18.3934,18.3683,18.3934,249200.0
2011-02-18 12:05:00,22.0,22.02,21.98,22.0,420000.0,18.3934,18.4101,18.3767,18.3934,420000.0
2011-02-18 12:10:00,22.0,22.02,22.0,22.01,177600.0,18.3934,18.4101,18.3934,18.4018,177600.0
2011-02-18 12:15:00,22.0,22.01,21.99,22.01,221600.0,18.3934,18.4018,18.3851,18.4018,221600.0
2011-02-18 12:20:00,22.01,22.02,21.99,22.02,63600.0,18.4018,18.4101,18.3851,18.4101,63600.0
2011-02-18 12:25:00,22.01,22.02,22.0,22.01,94800.0,18.4018,18.4101,18.3934,18.4018,94800.0
2011-02-18 12:30:00,22.0,22.02,22.0,22.01,77200.0,18.3934,18.4101,18.3934,18.4018,77200.0
2011-02-18 12:35:00,22.01,22.01,21.99,21.99,62000.0,18.4018,18.4018,18.3851,18.3851,62000.0
2011-02-18 12:40:00,21.99,22.0,21.97,21.99,105600.0,18.3851,18.3934,18.3683,18.3851,105600.0
2011-02-18 12:45:00,21.99,22.0,21.99,22.0,43200.0,18.3851,18.3934,18.3851,18.3934,43200.0
2011-02-18 12:50:00,22.0,22.01,22.0,22.0,137600.0,18.3934,18.4018,18.3934,18.3934,137600.0
2011-02-18 12:55:00,22.0,22.0,21.99,21.99,63200.0,18.3934,18.3934,18.3851,18.3851,63200.0
2011-02-18 13:00:00,21.98,22.0,21.98,21.99,78000.0,18.3767,18.3934,18.3767,18.3851,78000.0
2011-02-18 13:05:00,21.99,22.01,21.99,22.0,121200.0,18.3851,18.4018,18.3851,18.3934,121200.0
2011-02-18 13:10:00,22.0,22.02,22.0,22.0,72000.0,18.3934,18.4101,18.3934,18.3934,72000.0
2011-02-18 13:15:00,22.0,22.0,21.99,21.99,120800.0,18.3934,18.3934,18.3851,18.3851,120800.0
2011-02-18 13:20:00,21.99,22.01,21.99,22.01,61200.0,18.3851,18.4018,18.3851,18.4018,61200.0
2011-02-18 13:25:00,22.01,22.02,22.0,22.02,49200.0,18.4018,18.4101,18.3934,18.4101,49200.0
2011-02-18 13:30:00,22.02,22.02,22.0,22.0,71200.0,18.4101,18.4101,18.3934,18.3934,71200.0
2011-02-18 13:35:00,22.0,22.0,22.0,22.0,60800.0,18.3934,18.3934,18.3934,18.3934,60800.0
2011-02-18 13:40:00,22.0,22.0,21.97,21.98,66400.0,18.3934,18.3934,18.3683,18.3767,66400.0
2011-02-18 13:45:00,21.98,22.0,21.98,22.0,72400.0,18.3767,18.3934,18.3767,18.3934,72400.0
2011-02-18 13:50:00,22.0,22.02,21.99,22.02,50000.0,18.3934,18.4101,18.3851,18.4101,50000.0
2011-02-18 13:55:00,22.01,22.02,21.99,22.01,107600.0,18.4018,18.4101,18.3851,18.4018,107600.0
2011-02-18 14:00:00,22.01,22.01,22.0,22.0,91200.0,18.4018,18.4018,18.3934,18.3934,91200.0
2011-02-18 14:05:00,22.0,22.03,22.0,22.03,96000.0,18.3934,18.4185,18.3934,18.4185,96000.0
2011-02-18 14:10:00,22.03,22.06,22.03,22.05,97600.0,18.4185,18.4436,18.4185,18.4352,97600.0
2011-02-18 14:15:00,22.05,22.05,22.03,22.03,80400.0,18.4352,18.4352,18.4185,18.4185,80400.0
2011-02-18 14:20:00,22.04,22.06,22.02,22.02,138800.0,18.4269,18.4436,18.4101,18.4101,138800.0
2011-02-18 14:25:00,22.02,22.02,22.0,22.0,101200.0,18.4101,18.4101,18.3934,18.3934,101200.0
2011-02-18 14:30:00,22.0,22.03,21.99,22.01,144000.0,18.3934,18.4185,18.3851,18.4018,144000.0
2011-02-18 14:35:00,22.01,22.02,21.98,22.01,323200.0,18.4018,18.4101,18.3767,18.4018,323200.0
2011-02-18 14:40:00,22.01,22.04,22.0,22.04,76800.0,18.4018,18.4269,18.3934,18.4269,76800.0
2011-02-18 14:45:00,22.04,22.08,22.04,22.08,120000.0,18.4269,18.4603,18.4269,18.4603,120000.0
2011-02-18 14:50:00,22.08,22.08,22.06,22.08,83200.0,18.4603,18.4603,18.4436,18.4603,83200.0
2011-02-18 14:55:00,22.07,22.1,22.06,22.1,112400.0,18.4519,18.477,18.4436,18.477,112400.0
2011-02-18 15:00:00,22.1,22.11,22.08,22.1,118800.0,18.477,18.4854,18.4603,18.477,118800.0
2011-02-18 15:05:00,22.1,22.13,22.1,22.12,180800.0,18.477,18.5021,18.477,18.4937,180800.0
2011-02-18 15:10:00,22.12,22.13,22.12,22.13,218800.0,18.4937,18.5021,18.4937,18.5021,218800.0
2011-02-18 15:15:00,22.13,22.13,22.12,22.13,133600.0,18.5021,18.5021,18.4937,18.5021,133600.0
2011-02-18 15:20:00,22.13,22.16,22.13,22.15,191200.0,18.5021,18.5272,18.5021,18.5188,191200.0
2011-02-18 15:25:00,22.15,22.16,22.15,22.15,205600.0,18.5188,18.5272,18.5188,18.5188,205600.0
2011-02-18 15:30:00,22.15,22.17,22.15,22.16,300000.0,18.5188,18.5356,18.5188,18.5272,300000.0
2011-02-18 15:35:00,22.16,22.17,22.16,22.17,171200.0,18.5272,18.5356,18.5272,18.5356,171200.0
2011-02-18 15:40:00,22.17,22.18,22.16,22.18,291200.0,18.5356,18.5439,18.5272,18.5439,291200.0
2011-02-18 15:45:00,22.17,22.18,22.16,22.16,314000.0,18.5356,18.5439,18.5272,18.5272,314000.0
2011-02-18 15:50:00,22.16,22.19,22.16,22.18,528000.0,18.5272,18.5523,18.5272,18.5439,528000.0
2011-02-18 15:55:00,22.18,22.21,22.18,22.2,846000.0,18.5439,18.569,18.5439,18.5606,846000.0
2011-02-22 09:30:00,21.9,22.0,21.9,21.97,514000.0,18.3098,18.3934,18.3098,18.3683,514000.0
2011-02-22 09:35:00,21.97,22.05,21.91,22.01,328400.0,18.3683,18.4352,18.3182,18.4018,328400.0
2011-02-22 09:40:00,22.01,22.08,21.96,21.98,270400.0,18.4018,18.4603,18.36,18.3767,270400.0
2011-02-22 09:45:00,21.98,22.04,21.98,21.98,124400.0,18.3767,18.4269,18.3767,18.3767,124400.0
2011-02-22 09:50:00,21.98,22.05,21.97,22.01,195600.0,18.3767,18.4352,18.3683,18.4018,195600.0
2011-02-22 09:55:00,22.02,22.03,21.98,22.0,106000.0,18.4101,18.4185,18.3767,18.3934,106000.0
2011-02-22 10:00:00,22.02,22.03,21.98,21.98,108000.0,18.4101,18.4185,18.3767,18.3767,108000.0
2011-02-22 10:05:00,21.98,22.02,21.97,22.02,137600.0,18.3767,18.4101,18.3683,18.4101,137600.0
2011-02-22 10:10:00,22.02,22.03,21.99,22.0,59600.0,18.4101,18.4185,18.3851,18.3934,59600.0
2011-02-22 10:15:00,22.0,22.03,22.0,22.01,72000.0,18.3934,18.4185,18.3934,18.4018,72000.0
2011-02-22 10:20:00,22.01,22.02,22.0,22.0,72400.0,18.4018,18.4101,18.3934,18.3934,72400.0
2011-02-22 10:25:00,22.0,22.01,22.0,22.0,123200.0,18.3934,18.4018,18.3934,18.3934,123200.0
2011-02-22 10:30:00,22.0,22.0,21.98,22.0,500000.0,18.3934,18.3934,18.3767,18.3934,500000.0
2011-02-22 10:35:00,22.0,22.0,22.0,22.0,177200.0,18.3934,18.3934,18.3934,18.3934,177200.0
2011-02-22 10:40:00,22.0,22.03,22.0,22.02,159200.0,18.3934,18.4185,18.3934,18.4101,159200.0
2011-02-22 10:45:00,22.02,22.03,22.01,22.01,88400.0,18.4101,18.4185,18.4018,18.4018,88400.0
2011-02-22 10:50:00,22.01,22.02,22.0,22.0,55600.0,18.4018,18.4101,18.3934,18.3934,55600.0
2011-02-22 10:55:00,22.01,22.02,21.98,21.99,219600.0,18.4018,18.4101,18.3767,18.3851,219600.0
2011-02-22 11:00:00,21.99,22.0,21.96,21.98,116000.0,18.3851,18.3934,18.36,18.3767,116000.0
2011-02-22 11:05:00,21.98,21.98,21.92,21.93,117600.0,18.3767,18.3767,18.3265,18.3349,117600.0
2011-02-22 11:10:00,21.93,21.96,21.93,21.95,179600.0,18.3349,18.36,18.3349,18.3516,179600.0
2011-02-22 11:15:00,21.95,21.95,21.86,21.86,264000.0,18.3516,18.3516,18.2764,18.2764,264000.0
2011-02-22 11:20:00,21.87,21.88,21.86,21.86,192800.0,18.2847,18.2931,18.2764,18.2764,192800.0
2011-02-22 11:25:00,21.85,21.88,21.85,21.88,156800.0,18.268,18.2931,18.268,18.2931,156800.0
2011-02-22 11:30:00,21.88,21.9,21.85,21.9,114400.0,18.2931,18.3098,18.268,18.3098,114400.0
2011-02-22 11:35:00,21.9,21.9,21.86,21.9,57600.0,18.3098,18.3098,18.2764,18.3098,57600.0
2011-02-22 11:40:00,21.9,21.9,21.87,21.88,69600.0,18.3098,18.3098,18.2847,18.2931,69600.0
2011-02-22 11:45:00,21.87,21.89,21.86,21.87,83200.0,18.2847,18.3015,18.2764,18.2847,83200.0
2011-02-22 11:50:00,21.87,21.88,21.85,21.86,74000.0,18.2847,18.2931,18.268,18.2764,74000.0
2011-02-22 11:55:00,21.87,21.89,21.87,21.89,96400.0,18.2847,18.3015,18.2847,18.3015,96400.0
2011-02-22 12:00:00,21.89,21.9,21.86,21.89,80000.0,18.3015,18.3098,18.2764,18.3015,80000.0
2011-02-22 12:05:00,21.89,21.92,21.89,21.9,72000.0,18.3015,18.3265,18.3015,18.3098,72000.0
2011-02-22 12:10:00,21.9,21.93,21.89,21.93,52800.0,18.3098,18.3349,18.3015,18.3349,52800.0
2011-02-22 12:15:00,21.93,21.98,21.92,21.98,58400.0,18.3349,18.3767,18.3265,18.3767,58400.0
2011-02-22 12:20:00,21.98,21.98,21.95,21.95,22800.0,18.3767,18.3767,18.3516,18.3516,22800.0
2011-02-22 12:25:00,21.95,21.96,21.93,21.95,32800.0,18.3516,18.36,18.3349,18.3516,32800.0
2011-02-22 12:30:00,21.95,21.95,21.93,21.94,32000.0,18.3516,18.3516,18.3349,18.3433,32000.0
2011-02-22 12:35:00,21.94,21.94,21.91,21.92,129200.0,18.3433,18.3433,18.3182,18.3265,129200.0
2011-02-22 12:40:00,21.92,21.93,21.87,21.9,54800.0,18.3265,18.3349,18.2847,18.3098,54800.0
2011-02-22 12:45:00,21.9,21.91,21.87,21.89,68400.0,18.3098,18.3182,18.2847,18.3015,68400.0
2011-02-22 12:50:00,21.87,21.89,21.86,21.87,118800.0,18.2847,18.3015,18.2764,18.2847,118800.0
2011-02-22 12:55:00,21.86,21.88,21.84,21.86,59200.0,18.2764,18.2931,18.2597,18.2764,59200.0
2011-02-22 13:00:00,21.85,21.86,21.83,21.86,67200.0,18.268,18.2764,18.2513,18.2764,67200.0
2011-02-22 13:05:00,21.86,21.86,21.85,21.86,106800.0,18.2764,18.2764,18.268,18.2764,106800.0
2011-02-22 13:10:00,21.87,21.9,21.86,21.89,148400.0,18.2847,18.3098,18.2764,18.3015,148400.0
2011-02-22 13:15:00,21.88,21.9,21.87,21.87,138000.0,18.2931,18.3098,18.2847,18.2847,138000.0
2011-02-22 13:20:00,21.87,21.87,21.84,21.85,114400.0,18.2847,18.2847,18.2597,18.268,114400.0
2011-02-22 13:25:00,21.86,21.88,21.85,21.85,114800.0,18.2764,18.2931,18.268,18.268,114800.0
2011-02-22 13:30:00,21.86,21.86,21.82,21.82,52400.0,18.2764,18.2764,18.2429,18.2429,52400.0
2011-02-22 13:35:00,21.82,21.85,21.82,21.85,40000.0,18.2429,18.268,18.2429,18.268,40000.0
2011-02-22 13:40:00,21.85,21.85,21.83,21.83,40000.0,18.268,18.268,18.2513,18.2513,40000.0
2011-02-22 13:45:00,21.83,21.83,21.79,21.81,82800.0,18.2513,18.2513,18.2178,18.2346,82800.0
2011-02-22 13:50:00,21.81,21.83,21.81,21.82,26000.0,18.2346,18.2513,18.2346,18.2429,26000.0
2011-02-22 13:55:00,21.82,21.82,21.8,21.82,32000.0,18.2429,18.2429,18.2262,18.2429,32000.0
2011-02-22 14:00:00,21.82,21.83,21.81,21.82,52000.0,18.2429,18.2513,18.2346,18.2429,52000.0
2011-02-22 14:05:00,21.82,21.82,21.79,21.81,66800.0,18.2429,18.2429,18.2178,18.2346,66800.0
2011-02-22 14:10:00,21.81,21.83,21.8,21.83,93600.0,18.2346,18.2513,18.2262,18.2513,93600.0
2011-02-22 14:15:00,21.83,21.84,21.82,21.82,43600.0,18.2513,18.2597,18.2429,18.2429,43600.0
2011-02-22 14:20:00,21.82,21.84,21.81,21.81,119600.0,18.2429,18.2597,18.2346,18.2346,119600.0
2011-02-22 14:25:00,21.81,21.85,21.81,21.83,126800.0,18.2346,18.268,18.2346,18.2513,126800.0
2011-02-22 14:30:00,21.84,21.85,21.83,21.84,106000.0,18.2597,18.268,18.2513,18.2597,106000.0
2011-02-22 14:35:00,21.84,21.86,21.84,21.85,77200.0,18.2597,18.2764,18.2597,18.268,77200.0
2011-02-22 14:40:00,21.85,21.85,21.83,21.84,73600.0,18.268,18.268,18.2513,18.2597,73600.0
2011-02-22 14:45:00,21.85,21.86,21.85,21.85,40400.0,18.268,18.2764,18.268,18.268,40400.0
2011-02-22 14:50:00,21.85,21.86,21.82,21.83,107200.0,18.268,18.2764,18.2429,18.2513,107200.0
2011-02-22 14:55:00,21.83,21.86,21.82,21.83,114400.0,18.2513,18.2764,18.2429,18.2513,114400.0
2011-02-22 15:00:00,21.83,21.84,21.82,21.83,104800.0,18.2513,18.2597,18.2429,18.2513,104800.0
2011-02-22 15:05:00,21.83,21.83,21.81,21.81,131200.0,18.2513,18.2513,18.2346,18.2346,131200.0
2011-02-22 15:10:00,21.81,21.82,21.8,21.81,127600.0,18.2346,18.2429,18.2262,18.2346,127600.0
2011-02-22 15:15:00,21.81,21.82,21.79,21.79,99200.0,18.2346,18.2429,18.2178,18.2178,99200.0
2011-02-22 15:20:00,21.79,21.81,21.77,21.79,239200.0,18.2178,18.2346,18.2011,18.2178,239200.0
2011-02-22 15:25:00,21.79,21.81,21.76,21.77,325600.0,18.2178,18.2346,18.1928,18.2011,325600.0
2011-02-22 15:30:00,21.77,21.79,21.76,21.78,148800.0,18.2011,18.2178,18.1928,18.2095,148800.0
2011-02-22 15:35:00,21.78,21.78,21.75,21.76,215600.0,18.2095,18.2095,18.1844,18.1928,215600.0
2011-02-22 15:40:00,21.75,21.77,21.74,21.74,215600.0,18.1844,18.2011,18.176,18.176,215600.0
2011-02-22 15:45:00,21.74,21.75,21.73,21.75,373200.0,18.176,18.1844,18.1677,18.1844,373200.0
2011-02-22 15:50:00,21.75,21.79,21.75,21.79,222800.0,18.1844,18.2178,18.1844,18.2178,222800.0
2011-02-22 15:55:00,21.79,21.81,21.77,21.81,424800.0,18.2178,18.2346,18.2011,18.2346,424800.0
2011-02-23 09:30:00,21.72,21.8,21.66,21.78,194400.0,18.1593,18.2262,18.1092,18.2095,194400.0
2011-02-23 09:35:00,21.8,21.91,21.74,21.89,102000.0,18.2262,18.3182,18.176,18.3015,102000.0
2011-02-23 09:40:00,21.91,21.96,21.9,21.91,109600.0,18.3182,18.36,18.3098,18.3182,109600.0
2011-02-23 09:45:00,21.9,21.93,21.8,21.8,208400.0,18.3098,18.3349,18.2262,18.2262,208400.0
2011-02-23 09:50:00,21.8,21.83,21.77,21.81,180400.0,18.2262,18.2513,18.2011,18.2346,180400.0
2011-02-23 09:55:00,21.81,21.84,21.75,21.76,128400.0,18.2346,18.2597,18.1844,18.1928,128400.0
2011-02-23 10:00:00,21.75,21.77,21.74,21.75,195200.0,18.1844,18.2011,18.176,18.1844,195200.0
2011-02-23 10:05:00,21.75,21.77,21.72,21.74,262000.0,18.1844,18.2011,18.1593,18.176,262000.0
2011-02-23 10:10:00,21.74,21.74,21.67,21.69,152000.0,18.176,18.176,18.1175,18.1342,152000.0
2011-02-23 10:15:00,21.68,21.7,21.67,21.67,122000.0,18.1259,18.1426,18.1175,18.1175,122000.0
2011-02-23 10:20:00,21.67,21.73,21.66,21.69,194400.0,18.1175,18.1677,18.1092,18.1342,194400.0
2011-02-23 10:25:00,21.69,21.71,21.68,21.69,92000.0,18.1342,18.151,18.1259,18.1342,92000.0
2011-02-23 10:30:00,21.69,21.72,21.66,21.67,139200.0,18.1342,18.1593,18.1092,18.1175,139200.0
2011-02-23 10:35:00,21.66,21.67,21.64,21.66,104800.0,18.1092,18.1175,18.0924,18.1092,104800.0
2011-02-23 10:40:00,21.65,21.66,21.63,21.64,104400.0,18.1008,18.1092,18.0841,18.0924,104400.0
2011-02-23 10:45:00,21.64,21.66,21.63,21.63,133600.0,18.0924,18.1092,18.0841,18.0841,133600.0
2011-02-23 10:50:00,21.63,21.71,21.63,21.67,73200.0,18.0841,18.151,18.0841,18.1175,73200.0
2011-02-23 10:55:00,21.67,21.71,21.66,21.7,78000.0,18.1175,18.151,18.1092,18.1426,78000.0
2011-02-23 11:00:00,21.7,21.71,21.68,21.7,66400.0,18.1426,18.151,18.1259,18.1426,66400.0
2011-02-23 11:05:00,21.69,21.71,21.68,21.7,61600.0,18.1342,18.151,18.1259,18.1426,61600.0
2011-02-23 11:10:00,21.7,21.7,21.67,21.68,81200.0,18.1426,18.1426,18.1175,18.1259,81200.0
2011-02-23 11:15:00,21.68,21.69,21.65,21.66,96400.0,18.1259,18.1342,18.1008,18.1092,96400.0
2011-02-23 11:20:00,21.65,21.68,21.64,21.65,98400.0,18.1008,18.1259,18.0924,18.1008,98400.0
2011-02-23 11:25:00,21.65,21.68,21.64,21.68,252400.0,18.1008,18.1259,18.0924,18.1259,252400.0
2011-02-23 11:30:00,21.68,21.68,21.63,21.65,261200.0,18.1259,18.1259,18.0841,18.1008,261200.0
2011-02-23 11:35:00,21.65,21.68,21.63,21.64,297200.0,18.1008,18.1259,18.0841,18.0924,297200.0
2011-02-23 11:40:00,21.64,21.64,21.61,21.61,160000.0,18.0924,18.0924,18.0674,18.0674,160000.0
2011-02-23 11:45:00,21.61,21.63,21.59,21.63,115600.0,18.0674,18.0841,18.0506,18.0841,115600.0
2011-02-23 11:50:00,21.63,21.65,21.61,21.61,68400.0,18.0841,18.1008,18.0674,18.0674,68400.0
2011-02-23 11:55:00,21.61,21.61,21.57,21.57,90000.0,18.0674,18.0674,18.0339,18.0339,90000.0
2011-02-23 12:00:00,21.57,21.59,21.51,21.52,111600.0,18.0339,18.0506,17.9838,17.9921,111600.0
2011-02-23 12:05:00,21.51,21.52,21.46,21.48,124800.0,17.9838,17.9921,17.9419,17.9587,124800.0
2011-02-23 12:10:00,21.48,21.5,21.45,21.49,86400.0,17.9587,17.9754,17.9336,17.967,86400.0
2011-02-23 12:15:00,21.48,21.49,21.45,21.47,70000.0,17.9587,17.967,17.9336,17.9503,70000.0
2011-02-23 12:20:00,21.47,21.52,21.46,21.5,99600.0,17.9503,17.9921,17.9419,17.9754,99600.0
2011-02-23 12:25:00,21.5,21.53,21.49,21.51,138000.0,17.9754,18.0005,17.967,17.9838,138000.0
2011-02-23 12:30:00,21.5,21.52,21.49,21.5,124000.0,17.9754,17.9921,17.967,17.9754,124000.0
2011-02-23 12:35:00,21.5,21.53,21.49,21.53,37600.0,17.9754,18.0005,17.967,18.0005,37600.0
2011-02-23 12:40:00,21.52,21.55,21.51,21.52,80000.0,17.9921,18.0172,17.9838,17.9921,80000.0
2011-02-23 12:45:00,21.52,21.53,21.5,21.52,78800.0,17.9921,18.0005,17.9754,17.9921,78800.0
2011-02-23 12:50:00,21.53,21.54,21.5,21.52,62800.0,18.0005,18.0088,17.9754,17.9921,62800.0
2011-02-23 12:55:00,21.52,21.57,21.52,21.56,43200.0,17.9921,18.0339,17.9921,18.0256,43200.0
2011-02-23 13:00:00,21.56,21.57,21.53,21.56,51600.0,18.0256,18.0339,18.0005,18.0256,51600.0
2011-02-23 13:05:00,21.55,21.58,21.55,21.56,109200.0,18.0172,18.0423,18.0172,18.0256,109200.0
2011-02-23 13:10:00,21.56,21.56,21.51,21.51,115600.0,18.0256,18.0256,17.9838,17.9838,115600.0
2011-02-23 13:15:00,21.51,21.51,21.47,21.5,131200.0,17.9838,17.9838,17.9503,17.9754,131200.0
2011-02-23 13:20:00,21.5,21.56,21.5,21.54,194000.0,17.9754,18.0256,17.9754,18.0088,194000.0
2011-02-23 13:25:00,21.54,21.54,21.49,21.52,337600.0,18.0088,18.0088,17.967,17.9921,337600.0
2011-02-23 13:30:00,21.52,21.52,21.49,21.49,97600.0,17.9921,17.9921,17.967,17.967,97600.0
2011-02-23 13:35:00,21.49,21.53,21.49,21.52,148400.0,17.967,18.0005,17.967,17.9921,148400.0
2011-02-23 13:40:00,21.52,21.52,21.49,21.51,164800.0,17.9921,17.9921,17.967,17.9838,164800.0
2011-02-23 13:45:00,21.5,21.51,21.49,21.5,150800.0,17.9754,17.9838,17.967,17.9754,150800.0
2011-02-23 13:50:00,21.5,21.54,21.5,21.54,71200.0,17.9754,18.0088,17.9754,18.0088,71200.0
2011-02-23 13:55:00,21.54,21.56,21.52,21.52,116400.0,18.0088,18.0256,17.9921,17.9921,116400.0
2011-02-23 14:00:00,21.52,21.58,21.52,21.57,87600.0,17.9921,18.0423,17.9921,18.0339,87600.0
2011-02-23 14:05:00,21.57,21.58,21.56,21.57,86400.0,18.0339,18.0423,18.0256,18.0339,86400.0
2011-02-23 14:10:00,21.58,21.58,21.54,21.55,96800.0,18.0423,18.0423,18.0088,18.0172,96800.0
2011-02-23 14:15:00,21.54,21.56,21.54,21.55,105200.0,18.0088,18.0256,18.0088,18.0172,105200.0
2011-02-23 14:20:00,21.56,21.57,21.55,21.55,106800.0,18.0256,18.0339,18.0172,18.0172,106800.0
2011-02-23 14:25:00,21.56,21.56,21.53,21.54,136400.0,18.0256,18.0256,18.0005,18.0088,136400.0
2011-02-23 14:30:00,21.54,21.57,21.54,21.55,120000.0,18.0088,18.0339,18.0088,18.0172,120000.0
2011-02-23 14:35:00,21.55,21.56,21.52,21.52,123200.0,18.0172,18.0256,17.9921,17.9921,123200.0
2011-02-23 14:40:00,21.53,21.54,21.49,21.5,148800.0,18.0005,18.0088,17.967,17.9754,148800.0
2011-02-23 14:45:00,21.5,21.51,21.47,21.48,154400.0,17.9754,17.9838,17.9503,17.9587,154400.0
2011-02-23 14:50:00,21.47,21.53,21.47,21.53,125200.0,17.9503,18.0005,17.9503,18.0005,125200.0
2011-02-23 14:55:00,21.53,21.54,21.51,21.54,116000.0,18.0005,18.0088,17.9838,18.0088,116000.0
2011-02-23 15:00:00,21.54,21.56,21.53,21.56,82800.0,18.0088,18.0256,18.0005,18.0256,82800.0
2011-02-23 15:05:00,21.56,21.58,21.56,21.56,130000.0,18.0256,18.0423,18.0256,18.0256,130000.0
2011-02-23 15:10:00,21.56,21.59,21.56,21.57,150400.0,18.0256,18.0506,18.0256,18.0339,150400.0
2011-02-23 15:15:00,21.56,21.57,21.54,21.54,332400.0,18.0256,18.0339,18.0088,18.0088,332400.0
2011-02-23 15:20:00,21.54,21.58,21.54,21.57,332400.0,18.0088,18.0423,18.0088,18.0339,332400.0
2011-02-23 15:25:00,21.57,21.59,21.54,21.57,150800.0,18.0339,18.0506,18.0088,18.0339,150800.0
2011-02-23 15:30:00,21.57,21.58,21.55,21.58,154400.0,18.0339,18.0423,18.0172,18.0423,154400.0
2011-02-23 15:35:00,21.58,21.59,21.56,21.58,172000.0,18.0423,18.0506,18.0256,18.0423,172000.0
2011-02-23 15:40:00,21.58,21.6,21.58,21.59,204800.0,18.0423,18.059,18.0423,18.0506,204800.0
2011-02-23 15:45:00,21.58,21.58,21.54,21.58,242000.0,18.0423,18.0423,18.0088,18.0423,242000.0
2011-02-23 15:50:00,21.58,21.59,21.56,21.57,226400.0,18.0423,18.0506,18.0256,18.0339,226400.0
2011-02-23 15:55:00,21.58,21.58,21.55,21.55,514400.0,18.0423,18.0423,18.0172,18.0172,514400.0
2011-02-24 09:30:00,21.48,21.54,21.43,21.47,368400.0,17.9587,18.0088,17.9169,17.9503,368400.0
2011-02-24 09:35:00,21.48,21.7,21.47,21.7,119600.0,17.9587,18.1426,17.9503,18.1426,119600.0
2011-02-24 09:40:00,21.7,21.71,21.64,21.66,160000.0,18.1426,18.151,18.0924,18.1092,160000.0
2011-02-24 09:45:00,21.65,21.73,21.65,21.72,69200.0,18.1008,18.1677,18.1008,18.1593,69200.0
2011-02-24 09:50:00,21.72,21.72,21.63,21.64,53200.0,18.1593,18.1593,18.0841,18.0924,53200.0
2011-02-24 09:55:00,21.63,21.71,21.62,21.7,126000.0,18.0841,18.151,18.0757,18.1426,126000.0
2011-02-24 10:00:00,21.69,21.7,21.64,21.65,62800.0,18.1342,18.1426,18.0924,18.1008,62800.0
2011-02-24 10:05:00,21.64,21.65,21.61,21.63,255600.0,18.0924,18.1008,18.0674,18.0841,255600.0
2011-02-24 10:10:00,21.62,21.63,21.58,21.6,139200.0,18.0757,18.0841,18.0423,18.059,139200.0
2011-02-24 10:15:00,21.59,21.63,21.55,21.62,82800.0,18.0506,18.0841,18.0172,18.0757,82800.0
2011-02-24 10:20:00,21.62,21.64,21.6,21.61,54400.0,18.0757,18.0924,18.059,18.0674,54400.0
2011-02-24 10:25:00,21.6,21.63,21.58,21.58,91600.0,18.059,18.0841,18.0423,18.0423,91600.0
2011-02-24 10:30:00,21.58,21.58,21.54,21.55,94400.0,18.0423,18.0423,18.0088,18.0172,94400.0
2011-02-24 10:35:00,21.55,21.56,21.49,21.49,72800.0,18.0172,18.0256,17.967,17.967,72800.0
2011-02-24 10:40:00,21.49,21.5,21.46,21.46,39200.0,17.967,17.9754,17.9419,17.9419,39200.0
2011-02-24 10:45:00,21.47,21.5,21.46,21.49,38000.0,17.9503,17.9754,17.9419,17.967,38000.0
2011-02-24 10:50:00,21.5,21.5,21.48,21.5,123200.0,17.9754,17.9754,17.9587,17.9754,123200.0
2011-02-24 10:55:00,21.5,21.51,21.47,21.47,62400.0,17.9754,17.9838,17.9503,17.9503,62400.0
2011-02-24 11:00:00,21.47,21.49,21.46,21.46,39600.0,17.9503,17.967,17.9419,17.9419,39600.0
2011-02-24 11:05:00,21.46,21.49,21.45,21.48,49200.0,17.9419,17.967,17.9336,17.9587,49200.0
2011-02-24 11:10:00,21.48,21.5,21.46,21.48,102800.0,17.9587,17.9754,17.9419,17.9587,102800.0
2011-02-24 11:15:00,21.48,21.5,21.47,21.49,108400.0,17.9587,17.9754,17.9503,17.967,108400.0
2011-02-24 11:20:00,21.49,21.49,21.45,21.46,122400.0,17.967,17.967,17.9336,17.9419,122400.0
2011-02-24 11:25:00,21.46,21.49,21.46,21.48,96000.0,17.9419,17.967,17.9419,17.9587,96000.0
2011-02-24 11:30:00,21.48,21.5,21.48,21.49,104000.0,17.9587,17.9754,17.9587,17.967,104000.0
2011-02-24 11:35:00,21.48,21.48,21.46,21.48,44800.0,17.9587,17.9587,17.9419,17.9587,44800.0
2011-02-24 11:40:00,21.47,21.49,21.46,21.46,41600.0,17.9503,17.967,17.9419,17.9419,41600.0
2011-02-24 11:45:00,21.46,21.46,21.42,21.44,112800.0,17.9419,17.9419,17.9085,17.9252,112800.0
2011-02-24 11:50:00,21.43,21.45,21.42,21.44,58800.0,17.9169,17.9336,17.9085,17.9252,58800.0
2011-02-24 11:55:00,21.44,21.46,21.43,21.43,60400.0,17.9252,17.9419,17.9169,17.9169,60400.0
2011-02-24 12:00:00,21.43,21.43,21.4,21.42,110000.0,17.9169,17.9169,17.8918,17.9085,110000.0
2011-02-24 12:05:00,21.43,21.43,21.39,21.4,46800.0,17.9169,17.9169,17.8834,17.8918,46800.0
2011-02-24 12:10:00,21.4,21.42,21.4,21.42,57600.0,17.8918,17.9085,17.8918,17.9085,57600.0
2011-02-24 12:15:00,21.42,21.46,21.42,21.45,42400.0,17.9085,17.9419,17.9085,17.9336,42400.0
2011-02-24 12:20:00,21.45,21.47,21.45,21.46,56800.0,17.9336,17.9503,17.9336,17.9419,56800.0
2011-02-24 12:25:00,21.46,21.46,21.43,21.43,70000.0,17.9419,17.9419,17.9169,17.9169,70000.0
2011-02-24 12:30:00,21.43,21.45,21.42,21.43,56400.0,17.9169,17.9336,17.9085,17.9169,56400.0
2011-02-24 12:35:00,21.43,21.45,21.42,21.45,58800.0,17.9169,17.9336,17.9085,17.9336,58800.0
2011-02-24 12:40:00,21.45,21.46,21.42,21.42,62000.0,17.9336,17.9419,17.9085,17.9085,62000.0
2011-02-24 12:45:00,21.42,21.43,21.4,21.43,74800.0,17.9085,17.9169,17.8918,17.9169,74800.0
2011-02-24 12:50:00,21.43,21.47,21.42,21.47,58800.0,17.9169,17.9503,17.9085,17.9503,58800.0
2011-02-24 12:55:00,21.46,21.51,21.46,21.5,79200.0,17.9419,17.9838,17.9419,17.9754,79200.0
2011-02-24 13:00:00,21.49,21.51,21.47,21.51,41600.0,17.967,17.9838,17.9503,17.9838,41600.0
2011-02-24 13:05:00,21.51,21.52,21.46,21.46,57200.0,17.9838,17.9921,17.9419,17.9419,57200.0
2011-02-24 13:10:00,21.47,21.5,21.46,21.47,45200.0,17.9503,17.9754,17.9419,17.9503,45200.0
2011-02-24 13:15:00,21.47,21.5,21.46,21.5,45200.0,17.9503,17.9754,17.9419,17.9754,45200.0
2011-02-24 13:20:00,21.49,21.5,21.45,21.45,31600.0,17.967,17.9754,17.9336,17.9336,31600.0
2011-02-24 13:25:00,21.45,21.45,21.42,21.44,111600.0,17.9336,17.9336,17.9085,17.9252,111600.0
2011-02-24 13:30:00,21.43,21.48,21.43,21.47,34000.0,17.9169,17.9587,17.9169,17.9503,34000.0
2011-02-24 13:35:00,21.47,21.49,21.46,21.46,26400.0,17.9503,17.967,17.9419,17.9419,26400.0
2011-02-24 13:40:00,21.46,21.47,21.42,21.42,75600.0,17.9419,17.9503,17.9085,17.9085,75600.0
2011-02-24 13:45:00,21.42,21.43,21.39,21.4,122800.0,17.9085,17.9169,17.8834,17.8918,122800.0
2011-02-24 13:50:00,21.4,21.42,21.38,21.39,66400.0,17.8918,17.9085,17.8751,17.8834,66400.0
2011-02-24 13:55:00,21.38,21.4,21.38,21.4,198400.0,17.8751,17.8918,17.8751,17.8918,198400.0
2011-02-24 14:00:00,21.4,21.43,21.4,21.42,72800.0,17.8918,17.9169,17.8918,17.9085,72800.0
2011-02-24 14:05:00,21.42,21.45,21.41,21.45,64800.0,17.9085,17.9336,17.9001,17.9336,64800.0
2011-02-24 14:10:00,21.45,21.49,21.44,21.49,81200.0,17.9336,17.967,17.9252,17.967,81200.0
2011-02-24 14:15:00,21.48,21.53,21.48,21.51,209600.0,17.9587,18.0005,17.9587,17.9838,209600.0
2011-02-24 14:20:00,21.51,21.52,21.5,21.51,176800.0,17.9838,17.9921,17.9754,17.9838,176800.0
2011-02-24 14:25:00,21.51,21.53,21.5,21.5,118800.0,17.9838,18.0005,17.9754,17.9754,118800.0
2011-02-24 14:30:00,21.5,21.58,21.5,21.58,159600.0,17.9754,18.0423,17.9754,18.0423,159600.0
2011-02-24 14:35:00,21.58,21.58,21.55,21.56,209600.0,18.0423,18.0423,18.0172,18.0256,209600.0
2011-02-24 14:40:00,21.56,21.57,21.53,21.54,121200.0,18.0256,18.0339,18.0005,18.0088,121200.0
2011-02-24 14:45:00,21.54,21.56,21.53,21.55,150400.0,18.0088,18.0256,18.0005,18.0172,150400.0
2011-02-24 14:50:00,21.55,21.55,21.52,21.52,57200.0,18.0172,18.0172,17.9921,17.9921,57200.0
2011-02-24 14:55:00,21.52,21.55,21.52,21.54,73200.0,17.9921,18.0172,17.9921,18.0088,73200.0
2011-02-24 15:00:00,21.54,21.56,21.52,21.53,154000.0,18.0088,18.0256,17.9921,18.0005,154000.0
2011-02-24 15:05:00,21.53,21.58,21.52,21.58,141600.0,18.0005,18.0423,17.9921,18.0423,141600.0
2011-02-24 15:10:00,21.58,21.61,21.55,21.61,139200.0,18.0423,18.0674,18.0172,18.0674,139200.0
2011-02-24 15:15:00,21.61,21.63,21.59,21.59,170000.0,18.0674,18.0841,18.0506,18.0506,170000.0
2011-02-24 15:20:00,21.59,21.64,21.59,21.64,152800.0,18.0506,18.0924,18.0506,18.0924,152800.0
2011-02-24 15:25:00,21.65,21.67,21.63,21.65,138400.0,18.1008,18.1175,18.0841,18.1008,138400.0
2011-02-24 15:30:00,21.65,21.68,21.65,21.67,73600.0,18.1008,18.1259,18.1008,18.1175,73600.0
2011-02-24 15:35:00,21.67,21.67,21.63,21.63,118400.0,18.1175,18.1175,18.0841,18.0841,118400.0
2011-02-24 15:40:00,21.63,21.65,21.61,21.64,138400.0,18.0841,18.1008,18.0674,18.0924,138400.0
2011-02-24 15:45:00,21.64,21.65,21.62,21.63,318000.0,18.0924,18.1008,18.0757,18.0841,318000.0
2011-02-24 15:50:00,21.63,21.66,21.63,21.64,222000.0,18.0841,18.1092,18.0841,18.0924,222000.0
2011-02-24 15:55:00,21.64,21.65,21.63,21.63,300000.0,18.0924,18.1008,18.0841,18.0841,300000.0
2011-02-25 09:30:00,21.67,21.81,21.64,21.76,197200.0,18.1175,18.2346,18.0924,18.1928,197200.0
2011-02-25 09:35:00,21.78,21.96,21.76,21.93,384000.0,18.2095,18.36,18.1928,18.3349,384000.0
2011-02-25 09:40:00,21.92,21.94,21.9,21.94,142000.0,18.3265,18.3433,18.3098,18.3433,142000.0
2011-02-25 09:45:00,21.94,21.94,21.87,21.87,95200.0,18.3433,18.3433,18.2847,18.2847,95200.0
2011-02-25 09:50:00,21.87,21.89,21.86,21.86,151600.0,18.2847,18.3015,18.2764,18.2764,151600.0
2011-02-25 09:55:00,21.86,21.89,21.84,21.89,130000.0,18.2764,18.3015,18.2597,18.3015,130000.0
2011-02-25 10:00:00,21.88,21.91,21.88,21.9,62400.0,18.2931,18.3182,18.2931,18.3098,62400.0
2011-02-25 10:05:00,21.89,21.96,21.89,21.93,171200.0,18.3015,18.36,18.3015,18.3349,171200.0
2011-02-25 10:10:00,21.92,21.93,21.88,21.89,301600.0,18.3265,18.3349,18.2931,18.3015,301600.0
2011-02-25 10:15:00,21.9,21.91,21.87,21.9,161200.0,18.3098,18.3182,18.2847,18.3098,161200.0
2011-02-25 10:20:00,21.89,21.94,21.89,21.93,64000.0,18.3015,18.3433,18.3015,18.3349,64000.0
2011-02-25 10:25:00,21.93,21.93,21.89,21.9,40400.0,18.3349,18.3349,18.3015,18.3098,40400.0
2011-02-25 10:30:00,21.91,21.91,21.88,21.9,97600.0,18.3182,18.3182,18.2931,18.3098,97600.0
2011-02-25 10:35:00,21.9,21.94,21.9,21.94,67200.0,18.3098,18.3433,18.3098,18.3433,67200.0
2011-02-25 10:40:00,21.94,21.95,21.91,21.91,28800.0,18.3433,18.3516,18.3182,18.3182,28800.0
2011-02-25 10:45:00,21.91,21.95,21.91,21.95,58800.0,18.3182,18.3516,18.3182,18.3516,58800.0
2011-02-25 10:50:00,21.95,21.96,21.94,21.96,57600.0,18.3516,18.36,18.3433,18.36,57600.0
2011-02-25 10:55:00,21.95,21.95,21.92,21.93,104800.0,18.3516,18.3516,18.3265,18.3349,104800.0
2011-02-25 11:00:00,21.93,21.93,21.86,21.88,191200.0,18.3349,18.3349,18.2764,18.2931,191200.0
2011-02-25 11:05:00,21.88,21.91,21.86,21.88,282400.0,18.2931,18.3182,18.2764,18.2931,282400.0
2011-02-25 11:10:00,21.88,21.92,21.88,21.92,127200.0,18.2931,18.3265,18.2931,18.3265,127200.0
2011-02-25 11:15:00,21.92,21.94,21.9,21.91,22000.0,18.3265,18.3433,18.3098,18.3182,22000.0
2011-02-25 11:20:00,21.9,21.91,21.89,21.9,83600.0,18.3098,18.3182,18.3015,18.3098,83600.0
2011-02-25 11:25:00,21.9,21.9,21.82,21.83,188000.0,18.3098,18.3098,18.2429,18.2513,188000.0
2011-02-25 11:30:00,21.83,21.85,21.82,21.84,51600.0,18.2513,18.268,18.2429,18.2597,51600.0
2011-02-25 11:35:00,21.84,21.87,21.84,21.87,92000.0,18.2597,18.2847,18.2597,18.2847,92000.0
2011-02-25 11:40:00,21.86,21.88,21.82,21.82,58000.0,18.2764,18.2931,18.2429,18.2429,58000.0
2011-02-25 11:45:00,21.83,21.84,21.81,21.81,53600.0,18.2513,18.2597,18.2346,18.2346,53600.0
2011-02-25 11:50:00,21.82,21.85,21.8,21.85,58400.0,18.2429,18.268,18.2262,18.268,58400.0
2011-02-25 11:55:00,21.85,21.86,21.84,21.86,33200.0,18.268,18.2764,18.2597,18.2764,33200.0
2011-02-25 12:00:00,21.86,21.87,21.85,21.87,22000.0,18.2764,18.2847,18.268,18.2847,22000.0
2011-02-25 12:05:00,21.88,21.91,21.87,21.91,26800.0,18.2931,18.3182,18.2847,18.3182,26800.0
2011-02-25 12:10:00,21.91,21.93,21.9,21.92,104000.0,18.3182,18.3349,18.3098,18.3265,104000.0
2011-02-25 12:15:00,21.92,21.93,21.89,21.89,47200.0,18.3265,18.3349,18.3015,18.3015,47200.0
2011-02-25 12:20:00,21.89,21.93,21.89,21.93,62400.0,18.3015,18.3349,18.3015,18.3349,62400.0
2011-02-25 12:25:00,21.93,21.96,21.92,21.93,85600.0,18.3349,18.36,18.3265,18.3349,85600.0
2011-02-25 12:30:00,21.92,21.94,21.91,21.93,54000.0,18.3265,18.3433,18.3182,18.3349,54000.0
2011-02-25 12:35:00,21.94,21.94,21.92,21.93,27200.0,18.3433,18.3433,18.3265,18.3349,27200.0
2011-02-25 12:40:00,21.93,21.94,21.92,21.93,19200.0,18.3349,18.3433,18.3265,18.3349,19200.0
2011-02-25 12:45:00,21.93,21.94,21.91,21.94,36400.0,18.3349,18.3433,18.3182,18.3433,36400.0
2011-02-25 12:50:00,21.95,21.96,21.93,21.94,46400.0,18.3516,18.36,18.3349,18.3433,46400.0
2011-02-25 12:55:00,21.95,21.97,21.94,21.97,37200.0,18.3516,18.3683,18.3433,18.3683,37200.0
2011-02-25 13:00:00,21.97,21.99,21.96,21.98,110000.0,18.3683,18.3851,18.36,18.3767,110000.0
2011-02-25 13:05:00,21.98,21.99,21.97,21.99,38800.0,18.3767,18.3851,18.3683,18.3851,38800.0
2011-02-25 13:10:00,21.98,22.0,21.98,21.99,24400.0,18.3767,18.3934,18.3767,18.3851,24400.0
2011-02-25 13:15:00,21.99,22.0,21.98,21.99,26400.0,18.3851,18.3934,18.3767,18.3851,26400.0
2011-02-25 13:20:00,21.99,21.99,21.98,21.98,26400.0,18.3851,18.3851,18.3767,18.3767,26400.0
2011-02-25 13:25:00,21.98,22.0,21.98,22.0,66400.0,18.3767,18.3934,18.3767,18.3934,66400.0
2011-02-25 13:30:00,22.0,22.0,21.98,21.98,64400.0,18.3934,18.3934,18.3767,18.3767,64400.0
2011-02-25 13:35:00,21.98,22.0,21.97,22.0,102000.0,18.3767,18.3934,18.3683,18.3934,102000.0
2011-02-25 13:40:00,22.0,22.01,22.0,22.0,57200.0,18.3934,18.4018,18.3934,18.3934,57200.0
2011-02-25 13:45:00,22.0,22.01,22.0,22.0,68800.0,18.3934,18.4018,18.3934,18.3934,68800.0
2011-02-25 13:50:00,22.0,22.02,22.0,22.0,110800.0,18.3934,18.4101,18.3934,18.3934,110800.0
2011-02-25 13:55:00,22.0,22.02,21.99,22.01,58000.0,18.3934,18.4101,18.3851,18.4018,58000.0
2011-02-25 14:00:00,22.01,22.01,22.0,22.01,56400.0,18.4018,18.4018,18.3934,18.4018,56400.0
2011-02-25 14:05:00,22.01,22.02,22.0,22.02,70400.0,18.4018,18.4101,18.3934,18.4101,70400.0
2011-02-25 14:10:00,22.02,22.03,22.0,22.03,300400.0,18.4101,18.4185,18.3934,18.4185,300400.0
2011-02-25 14:15:00,22.03,22.05,22.01,22.02,64400.0,18.4185,18.4352,18.4018,18.4101,64400.0
2011-02-25 14:20:00,22.02,22.07,22.02,22.05,111200.0,18.4101,18.4519,18.4101,18.4352,111200.0
2011-02-25 14:25:00,22.05,22.06,22.03,22.04,69200.0,18.4352,18.4436,18.4185,18.4269,69200.0
2011-02-25 14:30:00,22.04,22.04,22.02,22.03,66400.0,18.4269,18.4269,18.4101,18.4185,66400.0
2011-02-25 14:35:00,22.03,22.03,22.01,22.01,64800.0,18.4185,18.4185,18.4018,18.4018,64800.0
2011-02-25 14:40:00,22.02,22.05,22.02,22.05,64800.0,18.4101,18.4352,18.4101,18.4352,64800.0
2011-02-25 14:45:00,22.05,22.07,22.05,22.06,54400.0,18.4352,18.4519,18.4352,18.4436,54400.0
2011-02-25 14:50:00,22.06,22.07,22.04,22.06,111600.0,18.4436,18.4519,18.4269,18.4436,111600.0
2011-02-25 14:55:00,22.06,22.08,22.05,22.06,52400.0,18.4436,18.4603,18.4352,18.4436,52400.0
2011-02-25 15:00:00,22.07,22.07,22.04,22.05,84800.0,18.4519,18.4519,18.4269,18.4352,84800.0
2011-02-25 15:05:00,22.05,22.07,22.05,22.07,75600.0,18.4352,18.4519,18.4352,18.4519,75600.0
2011-02-25 15:10:00,22.07,22.08,22.04,22.05,199200.0,18.4519,18.4603,18.4269,18.4352,199200.0
2011-02-25 15:15:00,22.05,22.05,22.03,22.04,68000.0,18.4352,18.4352,18.4185,18.4269,68000.0
2011-02-25 15:20:00,22.04,22.04,22.0,22.01,118800.0,18.4269,18.4269,18.3934,18.4018,118800.0
2011-02-25 15:25:00,22.01,22.02,22.0,22.01,105600.0,18.4018,18.4101,18.3934,18.4018,105600.0
2011-02-25 15:30:00,22.01,22.02,22.0,22.0,131200.0,18.4018,18.4101,18.3934,18.3934,131200.0
2011-02-25 15:35:00,22.0,22.02,22.0,22.0,150400.0,18.3934,18.4101,18.3934,18.3934,150400.0
2011-02-25 15:40:00,22.0,22.0,21.98,21.99,246400.0,18.3934,18.3934,18.3767,18.3851,246400.0
2011-02-25 15:45:00,21.99,22.0,21.98,21.98,368400.0,18.3851,18.3934,18.3767,18.3767,368400.0
2011-02-25 15:50:00,21.99,22.02,21.97,22.01,384800.0,18.3851,18.4101,18.3683,18.4018,384800.0
2011-02-25 15:55:00,22.0,22.01,21.99,22.0,354400.0,18.3934,18.4018,18.3851,18.3934,354400.0
2011-02-28 09:30:00,22.07,22.07,21.99,22.01,147200.0,18.4519,18.4519,18.3851,18.4018,147200.0
2011-02-28 09:35:00,22.01,22.06,22.0,22.04,39600.0,18.4018,18.4436,18.3934,18.4269,39600.0
2011-02-28 09:40:00,22.03,22.04,21.99,22.03,75200.0,18.4185,18.4269,18.3851,18.4185,75200.0
2011-02-28 09:45:00,22.02,22.05,22.0,22.05,78400.0,18.4101,18.4352,18.3934,18.4352,78400.0
2011-02-28 09:50:00,22.04,22.08,22.03,22.08,33600.0,18.4269,18.4603,18.4185,18.4603,33600.0
2011-02-28 09:55:00,22.08,22.13,22.05,22.05,72000.0,18.4603,18.5021,18.4352,18.4352,72000.0
2011-02-28 10:00:00,22.06,22.1,22.05,22.1,38800.0,18.4436,18.477,18.4352,18.477,38800.0
2011-02-28 10:05:00,22.11,22.11,22.07,22.08,92400.0,18.4854,18.4854,18.4519,18.4603,92400.0
2011-02-28 10:10:00,22.08,22.11,22.08,22.11,54000.0,18.4603,18.4854,18.4603,18.4854,54000.0
2011-02-28 10:15:00,22.11,22.13,22.09,22.12,40800.0,18.4854,18.5021,18.4687,18.4937,40800.0
2011-02-28 10:20:00,22.12,22.18,22.12,22.18,64800.0,18.4937,18.5439,18.4937,18.5439,64800.0
2011-02-28 10:25:00,22.17,22.19,22.16,22.18,87600.0,18.5356,18.5523,18.5272,18.5439,87600.0
2011-02-28 10:30:00,22.19,22.24,22.19,22.24,85600.0,18.5523,18.5941,18.5523,18.5941,85600.0
2011-02-28 10:35:00,22.24,22.25,22.23,22.23,147600.0,18.5941,18.6024,18.5857,18.5857,147600.0
2011-02-28 10:40:00,22.23,22.25,22.22,22.24,57200.0,18.5857,18.6024,18.5774,18.5941,57200.0
2011-02-28 10:45:00,22.25,22.25,22.2,22.21,88000.0,18.6024,18.6024,18.5606,18.569,88000.0
2011-02-28 10:50:00,22.21,22.23,22.2,22.22,172800.0,18.569,18.5857,18.5606,18.5774,172800.0
2011-02-28 10:55:00,22.22,22.24,22.22,22.23,29600.0,18.5774,18.5941,18.5774,18.5857,29600.0
2011-02-28 11:00:00,22.23,22.24,22.22,22.22,30800.0,18.5857,18.5941,18.5774,18.5774,30800.0
2011-02-28 11:05:00,22.22,22.22,22.2,22.22,108800.0,18.5774,18.5774,18.5606,18.5774,108800.0
2011-02-28 11:10:00,22.22,22.25,22.22,22.24,46000.0,18.5774,18.6024,18.5774,18.5941,46000.0
2011-02-28 11:15:00,22.24,22.24,22.17,22.19,58800.0,18.5941,18.5941,18.5356,18.5523,58800.0
2011-02-28 11:20:00,22.19,22.2,22.18,22.2,50000.0,18.5523,18.5606,18.5439,18.5606,50000.0
2011-02-28 11:25:00,22.2,22.2,22.18,22.18,59200.0,18.5606,18.5606,18.5439,18.5439,59200.0
2011-02-28 11:30:00,22.18,22.21,22.18,22.2,104000.0,18.5439,18.569,18.5439,18.5606,104000.0
2011-02-28 11:35:00,22.2,22.21,22.2,22.21,106400.0,18.5606,18.569,18.5606,18.569,106400.0
2011-02-28 11:40:00,22.21,22.21,22.2,22.2,78400.0,18.569,18.569,18.5606,18.5606,78400.0
2011-02-28 11:45:00,22.2,22.22,22.2,22.22,175200.0,18.5606,18.5774,18.5606,18.5774,175200.0
2011-02-28 11:50:00,22.22,22.25,22.22,22.24,50000.0,18.5774,18.6024,18.5774,18.5941,50000.0
2011-02-28 11:55:00,22.24,22.24,22.22,22.22,51200.0,18.5941,18.5941,18.5774,18.5774,51200.0
2011-02-28 12:00:00,22.22,22.22,22.2,22.2,56400.0,18.5774,18.5774,18.5606,18.5606,56400.0
2011-02-28 12:05:00,22.2,22.22,22.2,22.21,39600.0,18.5606,18.5774,18.5606,18.569,39600.0
2011-02-28 12:10:00,22.22,22.22,22.21,22.21,30400.0,18.5774,18.5774,18.569,18.569,30400.0
2011-02-28 12:15:00,22.21,22.21,22.18,22.2,53200.0,18.569,18.569,18.5439,18.5606,53200.0
2011-02-28 12:20:00,22.2,22.23,22.2,22.23,31200.0,18.5606,18.5857,18.5606,18.5857,31200.0
2011-02-28 12:25:00,22.22,22.23,22.22,22.23,24000.0,18.5774,18.5857,18.5774,18.5857,24000.0
2011-02-28 12:30:00,22.22,22.23,22.2,22.2,59600.0,18.5774,18.5857,18.5606,18.5606,59600.0
2011-02-28 12:35:00,22.2,22.21,22.2,22.2,61200.0,18.5606,18.569,18.5606,18.5606,61200.0
2011-02-28 12:40:00,22.2,22.21,22.2,22.2,30000.0,18.5606,18.569,18.5606,18.5606,30000.0
2011-02-28 12:45:00,22.2,22.21,22.2,22.21,58000.0,18.5606,18.569,18.5606,18.569,58000.0
2011-02-28 12:50:00,22.2,22.21,22.2,22.2,118400.0,18.5606,18.569,18.5606,18.5606,118400.0
2011-02-28 12:55:00,22.21,22.21,22.2,22.2,176000.0,18.569,18.569,18.5606,18.5606,176000.0
2011-02-28 13:00:00,22.2,22.2,22.19,22.2,185600.0,18.5606,18.5606,18.5523,18.5606,185600.0
2011-02-28 13:05:00,22.2,22.2,22.18,22.2,119200.0,18.5606,18.5606,18.5439,18.5606,119200.0
2011-02-28 13:10:00,22.2,22.21,22.2,22.21,33200.0,18.5606,18.569,18.5606,18.569,33200.0
2011-02-28 13:15:00,22.2,22.21,22.19,22.2,59600.0,18.5606,18.569,18.5523,18.5606,59600.0
2011-02-28 13:20:00,22.2,22.21,22.18,22.19,43200.0,18.5606,18.569,18.5439,18.5523,43200.0
2011-02-28 13:25:00,22.19,22.21,22.18,22.21,101200.0,18.5523,18.569,18.5439,18.569,101200.0
2011-02-28 13:30:00,22.21,22.21,22.18,22.21,294000.0,18.569,18.569,18.5439,18.569,294000.0
2011-02-28 13:35:00,22.21,22.21,22.18,22.2,52400.0,18.569,18.569,18.5439,18.5606,52400.0
2011-02-28 13:40:00,22.2,22.21,22.19,22.19,60400.0,18.5606,18.569,18.5523,18.5523,60400.0
2011-02-28 13:45:00,22.19,22.21,22.19,22.21,107200.0,18.5523,18.569,18.5523,18.569,107200.0
2011-02-28 13:50:00,22.21,22.21,22.19,22.2,66400.0,18.569,18.569,18.5523,18.5606,66400.0
2011-02-28 13:55:00,22.2,22.2,22.19,22.2,232000.0,18.5606,18.5606,18.5523,18.5606,232000.0
2011-02-28 14:00:00,22.2,22.2,22.19,22.2,147200.0,18.5606,18.5606,18.5523,18.5606,147200.0
2011-02-28 14:05:00,22.2,22.2,22.18,22.18,56000.0,18.5606,18.5606,18.5439,18.5439,56000.0
2011-02-28 14:10:00,22.18,22.2,22.18,22.19,67600.0,18.5439,18.5606,18.5439,18.5523,67600.0
2011-02-28 14:15:00,22.19,22.19,22.18,22.18,52800.0,18.5523,18.5523,18.5439,18.5439,52800.0
2011-02-28 14:20:00,22.18,22.2,22.18,22.19,97600.0,18.5439,18.5606,18.5439,18.5523,97600.0
2011-02-28 14:25:00,22.19,22.2,22.19,22.19,48400.0,18.5523,18.5606,18.5523,18.5523,48400.0
2011-02-28 14:30:00,22.19,22.21,22.19,22.2,44000.0,18.5523,18.569,18.5523,18.5606,44000.0
2011-02-28 14:35:00,22.2,22.21,22.2,22.21,26800.0,18.5606,18.569,18.5606,18.569,26800.0
2011-02-28 14:40:00,22.21,22.21,22.2,22.2,52400.0,18.569,18.569,18.5606,18.5606,52400.0
2011-02-28 14:45:00,22.2,22.21,22.18,22.18,62800.0,18.5606,18.569,18.5439,18.5439,62800.0
2011-02-28 14:50:00,22.18,22.2,22.18,22.2,47200.0,18.5439,18.5606,18.5439,18.5606,47200.0
2011-02-28 14:55:00,22.2,22.24,22.2,22.23,50400.0,18.5606,18.5941,18.5606,18.5857,50400.0
2011-02-28 15:00:00,22.24,22.24,22.19,22.19,62400.0,18.5941,18.5941,18.5523,18.5523,62400.0
2011-02-28 15:05:00,22.19,22.21,22.18,22.18,77200.0,18.5523,18.569,18.5439,18.5439,77200.0
2011-02-28 15:10:00,22.18,22.21,22.18,22.2,87200.0,18.5439,18.569,18.5439,18.5606,87200.0
2011-02-28 15:15:00,22.2,22.22,22.2,22.22,50000.0,18.5606,18.5774,18.5606,18.5774,50000.0
2011-02-28 15:20:00,22.22,22.22,22.21,22.22,86000.0,18.5774,18.5774,18.569,18.5774,86000.0
2011-02-28 15:25:00,22.21,22.22,22.2,22.21,115200.0,18.569,18.5774,18.5606,18.569,115200.0
2011-02-28 15:30:00,22.21,22.22,22.2,22.22,131600.0,18.569,18.5774,18.5606,18.5774,131600.0
2011-02-28 15:35:00,22.21,22.22,22.21,22.22,109200.0,18.569,18.5774,18.569,18.5774,109200.0
2011-02-28 15:40:00,22.22,22.22,22.19,22.2,122000.0,18.5774,18.5774,18.5523,18.5606,122000.0
2011-02-28 15:45:00,22.2,22.21,22.18,22.2,512400.0,18.5606,18.569,18.5439,18.5606,512400.0
2011-02-28 15:50:00,22.2,22.23,22.18,22.22,492800.0,18.5606,18.5857,18.5439,18.5774,492800.0
2011-02-28 15:55:00,22.22,22.29,22.21,22.28,1697600.0,18.5774,18.6359,18.569,18.6275,1697600.0
2011-03-01 09:30:00,22.41,22.45,22.36,22.41,646000.0,18.7362,18.7697,18.6944,18.7362,646000.0
2011-03-01 09:35:00,22.41,22.41,22.36,22.39,255600.0,18.7362,18.7362,18.6944,18.7195,255600.0
2011-03-01 09:40:00,22.38,22.38,22.28,22.32,127200.0,18.7111,18.7111,18.6275,18.661,127200.0
2011-03-01 09:45:00,22.33,22.33,22.3,22.3,119200.0,18.6693,18.6693,18.6442,18.6442,119200.0
2011-03-01 09:50:00,22.3,22.31,22.26,22.26,95200.0,18.6442,18.6526,18.6108,18.6108,95200.0
2011-03-01 09:55:00,22.26,22.26,22.23,22.24,126800.0,18.6108,18.6108,18.5857,18.5941,126800.0
2011-03-01 10:00:00,22.24,22.26,22.18,22.21,184400.0,18.5941,18.6108,18.5439,18.569,184400.0
2011-03-01 10:05:00,22.21,22.21,22.14,22.16,98400.0,18.569,18.569,18.5105,18.5272,98400.0
2011-03-01 10:10:00,22.15,22.16,22.07,22.16,93600.0,18.5188,18.5272,18.4519,18.5272,93600.0
2011-03-01 10:15:00,22.15,22.19,22.13,22.14,101600.0,18.5188,18.5523,18.5021,18.5105,101600.0
2011-03-01 10:20:00,22.13,22.17,22.13,22.17,95600.0,18.5021,18.5356,18.5021,18.5356,95600.0
2011-03-01 10:25:00,22.17,22.18,22.13,22.16,130400.0,18.5356,18.5439,18.5021,18.5272,130400.0
2011-03-01 10:30:00,22.15,22.18,22.15,22.18,284800.0,18.5188,18.5439,18.5188,18.5439,284800.0
2011-03-01 10:35:00,22.18,22.2,22.16,22.19,85600.0,18.5439,18.5606,18.5272,18.5523,85600.0
2011-03-01 10:40:00,22.19,22.22,22.16,22.17,84800.0,18.5523,18.5774,18.5272,18.5356,84800.0
2011-03-01 10:45:00,22.17,22.18,22.17,22.17,78000.0,18.5356,18.5439,18.5356,18.5356,78000.0
2011-03-01 10:50:00,22.17,22.2,22.16,22.17,87200.0,18.5356,18.5606,18.5272,18.5356,87200.0
2011-03-01 10:55:00,22.17,22.2,22.16,22.18,127200.0,18.5356,18.5606,18.5272,18.5439,127200.0
2011-03-01 11:00:00,22.18,22.2,22.17,22.18,104800.0,18.5439,18.5606,18.5356,18.5439,104800.0
2011-03-01 11:05:00,22.17,22.2,22.17,22.17,88400.0,18.5356,18.5606,18.5356,18.5356,88400.0
2011-03-01 11:10:00,22.18,22.2,22.17,22.18,125600.0,18.5439,18.5606,18.5356,18.5439,125600.0
2011-03-01 11:15:00,22.18,22.19,22.17,22.18,120800.0,18.5439,18.5523,18.5356,18.5439,120800.0
2011-03-01 11:20:00,22.18,22.2,22.17,22.17,255200.0,18.5439,18.5606,18.5356,18.5356,255200.0
2011-03-01 11:25:00,22.17,22.18,22.13,22.14,141200.0,18.5356,18.5439,18.5021,18.5105,141200.0
2011-03-01 11:30:00,22.14,22.17,22.13,22.17,96400.0,18.5105,18.5356,18.5021,18.5356,96400.0
2011-03-01 11:35:00,22.17,22.18,22.13,22.13,76800.0,18.5356,18.5439,18.5021,18.5021,76800.0
2011-03-01 11:40:00,22.13,22.14,22.11,22.13,82000.0,18.5021,18.5105,18.4854,18.5021,82000.0
2011-03-01 11:45:00,22.14,22.15,22.11,22.11,110000.0,18.5105,18.5188,18.4854,18.4854,110000.0
2011-03-01 11:50:00,22.11,22.12,22.08,22.12,172000.0,18.4854,18.4937,18.4603,18.4937,172000.0
2011-03-01 11:55:00,22.11,22.13,22.11,22.12,309600.0,18.4854,18.5021,18.4854,18.4937,309600.0
2011-03-01 12:00:00,22.12,22.12,22.09,22.1,336000.0,18.4937,18.4937,18.4687,18.477,336000.0
2011-03-01 12:05:00,22.1,22.21,22.1,22.2,266400.0,18.477,18.569,18.477,18.5606,266400.0
2011-03-01 12:10:00,22.2,22.2,22.16,22.16,79200.0,18.5606,18.5606,18.5272,18.5272,79200.0
2011-03-01 12:15:00,22.16,22.17,22.13,22.15,119200.0,18.5272,18.5356,18.5021,18.5188,119200.0
2011-03-01 12:20:00,22.15,22.16,22.14,22.14,86000.0,18.5188,18.5272,18.5105,18.5105,86000.0
2011-03-01 12:25:00,22.14,22.15,22.09,22.09,277600.0,18.5105,18.5188,18.4687,18.4687,277600.0
2011-03-01 12:30:00,22.1,22.11,22.08,22.09,121600.0,18.477,18.4854,18.4603,18.4687,121600.0
2011-03-01 12:35:00,22.09,22.1,22.06,22.06,68400.0,18.4687,18.477,18.4436,18.4436,68400.0
2011-03-01 12:40:00,22.07,22.1,22.06,22.09,201600.0,18.4519,18.477,18.4436,18.4687,201600.0
2011-03-01 12:45:00,22.09,22.09,22.08,22.08,82400.0,18.4687,18.4687,18.4603,18.4603,82400.0
2011-03-01 12:50:00,22.08,22.09,22.06,22.06,127600.0,18.4603,18.4687,18.4436,18.4436,127600.0
2011-03-01 12:55:00,22.06,22.1,22.06,22.1,343200.0,18.4436,18.477,18.4436,18.477,343200.0
2011-03-01 13:00:00,22.1,22.1,22.07,22.07,533600.0,18.477,18.477,18.4519,18.4519,533600.0
2011-03-01 13:05:00,22.07,22.07,22.01,22.01,180000.0,18.4519,18.4519,18.4018,18.4018,180000.0
2011-03-01 13:10:00,22.01,22.03,22.0,22.03,177200.0,18.4018,18.4185,18.3934,18.4185,177200.0
2011-03-01 13:15:00,22.03,22.04,22.02,22.04,69600.0,18.4185,18.4269,18.4101,18.4269,69600.0
2011-03-01 13:20:00,22.04,22.04,22.01,22.01,90800.0,18.4269,18.4269,18.4018,18.4018,90800.0
2011-03-01 13:25:00,22.02,22.02,21.96,22.01,164000.0,18.4101,18.4101,18.36,18.4018,164000.0
2011-03-01 13:30:00,22.0,22.02,22.0,22.02,115600.0,18.3934,18.4101,18.3934,18.4101,115600.0
2011-03-01 13:35:00,22.02,22.05,22.01,22.03,92800.0,18.4101,18.4352,18.4018,18.4185,92800.0
2011-03-01 13:40:00,22.03,22.04,21.98,21.98,52000.0,18.4185,18.4269,18.3767,18.3767,52000.0
2011-03-01 13:45:00,21.98,22.01,21.98,21.99,74000.0,18.3767,18.4018,18.3767,18.3851,74000.0
2011-03-01 13:50:00,21.99,22.0,21.97,21.98,92000.0,18.3851,18.3934,18.3683,18.3767,92000.0
2011-03-01 13:55:00,21.98,21.99,21.97,21.97,96000.0,18.3767,18.3851,18.3683,18.3683,96000.0
2011-03-01 14:00:00,21.98,21.98,21.93,21.94,139200.0,18.3767,18.3767,18.3349,18.3433,139200.0
2011-03-01 14:05:00,21.94,21.94,21.91,21.92,154400.0,18.3433,18.3433,18.3182,18.3265,154400.0
2011-03-01 14:10:00,21.92,21.93,21.89,21.9,153600.0,18.3265,18.3349,18.3015,18.3098,153600.0
2011-03-01 14:15:00,21.9,21.91,21.88,21.91,155600.0,18.3098,18.3182,18.2931,18.3182,155600.0
2011-03-01 14:20:00,21.91,21.92,21.89,21.9,148800.0,18.3182,18.3265,18.3015,18.3098,148800.0
2011-03-01 14:25:00,21.9,21.94,21.9,21.92,143200.0,18.3098,18.3433,18.3098,18.3265,143200.0
2011-03-01 14:30:00,21.91,21.92,21.9,21.91,102000.0,18.3182,18.3265,18.3098,18.3182,102000.0
2011-03-01 14:35:00,21.91,21.91,21.9,21.91,131200.0,18.3182,18.3182,18.3098,18.3182,131200.0
2011-03-01 14:40:00,21.91,21.93,21.91,21.91,78000.0,18.3182,18.3349,18.3182,18.3182,78000.0
2011-03-01 14:45:00,21.92,21.93,21.91,21.92,83600.0,18.3265,18.3349,18.3182,18.3265,83600.0
2011-03-01 14:50:00,21.92,21.95,21.92,21.94,136800.0,18.3265,18.3516,18.3265,18.3433,136800.0
2011-03-01 14:55:00,21.93,21.94,21.91,21.92,162000.0,18.3349,18.3433,18.3182,18.3265,162000.0
2011-03-01 15:00:00,21.92,21.93,21.89,21.89,195200.0,18.3265,18.3349,18.3015,18.3015,195200.0
2011-03-01 15:05:00,21.89,21.9,21.88,21.89,170000.0,18.3015,18.3098,18.2931,18.3015,170000.0
2011-03-01 15:10:00,21.89,21.9,21.88,21.89,144800.0,18.3015,18.3098,18.2931,18.3015,144800.0
2011-03-01 15:15:00,21.89,21.93,21.89,21.93,154400.0,18.3015,18.3349,18.3015,18.3349,154400.0
2011-03-01 15:20:00,21.93,21.95,21.93,21.95,152800.0,18.3349,18.3516,18.3349,18.3516,152800.0
2011-03-01 15:25:00,21.95,21.95,21.92,21.93,151200.0,18.3516,18.3516,18.3265,18.3349,151200.0
2011-03-01 15:30:00,21.93,21.96,21.93,21.95,160400.0,18.3349,18.36,18.3349,18.3516,160400.0
2011-03-01 15:35:00,21.95,21.95,21.93,21.95,178000.0,18.3516,18.3516,18.3349,18.3516,178000.0
2011-03-01 15:40:00,21.96,21.99,21.95,21.97,228000.0,18.36,18.3851,18.3516,18.3683,228000.0
2011-03-01 15:45:00,21.97,21.99,21.95,21.98,437600.0,18.3683,18.3851,18.3516,18.3767,437600.0
2011-03-01 15:50:00,21.98,21.98,21.93,21.95,186800.0,18.3767,18.3767,18.3349,18.3516,186800.0
2011-03-01 15:55:00,21.94,21.96,21.92,21.93,674400.0,18.3433,18.36,18.3265,18.3349,674400.0
2011-03-02 09:30:00,21.92,21.96,21.81,21.91,148400.0,18.3265,18.36,18.2346,18.3182,148400.0
2011-03-02 09:35:00,21.9,22.0,21.89,21.96,121200.0,18.3098,18.3934,18.3015,18.36,121200.0
2011-03-02 09:40:00,21.97,22.07,21.96,22.0,127200.0,18.3683,18.4519,18.36,18.3934,127200.0
2011-03-02 09:45:00,22.0,22.0,21.93,21.98,79200.0,18.3934,18.3934,18.3349,18.3767,79200.0
2011-03-02 09:50:00,21.99,22.02,21.98,22.0,66400.0,18.3851,18.4101,18.3767,18.3934,66400.0
2011-03-02 09:55:00,22.0,22.07,22.0,22.06,188400.0,18.3934,18.4519,18.3934,18.4436,188400.0
2011-03-02 10:00:00,22.05,22.09,22.04,22.05,144800.0,18.4352,18.4687,18.4269,18.4352,144800.0
2011-03-02 10:05:00,22.05,22.09,22.04,22.05,128000.0,18.4352,18.4687,18.4269,18.4352,128000.0
2011-03-02 10:10:00,22.05,22.07,22.03,22.03,76000.0,18.4352,18.4519,18.4185,18.4185,76000.0
2011-03-02 10:15:00,22.03,22.05,22.03,22.03,106400.0,18.4185,18.4352,18.4185,18.4185,106400.0
2011-03-02 10:20:00,22.03,22.05,22.02,22.03,238400.0,18.4185,18.4352,18.4101,18.4185,238400.0
2011-03-02 10:25:00,22.03,22.06,22.02,22.05,212800.0,18.4185,18.4436,18.4101,18.4352,212800.0
2011-03-02 10:30:00,22.04,22.06,22.03,22.06,100800.0,18.4269,18.4436,18.4185,18.4436,100800.0
2011-03-02 10:35:00,22.06,22.13,22.06,22.12,100400.0,18.4436,18.5021,18.4436,18.4937,100400.0
2011-03-02 10:40:00,22.13,22.15,22.12,22.15,106000.0,18.5021,18.5188,18.4937,18.5188,106000.0
2011-03-02 10:45:00,22.15,22.18,22.14,22.18,79200.0,18.5188,18.5439,18.5105,18.5439,79200.0
2011-03-02 10:50:00,22.18,22.23,22.17,22.22,219600.0,18.5439,18.5857,18.5356,18.5774,219600.0
2011-03-02 10:55:00,22.22,22.24,22.21,22.23,112800.0,18.5774,18.5941,18.569,18.5857,112800.0
2011-03-02 11:00:00,22.23,22.27,22.23,22.26,160000.0,18.5857,18.6192,18.5857,18.6108,160000.0
2011-03-02 11:05:00,22.26,22.28,22.25,22.27,135600.0,18.6108,18.6275,18.6024,18.6192,135600.0
2011-03-02 11:10:00,22.27,22.27,22.18,22.2,147200.0,18.6192,18.6192,18.5439,18.5606,147200.0
2011-03-02 11:15:00,22.21,22.3,22.21,22.29,355600.0,18.569,18.6442,18.569,18.6359,355600.0
2011-03-02 11:20:00,22.29,22.31,22.28,22.29,168800.0,18.6359,18.6526,18.6275,18.6359,168800.0
2011-03-02 11:25:00,22.28,22.29,22.18,22.18,71200.0,18.6275,18.6359,18.5439,18.5439,71200.0
2011-03-02 11:30:00,22.18,22.18,22.13,22.13,111600.0,18.5439,18.5439,18.5021,18.5021,111600.0
2011-03-02 11:35:00,22.14,22.16,22.13,22.15,82800.0,18.5105,18.5272,18.5021,18.5188,82800.0
2011-03-02 11:40:00,22.15,22.2,22.15,22.15,284800.0,18.5188,18.5606,18.5188,18.5188,284800.0
2011-03-02 11:45:00,22.16,22.16,22.14,22.15,136000.0,18.5272,18.5272,18.5105,18.5188,136000.0
2011-03-02 11:50:00,22.15,22.15,22.13,22.13,64800.0,18.5188,18.5188,18.5021,18.5021,64800.0
2011-03-02 11:55:00,22.13,22.13,22.09,22.11,116000.0,18.5021,18.5021,18.4687,18.4854,116000.0
2011-03-02 12:00:00,22.11,22.11,22.07,22.09,237200.0,18.4854,18.4854,18.4519,18.4687,237200.0
2011-03-02 12:05:00,22.09,22.11,22.09,22.11,37200.0,18.4687,18.4854,18.4687,18.4854,37200.0
2011-03-02 12:10:00,22.11,22.12,22.07,22.08,62400.0,18.4854,18.4937,18.4519,18.4603,62400.0
2011-03-02 12:15:00,22.08,22.09,22.06,22.08,69600.0,18.4603,18.4687,18.4436,18.4603,69600.0
2011-03-02 12:20:00,22.08,22.11,22.08,22.11,58000.0,18.4603,18.4854,18.4603,18.4854,58000.0
2011-03-02 12:25:00,22.12,22.13,22.1,22.1,50400.0,18.4937,18.5021,18.477,18.477,50400.0
2011-03-02 12:30:00,22.1,22.13,22.1,22.11,39600.0,18.477,18.5021,18.477,18.4854,39600.0
2011-03-02 12:35:00,22.11,22.15,22.11,22.14,34000.0,18.4854,18.5188,18.4854,18.5105,34000.0
2011-03-02 12:40:00,22.14,22.17,22.14,22.16,34800.0,18.5105,18.5356,18.5105,18.5272,34800.0
2011-03-02 12:45:00,22.15,22.19,22.15,22.19,40800.0,18.5188,18.5523,18.5188,18.5523,40800.0
2011-03-02 12:50:00,22.19,22.21,22.17,22.17,28800.0,18.5523,18.569,18.5356,18.5356,28800.0
2011-03-02 12:55:00,22.17,22.18,22.16,22.16,45200.0,18.5356,18.5439,18.5272,18.5272,45200.0
2011-03-02 13:00:00,22.16,22.19,22.15,22.17,50800.0,18.5272,18.5523,18.5188,18.5356,50800.0
2011-03-02 13:05:00,22.18,22.2,22.15,22.15,44400.0,18.5439,18.5606,18.5188,18.5188,44400.0
2011-03-02 13:10:00,22.15,22.16,22.13,22.16,57200.0,18.5188,18.5272,18.5021,18.5272,57200.0
2011-03-02 13:15:00,22.16,22.17,22.14,22.15,58800.0,18.5272,18.5356,18.5105,18.5188,58800.0
2011-03-02 13:20:00,22.15,22.17,22.14,22.15,68000.0,18.5188,18.5356,18.5105,18.5188,68000.0
2011-03-02 13:25:00,22.15,22.16,21.92,22.14,66000.0,18.5188,18.5272,18.3265,18.5105,66000.0
2011-03-02 13:30:00,22.14,22.16,22.12,22.12,47200.0,18.5105,18.5272,18.4937,18.4937,47200.0
2011-03-02 13:35:00,22.12,22.13,22.1,22.11,52800.0,18.4937,18.5021,18.477,18.4854,52800.0
2011-03-02 13:40:00,22.11,22.12,22.1,22.11,62000.0,18.4854,18.4937,18.477,18.4854,62000.0
2011-03-02 13:45:00,22.11,22.13,22.09,22.13,64000.0,18.4854,18.5021,18.4687,18.5021,64000.0
2011-03-02 13:50:00,22.13,22.15,22.12,22.13,85600.0,18.5021,18.5188,18.4937,18.5021,85600.0
2011-03-02 13:55:00,22.13,22.14,22.12,22.13,90800.0,18.5021,18.5105,18.4937,18.5021,90800.0
2011-03-02 14:00:00,22.14,22.15,22.11,22.11,148000.0,18.5105,18.5188,18.4854,18.4854,148000.0
2011-03-02 14:05:00,22.11,22.16,22.11,22.13,108800.0,18.4854,18.5272,18.4854,18.5021,108800.0
2011-03-02 14:10:00,22.13,22.17,22.12,22.14,85600.0,18.5021,18.5356,18.4937,18.5105,85600.0
2011-03-02 14:15:00,22.14,22.16,22.11,22.13,60800.0,18.5105,18.5272,18.4854,18.5021,60800.0
2011-03-02 14:20:00,22.13,22.16,22.12,22.13,55200.0,18.5021,18.5272,18.4937,18.5021,55200.0
2011-03-02 14:25:00,22.13,22.15,22.13,22.14,85600.0,18.5021,18.5188,18.5021,18.5105,85600.0
2011-03-02 14:30:00,22.15,22.15,22.12,22.13,64000.0,18.5188,18.5188,18.4937,18.5021,64000.0
2011-03-02 14:35:00,22.13,22.18,22.13,22.15,62400.0,18.5021,18.5439,18.5021,18.5188,62400.0
2011-03-02 14:40:00,22.15,22.17,22.15,22.17,500800.0,18.5188,18.5356,18.5188,18.5356,500800.0
2011-03-02 14:45:00,22.18,22.2,22.16,22.17,60400.0,18.5439,18.5606,18.5272,18.5356,60400.0
2011-03-02 14:50:00,22.17,22.17,22.14,22.14,62000.0,18.5356,18.5356,18.5105,18.5105,62000.0
2011-03-02 14:55:00,22.14,22.15,22.13,22.14,70800.0,18.5105,18.5188,18.5021,18.5105,70800.0
2011-03-02 15:00:00,22.14,22.16,22.14,22.15,70000.0,18.5105,18.5272,18.5105,18.5188,70000.0
2011-03-02 15:05:00,22.17,22.18,22.16,22.17,90000.0,18.5356,18.5439,18.5272,18.5356,90000.0
2011-03-02 15:10:00,22.17,22.17,22.13,22.13,74400.0,18.5356,18.5356,18.5021,18.5021,74400.0
2011-03-02 15:15:00,22.13,22.14,22.1,22.11,53200.0,18.5021,18.5105,18.477,18.4854,53200.0
2011-03-02 15:20:00,22.11,22.13,22.11,22.11,62000.0,18.4854,18.5021,18.4854,18.4854,62000.0
2011-03-02 15:25:00,22.12,22.12,22.1,22.1,61200.0,18.4937,18.4937,18.477,18.477,61200.0
2011-03-02 15:30:00,22.1,22.1,22.07,22.08,104400.0,18.477,18.477,18.4519,18.4603,104400.0
2011-03-02 15:35:00,22.08,22.09,22.06,22.08,138800.0,18.4603,18.4687,18.4436,18.4603,138800.0
2011-03-02 15:40:00,22.08,22.1,22.07,22.09,307600.0,18.4603,18.477,18.4519,18.4687,307600.0
2011-03-02 15:45:00,22.09,22.1,22.07,22.08,191200.0,18.4687,18.477,18.4519,18.4603,191200.0
2011-03-02 15:50:00,22.09,22.1,22.07,22.08,208000.0,18.4687,18.477,18.4519,18.4603,208000.0
2011-03-02 15:55:00,22.08,22.1,22.05,22.09,468800.0,18.4603,18.477,18.4352,18.4687,468800.0
2011-03-03 09:30:00,22.33,22.33,22.23,22.3,178400.0,18.7337,18.7337,18.6498,18.7086,178400.0
2011-03-03 09:35:00,22.29,22.36,22.29,22.35,213200.0,18.7002,18.7589,18.7002,18.7505,213200.0
2011-03-03 09:40:00,22.36,22.45,22.35,22.43,220000.0,18.7589,18.8344,18.7505,18.8176,220000.0
2011-03-03 09:45:00,22.43,22.47,22.41,22.42,155200.0,18.8176,18.8512,18.8009,18.8092,155200.0
2011-03-03 09:50:00,22.42,22.43,22.39,22.4,57600.0,18.8092,18.8176,18.7841,18.7925,57600.0
2011-03-03 09:55:00,22.4,22.43,22.39,22.42,70000.0,18.7925,18.8176,18.7841,18.8092,70000.0
2011-03-03 10:00:00,22.42,22.43,22.37,22.39,79600.0,18.8092,18.8176,18.7673,18.7841,79600.0
2011-03-03 10:05:00,22.38,22.39,22.34,22.36,182800.0,18.7757,18.7841,18.7421,18.7589,182800.0
2011-03-03 10:10:00,22.37,22.43,22.36,22.43,88800.0,18.7673,18.8176,18.7589,18.8176,88800.0
2011-03-03 10:15:00,22.43,22.46,22.43,22.43,126400.0,18.8176,18.8428,18.8176,18.8176,126400.0
2011-03-03 10:20:00,22.43,22.46,22.41,22.44,76800.0,18.8176,18.8428,18.8009,18.826,76800.0
2011-03-03 10:25:00,22.45,22.46,22.43,22.43,74800.0,18.8344,18.8428,18.8176,18.8176,74800.0
2011-03-03 10:30:00,22.44,22.45,22.41,22.43,56800.0,18.826,18.8344,18.8009,18.8176,56800.0
2011-03-03 10:35:00,22.43,22.45,22.41,22.41,47600.0,18.8176,18.8344,18.8009,18.8009,47600.0
2011-03-03 10:40:00,22.41,22.46,22.41,22.46,92000.0,18.8009,18.8428,18.8009,18.8428,92000.0
2011-03-03 10:45:00,22.46,22.49,22.45,22.47,98400.0,18.8428,18.868,18.8344,18.8512,98400.0
2011-03-03 10:50:00,22.47,22.49,22.46,22.48,178800.0,18.8512,18.868,18.8428,18.8596,178800.0
2011-03-03 10:55:00,22.49,22.5,22.47,22.48,137200.0,18.868,18.8764,18.8512,18.8596,137200.0
2011-03-03 11:00:00,22.48,22.5,22.46,22.46,88800.0,18.8596,18.8764,18.8428,18.8428,88800.0
2011-03-03 11:05:00,22.47,22.48,22.45,22.48,95600.0,18.8512,18.8596,18.8344,18.8596,95600.0
2011-03-03 11:10:00,22.48,22.48,22.43,22.45,588400.0,18.8596,18.8596,18.8176,18.8344,588400.0
2011-03-03 11:15:00,22.45,22.46,22.43,22.45,146400.0,18.8344,18.8428,18.8176,18.8344,146400.0
2011-03-03 11:20:00,22.45,22.47,22.45,22.46,206400.0,18.8344,18.8512,18.8344,18.8428,206400.0
2011-03-03 11:25:00,22.46,22.46,22.43,22.44,93600.0,18.8428,18.8428,18.8176,18.826,93600.0
2011-03-03 11:30:00,22.44,22.44,22.43,22.43,53200.0,18.826,18.826,18.8176,18.8176,53200.0
2011-03-03 11:35:00,22.43,22.44,22.42,22.43,100000.0,18.8176,18.826,18.8092,18.8176,100000.0
2011-03-03 11:40:00,22.43,22.45,22.42,22.43,100800.0,18.8176,18.8344,18.8092,18.8176,100800.0
2011-03-03 11:45:00,22.43,22.45,22.43,22.43,97200.0,18.8176,18.8344,18.8176,18.8176,97200.0
2011-03-03 11:50:00,22.43,22.45,22.43,22.44,85200.0,18.8176,18.8344,18.8176,18.826,85200.0
2011-03-03 11:55:00,22.44,22.45,22.43,22.44,50400.0,18.826,18.8344,18.8176,18.826,50400.0
2011-03-03 12:00:00,22.43,22.44,22.42,22.43,46400.0,18.8176,18.826,18.8092,18.8176,46400.0
2011-03-03 12:05:00,22.43,22.44,22.42,22.43,69200.0,18.8176,18.826,18.8092,18.8176,69200.0
2011-03-03 12:10:00,22.44,22.44,22.43,22.43,30800.0,18.826,18.826,18.8176,18.8176,30800.0
2011-03-03 12:15:00,22.44,22.44,22.43,22.44,57200.0,18.826,18.826,18.8176,18.826,57200.0
2011-03-03 12:20:00,22.44,22.44,22.43,22.44,51600.0,18.826,18.826,18.8176,18.826,51600.0
2011-03-03 12:25:00,22.45,22.45,22.42,22.42,48800.0,18.8344,18.8344,18.8092,18.8092,48800.0
2011-03-03 12:30:00,22.42,22.43,22.42,22.42,88000.0,18.8092,18.8176,18.8092,18.8092,88000.0
2011-03-03 12:35:00,22.42,22.43,22.42,22.43,25200.0,18.8092,18.8176,18.8092,18.8176,25200.0
2011-03-03 12:40:00,22.43,22.45,22.42,22.43,78800.0,18.8176,18.8344,18.8092,18.8176,78800.0
2011-03-03 12:45:00,22.43,22.45,22.42,22.44,122000.0,18.8176,18.8344,18.8092,18.826,122000.0
2011-03-03 12:50:00,22.44,22.45,22.44,22.45,61200.0,18.826,18.8344,18.826,18.8344,61200.0
2011-03-03 12:55:00,22.45,22.47,22.44,22.46,212400.0,18.8344,18.8512,18.826,18.8428,212400.0
2011-03-03 13:00:00,22.46,22.47,22.45,22.46,95600.0,18.8428,18.8512,18.8344,18.8428,95600.0
2011-03-03 13:05:00,22.46,22.46,22.45,22.46,54800.0,18.8428,18.8428,18.8344,18.8428,54800.0
2011-03-03 13:10:00,22.46,22.47,22.45,22.46,64800.0,18.8428,18.8512,18.8344,18.8428,64800.0
2011-03-03 13:15:00,22.45,22.47,22.45,22.46,43600.0,18.8344,18.8512,18.8344,18.8428,43600.0
2011-03-03 13:20:00,22.46,22.46,22.45,22.46,52800.0,18.8428,18.8428,18.8344,18.8428,52800.0
2011-03-03 13:25:00,22.46,22.47,22.44,22.45,225600.0,18.8428,18.8512,18.826,18.8344,225600.0
2011-03-03 13:30:00,22.45,22.47,22.44,22.46,82800.0,18.8344,18.8512,18.826,18.8428,82800.0
2011-03-03 13:35:00,22.47,22.47,22.45,22.45,44800.0,18.8512,18.8512,18.8344,18.8344,44800.0
2011-03-03 13:40:00,22.45,22.46,22.45,22.46,72000.0,18.8344,18.8428,18.8344,18.8428,72000.0
2011-03-03 13:45:00,22.45,22.46,22.45,22.46,39600.0,18.8344,18.8428,18.8344,18.8428,39600.0
2011-03-03 13:50:00,22.45,22.47,22.45,22.47,94000.0,18.8344,18.8512,18.8344,18.8512,94000.0
2011-03-03 13:55:00,22.47,22.48,22.45,22.45,86000.0,18.8512,18.8596,18.8344,18.8344,86000.0
2011-03-03 14:00:00,22.45,22.48,22.45,22.47,84000.0,18.8344,18.8596,18.8344,18.8512,84000.0
2011-03-03 14:05:00,22.47,22.47,22.46,22.47,47600.0,18.8512,18.8512,18.8428,18.8512,47600.0
2011-03-03 14:10:00,22.47,22.48,22.46,22.46,137200.0,18.8512,18.8596,18.8428,18.8428,137200.0
2011-03-03 14:15:00,22.46,22.48,22.46,22.46,46400.0,18.8428,18.8596,18.8428,18.8428,46400.0
2011-03-03 14:20:00,22.46,22.47,22.45,22.45,47600.0,18.8428,18.8512,18.8344,18.8344,47600.0
2011-03-03 14:25:00,22.45,22.46,22.45,22.46,69200.0,18.8344,18.8428,18.8344,18.8428,69200.0
2011-03-03 14:30:00,22.46,22.47,22.45,22.46,90000.0,18.8428,18.8512,18.8344,18.8428,90000.0
2011-03-03 14:35:00,22.46,22.48,22.46,22.47,74400.0,18.8428,18.8596,18.8428,18.8512,74400.0
2011-03-03 14:40:00,22.46,22.48,22.46,22.47,52800.0,18.8428,18.8596,18.8428,18.8512,52800.0
2011-03-03 14:45:00,22.47,22.47,22.46,22.47,59200.0,18.8512,18.8512,18.8428,18.8512,59200.0
2011-03-03 14:50:00,22.47,22.48,22.46,22.47,87600.0,18.8512,18.8596,18.8428,18.8512,87600.0
2011-03-03 14:55:00,22.47,22.48,22.46,22.47,128400.0,18.8512,18.8596,18.8428,18.8512,128400.0
2011-03-03 15:00:00,22.47,22.47,22.46,22.46,89600.0,18.8512,18.8512,18.8428,18.8428,89600.0
2011-03-03 15:05:00,22.46,22.47,22.46,22.46,109200.0,18.8428,18.8512,18.8428,18.8428,109200.0
2011-03-03 15:10:00,22.46,22.47,22.46,22.46,78400.0,18.8428,18.8512,18.8428,18.8428,78400.0
2011-03-03 15:15:00,22.46,22.47,22.46,22.46,107600.0,18.8428,18.8512,18.8428,18.8428,107600.0
2011-03-03 15:20:00,22.46,22.46,22.46,22.46,92400.0,18.8428,18.8428,18.8428,18.8428,92400.0
2011-03-03 15:25:00,22.46,22.46,22.46,22.46,112000.0,18.8428,18.8428,18.8428,18.8428,112000.0
2011-03-03 15:30:00,22.46,22.46,22.45,22.46,166400.0,18.8428,18.8428,18.8344,18.8428,166400.0
2011-03-03 15:35:00,22.46,22.46,22.44,22.45,296800.0,18.8428,18.8428,18.826,18.8344,296800.0
2011-03-03 15:40:00,22.45,22.47,22.44,22.47,366400.0,18.8344,18.8512,18.826,18.8512,366400.0
2011-03-03 15:45:00,22.47,22.47,22.43,22.43,197600.0,18.8512,18.8512,18.8176,18.8176,197600.0
2011-03-03 15:50:00,22.43,22.46,22.43,22.46,387200.0,18.8176,18.8428,18.8176,18.8428,387200.0
2011-03-03 15:55:00,22.45,22.47,22.44,22.45,503200.0,18.8344,18.8512,18.826,18.8344,503200.0
2011-03-04 09:30:00,22.45,22.5,22.39,22.46,617200.0,18.8344,18.8764,18.7841,18.8428,617200.0
2011-03-04 09:35:00,22.46,22.5,22.42,22.49,139600.0,18.8428,18.8764,18.8092,18.868,139600.0
2011-03-04 09:40:00,22.5,22.5,22.45,22.47,143600.0,18.8764,18.8764,18.8344,18.8512,143600.0
2011-03-04 09:45:00,22.46,22.49,22.43,22.49,216400.0,18.8428,18.868,18.8176,18.868,216400.0
2011-03-04 09:50:00,22.48,22.49,22.45,22.47,71600.0,18.8596,18.868,18.8344,18.8512,71600.0
2011-03-04 09:55:00,22.48,22.49,22.47,22.48,62000.0,18.8596,18.868,18.8512,18.8596,62000.0
2011-03-04 10:00:00,22.48,22.49,22.46,22.46,99600.0,18.8596,18.868,18.8428,18.8428,99600.0
2011-03-04 10:05:00,22.46,22.47,22.4,22.41,161600.0,18.8428,18.8512,18.7925,18.8009,161600.0
2011-03-04 10:10:00,22.42,22.44,22.4,22.43,124400.0,18.8092,18.826,18.7925,18.8176,124400.0
2011-03-04 10:15:00,22.43,22.46,22.42,22.44,83600.0,18.8176,18.8428,18.8092,18.826,83600.0
2011-03-04 10:20:00,22.44,22.44,22.42,22.43,118000.0,18.826,18.826,18.8092,18.8176,118000.0
2011-03-04 10:25:00,22.42,22.44,22.42,22.44,317600.0,18.8092,18.826,18.8092,18.826,317600.0
2011-03-04 10:30:00,22.44,22.47,22.43,22.47,127200.0,18.826,18.8512,18.8176,18.8512,127200.0
2011-03-04 10:35:00,22.47,22.49,22.47,22.49,153600.0,18.8512,18.868,18.8512,18.868,153600.0
2011-03-04 10:40:00,22.49,22.49,22.47,22.48,86000.0,18.868,18.868,18.8512,18.8596,86000.0
2011-03-04 10:45:00,22.48,22.48,22.44,22.47,120000.0,18.8596,18.8596,18.826,18.8512,120000.0
2011-03-04 10:50:00,22.46,22.47,22.44,22.47,78000.0,18.8428,18.8512,18.826,18.8512,78000.0
2011-03-04 10:55:00,22.47,22.5,22.47,22.47,126400.0,18.8512,18.8764,18.8512,18.8512,126400.0
2011-03-04 11:00:00,22.47,22.49,22.47,22.49,96800.0,18.8512,18.868,18.8512,18.868,96800.0
2011-03-04 11:05:00,22.49,22.49,22.45,22.45,120400.0,18.868,18.868,18.8344,18.8344,120400.0
2011-03-04 11:10:00,22.45,22.45,22.43,22.44,81200.0,18.8344,18.8344,18.8176,18.826,81200.0
2011-03-04 11:15:00,22.45,22.47,22.43,22.47,71200.0,18.8344,18.8512,18.8176,18.8512,71200.0
2011-03-04 11:20:00,22.46,22.47,22.45,22.45,77600.0,18.8428,18.8512,18.8344,18.8344,77600.0
2011-03-04 11:25:00,22.44,22.45,22.42,22.43,95600.0,18.826,18.8344,18.8092,18.8176,95600.0
2011-03-04 11:30:00,22.43,22.48,22.43,22.47,104000.0,18.8176,18.8596,18.8176,18.8512,104000.0
2011-03-04 11:35:00,22.47,22.47,22.45,22.46,71600.0,18.8512,18.8512,18.8344,18.8428,71600.0
2011-03-04 11:40:00,22.47,22.47,22.43,22.43,66800.0,18.8512,18.8512,18.8176,18.8176,66800.0
2011-03-04 11:45:00,22.43,22.45,22.42,22.43,75200.0,18.8176,18.8344,18.8092,18.8176,75200.0
2011-03-04 11:50:00,22.43,22.45,22.4,22.42,84000.0,18.8176,18.8344,18.7925,18.8092,84000.0
2011-03-04 11:55:00,22.42,22.43,22.37,22.38,115600.0,18.8092,18.8176,18.7673,18.7757,115600.0
2011-03-04 12:00:00,22.38,22.43,22.38,22.41,197600.0,18.7757,18.8176,18.7757,18.8009,197600.0
2011-03-04 12:05:00,22.41,22.43,22.4,22.42,173200.0,18.8009,18.8176,18.7925,18.8092,173200.0
2011-03-04 12:10:00,22.42,22.43,22.39,22.39,289600.0,18.8092,18.8176,18.7841,18.7841,289600.0
2011-03-04 12:15:00,22.39,22.42,22.39,22.42,169200.0,18.7841,18.8092,18.7841,18.8092,169200.0
2011-03-04 12:20:00,22.42,22.43,22.4,22.41,230400.0,18.8092,18.8176,18.7925,18.8009,230400.0
2011-03-04 12:25:00,22.41,22.43,22.41,22.42,88400.0,18.8009,18.8176,18.8009,18.8092,88400.0
2011-03-04 12:30:00,22.42,22.42,22.4,22.41,283600.0,18.8092,18.8092,18.7925,18.8009,283600.0
2011-03-04 12:35:00,22.41,22.42,22.39,22.4,84400.0,18.8009,18.8092,18.7841,18.7925,84400.0
2011-03-04 12:40:00,22.4,22.4,22.38,22.38,43200.0,18.7925,18.7925,18.7757,18.7757,43200.0
2011-03-04 12:45:00,22.38,22.42,22.38,22.42,77200.0,18.7757,18.8092,18.7757,18.8092,77200.0
2011-03-04 12:50:00,22.42,22.42,22.38,22.38,78400.0,18.8092,18.8092,18.7757,18.7757,78400.0
2011-03-04 12:55:00,22.38,22.38,22.36,22.36,42000.0,18.7757,18.7757,18.7589,18.7589,42000.0
2011-03-04 13:00:00,22.37,22.38,22.35,22.36,55600.0,18.7673,18.7757,18.7505,18.7589,55600.0
2011-03-04 13:05:00,22.36,22.38,22.36,22.36,32800.0,18.7589,18.7757,18.7589,18.7589,32800.0
2011-03-04 13:10:00,22.36,22.38,22.35,22.35,87600.0,18.7589,18.7757,18.7505,18.7505,87600.0
2011-03-04 13:15:00,22.35,22.36,22.34,22.36,94000.0,18.7505,18.7589,18.7421,18.7589,94000.0
2011-03-04 13:20:00,22.36,22.39,22.36,22.38,38000.0,18.7589,18.7841,18.7589,18.7757,38000.0
2011-03-04 13:25:00,22.38,22.39,22.37,22.39,51600.0,18.7757,18.7841,18.7673,18.7841,51600.0
2011-03-04 13:30:00,22.39,22.41,22.38,22.41,47600.0,18.7841,18.8009,18.7757,18.8009,47600.0
2011-03-04 13:35:00,22.41,22.42,22.41,22.42,40800.0,18.8009,18.8092,18.8009,18.8092,40800.0
2011-03-04 13:40:00,22.42,22.42,22.4,22.4,109200.0,18.8092,18.8092,18.7925,18.7925,109200.0
2011-03-04 13:45:00,22.4,22.41,22.4,22.41,208000.0,18.7925,18.8009,18.7925,18.8009,208000.0
2011-03-04 13:50:00,22.4,22.41,22.4,22.4,99600.0,18.7925,18.8009,18.7925,18.7925,99600.0
2011-03-04 13:55:00,22.4,22.42,22.4,22.4,85200.0,18.7925,18.8092,18.7925,18.7925,85200.0
2011-03-04 14:00:00,22.4,22.41,22.4,22.41,106800.0,18.7925,18.8009,18.7925,18.8009,106800.0
2011-03-04 14:05:00,22.4,22.41,22.39,22.4,214400.0,18.7925,18.8009,18.7841,18.7925,214400.0
2011-03-04 14:10:00,22.4,22.41,22.39,22.4,66000.0,18.7925,18.8009,18.7841,18.7925,66000.0
2011-03-04 14:15:00,22.4,22.4,22.37,22.39,76800.0,18.7925,18.7925,18.7673,18.7841,76800.0
2011-03-04 14:20:00,22.39,22.41,22.37,22.39,57600.0,18.7841,18.8009,18.7673,18.7841,57600.0
2011-03-04 14:25:00,22.4,22.42,22.39,22.4,69600.0,18.7925,18.8092,18.7841,18.7925,69600.0
2011-03-04 14:30:00,22.39,22.41,22.38,22.4,111200.0,18.7841,18.8009,18.7757,18.7925,111200.0
2011-03-04 14:35:00,22.39,22.4,22.38,22.38,392400.0,18.7841,18.7925,18.7757,18.7757,392400.0
2011-03-04 14:40:00,22.39,22.39,22.36,22.38,74400.0,18.7841,18.7841,18.7589,18.7757,74400.0
2011-03-04 14:45:00,22.38,22.38,22.35,22.36,46000.0,18.7757,18.7757,18.7505,18.7589,46000.0
2011-03-04 14:50:00,22.35,22.37,22.35,22.36,99200.0,18.7505,18.7673,18.7505,18.7589,99200.0
2011-03-04 14:55:00,22.36,22.38,22.35,22.38,55200.0,18.7589,18.7757,18.7505,18.7757,55200.0
2011-03-04 15:00:00,22.38,22.43,22.38,22.42,69600.0,18.7757,18.8176,18.7757,18.8092,69600.0
2011-03-04 15:05:00,22.42,22.43,22.41,22.41,60400.0,18.8092,18.8176,18.8009,18.8009,60400.0
2011-03-04 15:10:00,22.41,22.42,22.41,22.41,81600.0,18.8009,18.8092,18.8009,18.8009,81600.0
2011-03-04 15:15:00,22.41,22.41,22.39,22.4,73600.0,18.8009,18.8009,18.7841,18.7925,73600.0
2011-03-04 15:20:00,22.39,22.4,22.36,22.37,106800.0,18.7841,18.7925,18.7589,18.7673,106800.0
2011-03-04 15:25:00,22.37,22.37,22.35,22.36,80800.0,18.7673,18.7673,18.7505,18.7589,80800.0
2011-03-04 15:30:00,22.36,22.37,22.34,22.36,131600.0,18.7589,18.7673,18.7421,18.7589,131600.0
2011-03-04 15:35:00,22.36,22.39,22.35,22.39,79600.0,18.7589,18.7841,18.7505,18.7841,79600.0
2011-03-04 15:40:00,22.39,22.42,22.39,22.41,85200.0,18.7841,18.8092,18.7841,18.8009,85200.0
2011-03-04 15:45:00,22.41,22.46,22.41,22.44,112800.0,18.8009,18.8428,18.8009,18.826,112800.0
2011-03-04 15:50:00,22.44,22.49,22.44,22.48,146800.0,18.826,18.868,18.826,18.8596,146800.0
2011-03-04 15:55:00,22.48,22.49,22.46,22.48,311200.0,18.8596,18.868,18.8428,18.8596,311200.0
2011-03-07 09:30:00,22.5,22.66,22.49,22.66,800800.0,18.8764,19.0106,18.868,19.0106,800800.0
2011-03-07 09:35:00,22.66,22.78,22.65,22.75,300800.0,19.0106,19.1113,19.0022,19.0861,300800.0
2011-03-07 09:40:00,22.75,22.76,22.62,22.65,543200.0,19.0861,19.0945,18.977,19.0022,543200.0
2011-03-07 09:45:00,22.65,22.67,22.62,22.66,487200.0,19.0022,19.019,18.977,19.0106,487200.0
2011-03-07 09:50:00,22.66,22.68,22.58,22.58,224000.0,19.0106,19.0274,18.9435,18.9435,224000.0
2011-03-07 09:55:00,22.58,22.58,22.49,22.52,172800.0,18.9435,18.9435,18.868,18.8931,172800.0
2011-03-07 10:00:00,22.5,22.53,22.49,22.49,100400.0,18.8764,18.9015,18.868,18.868,100400.0
2011-03-07 10:05:00,22.5,22.53,22.46,22.49,175600.0,18.8764,18.9015,18.8428,18.868,175600.0
2011-03-07 10:10:00,22.49,22.53,22.46,22.5,153200.0,18.868,18.9015,18.8428,18.8764,153200.0
2011-03-07 10:15:00,22.49,22.49,22.45,22.48,187600.0,18.868,18.868,18.8344,18.8596,187600.0
2011-03-07 10:20:00,22.47,22.48,22.43,22.46,201200.0,18.8512,18.8596,18.8176,18.8428,201200.0
2011-03-07 10:25:00,22.45,22.47,22.42,22.45,322800.0,18.8344,18.8512,18.8092,18.8344,322800.0
2011-03-07 10:30:00,22.45,22.46,22.42,22.43,137600.0,18.8344,18.8428,18.8092,18.8176,137600.0
2011-03-07 10:35:00,22.42,22.43,22.34,22.36,178400.0,18.8092,18.8176,18.7421,18.7589,178400.0
2011-03-07 10:40:00,22.36,22.38,22.33,22.37,344800.0,18.7589,18.7757,18.7337,18.7673,344800.0
2011-03-07 10:45:00,22.37,22.38,22.36,22.38,127200.0,18.7673,18.7757,18.7589,18.7757,127200.0
2011-03-07 10:50:00,22.38,22.4,22.38,22.38,330800.0,18.7757,18.7925,18.7757,18.7757,330800.0
2011-03-07 10:55:00,22.38,22.4,22.38,22.38,199200.0,18.7757,18.7925,18.7757,18.7757,199200.0
2011-03-07 11:00:00,22.38,22.39,22.36,22.36,355200.0,18.7757,18.7841,18.7589,18.7589,355200.0
2011-03-07 11:05:00,22.36,22.37,22.29,22.31,170000.0,18.7589,18.7673,18.7002,18.717,170000.0
2011-03-07 11:10:00,22.31,22.33,22.29,22.31,115200.0,18.717,18.7337,18.7002,18.717,115200.0
2011-03-07 11:15:00,22.31,22.34,22.28,22.34,122400.0,18.717,18.7421,18.6918,18.7421,122400.0
2011-03-07 11:20:00,22.33,22.33,22.29,22.31,164400.0,18.7337,18.7337,18.7002,18.717,164400.0
2011-03-07 11:25:00,22.31,22.31,22.28,22.28,242800.0,18.717,18.717,18.6918,18.6918,242800.0
2011-03-07 11:30:00,22.29,22.29,22.26,22.27,174000.0,18.7002,18.7002,18.675,18.6834,174000.0
2011-03-07 11:35:00,22.27,22.28,22.26,22.27,213200.0,18.6834,18.6918,18.675,18.6834,213200.0
2011-03-07 11:40:00,22.28,22.29,22.25,22.26,184400.0,18.6918,18.7002,18.6666,18.675,184400.0
2011-03-07 11:45:00,22.26,22.27,22.22,22.23,84400.0,18.675,18.6834,18.6415,18.6498,84400.0
2011-03-07 11:50:00,22.23,22.24,22.22,22.23,87600.0,18.6498,18.6582,18.6415,18.6498,87600.0
2011-03-07 11:55:00,22.23,22.25,22.22,22.24,153200.0,18.6498,18.6666,18.6415,18.6582,153200.0
2011-03-07 12:00:00,22.24,22.27,22.23,22.23,111200.0,18.6582,18.6834,18.6498,18.6498,111200.0
2011-03-07 12:05:00,22.23,22.26,22.22,22.26,142000.0,18.6498,18.675,18.6415,18.675,142000.0
2011-03-07 12:10:00,22.26,22.28,22.25,22.28,72400.0,18.675,18.6918,18.6666,18.6918,72400.0
2011-03-07 12:15:00,22.28,22.28,22.25,22.25,84000.0,18.6918,18.6918,18.6666,18.6666,84000.0
2011-03-07 12:20:00,22.25,22.25,22.22,22.22,178400.0,18.6666,18.6666,18.6415,18.6415,178400.0
2011-03-07 12:25:00,22.22,22.25,22.22,22.23,117200.0,18.6415,18.6666,18.6415,18.6498,117200.0
2011-03-07 12:30:00,22.23,22.24,22.22,22.23,144000.0,18.6498,18.6582,18.6415,18.6498,144000.0
2011-03-07 12:35:00,22.23,22.24,22.22,22.23,94800.0,18.6498,18.6582,18.6415,18.6498,94800.0
2011-03-07 12:40:00,22.23,22.23,22.21,22.22,108000.0,18.6498,18.6498,18.6331,18.6415,108000.0
2011-03-07 12:45:00,22.22,22.22,22.21,22.21,122400.0,18.6415,18.6415,18.6331,18.6331,122400.0
2011-03-07 12:50:00,22.21,22.22,22.18,22.18,270800.0,18.6331,18.6415,18.6079,18.6079,270800.0
2011-03-07 12:55:00,22.18,22.21,22.16,22.18,145600.0,18.6079,18.6331,18.5911,18.6079,145600.0
2011-03-07 13:00:00,22.18,22.18,22.12,22.13,129200.0,18.6079,18.6079,18.5576,18.566,129200.0
2011-03-07 13:05:00,22.12,22.13,22.1,22.11,162000.0,18.5576,18.566,18.5408,18.5492,162000.0
2011-03-07 13:10:00,22.11,22.11,22.07,22.09,191600.0,18.5492,18.5492,18.5156,18.5324,191600.0
2011-03-07 13:15:00,22.09,22.14,22.09,22.13,186400.0,18.5324,18.5743,18.5324,18.566,186400.0
2011-03-07 13:20:00,22.14,22.15,22.13,22.13,190400.0,18.5743,18.5827,18.566,18.566,190400.0
2011-03-07 13:25:00,22.13,22.14,22.12,22.14,156400.0,18.566,18.5743,18.5576,18.5743,156400.0
2011-03-07 13:30:00,22.13,22.15,22.11,22.15,114400.0,18.566,18.5827,18.5492,18.5827,114400.0
2011-03-07 13:35:00,22.15,22.15,22.14,22.15,113600.0,18.5827,18.5827,18.5743,18.5827,113600.0
2011-03-07 13:40:00,22.14,22.15,22.14,22.15,136000.0,18.5743,18.5827,18.5743,18.5827,136000.0
2011-03-07 13:45:00,22.14,22.15,22.14,22.15,139600.0,18.5743,18.5827,18.5743,18.5827,139600.0
2011-03-07 13:50:00,22.15,22.15,22.13,22.14,165600.0,18.5827,18.5827,18.566,18.5743,165600.0
2011-03-07 13:55:00,22.15,22.16,22.14,22.16,85200.0,18.5827,18.5911,18.5743,18.5911,85200.0
2011-03-07 14:00:00,22.15,22.18,22.15,22.17,68800.0,18.5827,18.6079,18.5827,18.5995,68800.0
2011-03-07 14:05:00,22.17,22.18,22.16,22.16,60400.0,18.5995,18.6079,18.5911,18.5911,60400.0
2011-03-07 14:10:00,22.16,22.16,22.11,22.11,92800.0,18.5911,18.5911,18.5492,18.5492,92800.0
2011-03-07 14:15:00,22.11,22.18,22.11,22.18,96800.0,18.5492,18.6079,18.5492,18.6079,96800.0
2011-03-07 14:20:00,22.18,22.21,22.17,22.18,134000.0,18.6079,18.6331,18.5995,18.6079,134000.0
2011-03-07 14:25:00,22.18,22.19,22.17,22.18,148400.0,18.6079,18.6163,18.5995,18.6079,148400.0
2011-03-07 14:30:00,22.18,22.19,22.18,22.19,148800.0,18.6079,18.6163,18.6079,18.6163,148800.0
2011-03-07 14:35:00,22.18,22.22,22.18,22.21,104800.0,18.6079,18.6415,18.6079,18.6331,104800.0
2011-03-07 14:40:00,22.21,22.22,22.2,22.21,96800.0,18.6331,18.6415,18.6247,18.6331,96800.0
2011-03-07 14:45:00,22.21,22.24,22.21,22.24,71600.0,18.6331,18.6582,18.6331,18.6582,71600.0
2011-03-07 14:50:00,22.25,22.25,22.24,22.25,48000.0,18.6666,18.6666,18.6582,18.6666,48000.0
2011-03-07 14:55:00,22.25,22.27,22.24,22.26,86400.0,18.6666,18.6834,18.6582,18.675,86400.0
2011-03-07 15:00:00,22.26,22.26,22.23,22.25,202800.0,18.675,18.675,18.6498,18.6666,202800.0
2011-03-07 15:05:00,22.25,22.28,22.25,22.27,100400.0,18.6666,18.6918,18.6666,18.6834,100400.0
2011-03-07 15:10:00,22.27,22.3,22.25,22.25,637600.0,18.6834,18.7086,18.6666,18.6666,637600.0
2011-03-07 15:15:00,22.25,22.26,22.24,22.24,173600.0,18.6666,18.675,18.6582,18.6582,173600.0
2011-03-07 15:20:00,22.23,22.25,22.22,22.25,100800.0,18.6498,18.6666,18.6415,18.6666,100800.0
2011-03-07 15:25:00,22.25,22.27,22.25,22.26,401200.0,18.6666,18.6834,18.6666,18.675,401200.0
2011-03-07 15:30:00,22.26,22.29,22.24,22.29,203600.0,18.675,18.7002,18.6582,18.7002,203600.0
2011-03-07 15:35:00,22.29,22.31,22.28,22.28,132000.0,18.7002,18.717,18.6918,18.6918,132000.0
2011-03-07 15:40:00,22.28,22.3,22.25,22.26,264800.0,18.6918,18.7086,18.6666,18.675,264800.0
2011-03-07 15:45:00,22.26,22.26,22.24,22.24,699200.0,18.675,18.675,18.6582,18.6582,699200.0
2011-03-07 15:50:00,22.24,22.25,22.23,22.24,442400.0,18.6582,18.6666,18.6498,18.6582,442400.0
2011-03-07 15:55:00,22.24,22.24,22.22,22.23,518800.0,18.6582,18.6582,18.6415,18.6498,518800.0
2011-03-08 09:30:00,22.29,22.38,22.28,22.34,278800.0,18.7002,18.7757,18.6918,18.7421,278800.0
2011-03-08 09:35:00,22.34,22.34,22.28,22.3,180800.0,18.7421,18.7421,18.6918,18.7086,180800.0
2011-03-08 09:40:00,22.3,22.3,22.22,22.23,210400.0,18.7086,18.7086,18.6415,18.6498,210400.0
2011-03-08 09:45:00,22.21,22.26,22.21,22.23,68400.0,18.6331,18.675,18.6331,18.6498,68400.0
2011-03-08 09:50:00,22.24,22.31,22.23,22.29,109600.0,18.6582,18.717,18.6498,18.7002,109600.0
2011-03-08 09:55:00,22.29,22.31,22.27,22.27,215600.0,18.7002,18.717,18.6834,18.6834,215600.0
2011-03-08 10:00:00,22.28,22.32,22.28,22.32,189600.0,18.6918,18.7254,18.6918,18.7254,189600.0
2011-03-08 10:05:00,22.32,22.33,22.29,22.3,92000.0,18.7254,18.7337,18.7002,18.7086,92000.0
2011-03-08 10:10:00,22.3,22.31,22.28,22.3,140000.0,18.7086,18.717,18.6918,18.7086,140000.0
2011-03-08 10:15:00,22.29,22.39,22.29,22.39,88800.0,18.7002,18.7841,18.7002,18.7841,88800.0
2011-03-08 10:20:00,22.39,22.41,22.36,22.36,68400.0,18.7841,18.8009,18.7589,18.7589,68400.0
2011-03-08 10:25:00,22.36,22.37,22.33,22.34,84400.0,18.7589,18.7673,18.7337,18.7421,84400.0
2011-03-08 10:30:00,22.35,22.38,22.33,22.38,60000.0,18.7505,18.7757,18.7337,18.7757,60000.0
2011-03-08 10:35:00,22.39,22.41,22.36,22.38,61200.0,18.7841,18.8009,18.7589,18.7757,61200.0
2011-03-08 10:40:00,22.38,22.39,22.28,22.31,84000.0,18.7757,18.7841,18.6918,18.717,84000.0
2011-03-08 10:45:00,22.3,22.32,22.28,22.31,66400.0,18.7086,18.7254,18.6918,18.717,66400.0
2011-03-08 10:50:00,22.31,22.32,22.29,22.31,91600.0,18.717,18.7254,18.7002,18.717,91600.0
2011-03-08 10:55:00,22.31,22.32,22.3,22.31,46800.0,18.717,18.7254,18.7086,18.717,46800.0
2011-03-08 11:00:00,22.31,22.31,22.3,22.31,161200.0,18.717,18.717,18.7086,18.717,161200.0
2011-03-08 11:05:00,22.31,22.32,22.31,22.31,301200.0,18.717,18.7254,18.717,18.717,301200.0
2011-03-08 11:10:00,22.31,22.32,22.29,22.31,179200.0,18.717,18.7254,18.7002,18.717,179200.0
2011-03-08 11:15:00,22.31,22.32,22.29,22.32,96000.0,18.717,18.7254,18.7002,18.7254,96000.0
2011-03-08 11:20:00,22.31,22.33,22.3,22.33,133200.0,18.717,18.7337,18.7086,18.7337,133200.0
2011-03-08 11:25:00,22.32,22.32,22.3,22.31,90400.0,18.7254,18.7254,18.7086,18.717,90400.0
2011-03-08 11:30:00,22.32,22.33,22.31,22.32,134800.0,18.7254,18.7337,18.717,18.7254,134800.0
2011-03-08 11:35:00,22.32,22.32,22.31,22.32,28000.0,18.7254,18.7254,18.717,18.7254,28000.0
2011-03-08 11:40:00,22.32,22.34,22.31,22.34,65200.0,18.7254,18.7421,18.717,18.7421,65200.0
2011-03-08 11:45:00,22.34,22.38,22.34,22.36,89200.0,18.7421,18.7757,18.7421,18.7589,89200.0
2011-03-08 11:50:00,22.36,22.38,22.35,22.36,279200.0,18.7589,18.7757,18.7505,18.7589,279200.0
2011-03-08 11:55:00,22.36,22.38,22.35,22.37,106000.0,18.7589,18.7757,18.7505,18.7673,106000.0
2011-03-08 12:00:00,22.38,22.41,22.36,22.41,102800.0,18.7757,18.8009,18.7589,18.8009,102800.0
2011-03-08 12:05:00,22.41,22.41,22.38,22.39,137600.0,18.8009,18.8009,18.7757,18.7841,137600.0
2011-03-08 12:10:00,22.39,22.41,22.39,22.4,66800.0,18.7841,18.8009,18.7841,18.7925,66800.0
2011-03-08 12:15:00,22.39,22.39,22.37,22.37,135200.0,18.7841,18.7841,18.7673,18.7673,135200.0
2011-03-08 12:20:00,22.38,22.38,22.36,22.37,89200.0,18.7757,18.7757,18.7589,18.7673,89200.0
2011-03-08 12:25:00,22.37,22.38,22.36,22.36,158800.0,18.7673,18.7757,18.7589,18.7589,158800.0
2011-03-08 12:30:00,22.36,22.36,22.35,22.36,122800.0,18.7589,18.7589,18.7505,18.7589,122800.0
2011-03-08 12:35:00,22.36,22.37,22.36,22.36,74400.0,18.7589,18.7673,18.7589,18.7589,74400.0
2011-03-08 12:40:00,22.36,22.37,22.36,22.36,77600.0,18.7589,18.7673,18.7589,18.7589,77600.0
2011-03-08 12:45:00,22.36,22.37,22.35,22.36,75200.0,18.7589,18.7673,18.7505,18.7589,75200.0
2011-03-08 12:50:00,22.36,22.37,22.36,22.37,63600.0,18.7589,18.7673,18.7589,18.7673,63600.0
2011-03-08 12:55:00,22.37,22.38,22.37,22.38,54400.0,18.7673,18.7757,18.7673,18.7757,54400.0
2011-03-08 13:00:00,22.38,22.39,22.38,22.39,34400.0,18.7757,18.7841,18.7757,18.7841,34400.0
2011-03-08 13:05:00,22.39,22.4,22.38,22.39,72800.0,18.7841,18.7925,18.7757,18.7841,72800.0
2011-03-08 13:10:00,22.4,22.4,22.36,22.37,330800.0,18.7925,18.7925,18.7589,18.7673,330800.0
2011-03-08 13:15:00,22.37,22.4,22.37,22.39,55200.0,18.7673,18.7925,18.7673,18.7841,55200.0
2011-03-08 13:20:00,22.39,22.39,22.38,22.39,50000.0,18.7841,18.7841,18.7757,18.7841,50000.0
2011-03-08 13:25:00,22.39,22.42,22.39,22.42,25600.0,18.7841,18.8092,18.7841,18.8092,25600.0
2011-03-08 13:30:00,22.42,22.42,22.39,22.41,57600.0,18.8092,18.8092,18.7841,18.8009,57600.0
2011-03-08 13:35:00,22.4,22.41,22.4,22.41,34800.0,18.7925,18.8009,18.7925,18.8009,34800.0
2011-03-08 13:40:00,22.41,22.42,22.4,22.4,37200.0,18.8009,18.8092,18.7925,18.7925,37200.0
2011-03-08 13:45:00,22.4,22.41,22.38,22.39,37200.0,18.7925,18.8009,18.7757,18.7841,37200.0
2011-03-08 13:50:00,22.4,22.4,22.38,22.4,18800.0,18.7925,18.7925,18.7757,18.7925,18800.0
2011-03-08 13:55:00,22.4,22.41,22.39,22.39,66400.0,18.7925,18.8009,18.7841,18.7841,66400.0
2011-03-08 14:00:00,22.4,22.4,22.37,22.37,174000.0,18.7925,18.7925,18.7673,18.7673,174000.0
2011-03-08 14:05:00,22.37,22.37,22.34,22.34,56000.0,18.7673,18.7673,18.7421,18.7421,56000.0
2011-03-08 14:10:00,22.34,22.34,22.3,22.3,66000.0,18.7421,18.7421,18.7086,18.7086,66000.0
2011-03-08 14:15:00,22.3,22.31,22.29,22.3,72400.0,18.7086,18.717,18.7002,18.7086,72400.0
2011-03-08 14:20:00,22.3,22.32,22.28,22.3,83600.0,18.7086,18.7254,18.6918,18.7086,83600.0
2011-03-08 14:25:00,22.3,22.32,22.3,22.31,82400.0,18.7086,18.7254,18.7086,18.717,82400.0
2011-03-08 14:30:00,22.31,22.31,22.3,22.3,310400.0,18.717,18.717,18.7086,18.7086,310400.0
2011-03-08 14:35:00,22.3,22.3,22.27,22.29,268800.0,18.7086,18.7086,18.6834,18.7002,268800.0
2011-03-08 14:40:00,22.29,22.33,22.29,22.32,217200.0,18.7002,18.7337,18.7002,18.7254,217200.0
2011-03-08 14:45:00,22.32,22.33,22.31,22.32,146000.0,18.7254,18.7337,18.717,18.7254,146000.0
2011-03-08 14:50:00,22.32,22.34,22.32,22.33,92400.0,18.7254,18.7421,18.7254,18.7337,92400.0
2011-03-08 14:55:00,22.33,22.34,22.31,22.34,131200.0,18.7337,18.7421,18.717,18.7421,131200.0
2011-03-08 15:00:00,22.34,22.34,22.3,22.3,132000.0,18.7421,18.7421,18.7086,18.7086,132000.0
2011-03-08 15:05:00,22.31,22.33,22.3,22.32,102400.0,18.717,18.7337,18.7086,18.7254,102400.0
2011-03-08 15:10:00,22.32,22.33,22.32,22.33,73600.0,18.7254,18.7337,18.7254,18.7337,73600.0
2011-03-08 15:15:00,22.33,22.34,22.32,22.32,164000.0,18.7337,18.7421,18.7254,18.7254,164000.0
2011-03-08 15:20:00,22.32,22.33,22.32,22.32,124800.0,18.7254,18.7337,18.7254,18.7254,124800.0
2011-03-08 15:25:00,22.32,22.33,22.3,22.33,73600.0,18.7254,18.7337,18.7086,18.7337,73600.0
2011-03-08 15:30:00,22.33,22.33,22.32,22.33,143600.0,18.7337,18.7337,18.7254,18.7337,143600.0
2011-03-08 15:35:00,22.33,22.33,22.32,22.33,85200.0,18.7337,18.7337,18.7254,18.7337,85200.0
2011-03-08 15:40:00,22.33,22.33,22.31,22.32,154000.0,18.7337,18.7337,18.717,18.7254,154000.0
2011-03-08 15:45:00,22.32,22.32,22.3,22.3,128400.0,18.7254,18.7254,18.7086,18.7086,128400.0
2011-03-08 15:50:00,22.3,22.31,22.29,22.3,191200.0,18.7086,18.717,18.7002,18.7086,191200.0
2011-03-08 15:55:00,22.3,22.31,22.29,22.3,252000.0,18.7086,18.717,18.7002,18.7086,252000.0
2011-03-09 09:30:00,22.19,22.22,22.16,22.17,231600.0,18.6163,18.6415,18.5911,18.5995,231600.0
2011-03-09 09:35:00,22.18,22.18,22.1,22.11,123600.0,18.6079,18.6079,18.5408,18.5492,123600.0
2011-03-09 09:40:00,22.11,22.12,22.06,22.12,96800.0,18.5492,18.5576,18.5072,18.5576,96800.0
2011-03-09 09:45:00,22.11,22.22,22.1,22.22,99600.0,18.5492,18.6415,18.5408,18.6415,99600.0
2011-03-09 09:50:00,22.23,22.27,22.19,22.24,95200.0,18.6498,18.6834,18.6163,18.6582,95200.0
2011-03-09 09:55:00,22.25,22.26,22.24,22.25,39600.0,18.6666,18.675,18.6582,18.6666,39600.0
2011-03-09 10:00:00,22.25,22.25,22.21,22.23,50000.0,18.6666,18.6666,18.6331,18.6498,50000.0
2011-03-09 10:05:00,22.24,22.26,22.24,22.24,151200.0,18.6582,18.675,18.6582,18.6582,151200.0
2011-03-09 10:10:00,22.24,22.26,22.23,22.23,109600.0,18.6582,18.675,18.6498,18.6498,109600.0
2011-03-09 10:15:00,22.23,22.31,22.23,22.3,86000.0,18.6498,18.717,18.6498,18.7086,86000.0
2011-03-09 10:20:00,22.3,22.37,22.29,22.37,139600.0,18.7086,18.7673,18.7002,18.7673,139600.0
2011-03-09 10:25:00,22.37,22.42,22.36,22.39,105600.0,18.7673,18.8092,18.7589,18.7841,105600.0
2011-03-09 10:30:00,22.4,22.4,22.33,22.34,90800.0,18.7925,18.7925,18.7337,18.7421,90800.0
2011-03-09 10:35:00,22.33,22.34,22.29,22.29,93600.0,18.7337,18.7421,18.7002,18.7002,93600.0
2011-03-09 10:40:00,22.29,22.3,22.25,22.29,117600.0,18.7002,18.7086,18.6666,18.7002,117600.0
2011-03-09 10:45:00,22.28,22.28,22.23,22.25,84800.0,18.6918,18.6918,18.6498,18.6666,84800.0
2011-03-09 10:50:00,22.24,22.24,22.16,22.17,103200.0,18.6582,18.6582,18.5911,18.5995,103200.0
2011-03-09 10:55:00,22.17,22.18,22.13,22.14,74000.0,18.5995,18.6079,18.566,18.5743,74000.0
2011-03-09 11:00:00,22.15,22.17,22.12,22.15,79200.0,18.5827,18.5995,18.5576,18.5827,79200.0
2011-03-09 11:05:00,22.15,22.18,22.14,22.17,66000.0,18.5827,18.6079,18.5743,18.5995,66000.0
2011-03-09 11:10:00,22.18,22.2,22.18,22.2,85600.0,18.6079,18.6247,18.6079,18.6247,85600.0
2011-03-09 11:15:00,22.19,22.22,22.19,22.22,50400.0,18.6163,18.6415,18.6163,18.6415,50400.0
2011-03-09 11:20:00,22.23,22.25,22.22,22.22,38000.0,18.6498,18.6666,18.6415,18.6415,38000.0
2011-03-09 11:25:00,22.23,22.24,22.23,22.23,42400.0,18.6498,18.6582,18.6498,18.6498,42400.0
2011-03-09 11:30:00,22.23,22.23,22.17,22.22,82800.0,18.6498,18.6498,18.5995,18.6415,82800.0
2011-03-09 11:35:00,22.21,22.27,22.21,22.25,60000.0,18.6331,18.6834,18.6331,18.6666,60000.0
2011-03-09 11:40:00,22.25,22.26,22.24,22.25,63600.0,18.6666,18.675,18.6582,18.6666,63600.0
2011-03-09 11:45:00,22.25,22.27,22.25,22.25,98000.0,18.6666,18.6834,18.6666,18.6666,98000.0
2011-03-09 11:50:00,22.25,22.27,22.25,22.25,146400.0,18.6666,18.6834,18.6666,18.6666,146400.0
2011-03-09 11:55:00,22.25,22.29,22.25,22.25,152800.0,18.6666,18.7002,18.6666,18.6666,152800.0
2011-03-09 12:00:00,22.25,22.3,22.25,22.3,218000.0,18.6666,18.7086,18.6666,18.7086,218000.0
2011-03-09 12:05:00,22.3,22.32,22.29,22.32,40800.0,18.7086,18.7254,18.7002,18.7254,40800.0
2011-03-09 12:10:00,22.32,22.32,22.31,22.32,63600.0,18.7254,18.7254,18.717,18.7254,63600.0
2011-03-09 12:15:00,22.32,22.33,22.31,22.33,41600.0,18.7254,18.7337,18.717,18.7337,41600.0
2011-03-09 12:20:00,22.32,22.33,22.32,22.32,45600.0,18.7254,18.7337,18.7254,18.7254,45600.0
2011-03-09 12:25:00,22.32,22.32,22.27,22.28,60000.0,18.7254,18.7254,18.6834,18.6918,60000.0
2011-03-09 12:30:00,22.28,22.3,22.28,22.3,27600.0,18.6918,18.7086,18.6918,18.7086,27600.0
2011-03-09 12:35:00,22.3,22.33,22.3,22.33,22400.0,18.7086,18.7337,18.7086,18.7337,22400.0
2011-03-09 12:40:00,22.33,22.33,22.29,22.3,46400.0,18.7337,18.7337,18.7002,18.7086,46400.0
2011-03-09 12:45:00,22.29,22.32,22.29,22.32,46400.0,18.7002,18.7254,18.7002,18.7254,46400.0
2011-03-09 12:50:00,22.33,22.34,22.32,22.32,66000.0,18.7337,18.7421,18.7254,18.7254,66000.0
2011-03-09 12:55:00,22.32,22.32,22.3,22.3,67200.0,18.7254,18.7254,18.7086,18.7086,67200.0
2011-03-09 13:00:00,22.3,22.32,22.29,22.3,243200.0,18.7086,18.7254,18.7002,18.7086,243200.0
2011-03-09 13:05:00,22.31,22.32,22.29,22.32,42800.0,18.717,18.7254,18.7002,18.7254,42800.0
2011-03-09 13:10:00,22.31,22.33,22.31,22.33,94400.0,18.717,18.7337,18.717,18.7337,94400.0
2011-03-09 13:15:00,22.34,22.37,22.33,22.37,53200.0,18.7421,18.7673,18.7337,18.7673,53200.0
2011-03-09 13:20:00,22.36,22.36,22.34,22.35,94800.0,18.7589,18.7589,18.7421,18.7505,94800.0
2011-03-09 13:25:00,22.36,22.37,22.34,22.34,172800.0,18.7589,18.7673,18.7421,18.7421,172800.0
2011-03-09 13:30:00,22.35,22.35,22.32,22.32,87600.0,18.7505,18.7505,18.7254,18.7254,87600.0
2011-03-09 13:35:00,22.32,22.32,22.26,22.27,106400.0,18.7254,18.7254,18.675,18.6834,106400.0
2011-03-09 13:40:00,22.27,22.27,22.23,22.23,123200.0,18.6834,18.6834,18.6498,18.6498,123200.0
2011-03-09 13:45:00,22.23,22.3,22.23,22.25,209600.0,18.6498,18.7086,18.6498,18.6666,209600.0
2011-03-09 13:50:00,22.25,22.25,22.24,22.24,35600.0,18.6666,18.6666,18.6582,18.6582,35600.0
2011-03-09 13:55:00,22.24,22.25,22.23,22.25,69600.0,18.6582,18.6666,18.6498,18.6666,69600.0
2011-03-09 14:00:00,22.25,22.29,22.25,22.25,194000.0,18.6666,18.7002,18.6666,18.6666,194000.0
2011-03-09 14:05:00,22.25,22.27,22.25,22.27,118800.0,18.6666,18.6834,18.6666,18.6834,118800.0
2011-03-09 14:10:00,22.27,22.27,22.24,22.24,166800.0,18.6834,18.6834,18.6582,18.6582,166800.0
2011-03-09 14:15:00,22.25,22.26,22.23,22.23,186800.0,18.6666,18.675,18.6498,18.6498,186800.0
2011-03-09 14:20:00,22.23,22.24,22.19,22.2,98800.0,18.6498,18.6582,18.6163,18.6247,98800.0
2011-03-09 14:25:00,22.2,22.21,22.19,22.2,83600.0,18.6247,18.6331,18.6163,18.6247,83600.0
2011-03-09 14:30:00,22.2,22.2,22.18,22.18,82000.0,18.6247,18.6247,18.6079,18.6079,82000.0
2011-03-09 14:35:00,22.18,22.21,22.18,22.2,169200.0,18.6079,18.6331,18.6079,18.6247,169200.0
2011-03-09 14:40:00,22.2,22.23,22.2,22.23,118400.0,18.6247,18.6498,18.6247,18.6498,118400.0
2011-03-09 14:45:00,22.23,22.27,22.21,22.25,303600.0,18.6498,18.6834,18.6331,18.6666,303600.0
2011-03-09 14:50:00,22.26,22.29,22.25,22.29,210000.0,18.675,18.7002,18.6666,18.7002,210000.0
2011-03-09 14:55:00,22.29,22.31,22.28,22.3,170400.0,18.7002,18.717,18.6918,18.7086,170400.0
2011-03-09 15:00:00,22.3,22.32,22.29,22.32,179600.0,18.7086,18.7254,18.7002,18.7254,179600.0
2011-03-09 15:05:00,22.32,22.33,22.28,22.29,355200.0,18.7254,18.7337,18.6918,18.7002,355200.0
2011-03-09 15:10:00,22.29,22.3,22.25,22.25,298000.0,18.7002,18.7086,18.6666,18.6666,298000.0
2011-03-09 15:15:00,22.25,22.25,22.24,22.25,194400.0,18.6666,18.6666,18.6582,18.6666,194400.0
2011-03-09 15:20:00,22.25,22.25,22.25,22.25,138400.0,18.6666,18.6666,18.6666,18.6666,138400.0
2011-03-09 15:25:00,22.25,22.26,22.24,22.25,140800.0,18.6666,18.675,18.6582,18.6666,140800.0
2011-03-09 15:30:00,22.25,22.26,22.25,22.25,140800.0,18.6666,18.675,18.6666,18.6666,140800.0
2011-03-09 15:35:00,22.25,22.25,22.24,22.25,106800.0,18.6666,18.6666,18.6582,18.6666,106800.0
2011-03-09 15:40:00,22.25,22.25,22.23,22.23,188800.0,18.6666,18.6666,18.6498,18.6498,188800.0
2011-03-09 15:45:00,22.23,22.25,22.23,22.25,210400.0,18.6498,18.6666,18.6498,18.6666,210400.0
2011-03-09 15:50:00,22.25,22.25,22.23,22.24,266400.0,18.6666,18.6666,18.6498,18.6582,266400.0
2011-03-09 15:55:00,22.24,22.24,22.22,22.23,344800.0,18.6582,18.6582,18.6415,18.6498,344800.0
2011-03-10 09:30:00,22.06,22.06,21.89,22.04,262400.0,18.5072,18.5072,18.3646,18.4904,262400.0
2011-03-10 09:35:00,22.04,22.08,21.98,22.08,88400.0,18.4904,18.524,18.4401,18.524,88400.0
2011-03-10 09:40:00,22.08,22.11,22.02,22.1,47600.0,18.524,18.5492,18.4737,18.5408,47600.0
2011-03-10 09:45:00,22.1,22.13,22.05,22.13,42000.0,18.5408,18.566,18.4988,18.566,42000.0
2011-03-10 09:50:00,22.14,22.15,22.08,22.11,114800.0,18.5743,18.5827,18.524,18.5492,114800.0
2011-03-10 09:55:00,22.11,22.11,22.08,22.1,103600.0,18.5492,18.5492,18.524,18.5408,103600.0
2011-03-10 10:00:00,22.1,22.11,22.06,22.07,112000.0,18.5408,18.5492,18.5072,18.5156,112000.0
2011-03-10 10:05:00,22.07,22.08,21.99,22.01,86400.0,18.5156,18.524,18.4485,18.4653,86400.0
2011-03-10 10:10:00,22.02,22.06,22.01,22.05,91200.0,18.4737,18.5072,18.4653,18.4988,91200.0
2011-03-10 10:15:00,22.06,22.09,22.05,22.06,131200.0,18.5072,18.5324,18.4988,18.5072,131200.0
2011-03-10 10:20:00,22.06,22.07,22.05,22.06,192800.0,18.5072,18.5156,18.4988,18.5072,192800.0
2011-03-10 10:25:00,22.06,22.06,22.05,22.06,106800.0,18.5072,18.5072,18.4988,18.5072,106800.0
2011-03-10 10:30:00,22.06,22.06,21.98,21.99,188000.0,18.5072,18.5072,18.4401,18.4485,188000.0
2011-03-10 10:35:00,22.0,22.0,21.93,21.94,116400.0,18.4569,18.4569,18.3982,18.4066,116400.0
2011-03-10 10:40:00,21.95,21.99,21.93,21.96,153600.0,18.4149,18.4485,18.3982,18.4233,153600.0
2011-03-10 10:45:00,21.96,21.98,21.96,21.98,71200.0,18.4233,18.4401,18.4233,18.4401,71200.0
2011-03-10 10:50:00,21.98,22.02,21.96,22.01,54000.0,18.4401,18.4737,18.4233,18.4653,54000.0
2011-03-10 10:55:00,22.02,22.03,22.0,22.0,46000.0,18.4737,18.4821,18.4569,18.4569,46000.0
2011-03-10 11:00:00,22.01,22.06,22.0,22.05,142400.0,18.4653,18.5072,18.4569,18.4988,142400.0
2011-03-10 11:05:00,22.05,22.08,22.05,22.06,102800.0,18.4988,18.524,18.4988,18.5072,102800.0
2011-03-10 11:10:00,22.05,22.06,22.02,22.06,52400.0,18.4988,18.5072,18.4737,18.5072,52400.0
2011-03-10 11:15:00,22.04,22.06,22.04,22.06,53200.0,18.4904,18.5072,18.4904,18.5072,53200.0
2011-03-10 11:20:00,22.06,22.07,22.06,22.06,80800.0,18.5072,18.5156,18.5072,18.5072,80800.0
2011-03-10 11:25:00,22.06,22.08,22.05,22.06,113200.0,18.5072,18.524,18.4988,18.5072,113200.0
2011-03-10 11:30:00,22.05,22.08,22.05,22.08,49200.0,18.4988,18.524,18.4988,18.524,49200.0
2011-03-10 11:35:00,22.08,22.11,22.08,22.11,89200.0,18.524,18.5492,18.524,18.5492,89200.0
2011-03-10 11:40:00,22.11,22.13,22.1,22.13,139200.0,18.5492,18.566,18.5408,18.566,139200.0
2011-03-10 11:45:00,22.13,22.16,22.13,22.15,143600.0,18.566,18.5911,18.566,18.5827,143600.0
2011-03-10 11:50:00,22.15,22.15,22.11,22.15,160800.0,18.5827,18.5827,18.5492,18.5827,160800.0
2011-03-10 11:55:00,22.15,22.21,22.15,22.2,83200.0,18.5827,18.6331,18.5827,18.6247,83200.0
2011-03-10 12:00:00,22.19,22.2,22.18,22.18,23600.0,18.6163,18.6247,18.6079,18.6079,23600.0
2011-03-10 12:05:00,22.18,22.18,22.13,22.13,29600.0,18.6079,18.6079,18.566,18.566,29600.0
2011-03-10 12:10:00,22.13,22.15,22.12,22.13,72800.0,18.566,18.5827,18.5576,18.566,72800.0
2011-03-10 12:15:00,22.14,22.15,22.11,22.11,73600.0,18.5743,18.5827,18.5492,18.5492,73600.0
2011-03-10 12:20:00,22.11,22.15,22.11,22.14,58800.0,18.5492,18.5827,18.5492,18.5743,58800.0
2011-03-10 12:25:00,22.15,22.15,22.1,22.12,75200.0,18.5827,18.5827,18.5408,18.5576,75200.0
2011-03-10 12:30:00,22.12,22.13,22.1,22.11,109200.0,18.5576,18.566,18.5408,18.5492,109200.0
2011-03-10 12:35:00,22.11,22.15,22.11,22.14,51600.0,18.5492,18.5827,18.5492,18.5743,51600.0
2011-03-10 12:40:00,22.14,22.15,22.12,22.14,31600.0,18.5743,18.5827,18.5576,18.5743,31600.0
2011-03-10 12:45:00,22.14,22.15,22.11,22.12,62000.0,18.5743,18.5827,18.5492,18.5576,62000.0
2011-03-10 12:50:00,22.12,22.18,22.11,22.17,44400.0,18.5576,18.6079,18.5492,18.5995,44400.0
2011-03-10 12:55:00,22.18,22.19,22.16,22.19,36800.0,18.6079,18.6163,18.5911,18.6163,36800.0
2011-03-10 13:00:00,22.19,22.21,22.18,22.2,136000.0,18.6163,18.6331,18.6079,18.6247,136000.0
2011-03-10 13:05:00,22.2,22.21,22.18,22.2,51600.0,18.6247,18.6331,18.6079,18.6247,51600.0
2011-03-10 13:10:00,22.2,22.25,22.19,22.25,74000.0,18.6247,18.6666,18.6163,18.6666,74000.0
2011-03-10 13:15:00,22.25,22.27,22.25,22.25,70400.0,18.6666,18.6834,18.6666,18.6666,70400.0
2011-03-10 13:20:00,22.25,22.26,22.24,22.24,87200.0,18.6666,18.675,18.6582,18.6582,87200.0
2011-03-10 13:25:00,22.24,22.24,22.19,22.2,115600.0,18.6582,18.6582,18.6163,18.6247,115600.0
2011-03-10 13:30:00,22.2,22.2,22.1,22.1,122800.0,18.6247,18.6247,18.5408,18.5408,122800.0
2011-03-10 13:35:00,22.1,22.11,22.06,22.06,91600.0,18.5408,18.5492,18.5072,18.5072,91600.0
2011-03-10 13:40:00,22.06,22.11,22.05,22.05,88800.0,18.5072,18.5492,18.4988,18.4988,88800.0
2011-03-10 13:45:00,22.06,22.09,22.06,22.09,78800.0,18.5072,18.5324,18.5072,18.5324,78800.0
2011-03-10 13:50:00,22.1,22.11,22.07,22.07,49600.0,18.5408,18.5492,18.5156,18.5156,49600.0
2011-03-10 13:55:00,22.07,22.09,22.07,22.08,53200.0,18.5156,18.5324,18.5156,18.524,53200.0
2011-03-10 14:00:00,22.08,22.14,22.08,22.13,154400.0,18.524,18.5743,18.524,18.566,154400.0
2011-03-10 14:05:00,22.13,22.16,22.1,22.16,90000.0,18.566,18.5911,18.5408,18.5911,90000.0
2011-03-10 14:10:00,22.15,22.16,22.12,22.12,37200.0,18.5827,18.5911,18.5576,18.5576,37200.0
2011-03-10 14:15:00,22.12,22.14,22.11,22.14,55200.0,18.5576,18.5743,18.5492,18.5743,55200.0
2011-03-10 14:20:00,22.14,22.15,22.13,22.14,67600.0,18.5743,18.5827,18.566,18.5743,67600.0
2011-03-10 14:25:00,22.14,22.15,22.11,22.11,54400.0,18.5743,18.5827,18.5492,18.5492,54400.0
2011-03-10 14:30:00,22.11,22.12,22.1,22.11,142400.0,18.5492,18.5576,18.5408,18.5492,142400.0
2011-03-10 14:35:00,22.11,22.12,22.11,22.11,171200.0,18.5492,18.5576,18.5492,18.5492,171200.0
2011-03-10 14:40:00,22.11,22.11,22.09,22.09,92000.0,18.5492,18.5492,18.5324,18.5324,92000.0
2011-03-10 14:45:00,22.1,22.1,22.09,22.09,43600.0,18.5408,18.5408,18.5324,18.5324,43600.0
2011-03-10 14:50:00,22.09,22.1,22.09,22.1,40000.0,18.5324,18.5408,18.5324,18.5408,40000.0
2011-03-10 14:55:00,22.09,22.11,22.09,22.09,91600.0,18.5324,18.5492,18.5324,18.5324,91600.0
2011-03-10 15:00:00,22.1,22.1,22.05,22.05,189600.0,18.5408,18.5408,18.4988,18.4988,189600.0
2011-03-10 15:05:00,22.05,22.06,22.02,22.06,279600.0,18.4988,18.5072,18.4737,18.5072,279600.0
2011-03-10 15:10:00,22.06,22.06,22.04,22.04,126000.0,18.5072,18.5072,18.4904,18.4904,126000.0
2011-03-10 15:15:00,22.04,22.06,22.02,22.02,100000.0,18.4904,18.5072,18.4737,18.4737,100000.0
2011-03-10 15:20:00,22.03,22.04,22.02,22.03,78400.0,18.4821,18.4904,18.4737,18.4821,78400.0
2011-03-10 15:25:00,22.03,22.04,22.02,22.03,92400.0,18.4821,18.4904,18.4737,18.4821,92400.0
2011-03-10 15:30:00,22.03,22.04,22.02,22.03,152000.0,18.4821,18.4904,18.4737,18.4821,152000.0
2011-03-10 15:35:00,22.03,22.06,22.02,22.05,80800.0,18.4821,18.5072,18.4737,18.4988,80800.0
2011-03-10 15:40:00,22.05,22.07,22.04,22.07,225600.0,18.4988,18.5156,18.4904,18.5156,225600.0
2011-03-10 15:45:00,22.06,22.08,22.04,22.04,256800.0,18.5072,18.524,18.4904,18.4904,256800.0
2011-03-10 15:50:00,22.04,22.06,22.03,22.04,219600.0,18.4904,18.5072,18.4821,18.4904,219600.0
2011-03-10 15:55:00,22.04,22.05,22.03,22.04,525200.0,18.4904,18.4988,18.4821,18.4904,525200.0
2011-03-11 09:30:00,21.87,21.9,21.5,21.58,944000.0,18.3478,18.373,18.0374,18.1045,944000.0
2011-03-11 09:35:00,21.58,21.68,21.58,21.63,416800.0,18.1045,18.1884,18.1045,18.1465,416800.0
2011-03-11 09:40:00,21.63,21.69,21.62,21.62,269200.0,18.1465,18.1968,18.1381,18.1381,269200.0
2011-03-11 09:45:00,21.62,21.68,21.61,21.62,341200.0,18.1381,18.1884,18.1297,18.1381,341200.0
2011-03-11 09:50:00,21.63,21.63,21.5,21.52,428800.0,18.1465,18.1465,18.0374,18.0542,428800.0
2011-03-11 09:55:00,21.51,21.52,21.37,21.46,790400.0,18.0458,18.0542,17.9284,18.0039,790400.0
2011-03-11 10:00:00,21.46,21.49,21.43,21.47,320000.0,18.0039,18.029,17.9787,18.0122,320000.0
2011-03-11 10:05:00,21.47,21.5,21.43,21.45,152800.0,18.0122,18.0374,17.9787,17.9955,152800.0
2011-03-11 10:10:00,21.45,21.52,21.44,21.45,170000.0,17.9955,18.0542,17.9871,17.9955,170000.0
2011-03-11 10:15:00,21.45,21.54,21.44,21.53,149600.0,17.9955,18.071,17.9871,18.0626,149600.0
2011-03-11 10:20:00,21.53,21.57,21.48,21.53,240800.0,18.0626,18.0961,18.0206,18.0626,240800.0
2011-03-11 10:25:00,21.54,21.59,21.53,21.53,118400.0,18.071,18.1129,18.0626,18.0626,118400.0
2011-03-11 10:30:00,21.54,21.57,21.53,21.54,293200.0,18.071,18.0961,18.0626,18.071,293200.0
2011-03-11 10:35:00,21.54,21.57,21.54,21.56,109600.0,18.071,18.0961,18.071,18.0878,109600.0
2011-03-11 10:40:00,21.56,21.58,21.55,21.55,76800.0,18.0878,18.1045,18.0794,18.0794,76800.0
2011-03-11 10:45:00,21.55,21.63,21.55,21.61,307200.0,18.0794,18.1465,18.0794,18.1297,307200.0
2011-03-11 10:50:00,21.61,21.62,21.59,21.61,168400.0,18.1297,18.1381,18.1129,18.1297,168400.0
2011-03-11 10:55:00,21.61,21.65,21.6,21.64,151200.0,18.1297,18.1633,18.1213,18.1549,151200.0
2011-03-11 11:00:00,21.64,21.64,21.54,21.54,327600.0,18.1549,18.1549,18.071,18.071,327600.0
2011-03-11 11:05:00,21.54,21.55,21.5,21.52,321200.0,18.071,18.0794,18.0374,18.0542,321200.0
2011-03-11 11:10:00,21.52,21.54,21.49,21.5,181600.0,18.0542,18.071,18.029,18.0374,181600.0
2011-03-11 11:15:00,21.5,21.5,21.46,21.48,173600.0,18.0374,18.0374,18.0039,18.0206,173600.0
2011-03-11 11:20:00,21.48,21.49,21.45,21.46,238800.0,18.0206,18.029,17.9955,18.0039,238800.0
2011-03-11 11:25:00,21.46,21.47,21.44,21.45,271600.0,18.0039,18.0122,17.9871,17.9955,271600.0
2011-03-11 11:30:00,21.45,21.54,21.45,21.5,157600.0,17.9955,18.071,17.9955,18.0374,157600.0
2011-03-11 11:35:00,21.5,21.54,21.48,21.51,143200.0,18.0374,18.071,18.0206,18.0458,143200.0
2011-03-11 11:40:00,21.51,21.55,21.49,21.55,186400.0,18.0458,18.0794,18.029,18.0794,186400.0
2011-03-11 11:45:00,21.55,21.6,21.53,21.57,140800.0,18.0794,18.1213,18.0626,18.0961,140800.0
2011-03-11 11:50:00,21.57,21.57,21.53,21.54,126000.0,18.0961,18.0961,18.0626,18.071,126000.0
2011-03-11 11:55:00,21.54,21.56,21.47,21.48,217600.0,18.071,18.0878,18.0122,18.0206,217600.0
2011-03-11 12:00:00,21.48,21.49,21.46,21.48,224800.0,18.0206,18.029,18.0039,18.0206,224800.0
2011-03-11 12:05:00,21.48,21.48,21.47,21.48,95600.0,18.0206,18.0206,18.0122,18.0206,95600.0
2011-03-11 12:10:00,21.48,21.48,21.43,21.45,144800.0,18.0206,18.0206,17.9787,17.9955,144800.0
2011-03-11 12:15:00,21.45,21.48,21.45,21.48,56800.0,17.9955,18.0206,17.9955,18.0206,56800.0
2011-03-11 12:20:00,21.47,21.51,21.45,21.5,145200.0,18.0122,18.0458,17.9955,18.0374,145200.0
2011-03-11 12:25:00,21.51,21.54,21.51,21.54,45600.0,18.0458,18.071,18.0458,18.071,45600.0
2011-03-11 12:30:00,21.53,21.54,21.5,21.52,109200.0,18.0626,18.071,18.0374,18.0542,109200.0
2011-03-11 12:35:00,21.52,21.54,21.51,21.53,146400.0,18.0542,18.071,18.0458,18.0626,146400.0
2011-03-11 12:40:00,21.52,21.54,21.5,21.5,30800.0,18.0542,18.071,18.0374,18.0374,30800.0
2011-03-11 12:45:00,21.5,21.53,21.5,21.51,43600.0,18.0374,18.0626,18.0374,18.0458,43600.0
2011-03-11 12:50:00,21.51,21.54,21.5,21.53,81200.0,18.0458,18.071,18.0374,18.0626,81200.0
2011-03-11 12:55:00,21.54,21.54,21.51,21.54,41200.0,18.071,18.071,18.0458,18.071,41200.0
2011-03-11 13:00:00,21.54,21.56,21.53,21.54,183600.0,18.071,18.0878,18.0626,18.071,183600.0
2011-03-11 13:05:00,21.54,21.55,21.53,21.55,76400.0,18.071,18.0794,18.0626,18.0794,76400.0
2011-03-11 13:10:00,21.55,21.55,21.5,21.51,76000.0,18.0794,18.0794,18.0374,18.0458,76000.0
2011-03-11 13:15:00,21.51,21.51,21.47,21.49,122000.0,18.0458,18.0458,18.0122,18.029,122000.0
2011-03-11 13:20:00,21.5,21.52,21.49,21.5,135600.0,18.0374,18.0542,18.029,18.0374,135600.0
2011-03-11 13:25:00,21.5,21.53,21.49,21.52,73200.0,18.0374,18.0626,18.029,18.0542,73200.0
2011-03-11 13:30:00,21.52,21.54,21.52,21.54,56000.0,18.0542,18.071,18.0542,18.071,56000.0
2011-03-11 13:35:00,21.54,21.57,21.54,21.55,55200.0,18.071,18.0961,18.071,18.0794,55200.0
2011-03-11 13:40:00,21.55,21.56,21.54,21.56,62400.0,18.0794,18.0878,18.071,18.0878,62400.0
2011-03-11 13:45:00,21.57,21.59,21.57,21.59,111600.0,18.0961,18.1129,18.0961,18.1129,111600.0
2011-03-11 13:50:00,21.59,21.61,21.58,21.61,63200.0,18.1129,18.1297,18.1045,18.1297,63200.0
2011-03-11 13:55:00,21.61,21.63,21.6,21.61,106800.0,18.1297,18.1465,18.1213,18.1297,106800.0
2011-03-11 14:00:00,21.61,21.62,21.61,21.61,80000.0,18.1297,18.1381,18.1297,18.1297,80000.0
2011-03-11 14:05:00,21.62,21.62,21.6,21.62,105600.0,18.1381,18.1381,18.1213,18.1381,105600.0
2011-03-11 14:10:00,21.63,21.67,21.63,21.66,117600.0,18.1465,18.18,18.1465,18.1716,117600.0
2011-03-11 14:15:00,21.66,21.69,21.66,21.69,127600.0,18.1716,18.1968,18.1716,18.1968,127600.0
2011-03-11 14:20:00,21.69,21.71,21.69,21.71,63600.0,18.1968,18.2136,18.1968,18.2136,63600.0
2011-03-11 14:25:00,21.71,21.72,21.7,21.71,80400.0,18.2136,18.222,18.2052,18.2136,80400.0
2011-03-11 14:30:00,21.71,21.71,21.7,21.71,147200.0,18.2136,18.2136,18.2052,18.2136,147200.0
2011-03-11 14:35:00,21.71,21.72,21.69,21.7,132800.0,18.2136,18.222,18.1968,18.2052,132800.0
2011-03-11 14:40:00,21.7,21.73,21.7,21.73,92000.0,18.2052,18.2304,18.2052,18.2304,92000.0
2011-03-11 14:45:00,21.72,21.74,21.72,21.74,140400.0,18.222,18.2388,18.222,18.2388,140400.0
2011-03-11 14:50:00,21.74,21.75,21.73,21.74,75200.0,18.2388,18.2472,18.2304,18.2388,75200.0
2011-03-11 14:55:00,21.74,21.76,21.74,21.76,87200.0,18.2388,18.2555,18.2388,18.2555,87200.0
2011-03-11 15:00:00,21.76,21.8,21.76,21.78,240000.0,18.2555,18.2891,18.2555,18.2723,240000.0
2011-03-11 15:05:00,21.78,21.8,21.78,21.78,97200.0,18.2723,18.2891,18.2723,18.2723,97200.0
2011-03-11 15:10:00,21.78,21.79,21.75,21.75,135600.0,18.2723,18.2807,18.2472,18.2472,135600.0
2011-03-11 15:15:00,21.75,21.79,21.75,21.79,134400.0,18.2472,18.2807,18.2472,18.2807,134400.0
2011-03-11 15:20:00,21.79,21.81,21.79,21.81,91600.0,18.2807,18.2975,18.2807,18.2975,91600.0
2011-03-11 15:25:00,21.81,21.81,21.79,21.81,107200.0,18.2975,18.2975,18.2807,18.2975,107200.0
2011-03-11 15:30:00,21.81,21.85,21.79,21.79,232400.0,18.2975,18.331,18.2807,18.2807,232400.0
2011-03-11 15:35:00,21.79,21.82,21.78,21.8,197200.0,18.2807,18.3059,18.2723,18.2891,197200.0
2011-03-11 15:40:00,21.81,21.84,21.79,21.84,207600.0,18.2975,18.3227,18.2807,18.3227,207600.0
2011-03-11 15:45:00,21.84,21.86,21.82,21.82,352800.0,18.3227,18.3394,18.3059,18.3059,352800.0
2011-03-11 15:50:00,21.82,21.84,21.81,21.81,289600.0,18.3059,18.3227,18.2975,18.2975,289600.0
2011-03-11 15:55:00,21.82,21.83,21.78,21.79,455600.0,18.3059,18.3143,18.2723,18.2807,455600.0
2011-03-14 09:30:00,21.72,21.72,21.63,21.65,246000.0,18.222,18.222,18.1465,18.1633,246000.0
2011-03-14 09:35:00,21.65,21.68,21.63,21.63,71200.0,18.1633,18.1884,18.1465,18.1465,71200.0
2011-03-14 09:40:00,21.63,21.65,21.58,21.59,105200.0,18.1465,18.1633,18.1045,18.1129,105200.0
2011-03-14 09:45:00,21.6,21.65,21.58,21.59,95600.0,18.1213,18.1633,18.1045,18.1129,95600.0
2011-03-14 09:50:00,21.58,21.61,21.58,21.6,183200.0,18.1045,18.1297,18.1045,18.1213,183200.0
2011-03-14 09:55:00,21.6,21.61,21.55,21.55,162800.0,18.1213,18.1297,18.0794,18.0794,162800.0
2011-03-14 10:00:00,21.55,21.59,21.54,21.56,167200.0,18.0794,18.1129,18.071,18.0878,167200.0
2011-03-14 10:05:00,21.56,21.57,21.52,21.52,182000.0,18.0878,18.0961,18.0542,18.0542,182000.0
2011-03-14 10:10:00,21.52,21.52,21.45,21.48,157600.0,18.0542,18.0542,17.9955,18.0206,157600.0
2011-03-14 10:15:00,21.48,21.49,21.43,21.47,136000.0,18.0206,18.029,17.9787,18.0122,136000.0
2011-03-14 10:20:00,21.47,21.5,21.46,21.48,58800.0,18.0122,18.0374,18.0039,18.0206,58800.0
2011-03-14 10:25:00,21.48,21.51,21.48,21.5,139600.0,18.0206,18.0458,18.0206,18.0374,139600.0
2011-03-14 10:30:00,21.5,21.5,21.43,21.43,161600.0,18.0374,18.0374,17.9787,17.9787,161600.0
2011-03-14 10:35:00,21.44,21.46,21.42,21.46,112000.0,17.9871,18.0039,17.9703,18.0039,112000.0
2011-03-14 10:40:00,21.46,21.47,21.44,21.46,109600.0,18.0039,18.0122,17.9871,18.0039,109600.0
2011-03-14 10:45:00,21.46,21.51,21.43,21.5,105200.0,18.0039,18.0458,17.9787,18.0374,105200.0
2011-03-14 10:50:00,21.51,21.52,21.48,21.48,68000.0,18.0458,18.0542,18.0206,18.0206,68000.0
2011-03-14 10:55:00,21.48,21.5,21.45,21.46,152400.0,18.0206,18.0374,17.9955,18.0039,152400.0
2011-03-14 11:00:00,21.46,21.48,21.44,21.47,115600.0,18.0039,18.0206,17.9871,18.0122,115600.0
2011-03-14 11:05:00,21.48,21.5,21.45,21.46,145600.0,18.0206,18.0374,17.9955,18.0039,145600.0
2011-03-14 11:10:00,21.46,21.47,21.42,21.43,88000.0,18.0039,18.0122,17.9703,17.9787,88000.0
2011-03-14 11:15:00,21.43,21.44,21.42,21.43,94800.0,17.9787,17.9871,17.9703,17.9787,94800.0
2011-03-14 11:20:00,21.43,21.48,21.43,21.46,148400.0,17.9787,18.0206,17.9787,18.0039,148400.0
2011-03-14 11:25:00,21.46,21.47,21.44,21.44,126000.0,18.0039,18.0122,17.9871,17.9871,126000.0
2011-03-14 11:30:00,21.44,21.45,21.42,21.43,70000.0,17.9871,17.9955,17.9703,17.9787,70000.0
2011-03-14 11:35:00,21.43,21.45,21.42,21.45,56000.0,17.9787,17.9955,17.9703,17.9955,56000.0
2011-03-14 11:40:00,21.45,21.47,21.44,21.46,61200.0,17.9955,18.0122,17.9871,18.0039,61200.0
2011-03-14 11:45:00,21.45,21.45,21.44,21.44,76400.0,17.9955,17.9955,17.9871,17.9871,76400.0
2011-03-14 11:50:00,21.44,21.45,21.43,21.43,56000.0,17.9871,17.9955,17.9787,17.9787,56000.0
2011-03-14 11:55:00,21.43,21.46,21.43,21.45,40000.0,17.9787,18.0039,17.9787,17.9955,40000.0
2011-03-14 12:00:00,21.45,21.45,21.41,21.42,67600.0,17.9955,17.9955,17.9619,17.9703,67600.0
2011-03-14 12:05:00,21.42,21.42,21.4,21.41,102000.0,17.9703,17.9703,17.9535,17.9619,102000.0
2011-03-14 12:10:00,21.4,21.4,21.39,21.39,60400.0,17.9535,17.9535,17.9451,17.9451,60400.0
2011-03-14 12:15:00,21.38,21.4,21.37,21.39,57600.0,17.9367,17.9535,17.9284,17.9451,57600.0
2011-03-14 12:20:00,21.4,21.41,21.39,21.4,60800.0,17.9535,17.9619,17.9451,17.9535,60800.0
2011-03-14 12:25:00,21.4,21.4,21.37,21.38,126000.0,17.9535,17.9535,17.9284,17.9367,126000.0
2011-03-14 12:30:00,21.38,21.39,21.37,21.38,86000.0,17.9367,17.9451,17.9284,17.9367,86000.0
2011-03-14 12:35:00,21.38,21.38,21.36,21.36,79200.0,17.9367,17.9367,17.92,17.92,79200.0
2011-03-14 12:40:00,21.36,21.36,21.34,21.35,74800.0,17.92,17.92,17.9032,17.9116,74800.0
2011-03-14 12:45:00,21.35,21.36,21.34,21.36,251200.0,17.9116,17.92,17.9032,17.92,251200.0
2011-03-14 12:50:00,21.36,21.39,21.36,21.39,65600.0,17.92,17.9451,17.92,17.9451,65600.0
2011-03-14 12:55:00,21.39,21.42,21.37,21.42,77200.0,17.9451,17.9703,17.9284,17.9703,77200.0
2011-03-14 13:00:00,21.42,21.44,21.42,21.42,43600.0,17.9703,17.9871,17.9703,17.9703,43600.0
2011-03-14 13:05:00,21.42,21.47,21.42,21.46,56800.0,17.9703,18.0122,17.9703,18.0039,56800.0
2011-03-14 13:10:00,21.46,21.48,21.45,21.48,62800.0,18.0039,18.0206,17.9955,18.0206,62800.0
2011-03-14 13:15:00,21.48,21.48,21.43,21.44,69600.0,18.0206,18.0206,17.9787,17.9871,69600.0
2011-03-14 13:20:00,21.44,21.44,21.41,21.42,62800.0,17.9871,17.9871,17.9619,17.9703,62800.0
2011-03-14 13:25:00,21.42,21.43,21.41,21.41,53200.0,17.9703,17.9787,17.9619,17.9619,53200.0
2011-03-14 13:30:00,21.41,21.42,21.41,21.41,88400.0,17.9619,17.9703,17.9619,17.9619,88400.0
2011-03-14 13:35:00,21.41,21.43,21.41,21.42,80800.0,17.9619,17.9787,17.9619,17.9703,80800.0
2011-03-14 13:40:00,21.42,21.45,21.42,21.44,58400.0,17.9703,17.9955,17.9703,17.9871,58400.0
2011-03-14 13:45:00,21.44,21.45,21.44,21.44,57600.0,17.9871,17.9955,17.9871,17.9871,57600.0
2011-03-14 13:50:00,21.44,21.46,21.44,21.45,110800.0,17.9871,18.0039,17.9871,17.9955,110800.0
2011-03-14 13:55:00,21.45,21.45,21.42,21.43,92800.0,17.9955,17.9955,17.9703,17.9787,92800.0
2011-03-14 14:00:00,21.43,21.45,21.42,21.43,94800.0,17.9787,17.9955,17.9703,17.9787,94800.0
2011-03-14 14:05:00,21.43,21.48,21.43,21.47,68000.0,17.9787,18.0206,17.9787,18.0122,68000.0
2011-03-14 14:10:00,21.46,21.48,21.46,21.46,98400.0,18.0039,18.0206,18.0039,18.0039,98400.0
2011-03-14 14:15:00,21.46,21.47,21.45,21.46,45600.0,18.0039,18.0122,17.9955,18.0039,45600.0
2011-03-14 14:20:00,21.46,21.5,21.45,21.49,233200.0,18.0039,18.0374,17.9955,18.029,233200.0
2011-03-14 14:25:00,21.49,21.49,21.46,21.49,179600.0,18.029,18.029,18.0039,18.029,179600.0
2011-03-14 14:30:00,21.49,21.49,21.45,21.45,129200.0,18.029,18.029,17.9955,17.9955,129200.0
2011-03-14 14:35:00,21.45,21.46,21.44,21.44,108800.0,17.9955,18.0039,17.9871,17.9871,108800.0
2011-03-14 14:40:00,21.44,21.45,21.44,21.44,108800.0,17.9871,17.9955,17.9871,17.9871,108800.0
2011-03-14 14:45:00,21.44,21.46,21.43,21.46,80800.0,17.9871,18.0039,17.9787,18.0039,80800.0
2011-03-14 14:50:00,21.46,21.46,21.43,21.44,116400.0,18.0039,18.0039,17.9787,17.9871,116400.0
2011-03-14 14:55:00,21.45,21.46,21.45,21.46,75600.0,17.9955,18.0039,17.9955,18.0039,75600.0
2011-03-14 15:00:00,21.46,21.48,21.45,21.45,126000.0,18.0039,18.0206,17.9955,17.9955,126000.0
2011-03-14 15:05:00,21.45,21.48,21.45,21.48,190800.0,17.9955,18.0206,17.9955,18.0206,190800.0
2011-03-14 15:10:00,21.48,21.53,21.48,21.53,171200.0,18.0206,18.0626,18.0206,18.0626,171200.0
2011-03-14 15:15:00,21.53,21.53,21.5,21.51,158800.0,18.0626,18.0626,18.0374,18.0458,158800.0
2011-03-14 15:20:00,21.5,21.52,21.49,21.51,298800.0,18.0374,18.0542,18.029,18.0458,298800.0
2011-03-14 15:25:00,21.51,21.53,21.49,21.51,139200.0,18.0458,18.0626,18.029,18.0458,139200.0
2011-03-14 15:30:00,21.51,21.52,21.5,21.51,167200.0,18.0458,18.0542,18.0374,18.0458,167200.0
2011-03-14 15:35:00,21.51,21.52,21.49,21.51,124400.0,18.0458,18.0542,18.029,18.0458,124400.0
2011-03-14 15:40:00,21.51,21.55,21.51,21.55,457600.0,18.0458,18.0794,18.0458,18.0794,457600.0
2011-03-14 15:45:00,21.55,21.57,21.54,21.54,350400.0,18.0794,18.0961,18.071,18.071,350400.0
2011-03-14 15:50:00,21.55,21.57,21.54,21.56,244000.0,18.0794,18.0961,18.071,18.0878,244000.0
2011-03-14 15:55:00,21.56,21.59,21.55,21.56,302400.0,18.0878,18.1129,18.0794,18.0878,302400.0
2011-03-15 09:30:00,21.16,21.16,21.01,21.03,343600.0,17.7522,17.7522,17.6263,17.6431,343600.0
2011-03-15 09:35:00,21.05,21.15,21.02,21.14,166000.0,17.6599,17.7438,17.6347,17.7354,166000.0
2011-03-15 09:40:00,21.13,21.22,21.11,21.16,172400.0,17.727,17.8025,17.7102,17.7522,172400.0
2011-03-15 09:45:00,21.17,21.18,21.11,21.14,131600.0,17.7606,17.769,17.7102,17.7354,131600.0
2011-03-15 09:50:00,21.14,21.15,21.06,21.07,172000.0,17.7354,17.7438,17.6683,17.6767,172000.0
2011-03-15 09:55:00,21.08,21.08,21.0,21.0,164400.0,17.6851,17.6851,17.6179,17.6179,164400.0
2011-03-15 10:00:00,21.0,21.09,21.0,21.07,188000.0,17.6179,17.6934,17.6179,17.6767,188000.0
2011-03-15 10:05:00,21.07,21.12,21.04,21.06,92800.0,17.6767,17.7186,17.6515,17.6683,92800.0
2011-03-15 10:10:00,21.06,21.09,21.05,21.09,70800.0,17.6683,17.6934,17.6599,17.6934,70800.0
2011-03-15 10:15:00,21.09,21.09,21.04,21.05,92000.0,17.6934,17.6934,17.6515,17.6599,92000.0
2011-03-15 10:20:00,21.05,21.11,21.04,21.09,87200.0,17.6599,17.7102,17.6515,17.6934,87200.0
2011-03-15 10:25:00,21.09,21.11,21.07,21.11,128400.0,17.6934,17.7102,17.6767,17.7102,128400.0
2011-03-15 10:30:00,21.11,21.12,21.09,21.09,112800.0,17.7102,17.7186,17.6934,17.6934,112800.0
2011-03-15 10:35:00,21.08,21.17,21.07,21.16,62400.0,17.6851,17.7606,17.6767,17.7522,62400.0
2011-03-15 10:40:00,21.16,21.23,21.16,21.23,328000.0,17.7522,17.8109,17.7522,17.8109,328000.0
2011-03-15 10:45:00,21.23,21.24,21.19,21.2,108800.0,17.8109,17.8193,17.7773,17.7857,108800.0
2011-03-15 10:50:00,21.2,21.23,21.2,21.2,82800.0,17.7857,17.8109,17.7857,17.7857,82800.0
2011-03-15 10:55:00,21.2,21.21,21.17,21.2,80000.0,17.7857,17.7941,17.7606,17.7857,80000.0
2011-03-15 11:00:00,21.2,21.2,21.15,21.17,73600.0,17.7857,17.7857,17.7438,17.7606,73600.0
2011-03-15 11:05:00,21.17,21.19,21.16,21.16,38400.0,17.7606,17.7773,17.7522,17.7522,38400.0
2011-03-15 11:10:00,21.16,21.18,21.14,21.18,35200.0,17.7522,17.769,17.7354,17.769,35200.0
2011-03-15 11:15:00,21.18,21.19,21.16,21.19,27600.0,17.769,17.7773,17.7522,17.7773,27600.0
2011-03-15 11:20:00,21.19,21.2,21.16,21.16,49600.0,17.7773,17.7857,17.7522,17.7522,49600.0
2011-03-15 11:25:00,21.16,21.17,21.14,21.16,48400.0,17.7522,17.7606,17.7354,17.7522,48400.0
2011-03-15 11:30:00,21.15,21.17,21.15,21.15,60000.0,17.7438,17.7606,17.7438,17.7438,60000.0
2011-03-15 11:35:00,21.15,21.16,21.12,21.14,47200.0,17.7438,17.7522,17.7186,17.7354,47200.0
2011-03-15 11:40:00,21.13,21.16,21.13,21.15,69600.0,17.727,17.7522,17.727,17.7438,69600.0
2011-03-15 11:45:00,21.15,21.16,21.13,21.13,42400.0,17.7438,17.7522,17.727,17.727,42400.0
2011-03-15 11:50:00,21.13,21.14,21.1,21.13,56000.0,17.727,17.7354,17.7018,17.727,56000.0
2011-03-15 11:55:00,21.14,21.16,21.14,21.15,16000.0,17.7354,17.7522,17.7354,17.7438,16000.0
2011-03-15 12:00:00,21.15,21.19,21.13,21.17,48400.0,17.7438,17.7773,17.727,17.7606,48400.0
2011-03-15 12:05:00,21.17,21.18,21.16,21.16,42400.0,17.7606,17.769,17.7522,17.7522,42400.0
2011-03-15 12:10:00,21.16,21.18,21.15,21.17,23200.0,17.7522,17.769,17.7438,17.7606,23200.0
2011-03-15 12:15:00,21.17,21.18,21.14,21.16,64400.0,17.7606,17.769,17.7354,17.7522,64400.0
2011-03-15 12:20:00,21.17,21.19,21.16,21.19,61600.0,17.7606,17.7773,17.7522,17.7773,61600.0
2011-03-15 12:25:00,21.19,21.22,21.19,21.21,71200.0,17.7773,17.8025,17.7773,17.7941,71200.0
2011-03-15 12:30:00,21.22,21.22,21.18,21.19,87200.0,17.8025,17.8025,17.769,17.7773,87200.0
2011-03-15 12:35:00,21.19,21.21,21.18,21.2,67600.0,17.7773,17.7941,17.769,17.7857,67600.0
2011-03-15 12:40:00,21.19,21.2,21.17,21.18,85600.0,17.7773,17.7857,17.7606,17.769,85600.0
2011-03-15 12:45:00,21.18,21.18,21.16,21.18,73200.0,17.769,17.769,17.7522,17.769,73200.0
2011-03-15 12:50:00,21.18,21.21,21.18,21.2,42800.0,17.769,17.7941,17.769,17.7857,42800.0
2011-03-15 12:55:00,21.2,21.2,21.18,21.19,36000.0,17.7857,17.7857,17.769,17.7773,36000.0
2011-03-15 13:00:00,21.19,21.21,21.17,21.18,43200.0,17.7773,17.7941,17.7606,17.769,43200.0
2011-03-15 13:05:00,21.18,21.18,21.16,21.17,36000.0,17.769,17.769,17.7522,17.7606,36000.0
2011-03-15 13:10:00,21.16,21.19,21.16,21.18,46000.0,17.7522,17.7773,17.7522,17.769,46000.0
2011-03-15 13:15:00,21.18,21.18,21.15,21.17,63200.0,17.769,17.769,17.7438,17.7606,63200.0
2011-03-15 13:20:00,21.17,21.18,21.16,21.17,44000.0,17.7606,17.769,17.7522,17.7606,44000.0
2011-03-15 13:25:00,21.17,21.18,21.16,21.18,41200.0,17.7606,17.769,17.7522,17.769,41200.0
2011-03-15 13:30:00,21.17,21.18,21.17,21.18,46400.0,17.7606,17.769,17.7606,17.769,46400.0
2011-03-15 13:35:00,21.18,21.19,21.17,21.18,42000.0,17.769,17.7773,17.7606,17.769,42000.0
2011-03-15 13:40:00,21.18,21.21,21.17,21.17,60000.0,17.769,17.7941,17.7606,17.7606,60000.0
2011-03-15 13:45:00,21.17,21.17,21.14,21.16,62000.0,17.7606,17.7606,17.7354,17.7522,62000.0
2011-03-15 13:50:00,21.17,21.18,21.16,21.17,42000.0,17.7606,17.769,17.7522,17.7606,42000.0
2011-03-15 13:55:00,21.17,21.2,21.16,21.2,58400.0,17.7606,17.7857,17.7522,17.7857,58400.0
2011-03-15 14:00:00,21.2,21.2,21.19,21.2,52400.0,17.7857,17.7857,17.7773,17.7857,52400.0
2011-03-15 14:05:00,21.2,21.22,21.2,21.21,48800.0,17.7857,17.8025,17.7857,17.7941,48800.0
2011-03-15 14:10:00,21.21,21.24,21.2,21.23,55200.0,17.7941,17.8193,17.7857,17.8109,55200.0
2011-03-15 14:15:00,21.23,21.25,21.18,21.19,94400.0,17.8109,17.8277,17.769,17.7773,94400.0
2011-03-15 14:20:00,21.18,21.25,21.18,21.25,149600.0,17.769,17.8277,17.769,17.8277,149600.0
2011-03-15 14:25:00,21.25,21.31,21.24,21.3,132400.0,17.8277,17.878,17.8193,17.8696,132400.0
2011-03-15 14:30:00,21.3,21.31,21.26,21.26,164000.0,17.8696,17.878,17.8361,17.8361,164000.0
2011-03-15 14:35:00,21.27,21.27,21.25,21.25,112400.0,17.8445,17.8445,17.8277,17.8277,112400.0
2011-03-15 14:40:00,21.25,21.25,21.24,21.25,224000.0,17.8277,17.8277,17.8193,17.8277,224000.0
2011-03-15 14:45:00,21.25,21.26,21.24,21.25,195600.0,17.8277,17.8361,17.8193,17.8277,195600.0
2011-03-15 14:50:00,21.25,21.26,21.24,21.25,165600.0,17.8277,17.8361,17.8193,17.8277,165600.0
2011-03-15 14:55:00,21.25,21.27,21.24,21.25,153600.0,17.8277,17.8445,17.8193,17.8277,153600.0
2011-03-15 15:00:00,21.25,21.28,21.24,21.28,131600.0,17.8277,17.8528,17.8193,17.8528,131600.0
2011-03-15 15:05:00,21.28,21.31,21.28,21.3,148000.0,17.8528,17.878,17.8528,17.8696,148000.0
2011-03-15 15:10:00,21.3,21.31,21.29,21.29,163600.0,17.8696,17.878,17.8612,17.8612,163600.0
2011-03-15 15:15:00,21.29,21.3,21.29,21.29,210800.0,17.8612,17.8696,17.8612,17.8612,210800.0
2011-03-15 15:20:00,21.3,21.34,21.3,21.34,172800.0,17.8696,17.9032,17.8696,17.9032,172800.0
2011-03-15 15:25:00,21.34,21.35,21.34,21.35,123600.0,17.9032,17.9116,17.9032,17.9116,123600.0
2011-03-15 15:30:00,21.35,21.36,21.32,21.34,320800.0,17.9116,17.92,17.8864,17.9032,320800.0
2011-03-15 15:35:00,21.34,21.4,21.34,21.39,244400.0,17.9032,17.9535,17.9032,17.9451,244400.0
2011-03-15 15:40:00,21.38,21.46,21.38,21.44,299200.0,17.9367,18.0039,17.9367,17.9871,299200.0
2011-03-15 15:45:00,21.44,21.44,21.37,21.38,383200.0,17.9871,17.9871,17.9284,17.9367,383200.0
2011-03-15 15:50:00,21.38,21.39,21.35,21.38,287600.0,17.9367,17.9451,17.9116,17.9367,287600.0
2011-03-15 15:55:00,21.38,21.4,21.32,21.33,352400.0,17.9367,17.9535,17.8864,17.8948,352400.0
2011-03-16 09:30:00,21.25,21.39,21.22,21.39,244000.0,17.8277,17.9451,17.8025,17.9451,244000.0
2011-03-16 09:35:00,21.38,21.39,21.36,21.36,102400.0,17.9367,17.9451,17.92,17.92,102400.0
2011-03-16 09:40:00,21.36,21.36,21.3,21.34,84000.0,17.92,17.92,17.8696,17.9032,84000.0
2011-03-16 09:45:00,21.34,21.35,21.28,21.33,113200.0,17.9032,17.9116,17.8528,17.8948,113200.0
2011-03-16 09:50:00,21.33,21.38,21.33,21.34,91200.0,17.8948,17.9367,17.8948,17.9032,91200.0
2011-03-16 09:55:00,21.35,21.36,21.31,21.31,48400.0,17.9116,17.92,17.878,17.878,48400.0
2011-03-16 10:00:00,21.32,21.43,21.31,21.38,134000.0,17.8864,17.9787,17.878,17.9367,134000.0
2011-03-16 10:05:00,21.38,21.47,21.36,21.43,138000.0,17.9367,18.0122,17.92,17.9787,138000.0
2011-03-16 10:10:00,21.44,21.45,21.38,21.39,77600.0,17.9871,17.9955,17.9367,17.9451,77600.0
2011-03-16 10:15:00,21.39,21.42,21.36,21.4,81600.0,17.9451,17.9703,17.92,17.9535,81600.0
2011-03-16 10:20:00,21.4,21.42,21.37,21.41,66400.0,17.9535,17.9703,17.9284,17.9619,66400.0
2011-03-16 10:25:00,21.41,21.43,21.38,21.41,44400.0,17.9619,17.9787,17.9367,17.9619,44400.0
2011-03-16 10:30:00,21.41,21.42,21.34,21.35,67200.0,17.9619,17.9703,17.9032,17.9116,67200.0
2011-03-16 10:35:00,21.35,21.38,21.32,21.38,40800.0,17.9116,17.9367,17.8864,17.9367,40800.0
2011-03-16 10:40:00,21.38,21.42,21.36,21.37,82400.0,17.9367,17.9703,17.92,17.9284,82400.0
2011-03-16 10:45:00,21.37,21.43,21.37,21.42,44800.0,17.9284,17.9787,17.9284,17.9703,44800.0
2011-03-16 10:50:00,21.42,21.43,21.41,21.41,37600.0,17.9703,17.9787,17.9619,17.9619,37600.0
2011-03-16 10:55:00,21.41,21.42,21.31,21.31,95200.0,17.9619,17.9703,17.878,17.878,95200.0
2011-03-16 11:00:00,21.31,21.32,21.18,21.25,332000.0,17.878,17.8864,17.769,17.8277,332000.0
2011-03-16 11:05:00,21.25,21.28,21.13,21.28,135600.0,17.8277,17.8528,17.727,17.8528,135600.0
2011-03-16 11:10:00,21.29,21.34,21.26,21.34,102400.0,17.8612,17.9032,17.8361,17.9032,102400.0
2011-03-16 11:15:00,21.34,21.34,21.28,21.28,84800.0,17.9032,17.9032,17.8528,17.8528,84800.0
2011-03-16 11:20:00,21.28,21.3,21.25,21.27,72800.0,17.8528,17.8696,17.8277,17.8445,72800.0
2011-03-16 11:25:00,21.27,21.3,21.25,21.28,64000.0,17.8445,17.8696,17.8277,17.8528,64000.0
2011-03-16 11:30:00,21.29,21.34,21.28,21.33,72000.0,17.8612,17.9032,17.8528,17.8948,72000.0
2011-03-16 11:35:00,21.33,21.34,21.29,21.31,62800.0,17.8948,17.9032,17.8612,17.878,62800.0
2011-03-16 11:40:00,21.31,21.34,21.3,21.32,46000.0,17.878,17.9032,17.8696,17.8864,46000.0
2011-03-16 11:45:00,21.31,21.32,21.26,21.3,73600.0,17.878,17.8864,17.8361,17.8696,73600.0
2011-03-16 11:50:00,21.29,21.31,21.27,21.27,38400.0,17.8612,17.878,17.8445,17.8445,38400.0
2011-03-16 11:55:00,21.28,21.3,21.25,21.25,116000.0,17.8528,17.8696,17.8277,17.8277,116000.0
2011-03-16 12:00:00,21.25,21.25,21.17,21.17,84000.0,17.8277,17.8277,17.7606,17.7606,84000.0
2011-03-16 12:05:00,21.18,21.22,21.16,21.22,138400.0,17.769,17.8025,17.7522,17.8025,138400.0
2011-03-16 12:10:00,21.23,21.26,21.2,21.21,98000.0,17.8109,17.8361,17.7857,17.7941,98000.0
2011-03-16 12:15:00,21.21,21.24,21.19,21.22,116400.0,17.7941,17.8193,17.7773,17.8025,116400.0
2011-03-16 12:20:00,21.21,21.25,21.2,21.24,53600.0,17.7941,17.8277,17.7857,17.8193,53600.0
2011-03-16 12:25:00,21.23,21.3,21.23,21.28,64800.0,17.8109,17.8696,17.8109,17.8528,64800.0
2011-03-16 12:30:00,21.28,21.31,21.24,21.29,45200.0,17.8528,17.878,17.8193,17.8612,45200.0
2011-03-16 12:35:00,21.28,21.29,21.24,21.26,40800.0,17.8528,17.8612,17.8193,17.8361,40800.0
2011-03-16 12:40:00,21.26,21.32,21.25,21.27,39600.0,17.8361,17.8864,17.8277,17.8445,39600.0
2011-03-16 12:45:00,21.26,21.34,21.26,21.33,90000.0,17.8361,17.9032,17.8361,17.8948,90000.0
2011-03-16 12:50:00,21.33,21.36,21.3,21.32,70800.0,17.8948,17.92,17.8696,17.8864,70800.0
2011-03-16 12:55:00,21.32,21.35,21.3,21.32,52400.0,17.8864,17.9116,17.8696,17.8864,52400.0
2011-03-16 13:00:00,21.33,21.36,21.33,21.33,53200.0,17.8948,17.92,17.8948,17.8948,53200.0
2011-03-16 13:05:00,21.34,21.36,21.31,21.31,66400.0,17.9032,17.92,17.878,17.878,66400.0
2011-03-16 13:10:00,21.32,21.32,21.27,21.27,76800.0,17.8864,17.8864,17.8445,17.8445,76800.0
2011-03-16 13:15:00,21.27,21.3,21.27,21.28,62000.0,17.8445,17.8696,17.8445,17.8528,62000.0
2011-03-16 13:20:00,21.28,21.29,21.23,21.23,70000.0,17.8528,17.8612,17.8109,17.8109,70000.0
2011-03-16 13:25:00,21.24,21.27,21.23,21.26,64800.0,17.8193,17.8445,17.8109,17.8361,64800.0
2011-03-16 13:30:00,21.26,21.28,21.22,21.24,85200.0,17.8361,17.8528,17.8025,17.8193,85200.0
2011-03-16 13:35:00,21.24,21.26,21.21,21.23,106000.0,17.8193,17.8361,17.7941,17.8109,106000.0
2011-03-16 13:40:00,21.23,21.25,21.19,21.23,71600.0,17.8109,17.8277,17.7773,17.8109,71600.0
2011-03-16 13:45:00,21.23,21.25,21.21,21.24,51200.0,17.8109,17.8277,17.7941,17.8193,51200.0
2011-03-16 13:50:00,21.24,21.25,21.21,21.23,70800.0,17.8193,17.8277,17.7941,17.8109,70800.0
2011-03-16 13:55:00,21.22,21.24,21.21,21.22,50400.0,17.8025,17.8193,17.7941,17.8025,50400.0
2011-03-16 14:00:00,21.22,21.22,21.18,21.19,63600.0,17.8025,17.8025,17.769,17.7773,63600.0
2011-03-16 14:05:00,21.2,21.2,21.14,21.16,134000.0,17.7857,17.7857,17.7354,17.7522,134000.0
2011-03-16 14:10:00,21.16,21.16,21.06,21.1,163200.0,17.7522,17.7522,17.6683,17.7018,163200.0
2011-03-16 14:15:00,21.09,21.1,21.02,21.02,108000.0,17.6934,17.7018,17.6347,17.6347,108000.0
2011-03-16 14:20:00,21.02,21.11,21.01,21.1,77600.0,17.6347,17.7102,17.6263,17.7018,77600.0
2011-03-16 14:25:00,21.1,21.14,21.1,21.12,96000.0,17.7018,17.7354,17.7018,17.7186,96000.0
2011-03-16 14:30:00,21.12,21.17,21.11,21.14,126400.0,17.7186,17.7606,17.7102,17.7354,126400.0
2011-03-16 14:35:00,21.14,21.21,21.13,21.2,84400.0,17.7354,17.7941,17.727,17.7857,84400.0
2011-03-16 14:40:00,21.2,21.27,21.2,21.21,138800.0,17.7857,17.8445,17.7857,17.7941,138800.0
2011-03-16 14:45:00,21.21,21.28,21.21,21.26,212400.0,17.7941,17.8528,17.7941,17.8361,212400.0
2011-03-16 14:50:00,21.25,21.3,21.24,21.28,127200.0,17.8277,17.8696,17.8193,17.8528,127200.0
2011-03-16 14:55:00,21.28,21.32,21.28,21.28,116800.0,17.8528,17.8864,17.8528,17.8528,116800.0
2011-03-16 15:00:00,21.28,21.32,21.27,21.3,136800.0,17.8528,17.8864,17.8445,17.8696,136800.0
2011-03-16 15:05:00,21.3,21.31,21.27,21.29,137600.0,17.8696,17.878,17.8445,17.8612,137600.0
2011-03-16 15:10:00,21.3,21.33,21.25,21.26,136400.0,17.8696,17.8948,17.8277,17.8361,136400.0
2011-03-16 15:15:00,21.26,21.33,21.25,21.29,135600.0,17.8361,17.8948,17.8277,17.8612,135600.0
2011-03-16 15:20:00,21.29,21.33,21.27,21.31,176000.0,17.8612,17.8948,17.8445,17.878,176000.0
2011-03-16 15:25:00,21.3,21.31,21.22,21.25,254400.0,17.8696,17.878,17.8025,17.8277,254400.0
2011-03-16 15:30:00,21.25,21.25,21.21,21.22,207600.0,17.8277,17.8277,17.7941,17.8025,207600.0
2011-03-16 15:35:00,21.23,21.25,21.21,21.22,248000.0,17.8109,17.8277,17.7941,17.8025,248000.0
2011-03-16 15:40:00,21.22,21.25,21.2,21.24,264000.0,17.8025,17.8277,17.7857,17.8193,264000.0
2011-03-16 15:45:00,21.23,21.27,21.21,21.26,416400.0,17.8109,17.8445,17.7941,17.8361,416400.0
2011-03-16 15:50:00,21.26,21.26,21.22,21.24,407600.0,17.8361,17.8361,17.8025,17.8193,407600.0
2011-03-16 15:55:00,21.24,21.25,21.2,21.21,477200.0,17.8193,17.8277,17.7857,17.7941,477200.0
2011-03-17 09:30:00,21.39,21.4,21.19,21.31,346800.0,17.9451,17.9535,17.7773,17.878,346800.0
2011-03-17 09:35:00,21.31,21.34,21.26,21.31,218400.0,17.878,17.9032,17.8361,17.878,218400.0
2011-03-17 09:40:00,21.3,21.3,21.19,21.26,112000.0,17.8696,17.8696,17.7773,17.8361,112000.0
2011-03-17 09:45:00,21.26,21.28,21.19,21.27,194800.0,17.8361,17.8528,17.7773,17.8445,194800.0
2011-03-17 09:50:00,21.27,21.33,21.25,21.29,66800.0,17.8445,17.8948,17.8277,17.8612,66800.0
2011-03-17 09:55:00,21.28,21.34,21.26,21.28,52800.0,17.8528,17.9032,17.8361,17.8528,52800.0
2011-03-17 10:00:00,21.29,21.33,21.27,21.27,87600.0,17.8612,17.8948,17.8445,17.8445,87600.0
2011-03-17 10:05:00,21.28,21.3,21.27,21.3,76000.0,17.8528,17.8696,17.8445,17.8696,76000.0
2011-03-17 10:10:00,21.31,21.34,21.29,21.31,108400.0,17.878,17.9032,17.8612,17.878,108400.0
2011-03-17 10:15:00,21.32,21.38,21.31,21.36,108000.0,17.8864,17.9367,17.878,17.92,108000.0
2011-03-17 10:20:00,21.36,21.39,21.34,21.39,74400.0,17.92,17.9451,17.9032,17.9451,74400.0
2011-03-17 10:25:00,21.39,21.43,21.38,21.4,182000.0,17.9451,17.9787,17.9367,17.9535,182000.0
2011-03-17 10:30:00,21.41,21.41,21.37,21.37,54400.0,17.9619,17.9619,17.9284,17.9284,54400.0
2011-03-17 10:35:00,21.37,21.37,21.33,21.35,96000.0,17.9284,17.9284,17.8948,17.9116,96000.0
2011-03-17 10:40:00,21.34,21.35,21.31,21.32,50000.0,17.9032,17.9116,17.878,17.8864,50000.0
2011-03-17 10:45:00,21.33,21.33,21.3,21.32,42400.0,17.8948,17.8948,17.8696,17.8864,42400.0
2011-03-17 10:50:00,21.32,21.32,21.28,21.32,48400.0,17.8864,17.8864,17.8528,17.8864,48400.0
2011-03-17 10:55:00,21.32,21.35,21.3,21.32,46800.0,17.8864,17.9116,17.8696,17.8864,46800.0
2011-03-17 11:00:00,21.32,21.35,21.3,21.32,64000.0,17.8864,17.9116,17.8696,17.8864,64000.0
2011-03-17 11:05:00,21.31,21.35,21.29,21.32,84400.0,17.878,17.9116,17.8612,17.8864,84400.0
2011-03-17 11:10:00,21.31,21.31,21.28,21.29,73200.0,17.878,17.878,17.8528,17.8612,73200.0
2011-03-17 11:15:00,21.27,21.27,21.25,21.27,64000.0,17.8445,17.8445,17.8277,17.8445,64000.0
2011-03-17 11:20:00,21.27,21.3,21.24,21.25,108800.0,17.8445,17.8696,17.8193,17.8277,108800.0
2011-03-17 11:25:00,21.27,21.27,21.2,21.2,87200.0,17.8445,17.8445,17.7857,17.7857,87200.0
2011-03-17 11:30:00,21.2,21.25,21.18,21.24,74000.0,17.7857,17.8277,17.769,17.8193,74000.0
2011-03-17 11:35:00,21.25,21.26,21.21,21.22,84000.0,17.8277,17.8361,17.7941,17.8025,84000.0
2011-03-17 11:40:00,21.23,21.25,21.22,21.23,42000.0,17.8109,17.8277,17.8025,17.8109,42000.0
2011-03-17 11:45:00,21.23,21.25,21.21,21.22,74800.0,17.8109,17.8277,17.7941,17.8025,74800.0
2011-03-17 11:50:00,21.23,21.26,21.23,21.25,82400.0,17.8109,17.8361,17.8109,17.8277,82400.0
2011-03-17 11:55:00,21.25,21.28,21.25,21.25,108000.0,17.8277,17.8528,17.8277,17.8277,108000.0
2011-03-17 12:00:00,21.26,21.29,21.26,21.29,69600.0,17.8361,17.8612,17.8361,17.8612,69600.0
2011-03-17 12:05:00,21.29,21.34,21.29,21.34,71200.0,17.8612,17.9032,17.8612,17.9032,71200.0
2011-03-17 12:10:00,21.33,21.36,21.33,21.35,81600.0,17.8948,17.92,17.8948,17.9116,81600.0
2011-03-17 12:15:00,21.35,21.36,21.35,21.35,65600.0,17.9116,17.92,17.9116,17.9116,65600.0
2011-03-17 12:20:00,21.36,21.38,21.35,21.35,142000.0,17.92,17.9367,17.9116,17.9116,142000.0
2011-03-17 12:25:00,21.35,21.4,21.35,21.39,137200.0,17.9116,17.9535,17.9116,17.9451,137200.0
2011-03-17 12:30:00,21.39,21.4,21.38,21.38,74000.0,17.9451,17.9535,17.9367,17.9367,74000.0
2011-03-17 12:35:00,21.38,21.39,21.36,21.36,28000.0,17.9367,17.9451,17.92,17.92,28000.0
2011-03-17 12:40:00,21.36,21.38,21.35,21.37,36800.0,17.92,17.9367,17.9116,17.9284,36800.0
2011-03-17 12:45:00,21.36,21.36,21.33,21.36,53200.0,17.92,17.92,17.8948,17.92,53200.0
2011-03-17 12:50:00,21.36,21.36,21.32,21.33,103600.0,17.92,17.92,17.8864,17.8948,103600.0
2011-03-17 12:55:00,21.33,21.33,21.31,21.32,50400.0,17.8948,17.8948,17.878,17.8864,50400.0
2011-03-17 13:00:00,21.32,21.32,21.3,21.31,80800.0,17.8864,17.8864,17.8696,17.878,80800.0
2011-03-17 13:05:00,21.31,21.33,21.31,21.31,67600.0,17.878,17.8948,17.878,17.878,67600.0
2011-03-17 13:10:00,21.31,21.33,21.3,21.33,48800.0,17.878,17.8948,17.8696,17.8948,48800.0
2011-03-17 13:15:00,21.32,21.32,21.29,21.29,182800.0,17.8864,17.8864,17.8612,17.8612,182800.0
2011-03-17 13:20:00,21.29,21.29,21.26,21.26,49600.0,17.8612,17.8612,17.8361,17.8361,49600.0
2011-03-17 13:25:00,21.26,21.26,21.2,21.21,74000.0,17.8361,17.8361,17.7857,17.7941,74000.0
2011-03-17 13:30:00,21.2,21.25,21.19,21.24,74400.0,17.7857,17.8277,17.7773,17.8193,74400.0
2011-03-17 13:35:00,21.25,21.27,21.24,21.25,30400.0,17.8277,17.8445,17.8193,17.8277,30400.0
2011-03-17 13:40:00,21.24,21.25,21.23,21.23,72000.0,17.8193,17.8277,17.8109,17.8109,72000.0
2011-03-17 13:45:00,21.23,21.24,21.22,21.23,34000.0,17.8109,17.8193,17.8025,17.8109,34000.0
2011-03-17 13:50:00,21.22,21.23,21.17,21.17,64400.0,17.8025,17.8109,17.7606,17.7606,64400.0
2011-03-17 13:55:00,21.17,21.21,21.17,21.17,89600.0,17.7606,17.7941,17.7606,17.7606,89600.0
2011-03-17 14:00:00,21.17,21.18,21.12,21.16,320000.0,17.7606,17.769,17.7186,17.7522,320000.0
2011-03-17 14:05:00,21.16,21.18,21.15,21.16,100000.0,17.7522,17.769,17.7438,17.7522,100000.0
2011-03-17 14:10:00,21.16,21.17,21.14,21.15,143200.0,17.7522,17.7606,17.7354,17.7438,143200.0
2011-03-17 14:15:00,21.15,21.18,21.14,21.18,114800.0,17.7438,17.769,17.7354,17.769,114800.0
2011-03-17 14:20:00,21.18,21.2,21.16,21.19,77600.0,17.769,17.7857,17.7522,17.7773,77600.0
2011-03-17 14:25:00,21.19,21.25,21.18,21.2,109200.0,17.7773,17.8277,17.769,17.7857,109200.0
2011-03-17 14:30:00,21.2,21.26,21.2,21.24,127200.0,17.7857,17.8361,17.7857,17.8193,127200.0
2011-03-17 14:35:00,21.25,21.25,21.22,21.23,73600.0,17.8277,17.8277,17.8025,17.8109,73600.0
2011-03-17 14:40:00,21.23,21.26,21.22,21.26,99600.0,17.8109,17.8361,17.8025,17.8361,99600.0
2011-03-17 14:45:00,21.25,21.28,21.24,21.26,94000.0,17.8277,17.8528,17.8193,17.8361,94000.0
2011-03-17 14:50:00,21.26,21.29,21.25,21.29,63600.0,17.8361,17.8612,17.8277,17.8612,63600.0
2011-03-17 14:55:00,21.29,21.29,21.27,21.27,82400.0,17.8612,17.8612,17.8445,17.8445,82400.0
2011-03-17 15:00:00,21.27,21.29,21.25,21.28,132800.0,17.8445,17.8612,17.8277,17.8528,132800.0
2011-03-17 15:05:00,21.28,21.29,21.27,21.29,104800.0,17.8528,17.8612,17.8445,17.8612,104800.0
2011-03-17 15:10:00,21.29,21.3,21.28,21.29,117600.0,17.8612,17.8696,17.8528,17.8612,117600.0
2011-03-17 15:15:00,21.29,21.29,21.26,21.27,180400.0,17.8612,17.8612,17.8361,17.8445,180400.0
2011-03-17 15:20:00,21.27,21.3,21.27,21.28,140800.0,17.8445,17.8696,17.8445,17.8528,140800.0
2011-03-17 15:25:00,21.28,21.28,21.24,21.24,214400.0,17.8528,17.8528,17.8193,17.8193,214400.0
2011-03-17 15:30:00,21.24,21.26,21.22,21.22,223200.0,17.8193,17.8361,17.8025,17.8025,223200.0
2011-03-17 15:35:00,21.22,21.3,21.22,21.29,230000.0,17.8025,17.8696,17.8025,17.8612,230000.0
2011-03-17 15:40:00,21.29,21.31,21.28,21.29,560400.0,17.8612,17.878,17.8528,17.8612,560400.0
2011-03-17 15:45:00,21.29,21.34,21.29,21.34,514800.0,17.8612,17.9032,17.8612,17.9032,514800.0
2011-03-17 15:50:00,21.34,21.38,21.32,21.38,502800.0,17.9032,17.9367,17.8864,17.9367,502800.0
2011-03-17 15:55:00,21.38,21.4,21.34,21.34,952000.0,17.9367,17.9535,17.9032,17.9032,952000.0
2011-03-18 09:30:00,19.5,19.66,19.38,19.5,6672000.0,16.3595,16.4937,16.2588,16.3595,6672000.0
2011-03-18 09:35:00,19.49,19.51,19.33,19.4,2922000.0,16.3511,16.3679,16.2169,16.2756,2922000.0
2011-03-18 09:40:00,19.4,19.51,19.33,19.41,3359200.0,16.2756,16.3679,16.2169,16.284,3359200.0
2011-03-18 09:45:00,19.41,19.48,19.29,19.36,3332400.0,16.284,16.3427,16.1833,16.2421,3332400.0
2011-03-18 09:50:00,19.36,19.47,19.32,19.44,1818800.0,16.2421,16.3343,16.2085,16.3092,1818800.0
2011-03-18 09:55:00,19.43,19.47,19.4,19.43,1662000.0,16.3008,16.3343,16.2756,16.3008,1662000.0
2011-03-18 10:00:00,19.43,19.49,19.4,19.44,1652000.0,16.3008,16.3511,16.2756,16.3092,1652000.0
2011-03-18 10:05:00,19.43,19.48,19.41,19.44,2704400.0,16.3008,16.3427,16.284,16.3092,2704400.0
2011-03-18 10:10:00,19.44,19.45,19.36,19.39,1554400.0,16.3092,16.3176,16.2421,16.2672,1554400.0
2011-03-18 10:15:00,19.39,19.43,19.37,19.4,1062000.0,16.2672,16.3008,16.2505,16.2756,1062000.0
2011-03-18 10:20:00,19.4,19.41,19.33,19.34,934000.0,16.2756,16.284,16.2169,16.2253,934000.0
2011-03-18 10:25:00,19.35,19.4,19.34,19.38,839600.0,16.2337,16.2756,16.2253,16.2588,839600.0
2011-03-18 10:30:00,19.39,19.4,19.24,19.25,2874800.0,16.2672,16.2756,16.1414,16.1498,2874800.0
2011-03-18 10:35:00,19.25,19.31,19.24,19.3,1296400.0,16.1498,16.2001,16.1414,16.1917,1296400.0
2011-03-18 10:40:00,19.3,19.35,19.29,19.33,870000.0,16.1917,16.2337,16.1833,16.2169,870000.0
2011-03-18 10:45:00,19.33,19.36,19.29,19.31,1059200.0,16.2169,16.2421,16.1833,16.2001,1059200.0
2011-03-18 10:50:00,19.31,19.33,19.29,19.3,337600.0,16.2001,16.2169,16.1833,16.1917,337600.0
2011-03-18 10:55:00,19.31,19.41,19.31,19.39,823600.0,16.2001,16.284,16.2001,16.2672,823600.0
2011-03-18 11:00:00,19.4,19.42,19.36,19.39,502400.0,16.2756,16.2924,16.2421,16.2672,502400.0
2011-03-18 11:05:00,19.39,19.41,19.33,19.35,968000.0,16.2672,16.284,16.2169,16.2337,968000.0
2011-03-18 11:10:00,19.35,19.38,19.35,19.36,374800.0,16.2337,16.2588,16.2337,16.2421,374800.0
2011-03-18 11:15:00,19.36,19.37,19.35,19.36,564800.0,16.2421,16.2505,16.2337,16.2421,564800.0
2011-03-18 11:20:00,19.36,19.43,19.36,19.42,496000.0,16.2421,16.3008,16.2421,16.2924,496000.0
2011-03-18 11:25:00,19.42,19.42,19.35,19.35,542400.0,16.2924,16.2924,16.2337,16.2337,542400.0
2011-03-18 11:30:00,19.35,19.36,19.33,19.34,539200.0,16.2337,16.2421,16.2169,16.2253,539200.0
2011-03-18 11:35:00,19.34,19.36,19.34,19.34,333600.0,16.2253,16.2421,16.2253,16.2253,333600.0
2011-03-18 11:40:00,19.34,19.35,19.29,19.3,555200.0,16.2253,16.2337,16.1833,16.1917,555200.0
2011-03-18 11:45:00,19.29,19.33,19.25,19.33,710400.0,16.1833,16.2169,16.1498,16.2169,710400.0
2011-03-18 11:50:00,19.32,19.34,19.3,19.32,290400.0,16.2085,16.2253,16.1917,16.2085,290400.0
2011-03-18 11:55:00,19.32,19.35,19.32,19.34,359600.0,16.2085,16.2337,16.2085,16.2253,359600.0
2011-03-18 12:00:00,19.34,19.34,19.34,19.34,295200.0,16.2253,16.2253,16.2253,16.2253,295200.0
2011-03-18 12:05:00,19.34,19.35,19.32,19.34,280800.0,16.2253,16.2337,16.2085,16.2253,280800.0
2011-03-18 12:10:00,19.34,19.35,19.33,19.34,273200.0,16.2253,16.2337,16.2169,16.2253,273200.0
2011-03-18 12:15:00,19.34,19.35,19.32,19.32,337600.0,16.2253,16.2337,16.2085,16.2085,337600.0
2011-03-18 12:20:00,19.32,19.34,19.31,19.33,322400.0,16.2085,16.2253,16.2001,16.2169,322400.0
2011-03-18 12:25:00,19.33,19.34,19.32,19.33,387200.0,16.2169,16.2253,16.2085,16.2169,387200.0
2011-03-18 12:30:00,19.33,19.38,19.33,19.38,1323600.0,16.2169,16.2588,16.2169,16.2588,1323600.0
2011-03-18 12:35:00,19.38,19.38,19.36,19.38,524000.0,16.2588,16.2588,16.2421,16.2588,524000.0
2011-03-18 12:40:00,19.38,19.39,19.37,19.38,446000.0,16.2588,16.2672,16.2505,16.2588,446000.0
2011-03-18 12:45:00,19.38,19.42,19.38,19.4,402000.0,16.2588,16.2924,16.2588,16.2756,402000.0
2011-03-18 12:50:00,19.4,19.4,19.36,19.38,366400.0,16.2756,16.2756,16.2421,16.2588,366400.0
2011-03-18 12:55:00,19.38,19.39,19.38,19.38,874400.0,16.2588,16.2672,16.2588,16.2588,874400.0
2011-03-18 13:00:00,19.38,19.43,19.38,19.38,523200.0,16.2588,16.3008,16.2588,16.2588,523200.0
2011-03-18 13:05:00,19.39,19.4,19.38,19.4,511600.0,16.2672,16.2756,16.2588,16.2756,511600.0
2011-03-18 13:10:00,19.4,19.4,19.38,19.38,282000.0,16.2756,16.2756,16.2588,16.2588,282000.0
2011-03-18 13:15:00,19.38,19.39,19.36,19.38,364400.0,16.2588,16.2672,16.2421,16.2588,364400.0
2011-03-18 13:20:00,19.38,19.38,19.36,19.37,302800.0,16.2588,16.2588,16.2421,16.2505,302800.0
2011-03-18 13:25:00,19.37,19.39,19.37,19.38,467600.0,16.2505,16.2672,16.2505,16.2588,467600.0
2011-03-18 13:30:00,19.38,19.39,19.37,19.38,650400.0,16.2588,16.2672,16.2505,16.2588,650400.0
2011-03-18 13:35:00,19.38,19.39,19.37,19.38,462000.0,16.2588,16.2672,16.2505,16.2588,462000.0
2011-03-18 13:40:00,19.38,19.38,19.36,19.36,454400.0,16.2588,16.2588,16.2421,16.2421,454400.0
2011-03-18 13:45:00,19.36,19.38,19.34,19.38,608800.0,16.2421,16.2588,16.2253,16.2588,608800.0
2011-03-18 13:50:00,19.38,19.38,19.36,19.36,334400.0,16.2588,16.2588,16.2421,16.2421,334400.0
2011-03-18 13:55:00,19.36,19.38,19.36,19.37,565600.0,16.2421,16.2588,16.2421,16.2505,565600.0
2011-03-18 14:00:00,19.37,19.38,19.36,19.37,632400.0,16.2505,16.2588,16.2421,16.2505,632400.0
2011-03-18 14:05:00,19.37,19.37,19.36,19.37,308800.0,16.2505,16.2505,16.2421,16.2505,308800.0
2011-03-18 14:10:00,19.37,19.38,19.36,19.36,768000.0,16.2505,16.2588,16.2421,16.2421,768000.0
2011-03-18 14:15:00,19.36,19.36,19.26,19.28,1493200.0,16.2421,16.2421,16.1582,16.1749,1493200.0
2011-03-18 14:20:00,19.28,19.32,19.27,19.3,1128000.0,16.1749,16.2085,16.1666,16.1917,1128000.0
2011-03-18 14:25:00,19.3,19.31,19.29,19.3,678800.0,16.1917,16.2001,16.1833,16.1917,678800.0
2011-03-18 14:30:00,19.31,19.32,19.3,19.31,574400.0,16.2001,16.2085,16.1917,16.2001,574400.0
2011-03-18 14:35:00,19.31,19.32,19.31,19.31,458800.0,16.2001,16.2085,16.2001,16.2001,458800.0
2011-03-18 14:40:00,19.31,19.31,19.27,19.27,936000.0,16.2001,16.2001,16.1666,16.1666,936000.0
2011-03-18 14:45:00,19.27,19.3,19.27,19.29,1702800.0,16.1666,16.1917,16.1666,16.1833,1702800.0
2011-03-18 14:50:00,19.29,19.33,19.29,19.31,506800.0,16.1833,16.2169,16.1833,16.2001,506800.0
2011-03-18 14:55:00,19.31,19.31,19.25,19.28,465600.0,16.2001,16.2001,16.1498,16.1749,465600.0
2011-03-18 15:00:00,19.27,19.31,19.25,19.26,721200.0,16.1666,16.2001,16.1498,16.1582,721200.0
2011-03-18 15:05:00,19.26,19.26,19.21,19.23,1024000.0,16.1582,16.1582,16.1162,16.133,1024000.0
2011-03-18 15:10:00,19.23,19.26,19.22,19.23,648400.0,16.133,16.1582,16.1246,16.133,648400.0
2011-03-18 15:15:00,19.23,19.25,19.23,19.25,360000.0,16.133,16.1498,16.133,16.1498,360000.0
2011-03-18 15:20:00,19.25,19.27,19.25,19.26,527600.0,16.1498,16.1666,16.1498,16.1582,527600.0
2011-03-18 15:25:00,19.26,19.26,19.25,19.25,290000.0,16.1582,16.1582,16.1498,16.1498,290000.0
2011-03-18 15:30:00,19.25,19.29,19.25,19.28,354400.0,16.1498,16.1833,16.1498,16.1749,354400.0
2011-03-18 15:35:00,19.28,19.28,19.27,19.28,263200.0,16.1749,16.1749,16.1666,16.1749,263200.0
2011-03-18 15:40:00,19.28,19.3,19.27,19.3,559600.0,16.1749,16.1917,16.1666,16.1917,559600.0
2011-03-18 15:45:00,19.3,19.36,19.3,19.36,1277200.0,16.1917,16.2421,16.1917,16.2421,1277200.0
2011-03-18 15:50:00,19.36,19.42,19.36,19.41,1579600.0,16.2421,16.2924,16.2421,16.284,1579600.0
2011-03-18 15:55:00,19.41,19.42,19.36,19.38,2010800.0,16.284,16.2924,16.2421,16.2588,2010800.0
2011-03-21 09:30:00,19.39,19.49,19.38,19.45,824800.0,16.2672,16.3511,16.2588,16.3176,824800.0
2011-03-21 09:35:00,19.45,19.49,19.39,19.39,575200.0,16.3176,16.3511,16.2672,16.2672,575200.0
2011-03-21 09:40:00,19.39,19.39,19.27,19.28,511200.0,16.2672,16.2672,16.1666,16.1749,511200.0
2011-03-21 09:45:00,19.28,19.32,19.28,19.29,394000.0,16.1749,16.2085,16.1749,16.1833,394000.0
2011-03-21 09:50:00,19.29,19.29,19.25,19.25,372000.0,16.1833,16.1833,16.1498,16.1498,372000.0
2011-03-21 09:55:00,19.25,19.28,19.24,19.28,360000.0,16.1498,16.1749,16.1414,16.1749,360000.0
2011-03-21 10:00:00,19.28,19.28,19.25,19.25,339200.0,16.1749,16.1749,16.1498,16.1498,339200.0
2011-03-21 10:05:00,19.25,19.27,19.25,19.25,389600.0,16.1498,16.1666,16.1498,16.1498,389600.0
2011-03-21 10:10:00,19.25,19.25,19.25,19.25,352800.0,16.1498,16.1498,16.1498,16.1498,352800.0
2011-03-21 10:15:00,19.25,19.27,19.25,19.26,370800.0,16.1498,16.1666,16.1498,16.1582,370800.0
2011-03-21 10:20:00,19.26,19.3,19.26,19.3,299200.0,16.1582,16.1917,16.1582,16.1917,299200.0
2011-03-21 10:25:00,19.3,19.36,19.3,19.33,293200.0,16.1917,16.2421,16.1917,16.2169,293200.0
2011-03-21 10:30:00,19.33,19.33,19.28,19.31,285200.0,16.2169,16.2169,16.1749,16.2001,285200.0
2011-03-21 10:35:00,19.3,19.34,19.3,19.32,135600.0,16.1917,16.2253,16.1917,16.2085,135600.0
2011-03-21 10:40:00,19.32,19.32,19.3,19.31,166000.0,16.2085,16.2085,16.1917,16.2001,166000.0
2011-03-21 10:45:00,19.3,19.31,19.29,19.3,178400.0,16.1917,16.2001,16.1833,16.1917,178400.0
2011-03-21 10:50:00,19.3,19.31,19.29,19.3,149200.0,16.1917,16.2001,16.1833,16.1917,149200.0
2011-03-21 10:55:00,19.3,19.3,19.29,19.29,174800.0,16.1917,16.1917,16.1833,16.1833,174800.0
2011-03-21 11:00:00,19.29,19.32,19.29,19.32,189600.0,16.1833,16.2085,16.1833,16.2085,189600.0
2011-03-21 11:05:00,19.32,19.32,19.29,19.3,180800.0,16.2085,16.2085,16.1833,16.1917,180800.0
2011-03-21 11:10:00,19.3,19.3,19.26,19.26,305200.0,16.1917,16.1917,16.1582,16.1582,305200.0
2011-03-21 11:15:00,19.25,19.27,19.25,19.27,345200.0,16.1498,16.1666,16.1498,16.1666,345200.0
2011-03-21 11:20:00,19.26,19.27,19.23,19.23,209600.0,16.1582,16.1666,16.133,16.133,209600.0
2011-03-21 11:25:00,19.23,19.23,19.22,19.22,248400.0,16.133,16.133,16.1246,16.1246,248400.0
2011-03-21 11:30:00,19.22,19.26,19.22,19.25,303200.0,16.1246,16.1582,16.1246,16.1498,303200.0
2011-03-21 11:35:00,19.25,19.28,19.25,19.25,209200.0,16.1498,16.1749,16.1498,16.1498,209200.0
2011-03-21 11:40:00,19.25,19.28,19.25,19.28,182800.0,16.1498,16.1749,16.1498,16.1749,182800.0
2011-03-21 11:45:00,19.28,19.28,19.25,19.26,177600.0,16.1749,16.1749,16.1498,16.1582,177600.0
2011-03-21 11:50:00,19.26,19.26,19.24,19.25,169200.0,16.1582,16.1582,16.1414,16.1498,169200.0
2011-03-21 11:55:00,19.25,19.25,19.25,19.25,210800.0,16.1498,16.1498,16.1498,16.1498,210800.0
2011-03-21 12:00:00,19.25,19.27,19.25,19.26,230400.0,16.1498,16.1666,16.1498,16.1582,230400.0
2011-03-21 12:05:00,19.26,19.26,19.25,19.25,254800.0,16.1582,16.1582,16.1498,16.1498,254800.0
2011-03-21 12:10:00,19.25,19.26,19.25,19.25,121600.0,16.1498,16.1582,16.1498,16.1498,121600.0
2011-03-21 12:15:00,19.25,19.27,19.25,19.27,157200.0,16.1498,16.1666,16.1498,16.1666,157200.0
2011-03-21 12:20:00,19.27,19.29,19.27,19.28,156400.0,16.1666,16.1833,16.1666,16.1749,156400.0
2011-03-21 12:25:00,19.28,19.3,19.28,19.3,155200.0,16.1749,16.1917,16.1749,16.1917,155200.0
2011-03-21 12:30:00,19.3,19.31,19.3,19.3,132400.0,16.1917,16.2001,16.1917,16.1917,132400.0
2011-03-21 12:35:00,19.3,19.31,19.3,19.31,136000.0,16.1917,16.2001,16.1917,16.2001,136000.0
2011-03-21 12:40:00,19.31,19.31,19.29,19.29,89600.0,16.2001,16.2001,16.1833,16.1833,89600.0
2011-03-21 12:45:00,19.3,19.3,19.29,19.29,65200.0,16.1917,16.1917,16.1833,16.1833,65200.0
2011-03-21 12:50:00,19.29,19.29,19.28,19.28,85200.0,16.1833,16.1833,16.1749,16.1749,85200.0
2011-03-21 12:55:00,19.28,19.28,19.26,19.27,205200.0,16.1749,16.1749,16.1582,16.1666,205200.0
2011-03-21 13:00:00,19.27,19.27,19.25,19.25,70000.0,16.1666,16.1666,16.1498,16.1498,70000.0
2011-03-21 13:05:00,19.25,19.26,19.25,19.25,280000.0,16.1498,16.1582,16.1498,16.1498,280000.0
2011-03-21 13:10:00,19.25,19.25,19.25,19.25,174000.0,16.1498,16.1498,16.1498,16.1498,174000.0
2011-03-21 13:15:00,19.25,19.25,19.24,19.25,177200.0,16.1498,16.1498,16.1414,16.1498,177200.0
2011-03-21 13:20:00,19.25,19.25,19.25,19.25,263600.0,16.1498,16.1498,16.1498,16.1498,263600.0
2011-03-21 13:25:00,19.25,19.25,19.23,19.25,276400.0,16.1498,16.1498,16.133,16.1498,276400.0
2011-03-21 13:30:00,19.24,19.25,19.24,19.25,108800.0,16.1414,16.1498,16.1414,16.1498,108800.0
2011-03-21 13:35:00,19.24,19.25,19.24,19.25,93600.0,16.1414,16.1498,16.1414,16.1498,93600.0
2011-03-21 13:40:00,19.25,19.25,19.24,19.24,35600.0,16.1498,16.1498,16.1414,16.1414,35600.0
2011-03-21 13:45:00,19.25,19.26,19.24,19.26,221200.0,16.1498,16.1582,16.1414,16.1582,221200.0
2011-03-21 13:50:00,19.25,19.26,19.25,19.25,149600.0,16.1498,16.1582,16.1498,16.1498,149600.0
2011-03-21 13:55:00,19.25,19.27,19.25,19.27,172000.0,16.1498,16.1666,16.1498,16.1666,172000.0
2011-03-21 14:00:00,19.27,19.27,19.25,19.26,151200.0,16.1666,16.1666,16.1498,16.1582,151200.0
2011-03-21 14:05:00,19.26,19.26,19.25,19.25,117200.0,16.1582,16.1582,16.1498,16.1498,117200.0
2011-03-21 14:10:00,19.25,19.25,19.24,19.25,309600.0,16.1498,16.1498,16.1414,16.1498,309600.0
2011-03-21 14:15:00,19.25,19.25,19.24,19.25,121600.0,16.1498,16.1498,16.1414,16.1498,121600.0
2011-03-21 14:20:00,19.25,19.25,19.24,19.24,92800.0,16.1498,16.1498,16.1414,16.1414,92800.0
2011-03-21 14:25:00,19.24,19.25,19.24,19.24,206000.0,16.1414,16.1498,16.1414,16.1414,206000.0
2011-03-21 14:30:00,19.24,19.24,19.24,19.24,293200.0,16.1414,16.1414,16.1414,16.1414,293200.0
2011-03-21 14:35:00,19.24,19.25,19.24,19.25,142000.0,16.1414,16.1498,16.1414,16.1498,142000.0
2011-03-21 14:40:00,19.25,19.25,19.24,19.24,202400.0,16.1498,16.1498,16.1414,16.1414,202400.0
2011-03-21 14:45:00,19.24,19.24,19.24,19.24,148800.0,16.1414,16.1414,16.1414,16.1414,148800.0
2011-03-21 14:50:00,19.24,19.25,19.24,19.25,421200.0,16.1414,16.1498,16.1414,16.1498,421200.0
2011-03-21 14:55:00,19.24,19.25,19.24,19.24,326800.0,16.1414,16.1498,16.1414,16.1414,326800.0
2011-03-21 15:00:00,19.24,19.24,19.19,19.19,439600.0,16.1414,16.1414,16.0994,16.0994,439600.0
2011-03-21 15:05:00,19.19,19.19,19.16,19.17,776400.0,16.0994,16.0994,16.0743,16.0827,776400.0
2011-03-21 15:10:00,19.17,19.2,19.16,19.17,392000.0,16.0827,16.1078,16.0743,16.0827,392000.0
2011-03-21 15:15:00,19.17,19.19,19.17,19.18,382800.0,16.0827,16.0994,16.0827,16.0911,382800.0
2011-03-21 15:20:00,19.18,19.18,19.16,19.16,428000.0,16.0911,16.0911,16.0743,16.0743,428000.0
2011-03-21 15:25:00,19.16,19.2,19.16,19.2,511200.0,16.0743,16.1078,16.0743,16.1078,511200.0
2011-03-21 15:30:00,19.2,19.2,19.18,19.2,395200.0,16.1078,16.1078,16.0911,16.1078,395200.0
2011-03-21 15:35:00,19.2,19.2,19.18,19.2,403200.0,16.1078,16.1078,16.0911,16.1078,403200.0
2011-03-21 15:40:00,19.19,19.2,19.17,19.18,493600.0,16.0994,16.1078,16.0827,16.0911,493600.0
2011-03-21 15:45:00,19.18,19.21,19.17,19.2,736800.0,16.0911,16.1162,16.0827,16.1078,736800.0
2011-03-21 15:50:00,19.2,19.23,19.2,19.22,699200.0,16.1078,16.133,16.1078,16.1246,699200.0
2011-03-21 15:55:00,19.22,19.22,19.17,19.21,1119600.0,16.1246,16.1246,16.0827,16.1162,1119600.0
2011-03-22 09:30:00,19.16,19.25,19.14,19.2,794800.0,16.0743,16.1498,16.0575,16.1078,794800.0
2011-03-22 09:35:00,19.2,19.21,19.14,19.16,274000.0,16.1078,16.1162,16.0575,16.0743,274000.0
2011-03-22 09:40:00,19.16,19.17,19.07,19.08,688800.0,16.0743,16.0827,15.9988,16.0072,688800.0
2011-03-22 09:45:00,19.08,19.08,19.0,19.03,940400.0,16.0072,16.0072,15.94,15.9652,940400.0
2011-03-22 09:50:00,19.02,19.06,18.97,18.99,1367600.0,15.9568,15.9904,15.9149,15.9317,1367600.0
2011-03-22 09:55:00,18.99,19.0,18.89,18.89,1041600.0,15.9317,15.94,15.8478,15.8478,1041600.0
2011-03-22 10:00:00,18.89,18.98,18.89,18.94,666000.0,15.8478,15.9233,15.8478,15.8897,666000.0
2011-03-22 10:05:00,18.94,18.97,18.92,18.93,638400.0,15.8897,15.9149,15.8729,15.8813,638400.0
2011-03-22 10:10:00,18.93,18.94,18.91,18.93,374400.0,15.8813,15.8897,15.8645,15.8813,374400.0
2011-03-22 10:15:00,18.94,18.99,18.93,18.98,517600.0,15.8897,15.9317,15.8813,15.9233,517600.0
2011-03-22 10:20:00,18.98,19.03,18.97,18.99,704400.0,15.9233,15.9652,15.9149,15.9317,704400.0
2011-03-22 10:25:00,18.99,19.0,18.98,18.98,413200.0,15.9317,15.94,15.9233,15.9233,413200.0
2011-03-22 10:30:00,18.98,19.0,18.95,18.98,502000.0,15.9233,15.94,15.8981,15.9233,502000.0
2011-03-22 10:35:00,18.98,19.01,18.97,18.98,605600.0,15.9233,15.9484,15.9149,15.9233,605600.0
2011-03-22 10:40:00,18.98,18.99,18.95,18.97,413600.0,15.9233,15.9317,15.8981,15.9149,413600.0
2011-03-22 10:45:00,18.97,18.98,18.95,18.95,858000.0,15.9149,15.9233,15.8981,15.8981,858000.0
2011-03-22 10:50:00,18.95,18.99,18.95,18.96,473200.0,15.8981,15.9317,15.8981,15.9065,473200.0
2011-03-22 10:55:00,18.97,18.98,18.92,18.93,588400.0,15.9149,15.9233,15.8729,15.8813,588400.0
2011-03-22 11:00:00,18.93,18.94,18.92,18.92,452400.0,15.8813,15.8897,15.8729,15.8729,452400.0
2011-03-22 11:05:00,18.92,18.92,18.86,18.91,781200.0,15.8729,15.8729,15.8226,15.8645,781200.0
2011-03-22 11:10:00,18.91,18.93,18.89,18.92,276400.0,15.8645,15.8813,15.8478,15.8729,276400.0
2011-03-22 11:15:00,18.92,18.93,17.36,18.92,644800.0,15.8729,15.8813,14.5642,15.8729,644800.0
2011-03-22 11:20:00,18.92,18.93,18.91,18.93,2321200.0,15.8729,15.8813,15.8645,15.8813,2321200.0
2011-03-22 11:25:00,18.93,18.93,18.89,18.9,244800.0,15.8813,15.8813,15.8478,15.8561,244800.0
2011-03-22 11:30:00,18.9,18.9,18.85,18.86,380000.0,15.8561,15.8561,15.8142,15.8226,380000.0
2011-03-22 11:35:00,18.86,18.9,18.86,18.9,321200.0,15.8226,15.8561,15.8226,15.8561,321200.0
2011-03-22 11:40:00,18.9,18.91,18.88,18.9,198800.0,15.8561,15.8645,15.8394,15.8561,198800.0
2011-03-22 11:45:00,18.9,18.92,18.9,18.91,389200.0,15.8561,15.8729,15.8561,15.8645,389200.0
2011-03-22 11:50:00,18.91,18.92,18.88,18.88,172000.0,15.8645,15.8729,15.8394,15.8394,172000.0
2011-03-22 11:55:00,18.88,18.88,18.84,18.84,374400.0,15.8394,15.8394,15.8058,15.8058,374400.0
2011-03-22 12:00:00,18.84,18.85,18.82,18.84,345200.0,15.8058,15.8142,15.789,15.8058,345200.0
2011-03-22 12:05:00,18.84,18.84,18.81,18.84,194400.0,15.8058,15.8058,15.7806,15.8058,194400.0
2011-03-22 12:10:00,18.84,18.88,18.84,18.88,179600.0,15.8058,15.8394,15.8058,15.8394,179600.0
2011-03-22 12:15:00,18.88,18.9,18.86,18.87,168000.0,15.8394,15.8561,15.8226,15.831,168000.0
2011-03-22 12:20:00,18.87,18.89,18.87,18.88,229600.0,15.831,15.8478,15.831,15.8394,229600.0
2011-03-22 12:25:00,18.88,18.91,18.87,18.91,325600.0,15.8394,15.8645,15.831,15.8645,325600.0
2011-03-22 12:30:00,18.91,18.93,18.9,18.92,742800.0,15.8645,15.8813,15.8561,15.8729,742800.0
2011-03-22 12:35:00,18.92,18.97,18.92,18.93,396000.0,15.8729,15.9149,15.8729,15.8813,396000.0
2011-03-22 12:40:00,18.93,18.95,18.91,18.93,1156400.0,15.8813,15.8981,15.8645,15.8813,1156400.0
2011-03-22 12:45:00,18.93,18.93,18.9,18.92,340800.0,15.8813,15.8813,15.8561,15.8729,340800.0
2011-03-22 12:50:00,18.92,18.93,18.91,18.92,117200.0,15.8729,15.8813,15.8645,15.8729,117200.0
2011-03-22 12:55:00,18.92,18.93,18.91,18.91,163600.0,15.8729,15.8813,15.8645,15.8645,163600.0
2011-03-22 13:00:00,18.91,18.92,18.89,18.9,162800.0,15.8645,15.8729,15.8478,15.8561,162800.0
2011-03-22 13:05:00,18.9,18.93,18.89,18.93,216800.0,15.8561,15.8813,15.8478,15.8813,216800.0
2011-03-22 13:10:00,18.93,18.95,18.93,18.95,240800.0,15.8813,15.8981,15.8813,15.8981,240800.0
2011-03-22 13:15:00,18.95,18.97,18.93,18.94,342400.0,15.8981,15.9149,15.8813,15.8897,342400.0
2011-03-22 13:20:00,18.95,18.96,18.93,18.95,213600.0,15.8981,15.9065,15.8813,15.8981,213600.0
2011-03-22 13:25:00,18.95,18.96,18.94,18.96,180800.0,15.8981,15.9065,15.8897,15.9065,180800.0
2011-03-22 13:30:00,18.95,18.97,18.93,18.96,235200.0,15.8981,15.9149,15.8813,15.9065,235200.0
2011-03-22 13:35:00,18.96,18.98,18.94,18.94,186800.0,15.9065,15.9233,15.8897,15.8897,186800.0
2011-03-22 13:40:00,18.94,18.95,18.93,18.94,134000.0,15.8897,15.8981,15.8813,15.8897,134000.0
2011-03-22 13:45:00,18.94,18.96,18.93,18.95,138400.0,15.8897,15.9065,15.8813,15.8981,138400.0
2011-03-22 13:50:00,18.95,18.97,18.95,18.95,158000.0,15.8981,15.9149,15.8981,15.8981,158000.0
2011-03-22 13:55:00,18.95,18.96,18.94,18.95,207600.0,15.8981,15.9065,15.8897,15.8981,207600.0
2011-03-22 14:00:00,18.95,18.95,18.93,18.93,192400.0,15.8981,15.8981,15.8813,15.8813,192400.0
2011-03-22 14:05:00,18.93,18.95,18.93,18.94,170000.0,15.8813,15.8981,15.8813,15.8897,170000.0
2011-03-22 14:10:00,18.94,18.94,18.91,18.91,270400.0,15.8897,15.8897,15.8645,15.8645,270400.0
2011-03-22 14:15:00,18.91,18.92,18.9,18.92,222800.0,15.8645,15.8729,15.8561,15.8729,222800.0
2011-03-22 14:20:00,18.91,18.92,18.88,18.91,338400.0,15.8645,15.8729,15.8394,15.8645,338400.0
2011-03-22 14:25:00,18.91,18.92,18.91,18.91,204400.0,15.8645,15.8729,15.8645,15.8645,204400.0
2011-03-22 14:30:00,18.91,18.92,18.9,18.91,352000.0,15.8645,15.8729,15.8561,15.8645,352000.0
2011-03-22 14:35:00,18.91,18.93,18.91,18.91,242000.0,15.8645,15.8813,15.8645,15.8645,242000.0
2011-03-22 14:40:00,18.91,18.93,18.91,18.92,189600.0,15.8645,15.8813,15.8645,15.8729,189600.0
2011-03-22 14:45:00,18.92,18.93,18.91,18.91,132800.0,15.8729,15.8813,15.8645,15.8645,132800.0
2011-03-22 14:50:00,18.91,18.92,18.9,18.92,176400.0,15.8645,15.8729,15.8561,15.8729,176400.0
2011-03-22 14:55:00,18.92,18.93,18.91,18.92,230400.0,15.8729,15.8813,15.8645,15.8729,230400.0
2011-03-22 15:00:00,18.93,18.93,18.92,18.92,262400.0,15.8813,15.8813,15.8729,15.8729,262400.0
2011-03-22 15:05:00,18.92,18.92,18.91,18.92,344400.0,15.8729,15.8729,15.8645,15.8729,344400.0
2011-03-22 15:10:00,18.92,18.93,18.9,18.91,399200.0,15.8729,15.8813,15.8561,15.8645,399200.0
2011-03-22 15:15:00,18.91,18.92,18.9,18.91,241200.0,15.8645,15.8729,15.8561,15.8645,241200.0
2011-03-22 15:20:00,18.91,18.91,18.9,18.91,215200.0,15.8645,15.8645,15.8561,15.8645,215200.0
2011-03-22 15:25:00,18.9,18.91,18.88,18.89,496400.0,15.8561,15.8645,15.8394,15.8478,496400.0
2011-03-22 15:30:00,18.89,18.9,18.88,18.88,420000.0,15.8478,15.8561,15.8394,15.8394,420000.0
2011-03-22 15:35:00,18.88,18.88,18.86,18.86,435200.0,15.8394,15.8394,15.8226,15.8226,435200.0
2011-03-22 15:40:00,18.86,18.88,18.85,18.88,599600.0,15.8226,15.8394,15.8142,15.8394,599600.0
2011-03-22 15:45:00,18.88,18.89,18.87,18.88,662000.0,15.8394,15.8478,15.831,15.8394,662000.0
2011-03-22 15:50:00,18.88,18.89,18.87,18.87,870000.0,15.8394,15.8478,15.831,15.831,870000.0
2011-03-22 15:55:00,18.87,18.89,18.85,18.87,1434000.0,15.831,15.8478,15.8142,15.831,1434000.0
2011-03-23 09:30:00,18.8,18.83,18.76,18.79,494400.0,15.7723,15.7974,15.7387,15.7639,494400.0
2011-03-23 09:35:00,18.79,18.81,18.76,18.81,283600.0,15.7639,15.7806,15.7387,15.7806,283600.0
2011-03-23 09:40:00,18.81,18.85,18.79,18.84,494000.0,15.7806,15.8142,15.7639,15.8058,494000.0
2011-03-23 09:45:00,18.84,18.94,18.84,18.9,384400.0,15.8058,15.8897,15.8058,15.8561,384400.0
2011-03-23 09:50:00,18.91,18.97,18.85,18.9,392400.0,15.8645,15.9149,15.8142,15.8561,392400.0
2011-03-23 09:55:00,18.89,18.92,18.86,18.9,459200.0,15.8478,15.8729,15.8226,15.8561,459200.0
2011-03-23 10:00:00,18.9,18.9,18.85,18.85,266400.0,15.8561,15.8561,15.8142,15.8142,266400.0
2011-03-23 10:05:00,18.86,18.88,18.83,18.85,222800.0,15.8226,15.8394,15.7974,15.8142,222800.0
2011-03-23 10:10:00,18.85,18.9,18.83,18.9,226400.0,15.8142,15.8561,15.7974,15.8561,226400.0
2011-03-23 10:15:00,18.9,18.96,18.88,18.95,326000.0,15.8561,15.9065,15.8394,15.8981,326000.0
2011-03-23 10:20:00,18.95,18.97,18.9,18.9,324800.0,15.8981,15.9149,15.8561,15.8561,324800.0
2011-03-23 10:25:00,18.91,18.93,18.88,18.9,191600.0,15.8645,15.8813,15.8394,15.8561,191600.0
2011-03-23 10:30:00,18.9,18.93,18.9,18.92,181600.0,15.8561,15.8813,15.8561,15.8729,181600.0
2011-03-23 10:35:00,18.91,18.92,18.89,18.91,195600.0,15.8645,15.8729,15.8478,15.8645,195600.0
2011-03-23 10:40:00,18.91,18.91,18.88,18.91,194400.0,15.8645,15.8645,15.8394,15.8645,194400.0
2011-03-23 10:45:00,18.91,18.91,18.88,18.89,167200.0,15.8645,15.8645,15.8394,15.8478,167200.0
2011-03-23 10:50:00,18.89,18.9,18.87,18.89,271200.0,15.8478,15.8561,15.831,15.8478,271200.0
2011-03-23 10:55:00,18.89,18.92,18.88,18.92,177600.0,15.8478,15.8729,15.8394,15.8729,177600.0
2011-03-23 11:00:00,18.92,18.95,18.91,18.94,285200.0,15.8729,15.8981,15.8645,15.8897,285200.0
2011-03-23 11:05:00,18.94,18.95,18.91,18.93,340400.0,15.8897,15.8981,15.8645,15.8813,340400.0
2011-03-23 11:10:00,18.93,18.96,18.93,18.95,205200.0,15.8813,15.9065,15.8813,15.8981,205200.0
2011-03-23 11:15:00,18.94,18.95,18.8,18.92,11936400.0,15.8897,15.8981,15.7723,15.8729,11936400.0
2011-03-23 11:20:00,18.92,19.02,18.91,19.02,670000.0,15.8729,15.9568,15.8645,15.9568,670000.0
2011-03-23 11:25:00,19.02,19.06,19.01,19.04,381200.0,15.9568,15.9904,15.9484,15.9736,381200.0
2011-03-23 11:30:00,19.04,19.08,19.04,19.08,351600.0,15.9736,16.0072,15.9736,16.0072,351600.0
2011-03-23 11:35:00,19.08,19.09,19.04,19.04,190000.0,16.0072,16.0155,15.9736,15.9736,190000.0
2011-03-23 11:40:00,19.04,19.04,18.8,19.03,9831200.0,15.9736,15.9736,15.7723,15.9652,9831200.0
2011-03-23 11:45:00,19.03,19.06,19.03,19.04,147200.0,15.9652,15.9904,15.9652,15.9736,147200.0
2011-03-23 11:50:00,19.04,19.05,19.02,19.03,284000.0,15.9736,15.982,15.9568,15.9652,284000.0
2011-03-23 11:55:00,19.03,19.03,18.98,19.03,296000.0,15.9652,15.9652,15.9233,15.9652,296000.0
2011-03-23 12:00:00,19.02,19.06,19.02,19.05,138400.0,15.9568,15.9904,15.9568,15.982,138400.0
2011-03-23 12:05:00,19.05,19.09,19.05,19.08,291600.0,15.982,16.0155,15.982,16.0072,291600.0
2011-03-23 12:10:00,19.08,19.1,19.08,19.1,246400.0,16.0072,16.0239,16.0072,16.0239,246400.0
2011-03-23 12:15:00,19.1,19.11,19.09,19.1,238000.0,16.0239,16.0323,16.0155,16.0239,238000.0
2011-03-23 12:20:00,19.11,19.13,19.1,19.12,194800.0,16.0323,16.0491,16.0239,16.0407,194800.0
2011-03-23 12:25:00,19.12,19.16,19.11,19.15,275600.0,16.0407,16.0743,16.0323,16.0659,275600.0
2011-03-23 12:30:00,19.16,19.16,19.12,19.13,282000.0,16.0743,16.0743,16.0407,16.0491,282000.0
2011-03-23 12:35:00,19.13,19.14,19.07,19.09,433200.0,16.0491,16.0575,15.9988,16.0155,433200.0
2011-03-23 12:40:00,19.09,19.11,19.07,19.11,348800.0,16.0155,16.0323,15.9988,16.0323,348800.0
2011-03-23 12:45:00,19.11,19.11,19.08,19.1,220400.0,16.0323,16.0323,16.0072,16.0239,220400.0
2011-03-23 12:50:00,19.1,19.11,19.08,19.08,192400.0,16.0239,16.0323,16.0072,16.0072,192400.0
2011-03-23 12:55:00,19.08,19.11,19.08,19.1,206800.0,16.0072,16.0323,16.0072,16.0239,206800.0
2011-03-23 13:00:00,19.1,19.11,19.08,19.1,145600.0,16.0239,16.0323,16.0072,16.0239,145600.0
2011-03-23 13:05:00,19.1,19.11,19.08,19.1,142000.0,16.0239,16.0323,16.0072,16.0239,142000.0
2011-03-23 13:10:00,19.1,19.11,19.1,19.11,66000.0,16.0239,16.0323,16.0239,16.0323,66000.0
2011-03-23 13:15:00,19.11,19.14,19.11,19.13,139600.0,16.0323,16.0575,16.0323,16.0491,139600.0
2011-03-23 13:20:00,19.13,19.14,19.13,19.14,99200.0,16.0491,16.0575,16.0491,16.0575,99200.0
2011-03-23 13:25:00,19.13,19.16,19.13,19.16,295600.0,16.0491,16.0743,16.0491,16.0743,295600.0
2011-03-23 13:30:00,19.15,19.18,19.15,19.18,214000.0,16.0659,16.0911,16.0659,16.0911,214000.0
2011-03-23 13:35:00,19.18,19.18,19.17,19.18,130000.0,16.0911,16.0911,16.0827,16.0911,130000.0
2011-03-23 13:40:00,19.18,19.22,19.18,19.22,275200.0,16.0911,16.1246,16.0911,16.1246,275200.0
2011-03-23 13:45:00,19.23,19.24,19.22,19.23,329200.0,16.133,16.1414,16.1246,16.133,329200.0
2011-03-23 13:50:00,19.23,19.31,19.23,19.31,812800.0,16.133,16.2001,16.133,16.2001,812800.0
2011-03-23 13:55:00,19.31,19.34,19.29,19.3,545200.0,16.2001,16.2253,16.1833,16.1917,545200.0
2011-03-23 14:00:00,19.3,19.32,19.25,19.25,442400.0,16.1917,16.2085,16.1498,16.1498,442400.0
2011-03-23 14:05:00,19.25,19.26,19.23,19.24,351200.0,16.1498,16.1582,16.133,16.1414,351200.0
2011-03-23 14:10:00,19.24,19.26,19.24,19.25,285600.0,16.1414,16.1582,16.1414,16.1498,285600.0
2011-03-23 14:15:00,19.25,19.27,19.25,19.26,226400.0,16.1498,16.1666,16.1498,16.1582,226400.0
2011-03-23 14:20:00,19.25,19.27,19.25,19.25,301600.0,16.1498,16.1666,16.1498,16.1498,301600.0
2011-03-23 14:25:00,19.25,19.33,19.25,19.32,481200.0,16.1498,16.2169,16.1498,16.2085,481200.0
2011-03-23 14:30:00,19.32,19.36,19.32,19.34,542800.0,16.2085,16.2421,16.2085,16.2253,542800.0
2011-03-23 14:35:00,19.34,19.37,19.32,19.34,439600.0,16.2253,16.2505,16.2085,16.2253,439600.0
2011-03-23 14:40:00,19.34,19.35,19.32,19.33,611600.0,16.2253,16.2337,16.2085,16.2169,611600.0
2011-03-23 14:45:00,19.33,19.33,19.31,19.32,235200.0,16.2169,16.2169,16.2001,16.2085,235200.0
2011-03-23 14:50:00,19.32,19.35,19.31,19.34,405600.0,16.2085,16.2337,16.2001,16.2253,405600.0
2011-03-23 14:55:00,19.34,19.36,19.33,19.33,319600.0,16.2253,16.2421,16.2169,16.2169,319600.0
2011-03-23 15:00:00,19.33,19.36,19.32,19.35,266800.0,16.2169,16.2421,16.2085,16.2337,266800.0
2011-03-23 15:05:00,19.35,19.37,19.35,19.36,517200.0,16.2337,16.2505,16.2337,16.2421,517200.0
2011-03-23 15:10:00,19.35,19.4,19.35,19.39,396800.0,16.2337,16.2756,16.2337,16.2672,396800.0
2011-03-23 15:15:00,19.39,19.4,19.39,19.4,357200.0,16.2672,16.2756,16.2672,16.2756,357200.0
2011-03-23 15:20:00,19.4,19.43,19.4,19.4,476800.0,16.2756,16.3008,16.2756,16.2756,476800.0
2011-03-23 15:25:00,19.41,19.41,19.38,19.39,335600.0,16.284,16.284,16.2588,16.2672,335600.0
2011-03-23 15:30:00,19.39,19.39,19.36,19.36,813200.0,16.2672,16.2672,16.2421,16.2421,813200.0
2011-03-23 15:35:00,19.36,19.37,19.35,19.37,443200.0,16.2421,16.2505,16.2337,16.2505,443200.0
2011-03-23 15:40:00,19.37,19.38,19.34,19.35,331600.0,16.2505,16.2588,16.2253,16.2337,331600.0
2011-03-23 15:45:00,19.36,19.36,19.33,19.34,771200.0,16.2421,16.2421,16.2169,16.2253,771200.0
2011-03-23 15:50:00,19.34,19.35,19.33,19.33,642800.0,16.2253,16.2337,16.2169,16.2169,642800.0
2011-03-23 15:55:00,19.33,19.35,19.3,19.31,1191600.0,16.2169,16.2337,16.1917,16.2001,1191600.0
2011-03-24 09:30:00,19.37,19.46,19.37,19.43,419600.0,16.2505,16.326,16.2505,16.3008,419600.0
2011-03-24 09:35:00,19.43,19.43,19.32,19.33,404800.0,16.3008,16.3008,16.2085,16.2169,404800.0
2011-03-24 09:40:00,19.33,19.34,19.21,19.27,410000.0,16.2169,16.2253,16.1162,16.1666,410000.0
2011-03-24 09:45:00,19.27,19.27,19.13,19.19,421200.0,16.1666,16.1666,16.0491,16.0994,421200.0
2011-03-24 09:50:00,19.2,19.24,19.16,19.24,224800.0,16.1078,16.1414,16.0743,16.1414,224800.0
2011-03-24 09:55:00,19.24,19.34,19.19,19.19,342000.0,16.1414,16.2253,16.0994,16.0994,342000.0
2011-03-24 10:00:00,19.19,19.29,19.19,19.28,126000.0,16.0994,16.1833,16.0994,16.1749,126000.0
2011-03-24 10:05:00,19.29,19.3,19.25,19.28,123600.0,16.1833,16.1917,16.1498,16.1749,123600.0
2011-03-24 10:10:00,19.28,19.28,19.2,19.2,150000.0,16.1749,16.1749,16.1078,16.1078,150000.0
2011-03-24 10:15:00,19.21,19.21,19.16,19.16,95200.0,16.1162,16.1162,16.0743,16.0743,95200.0
2011-03-24 10:20:00,19.16,19.18,19.14,19.15,275200.0,16.0743,16.0911,16.0575,16.0659,275200.0
2011-03-24 10:25:00,19.15,19.16,19.15,19.16,282400.0,16.0659,16.0743,16.0659,16.0743,282400.0
2011-03-24 10:30:00,19.16,19.16,19.14,19.16,255600.0,16.0743,16.0743,16.0575,16.0743,255600.0
2011-03-24 10:35:00,19.16,19.16,19.13,19.13,400000.0,16.0743,16.0743,16.0491,16.0491,400000.0
2011-03-24 10:40:00,19.13,19.15,19.1,19.15,274000.0,16.0491,16.0659,16.0239,16.0659,274000.0
2011-03-24 10:45:00,19.15,19.16,19.14,19.16,386800.0,16.0659,16.0743,16.0575,16.0743,386800.0
2011-03-24 10:50:00,19.15,19.18,19.14,19.17,148800.0,16.0659,16.0911,16.0575,16.0827,148800.0
2011-03-24 10:55:00,19.17,19.22,19.17,19.22,191200.0,16.0827,16.1246,16.0827,16.1246,191200.0
2011-03-24 11:00:00,19.22,19.25,19.21,19.24,378400.0,16.1246,16.1498,16.1162,16.1414,378400.0
2011-03-24 11:05:00,19.24,19.31,19.24,19.29,286400.0,16.1414,16.2001,16.1414,16.1833,286400.0
2011-03-24 11:10:00,19.29,19.32,19.29,19.31,102400.0,16.1833,16.2085,16.1833,16.2001,102400.0
2011-03-24 11:15:00,19.32,19.33,19.27,19.28,119600.0,16.2085,16.2169,16.1666,16.1749,119600.0
2011-03-24 11:20:00,19.29,19.32,19.28,19.32,52800.0,16.1833,16.2085,16.1749,16.2085,52800.0
2011-03-24 11:25:00,19.32,19.32,19.31,19.31,72000.0,16.2085,16.2085,16.2001,16.2001,72000.0
2011-03-24 11:30:00,19.31,19.32,19.3,19.32,76000.0,16.2001,16.2085,16.1917,16.2085,76000.0
2011-03-24 11:35:00,19.32,19.34,19.32,19.33,112800.0,16.2085,16.2253,16.2085,16.2169,112800.0
2011-03-24 11:40:00,19.34,19.35,19.33,19.34,99600.0,16.2253,16.2337,16.2169,16.2253,99600.0
2011-03-24 11:45:00,19.34,19.35,19.32,19.33,106800.0,16.2253,16.2337,16.2085,16.2169,106800.0
2011-03-24 11:50:00,19.33,19.35,19.33,19.33,65200.0,16.2169,16.2337,16.2169,16.2169,65200.0
2011-03-24 11:55:00,19.33,19.34,19.3,19.31,220000.0,16.2169,16.2253,16.1917,16.2001,220000.0
2011-03-24 12:00:00,19.31,19.31,19.29,19.31,111200.0,16.2001,16.2001,16.1833,16.2001,111200.0
2011-03-24 12:05:00,19.31,19.31,19.28,19.29,126400.0,16.2001,16.2001,16.1749,16.1833,126400.0
2011-03-24 12:10:00,19.29,19.3,19.25,19.25,293200.0,16.1833,16.1917,16.1498,16.1498,293200.0
2011-03-24 12:15:00,19.25,19.26,19.25,19.25,72400.0,16.1498,16.1582,16.1498,16.1498,72400.0
2011-03-24 12:20:00,19.25,19.26,19.25,19.26,74800.0,16.1498,16.1582,16.1498,16.1582,74800.0
2011-03-24 12:25:00,19.26,19.26,19.25,19.25,185600.0,16.1582,16.1582,16.1498,16.1498,185600.0
2011-03-24 12:30:00,19.25,19.25,19.22,19.24,110800.0,16.1498,16.1498,16.1246,16.1414,110800.0
2011-03-24 12:35:00,19.23,19.25,19.23,19.25,99200.0,16.133,16.1498,16.133,16.1498,99200.0
2011-03-24 12:40:00,19.25,19.26,19.24,19.26,54800.0,16.1498,16.1582,16.1414,16.1582,54800.0
2011-03-24 12:45:00,19.26,19.26,19.25,19.25,72000.0,16.1582,16.1582,16.1498,16.1498,72000.0
2011-03-24 12:50:00,19.26,19.26,19.24,19.24,202800.0,16.1582,16.1582,16.1414,16.1414,202800.0
2011-03-24 12:55:00,19.24,19.25,19.22,19.24,194000.0,16.1414,16.1498,16.1246,16.1414,194000.0
2011-03-24 13:00:00,19.24,19.26,19.24,19.26,90000.0,16.1414,16.1582,16.1414,16.1582,90000.0
2011-03-24 13:05:00,19.27,19.28,19.25,19.26,88800.0,16.1666,16.1749,16.1498,16.1582,88800.0
2011-03-24 13:10:00,19.26,19.26,19.24,19.24,112400.0,16.1582,16.1582,16.1414,16.1414,112400.0
2011-03-24 13:15:00,19.25,19.25,19.23,19.24,376800.0,16.1498,16.1498,16.133,16.1414,376800.0
2011-03-24 13:20:00,19.24,19.24,19.22,19.23,159200.0,16.1414,16.1414,16.1246,16.133,159200.0
2011-03-24 13:25:00,19.23,19.24,19.23,19.23,49600.0,16.133,16.1414,16.133,16.133,49600.0
2011-03-24 13:30:00,19.23,19.24,19.22,19.23,81600.0,16.133,16.1414,16.1246,16.133,81600.0
2011-03-24 13:35:00,19.23,19.23,19.22,19.22,68000.0,16.133,16.133,16.1246,16.1246,68000.0
2011-03-24 13:40:00,19.22,19.22,19.21,19.21,97600.0,16.1246,16.1246,16.1162,16.1162,97600.0
2011-03-24 13:45:00,19.21,19.21,19.17,19.18,91200.0,16.1162,16.1162,16.0827,16.0911,91200.0
2011-03-24 13:50:00,19.18,19.18,19.17,19.18,104400.0,16.0911,16.0911,16.0827,16.0911,104400.0
2011-03-24 13:55:00,19.18,19.19,19.18,19.18,128400.0,16.0911,16.0994,16.0911,16.0911,128400.0
2011-03-24 14:00:00,19.18,19.19,19.17,19.18,202800.0,16.0911,16.0994,16.0827,16.0911,202800.0
2011-03-24 14:05:00,19.18,19.19,19.18,19.18,159600.0,16.0911,16.0994,16.0911,16.0911,159600.0
2011-03-24 14:10:00,19.18,19.19,19.17,19.17,160000.0,16.0911,16.0994,16.0827,16.0827,160000.0
2011-03-24 14:15:00,19.17,19.18,19.14,19.16,424800.0,16.0827,16.0911,16.0575,16.0743,424800.0
2011-03-24 14:20:00,19.16,19.16,19.14,19.16,288800.0,16.0743,16.0743,16.0575,16.0743,288800.0
2011-03-24 14:25:00,19.16,19.2,19.15,19.19,420000.0,16.0743,16.1078,16.0659,16.0994,420000.0
2011-03-24 14:30:00,19.19,19.23,19.19,19.22,308800.0,16.0994,16.133,16.0994,16.1246,308800.0
2011-03-24 14:35:00,19.22,19.23,19.2,19.23,286000.0,16.1246,16.133,16.1078,16.133,286000.0
2011-03-24 14:40:00,19.23,19.27,19.23,19.26,324800.0,16.133,16.1666,16.133,16.1582,324800.0
2011-03-24 14:45:00,19.26,19.27,19.25,19.25,184000.0,16.1582,16.1666,16.1498,16.1498,184000.0
2011-03-24 14:50:00,19.25,19.27,19.25,19.25,163600.0,16.1498,16.1666,16.1498,16.1498,163600.0
2011-03-24 14:55:00,19.25,19.29,19.23,19.24,249600.0,16.1498,16.1833,16.133,16.1414,249600.0
2011-03-24 15:00:00,19.24,19.24,19.23,19.24,107600.0,16.1414,16.1414,16.133,16.1414,107600.0
2011-03-24 15:05:00,19.24,19.25,19.23,19.25,87200.0,16.1414,16.1498,16.133,16.1498,87200.0
2011-03-24 15:10:00,19.25,19.26,19.25,19.26,71600.0,16.1498,16.1582,16.1498,16.1582,71600.0
2011-03-24 15:15:00,19.26,19.29,19.26,19.29,133200.0,16.1582,16.1833,16.1582,16.1833,133200.0
2011-03-24 15:20:00,19.29,19.29,19.28,19.29,192800.0,16.1833,16.1833,16.1749,16.1833,192800.0
2011-03-24 15:25:00,19.29,19.3,19.27,19.27,258000.0,16.1833,16.1917,16.1666,16.1666,258000.0
2011-03-24 15:30:00,19.27,19.27,19.25,19.25,208800.0,16.1666,16.1666,16.1498,16.1498,208800.0
2011-03-24 15:35:00,19.25,19.25,19.24,19.25,295200.0,16.1498,16.1498,16.1414,16.1498,295200.0
2011-03-24 15:40:00,19.25,19.25,19.22,19.24,298800.0,16.1498,16.1498,16.1246,16.1414,298800.0
2011-03-24 15:45:00,19.24,19.24,19.21,19.23,410400.0,16.1414,16.1414,16.1162,16.133,410400.0
2011-03-24 15:50:00,19.23,19.23,19.2,19.2,414400.0,16.133,16.133,16.1078,16.1078,414400.0
2011-03-24 15:55:00,19.2,19.2,19.17,19.18,1130000.0,16.1078,16.1078,16.0827,16.0911,1130000.0
2011-03-25 09:30:00,19.21,19.35,19.19,19.35,392800.0,16.1162,16.2337,16.0994,16.2337,392800.0
2011-03-25 09:35:00,19.35,19.4,19.32,19.35,271200.0,16.2337,16.2756,16.2085,16.2337,271200.0
2011-03-25 09:40:00,19.34,19.36,19.32,19.32,267200.0,16.2253,16.2421,16.2085,16.2085,267200.0
2011-03-25 09:45:00,19.32,19.34,19.29,19.31,180800.0,16.2085,16.2253,16.1833,16.2001,180800.0
2011-03-25 09:50:00,19.31,19.35,19.31,19.34,347600.0,16.2001,16.2337,16.2001,16.2253,347600.0
2011-03-25 09:55:00,19.34,19.35,19.34,19.35,178400.0,16.2253,16.2337,16.2253,16.2337,178400.0
2011-03-25 10:00:00,19.35,19.36,19.32,19.33,118800.0,16.2337,16.2421,16.2085,16.2169,118800.0
2011-03-25 10:05:00,19.33,19.34,19.31,19.32,279200.0,16.2169,16.2253,16.2001,16.2085,279200.0
2011-03-25 10:10:00,19.32,19.33,19.29,19.29,137600.0,16.2085,16.2169,16.1833,16.1833,137600.0
2011-03-25 10:15:00,19.29,19.29,19.25,19.25,120400.0,16.1833,16.1833,16.1498,16.1498,120400.0
2011-03-25 10:20:00,19.25,19.26,19.25,19.26,825600.0,16.1498,16.1582,16.1498,16.1582,825600.0
2011-03-25 10:25:00,19.26,19.31,19.26,19.3,114800.0,16.1582,16.2001,16.1582,16.1917,114800.0
2011-03-25 10:30:00,19.3,19.33,19.29,19.33,117600.0,16.1917,16.2169,16.1833,16.2169,117600.0
2011-03-25 10:35:00,19.33,19.34,19.29,19.29,403600.0,16.2169,16.2253,16.1833,16.1833,403600.0
2011-03-25 10:40:00,19.29,19.29,19.26,19.28,732000.0,16.1833,16.1833,16.1582,16.1749,732000.0
2011-03-25 10:45:00,19.28,19.28,19.27,19.27,112800.0,16.1749,16.1749,16.1666,16.1666,112800.0
2011-03-25 10:50:00,19.28,19.3,19.27,19.3,559600.0,16.1749,16.1917,16.1666,16.1917,559600.0
2011-03-25 10:55:00,19.3,19.3,19.3,19.3,146400.0,16.1917,16.1917,16.1917,16.1917,146400.0
2011-03-25 11:00:00,19.3,19.3,19.29,19.29,525600.0,16.1917,16.1917,16.1833,16.1833,525600.0
2011-03-25 11:05:00,19.29,19.32,19.29,19.32,154400.0,16.1833,16.2085,16.1833,16.2085,154400.0
2011-03-25 11:10:00,19.32,19.32,19.3,19.3,103600.0,16.2085,16.2085,16.1917,16.1917,103600.0
2011-03-25 11:15:00,19.3,19.31,19.3,19.3,117200.0,16.1917,16.2001,16.1917,16.1917,117200.0
2011-03-25 11:20:00,19.3,19.31,19.29,19.3,175600.0,16.1917,16.2001,16.1833,16.1917,175600.0
2011-03-25 11:25:00,19.3,19.32,19.3,19.31,386000.0,16.1917,16.2085,16.1917,16.2001,386000.0
2011-03-25 11:30:00,19.3,19.31,19.3,19.3,176000.0,16.1917,16.2001,16.1917,16.1917,176000.0
2011-03-25 11:35:00,19.3,19.31,19.29,19.3,118400.0,16.1917,16.2001,16.1833,16.1917,118400.0
2011-03-25 11:40:00,19.3,19.3,19.29,19.3,100000.0,16.1917,16.1917,16.1833,16.1917,100000.0
2011-03-25 11:45:00,19.3,19.31,19.29,19.29,582400.0,16.1917,16.2001,16.1833,16.1833,582400.0
2011-03-25 11:50:00,19.29,19.3,19.28,19.28,147600.0,16.1833,16.1917,16.1749,16.1749,147600.0
2011-03-25 11:55:00,19.28,19.31,19.28,19.31,140400.0,16.1749,16.2001,16.1749,16.2001,140400.0
2011-03-25 12:00:00,19.31,19.32,19.3,19.3,85600.0,16.2001,16.2085,16.1917,16.1917,85600.0
2011-03-25 12:05:00,19.3,19.31,19.3,19.3,147200.0,16.1917,16.2001,16.1917,16.1917,147200.0
2011-03-25 12:10:00,19.3,19.31,19.3,19.3,119600.0,16.1917,16.2001,16.1917,16.1917,119600.0
2011-03-25 12:15:00,19.3,19.31,19.3,19.3,318800.0,16.1917,16.2001,16.1917,16.1917,318800.0
2011-03-25 12:20:00,19.31,19.31,19.29,19.31,74400.0,16.2001,16.2001,16.1833,16.2001,74400.0
2011-03-25 12:25:00,19.31,19.32,19.31,19.32,59200.0,16.2001,16.2085,16.2001,16.2085,59200.0
2011-03-25 12:30:00,19.32,19.32,19.32,19.32,106800.0,16.2085,16.2085,16.2085,16.2085,106800.0
2011-03-25 12:35:00,19.32,19.32,19.3,19.31,114000.0,16.2085,16.2085,16.1917,16.2001,114000.0
2011-03-25 12:40:00,19.31,19.31,19.3,19.3,49200.0,16.2001,16.2001,16.1917,16.1917,49200.0
2011-03-25 12:45:00,19.3,19.31,19.3,19.31,56400.0,16.1917,16.2001,16.1917,16.2001,56400.0
2011-03-25 12:50:00,19.31,19.31,19.3,19.31,69200.0,16.2001,16.2001,16.1917,16.2001,69200.0
2011-03-25 12:55:00,19.31,19.31,19.29,19.29,53600.0,16.2001,16.2001,16.1833,16.1833,53600.0
2011-03-25 13:00:00,19.3,19.3,19.26,19.27,92400.0,16.1917,16.1917,16.1582,16.1666,92400.0
2011-03-25 13:05:00,19.27,19.29,19.27,19.28,80400.0,16.1666,16.1833,16.1666,16.1749,80400.0
2011-03-25 13:10:00,19.27,19.28,19.26,19.27,86000.0,16.1666,16.1749,16.1582,16.1666,86000.0
2011-03-25 13:15:00,19.27,19.27,19.25,19.26,36400.0,16.1666,16.1666,16.1498,16.1582,36400.0
2011-03-25 13:20:00,19.27,19.27,19.25,19.27,248000.0,16.1666,16.1666,16.1498,16.1666,248000.0
2011-03-25 13:25:00,19.27,19.28,19.26,19.28,142800.0,16.1666,16.1749,16.1582,16.1749,142800.0
2011-03-25 13:30:00,19.28,19.28,19.27,19.28,46800.0,16.1749,16.1749,16.1666,16.1749,46800.0
2011-03-25 13:35:00,19.28,19.3,19.26,19.3,104400.0,16.1749,16.1917,16.1582,16.1917,104400.0
2011-03-25 13:40:00,19.3,19.3,19.29,19.29,118800.0,16.1917,16.1917,16.1833,16.1833,118800.0
2011-03-25 13:45:00,19.29,19.3,19.29,19.29,46000.0,16.1833,16.1917,16.1833,16.1833,46000.0
2011-03-25 13:50:00,19.29,19.29,19.26,19.27,127200.0,16.1833,16.1833,16.1582,16.1666,127200.0
2011-03-25 13:55:00,19.27,19.27,19.25,19.26,254800.0,16.1666,16.1666,16.1498,16.1582,254800.0
2011-03-25 14:00:00,19.26,19.27,19.25,19.26,470000.0,16.1582,16.1666,16.1498,16.1582,470000.0
2011-03-25 14:05:00,19.26,19.27,19.26,19.26,75200.0,16.1582,16.1666,16.1582,16.1582,75200.0
2011-03-25 14:10:00,19.26,19.26,19.25,19.26,347200.0,16.1582,16.1582,16.1498,16.1582,347200.0
2011-03-25 14:15:00,19.25,19.26,19.25,19.25,382800.0,16.1498,16.1582,16.1498,16.1498,382800.0
2011-03-25 14:20:00,19.25,19.25,19.25,19.25,289600.0,16.1498,16.1498,16.1498,16.1498,289600.0
2011-03-25 14:25:00,19.24,19.25,19.24,19.25,217200.0,16.1414,16.1498,16.1414,16.1498,217200.0
2011-03-25 14:30:00,19.25,19.25,19.23,19.23,333600.0,16.1498,16.1498,16.133,16.133,333600.0
2011-03-25 14:35:00,19.23,19.24,19.22,19.22,356000.0,16.133,16.1414,16.1246,16.1246,356000.0
2011-03-25 14:40:00,19.22,19.23,19.21,19.22,202800.0,16.1246,16.133,16.1162,16.1246,202800.0
2011-03-25 14:45:00,19.22,19.23,19.21,19.22,275600.0,16.1246,16.133,16.1162,16.1246,275600.0
2011-03-25 14:50:00,19.22,19.23,19.22,19.22,218400.0,16.1246,16.133,16.1246,16.1246,218400.0
2011-03-25 14:55:00,19.22,19.22,19.21,19.21,115200.0,16.1246,16.1246,16.1162,16.1162,115200.0
2011-03-25 15:00:00,19.21,19.22,19.21,19.21,360000.0,16.1162,16.1246,16.1162,16.1162,360000.0
2011-03-25 15:05:00,19.21,19.22,19.19,19.22,255600.0,16.1162,16.1246,16.0994,16.1246,255600.0
2011-03-25 15:10:00,19.22,19.23,19.19,19.22,474400.0,16.1246,16.133,16.0994,16.1246,474400.0
2011-03-25 15:15:00,19.22,19.24,19.21,19.22,182000.0,16.1246,16.1414,16.1162,16.1246,182000.0
2011-03-25 15:20:00,19.22,19.23,19.21,19.22,159200.0,16.1246,16.133,16.1162,16.1246,159200.0
2011-03-25 15:25:00,19.22,19.22,19.2,19.2,149200.0,16.1246,16.1246,16.1078,16.1078,149200.0
2011-03-25 15:30:00,19.2,19.21,19.19,19.2,162800.0,16.1078,16.1162,16.0994,16.1078,162800.0
2011-03-25 15:35:00,19.2,19.22,19.2,19.21,208000.0,16.1078,16.1246,16.1078,16.1162,208000.0
2011-03-25 15:40:00,19.21,19.22,19.21,19.22,288800.0,16.1162,16.1246,16.1162,16.1246,288800.0
2011-03-25 15:45:00,19.22,19.22,19.18,19.19,331200.0,16.1246,16.1246,16.0911,16.0994,331200.0
2011-03-25 15:50:00,19.19,19.19,19.16,19.16,491600.0,16.0994,16.0994,16.0743,16.0743,491600.0
2011-03-25 15:55:00,19.16,19.17,19.16,19.17,602000.0,16.0743,16.0827,16.0743,16.0827,602000.0
2011-03-28 09:30:00,19.17,19.23,19.17,19.2,408800.0,16.0827,16.133,16.0827,16.1078,408800.0
2011-03-28 09:35:00,19.22,19.22,19.16,19.19,170800.0,16.1246,16.1246,16.0743,16.0994,170800.0
2011-03-28 09:40:00,19.2,19.25,19.19,19.21,161200.0,16.1078,16.1498,16.0994,16.1162,161200.0
2011-03-28 09:45:00,19.21,19.24,19.21,19.21,102400.0,16.1162,16.1414,16.1162,16.1162,102400.0
2011-03-28 09:50:00,19.21,19.22,19.2,19.21,138400.0,16.1162,16.1246,16.1078,16.1162,138400.0
2011-03-28 09:55:00,19.21,19.22,19.18,19.18,110400.0,16.1162,16.1246,16.0911,16.0911,110400.0
2011-03-28 10:00:00,19.18,19.18,19.13,19.13,205200.0,16.0911,16.0911,16.0491,16.0491,205200.0
2011-03-28 10:05:00,19.13,19.13,19.11,19.13,177200.0,16.0491,16.0491,16.0323,16.0491,177200.0
2011-03-28 10:10:00,19.13,19.14,19.11,19.13,172800.0,16.0491,16.0575,16.0323,16.0491,172800.0
2011-03-28 10:15:00,19.13,19.13,19.11,19.11,316000.0,16.0491,16.0491,16.0323,16.0323,316000.0
2011-03-28 10:20:00,19.11,19.11,19.09,19.1,118800.0,16.0323,16.0323,16.0155,16.0239,118800.0
2011-03-28 10:25:00,19.09,19.09,19.06,19.06,283200.0,16.0155,16.0155,15.9904,15.9904,283200.0
2011-03-28 10:30:00,19.06,19.06,19.05,19.06,299200.0,15.9904,15.9904,15.982,15.9904,299200.0
2011-03-28 10:35:00,19.06,19.06,19.04,19.04,302400.0,15.9904,15.9904,15.9736,15.9736,302400.0
2011-03-28 10:40:00,19.04,19.05,19.04,19.05,500400.0,15.9736,15.982,15.9736,15.982,500400.0
2011-03-28 10:45:00,19.05,19.05,19.03,19.03,171600.0,15.982,15.982,15.9652,15.9652,171600.0
2011-03-28 10:50:00,19.03,19.04,19.02,19.02,119600.0,15.9652,15.9736,15.9568,15.9568,119600.0
2011-03-28 10:55:00,19.03,19.03,19.0,19.01,213600.0,15.9652,15.9652,15.94,15.9484,213600.0
2011-03-28 11:00:00,19.01,19.02,18.98,19.02,249200.0,15.9484,15.9568,15.9233,15.9568,249200.0
2011-03-28 11:05:00,19.02,19.04,19.0,19.03,133200.0,15.9568,15.9736,15.94,15.9652,133200.0
2011-03-28 11:10:00,19.03,19.03,19.01,19.02,184800.0,15.9652,15.9652,15.9484,15.9568,184800.0
2011-03-28 11:15:00,19.02,19.08,19.02,19.07,224000.0,15.9568,16.0072,15.9568,15.9988,224000.0
2011-03-28 11:20:00,19.07,19.09,19.05,19.06,130000.0,15.9988,16.0155,15.982,15.9904,130000.0
2011-03-28 11:25:00,19.06,19.08,19.06,19.08,80400.0,15.9904,16.0072,15.9904,16.0072,80400.0
2011-03-28 11:30:00,19.08,19.08,19.06,19.06,105600.0,16.0072,16.0072,15.9904,15.9904,105600.0
2011-03-28 11:35:00,19.07,19.07,19.04,19.06,78000.0,15.9988,15.9988,15.9736,15.9904,78000.0
2011-03-28 11:40:00,19.06,19.06,19.05,19.06,100800.0,15.9904,15.9904,15.982,15.9904,100800.0
2011-03-28 11:45:00,19.06,19.07,19.05,19.06,127600.0,15.9904,15.9988,15.982,15.9904,127600.0
2011-03-28 11:50:00,19.06,19.08,19.06,19.06,274400.0,15.9904,16.0072,15.9904,15.9904,274400.0
2011-03-28 11:55:00,19.06,19.07,19.05,19.06,126800.0,15.9904,15.9988,15.982,15.9904,126800.0
2011-03-28 12:00:00,19.06,19.07,19.05,19.06,99600.0,15.9904,15.9988,15.982,15.9904,99600.0
2011-03-28 12:05:00,19.06,19.08,19.05,19.07,293200.0,15.9904,16.0072,15.982,15.9988,293200.0
2011-03-28 12:10:00,19.07,19.07,19.06,19.06,92000.0,15.9988,15.9988,15.9904,15.9904,92000.0
2011-03-28 12:15:00,19.06,19.06,19.05,19.05,144400.0,15.9904,15.9904,15.982,15.982,144400.0
2011-03-28 12:20:00,19.05,19.06,19.04,19.04,100400.0,15.982,15.9904,15.9736,15.9736,100400.0
2011-03-28 12:25:00,19.04,19.05,19.04,19.04,82000.0,15.9736,15.982,15.9736,15.9736,82000.0
2011-03-28 12:30:00,19.04,19.06,19.04,19.06,261200.0,15.9736,15.9904,15.9736,15.9904,261200.0
2011-03-28 12:35:00,19.06,19.06,19.05,19.05,56000.0,15.9904,15.9904,15.982,15.982,56000.0
2011-03-28 12:40:00,19.05,19.07,19.05,19.06,66800.0,15.982,15.9988,15.982,15.9904,66800.0
2011-03-28 12:45:00,19.06,19.06,19.06,19.06,72400.0,15.9904,15.9904,15.9904,15.9904,72400.0
2011-03-28 12:50:00,19.06,19.06,19.05,19.06,75600.0,15.9904,15.9904,15.982,15.9904,75600.0
2011-03-28 12:55:00,19.05,19.06,19.03,19.03,168800.0,15.982,15.9904,15.9652,15.9652,168800.0
2011-03-28 13:00:00,19.03,19.04,19.03,19.04,88000.0,15.9652,15.9736,15.9652,15.9736,88000.0
2011-03-28 13:05:00,19.04,19.04,19.03,19.04,299200.0,15.9736,15.9736,15.9652,15.9736,299200.0
2011-03-28 13:10:00,19.04,19.05,19.03,19.04,97200.0,15.9736,15.982,15.9652,15.9736,97200.0
2011-03-28 13:15:00,19.04,19.04,19.04,19.04,43600.0,15.9736,15.9736,15.9736,15.9736,43600.0
2011-03-28 13:20:00,19.04,19.04,19.02,19.03,129200.0,15.9736,15.9736,15.9568,15.9652,129200.0
2011-03-28 13:25:00,19.03,19.03,19.01,19.02,129600.0,15.9652,15.9652,15.9484,15.9568,129600.0
2011-03-28 13:30:00,19.02,19.02,19.0,19.01,75600.0,15.9568,15.9568,15.94,15.9484,75600.0
2011-03-28 13:35:00,19.01,19.01,19.0,19.0,225600.0,15.9484,15.9484,15.94,15.94,225600.0
2011-03-28 13:40:00,19.0,19.0,19.0,19.0,311200.0,15.94,15.94,15.94,15.94,311200.0
2011-03-28 13:45:00,19.0,19.02,19.0,19.01,66000.0,15.94,15.9568,15.94,15.9484,66000.0
2011-03-28 13:50:00,19.01,19.01,19.0,19.01,62400.0,15.9484,15.9484,15.94,15.9484,62400.0
2011-03-28 13:55:00,19.01,19.02,19.01,19.01,68000.0,15.9484,15.9568,15.9484,15.9484,68000.0
2011-03-28 14:00:00,19.01,19.02,19.0,19.0,163200.0,15.9484,15.9568,15.94,15.94,163200.0
2011-03-28 14:05:00,19.0,19.01,19.0,19.0,91600.0,15.94,15.9484,15.94,15.94,91600.0
2011-03-28 14:10:00,19.01,19.01,19.0,19.01,92800.0,15.9484,15.9484,15.94,15.9484,92800.0
2011-03-28 14:15:00,19.01,19.03,19.01,19.03,75600.0,15.9484,15.9652,15.9484,15.9652,75600.0
2011-03-28 14:20:00,19.03,19.03,19.02,19.03,106000.0,15.9652,15.9652,15.9568,15.9652,106000.0
2011-03-28 14:25:00,19.03,19.03,19.02,19.02,104400.0,15.9652,15.9652,15.9568,15.9568,104400.0
2011-03-28 14:30:00,19.02,19.03,19.02,19.03,106800.0,15.9568,15.9652,15.9568,15.9652,106800.0
2011-03-28 14:35:00,19.03,19.04,19.03,19.04,128400.0,15.9652,15.9736,15.9652,15.9736,128400.0
2011-03-28 14:40:00,19.04,19.06,19.04,19.05,113200.0,15.9736,15.9904,15.9736,15.982,113200.0
2011-03-28 14:45:00,19.05,19.05,19.02,19.02,209600.0,15.982,15.982,15.9568,15.9568,209600.0
2011-03-28 14:50:00,19.03,19.03,19.0,19.02,124800.0,15.9652,15.9652,15.94,15.9568,124800.0
2011-03-28 14:55:00,19.02,19.02,19.01,19.02,63200.0,15.9568,15.9568,15.9484,15.9568,63200.0
2011-03-28 15:00:00,19.02,19.03,19.01,19.02,233600.0,15.9568,15.9652,15.9484,15.9568,233600.0
2011-03-28 15:05:00,19.02,19.02,19.0,19.01,110400.0,15.9568,15.9568,15.94,15.9484,110400.0
2011-03-28 15:10:00,19.01,19.01,19.0,19.0,178800.0,15.9484,15.9484,15.94,15.94,178800.0
2011-03-28 15:15:00,19.0,19.0,19.0,19.0,157200.0,15.94,15.94,15.94,15.94,157200.0
2011-03-28 15:20:00,19.0,19.0,18.99,19.0,171600.0,15.94,15.94,15.9317,15.94,171600.0
2011-03-28 15:25:00,19.0,19.0,18.99,18.99,206400.0,15.94,15.94,15.9317,15.9317,206400.0
2011-03-28 15:30:00,18.99,19.0,18.99,19.0,160000.0,15.9317,15.94,15.9317,15.94,160000.0
2011-03-28 15:35:00,19.0,19.0,18.99,18.99,241200.0,15.94,15.94,15.9317,15.9317,241200.0
2011-03-28 15:40:00,18.99,19.0,18.97,18.98,274400.0,15.9317,15.94,15.9149,15.9233,274400.0
2011-03-28 15:45:00,18.98,19.0,18.96,18.96,410800.0,15.9233,15.94,15.9065,15.9065,410800.0
2011-03-28 15:50:00,18.96,18.96,18.95,18.95,387600.0,15.9065,15.9065,15.8981,15.8981,387600.0
2011-03-28 15:55:00,18.95,18.98,18.95,18.97,1050000.0,15.8981,15.9233,15.8981,15.9149,1050000.0
2011-03-29 09:30:00,19.03,19.05,18.98,18.98,244000.0,15.9652,15.982,15.9233,15.9233,244000.0
2011-03-29 09:35:00,18.98,19.04,18.97,19.01,77600.0,15.9233,15.9736,15.9149,15.9484,77600.0
2011-03-29 09:40:00,19.01,19.01,18.94,18.95,156800.0,15.9484,15.9484,15.8897,15.8981,156800.0
2011-03-29 09:45:00,18.95,18.95,18.92,18.93,182000.0,15.8981,15.8981,15.8729,15.8813,182000.0
2011-03-29 09:50:00,18.93,18.99,18.93,18.95,429200.0,15.8813,15.9317,15.8813,15.8981,429200.0
2011-03-29 09:55:00,18.95,18.95,18.92,18.92,136800.0,15.8981,15.8981,15.8729,15.8729,136800.0
2011-03-29 10:00:00,18.92,19.03,18.91,19.03,786800.0,15.8729,15.9652,15.8645,15.9652,786800.0
2011-03-29 10:05:00,19.03,19.06,19.02,19.03,393200.0,15.9652,15.9904,15.9568,15.9652,393200.0
2011-03-29 10:10:00,19.03,19.06,18.99,19.01,316000.0,15.9652,15.9904,15.9317,15.9484,316000.0
2011-03-29 10:15:00,19.01,19.03,18.99,19.0,145200.0,15.9484,15.9652,15.9317,15.94,145200.0
2011-03-29 10:20:00,19.01,19.01,18.99,19.0,103200.0,15.9484,15.9484,15.9317,15.94,103200.0
2011-03-29 10:25:00,19.01,19.02,18.98,19.0,83200.0,15.9484,15.9568,15.9233,15.94,83200.0
2011-03-29 10:30:00,18.99,19.02,18.99,19.0,112000.0,15.9317,15.9568,15.9317,15.94,112000.0
2011-03-29 10:35:00,19.0,19.02,18.99,19.0,98800.0,15.94,15.9568,15.9317,15.94,98800.0
2011-03-29 10:40:00,19.0,19.03,18.99,19.0,90400.0,15.94,15.9652,15.9317,15.94,90400.0
2011-03-29 10:45:00,19.0,19.06,19.0,19.03,159200.0,15.94,15.9904,15.94,15.9652,159200.0
2011-03-29 10:50:00,19.03,19.05,19.0,19.01,102000.0,15.9652,15.982,15.94,15.9484,102000.0
2011-03-29 10:55:00,19.01,19.04,19.0,19.03,73600.0,15.9484,15.9736,15.94,15.9652,73600.0
2011-03-29 11:00:00,19.04,19.04,19.02,19.04,88000.0,15.9736,15.9736,15.9568,15.9736,88000.0
2011-03-29 11:05:00,19.04,19.05,19.02,19.05,105600.0,15.9736,15.982,15.9568,15.982,105600.0
2011-03-29 11:10:00,19.05,19.05,19.04,19.05,199600.0,15.982,15.982,15.9736,15.982,199600.0
2011-03-29 11:15:00,19.05,19.07,19.04,19.04,173600.0,15.982,15.9988,15.9736,15.9736,173600.0
2011-03-29 11:20:00,19.05,19.06,19.04,19.04,169600.0,15.982,15.9904,15.9736,15.9736,169600.0
2011-03-29 11:25:00,19.04,19.05,19.03,19.05,131600.0,15.9736,15.982,15.9652,15.982,131600.0
2011-03-29 11:30:00,19.05,19.05,19.04,19.05,729200.0,15.982,15.982,15.9736,15.982,729200.0
2011-03-29 11:35:00,19.05,19.06,19.04,19.04,174800.0,15.982,15.9904,15.9736,15.9736,174800.0
2011-03-29 11:40:00,19.04,19.07,19.04,19.04,287200.0,15.9736,15.9988,15.9736,15.9736,287200.0
2011-03-29 11:45:00,19.04,19.04,19.02,19.02,91200.0,15.9736,15.9736,15.9568,15.9568,91200.0
2011-03-29 11:50:00,19.02,19.02,19.0,19.01,166800.0,15.9568,15.9568,15.94,15.9484,166800.0
2011-03-29 11:55:00,19.01,19.03,19.01,19.03,116000.0,15.9484,15.9652,15.9484,15.9652,116000.0
2011-03-29 12:00:00,19.02,19.04,19.01,19.03,87200.0,15.9568,15.9736,15.9484,15.9652,87200.0
2011-03-29 12:05:00,19.03,19.04,19.02,19.02,59200.0,15.9652,15.9736,15.9568,15.9568,59200.0
2011-03-29 12:10:00,19.02,19.03,19.02,19.03,85200.0,15.9568,15.9652,15.9568,15.9652,85200.0
2011-03-29 12:15:00,19.03,19.04,19.01,19.03,78400.0,15.9652,15.9736,15.9484,15.9652,78400.0
2011-03-29 12:20:00,19.04,19.04,19.02,19.02,148400.0,15.9736,15.9736,15.9568,15.9568,148400.0
2011-03-29 12:25:00,19.02,19.03,19.0,19.0,63200.0,15.9568,15.9652,15.94,15.94,63200.0
2011-03-29 12:30:00,19.01,19.01,19.0,19.01,152400.0,15.9484,15.9484,15.94,15.9484,152400.0
2011-03-29 12:35:00,19.01,19.02,19.01,19.02,276000.0,15.9484,15.9568,15.9484,15.9568,276000.0
2011-03-29 12:40:00,19.02,19.03,19.0,19.01,142800.0,15.9568,15.9652,15.94,15.9484,142800.0
2011-03-29 12:45:00,19.01,19.02,19.0,19.01,157600.0,15.9484,15.9568,15.94,15.9484,157600.0
2011-03-29 12:50:00,19.01,19.02,19.0,19.01,122400.0,15.9484,15.9568,15.94,15.9484,122400.0
2011-03-29 12:55:00,19.01,19.02,19.0,19.0,148000.0,15.9484,15.9568,15.94,15.94,148000.0
2011-03-29 13:00:00,19.0,19.01,18.99,19.0,393200.0,15.94,15.9484,15.9317,15.94,393200.0
2011-03-29 13:05:00,19.0,19.0,19.0,19.0,104400.0,15.94,15.94,15.94,15.94,104400.0
2011-03-29 13:10:00,19.0,19.0,19.0,19.0,177200.0,15.94,15.94,15.94,15.94,177200.0
2011-03-29 13:15:00,19.0,19.0,19.0,19.0,240800.0,15.94,15.94,15.94,15.94,240800.0
2011-03-29 13:20:00,19.0,19.0,19.0,19.0,56400.0,15.94,15.94,15.94,15.94,56400.0
2011-03-29 13:25:00,19.0,19.01,19.0,19.01,54000.0,15.94,15.9484,15.94,15.9484,54000.0
2011-03-29 13:30:00,19.01,19.01,19.0,19.0,100000.0,15.9484,15.9484,15.94,15.94,100000.0
2011-03-29 13:35:00,19.0,19.0,19.0,19.0,152400.0,15.94,15.94,15.94,15.94,152400.0
2011-03-29 13:40:00,19.0,19.0,18.99,19.0,117200.0,15.94,15.94,15.9317,15.94,117200.0
2011-03-29 13:45:00,19.0,19.01,19.0,19.0,112400.0,15.94,15.9484,15.94,15.94,112400.0
2011-03-29 13:50:00,19.0,19.0,18.99,19.0,98000.0,15.94,15.94,15.9317,15.94,98000.0
2011-03-29 13:55:00,19.0,19.0,18.99,18.99,88000.0,15.94,15.94,15.9317,15.9317,88000.0
2011-03-29 14:00:00,18.99,19.02,18.99,19.01,585200.0,15.9317,15.9568,15.9317,15.9484,585200.0
2011-03-29 14:05:00,19.01,19.05,19.01,19.05,232000.0,15.9484,15.982,15.9484,15.982,232000.0
2011-03-29 14:10:00,19.05,19.05,19.03,19.04,86400.0,15.982,15.982,15.9652,15.9736,86400.0
2011-03-29 14:15:00,19.04,19.06,19.03,19.06,162000.0,15.9736,15.9904,15.9652,15.9904,162000.0
2011-03-29 14:20:00,19.06,19.06,19.04,19.04,56000.0,15.9904,15.9904,15.9736,15.9736,56000.0
2011-03-29 14:25:00,19.04,19.05,19.03,19.04,66800.0,15.9736,15.982,15.9652,15.9736,66800.0
2011-03-29 14:30:00,19.04,19.05,19.03,19.04,85600.0,15.9736,15.982,15.9652,15.9736,85600.0
2011-03-29 14:35:00,19.04,19.05,19.03,19.04,263600.0,15.9736,15.982,15.9652,15.9736,263600.0
2011-03-29 14:40:00,19.04,19.08,19.04,19.07,202800.0,15.9736,16.0072,15.9736,15.9988,202800.0
2011-03-29 14:45:00,19.07,19.08,19.07,19.08,82800.0,15.9988,16.0072,15.9988,16.0072,82800.0
2011-03-29 14:50:00,19.08,19.1,19.08,19.1,166000.0,16.0072,16.0239,16.0072,16.0239,166000.0
2011-03-29 14:55:00,19.1,19.11,19.09,19.1,209600.0,16.0239,16.0323,16.0155,16.0239,209600.0
2011-03-29 15:00:00,19.11,19.14,19.11,19.14,240400.0,16.0323,16.0575,16.0323,16.0575,240400.0
2011-03-29 15:05:00,19.14,19.14,19.11,19.12,514800.0,16.0575,16.0575,16.0323,16.0407,514800.0
2011-03-29 15:10:00,19.12,19.15,19.12,19.15,152400.0,16.0407,16.0659,16.0407,16.0659,152400.0
2011-03-29 15:15:00,19.15,19.17,19.13,19.14,198800.0,16.0659,16.0827,16.0491,16.0575,198800.0
2011-03-29 15:20:00,19.14,19.15,19.12,19.12,154400.0,16.0575,16.0659,16.0407,16.0407,154400.0
2011-03-29 15:25:00,19.12,19.12,19.11,19.12,164800.0,16.0407,16.0407,16.0323,16.0407,164800.0
2011-03-29 15:30:00,19.12,19.13,19.1,19.1,180400.0,16.0407,16.0491,16.0239,16.0239,180400.0
2011-03-29 15:35:00,19.1,19.11,19.1,19.1,135200.0,16.0239,16.0323,16.0239,16.0239,135200.0
2011-03-29 15:40:00,19.1,19.11,19.09,19.1,245200.0,16.0239,16.0323,16.0155,16.0239,245200.0
2011-03-29 15:45:00,19.1,19.13,19.1,19.11,146400.0,16.0239,16.0491,16.0239,16.0323,146400.0
2011-03-29 15:50:00,19.11,19.11,19.09,19.1,435600.0,16.0323,16.0323,16.0155,16.0239,435600.0
2011-03-29 15:55:00,19.1,19.1,19.08,19.09,564000.0,16.0239,16.0239,16.0072,16.0155,564000.0
2011-03-30 09:30:00,19.12,19.17,19.07,19.07,258000.0,16.0407,16.0827,15.9988,15.9988,258000.0
2011-03-30 09:35:00,19.08,19.14,19.07,19.14,124800.0,16.0072,16.0575,15.9988,16.0575,124800.0
2011-03-30 09:40:00,19.14,19.14,19.11,19.13,149200.0,16.0575,16.0575,16.0323,16.0491,149200.0
2011-03-30 09:45:00,19.13,19.14,19.11,19.13,54400.0,16.0491,16.0575,16.0323,16.0491,54400.0
2011-03-30 09:50:00,19.13,19.14,19.06,19.07,118000.0,16.0491,16.0575,15.9904,15.9988,118000.0
2011-03-30 09:55:00,19.07,19.12,19.06,19.09,96800.0,15.9988,16.0407,15.9904,16.0155,96800.0
2011-03-30 10:00:00,19.1,19.13,19.09,19.13,276400.0,16.0239,16.0491,16.0155,16.0491,276400.0
2011-03-30 10:05:00,19.13,19.13,19.07,19.07,71200.0,16.0491,16.0491,15.9988,15.9988,71200.0
2011-03-30 10:10:00,19.07,19.12,19.07,19.1,85200.0,15.9988,16.0407,15.9988,16.0239,85200.0
2011-03-30 10:15:00,19.1,19.13,19.1,19.13,175600.0,16.0239,16.0491,16.0239,16.0491,175600.0
2011-03-30 10:20:00,19.13,19.16,19.13,19.15,154800.0,16.0491,16.0743,16.0491,16.0659,154800.0
2011-03-30 10:25:00,19.15,19.17,19.15,19.16,96800.0,16.0659,16.0827,16.0659,16.0743,96800.0
2011-03-30 10:30:00,19.15,19.2,19.15,19.2,102800.0,16.0659,16.1078,16.0659,16.1078,102800.0
2011-03-30 10:35:00,19.2,19.23,19.19,19.23,88000.0,16.1078,16.133,16.0994,16.133,88000.0
2011-03-30 10:40:00,19.23,19.25,19.21,19.24,71200.0,16.133,16.1498,16.1162,16.1414,71200.0
2011-03-30 10:45:00,19.24,19.25,19.24,19.24,77200.0,16.1414,16.1498,16.1414,16.1414,77200.0
2011-03-30 10:50:00,19.24,19.25,19.22,19.24,145600.0,16.1414,16.1498,16.1246,16.1414,145600.0
2011-03-30 10:55:00,19.24,19.25,19.24,19.24,99600.0,16.1414,16.1498,16.1414,16.1414,99600.0
2011-03-30 11:00:00,19.24,19.25,19.2,19.2,93200.0,16.1414,16.1498,16.1078,16.1078,93200.0
2011-03-30 11:05:00,19.2,19.21,19.18,19.21,60400.0,16.1078,16.1162,16.0911,16.1162,60400.0
2011-03-30 11:10:00,19.21,19.21,19.2,19.2,54400.0,16.1162,16.1162,16.1078,16.1078,54400.0
2011-03-30 11:15:00,19.2,19.21,19.2,19.21,129600.0,16.1078,16.1162,16.1078,16.1162,129600.0
2011-03-30 11:20:00,19.21,19.21,19.19,19.2,57200.0,16.1162,16.1162,16.0994,16.1078,57200.0
2011-03-30 11:25:00,19.2,19.21,19.19,19.2,44800.0,16.1078,16.1162,16.0994,16.1078,44800.0
2011-03-30 11:30:00,19.2,19.2,19.19,19.2,47200.0,16.1078,16.1078,16.0994,16.1078,47200.0
2011-03-30 11:35:00,19.21,19.21,19.19,19.2,59200.0,16.1162,16.1162,16.0994,16.1078,59200.0
2011-03-30 11:40:00,19.2,19.21,19.19,19.2,102400.0,16.1078,16.1162,16.0994,16.1078,102400.0
2011-03-30 11:45:00,19.2,19.2,19.19,19.2,66000.0,16.1078,16.1078,16.0994,16.1078,66000.0
2011-03-30 11:50:00,19.2,19.2,19.18,19.18,59200.0,16.1078,16.1078,16.0911,16.0911,59200.0
2011-03-30 11:55:00,19.18,19.19,19.17,19.17,41200.0,16.0911,16.0994,16.0827,16.0827,41200.0
2011-03-30 12:00:00,19.17,19.18,19.16,19.16,71600.0,16.0827,16.0911,16.0743,16.0743,71600.0
2011-03-30 12:05:00,19.15,19.16,19.13,19.13,85600.0,16.0659,16.0743,16.0491,16.0491,85600.0
2011-03-30 12:10:00,19.13,19.16,19.13,19.16,71600.0,16.0491,16.0743,16.0491,16.0743,71600.0
2011-03-30 12:15:00,19.16,19.19,19.16,19.18,58000.0,16.0743,16.0994,16.0743,16.0911,58000.0
2011-03-30 12:20:00,19.18,19.18,19.16,19.18,94400.0,16.0911,16.0911,16.0743,16.0911,94400.0
2011-03-30 12:25:00,19.18,19.18,19.16,19.17,106000.0,16.0911,16.0911,16.0743,16.0827,106000.0
2011-03-30 12:30:00,19.17,19.18,19.16,19.17,99200.0,16.0827,16.0911,16.0743,16.0827,99200.0
2011-03-30 12:35:00,19.18,19.2,19.18,19.19,39200.0,16.0911,16.1078,16.0911,16.0994,39200.0
2011-03-30 12:40:00,19.2,19.21,19.19,19.2,81600.0,16.1078,16.1162,16.0994,16.1078,81600.0
2011-03-30 12:45:00,19.21,19.21,19.18,19.19,38400.0,16.1162,16.1162,16.0911,16.0994,38400.0
2011-03-30 12:50:00,19.18,19.21,19.18,19.2,41600.0,16.0911,16.1162,16.0911,16.1078,41600.0
2011-03-30 12:55:00,19.2,19.21,19.19,19.2,40000.0,16.1078,16.1162,16.0994,16.1078,40000.0
2011-03-30 13:00:00,19.2,19.21,19.19,19.2,111600.0,16.1078,16.1162,16.0994,16.1078,111600.0
2011-03-30 13:05:00,19.2,19.21,19.2,19.2,116800.0,16.1078,16.1162,16.1078,16.1078,116800.0
2011-03-30 13:10:00,19.2,19.21,19.2,19.2,45200.0,16.1078,16.1162,16.1078,16.1078,45200.0
2011-03-30 13:15:00,19.2,19.21,19.2,19.2,25600.0,16.1078,16.1162,16.1078,16.1078,25600.0
2011-03-30 13:20:00,19.2,19.21,19.2,19.2,54000.0,16.1078,16.1162,16.1078,16.1078,54000.0
2011-03-30 13:25:00,19.21,19.21,19.2,19.2,50400.0,16.1162,16.1162,16.1078,16.1078,50400.0
2011-03-30 13:30:00,19.2,19.2,19.19,19.19,48400.0,16.1078,16.1078,16.0994,16.0994,48400.0
2011-03-30 13:35:00,19.2,19.21,19.2,19.21,54400.0,16.1078,16.1162,16.1078,16.1162,54400.0
2011-03-30 13:40:00,19.2,19.22,19.2,19.21,48000.0,16.1078,16.1246,16.1078,16.1162,48000.0
2011-03-30 13:45:00,19.21,19.22,19.21,19.21,49200.0,16.1162,16.1246,16.1162,16.1162,49200.0
2011-03-30 13:50:00,19.21,19.21,19.18,19.2,98000.0,16.1162,16.1162,16.0911,16.1078,98000.0
2011-03-30 13:55:00,19.2,19.21,19.19,19.21,65200.0,16.1078,16.1162,16.0994,16.1162,65200.0
2011-03-30 14:00:00,19.21,19.22,19.2,19.21,81600.0,16.1162,16.1246,16.1078,16.1162,81600.0
2011-03-30 14:05:00,19.21,19.21,19.18,19.19,137600.0,16.1162,16.1162,16.0911,16.0994,137600.0
2011-03-30 14:10:00,19.19,19.19,19.18,19.18,165600.0,16.0994,16.0994,16.0911,16.0911,165600.0
2011-03-30 14:15:00,19.19,19.19,19.18,19.18,152800.0,16.0994,16.0994,16.0911,16.0911,152800.0
2011-03-30 14:20:00,19.18,19.18,19.18,19.18,150000.0,16.0911,16.0911,16.0911,16.0911,150000.0
2011-03-30 14:25:00,19.18,19.19,19.18,19.18,84000.0,16.0911,16.0994,16.0911,16.0911,84000.0
2011-03-30 14:30:00,19.18,19.19,19.17,19.18,217200.0,16.0911,16.0994,16.0827,16.0911,217200.0
2011-03-30 14:35:00,19.18,19.19,19.17,19.18,67200.0,16.0911,16.0994,16.0827,16.0911,67200.0
2011-03-30 14:40:00,19.18,19.19,19.18,19.18,110800.0,16.0911,16.0994,16.0911,16.0911,110800.0
2011-03-30 14:45:00,19.18,19.18,19.17,19.18,71600.0,16.0911,16.0911,16.0827,16.0911,71600.0
2011-03-30 14:50:00,19.18,19.19,19.18,19.18,109600.0,16.0911,16.0994,16.0911,16.0911,109600.0
2011-03-30 14:55:00,19.18,19.19,19.18,19.18,112400.0,16.0911,16.0994,16.0911,16.0911,112400.0
2011-03-30 15:00:00,19.18,19.19,19.18,19.18,95200.0,16.0911,16.0994,16.0911,16.0911,95200.0
2011-03-30 15:05:00,19.18,19.18,19.17,19.18,154400.0,16.0911,16.0911,16.0827,16.0911,154400.0
2011-03-30 15:10:00,19.18,19.18,19.18,19.18,110800.0,16.0911,16.0911,16.0911,16.0911,110800.0
2011-03-30 15:15:00,19.18,19.19,19.18,19.19,118800.0,16.0911,16.0994,16.0911,16.0994,118800.0
2011-03-30 15:20:00,19.19,19.19,19.18,19.19,96800.0,16.0994,16.0994,16.0911,16.0994,96800.0
2011-03-30 15:25:00,19.19,19.19,19.18,19.18,155600.0,16.0994,16.0994,16.0911,16.0911,155600.0
2011-03-30 15:30:00,19.18,19.22,19.18,19.21,212000.0,16.0911,16.1246,16.0911,16.1162,212000.0
2011-03-30 15:35:00,19.21,19.25,19.21,19.24,225600.0,16.1162,16.1498,16.1162,16.1414,225600.0
2011-03-30 15:40:00,19.24,19.25,19.23,19.23,244000.0,16.1414,16.1498,16.133,16.133,244000.0
2011-03-30 15:45:00,19.23,19.23,19.2,19.2,554400.0,16.133,16.133,16.1078,16.1078,554400.0
2011-03-30 15:50:00,19.21,19.21,19.18,19.19,404800.0,16.1162,16.1162,16.0911,16.0994,404800.0
2011-03-30 15:55:00,19.19,19.2,19.18,19.19,654800.0,16.0994,16.1078,16.0911,16.0994,654800.0
2011-03-31 09:30:00,19.12,19.14,19.02,19.02,283600.0,16.0407,16.0575,15.9568,15.9568,283600.0
2011-03-31 09:35:00,19.02,19.14,19.0,19.13,194400.0,15.9568,16.0575,15.94,16.0491,194400.0
2011-03-31 09:40:00,19.13,19.15,19.11,19.15,197200.0,16.0491,16.0659,16.0323,16.0659,197200.0
2011-03-31 09:45:00,19.15,19.15,19.05,19.09,178400.0,16.0659,16.0659,15.982,16.0155,178400.0
2011-03-31 09:50:00,19.09,19.11,19.06,19.07,129200.0,16.0155,16.0323,15.9904,15.9988,129200.0
2011-03-31 09:55:00,19.07,19.09,19.04,19.06,106800.0,15.9988,16.0155,15.9736,15.9904,106800.0
2011-03-31 10:00:00,19.07,19.11,19.06,19.08,129600.0,15.9988,16.0323,15.9904,16.0072,129600.0
2011-03-31 10:05:00,19.09,19.1,19.06,19.08,88400.0,16.0155,16.0239,15.9904,16.0072,88400.0
2011-03-31 10:10:00,19.08,19.09,19.06,19.09,66000.0,16.0072,16.0155,15.9904,16.0155,66000.0
2011-03-31 10:15:00,19.09,19.1,19.07,19.07,78000.0,16.0155,16.0239,15.9988,15.9988,78000.0
2011-03-31 10:20:00,19.07,19.09,19.06,19.07,99200.0,15.9988,16.0155,15.9904,15.9988,99200.0
2011-03-31 10:25:00,19.07,19.1,19.07,19.08,134000.0,15.9988,16.0239,15.9988,16.0072,134000.0
2011-03-31 10:30:00,19.08,19.1,19.08,19.09,95200.0,16.0072,16.0239,16.0072,16.0155,95200.0
2011-03-31 10:35:00,19.09,19.1,19.08,19.09,106400.0,16.0155,16.0239,16.0072,16.0155,106400.0
2011-03-31 10:40:00,19.09,19.09,19.08,19.08,54400.0,16.0155,16.0155,16.0072,16.0072,54400.0
2011-03-31 10:45:00,19.09,19.1,19.08,19.09,61600.0,16.0155,16.0239,16.0072,16.0155,61600.0
2011-03-31 10:50:00,19.09,19.09,19.08,19.08,67200.0,16.0155,16.0155,16.0072,16.0072,67200.0
2011-03-31 10:55:00,19.08,19.09,19.08,19.08,68000.0,16.0072,16.0155,16.0072,16.0072,68000.0
2011-03-31 11:00:00,19.08,19.1,19.08,19.09,121600.0,16.0072,16.0239,16.0072,16.0155,121600.0
2011-03-31 11:05:00,19.09,19.1,19.08,19.08,164000.0,16.0155,16.0239,16.0072,16.0072,164000.0
2011-03-31 11:10:00,19.09,19.1,19.08,19.08,130800.0,16.0155,16.0239,16.0072,16.0072,130800.0
2011-03-31 11:15:00,19.08,19.09,19.07,19.08,130800.0,16.0072,16.0155,15.9988,16.0072,130800.0
2011-03-31 11:20:00,19.08,19.09,19.05,19.06,76000.0,16.0072,16.0155,15.982,15.9904,76000.0
2011-03-31 11:25:00,19.06,19.08,19.04,19.07,138400.0,15.9904,16.0072,15.9736,15.9988,138400.0
2011-03-31 11:30:00,19.07,19.08,19.07,19.08,113600.0,15.9988,16.0072,15.9988,16.0072,113600.0
2011-03-31 11:35:00,19.08,19.08,19.05,19.08,161200.0,16.0072,16.0072,15.982,16.0072,161200.0
2011-03-31 11:40:00,19.08,19.09,19.07,19.08,82000.0,16.0072,16.0155,15.9988,16.0072,82000.0
2011-03-31 11:45:00,19.08,19.09,19.08,19.09,83600.0,16.0072,16.0155,16.0072,16.0155,83600.0
2011-03-31 11:50:00,19.09,19.09,19.07,19.08,74400.0,16.0155,16.0155,15.9988,16.0072,74400.0
2011-03-31 11:55:00,19.08,19.08,19.06,19.06,92800.0,16.0072,16.0072,15.9904,15.9904,92800.0
2011-03-31 12:00:00,19.06,19.07,19.05,19.07,69200.0,15.9904,15.9988,15.982,15.9988,69200.0
2011-03-31 12:05:00,19.07,19.08,19.06,19.06,68000.0,15.9988,16.0072,15.9904,15.9904,68000.0
2011-03-31 12:10:00,19.06,19.07,19.06,19.06,43600.0,15.9904,15.9988,15.9904,15.9904,43600.0
2011-03-31 12:15:00,19.06,19.06,19.05,19.05,77600.0,15.9904,15.9904,15.982,15.982,77600.0
2011-03-31 12:20:00,19.05,19.06,19.03,19.04,91200.0,15.982,15.9904,15.9652,15.9736,91200.0
2011-03-31 12:25:00,19.04,19.04,19.04,19.04,46000.0,15.9736,15.9736,15.9736,15.9736,46000.0
2011-03-31 12:30:00,19.04,19.06,19.04,19.05,58400.0,15.9736,15.9904,15.9736,15.982,58400.0
2011-03-31 12:35:00,19.04,19.04,19.03,19.03,56000.0,15.9736,15.9736,15.9652,15.9652,56000.0
2011-03-31 12:40:00,19.03,19.05,19.02,19.04,114000.0,15.9652,15.982,15.9568,15.9736,114000.0
2011-03-31 12:45:00,19.03,19.04,19.02,19.02,46800.0,15.9652,15.9736,15.9568,15.9568,46800.0
2011-03-31 12:50:00,19.02,19.04,19.02,19.03,75200.0,15.9568,15.9736,15.9568,15.9652,75200.0
2011-03-31 12:55:00,19.04,19.05,19.03,19.03,68000.0,15.9736,15.982,15.9652,15.9652,68000.0
2011-03-31 13:00:00,19.03,19.05,19.03,19.05,30400.0,15.9652,15.982,15.9652,15.982,30400.0
2011-03-31 13:05:00,19.05,19.05,19.03,19.03,37200.0,15.982,15.982,15.9652,15.9652,37200.0
2011-03-31 13:10:00,19.03,19.05,19.03,19.04,68400.0,15.9652,15.982,15.9652,15.9736,68400.0
2011-03-31 13:15:00,19.04,19.05,19.04,19.04,40800.0,15.9736,15.982,15.9736,15.9736,40800.0
2011-03-31 13:20:00,19.04,19.05,19.04,19.05,48400.0,15.9736,15.982,15.9736,15.982,48400.0
2011-03-31 13:25:00,19.05,19.06,19.04,19.05,52800.0,15.982,15.9904,15.9736,15.982,52800.0
2011-03-31 13:30:00,19.05,19.06,19.05,19.05,34000.0,15.982,15.9904,15.982,15.982,34000.0
2011-03-31 13:35:00,19.05,19.06,19.05,19.05,46800.0,15.982,15.9904,15.982,15.982,46800.0
2011-03-31 13:40:00,19.05,19.06,19.05,19.05,38000.0,15.982,15.9904,15.982,15.982,38000.0
2011-03-31 13:45:00,19.06,19.07,19.06,19.06,28400.0,15.9904,15.9988,15.9904,15.9904,28400.0
2011-03-31 13:50:00,19.06,19.06,19.05,19.06,39200.0,15.9904,15.9904,15.982,15.9904,39200.0
2011-03-31 13:55:00,19.06,19.07,19.05,19.05,50000.0,15.9904,15.9988,15.982,15.982,50000.0
2011-03-31 14:00:00,19.05,19.07,19.05,19.07,105600.0,15.982,15.9988,15.982,15.9988,105600.0
2011-03-31 14:05:00,19.07,19.07,19.05,19.06,115600.0,15.9988,15.9988,15.982,15.9904,115600.0
2011-03-31 14:10:00,19.06,19.07,19.06,19.06,56800.0,15.9904,15.9988,15.9904,15.9904,56800.0
2011-03-31 14:15:00,19.07,19.09,19.07,19.07,49600.0,15.9988,16.0155,15.9988,15.9988,49600.0
2011-03-31 14:20:00,19.08,19.09,19.07,19.07,57200.0,16.0072,16.0155,15.9988,15.9988,57200.0
2011-03-31 14:25:00,19.07,19.08,19.06,19.06,46400.0,15.9988,16.0072,15.9904,15.9904,46400.0
2011-03-31 14:30:00,19.06,19.06,19.05,19.06,86400.0,15.9904,15.9904,15.982,15.9904,86400.0
2011-03-31 14:35:00,19.06,19.08,19.06,19.07,30400.0,15.9904,16.0072,15.9904,15.9988,30400.0
2011-03-31 14:40:00,19.08,19.08,19.07,19.07,62400.0,16.0072,16.0072,15.9988,15.9988,62400.0
2011-03-31 14:45:00,19.07,19.09,19.07,19.09,98400.0,15.9988,16.0155,15.9988,16.0155,98400.0
2011-03-31 14:50:00,19.09,19.09,19.08,19.09,94400.0,16.0155,16.0155,16.0072,16.0155,94400.0
2011-03-31 14:55:00,19.09,19.11,19.09,19.11,106000.0,16.0155,16.0323,16.0155,16.0323,106000.0
2011-03-31 15:00:00,19.11,19.11,19.09,19.1,136000.0,16.0323,16.0323,16.0155,16.0239,136000.0
2011-03-31 15:05:00,19.09,19.1,19.09,19.09,116800.0,16.0155,16.0239,16.0155,16.0155,116800.0
2011-03-31 15:10:00,19.09,19.09,19.08,19.08,150000.0,16.0155,16.0155,16.0072,16.0072,150000.0
2011-03-31 15:15:00,19.08,19.09,19.08,19.08,173600.0,16.0072,16.0155,16.0072,16.0072,173600.0
2011-03-31 15:20:00,19.08,19.08,19.07,19.07,140400.0,16.0072,16.0072,15.9988,15.9988,140400.0
2011-03-31 15:25:00,19.07,19.07,19.05,19.06,149600.0,15.9988,15.9988,15.982,15.9904,149600.0
2011-03-31 15:30:00,19.06,19.06,19.04,19.04,193600.0,15.9904,15.9904,15.9736,15.9736,193600.0
2011-03-31 15:35:00,19.04,19.06,19.03,19.05,256800.0,15.9736,15.9904,15.9652,15.982,256800.0
2011-03-31 15:40:00,19.05,19.06,19.04,19.05,244800.0,15.982,15.9904,15.9736,15.982,244800.0
2011-03-31 15:45:00,19.05,19.06,19.03,19.05,438800.0,15.982,15.9904,15.9652,15.982,438800.0
2011-03-31 15:50:00,19.05,19.05,18.95,19.01,979600.0,15.982,15.982,15.8981,15.9484,979600.0
2011-03-31 15:55:00,19.02,19.02,18.91,18.92,2122400.0,15.9568,15.9568,15.8645,15.8729,2122400.0
2011-04-01 09:30:00,18.99,19.03,18.97,18.98,506400.0,15.9317,15.9652,15.9149,15.9233,506400.0
2011-04-01 09:35:00,18.98,19.0,18.97,18.98,314800.0,15.9233,15.94,15.9149,15.9233,314800.0
2011-04-01 09:40:00,18.99,19.02,18.98,19.0,374400.0,15.9317,15.9568,15.9233,15.94,374400.0
2011-04-01 09:45:00,19.0,19.01,18.96,18.96,348400.0,15.94,15.9484,15.9065,15.9065,348400.0
2011-04-01 09:50:00,18.96,19.01,18.96,19.0,244000.0,15.9065,15.9484,15.9065,15.94,244000.0
2011-04-01 09:55:00,19.0,19.01,18.99,18.99,155600.0,15.94,15.9484,15.9317,15.9317,155600.0
2011-04-01 10:00:00,18.99,19.01,18.99,19.01,284000.0,15.9317,15.9484,15.9317,15.9484,284000.0
2011-04-01 10:05:00,19.01,19.01,19.0,19.0,340800.0,15.9484,15.9484,15.94,15.94,340800.0
2011-04-01 10:10:00,19.0,19.04,19.0,19.01,160400.0,15.94,15.9736,15.94,15.9484,160400.0
2011-04-01 10:15:00,19.01,19.06,19.01,19.06,180000.0,15.9484,15.9904,15.9484,15.9904,180000.0
2011-04-01 10:20:00,19.06,19.08,19.05,19.07,203600.0,15.9904,16.0072,15.982,15.9988,203600.0
2011-04-01 10:25:00,19.07,19.08,19.06,19.08,120000.0,15.9988,16.0072,15.9904,16.0072,120000.0
2011-04-01 10:30:00,19.08,19.11,19.08,19.1,177200.0,16.0072,16.0323,16.0072,16.0239,177200.0
2011-04-01 10:35:00,19.1,19.11,19.09,19.1,132400.0,16.0239,16.0323,16.0155,16.0239,132400.0
2011-04-01 10:40:00,19.1,19.1,19.08,19.08,124000.0,16.0239,16.0239,16.0072,16.0072,124000.0
2011-04-01 10:45:00,19.08,19.1,19.08,19.09,166800.0,16.0072,16.0239,16.0072,16.0155,166800.0
2011-04-01 10:50:00,19.09,19.1,19.08,19.08,100400.0,16.0155,16.0239,16.0072,16.0072,100400.0
2011-04-01 10:55:00,19.08,19.11,19.08,19.11,128400.0,16.0072,16.0323,16.0072,16.0323,128400.0
2011-04-01 11:00:00,19.11,19.13,19.11,19.12,118000.0,16.0323,16.0491,16.0323,16.0407,118000.0
2011-04-01 11:05:00,19.12,19.13,19.11,19.11,105200.0,16.0407,16.0491,16.0323,16.0323,105200.0
2011-04-01 11:10:00,19.11,19.13,19.11,19.12,101600.0,16.0323,16.0491,16.0323,16.0407,101600.0
2011-04-01 11:15:00,19.12,19.13,19.11,19.11,122000.0,16.0407,16.0491,16.0323,16.0323,122000.0
2011-04-01 11:20:00,19.11,19.13,19.11,19.12,345600.0,16.0323,16.0491,16.0323,16.0407,345600.0
2011-04-01 11:25:00,19.12,19.13,19.11,19.13,158400.0,16.0407,16.0491,16.0323,16.0491,158400.0
2011-04-01 11:30:00,19.13,19.17,19.12,19.17,69600.0,16.0491,16.0827,16.0407,16.0827,69600.0
2011-04-01 11:35:00,19.17,19.17,19.14,19.14,103600.0,16.0827,16.0827,16.0575,16.0575,103600.0
2011-04-01 11:40:00,19.14,19.16,19.14,19.14,70400.0,16.0575,16.0743,16.0575,16.0575,70400.0
2011-04-01 11:45:00,19.14,19.15,19.13,19.14,98000.0,16.0575,16.0659,16.0491,16.0575,98000.0
2011-04-01 11:50:00,19.14,19.15,19.13,19.14,72000.0,16.0575,16.0659,16.0491,16.0575,72000.0
2011-04-01 11:55:00,19.13,19.15,19.13,19.14,656400.0,16.0491,16.0659,16.0491,16.0575,656400.0
2011-04-01 12:00:00,19.14,19.14,19.13,19.13,89200.0,16.0575,16.0575,16.0491,16.0491,89200.0
2011-04-01 12:05:00,19.13,19.14,19.13,19.14,202000.0,16.0491,16.0575,16.0491,16.0575,202000.0
2011-04-01 12:10:00,19.13,19.14,19.13,19.14,86400.0,16.0491,16.0575,16.0491,16.0575,86400.0
2011-04-01 12:15:00,19.14,19.15,19.13,19.14,69200.0,16.0575,16.0659,16.0491,16.0575,69200.0
2011-04-01 12:20:00,19.14,19.15,19.13,19.14,138800.0,16.0575,16.0659,16.0491,16.0575,138800.0
2011-04-01 12:25:00,19.14,19.16,19.14,19.15,73600.0,16.0575,16.0743,16.0575,16.0659,73600.0
2011-04-01 12:30:00,19.15,19.17,19.15,19.15,61200.0,16.0659,16.0827,16.0659,16.0659,61200.0
2011-04-01 12:35:00,19.16,19.18,19.16,19.17,280000.0,16.0743,16.0911,16.0743,16.0827,280000.0
2011-04-01 12:40:00,19.17,19.19,19.17,19.19,166800.0,16.0827,16.0994,16.0827,16.0994,166800.0
2011-04-01 12:45:00,19.19,19.2,19.18,19.19,112800.0,16.0994,16.1078,16.0911,16.0994,112800.0
2011-04-01 12:50:00,19.19,19.22,19.19,19.21,113600.0,16.0994,16.1246,16.0994,16.1162,113600.0
2011-04-01 12:55:00,19.21,19.21,19.19,19.19,129600.0,16.1162,16.1162,16.0994,16.0994,129600.0
2011-04-01 13:00:00,19.19,19.2,19.18,19.19,104800.0,16.0994,16.1078,16.0911,16.0994,104800.0
2011-04-01 13:05:00,19.19,19.2,19.18,19.19,62400.0,16.0994,16.1078,16.0911,16.0994,62400.0
2011-04-01 13:10:00,19.19,19.2,19.19,19.2,86800.0,16.0994,16.1078,16.0994,16.1078,86800.0
2011-04-01 13:15:00,19.2,19.2,19.19,19.19,88000.0,16.1078,16.1078,16.0994,16.0994,88000.0
2011-04-01 13:20:00,19.19,19.2,19.19,19.19,53600.0,16.0994,16.1078,16.0994,16.0994,53600.0
2011-04-01 13:25:00,19.19,19.2,19.18,19.19,68800.0,16.0994,16.1078,16.0911,16.0994,68800.0
2011-04-01 13:30:00,19.19,19.2,19.19,19.19,52000.0,16.0994,16.1078,16.0994,16.0994,52000.0
2011-04-01 13:35:00,19.2,19.2,19.19,19.19,50800.0,16.1078,16.1078,16.0994,16.0994,50800.0
2011-04-01 13:40:00,19.19,19.22,19.19,19.21,50000.0,16.0994,16.1246,16.0994,16.1162,50000.0
2011-04-01 13:45:00,19.2,19.21,19.19,19.2,36000.0,16.1078,16.1162,16.0994,16.1078,36000.0
2011-04-01 13:50:00,19.21,19.22,19.2,19.21,53600.0,16.1162,16.1246,16.1078,16.1162,53600.0
2011-04-01 13:55:00,19.21,19.22,19.21,19.22,41200.0,16.1162,16.1246,16.1162,16.1246,41200.0
2011-04-01 14:00:00,19.22,19.22,19.22,19.22,55200.0,16.1246,16.1246,16.1246,16.1246,55200.0
2011-04-01 14:05:00,19.22,19.23,19.22,19.22,85200.0,16.1246,16.133,16.1246,16.1246,85200.0
2011-04-01 14:10:00,19.22,19.22,19.22,19.22,42800.0,16.1246,16.1246,16.1246,16.1246,42800.0
2011-04-01 14:15:00,19.22,19.22,19.2,19.2,50400.0,16.1246,16.1246,16.1078,16.1078,50400.0
2011-04-01 14:20:00,19.2,19.21,19.2,19.2,97200.0,16.1078,16.1162,16.1078,16.1078,97200.0
2011-04-01 14:25:00,19.2,19.2,19.19,19.2,58000.0,16.1078,16.1078,16.0994,16.1078,58000.0
2011-04-01 14:30:00,19.19,19.19,19.18,19.18,105200.0,16.0994,16.0994,16.0911,16.0911,105200.0
2011-04-01 14:35:00,19.18,19.2,19.18,19.18,64000.0,16.0911,16.1078,16.0911,16.0911,64000.0
2011-04-01 14:40:00,19.18,19.18,19.17,19.17,118000.0,16.0911,16.0911,16.0827,16.0827,118000.0
2011-04-01 14:45:00,19.17,19.18,19.15,19.16,257600.0,16.0827,16.0911,16.0659,16.0743,257600.0
2011-04-01 14:50:00,19.16,19.17,19.16,19.16,166800.0,16.0743,16.0827,16.0743,16.0743,166800.0
2011-04-01 14:55:00,19.16,19.16,19.15,19.15,194000.0,16.0743,16.0743,16.0659,16.0659,194000.0
2011-04-01 15:00:00,19.15,19.15,19.11,19.12,225600.0,16.0659,16.0659,16.0323,16.0407,225600.0
2011-04-01 15:05:00,19.12,19.12,19.09,19.11,148000.0,16.0407,16.0407,16.0155,16.0323,148000.0
2011-04-01 15:10:00,19.11,19.11,19.06,19.07,192000.0,16.0323,16.0323,15.9904,15.9988,192000.0
2011-04-01 15:15:00,19.07,19.08,19.06,19.07,138800.0,15.9988,16.0072,15.9904,15.9988,138800.0
2011-04-01 15:20:00,19.07,19.1,19.07,19.09,140400.0,15.9988,16.0239,15.9988,16.0155,140400.0
2011-04-01 15:25:00,19.09,19.12,19.09,19.11,167200.0,16.0155,16.0407,16.0155,16.0323,167200.0
2011-04-01 15:30:00,19.11,19.14,19.11,19.12,125200.0,16.0323,16.0575,16.0323,16.0407,125200.0
2011-04-01 15:35:00,19.12,19.13,19.1,19.12,133200.0,16.0407,16.0491,16.0239,16.0407,133200.0
2011-04-01 15:40:00,19.13,19.15,19.12,19.15,184000.0,16.0491,16.0659,16.0407,16.0659,184000.0
2011-04-01 15:45:00,19.15,19.15,19.12,19.13,229600.0,16.0659,16.0659,16.0407,16.0491,229600.0
2011-04-01 15:50:00,19.13,19.14,19.11,19.13,220000.0,16.0491,16.0575,16.0323,16.0491,220000.0
2011-04-01 15:55:00,19.13,19.14,19.12,19.14,343200.0,16.0491,16.0575,16.0407,16.0575,343200.0
2011-04-04 09:30:00,19.2,19.2,19.09,19.15,260800.0,16.1078,16.1078,16.0155,16.0659,260800.0
2011-04-04 09:35:00,19.16,19.25,19.14,19.25,260000.0,16.0743,16.1498,16.0575,16.1498,260000.0
2011-04-04 09:40:00,19.25,19.27,19.2,19.23,137600.0,16.1498,16.1666,16.1078,16.133,137600.0
2011-04-04 09:45:00,19.22,19.24,19.19,19.2,90800.0,16.1246,16.1414,16.0994,16.1078,90800.0
2011-04-04 09:50:00,19.19,19.2,19.14,19.15,83600.0,16.0994,16.1078,16.0575,16.0659,83600.0
2011-04-04 09:55:00,19.15,19.18,19.14,19.18,118400.0,16.0659,16.0911,16.0575,16.0911,118400.0
2011-04-04 10:00:00,19.17,19.18,19.14,19.16,74400.0,16.0827,16.0911,16.0575,16.0743,74400.0
2011-04-04 10:05:00,19.17,19.17,19.13,19.15,68800.0,16.0827,16.0827,16.0491,16.0659,68800.0
2011-04-04 10:10:00,19.16,19.17,19.14,19.17,33600.0,16.0743,16.0827,16.0575,16.0827,33600.0
2011-04-04 10:15:00,19.17,19.18,19.16,19.18,50800.0,16.0827,16.0911,16.0743,16.0911,50800.0
2011-04-04 10:20:00,19.18,19.22,19.16,19.21,223200.0,16.0911,16.1246,16.0743,16.1162,223200.0
2011-04-04 10:25:00,19.21,19.21,19.19,19.19,84000.0,16.1162,16.1162,16.0994,16.0994,84000.0
2011-04-04 10:30:00,19.19,19.21,19.19,19.2,361600.0,16.0994,16.1162,16.0994,16.1078,361600.0
2011-04-04 10:35:00,19.2,19.22,19.2,19.21,35600.0,16.1078,16.1246,16.1078,16.1162,35600.0
2011-04-04 10:40:00,19.22,19.24,19.2,19.21,115600.0,16.1246,16.1414,16.1078,16.1162,115600.0
2011-04-04 10:45:00,19.21,19.23,19.2,19.22,86800.0,16.1162,16.133,16.1078,16.1246,86800.0
2011-04-04 10:50:00,19.22,19.24,19.22,19.24,105600.0,16.1246,16.1414,16.1246,16.1414,105600.0
2011-04-04 10:55:00,19.24,19.24,19.19,19.2,51600.0,16.1414,16.1414,16.0994,16.1078,51600.0
2011-04-04 11:00:00,19.2,19.23,19.2,19.22,57600.0,16.1078,16.133,16.1078,16.1246,57600.0
2011-04-04 11:05:00,19.21,19.23,19.2,19.23,62800.0,16.1162,16.133,16.1078,16.133,62800.0
2011-04-04 11:10:00,19.23,19.25,19.22,19.24,58000.0,16.133,16.1498,16.1246,16.1414,58000.0
2011-04-04 11:15:00,19.24,19.25,19.23,19.24,97600.0,16.1414,16.1498,16.133,16.1414,97600.0
2011-04-04 11:20:00,19.24,19.25,19.24,19.25,32400.0,16.1414,16.1498,16.1414,16.1498,32400.0
2011-04-04 11:25:00,19.25,19.26,19.23,19.26,47600.0,16.1498,16.1582,16.133,16.1582,47600.0
2011-04-04 11:30:00,19.26,19.26,19.24,19.26,112800.0,16.1582,16.1582,16.1414,16.1582,112800.0
2011-04-04 11:35:00,19.26,19.27,19.25,19.25,69200.0,16.1582,16.1666,16.1498,16.1498,69200.0
2011-04-04 11:40:00,19.25,19.25,19.24,19.25,45600.0,16.1498,16.1498,16.1414,16.1498,45600.0
2011-04-04 11:45:00,19.25,19.26,19.25,19.25,40000.0,16.1498,16.1582,16.1498,16.1498,40000.0
2011-04-04 11:50:00,19.25,19.25,19.24,19.25,28000.0,16.1498,16.1498,16.1414,16.1498,28000.0
2011-04-04 11:55:00,19.25,19.25,19.25,19.25,54800.0,16.1498,16.1498,16.1498,16.1498,54800.0
2011-04-04 12:00:00,19.25,19.28,19.25,19.28,65200.0,16.1498,16.1749,16.1498,16.1749,65200.0
2011-04-04 12:05:00,19.27,19.27,19.25,19.26,49200.0,16.1666,16.1666,16.1498,16.1582,49200.0
2011-04-04 12:10:00,19.26,19.28,19.26,19.28,51200.0,16.1582,16.1749,16.1582,16.1749,51200.0
2011-04-04 12:15:00,19.28,19.29,19.28,19.29,84400.0,16.1749,16.1833,16.1749,16.1833,84400.0
2011-04-04 12:20:00,19.28,19.3,19.28,19.3,346400.0,16.1749,16.1917,16.1749,16.1917,346400.0
2011-04-04 12:25:00,19.3,19.3,19.29,19.29,29200.0,16.1917,16.1917,16.1833,16.1833,29200.0
2011-04-04 12:30:00,19.29,19.31,19.29,19.3,70000.0,16.1833,16.2001,16.1833,16.1917,70000.0
2011-04-04 12:35:00,19.3,19.33,19.3,19.33,188800.0,16.1917,16.2169,16.1917,16.2169,188800.0
2011-04-04 12:40:00,19.33,19.35,19.33,19.34,148400.0,16.2169,16.2337,16.2169,16.2253,148400.0
2011-04-04 12:45:00,19.34,19.34,19.31,19.32,54400.0,16.2253,16.2253,16.2001,16.2085,54400.0
2011-04-04 12:50:00,19.32,19.33,19.32,19.32,70400.0,16.2085,16.2169,16.2085,16.2085,70400.0
2011-04-04 12:55:00,19.32,19.36,19.32,19.36,169200.0,16.2085,16.2421,16.2085,16.2421,169200.0
2011-04-04 13:00:00,19.36,19.36,19.33,19.33,109600.0,16.2421,16.2421,16.2169,16.2169,109600.0
2011-04-04 13:05:00,19.33,19.33,19.31,19.32,82000.0,16.2169,16.2169,16.2001,16.2085,82000.0
2011-04-04 13:10:00,19.32,19.33,19.32,19.33,39200.0,16.2085,16.2169,16.2085,16.2169,39200.0
2011-04-04 13:15:00,19.33,19.34,19.33,19.34,54400.0,16.2169,16.2253,16.2169,16.2253,54400.0
2011-04-04 13:20:00,19.34,19.34,19.33,19.34,104800.0,16.2253,16.2253,16.2169,16.2253,104800.0
2011-04-04 13:25:00,19.34,19.34,19.33,19.33,100800.0,16.2253,16.2253,16.2169,16.2169,100800.0
2011-04-04 13:30:00,19.33,19.33,19.31,19.32,88800.0,16.2169,16.2169,16.2001,16.2085,88800.0
2011-04-04 13:35:00,19.32,19.34,19.32,19.34,53200.0,16.2085,16.2253,16.2085,16.2253,53200.0
2011-04-04 13:40:00,19.33,19.35,19.33,19.35,146800.0,16.2169,16.2337,16.2169,16.2337,146800.0
2011-04-04 13:45:00,19.35,19.35,19.33,19.33,58000.0,16.2337,16.2337,16.2169,16.2169,58000.0
2011-04-04 13:50:00,19.34,19.34,19.31,19.33,136000.0,16.2253,16.2253,16.2001,16.2169,136000.0
2011-04-04 13:55:00,19.33,19.33,19.31,19.31,81600.0,16.2169,16.2169,16.2001,16.2001,81600.0
2011-04-04 14:00:00,19.31,19.32,19.31,19.32,99200.0,16.2001,16.2085,16.2001,16.2085,99200.0
2011-04-04 14:05:00,19.32,19.33,19.31,19.31,142400.0,16.2085,16.2169,16.2001,16.2001,142400.0
2011-04-04 14:10:00,19.31,19.32,19.31,19.32,75200.0,16.2001,16.2085,16.2001,16.2085,75200.0
2011-04-04 14:15:00,19.32,19.33,19.31,19.33,131600.0,16.2085,16.2169,16.2001,16.2169,131600.0
2011-04-04 14:20:00,19.33,19.33,19.32,19.33,96400.0,16.2169,16.2169,16.2085,16.2169,96400.0
2011-04-04 14:25:00,19.33,19.35,19.33,19.33,83600.0,16.2169,16.2337,16.2169,16.2169,83600.0
2011-04-04 14:30:00,19.33,19.35,19.33,19.34,144400.0,16.2169,16.2337,16.2169,16.2253,144400.0
2011-04-04 14:35:00,19.34,19.34,19.33,19.34,48000.0,16.2253,16.2253,16.2169,16.2253,48000.0
2011-04-04 14:40:00,19.34,19.36,19.33,19.35,70800.0,16.2253,16.2421,16.2169,16.2337,70800.0
2011-04-04 14:45:00,19.36,19.36,19.33,19.33,77200.0,16.2421,16.2421,16.2169,16.2169,77200.0
2011-04-04 14:50:00,19.33,19.36,19.33,19.35,134000.0,16.2169,16.2421,16.2169,16.2337,134000.0
2011-04-04 14:55:00,19.35,19.35,19.33,19.35,184800.0,16.2337,16.2337,16.2169,16.2337,184800.0
2011-04-04 15:00:00,19.35,19.35,19.32,19.33,126800.0,16.2337,16.2337,16.2085,16.2169,126800.0
2011-04-04 15:05:00,19.32,19.33,19.31,19.31,108000.0,16.2085,16.2169,16.2001,16.2001,108000.0
2011-04-04 15:10:00,19.31,19.34,19.31,19.33,107200.0,16.2001,16.2253,16.2001,16.2169,107200.0
2011-04-04 15:15:00,19.33,19.34,19.33,19.33,81200.0,16.2169,16.2253,16.2169,16.2169,81200.0
2011-04-04 15:20:00,19.33,19.34,19.33,19.34,157200.0,16.2169,16.2253,16.2169,16.2253,157200.0
2011-04-04 15:25:00,19.34,19.37,19.34,19.36,135200.0,16.2253,16.2505,16.2253,16.2421,135200.0
2011-04-04 15:30:00,19.36,19.36,19.35,19.36,189600.0,16.2421,16.2421,16.2337,16.2421,189600.0
2011-04-04 15:35:00,19.36,19.38,19.36,19.38,301200.0,16.2421,16.2588,16.2421,16.2588,301200.0
2011-04-04 15:40:00,19.38,19.39,19.38,19.39,276000.0,16.2588,16.2672,16.2588,16.2672,276000.0
2011-04-04 15:45:00,19.39,19.39,19.36,19.37,260000.0,16.2672,16.2672,16.2421,16.2505,260000.0
2011-04-04 15:50:00,19.37,19.38,19.36,19.37,269600.0,16.2505,16.2588,16.2421,16.2505,269600.0
2011-04-04 15:55:00,19.36,19.39,19.35,19.36,662400.0,16.2421,16.2672,16.2337,16.2421,662400.0
2011-04-05 09:30:00,19.3,19.36,19.26,19.32,456800.0,16.1917,16.2421,16.1582,16.2085,456800.0
2011-04-05 09:35:00,19.31,19.33,19.23,19.25,103600.0,16.2001,16.2169,16.133,16.1498,103600.0
2011-04-05 09:40:00,19.26,19.28,19.21,19.25,83200.0,16.1582,16.1749,16.1162,16.1498,83200.0
2011-04-05 09:45:00,19.25,19.29,19.25,19.27,90000.0,16.1498,16.1833,16.1498,16.1666,90000.0
2011-04-05 09:50:00,19.28,19.29,19.23,19.24,199200.0,16.1749,16.1833,16.133,16.1414,199200.0
2011-04-05 09:55:00,19.23,19.27,19.22,19.25,68400.0,16.133,16.1666,16.1246,16.1498,68400.0
2011-04-05 10:00:00,19.25,19.27,19.23,19.24,94800.0,16.1498,16.1666,16.133,16.1414,94800.0
2011-04-05 10:05:00,19.24,19.27,19.23,19.24,95200.0,16.1414,16.1666,16.133,16.1414,95200.0
2011-04-05 10:10:00,19.24,19.3,19.24,19.27,161200.0,16.1414,16.1917,16.1414,16.1666,161200.0
2011-04-05 10:15:00,19.27,19.3,19.26,19.3,135600.0,16.1666,16.1917,16.1582,16.1917,135600.0
2011-04-05 10:20:00,19.3,19.33,19.29,19.32,107200.0,16.1917,16.2169,16.1833,16.2085,107200.0
2011-04-05 10:25:00,19.32,19.36,19.31,19.36,90800.0,16.2085,16.2421,16.2001,16.2421,90800.0
2011-04-05 10:30:00,19.36,19.43,19.36,19.43,184000.0,16.2421,16.3008,16.2421,16.3008,184000.0
2011-04-05 10:35:00,19.43,19.45,19.41,19.45,187200.0,16.3008,16.3176,16.284,16.3176,187200.0
2011-04-05 10:40:00,19.45,19.47,19.41,19.44,230000.0,16.3176,16.3343,16.284,16.3092,230000.0
2011-04-05 10:45:00,19.44,19.49,19.44,19.48,286000.0,16.3092,16.3511,16.3092,16.3427,286000.0
2011-04-05 10:50:00,19.48,19.5,19.48,19.49,101600.0,16.3427,16.3595,16.3427,16.3511,101600.0
2011-04-05 10:55:00,19.49,19.49,19.48,19.48,186000.0,16.3511,16.3511,16.3427,16.3427,186000.0
2011-04-05 11:00:00,19.48,19.48,19.47,19.48,83600.0,16.3427,16.3427,16.3343,16.3427,83600.0
2011-04-05 11:05:00,19.48,19.49,19.46,19.46,137600.0,16.3427,16.3511,16.326,16.326,137600.0
2011-04-05 11:10:00,19.46,19.46,19.41,19.41,120000.0,16.326,16.326,16.284,16.284,120000.0
2011-04-05 11:15:00,19.41,19.43,19.41,19.42,96400.0,16.284,16.3008,16.284,16.2924,96400.0
2011-04-05 11:20:00,19.42,19.44,19.41,19.44,162800.0,16.2924,16.3092,16.284,16.3092,162800.0
2011-04-05 11:25:00,19.45,19.45,19.41,19.41,125600.0,16.3176,16.3176,16.284,16.284,125600.0
2011-04-05 11:30:00,19.41,19.43,19.41,19.42,53200.0,16.284,16.3008,16.284,16.2924,53200.0
2011-04-05 11:35:00,19.42,19.44,19.42,19.42,47600.0,16.2924,16.3092,16.2924,16.2924,47600.0
2011-04-05 11:40:00,19.42,19.43,19.41,19.41,127200.0,16.2924,16.3008,16.284,16.284,127200.0
2011-04-05 11:45:00,19.41,19.41,19.38,19.38,65600.0,16.284,16.284,16.2588,16.2588,65600.0
2011-04-05 11:50:00,19.38,19.38,19.36,19.37,57600.0,16.2588,16.2588,16.2421,16.2505,57600.0
2011-04-05 11:55:00,19.37,19.45,19.37,19.44,109600.0,16.2505,16.3176,16.2505,16.3092,109600.0
2011-04-05 12:00:00,19.44,19.44,19.42,19.43,40800.0,16.3092,16.3092,16.2924,16.3008,40800.0
2011-04-05 12:05:00,19.43,19.43,19.4,19.4,42800.0,16.3008,16.3008,16.2756,16.2756,42800.0
2011-04-05 12:10:00,19.41,19.42,19.39,19.39,130000.0,16.284,16.2924,16.2672,16.2672,130000.0
2011-04-05 12:15:00,19.39,19.41,19.39,19.41,46400.0,16.2672,16.284,16.2672,16.284,46400.0
2011-04-05 12:20:00,19.41,19.42,19.41,19.42,40400.0,16.284,16.2924,16.284,16.2924,40400.0
2011-04-05 12:25:00,19.42,19.43,19.42,19.43,86400.0,16.2924,16.3008,16.2924,16.3008,86400.0
2011-04-05 12:30:00,19.43,19.44,19.42,19.42,42800.0,16.3008,16.3092,16.2924,16.2924,42800.0
2011-04-05 12:35:00,19.42,19.44,19.42,19.43,150800.0,16.2924,16.3092,16.2924,16.3008,150800.0
2011-04-05 12:40:00,19.43,19.46,19.43,19.46,106000.0,16.3008,16.326,16.3008,16.326,106000.0
2011-04-05 12:45:00,19.46,19.47,19.46,19.46,57600.0,16.326,16.3343,16.326,16.326,57600.0
2011-04-05 12:50:00,19.46,19.47,19.46,19.46,29600.0,16.326,16.3343,16.326,16.326,29600.0
2011-04-05 12:55:00,19.46,19.47,19.45,19.45,46000.0,16.326,16.3343,16.3176,16.3176,46000.0
2011-04-05 13:00:00,19.45,19.47,19.45,19.47,75600.0,16.3176,16.3343,16.3176,16.3343,75600.0
2011-04-05 13:05:00,19.47,19.49,19.47,19.48,129600.0,16.3343,16.3511,16.3343,16.3427,129600.0
2011-04-05 13:10:00,19.48,19.48,19.46,19.46,44800.0,16.3427,16.3427,16.326,16.326,44800.0
2011-04-05 13:15:00,19.47,19.48,19.45,19.46,132400.0,16.3343,16.3427,16.3176,16.326,132400.0
2011-04-05 13:20:00,19.47,19.48,19.46,19.48,60400.0,16.3343,16.3427,16.326,16.3427,60400.0
2011-04-05 13:25:00,19.47,19.48,19.45,19.45,64400.0,16.3343,16.3427,16.3176,16.3176,64400.0
2011-04-05 13:30:00,19.45,19.46,19.45,19.45,50400.0,16.3176,16.326,16.3176,16.3176,50400.0
2011-04-05 13:35:00,19.45,19.45,19.45,19.45,24000.0,16.3176,16.3176,16.3176,16.3176,24000.0
2011-04-05 13:40:00,19.46,19.46,19.45,19.45,44000.0,16.326,16.326,16.3176,16.3176,44000.0
2011-04-05 13:45:00,19.45,19.45,19.43,19.43,117200.0,16.3176,16.3176,16.3008,16.3008,117200.0
2011-04-05 13:50:00,19.43,19.44,19.42,19.42,110800.0,16.3008,16.3092,16.2924,16.2924,110800.0
2011-04-05 13:55:00,19.42,19.44,19.41,19.41,91200.0,16.2924,16.3092,16.284,16.284,91200.0
2011-04-05 14:00:00,19.41,19.43,19.41,19.41,89600.0,16.284,16.3008,16.284,16.284,89600.0
2011-04-05 14:05:00,19.41,19.42,19.4,19.4,80000.0,16.284,16.2924,16.2756,16.2756,80000.0
2011-04-05 14:10:00,19.4,19.41,19.39,19.4,105200.0,16.2756,16.284,16.2672,16.2756,105200.0
2011-04-05 14:15:00,19.4,19.4,19.37,19.38,105600.0,16.2756,16.2756,16.2505,16.2588,105600.0
2011-04-05 14:20:00,19.38,19.41,19.38,19.4,82400.0,16.2588,16.284,16.2588,16.2756,82400.0
2011-04-05 14:25:00,19.4,19.4,19.37,19.38,108400.0,16.2756,16.2756,16.2505,16.2588,108400.0
2011-04-05 14:30:00,19.38,19.38,19.36,19.36,188000.0,16.2588,16.2588,16.2421,16.2421,188000.0
2011-04-05 14:35:00,19.36,19.38,19.36,19.38,215200.0,16.2421,16.2588,16.2421,16.2588,215200.0
2011-04-05 14:40:00,19.37,19.37,19.34,19.34,118400.0,16.2505,16.2505,16.2253,16.2253,118400.0
2011-04-05 14:45:00,19.34,19.36,19.34,19.36,88400.0,16.2253,16.2421,16.2253,16.2421,88400.0
2011-04-05 14:50:00,19.36,19.38,19.35,19.37,127600.0,16.2421,16.2588,16.2337,16.2505,127600.0
2011-04-05 14:55:00,19.37,19.39,19.37,19.39,128800.0,16.2505,16.2672,16.2505,16.2672,128800.0
2011-04-05 15:00:00,19.39,19.4,19.38,19.38,199200.0,16.2672,16.2756,16.2588,16.2588,199200.0
2011-04-05 15:05:00,19.38,19.4,19.38,19.38,166800.0,16.2588,16.2756,16.2588,16.2588,166800.0
2011-04-05 15:10:00,19.38,19.39,19.37,19.39,215200.0,16.2588,16.2672,16.2505,16.2672,215200.0
2011-04-05 15:15:00,19.39,19.39,19.38,19.39,56400.0,16.2672,16.2672,16.2588,16.2672,56400.0
2011-04-05 15:20:00,19.39,19.4,19.38,19.4,135600.0,16.2672,16.2756,16.2588,16.2756,135600.0
2011-04-05 15:25:00,19.4,19.42,19.4,19.42,213600.0,16.2756,16.2924,16.2756,16.2924,213600.0
2011-04-05 15:30:00,19.42,19.43,19.41,19.42,478400.0,16.2924,16.3008,16.284,16.2924,478400.0
2011-04-05 15:35:00,19.42,19.46,19.42,19.46,388400.0,16.2924,16.326,16.2924,16.326,388400.0
2011-04-05 15:40:00,19.46,19.47,19.46,19.46,303200.0,16.326,16.3343,16.326,16.326,303200.0
2011-04-05 15:45:00,19.46,19.47,19.45,19.47,481600.0,16.326,16.3343,16.3176,16.3343,481600.0
2011-04-05 15:50:00,19.47,19.48,19.46,19.48,577200.0,16.3343,16.3427,16.326,16.3427,577200.0
2011-04-05 15:55:00,19.48,19.5,19.46,19.49,910800.0,16.3427,16.3595,16.326,16.3511,910800.0
2011-04-06 09:30:00,19.66,19.75,19.63,19.73,741600.0,16.4937,16.5693,16.4686,16.5525,741600.0
2011-04-06 09:35:00,19.73,19.74,19.69,19.7,344800.0,16.5525,16.5609,16.5189,16.5273,344800.0
2011-04-06 09:40:00,19.7,19.73,19.63,19.64,535600.0,16.5273,16.5525,16.4686,16.477,535600.0
2011-04-06 09:45:00,19.65,19.65,19.58,19.6,233200.0,16.4854,16.4854,16.4266,16.4434,233200.0
2011-04-06 09:50:00,19.59,19.61,19.59,19.59,252000.0,16.435,16.4518,16.435,16.435,252000.0
2011-04-06 09:55:00,19.59,19.64,19.58,19.63,252800.0,16.435,16.477,16.4266,16.4686,252800.0
2011-04-06 10:00:00,19.63,19.65,19.61,19.61,206800.0,16.4686,16.4854,16.4518,16.4518,206800.0
2011-04-06 10:05:00,19.61,19.63,19.58,19.59,204800.0,16.4518,16.4686,16.4266,16.435,204800.0
2011-04-06 10:10:00,19.58,19.6,19.58,19.58,134000.0,16.4266,16.4434,16.4266,16.4266,134000.0
2011-04-06 10:15:00,19.58,19.6,19.56,19.6,290000.0,16.4266,16.4434,16.4099,16.4434,290000.0
2011-04-06 10:20:00,19.59,19.6,19.58,19.59,194800.0,16.435,16.4434,16.4266,16.435,194800.0
2011-04-06 10:25:00,19.59,19.61,19.59,19.6,171200.0,16.435,16.4518,16.435,16.4434,171200.0
2011-04-06 10:30:00,19.6,19.64,19.6,19.64,150400.0,16.4434,16.477,16.4434,16.477,150400.0
2011-04-06 10:35:00,19.64,19.64,19.61,19.63,127200.0,16.477,16.477,16.4518,16.4686,127200.0
2011-04-06 10:40:00,19.63,19.63,19.62,19.63,156800.0,16.4686,16.4686,16.4602,16.4686,156800.0
2011-04-06 10:45:00,19.63,19.64,19.63,19.64,111200.0,16.4686,16.477,16.4686,16.477,111200.0
2011-04-06 10:50:00,19.64,19.67,19.64,19.67,245200.0,16.477,16.5021,16.477,16.5021,245200.0
2011-04-06 10:55:00,19.67,19.69,19.64,19.68,288400.0,16.5021,16.5189,16.477,16.5105,288400.0
2011-04-06 11:00:00,19.68,19.69,19.66,19.67,160000.0,16.5105,16.5189,16.4937,16.5021,160000.0
2011-04-06 11:05:00,19.66,19.67,19.61,19.62,352800.0,16.4937,16.5021,16.4518,16.4602,352800.0
2011-04-06 11:10:00,19.62,19.63,19.61,19.62,188800.0,16.4602,16.4686,16.4518,16.4602,188800.0
2011-04-06 11:15:00,19.63,19.63,19.61,19.62,90400.0,16.4686,16.4686,16.4518,16.4602,90400.0
2011-04-06 11:20:00,19.62,19.64,19.61,19.64,128400.0,16.4602,16.477,16.4518,16.477,128400.0
2011-04-06 11:25:00,19.64,19.65,19.63,19.63,94800.0,16.477,16.4854,16.4686,16.4686,94800.0
2011-04-06 11:30:00,19.63,19.64,19.61,19.63,150800.0,16.4686,16.477,16.4518,16.4686,150800.0
2011-04-06 11:35:00,19.63,19.63,19.58,19.59,165600.0,16.4686,16.4686,16.4266,16.435,165600.0
2011-04-06 11:40:00,19.59,19.61,19.59,19.6,214800.0,16.435,16.4518,16.435,16.4434,214800.0
2011-04-06 11:45:00,19.6,19.61,19.6,19.61,103600.0,16.4434,16.4518,16.4434,16.4518,103600.0
2011-04-06 11:50:00,19.61,19.62,19.6,19.61,106000.0,16.4518,16.4602,16.4434,16.4518,106000.0
2011-04-06 11:55:00,19.61,19.62,19.6,19.61,156000.0,16.4518,16.4602,16.4434,16.4518,156000.0
2011-04-06 12:00:00,19.6,19.61,19.6,19.6,119600.0,16.4434,16.4518,16.4434,16.4434,119600.0
2011-04-06 12:05:00,19.6,19.62,19.6,19.62,90000.0,16.4434,16.4602,16.4434,16.4602,90000.0
2011-04-06 12:10:00,19.62,19.65,19.62,19.65,127200.0,16.4602,16.4854,16.4602,16.4854,127200.0
2011-04-06 12:15:00,19.65,19.66,19.64,19.65,169600.0,16.4854,16.4937,16.477,16.4854,169600.0
2011-04-06 12:20:00,19.65,19.66,19.64,19.66,90400.0,16.4854,16.4937,16.477,16.4937,90400.0
2011-04-06 12:25:00,19.66,19.67,19.65,19.66,89200.0,16.4937,16.5021,16.4854,16.4937,89200.0
2011-04-06 12:30:00,19.67,19.67,19.65,19.65,70400.0,16.5021,16.5021,16.4854,16.4854,70400.0
2011-04-06 12:35:00,19.64,19.65,19.64,19.64,85200.0,16.477,16.4854,16.477,16.477,85200.0
2011-04-06 12:40:00,19.64,19.66,19.64,19.66,112000.0,16.477,16.4937,16.477,16.4937,112000.0
2011-04-06 12:45:00,19.66,19.66,19.65,19.65,97600.0,16.4937,16.4937,16.4854,16.4854,97600.0
2011-04-06 12:50:00,19.66,19.67,19.65,19.66,91200.0,16.4937,16.5021,16.4854,16.4937,91200.0
2011-04-06 12:55:00,19.65,19.66,19.65,19.66,87600.0,16.4854,16.4937,16.4854,16.4937,87600.0
2011-04-06 13:00:00,19.66,19.66,19.65,19.65,53600.0,16.4937,16.4937,16.4854,16.4854,53600.0
2011-04-06 13:05:00,19.65,19.67,19.65,19.66,92400.0,16.4854,16.5021,16.4854,16.4937,92400.0
2011-04-06 13:10:00,19.66,19.67,19.65,19.66,172000.0,16.4937,16.5021,16.4854,16.4937,172000.0
2011-04-06 13:15:00,19.66,19.69,19.66,19.68,168000.0,16.4937,16.5189,16.4937,16.5105,168000.0
2011-04-06 13:20:00,19.68,19.7,19.68,19.7,83600.0,16.5105,16.5273,16.5105,16.5273,83600.0
2011-04-06 13:25:00,19.7,19.7,19.69,19.7,94000.0,16.5273,16.5273,16.5189,16.5273,94000.0
2011-04-06 13:30:00,19.7,19.7,19.67,19.68,112000.0,16.5273,16.5273,16.5021,16.5105,112000.0
2011-04-06 13:35:00,19.68,19.7,19.68,19.68,130800.0,16.5105,16.5273,16.5105,16.5105,130800.0
2011-04-06 13:40:00,19.68,19.7,19.68,19.69,135600.0,16.5105,16.5273,16.5105,16.5189,135600.0
2011-04-06 13:45:00,19.69,19.71,19.68,19.69,114000.0,16.5189,16.5357,16.5105,16.5189,114000.0
2011-04-06 13:50:00,19.69,19.71,19.68,19.7,101200.0,16.5189,16.5357,16.5105,16.5273,101200.0
2011-04-06 13:55:00,19.7,19.72,19.69,19.71,117600.0,16.5273,16.5441,16.5189,16.5357,117600.0
2011-04-06 14:00:00,19.71,19.73,19.71,19.72,148400.0,16.5357,16.5525,16.5357,16.5441,148400.0
2011-04-06 14:05:00,19.72,19.73,19.72,19.72,91200.0,16.5441,16.5525,16.5441,16.5441,91200.0
2011-04-06 14:10:00,19.73,19.73,19.7,19.71,138400.0,16.5525,16.5525,16.5273,16.5357,138400.0
2011-04-06 14:15:00,19.71,19.72,19.69,19.69,130800.0,16.5357,16.5441,16.5189,16.5189,130800.0
2011-04-06 14:20:00,19.69,19.69,19.67,19.67,76800.0,16.5189,16.5189,16.5021,16.5021,76800.0
2011-04-06 14:25:00,19.67,19.68,19.67,19.67,95600.0,16.5021,16.5105,16.5021,16.5021,95600.0
2011-04-06 14:30:00,19.67,19.68,19.67,19.68,136400.0,16.5021,16.5105,16.5021,16.5105,136400.0
2011-04-06 14:35:00,19.68,19.69,19.68,19.68,82400.0,16.5105,16.5189,16.5105,16.5105,82400.0
2011-04-06 14:40:00,19.68,19.68,19.67,19.68,86000.0,16.5105,16.5105,16.5021,16.5105,86000.0
2011-04-06 14:45:00,19.67,19.69,19.67,19.68,130000.0,16.5021,16.5189,16.5021,16.5105,130000.0
2011-04-06 14:50:00,19.68,19.69,19.67,19.68,117200.0,16.5105,16.5189,16.5021,16.5105,117200.0
2011-04-06 14:55:00,19.68,19.69,19.67,19.68,127200.0,16.5105,16.5189,16.5021,16.5105,127200.0
2011-04-06 15:00:00,19.68,19.69,19.67,19.68,142400.0,16.5105,16.5189,16.5021,16.5105,142400.0
2011-04-06 15:05:00,19.68,19.7,19.68,19.68,216000.0,16.5105,16.5273,16.5105,16.5105,216000.0
2011-04-06 15:10:00,19.68,19.69,19.68,19.68,184800.0,16.5105,16.5189,16.5105,16.5105,184800.0
2011-04-06 15:15:00,19.68,19.7,19.67,19.68,246800.0,16.5105,16.5273,16.5021,16.5105,246800.0
2011-04-06 15:20:00,19.68,19.69,19.68,19.68,164800.0,16.5105,16.5189,16.5105,16.5105,164800.0
2011-04-06 15:25:00,19.68,19.69,19.67,19.68,136800.0,16.5105,16.5189,16.5021,16.5105,136800.0
2011-04-06 15:30:00,19.68,19.69,19.68,19.69,140400.0,16.5105,16.5189,16.5105,16.5189,140400.0
2011-04-06 15:35:00,19.68,19.69,19.68,19.68,183200.0,16.5105,16.5189,16.5105,16.5105,183200.0
2011-04-06 15:40:00,19.68,19.69,19.65,19.67,972400.0,16.5105,16.5189,16.4854,16.5021,972400.0
2011-04-06 15:45:00,19.67,19.67,19.65,19.65,393600.0,16.5021,16.5021,16.4854,16.4854,393600.0
2011-04-06 15:50:00,19.65,19.66,19.64,19.65,368800.0,16.4854,16.4937,16.477,16.4854,368800.0
2011-04-06 15:55:00,19.65,19.68,19.65,19.66,636800.0,16.4854,16.5105,16.4854,16.4937,636800.0
2011-04-07 09:30:00,19.66,19.66,19.5,19.5,406400.0,16.4937,16.4937,16.3595,16.3595,406400.0
2011-04-07 09:35:00,19.5,19.51,19.44,19.44,371200.0,16.3595,16.3679,16.3092,16.3092,371200.0
2011-04-07 09:40:00,19.43,19.5,19.43,19.49,325600.0,16.3008,16.3595,16.3008,16.3511,325600.0
2011-04-07 09:45:00,19.49,19.54,19.47,19.48,518000.0,16.3511,16.3931,16.3343,16.3427,518000.0
2011-04-07 09:50:00,19.48,19.51,19.48,19.49,158400.0,16.3427,16.3679,16.3427,16.3511,158400.0
2011-04-07 09:55:00,19.49,19.5,19.46,19.46,229600.0,16.3511,16.3595,16.326,16.326,229600.0
2011-04-07 10:00:00,19.46,19.48,19.46,19.46,208000.0,16.326,16.3427,16.326,16.326,208000.0
2011-04-07 10:05:00,19.46,19.47,19.41,19.43,391600.0,16.326,16.3343,16.284,16.3008,391600.0
2011-04-07 10:10:00,19.43,19.47,19.43,19.45,137200.0,16.3008,16.3343,16.3008,16.3176,137200.0
2011-04-07 10:15:00,19.45,19.45,19.42,19.43,235600.0,16.3176,16.3176,16.2924,16.3008,235600.0
2011-04-07 10:20:00,19.43,19.48,19.43,19.46,228000.0,16.3008,16.3427,16.3008,16.326,228000.0
2011-04-07 10:25:00,19.46,19.46,19.42,19.43,256000.0,16.326,16.326,16.2924,16.3008,256000.0
2011-04-07 10:30:00,19.44,19.46,19.44,19.45,68000.0,16.3092,16.326,16.3092,16.3176,68000.0
2011-04-07 10:35:00,19.45,19.46,19.4,19.42,592800.0,16.3176,16.326,16.2756,16.2924,592800.0
2011-04-07 10:40:00,19.41,19.41,19.3,19.31,363200.0,16.284,16.284,16.1917,16.2001,363200.0
2011-04-07 10:45:00,19.31,19.38,19.25,19.38,261600.0,16.2001,16.2588,16.1498,16.2588,261600.0
2011-04-07 10:50:00,19.38,19.44,19.38,19.43,217600.0,16.2588,16.3092,16.2588,16.3008,217600.0
2011-04-07 10:55:00,19.44,19.44,19.39,19.4,307200.0,16.3092,16.3092,16.2672,16.2756,307200.0
2011-04-07 11:00:00,19.4,19.42,19.39,19.42,152800.0,16.2756,16.2924,16.2672,16.2924,152800.0
2011-04-07 11:05:00,19.42,19.45,19.42,19.42,110400.0,16.2924,16.3176,16.2924,16.2924,110400.0
2011-04-07 11:10:00,19.42,19.45,19.42,19.45,117600.0,16.2924,16.3176,16.2924,16.3176,117600.0
2011-04-07 11:15:00,19.45,19.46,19.44,19.45,66000.0,16.3176,16.326,16.3092,16.3176,66000.0
2011-04-07 11:20:00,19.45,19.45,19.43,19.45,161600.0,16.3176,16.3176,16.3008,16.3176,161600.0
2011-04-07 11:25:00,19.44,19.47,19.44,19.46,105200.0,16.3092,16.3343,16.3092,16.326,105200.0
2011-04-07 11:30:00,19.46,19.46,19.39,19.39,202800.0,16.326,16.326,16.2672,16.2672,202800.0
2011-04-07 11:35:00,19.4,19.41,19.38,19.39,161200.0,16.2756,16.284,16.2588,16.2672,161200.0
2011-04-07 11:40:00,19.39,19.42,19.39,19.42,129600.0,16.2672,16.2924,16.2672,16.2924,129600.0
2011-04-07 11:45:00,19.42,19.44,19.42,19.44,119600.0,16.2924,16.3092,16.2924,16.3092,119600.0
2011-04-07 11:50:00,19.44,19.45,19.43,19.45,58400.0,16.3092,16.3176,16.3008,16.3176,58400.0
2011-04-07 11:55:00,19.45,19.48,19.44,19.47,124800.0,16.3176,16.3427,16.3092,16.3343,124800.0
2011-04-07 12:00:00,19.47,19.48,19.46,19.47,172000.0,16.3343,16.3427,16.326,16.3343,172000.0
2011-04-07 12:05:00,19.47,19.5,19.46,19.5,153600.0,16.3343,16.3595,16.326,16.3595,153600.0
2011-04-07 12:10:00,19.5,19.5,19.48,19.48,120800.0,16.3595,16.3595,16.3427,16.3427,120800.0
2011-04-07 12:15:00,19.48,19.5,19.48,19.48,84800.0,16.3427,16.3595,16.3427,16.3427,84800.0
2011-04-07 12:20:00,19.48,19.49,19.48,19.48,30400.0,16.3427,16.3511,16.3427,16.3427,30400.0
2011-04-07 12:25:00,19.48,19.49,19.48,19.49,441200.0,16.3427,16.3511,16.3427,16.3511,441200.0
2011-04-07 12:30:00,19.5,19.54,19.49,19.54,117600.0,16.3595,16.3931,16.3511,16.3931,117600.0
2011-04-07 12:35:00,19.54,19.6,19.54,19.6,199200.0,16.3931,16.4434,16.3931,16.4434,199200.0
2011-04-07 12:40:00,19.59,19.6,19.58,19.59,91200.0,16.435,16.4434,16.4266,16.435,91200.0
2011-04-07 12:45:00,19.59,19.6,19.59,19.6,240000.0,16.435,16.4434,16.435,16.4434,240000.0
2011-04-07 12:50:00,19.6,19.6,19.59,19.6,62800.0,16.4434,16.4434,16.435,16.4434,62800.0
2011-04-07 12:55:00,19.6,19.61,19.59,19.61,82800.0,16.4434,16.4518,16.435,16.4518,82800.0
2011-04-07 13:00:00,19.61,19.62,19.58,19.58,97200.0,16.4518,16.4602,16.4266,16.4266,97200.0
2011-04-07 13:05:00,19.58,19.58,19.57,19.57,64000.0,16.4266,16.4266,16.4182,16.4182,64000.0
2011-04-07 13:10:00,19.57,19.57,19.52,19.52,103600.0,16.4182,16.4182,16.3763,16.3763,103600.0
2011-04-07 13:15:00,19.52,19.55,19.51,19.54,140400.0,16.3763,16.4015,16.3679,16.3931,140400.0
2011-04-07 13:20:00,19.54,19.54,19.52,19.54,75200.0,16.3931,16.3931,16.3763,16.3931,75200.0
2011-04-07 13:25:00,19.54,19.55,19.53,19.53,75600.0,16.3931,16.4015,16.3847,16.3847,75600.0
2011-04-07 13:30:00,19.53,19.53,19.48,19.49,270400.0,16.3847,16.3847,16.3427,16.3511,270400.0
2011-04-07 13:35:00,19.49,19.51,19.48,19.49,65200.0,16.3511,16.3679,16.3427,16.3511,65200.0
2011-04-07 13:40:00,19.48,19.49,19.47,19.48,57200.0,16.3427,16.3511,16.3343,16.3427,57200.0
2011-04-07 13:45:00,19.48,19.5,19.47,19.5,151600.0,16.3427,16.3595,16.3343,16.3595,151600.0
2011-04-07 13:50:00,19.5,19.5,19.5,19.5,59200.0,16.3595,16.3595,16.3595,16.3595,59200.0
2011-04-07 13:55:00,19.5,19.52,19.5,19.51,152800.0,16.3595,16.3763,16.3595,16.3679,152800.0
2011-04-07 14:00:00,19.51,19.52,19.51,19.52,105200.0,16.3679,16.3763,16.3679,16.3763,105200.0
2011-04-07 14:05:00,19.52,19.53,19.51,19.52,105200.0,16.3763,16.3847,16.3679,16.3763,105200.0
2011-04-07 14:10:00,19.52,19.53,19.5,19.52,120400.0,16.3763,16.3847,16.3595,16.3763,120400.0
2011-04-07 14:15:00,19.52,19.56,19.51,19.56,345600.0,16.3763,16.4099,16.3679,16.4099,345600.0
2011-04-07 14:20:00,19.56,19.56,19.54,19.54,105200.0,16.4099,16.4099,16.3931,16.3931,105200.0
2011-04-07 14:25:00,19.54,19.54,19.52,19.52,62400.0,16.3931,16.3931,16.3763,16.3763,62400.0
2011-04-07 14:30:00,19.51,19.53,19.51,19.52,108800.0,16.3679,16.3847,16.3679,16.3763,108800.0
2011-04-07 14:35:00,19.52,19.53,19.51,19.53,143200.0,16.3763,16.3847,16.3679,16.3847,143200.0
2011-04-07 14:40:00,19.53,19.54,19.52,19.54,118400.0,16.3847,16.3931,16.3763,16.3931,118400.0
2011-04-07 14:45:00,19.54,19.54,19.53,19.54,62800.0,16.3931,16.3931,16.3847,16.3931,62800.0
2011-04-07 14:50:00,19.54,19.55,19.53,19.55,74800.0,16.3931,16.4015,16.3847,16.4015,74800.0
2011-04-07 14:55:00,19.55,19.56,19.54,19.56,109200.0,16.4015,16.4099,16.3931,16.4099,109200.0
2011-04-07 15:00:00,19.56,19.56,19.55,19.56,79200.0,16.4099,16.4099,16.4015,16.4099,79200.0
2011-04-07 15:05:00,19.55,19.56,19.54,19.55,120400.0,16.4015,16.4099,16.3931,16.4015,120400.0
2011-04-07 15:10:00,19.55,19.55,19.54,19.55,123600.0,16.4015,16.4015,16.3931,16.4015,123600.0
2011-04-07 15:15:00,19.54,19.57,19.54,19.57,113600.0,16.3931,16.4182,16.3931,16.4182,113600.0
2011-04-07 15:20:00,19.57,19.57,19.54,19.54,133600.0,16.4182,16.4182,16.3931,16.3931,133600.0
2011-04-07 15:25:00,19.54,19.55,19.53,19.54,143600.0,16.3931,16.4015,16.3847,16.3931,143600.0
2011-04-07 15:30:00,19.54,19.55,19.53,19.55,188400.0,16.3931,16.4015,16.3847,16.4015,188400.0
2011-04-07 15:35:00,19.55,19.55,19.53,19.55,405600.0,16.4015,16.4015,16.3847,16.4015,405600.0
2011-04-07 15:40:00,19.55,19.56,19.54,19.54,200400.0,16.4015,16.4099,16.3931,16.3931,200400.0
2011-04-07 15:45:00,19.54,19.55,19.53,19.53,436000.0,16.3931,16.4015,16.3847,16.3847,436000.0
2011-04-07 15:50:00,19.53,19.53,19.5,19.5,407200.0,16.3847,16.3847,16.3595,16.3595,407200.0
2011-04-07 15:55:00,19.51,19.52,19.5,19.52,300800.0,16.3679,16.3763,16.3595,16.3763,300800.0
2011-04-08 09:30:00,19.67,19.75,19.63,19.69,296400.0,16.5021,16.5693,16.4686,16.5189,296400.0
2011-04-08 09:35:00,19.69,19.69,19.59,19.6,175200.0,16.5189,16.5189,16.435,16.4434,175200.0
2011-04-08 09:40:00,19.6,19.63,19.56,19.62,238400.0,16.4434,16.4686,16.4099,16.4602,238400.0
2011-04-08 09:45:00,19.62,19.64,19.58,19.6,221200.0,16.4602,16.477,16.4266,16.4434,221200.0
2011-04-08 09:50:00,19.6,19.6,19.53,19.57,139600.0,16.4434,16.4434,16.3847,16.4182,139600.0
2011-04-08 09:55:00,19.57,19.58,19.54,19.55,118000.0,16.4182,16.4266,16.3931,16.4015,118000.0
2011-04-08 10:00:00,19.55,19.59,19.55,19.57,173200.0,16.4015,16.435,16.4015,16.4182,173200.0
2011-04-08 10:05:00,19.57,19.57,19.53,19.54,124000.0,16.4182,16.4182,16.3847,16.3931,124000.0
2011-04-08 10:10:00,19.53,19.61,19.53,19.6,182000.0,16.3847,16.4518,16.3847,16.4434,182000.0
2011-04-08 10:15:00,19.6,19.63,19.56,19.56,187600.0,16.4434,16.4686,16.4099,16.4099,187600.0
2011-04-08 10:20:00,19.57,19.6,19.56,19.6,100800.0,16.4182,16.4434,16.4099,16.4434,100800.0
2011-04-08 10:25:00,19.6,19.6,19.59,19.6,70000.0,16.4434,16.4434,16.435,16.4434,70000.0
2011-04-08 10:30:00,19.6,19.61,19.59,19.6,80400.0,16.4434,16.4518,16.435,16.4434,80400.0
2011-04-08 10:35:00,19.6,19.61,19.59,19.61,71600.0,16.4434,16.4518,16.435,16.4518,71600.0
2011-04-08 10:40:00,19.61,19.62,19.6,19.61,56400.0,16.4518,16.4602,16.4434,16.4518,56400.0
2011-04-08 10:45:00,19.6,19.61,19.59,19.61,147200.0,16.4434,16.4518,16.435,16.4518,147200.0
2011-04-08 10:50:00,19.61,19.61,19.59,19.61,218800.0,16.4518,16.4518,16.435,16.4518,218800.0
2011-04-08 10:55:00,19.61,19.61,19.54,19.54,166000.0,16.4518,16.4518,16.3931,16.3931,166000.0
2011-04-08 11:00:00,19.54,19.54,19.51,19.52,96000.0,16.3931,16.3931,16.3679,16.3763,96000.0
2011-04-08 11:05:00,19.52,19.52,19.48,19.48,53600.0,16.3763,16.3763,16.3427,16.3427,53600.0
2011-04-08 11:10:00,19.48,19.49,19.47,19.48,271600.0,16.3427,16.3511,16.3343,16.3427,271600.0
2011-04-08 11:15:00,19.48,19.5,19.48,19.5,33600.0,16.3427,16.3595,16.3427,16.3595,33600.0
2011-04-08 11:20:00,19.5,19.51,19.49,19.49,50400.0,16.3595,16.3679,16.3511,16.3511,50400.0
2011-04-08 11:25:00,19.5,19.5,19.49,19.5,74400.0,16.3595,16.3595,16.3511,16.3595,74400.0
2011-04-08 11:30:00,19.49,19.51,19.49,19.51,38400.0,16.3511,16.3679,16.3511,16.3679,38400.0
2011-04-08 11:35:00,19.51,19.52,19.51,19.52,60400.0,16.3679,16.3763,16.3679,16.3763,60400.0
2011-04-08 11:40:00,19.52,19.53,19.52,19.52,86400.0,16.3763,16.3847,16.3763,16.3763,86400.0
2011-04-08 11:45:00,19.52,19.53,19.5,19.5,20000.0,16.3763,16.3847,16.3595,16.3595,20000.0
2011-04-08 11:50:00,19.5,19.5,19.49,19.49,37200.0,16.3595,16.3595,16.3511,16.3511,37200.0
2011-04-08 11:55:00,19.49,19.5,19.48,19.5,142000.0,16.3511,16.3595,16.3427,16.3595,142000.0
2011-04-08 12:00:00,19.49,19.5,19.49,19.5,71600.0,16.3511,16.3595,16.3511,16.3595,71600.0
2011-04-08 12:05:00,19.5,19.51,19.5,19.5,49600.0,16.3595,16.3679,16.3595,16.3595,49600.0
2011-04-08 12:10:00,19.5,19.52,19.5,19.51,51200.0,16.3595,16.3763,16.3595,16.3679,51200.0
2011-04-08 12:15:00,19.51,19.51,19.5,19.5,48000.0,16.3679,16.3679,16.3595,16.3595,48000.0
2011-04-08 12:20:00,19.5,19.5,19.46,19.46,86800.0,16.3595,16.3595,16.326,16.326,86800.0
2011-04-08 12:25:00,19.46,19.47,19.46,19.46,98400.0,16.326,16.3343,16.326,16.326,98400.0
2011-04-08 12:30:00,19.46,19.47,19.45,19.47,191200.0,16.326,16.3343,16.3176,16.3343,191200.0
2011-04-08 12:35:00,19.47,19.47,19.46,19.46,59200.0,16.3343,16.3343,16.326,16.326,59200.0
2011-04-08 12:40:00,19.46,19.47,19.45,19.45,70000.0,16.326,16.3343,16.3176,16.3176,70000.0
2011-04-08 12:45:00,19.45,19.46,19.45,19.45,72000.0,16.3176,16.326,16.3176,16.3176,72000.0
2011-04-08 12:50:00,19.45,19.45,19.43,19.43,90400.0,16.3176,16.3176,16.3008,16.3008,90400.0
2011-04-08 12:55:00,19.43,19.44,19.42,19.44,125200.0,16.3008,16.3092,16.2924,16.3092,125200.0
2011-04-08 13:00:00,19.44,19.44,19.43,19.44,72400.0,16.3092,16.3092,16.3008,16.3092,72400.0
2011-04-08 13:05:00,19.44,19.45,19.43,19.45,111200.0,16.3092,16.3176,16.3008,16.3176,111200.0
2011-04-08 13:10:00,19.46,19.46,19.45,19.45,46800.0,16.326,16.326,16.3176,16.3176,46800.0
2011-04-08 13:15:00,19.45,19.45,19.44,19.45,63200.0,16.3176,16.3176,16.3092,16.3176,63200.0
2011-04-08 13:20:00,19.45,19.45,19.44,19.45,33600.0,16.3176,16.3176,16.3092,16.3176,33600.0
2011-04-08 13:25:00,19.45,19.45,19.44,19.44,47200.0,16.3176,16.3176,16.3092,16.3092,47200.0
2011-04-08 13:30:00,19.44,19.45,19.42,19.43,123200.0,16.3092,16.3176,16.2924,16.3008,123200.0
2011-04-08 13:35:00,19.43,19.45,19.43,19.45,73200.0,16.3008,16.3176,16.3008,16.3176,73200.0
2011-04-08 13:40:00,19.45,19.46,19.45,19.45,105200.0,16.3176,16.326,16.3176,16.3176,105200.0
2011-04-08 13:45:00,19.45,19.46,19.45,19.45,76400.0,16.3176,16.326,16.3176,16.3176,76400.0
2011-04-08 13:50:00,19.45,19.46,19.45,19.45,63600.0,16.3176,16.326,16.3176,16.3176,63600.0
2011-04-08 13:55:00,19.45,19.46,19.45,19.45,63600.0,16.3176,16.326,16.3176,16.3176,63600.0
2011-04-08 14:00:00,19.46,19.46,19.45,19.45,38800.0,16.326,16.326,16.3176,16.3176,38800.0
2011-04-08 14:05:00,19.45,19.46,19.45,19.45,70000.0,16.3176,16.326,16.3176,16.3176,70000.0
2011-04-08 14:10:00,19.45,19.45,19.43,19.43,72800.0,16.3176,16.3176,16.3008,16.3008,72800.0
2011-04-08 14:15:00,19.43,19.43,19.4,19.42,116000.0,16.3008,16.3008,16.2756,16.2924,116000.0
2011-04-08 14:20:00,19.42,19.42,19.41,19.41,159600.0,16.2924,16.2924,16.284,16.284,159600.0
2011-04-08 14:25:00,19.41,19.41,19.37,19.37,108000.0,16.284,16.284,16.2505,16.2505,108000.0
2011-04-08 14:30:00,19.37,19.38,19.35,19.35,98400.0,16.2505,16.2588,16.2337,16.2337,98400.0
2011-04-08 14:35:00,19.35,19.35,19.33,19.35,117600.0,16.2337,16.2337,16.2169,16.2337,117600.0
2011-04-08 14:40:00,19.35,19.35,19.34,19.34,99600.0,16.2337,16.2337,16.2253,16.2253,99600.0
2011-04-08 14:45:00,19.34,19.34,19.33,19.33,111200.0,16.2253,16.2253,16.2169,16.2169,111200.0
2011-04-08 14:50:00,19.33,19.34,19.32,19.34,114400.0,16.2169,16.2253,16.2085,16.2253,114400.0
2011-04-08 14:55:00,19.34,19.34,19.28,19.28,279600.0,16.2253,16.2253,16.1749,16.1749,279600.0
2011-04-08 15:00:00,19.28,19.32,19.28,19.3,182400.0,16.1749,16.2085,16.1749,16.1917,182400.0
2011-04-08 15:05:00,19.3,19.34,19.3,19.33,118400.0,16.1917,16.2253,16.1917,16.2169,118400.0
2011-04-08 15:10:00,19.33,19.34,19.32,19.32,170400.0,16.2169,16.2253,16.2085,16.2085,170400.0
2011-04-08 15:15:00,19.32,19.32,19.3,19.31,127600.0,16.2085,16.2085,16.1917,16.2001,127600.0
2011-04-08 15:20:00,19.31,19.33,19.29,19.29,228400.0,16.2001,16.2169,16.1833,16.1833,228400.0
2011-04-08 15:25:00,19.29,19.29,19.27,19.28,213600.0,16.1833,16.1833,16.1666,16.1749,213600.0
2011-04-08 15:30:00,19.28,19.31,19.28,19.31,214000.0,16.1749,16.2001,16.1749,16.2001,214000.0
2011-04-08 15:35:00,19.31,19.32,19.28,19.29,288000.0,16.2001,16.2085,16.1749,16.1833,288000.0
2011-04-08 15:40:00,19.29,19.3,19.28,19.29,241600.0,16.1833,16.1917,16.1749,16.1833,241600.0
2011-04-08 15:45:00,19.29,19.34,19.29,19.33,243200.0,16.1833,16.2253,16.1833,16.2169,243200.0
2011-04-08 15:50:00,19.32,19.34,19.32,19.33,266800.0,16.2085,16.2253,16.2085,16.2169,266800.0
2011-04-08 15:55:00,19.33,19.36,19.32,19.34,494000.0,16.2169,16.2421,16.2085,16.2253,494000.0
2011-04-11 09:30:00,19.32,19.41,19.31,19.41,200000.0,16.2085,16.284,16.2001,16.284,200000.0
2011-04-11 09:35:00,19.4,19.41,19.36,19.37,53200.0,16.2756,16.284,16.2421,16.2505,53200.0
2011-04-11 09:40:00,19.38,19.38,19.34,19.34,120400.0,16.2588,16.2588,16.2253,16.2253,120400.0
2011-04-11 09:45:00,19.34,19.4,19.32,19.39,450400.0,16.2253,16.2756,16.2085,16.2672,450400.0
2011-04-11 09:50:00,19.39,19.43,19.39,19.41,56400.0,16.2672,16.3008,16.2672,16.284,56400.0
2011-04-11 09:55:00,19.42,19.43,19.36,19.36,101200.0,16.2924,16.3008,16.2421,16.2421,101200.0
2011-04-11 10:00:00,19.36,19.4,19.36,19.4,75200.0,16.2421,16.2756,16.2421,16.2756,75200.0
2011-04-11 10:05:00,19.4,19.41,19.37,19.38,70000.0,16.2756,16.284,16.2505,16.2588,70000.0
2011-04-11 10:10:00,19.38,19.39,19.38,19.38,112800.0,16.2588,16.2672,16.2588,16.2588,112800.0
2011-04-11 10:15:00,19.38,19.4,19.38,19.38,75200.0,16.2588,16.2756,16.2588,16.2588,75200.0
2011-04-11 10:20:00,19.38,19.4,19.38,19.39,63200.0,16.2588,16.2756,16.2588,16.2672,63200.0
2011-04-11 10:25:00,19.39,19.42,19.39,19.41,48800.0,16.2672,16.2924,16.2672,16.284,48800.0
2011-04-11 10:30:00,19.4,19.42,19.39,19.41,69200.0,16.2756,16.2924,16.2672,16.284,69200.0
2011-04-11 10:35:00,19.41,19.46,19.41,19.46,49600.0,16.284,16.326,16.284,16.326,49600.0
2011-04-11 10:40:00,19.46,19.49,19.45,19.49,73600.0,16.326,16.3511,16.3176,16.3511,73600.0
2011-04-11 10:45:00,19.49,19.51,19.49,19.51,78000.0,16.3511,16.3679,16.3511,16.3679,78000.0
2011-04-11 10:50:00,19.51,19.52,19.49,19.49,47200.0,16.3679,16.3763,16.3511,16.3511,47200.0
2011-04-11 10:55:00,19.49,19.5,19.49,19.5,34000.0,16.3511,16.3595,16.3511,16.3595,34000.0
2011-04-11 11:00:00,19.5,19.5,19.48,19.48,79200.0,16.3595,16.3595,16.3427,16.3427,79200.0
2011-04-11 11:05:00,19.48,19.49,19.47,19.48,64400.0,16.3427,16.3511,16.3343,16.3427,64400.0
2011-04-11 11:10:00,19.48,19.48,19.47,19.47,67200.0,16.3427,16.3427,16.3343,16.3343,67200.0
2011-04-11 11:15:00,19.47,19.5,19.47,19.5,42800.0,16.3343,16.3595,16.3343,16.3595,42800.0
2011-04-11 11:20:00,19.5,19.5,19.47,19.48,41200.0,16.3595,16.3595,16.3343,16.3427,41200.0
2011-04-11 11:25:00,19.48,19.5,19.48,19.49,48000.0,16.3427,16.3595,16.3427,16.3511,48000.0
2011-04-11 11:30:00,19.49,19.49,19.47,19.49,64400.0,16.3511,16.3511,16.3343,16.3511,64400.0
2011-04-11 11:35:00,19.49,19.49,19.48,19.48,35600.0,16.3511,16.3511,16.3427,16.3427,35600.0
2011-04-11 11:40:00,19.48,19.5,19.48,19.48,114400.0,16.3427,16.3595,16.3427,16.3427,114400.0
2011-04-11 11:45:00,19.48,19.48,19.45,19.45,41600.0,16.3427,16.3427,16.3176,16.3176,41600.0
2011-04-11 11:50:00,19.45,19.45,19.43,19.43,35200.0,16.3176,16.3176,16.3008,16.3008,35200.0
2011-04-11 11:55:00,19.43,19.44,19.41,19.41,60400.0,16.3008,16.3092,16.284,16.284,60400.0
2011-04-11 12:00:00,19.41,19.42,19.4,19.41,71200.0,16.284,16.2924,16.2756,16.284,71200.0
2011-04-11 12:05:00,19.41,19.42,19.4,19.41,93200.0,16.284,16.2924,16.2756,16.284,93200.0
2011-04-11 12:10:00,19.41,19.42,19.41,19.42,41200.0,16.284,16.2924,16.284,16.2924,41200.0
2011-04-11 12:15:00,19.42,19.43,19.41,19.43,86400.0,16.2924,16.3008,16.284,16.3008,86400.0
2011-04-11 12:20:00,19.43,19.45,19.43,19.45,18800.0,16.3008,16.3176,16.3008,16.3176,18800.0
2011-04-11 12:25:00,19.45,19.47,19.45,19.46,33200.0,16.3176,16.3343,16.3176,16.326,33200.0
2011-04-11 12:30:00,19.46,19.46,19.43,19.43,34800.0,16.326,16.326,16.3008,16.3008,34800.0
2011-04-11 12:35:00,19.43,19.43,19.41,19.42,89200.0,16.3008,16.3008,16.284,16.2924,89200.0
2011-04-11 12:40:00,19.41,19.43,19.41,19.43,63200.0,16.284,16.3008,16.284,16.3008,63200.0
2011-04-11 12:45:00,19.43,19.43,19.42,19.43,46400.0,16.3008,16.3008,16.2924,16.3008,46400.0
2011-04-11 12:50:00,19.42,19.43,19.42,19.43,31600.0,16.2924,16.3008,16.2924,16.3008,31600.0
2011-04-11 12:55:00,19.43,19.44,19.43,19.43,43200.0,16.3008,16.3092,16.3008,16.3008,43200.0
2011-04-11 13:00:00,19.43,19.45,19.42,19.45,97200.0,16.3008,16.3176,16.2924,16.3176,97200.0
2011-04-11 13:05:00,19.45,19.45,19.43,19.44,26400.0,16.3176,16.3176,16.3008,16.3092,26400.0
2011-04-11 13:10:00,19.45,19.45,19.43,19.43,64800.0,16.3176,16.3176,16.3008,16.3008,64800.0
2011-04-11 13:15:00,19.43,19.45,19.43,19.45,44800.0,16.3008,16.3176,16.3008,16.3176,44800.0
2011-04-11 13:20:00,19.45,19.46,19.45,19.45,26800.0,16.3176,16.326,16.3176,16.3176,26800.0
2011-04-11 13:25:00,19.45,19.46,19.45,19.46,27600.0,16.3176,16.326,16.3176,16.326,27600.0
2011-04-11 13:30:00,19.46,19.46,19.45,19.45,63200.0,16.326,16.326,16.3176,16.3176,63200.0
2011-04-11 13:35:00,19.45,19.46,19.45,19.46,95600.0,16.3176,16.326,16.3176,16.326,95600.0
2011-04-11 13:40:00,19.46,19.48,19.46,19.47,36000.0,16.326,16.3427,16.326,16.3343,36000.0
2011-04-11 13:45:00,19.47,19.47,19.45,19.45,168400.0,16.3343,16.3343,16.3176,16.3176,168400.0
2011-04-11 13:50:00,19.45,19.49,19.44,19.48,86800.0,16.3176,16.3511,16.3092,16.3427,86800.0
2011-04-11 13:55:00,19.48,19.48,19.46,19.48,43200.0,16.3427,16.3427,16.326,16.3427,43200.0
2011-04-11 14:00:00,19.47,19.48,19.46,19.47,136400.0,16.3343,16.3427,16.326,16.3343,136400.0
2011-04-11 14:05:00,19.47,19.49,19.47,19.48,70400.0,16.3343,16.3511,16.3343,16.3427,70400.0
2011-04-11 14:10:00,19.47,19.49,19.47,19.49,92000.0,16.3343,16.3511,16.3343,16.3511,92000.0
2011-04-11 14:15:00,19.49,19.5,19.48,19.5,62400.0,16.3511,16.3595,16.3427,16.3595,62400.0
2011-04-11 14:20:00,19.5,19.5,19.47,19.48,110800.0,16.3595,16.3595,16.3343,16.3427,110800.0
2011-04-11 14:25:00,19.47,19.49,19.47,19.49,30800.0,16.3343,16.3511,16.3343,16.3511,30800.0
2011-04-11 14:30:00,19.49,19.5,19.48,19.48,80400.0,16.3511,16.3595,16.3427,16.3427,80400.0
2011-04-11 14:35:00,19.48,19.49,19.47,19.48,86800.0,16.3427,16.3511,16.3343,16.3427,86800.0
2011-04-11 14:40:00,19.48,19.49,19.48,19.48,40400.0,16.3427,16.3511,16.3427,16.3427,40400.0
2011-04-11 14:45:00,19.48,19.48,19.47,19.48,40000.0,16.3427,16.3427,16.3343,16.3427,40000.0
2011-04-11 14:50:00,19.48,19.49,19.48,19.48,59600.0,16.3427,16.3511,16.3427,16.3427,59600.0
2011-04-11 14:55:00,19.48,19.48,19.46,19.47,100400.0,16.3427,16.3427,16.326,16.3343,100400.0
2011-04-11 15:00:00,19.47,19.47,19.45,19.45,315600.0,16.3343,16.3343,16.3176,16.3176,315600.0
2011-04-11 15:05:00,19.45,19.46,19.45,19.45,58800.0,16.3176,16.326,16.3176,16.3176,58800.0
2011-04-11 15:10:00,19.45,19.45,19.43,19.43,58000.0,16.3176,16.3176,16.3008,16.3008,58000.0
2011-04-11 15:15:00,19.43,19.45,19.42,19.45,156800.0,16.3008,16.3176,16.2924,16.3176,156800.0
2011-04-11 15:20:00,19.45,19.47,19.44,19.46,184400.0,16.3176,16.3343,16.3092,16.326,184400.0
2011-04-11 15:25:00,19.46,19.48,19.46,19.47,136400.0,16.326,16.3427,16.326,16.3343,136400.0
2011-04-11 15:30:00,19.47,19.5,19.47,19.48,172800.0,16.3343,16.3595,16.3343,16.3427,172800.0
2011-04-11 15:35:00,19.48,19.49,19.48,19.49,93200.0,16.3427,16.3511,16.3427,16.3511,93200.0
2011-04-11 15:40:00,19.49,19.49,19.48,19.49,227200.0,16.3511,16.3511,16.3427,16.3511,227200.0
2011-04-11 15:45:00,19.49,19.5,19.48,19.5,443200.0,16.3511,16.3595,16.3427,16.3595,443200.0
2011-04-11 15:50:00,19.5,19.52,19.5,19.51,279200.0,16.3595,16.3763,16.3595,16.3679,279200.0
2011-04-11 15:55:00,19.51,19.54,19.5,19.53,732000.0,16.3679,16.3931,16.3595,16.3847,732000.0
2011-04-12 09:30:00,19.38,19.42,19.34,19.4,176800.0,16.2588,16.2924,16.2253,16.2756,176800.0
2011-04-12 09:35:00,19.41,19.52,19.41,19.52,65600.0,16.284,16.3763,16.284,16.3763,65600.0
2011-04-12 09:40:00,19.52,19.55,19.5,19.52,93200.0,16.3763,16.4015,16.3595,16.3763,93200.0
2011-04-12 09:45:00,19.52,19.59,19.52,19.55,146800.0,16.3763,16.435,16.3763,16.4015,146800.0
2011-04-12 09:50:00,19.55,19.57,19.52,19.55,154000.0,16.4015,16.4182,16.3763,16.4015,154000.0
2011-04-12 09:55:00,19.55,19.56,19.53,19.54,189600.0,16.4015,16.4099,16.3847,16.3931,189600.0
2011-04-12 10:00:00,19.54,19.55,19.51,19.52,134400.0,16.3931,16.4015,16.3679,16.3763,134400.0
2011-04-12 10:05:00,19.51,19.52,19.43,19.44,75200.0,16.3679,16.3763,16.3008,16.3092,75200.0
2011-04-12 10:10:00,19.43,19.47,19.42,19.45,96000.0,16.3008,16.3343,16.2924,16.3176,96000.0
2011-04-12 10:15:00,19.44,19.46,19.44,19.44,93200.0,16.3092,16.326,16.3092,16.3092,93200.0
2011-04-12 10:20:00,19.45,19.47,19.44,19.47,40400.0,16.3176,16.3343,16.3092,16.3343,40400.0
2011-04-12 10:25:00,19.47,19.56,19.47,19.55,161600.0,16.3343,16.4099,16.3343,16.4015,161600.0
2011-04-12 10:30:00,19.55,19.55,19.5,19.5,74800.0,16.4015,16.4015,16.3595,16.3595,74800.0
2011-04-12 10:35:00,19.5,19.51,19.46,19.47,31200.0,16.3595,16.3679,16.326,16.3343,31200.0
2011-04-12 10:40:00,19.49,19.5,19.47,19.48,82800.0,16.3511,16.3595,16.3343,16.3427,82800.0
2011-04-12 10:45:00,19.48,19.48,19.46,19.47,48800.0,16.3427,16.3427,16.326,16.3343,48800.0
2011-04-12 10:50:00,19.48,19.49,19.46,19.47,83200.0,16.3427,16.3511,16.326,16.3343,83200.0
2011-04-12 10:55:00,19.47,19.49,19.46,19.48,110800.0,16.3343,16.3511,16.326,16.3427,110800.0
2011-04-12 11:00:00,19.48,19.5,19.47,19.47,58400.0,16.3427,16.3595,16.3343,16.3343,58400.0
2011-04-12 11:05:00,19.47,19.49,19.47,19.49,64000.0,16.3343,16.3511,16.3343,16.3511,64000.0
2011-04-12 11:10:00,19.49,19.5,19.44,19.45,90400.0,16.3511,16.3595,16.3092,16.3176,90400.0
2011-04-12 11:15:00,19.44,19.45,19.41,19.42,76400.0,16.3092,16.3176,16.284,16.2924,76400.0
2011-04-12 11:20:00,19.42,19.46,19.41,19.44,122000.0,16.2924,16.326,16.284,16.3092,122000.0
2011-04-12 11:25:00,19.43,19.46,19.43,19.46,66000.0,16.3008,16.326,16.3008,16.326,66000.0
2011-04-12 11:30:00,19.46,19.47,19.45,19.46,49600.0,16.326,16.3343,16.3176,16.326,49600.0
2011-04-12 11:35:00,19.46,19.5,19.46,19.5,220000.0,16.326,16.3595,16.326,16.3595,220000.0
2011-04-12 11:40:00,19.5,19.5,19.46,19.48,43200.0,16.3595,16.3595,16.326,16.3427,43200.0
2011-04-12 11:45:00,19.49,19.5,19.48,19.48,30000.0,16.3511,16.3595,16.3427,16.3427,30000.0
2011-04-12 11:50:00,19.48,19.48,19.45,19.46,34400.0,16.3427,16.3427,16.3176,16.326,34400.0
2011-04-12 11:55:00,19.46,19.47,19.45,19.46,56000.0,16.326,16.3343,16.3176,16.326,56000.0
2011-04-12 12:00:00,19.46,19.48,19.46,19.48,35200.0,16.326,16.3427,16.326,16.3427,35200.0
2011-04-12 12:05:00,19.48,19.48,19.47,19.47,42400.0,16.3427,16.3427,16.3343,16.3343,42400.0
2011-04-12 12:10:00,19.47,19.47,19.47,19.47,61200.0,16.3343,16.3343,16.3343,16.3343,61200.0
2011-04-12 12:15:00,19.47,19.49,19.47,19.48,128000.0,16.3343,16.3511,16.3343,16.3427,128000.0
2011-04-12 12:20:00,19.48,19.48,19.47,19.48,18800.0,16.3427,16.3427,16.3343,16.3427,18800.0
2011-04-12 12:25:00,19.48,19.48,19.46,19.46,15200.0,16.3427,16.3427,16.326,16.326,15200.0
2011-04-12 12:30:00,19.46,19.47,19.45,19.45,41200.0,16.326,16.3343,16.3176,16.3176,41200.0
2011-04-12 12:35:00,19.45,19.46,19.45,19.46,21600.0,16.3176,16.326,16.3176,16.326,21600.0
2011-04-12 12:40:00,19.46,19.48,19.46,19.48,44400.0,16.326,16.3427,16.326,16.3427,44400.0
2011-04-12 12:45:00,19.48,19.5,19.47,19.49,78400.0,16.3427,16.3595,16.3343,16.3511,78400.0
2011-04-12 12:50:00,19.49,19.5,19.47,19.48,52800.0,16.3511,16.3595,16.3343,16.3427,52800.0
2011-04-12 12:55:00,19.48,19.48,19.46,19.48,50800.0,16.3427,16.3427,16.326,16.3427,50800.0
2011-04-12 13:00:00,19.48,19.48,19.45,19.48,80400.0,16.3427,16.3427,16.3176,16.3427,80400.0
2011-04-12 13:05:00,19.47,19.48,19.46,19.46,93200.0,16.3343,16.3427,16.326,16.326,93200.0
2011-04-12 13:10:00,19.46,19.48,19.46,19.46,79200.0,16.326,16.3427,16.326,16.326,79200.0
2011-04-12 13:15:00,19.46,19.47,19.45,19.45,68000.0,16.326,16.3343,16.3176,16.3176,68000.0
2011-04-12 13:20:00,19.45,19.47,19.45,19.47,49600.0,16.3176,16.3343,16.3176,16.3343,49600.0
2011-04-12 13:25:00,19.47,19.49,19.47,19.48,38400.0,16.3343,16.3511,16.3343,16.3427,38400.0
2011-04-12 13:30:00,19.49,19.49,19.47,19.48,105200.0,16.3511,16.3511,16.3343,16.3427,105200.0
2011-04-12 13:35:00,19.48,19.48,19.46,19.47,67200.0,16.3427,16.3427,16.326,16.3343,67200.0
2011-04-12 13:40:00,19.46,19.47,19.46,19.47,94400.0,16.326,16.3343,16.326,16.3343,94400.0
2011-04-12 13:45:00,19.47,19.48,19.46,19.48,44400.0,16.3343,16.3427,16.326,16.3427,44400.0
2011-04-12 13:50:00,19.47,19.5,19.47,19.5,104400.0,16.3343,16.3595,16.3343,16.3595,104400.0
2011-04-12 13:55:00,19.5,19.51,19.49,19.49,61600.0,16.3595,16.3679,16.3511,16.3511,61600.0
2011-04-12 14:00:00,19.49,19.5,19.49,19.49,56400.0,16.3511,16.3595,16.3511,16.3511,56400.0
2011-04-12 14:05:00,19.49,19.53,19.49,19.52,105200.0,16.3511,16.3847,16.3511,16.3763,105200.0
2011-04-12 14:10:00,19.52,19.52,19.5,19.5,48000.0,16.3763,16.3763,16.3595,16.3595,48000.0
2011-04-12 14:15:00,19.5,19.51,19.49,19.5,92800.0,16.3595,16.3679,16.3511,16.3595,92800.0
2011-04-12 14:20:00,19.5,19.53,19.5,19.52,95600.0,16.3595,16.3847,16.3595,16.3763,95600.0
2011-04-12 14:25:00,19.52,19.52,19.5,19.51,84400.0,16.3763,16.3763,16.3595,16.3679,84400.0
2011-04-12 14:30:00,19.51,19.52,19.5,19.5,75200.0,16.3679,16.3763,16.3595,16.3595,75200.0
2011-04-12 14:35:00,19.5,19.52,19.49,19.52,134000.0,16.3595,16.3763,16.3511,16.3763,134000.0
2011-04-12 14:40:00,19.51,19.52,19.51,19.51,59600.0,16.3679,16.3763,16.3679,16.3679,59600.0
2011-04-12 14:45:00,19.51,19.52,19.48,19.5,109600.0,16.3679,16.3763,16.3427,16.3595,109600.0
2011-04-12 14:50:00,19.5,19.5,19.49,19.5,72800.0,16.3595,16.3595,16.3511,16.3595,72800.0
2011-04-12 14:55:00,19.5,19.51,19.49,19.5,45200.0,16.3595,16.3679,16.3511,16.3595,45200.0
2011-04-12 15:00:00,19.5,19.5,19.48,19.48,62000.0,16.3595,16.3595,16.3427,16.3427,62000.0
2011-04-12 15:05:00,19.48,19.5,19.48,19.48,77200.0,16.3427,16.3595,16.3427,16.3427,77200.0
2011-04-12 15:10:00,19.49,19.52,19.49,19.51,127600.0,16.3511,16.3763,16.3511,16.3679,127600.0
2011-04-12 15:15:00,19.51,19.52,19.5,19.51,85200.0,16.3679,16.3763,16.3595,16.3679,85200.0
2011-04-12 15:20:00,19.51,19.51,19.47,19.49,132800.0,16.3679,16.3679,16.3343,16.3511,132800.0
2011-04-12 15:25:00,19.49,19.49,19.46,19.47,91200.0,16.3511,16.3511,16.326,16.3343,91200.0
2011-04-12 15:30:00,19.47,19.49,19.47,19.48,190800.0,16.3343,16.3511,16.3343,16.3427,190800.0
2011-04-12 15:35:00,19.48,19.5,19.48,19.5,161200.0,16.3427,16.3595,16.3427,16.3595,161200.0
2011-04-12 15:40:00,19.5,19.52,19.5,19.52,438400.0,16.3595,16.3763,16.3595,16.3763,438400.0
2011-04-12 15:45:00,19.51,19.54,19.5,19.53,738400.0,16.3679,16.3931,16.3595,16.3847,738400.0
2011-04-12 15:50:00,19.53,19.58,19.53,19.56,354800.0,16.3847,16.4266,16.3847,16.4099,354800.0
2011-04-12 15:55:00,19.56,19.57,19.54,19.55,697600.0,16.4099,16.4182,16.3931,16.4015,697600.0
2011-04-13 09:30:00,19.55,19.63,19.55,19.6,182800.0,16.4015,16.4686,16.4015,16.4434,182800.0
2011-04-13 09:35:00,19.62,19.64,19.54,19.58,218400.0,16.4602,16.477,16.3931,16.4266,218400.0
2011-04-13 09:40:00,19.58,19.61,19.56,19.57,88000.0,16.4266,16.4518,16.4099,16.4182,88000.0
2011-04-13 09:45:00,19.57,19.65,19.57,19.64,154800.0,16.4182,16.4854,16.4182,16.477,154800.0
2011-04-13 09:50:00,19.64,19.66,19.58,19.59,100400.0,16.477,16.4937,16.4266,16.435,100400.0
2011-04-13 09:55:00,19.59,19.59,19.55,19.57,77200.0,16.435,16.435,16.4015,16.4182,77200.0
2011-04-13 10:00:00,19.57,19.61,19.56,19.6,150400.0,16.4182,16.4518,16.4099,16.4434,150400.0
2011-04-13 10:05:00,19.6,19.65,19.6,19.63,211600.0,16.4434,16.4854,16.4434,16.4686,211600.0
2011-04-13 10:10:00,19.63,19.67,19.62,19.67,129600.0,16.4686,16.5021,16.4602,16.5021,129600.0
2011-04-13 10:15:00,19.67,19.7,19.67,19.7,148000.0,16.5021,16.5273,16.5021,16.5273,148000.0
2011-04-13 10:20:00,19.7,19.72,19.68,19.7,76400.0,16.5273,16.5441,16.5105,16.5273,76400.0
2011-04-13 10:25:00,19.7,19.74,19.7,19.72,103600.0,16.5273,16.5609,16.5273,16.5441,103600.0
2011-04-13 10:30:00,19.72,19.73,19.72,19.73,172800.0,16.5441,16.5525,16.5441,16.5525,172800.0
2011-04-13 10:35:00,19.73,19.75,19.72,19.75,176400.0,16.5525,16.5693,16.5441,16.5693,176400.0
2011-04-13 10:40:00,19.75,19.77,19.72,19.74,341600.0,16.5693,16.586,16.5441,16.5609,341600.0
2011-04-13 10:45:00,19.74,19.75,19.73,19.75,102800.0,16.5609,16.5693,16.5525,16.5693,102800.0
2011-04-13 10:50:00,19.75,19.75,19.72,19.73,70400.0,16.5693,16.5693,16.5441,16.5525,70400.0
2011-04-13 10:55:00,19.73,19.74,19.72,19.72,46400.0,16.5525,16.5609,16.5441,16.5441,46400.0
2011-04-13 11:00:00,19.72,19.72,19.69,19.72,96400.0,16.5441,16.5441,16.5189,16.5441,96400.0
2011-04-13 11:05:00,19.72,19.73,19.69,19.69,81200.0,16.5441,16.5525,16.5189,16.5189,81200.0
2011-04-13 11:10:00,19.69,19.71,19.67,19.7,62000.0,16.5189,16.5357,16.5021,16.5273,62000.0
2011-04-13 11:15:00,19.7,19.7,19.67,19.68,70400.0,16.5273,16.5273,16.5021,16.5105,70400.0
2011-04-13 11:20:00,19.68,19.7,19.66,19.68,69200.0,16.5105,16.5273,16.4937,16.5105,69200.0
2011-04-13 11:25:00,19.68,19.7,19.67,19.69,89600.0,16.5105,16.5273,16.5021,16.5189,89600.0
2011-04-13 11:30:00,19.69,19.7,19.68,19.68,54800.0,16.5189,16.5273,16.5105,16.5105,54800.0
2011-04-13 11:35:00,19.68,19.68,19.64,19.65,52400.0,16.5105,16.5105,16.477,16.4854,52400.0
2011-04-13 11:40:00,19.65,19.7,19.65,19.69,59600.0,16.4854,16.5273,16.4854,16.5189,59600.0
2011-04-13 11:45:00,19.69,19.72,19.69,19.71,55600.0,16.5189,16.5441,16.5189,16.5357,55600.0
2011-04-13 11:50:00,19.71,19.71,19.7,19.7,54400.0,16.5357,16.5357,16.5273,16.5273,54400.0
2011-04-13 11:55:00,19.7,19.71,19.65,19.65,73600.0,16.5273,16.5357,16.4854,16.4854,73600.0
2011-04-13 12:00:00,19.65,19.68,19.65,19.68,119200.0,16.4854,16.5105,16.4854,16.5105,119200.0
2011-04-13 12:05:00,19.68,19.7,19.68,19.7,84000.0,16.5105,16.5273,16.5105,16.5273,84000.0
2011-04-13 12:10:00,19.7,19.7,19.68,19.7,63200.0,16.5273,16.5273,16.5105,16.5273,63200.0
2011-04-13 12:15:00,19.7,19.7,19.68,19.68,73200.0,16.5273,16.5273,16.5105,16.5105,73200.0
2011-04-13 12:20:00,19.69,19.69,19.67,19.68,66800.0,16.5189,16.5189,16.5021,16.5105,66800.0
2011-04-13 12:25:00,19.68,19.69,19.68,19.68,76000.0,16.5105,16.5189,16.5105,16.5105,76000.0
2011-04-13 12:30:00,19.68,19.68,19.67,19.68,112800.0,16.5105,16.5105,16.5021,16.5105,112800.0
2011-04-13 12:35:00,19.68,19.68,19.64,19.65,110400.0,16.5105,16.5105,16.477,16.4854,110400.0
2011-04-13 12:40:00,19.66,19.66,19.64,19.64,48800.0,16.4937,16.4937,16.477,16.477,48800.0
2011-04-13 12:45:00,19.65,19.66,19.63,19.66,126400.0,16.4854,16.4937,16.4686,16.4937,126400.0
2011-04-13 12:50:00,19.66,19.67,19.64,19.66,68000.0,16.4937,16.5021,16.477,16.4937,68000.0
2011-04-13 12:55:00,19.66,19.67,19.66,19.66,35200.0,16.4937,16.5021,16.4937,16.4937,35200.0
2011-04-13 13:00:00,19.66,19.7,19.66,19.69,81600.0,16.4937,16.5273,16.4937,16.5189,81600.0
2011-04-13 13:05:00,19.7,19.7,19.69,19.69,34000.0,16.5273,16.5273,16.5189,16.5189,34000.0
2011-04-13 13:10:00,19.69,19.7,19.66,19.66,46000.0,16.5189,16.5273,16.4937,16.4937,46000.0
2011-04-13 13:15:00,19.66,19.68,19.66,19.66,92800.0,16.4937,16.5105,16.4937,16.4937,92800.0
2011-04-13 13:20:00,19.67,19.7,19.67,19.68,95200.0,16.5021,16.5273,16.5021,16.5105,95200.0
2011-04-13 13:25:00,19.68,19.68,19.65,19.66,135600.0,16.5105,16.5105,16.4854,16.4937,135600.0
2011-04-13 13:30:00,19.66,19.67,19.65,19.66,57200.0,16.4937,16.5021,16.4854,16.4937,57200.0
2011-04-13 13:35:00,19.66,19.66,19.65,19.66,44800.0,16.4937,16.4937,16.4854,16.4937,44800.0
2011-04-13 13:40:00,19.66,19.68,19.66,19.68,66800.0,16.4937,16.5105,16.4937,16.5105,66800.0
2011-04-13 13:45:00,19.68,19.68,19.64,19.65,47600.0,16.5105,16.5105,16.477,16.4854,47600.0
2011-04-13 13:50:00,19.65,19.65,19.63,19.65,57600.0,16.4854,16.4854,16.4686,16.4854,57600.0
2011-04-13 13:55:00,19.65,19.66,19.64,19.65,60000.0,16.4854,16.4937,16.477,16.4854,60000.0
2011-04-13 14:00:00,19.65,19.68,19.65,19.68,89200.0,16.4854,16.5105,16.4854,16.5105,89200.0
2011-04-13 14:05:00,19.68,19.69,19.66,19.69,67600.0,16.5105,16.5189,16.4937,16.5189,67600.0
2011-04-13 14:10:00,19.69,19.69,19.67,19.67,63200.0,16.5189,16.5189,16.5021,16.5021,63200.0
2011-04-13 14:15:00,19.67,19.69,19.66,19.69,92800.0,16.5021,16.5189,16.4937,16.5189,92800.0
2011-04-13 14:20:00,19.69,19.71,19.68,19.71,70400.0,16.5189,16.5357,16.5105,16.5357,70400.0
2011-04-13 14:25:00,19.71,19.75,19.71,19.74,190400.0,16.5357,16.5693,16.5357,16.5609,190400.0
2011-04-13 14:30:00,19.74,19.75,19.73,19.73,92000.0,16.5609,16.5693,16.5525,16.5525,92000.0
2011-04-13 14:35:00,19.74,19.74,19.72,19.72,89600.0,16.5609,16.5609,16.5441,16.5441,89600.0
2011-04-13 14:40:00,19.72,19.75,19.72,19.75,71200.0,16.5441,16.5693,16.5441,16.5693,71200.0
2011-04-13 14:45:00,19.75,19.75,19.73,19.73,147200.0,16.5693,16.5693,16.5525,16.5525,147200.0
2011-04-13 14:50:00,19.74,19.75,19.73,19.74,88400.0,16.5609,16.5693,16.5525,16.5609,88400.0
2011-04-13 14:55:00,19.74,19.75,19.74,19.75,100000.0,16.5609,16.5693,16.5609,16.5693,100000.0
2011-04-13 15:00:00,19.75,19.79,19.75,19.78,169200.0,16.5693,16.6028,16.5693,16.5944,169200.0
2011-04-13 15:05:00,19.78,19.79,19.77,19.78,215600.0,16.5944,16.6028,16.586,16.5944,215600.0
2011-04-13 15:10:00,19.78,19.8,19.78,19.78,144000.0,16.5944,16.6112,16.5944,16.5944,144000.0
2011-04-13 15:15:00,19.78,19.8,19.78,19.8,198800.0,16.5944,16.6112,16.5944,16.6112,198800.0
2011-04-13 15:20:00,19.8,19.8,19.79,19.8,168400.0,16.6112,16.6112,16.6028,16.6112,168400.0
2011-04-13 15:25:00,19.8,19.81,19.8,19.8,367200.0,16.6112,16.6196,16.6112,16.6112,367200.0
2011-04-13 15:30:00,19.8,19.82,19.79,19.81,302400.0,16.6112,16.628,16.6028,16.6196,302400.0
2011-04-13 15:35:00,19.81,19.85,19.81,19.85,332000.0,16.6196,16.6531,16.6196,16.6531,332000.0
2011-04-13 15:40:00,19.86,19.88,19.85,19.88,399200.0,16.6615,16.6783,16.6531,16.6783,399200.0
2011-04-13 15:45:00,19.87,19.88,19.85,19.87,514800.0,16.6699,16.6783,16.6531,16.6699,514800.0
2011-04-13 15:50:00,19.86,19.87,19.84,19.86,612400.0,16.6615,16.6699,16.6448,16.6615,612400.0
2011-04-13 15:55:00,19.86,19.88,19.85,19.86,952800.0,16.6615,16.6783,16.6531,16.6615,952800.0
2011-04-14 09:30:00,19.72,19.78,19.7,19.75,313200.0,16.5441,16.5944,16.5273,16.5693,313200.0
2011-04-14 09:35:00,19.75,19.85,19.75,19.83,222400.0,16.5693,16.6531,16.5693,16.6364,222400.0
2011-04-14 09:40:00,19.83,19.84,19.75,19.78,164400.0,16.6364,16.6448,16.5693,16.5944,164400.0
2011-04-14 09:45:00,19.78,19.78,19.66,19.68,148800.0,16.5944,16.5944,16.4937,16.5105,148800.0
2011-04-14 09:50:00,19.68,19.73,19.66,19.71,199200.0,16.5105,16.5525,16.4937,16.5357,199200.0
2011-04-14 09:55:00,19.7,19.78,19.7,19.78,204800.0,16.5273,16.5944,16.5273,16.5944,204800.0
2011-04-14 10:00:00,19.78,19.78,19.72,19.75,212800.0,16.5944,16.5944,16.5441,16.5693,212800.0
2011-04-14 10:05:00,19.75,19.78,19.74,19.78,82800.0,16.5693,16.5944,16.5609,16.5944,82800.0
2011-04-14 10:10:00,19.77,19.79,19.75,19.76,103600.0,16.586,16.6028,16.5693,16.5776,103600.0
2011-04-14 10:15:00,19.77,19.82,19.76,19.81,143600.0,16.586,16.628,16.5776,16.6196,143600.0
2011-04-14 10:20:00,19.81,19.85,19.81,19.84,89200.0,16.6196,16.6531,16.6196,16.6448,89200.0
2011-04-14 10:25:00,19.84,19.9,19.84,19.88,109600.0,16.6448,16.6951,16.6448,16.6783,109600.0
2011-04-14 10:30:00,19.89,19.89,19.85,19.85,153200.0,16.6867,16.6867,16.6531,16.6531,153200.0
2011-04-14 10:35:00,19.85,19.86,19.82,19.82,80400.0,16.6531,16.6615,16.628,16.628,80400.0
2011-04-14 10:40:00,19.81,19.82,19.78,19.79,84400.0,16.6196,16.628,16.5944,16.6028,84400.0
2011-04-14 10:45:00,19.79,19.81,19.78,19.81,87200.0,16.6028,16.6196,16.5944,16.6196,87200.0
2011-04-14 10:50:00,19.81,19.83,19.79,19.79,62000.0,16.6196,16.6364,16.6028,16.6028,62000.0
2011-04-14 10:55:00,19.79,19.81,19.78,19.79,72000.0,16.6028,16.6196,16.5944,16.6028,72000.0
2011-04-14 11:00:00,19.78,19.81,19.78,19.81,109200.0,16.5944,16.6196,16.5944,16.6196,109200.0
2011-04-14 11:05:00,19.81,19.83,19.8,19.82,83200.0,16.6196,16.6364,16.6112,16.628,83200.0
2011-04-14 11:10:00,19.82,19.82,19.79,19.8,66000.0,16.628,16.628,16.6028,16.6112,66000.0
2011-04-14 11:15:00,19.79,19.8,19.77,19.78,90000.0,16.6028,16.6112,16.586,16.5944,90000.0
2011-04-14 11:20:00,19.78,19.79,19.77,19.77,40000.0,16.5944,16.6028,16.586,16.586,40000.0
2011-04-14 11:25:00,19.78,19.79,19.76,19.77,75600.0,16.5944,16.6028,16.5776,16.586,75600.0
2011-04-14 11:30:00,19.76,19.79,19.76,19.77,209200.0,16.5776,16.6028,16.5776,16.586,209200.0
2011-04-14 11:35:00,19.77,19.79,19.77,19.79,115600.0,16.586,16.6028,16.586,16.6028,115600.0
2011-04-14 11:40:00,19.79,19.79,19.76,19.78,57600.0,16.6028,16.6028,16.5776,16.5944,57600.0
2011-04-14 11:45:00,19.78,19.79,19.76,19.78,130400.0,16.5944,16.6028,16.5776,16.5944,130400.0
2011-04-14 11:50:00,19.78,19.79,19.76,19.79,80800.0,16.5944,16.6028,16.5776,16.6028,80800.0
2011-04-14 11:55:00,19.79,19.8,19.78,19.79,55600.0,16.6028,16.6112,16.5944,16.6028,55600.0
2011-04-14 12:00:00,19.79,19.81,19.78,19.81,75600.0,16.6028,16.6196,16.5944,16.6196,75600.0
2011-04-14 12:05:00,19.81,19.82,19.79,19.79,43600.0,16.6196,16.628,16.6028,16.6028,43600.0
2011-04-14 12:10:00,19.79,19.83,19.79,19.83,67600.0,16.6028,16.6364,16.6028,16.6364,67600.0
2011-04-14 12:15:00,19.83,19.83,19.78,19.8,123200.0,16.6364,16.6364,16.5944,16.6112,123200.0
2011-04-14 12:20:00,19.8,19.82,19.8,19.81,76400.0,16.6112,16.628,16.6112,16.6196,76400.0
2011-04-14 12:25:00,19.81,19.82,19.8,19.81,52800.0,16.6196,16.628,16.6112,16.6196,52800.0
2011-04-14 12:30:00,19.81,19.83,19.8,19.81,62000.0,16.6196,16.6364,16.6112,16.6196,62000.0
2011-04-14 12:35:00,19.8,19.81,19.8,19.81,38000.0,16.6112,16.6196,16.6112,16.6196,38000.0
2011-04-14 12:40:00,19.81,19.82,19.8,19.81,56000.0,16.6196,16.628,16.6112,16.6196,56000.0
2011-04-14 12:45:00,19.81,19.81,19.79,19.79,72800.0,16.6196,16.6196,16.6028,16.6028,72800.0
2011-04-14 12:50:00,19.79,19.8,19.78,19.8,87200.0,16.6028,16.6112,16.5944,16.6112,87200.0
2011-04-14 12:55:00,19.8,19.81,19.79,19.79,42800.0,16.6112,16.6196,16.6028,16.6028,42800.0
2011-04-14 13:00:00,19.79,19.83,19.79,19.83,110000.0,16.6028,16.6364,16.6028,16.6364,110000.0
2011-04-14 13:05:00,19.83,19.83,19.81,19.82,65200.0,16.6364,16.6364,16.6196,16.628,65200.0
2011-04-14 13:10:00,19.82,19.83,19.81,19.81,81200.0,16.628,16.6364,16.6196,16.6196,81200.0
2011-04-14 13:15:00,19.81,19.82,19.8,19.82,108800.0,16.6196,16.628,16.6112,16.628,108800.0
2011-04-14 13:20:00,19.81,19.82,19.8,19.81,187600.0,16.6196,16.628,16.6112,16.6196,187600.0
2011-04-14 13:25:00,19.81,19.84,19.81,19.84,170400.0,16.6196,16.6448,16.6196,16.6448,170400.0
2011-04-14 13:30:00,19.84,19.85,19.83,19.85,125600.0,16.6448,16.6531,16.6364,16.6531,125600.0
2011-04-14 13:35:00,19.85,19.88,19.84,19.87,189600.0,16.6531,16.6783,16.6448,16.6699,189600.0
2011-04-14 13:40:00,19.87,19.88,19.86,19.86,163600.0,16.6699,16.6783,16.6615,16.6615,163600.0
2011-04-14 13:45:00,19.86,19.9,19.86,19.88,228400.0,16.6615,16.6951,16.6615,16.6783,228400.0
2011-04-14 13:50:00,19.88,19.89,19.88,19.89,124800.0,16.6783,16.6867,16.6783,16.6867,124800.0
2011-04-14 13:55:00,19.89,19.9,19.88,19.89,141200.0,16.6867,16.6951,16.6783,16.6867,141200.0
2011-04-14 14:00:00,19.89,19.92,19.89,19.9,221600.0,16.6867,16.7119,16.6867,16.6951,221600.0
2011-04-14 14:05:00,19.9,19.93,19.9,19.93,195200.0,16.6951,16.7203,16.6951,16.7203,195200.0
2011-04-14 14:10:00,19.93,19.95,19.93,19.95,278800.0,16.7203,16.737,16.7203,16.737,278800.0
2011-04-14 14:15:00,19.95,19.96,19.91,19.92,238000.0,16.737,16.7454,16.7035,16.7119,238000.0
2011-04-14 14:20:00,19.92,19.93,19.92,19.93,81200.0,16.7119,16.7203,16.7119,16.7203,81200.0
2011-04-14 14:25:00,19.93,19.95,19.93,19.93,184000.0,16.7203,16.737,16.7203,16.7203,184000.0
2011-04-14 14:30:00,19.93,19.96,19.93,19.95,146000.0,16.7203,16.7454,16.7203,16.737,146000.0
2011-04-14 14:35:00,19.95,19.95,19.93,19.93,108000.0,16.737,16.737,16.7203,16.7203,108000.0
2011-04-14 14:40:00,19.93,19.95,19.93,19.93,131200.0,16.7203,16.737,16.7203,16.7203,131200.0
2011-04-14 14:45:00,19.93,19.93,19.91,19.92,114400.0,16.7203,16.7203,16.7035,16.7119,114400.0
2011-04-14 14:50:00,19.92,19.96,19.92,19.96,212000.0,16.7119,16.7454,16.7119,16.7454,212000.0
2011-04-14 14:55:00,19.96,19.97,19.95,19.97,234800.0,16.7454,16.7538,16.737,16.7538,234800.0
2011-04-14 15:00:00,19.97,19.99,19.97,19.99,338800.0,16.7538,16.7706,16.7538,16.7706,338800.0
2011-04-14 15:05:00,19.99,20.0,19.99,20.0,326800.0,16.7706,16.779,16.7706,16.779,326800.0
2011-04-14 15:10:00,20.0,20.01,19.99,20.0,364000.0,16.779,16.7874,16.7706,16.779,364000.0
2011-04-14 15:15:00,20.01,20.06,20.0,20.06,318000.0,16.7874,16.8293,16.779,16.8293,318000.0
2011-04-14 15:20:00,20.06,20.06,20.04,20.04,313200.0,16.8293,16.8293,16.8125,16.8125,313200.0
2011-04-14 15:25:00,20.04,20.07,20.04,20.05,577200.0,16.8125,16.8377,16.8125,16.8209,577200.0
2011-04-14 15:30:00,20.05,20.05,20.04,20.04,394000.0,16.8209,16.8209,16.8125,16.8125,394000.0
2011-04-14 15:35:00,20.04,20.06,20.04,20.05,287200.0,16.8125,16.8293,16.8125,16.8209,287200.0
2011-04-14 15:40:00,20.05,20.05,20.03,20.03,342400.0,16.8209,16.8209,16.8042,16.8042,342400.0
2011-04-14 15:45:00,20.03,20.04,20.0,20.02,613200.0,16.8042,16.8125,16.779,16.7958,613200.0
2011-04-14 15:50:00,20.02,20.03,20.01,20.02,366800.0,16.7958,16.8042,16.7874,16.7958,366800.0
2011-04-14 15:55:00,20.03,20.03,20.01,20.02,505600.0,16.8042,16.8042,16.7874,16.7958,505600.0
2011-04-15 09:30:00,20.1,20.1,19.99,20.06,1146400.0,16.8629,16.8629,16.7706,16.8293,1146400.0
2011-04-15 09:35:00,20.06,20.07,20.02,20.02,87200.0,16.8293,16.8377,16.7958,16.7958,87200.0
2011-04-15 09:40:00,20.02,20.05,19.99,19.99,102400.0,16.7958,16.8209,16.7706,16.7706,102400.0
2011-04-15 09:45:00,19.99,19.99,19.94,19.95,142800.0,16.7706,16.7706,16.7287,16.737,142800.0
2011-04-15 09:50:00,19.95,19.97,19.95,19.95,92400.0,16.737,16.7538,16.737,16.737,92400.0
2011-04-15 09:55:00,19.95,19.99,19.95,19.98,200000.0,16.737,16.7706,16.737,16.7622,200000.0
2011-04-15 10:00:00,19.98,20.01,19.96,20.0,234400.0,16.7622,16.7874,16.7454,16.779,234400.0
2011-04-15 10:05:00,20.0,20.02,19.99,20.01,146000.0,16.779,16.7958,16.7706,16.7874,146000.0
2011-04-15 10:10:00,20.0,20.02,20.0,20.0,66000.0,16.779,16.7958,16.779,16.779,66000.0
2011-04-15 10:15:00,20.0,20.01,19.96,19.99,148400.0,16.779,16.7874,16.7454,16.7706,148400.0
2011-04-15 10:20:00,19.99,20.0,19.96,19.99,186000.0,16.7706,16.779,16.7454,16.7706,186000.0
2011-04-15 10:25:00,19.99,19.99,19.94,19.97,118000.0,16.7706,16.7706,16.7287,16.7538,118000.0
2011-04-15 10:30:00,19.98,19.98,19.86,19.88,229200.0,16.7622,16.7622,16.6615,16.6783,229200.0
2011-04-15 10:35:00,19.88,19.9,19.83,19.84,127200.0,16.6783,16.6951,16.6364,16.6448,127200.0
2011-04-15 10:40:00,19.85,19.88,19.85,19.87,76000.0,16.6531,16.6783,16.6531,16.6699,76000.0
2011-04-15 10:45:00,19.88,19.92,19.86,19.89,120800.0,16.6783,16.7119,16.6615,16.6867,120800.0
2011-04-15 10:50:00,19.88,19.9,19.88,19.89,105200.0,16.6783,16.6951,16.6783,16.6867,105200.0
2011-04-15 10:55:00,19.89,19.91,19.87,19.9,63200.0,16.6867,16.7035,16.6699,16.6951,63200.0
2011-04-15 11:00:00,19.9,19.93,19.89,19.91,66400.0,16.6951,16.7203,16.6867,16.7035,66400.0
2011-04-15 11:05:00,19.91,19.92,19.88,19.9,110800.0,16.7035,16.7119,16.6783,16.6951,110800.0
2011-04-15 11:10:00,19.9,19.91,19.86,19.86,113200.0,16.6951,16.7035,16.6615,16.6615,113200.0
2011-04-15 11:15:00,19.87,19.91,19.87,19.88,50400.0,16.6699,16.7035,16.6699,16.6783,50400.0
2011-04-15 11:20:00,19.88,19.92,19.87,19.9,102400.0,16.6783,16.7119,16.6699,16.6951,102400.0
2011-04-15 11:25:00,19.9,19.91,19.9,19.91,46000.0,16.6951,16.7035,16.6951,16.7035,46000.0
2011-04-15 11:30:00,19.91,19.92,19.89,19.89,77200.0,16.7035,16.7119,16.6867,16.6867,77200.0
2011-04-15 11:35:00,19.89,19.89,19.83,19.84,113600.0,16.6867,16.6867,16.6364,16.6448,113600.0
2011-04-15 11:40:00,19.84,19.86,19.84,19.84,126000.0,16.6448,16.6615,16.6448,16.6448,126000.0
2011-04-15 11:45:00,19.84,19.85,19.82,19.82,140800.0,16.6448,16.6531,16.628,16.628,140800.0
2011-04-15 11:50:00,19.82,19.82,19.82,19.82,76000.0,16.628,16.628,16.628,16.628,76000.0
2011-04-15 11:55:00,19.82,19.84,19.82,19.82,109600.0,16.628,16.6448,16.628,16.628,109600.0
2011-04-15 12:00:00,19.82,19.84,19.82,19.84,60400.0,16.628,16.6448,16.628,16.6448,60400.0
2011-04-15 12:05:00,19.84,19.86,19.84,19.86,109600.0,16.6448,16.6615,16.6448,16.6615,109600.0
2011-04-15 12:10:00,19.86,19.87,19.86,19.86,113600.0,16.6615,16.6699,16.6615,16.6615,113600.0
2011-04-15 12:15:00,19.86,19.89,19.86,19.88,126000.0,16.6615,16.6867,16.6615,16.6783,126000.0
2011-04-15 12:20:00,19.88,19.88,19.85,19.85,90800.0,16.6783,16.6783,16.6531,16.6531,90800.0
2011-04-15 12:25:00,19.85,19.86,19.83,19.84,89200.0,16.6531,16.6615,16.6364,16.6448,89200.0
2011-04-15 12:30:00,19.84,19.85,19.84,19.85,96000.0,16.6448,16.6531,16.6448,16.6531,96000.0
2011-04-15 12:35:00,19.84,19.85,19.83,19.84,174800.0,16.6448,16.6531,16.6364,16.6448,174800.0
2011-04-15 12:40:00,19.83,19.84,19.82,19.82,78400.0,16.6364,16.6448,16.628,16.628,78400.0
2011-04-15 12:45:00,19.82,19.83,19.82,19.82,147600.0,16.628,16.6364,16.628,16.628,147600.0
2011-04-15 12:50:00,19.82,19.83,19.81,19.82,102800.0,16.628,16.6364,16.6196,16.628,102800.0
2011-04-15 12:55:00,19.82,19.83,19.8,19.82,159600.0,16.628,16.6364,16.6112,16.628,159600.0
2011-04-15 13:00:00,19.82,19.83,19.82,19.82,122400.0,16.628,16.6364,16.628,16.628,122400.0
2011-04-15 13:05:00,19.82,19.84,19.82,19.83,136400.0,16.628,16.6448,16.628,16.6364,136400.0
2011-04-15 13:10:00,19.84,19.85,19.83,19.85,88000.0,16.6448,16.6531,16.6364,16.6531,88000.0
2011-04-15 13:15:00,19.85,19.86,19.84,19.84,81200.0,16.6531,16.6615,16.6448,16.6448,81200.0
2011-04-15 13:20:00,19.84,19.85,19.82,19.83,120800.0,16.6448,16.6531,16.628,16.6364,120800.0
2011-04-15 13:25:00,19.83,19.85,19.83,19.85,118400.0,16.6364,16.6531,16.6364,16.6531,118400.0
2011-04-15 13:30:00,19.84,19.87,19.84,19.86,152800.0,16.6448,16.6699,16.6448,16.6615,152800.0
2011-04-15 13:35:00,19.87,19.87,19.84,19.84,82000.0,16.6699,16.6699,16.6448,16.6448,82000.0
2011-04-15 13:40:00,19.84,19.85,19.82,19.82,89200.0,16.6448,16.6531,16.628,16.628,89200.0
2011-04-15 13:45:00,19.82,19.84,19.82,19.84,144800.0,16.628,16.6448,16.628,16.6448,144800.0
2011-04-15 13:50:00,19.83,19.84,19.83,19.83,101600.0,16.6364,16.6448,16.6364,16.6364,101600.0
2011-04-15 13:55:00,19.83,19.84,19.8,19.8,100000.0,16.6364,16.6448,16.6112,16.6112,100000.0
2011-04-15 14:00:00,19.81,19.83,19.81,19.82,110800.0,16.6196,16.6364,16.6196,16.628,110800.0
2011-04-15 14:05:00,19.82,19.83,19.82,19.82,80000.0,16.628,16.6364,16.628,16.628,80000.0
2011-04-15 14:10:00,19.82,19.82,19.8,19.81,93600.0,16.628,16.628,16.6112,16.6196,93600.0
2011-04-15 14:15:00,19.81,19.81,19.8,19.8,98000.0,16.6196,16.6196,16.6112,16.6112,98000.0
2011-04-15 14:20:00,19.81,19.81,19.8,19.81,60000.0,16.6196,16.6196,16.6112,16.6196,60000.0
2011-04-15 14:25:00,19.81,19.81,19.8,19.8,83600.0,16.6196,16.6196,16.6112,16.6112,83600.0
2011-04-15 14:30:00,19.8,19.82,19.8,19.81,240400.0,16.6112,16.628,16.6112,16.6196,240400.0
2011-04-15 14:35:00,19.81,19.81,19.8,19.81,112400.0,16.6196,16.6196,16.6112,16.6196,112400.0
2011-04-15 14:40:00,19.81,19.81,19.8,19.81,84800.0,16.6196,16.6196,16.6112,16.6196,84800.0
2011-04-15 14:45:00,19.81,19.81,19.79,19.79,205200.0,16.6196,16.6196,16.6028,16.6028,205200.0
2011-04-15 14:50:00,19.79,19.79,19.77,19.77,138800.0,16.6028,16.6028,16.586,16.586,138800.0
2011-04-15 14:55:00,19.77,19.78,19.77,19.78,110800.0,16.586,16.5944,16.586,16.5944,110800.0
2011-04-15 15:00:00,19.78,19.78,19.78,19.78,110800.0,16.5944,16.5944,16.5944,16.5944,110800.0
2011-04-15 15:05:00,19.78,19.78,19.78,19.78,111600.0,16.5944,16.5944,16.5944,16.5944,111600.0
2011-04-15 15:10:00,19.78,19.78,19.76,19.77,158400.0,16.5944,16.5944,16.5776,16.586,158400.0
2011-04-15 15:15:00,19.77,19.77,19.76,19.76,151200.0,16.586,16.586,16.5776,16.5776,151200.0
2011-04-15 15:20:00,19.76,19.76,19.74,19.75,190000.0,16.5776,16.5776,16.5609,16.5693,190000.0
2011-04-15 15:25:00,19.75,19.75,19.72,19.73,282400.0,16.5693,16.5693,16.5441,16.5525,282400.0
2011-04-15 15:30:00,19.73,19.75,19.73,19.73,323200.0,16.5525,16.5693,16.5525,16.5525,323200.0
2011-04-15 15:35:00,19.73,19.74,19.7,19.7,300000.0,16.5525,16.5609,16.5273,16.5273,300000.0
2011-04-15 15:40:00,19.7,19.7,19.68,19.7,746400.0,16.5273,16.5273,16.5105,16.5273,746400.0
2011-04-15 15:45:00,19.7,19.71,19.68,19.68,376800.0,16.5273,16.5357,16.5105,16.5105,376800.0
2011-04-15 15:50:00,19.68,19.7,19.68,19.7,403200.0,16.5105,16.5273,16.5105,16.5273,403200.0
2011-04-15 15:55:00,19.69,19.7,19.67,19.68,719600.0,16.5189,16.5273,16.5021,16.5105,719600.0
2011-04-18 09:30:00,19.52,19.52,19.38,19.43,354800.0,16.3763,16.3763,16.2588,16.3008,354800.0
2011-04-18 09:35:00,19.41,19.45,19.41,19.43,208000.0,16.284,16.3176,16.284,16.3008,208000.0
2011-04-18 09:40:00,19.43,19.48,19.43,19.45,189600.0,16.3008,16.3427,16.3008,16.3176,189600.0
2011-04-18 09:45:00,19.45,19.47,19.43,19.44,235200.0,16.3176,16.3343,16.3008,16.3092,235200.0
2011-04-18 09:50:00,19.44,19.45,19.41,19.42,115600.0,16.3092,16.3176,16.284,16.2924,115600.0
2011-04-18 09:55:00,19.41,19.43,19.38,19.4,176800.0,16.284,16.3008,16.2588,16.2756,176800.0
2011-04-18 10:00:00,19.4,19.42,19.38,19.38,360000.0,16.2756,16.2924,16.2588,16.2588,360000.0
2011-04-18 10:05:00,19.38,19.38,19.3,19.35,228800.0,16.2588,16.2588,16.1917,16.2337,228800.0
2011-04-18 10:10:00,19.35,19.37,19.33,19.34,118800.0,16.2337,16.2505,16.2169,16.2253,118800.0
2011-04-18 10:15:00,19.35,19.41,19.33,19.4,163200.0,16.2337,16.284,16.2169,16.2756,163200.0
2011-04-18 10:20:00,19.4,19.43,19.37,19.41,160800.0,16.2756,16.3008,16.2505,16.284,160800.0
2011-04-18 10:25:00,19.41,19.42,19.39,19.41,98400.0,16.284,16.2924,16.2672,16.284,98400.0
2011-04-18 10:30:00,19.42,19.46,19.41,19.43,82000.0,16.2924,16.326,16.284,16.3008,82000.0
2011-04-18 10:35:00,19.43,19.44,19.42,19.42,64800.0,16.3008,16.3092,16.2924,16.2924,64800.0
2011-04-18 10:40:00,19.43,19.43,19.39,19.4,117600.0,16.3008,16.3008,16.2672,16.2756,117600.0
2011-04-18 10:45:00,19.4,19.42,19.39,19.41,100400.0,16.2756,16.2924,16.2672,16.284,100400.0
2011-04-18 10:50:00,19.41,19.42,19.38,19.4,45600.0,16.284,16.2924,16.2588,16.2756,45600.0
2011-04-18 10:55:00,19.4,19.42,19.4,19.41,114400.0,16.2756,16.2924,16.2756,16.284,114400.0
2011-04-18 11:00:00,19.41,19.45,19.4,19.41,73600.0,16.284,16.3176,16.2756,16.284,73600.0
2011-04-18 11:05:00,19.4,19.42,19.4,19.42,54800.0,16.2756,16.2924,16.2756,16.2924,54800.0
2011-04-18 11:10:00,19.42,19.44,19.42,19.43,51600.0,16.2924,16.3092,16.2924,16.3008,51600.0
2011-04-18 11:15:00,19.42,19.43,19.41,19.41,56400.0,16.2924,16.3008,16.284,16.284,56400.0
2011-04-18 11:20:00,19.41,19.43,19.41,19.42,52400.0,16.284,16.3008,16.284,16.2924,52400.0
2011-04-18 11:25:00,19.42,19.44,19.42,19.43,67200.0,16.2924,16.3092,16.2924,16.3008,67200.0
2011-04-18 11:30:00,19.44,19.44,19.41,19.43,55200.0,16.3092,16.3092,16.284,16.3008,55200.0
2011-04-18 11:35:00,19.43,19.46,19.43,19.45,128000.0,16.3008,16.326,16.3008,16.3176,128000.0
2011-04-18 11:40:00,19.45,19.47,19.44,19.45,112800.0,16.3176,16.3343,16.3092,16.3176,112800.0
2011-04-18 11:45:00,19.45,19.46,19.45,19.46,82800.0,16.3176,16.326,16.3176,16.326,82800.0
2011-04-18 11:50:00,19.46,19.46,19.45,19.46,72000.0,16.326,16.326,16.3176,16.326,72000.0
2011-04-18 11:55:00,19.46,19.47,19.45,19.46,76400.0,16.326,16.3343,16.3176,16.326,76400.0
2011-04-18 12:00:00,19.45,19.46,19.43,19.43,57200.0,16.3176,16.326,16.3008,16.3008,57200.0
2011-04-18 12:05:00,19.43,19.49,19.43,19.49,124000.0,16.3008,16.3511,16.3008,16.3511,124000.0
2011-04-18 12:10:00,19.49,19.5,19.47,19.49,161600.0,16.3511,16.3595,16.3343,16.3511,161600.0
2011-04-18 12:15:00,19.49,19.5,19.48,19.48,71200.0,16.3511,16.3595,16.3427,16.3427,71200.0
2011-04-18 12:20:00,19.48,19.49,19.47,19.47,184400.0,16.3427,16.3511,16.3343,16.3343,184400.0
2011-04-18 12:25:00,19.47,19.5,19.47,19.49,158400.0,16.3343,16.3595,16.3343,16.3511,158400.0
2011-04-18 12:30:00,19.49,19.49,19.46,19.48,127600.0,16.3511,16.3511,16.326,16.3427,127600.0
2011-04-18 12:35:00,19.47,19.48,19.44,19.45,124800.0,16.3343,16.3427,16.3092,16.3176,124800.0
2011-04-18 12:40:00,19.45,19.47,19.45,19.47,109200.0,16.3176,16.3343,16.3176,16.3343,109200.0
2011-04-18 12:45:00,19.47,19.48,19.46,19.48,43200.0,16.3343,16.3427,16.326,16.3427,43200.0
2011-04-18 12:50:00,19.48,19.48,19.47,19.47,60400.0,16.3427,16.3427,16.3343,16.3343,60400.0
2011-04-18 12:55:00,19.47,19.48,19.47,19.48,53600.0,16.3343,16.3427,16.3343,16.3427,53600.0
2011-04-18 13:00:00,19.48,19.48,19.46,19.46,155600.0,16.3427,16.3427,16.326,16.326,155600.0
2011-04-18 13:05:00,19.46,19.46,19.43,19.43,89600.0,16.326,16.326,16.3008,16.3008,89600.0
2011-04-18 13:10:00,19.43,19.44,19.43,19.44,83600.0,16.3008,16.3092,16.3008,16.3092,83600.0
2011-04-18 13:15:00,19.44,19.45,19.43,19.45,103600.0,16.3092,16.3176,16.3008,16.3176,103600.0
2011-04-18 13:20:00,19.44,19.45,19.43,19.43,45600.0,16.3092,16.3176,16.3008,16.3008,45600.0
2011-04-18 13:25:00,19.43,19.43,19.42,19.43,97200.0,16.3008,16.3008,16.2924,16.3008,97200.0
2011-04-18 13:30:00,19.43,19.43,19.43,19.43,79200.0,16.3008,16.3008,16.3008,16.3008,79200.0
2011-04-18 13:35:00,19.43,19.43,19.42,19.43,98000.0,16.3008,16.3008,16.2924,16.3008,98000.0
2011-04-18 13:40:00,19.43,19.45,19.42,19.45,52800.0,16.3008,16.3176,16.2924,16.3176,52800.0
2011-04-18 13:45:00,19.45,19.46,19.45,19.46,61600.0,16.3176,16.326,16.3176,16.326,61600.0
2011-04-18 13:50:00,19.46,19.49,19.46,19.48,106800.0,16.326,16.3511,16.326,16.3427,106800.0
2011-04-18 13:55:00,19.48,19.5,19.48,19.49,80800.0,16.3427,16.3595,16.3427,16.3511,80800.0
2011-04-18 14:00:00,19.49,19.49,19.48,19.49,114400.0,16.3511,16.3511,16.3427,16.3511,114400.0
2011-04-18 14:05:00,19.49,19.51,19.48,19.51,136000.0,16.3511,16.3679,16.3427,16.3679,136000.0
2011-04-18 14:10:00,19.51,19.53,19.5,19.52,124000.0,16.3679,16.3847,16.3595,16.3763,124000.0
2011-04-18 14:15:00,19.52,19.53,19.52,19.53,83200.0,16.3763,16.3847,16.3763,16.3847,83200.0
2011-04-18 14:20:00,19.53,19.54,19.52,19.54,84000.0,16.3847,16.3931,16.3763,16.3931,84000.0
2011-04-18 14:25:00,19.54,19.55,19.54,19.54,87600.0,16.3931,16.4015,16.3931,16.3931,87600.0
2011-04-18 14:30:00,19.54,19.55,19.53,19.54,108800.0,16.3931,16.4015,16.3847,16.3931,108800.0
2011-04-18 14:35:00,19.54,19.57,19.54,19.57,128400.0,16.3931,16.4182,16.3931,16.4182,128400.0
2011-04-18 14:40:00,19.57,19.57,19.55,19.56,142400.0,16.4182,16.4182,16.4015,16.4099,142400.0
2011-04-18 14:45:00,19.56,19.59,19.56,19.57,132400.0,16.4099,16.435,16.4099,16.4182,132400.0
2011-04-18 14:50:00,19.58,19.59,19.57,19.58,152800.0,16.4266,16.435,16.4182,16.4266,152800.0
2011-04-18 14:55:00,19.58,19.6,19.58,19.58,128000.0,16.4266,16.4434,16.4266,16.4266,128000.0
2011-04-18 15:00:00,19.58,19.6,19.57,19.58,143200.0,16.4266,16.4434,16.4182,16.4266,143200.0
2011-04-18 15:05:00,19.58,19.58,19.55,19.55,190000.0,16.4266,16.4266,16.4015,16.4015,190000.0
2011-04-18 15:10:00,19.55,19.56,19.55,19.55,148400.0,16.4015,16.4099,16.4015,16.4015,148400.0
2011-04-18 15:15:00,19.55,19.6,19.55,19.6,154800.0,16.4015,16.4434,16.4015,16.4434,154800.0
2011-04-18 15:20:00,19.6,19.64,19.6,19.64,258000.0,16.4434,16.477,16.4434,16.477,258000.0
2011-04-18 15:25:00,19.64,19.64,19.62,19.63,196400.0,16.477,16.477,16.4602,16.4686,196400.0
2011-04-18 15:30:00,19.63,19.66,19.63,19.65,173200.0,16.4686,16.4937,16.4686,16.4854,173200.0
2011-04-18 15:35:00,19.65,19.65,19.61,19.61,276400.0,16.4854,16.4854,16.4518,16.4518,276400.0
2011-04-18 15:40:00,19.61,19.63,19.61,19.62,218400.0,16.4518,16.4686,16.4518,16.4602,218400.0
2011-04-18 15:45:00,19.62,19.65,19.61,19.63,603200.0,16.4602,16.4854,16.4518,16.4686,603200.0
2011-04-18 15:50:00,19.63,19.64,19.61,19.63,298800.0,16.4686,16.477,16.4518,16.4686,298800.0
2011-04-18 15:55:00,19.63,19.65,19.63,19.64,470800.0,16.4686,16.4854,16.4686,16.477,470800.0
2011-04-19 09:30:00,19.67,19.85,19.65,19.81,362000.0,16.5021,16.6531,16.4854,16.6196,362000.0
2011-04-19 09:35:00,19.8,19.85,19.79,19.8,189200.0,16.6112,16.6531,16.6028,16.6112,189200.0
2011-04-19 09:40:00,19.81,19.87,19.8,19.87,219200.0,16.6196,16.6699,16.6112,16.6699,219200.0
2011-04-19 09:45:00,19.87,19.89,19.83,19.83,167600.0,16.6699,16.6867,16.6364,16.6364,167600.0
2011-04-19 09:50:00,19.84,19.85,19.83,19.84,140400.0,16.6448,16.6531,16.6364,16.6448,140400.0
2011-04-19 09:55:00,19.84,19.84,19.79,19.79,130400.0,16.6448,16.6448,16.6028,16.6028,130400.0
2011-04-19 10:00:00,19.8,19.81,19.78,19.79,192800.0,16.6112,16.6196,16.5944,16.6028,192800.0
2011-04-19 10:05:00,19.78,19.81,19.77,19.78,107200.0,16.5944,16.6196,16.586,16.5944,107200.0
2011-04-19 10:10:00,19.79,19.79,19.75,19.75,117600.0,16.6028,16.6028,16.5693,16.5693,117600.0
2011-04-19 10:15:00,19.75,19.76,19.74,19.75,209600.0,16.5693,16.5776,16.5609,16.5693,209600.0
2011-04-19 10:20:00,19.75,19.79,19.75,19.78,105200.0,16.5693,16.6028,16.5693,16.5944,105200.0
2011-04-19 10:25:00,19.78,19.82,19.78,19.79,72000.0,16.5944,16.628,16.5944,16.6028,72000.0
2011-04-19 10:30:00,19.8,19.8,19.78,19.79,164000.0,16.6112,16.6112,16.5944,16.6028,164000.0
2011-04-19 10:35:00,19.79,19.82,19.77,19.77,224000.0,16.6028,16.628,16.586,16.586,224000.0
2011-04-19 10:40:00,19.77,19.82,19.77,19.81,136000.0,16.586,16.628,16.586,16.6196,136000.0
2011-04-19 10:45:00,19.81,19.81,19.79,19.8,358800.0,16.6196,16.6196,16.6028,16.6112,358800.0
2011-04-19 10:50:00,19.79,19.79,19.76,19.76,155200.0,16.6028,16.6028,16.5776,16.5776,155200.0
2011-04-19 10:55:00,19.76,19.79,19.74,19.74,128400.0,16.5776,16.6028,16.5609,16.5609,128400.0
2011-04-19 11:00:00,19.74,19.77,19.72,19.73,152000.0,16.5609,16.586,16.5441,16.5525,152000.0
2011-04-19 11:05:00,19.72,19.72,19.69,19.7,90000.0,16.5441,16.5441,16.5189,16.5273,90000.0
2011-04-19 11:10:00,19.7,19.7,19.66,19.67,140000.0,16.5273,16.5273,16.4937,16.5021,140000.0
2011-04-19 11:15:00,19.67,19.68,19.66,19.66,52400.0,16.5021,16.5105,16.4937,16.4937,52400.0
2011-04-19 11:20:00,19.66,19.66,19.64,19.64,47600.0,16.4937,16.4937,16.477,16.477,47600.0
2011-04-19 11:25:00,19.64,19.65,19.63,19.64,165200.0,16.477,16.4854,16.4686,16.477,165200.0
2011-04-19 11:30:00,19.64,19.66,19.64,19.66,136000.0,16.477,16.4937,16.477,16.4937,136000.0
2011-04-19 11:35:00,19.65,19.68,19.65,19.66,150400.0,16.4854,16.5105,16.4854,16.4937,150400.0
2011-04-19 11:40:00,19.65,19.66,19.62,19.64,176400.0,16.4854,16.4937,16.4602,16.477,176400.0
2011-04-19 11:45:00,19.64,19.66,19.63,19.66,69600.0,16.477,16.4937,16.4686,16.4937,69600.0
2011-04-19 11:50:00,19.66,19.7,19.66,19.7,132000.0,16.4937,16.5273,16.4937,16.5273,132000.0
2011-04-19 11:55:00,19.7,19.71,19.68,19.68,160400.0,16.5273,16.5357,16.5105,16.5105,160400.0
2011-04-19 12:00:00,19.69,19.69,19.67,19.67,34800.0,16.5189,16.5189,16.5021,16.5021,34800.0
2011-04-19 12:05:00,19.67,19.67,19.66,19.67,70800.0,16.5021,16.5021,16.4937,16.5021,70800.0
2011-04-19 12:10:00,19.66,19.69,19.66,19.69,32000.0,16.4937,16.5189,16.4937,16.5189,32000.0
2011-04-19 12:15:00,19.69,19.7,19.68,19.68,37600.0,16.5189,16.5273,16.5105,16.5105,37600.0
2011-04-19 12:20:00,19.68,19.71,19.68,19.71,40400.0,16.5105,16.5357,16.5105,16.5357,40400.0
2011-04-19 12:25:00,19.7,19.72,19.69,19.7,115200.0,16.5273,16.5441,16.5189,16.5273,115200.0
2011-04-19 12:30:00,19.7,19.7,19.69,19.7,64400.0,16.5273,16.5273,16.5189,16.5273,64400.0
2011-04-19 12:35:00,19.7,19.7,19.69,19.7,128800.0,16.5273,16.5273,16.5189,16.5273,128800.0
2011-04-19 12:40:00,19.7,19.7,19.68,19.68,155600.0,16.5273,16.5273,16.5105,16.5105,155600.0
2011-04-19 12:45:00,19.68,19.7,19.67,19.67,230800.0,16.5105,16.5273,16.5021,16.5021,230800.0
2011-04-19 12:50:00,19.67,19.7,19.67,19.68,74000.0,16.5021,16.5273,16.5021,16.5105,74000.0
2011-04-19 12:55:00,19.68,19.69,19.67,19.67,55200.0,16.5105,16.5189,16.5021,16.5021,55200.0
2011-04-19 13:00:00,19.67,19.7,19.67,19.69,124800.0,16.5021,16.5273,16.5021,16.5189,124800.0
2011-04-19 13:05:00,19.69,19.7,19.69,19.7,50400.0,16.5189,16.5273,16.5189,16.5273,50400.0
2011-04-19 13:10:00,19.7,19.71,19.68,19.7,104400.0,16.5273,16.5357,16.5105,16.5273,104400.0
2011-04-19 13:15:00,19.7,19.72,19.7,19.7,32000.0,16.5273,16.5441,16.5273,16.5273,32000.0
2011-04-19 13:20:00,19.7,19.74,19.69,19.73,174800.0,16.5273,16.5609,16.5189,16.5525,174800.0
2011-04-19 13:25:00,19.73,19.74,19.73,19.73,96000.0,16.5525,16.5609,16.5525,16.5525,96000.0
2011-04-19 13:30:00,19.73,19.74,19.73,19.74,90000.0,16.5525,16.5609,16.5525,16.5609,90000.0
2011-04-19 13:35:00,19.74,19.74,19.73,19.73,60400.0,16.5609,16.5609,16.5525,16.5525,60400.0
2011-04-19 13:40:00,19.74,19.77,19.74,19.75,126400.0,16.5609,16.586,16.5609,16.5693,126400.0
2011-04-19 13:45:00,19.75,19.76,19.74,19.76,68800.0,16.5693,16.5776,16.5609,16.5776,68800.0
2011-04-19 13:50:00,19.77,19.77,19.75,19.75,46000.0,16.586,16.586,16.5693,16.5693,46000.0
2011-04-19 13:55:00,19.76,19.76,19.75,19.75,56400.0,16.5776,16.5776,16.5693,16.5693,56400.0
2011-04-19 14:00:00,19.75,19.76,19.73,19.73,74800.0,16.5693,16.5776,16.5525,16.5525,74800.0
2011-04-19 14:05:00,19.73,19.75,19.73,19.75,37600.0,16.5525,16.5693,16.5525,16.5693,37600.0
2011-04-19 14:10:00,19.75,19.75,19.74,19.75,120400.0,16.5693,16.5693,16.5609,16.5693,120400.0
2011-04-19 14:15:00,19.75,19.77,19.75,19.77,103600.0,16.5693,16.586,16.5693,16.586,103600.0
2011-04-19 14:20:00,19.77,19.77,19.76,19.76,92800.0,16.586,16.586,16.5776,16.5776,92800.0
2011-04-19 14:25:00,19.76,19.76,19.74,19.75,80000.0,16.5776,16.5776,16.5609,16.5693,80000.0
2011-04-19 14:30:00,19.75,19.76,19.74,19.75,110800.0,16.5693,16.5776,16.5609,16.5693,110800.0
2011-04-19 14:35:00,19.75,19.75,19.74,19.74,65200.0,16.5693,16.5693,16.5609,16.5609,65200.0
2011-04-19 14:40:00,19.74,19.74,19.72,19.74,104800.0,16.5609,16.5609,16.5441,16.5609,104800.0
2011-04-19 14:45:00,19.74,19.75,19.73,19.73,94800.0,16.5609,16.5693,16.5525,16.5525,94800.0
2011-04-19 14:50:00,19.73,19.74,19.73,19.74,74400.0,16.5525,16.5609,16.5525,16.5609,74400.0
2011-04-19 14:55:00,19.74,19.75,19.74,19.75,66800.0,16.5609,16.5693,16.5609,16.5693,66800.0
2011-04-19 15:00:00,19.75,19.76,19.75,19.76,158000.0,16.5693,16.5776,16.5693,16.5776,158000.0
2011-04-19 15:05:00,19.76,19.78,19.76,19.77,147600.0,16.5776,16.5944,16.5776,16.586,147600.0
2011-04-19 15:10:00,19.77,19.77,19.77,19.77,43600.0,16.586,16.586,16.586,16.586,43600.0
2011-04-19 15:15:00,19.77,19.78,19.77,19.77,132400.0,16.586,16.5944,16.586,16.586,132400.0
2011-04-19 15:20:00,19.77,19.77,19.73,19.73,261600.0,16.586,16.586,16.5525,16.5525,261600.0
2011-04-19 15:25:00,19.73,19.74,19.71,19.72,265600.0,16.5525,16.5609,16.5357,16.5441,265600.0
2011-04-19 15:30:00,19.72,19.72,19.7,19.7,282400.0,16.5441,16.5441,16.5273,16.5273,282400.0
2011-04-19 15:35:00,19.7,19.7,19.68,19.68,218400.0,16.5273,16.5273,16.5105,16.5105,218400.0
2011-04-19 15:40:00,19.68,19.7,19.68,19.69,163600.0,16.5105,16.5273,16.5105,16.5189,163600.0
2011-04-19 15:45:00,19.68,19.69,19.67,19.68,226800.0,16.5105,16.5189,16.5021,16.5105,226800.0
2011-04-19 15:50:00,19.68,19.69,19.68,19.68,256400.0,16.5105,16.5189,16.5105,16.5105,256400.0
2011-04-19 15:55:00,19.68,19.7,19.68,19.68,485600.0,16.5105,16.5273,16.5105,16.5105,485600.0
2011-04-20 09:30:00,19.86,20.0,19.82,20.0,340000.0,16.6615,16.779,16.628,16.779,340000.0
2011-04-20 09:35:00,20.0,20.01,19.93,19.96,272400.0,16.779,16.7874,16.7203,16.7454,272400.0
2011-04-20 09:40:00,19.96,19.97,19.87,19.89,216000.0,16.7454,16.7538,16.6699,16.6867,216000.0
2011-04-20 09:45:00,19.9,19.99,19.89,19.98,122400.0,16.6951,16.7706,16.6867,16.7622,122400.0
2011-04-20 09:50:00,19.98,20.0,19.96,19.99,103200.0,16.7622,16.779,16.7454,16.7706,103200.0
2011-04-20 09:55:00,19.99,20.0,19.97,19.99,167200.0,16.7706,16.779,16.7538,16.7706,167200.0
2011-04-20 10:00:00,19.99,20.02,19.97,20.0,197200.0,16.7706,16.7958,16.7538,16.779,197200.0
2011-04-20 10:05:00,20.0,20.05,19.99,20.04,148400.0,16.779,16.8209,16.7706,16.8125,148400.0
2011-04-20 10:10:00,20.05,20.05,20.04,20.05,139600.0,16.8209,16.8209,16.8125,16.8209,139600.0
2011-04-20 10:15:00,20.05,20.06,20.04,20.04,139200.0,16.8209,16.8293,16.8125,16.8125,139200.0
2011-04-20 10:20:00,20.04,20.05,20.04,20.05,65200.0,16.8125,16.8209,16.8125,16.8209,65200.0
2011-04-20 10:25:00,20.06,20.06,19.99,20.0,144000.0,16.8293,16.8293,16.7706,16.779,144000.0
2011-04-20 10:30:00,20.0,20.03,19.99,20.01,197600.0,16.779,16.8042,16.7706,16.7874,197600.0
2011-04-20 10:35:00,20.02,20.03,20.0,20.03,72000.0,16.7958,16.8042,16.779,16.8042,72000.0
2011-04-20 10:40:00,20.03,20.04,19.99,20.01,130000.0,16.8042,16.8125,16.7706,16.7874,130000.0
2011-04-20 10:45:00,20.02,20.06,20.01,20.05,89600.0,16.7958,16.8293,16.7874,16.8209,89600.0
2011-04-20 10:50:00,20.05,20.06,20.05,20.05,156800.0,16.8209,16.8293,16.8209,16.8209,156800.0
2011-04-20 10:55:00,20.05,20.06,20.05,20.06,104000.0,16.8209,16.8293,16.8209,16.8293,104000.0
2011-04-20 11:00:00,20.06,20.06,20.05,20.06,111600.0,16.8293,16.8293,16.8209,16.8293,111600.0
2011-04-20 11:05:00,20.05,20.06,20.04,20.04,120000.0,16.8209,16.8293,16.8125,16.8125,120000.0
2011-04-20 11:10:00,20.04,20.05,20.02,20.05,194400.0,16.8125,16.8209,16.7958,16.8209,194400.0
2011-04-20 11:15:00,20.04,20.06,20.03,20.03,136400.0,16.8125,16.8293,16.8042,16.8042,136400.0
2011-04-20 11:20:00,20.03,20.04,20.01,20.02,197200.0,16.8042,16.8125,16.7874,16.7958,197200.0
2011-04-20 11:25:00,20.01,20.02,20.0,20.02,133600.0,16.7874,16.7958,16.779,16.7958,133600.0
2011-04-20 11:30:00,20.02,20.02,20.01,20.02,141600.0,16.7958,16.7958,16.7874,16.7958,141600.0
2011-04-20 11:35:00,20.02,20.02,20.0,20.01,106000.0,16.7958,16.7958,16.779,16.7874,106000.0
2011-04-20 11:40:00,20.01,20.04,20.01,20.04,114400.0,16.7874,16.8125,16.7874,16.8125,114400.0
2011-04-20 11:45:00,20.04,20.05,20.03,20.04,70800.0,16.8125,16.8209,16.8042,16.8125,70800.0
2011-04-20 11:50:00,20.04,20.05,20.03,20.03,88400.0,16.8125,16.8209,16.8042,16.8042,88400.0
2011-04-20 11:55:00,20.03,20.05,20.02,20.03,84800.0,16.8042,16.8209,16.7958,16.8042,84800.0
2011-04-20 12:00:00,20.02,20.03,20.02,20.03,121600.0,16.7958,16.8042,16.7958,16.8042,121600.0
2011-04-20 12:05:00,20.03,20.04,20.03,20.03,73600.0,16.8042,16.8125,16.8042,16.8042,73600.0
2011-04-20 12:10:00,20.03,20.04,20.03,20.03,135600.0,16.8042,16.8125,16.8042,16.8042,135600.0
2011-04-20 12:15:00,20.03,20.03,20.02,20.02,101200.0,16.8042,16.8042,16.7958,16.7958,101200.0
2011-04-20 12:20:00,20.02,20.03,20.02,20.02,142000.0,16.7958,16.8042,16.7958,16.7958,142000.0
2011-04-20 12:25:00,20.03,20.03,20.01,20.01,140800.0,16.8042,16.8042,16.7874,16.7874,140800.0
2011-04-20 12:30:00,20.02,20.02,20.01,20.02,234000.0,16.7958,16.7958,16.7874,16.7958,234000.0
2011-04-20 12:35:00,20.02,20.02,19.99,19.99,210400.0,16.7958,16.7958,16.7706,16.7706,210400.0
2011-04-20 12:40:00,20.0,20.0,19.99,20.0,117200.0,16.779,16.779,16.7706,16.779,117200.0
2011-04-20 12:45:00,20.0,20.0,19.97,19.97,162000.0,16.779,16.779,16.7538,16.7538,162000.0
2011-04-20 12:50:00,19.97,19.97,19.95,19.95,153600.0,16.7538,16.7538,16.737,16.737,153600.0
2011-04-20 12:55:00,19.95,19.95,19.92,19.92,130000.0,16.737,16.737,16.7119,16.7119,130000.0
2011-04-20 13:00:00,19.92,19.92,19.87,19.89,224800.0,16.7119,16.7119,16.6699,16.6867,224800.0
2011-04-20 13:05:00,19.89,19.92,19.89,19.92,243200.0,16.6867,16.7119,16.6867,16.7119,243200.0
2011-04-20 13:10:00,19.92,19.94,19.92,19.93,116800.0,16.7119,16.7287,16.7119,16.7203,116800.0
2011-04-20 13:15:00,19.93,19.94,19.93,19.94,85200.0,16.7203,16.7287,16.7203,16.7287,85200.0
2011-04-20 13:20:00,19.94,19.96,19.93,19.95,60000.0,16.7287,16.7454,16.7203,16.737,60000.0
2011-04-20 13:25:00,19.95,19.95,19.94,19.95,68400.0,16.737,16.737,16.7287,16.737,68400.0
2011-04-20 13:30:00,19.95,19.96,19.95,19.95,74400.0,16.737,16.7454,16.737,16.737,74400.0
2011-04-20 13:35:00,19.95,19.97,19.95,19.97,46800.0,16.737,16.7538,16.737,16.7538,46800.0
2011-04-20 13:40:00,19.97,19.99,19.96,19.99,157200.0,16.7538,16.7706,16.7454,16.7706,157200.0
2011-04-20 13:45:00,19.99,20.0,19.98,20.0,218800.0,16.7706,16.779,16.7622,16.779,218800.0
2011-04-20 13:50:00,20.0,20.02,19.99,20.02,173200.0,16.779,16.7958,16.7706,16.7958,173200.0
2011-04-20 13:55:00,20.02,20.02,20.0,20.01,281200.0,16.7958,16.7958,16.779,16.7874,281200.0
2011-04-20 14:00:00,20.01,20.01,20.0,20.01,112400.0,16.7874,16.7874,16.779,16.7874,112400.0
2011-04-20 14:05:00,20.01,20.01,19.97,19.97,135200.0,16.7874,16.7874,16.7538,16.7538,135200.0
2011-04-20 14:10:00,19.97,19.98,19.96,19.97,144800.0,16.7538,16.7622,16.7454,16.7538,144800.0
2011-04-20 14:15:00,19.97,19.98,19.97,19.98,88000.0,16.7538,16.7622,16.7538,16.7622,88000.0
2011-04-20 14:20:00,19.98,19.99,19.98,19.98,226800.0,16.7622,16.7706,16.7622,16.7622,226800.0
2011-04-20 14:25:00,19.98,19.99,19.98,19.99,148400.0,16.7622,16.7706,16.7622,16.7706,148400.0
2011-04-20 14:30:00,19.99,20.0,19.99,20.0,108400.0,16.7706,16.779,16.7706,16.779,108400.0
2011-04-20 14:35:00,20.0,20.02,20.0,20.02,159600.0,16.779,16.7958,16.779,16.7958,159600.0
2011-04-20 14:40:00,20.02,20.02,20.01,20.02,123600.0,16.7958,16.7958,16.7874,16.7958,123600.0
2011-04-20 14:45:00,20.02,20.03,20.02,20.03,169200.0,16.7958,16.8042,16.7958,16.8042,169200.0
2011-04-20 14:50:00,20.03,20.03,20.02,20.02,133600.0,16.8042,16.8042,16.7958,16.7958,133600.0
2011-04-20 14:55:00,20.03,20.03,20.02,20.02,104800.0,16.8042,16.8042,16.7958,16.7958,104800.0
2011-04-20 15:00:00,20.02,20.03,20.02,20.02,220000.0,16.7958,16.8042,16.7958,16.7958,220000.0
2011-04-20 15:05:00,20.02,20.03,20.0,20.02,216400.0,16.7958,16.8042,16.779,16.7958,216400.0
2011-04-20 15:10:00,20.02,20.03,20.01,20.03,163600.0,16.7958,16.8042,16.7874,16.8042,163600.0
2011-04-20 15:15:00,20.03,20.03,20.0,20.02,330800.0,16.8042,16.8042,16.779,16.7958,330800.0
2011-04-20 15:20:00,20.02,20.05,20.01,20.05,144400.0,16.7958,16.8209,16.7874,16.8209,144400.0
2011-04-20 15:25:00,20.05,20.06,20.04,20.06,230000.0,16.8209,16.8293,16.8125,16.8293,230000.0
2011-04-20 15:30:00,20.06,20.06,20.04,20.05,166800.0,16.8293,16.8293,16.8125,16.8209,166800.0
2011-04-20 15:35:00,20.05,20.06,20.04,20.06,190000.0,16.8209,16.8293,16.8125,16.8293,190000.0
2011-04-20 15:40:00,20.05,20.06,20.04,20.05,269200.0,16.8209,16.8293,16.8125,16.8209,269200.0
2011-04-20 15:45:00,20.05,20.05,20.03,20.04,415200.0,16.8209,16.8209,16.8042,16.8125,415200.0
2011-04-20 15:50:00,20.04,20.04,20.03,20.03,562000.0,16.8125,16.8125,16.8042,16.8042,562000.0
2011-04-20 15:55:00,20.04,20.05,20.0,20.03,926400.0,16.8125,16.8209,16.779,16.8042,926400.0
2011-04-21 09:30:00,20.16,20.16,20.0,20.01,252000.0,16.9132,16.9132,16.779,16.7874,252000.0
2011-04-21 09:35:00,20.01,20.04,19.96,20.02,60000.0,16.7874,16.8125,16.7454,16.7958,60000.0
2011-04-21 09:40:00,20.03,20.08,20.02,20.07,116400.0,16.8042,16.8461,16.7958,16.8377,116400.0
2011-04-21 09:45:00,20.07,20.09,20.05,20.06,99600.0,16.8377,16.8545,16.8209,16.8293,99600.0
2011-04-21 09:50:00,20.06,20.09,20.05,20.09,47200.0,16.8293,16.8545,16.8209,16.8545,47200.0
2011-04-21 09:55:00,20.09,20.13,20.09,20.11,109600.0,16.8545,16.8881,16.8545,16.8713,109600.0
2011-04-21 10:00:00,20.1,20.11,20.04,20.09,142000.0,16.8629,16.8713,16.8125,16.8545,142000.0
2011-04-21 10:05:00,20.07,20.1,20.07,20.09,66800.0,16.8377,16.8629,16.8377,16.8545,66800.0
2011-04-21 10:10:00,20.1,20.12,20.09,20.09,104800.0,16.8629,16.8797,16.8545,16.8545,104800.0
2011-04-21 10:15:00,20.09,20.13,20.08,20.11,82400.0,16.8545,16.8881,16.8461,16.8713,82400.0
2011-04-21 10:20:00,20.11,20.15,20.11,20.13,120000.0,16.8713,16.9048,16.8713,16.8881,120000.0
2011-04-21 10:25:00,20.13,20.14,20.09,20.09,165600.0,16.8881,16.8964,16.8545,16.8545,165600.0
2011-04-21 10:30:00,20.09,20.11,20.09,20.09,307600.0,16.8545,16.8713,16.8545,16.8545,307600.0
2011-04-21 10:35:00,20.09,20.09,20.08,20.08,64000.0,16.8545,16.8545,16.8461,16.8461,64000.0
2011-04-21 10:40:00,20.08,20.1,20.08,20.09,87600.0,16.8461,16.8629,16.8461,16.8545,87600.0
2011-04-21 10:45:00,20.09,20.1,20.07,20.07,24400.0,16.8545,16.8629,16.8377,16.8377,24400.0
2011-04-21 10:50:00,20.08,20.09,20.05,20.07,39200.0,16.8461,16.8545,16.8209,16.8377,39200.0
2011-04-21 10:55:00,20.07,20.09,20.07,20.09,48400.0,16.8377,16.8545,16.8377,16.8545,48400.0
2011-04-21 11:00:00,20.09,20.1,20.08,20.09,70400.0,16.8545,16.8629,16.8461,16.8545,70400.0
2011-04-21 11:05:00,20.09,20.11,20.07,20.1,62000.0,16.8545,16.8713,16.8377,16.8629,62000.0
2011-04-21 11:10:00,20.1,20.1,20.09,20.1,44000.0,16.8629,16.8629,16.8545,16.8629,44000.0
2011-04-21 11:15:00,20.1,20.1,20.08,20.09,53200.0,16.8629,16.8629,16.8461,16.8545,53200.0
2011-04-21 11:20:00,20.09,20.1,20.09,20.09,38000.0,16.8545,16.8629,16.8545,16.8545,38000.0
2011-04-21 11:25:00,20.09,20.11,20.09,20.11,88400.0,16.8545,16.8713,16.8545,16.8713,88400.0
2011-04-21 11:30:00,20.11,20.12,20.11,20.11,96800.0,16.8713,16.8797,16.8713,16.8713,96800.0
2011-04-21 11:35:00,20.11,20.13,20.11,20.13,43200.0,16.8713,16.8881,16.8713,16.8881,43200.0
2011-04-21 11:40:00,20.13,20.13,20.11,20.11,37600.0,16.8881,16.8881,16.8713,16.8713,37600.0
2011-04-21 11:45:00,20.11,20.12,20.1,20.1,50800.0,16.8713,16.8797,16.8629,16.8629,50800.0
2011-04-21 11:50:00,20.1,20.1,20.09,20.09,64800.0,16.8629,16.8629,16.8545,16.8545,64800.0
2011-04-21 11:55:00,20.09,20.09,20.08,20.09,69200.0,16.8545,16.8545,16.8461,16.8545,69200.0
2011-04-21 12:00:00,20.09,20.09,20.08,20.08,36800.0,16.8545,16.8545,16.8461,16.8461,36800.0
2011-04-21 12:05:00,20.09,20.09,20.08,20.08,42400.0,16.8545,16.8545,16.8461,16.8461,42400.0
2011-04-21 12:10:00,20.08,20.1,20.08,20.1,72800.0,16.8461,16.8629,16.8461,16.8629,72800.0
2011-04-21 12:15:00,20.1,20.1,20.09,20.1,51600.0,16.8629,16.8629,16.8545,16.8629,51600.0
2011-04-21 12:20:00,20.1,20.1,20.1,20.1,32000.0,16.8629,16.8629,16.8629,16.8629,32000.0
2011-04-21 12:25:00,20.1,20.1,20.09,20.09,182800.0,16.8629,16.8629,16.8545,16.8545,182800.0
2011-04-21 12:30:00,20.09,20.09,20.08,20.09,51600.0,16.8545,16.8545,16.8461,16.8545,51600.0
2011-04-21 12:35:00,20.09,20.1,20.08,20.1,91600.0,16.8545,16.8629,16.8461,16.8629,91600.0
2011-04-21 12:40:00,20.1,20.12,20.1,20.12,79600.0,16.8629,16.8797,16.8629,16.8797,79600.0
2011-04-21 12:45:00,20.11,20.14,20.11,20.14,68000.0,16.8713,16.8964,16.8713,16.8964,68000.0
2011-04-21 12:50:00,20.14,20.14,20.13,20.13,54800.0,16.8964,16.8964,16.8881,16.8881,54800.0
2011-04-21 12:55:00,20.13,20.13,20.12,20.12,86000.0,16.8881,16.8881,16.8797,16.8797,86000.0
2011-04-21 13:00:00,20.12,20.12,20.12,20.12,56000.0,16.8797,16.8797,16.8797,16.8797,56000.0
2011-04-21 13:05:00,20.12,20.12,20.11,20.12,57200.0,16.8797,16.8797,16.8713,16.8797,57200.0
2011-04-21 13:10:00,20.12,20.14,20.11,20.13,78800.0,16.8797,16.8964,16.8713,16.8881,78800.0
2011-04-21 13:15:00,20.13,20.13,20.11,20.12,42800.0,16.8881,16.8881,16.8713,16.8797,42800.0
2011-04-21 13:20:00,20.11,20.11,20.09,20.09,63600.0,16.8713,16.8713,16.8545,16.8545,63600.0
2011-04-21 13:25:00,20.09,20.1,20.09,20.1,57600.0,16.8545,16.8629,16.8545,16.8629,57600.0
2011-04-21 13:30:00,20.1,20.11,20.1,20.11,57600.0,16.8629,16.8713,16.8629,16.8713,57600.0
2011-04-21 13:35:00,20.11,20.12,20.1,20.1,52400.0,16.8713,16.8797,16.8629,16.8629,52400.0
2011-04-21 13:40:00,20.1,20.12,20.1,20.1,128400.0,16.8629,16.8797,16.8629,16.8629,128400.0
2011-04-21 13:45:00,20.1,20.12,20.1,20.11,52400.0,16.8629,16.8797,16.8629,16.8713,52400.0
2011-04-21 13:50:00,20.11,20.12,20.11,20.12,80800.0,16.8713,16.8797,16.8713,16.8797,80800.0
2011-04-21 13:55:00,20.12,20.13,20.12,20.12,58400.0,16.8797,16.8881,16.8797,16.8797,58400.0
2011-04-21 14:00:00,20.13,20.13,20.11,20.12,65200.0,16.8881,16.8881,16.8713,16.8797,65200.0
2011-04-21 14:05:00,20.12,20.13,20.12,20.12,47600.0,16.8797,16.8881,16.8797,16.8797,47600.0
2011-04-21 14:10:00,20.13,20.13,20.12,20.13,92800.0,16.8881,16.8881,16.8797,16.8881,92800.0
2011-04-21 14:15:00,20.14,20.14,20.13,20.13,80800.0,16.8964,16.8964,16.8881,16.8881,80800.0
2011-04-21 14:20:00,20.14,20.14,20.13,20.13,75600.0,16.8964,16.8964,16.8881,16.8881,75600.0
2011-04-21 14:25:00,20.12,20.13,20.11,20.11,99200.0,16.8797,16.8881,16.8713,16.8713,99200.0
2011-04-21 14:30:00,20.11,20.11,20.1,20.1,76400.0,16.8713,16.8713,16.8629,16.8629,76400.0
2011-04-21 14:35:00,20.1,20.1,20.1,20.1,60000.0,16.8629,16.8629,16.8629,16.8629,60000.0
2011-04-21 14:40:00,20.1,20.11,20.1,20.1,64800.0,16.8629,16.8713,16.8629,16.8629,64800.0
2011-04-21 14:45:00,20.11,20.11,20.1,20.11,75600.0,16.8713,16.8713,16.8629,16.8713,75600.0
2011-04-21 14:50:00,20.11,20.12,20.1,20.1,80800.0,16.8713,16.8797,16.8629,16.8629,80800.0
2011-04-21 14:55:00,20.1,20.12,20.1,20.11,244800.0,16.8629,16.8797,16.8629,16.8713,244800.0
2011-04-21 15:00:00,20.11,20.11,20.1,20.1,119200.0,16.8713,16.8713,16.8629,16.8629,119200.0
2011-04-21 15:05:00,20.1,20.11,20.1,20.1,41600.0,16.8629,16.8713,16.8629,16.8629,41600.0
2011-04-21 15:10:00,20.1,20.11,20.1,20.1,98000.0,16.8629,16.8713,16.8629,16.8629,98000.0
2011-04-21 15:15:00,20.1,20.11,20.1,20.1,116800.0,16.8629,16.8713,16.8629,16.8629,116800.0
2011-04-21 15:20:00,20.1,20.11,20.1,20.1,117200.0,16.8629,16.8713,16.8629,16.8629,117200.0
2011-04-21 15:25:00,20.1,20.1,20.1,20.1,96800.0,16.8629,16.8629,16.8629,16.8629,96800.0
2011-04-21 15:30:00,20.1,20.1,20.09,20.09,176800.0,16.8629,16.8629,16.8545,16.8545,176800.0
2011-04-21 15:35:00,20.09,20.09,20.08,20.08,134000.0,16.8545,16.8545,16.8461,16.8461,134000.0
2011-04-21 15:40:00,20.08,20.09,20.07,20.07,176000.0,16.8461,16.8545,16.8377,16.8377,176000.0
2011-04-21 15:45:00,20.08,20.08,20.06,20.06,438400.0,16.8461,16.8461,16.8293,16.8293,438400.0
2011-04-21 15:50:00,20.06,20.07,20.06,20.06,370000.0,16.8293,16.8377,16.8293,16.8293,370000.0
2011-04-21 15:55:00,20.06,20.07,20.04,20.05,700400.0,16.8293,16.8377,16.8125,16.8209,700400.0
2011-04-25 09:30:00,20.15,20.21,20.08,20.21,238400.0,16.9048,16.9552,16.8461,16.9552,238400.0
2011-04-25 09:35:00,20.22,20.23,20.2,20.21,110000.0,16.9636,16.9719,16.9468,16.9552,110000.0
2011-04-25 09:40:00,20.21,20.21,20.14,20.19,118400.0,16.9552,16.9552,16.8964,16.9384,118400.0
2011-04-25 09:45:00,20.18,20.19,20.16,20.16,147600.0,16.93,16.9384,16.9132,16.9132,147600.0
2011-04-25 09:50:00,20.16,20.16,20.13,20.14,62000.0,16.9132,16.9132,16.8881,16.8964,62000.0
2011-04-25 09:55:00,20.13,20.17,20.13,20.16,74000.0,16.8881,16.9216,16.8881,16.9132,74000.0
2011-04-25 10:00:00,20.16,20.18,20.07,20.08,233200.0,16.9132,16.93,16.8377,16.8461,233200.0
2011-04-25 10:05:00,20.08,20.1,20.05,20.06,96000.0,16.8461,16.8629,16.8209,16.8293,96000.0
2011-04-25 10:10:00,20.06,20.09,20.03,20.06,134800.0,16.8293,16.8545,16.8042,16.8293,134800.0
2011-04-25 10:15:00,20.06,20.09,20.06,20.08,93200.0,16.8293,16.8545,16.8293,16.8461,93200.0
2011-04-25 10:20:00,20.08,20.08,20.03,20.05,117200.0,16.8461,16.8461,16.8042,16.8209,117200.0
2011-04-25 10:25:00,20.06,20.07,20.04,20.06,71200.0,16.8293,16.8377,16.8125,16.8293,71200.0
2011-04-25 10:30:00,20.06,20.07,20.05,20.07,38400.0,16.8293,16.8377,16.8209,16.8377,38400.0
2011-04-25 10:35:00,20.07,20.08,20.07,20.07,95200.0,16.8377,16.8461,16.8377,16.8377,95200.0
2011-04-25 10:40:00,20.08,20.08,20.06,20.06,40800.0,16.8461,16.8461,16.8293,16.8293,40800.0
2011-04-25 10:45:00,20.06,20.06,20.03,20.05,57200.0,16.8293,16.8293,16.8042,16.8209,57200.0
2011-04-25 10:50:00,20.06,20.06,20.02,20.03,43200.0,16.8293,16.8293,16.7958,16.8042,43200.0
2011-04-25 10:55:00,20.03,20.04,20.02,20.03,53200.0,16.8042,16.8125,16.7958,16.8042,53200.0
2011-04-25 11:00:00,20.03,20.04,20.01,20.02,44800.0,16.8042,16.8125,16.7874,16.7958,44800.0
2011-04-25 11:05:00,20.02,20.03,20.0,20.0,48000.0,16.7958,16.8042,16.779,16.779,48000.0
2011-04-25 11:10:00,20.0,20.0,19.98,19.99,83600.0,16.779,16.779,16.7622,16.7706,83600.0
2011-04-25 11:15:00,19.98,19.99,19.97,19.98,36400.0,16.7622,16.7706,16.7538,16.7622,36400.0
2011-04-25 11:20:00,19.99,20.0,19.99,20.0,31200.0,16.7706,16.779,16.7706,16.779,31200.0
2011-04-25 11:25:00,20.0,20.02,20.0,20.01,28400.0,16.779,16.7958,16.779,16.7874,28400.0
2011-04-25 11:30:00,20.01,20.02,20.0,20.0,40800.0,16.7874,16.7958,16.779,16.779,40800.0
2011-04-25 11:35:00,20.0,20.0,19.98,19.99,64800.0,16.779,16.779,16.7622,16.7706,64800.0
2011-04-25 11:40:00,19.99,20.02,19.99,20.02,30400.0,16.7706,16.7958,16.7706,16.7958,30400.0
2011-04-25 11:45:00,20.02,20.02,19.98,19.99,47200.0,16.7958,16.7958,16.7622,16.7706,47200.0
2011-04-25 11:50:00,19.99,20.0,19.98,19.98,26800.0,16.7706,16.779,16.7622,16.7622,26800.0
2011-04-25 11:55:00,19.99,20.01,19.99,20.0,160400.0,16.7706,16.7874,16.7706,16.779,160400.0
2011-04-25 12:00:00,20.0,20.01,20.0,20.01,62400.0,16.779,16.7874,16.779,16.7874,62400.0
2011-04-25 12:05:00,20.01,20.02,20.0,20.01,24000.0,16.7874,16.7958,16.779,16.7874,24000.0
2011-04-25 12:10:00,20.01,20.02,20.01,20.02,50800.0,16.7874,16.7958,16.7874,16.7958,50800.0
2011-04-25 12:15:00,20.02,20.02,20.02,20.02,102000.0,16.7958,16.7958,16.7958,16.7958,102000.0
2011-04-25 12:20:00,20.02,20.02,20.0,20.01,43600.0,16.7958,16.7958,16.779,16.7874,43600.0
2011-04-25 12:25:00,20.02,20.02,20.0,20.01,56800.0,16.7958,16.7958,16.779,16.7874,56800.0
2011-04-25 12:30:00,20.01,20.02,20.01,20.02,31200.0,16.7874,16.7958,16.7874,16.7958,31200.0
2011-04-25 12:35:00,20.02,20.04,20.02,20.04,66400.0,16.7958,16.8125,16.7958,16.8125,66400.0
2011-04-25 12:40:00,20.04,20.04,20.03,20.03,56400.0,16.8125,16.8125,16.8042,16.8042,56400.0
2011-04-25 12:45:00,20.03,20.05,20.03,20.04,39200.0,16.8042,16.8209,16.8042,16.8125,39200.0
2011-04-25 12:50:00,20.05,20.05,20.05,20.05,154000.0,16.8209,16.8209,16.8209,16.8209,154000.0
2011-04-25 12:55:00,20.05,20.05,20.04,20.04,46000.0,16.8209,16.8209,16.8125,16.8125,46000.0
2011-04-25 13:00:00,20.05,20.06,20.04,20.04,65600.0,16.8209,16.8293,16.8125,16.8125,65600.0
2011-04-25 13:05:00,20.04,20.04,20.04,20.04,12000.0,16.8125,16.8125,16.8125,16.8125,12000.0
2011-04-25 13:10:00,20.04,20.04,20.03,20.03,33600.0,16.8125,16.8125,16.8042,16.8042,33600.0
2011-04-25 13:15:00,20.03,20.03,20.02,20.03,62400.0,16.8042,16.8042,16.7958,16.8042,62400.0
2011-04-25 13:20:00,20.03,20.03,20.02,20.02,34000.0,16.8042,16.8042,16.7958,16.7958,34000.0
2011-04-25 13:25:00,20.02,20.02,20.02,20.02,23600.0,16.7958,16.7958,16.7958,16.7958,23600.0
2011-04-25 13:30:00,20.02,20.03,20.02,20.03,55200.0,16.7958,16.8042,16.7958,16.8042,55200.0
2011-04-25 13:35:00,20.03,20.05,20.03,20.05,32400.0,16.8042,16.8209,16.8042,16.8209,32400.0
2011-04-25 13:40:00,20.05,20.06,20.05,20.05,24400.0,16.8209,16.8293,16.8209,16.8209,24400.0
2011-04-25 13:45:00,20.05,20.07,20.05,20.07,38000.0,16.8209,16.8377,16.8209,16.8377,38000.0
2011-04-25 13:50:00,20.07,20.07,20.06,20.06,28400.0,16.8377,16.8377,16.8293,16.8293,28400.0
2011-04-25 13:55:00,20.07,20.07,20.06,20.07,42800.0,16.8377,16.8377,16.8293,16.8377,42800.0
2011-04-25 14:00:00,20.07,20.1,20.07,20.1,156000.0,16.8377,16.8629,16.8377,16.8629,156000.0
2011-04-25 14:05:00,20.1,20.1,20.1,20.1,45200.0,16.8629,16.8629,16.8629,16.8629,45200.0
2011-04-25 14:10:00,20.1,20.1,20.09,20.09,77200.0,16.8629,16.8629,16.8545,16.8545,77200.0
2011-04-25 14:15:00,20.09,20.09,20.07,20.08,32800.0,16.8545,16.8545,16.8377,16.8461,32800.0
2011-04-25 14:20:00,20.08,20.09,20.08,20.09,64800.0,16.8461,16.8545,16.8461,16.8545,64800.0
2011-04-25 14:25:00,20.08,20.09,20.08,20.08,44800.0,16.8461,16.8545,16.8461,16.8461,44800.0
2011-04-25 14:30:00,20.08,20.08,20.05,20.05,54400.0,16.8461,16.8461,16.8209,16.8209,54400.0
2011-04-25 14:35:00,20.05,20.06,20.04,20.04,263200.0,16.8209,16.8293,16.8125,16.8125,263200.0
2011-04-25 14:40:00,20.04,20.06,20.03,20.06,70800.0,16.8125,16.8293,16.8042,16.8293,70800.0
2011-04-25 14:45:00,20.05,20.06,20.05,20.06,29200.0,16.8209,16.8293,16.8209,16.8293,29200.0
2011-04-25 14:50:00,20.06,20.06,20.05,20.06,66400.0,16.8293,16.8293,16.8209,16.8293,66400.0
2011-04-25 14:55:00,20.06,20.06,20.05,20.06,40000.0,16.8293,16.8293,16.8209,16.8293,40000.0
2011-04-25 15:00:00,20.06,20.06,20.04,20.05,62000.0,16.8293,16.8293,16.8125,16.8209,62000.0
2011-04-25 15:05:00,20.05,20.05,20.04,20.04,75200.0,16.8209,16.8209,16.8125,16.8125,75200.0
2011-04-25 15:10:00,20.04,20.05,20.02,20.02,120000.0,16.8125,16.8209,16.7958,16.7958,120000.0
2011-04-25 15:15:00,20.02,20.05,20.02,20.05,370000.0,16.7958,16.8209,16.7958,16.8209,370000.0
2011-04-25 15:20:00,20.05,20.06,20.04,20.05,99200.0,16.8209,16.8293,16.8125,16.8209,99200.0
2011-04-25 15:25:00,20.05,20.05,20.03,20.04,66400.0,16.8209,16.8209,16.8042,16.8125,66400.0
2011-04-25 15:30:00,20.04,20.04,20.03,20.04,69200.0,16.8125,16.8125,16.8042,16.8125,69200.0
2011-04-25 15:35:00,20.05,20.06,20.04,20.04,72800.0,16.8209,16.8293,16.8125,16.8125,72800.0
2011-04-25 15:40:00,20.04,20.06,20.04,20.04,82800.0,16.8125,16.8293,16.8125,16.8125,82800.0
2011-04-25 15:45:00,20.04,20.04,20.03,20.04,174000.0,16.8125,16.8125,16.8042,16.8125,174000.0
2011-04-25 15:50:00,20.04,20.04,20.01,20.01,271200.0,16.8125,16.8125,16.7874,16.7874,271200.0
2011-04-25 15:55:00,20.01,20.03,20.01,20.03,392000.0,16.7874,16.8042,16.7874,16.8042,392000.0
2011-04-26 09:30:00,20.02,20.15,20.02,20.11,319200.0,16.7958,16.9048,16.7958,16.8713,319200.0
2011-04-26 09:35:00,20.11,20.12,19.98,20.01,166000.0,16.8713,16.8797,16.7622,16.7874,166000.0
2011-04-26 09:40:00,20.0,20.0,19.94,19.97,84800.0,16.779,16.779,16.7287,16.7538,84800.0
2011-04-26 09:45:00,19.97,20.02,19.94,20.0,117600.0,16.7538,16.7958,16.7287,16.779,117600.0
2011-04-26 09:50:00,20.0,20.04,19.99,20.03,105200.0,16.779,16.8125,16.7706,16.8042,105200.0
2011-04-26 09:55:00,20.03,20.03,19.95,19.95,104000.0,16.8042,16.8042,16.737,16.737,104000.0
2011-04-26 10:00:00,19.97,19.99,19.93,19.93,78400.0,16.7538,16.7706,16.7203,16.7203,78400.0
2011-04-26 10:05:00,19.93,19.93,19.9,19.92,82800.0,16.7203,16.7203,16.6951,16.7119,82800.0
2011-04-26 10:10:00,19.91,19.92,19.85,19.85,132400.0,16.7035,16.7119,16.6531,16.6531,132400.0
2011-04-26 10:15:00,19.85,19.91,19.85,19.9,91200.0,16.6531,16.7035,16.6531,16.6951,91200.0
2011-04-26 10:20:00,19.9,19.92,19.9,19.92,76800.0,16.6951,16.7119,16.6951,16.7119,76800.0
2011-04-26 10:25:00,19.92,19.96,19.92,19.95,47600.0,16.7119,16.7454,16.7119,16.737,47600.0
2011-04-26 10:30:00,19.95,19.95,19.93,19.95,140400.0,16.737,16.737,16.7203,16.737,140400.0
2011-04-26 10:35:00,19.95,19.98,19.95,19.97,103600.0,16.737,16.7622,16.737,16.7538,103600.0
2011-04-26 10:40:00,19.97,19.99,19.96,19.99,51600.0,16.7538,16.7706,16.7454,16.7706,51600.0
2011-04-26 10:45:00,19.98,19.99,19.96,19.96,84400.0,16.7622,16.7706,16.7454,16.7454,84400.0
2011-04-26 10:50:00,19.97,19.97,19.96,19.97,26000.0,16.7538,16.7538,16.7454,16.7538,26000.0
2011-04-26 10:55:00,19.97,19.98,19.96,19.97,44000.0,16.7538,16.7622,16.7454,16.7538,44000.0
2011-04-26 11:00:00,19.97,19.99,19.97,19.97,33600.0,16.7538,16.7706,16.7538,16.7538,33600.0
2011-04-26 11:05:00,19.97,19.99,19.97,19.97,65200.0,16.7538,16.7706,16.7538,16.7538,65200.0
2011-04-26 11:10:00,19.98,19.99,19.97,19.99,51600.0,16.7622,16.7706,16.7538,16.7706,51600.0
2011-04-26 11:15:00,19.98,19.99,19.96,19.97,37600.0,16.7622,16.7706,16.7454,16.7538,37600.0
2011-04-26 11:20:00,19.97,19.98,19.96,19.97,42000.0,16.7538,16.7622,16.7454,16.7538,42000.0
2011-04-26 11:25:00,19.97,19.99,19.97,19.97,75200.0,16.7538,16.7706,16.7538,16.7538,75200.0
2011-04-26 11:30:00,19.97,20.0,19.97,20.0,66800.0,16.7538,16.779,16.7538,16.779,66800.0
2011-04-26 11:35:00,19.99,20.0,19.99,19.99,57600.0,16.7706,16.779,16.7706,16.7706,57600.0
2011-04-26 11:40:00,19.99,20.0,19.98,19.99,45600.0,16.7706,16.779,16.7622,16.7706,45600.0
2011-04-26 11:45:00,20.0,20.0,19.98,19.99,44800.0,16.779,16.779,16.7622,16.7706,44800.0
2011-04-26 11:50:00,19.99,20.0,19.99,20.0,62800.0,16.7706,16.779,16.7706,16.779,62800.0
2011-04-26 11:55:00,20.0,20.0,19.99,20.0,68000.0,16.779,16.779,16.7706,16.779,68000.0
2011-04-26 12:00:00,20.0,20.02,19.99,20.02,123200.0,16.779,16.7958,16.7706,16.7958,123200.0
2011-04-26 12:05:00,20.02,20.08,20.02,20.07,154400.0,16.7958,16.8461,16.7958,16.8377,154400.0
2011-04-26 12:10:00,20.07,20.09,20.07,20.08,51200.0,16.8377,16.8545,16.8377,16.8461,51200.0
2011-04-26 12:15:00,20.08,20.08,20.04,20.04,75200.0,16.8461,16.8461,16.8125,16.8125,75200.0
2011-04-26 12:20:00,20.04,20.05,20.03,20.03,52000.0,16.8125,16.8209,16.8042,16.8042,52000.0
2011-04-26 12:25:00,20.03,20.04,20.03,20.03,53600.0,16.8042,16.8125,16.8042,16.8042,53600.0
2011-04-26 12:30:00,20.03,20.04,20.02,20.04,38400.0,16.8042,16.8125,16.7958,16.8125,38400.0
2011-04-26 12:35:00,20.04,20.04,20.03,20.03,34000.0,16.8125,16.8125,16.8042,16.8042,34000.0
2011-04-26 12:40:00,20.03,20.04,20.02,20.03,44800.0,16.8042,16.8125,16.7958,16.8042,44800.0
2011-04-26 12:45:00,20.03,20.04,20.01,20.01,30400.0,16.8042,16.8125,16.7874,16.7874,30400.0
2011-04-26 12:50:00,20.01,20.04,20.01,20.03,52800.0,16.7874,16.8125,16.7874,16.8042,52800.0
2011-04-26 12:55:00,20.03,20.04,20.02,20.03,44000.0,16.8042,16.8125,16.7958,16.8042,44000.0
2011-04-26 13:00:00,20.03,20.03,20.01,20.01,35600.0,16.8042,16.8042,16.7874,16.7874,35600.0
2011-04-26 13:05:00,20.01,20.02,20.01,20.01,50800.0,16.7874,16.7958,16.7874,16.7874,50800.0
2011-04-26 13:10:00,20.02,20.03,20.01,20.02,36400.0,16.7958,16.8042,16.7874,16.7958,36400.0
2011-04-26 13:15:00,20.02,20.03,20.02,20.02,44800.0,16.7958,16.8042,16.7958,16.7958,44800.0
2011-04-26 13:20:00,20.02,20.03,20.01,20.01,28000.0,16.7958,16.8042,16.7874,16.7874,28000.0
2011-04-26 13:25:00,20.01,20.02,20.01,20.01,18400.0,16.7874,16.7958,16.7874,16.7874,18400.0
2011-04-26 13:30:00,20.01,20.01,19.98,19.98,78800.0,16.7874,16.7874,16.7622,16.7622,78800.0
2011-04-26 13:35:00,19.98,20.0,19.98,19.99,35200.0,16.7622,16.779,16.7622,16.7706,35200.0
2011-04-26 13:40:00,19.98,19.99,19.97,19.99,99200.0,16.7622,16.7706,16.7538,16.7706,99200.0
2011-04-26 13:45:00,19.99,19.99,19.97,19.97,32400.0,16.7706,16.7706,16.7538,16.7538,32400.0
2011-04-26 13:50:00,19.98,19.98,19.97,19.98,32000.0,16.7622,16.7622,16.7538,16.7622,32000.0
2011-04-26 13:55:00,19.98,19.98,19.96,19.97,66000.0,16.7622,16.7622,16.7454,16.7538,66000.0
2011-04-26 14:00:00,19.97,19.99,19.97,19.98,82000.0,16.7538,16.7706,16.7538,16.7622,82000.0
2011-04-26 14:05:00,19.98,19.98,19.97,19.98,44000.0,16.7622,16.7622,16.7538,16.7622,44000.0
2011-04-26 14:10:00,19.98,19.99,19.97,19.99,50800.0,16.7622,16.7706,16.7538,16.7706,50800.0
2011-04-26 14:15:00,19.99,20.0,19.99,19.99,81600.0,16.7706,16.779,16.7706,16.7706,81600.0
2011-04-26 14:20:00,19.99,20.0,19.99,20.0,72800.0,16.7706,16.779,16.7706,16.779,72800.0
2011-04-26 14:25:00,20.0,20.01,20.0,20.0,46000.0,16.779,16.7874,16.779,16.779,46000.0
2011-04-26 14:30:00,20.01,20.03,20.0,20.03,84000.0,16.7874,16.8042,16.779,16.8042,84000.0
2011-04-26 14:35:00,20.03,20.03,20.0,20.0,92800.0,16.8042,16.8042,16.779,16.779,92800.0
2011-04-26 14:40:00,20.0,20.01,20.0,20.0,66000.0,16.779,16.7874,16.779,16.779,66000.0
2011-04-26 14:45:00,20.0,20.02,20.0,20.01,70000.0,16.779,16.7958,16.779,16.7874,70000.0
2011-04-26 14:50:00,20.01,20.01,20.0,20.01,38400.0,16.7874,16.7874,16.779,16.7874,38400.0
2011-04-26 14:55:00,20.01,20.03,20.0,20.03,95200.0,16.7874,16.8042,16.779,16.8042,95200.0
2011-04-26 15:00:00,20.03,20.03,20.02,20.02,143200.0,16.8042,16.8042,16.7958,16.7958,143200.0
2011-04-26 15:05:00,20.02,20.02,20.0,20.01,64000.0,16.7958,16.7958,16.779,16.7874,64000.0
2011-04-26 15:10:00,20.01,20.01,20.0,20.01,104000.0,16.7874,16.7874,16.779,16.7874,104000.0
2011-04-26 15:15:00,20.01,20.01,19.99,19.99,54800.0,16.7874,16.7874,16.7706,16.7706,54800.0
2011-04-26 15:20:00,19.99,19.99,19.98,19.99,72800.0,16.7706,16.7706,16.7622,16.7706,72800.0
2011-04-26 15:25:00,19.99,20.0,19.98,19.99,93600.0,16.7706,16.779,16.7622,16.7706,93600.0
2011-04-26 15:30:00,19.99,19.99,19.98,19.98,76000.0,16.7706,16.7706,16.7622,16.7622,76000.0
2011-04-26 15:35:00,19.98,19.98,19.97,19.97,162400.0,16.7622,16.7622,16.7538,16.7538,162400.0
2011-04-26 15:40:00,19.97,19.99,19.97,19.99,248800.0,16.7538,16.7706,16.7538,16.7706,248800.0
2011-04-26 15:45:00,19.98,19.99,19.98,19.99,147200.0,16.7622,16.7706,16.7622,16.7706,147200.0
2011-04-26 15:50:00,19.99,19.99,19.97,19.98,191600.0,16.7706,16.7706,16.7538,16.7622,191600.0
2011-04-26 15:55:00,19.97,19.99,19.97,19.99,582000.0,16.7538,16.7706,16.7538,16.7706,582000.0
2011-04-27 09:30:00,20.02,20.05,20.0,20.0,130800.0,16.7958,16.8209,16.779,16.779,130800.0
2011-04-27 09:35:00,20.01,20.08,19.99,20.06,219600.0,16.7874,16.8461,16.7706,16.8293,219600.0
2011-04-27 09:40:00,20.06,20.06,20.0,20.03,240800.0,16.8293,16.8293,16.779,16.8042,240800.0
2011-04-27 09:45:00,20.03,20.07,20.01,20.07,201200.0,16.8042,16.8377,16.7874,16.8377,201200.0
2011-04-27 09:50:00,20.07,20.07,20.04,20.04,231200.0,16.8377,16.8377,16.8125,16.8125,231200.0
2011-04-27 09:55:00,20.04,20.05,20.01,20.03,105200.0,16.8125,16.8209,16.7874,16.8042,105200.0
2011-04-27 10:00:00,20.02,20.04,20.01,20.02,95200.0,16.7958,16.8125,16.7874,16.7958,95200.0
2011-04-27 10:05:00,20.02,20.02,19.98,20.0,69200.0,16.7958,16.7958,16.7622,16.779,69200.0
2011-04-27 10:10:00,20.0,20.0,19.99,20.0,43200.0,16.779,16.779,16.7706,16.779,43200.0
2011-04-27 10:15:00,20.0,20.04,19.99,20.04,68800.0,16.779,16.8125,16.7706,16.8125,68800.0
2011-04-27 10:20:00,20.04,20.07,20.04,20.04,102000.0,16.8125,16.8377,16.8125,16.8125,102000.0
2011-04-27 10:25:00,20.05,20.05,20.04,20.05,99200.0,16.8209,16.8209,16.8125,16.8209,99200.0
2011-04-27 10:30:00,20.04,20.06,20.03,20.03,88800.0,16.8125,16.8293,16.8042,16.8042,88800.0
2011-04-27 10:35:00,20.03,20.06,20.03,20.06,84800.0,16.8042,16.8293,16.8042,16.8293,84800.0
2011-04-27 10:40:00,20.06,20.07,20.05,20.07,150800.0,16.8293,16.8377,16.8209,16.8377,150800.0
2011-04-27 10:45:00,20.07,20.07,20.04,20.05,80000.0,16.8377,16.8377,16.8125,16.8209,80000.0
2011-04-27 10:50:00,20.05,20.05,20.02,20.03,90000.0,16.8209,16.8209,16.7958,16.8042,90000.0
2011-04-27 10:55:00,20.03,20.06,20.03,20.06,90000.0,16.8042,16.8293,16.8042,16.8293,90000.0
2011-04-27 11:00:00,20.06,20.09,20.06,20.07,80000.0,16.8293,16.8545,16.8293,16.8377,80000.0
2011-04-27 11:05:00,20.07,20.08,20.06,20.08,96800.0,16.8377,16.8461,16.8293,16.8461,96800.0
2011-04-27 11:10:00,20.08,20.08,20.07,20.08,64400.0,16.8461,16.8461,16.8377,16.8461,64400.0
2011-04-27 11:15:00,20.08,20.08,20.07,20.07,126800.0,16.8461,16.8461,16.8377,16.8377,126800.0
2011-04-27 11:20:00,20.07,20.07,20.05,20.05,69600.0,16.8377,16.8377,16.8209,16.8209,69600.0
2011-04-27 11:25:00,20.06,20.07,20.05,20.07,46400.0,16.8293,16.8377,16.8209,16.8377,46400.0
2011-04-27 11:30:00,20.07,20.07,20.05,20.06,106400.0,16.8377,16.8377,16.8209,16.8293,106400.0
2011-04-27 11:35:00,20.06,20.08,20.05,20.05,104800.0,16.8293,16.8461,16.8209,16.8209,104800.0
2011-04-27 11:40:00,20.05,20.06,20.05,20.05,22800.0,16.8209,16.8293,16.8209,16.8209,22800.0
2011-04-27 11:45:00,20.05,20.06,20.05,20.06,44800.0,16.8209,16.8293,16.8209,16.8293,44800.0
2011-04-27 11:50:00,20.06,20.07,20.05,20.05,94800.0,16.8293,16.8377,16.8209,16.8209,94800.0
2011-04-27 11:55:00,20.06,20.06,20.02,20.02,70000.0,16.8293,16.8293,16.7958,16.7958,70000.0
2011-04-27 12:00:00,20.03,20.05,20.03,20.05,35600.0,16.8042,16.8209,16.8042,16.8209,35600.0
2011-04-27 12:05:00,20.05,20.05,20.04,20.04,34400.0,16.8209,16.8209,16.8125,16.8125,34400.0
2011-04-27 12:10:00,20.04,20.04,20.02,20.03,42000.0,16.8125,16.8125,16.7958,16.8042,42000.0
2011-04-27 12:15:00,20.03,20.04,20.02,20.04,44000.0,16.8042,16.8125,16.7958,16.8125,44000.0
2011-04-27 12:20:00,20.03,20.04,20.03,20.04,40400.0,16.8042,16.8125,16.8042,16.8125,40400.0
2011-04-27 12:25:00,20.04,20.04,20.03,20.03,48000.0,16.8125,16.8125,16.8042,16.8042,48000.0
2011-04-27 12:30:00,20.04,20.07,20.03,20.04,85600.0,16.8125,16.8377,16.8042,16.8125,85600.0
2011-04-27 12:35:00,20.04,20.07,20.03,20.06,226800.0,16.8125,16.8377,16.8042,16.8293,226800.0
2011-04-27 12:40:00,20.06,20.06,20.04,20.06,134800.0,16.8293,16.8293,16.8125,16.8293,134800.0
2011-04-27 12:45:00,20.06,20.07,20.05,20.06,146400.0,16.8293,16.8377,16.8209,16.8293,146400.0
2011-04-27 12:50:00,20.06,20.07,20.05,20.06,144000.0,16.8293,16.8377,16.8209,16.8293,144000.0
2011-04-27 12:55:00,20.06,20.07,20.05,20.06,122800.0,16.8293,16.8377,16.8209,16.8293,122800.0
2011-04-27 13:00:00,20.06,20.07,20.05,20.07,205600.0,16.8293,16.8377,16.8209,16.8377,205600.0
2011-04-27 13:05:00,20.07,20.07,20.06,20.06,37200.0,16.8377,16.8377,16.8293,16.8293,37200.0
2011-04-27 13:10:00,20.06,20.06,20.05,20.05,41200.0,16.8293,16.8293,16.8209,16.8209,41200.0
2011-04-27 13:15:00,20.05,20.07,20.05,20.07,70000.0,16.8209,16.8377,16.8209,16.8377,70000.0
2011-04-27 13:20:00,20.07,20.09,20.06,20.08,54000.0,16.8377,16.8545,16.8293,16.8461,54000.0
2011-04-27 13:25:00,20.08,20.09,20.06,20.07,74800.0,16.8461,16.8545,16.8293,16.8377,74800.0
2011-04-27 13:30:00,20.07,20.08,20.06,20.06,56000.0,16.8377,16.8461,16.8293,16.8293,56000.0
2011-04-27 13:35:00,20.06,20.08,20.06,20.07,60000.0,16.8293,16.8461,16.8293,16.8377,60000.0
2011-04-27 13:40:00,20.07,20.08,20.06,20.07,77200.0,16.8377,16.8461,16.8293,16.8377,77200.0
2011-04-27 13:45:00,20.07,20.08,20.07,20.08,81200.0,16.8377,16.8461,16.8377,16.8461,81200.0
2011-04-27 13:50:00,20.08,20.09,20.07,20.07,154800.0,16.8461,16.8545,16.8377,16.8377,154800.0
2011-04-27 13:55:00,20.08,20.09,20.08,20.08,105600.0,16.8461,16.8545,16.8461,16.8461,105600.0
2011-04-27 14:00:00,20.08,20.08,20.07,20.07,128400.0,16.8461,16.8461,16.8377,16.8377,128400.0
2011-04-27 14:05:00,20.07,20.07,20.06,20.07,48800.0,16.8377,16.8377,16.8293,16.8377,48800.0
2011-04-27 14:10:00,20.07,20.07,20.06,20.07,78000.0,16.8377,16.8377,16.8293,16.8377,78000.0
2011-04-27 14:15:00,20.07,20.08,20.06,20.08,124400.0,16.8377,16.8461,16.8293,16.8461,124400.0
2011-04-27 14:20:00,20.07,20.08,20.05,20.06,104800.0,16.8377,16.8461,16.8209,16.8293,104800.0
2011-04-27 14:25:00,20.05,20.06,20.02,20.02,61600.0,16.8209,16.8293,16.7958,16.7958,61600.0
2011-04-27 14:30:00,20.03,20.07,20.03,20.07,74800.0,16.8042,16.8377,16.8042,16.8377,74800.0
2011-04-27 14:35:00,20.06,20.07,20.06,20.06,53600.0,16.8293,16.8377,16.8293,16.8293,53600.0
2011-04-27 14:40:00,20.06,20.07,20.05,20.05,86400.0,16.8293,16.8377,16.8209,16.8209,86400.0
2011-04-27 14:45:00,20.05,20.07,20.05,20.06,62800.0,16.8209,16.8377,16.8209,16.8293,62800.0
2011-04-27 14:50:00,20.06,20.08,20.06,20.08,82000.0,16.8293,16.8461,16.8293,16.8461,82000.0
2011-04-27 14:55:00,20.08,20.1,20.07,20.09,124800.0,16.8461,16.8629,16.8377,16.8545,124800.0
2011-04-27 15:00:00,20.1,20.11,20.08,20.11,168800.0,16.8629,16.8713,16.8461,16.8713,168800.0
2011-04-27 15:05:00,20.1,20.13,20.1,20.12,55600.0,16.8629,16.8881,16.8629,16.8797,55600.0
2011-04-27 15:10:00,20.12,20.14,20.12,20.14,132400.0,16.8797,16.8964,16.8797,16.8964,132400.0
2011-04-27 15:15:00,20.14,20.16,20.14,20.16,111200.0,16.8964,16.9132,16.8964,16.9132,111200.0
2011-04-27 15:20:00,20.16,20.19,20.16,20.19,198000.0,16.9132,16.9384,16.9132,16.9384,198000.0
2011-04-27 15:25:00,20.19,20.21,20.18,20.2,212400.0,16.9384,16.9552,16.93,16.9468,212400.0
2011-04-27 15:30:00,20.19,20.22,20.19,20.22,194800.0,16.9384,16.9636,16.9384,16.9636,194800.0
2011-04-27 15:35:00,20.22,20.26,20.22,20.25,138800.0,16.9636,16.9971,16.9636,16.9887,138800.0
2011-04-27 15:40:00,20.25,20.3,20.25,20.3,338800.0,16.9887,17.0307,16.9887,17.0307,338800.0
2011-04-27 15:45:00,20.3,20.31,20.28,20.29,359600.0,17.0307,17.0391,17.0139,17.0223,359600.0
2011-04-27 15:50:00,20.28,20.29,20.27,20.29,296000.0,17.0139,17.0223,17.0055,17.0223,296000.0
2011-04-27 15:55:00,20.28,20.29,20.27,20.28,390800.0,17.0139,17.0223,17.0055,17.0139,390800.0
2011-04-28 09:30:00,20.27,20.34,20.15,20.32,260800.0,17.0055,17.0642,16.9048,17.0475,260800.0
2011-04-28 09:35:00,20.32,20.37,20.32,20.35,130400.0,17.0475,17.0894,17.0475,17.0726,130400.0
2011-04-28 09:40:00,20.35,20.39,20.34,20.37,107600.0,17.0726,17.1062,17.0642,17.0894,107600.0
2011-04-28 09:45:00,20.38,20.39,20.36,20.38,67200.0,17.0978,17.1062,17.081,17.0978,67200.0
2011-04-28 09:50:00,20.38,20.42,20.36,20.41,120800.0,17.0978,17.1313,17.081,17.123,120800.0
2011-04-28 09:55:00,20.42,20.49,20.42,20.49,148800.0,17.1313,17.1901,17.1313,17.1901,148800.0
2011-04-28 10:00:00,20.49,20.49,20.45,20.46,116000.0,17.1901,17.1901,17.1565,17.1649,116000.0
2011-04-28 10:05:00,20.46,20.47,20.44,20.45,76400.0,17.1649,17.1733,17.1481,17.1565,76400.0
2011-04-28 10:10:00,20.45,20.46,20.39,20.46,142800.0,17.1565,17.1649,17.1062,17.1649,142800.0
2011-04-28 10:15:00,20.46,20.48,20.45,20.47,113200.0,17.1649,17.1817,17.1565,17.1733,113200.0
2011-04-28 10:20:00,20.47,20.47,20.43,20.45,66800.0,17.1733,17.1733,17.1397,17.1565,66800.0
2011-04-28 10:25:00,20.45,20.47,20.43,20.43,80400.0,17.1565,17.1733,17.1397,17.1397,80400.0
2011-04-28 10:30:00,20.43,20.44,20.42,20.44,140400.0,17.1397,17.1481,17.1313,17.1481,140400.0
2011-04-28 10:35:00,20.43,20.44,20.42,20.42,82800.0,17.1397,17.1481,17.1313,17.1313,82800.0
2011-04-28 10:40:00,20.42,20.45,20.42,20.43,77200.0,17.1313,17.1565,17.1313,17.1397,77200.0
2011-04-28 10:45:00,20.43,20.46,20.43,20.45,86800.0,17.1397,17.1649,17.1397,17.1565,86800.0
2011-04-28 10:50:00,20.45,20.47,20.44,20.45,77200.0,17.1565,17.1733,17.1481,17.1565,77200.0
2011-04-28 10:55:00,20.45,20.46,20.44,20.45,43600.0,17.1565,17.1649,17.1481,17.1565,43600.0
2011-04-28 11:00:00,20.45,20.47,20.44,20.47,49200.0,17.1565,17.1733,17.1481,17.1733,49200.0
2011-04-28 11:05:00,20.47,20.49,20.46,20.48,41200.0,17.1733,17.1901,17.1649,17.1817,41200.0
2011-04-28 11:10:00,20.48,20.49,20.47,20.48,28000.0,17.1817,17.1901,17.1733,17.1817,28000.0
2011-04-28 11:15:00,20.48,20.48,20.43,20.44,38800.0,17.1817,17.1817,17.1397,17.1481,38800.0
2011-04-28 11:20:00,20.44,20.47,20.44,20.47,106400.0,17.1481,17.1733,17.1481,17.1733,106400.0
2011-04-28 11:25:00,20.47,20.48,20.46,20.46,70800.0,17.1733,17.1817,17.1649,17.1649,70800.0
2011-04-28 11:30:00,20.46,20.47,20.46,20.46,61600.0,17.1649,17.1733,17.1649,17.1649,61600.0
2011-04-28 11:35:00,20.46,20.47,20.45,20.45,93200.0,17.1649,17.1733,17.1565,17.1565,93200.0
2011-04-28 11:40:00,20.45,20.47,20.45,20.46,100000.0,17.1565,17.1733,17.1565,17.1649,100000.0
2011-04-28 11:45:00,20.46,20.46,20.45,20.46,96400.0,17.1649,17.1649,17.1565,17.1649,96400.0
2011-04-28 11:50:00,20.46,20.47,20.45,20.47,176800.0,17.1649,17.1733,17.1565,17.1733,176800.0
2011-04-28 11:55:00,20.47,20.48,20.47,20.48,24400.0,17.1733,17.1817,17.1733,17.1817,24400.0
2011-04-28 12:00:00,20.48,20.48,20.45,20.46,121600.0,17.1817,17.1817,17.1565,17.1649,121600.0
2011-04-28 12:05:00,20.46,20.46,20.45,20.46,73200.0,17.1649,17.1649,17.1565,17.1649,73200.0
2011-04-28 12:10:00,20.46,20.48,20.46,20.48,53200.0,17.1649,17.1817,17.1649,17.1817,53200.0
2011-04-28 12:15:00,20.48,20.49,20.48,20.48,68400.0,17.1817,17.1901,17.1817,17.1817,68400.0
2011-04-28 12:20:00,20.48,20.49,20.48,20.49,46800.0,17.1817,17.1901,17.1817,17.1901,46800.0
2011-04-28 12:25:00,20.49,20.51,20.49,20.51,117600.0,17.1901,17.2069,17.1901,17.2069,117600.0
2011-04-28 12:30:00,20.51,20.52,20.49,20.49,109200.0,17.2069,17.2152,17.1901,17.1901,109200.0
2011-04-28 12:35:00,20.49,20.49,20.48,20.49,58000.0,17.1901,17.1901,17.1817,17.1901,58000.0
2011-04-28 12:40:00,20.49,20.49,20.48,20.48,39200.0,17.1901,17.1901,17.1817,17.1817,39200.0
2011-04-28 12:45:00,20.48,20.48,20.47,20.47,34400.0,17.1817,17.1817,17.1733,17.1733,34400.0
2011-04-28 12:50:00,20.47,20.47,20.45,20.46,82800.0,17.1733,17.1733,17.1565,17.1649,82800.0
2011-04-28 12:55:00,20.46,20.47,20.45,20.45,65200.0,17.1649,17.1733,17.1565,17.1565,65200.0
2011-04-28 13:00:00,20.45,20.47,20.45,20.47,41600.0,17.1565,17.1733,17.1565,17.1733,41600.0
2011-04-28 13:05:00,20.47,20.48,20.46,20.46,54800.0,17.1733,17.1817,17.1649,17.1649,54800.0
2011-04-28 13:10:00,20.46,20.47,20.45,20.46,74000.0,17.1649,17.1733,17.1565,17.1649,74000.0
2011-04-28 13:15:00,20.46,20.47,20.45,20.46,80800.0,17.1649,17.1733,17.1565,17.1649,80800.0
2011-04-28 13:20:00,20.46,20.47,20.45,20.47,53600.0,17.1649,17.1733,17.1565,17.1733,53600.0
2011-04-28 13:25:00,20.47,20.52,20.47,20.52,86000.0,17.1733,17.2152,17.1733,17.2152,86000.0
2011-04-28 13:30:00,20.52,20.52,20.5,20.5,60000.0,17.2152,17.2152,17.1985,17.1985,60000.0
2011-04-28 13:35:00,20.5,20.5,20.49,20.5,30000.0,17.1985,17.1985,17.1901,17.1985,30000.0
2011-04-28 13:40:00,20.51,20.52,20.5,20.51,35600.0,17.2069,17.2152,17.1985,17.2069,35600.0
2011-04-28 13:45:00,20.51,20.51,20.49,20.49,50800.0,17.2069,17.2069,17.1901,17.1901,50800.0
2011-04-28 13:50:00,20.5,20.51,20.5,20.5,53200.0,17.1985,17.2069,17.1985,17.1985,53200.0
2011-04-28 13:55:00,20.5,20.53,20.5,20.52,100000.0,17.1985,17.2236,17.1985,17.2152,100000.0
2011-04-28 14:00:00,20.52,20.53,20.51,20.52,88000.0,17.2152,17.2236,17.2069,17.2152,88000.0
2011-04-28 14:05:00,20.51,20.52,20.51,20.52,57200.0,17.2069,17.2152,17.2069,17.2152,57200.0
2011-04-28 14:10:00,20.52,20.52,20.5,20.51,52800.0,17.2152,17.2152,17.1985,17.2069,52800.0
2011-04-28 14:15:00,20.51,20.52,20.51,20.51,61200.0,17.2069,17.2152,17.2069,17.2069,61200.0
2011-04-28 14:20:00,20.51,20.51,20.5,20.5,58000.0,17.2069,17.2069,17.1985,17.1985,58000.0
2011-04-28 14:25:00,20.5,20.5,20.49,20.49,61600.0,17.1985,17.1985,17.1901,17.1901,61600.0
2011-04-28 14:30:00,20.49,20.51,20.49,20.51,109200.0,17.1901,17.2069,17.1901,17.2069,109200.0
2011-04-28 14:35:00,20.51,20.52,20.5,20.5,146400.0,17.2069,17.2152,17.1985,17.1985,146400.0
2011-04-28 14:40:00,20.5,20.5,20.5,20.5,78400.0,17.1985,17.1985,17.1985,17.1985,78400.0
2011-04-28 14:45:00,20.5,20.51,20.49,20.49,111200.0,17.1985,17.2069,17.1901,17.1901,111200.0
2011-04-28 14:50:00,20.49,20.52,20.49,20.52,93600.0,17.1901,17.2152,17.1901,17.2152,93600.0
2011-04-28 14:55:00,20.52,20.53,20.51,20.52,104000.0,17.2152,17.2236,17.2069,17.2152,104000.0
2011-04-28 15:00:00,20.52,20.53,20.52,20.53,86800.0,17.2152,17.2236,17.2152,17.2236,86800.0
2011-04-28 15:05:00,20.53,20.55,20.52,20.55,138800.0,17.2236,17.2404,17.2152,17.2404,138800.0
2011-04-28 15:10:00,20.54,20.6,20.54,20.59,266000.0,17.232,17.2824,17.232,17.274,266000.0
2011-04-28 15:15:00,20.6,20.6,20.59,20.6,84000.0,17.2824,17.2824,17.274,17.2824,84000.0
2011-04-28 15:20:00,20.6,20.61,20.6,20.61,223200.0,17.2824,17.2908,17.2824,17.2908,223200.0
2011-04-28 15:25:00,20.6,20.62,20.6,20.62,317200.0,17.2824,17.2991,17.2824,17.2991,317200.0
2011-04-28 15:30:00,20.62,20.66,20.62,20.64,286400.0,17.2991,17.3327,17.2991,17.3159,286400.0
2011-04-28 15:35:00,20.65,20.66,20.64,20.66,213200.0,17.3243,17.3327,17.3159,17.3327,213200.0
2011-04-28 15:40:00,20.65,20.68,20.65,20.68,446400.0,17.3243,17.3495,17.3243,17.3495,446400.0
2011-04-28 15:45:00,20.68,20.68,20.64,20.65,473600.0,17.3495,17.3495,17.3159,17.3243,473600.0
2011-04-28 15:50:00,20.65,20.66,20.63,20.63,549600.0,17.3243,17.3327,17.3075,17.3075,549600.0
2011-04-28 15:55:00,20.63,20.65,20.62,20.64,724800.0,17.3075,17.3243,17.2991,17.3159,724800.0
2011-04-29 09:30:00,20.51,20.61,20.44,20.49,349200.0,17.2069,17.2908,17.1481,17.1901,349200.0
2011-04-29 09:35:00,20.5,20.54,20.49,20.51,170400.0,17.1985,17.232,17.1901,17.2069,170400.0
2011-04-29 09:40:00,20.51,20.58,20.51,20.56,156400.0,17.2069,17.2656,17.2069,17.2488,156400.0
2011-04-29 09:45:00,20.56,20.6,20.56,20.58,147200.0,17.2488,17.2824,17.2488,17.2656,147200.0
2011-04-29 09:50:00,20.58,20.59,20.57,20.58,113600.0,17.2656,17.274,17.2572,17.2656,113600.0
2011-04-29 09:55:00,20.58,20.59,20.55,20.56,202400.0,17.2656,17.274,17.2404,17.2488,202400.0
2011-04-29 10:00:00,20.56,20.59,20.56,20.58,92000.0,17.2488,17.274,17.2488,17.2656,92000.0
2011-04-29 10:05:00,20.58,20.58,20.55,20.57,169600.0,17.2656,17.2656,17.2404,17.2572,169600.0
2011-04-29 10:10:00,20.56,20.57,20.55,20.57,51600.0,17.2488,17.2572,17.2404,17.2572,51600.0
2011-04-29 10:15:00,20.57,20.58,20.55,20.56,27600.0,17.2572,17.2656,17.2404,17.2488,27600.0
2011-04-29 10:20:00,20.56,20.57,20.55,20.56,64000.0,17.2488,17.2572,17.2404,17.2488,64000.0
2011-04-29 10:25:00,20.56,20.58,20.55,20.58,53600.0,17.2488,17.2656,17.2404,17.2656,53600.0
2011-04-29 10:30:00,20.58,20.58,20.56,20.56,49600.0,17.2656,17.2656,17.2488,17.2488,49600.0
2011-04-29 10:35:00,20.57,20.57,20.53,20.54,154400.0,17.2572,17.2572,17.2236,17.232,154400.0
2011-04-29 10:40:00,20.54,20.57,20.54,20.55,82800.0,17.232,17.2572,17.232,17.2404,82800.0
2011-04-29 10:45:00,20.55,20.56,20.53,20.53,40800.0,17.2404,17.2488,17.2236,17.2236,40800.0
2011-04-29 10:50:00,20.53,20.53,20.51,20.51,50800.0,17.2236,17.2236,17.2069,17.2069,50800.0
2011-04-29 10:55:00,20.51,20.53,20.51,20.51,143600.0,17.2069,17.2236,17.2069,17.2069,143600.0
2011-04-29 11:00:00,20.51,20.51,20.5,20.51,45600.0,17.2069,17.2069,17.1985,17.2069,45600.0
2011-04-29 11:05:00,20.51,20.53,20.5,20.52,78400.0,17.2069,17.2236,17.1985,17.2152,78400.0
2011-04-29 11:10:00,20.52,20.52,20.51,20.51,90400.0,17.2152,17.2152,17.2069,17.2069,90400.0
2011-04-29 11:15:00,20.51,20.54,20.5,20.54,64800.0,17.2069,17.232,17.1985,17.232,64800.0
2011-04-29 11:20:00,20.54,20.55,20.53,20.54,108000.0,17.232,17.2404,17.2236,17.232,108000.0
2011-04-29 11:25:00,20.54,20.55,20.54,20.54,49600.0,17.232,17.2404,17.232,17.232,49600.0
2011-04-29 11:30:00,20.54,20.54,20.52,20.54,42800.0,17.232,17.232,17.2152,17.232,42800.0
2011-04-29 11:35:00,20.53,20.55,20.53,20.54,22800.0,17.2236,17.2404,17.2236,17.232,22800.0
2011-04-29 11:40:00,20.54,20.55,20.54,20.55,46800.0,17.232,17.2404,17.232,17.2404,46800.0
2011-04-29 11:45:00,20.55,20.58,20.54,20.58,86800.0,17.2404,17.2656,17.232,17.2656,86800.0
2011-04-29 11:50:00,20.57,20.6,20.57,20.59,45600.0,17.2572,17.2824,17.2572,17.274,45600.0
2011-04-29 11:55:00,20.59,20.59,20.58,20.58,38400.0,17.274,17.274,17.2656,17.2656,38400.0
2011-04-29 12:00:00,20.58,20.59,20.55,20.56,138000.0,17.2656,17.274,17.2404,17.2488,138000.0
2011-04-29 12:05:00,20.56,20.59,20.55,20.59,61200.0,17.2488,17.274,17.2404,17.274,61200.0
2011-04-29 12:10:00,20.59,20.61,20.59,20.61,152400.0,17.274,17.2908,17.274,17.2908,152400.0
2011-04-29 12:15:00,20.6,20.63,20.6,20.62,78800.0,17.2824,17.3075,17.2824,17.2991,78800.0
2011-04-29 12:20:00,20.62,20.62,20.6,20.6,80800.0,17.2991,17.2991,17.2824,17.2824,80800.0
2011-04-29 12:25:00,20.6,20.62,20.6,20.61,133600.0,17.2824,17.2991,17.2824,17.2908,133600.0
2011-04-29 12:30:00,20.61,20.61,20.61,20.61,71600.0,17.2908,17.2908,17.2908,17.2908,71600.0
2011-04-29 12:35:00,20.61,20.61,20.58,20.58,77200.0,17.2908,17.2908,17.2656,17.2656,77200.0
2011-04-29 12:40:00,20.58,20.58,20.56,20.57,79600.0,17.2656,17.2656,17.2488,17.2572,79600.0
2011-04-29 12:45:00,20.57,20.59,20.57,20.58,92800.0,17.2572,17.274,17.2572,17.2656,92800.0
2011-04-29 12:50:00,20.58,20.58,20.56,20.56,29600.0,17.2656,17.2656,17.2488,17.2488,29600.0
2011-04-29 12:55:00,20.56,20.56,20.54,20.54,54800.0,17.2488,17.2488,17.232,17.232,54800.0
2011-04-29 13:00:00,20.54,20.58,20.54,20.57,67600.0,17.232,17.2656,17.232,17.2572,67600.0
2011-04-29 13:05:00,20.57,20.57,20.56,20.56,34000.0,17.2572,17.2572,17.2488,17.2488,34000.0
2011-04-29 13:10:00,20.56,20.57,20.56,20.56,36400.0,17.2488,17.2572,17.2488,17.2488,36400.0
2011-04-29 13:15:00,20.56,20.57,20.56,20.57,37600.0,17.2488,17.2572,17.2488,17.2572,37600.0
2011-04-29 13:20:00,20.56,20.57,20.56,20.56,20000.0,17.2488,17.2572,17.2488,17.2488,20000.0
2011-04-29 13:25:00,20.57,20.57,20.57,20.57,45600.0,17.2572,17.2572,17.2572,17.2572,45600.0
2011-04-29 13:30:00,20.57,20.58,20.56,20.58,192000.0,17.2572,17.2656,17.2488,17.2656,192000.0
2011-04-29 13:35:00,20.58,20.6,20.58,20.6,94400.0,17.2656,17.2824,17.2656,17.2824,94400.0
2011-04-29 13:40:00,20.6,20.6,20.58,20.58,40000.0,17.2824,17.2824,17.2656,17.2656,40000.0
2011-04-29 13:45:00,20.58,20.59,20.57,20.58,211200.0,17.2656,17.274,17.2572,17.2656,211200.0
2011-04-29 13:50:00,20.58,20.6,20.58,20.59,92000.0,17.2656,17.2824,17.2656,17.274,92000.0
2011-04-29 13:55:00,20.59,20.6,20.59,20.59,46400.0,17.274,17.2824,17.274,17.274,46400.0
2011-04-29 14:00:00,20.59,20.59,20.58,20.59,142800.0,17.274,17.274,17.2656,17.274,142800.0
2011-04-29 14:05:00,20.59,20.6,20.59,20.59,106000.0,17.274,17.2824,17.274,17.274,106000.0
2011-04-29 14:10:00,20.59,20.6,20.59,20.59,140400.0,17.274,17.2824,17.274,17.274,140400.0
2011-04-29 14:15:00,20.59,20.6,20.59,20.6,49600.0,17.274,17.2824,17.274,17.2824,49600.0
2011-04-29 14:20:00,20.6,20.61,20.6,20.6,126800.0,17.2824,17.2908,17.2824,17.2824,126800.0
2011-04-29 14:25:00,20.6,20.6,20.59,20.59,104000.0,17.2824,17.2824,17.274,17.274,104000.0
2011-04-29 14:30:00,20.59,20.61,20.59,20.61,88400.0,17.274,17.2908,17.274,17.2908,88400.0
2011-04-29 14:35:00,20.61,20.62,20.6,20.61,74400.0,17.2908,17.2991,17.2824,17.2908,74400.0
2011-04-29 14:40:00,20.61,20.62,20.61,20.62,116400.0,17.2908,17.2991,17.2908,17.2991,116400.0
2011-04-29 14:45:00,20.61,20.62,20.61,20.62,47600.0,17.2908,17.2991,17.2908,17.2991,47600.0
2011-04-29 14:50:00,20.62,20.63,20.62,20.63,141600.0,17.2991,17.3075,17.2991,17.3075,141600.0
2011-04-29 14:55:00,20.63,20.63,20.62,20.62,102800.0,17.3075,17.3075,17.2991,17.2991,102800.0
2011-04-29 15:00:00,20.62,20.63,20.6,20.61,148800.0,17.2991,17.3075,17.2824,17.2908,148800.0
2011-04-29 15:05:00,20.61,20.62,20.6,20.61,84800.0,17.2908,17.2991,17.2824,17.2908,84800.0
2011-04-29 15:10:00,20.6,20.61,20.59,20.59,73600.0,17.2824,17.2908,17.274,17.274,73600.0
2011-04-29 15:15:00,20.59,20.59,20.58,20.58,117200.0,17.274,17.274,17.2656,17.2656,117200.0
2011-04-29 15:20:00,20.58,20.58,20.57,20.57,95600.0,17.2656,17.2656,17.2572,17.2572,95600.0
2011-04-29 15:25:00,20.56,20.57,20.55,20.56,59200.0,17.2488,17.2572,17.2404,17.2488,59200.0
2011-04-29 15:30:00,20.56,20.57,20.56,20.56,55200.0,17.2488,17.2572,17.2488,17.2488,55200.0
2011-04-29 15:35:00,20.56,20.58,20.56,20.57,96000.0,17.2488,17.2656,17.2488,17.2572,96000.0
2011-04-29 15:40:00,20.56,20.57,20.55,20.55,173200.0,17.2488,17.2572,17.2404,17.2404,173200.0
2011-04-29 15:45:00,20.55,20.58,20.54,20.58,259600.0,17.2404,17.2656,17.232,17.2656,259600.0
2011-04-29 15:50:00,20.57,20.58,20.56,20.58,209600.0,17.2572,17.2656,17.2488,17.2656,209600.0
2011-04-29 15:55:00,20.58,20.6,20.57,20.58,327600.0,17.2656,17.2824,17.2572,17.2656,327600.0
2011-05-02 09:30:00,20.7,20.87,20.7,20.86,394800.0,17.3663,17.5089,17.3663,17.5005,394800.0
2011-05-02 09:35:00,20.85,20.85,20.74,20.76,121200.0,17.4921,17.4921,17.3998,17.4166,121200.0
2011-05-02 09:40:00,20.76,20.76,20.71,20.74,132800.0,17.4166,17.4166,17.3746,17.3998,132800.0
2011-05-02 09:45:00,20.74,20.75,20.71,20.73,122400.0,17.3998,17.4082,17.3746,17.3914,122400.0
2011-05-02 09:50:00,20.73,20.74,20.7,20.72,79200.0,17.3914,17.3998,17.3663,17.383,79200.0
2011-05-02 09:55:00,20.72,20.75,20.71,20.75,104400.0,17.383,17.4082,17.3746,17.4082,104400.0
2011-05-02 10:00:00,20.73,20.78,20.73,20.75,139200.0,17.3914,17.4334,17.3914,17.4082,139200.0
2011-05-02 10:05:00,20.74,20.75,20.73,20.74,258800.0,17.3998,17.4082,17.3914,17.3998,258800.0
2011-05-02 10:10:00,20.73,20.76,20.73,20.76,108000.0,17.3914,17.4166,17.3914,17.4166,108000.0
2011-05-02 10:15:00,20.76,20.78,20.75,20.76,100800.0,17.4166,17.4334,17.4082,17.4166,100800.0
2011-05-02 10:20:00,20.77,20.77,20.73,20.74,124800.0,17.425,17.425,17.3914,17.3998,124800.0
2011-05-02 10:25:00,20.74,20.77,20.73,20.76,67200.0,17.3998,17.425,17.3914,17.4166,67200.0
2011-05-02 10:30:00,20.76,20.82,20.76,20.82,149600.0,17.4166,17.4669,17.4166,17.4669,149600.0
2011-05-02 10:35:00,20.82,20.82,20.78,20.79,115600.0,17.4669,17.4669,17.4334,17.4418,115600.0
2011-05-02 10:40:00,20.79,20.8,20.78,20.8,100000.0,17.4418,17.4502,17.4334,17.4502,100000.0
2011-05-02 10:45:00,20.8,20.83,20.8,20.81,243200.0,17.4502,17.4753,17.4502,17.4585,243200.0
2011-05-02 10:50:00,20.82,20.83,20.81,20.82,120800.0,17.4669,17.4753,17.4585,17.4669,120800.0
2011-05-02 10:55:00,20.82,20.84,20.81,20.82,138000.0,17.4669,17.4837,17.4585,17.4669,138000.0
2011-05-02 11:00:00,20.82,20.82,20.81,20.82,68800.0,17.4669,17.4669,17.4585,17.4669,68800.0
2011-05-02 11:05:00,20.82,20.85,20.82,20.85,66000.0,17.4669,17.4921,17.4669,17.4921,66000.0
2011-05-02 11:10:00,20.85,20.86,20.84,20.85,80000.0,17.4921,17.5005,17.4837,17.4921,80000.0
2011-05-02 11:15:00,20.86,20.86,20.84,20.84,72000.0,17.5005,17.5005,17.4837,17.4837,72000.0
2011-05-02 11:20:00,20.84,20.84,20.8,20.81,176000.0,17.4837,17.4837,17.4502,17.4585,176000.0
2011-05-02 11:25:00,20.81,20.82,20.8,20.8,94000.0,17.4585,17.4669,17.4502,17.4502,94000.0
2011-05-02 11:30:00,20.8,20.8,20.77,20.78,107200.0,17.4502,17.4502,17.425,17.4334,107200.0
2011-05-02 11:35:00,20.78,20.8,20.78,20.78,80000.0,17.4334,17.4502,17.4334,17.4334,80000.0
2011-05-02 11:40:00,20.78,20.79,20.78,20.78,104000.0,17.4334,17.4418,17.4334,17.4334,104000.0
2011-05-02 11:45:00,20.78,20.79,20.75,20.75,632400.0,17.4334,17.4418,17.4082,17.4082,632400.0
2011-05-02 11:50:00,20.75,20.75,20.72,20.74,164400.0,17.4082,17.4082,17.383,17.3998,164400.0
2011-05-02 11:55:00,20.74,20.74,20.71,20.72,170400.0,17.3998,17.3998,17.3746,17.383,170400.0
2011-05-02 12:00:00,20.72,20.72,20.64,20.64,318400.0,17.383,17.383,17.3159,17.3159,318400.0
2011-05-02 12:05:00,20.64,20.64,20.61,20.63,98400.0,17.3159,17.3159,17.2908,17.3075,98400.0
2011-05-02 12:10:00,20.63,20.63,20.62,20.63,58400.0,17.3075,17.3075,17.2991,17.3075,58400.0
2011-05-02 12:15:00,20.63,20.63,20.6,20.61,71200.0,17.3075,17.3075,17.2824,17.2908,71200.0
2011-05-02 12:20:00,20.61,20.61,20.58,20.58,112400.0,17.2908,17.2908,17.2656,17.2656,112400.0
2011-05-02 12:25:00,20.58,20.58,20.54,20.54,74400.0,17.2656,17.2656,17.232,17.232,74400.0
2011-05-02 12:30:00,20.54,20.55,20.51,20.53,152400.0,17.232,17.2404,17.2069,17.2236,152400.0
2011-05-02 12:35:00,20.52,20.58,20.52,20.57,151600.0,17.2152,17.2656,17.2152,17.2572,151600.0
2011-05-02 12:40:00,20.57,20.58,20.54,20.54,110000.0,17.2572,17.2656,17.232,17.232,110000.0
2011-05-02 12:45:00,20.54,20.54,20.5,20.5,81600.0,17.232,17.232,17.1985,17.1985,81600.0
2011-05-02 12:50:00,20.5,20.53,20.5,20.52,203200.0,17.1985,17.2236,17.1985,17.2152,203200.0
2011-05-02 12:55:00,20.52,20.54,20.52,20.53,66800.0,17.2152,17.232,17.2152,17.2236,66800.0
2011-05-02 13:00:00,20.53,20.56,20.53,20.56,69600.0,17.2236,17.2488,17.2236,17.2488,69600.0
2011-05-02 13:05:00,20.57,20.58,20.56,20.57,76400.0,17.2572,17.2656,17.2488,17.2572,76400.0
2011-05-02 13:10:00,20.57,20.58,20.57,20.58,52000.0,17.2572,17.2656,17.2572,17.2656,52000.0
2011-05-02 13:15:00,20.57,20.6,20.57,20.59,110400.0,17.2572,17.2824,17.2572,17.274,110400.0
2011-05-02 13:20:00,20.6,20.61,20.59,20.59,60000.0,17.2824,17.2908,17.274,17.274,60000.0
2011-05-02 13:25:00,20.6,20.6,20.58,20.59,74800.0,17.2824,17.2824,17.2656,17.274,74800.0
2011-05-02 13:30:00,20.58,20.58,20.58,20.58,49600.0,17.2656,17.2656,17.2656,17.2656,49600.0
2011-05-02 13:35:00,20.58,20.58,20.57,20.58,76000.0,17.2656,17.2656,17.2572,17.2656,76000.0
2011-05-02 13:40:00,20.58,20.58,20.57,20.57,34400.0,17.2656,17.2656,17.2572,17.2572,34400.0
2011-05-02 13:45:00,20.57,20.58,20.57,20.58,60000.0,17.2572,17.2656,17.2572,17.2656,60000.0
2011-05-02 13:50:00,20.58,20.58,20.58,20.58,154800.0,17.2656,17.2656,17.2656,17.2656,154800.0
2011-05-02 13:55:00,20.58,20.61,20.58,20.61,106000.0,17.2656,17.2908,17.2656,17.2908,106000.0
2011-05-02 14:00:00,20.6,20.6,20.59,20.59,114800.0,17.2824,17.2824,17.274,17.274,114800.0
2011-05-02 14:05:00,20.59,20.6,20.59,20.6,109600.0,17.274,17.2824,17.274,17.2824,109600.0
2011-05-02 14:10:00,20.6,20.6,20.59,20.6,108000.0,17.2824,17.2824,17.274,17.2824,108000.0
2011-05-02 14:15:00,20.6,20.6,20.6,20.6,42000.0,17.2824,17.2824,17.2824,17.2824,42000.0
2011-05-02 14:20:00,20.6,20.6,20.59,20.59,123200.0,17.2824,17.2824,17.274,17.274,123200.0
2011-05-02 14:25:00,20.59,20.59,20.58,20.58,100000.0,17.274,17.274,17.2656,17.2656,100000.0
2011-05-02 14:30:00,20.58,20.58,20.58,20.58,423200.0,17.2656,17.2656,17.2656,17.2656,423200.0
2011-05-02 14:35:00,20.58,20.59,20.57,20.58,107600.0,17.2656,17.274,17.2572,17.2656,107600.0
2011-05-02 14:40:00,20.58,20.58,20.57,20.57,116800.0,17.2656,17.2656,17.2572,17.2572,116800.0
2011-05-02 14:45:00,20.57,20.59,20.57,20.57,161600.0,17.2572,17.274,17.2572,17.2572,161600.0
2011-05-02 14:50:00,20.58,20.59,20.57,20.58,186000.0,17.2656,17.274,17.2572,17.2656,186000.0
2011-05-02 14:55:00,20.58,20.59,20.57,20.57,210400.0,17.2656,17.274,17.2572,17.2572,210400.0
2011-05-02 15:00:00,20.57,20.57,20.55,20.56,158000.0,17.2572,17.2572,17.2404,17.2488,158000.0
2011-05-02 15:05:00,20.56,20.57,20.56,20.57,241600.0,17.2488,17.2572,17.2488,17.2572,241600.0
2011-05-02 15:10:00,20.57,20.57,20.54,20.54,145600.0,17.2572,17.2572,17.232,17.232,145600.0
2011-05-02 15:15:00,20.54,20.54,20.52,20.52,121600.0,17.232,17.232,17.2152,17.2152,121600.0
2011-05-02 15:20:00,20.52,20.53,20.51,20.52,172000.0,17.2152,17.2236,17.2069,17.2152,172000.0
2011-05-02 15:25:00,20.53,20.54,20.52,20.53,156800.0,17.2236,17.232,17.2152,17.2236,156800.0
2011-05-02 15:30:00,20.53,20.54,20.53,20.53,278800.0,17.2236,17.232,17.2236,17.2236,278800.0
2011-05-02 15:35:00,20.53,20.54,20.52,20.54,402400.0,17.2236,17.232,17.2152,17.232,402400.0
2011-05-02 15:40:00,20.55,20.56,20.54,20.54,386000.0,17.2404,17.2488,17.232,17.232,386000.0
2011-05-02 15:45:00,20.54,20.56,20.53,20.56,346400.0,17.232,17.2488,17.2236,17.2488,346400.0
2011-05-02 15:50:00,20.56,20.57,20.55,20.56,262800.0,17.2488,17.2572,17.2404,17.2488,262800.0
2011-05-02 15:55:00,20.56,20.57,20.55,20.56,478800.0,17.2488,17.2572,17.2404,17.2488,478800.0
2011-05-03 09:30:00,20.59,20.63,20.58,20.61,144800.0,17.274,17.3075,17.2656,17.2908,144800.0
2011-05-03 09:35:00,20.61,20.62,20.58,20.59,73200.0,17.2908,17.2991,17.2656,17.274,73200.0
2011-05-03 09:40:00,20.58,20.65,20.58,20.58,141200.0,17.2656,17.3243,17.2656,17.2656,141200.0
2011-05-03 09:45:00,20.58,20.59,20.53,20.58,314000.0,17.2656,17.274,17.2236,17.2656,314000.0
2011-05-03 09:50:00,20.57,20.65,20.57,20.63,234400.0,17.2572,17.3243,17.2572,17.3075,234400.0
2011-05-03 09:55:00,20.63,20.65,20.62,20.62,122000.0,17.3075,17.3243,17.2991,17.2991,122000.0
2011-05-03 10:00:00,20.63,20.65,20.58,20.58,174400.0,17.3075,17.3243,17.2656,17.2656,174400.0
2011-05-03 10:05:00,20.58,20.59,20.52,20.52,109200.0,17.2656,17.274,17.2152,17.2152,109200.0
2011-05-03 10:10:00,20.52,20.53,20.5,20.53,103200.0,17.2152,17.2236,17.1985,17.2236,103200.0
2011-05-03 10:15:00,20.53,20.56,20.53,20.53,89600.0,17.2236,17.2488,17.2236,17.2236,89600.0
2011-05-03 10:20:00,20.53,20.53,20.5,20.5,107200.0,17.2236,17.2236,17.1985,17.1985,107200.0
2011-05-03 10:25:00,20.5,20.51,20.48,20.5,94800.0,17.1985,17.2069,17.1817,17.1985,94800.0
2011-05-03 10:30:00,20.5,20.5,20.45,20.46,71600.0,17.1985,17.1985,17.1565,17.1649,71600.0
2011-05-03 10:35:00,20.46,20.46,20.43,20.44,30400.0,17.1649,17.1649,17.1397,17.1481,30400.0
2011-05-03 10:40:00,20.44,20.46,20.43,20.44,91600.0,17.1481,17.1649,17.1397,17.1481,91600.0
2011-05-03 10:45:00,20.44,20.48,20.43,20.47,56800.0,17.1481,17.1817,17.1397,17.1733,56800.0
2011-05-03 10:50:00,20.48,20.48,20.46,20.47,78000.0,17.1817,17.1817,17.1649,17.1733,78000.0
2011-05-03 10:55:00,20.48,20.49,20.46,20.49,56400.0,17.1817,17.1901,17.1649,17.1901,56400.0
2011-05-03 11:00:00,20.49,20.52,20.49,20.52,42000.0,17.1901,17.2152,17.1901,17.2152,42000.0
2011-05-03 11:05:00,20.53,20.53,20.51,20.51,68400.0,17.2236,17.2236,17.2069,17.2069,68400.0
2011-05-03 11:10:00,20.5,20.51,20.49,20.49,73600.0,17.1985,17.2069,17.1901,17.1901,73600.0
2011-05-03 11:15:00,20.49,20.5,20.49,20.5,38800.0,17.1901,17.1985,17.1901,17.1985,38800.0
2011-05-03 11:20:00,20.5,20.52,20.5,20.51,66000.0,17.1985,17.2152,17.1985,17.2069,66000.0
2011-05-03 11:25:00,20.51,20.51,20.49,20.51,55600.0,17.2069,17.2069,17.1901,17.2069,55600.0
2011-05-03 11:30:00,20.5,20.52,20.5,20.52,48800.0,17.1985,17.2152,17.1985,17.2152,48800.0
2011-05-03 11:35:00,20.52,20.53,20.5,20.5,41200.0,17.2152,17.2236,17.1985,17.1985,41200.0
2011-05-03 11:40:00,20.51,20.54,20.5,20.54,57600.0,17.2069,17.232,17.1985,17.232,57600.0
2011-05-03 11:45:00,20.54,20.54,20.51,20.54,70800.0,17.232,17.232,17.2069,17.232,70800.0
2011-05-03 11:50:00,20.54,20.55,20.53,20.53,75200.0,17.232,17.2404,17.2236,17.2236,75200.0
2011-05-03 11:55:00,20.54,20.54,20.52,20.53,90800.0,17.232,17.232,17.2152,17.2236,90800.0
2011-05-03 12:00:00,20.53,20.53,20.52,20.52,50000.0,17.2236,17.2236,17.2152,17.2152,50000.0
2011-05-03 12:05:00,20.52,20.52,20.5,20.5,42000.0,17.2152,17.2152,17.1985,17.1985,42000.0
2011-05-03 12:10:00,20.5,20.51,20.5,20.5,84800.0,17.1985,17.2069,17.1985,17.1985,84800.0
2011-05-03 12:15:00,20.5,20.51,20.5,20.51,29600.0,17.1985,17.2069,17.1985,17.2069,29600.0
2011-05-03 12:20:00,20.51,20.51,20.49,20.5,77600.0,17.2069,17.2069,17.1901,17.1985,77600.0
2011-05-03 12:25:00,20.5,20.51,20.49,20.5,44400.0,17.1985,17.2069,17.1901,17.1985,44400.0
2011-05-03 12:30:00,20.5,20.5,20.47,20.48,51600.0,17.1985,17.1985,17.1733,17.1817,51600.0
2011-05-03 12:35:00,20.47,20.48,20.46,20.47,63200.0,17.1733,17.1817,17.1649,17.1733,63200.0
2011-05-03 12:40:00,20.46,20.48,20.46,20.48,17200.0,17.1649,17.1817,17.1649,17.1817,17200.0
2011-05-03 12:45:00,20.49,20.5,20.49,20.5,31600.0,17.1901,17.1985,17.1901,17.1985,31600.0
2011-05-03 12:50:00,20.5,20.5,20.47,20.47,60800.0,17.1985,17.1985,17.1733,17.1733,60800.0
2011-05-03 12:55:00,20.47,20.48,20.46,20.47,34400.0,17.1733,17.1817,17.1649,17.1733,34400.0
2011-05-03 13:00:00,20.47,20.47,20.47,20.47,27200.0,17.1733,17.1733,17.1733,17.1733,27200.0
2011-05-03 13:05:00,20.47,20.49,20.46,20.49,40800.0,17.1733,17.1901,17.1649,17.1901,40800.0
2011-05-03 13:10:00,20.49,20.5,20.49,20.49,25200.0,17.1901,17.1985,17.1901,17.1901,25200.0
2011-05-03 13:15:00,20.49,20.5,20.49,20.5,24000.0,17.1901,17.1985,17.1901,17.1985,24000.0
2011-05-03 13:20:00,20.5,20.5,20.47,20.48,40400.0,17.1985,17.1985,17.1733,17.1817,40400.0
2011-05-03 13:25:00,20.48,20.48,20.43,20.43,79200.0,17.1817,17.1817,17.1397,17.1397,79200.0
2011-05-03 13:30:00,20.43,20.44,20.42,20.44,69200.0,17.1397,17.1481,17.1313,17.1481,69200.0
2011-05-03 13:35:00,20.44,20.45,20.44,20.45,100800.0,17.1481,17.1565,17.1481,17.1565,100800.0
2011-05-03 13:40:00,20.45,20.45,20.42,20.45,55600.0,17.1565,17.1565,17.1313,17.1565,55600.0
2011-05-03 13:45:00,20.45,20.45,20.43,20.44,64400.0,17.1565,17.1565,17.1397,17.1481,64400.0
2011-05-03 13:50:00,20.45,20.45,20.43,20.45,48400.0,17.1565,17.1565,17.1397,17.1565,48400.0
2011-05-03 13:55:00,20.45,20.46,20.44,20.46,54400.0,17.1565,17.1649,17.1481,17.1649,54400.0
2011-05-03 14:00:00,20.46,20.46,20.45,20.45,58400.0,17.1649,17.1649,17.1565,17.1565,58400.0
2011-05-03 14:05:00,20.45,20.45,20.43,20.43,89200.0,17.1565,17.1565,17.1397,17.1397,89200.0
2011-05-03 14:10:00,20.43,20.43,20.39,20.42,72800.0,17.1397,17.1397,17.1062,17.1313,72800.0
2011-05-03 14:15:00,20.42,20.45,20.42,20.43,49200.0,17.1313,17.1565,17.1313,17.1397,49200.0
2011-05-03 14:20:00,20.43,20.44,20.41,20.41,65600.0,17.1397,17.1481,17.123,17.123,65600.0
2011-05-03 14:25:00,20.41,20.42,20.4,20.41,130000.0,17.123,17.1313,17.1146,17.123,130000.0
2011-05-03 14:30:00,20.41,20.42,20.4,20.4,81200.0,17.123,17.1313,17.1146,17.1146,81200.0
2011-05-03 14:35:00,20.4,20.4,20.39,20.39,72800.0,17.1146,17.1146,17.1062,17.1062,72800.0
2011-05-03 14:40:00,20.39,20.42,20.39,20.42,113200.0,17.1062,17.1313,17.1062,17.1313,113200.0
2011-05-03 14:45:00,20.42,20.43,20.41,20.41,70400.0,17.1313,17.1397,17.123,17.123,70400.0
2011-05-03 14:50:00,20.41,20.42,20.39,20.39,124800.0,17.123,17.1313,17.1062,17.1062,124800.0
2011-05-03 14:55:00,20.39,20.41,20.39,20.4,99600.0,17.1062,17.123,17.1062,17.1146,99600.0
2011-05-03 15:00:00,20.4,20.43,20.4,20.43,128800.0,17.1146,17.1397,17.1146,17.1397,128800.0
2011-05-03 15:05:00,20.43,20.44,20.41,20.42,140000.0,17.1397,17.1481,17.123,17.1313,140000.0
2011-05-03 15:10:00,20.41,20.42,20.41,20.41,152800.0,17.123,17.1313,17.123,17.123,152800.0
2011-05-03 15:15:00,20.42,20.42,20.4,20.41,252400.0,17.1313,17.1313,17.1146,17.123,252400.0
2011-05-03 15:20:00,20.41,20.43,20.41,20.43,187200.0,17.123,17.1397,17.123,17.1397,187200.0
2011-05-03 15:25:00,20.43,20.43,20.42,20.43,117600.0,17.1397,17.1397,17.1313,17.1397,117600.0
2011-05-03 15:30:00,20.43,20.43,20.42,20.43,189600.0,17.1397,17.1397,17.1313,17.1397,189600.0
2011-05-03 15:35:00,20.42,20.42,20.41,20.41,185200.0,17.1313,17.1313,17.123,17.123,185200.0
2011-05-03 15:40:00,20.41,20.42,20.4,20.4,298400.0,17.123,17.1313,17.1146,17.1146,298400.0
2011-05-03 15:45:00,20.4,20.41,20.4,20.4,547200.0,17.1146,17.123,17.1146,17.1146,547200.0
2011-05-03 15:50:00,20.4,20.43,20.4,20.42,325600.0,17.1146,17.1397,17.1146,17.1313,325600.0
2011-05-03 15:55:00,20.42,20.43,20.41,20.41,608800.0,17.1313,17.1397,17.123,17.123,608800.0
2011-05-04 09:30:00,20.62,20.75,20.6,20.72,562800.0,17.2991,17.4082,17.2824,17.383,562800.0
2011-05-04 09:35:00,20.72,20.73,20.6,20.62,345200.0,17.383,17.3914,17.2824,17.2991,345200.0
2011-05-04 09:40:00,20.61,20.63,20.54,20.58,92000.0,17.2908,17.3075,17.232,17.2656,92000.0
2011-05-04 09:45:00,20.58,20.64,20.57,20.64,85600.0,17.2656,17.3159,17.2572,17.3159,85600.0
2011-05-04 09:50:00,20.63,20.63,20.57,20.58,196800.0,17.3075,17.3075,17.2572,17.2656,196800.0
2011-05-04 09:55:00,20.59,20.61,20.45,20.5,134800.0,17.274,17.2908,17.1565,17.1985,134800.0
2011-05-04 10:00:00,20.5,20.52,20.41,20.52,100400.0,17.1985,17.2152,17.123,17.2152,100400.0
2011-05-04 10:05:00,20.51,20.53,20.43,20.43,112400.0,17.2069,17.2236,17.1397,17.1397,112400.0
2011-05-04 10:10:00,20.43,20.48,20.42,20.48,165600.0,17.1397,17.1817,17.1313,17.1817,165600.0
2011-05-04 10:15:00,20.47,20.49,20.46,20.47,60000.0,17.1733,17.1901,17.1649,17.1733,60000.0
2011-05-04 10:20:00,20.47,20.48,20.43,20.44,84800.0,17.1733,17.1817,17.1397,17.1481,84800.0
2011-05-04 10:25:00,20.44,20.46,20.4,20.4,85200.0,17.1481,17.1649,17.1146,17.1146,85200.0
2011-05-04 10:30:00,20.4,20.44,20.39,20.43,139200.0,17.1146,17.1481,17.1062,17.1397,139200.0
2011-05-04 10:35:00,20.43,20.44,20.4,20.42,81600.0,17.1397,17.1481,17.1146,17.1313,81600.0
2011-05-04 10:40:00,20.42,20.44,20.39,20.39,115200.0,17.1313,17.1481,17.1062,17.1062,115200.0
2011-05-04 10:45:00,20.39,20.4,20.35,20.39,130800.0,17.1062,17.1146,17.0726,17.1062,130800.0
2011-05-04 10:50:00,20.39,20.45,20.39,20.44,84800.0,17.1062,17.1565,17.1062,17.1481,84800.0
2011-05-04 10:55:00,20.44,20.49,20.44,20.48,86000.0,17.1481,17.1901,17.1481,17.1817,86000.0
2011-05-04 11:00:00,20.48,20.49,20.45,20.46,51200.0,17.1817,17.1901,17.1565,17.1649,51200.0
2011-05-04 11:05:00,20.46,20.48,20.44,20.46,53200.0,17.1649,17.1817,17.1481,17.1649,53200.0
2011-05-04 11:10:00,20.46,20.47,20.43,20.44,48400.0,17.1649,17.1733,17.1397,17.1481,48400.0
2011-05-04 11:15:00,20.43,20.43,20.36,20.39,95200.0,17.1397,17.1397,17.081,17.1062,95200.0
2011-05-04 11:20:00,20.39,20.41,20.37,20.4,108000.0,17.1062,17.123,17.0894,17.1146,108000.0
2011-05-04 11:25:00,20.4,20.43,20.39,20.43,112800.0,17.1146,17.1397,17.1062,17.1397,112800.0
2011-05-04 11:30:00,20.42,20.44,20.41,20.43,79200.0,17.1313,17.1481,17.123,17.1397,79200.0
2011-05-04 11:35:00,20.43,20.45,20.41,20.42,32400.0,17.1397,17.1565,17.123,17.1313,32400.0
2011-05-04 11:40:00,20.42,20.46,20.41,20.45,83600.0,17.1313,17.1649,17.123,17.1565,83600.0
2011-05-04 11:45:00,20.46,20.48,20.44,20.46,54800.0,17.1649,17.1817,17.1481,17.1649,54800.0
2011-05-04 11:50:00,20.46,20.46,20.43,20.43,20800.0,17.1649,17.1649,17.1397,17.1397,20800.0
2011-05-04 11:55:00,20.43,20.47,20.43,20.45,74400.0,17.1397,17.1733,17.1397,17.1565,74400.0
2011-05-04 12:00:00,20.45,20.48,20.45,20.47,74000.0,17.1565,17.1817,17.1565,17.1733,74000.0
2011-05-04 12:05:00,20.47,20.5,20.45,20.5,95600.0,17.1733,17.1985,17.1565,17.1985,95600.0
2011-05-04 12:10:00,20.5,20.51,20.48,20.51,86400.0,17.1985,17.2069,17.1817,17.2069,86400.0
2011-05-04 12:15:00,20.51,20.52,20.5,20.5,138800.0,17.2069,17.2152,17.1985,17.1985,138800.0
2011-05-04 12:20:00,20.5,20.5,20.47,20.48,192000.0,17.1985,17.1985,17.1733,17.1817,192000.0
2011-05-04 12:25:00,20.48,20.5,20.47,20.5,234000.0,17.1817,17.1985,17.1733,17.1985,234000.0
2011-05-04 12:30:00,20.5,20.52,20.49,20.5,116400.0,17.1985,17.2152,17.1901,17.1985,116400.0
2011-05-04 12:35:00,20.5,20.51,20.49,20.5,38000.0,17.1985,17.2069,17.1901,17.1985,38000.0
2011-05-04 12:40:00,20.51,20.52,20.47,20.48,106800.0,17.2069,17.2152,17.1733,17.1817,106800.0
2011-05-04 12:45:00,20.47,20.51,20.47,20.5,62800.0,17.1733,17.2069,17.1733,17.1985,62800.0
2011-05-04 12:50:00,20.5,20.5,20.47,20.49,101600.0,17.1985,17.1985,17.1733,17.1901,101600.0
2011-05-04 12:55:00,20.5,20.52,20.5,20.51,57600.0,17.1985,17.2152,17.1985,17.2069,57600.0
2011-05-04 13:00:00,20.51,20.54,20.5,20.54,83200.0,17.2069,17.232,17.1985,17.232,83200.0
2011-05-04 13:05:00,20.54,20.56,20.53,20.53,60000.0,17.232,17.2488,17.2236,17.2236,60000.0
2011-05-04 13:10:00,20.53,20.56,20.53,20.54,42000.0,17.2236,17.2488,17.2236,17.232,42000.0
2011-05-04 13:15:00,20.54,20.55,20.52,20.55,58000.0,17.232,17.2404,17.2152,17.2404,58000.0
2011-05-04 13:20:00,20.54,20.56,20.53,20.53,77200.0,17.232,17.2488,17.2236,17.2236,77200.0
2011-05-04 13:25:00,20.53,20.54,20.51,20.52,121200.0,17.2236,17.232,17.2069,17.2152,121200.0
2011-05-04 13:30:00,20.52,20.54,20.51,20.54,68800.0,17.2152,17.232,17.2069,17.232,68800.0
2011-05-04 13:35:00,20.54,20.54,20.52,20.53,140400.0,17.232,17.232,17.2152,17.2236,140400.0
2011-05-04 13:40:00,20.53,20.54,20.51,20.52,107200.0,17.2236,17.232,17.2069,17.2152,107200.0
2011-05-04 13:45:00,20.52,20.52,20.5,20.5,103200.0,17.2152,17.2152,17.1985,17.1985,103200.0
2011-05-04 13:50:00,20.5,20.51,20.5,20.5,53600.0,17.1985,17.2069,17.1985,17.1985,53600.0
2011-05-04 13:55:00,20.5,20.54,20.5,20.53,98400.0,17.1985,17.232,17.1985,17.2236,98400.0
2011-05-04 14:00:00,20.53,20.53,20.5,20.5,88400.0,17.2236,17.2236,17.1985,17.1985,88400.0
2011-05-04 14:05:00,20.5,20.51,20.49,20.51,94800.0,17.1985,17.2069,17.1901,17.2069,94800.0
2011-05-04 14:10:00,20.51,20.54,20.5,20.54,59600.0,17.2069,17.232,17.1985,17.232,59600.0
2011-05-04 14:15:00,20.54,20.58,20.52,20.58,136000.0,17.232,17.2656,17.2152,17.2656,136000.0
2011-05-04 14:20:00,20.57,20.58,20.56,20.56,57200.0,17.2572,17.2656,17.2488,17.2488,57200.0
2011-05-04 14:25:00,20.56,20.58,20.56,20.56,47600.0,17.2488,17.2656,17.2488,17.2488,47600.0
2011-05-04 14:30:00,20.56,20.58,20.56,20.58,169200.0,17.2488,17.2656,17.2488,17.2656,169200.0
2011-05-04 14:35:00,20.58,20.6,20.58,20.59,78000.0,17.2656,17.2824,17.2656,17.274,78000.0
2011-05-04 14:40:00,20.59,20.6,20.59,20.59,103200.0,17.274,17.2824,17.274,17.274,103200.0
2011-05-04 14:45:00,20.59,20.6,20.58,20.59,100000.0,17.274,17.2824,17.2656,17.274,100000.0
2011-05-04 14:50:00,20.59,20.63,20.59,20.63,202400.0,17.274,17.3075,17.274,17.3075,202400.0
2011-05-04 14:55:00,20.62,20.64,20.62,20.62,285200.0,17.2991,17.3159,17.2991,17.2991,285200.0
2011-05-04 15:00:00,20.62,20.64,20.61,20.63,172800.0,17.2991,17.3159,17.2908,17.3075,172800.0
2011-05-04 15:05:00,20.63,20.64,20.62,20.63,133600.0,17.3075,17.3159,17.2991,17.3075,133600.0
2011-05-04 15:10:00,20.63,20.64,20.63,20.63,90000.0,17.3075,17.3159,17.3075,17.3075,90000.0
2011-05-04 15:15:00,20.63,20.64,20.63,20.64,110000.0,17.3075,17.3159,17.3075,17.3159,110000.0
2011-05-04 15:20:00,20.64,20.66,20.64,20.66,81600.0,17.3159,17.3327,17.3159,17.3327,81600.0
2011-05-04 15:25:00,20.66,20.68,20.66,20.68,139600.0,17.3327,17.3495,17.3327,17.3495,139600.0
2011-05-04 15:30:00,20.68,20.68,20.66,20.66,119600.0,17.3495,17.3495,17.3327,17.3327,119600.0
2011-05-04 15:35:00,20.66,20.69,20.65,20.68,450400.0,17.3327,17.3579,17.3243,17.3495,450400.0
2011-05-04 15:40:00,20.68,20.7,20.68,20.7,336400.0,17.3495,17.3663,17.3495,17.3663,336400.0
2011-05-04 15:45:00,20.7,20.72,20.7,20.72,598400.0,17.3663,17.383,17.3663,17.383,598400.0
2011-05-04 15:50:00,20.72,20.73,20.69,20.71,613600.0,17.383,17.3914,17.3579,17.3746,613600.0
2011-05-04 15:55:00,20.71,20.74,20.7,20.7,570000.0,17.3746,17.3998,17.3663,17.3663,570000.0
2011-05-05 09:30:00,20.68,20.68,20.54,20.55,245600.0,17.3495,17.3495,17.232,17.2404,245600.0
2011-05-05 09:35:00,20.54,20.61,20.52,20.53,240000.0,17.232,17.2908,17.2152,17.2236,240000.0
2011-05-05 09:40:00,20.54,20.61,20.52,20.6,103600.0,17.232,17.2908,17.2152,17.2824,103600.0
2011-05-05 09:45:00,20.58,20.69,20.58,20.67,182400.0,17.2656,17.3579,17.2656,17.3411,182400.0
2011-05-05 09:50:00,20.67,20.68,20.64,20.65,94400.0,17.3411,17.3495,17.3159,17.3243,94400.0
2011-05-05 09:55:00,20.65,20.68,20.64,20.66,94000.0,17.3243,17.3495,17.3159,17.3327,94000.0
2011-05-05 10:00:00,20.66,20.74,20.66,20.73,161600.0,17.3327,17.3998,17.3327,17.3914,161600.0
2011-05-05 10:05:00,20.74,20.75,20.72,20.72,116400.0,17.3998,17.4082,17.383,17.383,116400.0
2011-05-05 10:10:00,20.71,20.74,20.7,20.7,134000.0,17.3746,17.3998,17.3663,17.3663,134000.0
2011-05-05 10:15:00,20.7,20.71,20.67,20.71,76400.0,17.3663,17.3746,17.3411,17.3746,76400.0
2011-05-05 10:20:00,20.71,20.73,20.69,20.7,183600.0,17.3746,17.3914,17.3579,17.3663,183600.0
2011-05-05 10:25:00,20.69,20.7,20.66,20.66,83200.0,17.3579,17.3663,17.3327,17.3327,83200.0
2011-05-05 10:30:00,20.66,20.66,20.61,20.64,152000.0,17.3327,17.3327,17.2908,17.3159,152000.0
2011-05-05 10:35:00,20.64,20.66,20.62,20.64,63600.0,17.3159,17.3327,17.2991,17.3159,63600.0
2011-05-05 10:40:00,20.64,20.65,20.63,20.63,124000.0,17.3159,17.3243,17.3075,17.3075,124000.0
2011-05-05 10:45:00,20.62,20.66,20.62,20.66,88000.0,17.2991,17.3327,17.2991,17.3327,88000.0
2011-05-05 10:50:00,20.66,20.67,20.62,20.63,42400.0,17.3327,17.3411,17.2991,17.3075,42400.0
2011-05-05 10:55:00,20.63,20.66,20.63,20.65,80400.0,17.3075,17.3327,17.3075,17.3243,80400.0
2011-05-05 11:00:00,20.65,20.7,20.63,20.7,105200.0,17.3243,17.3663,17.3075,17.3663,105200.0
2011-05-05 11:05:00,20.69,20.69,20.61,20.62,90800.0,17.3579,17.3579,17.2908,17.2991,90800.0
2011-05-05 11:10:00,20.61,20.65,20.61,20.64,247600.0,17.2908,17.3243,17.2908,17.3159,247600.0
2011-05-05 11:15:00,20.64,20.66,20.62,20.64,135200.0,17.3159,17.3327,17.2991,17.3159,135200.0
2011-05-05 11:20:00,20.64,20.68,20.64,20.66,58800.0,17.3159,17.3495,17.3159,17.3327,58800.0
2011-05-05 11:25:00,20.67,20.7,20.67,20.69,49600.0,17.3411,17.3663,17.3411,17.3579,49600.0
2011-05-05 11:30:00,20.69,20.74,20.69,20.73,75200.0,17.3579,17.3998,17.3579,17.3914,75200.0
2011-05-05 11:35:00,20.74,20.74,20.72,20.73,99600.0,17.3998,17.3998,17.383,17.3914,99600.0
2011-05-05 11:40:00,20.73,20.74,20.72,20.73,76000.0,17.3914,17.3998,17.383,17.3914,76000.0
2011-05-05 11:45:00,20.73,20.75,20.73,20.74,72800.0,17.3914,17.4082,17.3914,17.3998,72800.0
2011-05-05 11:50:00,20.74,20.77,20.74,20.75,111600.0,17.3998,17.425,17.3998,17.4082,111600.0
2011-05-05 11:55:00,20.76,20.8,20.76,20.79,229200.0,17.4166,17.4502,17.4166,17.4418,229200.0
2011-05-05 12:00:00,20.8,20.84,20.8,20.83,130800.0,17.4502,17.4837,17.4502,17.4753,130800.0
2011-05-05 12:05:00,20.83,20.84,20.81,20.81,63200.0,17.4753,17.4837,17.4585,17.4585,63200.0
2011-05-05 12:10:00,20.81,20.82,20.8,20.81,62000.0,17.4585,17.4669,17.4502,17.4585,62000.0
2011-05-05 12:15:00,20.8,20.8,20.78,20.78,41200.0,17.4502,17.4502,17.4334,17.4334,41200.0
2011-05-05 12:20:00,20.79,20.79,20.76,20.76,78400.0,17.4418,17.4418,17.4166,17.4166,78400.0
2011-05-05 12:25:00,20.76,20.77,20.76,20.77,102000.0,17.4166,17.425,17.4166,17.425,102000.0
2011-05-05 12:30:00,20.77,20.77,20.73,20.74,93600.0,17.425,17.425,17.3914,17.3998,93600.0
2011-05-05 12:35:00,20.74,20.74,20.7,20.7,122000.0,17.3998,17.3998,17.3663,17.3663,122000.0
2011-05-05 12:40:00,20.7,20.71,20.69,20.7,80000.0,17.3663,17.3746,17.3579,17.3663,80000.0
2011-05-05 12:45:00,20.7,20.7,20.67,20.67,54800.0,17.3663,17.3663,17.3411,17.3411,54800.0
2011-05-05 12:50:00,20.68,20.7,20.68,20.69,132400.0,17.3495,17.3663,17.3495,17.3579,132400.0
2011-05-05 12:55:00,20.69,20.7,20.68,20.69,65200.0,17.3579,17.3663,17.3495,17.3579,65200.0
2011-05-05 13:00:00,20.69,20.73,20.69,20.73,40400.0,17.3579,17.3914,17.3579,17.3914,40400.0
2011-05-05 13:05:00,20.73,20.73,20.71,20.72,56000.0,17.3914,17.3914,17.3746,17.383,56000.0
2011-05-05 13:10:00,20.72,20.73,20.72,20.73,62400.0,17.383,17.3914,17.383,17.3914,62400.0
2011-05-05 13:15:00,20.74,20.76,20.74,20.75,41200.0,17.3998,17.4166,17.3998,17.4082,41200.0
2011-05-05 13:20:00,20.75,20.78,20.75,20.77,41200.0,17.4082,17.4334,17.4082,17.425,41200.0
2011-05-05 13:25:00,20.76,20.78,20.76,20.76,64000.0,17.4166,17.4334,17.4166,17.4166,64000.0
2011-05-05 13:30:00,20.76,20.76,20.72,20.72,43600.0,17.4166,17.4166,17.383,17.383,43600.0
2011-05-05 13:35:00,20.72,20.72,20.7,20.7,35600.0,17.383,17.383,17.3663,17.3663,35600.0
2011-05-05 13:40:00,20.7,20.7,20.68,20.69,45600.0,17.3663,17.3663,17.3495,17.3579,45600.0
2011-05-05 13:45:00,20.69,20.71,20.69,20.71,65600.0,17.3579,17.3746,17.3579,17.3746,65600.0
2011-05-05 13:50:00,20.7,20.72,20.69,20.7,45600.0,17.3663,17.383,17.3579,17.3663,45600.0
2011-05-05 13:55:00,20.7,20.74,20.7,20.73,92000.0,17.3663,17.3998,17.3663,17.3914,92000.0
2011-05-05 14:00:00,20.73,20.74,20.73,20.73,94400.0,17.3914,17.3998,17.3914,17.3914,94400.0
2011-05-05 14:05:00,20.73,20.75,20.73,20.75,56000.0,17.3914,17.4082,17.3914,17.4082,56000.0
2011-05-05 14:10:00,20.74,20.74,20.71,20.71,106000.0,17.3998,17.3998,17.3746,17.3746,106000.0
2011-05-05 14:15:00,20.72,20.72,20.7,20.7,54400.0,17.383,17.383,17.3663,17.3663,54400.0
2011-05-05 14:20:00,20.7,20.76,20.7,20.75,152800.0,17.3663,17.4166,17.3663,17.4082,152800.0
2011-05-05 14:25:00,20.75,20.75,20.74,20.75,44400.0,17.4082,17.4082,17.3998,17.4082,44400.0
2011-05-05 14:30:00,20.75,20.75,20.72,20.73,89200.0,17.4082,17.4082,17.383,17.3914,89200.0
2011-05-05 14:35:00,20.73,20.77,20.73,20.76,70000.0,17.3914,17.425,17.3914,17.4166,70000.0
2011-05-05 14:40:00,20.76,20.76,20.75,20.75,50000.0,17.4166,17.4166,17.4082,17.4082,50000.0
2011-05-05 14:45:00,20.75,20.76,20.75,20.76,156000.0,17.4082,17.4166,17.4082,17.4166,156000.0
2011-05-05 14:50:00,20.76,20.76,20.75,20.75,146400.0,17.4166,17.4166,17.4082,17.4082,146400.0
2011-05-05 14:55:00,20.75,20.77,20.75,20.75,104400.0,17.4082,17.425,17.4082,17.4082,104400.0
2011-05-05 15:00:00,20.75,20.76,20.75,20.75,108000.0,17.4082,17.4166,17.4082,17.4082,108000.0
2011-05-05 15:05:00,20.75,20.75,20.7,20.7,101600.0,17.4082,17.4082,17.3663,17.3663,101600.0
2011-05-05 15:10:00,20.7,20.7,20.62,20.64,288400.0,17.3663,17.3663,17.2991,17.3159,288400.0
2011-05-05 15:15:00,20.64,20.66,20.61,20.63,122000.0,17.3159,17.3327,17.2908,17.3075,122000.0
2011-05-05 15:20:00,20.63,20.63,20.53,20.55,233200.0,17.3075,17.3075,17.2236,17.2404,233200.0
2011-05-05 15:25:00,20.54,20.61,20.53,20.59,303600.0,17.232,17.2908,17.2236,17.274,303600.0
2011-05-05 15:30:00,20.59,20.62,20.59,20.61,181600.0,17.274,17.2991,17.274,17.2908,181600.0
2011-05-05 15:35:00,20.62,20.63,20.6,20.62,164800.0,17.2991,17.3075,17.2824,17.2991,164800.0
2011-05-05 15:40:00,20.61,20.66,20.59,20.66,206400.0,17.2908,17.3327,17.274,17.3327,206400.0
2011-05-05 15:45:00,20.66,20.68,20.63,20.67,289200.0,17.3327,17.3495,17.3075,17.3411,289200.0
2011-05-05 15:50:00,20.67,20.68,20.65,20.66,370800.0,17.3411,17.3495,17.3243,17.3327,370800.0
2011-05-05 15:55:00,20.66,20.68,20.65,20.66,334000.0,17.3327,17.3495,17.3243,17.3327,334000.0
2011-05-06 09:30:00,20.8,20.86,20.76,20.83,194800.0,17.4502,17.5005,17.4166,17.4753,194800.0
2011-05-06 09:35:00,20.82,20.83,20.77,20.77,167600.0,17.4669,17.4753,17.425,17.425,167600.0
2011-05-06 09:40:00,20.76,20.78,20.68,20.68,148400.0,17.4166,17.4334,17.3495,17.3495,148400.0
2011-05-06 09:45:00,20.7,20.72,20.66,20.68,118800.0,17.3663,17.383,17.3327,17.3495,118800.0
2011-05-06 09:50:00,20.69,20.71,20.68,20.68,148000.0,17.3579,17.3746,17.3495,17.3495,148000.0
2011-05-06 09:55:00,20.68,20.7,20.67,20.68,74000.0,17.3495,17.3663,17.3411,17.3495,74000.0
2011-05-06 10:00:00,20.68,20.68,20.63,20.65,136000.0,17.3495,17.3495,17.3075,17.3243,136000.0
2011-05-06 10:05:00,20.64,20.64,20.56,20.57,120800.0,17.3159,17.3159,17.2488,17.2572,120800.0
2011-05-06 10:10:00,20.58,20.58,20.55,20.58,70800.0,17.2656,17.2656,17.2404,17.2656,70800.0
2011-05-06 10:15:00,20.58,20.59,20.55,20.56,204400.0,17.2656,17.274,17.2404,17.2488,204400.0
2011-05-06 10:20:00,20.56,20.57,20.53,20.56,81200.0,17.2488,17.2572,17.2236,17.2488,81200.0
2011-05-06 10:25:00,20.56,20.58,20.54,20.54,86000.0,17.2488,17.2656,17.232,17.232,86000.0
2011-05-06 10:30:00,20.54,20.56,20.53,20.55,53200.0,17.232,17.2488,17.2236,17.2404,53200.0
2011-05-06 10:35:00,20.56,20.61,20.56,20.6,123600.0,17.2488,17.2908,17.2488,17.2824,123600.0
2011-05-06 10:40:00,20.6,20.65,20.6,20.64,76400.0,17.2824,17.3243,17.2824,17.3159,76400.0
2011-05-06 10:45:00,20.65,20.68,20.64,20.68,84800.0,17.3243,17.3495,17.3159,17.3495,84800.0
2011-05-06 10:50:00,20.68,20.73,20.68,20.72,92000.0,17.3495,17.3914,17.3495,17.383,92000.0
2011-05-06 10:55:00,20.72,20.74,20.7,20.71,154000.0,17.383,17.3998,17.3663,17.3746,154000.0
2011-05-06 11:00:00,20.71,20.72,20.71,20.72,48000.0,17.3746,17.383,17.3746,17.383,48000.0
2011-05-06 11:05:00,20.72,20.74,20.72,20.73,65600.0,17.383,17.3998,17.383,17.3914,65600.0
2011-05-06 11:10:00,20.73,20.76,20.73,20.75,65600.0,17.3914,17.4166,17.3914,17.4082,65600.0
2011-05-06 11:15:00,20.76,20.81,20.76,20.81,95200.0,17.4166,17.4585,17.4166,17.4585,95200.0
2011-05-06 11:20:00,20.81,20.81,20.8,20.8,37200.0,17.4585,17.4585,17.4502,17.4502,37200.0
2011-05-06 11:25:00,20.8,20.81,20.79,20.79,41600.0,17.4502,17.4585,17.4418,17.4418,41600.0
2011-05-06 11:30:00,20.79,20.79,20.75,20.75,90400.0,17.4418,17.4418,17.4082,17.4082,90400.0
2011-05-06 11:35:00,20.75,20.75,20.71,20.72,70000.0,17.4082,17.4082,17.3746,17.383,70000.0
2011-05-06 11:40:00,20.72,20.76,20.72,20.76,47600.0,17.383,17.4166,17.383,17.4166,47600.0
2011-05-06 11:45:00,20.76,20.79,20.75,20.78,58400.0,17.4166,17.4418,17.4082,17.4334,58400.0
2011-05-06 11:50:00,20.78,20.78,20.75,20.75,49200.0,17.4334,17.4334,17.4082,17.4082,49200.0
2011-05-06 11:55:00,20.74,20.75,20.72,20.75,92400.0,17.3998,17.4082,17.383,17.4082,92400.0
2011-05-06 12:00:00,20.75,20.77,20.72,20.73,79200.0,17.4082,17.425,17.383,17.3914,79200.0
2011-05-06 12:05:00,20.73,20.73,20.69,20.69,75200.0,17.3914,17.3914,17.3579,17.3579,75200.0
2011-05-06 12:10:00,20.68,20.73,20.68,20.71,94000.0,17.3495,17.3914,17.3495,17.3746,94000.0
2011-05-06 12:15:00,20.71,20.73,20.68,20.68,65600.0,17.3746,17.3914,17.3495,17.3495,65600.0
2011-05-06 12:20:00,20.68,20.73,20.68,20.73,114000.0,17.3495,17.3914,17.3495,17.3914,114000.0
2011-05-06 12:25:00,20.74,20.74,20.71,20.71,88000.0,17.3998,17.3998,17.3746,17.3746,88000.0
2011-05-06 12:30:00,20.71,20.75,20.71,20.74,378800.0,17.3746,17.4082,17.3746,17.3998,378800.0
2011-05-06 12:35:00,20.74,20.75,20.73,20.74,158000.0,17.3998,17.4082,17.3914,17.3998,158000.0
2011-05-06 12:40:00,20.74,20.74,20.66,20.67,75600.0,17.3998,17.3998,17.3327,17.3411,75600.0
2011-05-06 12:45:00,20.67,20.68,20.66,20.67,106800.0,17.3411,17.3495,17.3327,17.3411,106800.0
2011-05-06 12:50:00,20.67,20.7,20.65,20.7,66400.0,17.3411,17.3663,17.3243,17.3663,66400.0
2011-05-06 12:55:00,20.7,20.7,20.65,20.67,35600.0,17.3663,17.3663,17.3243,17.3411,35600.0
2011-05-06 13:00:00,20.67,20.7,20.67,20.68,31200.0,17.3411,17.3663,17.3411,17.3495,31200.0
2011-05-06 13:05:00,20.68,20.69,20.66,20.69,48400.0,17.3495,17.3579,17.3327,17.3579,48400.0
2011-05-06 13:10:00,20.69,20.69,20.64,20.64,209600.0,17.3579,17.3579,17.3159,17.3159,209600.0
2011-05-06 13:15:00,20.64,20.65,20.56,20.56,148000.0,17.3159,17.3243,17.2488,17.2488,148000.0
2011-05-06 13:20:00,20.56,20.58,20.54,20.58,103200.0,17.2488,17.2656,17.232,17.2656,103200.0
2011-05-06 13:25:00,20.58,20.58,20.55,20.55,48400.0,17.2656,17.2656,17.2404,17.2404,48400.0
2011-05-06 13:30:00,20.55,20.59,20.55,20.58,60800.0,17.2404,17.274,17.2404,17.2656,60800.0
2011-05-06 13:35:00,20.58,20.58,20.55,20.57,77600.0,17.2656,17.2656,17.2404,17.2572,77600.0
2011-05-06 13:40:00,20.57,20.61,20.57,20.57,65600.0,17.2572,17.2908,17.2572,17.2572,65600.0
2011-05-06 13:45:00,20.57,20.57,20.54,20.54,68000.0,17.2572,17.2572,17.232,17.232,68000.0
2011-05-06 13:50:00,20.55,20.55,20.54,20.55,56000.0,17.2404,17.2404,17.232,17.2404,56000.0
2011-05-06 13:55:00,20.55,20.55,20.53,20.54,50800.0,17.2404,17.2404,17.2236,17.232,50800.0
2011-05-06 14:00:00,20.54,20.56,20.52,20.55,181600.0,17.232,17.2488,17.2152,17.2404,181600.0
2011-05-06 14:05:00,20.55,20.6,20.55,20.6,186000.0,17.2404,17.2824,17.2404,17.2824,186000.0
2011-05-06 14:10:00,20.6,20.6,20.58,20.58,122000.0,17.2824,17.2824,17.2656,17.2656,122000.0
2011-05-06 14:15:00,20.58,20.58,20.56,20.56,76800.0,17.2656,17.2656,17.2488,17.2488,76800.0
2011-05-06 14:20:00,20.56,20.56,20.52,20.53,116000.0,17.2488,17.2488,17.2152,17.2236,116000.0
2011-05-06 14:25:00,20.52,20.52,20.49,20.5,93600.0,17.2152,17.2152,17.1901,17.1985,93600.0
2011-05-06 14:30:00,20.5,20.5,20.47,20.47,126000.0,17.1985,17.1985,17.1733,17.1733,126000.0
2011-05-06 14:35:00,20.47,20.47,20.45,20.46,124400.0,17.1733,17.1733,17.1565,17.1649,124400.0
2011-05-06 14:40:00,20.46,20.48,20.45,20.48,124800.0,17.1649,17.1817,17.1565,17.1817,124800.0
2011-05-06 14:45:00,20.48,20.48,20.45,20.45,86000.0,17.1817,17.1817,17.1565,17.1565,86000.0
2011-05-06 14:50:00,20.45,20.48,20.44,20.44,150400.0,17.1565,17.1817,17.1481,17.1481,150400.0
2011-05-06 14:55:00,20.44,20.47,20.44,20.45,83200.0,17.1481,17.1733,17.1481,17.1565,83200.0
2011-05-06 15:00:00,20.45,20.5,20.44,20.49,136000.0,17.1565,17.1985,17.1481,17.1901,136000.0
2011-05-06 15:05:00,20.48,20.48,20.46,20.48,86400.0,17.1817,17.1817,17.1649,17.1817,86400.0
2011-05-06 15:10:00,20.47,20.51,20.47,20.49,123600.0,17.1733,17.2069,17.1733,17.1901,123600.0
2011-05-06 15:15:00,20.49,20.49,20.48,20.49,108400.0,17.1901,17.1901,17.1817,17.1901,108400.0
2011-05-06 15:20:00,20.49,20.49,20.47,20.47,123600.0,17.1901,17.1901,17.1733,17.1733,123600.0
2011-05-06 15:25:00,20.47,20.47,20.46,20.46,146800.0,17.1733,17.1733,17.1649,17.1649,146800.0
2011-05-06 15:30:00,20.46,20.48,20.46,20.48,155600.0,17.1649,17.1817,17.1649,17.1817,155600.0
2011-05-06 15:35:00,20.48,20.5,20.48,20.5,134000.0,17.1817,17.1985,17.1817,17.1985,134000.0
2011-05-06 15:40:00,20.5,20.54,20.5,20.54,133200.0,17.1985,17.232,17.1985,17.232,133200.0
2011-05-06 15:45:00,20.54,20.56,20.53,20.54,318000.0,17.232,17.2488,17.2236,17.232,318000.0
2011-05-06 15:50:00,20.54,20.55,20.49,20.49,260400.0,17.232,17.2404,17.1901,17.1901,260400.0
2011-05-06 15:55:00,20.49,20.51,20.49,20.5,420800.0,17.1901,17.2069,17.1901,17.1985,420800.0
2011-05-09 09:30:00,20.45,20.51,20.45,20.5,194000.0,17.1565,17.2069,17.1565,17.1985,194000.0
2011-05-09 09:35:00,20.48,20.49,20.45,20.47,52000.0,17.1817,17.1901,17.1565,17.1733,52000.0
2011-05-09 09:40:00,20.47,20.49,20.43,20.48,59200.0,17.1733,17.1901,17.1397,17.1817,59200.0
2011-05-09 09:45:00,20.48,20.58,20.48,20.54,70000.0,17.1817,17.2656,17.1817,17.232,70000.0
2011-05-09 09:50:00,20.54,20.59,20.52,20.54,67600.0,17.232,17.274,17.2152,17.232,67600.0
2011-05-09 09:55:00,20.55,20.58,20.52,20.52,41200.0,17.2404,17.2656,17.2152,17.2152,41200.0
2011-05-09 10:00:00,20.52,20.56,20.51,20.51,51200.0,17.2152,17.2488,17.2069,17.2069,51200.0
2011-05-09 10:05:00,20.51,20.56,20.5,20.56,47600.0,17.2069,17.2488,17.1985,17.2488,47600.0
2011-05-09 10:10:00,20.57,20.62,20.57,20.59,45600.0,17.2572,17.2991,17.2572,17.274,45600.0
2011-05-09 10:15:00,20.6,20.61,20.56,20.56,54400.0,17.2824,17.2908,17.2488,17.2488,54400.0
2011-05-09 10:20:00,20.55,20.57,20.53,20.56,93200.0,17.2404,17.2572,17.2236,17.2488,93200.0
2011-05-09 10:25:00,20.56,20.6,20.55,20.56,157200.0,17.2488,17.2824,17.2404,17.2488,157200.0
2011-05-09 10:30:00,20.56,20.58,20.54,20.57,70000.0,17.2488,17.2656,17.232,17.2572,70000.0
2011-05-09 10:35:00,20.58,20.58,20.52,20.52,111200.0,17.2656,17.2656,17.2152,17.2152,111200.0
2011-05-09 10:40:00,20.52,20.53,20.5,20.52,79600.0,17.2152,17.2236,17.1985,17.2152,79600.0
2011-05-09 10:45:00,20.51,20.52,20.49,20.51,43600.0,17.2069,17.2152,17.1901,17.2069,43600.0
2011-05-09 10:50:00,20.5,20.58,20.5,20.58,123200.0,17.1985,17.2656,17.1985,17.2656,123200.0
2011-05-09 10:55:00,20.58,20.59,20.56,20.58,52800.0,17.2656,17.274,17.2488,17.2656,52800.0
2011-05-09 11:00:00,20.59,20.59,20.57,20.58,42800.0,17.274,17.274,17.2572,17.2656,42800.0
2011-05-09 11:05:00,20.59,20.59,20.57,20.59,23600.0,17.274,17.274,17.2572,17.274,23600.0
2011-05-09 11:10:00,20.59,20.59,20.58,20.59,41200.0,17.274,17.274,17.2656,17.274,41200.0
2011-05-09 11:15:00,20.58,20.58,20.57,20.58,28000.0,17.2656,17.2656,17.2572,17.2656,28000.0
2011-05-09 11:20:00,20.57,20.58,20.53,20.53,190800.0,17.2572,17.2656,17.2236,17.2236,190800.0
2011-05-09 11:25:00,20.54,20.56,20.53,20.56,26000.0,17.232,17.2488,17.2236,17.2488,26000.0
2011-05-09 11:30:00,20.56,20.6,20.56,20.6,60800.0,17.2488,17.2824,17.2488,17.2824,60800.0
2011-05-09 11:35:00,20.6,20.61,20.6,20.61,50800.0,17.2824,17.2908,17.2824,17.2908,50800.0
2011-05-09 11:40:00,20.6,20.61,20.57,20.58,44400.0,17.2824,17.2908,17.2572,17.2656,44400.0
2011-05-09 11:45:00,20.58,20.6,20.57,20.6,26400.0,17.2656,17.2824,17.2572,17.2824,26400.0
2011-05-09 11:50:00,20.6,20.61,20.6,20.61,40000.0,17.2824,17.2908,17.2824,17.2908,40000.0
2011-05-09 11:55:00,20.6,20.61,20.59,20.61,20400.0,17.2824,17.2908,17.274,17.2908,20400.0
2011-05-09 12:00:00,20.61,20.62,20.6,20.62,65600.0,17.2908,17.2991,17.2824,17.2991,65600.0
2011-05-09 12:05:00,20.62,20.64,20.62,20.63,45200.0,17.2991,17.3159,17.2991,17.3075,45200.0
2011-05-09 12:10:00,20.64,20.67,20.64,20.66,49600.0,17.3159,17.3411,17.3159,17.3327,49600.0
2011-05-09 12:15:00,20.66,20.68,20.66,20.68,55200.0,17.3327,17.3495,17.3327,17.3495,55200.0
2011-05-09 12:20:00,20.68,20.68,20.67,20.68,52000.0,17.3495,17.3495,17.3411,17.3495,52000.0
2011-05-09 12:25:00,20.67,20.68,20.66,20.66,47600.0,17.3411,17.3495,17.3327,17.3327,47600.0
2011-05-09 12:30:00,20.66,20.69,20.66,20.69,90800.0,17.3327,17.3579,17.3327,17.3579,90800.0
2011-05-09 12:35:00,20.69,20.7,20.69,20.69,44800.0,17.3579,17.3663,17.3579,17.3579,44800.0
2011-05-09 12:40:00,20.69,20.69,20.67,20.67,34800.0,17.3579,17.3579,17.3411,17.3411,34800.0
2011-05-09 12:45:00,20.67,20.67,20.65,20.65,21200.0,17.3411,17.3411,17.3243,17.3243,21200.0
2011-05-09 12:50:00,20.65,20.65,20.63,20.63,33600.0,17.3243,17.3243,17.3075,17.3075,33600.0
2011-05-09 12:55:00,20.63,20.63,20.61,20.61,45200.0,17.3075,17.3075,17.2908,17.2908,45200.0
2011-05-09 13:00:00,20.62,20.65,20.62,20.65,38800.0,17.2991,17.3243,17.2991,17.3243,38800.0
2011-05-09 13:05:00,20.65,20.65,20.64,20.64,24400.0,17.3243,17.3243,17.3159,17.3159,24400.0
2011-05-09 13:10:00,20.65,20.67,20.65,20.66,42800.0,17.3243,17.3411,17.3243,17.3327,42800.0
2011-05-09 13:15:00,20.65,20.66,20.65,20.65,22400.0,17.3243,17.3327,17.3243,17.3243,22400.0
2011-05-09 13:20:00,20.65,20.66,20.65,20.65,35600.0,17.3243,17.3327,17.3243,17.3243,35600.0
2011-05-09 13:25:00,20.65,20.66,20.65,20.66,36000.0,17.3243,17.3327,17.3243,17.3327,36000.0
2011-05-09 13:30:00,20.65,20.67,20.65,20.67,22400.0,17.3243,17.3411,17.3243,17.3411,22400.0
2011-05-09 13:35:00,20.66,20.67,20.66,20.66,18400.0,17.3327,17.3411,17.3327,17.3327,18400.0
2011-05-09 13:40:00,20.66,20.67,20.66,20.67,34400.0,17.3327,17.3411,17.3327,17.3411,34400.0
2011-05-09 13:45:00,20.67,20.68,20.66,20.67,44400.0,17.3411,17.3495,17.3327,17.3411,44400.0
2011-05-09 13:50:00,20.67,20.68,20.67,20.68,34400.0,17.3411,17.3495,17.3411,17.3495,34400.0
2011-05-09 13:55:00,20.68,20.68,20.66,20.67,32400.0,17.3495,17.3495,17.3327,17.3411,32400.0
2011-05-09 14:00:00,20.67,20.68,20.66,20.66,60400.0,17.3411,17.3495,17.3327,17.3327,60400.0
2011-05-09 14:05:00,20.66,20.68,20.66,20.68,34400.0,17.3327,17.3495,17.3327,17.3495,34400.0
2011-05-09 14:10:00,20.68,20.68,20.66,20.67,61200.0,17.3495,17.3495,17.3327,17.3411,61200.0
2011-05-09 14:15:00,20.67,20.67,20.65,20.66,40400.0,17.3411,17.3411,17.3243,17.3327,40400.0
2011-05-09 14:20:00,20.66,20.67,20.66,20.66,52800.0,17.3327,17.3411,17.3327,17.3327,52800.0
2011-05-09 14:25:00,20.65,20.66,20.65,20.66,33600.0,17.3243,17.3327,17.3243,17.3327,33600.0
2011-05-09 14:30:00,20.66,20.68,20.66,20.68,68000.0,17.3327,17.3495,17.3327,17.3495,68000.0
2011-05-09 14:35:00,20.68,20.7,20.67,20.7,78400.0,17.3495,17.3663,17.3411,17.3663,78400.0
2011-05-09 14:40:00,20.69,20.71,20.69,20.7,54000.0,17.3579,17.3746,17.3579,17.3663,54000.0
2011-05-09 14:45:00,20.7,20.7,20.68,20.68,41600.0,17.3663,17.3663,17.3495,17.3495,41600.0
2011-05-09 14:50:00,20.68,20.68,20.66,20.66,56400.0,17.3495,17.3495,17.3327,17.3327,56400.0
2011-05-09 14:55:00,20.66,20.68,20.66,20.68,58400.0,17.3327,17.3495,17.3327,17.3495,58400.0
2011-05-09 15:00:00,20.68,20.7,20.68,20.7,78000.0,17.3495,17.3663,17.3495,17.3663,78000.0
2011-05-09 15:05:00,20.7,20.71,20.69,20.71,51600.0,17.3663,17.3746,17.3579,17.3746,51600.0
2011-05-09 15:10:00,20.71,20.71,20.7,20.71,64400.0,17.3746,17.3746,17.3663,17.3746,64400.0
2011-05-09 15:15:00,20.71,20.71,20.71,20.71,52000.0,17.3746,17.3746,17.3746,17.3746,52000.0
2011-05-09 15:20:00,20.71,20.71,20.71,20.71,72800.0,17.3746,17.3746,17.3746,17.3746,72800.0
2011-05-09 15:25:00,20.71,20.73,20.71,20.72,119600.0,17.3746,17.3914,17.3746,17.383,119600.0
2011-05-09 15:30:00,20.71,20.72,20.7,20.71,138800.0,17.3746,17.383,17.3663,17.3746,138800.0
2011-05-09 15:35:00,20.71,20.73,20.7,20.72,345600.0,17.3746,17.3914,17.3663,17.383,345600.0
2011-05-09 15:40:00,20.72,20.73,20.7,20.72,380400.0,17.383,17.3914,17.3663,17.383,380400.0
2011-05-09 15:45:00,20.72,20.73,20.71,20.72,263600.0,17.383,17.3914,17.3746,17.383,263600.0
2011-05-09 15:50:00,20.72,20.74,20.72,20.73,256800.0,17.383,17.3998,17.383,17.3914,256800.0
2011-05-09 15:55:00,20.73,20.73,20.7,20.72,422400.0,17.3914,17.3914,17.3663,17.383,422400.0
2011-05-10 09:30:00,20.81,20.82,20.78,20.8,295600.0,17.4585,17.4669,17.4334,17.4502,295600.0
2011-05-10 09:35:00,20.81,20.81,20.79,20.81,74000.0,17.4585,17.4585,17.4418,17.4585,74000.0
2011-05-10 09:40:00,20.81,20.86,20.81,20.84,75200.0,17.4585,17.5005,17.4585,17.4837,75200.0
2011-05-10 09:45:00,20.85,20.89,20.84,20.89,78400.0,17.4921,17.5257,17.4837,17.5257,78400.0
2011-05-10 09:50:00,20.89,20.9,20.86,20.86,64000.0,17.5257,17.534,17.5005,17.5005,64000.0
2011-05-10 09:55:00,20.87,20.89,20.84,20.84,75600.0,17.5089,17.5257,17.4837,17.4837,75600.0
2011-05-10 10:00:00,20.84,20.87,20.82,20.84,70400.0,17.4837,17.5089,17.4669,17.4837,70400.0
2011-05-10 10:05:00,20.84,20.87,20.83,20.86,64000.0,17.4837,17.5089,17.4753,17.5005,64000.0
2011-05-10 10:10:00,20.86,20.88,20.84,20.85,135600.0,17.5005,17.5173,17.4837,17.4921,135600.0
2011-05-10 10:15:00,20.86,20.87,20.83,20.83,54400.0,17.5005,17.5089,17.4753,17.4753,54400.0
2011-05-10 10:20:00,20.83,20.86,20.83,20.84,46000.0,17.4753,17.5005,17.4753,17.4837,46000.0
2011-05-10 10:25:00,20.84,20.87,20.8,20.8,297600.0,17.4837,17.5089,17.4502,17.4502,297600.0
2011-05-10 10:30:00,20.8,20.83,20.77,20.77,106000.0,17.4502,17.4753,17.425,17.425,106000.0
2011-05-10 10:35:00,20.77,20.78,20.75,20.75,94000.0,17.425,17.4334,17.4082,17.4082,94000.0
2011-05-10 10:40:00,20.75,20.75,20.74,20.75,21200.0,17.4082,17.4082,17.3998,17.4082,21200.0
2011-05-10 10:45:00,20.75,20.77,20.74,20.75,72800.0,17.4082,17.425,17.3998,17.4082,72800.0
2011-05-10 10:50:00,20.75,20.75,20.74,20.75,31600.0,17.4082,17.4082,17.3998,17.4082,31600.0
2011-05-10 10:55:00,20.75,20.75,20.73,20.73,34000.0,17.4082,17.4082,17.3914,17.3914,34000.0
2011-05-10 11:00:00,20.74,20.77,20.73,20.76,62400.0,17.3998,17.425,17.3914,17.4166,62400.0
2011-05-10 11:05:00,20.77,20.78,20.75,20.78,33600.0,17.425,17.4334,17.4082,17.4334,33600.0
2011-05-10 11:10:00,20.78,20.79,20.76,20.76,85600.0,17.4334,17.4418,17.4166,17.4166,85600.0
2011-05-10 11:15:00,20.76,20.77,20.73,20.73,46000.0,17.4166,17.425,17.3914,17.3914,46000.0
2011-05-10 11:20:00,20.73,20.74,20.7,20.71,83600.0,17.3914,17.3998,17.3663,17.3746,83600.0
2011-05-10 11:25:00,20.71,20.72,20.68,20.69,57200.0,17.3746,17.383,17.3495,17.3579,57200.0
2011-05-10 11:30:00,20.7,20.71,20.69,20.7,27600.0,17.3663,17.3746,17.3579,17.3663,27600.0
2011-05-10 11:35:00,20.7,20.71,20.7,20.71,20400.0,17.3663,17.3746,17.3663,17.3746,20400.0
2011-05-10 11:40:00,20.71,20.74,20.71,20.74,35600.0,17.3746,17.3998,17.3746,17.3998,35600.0
2011-05-10 11:45:00,20.74,20.74,20.71,20.72,24400.0,17.3998,17.3998,17.3746,17.383,24400.0
2011-05-10 11:50:00,20.71,20.73,20.71,20.73,46800.0,17.3746,17.3914,17.3746,17.3914,46800.0
2011-05-10 11:55:00,20.73,20.76,20.73,20.75,25200.0,17.3914,17.4166,17.3914,17.4082,25200.0
2011-05-10 12:00:00,20.75,20.77,20.75,20.76,26000.0,17.4082,17.425,17.4082,17.4166,26000.0
2011-05-10 12:05:00,20.76,20.76,20.74,20.74,24400.0,17.4166,17.4166,17.3998,17.3998,24400.0
2011-05-10 12:10:00,20.74,20.74,20.73,20.74,46000.0,17.3998,17.3998,17.3914,17.3998,46000.0
2011-05-10 12:15:00,20.74,20.8,20.74,20.8,55200.0,17.3998,17.4502,17.3998,17.4502,55200.0
2011-05-10 12:20:00,20.8,20.8,20.77,20.77,47600.0,17.4502,17.4502,17.425,17.425,47600.0
2011-05-10 12:25:00,20.77,20.77,20.75,20.75,42000.0,17.425,17.425,17.4082,17.4082,42000.0
2011-05-10 12:30:00,20.75,20.76,20.75,20.76,52400.0,17.4082,17.4166,17.4082,17.4166,52400.0
2011-05-10 12:35:00,20.77,20.79,20.76,20.79,45200.0,17.425,17.4418,17.4166,17.4418,45200.0
2011-05-10 12:40:00,20.79,20.79,20.77,20.77,56400.0,17.4418,17.4418,17.425,17.425,56400.0
2011-05-10 12:45:00,20.77,20.78,20.77,20.77,29600.0,17.425,17.4334,17.425,17.425,29600.0
2011-05-10 12:50:00,20.77,20.79,20.77,20.79,284400.0,17.425,17.4418,17.425,17.4418,284400.0
2011-05-10 12:55:00,20.79,20.79,20.77,20.78,37600.0,17.4418,17.4418,17.425,17.4334,37600.0
2011-05-10 13:00:00,20.77,20.78,20.74,20.75,179600.0,17.425,17.4334,17.3998,17.4082,179600.0
2011-05-10 13:05:00,20.75,20.76,20.74,20.74,36000.0,17.4082,17.4166,17.3998,17.3998,36000.0
2011-05-10 13:10:00,20.75,20.75,20.74,20.75,35600.0,17.4082,17.4082,17.3998,17.4082,35600.0
2011-05-10 13:15:00,20.75,20.75,20.73,20.75,491600.0,17.4082,17.4082,17.3914,17.4082,491600.0
2011-05-10 13:20:00,20.75,20.76,20.75,20.76,40800.0,17.4082,17.4166,17.4082,17.4166,40800.0
2011-05-10 13:25:00,20.76,20.78,20.76,20.78,19200.0,17.4166,17.4334,17.4166,17.4334,19200.0
2011-05-10 13:30:00,20.78,20.78,20.77,20.77,32800.0,17.4334,17.4334,17.425,17.425,32800.0
2011-05-10 13:35:00,20.77,20.79,20.77,20.78,13200.0,17.425,17.4418,17.425,17.4334,13200.0
2011-05-10 13:40:00,20.79,20.79,20.79,20.79,27200.0,17.4418,17.4418,17.4418,17.4418,27200.0
2011-05-10 13:45:00,20.79,20.81,20.79,20.81,24800.0,17.4418,17.4585,17.4418,17.4585,24800.0
2011-05-10 13:50:00,20.81,20.82,20.8,20.82,51600.0,17.4585,17.4669,17.4502,17.4669,51600.0
2011-05-10 13:55:00,20.82,20.82,20.81,20.81,53200.0,17.4669,17.4669,17.4585,17.4585,53200.0
2011-05-10 14:00:00,20.82,20.82,20.8,20.81,42800.0,17.4669,17.4669,17.4502,17.4585,42800.0
2011-05-10 14:05:00,20.81,20.82,20.81,20.82,36000.0,17.4585,17.4669,17.4585,17.4669,36000.0
2011-05-10 14:10:00,20.82,20.82,20.81,20.82,64000.0,17.4669,17.4669,17.4585,17.4669,64000.0
2011-05-10 14:15:00,20.82,20.82,20.8,20.82,49600.0,17.4669,17.4669,17.4502,17.4669,49600.0
2011-05-10 14:20:00,20.81,20.82,20.8,20.8,55600.0,17.4585,17.4669,17.4502,17.4502,55600.0
2011-05-10 14:25:00,20.8,20.83,20.8,20.83,102800.0,17.4502,17.4753,17.4502,17.4753,102800.0
2011-05-10 14:30:00,20.83,20.84,20.81,20.84,99600.0,17.4753,17.4837,17.4585,17.4837,99600.0
2011-05-10 14:35:00,20.84,20.86,20.83,20.86,94400.0,17.4837,17.5005,17.4753,17.5005,94400.0
2011-05-10 14:40:00,20.86,20.89,20.86,20.89,322000.0,17.5005,17.5257,17.5005,17.5257,322000.0
2011-05-10 14:45:00,20.88,20.9,20.88,20.9,286400.0,17.5173,17.534,17.5173,17.534,286400.0
2011-05-10 14:50:00,20.9,20.91,20.88,20.88,122800.0,17.534,17.5424,17.5173,17.5173,122800.0
2011-05-10 14:55:00,20.88,20.89,20.87,20.89,193200.0,17.5173,17.5257,17.5089,17.5257,193200.0
2011-05-10 15:00:00,20.89,20.89,20.87,20.89,82000.0,17.5257,17.5257,17.5089,17.5257,82000.0
2011-05-10 15:05:00,20.89,20.89,20.88,20.89,182800.0,17.5257,17.5257,17.5173,17.5257,182800.0
2011-05-10 15:10:00,20.89,20.89,20.87,20.89,121600.0,17.5257,17.5257,17.5089,17.5257,121600.0
2011-05-10 15:15:00,20.89,20.91,20.88,20.91,416000.0,17.5257,17.5424,17.5173,17.5424,416000.0
2011-05-10 15:20:00,20.91,20.93,20.91,20.92,161600.0,17.5424,17.5592,17.5424,17.5508,161600.0
2011-05-10 15:25:00,20.92,20.93,20.91,20.92,368000.0,17.5508,17.5592,17.5424,17.5508,368000.0
2011-05-10 15:30:00,20.92,20.92,20.91,20.92,187200.0,17.5508,17.5508,17.5424,17.5508,187200.0
2011-05-10 15:35:00,20.92,20.92,20.9,20.9,191200.0,17.5508,17.5508,17.534,17.534,191200.0
2011-05-10 15:40:00,20.9,20.92,20.9,20.91,248000.0,17.534,17.5508,17.534,17.5424,248000.0
2011-05-10 15:45:00,20.91,20.91,20.89,20.9,456000.0,17.5424,17.5424,17.5257,17.534,456000.0
2011-05-10 15:50:00,20.9,20.92,20.88,20.89,469200.0,17.534,17.5508,17.5173,17.5257,469200.0
2011-05-10 15:55:00,20.88,20.89,20.86,20.89,1379200.0,17.5173,17.5257,17.5005,17.5257,1379200.0
2011-05-11 09:30:00,20.79,20.9,20.79,20.89,211600.0,17.4418,17.534,17.4418,17.5257,211600.0
2011-05-11 09:35:00,20.88,20.92,20.86,20.89,120000.0,17.5173,17.5508,17.5005,17.5257,120000.0
2011-05-11 09:40:00,20.89,20.91,20.88,20.88,65200.0,17.5257,17.5424,17.5173,17.5173,65200.0
2011-05-11 09:45:00,20.88,20.88,20.86,20.86,66800.0,17.5173,17.5173,17.5005,17.5005,66800.0
2011-05-11 09:50:00,20.86,20.86,20.82,20.82,83200.0,17.5005,17.5005,17.4669,17.4669,83200.0
2011-05-11 09:55:00,20.82,20.9,20.81,20.83,157600.0,17.4669,17.534,17.4585,17.4753,157600.0
2011-05-11 10:00:00,20.83,20.84,20.8,20.8,82400.0,17.4753,17.4837,17.4502,17.4502,82400.0
2011-05-11 10:05:00,20.79,20.82,20.79,20.82,67600.0,17.4418,17.4669,17.4418,17.4669,67600.0
2011-05-11 10:10:00,20.82,20.84,20.78,20.82,172800.0,17.4669,17.4837,17.4334,17.4669,172800.0
2011-05-11 10:15:00,20.83,20.86,20.83,20.86,47200.0,17.4753,17.5005,17.4753,17.5005,47200.0
2011-05-11 10:20:00,20.87,20.89,20.82,20.83,137600.0,17.5089,17.5257,17.4669,17.4753,137600.0
2011-05-11 10:25:00,20.82,20.83,20.79,20.81,56000.0,17.4669,17.4753,17.4418,17.4585,56000.0
2011-05-11 10:30:00,20.8,20.81,20.78,20.79,44000.0,17.4502,17.4585,17.4334,17.4418,44000.0
2011-05-11 10:35:00,20.79,20.8,20.76,20.76,73200.0,17.4418,17.4502,17.4166,17.4166,73200.0
2011-05-11 10:40:00,20.76,20.82,20.76,20.82,48400.0,17.4166,17.4669,17.4166,17.4669,48400.0
2011-05-11 10:45:00,20.82,20.83,20.78,20.78,112800.0,17.4669,17.4753,17.4334,17.4334,112800.0
2011-05-11 10:50:00,20.78,20.83,20.75,20.77,212800.0,17.4334,17.4753,17.4082,17.425,212800.0
2011-05-11 10:55:00,20.77,20.8,20.76,20.78,104400.0,17.425,17.4502,17.4166,17.4334,104400.0
2011-05-11 11:00:00,20.78,20.8,20.78,20.79,48000.0,17.4334,17.4502,17.4334,17.4418,48000.0
2011-05-11 11:05:00,20.79,20.79,20.77,20.78,37200.0,17.4418,17.4418,17.425,17.4334,37200.0
2011-05-11 11:10:00,20.78,20.79,20.77,20.78,40000.0,17.4334,17.4418,17.425,17.4334,40000.0
2011-05-11 11:15:00,20.78,20.81,20.78,20.8,42000.0,17.4334,17.4585,17.4334,17.4502,42000.0
2011-05-11 11:20:00,20.8,20.81,20.78,20.79,19200.0,17.4502,17.4585,17.4334,17.4418,19200.0
2011-05-11 11:25:00,20.79,20.8,20.77,20.77,31600.0,17.4418,17.4502,17.425,17.425,31600.0
2011-05-11 11:30:00,20.77,20.78,20.77,20.77,43600.0,17.425,17.4334,17.425,17.425,43600.0
2011-05-11 11:35:00,20.77,20.77,20.76,20.77,78400.0,17.425,17.425,17.4166,17.425,78400.0
2011-05-11 11:40:00,20.77,20.79,20.77,20.79,20400.0,17.425,17.4418,17.425,17.4418,20400.0
2011-05-11 11:45:00,20.79,20.79,20.77,20.77,28400.0,17.4418,17.4418,17.425,17.425,28400.0
2011-05-11 11:50:00,20.77,20.78,20.76,20.77,18000.0,17.425,17.4334,17.4166,17.425,18000.0
2011-05-11 11:55:00,20.77,20.77,20.71,20.74,78000.0,17.425,17.425,17.3746,17.3998,78000.0
2011-05-11 12:00:00,20.74,20.74,20.71,20.71,44800.0,17.3998,17.3998,17.3746,17.3746,44800.0
2011-05-11 12:05:00,20.71,20.72,20.7,20.72,53600.0,17.3746,17.383,17.3663,17.383,53600.0
2011-05-11 12:10:00,20.71,20.78,20.67,20.67,180000.0,17.3746,17.4334,17.3411,17.3411,180000.0
2011-05-11 12:15:00,20.68,20.68,20.59,20.62,304000.0,17.3495,17.3495,17.274,17.2991,304000.0
2011-05-11 12:20:00,20.62,20.66,20.61,20.61,112000.0,17.2991,17.3327,17.2908,17.2908,112000.0
2011-05-11 12:25:00,20.62,20.64,20.61,20.63,32000.0,17.2991,17.3159,17.2908,17.3075,32000.0
2011-05-11 12:30:00,20.63,20.64,20.61,20.62,54000.0,17.3075,17.3159,17.2908,17.2991,54000.0
2011-05-11 12:35:00,20.63,20.65,20.62,20.64,47200.0,17.3075,17.3243,17.2991,17.3159,47200.0
2011-05-11 12:40:00,20.64,20.65,20.63,20.64,29200.0,17.3159,17.3243,17.3075,17.3159,29200.0
2011-05-11 12:45:00,20.64,20.65,20.61,20.62,73200.0,17.3159,17.3243,17.2908,17.2991,73200.0
2011-05-11 12:50:00,20.62,20.63,20.61,20.63,43200.0,17.2991,17.3075,17.2908,17.3075,43200.0
2011-05-11 12:55:00,20.63,20.65,20.63,20.65,56400.0,17.3075,17.3243,17.3075,17.3243,56400.0
2011-05-11 13:00:00,20.65,20.65,20.64,20.64,64800.0,17.3243,17.3243,17.3159,17.3159,64800.0
2011-05-11 13:05:00,20.64,20.64,20.61,20.62,52000.0,17.3159,17.3159,17.2908,17.2991,52000.0
2011-05-11 13:10:00,20.62,20.63,20.62,20.63,52000.0,17.2991,17.3075,17.2991,17.3075,52000.0
2011-05-11 13:15:00,20.62,20.62,20.6,20.61,37600.0,17.2991,17.2991,17.2824,17.2908,37600.0
2011-05-11 13:20:00,20.6,20.61,20.6,20.61,38000.0,17.2824,17.2908,17.2824,17.2908,38000.0
2011-05-11 13:25:00,20.61,20.62,20.6,20.6,88400.0,17.2908,17.2991,17.2824,17.2824,88400.0
2011-05-11 13:30:00,20.6,20.61,20.59,20.59,92400.0,17.2824,17.2908,17.274,17.274,92400.0
2011-05-11 13:35:00,20.58,20.59,20.55,20.58,98800.0,17.2656,17.274,17.2404,17.2656,98800.0
2011-05-11 13:40:00,20.58,20.59,20.58,20.59,43600.0,17.2656,17.274,17.2656,17.274,43600.0
2011-05-11 13:45:00,20.59,20.61,20.58,20.59,60000.0,17.274,17.2908,17.2656,17.274,60000.0
2011-05-11 13:50:00,20.59,20.59,20.58,20.58,61600.0,17.274,17.274,17.2656,17.2656,61600.0
2011-05-11 13:55:00,20.58,20.59,20.56,20.58,264800.0,17.2656,17.274,17.2488,17.2656,264800.0
2011-05-11 14:00:00,20.58,20.6,20.58,20.59,57200.0,17.2656,17.2824,17.2656,17.274,57200.0
2011-05-11 14:05:00,20.59,20.59,20.57,20.58,45600.0,17.274,17.274,17.2572,17.2656,45600.0
2011-05-11 14:10:00,20.58,20.59,20.57,20.57,93600.0,17.2656,17.274,17.2572,17.2572,93600.0
2011-05-11 14:15:00,20.57,20.59,20.57,20.58,98400.0,17.2572,17.274,17.2572,17.2656,98400.0
2011-05-11 14:20:00,20.58,20.58,20.56,20.57,94800.0,17.2656,17.2656,17.2488,17.2572,94800.0
2011-05-11 14:25:00,20.57,20.58,20.56,20.56,94000.0,17.2572,17.2656,17.2488,17.2488,94000.0
2011-05-11 14:30:00,20.56,20.59,20.56,20.58,76000.0,17.2488,17.274,17.2488,17.2656,76000.0
2011-05-11 14:35:00,20.58,20.61,20.57,20.61,65200.0,17.2656,17.2908,17.2572,17.2908,65200.0
2011-05-11 14:40:00,20.61,20.65,20.61,20.64,84800.0,17.2908,17.3243,17.2908,17.3159,84800.0
2011-05-11 14:45:00,20.64,20.66,20.64,20.65,72000.0,17.3159,17.3327,17.3159,17.3243,72000.0
2011-05-11 14:50:00,20.65,20.65,20.64,20.64,61600.0,17.3243,17.3243,17.3159,17.3159,61600.0
2011-05-11 14:55:00,20.64,20.64,20.61,20.61,72400.0,17.3159,17.3159,17.2908,17.2908,72400.0
2011-05-11 15:00:00,20.61,20.61,20.6,20.61,71600.0,17.2908,17.2908,17.2824,17.2908,71600.0
2011-05-11 15:05:00,20.61,20.62,20.6,20.61,79600.0,17.2908,17.2991,17.2824,17.2908,79600.0
2011-05-11 15:10:00,20.61,20.63,20.61,20.62,126800.0,17.2908,17.3075,17.2908,17.2991,126800.0
2011-05-11 15:15:00,20.63,20.64,20.62,20.64,122000.0,17.3075,17.3159,17.2991,17.3159,122000.0
2011-05-11 15:20:00,20.64,20.68,20.63,20.68,164400.0,17.3159,17.3495,17.3075,17.3495,164400.0
2011-05-11 15:25:00,20.68,20.68,20.66,20.66,94800.0,17.3495,17.3495,17.3327,17.3327,94800.0
2011-05-11 15:30:00,20.66,20.68,20.65,20.66,226800.0,17.3327,17.3495,17.3243,17.3327,226800.0
2011-05-11 15:35:00,20.66,20.67,20.64,20.65,195200.0,17.3327,17.3411,17.3159,17.3243,195200.0
2011-05-11 15:40:00,20.65,20.67,20.65,20.67,200400.0,17.3243,17.3411,17.3243,17.3411,200400.0
2011-05-11 15:45:00,20.66,20.67,20.65,20.66,263200.0,17.3327,17.3411,17.3243,17.3327,263200.0
2011-05-11 15:50:00,20.66,20.69,20.66,20.68,316800.0,17.3327,17.3579,17.3327,17.3495,316800.0
2011-05-11 15:55:00,20.68,20.69,20.66,20.67,522000.0,17.3495,17.3579,17.3327,17.3411,522000.0
2011-05-12 09:30:00,20.66,20.68,20.61,20.68,107200.0,17.3327,17.3495,17.2908,17.3495,107200.0
2011-05-12 09:35:00,20.69,20.7,20.66,20.67,78800.0,17.3579,17.3663,17.3327,17.3411,78800.0
2011-05-12 09:40:00,20.67,20.73,20.65,20.69,91200.0,17.3411,17.3914,17.3243,17.3579,91200.0
2011-05-12 09:45:00,20.68,20.75,20.68,20.75,158400.0,17.3495,17.4082,17.3495,17.4082,158400.0
2011-05-12 09:50:00,20.75,20.79,20.74,20.77,78400.0,17.4082,17.4418,17.3998,17.425,78400.0
2011-05-12 09:55:00,20.77,20.78,20.74,20.75,68400.0,17.425,17.4334,17.3998,17.4082,68400.0
2011-05-12 10:00:00,20.76,20.79,20.74,20.75,97200.0,17.4166,17.4418,17.3998,17.4082,97200.0
2011-05-12 10:05:00,20.75,20.9,20.74,20.9,149600.0,17.4082,17.534,17.3998,17.534,149600.0
2011-05-12 10:10:00,20.9,20.91,20.88,20.89,105600.0,17.534,17.5424,17.5173,17.5257,105600.0
2011-05-12 10:15:00,20.89,20.91,20.87,20.89,154000.0,17.5257,17.5424,17.5089,17.5257,154000.0
2011-05-12 10:20:00,20.89,20.9,20.87,20.88,112400.0,17.5257,17.534,17.5089,17.5173,112400.0
2011-05-12 10:25:00,20.88,20.91,20.88,20.9,102000.0,17.5173,17.5424,17.5173,17.534,102000.0
2011-05-12 10:30:00,20.91,20.93,20.86,20.86,118400.0,17.5424,17.5592,17.5005,17.5005,118400.0
2011-05-12 10:35:00,20.87,20.88,20.84,20.86,80800.0,17.5089,17.5173,17.4837,17.5005,80800.0
2011-05-12 10:40:00,20.86,20.86,20.83,20.83,73200.0,17.5005,17.5005,17.4753,17.4753,73200.0
2011-05-12 10:45:00,20.83,20.87,20.83,20.86,214000.0,17.4753,17.5089,17.4753,17.5005,214000.0
2011-05-12 10:50:00,20.86,20.88,20.86,20.87,81200.0,17.5005,17.5173,17.5005,17.5089,81200.0
2011-05-12 10:55:00,20.87,20.91,20.87,20.91,105200.0,17.5089,17.5424,17.5089,17.5424,105200.0
2011-05-12 11:00:00,20.9,20.92,20.88,20.91,80000.0,17.534,17.5508,17.5173,17.5424,80000.0
2011-05-12 11:05:00,20.91,20.91,20.89,20.9,51600.0,17.5424,17.5424,17.5257,17.534,51600.0
2011-05-12 11:10:00,20.9,20.93,20.89,20.92,53600.0,17.534,17.5592,17.5257,17.5508,53600.0
2011-05-12 11:15:00,20.92,20.94,20.92,20.93,64800.0,17.5508,17.5676,17.5508,17.5592,64800.0
2011-05-12 11:20:00,20.94,20.94,20.92,20.93,46800.0,17.5676,17.5676,17.5508,17.5592,46800.0
2011-05-12 11:25:00,20.93,20.96,20.92,20.95,91600.0,17.5592,17.5844,17.5508,17.576,91600.0
2011-05-12 11:30:00,20.96,20.99,20.96,20.96,71200.0,17.5844,17.6096,17.5844,17.5844,71200.0
2011-05-12 11:35:00,20.96,20.97,20.96,20.96,63200.0,17.5844,17.5928,17.5844,17.5844,63200.0
2011-05-12 11:40:00,20.96,20.98,20.95,20.95,58400.0,17.5844,17.6012,17.576,17.576,58400.0
2011-05-12 11:45:00,20.95,20.96,20.93,20.95,25600.0,17.576,17.5844,17.5592,17.576,25600.0
2011-05-12 11:50:00,20.96,20.97,20.95,20.97,234800.0,17.5844,17.5928,17.576,17.5928,234800.0
2011-05-12 11:55:00,20.97,20.98,20.97,20.97,128800.0,17.5928,17.6012,17.5928,17.5928,128800.0
2011-05-12 12:00:00,20.97,20.98,20.97,20.97,64000.0,17.5928,17.6012,17.5928,17.5928,64000.0
2011-05-12 12:05:00,20.98,20.98,20.96,20.96,89600.0,17.6012,17.6012,17.5844,17.5844,89600.0
2011-05-12 12:10:00,20.96,20.98,20.96,20.98,105600.0,17.5844,17.6012,17.5844,17.6012,105600.0
2011-05-12 12:15:00,20.98,20.98,20.93,20.94,188800.0,17.6012,17.6012,17.5592,17.5676,188800.0
2011-05-12 12:20:00,20.94,20.95,20.93,20.93,76400.0,17.5676,17.576,17.5592,17.5592,76400.0
2011-05-12 12:25:00,20.93,20.96,20.93,20.96,95600.0,17.5592,17.5844,17.5592,17.5844,95600.0
2011-05-12 12:30:00,20.96,20.97,20.94,20.95,60400.0,17.5844,17.5928,17.5676,17.576,60400.0
2011-05-12 12:35:00,20.95,20.95,20.94,20.94,38800.0,17.576,17.576,17.5676,17.5676,38800.0
2011-05-12 12:40:00,20.94,20.95,20.92,20.93,35600.0,17.5676,17.576,17.5508,17.5592,35600.0
2011-05-12 12:45:00,20.93,20.94,20.93,20.94,50000.0,17.5592,17.5676,17.5592,17.5676,50000.0
2011-05-12 12:50:00,20.94,20.96,20.93,20.96,68000.0,17.5676,17.5844,17.5592,17.5844,68000.0
2011-05-12 12:55:00,20.96,21.0,20.96,20.99,62400.0,17.5844,17.6179,17.5844,17.6096,62400.0
2011-05-12 13:00:00,20.99,21.0,20.99,21.0,174400.0,17.6096,17.6179,17.6096,17.6179,174400.0
2011-05-12 13:05:00,21.0,21.01,20.99,20.99,69600.0,17.6179,17.6263,17.6096,17.6096,69600.0
2011-05-12 13:10:00,20.99,21.0,20.99,20.99,32400.0,17.6096,17.6179,17.6096,17.6096,32400.0
2011-05-12 13:15:00,20.99,21.01,20.99,21.0,83200.0,17.6096,17.6263,17.6096,17.6179,83200.0
2011-05-12 13:20:00,21.0,21.03,21.0,21.03,46800.0,17.6179,17.6431,17.6179,17.6431,46800.0
2011-05-12 13:25:00,21.03,21.03,21.0,21.01,116800.0,17.6431,17.6431,17.6179,17.6263,116800.0
2011-05-12 13:30:00,21.01,21.03,21.0,21.02,155200.0,17.6263,17.6431,17.6179,17.6347,155200.0
2011-05-12 13:35:00,21.02,21.05,21.02,21.04,92400.0,17.6347,17.6599,17.6347,17.6515,92400.0
2011-05-12 13:40:00,21.04,21.07,21.04,21.06,168000.0,17.6515,17.6767,17.6515,17.6683,168000.0
2011-05-12 13:45:00,21.06,21.09,21.06,21.08,131200.0,17.6683,17.6934,17.6683,17.6851,131200.0
2011-05-12 13:50:00,21.07,21.08,21.05,21.08,127200.0,17.6767,17.6851,17.6599,17.6851,127200.0
2011-05-12 13:55:00,21.08,21.08,21.05,21.05,88400.0,17.6851,17.6851,17.6599,17.6599,88400.0
2011-05-12 14:00:00,21.05,21.09,21.05,21.09,94800.0,17.6599,17.6934,17.6599,17.6934,94800.0
2011-05-12 14:05:00,21.09,21.12,21.09,21.1,158000.0,17.6934,17.7186,17.6934,17.7018,158000.0
2011-05-12 14:10:00,21.11,21.12,21.11,21.11,138000.0,17.7102,17.7186,17.7102,17.7102,138000.0
2011-05-12 14:15:00,21.11,21.14,21.11,21.14,197600.0,17.7102,17.7354,17.7102,17.7354,197600.0
2011-05-12 14:20:00,21.13,21.14,21.11,21.12,134400.0,17.727,17.7354,17.7102,17.7186,134400.0
2011-05-12 14:25:00,21.13,21.13,21.1,21.12,161600.0,17.727,17.727,17.7018,17.7186,161600.0
2011-05-12 14:30:00,21.12,21.12,21.08,21.1,215600.0,17.7186,17.7186,17.6851,17.7018,215600.0
2011-05-12 14:35:00,21.1,21.14,21.1,21.14,148000.0,17.7018,17.7354,17.7018,17.7354,148000.0
2011-05-12 14:40:00,21.14,21.14,21.11,21.13,190800.0,17.7354,17.7354,17.7102,17.727,190800.0
2011-05-12 14:45:00,21.13,21.15,21.13,21.14,90800.0,17.727,17.7438,17.727,17.7354,90800.0
2011-05-12 14:50:00,21.14,21.14,21.12,21.12,116800.0,17.7354,17.7354,17.7186,17.7186,116800.0
2011-05-12 14:55:00,21.12,21.13,21.11,21.13,148400.0,17.7186,17.727,17.7102,17.727,148400.0
2011-05-12 15:00:00,21.13,21.13,21.1,21.1,203600.0,17.727,17.727,17.7018,17.7018,203600.0
2011-05-12 15:05:00,21.1,21.11,21.09,21.11,155200.0,17.7018,17.7102,17.6934,17.7102,155200.0
2011-05-12 15:10:00,21.11,21.11,21.11,21.11,95200.0,17.7102,17.7102,17.7102,17.7102,95200.0
2011-05-12 15:15:00,21.11,21.15,21.11,21.15,102800.0,17.7102,17.7438,17.7102,17.7438,102800.0
2011-05-12 15:20:00,21.15,21.17,21.13,21.14,207200.0,17.7438,17.7606,17.727,17.7354,207200.0
2011-05-12 15:25:00,21.13,21.15,21.12,21.15,249200.0,17.727,17.7438,17.7186,17.7438,249200.0
2011-05-12 15:30:00,21.15,21.15,21.13,21.14,201600.0,17.7438,17.7438,17.727,17.7354,201600.0
2011-05-12 15:35:00,21.14,21.16,21.13,21.16,200000.0,17.7354,17.7522,17.727,17.7522,200000.0
2011-05-12 15:40:00,21.16,21.17,21.13,21.14,236000.0,17.7522,17.7606,17.727,17.7354,236000.0
2011-05-12 15:45:00,21.14,21.16,21.14,21.16,242400.0,17.7354,17.7522,17.7354,17.7522,242400.0
2011-05-12 15:50:00,21.16,21.18,21.15,21.16,380400.0,17.7522,17.769,17.7438,17.7522,380400.0
2011-05-12 15:55:00,21.16,21.16,21.14,21.15,399600.0,17.7522,17.7522,17.7354,17.7438,399600.0
2011-05-13 09:30:00,21.18,21.34,21.18,21.34,392800.0,17.769,17.9032,17.769,17.9032,392800.0
2011-05-13 09:35:00,21.34,21.39,21.32,21.37,265600.0,17.9032,17.9451,17.8864,17.9284,265600.0
2011-05-13 09:40:00,21.37,21.4,21.36,21.4,298000.0,17.9284,17.9535,17.92,17.9535,298000.0
2011-05-13 09:45:00,21.4,21.42,21.36,21.38,214800.0,17.9535,17.9703,17.92,17.9367,214800.0
2011-05-13 09:50:00,21.38,21.39,21.37,21.38,213600.0,17.9367,17.9451,17.9284,17.9367,213600.0
2011-05-13 09:55:00,21.38,21.42,21.33,21.33,189600.0,17.9367,17.9703,17.8948,17.8948,189600.0
2011-05-13 10:00:00,21.34,21.37,21.3,21.32,233600.0,17.9032,17.9284,17.8696,17.8864,233600.0
2011-05-13 10:05:00,21.31,21.34,21.27,21.27,248400.0,17.878,17.9032,17.8445,17.8445,248400.0
2011-05-13 10:10:00,21.28,21.33,21.26,21.33,123600.0,17.8528,17.8948,17.8361,17.8948,123600.0
2011-05-13 10:15:00,21.32,21.38,21.32,21.36,126400.0,17.8864,17.9367,17.8864,17.92,126400.0
2011-05-13 10:20:00,21.36,21.41,21.36,21.37,120000.0,17.92,17.9619,17.92,17.9284,120000.0
2011-05-13 10:25:00,21.37,21.42,21.36,21.4,67200.0,17.9284,17.9703,17.92,17.9535,67200.0
2011-05-13 10:30:00,21.4,21.42,21.38,21.41,119600.0,17.9535,17.9703,17.9367,17.9619,119600.0
2011-05-13 10:35:00,21.41,21.43,21.4,21.43,154800.0,17.9619,17.9787,17.9535,17.9787,154800.0
2011-05-13 10:40:00,21.43,21.48,21.43,21.46,137200.0,17.9787,18.0206,17.9787,18.0039,137200.0
2011-05-13 10:45:00,21.46,21.46,21.41,21.43,80800.0,18.0039,18.0039,17.9619,17.9787,80800.0
2011-05-13 10:50:00,21.43,21.43,21.4,21.42,78400.0,17.9787,17.9787,17.9535,17.9703,78400.0
2011-05-13 10:55:00,21.42,21.45,21.42,21.44,114000.0,17.9703,17.9955,17.9703,17.9871,114000.0
2011-05-13 11:00:00,21.44,21.44,21.38,21.38,133600.0,17.9871,17.9871,17.9367,17.9367,133600.0
2011-05-13 11:05:00,21.38,21.39,21.38,21.39,153200.0,17.9367,17.9451,17.9367,17.9451,153200.0
2011-05-13 11:10:00,21.39,21.4,21.38,21.4,136000.0,17.9451,17.9535,17.9367,17.9535,136000.0
2011-05-13 11:15:00,21.4,21.42,21.38,21.39,230800.0,17.9535,17.9703,17.9367,17.9451,230800.0
2011-05-13 11:20:00,21.38,21.41,21.36,21.39,245200.0,17.9367,17.9619,17.92,17.9451,245200.0
2011-05-13 11:25:00,21.39,21.42,21.38,21.42,98800.0,17.9451,17.9703,17.9367,17.9703,98800.0
2011-05-13 11:30:00,21.42,21.43,21.4,21.41,113200.0,17.9703,17.9787,17.9535,17.9619,113200.0
2011-05-13 11:35:00,21.41,21.42,21.4,21.41,93600.0,17.9619,17.9703,17.9535,17.9619,93600.0
2011-05-13 11:40:00,21.41,21.41,21.38,21.39,57200.0,17.9619,17.9619,17.9367,17.9451,57200.0
2011-05-13 11:45:00,21.39,21.41,21.38,21.4,117600.0,17.9451,17.9619,17.9367,17.9535,117600.0
2011-05-13 11:50:00,21.41,21.43,21.4,21.4,116000.0,17.9619,17.9787,17.9535,17.9535,116000.0
2011-05-13 11:55:00,21.4,21.42,21.39,21.41,93600.0,17.9535,17.9703,17.9451,17.9619,93600.0
2011-05-13 12:00:00,21.41,21.42,21.38,21.4,97600.0,17.9619,17.9703,17.9367,17.9535,97600.0
2011-05-13 12:05:00,21.4,21.4,21.36,21.36,123600.0,17.9535,17.9535,17.92,17.92,123600.0
2011-05-13 12:10:00,21.36,21.38,21.31,21.31,115200.0,17.92,17.9367,17.878,17.878,115200.0
2011-05-13 12:15:00,21.3,21.35,21.3,21.34,85200.0,17.8696,17.9116,17.8696,17.9032,85200.0
2011-05-13 12:20:00,21.34,21.35,21.33,21.35,86000.0,17.9032,17.9116,17.8948,17.9116,86000.0
2011-05-13 12:25:00,21.35,21.37,21.33,21.37,75600.0,17.9116,17.9284,17.8948,17.9284,75600.0
2011-05-13 12:30:00,21.36,21.42,21.36,21.41,188000.0,17.92,17.9703,17.92,17.9619,188000.0
2011-05-13 12:35:00,21.41,21.44,21.41,21.44,112400.0,17.9619,17.9871,17.9619,17.9871,112400.0
2011-05-13 12:40:00,21.44,21.47,21.43,21.43,137600.0,17.9871,18.0122,17.9787,17.9787,137600.0
2011-05-13 12:45:00,21.42,21.43,21.39,21.39,237200.0,17.9703,17.9787,17.9451,17.9451,237200.0
2011-05-13 12:50:00,21.39,21.4,21.38,21.39,46400.0,17.9451,17.9535,17.9367,17.9451,46400.0
2011-05-13 12:55:00,21.39,21.4,21.38,21.38,64400.0,17.9451,17.9535,17.9367,17.9367,64400.0
2011-05-13 13:00:00,21.39,21.42,21.38,21.41,204400.0,17.9451,17.9703,17.9367,17.9619,204400.0
2011-05-13 13:05:00,21.41,21.41,21.38,21.39,84800.0,17.9619,17.9619,17.9367,17.9451,84800.0
2011-05-13 13:10:00,21.4,21.42,21.4,21.42,43600.0,17.9535,17.9703,17.9535,17.9703,43600.0
2011-05-13 13:15:00,21.42,21.45,21.42,21.44,87600.0,17.9703,17.9955,17.9703,17.9871,87600.0
2011-05-13 13:20:00,21.45,21.48,21.45,21.48,108800.0,17.9955,18.0206,17.9955,18.0206,108800.0
2011-05-13 13:25:00,21.47,21.48,21.44,21.44,88000.0,18.0122,18.0206,17.9871,17.9871,88000.0
2011-05-13 13:30:00,21.44,21.47,21.44,21.47,154400.0,17.9871,18.0122,17.9871,18.0122,154400.0
2011-05-13 13:35:00,21.47,21.5,21.46,21.5,283200.0,18.0122,18.0374,18.0039,18.0374,283200.0
2011-05-13 13:40:00,21.5,21.53,21.49,21.53,270800.0,18.0374,18.0626,18.029,18.0626,270800.0
2011-05-13 13:45:00,21.54,21.54,21.5,21.51,108800.0,18.071,18.071,18.0374,18.0458,108800.0
2011-05-13 13:50:00,21.51,21.52,21.5,21.5,89200.0,18.0458,18.0542,18.0374,18.0374,89200.0
2011-05-13 13:55:00,21.5,21.5,21.5,21.5,68800.0,18.0374,18.0374,18.0374,18.0374,68800.0
2011-05-13 14:00:00,21.5,21.52,21.5,21.52,195600.0,18.0374,18.0542,18.0374,18.0542,195600.0
2011-05-13 14:05:00,21.52,21.57,21.52,21.57,188800.0,18.0542,18.0961,18.0542,18.0961,188800.0
2011-05-13 14:10:00,21.57,21.57,21.54,21.57,150800.0,18.0961,18.0961,18.071,18.0961,150800.0
2011-05-13 14:15:00,21.58,21.58,21.54,21.56,187600.0,18.1045,18.1045,18.071,18.0878,187600.0
2011-05-13 14:20:00,21.56,21.59,21.56,21.58,98400.0,18.0878,18.1129,18.0878,18.1045,98400.0
2011-05-13 14:25:00,21.58,21.58,21.55,21.55,102800.0,18.1045,18.1045,18.0794,18.0794,102800.0
2011-05-13 14:30:00,21.55,21.57,21.55,21.55,142400.0,18.0794,18.0961,18.0794,18.0794,142400.0
2011-05-13 14:35:00,21.55,21.55,21.51,21.52,96000.0,18.0794,18.0794,18.0458,18.0542,96000.0
2011-05-13 14:40:00,21.52,21.56,21.52,21.56,198000.0,18.0542,18.0878,18.0542,18.0878,198000.0
2011-05-13 14:45:00,21.56,21.61,21.56,21.61,246000.0,18.0878,18.1297,18.0878,18.1297,246000.0
2011-05-13 14:50:00,21.61,21.63,21.59,21.6,289600.0,18.1297,18.1465,18.1129,18.1213,289600.0
2011-05-13 14:55:00,21.6,21.61,21.58,21.61,174000.0,18.1213,18.1297,18.1045,18.1297,174000.0
2011-05-13 15:00:00,21.61,21.61,21.56,21.56,193200.0,18.1297,18.1297,18.0878,18.0878,193200.0
2011-05-13 15:05:00,21.56,21.57,21.55,21.56,199600.0,18.0878,18.0961,18.0794,18.0878,199600.0
2011-05-13 15:10:00,21.56,21.57,21.55,21.56,148800.0,18.0878,18.0961,18.0794,18.0878,148800.0
2011-05-13 15:15:00,21.56,21.58,21.56,21.57,213600.0,18.0878,18.1045,18.0878,18.0961,213600.0
2011-05-13 15:20:00,21.57,21.59,21.57,21.57,238000.0,18.0961,18.1129,18.0961,18.0961,238000.0
2011-05-13 15:25:00,21.57,21.58,21.56,21.58,216800.0,18.0961,18.1045,18.0878,18.1045,216800.0
2011-05-13 15:30:00,21.58,21.6,21.58,21.59,336800.0,18.1045,18.1213,18.1045,18.1129,336800.0
2011-05-13 15:35:00,21.59,21.6,21.58,21.58,201600.0,18.1129,18.1213,18.1045,18.1045,201600.0
2011-05-13 15:40:00,21.58,21.59,21.57,21.59,330800.0,18.1045,18.1129,18.0961,18.1129,330800.0
2011-05-13 15:45:00,21.58,21.59,21.56,21.57,570800.0,18.1045,18.1129,18.0878,18.0961,570800.0
2011-05-13 15:50:00,21.57,21.57,21.55,21.55,499200.0,18.0961,18.0961,18.0794,18.0794,499200.0
2011-05-13 15:55:00,21.55,21.57,21.55,21.57,710800.0,18.0794,18.0961,18.0794,18.0961,710800.0
2011-05-16 09:30:00,21.42,21.5,21.41,21.49,306800.0,17.9703,18.0374,17.9619,18.029,306800.0
2011-05-16 09:35:00,21.49,21.57,21.49,21.55,145200.0,18.029,18.0961,18.029,18.0794,145200.0
2011-05-16 09:40:00,21.55,21.55,21.47,21.49,123600.0,18.0794,18.0794,18.0122,18.029,123600.0
2011-05-16 09:45:00,21.49,21.5,21.34,21.36,171200.0,18.029,18.0374,17.9032,17.92,171200.0
2011-05-16 09:50:00,21.36,21.47,21.36,21.45,282800.0,17.92,18.0122,17.92,17.9955,282800.0
2011-05-16 09:55:00,21.44,21.45,21.36,21.42,100400.0,17.9871,17.9955,17.92,17.9703,100400.0
2011-05-16 10:00:00,21.42,21.46,21.42,21.44,60000.0,17.9703,18.0039,17.9703,17.9871,60000.0
2011-05-16 10:05:00,21.44,21.46,21.4,21.43,75600.0,17.9871,18.0039,17.9535,17.9787,75600.0
2011-05-16 10:10:00,21.43,21.44,21.38,21.38,77600.0,17.9787,17.9871,17.9367,17.9367,77600.0
2011-05-16 10:15:00,21.38,21.44,21.37,21.43,140400.0,17.9367,17.9871,17.9284,17.9787,140400.0
2011-05-16 10:20:00,21.43,21.46,21.39,21.39,84400.0,17.9787,18.0039,17.9451,17.9451,84400.0
2011-05-16 10:25:00,21.39,21.42,21.39,21.39,99200.0,17.9451,17.9703,17.9451,17.9451,99200.0
2011-05-16 10:30:00,21.38,21.4,21.36,21.37,58400.0,17.9367,17.9535,17.92,17.9284,58400.0
2011-05-16 10:35:00,21.36,21.4,21.36,21.37,66800.0,17.92,17.9535,17.92,17.9284,66800.0
2011-05-16 10:40:00,21.38,21.38,21.34,21.35,91200.0,17.9367,17.9367,17.9032,17.9116,91200.0
2011-05-16 10:45:00,21.35,21.35,21.32,21.32,102400.0,17.9116,17.9116,17.8864,17.8864,102400.0
2011-05-16 10:50:00,21.32,21.33,21.3,21.3,139200.0,17.8864,17.8948,17.8696,17.8696,139200.0
2011-05-16 10:55:00,21.3,21.31,21.29,21.3,96400.0,17.8696,17.878,17.8612,17.8696,96400.0
2011-05-16 11:00:00,21.3,21.37,21.29,21.37,111600.0,17.8696,17.9284,17.8612,17.9284,111600.0
2011-05-16 11:05:00,21.37,21.41,21.37,21.38,96400.0,17.9284,17.9619,17.9284,17.9367,96400.0
2011-05-16 11:10:00,21.38,21.43,21.38,21.42,59200.0,17.9367,17.9787,17.9367,17.9703,59200.0
2011-05-16 11:15:00,21.42,21.43,21.42,21.43,52800.0,17.9703,17.9787,17.9703,17.9787,52800.0
2011-05-16 11:20:00,21.43,21.44,21.41,21.41,47600.0,17.9787,17.9871,17.9619,17.9619,47600.0
2011-05-16 11:25:00,21.41,21.42,21.39,21.4,54800.0,17.9619,17.9703,17.9451,17.9535,54800.0
2011-05-16 11:30:00,21.4,21.4,21.38,21.38,38400.0,17.9535,17.9535,17.9367,17.9367,38400.0
2011-05-16 11:35:00,21.38,21.39,21.38,21.38,38400.0,17.9367,17.9451,17.9367,17.9367,38400.0
2011-05-16 11:40:00,21.38,21.38,21.34,21.35,58400.0,17.9367,17.9367,17.9032,17.9116,58400.0
2011-05-16 11:45:00,21.35,21.38,21.35,21.37,83200.0,17.9116,17.9367,17.9116,17.9284,83200.0
2011-05-16 11:50:00,21.37,21.39,21.37,21.38,78400.0,17.9284,17.9451,17.9284,17.9367,78400.0
2011-05-16 11:55:00,21.38,21.39,21.38,21.38,42000.0,17.9367,17.9451,17.9367,17.9367,42000.0
2011-05-16 12:00:00,21.38,21.39,21.36,21.36,61200.0,17.9367,17.9451,17.92,17.92,61200.0
2011-05-16 12:05:00,21.36,21.36,21.35,21.35,73200.0,17.92,17.92,17.9116,17.9116,73200.0
2011-05-16 12:10:00,21.35,21.38,21.35,21.37,96400.0,17.9116,17.9367,17.9116,17.9284,96400.0
2011-05-16 12:15:00,21.36,21.39,21.36,21.39,35600.0,17.92,17.9451,17.92,17.9451,35600.0
2011-05-16 12:20:00,21.38,21.38,21.37,21.38,64400.0,17.9367,17.9367,17.9284,17.9367,64400.0
2011-05-16 12:25:00,21.38,21.38,21.36,21.36,26400.0,17.9367,17.9367,17.92,17.92,26400.0
2011-05-16 12:30:00,21.36,21.39,21.36,21.38,58400.0,17.92,17.9451,17.92,17.9367,58400.0
2011-05-16 12:35:00,21.38,21.39,21.38,21.38,82000.0,17.9367,17.9451,17.9367,17.9367,82000.0
2011-05-16 12:40:00,21.38,21.39,21.37,21.37,77600.0,17.9367,17.9451,17.9284,17.9284,77600.0
2011-05-16 12:45:00,21.37,21.38,21.34,21.35,54000.0,17.9284,17.9367,17.9032,17.9116,54000.0
2011-05-16 12:50:00,21.34,21.35,21.31,21.32,62800.0,17.9032,17.9116,17.878,17.8864,62800.0
2011-05-16 12:55:00,21.31,21.32,21.29,21.31,60400.0,17.878,17.8864,17.8612,17.878,60400.0
2011-05-16 13:00:00,21.31,21.31,21.3,21.31,68000.0,17.878,17.878,17.8696,17.878,68000.0
2011-05-16 13:05:00,21.31,21.33,21.31,21.33,72400.0,17.878,17.8948,17.878,17.8948,72400.0
2011-05-16 13:10:00,21.32,21.33,21.32,21.33,95600.0,17.8864,17.8948,17.8864,17.8948,95600.0
2011-05-16 13:15:00,21.33,21.34,21.32,21.33,70800.0,17.8948,17.9032,17.8864,17.8948,70800.0
2011-05-16 13:20:00,21.33,21.33,21.32,21.33,33600.0,17.8948,17.8948,17.8864,17.8948,33600.0
2011-05-16 13:25:00,21.33,21.33,21.32,21.33,56000.0,17.8948,17.8948,17.8864,17.8948,56000.0
2011-05-16 13:30:00,21.33,21.33,21.32,21.32,67600.0,17.8948,17.8948,17.8864,17.8864,67600.0
2011-05-16 13:35:00,21.32,21.34,21.32,21.34,78000.0,17.8864,17.9032,17.8864,17.9032,78000.0
2011-05-16 13:40:00,21.34,21.34,21.33,21.33,31600.0,17.9032,17.9032,17.8948,17.8948,31600.0
2011-05-16 13:45:00,21.33,21.34,21.32,21.33,47200.0,17.8948,17.9032,17.8864,17.8948,47200.0
2011-05-16 13:50:00,21.34,21.35,21.33,21.34,36800.0,17.9032,17.9116,17.8948,17.9032,36800.0
2011-05-16 13:55:00,21.34,21.36,21.33,21.34,76400.0,17.9032,17.92,17.8948,17.9032,76400.0
2011-05-16 14:00:00,21.34,21.35,21.33,21.35,56400.0,17.9032,17.9116,17.8948,17.9116,56400.0
2011-05-16 14:05:00,21.35,21.38,21.35,21.38,39200.0,17.9116,17.9367,17.9116,17.9367,39200.0
2011-05-16 14:10:00,21.38,21.38,21.36,21.36,41600.0,17.9367,17.9367,17.92,17.92,41600.0
2011-05-16 14:15:00,21.36,21.38,21.35,21.38,56000.0,17.92,17.9367,17.9116,17.9367,56000.0
2011-05-16 14:20:00,21.38,21.38,21.34,21.35,43600.0,17.9367,17.9367,17.9032,17.9116,43600.0
2011-05-16 14:25:00,21.35,21.35,21.31,21.31,37200.0,17.9116,17.9116,17.878,17.878,37200.0
2011-05-16 14:30:00,21.31,21.33,21.3,21.3,60400.0,17.878,17.8948,17.8696,17.8696,60400.0
2011-05-16 14:35:00,21.3,21.31,21.28,21.29,59600.0,17.8696,17.878,17.8528,17.8612,59600.0
2011-05-16 14:40:00,21.29,21.29,21.26,21.27,79200.0,17.8612,17.8612,17.8361,17.8445,79200.0
2011-05-16 14:45:00,21.26,21.28,21.26,21.28,75600.0,17.8361,17.8528,17.8361,17.8528,75600.0
2011-05-16 14:50:00,21.28,21.3,21.27,21.27,115600.0,17.8528,17.8696,17.8445,17.8445,115600.0
2011-05-16 14:55:00,21.27,21.31,21.27,21.3,60000.0,17.8445,17.878,17.8445,17.8696,60000.0
2011-05-16 15:00:00,21.3,21.31,21.29,21.3,92400.0,17.8696,17.878,17.8612,17.8696,92400.0
2011-05-16 15:05:00,21.3,21.31,21.29,21.3,100800.0,17.8696,17.878,17.8612,17.8696,100800.0
2011-05-16 15:10:00,21.3,21.3,21.27,21.28,152000.0,17.8696,17.8696,17.8445,17.8528,152000.0
2011-05-16 15:15:00,21.28,21.28,21.27,21.27,182400.0,17.8528,17.8528,17.8445,17.8445,182400.0
2011-05-16 15:20:00,21.27,21.28,21.25,21.26,172400.0,17.8445,17.8528,17.8277,17.8361,172400.0
2011-05-16 15:25:00,21.26,21.28,21.26,21.27,152000.0,17.8361,17.8528,17.8361,17.8445,152000.0
2011-05-16 15:30:00,21.27,21.31,21.26,21.31,142800.0,17.8445,17.878,17.8361,17.878,142800.0
2011-05-16 15:35:00,21.31,21.33,21.29,21.32,273600.0,17.878,17.8948,17.8612,17.8864,273600.0
2011-05-16 15:40:00,21.31,21.33,21.3,21.31,302400.0,17.878,17.8948,17.8696,17.878,302400.0
2011-05-16 15:45:00,21.31,21.32,21.29,21.32,324000.0,17.878,17.8864,17.8612,17.8864,324000.0
2011-05-16 15:50:00,21.31,21.33,21.3,21.33,278000.0,17.878,17.8948,17.8696,17.8948,278000.0
2011-05-16 15:55:00,21.33,21.33,21.3,21.31,475200.0,17.8948,17.8948,17.8696,17.878,475200.0
2011-05-17 09:30:00,21.21,21.25,21.19,21.22,195200.0,17.7941,17.8277,17.7773,17.8025,195200.0
2011-05-17 09:35:00,21.22,21.24,21.18,21.2,172800.0,17.8025,17.8193,17.769,17.7857,172800.0
2011-05-17 09:40:00,21.22,21.22,21.17,21.2,183200.0,17.8025,17.8025,17.7606,17.7857,183200.0
2011-05-17 09:45:00,21.21,21.24,21.16,21.17,95200.0,17.7941,17.8193,17.7522,17.7606,95200.0
2011-05-17 09:50:00,21.15,21.19,21.14,21.19,111600.0,17.7438,17.7773,17.7354,17.7773,111600.0
2011-05-17 09:55:00,21.19,21.22,21.18,21.2,194800.0,17.7773,17.8025,17.769,17.7857,194800.0
2011-05-17 10:00:00,21.2,21.2,21.15,21.17,151200.0,17.7857,17.7857,17.7438,17.7606,151200.0
2011-05-17 10:05:00,21.17,21.18,21.12,21.14,109200.0,17.7606,17.769,17.7186,17.7354,109200.0
2011-05-17 10:10:00,21.14,21.18,21.12,21.16,126800.0,17.7354,17.769,17.7186,17.7522,126800.0
2011-05-17 10:15:00,21.17,21.25,21.16,21.23,112400.0,17.7606,17.8277,17.7522,17.8109,112400.0
2011-05-17 10:20:00,21.23,21.23,21.18,21.18,82000.0,17.8109,17.8109,17.769,17.769,82000.0
2011-05-17 10:25:00,21.18,21.21,21.18,21.21,103600.0,17.769,17.7941,17.769,17.7941,103600.0
2011-05-17 10:30:00,21.21,21.25,21.21,21.25,120000.0,17.7941,17.8277,17.7941,17.8277,120000.0
2011-05-17 10:35:00,21.25,21.25,21.2,21.21,157200.0,17.8277,17.8277,17.7857,17.7941,157200.0
2011-05-17 10:40:00,21.21,21.24,21.2,21.2,94400.0,17.7941,17.8193,17.7857,17.7857,94400.0
2011-05-17 10:45:00,21.2,21.2,21.11,21.11,102000.0,17.7857,17.7857,17.7102,17.7102,102000.0
2011-05-17 10:50:00,21.11,21.12,21.1,21.12,76800.0,17.7102,17.7186,17.7018,17.7186,76800.0
2011-05-17 10:55:00,21.12,21.12,21.09,21.09,130000.0,17.7186,17.7186,17.6934,17.6934,130000.0
2011-05-17 11:00:00,21.09,21.1,21.06,21.07,98800.0,17.6934,17.7018,17.6683,17.6767,98800.0
2011-05-17 11:05:00,21.07,21.08,21.02,21.04,116800.0,17.6767,17.6851,17.6347,17.6515,116800.0
2011-05-17 11:10:00,21.04,21.09,21.03,21.07,77200.0,17.6515,17.6934,17.6431,17.6767,77200.0
2011-05-17 11:15:00,21.07,21.07,21.03,21.07,83200.0,17.6767,17.6767,17.6431,17.6767,83200.0
2011-05-17 11:20:00,21.06,21.1,21.06,21.08,50800.0,17.6683,17.7018,17.6683,17.6851,50800.0
2011-05-17 11:25:00,21.08,21.09,21.05,21.06,54000.0,17.6851,17.6934,17.6599,17.6683,54000.0
2011-05-17 11:30:00,21.06,21.09,21.02,21.03,88000.0,17.6683,17.6934,17.6347,17.6431,88000.0
2011-05-17 11:35:00,21.03,21.03,20.99,21.02,136800.0,17.6431,17.6431,17.6096,17.6347,136800.0
2011-05-17 11:40:00,21.02,21.07,21.02,21.07,103600.0,17.6347,17.6767,17.6347,17.6767,103600.0
2011-05-17 11:45:00,21.07,21.11,21.05,21.1,83600.0,17.6767,17.7102,17.6599,17.7018,83600.0
2011-05-17 11:50:00,21.11,21.11,21.06,21.06,44000.0,17.7102,17.7102,17.6683,17.6683,44000.0
2011-05-17 11:55:00,21.05,21.07,21.04,21.06,134400.0,17.6599,17.6767,17.6515,17.6683,134400.0
2011-05-17 12:00:00,21.07,21.07,21.05,21.06,41200.0,17.6767,17.6767,17.6599,17.6683,41200.0
2011-05-17 12:05:00,21.06,21.07,21.05,21.06,29200.0,17.6683,17.6767,17.6599,17.6683,29200.0
2011-05-17 12:10:00,21.06,21.1,21.06,21.09,45200.0,17.6683,17.7018,17.6683,17.6934,45200.0
2011-05-17 12:15:00,21.09,21.1,21.08,21.08,58800.0,17.6934,17.7018,17.6851,17.6851,58800.0
2011-05-17 12:20:00,21.08,21.14,21.08,21.13,154000.0,17.6851,17.7354,17.6851,17.727,154000.0
2011-05-17 12:25:00,21.13,21.16,21.13,21.16,84000.0,17.727,17.7522,17.727,17.7522,84000.0
2011-05-17 12:30:00,21.15,21.18,21.14,21.16,73200.0,17.7438,17.769,17.7354,17.7522,73200.0
2011-05-17 12:35:00,21.17,21.18,21.15,21.18,88800.0,17.7606,17.769,17.7438,17.769,88800.0
2011-05-17 12:40:00,21.18,21.2,21.18,21.18,40000.0,17.769,17.7857,17.769,17.769,40000.0
2011-05-17 12:45:00,21.18,21.18,21.17,21.17,161200.0,17.769,17.769,17.7606,17.7606,161200.0
2011-05-17 12:50:00,21.17,21.17,21.14,21.14,66800.0,17.7606,17.7606,17.7354,17.7354,66800.0
2011-05-17 12:55:00,21.14,21.15,21.12,21.14,28800.0,17.7354,17.7438,17.7186,17.7354,28800.0
2011-05-17 13:00:00,21.14,21.14,21.13,21.14,33200.0,17.7354,17.7354,17.727,17.7354,33200.0
2011-05-17 13:05:00,21.13,21.15,21.12,21.12,43600.0,17.727,17.7438,17.7186,17.7186,43600.0
2011-05-17 13:10:00,21.12,21.15,21.11,21.14,68000.0,17.7186,17.7438,17.7102,17.7354,68000.0
2011-05-17 13:15:00,21.14,21.16,21.14,21.15,35600.0,17.7354,17.7522,17.7354,17.7438,35600.0
2011-05-17 13:20:00,21.14,21.15,21.13,21.14,36400.0,17.7354,17.7438,17.727,17.7354,36400.0
2011-05-17 13:25:00,21.15,21.18,21.15,21.16,25200.0,17.7438,17.769,17.7438,17.7522,25200.0
2011-05-17 13:30:00,21.17,21.19,21.17,21.17,45600.0,17.7606,17.7773,17.7606,17.7606,45600.0
2011-05-17 13:35:00,21.17,21.17,21.15,21.15,39600.0,17.7606,17.7606,17.7438,17.7438,39600.0
2011-05-17 13:40:00,21.15,21.16,21.14,21.14,44000.0,17.7438,17.7522,17.7354,17.7354,44000.0
2011-05-17 13:45:00,21.14,21.15,21.12,21.12,77200.0,17.7354,17.7438,17.7186,17.7186,77200.0
2011-05-17 13:50:00,21.12,21.13,21.09,21.09,52000.0,17.7186,17.727,17.6934,17.6934,52000.0
2011-05-17 13:55:00,21.09,21.11,21.09,21.11,47200.0,17.6934,17.7102,17.6934,17.7102,47200.0
2011-05-17 14:00:00,21.11,21.14,21.11,21.13,54400.0,17.7102,17.7354,17.7102,17.727,54400.0
2011-05-17 14:05:00,21.14,21.14,21.1,21.11,83600.0,17.7354,17.7354,17.7018,17.7102,83600.0
2011-05-17 14:10:00,21.11,21.11,21.1,21.11,46800.0,17.7102,17.7102,17.7018,17.7102,46800.0
2011-05-17 14:15:00,21.11,21.13,21.09,21.1,56800.0,17.7102,17.727,17.6934,17.7018,56800.0
2011-05-17 14:20:00,21.1,21.11,21.07,21.07,42400.0,17.7018,17.7102,17.6767,17.6767,42400.0
2011-05-17 14:25:00,21.07,21.1,21.07,21.09,49600.0,17.6767,17.7018,17.6767,17.6934,49600.0
2011-05-17 14:30:00,21.09,21.11,21.09,21.09,46000.0,17.6934,17.7102,17.6934,17.6934,46000.0
2011-05-17 14:35:00,21.1,21.12,21.09,21.11,32800.0,17.7018,17.7186,17.6934,17.7102,32800.0
2011-05-17 14:40:00,21.11,21.11,21.08,21.08,38400.0,17.7102,17.7102,17.6851,17.6851,38400.0
2011-05-17 14:45:00,21.08,21.13,21.08,21.13,84000.0,17.6851,17.727,17.6851,17.727,84000.0
2011-05-17 14:50:00,21.13,21.15,21.13,21.15,88800.0,17.727,17.7438,17.727,17.7438,88800.0
2011-05-17 14:55:00,21.15,21.2,21.14,21.19,121200.0,17.7438,17.7857,17.7354,17.7773,121200.0
2011-05-17 15:00:00,21.19,21.2,21.17,21.18,138800.0,17.7773,17.7857,17.7606,17.769,138800.0
2011-05-17 15:05:00,21.18,21.18,21.15,21.17,158000.0,17.769,17.769,17.7438,17.7606,158000.0
2011-05-17 15:10:00,21.18,21.18,21.17,21.17,136800.0,17.769,17.769,17.7606,17.7606,136800.0
2011-05-17 15:15:00,21.17,21.18,21.15,21.18,112400.0,17.7606,17.769,17.7438,17.769,112400.0
2011-05-17 15:20:00,21.18,21.2,21.17,21.19,118000.0,17.769,17.7857,17.7606,17.7773,118000.0
2011-05-17 15:25:00,21.19,21.2,21.18,21.19,127200.0,17.7773,17.7857,17.769,17.7773,127200.0
2011-05-17 15:30:00,21.19,21.2,21.18,21.2,148000.0,17.7773,17.7857,17.769,17.7857,148000.0
2011-05-17 15:35:00,21.2,21.22,21.19,21.21,94800.0,17.7857,17.8025,17.7773,17.7941,94800.0
2011-05-17 15:40:00,21.2,21.22,21.19,21.19,126000.0,17.7857,17.8025,17.7773,17.7773,126000.0
2011-05-17 15:45:00,21.19,21.22,21.19,21.21,219200.0,17.7773,17.8025,17.7773,17.7941,219200.0
2011-05-17 15:50:00,21.21,21.21,21.18,21.2,240800.0,17.7941,17.7941,17.769,17.7857,240800.0
2011-05-17 15:55:00,21.2,21.22,21.2,21.22,261600.0,17.7857,17.8025,17.7857,17.8025,261600.0
2011-05-18 09:30:00,21.22,21.24,21.19,21.21,123200.0,17.8025,17.8193,17.7773,17.7941,123200.0
2011-05-18 09:35:00,21.22,21.27,21.17,21.25,112800.0,17.8025,17.8445,17.7606,17.8277,112800.0
2011-05-18 09:40:00,21.26,21.28,21.24,21.26,89600.0,17.8361,17.8528,17.8193,17.8361,89600.0
2011-05-18 09:45:00,21.27,21.36,21.26,21.32,125600.0,17.8445,17.92,17.8361,17.8864,125600.0
2011-05-18 09:50:00,21.32,21.34,21.3,21.34,72000.0,17.8864,17.9032,17.8696,17.9032,72000.0
2011-05-18 09:55:00,21.34,21.36,21.28,21.29,43600.0,17.9032,17.92,17.8528,17.8612,43600.0
2011-05-18 10:00:00,21.3,21.37,21.29,21.36,95200.0,17.8696,17.9284,17.8612,17.92,95200.0
2011-05-18 10:05:00,21.36,21.38,21.34,21.38,77200.0,17.92,17.9367,17.9032,17.9367,77200.0
2011-05-18 10:10:00,21.38,21.4,21.35,21.35,61200.0,17.9367,17.9535,17.9116,17.9116,61200.0
2011-05-18 10:15:00,21.35,21.35,21.3,21.35,81200.0,17.9116,17.9116,17.8696,17.9116,81200.0
2011-05-18 10:20:00,21.35,21.36,21.3,21.32,38400.0,17.9116,17.92,17.8696,17.8864,38400.0
2011-05-18 10:25:00,21.33,21.36,21.33,21.36,39600.0,17.8948,17.92,17.8948,17.92,39600.0
2011-05-18 10:30:00,21.36,21.37,21.34,21.34,45600.0,17.92,17.9284,17.9032,17.9032,45600.0
2011-05-18 10:35:00,21.34,21.34,21.28,21.29,72400.0,17.9032,17.9032,17.8528,17.8612,72400.0
2011-05-18 10:40:00,21.29,21.31,21.29,21.3,35600.0,17.8612,17.878,17.8612,17.8696,35600.0
2011-05-18 10:45:00,21.31,21.33,21.3,21.33,60400.0,17.878,17.8948,17.8696,17.8948,60400.0
2011-05-18 10:50:00,21.33,21.33,21.3,21.31,42400.0,17.8948,17.8948,17.8696,17.878,42400.0
2011-05-18 10:55:00,21.31,21.33,21.3,21.3,56000.0,17.878,17.8948,17.8696,17.8696,56000.0
2011-05-18 11:00:00,21.29,21.3,21.24,21.24,354000.0,17.8612,17.8696,17.8193,17.8193,354000.0
2011-05-18 11:05:00,21.25,21.25,21.23,21.24,85600.0,17.8277,17.8277,17.8109,17.8193,85600.0
2011-05-18 11:10:00,21.24,21.25,21.23,21.25,56400.0,17.8193,17.8277,17.8109,17.8277,56400.0
2011-05-18 11:15:00,21.25,21.25,21.25,21.25,55600.0,17.8277,17.8277,17.8277,17.8277,55600.0
2011-05-18 11:20:00,21.25,21.25,21.19,21.19,78400.0,17.8277,17.8277,17.7773,17.7773,78400.0
2011-05-18 11:25:00,21.19,21.21,21.17,21.18,110000.0,17.7773,17.7941,17.7606,17.769,110000.0
2011-05-18 11:30:00,21.18,21.2,21.18,21.2,67600.0,17.769,17.7857,17.769,17.7857,67600.0
2011-05-18 11:35:00,21.2,21.21,21.2,21.2,27600.0,17.7857,17.7941,17.7857,17.7857,27600.0
2011-05-18 11:40:00,21.2,21.21,21.18,21.19,32800.0,17.7857,17.7941,17.769,17.7773,32800.0
2011-05-18 11:45:00,21.19,21.21,21.19,21.2,38800.0,17.7773,17.7941,17.7773,17.7857,38800.0
2011-05-18 11:50:00,21.2,21.2,21.18,21.18,40000.0,17.7857,17.7857,17.769,17.769,40000.0
2011-05-18 11:55:00,21.18,21.22,21.18,21.21,41200.0,17.769,17.8025,17.769,17.7941,41200.0
2011-05-18 12:00:00,21.21,21.23,21.21,21.22,56400.0,17.7941,17.8109,17.7941,17.8025,56400.0
2011-05-18 12:05:00,21.22,21.22,21.19,21.2,49200.0,17.8025,17.8025,17.7773,17.7857,49200.0
2011-05-18 12:10:00,21.2,21.21,21.18,21.2,51600.0,17.7857,17.7941,17.769,17.7857,51600.0
2011-05-18 12:15:00,21.2,21.21,21.19,21.19,36000.0,17.7857,17.7941,17.7773,17.7773,36000.0
2011-05-18 12:20:00,21.2,21.2,21.18,21.18,48800.0,17.7857,17.7857,17.769,17.769,48800.0
2011-05-18 12:25:00,21.18,21.19,21.18,21.18,34400.0,17.769,17.7773,17.769,17.769,34400.0
2011-05-18 12:30:00,21.18,21.2,21.18,21.19,63200.0,17.769,17.7857,17.769,17.7773,63200.0
2011-05-18 12:35:00,21.19,21.2,21.16,21.17,50800.0,17.7773,17.7857,17.7522,17.7606,50800.0
2011-05-18 12:40:00,21.16,21.18,21.16,21.16,56800.0,17.7522,17.769,17.7522,17.7522,56800.0
2011-05-18 12:45:00,21.16,21.16,21.14,21.15,72800.0,17.7522,17.7522,17.7354,17.7438,72800.0
2011-05-18 12:50:00,21.16,21.16,21.13,21.15,42800.0,17.7522,17.7522,17.727,17.7438,42800.0
2011-05-18 12:55:00,21.15,21.16,21.15,21.15,44800.0,17.7438,17.7522,17.7438,17.7438,44800.0
2011-05-18 13:00:00,21.15,21.19,21.15,21.18,80400.0,17.7438,17.7773,17.7438,17.769,80400.0
2011-05-18 13:05:00,21.18,21.19,21.18,21.18,103200.0,17.769,17.7773,17.769,17.769,103200.0
2011-05-18 13:10:00,21.18,21.18,21.15,21.16,83600.0,17.769,17.769,17.7438,17.7522,83600.0
2011-05-18 13:15:00,21.16,21.17,21.14,21.15,186800.0,17.7522,17.7606,17.7354,17.7438,186800.0
2011-05-18 13:20:00,21.15,21.17,21.14,21.15,74000.0,17.7438,17.7606,17.7354,17.7438,74000.0
2011-05-18 13:25:00,21.15,21.16,21.14,21.15,30800.0,17.7438,17.7522,17.7354,17.7438,30800.0
2011-05-18 13:30:00,21.15,21.16,21.14,21.16,30800.0,17.7438,17.7522,17.7354,17.7522,30800.0
2011-05-18 13:35:00,21.16,21.18,21.16,21.16,78800.0,17.7522,17.769,17.7522,17.7522,78800.0
2011-05-18 13:40:00,21.16,21.18,21.16,21.16,118800.0,17.7522,17.769,17.7522,17.7522,118800.0
2011-05-18 13:45:00,21.16,21.18,21.16,21.17,37200.0,17.7522,17.769,17.7522,17.7606,37200.0
2011-05-18 13:50:00,21.18,21.18,21.16,21.17,96800.0,17.769,17.769,17.7522,17.7606,96800.0
2011-05-18 13:55:00,21.18,21.22,21.17,21.21,57200.0,17.769,17.8025,17.7606,17.7941,57200.0
2011-05-18 14:00:00,21.21,21.22,21.18,21.2,102800.0,17.7941,17.8025,17.769,17.7857,102800.0
2011-05-18 14:05:00,21.18,21.23,21.18,21.21,71200.0,17.769,17.8109,17.769,17.7941,71200.0
2011-05-18 14:10:00,21.21,21.23,21.2,21.2,36000.0,17.7941,17.8109,17.7857,17.7857,36000.0
2011-05-18 14:15:00,21.21,21.22,21.19,21.2,66400.0,17.7941,17.8025,17.7773,17.7857,66400.0
2011-05-18 14:20:00,21.2,21.2,21.17,21.17,83200.0,17.7857,17.7857,17.7606,17.7606,83200.0
2011-05-18 14:25:00,21.17,21.18,21.16,21.17,87200.0,17.7606,17.769,17.7522,17.7606,87200.0
2011-05-18 14:30:00,21.17,21.19,21.17,21.18,75200.0,17.7606,17.7773,17.7606,17.769,75200.0
2011-05-18 14:35:00,21.18,21.19,21.15,21.15,127600.0,17.769,17.7773,17.7438,17.7438,127600.0
2011-05-18 14:40:00,21.15,21.19,21.15,21.17,140400.0,17.7438,17.7773,17.7438,17.7606,140400.0
2011-05-18 14:45:00,21.17,21.18,21.16,21.16,86800.0,17.7606,17.769,17.7522,17.7522,86800.0
2011-05-18 14:50:00,21.16,21.17,21.15,21.15,78800.0,17.7522,17.7606,17.7438,17.7438,78800.0
2011-05-18 14:55:00,21.15,21.16,21.14,21.15,125200.0,17.7438,17.7522,17.7354,17.7438,125200.0
2011-05-18 15:00:00,21.15,21.16,21.14,21.16,144400.0,17.7438,17.7522,17.7354,17.7522,144400.0
2011-05-18 15:05:00,21.16,21.18,21.15,21.17,93600.0,17.7522,17.769,17.7438,17.7606,93600.0
2011-05-18 15:10:00,21.17,21.17,21.15,21.15,132800.0,17.7606,17.7606,17.7438,17.7438,132800.0
2011-05-18 15:15:00,21.15,21.17,21.15,21.17,96000.0,17.7438,17.7606,17.7438,17.7606,96000.0
2011-05-18 15:20:00,21.17,21.17,21.17,21.17,100800.0,17.7606,17.7606,17.7606,17.7606,100800.0
2011-05-18 15:25:00,21.17,21.2,21.17,21.19,208000.0,17.7606,17.7857,17.7606,17.7773,208000.0
2011-05-18 15:30:00,21.19,21.21,21.18,21.2,140400.0,17.7773,17.7941,17.769,17.7857,140400.0
2011-05-18 15:35:00,21.2,21.2,21.18,21.2,124400.0,17.7857,17.7857,17.769,17.7857,124400.0
2011-05-18 15:40:00,21.2,21.23,21.19,21.23,138400.0,17.7857,17.8109,17.7773,17.8109,138400.0
2011-05-18 15:45:00,21.23,21.24,21.2,21.21,236000.0,17.8109,17.8193,17.7857,17.7941,236000.0
2011-05-18 15:50:00,21.2,21.22,21.2,21.21,206000.0,17.7857,17.8025,17.7857,17.7941,206000.0
2011-05-18 15:55:00,21.21,21.21,21.2,21.21,297600.0,17.7941,17.7941,17.7857,17.7941,297600.0
2011-05-19 09:30:00,21.3,21.37,21.26,21.35,118000.0,17.8696,17.9284,17.8361,17.9116,118000.0
2011-05-19 09:35:00,21.35,21.38,21.34,21.36,65600.0,17.9116,17.9367,17.9032,17.92,65600.0
2011-05-19 09:40:00,21.36,21.37,21.34,21.37,133200.0,17.92,17.9284,17.9032,17.9284,133200.0
2011-05-19 09:45:00,21.36,21.41,21.36,21.39,112000.0,17.92,17.9619,17.92,17.9451,112000.0
2011-05-19 09:50:00,21.37,21.43,21.37,21.42,37600.0,17.9284,17.9787,17.9284,17.9703,37600.0
2011-05-19 09:55:00,21.42,21.43,21.37,21.37,88400.0,17.9703,17.9787,17.9284,17.9284,88400.0
2011-05-19 10:00:00,21.37,21.37,21.29,21.36,64000.0,17.9284,17.9284,17.8612,17.92,64000.0
2011-05-19 10:05:00,21.37,21.4,21.34,21.34,79600.0,17.9284,17.9535,17.9032,17.9032,79600.0
2011-05-19 10:10:00,21.34,21.35,21.31,21.32,43600.0,17.9032,17.9116,17.878,17.8864,43600.0
2011-05-19 10:15:00,21.32,21.34,21.32,21.34,60400.0,17.8864,17.9032,17.8864,17.9032,60400.0
2011-05-19 10:20:00,21.34,21.4,21.34,21.39,145600.0,17.9032,17.9535,17.9032,17.9451,145600.0
2011-05-19 10:25:00,21.39,21.4,21.38,21.38,24800.0,17.9451,17.9535,17.9367,17.9367,24800.0
2011-05-19 10:30:00,21.38,21.4,21.36,21.36,52400.0,17.9367,17.9535,17.92,17.92,52400.0
2011-05-19 10:35:00,21.36,21.38,21.33,21.35,43600.0,17.92,17.9367,17.8948,17.9116,43600.0
2011-05-19 10:40:00,21.36,21.36,21.3,21.3,23600.0,17.92,17.92,17.8696,17.8696,23600.0
2011-05-19 10:45:00,21.3,21.32,21.29,21.32,46400.0,17.8696,17.8864,17.8612,17.8864,46400.0
2011-05-19 10:50:00,21.32,21.34,21.31,21.32,40400.0,17.8864,17.9032,17.878,17.8864,40400.0
2011-05-19 10:55:00,21.32,21.33,21.3,21.31,43200.0,17.8864,17.8948,17.8696,17.878,43200.0
2011-05-19 11:00:00,21.31,21.31,21.29,21.3,70000.0,17.878,17.878,17.8612,17.8696,70000.0
2011-05-19 11:05:00,21.3,21.3,21.26,21.26,38000.0,17.8696,17.8696,17.8361,17.8361,38000.0
2011-05-19 11:10:00,21.26,21.31,21.26,21.31,54400.0,17.8361,17.878,17.8361,17.878,54400.0
2011-05-19 11:15:00,21.31,21.33,21.3,21.31,43600.0,17.878,17.8948,17.8696,17.878,43600.0
2011-05-19 11:20:00,21.31,21.34,21.3,21.32,38000.0,17.878,17.9032,17.8696,17.8864,38000.0
2011-05-19 11:25:00,21.32,21.35,21.32,21.35,30000.0,17.8864,17.9116,17.8864,17.9116,30000.0
2011-05-19 11:30:00,21.35,21.37,21.34,21.34,36400.0,17.9116,17.9284,17.9032,17.9032,36400.0
2011-05-19 11:35:00,21.34,21.36,21.34,21.35,30400.0,17.9032,17.92,17.9032,17.9116,30400.0
2011-05-19 11:40:00,21.34,21.35,21.33,21.34,36400.0,17.9032,17.9116,17.8948,17.9032,36400.0
2011-05-19 11:45:00,21.34,21.36,21.34,21.34,18400.0,17.9032,17.92,17.9032,17.9032,18400.0
2011-05-19 11:50:00,21.34,21.36,21.32,21.34,26800.0,17.9032,17.92,17.8864,17.9032,26800.0
2011-05-19 11:55:00,21.35,21.35,21.33,21.35,13200.0,17.9116,17.9116,17.8948,17.9116,13200.0
2011-05-19 12:00:00,21.35,21.36,21.34,21.35,39200.0,17.9116,17.92,17.9032,17.9116,39200.0
2011-05-19 12:05:00,21.35,21.39,21.35,21.38,20000.0,17.9116,17.9451,17.9116,17.9367,20000.0
2011-05-19 12:10:00,21.38,21.41,21.38,21.4,32400.0,17.9367,17.9619,17.9367,17.9535,32400.0
2011-05-19 12:15:00,21.4,21.41,21.4,21.4,16800.0,17.9535,17.9619,17.9535,17.9535,16800.0
2011-05-19 12:20:00,21.4,21.42,21.4,21.41,54800.0,17.9535,17.9703,17.9535,17.9619,54800.0
2011-05-19 12:25:00,21.41,21.45,21.41,21.44,103600.0,17.9619,17.9955,17.9619,17.9871,103600.0
2011-05-19 12:30:00,21.44,21.45,21.42,21.43,43200.0,17.9871,17.9955,17.9703,17.9787,43200.0
2011-05-19 12:35:00,21.43,21.45,21.42,21.43,45600.0,17.9787,17.9955,17.9703,17.9787,45600.0
2011-05-19 12:40:00,21.44,21.45,21.43,21.43,26400.0,17.9871,17.9955,17.9787,17.9787,26400.0
2011-05-19 12:45:00,21.42,21.43,21.4,21.43,43600.0,17.9703,17.9787,17.9535,17.9787,43600.0
2011-05-19 12:50:00,21.42,21.43,21.42,21.42,14400.0,17.9703,17.9787,17.9703,17.9703,14400.0
2011-05-19 12:55:00,21.43,21.44,21.43,21.43,38400.0,17.9787,17.9871,17.9787,17.9787,38400.0
2011-05-19 13:00:00,21.43,21.44,21.43,21.44,31200.0,17.9787,17.9871,17.9787,17.9871,31200.0
2011-05-19 13:05:00,21.44,21.46,21.44,21.45,52800.0,17.9871,18.0039,17.9871,17.9955,52800.0
2011-05-19 13:10:00,21.46,21.48,21.45,21.47,35600.0,18.0039,18.0206,17.9955,18.0122,35600.0
2011-05-19 13:15:00,21.48,21.49,21.46,21.49,60400.0,18.0206,18.029,18.0039,18.029,60400.0
2011-05-19 13:20:00,21.49,21.5,21.47,21.47,44400.0,18.029,18.0374,18.0122,18.0122,44400.0
2011-05-19 13:25:00,21.47,21.48,21.46,21.47,68800.0,18.0122,18.0206,18.0039,18.0122,68800.0
2011-05-19 13:30:00,21.47,21.48,21.47,21.48,57200.0,18.0122,18.0206,18.0122,18.0206,57200.0
2011-05-19 13:35:00,21.48,21.48,21.46,21.46,48800.0,18.0206,18.0206,18.0039,18.0039,48800.0
2011-05-19 13:40:00,21.47,21.47,21.46,21.46,52000.0,18.0122,18.0122,18.0039,18.0039,52000.0
2011-05-19 13:45:00,21.47,21.48,21.47,21.47,42800.0,18.0122,18.0206,18.0122,18.0122,42800.0
2011-05-19 13:50:00,21.48,21.48,21.45,21.45,37200.0,18.0206,18.0206,17.9955,17.9955,37200.0
2011-05-19 13:55:00,21.46,21.48,21.46,21.48,67200.0,18.0039,18.0206,18.0039,18.0206,67200.0
2011-05-19 14:00:00,21.48,21.49,21.48,21.49,51600.0,18.0206,18.029,18.0206,18.029,51600.0
2011-05-19 14:05:00,21.49,21.49,21.46,21.46,35200.0,18.029,18.029,18.0039,18.0039,35200.0
2011-05-19 14:10:00,21.46,21.48,21.45,21.46,78000.0,18.0039,18.0206,17.9955,18.0039,78000.0
2011-05-19 14:15:00,21.46,21.46,21.44,21.45,63600.0,18.0039,18.0039,17.9871,17.9955,63600.0
2011-05-19 14:20:00,21.45,21.46,21.44,21.45,59600.0,17.9955,18.0039,17.9871,17.9955,59600.0
2011-05-19 14:25:00,21.45,21.47,21.43,21.46,94800.0,17.9955,18.0122,17.9787,18.0039,94800.0
2011-05-19 14:30:00,21.46,21.46,21.43,21.45,76400.0,18.0039,18.0039,17.9787,17.9955,76400.0
2011-05-19 14:35:00,21.45,21.47,21.45,21.47,96400.0,17.9955,18.0122,17.9955,18.0122,96400.0
2011-05-19 14:40:00,21.47,21.47,21.42,21.45,183200.0,18.0122,18.0122,17.9703,17.9955,183200.0
2011-05-19 14:45:00,21.44,21.46,21.43,21.45,70400.0,17.9871,18.0039,17.9787,17.9955,70400.0
2011-05-19 14:50:00,21.45,21.49,21.45,21.48,117600.0,17.9955,18.029,17.9955,18.0206,117600.0
2011-05-19 14:55:00,21.48,21.48,21.47,21.48,71600.0,18.0206,18.0206,18.0122,18.0206,71600.0
2011-05-19 15:00:00,21.48,21.5,21.48,21.48,92400.0,18.0206,18.0374,18.0206,18.0206,92400.0
2011-05-19 15:05:00,21.48,21.5,21.48,21.5,109200.0,18.0206,18.0374,18.0206,18.0374,109200.0
2011-05-19 15:10:00,21.5,21.5,21.49,21.49,118000.0,18.0374,18.0374,18.029,18.029,118000.0
2011-05-19 15:15:00,21.49,21.49,21.47,21.49,96400.0,18.029,18.029,18.0122,18.029,96400.0
2011-05-19 15:20:00,21.49,21.5,21.49,21.5,101600.0,18.029,18.0374,18.029,18.0374,101600.0
2011-05-19 15:25:00,21.49,21.5,21.49,21.49,89200.0,18.029,18.0374,18.029,18.029,89200.0
2011-05-19 15:30:00,21.49,21.5,21.48,21.5,100800.0,18.029,18.0374,18.0206,18.0374,100800.0
2011-05-19 15:35:00,21.5,21.52,21.49,21.52,166000.0,18.0374,18.0542,18.029,18.0542,166000.0
2011-05-19 15:40:00,21.52,21.52,21.5,21.51,181600.0,18.0542,18.0542,18.0374,18.0458,181600.0
2011-05-19 15:45:00,21.51,21.54,21.51,21.53,246400.0,18.0458,18.071,18.0458,18.0626,246400.0
2011-05-19 15:50:00,21.53,21.53,21.52,21.53,202800.0,18.0626,18.0626,18.0542,18.0626,202800.0
2011-05-19 15:55:00,21.53,21.53,21.52,21.53,330400.0,18.0626,18.0626,18.0542,18.0626,330400.0
2011-05-20 09:30:00,21.6,21.61,21.52,21.59,682800.0,18.1213,18.1297,18.0542,18.1129,682800.0
2011-05-20 09:35:00,21.59,21.62,21.51,21.59,329200.0,18.1129,18.1381,18.0458,18.1129,329200.0
2011-05-20 09:40:00,21.59,21.59,21.47,21.5,300800.0,18.1129,18.1129,18.0122,18.0374,300800.0
2011-05-20 09:45:00,21.5,21.52,21.46,21.47,148800.0,18.0374,18.0542,18.0039,18.0122,148800.0
2011-05-20 09:50:00,21.46,21.46,21.35,21.36,211600.0,18.0039,18.0039,17.9116,17.92,211600.0
2011-05-20 09:55:00,21.37,21.38,21.24,21.26,264000.0,17.9284,17.9367,17.8193,17.8361,264000.0
2011-05-20 10:00:00,21.26,21.3,21.21,21.29,266800.0,17.8361,17.8696,17.7941,17.8612,266800.0
2011-05-20 10:05:00,21.29,21.29,21.22,21.22,177600.0,17.8612,17.8612,17.8025,17.8025,177600.0
2011-05-20 10:10:00,21.22,21.27,21.21,21.22,115600.0,17.8025,17.8445,17.7941,17.8025,115600.0
2011-05-20 10:15:00,21.22,21.22,21.19,21.21,113600.0,17.8025,17.8025,17.7773,17.7941,113600.0
2011-05-20 10:20:00,21.21,21.22,21.17,21.18,75200.0,17.7941,17.8025,17.7606,17.769,75200.0
2011-05-20 10:25:00,21.18,21.27,21.18,21.25,132800.0,17.769,17.8445,17.769,17.8277,132800.0
2011-05-20 10:30:00,21.26,21.29,21.24,21.29,89600.0,17.8361,17.8612,17.8193,17.8612,89600.0
2011-05-20 10:35:00,21.29,21.3,21.27,21.27,115600.0,17.8612,17.8696,17.8445,17.8445,115600.0
2011-05-20 10:40:00,21.27,21.29,21.24,21.24,150000.0,17.8445,17.8612,17.8193,17.8193,150000.0
2011-05-20 10:45:00,21.24,21.25,21.18,21.2,83600.0,17.8193,17.8277,17.769,17.7857,83600.0
2011-05-20 10:50:00,21.2,21.2,21.17,21.17,23200.0,17.7857,17.7857,17.7606,17.7606,23200.0
2011-05-20 10:55:00,21.17,21.17,21.12,21.12,92400.0,17.7606,17.7606,17.7186,17.7186,92400.0
2011-05-20 11:00:00,21.12,21.14,21.1,21.14,126000.0,17.7186,17.7354,17.7018,17.7354,126000.0
2011-05-20 11:05:00,21.14,21.16,21.11,21.16,161600.0,17.7354,17.7522,17.7102,17.7522,161600.0
2011-05-20 11:10:00,21.16,21.16,21.14,21.15,51200.0,17.7522,17.7522,17.7354,17.7438,51200.0
2011-05-20 11:15:00,21.15,21.15,21.13,21.14,79200.0,17.7438,17.7438,17.727,17.7354,79200.0
2011-05-20 11:20:00,21.14,21.16,21.14,21.15,64800.0,17.7354,17.7522,17.7354,17.7438,64800.0
2011-05-20 11:25:00,21.15,21.17,21.13,21.17,46400.0,17.7438,17.7606,17.727,17.7606,46400.0
2011-05-20 11:30:00,21.17,21.22,21.17,21.2,85600.0,17.7606,17.8025,17.7606,17.7857,85600.0
2011-05-20 11:35:00,21.2,21.24,21.2,21.22,55600.0,17.7857,17.8193,17.7857,17.8025,55600.0
2011-05-20 11:40:00,21.22,21.22,21.16,21.18,54000.0,17.8025,17.8025,17.7522,17.769,54000.0
2011-05-20 11:45:00,21.18,21.2,21.18,21.19,57600.0,17.769,17.7857,17.769,17.7773,57600.0
2011-05-20 11:50:00,21.19,21.53,21.16,21.18,276400.0,17.7773,18.0626,17.7522,17.769,276400.0
2011-05-20 11:55:00,21.18,21.2,21.18,21.19,41600.0,17.769,17.7857,17.769,17.7773,41600.0
2011-05-20 12:00:00,21.19,21.23,21.19,21.22,53600.0,17.7773,17.8109,17.7773,17.8025,53600.0
2011-05-20 12:05:00,21.22,21.22,21.19,21.2,38000.0,17.8025,17.8025,17.7773,17.7857,38000.0
2011-05-20 12:10:00,21.2,21.22,21.18,21.19,44000.0,17.7857,17.8025,17.769,17.7773,44000.0
2011-05-20 12:15:00,21.18,21.21,21.18,21.2,58800.0,17.769,17.7941,17.769,17.7857,58800.0
2011-05-20 12:20:00,21.2,21.21,21.18,21.21,106400.0,17.7857,17.7941,17.769,17.7941,106400.0
2011-05-20 12:25:00,21.21,21.23,21.21,21.23,85600.0,17.7941,17.8109,17.7941,17.8109,85600.0
2011-05-20 12:30:00,21.24,21.25,21.22,21.24,137200.0,17.8193,17.8277,17.8025,17.8193,137200.0
2011-05-20 12:35:00,21.24,21.25,21.24,21.25,108000.0,17.8193,17.8277,17.8193,17.8277,108000.0
2011-05-20 12:40:00,21.25,21.28,21.25,21.28,51600.0,17.8277,17.8528,17.8277,17.8528,51600.0
2011-05-20 12:45:00,21.28,21.28,21.25,21.25,79200.0,17.8528,17.8528,17.8277,17.8277,79200.0
2011-05-20 12:50:00,21.25,21.25,21.21,21.23,122000.0,17.8277,17.8277,17.7941,17.8109,122000.0
2011-05-20 12:55:00,21.23,21.25,21.22,21.25,80400.0,17.8109,17.8277,17.8025,17.8277,80400.0
2011-05-20 13:00:00,21.25,21.28,21.25,21.27,52800.0,17.8277,17.8528,17.8277,17.8445,52800.0
2011-05-20 13:05:00,21.28,21.29,21.28,21.29,33200.0,17.8528,17.8612,17.8528,17.8612,33200.0
2011-05-20 13:10:00,21.28,21.29,21.28,21.28,28800.0,17.8528,17.8612,17.8528,17.8528,28800.0
2011-05-20 13:15:00,21.29,21.3,21.28,21.29,55200.0,17.8612,17.8696,17.8528,17.8612,55200.0
2011-05-20 13:20:00,21.29,21.32,21.28,21.32,61600.0,17.8612,17.8864,17.8528,17.8864,61600.0
2011-05-20 13:25:00,21.32,21.32,21.3,21.31,118000.0,17.8864,17.8864,17.8696,17.878,118000.0
2011-05-20 13:30:00,21.31,21.34,21.31,21.34,87600.0,17.878,17.9032,17.878,17.9032,87600.0
2011-05-20 13:35:00,21.34,21.35,21.33,21.35,44400.0,17.9032,17.9116,17.8948,17.9116,44400.0
2011-05-20 13:40:00,21.35,21.36,21.34,21.35,59600.0,17.9116,17.92,17.9032,17.9116,59600.0
2011-05-20 13:45:00,21.36,21.36,21.34,21.34,50400.0,17.92,17.92,17.9032,17.9032,50400.0
2011-05-20 13:50:00,21.34,21.35,21.33,21.33,28000.0,17.9032,17.9116,17.8948,17.8948,28000.0
2011-05-20 13:55:00,21.34,21.34,21.33,21.34,38800.0,17.9032,17.9032,17.8948,17.9032,38800.0
2011-05-20 14:00:00,21.34,21.35,21.34,21.34,57200.0,17.9032,17.9116,17.9032,17.9032,57200.0
2011-05-20 14:05:00,21.34,21.35,21.33,21.33,70000.0,17.9032,17.9116,17.8948,17.8948,70000.0
2011-05-20 14:10:00,21.34,21.35,21.32,21.33,60800.0,17.9032,17.9116,17.8864,17.8948,60800.0
2011-05-20 14:15:00,21.33,21.34,21.32,21.34,39600.0,17.8948,17.9032,17.8864,17.9032,39600.0
2011-05-20 14:20:00,21.34,21.34,21.31,21.33,57600.0,17.9032,17.9032,17.878,17.8948,57600.0
2011-05-20 14:25:00,21.33,21.34,21.32,21.32,50400.0,17.8948,17.9032,17.8864,17.8864,50400.0
2011-05-20 14:30:00,21.32,21.34,21.31,21.31,44000.0,17.8864,17.9032,17.878,17.878,44000.0
2011-05-20 14:35:00,21.31,21.34,21.31,21.34,49200.0,17.878,17.9032,17.878,17.9032,49200.0
2011-05-20 14:40:00,21.34,21.36,21.33,21.35,59600.0,17.9032,17.92,17.8948,17.9116,59600.0
2011-05-20 14:45:00,21.36,21.38,21.36,21.37,56800.0,17.92,17.9367,17.92,17.9284,56800.0
2011-05-20 14:50:00,21.37,21.37,21.36,21.36,67600.0,17.9284,17.9284,17.92,17.92,67600.0
2011-05-20 14:55:00,21.36,21.36,21.33,21.34,69600.0,17.92,17.92,17.8948,17.9032,69600.0
2011-05-20 15:00:00,21.33,21.33,21.28,21.3,114400.0,17.8948,17.8948,17.8528,17.8696,114400.0
2011-05-20 15:05:00,21.3,21.31,21.27,21.28,77200.0,17.8696,17.878,17.8445,17.8528,77200.0
2011-05-20 15:10:00,21.28,21.3,21.26,21.27,71200.0,17.8528,17.8696,17.8361,17.8445,71200.0
2011-05-20 15:15:00,21.26,21.28,21.26,21.27,81600.0,17.8361,17.8528,17.8361,17.8445,81600.0
2011-05-20 15:20:00,21.27,21.31,21.27,21.3,79200.0,17.8445,17.878,17.8445,17.8696,79200.0
2011-05-20 15:25:00,21.3,21.31,21.28,21.29,101600.0,17.8696,17.878,17.8528,17.8612,101600.0
2011-05-20 15:30:00,21.29,21.33,21.28,21.33,104400.0,17.8612,17.8948,17.8528,17.8948,104400.0
2011-05-20 15:35:00,21.33,21.33,21.3,21.31,178400.0,17.8948,17.8948,17.8696,17.878,178400.0
2011-05-20 15:40:00,21.31,21.31,21.28,21.28,137200.0,17.878,17.878,17.8528,17.8528,137200.0
2011-05-20 15:45:00,21.29,21.31,21.29,21.3,301200.0,17.8612,17.878,17.8612,17.8696,301200.0
2011-05-20 15:50:00,21.3,21.3,21.22,21.23,348000.0,17.8696,17.8696,17.8025,17.8109,348000.0
2011-05-20 15:55:00,21.23,21.28,21.23,21.26,780800.0,17.8109,17.8528,17.8109,17.8361,780800.0
2011-05-23 09:30:00,21.03,21.08,20.96,21.06,238800.0,17.6431,17.6851,17.5844,17.6683,238800.0
2011-05-23 09:35:00,21.08,21.18,21.08,21.09,254400.0,17.6851,17.769,17.6851,17.6934,254400.0
2011-05-23 09:40:00,21.09,21.14,21.06,21.06,158800.0,17.6934,17.7354,17.6683,17.6683,158800.0
2011-05-23 09:45:00,21.05,21.06,21.03,21.03,130800.0,17.6599,17.6683,17.6431,17.6431,130800.0
2011-05-23 09:50:00,21.03,21.07,21.01,21.03,303600.0,17.6431,17.6767,17.6263,17.6431,303600.0
2011-05-23 09:55:00,21.03,21.06,21.03,21.06,23200.0,17.6431,17.6683,17.6431,17.6683,23200.0
2011-05-23 10:00:00,21.06,21.11,21.04,21.1,53200.0,17.6683,17.7102,17.6515,17.7018,53200.0
2011-05-23 10:05:00,21.1,21.1,21.06,21.06,79200.0,17.7018,17.7018,17.6683,17.6683,79200.0
2011-05-23 10:10:00,21.06,21.07,21.03,21.04,95600.0,17.6683,17.6767,17.6431,17.6515,95600.0
2011-05-23 10:15:00,21.04,21.06,20.99,20.99,155600.0,17.6515,17.6683,17.6096,17.6096,155600.0
2011-05-23 10:20:00,20.99,21.01,20.96,20.96,125200.0,17.6096,17.6263,17.5844,17.5844,125200.0
2011-05-23 10:25:00,20.96,20.96,20.92,20.92,153600.0,17.5844,17.5844,17.5508,17.5508,153600.0
2011-05-23 10:30:00,20.92,21.04,20.92,21.02,132000.0,17.5508,17.6515,17.5508,17.6347,132000.0
2011-05-23 10:35:00,21.02,21.02,20.99,20.99,76800.0,17.6347,17.6347,17.6096,17.6096,76800.0
2011-05-23 10:40:00,20.99,21.02,20.98,21.02,72800.0,17.6096,17.6347,17.6012,17.6347,72800.0
2011-05-23 10:45:00,21.02,21.03,20.99,21.0,151600.0,17.6347,17.6431,17.6096,17.6179,151600.0
2011-05-23 10:50:00,21.0,21.07,20.99,21.05,87600.0,17.6179,17.6767,17.6096,17.6599,87600.0
2011-05-23 10:55:00,21.05,21.07,21.03,21.04,88400.0,17.6599,17.6767,17.6431,17.6515,88400.0
2011-05-23 11:00:00,21.03,21.07,21.03,21.07,44400.0,17.6431,17.6767,17.6431,17.6767,44400.0
2011-05-23 11:05:00,21.07,21.07,21.03,21.04,32800.0,17.6767,17.6767,17.6431,17.6515,32800.0
2011-05-23 11:10:00,21.04,21.05,21.04,21.04,42000.0,17.6515,17.6599,17.6515,17.6515,42000.0
2011-05-23 11:15:00,21.05,21.05,20.98,20.99,104000.0,17.6599,17.6599,17.6012,17.6096,104000.0
2011-05-23 11:20:00,20.99,21.02,20.99,21.02,140400.0,17.6096,17.6347,17.6096,17.6347,140400.0
2011-05-23 11:25:00,21.02,21.05,21.02,21.03,55600.0,17.6347,17.6599,17.6347,17.6431,55600.0
2011-05-23 11:30:00,21.03,21.03,20.98,20.99,27600.0,17.6431,17.6431,17.6012,17.6096,27600.0
2011-05-23 11:35:00,20.99,21.0,20.96,21.0,103200.0,17.6096,17.6179,17.5844,17.6179,103200.0
2011-05-23 11:40:00,21.0,21.0,20.99,21.0,33200.0,17.6179,17.6179,17.6096,17.6179,33200.0
2011-05-23 11:45:00,21.0,21.01,20.99,20.99,43200.0,17.6179,17.6263,17.6096,17.6096,43200.0
2011-05-23 11:50:00,21.0,21.01,20.99,21.0,35600.0,17.6179,17.6263,17.6096,17.6179,35600.0
2011-05-23 11:55:00,21.0,21.0,20.99,21.0,43600.0,17.6179,17.6179,17.6096,17.6179,43600.0
2011-05-23 12:00:00,21.0,21.0,20.98,20.98,30400.0,17.6179,17.6179,17.6012,17.6012,30400.0
2011-05-23 12:05:00,20.98,20.99,20.96,20.97,226000.0,17.6012,17.6096,17.5844,17.5928,226000.0
2011-05-23 12:10:00,20.97,20.98,20.93,20.96,120800.0,17.5928,17.6012,17.5592,17.5844,120800.0
2011-05-23 12:15:00,20.96,20.96,20.93,20.95,92000.0,17.5844,17.5844,17.5592,17.576,92000.0
2011-05-23 12:20:00,20.95,20.95,20.93,20.93,120000.0,17.576,17.576,17.5592,17.5592,120000.0
2011-05-23 12:25:00,20.93,20.94,20.92,20.94,102800.0,17.5592,17.5676,17.5508,17.5676,102800.0
2011-05-23 12:30:00,20.94,20.97,20.93,20.96,98800.0,17.5676,17.5928,17.5592,17.5844,98800.0
2011-05-23 12:35:00,20.95,20.97,20.95,20.95,67200.0,17.576,17.5928,17.576,17.576,67200.0
2011-05-23 12:40:00,20.95,20.97,20.95,20.96,53200.0,17.576,17.5928,17.576,17.5844,53200.0
2011-05-23 12:45:00,20.95,20.98,20.95,20.97,49600.0,17.576,17.6012,17.576,17.5928,49600.0
2011-05-23 12:50:00,20.97,21.0,20.97,21.0,46800.0,17.5928,17.6179,17.5928,17.6179,46800.0
2011-05-23 12:55:00,21.0,21.01,20.99,21.0,55600.0,17.6179,17.6263,17.6096,17.6179,55600.0
2011-05-23 13:00:00,21.0,21.0,21.0,21.0,58400.0,17.6179,17.6179,17.6179,17.6179,58400.0
2011-05-23 13:05:00,21.0,21.01,21.0,21.01,52000.0,17.6179,17.6263,17.6179,17.6263,52000.0
2011-05-23 13:10:00,21.01,21.02,21.0,21.0,48400.0,17.6263,17.6347,17.6179,17.6179,48400.0
2011-05-23 13:15:00,21.01,21.02,20.99,20.99,42000.0,17.6263,17.6347,17.6096,17.6096,42000.0
2011-05-23 13:20:00,20.99,21.0,20.98,21.0,30000.0,17.6096,17.6179,17.6012,17.6179,30000.0
2011-05-23 13:25:00,21.0,21.0,20.96,20.97,44000.0,17.6179,17.6179,17.5844,17.5928,44000.0
2011-05-23 13:30:00,20.97,20.98,20.96,20.97,45200.0,17.5928,17.6012,17.5844,17.5928,45200.0
2011-05-23 13:35:00,20.98,20.98,20.96,20.97,56800.0,17.6012,17.6012,17.5844,17.5928,56800.0
2011-05-23 13:40:00,20.97,20.97,20.96,20.96,33200.0,17.5928,17.5928,17.5844,17.5844,33200.0
2011-05-23 13:45:00,20.96,20.97,20.96,20.96,116000.0,17.5844,17.5928,17.5844,17.5844,116000.0
2011-05-23 13:50:00,20.96,20.96,20.93,20.94,116400.0,17.5844,17.5844,17.5592,17.5676,116400.0
2011-05-23 13:55:00,20.94,20.95,20.93,20.94,89200.0,17.5676,17.576,17.5592,17.5676,89200.0
2011-05-23 14:00:00,20.94,20.97,20.94,20.97,175600.0,17.5676,17.5928,17.5676,17.5928,175600.0
2011-05-23 14:05:00,20.97,20.98,20.96,20.98,120400.0,17.5928,17.6012,17.5844,17.6012,120400.0
2011-05-23 14:10:00,20.98,20.99,20.97,20.97,81600.0,17.6012,17.6096,17.5928,17.5928,81600.0
2011-05-23 14:15:00,20.97,20.98,20.96,20.97,64400.0,17.5928,17.6012,17.5844,17.5928,64400.0
2011-05-23 14:20:00,20.97,20.98,20.96,20.98,44400.0,17.5928,17.6012,17.5844,17.6012,44400.0
2011-05-23 14:25:00,20.98,21.0,20.97,20.98,86800.0,17.6012,17.6179,17.5928,17.6012,86800.0
2011-05-23 14:30:00,20.98,20.99,20.98,20.98,62400.0,17.6012,17.6096,17.6012,17.6012,62400.0
2011-05-23 14:35:00,20.98,21.0,20.97,20.98,133200.0,17.6012,17.6179,17.5928,17.6012,133200.0
2011-05-23 14:40:00,20.99,20.99,20.96,20.96,69200.0,17.6096,17.6096,17.5844,17.5844,69200.0
2011-05-23 14:45:00,20.96,20.97,20.94,20.94,104800.0,17.5844,17.5928,17.5676,17.5676,104800.0
2011-05-23 14:50:00,20.94,20.95,20.93,20.95,100400.0,17.5676,17.576,17.5592,17.576,100400.0
2011-05-23 14:55:00,20.95,20.96,20.94,20.96,78400.0,17.576,17.5844,17.5676,17.5844,78400.0
2011-05-23 15:00:00,20.96,20.97,20.95,20.97,93200.0,17.5844,17.5928,17.576,17.5928,93200.0
2011-05-23 15:05:00,20.97,20.97,20.95,20.95,146400.0,17.5928,17.5928,17.576,17.576,146400.0
2011-05-23 15:10:00,20.94,20.96,20.94,20.95,161200.0,17.5676,17.5844,17.5676,17.576,161200.0
2011-05-23 15:15:00,20.95,20.96,20.94,20.94,110800.0,17.576,17.5844,17.5676,17.5676,110800.0
2011-05-23 15:20:00,20.94,20.95,20.94,20.94,122800.0,17.5676,17.576,17.5676,17.5676,122800.0
2011-05-23 15:25:00,20.94,20.94,20.92,20.92,199600.0,17.5676,17.5676,17.5508,17.5508,199600.0
2011-05-23 15:30:00,20.92,20.93,20.91,20.91,209600.0,17.5508,17.5592,17.5424,17.5424,209600.0
2011-05-23 15:35:00,20.91,20.93,20.91,20.91,138000.0,17.5424,17.5592,17.5424,17.5424,138000.0
2011-05-23 15:40:00,20.91,20.91,20.86,20.87,316800.0,17.5424,17.5424,17.5005,17.5089,316800.0
2011-05-23 15:45:00,20.87,20.9,20.87,20.89,386400.0,17.5089,17.534,17.5089,17.5257,386400.0
2011-05-23 15:50:00,20.89,20.91,20.89,20.89,265200.0,17.5257,17.5424,17.5257,17.5257,265200.0
2011-05-23 15:55:00,20.89,20.92,20.89,20.9,440000.0,17.5257,17.5508,17.5257,17.534,440000.0
2011-05-24 09:30:00,20.95,21.0,20.91,20.94,97600.0,17.576,17.6179,17.5424,17.5676,97600.0
2011-05-24 09:35:00,20.94,20.96,20.92,20.92,143600.0,17.5676,17.5844,17.5508,17.5508,143600.0
2011-05-24 09:40:00,20.93,20.95,20.92,20.94,116000.0,17.5592,17.576,17.5508,17.5676,116000.0
2011-05-24 09:45:00,20.94,21.0,20.93,21.0,64400.0,17.5676,17.6179,17.5592,17.6179,64400.0
2011-05-24 09:50:00,21.0,21.06,21.0,21.05,72000.0,17.6179,17.6683,17.6179,17.6599,72000.0
2011-05-24 09:55:00,21.06,21.08,21.02,21.07,132400.0,17.6683,17.6851,17.6347,17.6767,132400.0
2011-05-24 10:00:00,21.08,21.11,21.03,21.03,108000.0,17.6851,17.7102,17.6431,17.6431,108000.0
2011-05-24 10:05:00,21.04,21.1,21.04,21.09,97200.0,17.6515,17.7018,17.6515,17.6934,97200.0
2011-05-24 10:10:00,21.09,21.15,21.09,21.12,59600.0,17.6934,17.7438,17.6934,17.7186,59600.0
2011-05-24 10:15:00,21.12,21.14,21.12,21.14,50000.0,17.7186,17.7354,17.7186,17.7354,50000.0
2011-05-24 10:20:00,21.13,21.15,21.13,21.13,44400.0,17.727,17.7438,17.727,17.727,44400.0
2011-05-24 10:25:00,21.13,21.14,21.1,21.11,114400.0,17.727,17.7354,17.7018,17.7102,114400.0
2011-05-24 10:30:00,21.11,21.11,21.03,21.03,138800.0,17.7102,17.7102,17.6431,17.6431,138800.0
2011-05-24 10:35:00,21.03,21.03,20.97,20.98,55600.0,17.6431,17.6431,17.5928,17.6012,55600.0
2011-05-24 10:40:00,20.98,21.0,20.97,20.97,39600.0,17.6012,17.6179,17.5928,17.5928,39600.0
2011-05-24 10:45:00,20.98,21.0,20.96,21.0,40800.0,17.6012,17.6179,17.5844,17.6179,40800.0
2011-05-24 10:50:00,20.99,21.0,20.96,20.99,35200.0,17.6096,17.6179,17.5844,17.6096,35200.0
2011-05-24 10:55:00,20.99,20.99,20.95,20.97,60400.0,17.6096,17.6096,17.576,17.5928,60400.0
2011-05-24 11:00:00,20.97,21.01,20.97,21.0,67600.0,17.5928,17.6263,17.5928,17.6179,67600.0
2011-05-24 11:05:00,20.99,21.02,20.99,21.02,34800.0,17.6096,17.6347,17.6096,17.6347,34800.0
2011-05-24 11:10:00,21.02,21.04,21.0,21.04,68800.0,17.6347,17.6515,17.6179,17.6515,68800.0
2011-05-24 11:15:00,21.04,21.05,21.04,21.04,30400.0,17.6515,17.6599,17.6515,17.6515,30400.0
2011-05-24 11:20:00,21.05,21.05,21.02,21.03,54000.0,17.6599,17.6599,17.6347,17.6431,54000.0
2011-05-24 11:25:00,21.03,21.05,21.02,21.03,42000.0,17.6431,17.6599,17.6347,17.6431,42000.0
2011-05-24 11:30:00,21.03,21.09,21.03,21.08,34800.0,17.6431,17.6934,17.6431,17.6851,34800.0
2011-05-24 11:35:00,21.07,21.09,21.07,21.07,29200.0,17.6767,17.6934,17.6767,17.6767,29200.0
2011-05-24 11:40:00,21.07,21.07,21.04,21.06,32800.0,17.6767,17.6767,17.6515,17.6683,32800.0
2011-05-24 11:45:00,21.06,21.08,21.05,21.07,46400.0,17.6683,17.6851,17.6599,17.6767,46400.0
2011-05-24 11:50:00,21.07,21.07,21.05,21.06,48000.0,17.6767,17.6767,17.6599,17.6683,48000.0
2011-05-24 11:55:00,21.07,21.08,21.06,21.08,30800.0,17.6767,17.6851,17.6683,17.6851,30800.0
2011-05-24 12:00:00,21.08,21.08,21.05,21.06,71600.0,17.6851,17.6851,17.6599,17.6683,71600.0
2011-05-24 12:05:00,21.06,21.08,21.05,21.08,44800.0,17.6683,17.6851,17.6599,17.6851,44800.0
2011-05-24 12:10:00,21.08,21.09,21.08,21.09,53600.0,17.6851,17.6934,17.6851,17.6934,53600.0
2011-05-24 12:15:00,21.09,21.09,21.07,21.08,30800.0,17.6934,17.6934,17.6767,17.6851,30800.0
2011-05-24 12:20:00,21.08,21.09,21.07,21.08,37600.0,17.6851,17.6934,17.6767,17.6851,37600.0
2011-05-24 12:25:00,21.08,21.1,21.08,21.09,34400.0,17.6851,17.7018,17.6851,17.6934,34400.0
2011-05-24 12:30:00,21.09,21.09,21.06,21.07,74000.0,17.6934,17.6934,17.6683,17.6767,74000.0
2011-05-24 12:35:00,21.07,21.09,21.07,21.08,28000.0,17.6767,17.6934,17.6767,17.6851,28000.0
2011-05-24 12:40:00,21.07,21.09,21.07,21.08,30800.0,17.6767,17.6934,17.6767,17.6851,30800.0
2011-05-24 12:45:00,21.08,21.08,21.04,21.04,74000.0,17.6851,17.6851,17.6515,17.6515,74000.0
2011-05-24 12:50:00,21.04,21.06,21.04,21.04,59200.0,17.6515,17.6683,17.6515,17.6515,59200.0
2011-05-24 12:55:00,21.04,21.05,21.03,21.04,22400.0,17.6515,17.6599,17.6431,17.6515,22400.0
2011-05-24 13:00:00,21.05,21.06,21.04,21.06,25200.0,17.6599,17.6683,17.6515,17.6683,25200.0
2011-05-24 13:05:00,21.06,21.07,21.05,21.05,53600.0,17.6683,17.6767,17.6599,17.6599,53600.0
2011-05-24 13:10:00,21.05,21.05,21.04,21.04,13200.0,17.6599,17.6599,17.6515,17.6515,13200.0
2011-05-24 13:15:00,21.05,21.05,21.02,21.02,50800.0,17.6599,17.6599,17.6347,17.6347,50800.0
2011-05-24 13:20:00,21.02,21.03,21.02,21.03,23200.0,17.6347,17.6431,17.6347,17.6431,23200.0
2011-05-24 13:25:00,21.03,21.04,21.02,21.04,23200.0,17.6431,17.6515,17.6347,17.6515,23200.0
2011-05-24 13:30:00,21.03,21.04,21.02,21.02,38000.0,17.6431,17.6515,17.6347,17.6347,38000.0
2011-05-24 13:35:00,21.02,21.03,21.0,21.02,41600.0,17.6347,17.6431,17.6179,17.6347,41600.0
2011-05-24 13:40:00,21.02,21.03,21.01,21.03,42000.0,17.6347,17.6431,17.6263,17.6431,42000.0
2011-05-24 13:45:00,21.03,21.05,21.02,21.05,36000.0,17.6431,17.6599,17.6347,17.6599,36000.0
2011-05-24 13:50:00,21.05,21.08,21.05,21.08,40400.0,17.6599,17.6851,17.6599,17.6851,40400.0
2011-05-24 13:55:00,21.08,21.08,21.07,21.07,22800.0,17.6851,17.6851,17.6767,17.6767,22800.0
2011-05-24 14:00:00,21.07,21.09,21.07,21.09,52800.0,17.6767,17.6934,17.6767,17.6934,52800.0
2011-05-24 14:05:00,21.09,21.1,21.08,21.1,35200.0,17.6934,17.7018,17.6851,17.7018,35200.0
2011-05-24 14:10:00,21.1,21.1,21.09,21.1,29200.0,17.7018,17.7018,17.6934,17.7018,29200.0
2011-05-24 14:15:00,21.11,21.13,21.1,21.13,50000.0,17.7102,17.727,17.7018,17.727,50000.0
2011-05-24 14:20:00,21.13,21.16,21.13,21.15,51200.0,17.727,17.7522,17.727,17.7438,51200.0
2011-05-24 14:25:00,21.15,21.15,21.12,21.13,46800.0,17.7438,17.7438,17.7186,17.727,46800.0
2011-05-24 14:30:00,21.13,21.15,21.12,21.12,65600.0,17.727,17.7438,17.7186,17.7186,65600.0
2011-05-24 14:35:00,21.13,21.14,21.13,21.14,54400.0,17.727,17.7354,17.727,17.7354,54400.0
2011-05-24 14:40:00,21.14,21.15,21.13,21.14,71600.0,17.7354,17.7438,17.727,17.7354,71600.0
2011-05-24 14:45:00,21.14,21.15,21.12,21.13,53600.0,17.7354,17.7438,17.7186,17.727,53600.0
2011-05-24 14:50:00,21.13,21.14,21.12,21.14,35600.0,17.727,17.7354,17.7186,17.7354,35600.0
2011-05-24 14:55:00,21.14,21.15,21.13,21.15,59600.0,17.7354,17.7438,17.727,17.7438,59600.0
2011-05-24 15:00:00,21.15,21.17,21.15,21.17,100400.0,17.7438,17.7606,17.7438,17.7606,100400.0
2011-05-24 15:05:00,21.17,21.17,21.15,21.16,90000.0,17.7606,17.7606,17.7438,17.7522,90000.0
2011-05-24 15:10:00,21.17,21.18,21.13,21.17,82400.0,17.7606,17.769,17.727,17.7606,82400.0
2011-05-24 15:15:00,21.17,21.18,21.16,21.18,73600.0,17.7606,17.769,17.7522,17.769,73600.0
2011-05-24 15:20:00,21.18,21.18,21.16,21.17,124000.0,17.769,17.769,17.7522,17.7606,124000.0
2011-05-24 15:25:00,21.17,21.18,21.15,21.15,152800.0,17.7606,17.769,17.7438,17.7438,152800.0
2011-05-24 15:30:00,21.14,21.15,21.13,21.14,118000.0,17.7354,17.7438,17.727,17.7354,118000.0
2011-05-24 15:35:00,21.14,21.15,21.12,21.13,96800.0,17.7354,17.7438,17.7186,17.727,96800.0
2011-05-24 15:40:00,21.13,21.14,21.13,21.13,134000.0,17.727,17.7354,17.727,17.727,134000.0
2011-05-24 15:45:00,21.13,21.13,21.1,21.1,182800.0,17.727,17.727,17.7018,17.7018,182800.0
2011-05-24 15:50:00,21.1,21.1,21.08,21.09,142000.0,17.7018,17.7018,17.6851,17.6934,142000.0
2011-05-24 15:55:00,21.09,21.1,21.08,21.09,354000.0,17.6934,17.7018,17.6851,17.6934,354000.0
2011-05-25 09:30:00,20.9,20.95,20.81,20.83,211200.0,17.534,17.576,17.4585,17.4753,211200.0
2011-05-25 09:35:00,20.85,20.92,20.83,20.88,177200.0,17.4921,17.5508,17.4753,17.5173,177200.0
2011-05-25 09:40:00,20.88,20.93,20.84,20.85,131200.0,17.5173,17.5592,17.4837,17.4921,131200.0
2011-05-25 09:45:00,20.85,20.88,20.82,20.86,95600.0,17.4921,17.5173,17.4669,17.5005,95600.0
2011-05-25 09:50:00,20.86,20.87,20.83,20.86,130800.0,17.5005,17.5089,17.4753,17.5005,130800.0
2011-05-25 09:55:00,20.86,20.95,20.86,20.91,76800.0,17.5005,17.576,17.5005,17.5424,76800.0
2011-05-25 10:00:00,20.91,20.95,20.88,20.89,54400.0,17.5424,17.576,17.5173,17.5257,54400.0
2011-05-25 10:05:00,20.89,20.92,20.85,20.9,64800.0,17.5257,17.5508,17.4921,17.534,64800.0
2011-05-25 10:10:00,20.9,20.9,20.84,20.88,61200.0,17.534,17.534,17.4837,17.5173,61200.0
2011-05-25 10:15:00,20.87,20.89,20.84,20.85,96000.0,17.5089,17.5257,17.4837,17.4921,96000.0
2011-05-25 10:20:00,20.84,20.88,20.84,20.86,52000.0,17.4837,17.5173,17.4837,17.5005,52000.0
2011-05-25 10:25:00,20.85,20.88,20.85,20.87,106400.0,17.4921,17.5173,17.4921,17.5089,106400.0
2011-05-25 10:30:00,20.87,20.9,20.87,20.89,141200.0,17.5089,17.534,17.5089,17.5257,141200.0
2011-05-25 10:35:00,20.9,20.93,20.89,20.92,138400.0,17.534,17.5592,17.5257,17.5508,138400.0
2011-05-25 10:40:00,20.91,20.94,20.9,20.91,134400.0,17.5424,17.5676,17.534,17.5424,134400.0
2011-05-25 10:45:00,20.92,20.92,20.89,20.89,104000.0,17.5508,17.5508,17.5257,17.5257,104000.0
2011-05-25 10:50:00,20.89,20.9,20.86,20.86,71600.0,17.5257,17.534,17.5005,17.5005,71600.0
2011-05-25 10:55:00,20.86,20.89,20.85,20.85,65600.0,17.5005,17.5257,17.4921,17.4921,65600.0
2011-05-25 11:00:00,20.85,20.86,20.85,20.85,136400.0,17.4921,17.5005,17.4921,17.4921,136400.0
2011-05-25 11:05:00,20.85,20.86,20.82,20.82,136400.0,17.4921,17.5005,17.4669,17.4669,136400.0
2011-05-25 11:10:00,20.82,20.85,20.81,20.84,94400.0,17.4669,17.4921,17.4585,17.4837,94400.0
2011-05-25 11:15:00,20.84,20.86,20.84,20.85,58800.0,17.4837,17.5005,17.4837,17.4921,58800.0
2011-05-25 11:20:00,20.85,20.88,20.85,20.86,80400.0,17.4921,17.5173,17.4921,17.5005,80400.0
2011-05-25 11:25:00,20.86,20.86,20.85,20.85,45600.0,17.5005,17.5005,17.4921,17.4921,45600.0
2011-05-25 11:30:00,20.85,20.87,20.85,20.86,46400.0,17.4921,17.5089,17.4921,17.5005,46400.0
2011-05-25 11:35:00,20.86,20.88,20.86,20.88,63200.0,17.5005,17.5173,17.5005,17.5173,63200.0
2011-05-25 11:40:00,20.87,20.89,20.86,20.87,58000.0,17.5089,17.5257,17.5005,17.5089,58000.0
2011-05-25 11:45:00,20.88,20.9,20.88,20.89,68800.0,17.5173,17.534,17.5173,17.5257,68800.0
2011-05-25 11:50:00,20.89,20.9,20.87,20.89,136800.0,17.5257,17.534,17.5089,17.5257,136800.0
2011-05-25 11:55:00,20.89,20.9,20.88,20.89,98400.0,17.5257,17.534,17.5173,17.5257,98400.0
2011-05-25 12:00:00,20.89,20.89,20.88,20.88,75600.0,17.5257,17.5257,17.5173,17.5173,75600.0
2011-05-25 12:05:00,20.88,20.89,20.87,20.87,35600.0,17.5173,17.5257,17.5089,17.5089,35600.0
2011-05-25 12:10:00,20.87,20.88,20.86,20.86,30800.0,17.5089,17.5173,17.5005,17.5005,30800.0
2011-05-25 12:15:00,20.86,20.87,20.85,20.85,63600.0,17.5005,17.5089,17.4921,17.4921,63600.0
2011-05-25 12:20:00,20.85,20.86,20.84,20.85,46400.0,17.4921,17.5005,17.4837,17.4921,46400.0
2011-05-25 12:25:00,20.85,20.86,20.85,20.86,25600.0,17.4921,17.5005,17.4921,17.5005,25600.0
2011-05-25 12:30:00,20.86,20.86,20.84,20.86,56800.0,17.5005,17.5005,17.4837,17.5005,56800.0
2011-05-25 12:35:00,20.86,20.86,20.85,20.86,40800.0,17.5005,17.5005,17.4921,17.5005,40800.0
2011-05-25 12:40:00,20.86,20.88,20.86,20.88,32000.0,17.5005,17.5173,17.5005,17.5173,32000.0
2011-05-25 12:45:00,20.88,20.89,20.88,20.88,60800.0,17.5173,17.5257,17.5173,17.5173,60800.0
2011-05-25 12:50:00,20.88,20.89,20.88,20.88,15600.0,17.5173,17.5257,17.5173,17.5173,15600.0
2011-05-25 12:55:00,20.89,20.92,20.88,20.92,113600.0,17.5257,17.5508,17.5173,17.5508,113600.0
2011-05-25 13:00:00,20.91,20.91,20.9,20.9,51200.0,17.5424,17.5424,17.534,17.534,51200.0
2011-05-25 13:05:00,20.9,20.91,20.89,20.91,49600.0,17.534,17.5424,17.5257,17.5424,49600.0
2011-05-25 13:10:00,20.91,20.91,20.86,20.87,48000.0,17.5424,17.5424,17.5005,17.5089,48000.0
2011-05-25 13:15:00,20.87,20.88,20.86,20.87,24000.0,17.5089,17.5173,17.5005,17.5089,24000.0
2011-05-25 13:20:00,20.87,20.87,20.85,20.86,56400.0,17.5089,17.5089,17.4921,17.5005,56400.0
2011-05-25 13:25:00,20.86,20.86,20.84,20.86,46800.0,17.5005,17.5005,17.4837,17.5005,46800.0
2011-05-25 13:30:00,20.86,20.87,20.85,20.85,58800.0,17.5005,17.5089,17.4921,17.4921,58800.0
2011-05-25 13:35:00,20.85,20.86,20.85,20.85,75200.0,17.4921,17.5005,17.4921,17.4921,75200.0
2011-05-25 13:40:00,20.85,20.86,20.84,20.86,76400.0,17.4921,17.5005,17.4837,17.5005,76400.0
2011-05-25 13:45:00,20.86,20.86,20.85,20.85,62800.0,17.5005,17.5005,17.4921,17.4921,62800.0
2011-05-25 13:50:00,20.85,20.85,20.84,20.84,88400.0,17.4921,17.4921,17.4837,17.4837,88400.0
2011-05-25 13:55:00,20.84,20.84,20.81,20.82,64000.0,17.4837,17.4837,17.4585,17.4669,64000.0
2011-05-25 14:00:00,20.82,20.82,20.8,20.81,106800.0,17.4669,17.4669,17.4502,17.4585,106800.0
2011-05-25 14:05:00,20.81,20.82,20.8,20.81,94800.0,17.4585,17.4669,17.4502,17.4585,94800.0
2011-05-25 14:10:00,20.81,20.84,20.81,20.84,77600.0,17.4585,17.4837,17.4585,17.4837,77600.0
2011-05-25 14:15:00,20.83,20.84,20.81,20.81,94000.0,17.4753,17.4837,17.4585,17.4585,94000.0
2011-05-25 14:20:00,20.81,20.81,20.79,20.8,119200.0,17.4585,17.4585,17.4418,17.4502,119200.0
2011-05-25 14:25:00,20.8,20.83,20.79,20.82,82400.0,17.4502,17.4753,17.4418,17.4669,82400.0
2011-05-25 14:30:00,20.83,20.85,20.83,20.85,89200.0,17.4753,17.4921,17.4753,17.4921,89200.0
2011-05-25 14:35:00,20.85,20.85,20.83,20.83,86400.0,17.4921,17.4921,17.4753,17.4753,86400.0
2011-05-25 14:40:00,20.83,20.83,20.81,20.83,113200.0,17.4753,17.4753,17.4585,17.4753,113200.0
2011-05-25 14:45:00,20.83,20.85,20.83,20.84,77200.0,17.4753,17.4921,17.4753,17.4837,77200.0
2011-05-25 14:50:00,20.84,20.85,20.83,20.83,135600.0,17.4837,17.4921,17.4753,17.4753,135600.0
2011-05-25 14:55:00,20.83,20.86,20.83,20.86,84800.0,17.4753,17.5005,17.4753,17.5005,84800.0
2011-05-25 15:00:00,20.86,20.86,20.8,20.85,483600.0,17.5005,17.5005,17.4502,17.4921,483600.0
2011-05-25 15:05:00,20.85,20.88,20.85,20.87,166800.0,17.4921,17.5173,17.4921,17.5089,166800.0
2011-05-25 15:10:00,20.87,20.89,20.87,20.89,204000.0,17.5089,17.5257,17.5089,17.5257,204000.0
2011-05-25 15:15:00,20.89,20.89,20.88,20.89,109200.0,17.5257,17.5257,17.5173,17.5257,109200.0
2011-05-25 15:20:00,20.89,20.89,20.85,20.85,113600.0,17.5257,17.5257,17.4921,17.4921,113600.0
2011-05-25 15:25:00,20.85,20.86,20.85,20.86,115200.0,17.4921,17.5005,17.4921,17.5005,115200.0
2011-05-25 15:30:00,20.86,20.89,20.86,20.88,181200.0,17.5005,17.5257,17.5005,17.5173,181200.0
2011-05-25 15:35:00,20.88,20.88,20.87,20.87,124400.0,17.5173,17.5173,17.5089,17.5089,124400.0
2011-05-25 15:40:00,20.87,20.89,20.85,20.86,147600.0,17.5089,17.5257,17.4921,17.5005,147600.0
2011-05-25 15:45:00,20.86,20.86,20.81,20.82,290800.0,17.5005,17.5005,17.4585,17.4669,290800.0
2011-05-25 15:50:00,20.82,20.83,20.79,20.8,237200.0,17.4669,17.4753,17.4418,17.4502,237200.0
2011-05-25 15:55:00,20.8,20.8,20.78,20.8,384800.0,17.4502,17.4502,17.4334,17.4502,384800.0
2011-05-26 09:30:00,20.79,20.88,20.75,20.8,126000.0,17.4418,17.5173,17.4082,17.4502,126000.0
2011-05-26 09:35:00,20.81,20.93,20.81,20.88,118800.0,17.4585,17.5592,17.4585,17.5173,118800.0
2011-05-26 09:40:00,20.88,20.93,20.86,20.89,125200.0,17.5173,17.5592,17.5005,17.5257,125200.0
2011-05-26 09:45:00,20.88,20.89,20.85,20.86,113600.0,17.5173,17.5257,17.4921,17.5005,113600.0
2011-05-26 09:50:00,20.87,20.88,20.85,20.85,69600.0,17.5089,17.5173,17.4921,17.4921,69600.0
2011-05-26 09:55:00,20.86,20.86,20.82,20.83,72400.0,17.5005,17.5005,17.4669,17.4753,72400.0
2011-05-26 10:00:00,20.83,20.92,20.82,20.92,111600.0,17.4753,17.5508,17.4669,17.5508,111600.0
2011-05-26 10:05:00,20.92,20.93,20.89,20.9,82000.0,17.5508,17.5592,17.5257,17.534,82000.0
2011-05-26 10:10:00,20.9,20.96,20.89,20.9,108400.0,17.534,17.5844,17.5257,17.534,108400.0
2011-05-26 10:15:00,20.9,20.93,20.88,20.9,45200.0,17.534,17.5592,17.5173,17.534,45200.0
2011-05-26 10:20:00,20.89,20.94,20.86,20.94,84000.0,17.5257,17.5676,17.5005,17.5676,84000.0
2011-05-26 10:25:00,20.94,20.97,20.92,20.92,48800.0,17.5676,17.5928,17.5508,17.5508,48800.0
2011-05-26 10:30:00,20.92,20.93,20.9,20.91,48400.0,17.5508,17.5592,17.534,17.5424,48400.0
2011-05-26 10:35:00,20.91,20.96,20.9,20.96,70000.0,17.5424,17.5844,17.534,17.5844,70000.0
2011-05-26 10:40:00,20.96,20.96,20.92,20.94,62800.0,17.5844,17.5844,17.5508,17.5676,62800.0
2011-05-26 10:45:00,20.93,20.93,20.87,20.88,43600.0,17.5592,17.5592,17.5089,17.5173,43600.0
2011-05-26 10:50:00,20.88,20.88,20.8,20.8,82800.0,17.5173,17.5173,17.4502,17.4502,82800.0
2011-05-26 10:55:00,20.8,20.81,20.78,20.81,99600.0,17.4502,17.4585,17.4334,17.4585,99600.0
2011-05-26 11:00:00,20.79,20.8,20.76,20.76,150800.0,17.4418,17.4502,17.4166,17.4166,150800.0
2011-05-26 11:05:00,20.76,20.8,20.75,20.8,126800.0,17.4166,17.4502,17.4082,17.4502,126800.0
2011-05-26 11:10:00,20.8,20.8,20.77,20.79,87200.0,17.4502,17.4502,17.425,17.4418,87200.0
2011-05-26 11:15:00,20.78,20.8,20.76,20.8,100800.0,17.4334,17.4502,17.4166,17.4502,100800.0
2011-05-26 11:20:00,20.8,20.8,20.79,20.79,57600.0,17.4502,17.4502,17.4418,17.4418,57600.0
2011-05-26 11:25:00,20.79,20.81,20.79,20.81,86800.0,17.4418,17.4585,17.4418,17.4585,86800.0
2011-05-26 11:30:00,20.81,20.83,20.81,20.81,64000.0,17.4585,17.4753,17.4585,17.4585,64000.0
2011-05-26 11:35:00,20.81,20.82,20.81,20.82,66800.0,17.4585,17.4669,17.4585,17.4669,66800.0
2011-05-26 11:40:00,20.82,20.85,20.82,20.85,42800.0,17.4669,17.4921,17.4669,17.4921,42800.0
2011-05-26 11:45:00,20.85,20.85,20.82,20.82,32800.0,17.4921,17.4921,17.4669,17.4669,32800.0
2011-05-26 11:50:00,20.83,20.85,20.83,20.84,32000.0,17.4753,17.4921,17.4753,17.4837,32000.0
2011-05-26 11:55:00,20.84,20.85,20.83,20.84,57600.0,17.4837,17.4921,17.4753,17.4837,57600.0
2011-05-26 12:00:00,20.85,20.86,20.84,20.84,36000.0,17.4921,17.5005,17.4837,17.4837,36000.0
2011-05-26 12:05:00,20.84,20.86,20.84,20.86,24800.0,17.4837,17.5005,17.4837,17.5005,24800.0
2011-05-26 12:10:00,20.86,20.89,20.86,20.86,62800.0,17.5005,17.5257,17.5005,17.5005,62800.0
2011-05-26 12:15:00,20.86,20.88,20.86,20.87,23600.0,17.5005,17.5173,17.5005,17.5089,23600.0
2011-05-26 12:20:00,20.88,20.89,20.87,20.88,30000.0,17.5173,17.5257,17.5089,17.5173,30000.0
2011-05-26 12:25:00,20.88,20.91,20.88,20.89,51200.0,17.5173,17.5424,17.5173,17.5257,51200.0
2011-05-26 12:30:00,20.9,20.9,20.87,20.87,34000.0,17.534,17.534,17.5089,17.5089,34000.0
2011-05-26 12:35:00,20.87,20.88,20.86,20.88,29200.0,17.5089,17.5173,17.5005,17.5173,29200.0
2011-05-26 12:40:00,20.88,20.91,20.88,20.88,44800.0,17.5173,17.5424,17.5173,17.5173,44800.0
2011-05-26 12:45:00,20.88,20.92,20.88,20.92,83200.0,17.5173,17.5508,17.5173,17.5508,83200.0
2011-05-26 12:50:00,20.92,20.94,20.92,20.93,24000.0,17.5508,17.5676,17.5508,17.5592,24000.0
2011-05-26 12:55:00,20.94,20.94,20.92,20.93,38800.0,17.5676,17.5676,17.5508,17.5592,38800.0
2011-05-26 13:00:00,20.92,20.93,20.92,20.93,51600.0,17.5508,17.5592,17.5508,17.5592,51600.0
2011-05-26 13:05:00,20.93,20.94,20.92,20.92,25600.0,17.5592,17.5676,17.5508,17.5508,25600.0
2011-05-26 13:10:00,20.92,20.93,20.91,20.93,31600.0,17.5508,17.5592,17.5424,17.5592,31600.0
2011-05-26 13:15:00,20.93,20.95,20.93,20.95,68000.0,17.5592,17.576,17.5592,17.576,68000.0
2011-05-26 13:20:00,20.94,20.94,20.93,20.94,16000.0,17.5676,17.5676,17.5592,17.5676,16000.0
2011-05-26 13:25:00,20.94,20.94,20.93,20.93,43200.0,17.5676,17.5676,17.5592,17.5592,43200.0
2011-05-26 13:30:00,20.93,20.94,20.93,20.94,29200.0,17.5592,17.5676,17.5592,17.5676,29200.0
2011-05-26 13:35:00,20.94,20.94,20.93,20.93,24000.0,17.5676,17.5676,17.5592,17.5592,24000.0
2011-05-26 13:40:00,20.93,20.94,20.93,20.93,28000.0,17.5592,17.5676,17.5592,17.5592,28000.0
2011-05-26 13:45:00,20.93,20.94,20.92,20.92,35200.0,17.5592,17.5676,17.5508,17.5508,35200.0
2011-05-26 13:50:00,20.92,20.93,20.91,20.92,49200.0,17.5508,17.5592,17.5424,17.5508,49200.0
2011-05-26 13:55:00,20.92,20.93,20.92,20.92,18800.0,17.5508,17.5592,17.5508,17.5508,18800.0
2011-05-26 14:00:00,20.93,20.94,20.93,20.93,43600.0,17.5592,17.5676,17.5592,17.5592,43600.0
2011-05-26 14:05:00,20.93,20.95,20.93,20.94,34800.0,17.5592,17.576,17.5592,17.5676,34800.0
2011-05-26 14:10:00,20.94,20.96,20.94,20.96,94000.0,17.5676,17.5844,17.5676,17.5844,94000.0
2011-05-26 14:15:00,20.95,20.95,20.95,20.95,37600.0,17.576,17.576,17.576,17.576,37600.0
2011-05-26 14:20:00,20.95,20.96,20.95,20.95,34000.0,17.576,17.5844,17.576,17.576,34000.0
2011-05-26 14:25:00,20.95,20.97,20.95,20.96,54400.0,17.576,17.5928,17.576,17.5844,54400.0
2011-05-26 14:30:00,20.96,20.98,20.96,20.98,53200.0,17.5844,17.6012,17.5844,17.6012,53200.0
2011-05-26 14:35:00,20.98,20.99,20.98,20.98,64400.0,17.6012,17.6096,17.6012,17.6012,64400.0
2011-05-26 14:40:00,20.99,20.99,20.95,20.96,54000.0,17.6096,17.6096,17.576,17.5844,54000.0
2011-05-26 14:45:00,20.96,20.98,20.96,20.97,44800.0,17.5844,17.6012,17.5844,17.5928,44800.0
2011-05-26 14:50:00,20.97,20.97,20.95,20.96,60400.0,17.5928,17.5928,17.576,17.5844,60400.0
2011-05-26 14:55:00,20.96,20.98,20.96,20.97,68400.0,17.5844,17.6012,17.5844,17.5928,68400.0
2011-05-26 15:00:00,20.97,20.99,20.97,20.99,70800.0,17.5928,17.6096,17.5928,17.6096,70800.0
2011-05-26 15:05:00,20.99,20.99,20.97,20.98,50800.0,17.6096,17.6096,17.5928,17.6012,50800.0
2011-05-26 15:10:00,20.98,20.98,20.96,20.96,90400.0,17.6012,17.6012,17.5844,17.5844,90400.0
2011-05-26 15:15:00,20.97,20.99,20.96,20.99,66400.0,17.5928,17.6096,17.5844,17.6096,66400.0
2011-05-26 15:20:00,20.99,21.02,20.99,21.01,156400.0,17.6096,17.6347,17.6096,17.6263,156400.0
2011-05-26 15:25:00,21.01,21.03,21.01,21.03,129600.0,17.6263,17.6431,17.6263,17.6431,129600.0
2011-05-26 15:30:00,21.03,21.03,21.02,21.03,291200.0,17.6431,17.6431,17.6347,17.6431,291200.0
2011-05-26 15:35:00,21.03,21.05,21.02,21.05,206800.0,17.6431,17.6599,17.6347,17.6599,206800.0
2011-05-26 15:40:00,21.05,21.06,21.05,21.06,176000.0,17.6599,17.6683,17.6599,17.6683,176000.0
2011-05-26 15:45:00,21.06,21.06,21.01,21.02,242800.0,17.6683,17.6683,17.6263,17.6347,242800.0
2011-05-26 15:50:00,21.02,21.03,21.01,21.01,191600.0,17.6347,17.6431,17.6263,17.6263,191600.0
2011-05-26 15:55:00,21.01,21.03,21.0,21.03,359600.0,17.6263,17.6431,17.6179,17.6431,359600.0
2011-05-27 09:30:00,21.06,21.1,21.05,21.1,137600.0,17.6683,17.7018,17.6599,17.7018,137600.0
2011-05-27 09:35:00,21.11,21.12,21.07,21.08,90000.0,17.7102,17.7186,17.6767,17.6851,90000.0
2011-05-27 09:40:00,21.08,21.12,21.07,21.1,99200.0,17.6851,17.7186,17.6767,17.7018,99200.0
2011-05-27 09:45:00,21.11,21.14,21.09,21.11,105600.0,17.7102,17.7354,17.6934,17.7102,105600.0
2011-05-27 09:50:00,21.11,21.13,21.07,21.13,77600.0,17.7102,17.727,17.6767,17.727,77600.0
2011-05-27 09:55:00,21.13,21.17,21.13,21.17,56000.0,17.727,17.7606,17.727,17.7606,56000.0
2011-05-27 10:00:00,21.17,21.17,21.07,21.08,105600.0,17.7606,17.7606,17.6767,17.6851,105600.0
2011-05-27 10:05:00,21.09,21.11,21.08,21.09,46400.0,17.6934,17.7102,17.6851,17.6934,46400.0
2011-05-27 10:10:00,21.09,21.13,21.08,21.12,96400.0,17.6934,17.727,17.6851,17.7186,96400.0
2011-05-27 10:15:00,21.12,21.16,21.12,21.15,53600.0,17.7186,17.7522,17.7186,17.7438,53600.0
2011-05-27 10:20:00,21.15,21.16,21.09,21.1,70400.0,17.7438,17.7522,17.6934,17.7018,70400.0
2011-05-27 10:25:00,21.1,21.15,21.1,21.13,65600.0,17.7018,17.7438,17.7018,17.727,65600.0
2011-05-27 10:30:00,21.14,21.15,21.09,21.09,64400.0,17.7354,17.7438,17.6934,17.6934,64400.0
2011-05-27 10:35:00,21.08,21.08,21.06,21.06,34400.0,17.6851,17.6851,17.6683,17.6683,34400.0
2011-05-27 10:40:00,21.06,21.13,21.06,21.13,36800.0,17.6683,17.727,17.6683,17.727,36800.0
2011-05-27 10:45:00,21.13,21.14,21.1,21.11,59600.0,17.727,17.7354,17.7018,17.7102,59600.0
2011-05-27 10:50:00,21.11,21.13,21.11,21.13,49200.0,17.7102,17.727,17.7102,17.727,49200.0
2011-05-27 10:55:00,21.13,21.14,21.11,21.13,54400.0,17.727,17.7354,17.7102,17.727,54400.0
2011-05-27 11:00:00,21.13,21.14,21.11,21.13,88000.0,17.727,17.7354,17.7102,17.727,88000.0
2011-05-27 11:05:00,21.13,21.13,21.11,21.13,57200.0,17.727,17.727,17.7102,17.727,57200.0
2011-05-27 11:10:00,21.13,21.13,21.12,21.13,32800.0,17.727,17.727,17.7186,17.727,32800.0
2011-05-27 11:15:00,21.13,21.16,21.13,21.16,56000.0,17.727,17.7522,17.727,17.7522,56000.0
2011-05-27 11:20:00,21.16,21.16,21.14,21.14,35200.0,17.7522,17.7522,17.7354,17.7354,35200.0
2011-05-27 11:25:00,21.14,21.15,21.14,21.15,50000.0,17.7354,17.7438,17.7354,17.7438,50000.0
2011-05-27 11:30:00,21.15,21.15,21.13,21.14,26400.0,17.7438,17.7438,17.727,17.7354,26400.0
2011-05-27 11:35:00,21.14,21.15,21.14,21.14,20000.0,17.7354,17.7438,17.7354,17.7354,20000.0
2011-05-27 11:40:00,21.15,21.16,21.14,21.14,30800.0,17.7438,17.7522,17.7354,17.7354,30800.0
2011-05-27 11:45:00,21.14,21.15,21.14,21.14,50400.0,17.7354,17.7438,17.7354,17.7354,50400.0
2011-05-27 11:50:00,21.14,21.15,21.14,21.15,89200.0,17.7354,17.7438,17.7354,17.7438,89200.0
2011-05-27 11:55:00,21.15,21.15,21.13,21.14,36400.0,17.7438,17.7438,17.727,17.7354,36400.0
2011-05-27 12:00:00,21.14,21.16,21.11,21.12,90800.0,17.7354,17.7522,17.7102,17.7186,90800.0
2011-05-27 12:05:00,21.12,21.14,21.12,21.13,29200.0,17.7186,17.7354,17.7186,17.727,29200.0
2011-05-27 12:10:00,21.13,21.14,21.13,21.13,27200.0,17.727,17.7354,17.727,17.727,27200.0
2011-05-27 12:15:00,21.13,21.15,21.13,21.15,27600.0,17.727,17.7438,17.727,17.7438,27600.0
2011-05-27 12:20:00,21.14,21.15,21.14,21.14,24400.0,17.7354,17.7438,17.7354,17.7354,24400.0
2011-05-27 12:25:00,21.14,21.15,21.14,21.15,36800.0,17.7354,17.7438,17.7354,17.7438,36800.0
2011-05-27 12:30:00,21.15,21.16,21.14,21.14,62800.0,17.7438,17.7522,17.7354,17.7354,62800.0
2011-05-27 12:35:00,21.14,21.16,21.14,21.16,35600.0,17.7354,17.7522,17.7354,17.7522,35600.0
2011-05-27 12:40:00,21.16,21.18,21.16,21.18,53200.0,17.7522,17.769,17.7522,17.769,53200.0
2011-05-27 12:45:00,21.18,21.19,21.18,21.19,36800.0,17.769,17.7773,17.769,17.7773,36800.0
2011-05-27 12:50:00,21.19,21.2,21.18,21.18,85600.0,17.7773,17.7857,17.769,17.769,85600.0
2011-05-27 12:55:00,21.18,21.18,21.17,21.18,37600.0,17.769,17.769,17.7606,17.769,37600.0
2011-05-27 13:00:00,21.18,21.18,21.17,21.18,45600.0,17.769,17.769,17.7606,17.769,45600.0
2011-05-27 13:05:00,21.18,21.2,21.18,21.2,28400.0,17.769,17.7857,17.769,17.7857,28400.0
2011-05-27 13:10:00,21.2,21.2,21.18,21.18,58400.0,17.7857,17.7857,17.769,17.769,58400.0
2011-05-27 13:15:00,21.18,21.18,21.15,21.15,36000.0,17.769,17.769,17.7438,17.7438,36000.0
2011-05-27 13:20:00,21.16,21.16,21.15,21.16,18000.0,17.7522,17.7522,17.7438,17.7522,18000.0
2011-05-27 13:25:00,21.16,21.19,21.16,21.17,273600.0,17.7522,17.7773,17.7522,17.7606,273600.0
2011-05-27 13:30:00,21.17,21.17,21.16,21.16,30800.0,17.7606,17.7606,17.7522,17.7522,30800.0
2011-05-27 13:35:00,21.16,21.17,21.16,21.17,44800.0,17.7522,17.7606,17.7522,17.7606,44800.0
2011-05-27 13:40:00,21.17,21.18,21.17,21.18,34400.0,17.7606,17.769,17.7606,17.769,34400.0
2011-05-27 13:45:00,21.18,21.19,21.18,21.19,30000.0,17.769,17.7773,17.769,17.7773,30000.0
2011-05-27 13:50:00,21.19,21.2,21.18,21.19,37200.0,17.7773,17.7857,17.769,17.7773,37200.0
2011-05-27 13:55:00,21.2,21.2,21.18,21.18,24800.0,17.7857,17.7857,17.769,17.769,24800.0
2011-05-27 14:00:00,21.18,21.18,21.17,21.18,57200.0,17.769,17.769,17.7606,17.769,57200.0
2011-05-27 14:05:00,21.18,21.18,21.17,21.18,73600.0,17.769,17.769,17.7606,17.769,73600.0
2011-05-27 14:10:00,21.18,21.19,21.18,21.18,43600.0,17.769,17.7773,17.769,17.769,43600.0
2011-05-27 14:15:00,21.18,21.18,21.17,21.17,52800.0,17.769,17.769,17.7606,17.7606,52800.0
2011-05-27 14:20:00,21.17,21.18,21.17,21.17,24800.0,17.7606,17.769,17.7606,17.7606,24800.0
2011-05-27 14:25:00,21.17,21.17,21.16,21.17,17200.0,17.7606,17.7606,17.7522,17.7606,17200.0
2011-05-27 14:30:00,21.16,21.17,21.15,21.16,34800.0,17.7522,17.7606,17.7438,17.7522,34800.0
2011-05-27 14:35:00,21.16,21.18,21.16,21.18,43600.0,17.7522,17.769,17.7522,17.769,43600.0
2011-05-27 14:40:00,21.18,21.18,21.16,21.17,74800.0,17.769,17.769,17.7522,17.7606,74800.0
2011-05-27 14:45:00,21.16,21.17,21.16,21.16,77200.0,17.7522,17.7606,17.7522,17.7522,77200.0
2011-05-27 14:50:00,21.16,21.16,21.15,21.15,42800.0,17.7522,17.7522,17.7438,17.7438,42800.0
2011-05-27 14:55:00,21.15,21.15,21.14,21.14,53200.0,17.7438,17.7438,17.7354,17.7354,53200.0
2011-05-27 15:00:00,21.14,21.14,21.11,21.11,180800.0,17.7354,17.7354,17.7102,17.7102,180800.0
2011-05-27 15:05:00,21.11,21.13,21.11,21.13,75600.0,17.7102,17.727,17.7102,17.727,75600.0
2011-05-27 15:10:00,21.13,21.16,21.13,21.14,163600.0,17.727,17.7522,17.727,17.7354,163600.0
2011-05-27 15:15:00,21.14,21.15,21.14,21.14,77600.0,17.7354,17.7438,17.7354,17.7354,77600.0
2011-05-27 15:20:00,21.14,21.15,21.14,21.15,51600.0,17.7354,17.7438,17.7354,17.7438,51600.0
2011-05-27 15:25:00,21.15,21.16,21.15,21.16,115200.0,17.7438,17.7522,17.7438,17.7522,115200.0
2011-05-27 15:30:00,21.16,21.18,21.15,21.18,100000.0,17.7522,17.769,17.7438,17.769,100000.0
2011-05-27 15:35:00,21.18,21.19,21.18,21.18,254000.0,17.769,17.7773,17.769,17.769,254000.0
2011-05-27 15:40:00,21.18,21.18,21.18,21.18,136800.0,17.769,17.769,17.769,17.769,136800.0
2011-05-27 15:45:00,21.18,21.18,21.17,21.18,127200.0,17.769,17.769,17.7606,17.769,127200.0
2011-05-27 15:50:00,21.18,21.18,21.16,21.17,192400.0,17.769,17.769,17.7522,17.7606,192400.0
2011-05-27 15:55:00,21.16,21.17,21.16,21.16,390800.0,17.7522,17.7606,17.7522,17.7522,390800.0
2011-05-31 09:30:00,21.21,21.24,21.11,21.15,315600.0,17.7941,17.8193,17.7102,17.7438,315600.0
2011-05-31 09:35:00,21.15,21.16,21.05,21.06,196000.0,17.7438,17.7522,17.6599,17.6683,196000.0
2011-05-31 09:40:00,21.07,21.09,21.01,21.02,165600.0,17.6767,17.6934,17.6263,17.6347,165600.0
2011-05-31 09:45:00,21.02,21.21,21.01,21.04,807600.0,17.6347,17.7941,17.6263,17.6515,807600.0
2011-05-31 09:50:00,21.04,21.09,21.04,21.06,86000.0,17.6515,17.6934,17.6515,17.6683,86000.0
2011-05-31 09:55:00,21.07,21.08,21.05,21.05,52800.0,17.6767,17.6851,17.6599,17.6599,52800.0
2011-05-31 10:00:00,21.04,21.06,21.01,21.01,104400.0,17.6515,17.6683,17.6263,17.6263,104400.0
2011-05-31 10:05:00,21.01,21.05,21.01,21.03,85200.0,17.6263,17.6599,17.6263,17.6431,85200.0
2011-05-31 10:10:00,21.04,21.05,20.98,20.98,178400.0,17.6515,17.6599,17.6012,17.6012,178400.0
2011-05-31 10:15:00,20.99,21.0,20.97,21.0,98400.0,17.6096,17.6179,17.5928,17.6179,98400.0
2011-05-31 10:20:00,21.0,21.0,20.96,20.97,107200.0,17.6179,17.6179,17.5844,17.5928,107200.0
2011-05-31 10:25:00,20.97,21.0,20.96,21.0,53200.0,17.5928,17.6179,17.5844,17.6179,53200.0
2011-05-31 10:30:00,21.0,21.01,20.97,20.99,50800.0,17.6179,17.6263,17.5928,17.6096,50800.0
2011-05-31 10:35:00,20.99,21.0,20.97,20.98,63600.0,17.6096,17.6179,17.5928,17.6012,63600.0
2011-05-31 10:40:00,21.0,21.0,20.97,20.97,42000.0,17.6179,17.6179,17.5928,17.5928,42000.0
2011-05-31 10:45:00,20.98,21.01,20.98,20.99,86800.0,17.6012,17.6263,17.6012,17.6096,86800.0
2011-05-31 10:50:00,20.98,21.01,20.97,21.01,76000.0,17.6012,17.6263,17.5928,17.6263,76000.0
2011-05-31 10:55:00,21.01,21.02,20.99,21.0,126400.0,17.6263,17.6347,17.6096,17.6179,126400.0
2011-05-31 11:00:00,21.0,21.02,21.0,21.0,35600.0,17.6179,17.6347,17.6179,17.6179,35600.0
2011-05-31 11:05:00,21.0,21.01,20.99,21.0,28000.0,17.6179,17.6263,17.6096,17.6179,28000.0
2011-05-31 11:10:00,21.0,21.0,20.99,21.0,36800.0,17.6179,17.6179,17.6096,17.6179,36800.0
2011-05-31 11:15:00,21.0,21.0,20.98,21.0,22000.0,17.6179,17.6179,17.6012,17.6179,22000.0
2011-05-31 11:20:00,21.0,21.03,21.0,21.03,58800.0,17.6179,17.6431,17.6179,17.6431,58800.0
2011-05-31 11:25:00,21.03,21.03,21.0,21.03,92000.0,17.6431,17.6431,17.6179,17.6431,92000.0
2011-05-31 11:30:00,21.03,21.04,21.02,21.03,92000.0,17.6431,17.6515,17.6347,17.6431,92000.0
2011-05-31 11:35:00,21.04,21.06,21.04,21.05,72800.0,17.6515,17.6683,17.6515,17.6599,72800.0
2011-05-31 11:40:00,21.05,21.07,21.05,21.06,38400.0,17.6599,17.6767,17.6599,17.6683,38400.0
2011-05-31 11:45:00,21.07,21.09,21.07,21.08,42800.0,17.6767,17.6934,17.6767,17.6851,42800.0
2011-05-31 11:50:00,21.08,21.09,21.08,21.08,25200.0,17.6851,17.6934,17.6851,17.6851,25200.0
2011-05-31 11:55:00,21.09,21.1,21.06,21.07,44800.0,17.6934,17.7018,17.6683,17.6767,44800.0
2011-05-31 12:00:00,21.07,21.08,21.05,21.07,34000.0,17.6767,17.6851,17.6599,17.6767,34000.0
2011-05-31 12:05:00,21.07,21.1,21.07,21.1,53200.0,17.6767,17.7018,17.6767,17.7018,53200.0
2011-05-31 12:10:00,21.1,21.1,21.09,21.09,22000.0,17.7018,17.7018,17.6934,17.6934,22000.0
2011-05-31 12:15:00,21.09,21.09,21.08,21.09,42000.0,17.6934,17.6934,17.6851,17.6934,42000.0
2011-05-31 12:20:00,21.09,21.1,21.08,21.1,29200.0,17.6934,17.7018,17.6851,17.7018,29200.0
2011-05-31 12:25:00,21.1,21.11,21.1,21.1,46000.0,17.7018,17.7102,17.7018,17.7018,46000.0
2011-05-31 12:30:00,21.1,21.1,21.05,21.06,57600.0,17.7018,17.7018,17.6599,17.6683,57600.0
2011-05-31 12:35:00,21.05,21.07,21.05,21.06,28400.0,17.6599,17.6767,17.6599,17.6683,28400.0
2011-05-31 12:40:00,21.07,21.09,21.06,21.07,32000.0,17.6767,17.6934,17.6683,17.6767,32000.0
2011-05-31 12:45:00,21.07,21.08,21.06,21.07,93600.0,17.6767,17.6851,17.6683,17.6767,93600.0
2011-05-31 12:50:00,21.06,21.08,21.04,21.08,26400.0,17.6683,17.6851,17.6515,17.6851,26400.0
2011-05-31 12:55:00,21.08,21.09,21.07,21.07,39600.0,17.6851,17.6934,17.6767,17.6767,39600.0
2011-05-31 13:00:00,21.07,21.1,21.07,21.09,83200.0,17.6767,17.7018,17.6767,17.6934,83200.0
2011-05-31 13:05:00,21.09,21.09,21.08,21.09,18400.0,17.6934,17.6934,17.6851,17.6934,18400.0
2011-05-31 13:10:00,21.09,21.09,21.08,21.09,14800.0,17.6934,17.6934,17.6851,17.6934,14800.0
2011-05-31 13:15:00,21.1,21.11,21.1,21.11,48400.0,17.7018,17.7102,17.7018,17.7102,48400.0
2011-05-31 13:20:00,21.11,21.12,21.1,21.1,36400.0,17.7102,17.7186,17.7018,17.7018,36400.0
2011-05-31 13:25:00,21.11,21.11,21.1,21.1,16000.0,17.7102,17.7102,17.7018,17.7018,16000.0
2011-05-31 13:30:00,21.11,21.11,21.1,21.1,25200.0,17.7102,17.7102,17.7018,17.7018,25200.0
2011-05-31 13:35:00,21.11,21.12,21.1,21.1,28000.0,17.7102,17.7186,17.7018,17.7018,28000.0
2011-05-31 13:40:00,21.1,21.12,21.09,21.12,36000.0,17.7018,17.7186,17.6934,17.7186,36000.0
2011-05-31 13:45:00,21.12,21.13,21.11,21.12,158800.0,17.7186,17.727,17.7102,17.7186,158800.0
2011-05-31 13:50:00,21.12,21.14,21.12,21.13,26400.0,17.7186,17.7354,17.7186,17.727,26400.0
2011-05-31 13:55:00,21.13,21.13,21.11,21.12,134800.0,17.727,17.727,17.7102,17.7186,134800.0
2011-05-31 14:00:00,21.12,21.13,21.11,21.11,130400.0,17.7186,17.727,17.7102,17.7102,130400.0
2011-05-31 14:05:00,21.11,21.11,21.09,21.11,39200.0,17.7102,17.7102,17.6934,17.7102,39200.0
2011-05-31 14:10:00,21.12,21.13,21.1,21.12,29200.0,17.7186,17.727,17.7018,17.7186,29200.0
2011-05-31 14:15:00,21.11,21.13,21.11,21.12,53600.0,17.7102,17.727,17.7102,17.7186,53600.0
2011-05-31 14:20:00,21.12,21.13,21.11,21.12,33600.0,17.7186,17.727,17.7102,17.7186,33600.0
2011-05-31 14:25:00,21.12,21.12,21.11,21.11,14800.0,17.7186,17.7186,17.7102,17.7102,14800.0
2011-05-31 14:30:00,21.12,21.12,21.11,21.12,32000.0,17.7186,17.7186,17.7102,17.7186,32000.0
2011-05-31 14:35:00,21.12,21.12,21.11,21.11,20400.0,17.7186,17.7186,17.7102,17.7102,20400.0
2011-05-31 14:40:00,21.11,21.13,21.11,21.11,40400.0,17.7102,17.727,17.7102,17.7102,40400.0
2011-05-31 14:45:00,21.11,21.12,21.1,21.1,34800.0,17.7102,17.7186,17.7018,17.7018,34800.0
2011-05-31 14:50:00,21.11,21.12,21.1,21.11,42000.0,17.7102,17.7186,17.7018,17.7102,42000.0
2011-05-31 14:55:00,21.11,21.12,21.11,21.11,33200.0,17.7102,17.7186,17.7102,17.7102,33200.0
2011-05-31 15:00:00,21.11,21.11,21.08,21.08,71600.0,17.7102,17.7102,17.6851,17.6851,71600.0
2011-05-31 15:05:00,21.08,21.08,21.06,21.06,87200.0,17.6851,17.6851,17.6683,17.6683,87200.0
2011-05-31 15:10:00,21.07,21.08,21.06,21.08,71600.0,17.6767,17.6851,17.6683,17.6851,71600.0
2011-05-31 15:15:00,21.08,21.08,21.06,21.07,73600.0,17.6851,17.6851,17.6683,17.6767,73600.0
2011-05-31 15:20:00,21.07,21.08,21.06,21.07,86000.0,17.6767,17.6851,17.6683,17.6767,86000.0
2011-05-31 15:25:00,21.07,21.08,21.07,21.07,121600.0,17.6767,17.6851,17.6767,17.6767,121600.0
2011-05-31 15:30:00,21.07,21.08,21.06,21.07,120800.0,17.6767,17.6851,17.6683,17.6767,120800.0
2011-05-31 15:35:00,21.07,21.07,21.06,21.07,128000.0,17.6767,17.6767,17.6683,17.6767,128000.0
2011-05-31 15:40:00,21.07,21.1,21.07,21.1,186800.0,17.6767,17.7018,17.6767,17.7018,186800.0
2011-05-31 15:45:00,21.1,21.1,21.08,21.09,203600.0,17.7018,17.7018,17.6851,17.6934,203600.0
2011-05-31 15:50:00,21.09,21.11,21.08,21.1,156800.0,17.6934,17.7102,17.6851,17.7018,156800.0
2011-05-31 15:55:00,21.1,21.12,21.09,21.12,396000.0,17.7018,17.7186,17.6934,17.7186,396000.0
2011-06-01 09:30:00,21.09,21.09,21.03,21.08,151600.0,17.6934,17.6934,17.6431,17.6851,151600.0
2011-06-01 09:35:00,21.08,21.17,21.07,21.14,148800.0,17.6851,17.7606,17.6767,17.7354,148800.0
2011-06-01 09:40:00,21.14,21.16,21.11,21.14,74000.0,17.7354,17.7522,17.7102,17.7354,74000.0
2011-06-01 09:45:00,21.13,21.18,21.11,21.11,68800.0,17.727,17.769,17.7102,17.7102,68800.0
2011-06-01 09:50:00,21.12,21.12,21.08,21.08,50400.0,17.7186,17.7186,17.6851,17.6851,50400.0
2011-06-01 09:55:00,21.08,21.13,21.08,21.13,55200.0,17.6851,17.727,17.6851,17.727,55200.0
2011-06-01 10:00:00,21.14,21.14,21.06,21.08,136000.0,17.7354,17.7354,17.6683,17.6851,136000.0
2011-06-01 10:05:00,21.09,21.13,21.08,21.09,128800.0,17.6934,17.727,17.6851,17.6934,128800.0
2011-06-01 10:10:00,21.09,21.09,21.03,21.05,61200.0,17.6934,17.6934,17.6431,17.6599,61200.0
2011-06-01 10:15:00,21.05,21.05,21.03,21.04,63200.0,17.6599,17.6599,17.6431,17.6515,63200.0
2011-06-01 10:20:00,21.04,21.04,21.01,21.03,98000.0,17.6515,17.6515,17.6263,17.6431,98000.0
2011-06-01 10:25:00,21.03,21.03,21.0,21.0,53200.0,17.6431,17.6431,17.6179,17.6179,53200.0
2011-06-01 10:30:00,21.0,21.02,20.99,20.99,60400.0,17.6179,17.6347,17.6096,17.6096,60400.0
2011-06-01 10:35:00,20.99,21.0,20.96,20.96,93600.0,17.6096,17.6179,17.5844,17.5844,93600.0
2011-06-01 10:40:00,20.96,20.97,20.94,20.95,92000.0,17.5844,17.5928,17.5676,17.576,92000.0
2011-06-01 10:45:00,20.95,20.95,20.91,20.91,95200.0,17.576,17.576,17.5424,17.5424,95200.0
2011-06-01 10:50:00,20.91,20.94,20.9,20.92,87200.0,17.5424,17.5676,17.534,17.5508,87200.0
2011-06-01 10:55:00,20.92,20.93,20.9,20.93,31200.0,17.5508,17.5592,17.534,17.5592,31200.0
2011-06-01 11:00:00,20.93,20.96,20.93,20.94,67200.0,17.5592,17.5844,17.5592,17.5676,67200.0
2011-06-01 11:05:00,20.94,20.95,20.93,20.94,100400.0,17.5676,17.576,17.5592,17.5676,100400.0
2011-06-01 11:10:00,20.94,20.97,20.94,20.97,118400.0,17.5676,17.5928,17.5676,17.5928,118400.0
2011-06-01 11:15:00,20.97,20.98,20.96,20.97,64800.0,17.5928,17.6012,17.5844,17.5928,64800.0
2011-06-01 11:20:00,20.97,20.98,20.96,20.98,38000.0,17.5928,17.6012,17.5844,17.6012,38000.0
2011-06-01 11:25:00,20.98,21.0,20.98,21.0,45600.0,17.6012,17.6179,17.6012,17.6179,45600.0
2011-06-01 11:30:00,21.0,21.0,20.96,20.97,120800.0,17.6179,17.6179,17.5844,17.5928,120800.0
2011-06-01 11:35:00,20.97,20.98,20.96,20.97,51600.0,17.5928,17.6012,17.5844,17.5928,51600.0
2011-06-01 11:40:00,20.97,20.98,20.97,20.98,16000.0,17.5928,17.6012,17.5928,17.6012,16000.0
2011-06-01 11:45:00,20.98,20.98,20.96,20.97,48000.0,17.6012,17.6012,17.5844,17.5928,48000.0
2011-06-01 11:50:00,20.97,20.98,20.97,20.98,28800.0,17.5928,17.6012,17.5928,17.6012,28800.0
2011-06-01 11:55:00,20.98,20.99,20.97,20.98,33600.0,17.6012,17.6096,17.5928,17.6012,33600.0
2011-06-01 12:00:00,20.98,20.99,20.95,20.97,54800.0,17.6012,17.6096,17.576,17.5928,54800.0
2011-06-01 12:05:00,20.97,20.97,20.92,20.92,97200.0,17.5928,17.5928,17.5508,17.5508,97200.0
2011-06-01 12:10:00,20.92,20.93,20.89,20.91,69600.0,17.5508,17.5592,17.5257,17.5424,69600.0
2011-06-01 12:15:00,20.91,20.93,20.89,20.91,38800.0,17.5424,17.5592,17.5257,17.5424,38800.0
2011-06-01 12:20:00,20.91,20.91,20.89,20.91,55200.0,17.5424,17.5424,17.5257,17.5424,55200.0
2011-06-01 12:25:00,20.91,20.92,20.9,20.91,42400.0,17.5424,17.5508,17.534,17.5424,42400.0
2011-06-01 12:30:00,20.91,20.93,20.91,20.92,28000.0,17.5424,17.5592,17.5424,17.5508,28000.0
2011-06-01 12:35:00,20.92,20.93,20.91,20.93,26000.0,17.5508,17.5592,17.5424,17.5592,26000.0
2011-06-01 12:40:00,20.93,20.93,20.91,20.92,111200.0,17.5592,17.5592,17.5424,17.5508,111200.0
2011-06-01 12:45:00,20.93,20.93,20.92,20.92,18000.0,17.5592,17.5592,17.5508,17.5508,18000.0
2011-06-01 12:50:00,20.92,20.92,20.9,20.91,25600.0,17.5508,17.5508,17.534,17.5424,25600.0
2011-06-01 12:55:00,20.9,20.91,20.89,20.91,37600.0,17.534,17.5424,17.5257,17.5424,37600.0
2011-06-01 13:00:00,20.91,20.93,20.91,20.92,29200.0,17.5424,17.5592,17.5424,17.5508,29200.0
2011-06-01 13:05:00,20.92,20.93,20.91,20.91,43200.0,17.5508,17.5592,17.5424,17.5424,43200.0
2011-06-01 13:10:00,20.91,20.91,20.88,20.88,49600.0,17.5424,17.5424,17.5173,17.5173,49600.0
2011-06-01 13:15:00,20.88,20.9,20.87,20.9,35600.0,17.5173,17.534,17.5089,17.534,35600.0
2011-06-01 13:20:00,20.9,20.91,20.87,20.87,60000.0,17.534,17.5424,17.5089,17.5089,60000.0
2011-06-01 13:25:00,20.87,20.88,20.83,20.85,194800.0,17.5089,17.5173,17.4753,17.4921,194800.0
2011-06-01 13:30:00,20.85,20.87,20.83,20.86,43600.0,17.4921,17.5089,17.4753,17.5005,43600.0
2011-06-01 13:35:00,20.86,20.9,20.86,20.9,68400.0,17.5005,17.534,17.5005,17.534,68400.0
2011-06-01 13:40:00,20.9,20.91,20.89,20.91,48400.0,17.534,17.5424,17.5257,17.5424,48400.0
2011-06-01 13:45:00,20.91,20.91,20.9,20.9,27600.0,17.5424,17.5424,17.534,17.534,27600.0
2011-06-01 13:50:00,20.9,20.9,20.86,20.87,38000.0,17.534,17.534,17.5005,17.5089,38000.0
2011-06-01 13:55:00,20.87,20.88,20.86,20.88,46400.0,17.5089,17.5173,17.5005,17.5173,46400.0
2011-06-01 14:00:00,20.88,20.88,20.85,20.86,52800.0,17.5173,17.5173,17.4921,17.5005,52800.0
2011-06-01 14:05:00,20.85,20.85,20.83,20.83,63200.0,17.4921,17.4921,17.4753,17.4753,63200.0
2011-06-01 14:10:00,20.83,20.85,20.82,20.84,95600.0,17.4753,17.4921,17.4669,17.4837,95600.0
2011-06-01 14:15:00,20.84,20.84,20.82,20.82,72000.0,17.4837,17.4837,17.4669,17.4669,72000.0
2011-06-01 14:20:00,20.82,20.82,20.79,20.79,73600.0,17.4669,17.4669,17.4418,17.4418,73600.0
2011-06-01 14:25:00,20.8,20.8,20.78,20.78,76400.0,17.4502,17.4502,17.4334,17.4334,76400.0
2011-06-01 14:30:00,20.78,20.78,20.73,20.74,208000.0,17.4334,17.4334,17.3914,17.3998,208000.0
2011-06-01 14:35:00,20.74,20.75,20.72,20.75,73600.0,17.3998,17.4082,17.383,17.4082,73600.0
2011-06-01 14:40:00,20.74,20.74,20.71,20.72,93200.0,17.3998,17.3998,17.3746,17.383,93200.0
2011-06-01 14:45:00,20.72,20.73,20.69,20.71,172000.0,17.383,17.3914,17.3579,17.3746,172000.0
2011-06-01 14:50:00,20.7,20.72,20.7,20.71,109200.0,17.3663,17.383,17.3663,17.3746,109200.0
2011-06-01 14:55:00,20.72,20.72,20.71,20.71,136400.0,17.383,17.383,17.3746,17.3746,136400.0
2011-06-01 15:00:00,20.71,20.72,20.7,20.72,140800.0,17.3746,17.383,17.3663,17.383,140800.0
2011-06-01 15:05:00,20.72,20.73,20.71,20.72,150800.0,17.383,17.3914,17.3746,17.383,150800.0
2011-06-01 15:10:00,20.72,20.72,20.69,20.7,112400.0,17.383,17.383,17.3579,17.3663,112400.0
2011-06-01 15:15:00,20.69,20.69,20.67,20.69,122400.0,17.3579,17.3579,17.3411,17.3579,122400.0
2011-06-01 15:20:00,20.68,20.69,20.65,20.66,230000.0,17.3495,17.3579,17.3243,17.3327,230000.0
2011-06-01 15:25:00,20.66,20.66,20.64,20.64,155200.0,17.3327,17.3327,17.3159,17.3159,155200.0
2011-06-01 15:30:00,20.65,20.65,20.63,20.64,284400.0,17.3243,17.3243,17.3075,17.3159,284400.0
2011-06-01 15:35:00,20.64,20.64,20.63,20.63,154400.0,17.3159,17.3159,17.3075,17.3075,154400.0
2011-06-01 15:40:00,20.63,20.64,20.58,20.59,316400.0,17.3075,17.3159,17.2656,17.274,316400.0
2011-06-01 15:45:00,20.59,20.6,20.53,20.54,677600.0,17.274,17.2824,17.2236,17.232,677600.0
2011-06-01 15:50:00,20.53,20.56,20.52,20.56,624800.0,17.2236,17.2488,17.2152,17.2488,624800.0
2011-06-01 15:55:00,20.55,20.56,20.53,20.54,752400.0,17.2404,17.2488,17.2236,17.232,752400.0
2011-06-02 09:30:00,20.47,20.54,20.42,20.54,138400.0,17.2389,17.2979,17.1968,17.2979,138400.0
2011-06-02 09:35:00,20.54,20.63,20.49,20.58,273200.0,17.2979,17.3736,17.2557,17.3315,273200.0
2011-06-02 09:40:00,20.58,20.61,20.49,20.5,201600.0,17.3315,17.3568,17.2557,17.2642,201600.0
2011-06-02 09:45:00,20.49,20.54,20.42,20.48,236400.0,17.2557,17.2979,17.1968,17.2473,236400.0
2011-06-02 09:50:00,20.47,20.58,20.47,20.57,142800.0,17.2389,17.3315,17.2389,17.3231,142800.0
2011-06-02 09:55:00,20.57,20.65,20.57,20.62,217200.0,17.3231,17.3905,17.3231,17.3652,217200.0
2011-06-02 10:00:00,20.62,20.63,20.56,20.63,224400.0,17.3652,17.3736,17.3147,17.3736,224400.0
2011-06-02 10:05:00,20.63,20.63,20.57,20.59,255600.0,17.3736,17.3736,17.3231,17.34,255600.0
2011-06-02 10:10:00,20.6,20.64,20.59,20.6,94800.0,17.3484,17.3821,17.34,17.3484,94800.0
2011-06-02 10:15:00,20.6,20.62,20.57,20.57,78800.0,17.3484,17.3652,17.3231,17.3231,78800.0
2011-06-02 10:20:00,20.57,20.57,20.52,20.52,98800.0,17.3231,17.3231,17.281,17.281,98800.0
2011-06-02 10:25:00,20.52,20.56,20.51,20.56,76400.0,17.281,17.3147,17.2726,17.3147,76400.0
2011-06-02 10:30:00,20.56,20.6,20.54,20.59,116800.0,17.3147,17.3484,17.2979,17.34,116800.0
2011-06-02 10:35:00,20.59,20.61,20.57,20.61,76000.0,17.34,17.3568,17.3231,17.3568,76000.0
2011-06-02 10:40:00,20.61,20.64,20.58,20.58,188000.0,17.3568,17.3821,17.3315,17.3315,188000.0
2011-06-02 10:45:00,20.58,20.59,20.56,20.59,76000.0,17.3315,17.34,17.3147,17.34,76000.0
2011-06-02 10:50:00,20.59,20.61,20.57,20.59,120400.0,17.34,17.3568,17.3231,17.34,120400.0
2011-06-02 10:55:00,20.59,20.61,20.58,20.58,68000.0,17.34,17.3568,17.3315,17.3315,68000.0
2011-06-02 11:00:00,20.58,20.6,20.57,20.59,94400.0,17.3315,17.3484,17.3231,17.34,94400.0
2011-06-02 11:05:00,20.59,20.59,20.55,20.57,62800.0,17.34,17.34,17.3063,17.3231,62800.0
2011-06-02 11:10:00,20.57,20.58,20.54,20.54,188400.0,17.3231,17.3315,17.2979,17.2979,188400.0
2011-06-02 11:15:00,20.54,20.56,20.53,20.55,130000.0,17.2979,17.3147,17.2894,17.3063,130000.0
2011-06-02 11:20:00,20.55,20.56,20.5,20.54,179600.0,17.3063,17.3147,17.2642,17.2979,179600.0
2011-06-02 11:25:00,20.54,20.55,20.51,20.52,84800.0,17.2979,17.3063,17.2726,17.281,84800.0
2011-06-02 11:30:00,20.52,20.52,20.46,20.47,268000.0,17.281,17.281,17.2305,17.2389,268000.0
2011-06-02 11:35:00,20.48,20.5,20.46,20.47,118800.0,17.2473,17.2642,17.2305,17.2389,118800.0
2011-06-02 11:40:00,20.47,20.49,20.47,20.48,145600.0,17.2389,17.2557,17.2389,17.2473,145600.0
2011-06-02 11:45:00,20.48,20.48,20.39,20.4,262400.0,17.2473,17.2473,17.1715,17.1799,262400.0
2011-06-02 11:50:00,20.4,20.4,20.33,20.34,408400.0,17.1799,17.1799,17.121,17.1294,408400.0
2011-06-02 11:55:00,20.34,20.39,20.31,20.35,371200.0,17.1294,17.1715,17.1042,17.1378,371200.0
2011-06-02 12:00:00,20.35,20.37,20.34,20.35,92400.0,17.1378,17.1547,17.1294,17.1378,92400.0
2011-06-02 12:05:00,20.35,20.35,20.32,20.33,96800.0,17.1378,17.1378,17.1126,17.121,96800.0
2011-06-02 12:10:00,20.34,20.34,20.31,20.32,84400.0,17.1294,17.1294,17.1042,17.1126,84400.0
2011-06-02 12:15:00,20.32,20.32,20.3,20.3,89200.0,17.1126,17.1126,17.0957,17.0957,89200.0
2011-06-02 12:20:00,20.3,20.34,20.3,20.32,67600.0,17.0957,17.1294,17.0957,17.1126,67600.0
2011-06-02 12:25:00,20.32,20.33,20.3,20.32,47200.0,17.1126,17.121,17.0957,17.1126,47200.0
2011-06-02 12:30:00,20.32,20.32,20.29,20.29,88800.0,17.1126,17.1126,17.0873,17.0873,88800.0
2011-06-02 12:35:00,20.3,20.31,20.28,20.29,115600.0,17.0957,17.1042,17.0789,17.0873,115600.0
2011-06-02 12:40:00,20.29,20.33,20.28,20.33,88000.0,17.0873,17.121,17.0789,17.121,88000.0
2011-06-02 12:45:00,20.33,20.33,20.31,20.32,104800.0,17.121,17.121,17.1042,17.1126,104800.0
2011-06-02 12:50:00,20.33,20.37,20.32,20.37,64400.0,17.121,17.1547,17.1126,17.1547,64400.0
2011-06-02 12:55:00,20.37,20.37,20.33,20.33,68000.0,17.1547,17.1547,17.121,17.121,68000.0
2011-06-02 13:00:00,20.34,20.36,20.34,20.36,127200.0,17.1294,17.1463,17.1294,17.1463,127200.0
2011-06-02 13:05:00,20.36,20.38,20.36,20.36,101200.0,17.1463,17.1631,17.1463,17.1463,101200.0
2011-06-02 13:10:00,20.36,20.36,20.35,20.36,65600.0,17.1463,17.1463,17.1378,17.1463,65600.0
2011-06-02 13:15:00,20.36,20.38,20.36,20.37,42800.0,17.1463,17.1631,17.1463,17.1547,42800.0
2011-06-02 13:20:00,20.37,20.38,20.36,20.36,58000.0,17.1547,17.1631,17.1463,17.1463,58000.0
2011-06-02 13:25:00,20.36,20.38,20.36,20.38,68000.0,17.1463,17.1631,17.1463,17.1631,68000.0
2011-06-02 13:30:00,20.37,20.38,20.34,20.36,130000.0,17.1547,17.1631,17.1294,17.1463,130000.0
2011-06-02 13:35:00,20.37,20.37,20.35,20.36,56400.0,17.1547,17.1547,17.1378,17.1463,56400.0
2011-06-02 13:40:00,20.36,20.38,20.35,20.38,74800.0,17.1463,17.1631,17.1378,17.1631,74800.0
2011-06-02 13:45:00,20.37,20.37,20.36,20.36,54400.0,17.1547,17.1547,17.1463,17.1463,54400.0
2011-06-02 13:50:00,20.36,20.36,20.35,20.36,59600.0,17.1463,17.1463,17.1378,17.1463,59600.0
2011-06-02 13:55:00,20.36,20.36,20.36,20.36,93200.0,17.1463,17.1463,17.1463,17.1463,93200.0
2011-06-02 14:00:00,20.36,20.39,20.36,20.38,113600.0,17.1463,17.1715,17.1463,17.1631,113600.0
2011-06-02 14:05:00,20.38,20.4,20.38,20.39,52800.0,17.1631,17.1799,17.1631,17.1715,52800.0
2011-06-02 14:10:00,20.39,20.4,20.38,20.4,107200.0,17.1715,17.1799,17.1631,17.1799,107200.0
2011-06-02 14:15:00,20.4,20.4,20.34,20.35,117200.0,17.1799,17.1799,17.1294,17.1378,117200.0
2011-06-02 14:20:00,20.35,20.35,20.32,20.33,104800.0,17.1378,17.1378,17.1126,17.121,104800.0
2011-06-02 14:25:00,20.33,20.34,20.32,20.33,79200.0,17.121,17.1294,17.1126,17.121,79200.0
2011-06-02 14:30:00,20.33,20.35,20.32,20.35,84800.0,17.121,17.1378,17.1126,17.1378,84800.0
2011-06-02 14:35:00,20.35,20.36,20.34,20.34,71200.0,17.1378,17.1463,17.1294,17.1294,71200.0
2011-06-02 14:40:00,20.34,20.34,20.32,20.33,108000.0,17.1294,17.1294,17.1126,17.121,108000.0
2011-06-02 14:45:00,20.32,20.35,20.31,20.34,103600.0,17.1126,17.1378,17.1042,17.1294,103600.0
2011-06-02 14:50:00,20.34,20.36,20.34,20.35,91600.0,17.1294,17.1463,17.1294,17.1378,91600.0
2011-06-02 14:55:00,20.35,20.36,20.34,20.36,85600.0,17.1378,17.1463,17.1294,17.1463,85600.0
2011-06-02 15:00:00,20.35,20.36,20.34,20.35,142800.0,17.1378,17.1463,17.1294,17.1378,142800.0
2011-06-02 15:05:00,20.35,20.36,20.34,20.34,107200.0,17.1378,17.1463,17.1294,17.1294,107200.0
2011-06-02 15:10:00,20.34,20.36,20.34,20.35,201200.0,17.1294,17.1463,17.1294,17.1378,201200.0
2011-06-02 15:15:00,20.35,20.36,20.35,20.36,224800.0,17.1378,17.1463,17.1378,17.1463,224800.0
2011-06-02 15:20:00,20.36,20.38,20.36,20.38,124000.0,17.1463,17.1631,17.1463,17.1631,124000.0
2011-06-02 15:25:00,20.37,20.38,20.36,20.37,136800.0,17.1547,17.1631,17.1463,17.1547,136800.0
2011-06-02 15:30:00,20.36,20.37,20.35,20.35,226400.0,17.1463,17.1547,17.1378,17.1378,226400.0
2011-06-02 15:35:00,20.35,20.36,20.31,20.32,264000.0,17.1378,17.1463,17.1042,17.1126,264000.0
2011-06-02 15:40:00,20.32,20.34,20.32,20.33,280000.0,17.1126,17.1294,17.1126,17.121,280000.0
2011-06-02 15:45:00,20.33,20.33,20.31,20.32,349200.0,17.121,17.121,17.1042,17.1126,349200.0
2011-06-02 15:50:00,20.31,20.31,20.27,20.28,468000.0,17.1042,17.1042,17.0705,17.0789,468000.0
2011-06-02 15:55:00,20.28,20.3,20.27,20.29,622800.0,17.0789,17.0957,17.0705,17.0873,622800.0
2011-06-03 09:30:00,20.13,20.2,20.07,20.16,412400.0,16.9526,17.0115,16.902,16.9778,412400.0
2011-06-03 09:35:00,20.15,20.18,20.11,20.16,286000.0,16.9694,16.9947,16.9357,16.9778,286000.0
2011-06-03 09:40:00,20.16,20.23,20.15,20.19,245600.0,16.9778,17.0368,16.9694,17.0031,245600.0
2011-06-03 09:45:00,20.19,20.23,20.17,20.19,263200.0,17.0031,17.0368,16.9863,17.0031,263200.0
2011-06-03 09:50:00,20.2,20.22,20.16,20.18,224800.0,17.0115,17.0284,16.9778,16.9947,224800.0
2011-06-03 09:55:00,20.19,20.24,20.19,20.21,199600.0,17.0031,17.0452,17.0031,17.0199,199600.0
2011-06-03 10:00:00,20.22,20.31,20.22,20.31,316000.0,17.0284,17.1042,17.0284,17.1042,316000.0
2011-06-03 10:05:00,20.31,20.34,20.25,20.25,216000.0,17.1042,17.1294,17.0536,17.0536,216000.0
2011-06-03 10:10:00,20.25,20.32,20.25,20.27,198400.0,17.0536,17.1126,17.0536,17.0705,198400.0
2011-06-03 10:15:00,20.27,20.31,20.26,20.26,131200.0,17.0705,17.1042,17.062,17.062,131200.0
2011-06-03 10:20:00,20.26,20.28,20.22,20.25,250000.0,17.062,17.0789,17.0284,17.0536,250000.0
2011-06-03 10:25:00,20.24,20.27,20.22,20.25,235200.0,17.0452,17.0705,17.0284,17.0536,235200.0
2011-06-03 10:30:00,20.25,20.27,20.24,20.26,233200.0,17.0536,17.0705,17.0452,17.062,233200.0
2011-06-03 10:35:00,20.26,20.26,20.2,20.23,220400.0,17.062,17.062,17.0115,17.0368,220400.0
2011-06-03 10:40:00,20.23,20.28,20.22,20.25,207600.0,17.0368,17.0789,17.0284,17.0536,207600.0
2011-06-03 10:45:00,20.25,20.26,20.21,20.21,150000.0,17.0536,17.062,17.0199,17.0199,150000.0
2011-06-03 10:50:00,20.21,20.22,20.14,20.17,178400.0,17.0199,17.0284,16.961,16.9863,178400.0
2011-06-03 10:55:00,20.17,20.18,20.17,20.18,53600.0,16.9863,16.9947,16.9863,16.9947,53600.0
2011-06-03 11:00:00,20.18,20.21,20.18,20.21,90800.0,16.9947,17.0199,16.9947,17.0199,90800.0
2011-06-03 11:05:00,20.2,20.21,20.18,20.18,74000.0,17.0115,17.0199,16.9947,16.9947,74000.0
2011-06-03 11:10:00,20.18,20.2,20.18,20.19,89200.0,16.9947,17.0115,16.9947,17.0031,89200.0
2011-06-03 11:15:00,20.2,20.2,20.15,20.16,117200.0,17.0115,17.0115,16.9694,16.9778,117200.0
2011-06-03 11:20:00,20.15,20.21,20.15,20.19,71200.0,16.9694,17.0199,16.9694,17.0031,71200.0
2011-06-03 11:25:00,20.19,20.21,20.15,20.16,91200.0,17.0031,17.0199,16.9694,16.9778,91200.0
2011-06-03 11:30:00,20.15,20.18,20.15,20.16,53200.0,16.9694,16.9947,16.9694,16.9778,53200.0
2011-06-03 11:35:00,20.16,20.16,20.11,20.12,148000.0,16.9778,16.9778,16.9357,16.9441,148000.0
2011-06-03 11:40:00,20.12,20.15,20.11,20.15,108800.0,16.9441,16.9694,16.9357,16.9694,108800.0
2011-06-03 11:45:00,20.15,20.16,20.14,20.14,85600.0,16.9694,16.9778,16.961,16.961,85600.0
2011-06-03 11:50:00,20.14,20.17,20.13,20.15,64400.0,16.961,16.9863,16.9526,16.9694,64400.0
2011-06-03 11:55:00,20.15,20.19,20.15,20.18,43200.0,16.9694,17.0031,16.9694,16.9947,43200.0
2011-06-03 12:00:00,20.19,20.21,20.19,20.19,121200.0,17.0031,17.0199,17.0031,17.0031,121200.0
2011-06-03 12:05:00,20.19,20.2,20.18,20.19,70800.0,17.0031,17.0115,16.9947,17.0031,70800.0
2011-06-03 12:10:00,20.19,20.21,20.18,20.19,68800.0,17.0031,17.0199,16.9947,17.0031,68800.0
2011-06-03 12:15:00,20.18,20.2,20.18,20.2,53200.0,16.9947,17.0115,16.9947,17.0115,53200.0
2011-06-03 12:20:00,20.2,20.2,20.19,20.2,76400.0,17.0115,17.0115,17.0031,17.0115,76400.0
2011-06-03 12:25:00,20.19,20.2,20.19,20.2,47200.0,17.0031,17.0115,17.0031,17.0115,47200.0
2011-06-03 12:30:00,20.2,20.21,20.18,20.19,73600.0,17.0115,17.0199,16.9947,17.0031,73600.0
2011-06-03 12:35:00,20.19,20.21,20.17,20.2,55600.0,17.0031,17.0199,16.9863,17.0115,55600.0
2011-06-03 12:40:00,20.2,20.21,20.2,20.2,49600.0,17.0115,17.0199,17.0115,17.0115,49600.0
2011-06-03 12:45:00,20.2,20.23,20.2,20.23,94400.0,17.0115,17.0368,17.0115,17.0368,94400.0
2011-06-03 12:50:00,20.23,20.25,20.21,20.22,89200.0,17.0368,17.0536,17.0199,17.0284,89200.0
2011-06-03 12:55:00,20.22,20.23,20.21,20.23,86400.0,17.0284,17.0368,17.0199,17.0368,86400.0
2011-06-03 13:00:00,20.23,20.24,20.22,20.22,52400.0,17.0368,17.0452,17.0284,17.0284,52400.0
2011-06-03 13:05:00,20.23,20.25,20.23,20.24,87600.0,17.0368,17.0536,17.0368,17.0452,87600.0
2011-06-03 13:10:00,20.24,20.25,20.23,20.24,134000.0,17.0452,17.0536,17.0368,17.0452,134000.0
2011-06-03 13:15:00,20.24,20.24,20.22,20.22,107200.0,17.0452,17.0452,17.0284,17.0284,107200.0
2011-06-03 13:20:00,20.22,20.23,20.21,20.22,71600.0,17.0284,17.0368,17.0199,17.0284,71600.0
2011-06-03 13:25:00,20.22,20.23,20.22,20.23,33200.0,17.0284,17.0368,17.0284,17.0368,33200.0
2011-06-03 13:30:00,20.22,20.22,20.21,20.21,70400.0,17.0284,17.0284,17.0199,17.0199,70400.0
2011-06-03 13:35:00,20.22,20.23,20.21,20.23,42800.0,17.0284,17.0368,17.0199,17.0368,42800.0
2011-06-03 13:40:00,20.22,20.25,20.22,20.24,34800.0,17.0284,17.0536,17.0284,17.0452,34800.0
2011-06-03 13:45:00,20.24,20.25,20.24,20.24,29600.0,17.0452,17.0536,17.0452,17.0452,29600.0
2011-06-03 13:50:00,20.24,20.25,20.23,20.25,51200.0,17.0452,17.0536,17.0368,17.0536,51200.0
2011-06-03 13:55:00,20.25,20.25,20.21,20.22,55200.0,17.0536,17.0536,17.0199,17.0284,55200.0
2011-06-03 14:00:00,20.22,20.22,20.2,20.21,106000.0,17.0284,17.0284,17.0115,17.0199,106000.0
2011-06-03 14:05:00,20.21,20.22,20.2,20.2,54400.0,17.0199,17.0284,17.0115,17.0115,54400.0
2011-06-03 14:10:00,20.21,20.21,20.18,20.2,84000.0,17.0199,17.0199,16.9947,17.0115,84000.0
2011-06-03 14:15:00,20.2,20.2,20.19,20.2,58800.0,17.0115,17.0115,17.0031,17.0115,58800.0
2011-06-03 14:20:00,20.2,20.21,20.18,20.18,59600.0,17.0115,17.0199,16.9947,16.9947,59600.0
2011-06-03 14:25:00,20.18,20.2,20.18,20.18,52000.0,16.9947,17.0115,16.9947,16.9947,52000.0
2011-06-03 14:30:00,20.18,20.19,20.17,20.17,111200.0,16.9947,17.0031,16.9863,16.9863,111200.0
2011-06-03 14:35:00,20.17,20.18,20.17,20.17,86400.0,16.9863,16.9947,16.9863,16.9863,86400.0
2011-06-03 14:40:00,20.18,20.18,20.17,20.17,48400.0,16.9947,16.9947,16.9863,16.9863,48400.0
2011-06-03 14:45:00,20.17,20.18,20.16,20.17,85600.0,16.9863,16.9947,16.9778,16.9863,85600.0
2011-06-03 14:50:00,20.17,20.17,20.14,20.14,102000.0,16.9863,16.9863,16.961,16.961,102000.0
2011-06-03 14:55:00,20.14,20.16,20.11,20.11,117200.0,16.961,16.9778,16.9357,16.9357,117200.0
2011-06-03 15:00:00,20.11,20.12,20.09,20.11,159200.0,16.9357,16.9441,16.9189,16.9357,159200.0
2011-06-03 15:05:00,20.11,20.11,20.09,20.09,125600.0,16.9357,16.9357,16.9189,16.9189,125600.0
2011-06-03 15:10:00,20.1,20.1,20.08,20.09,115600.0,16.9273,16.9273,16.9105,16.9189,115600.0
2011-06-03 15:15:00,20.09,20.11,20.08,20.09,144000.0,16.9189,16.9357,16.9105,16.9189,144000.0
2011-06-03 15:20:00,20.09,20.1,20.08,20.1,104000.0,16.9189,16.9273,16.9105,16.9273,104000.0
2011-06-03 15:25:00,20.1,20.11,20.09,20.11,135200.0,16.9273,16.9357,16.9189,16.9357,135200.0
2011-06-03 15:30:00,20.11,20.13,20.11,20.11,218400.0,16.9357,16.9526,16.9357,16.9357,218400.0
2011-06-03 15:35:00,20.11,20.14,20.11,20.14,164400.0,16.9357,16.961,16.9357,16.961,164400.0
2011-06-03 15:40:00,20.14,20.16,20.14,20.14,278800.0,16.961,16.9778,16.961,16.961,278800.0
2011-06-03 15:45:00,20.14,20.15,20.11,20.11,332400.0,16.961,16.9694,16.9357,16.9357,332400.0
2011-06-03 15:50:00,20.11,20.11,20.06,20.06,390800.0,16.9357,16.9357,16.8936,16.8936,390800.0
2011-06-03 15:55:00,20.06,20.09,20.06,20.09,528400.0,16.8936,16.9189,16.8936,16.9189,528400.0
2011-06-06 09:30:00,20.09,20.15,20.06,20.14,125200.0,16.9189,16.9694,16.8936,16.961,125200.0
2011-06-06 09:35:00,20.13,20.21,20.13,20.21,236000.0,16.9526,17.0199,16.9526,17.0199,236000.0
2011-06-06 09:40:00,20.21,20.24,20.12,20.17,169600.0,17.0199,17.0452,16.9441,16.9863,169600.0
2011-06-06 09:45:00,20.18,20.18,20.1,20.12,145600.0,16.9947,16.9947,16.9273,16.9441,145600.0
2011-06-06 09:50:00,20.13,20.13,20.09,20.09,115600.0,16.9526,16.9526,16.9189,16.9189,115600.0
2011-06-06 09:55:00,20.09,20.11,20.09,20.11,161600.0,16.9189,16.9357,16.9189,16.9357,161600.0
2011-06-06 10:00:00,20.11,20.11,20.02,20.02,98000.0,16.9357,16.9357,16.8599,16.8599,98000.0
2011-06-06 10:05:00,20.03,20.05,20.02,20.02,137200.0,16.8684,16.8852,16.8599,16.8599,137200.0
2011-06-06 10:10:00,20.02,20.05,20.02,20.03,69200.0,16.8599,16.8852,16.8599,16.8684,69200.0
2011-06-06 10:15:00,20.03,20.04,20.02,20.03,74000.0,16.8684,16.8768,16.8599,16.8684,74000.0
2011-06-06 10:20:00,20.03,20.08,20.02,20.07,74800.0,16.8684,16.9105,16.8599,16.902,74800.0
2011-06-06 10:25:00,20.07,20.11,20.07,20.11,57200.0,16.902,16.9357,16.902,16.9357,57200.0
2011-06-06 10:30:00,20.11,20.13,20.11,20.13,69600.0,16.9357,16.9526,16.9357,16.9526,69600.0
2011-06-06 10:35:00,20.12,20.15,20.11,20.11,39600.0,16.9441,16.9694,16.9357,16.9357,39600.0
2011-06-06 10:40:00,20.12,20.12,20.08,20.08,61600.0,16.9441,16.9441,16.9105,16.9105,61600.0
2011-06-06 10:45:00,20.09,20.09,20.06,20.09,60800.0,16.9189,16.9189,16.8936,16.9189,60800.0
2011-06-06 10:50:00,20.09,20.14,20.09,20.13,54800.0,16.9189,16.961,16.9189,16.9526,54800.0
2011-06-06 10:55:00,20.13,20.14,20.12,20.13,29600.0,16.9526,16.961,16.9441,16.9526,29600.0
2011-06-06 11:00:00,20.13,20.15,20.13,20.15,38800.0,16.9526,16.9694,16.9526,16.9694,38800.0
2011-06-06 11:05:00,20.15,20.16,20.15,20.16,72400.0,16.9694,16.9778,16.9694,16.9778,72400.0
2011-06-06 11:10:00,20.16,20.18,20.16,20.18,76400.0,16.9778,16.9947,16.9778,16.9947,76400.0
2011-06-06 11:15:00,20.18,20.18,20.16,20.16,65600.0,16.9947,16.9947,16.9778,16.9778,65600.0
2011-06-06 11:20:00,20.17,20.21,20.15,20.21,161200.0,16.9863,17.0199,16.9694,17.0199,161200.0
2011-06-06 11:25:00,20.21,20.21,20.19,20.21,126800.0,17.0199,17.0199,17.0031,17.0199,126800.0
2011-06-06 11:30:00,20.21,20.21,20.18,20.19,45600.0,17.0199,17.0199,16.9947,17.0031,45600.0
2011-06-06 11:35:00,20.19,20.21,20.18,20.19,46000.0,17.0031,17.0199,16.9947,17.0031,46000.0
2011-06-06 11:40:00,20.19,20.19,20.15,20.16,39200.0,17.0031,17.0031,16.9694,16.9778,39200.0
2011-06-06 11:45:00,20.16,20.17,20.14,20.15,48000.0,16.9778,16.9863,16.961,16.9694,48000.0
2011-06-06 11:50:00,20.16,20.16,20.14,20.16,29200.0,16.9778,16.9778,16.961,16.9778,29200.0
2011-06-06 11:55:00,20.16,20.16,20.14,20.14,39200.0,16.9778,16.9778,16.961,16.961,39200.0
2011-06-06 12:00:00,20.14,20.14,20.12,20.12,69200.0,16.961,16.961,16.9441,16.9441,69200.0
2011-06-06 12:05:00,20.12,20.14,20.11,20.13,71200.0,16.9441,16.961,16.9357,16.9526,71200.0
2011-06-06 12:10:00,20.13,20.13,20.11,20.12,62000.0,16.9526,16.9526,16.9357,16.9441,62000.0
2011-06-06 12:15:00,20.13,20.13,20.12,20.12,34400.0,16.9526,16.9526,16.9441,16.9441,34400.0
2011-06-06 12:20:00,20.12,20.13,20.1,20.11,136000.0,16.9441,16.9526,16.9273,16.9357,136000.0
2011-06-06 12:25:00,20.11,20.11,20.1,20.11,41200.0,16.9357,16.9357,16.9273,16.9357,41200.0
2011-06-06 12:30:00,20.11,20.11,20.09,20.09,78800.0,16.9357,16.9357,16.9189,16.9189,78800.0
2011-06-06 12:35:00,20.09,20.09,20.06,20.06,174400.0,16.9189,16.9189,16.8936,16.8936,174400.0
2011-06-06 12:40:00,20.06,20.06,20.03,20.04,105600.0,16.8936,16.8936,16.8684,16.8768,105600.0
2011-06-06 12:45:00,20.04,20.07,20.04,20.06,40800.0,16.8768,16.902,16.8768,16.8936,40800.0
2011-06-06 12:50:00,20.07,20.07,20.06,20.07,48000.0,16.902,16.902,16.8936,16.902,48000.0
2011-06-06 12:55:00,20.07,20.08,20.07,20.08,18400.0,16.902,16.9105,16.902,16.9105,18400.0
2011-06-06 13:00:00,20.08,20.09,20.07,20.07,53200.0,16.9105,16.9189,16.902,16.902,53200.0
2011-06-06 13:05:00,20.07,20.09,20.07,20.09,27600.0,16.902,16.9189,16.902,16.9189,27600.0
2011-06-06 13:10:00,20.09,20.13,20.09,20.13,32000.0,16.9189,16.9526,16.9189,16.9526,32000.0
2011-06-06 13:15:00,20.13,20.14,20.13,20.14,40400.0,16.9526,16.961,16.9526,16.961,40400.0
2011-06-06 13:20:00,20.14,20.14,20.12,20.13,40000.0,16.961,16.961,16.9441,16.9526,40000.0
2011-06-06 13:25:00,20.13,20.13,20.11,20.11,20800.0,16.9526,16.9526,16.9357,16.9357,20800.0
2011-06-06 13:30:00,20.11,20.12,20.09,20.1,53600.0,16.9357,16.9441,16.9189,16.9273,53600.0
2011-06-06 13:35:00,20.1,20.11,20.09,20.11,68800.0,16.9273,16.9357,16.9189,16.9357,68800.0
2011-06-06 13:40:00,20.11,20.11,20.08,20.08,46000.0,16.9357,16.9357,16.9105,16.9105,46000.0
2011-06-06 13:45:00,20.08,20.1,20.06,20.09,54800.0,16.9105,16.9273,16.8936,16.9189,54800.0
2011-06-06 13:50:00,20.09,20.11,20.09,20.1,21600.0,16.9189,16.9357,16.9189,16.9273,21600.0
2011-06-06 13:55:00,20.1,20.1,20.07,20.09,47200.0,16.9273,16.9273,16.902,16.9189,47200.0
2011-06-06 14:00:00,20.09,20.1,20.09,20.09,62800.0,16.9189,16.9273,16.9189,16.9189,62800.0
2011-06-06 14:05:00,20.09,20.1,20.06,20.1,75200.0,16.9189,16.9273,16.8936,16.9273,75200.0
2011-06-06 14:10:00,20.1,20.1,20.08,20.08,54400.0,16.9273,16.9273,16.9105,16.9105,54400.0
2011-06-06 14:15:00,20.08,20.1,20.08,20.1,84800.0,16.9105,16.9273,16.9105,16.9273,84800.0
2011-06-06 14:20:00,20.1,20.11,20.1,20.11,63200.0,16.9273,16.9357,16.9273,16.9357,63200.0
2011-06-06 14:25:00,20.1,20.1,20.09,20.09,70400.0,16.9273,16.9273,16.9189,16.9189,70400.0
2011-06-06 14:30:00,20.09,20.11,20.08,20.11,58800.0,16.9189,16.9357,16.9105,16.9357,58800.0
2011-06-06 14:35:00,20.11,20.11,20.08,20.09,63200.0,16.9357,16.9357,16.9105,16.9189,63200.0
2011-06-06 14:40:00,20.09,20.1,20.08,20.1,81200.0,16.9189,16.9273,16.9105,16.9273,81200.0
2011-06-06 14:45:00,20.1,20.1,20.07,20.08,139200.0,16.9273,16.9273,16.902,16.9105,139200.0
2011-06-06 14:50:00,20.08,20.08,20.05,20.06,116400.0,16.9105,16.9105,16.8852,16.8936,116400.0
2011-06-06 14:55:00,20.05,20.05,20.02,20.04,211600.0,16.8852,16.8852,16.8599,16.8768,211600.0
2011-06-06 15:00:00,20.04,20.05,20.03,20.03,88800.0,16.8768,16.8852,16.8684,16.8684,88800.0
2011-06-06 15:05:00,20.03,20.03,20.0,20.0,176800.0,16.8684,16.8684,16.8431,16.8431,176800.0
2011-06-06 15:10:00,20.0,20.01,19.99,20.0,316800.0,16.8431,16.8515,16.8347,16.8431,316800.0
2011-06-06 15:15:00,20.0,20.01,20.0,20.01,229600.0,16.8431,16.8515,16.8431,16.8515,229600.0
2011-06-06 15:20:00,20.01,20.01,19.99,19.99,254800.0,16.8515,16.8515,16.8347,16.8347,254800.0
2011-06-06 15:25:00,19.99,19.99,19.96,19.98,228400.0,16.8347,16.8347,16.8094,16.8262,228400.0
2011-06-06 15:30:00,19.98,20.01,19.98,20.01,262000.0,16.8262,16.8515,16.8262,16.8515,262000.0
2011-06-06 15:35:00,20.01,20.01,19.98,19.99,317200.0,16.8515,16.8515,16.8262,16.8347,317200.0
2011-06-06 15:40:00,19.99,20.03,19.99,20.01,210000.0,16.8347,16.8684,16.8347,16.8515,210000.0
2011-06-06 15:45:00,20.0,20.0,19.97,19.97,279600.0,16.8431,16.8431,16.8178,16.8178,279600.0
2011-06-06 15:50:00,19.97,19.97,19.93,19.94,555200.0,16.8178,16.8178,16.7841,16.7926,555200.0
2011-06-06 15:55:00,19.94,19.96,19.93,19.95,440800.0,16.7926,16.8094,16.7841,16.801,440800.0
2011-06-07 09:30:00,20.05,20.14,20.04,20.14,181200.0,16.8852,16.961,16.8768,16.961,181200.0
2011-06-07 09:35:00,20.13,20.24,20.1,20.23,298000.0,16.9526,17.0452,16.9273,17.0368,298000.0
2011-06-07 09:40:00,20.23,20.31,20.2,20.29,224000.0,17.0368,17.1042,17.0115,17.0873,224000.0
2011-06-07 09:45:00,20.27,20.29,20.22,20.25,184000.0,17.0705,17.0873,17.0284,17.0536,184000.0
2011-06-07 09:50:00,20.25,20.28,20.23,20.28,144800.0,17.0536,17.0789,17.0368,17.0789,144800.0
2011-06-07 09:55:00,20.28,20.34,20.27,20.34,189600.0,17.0789,17.1294,17.0705,17.1294,189600.0
2011-06-07 10:00:00,20.34,20.39,20.33,20.35,258800.0,17.1294,17.1715,17.121,17.1378,258800.0
2011-06-07 10:05:00,20.35,20.37,20.34,20.36,125600.0,17.1378,17.1547,17.1294,17.1463,125600.0
2011-06-07 10:10:00,20.36,20.37,20.35,20.36,183600.0,17.1463,17.1547,17.1378,17.1463,183600.0
2011-06-07 10:15:00,20.36,20.37,20.35,20.36,170800.0,17.1463,17.1547,17.1378,17.1463,170800.0
2011-06-07 10:20:00,20.36,20.37,20.35,20.37,250000.0,17.1463,17.1547,17.1378,17.1547,250000.0
2011-06-07 10:25:00,20.36,20.38,20.36,20.36,403600.0,17.1463,17.1631,17.1463,17.1463,403600.0
2011-06-07 10:30:00,20.36,20.36,20.32,20.33,140800.0,17.1463,17.1463,17.1126,17.121,140800.0
2011-06-07 10:35:00,20.33,20.38,20.33,20.38,275200.0,17.121,17.1631,17.121,17.1631,275200.0
2011-06-07 10:40:00,20.38,20.43,20.36,20.43,232000.0,17.1631,17.2052,17.1463,17.2052,232000.0
2011-06-07 10:45:00,20.42,20.45,20.42,20.45,108800.0,17.1968,17.2221,17.1968,17.2221,108800.0
2011-06-07 10:50:00,20.45,20.49,20.45,20.48,138000.0,17.2221,17.2557,17.2221,17.2473,138000.0
2011-06-07 10:55:00,20.48,20.48,20.47,20.48,100000.0,17.2473,17.2473,17.2389,17.2473,100000.0
2011-06-07 11:00:00,20.48,20.49,20.41,20.41,158400.0,17.2473,17.2557,17.1884,17.1884,158400.0
2011-06-07 11:05:00,20.41,20.42,20.38,20.38,65600.0,17.1884,17.1968,17.1631,17.1631,65600.0
2011-06-07 11:10:00,20.38,20.38,20.35,20.35,74800.0,17.1631,17.1631,17.1378,17.1378,74800.0
2011-06-07 11:15:00,20.35,20.38,20.35,20.38,62000.0,17.1378,17.1631,17.1378,17.1631,62000.0
2011-06-07 11:20:00,20.38,20.41,20.37,20.38,58000.0,17.1631,17.1884,17.1547,17.1631,58000.0
2011-06-07 11:25:00,20.38,20.38,20.36,20.37,67200.0,17.1631,17.1631,17.1463,17.1547,67200.0
2011-06-07 11:30:00,20.36,20.36,20.34,20.35,77200.0,17.1463,17.1463,17.1294,17.1378,77200.0
2011-06-07 11:35:00,20.35,20.36,20.32,20.32,68000.0,17.1378,17.1463,17.1126,17.1126,68000.0
2011-06-07 11:40:00,20.32,20.34,20.32,20.33,76000.0,17.1126,17.1294,17.1126,17.121,76000.0
2011-06-07 11:45:00,20.34,20.34,20.33,20.34,217600.0,17.1294,17.1294,17.121,17.1294,217600.0
2011-06-07 11:50:00,20.34,20.34,20.32,20.33,45600.0,17.1294,17.1294,17.1126,17.121,45600.0
2011-06-07 11:55:00,20.33,20.34,20.32,20.34,80000.0,17.121,17.1294,17.1126,17.1294,80000.0
2011-06-07 12:00:00,20.34,20.34,20.32,20.33,37200.0,17.1294,17.1294,17.1126,17.121,37200.0
2011-06-07 12:05:00,20.33,20.34,20.31,20.34,48000.0,17.121,17.1294,17.1042,17.1294,48000.0
2011-06-07 12:10:00,20.34,20.34,20.33,20.33,45200.0,17.1294,17.1294,17.121,17.121,45200.0
2011-06-07 12:15:00,20.33,20.34,20.32,20.34,93200.0,17.121,17.1294,17.1126,17.1294,93200.0
2011-06-07 12:20:00,20.33,20.35,20.32,20.35,86800.0,17.121,17.1378,17.1126,17.1378,86800.0
2011-06-07 12:25:00,20.35,20.36,20.34,20.34,55600.0,17.1378,17.1463,17.1294,17.1294,55600.0
2011-06-07 12:30:00,20.34,20.36,20.34,20.36,48000.0,17.1294,17.1463,17.1294,17.1463,48000.0
2011-06-07 12:35:00,20.36,20.36,20.35,20.36,63600.0,17.1463,17.1463,17.1378,17.1463,63600.0
2011-06-07 12:40:00,20.36,20.36,20.34,20.35,67200.0,17.1463,17.1463,17.1294,17.1378,67200.0
2011-06-07 12:45:00,20.35,20.36,20.34,20.35,61600.0,17.1378,17.1463,17.1294,17.1378,61600.0
2011-06-07 12:50:00,20.34,20.39,20.34,20.39,70400.0,17.1294,17.1715,17.1294,17.1715,70400.0
2011-06-07 12:55:00,20.39,20.41,20.38,20.4,94800.0,17.1715,17.1884,17.1631,17.1799,94800.0
2011-06-07 13:00:00,20.4,20.4,20.38,20.39,105600.0,17.1799,17.1799,17.1631,17.1715,105600.0
2011-06-07 13:05:00,20.39,20.4,20.38,20.4,86000.0,17.1715,17.1799,17.1631,17.1799,86000.0
2011-06-07 13:10:00,20.4,20.41,20.39,20.41,75200.0,17.1799,17.1884,17.1715,17.1884,75200.0
2011-06-07 13:15:00,20.41,20.43,20.4,20.43,157600.0,17.1884,17.2052,17.1799,17.2052,157600.0
2011-06-07 13:20:00,20.43,20.45,20.42,20.45,128400.0,17.2052,17.2221,17.1968,17.2221,128400.0
2011-06-07 13:25:00,20.45,20.47,20.45,20.46,74800.0,17.2221,17.2389,17.2221,17.2305,74800.0
2011-06-07 13:30:00,20.46,20.49,20.46,20.47,172800.0,17.2305,17.2557,17.2305,17.2389,172800.0
2011-06-07 13:35:00,20.47,20.51,20.46,20.51,286000.0,17.2389,17.2726,17.2305,17.2726,286000.0
2011-06-07 13:40:00,20.51,20.53,20.49,20.53,85600.0,17.2726,17.2894,17.2557,17.2894,85600.0
2011-06-07 13:45:00,20.53,20.54,20.53,20.53,208800.0,17.2894,17.2979,17.2894,17.2894,208800.0
2011-06-07 13:50:00,20.53,20.56,20.53,20.56,179600.0,17.2894,17.3147,17.2894,17.3147,179600.0
2011-06-07 13:55:00,20.56,20.56,20.51,20.51,102800.0,17.3147,17.3147,17.2726,17.2726,102800.0
2011-06-07 14:00:00,20.51,20.53,20.5,20.52,147200.0,17.2726,17.2894,17.2642,17.281,147200.0
2011-06-07 14:05:00,20.52,20.56,20.51,20.55,156000.0,17.281,17.3147,17.2726,17.3063,156000.0
2011-06-07 14:10:00,20.54,20.56,20.53,20.56,199200.0,17.2979,17.3147,17.2894,17.3147,199200.0
2011-06-07 14:15:00,20.56,20.58,20.56,20.57,162000.0,17.3147,17.3315,17.3147,17.3231,162000.0
2011-06-07 14:20:00,20.57,20.57,20.52,20.52,106000.0,17.3231,17.3231,17.281,17.281,106000.0
2011-06-07 14:25:00,20.52,20.54,20.52,20.54,80800.0,17.281,17.2979,17.281,17.2979,80800.0
2011-06-07 14:30:00,20.53,20.54,20.51,20.52,122400.0,17.2894,17.2979,17.2726,17.281,122400.0
2011-06-07 14:35:00,20.52,20.53,20.51,20.53,84000.0,17.281,17.2894,17.2726,17.2894,84000.0
2011-06-07 14:40:00,20.54,20.54,20.48,20.5,518400.0,17.2979,17.2979,17.2473,17.2642,518400.0
2011-06-07 14:45:00,20.51,20.53,20.51,20.52,132400.0,17.2726,17.2894,17.2726,17.281,132400.0
2011-06-07 14:50:00,20.52,20.52,20.49,20.5,98400.0,17.281,17.281,17.2557,17.2642,98400.0
2011-06-07 14:55:00,20.5,20.52,20.5,20.51,135600.0,17.2642,17.281,17.2642,17.2726,135600.0
2011-06-07 15:00:00,20.51,20.52,20.5,20.52,109600.0,17.2726,17.281,17.2642,17.281,109600.0
2011-06-07 15:05:00,20.51,20.51,20.49,20.5,137200.0,17.2726,17.2726,17.2557,17.2642,137200.0
2011-06-07 15:10:00,20.49,20.52,20.49,20.52,121600.0,17.2557,17.281,17.2557,17.281,121600.0
2011-06-07 15:15:00,20.52,20.54,20.52,20.53,144400.0,17.281,17.2979,17.281,17.2894,144400.0
2011-06-07 15:20:00,20.52,20.52,20.5,20.51,161600.0,17.281,17.281,17.2642,17.2726,161600.0
2011-06-07 15:25:00,20.51,20.54,20.51,20.54,241200.0,17.2726,17.2979,17.2726,17.2979,241200.0
2011-06-07 15:30:00,20.54,20.56,20.52,20.54,270800.0,17.2979,17.3147,17.281,17.2979,270800.0
2011-06-07 15:35:00,20.54,20.56,20.54,20.55,208800.0,17.2979,17.3147,17.2979,17.3063,208800.0
2011-06-07 15:40:00,20.55,20.55,20.51,20.52,340000.0,17.3063,17.3063,17.2726,17.281,340000.0
2011-06-07 15:45:00,20.52,20.54,20.5,20.51,550800.0,17.281,17.2979,17.2642,17.2726,550800.0
2011-06-07 15:50:00,20.51,20.51,20.47,20.49,528000.0,17.2726,17.2726,17.2389,17.2557,528000.0
2011-06-07 15:55:00,20.49,20.5,20.46,20.47,1000000.0,17.2557,17.2642,17.2305,17.2389,1000000.0
2011-06-08 09:30:00,20.38,20.5,20.21,20.22,214800.0,17.1631,17.2642,17.0199,17.0284,214800.0
2011-06-08 09:35:00,20.23,20.26,20.18,20.23,160800.0,17.0368,17.062,16.9947,17.0368,160800.0
2011-06-08 09:40:00,20.23,20.29,20.21,20.24,144000.0,17.0368,17.0873,17.0199,17.0452,144000.0
2011-06-08 09:45:00,20.24,20.25,20.19,20.2,81200.0,17.0452,17.0536,17.0031,17.0115,81200.0
2011-06-08 09:50:00,20.2,20.21,20.15,20.15,100000.0,17.0115,17.0199,16.9694,16.9694,100000.0
2011-06-08 09:55:00,20.15,20.15,20.07,20.11,158000.0,16.9694,16.9694,16.902,16.9357,158000.0
2011-06-08 10:00:00,20.12,20.13,20.06,20.07,188400.0,16.9441,16.9526,16.8936,16.902,188400.0
2011-06-08 10:05:00,20.07,20.12,20.05,20.12,152400.0,16.902,16.9441,16.8852,16.9441,152400.0
2011-06-08 10:10:00,20.11,20.11,20.05,20.1,482800.0,16.9357,16.9357,16.8852,16.9273,482800.0
2011-06-08 10:15:00,20.1,20.11,20.09,20.11,258400.0,16.9273,16.9357,16.9189,16.9357,258400.0
2011-06-08 10:20:00,20.11,20.16,20.11,20.16,296000.0,16.9357,16.9778,16.9357,16.9778,296000.0
2011-06-08 10:25:00,20.16,20.19,20.15,20.18,142400.0,16.9778,17.0031,16.9694,16.9947,142400.0
2011-06-08 10:30:00,20.18,20.2,20.16,20.17,232000.0,16.9947,17.0115,16.9778,16.9863,232000.0
2011-06-08 10:35:00,20.17,20.2,20.17,20.17,96400.0,16.9863,17.0115,16.9863,16.9863,96400.0
2011-06-08 10:40:00,20.17,20.21,20.16,20.21,109600.0,16.9863,17.0199,16.9778,17.0199,109600.0
2011-06-08 10:45:00,20.21,20.25,20.21,20.25,87600.0,17.0199,17.0536,17.0199,17.0536,87600.0
2011-06-08 10:50:00,20.25,20.25,20.21,20.21,98400.0,17.0536,17.0536,17.0199,17.0199,98400.0
2011-06-08 10:55:00,20.21,20.25,20.2,20.24,203600.0,17.0199,17.0536,17.0115,17.0452,203600.0
2011-06-08 11:00:00,20.24,20.3,20.24,20.3,169600.0,17.0452,17.0957,17.0452,17.0957,169600.0
2011-06-08 11:05:00,20.3,20.3,20.27,20.27,136400.0,17.0957,17.0957,17.0705,17.0705,136400.0
2011-06-08 11:10:00,20.27,20.27,20.21,20.22,126000.0,17.0705,17.0705,17.0199,17.0284,126000.0
2011-06-08 11:15:00,20.22,20.23,20.18,20.22,110400.0,17.0284,17.0368,16.9947,17.0284,110400.0
2011-06-08 11:20:00,20.22,20.22,20.2,20.2,76000.0,17.0284,17.0284,17.0115,17.0115,76000.0
2011-06-08 11:25:00,20.2,20.21,20.17,20.18,112000.0,17.0115,17.0199,16.9863,16.9947,112000.0
2011-06-08 11:30:00,20.18,20.21,20.17,20.21,97600.0,16.9947,17.0199,16.9863,17.0199,97600.0
2011-06-08 11:35:00,20.22,20.31,20.22,20.31,329200.0,17.0284,17.1042,17.0284,17.1042,329200.0
2011-06-08 11:40:00,20.31,20.34,20.29,20.32,118000.0,17.1042,17.1294,17.0873,17.1126,118000.0
2011-06-08 11:45:00,20.32,20.33,20.3,20.3,83200.0,17.1126,17.121,17.0957,17.0957,83200.0
2011-06-08 11:50:00,20.3,20.3,20.27,20.3,52000.0,17.0957,17.0957,17.0705,17.0957,52000.0
2011-06-08 11:55:00,20.31,20.35,20.31,20.35,123200.0,17.1042,17.1378,17.1042,17.1378,123200.0
2011-06-08 12:00:00,20.35,20.35,20.32,20.33,46400.0,17.1378,17.1378,17.1126,17.121,46400.0
2011-06-08 12:05:00,20.33,20.33,20.29,20.3,50800.0,17.121,17.121,17.0873,17.0957,50800.0
2011-06-08 12:10:00,20.3,20.32,20.28,20.29,46400.0,17.0957,17.1126,17.0789,17.0873,46400.0
2011-06-08 12:15:00,20.29,20.29,20.25,20.25,49200.0,17.0873,17.0873,17.0536,17.0536,49200.0
2011-06-08 12:20:00,20.25,20.25,20.22,20.22,72000.0,17.0536,17.0536,17.0284,17.0284,72000.0
2011-06-08 12:25:00,20.23,20.24,20.19,20.21,110800.0,17.0368,17.0452,17.0031,17.0199,110800.0
2011-06-08 12:30:00,20.21,20.22,20.21,20.21,23200.0,17.0199,17.0284,17.0199,17.0199,23200.0
2011-06-08 12:35:00,20.21,20.22,20.19,20.22,57200.0,17.0199,17.0284,17.0031,17.0284,57200.0
2011-06-08 12:40:00,20.22,20.22,20.2,20.21,36400.0,17.0284,17.0284,17.0115,17.0199,36400.0
2011-06-08 12:45:00,20.21,20.22,20.2,20.21,39600.0,17.0199,17.0284,17.0115,17.0199,39600.0
2011-06-08 12:50:00,20.21,20.23,20.2,20.22,52400.0,17.0199,17.0368,17.0115,17.0284,52400.0
2011-06-08 12:55:00,20.22,20.25,20.22,20.25,55200.0,17.0284,17.0536,17.0284,17.0536,55200.0
2011-06-08 13:00:00,20.25,20.26,20.25,20.25,58800.0,17.0536,17.062,17.0536,17.0536,58800.0
2011-06-08 13:05:00,20.25,20.27,20.25,20.26,58000.0,17.0536,17.0705,17.0536,17.062,58000.0
2011-06-08 13:10:00,20.25,20.25,20.23,20.24,27600.0,17.0536,17.0536,17.0368,17.0452,27600.0
2011-06-08 13:15:00,20.24,20.25,20.23,20.25,34000.0,17.0452,17.0536,17.0368,17.0536,34000.0
2011-06-08 13:20:00,20.25,20.25,20.21,20.21,76800.0,17.0536,17.0536,17.0199,17.0199,76800.0
2011-06-08 13:25:00,20.21,20.22,20.19,20.2,119600.0,17.0199,17.0284,17.0031,17.0115,119600.0
2011-06-08 13:30:00,20.2,20.21,20.17,20.18,78400.0,17.0115,17.0199,16.9863,16.9947,78400.0
2011-06-08 13:35:00,20.18,20.18,20.14,20.15,100000.0,16.9947,16.9947,16.961,16.9694,100000.0
2011-06-08 13:40:00,20.14,20.15,20.13,20.14,62000.0,16.961,16.9694,16.9526,16.961,62000.0
2011-06-08 13:45:00,20.14,20.16,20.14,20.15,44400.0,16.961,16.9778,16.961,16.9694,44400.0
2011-06-08 13:50:00,20.14,20.16,20.13,20.14,41200.0,16.961,16.9778,16.9526,16.961,41200.0
2011-06-08 13:55:00,20.14,20.14,20.1,20.12,96000.0,16.961,16.961,16.9273,16.9441,96000.0
2011-06-08 14:00:00,20.12,20.15,20.1,20.12,113600.0,16.9441,16.9694,16.9273,16.9441,113600.0
2011-06-08 14:05:00,20.12,20.14,20.1,20.11,81600.0,16.9441,16.961,16.9273,16.9357,81600.0
2011-06-08 14:10:00,20.11,20.11,20.09,20.1,89200.0,16.9357,16.9357,16.9189,16.9273,89200.0
2011-06-08 14:15:00,20.1,20.11,20.08,20.09,61600.0,16.9273,16.9357,16.9105,16.9189,61600.0
2011-06-08 14:20:00,20.09,20.09,20.05,20.06,130000.0,16.9189,16.9189,16.8852,16.8936,130000.0
2011-06-08 14:25:00,20.06,20.08,20.04,20.05,100400.0,16.8936,16.9105,16.8768,16.8852,100400.0
2011-06-08 14:30:00,20.05,20.1,20.05,20.1,118000.0,16.8852,16.9273,16.8852,16.9273,118000.0
2011-06-08 14:35:00,20.1,20.15,20.1,20.14,134000.0,16.9273,16.9694,16.9273,16.961,134000.0
2011-06-08 14:40:00,20.14,20.16,20.14,20.14,65600.0,16.961,16.9778,16.961,16.961,65600.0
2011-06-08 14:45:00,20.14,20.15,20.1,20.11,74800.0,16.961,16.9694,16.9273,16.9357,74800.0
2011-06-08 14:50:00,20.11,20.11,20.1,20.11,64000.0,16.9357,16.9357,16.9273,16.9357,64000.0
2011-06-08 14:55:00,20.11,20.11,20.09,20.1,104800.0,16.9357,16.9357,16.9189,16.9273,104800.0
2011-06-08 15:00:00,20.11,20.11,20.09,20.1,91600.0,16.9357,16.9357,16.9189,16.9273,91600.0
2011-06-08 15:05:00,20.1,20.1,20.08,20.08,105200.0,16.9273,16.9273,16.9105,16.9105,105200.0
2011-06-08 15:10:00,20.08,20.09,20.06,20.07,143600.0,16.9105,16.9189,16.8936,16.902,143600.0
2011-06-08 15:15:00,20.07,20.07,20.04,20.05,128400.0,16.902,16.902,16.8768,16.8852,128400.0
2011-06-08 15:20:00,20.05,20.05,20.02,20.02,198000.0,16.8852,16.8852,16.8599,16.8599,198000.0
2011-06-08 15:25:00,20.02,20.04,19.99,20.01,410000.0,16.8599,16.8768,16.8347,16.8515,410000.0
2011-06-08 15:30:00,20.01,20.03,20.0,20.0,228800.0,16.8515,16.8684,16.8431,16.8431,228800.0
2011-06-08 15:35:00,20.0,20.0,19.98,19.99,224000.0,16.8431,16.8431,16.8262,16.8347,224000.0
2011-06-08 15:40:00,19.99,19.99,19.97,19.99,268400.0,16.8347,16.8347,16.8178,16.8347,268400.0
2011-06-08 15:45:00,20.0,20.04,20.0,20.01,410000.0,16.8431,16.8768,16.8431,16.8515,410000.0
2011-06-08 15:50:00,20.01,20.02,20.0,20.01,364400.0,16.8515,16.8599,16.8431,16.8515,364400.0
2011-06-08 15:55:00,20.01,20.04,20.01,20.03,698800.0,16.8515,16.8768,16.8515,16.8684,698800.0
2011-06-09 09:30:00,20.07,20.14,20.06,20.11,93200.0,16.902,16.961,16.8936,16.9357,93200.0
2011-06-09 09:35:00,20.11,20.14,20.06,20.13,150800.0,16.9357,16.961,16.8936,16.9526,150800.0
2011-06-09 09:40:00,20.13,20.18,20.1,20.16,80800.0,16.9526,16.9947,16.9273,16.9778,80800.0
2011-06-09 09:45:00,20.16,20.26,20.15,20.25,129600.0,16.9778,17.062,16.9694,17.0536,129600.0
2011-06-09 09:50:00,20.25,20.27,20.22,20.24,121600.0,17.0536,17.0705,17.0284,17.0452,121600.0
2011-06-09 09:55:00,20.25,20.25,20.19,20.22,124400.0,17.0536,17.0536,17.0031,17.0284,124400.0
2011-06-09 10:00:00,20.22,20.23,20.18,20.21,355600.0,17.0284,17.0368,16.9947,17.0199,355600.0
2011-06-09 10:05:00,20.2,20.25,20.2,20.23,634400.0,17.0115,17.0536,17.0115,17.0368,634400.0
2011-06-09 10:10:00,20.23,20.27,20.23,20.25,190000.0,17.0368,17.0705,17.0368,17.0536,190000.0
2011-06-09 10:15:00,20.25,20.26,20.24,20.25,74800.0,17.0536,17.062,17.0452,17.0536,74800.0
2011-06-09 10:20:00,20.25,20.25,20.2,20.2,104400.0,17.0536,17.0536,17.0115,17.0115,104400.0
2011-06-09 10:25:00,20.2,20.21,20.17,20.19,99200.0,17.0115,17.0199,16.9863,17.0031,99200.0
2011-06-09 10:30:00,20.19,20.25,20.19,20.25,119200.0,17.0031,17.0536,17.0031,17.0536,119200.0
2011-06-09 10:35:00,20.25,20.27,20.24,20.25,173200.0,17.0536,17.0705,17.0452,17.0536,173200.0
2011-06-09 10:40:00,20.25,20.25,20.22,20.23,104800.0,17.0536,17.0536,17.0284,17.0368,104800.0
2011-06-09 10:45:00,20.22,20.26,20.21,20.26,137600.0,17.0284,17.062,17.0199,17.062,137600.0
2011-06-09 10:50:00,20.27,20.29,20.25,20.26,94000.0,17.0705,17.0873,17.0536,17.062,94000.0
2011-06-09 10:55:00,20.26,20.27,20.25,20.25,60400.0,17.062,17.0705,17.0536,17.0536,60400.0
2011-06-09 11:00:00,20.25,20.26,20.24,20.26,139600.0,17.0536,17.062,17.0452,17.062,139600.0
2011-06-09 11:05:00,20.27,20.27,20.2,20.21,144800.0,17.0705,17.0705,17.0115,17.0199,144800.0
2011-06-09 11:10:00,20.21,20.21,20.18,20.19,57600.0,17.0199,17.0199,16.9947,17.0031,57600.0
2011-06-09 11:15:00,20.18,20.21,20.18,20.19,57600.0,16.9947,17.0199,16.9947,17.0031,57600.0
2011-06-09 11:20:00,20.19,20.21,20.18,20.19,79600.0,17.0031,17.0199,16.9947,17.0031,79600.0
2011-06-09 11:25:00,20.18,20.19,20.17,20.18,42400.0,16.9947,17.0031,16.9863,16.9947,42400.0
2011-06-09 11:30:00,20.18,20.2,20.18,20.2,67600.0,16.9947,17.0115,16.9947,17.0115,67600.0
2011-06-09 11:35:00,20.2,20.2,20.19,20.2,53200.0,17.0115,17.0115,17.0031,17.0115,53200.0
2011-06-09 11:40:00,20.19,20.2,20.18,20.19,48000.0,17.0031,17.0115,16.9947,17.0031,48000.0
2011-06-09 11:45:00,20.19,20.22,20.19,20.22,82400.0,17.0031,17.0284,17.0031,17.0284,82400.0
2011-06-09 11:50:00,20.22,20.25,20.21,20.23,75600.0,17.0284,17.0536,17.0199,17.0368,75600.0
2011-06-09 11:55:00,20.23,20.24,20.23,20.24,59200.0,17.0368,17.0452,17.0368,17.0452,59200.0
2011-06-09 12:00:00,20.24,20.25,20.23,20.25,66400.0,17.0452,17.0536,17.0368,17.0536,66400.0
2011-06-09 12:05:00,20.25,20.27,20.25,20.27,49200.0,17.0536,17.0705,17.0536,17.0705,49200.0
2011-06-09 12:10:00,20.27,20.29,20.26,20.28,55600.0,17.0705,17.0873,17.062,17.0789,55600.0
2011-06-09 12:15:00,20.28,20.31,20.27,20.31,53600.0,17.0789,17.1042,17.0705,17.1042,53600.0
2011-06-09 12:20:00,20.31,20.31,20.28,20.3,64800.0,17.1042,17.1042,17.0789,17.0957,64800.0
2011-06-09 12:25:00,20.3,20.3,20.24,20.24,62800.0,17.0957,17.0957,17.0452,17.0452,62800.0
2011-06-09 12:30:00,20.24,20.25,20.23,20.23,92400.0,17.0452,17.0536,17.0368,17.0368,92400.0
2011-06-09 12:35:00,20.23,20.23,20.21,20.21,35600.0,17.0368,17.0368,17.0199,17.0199,35600.0
2011-06-09 12:40:00,20.22,20.23,20.22,20.23,42400.0,17.0284,17.0368,17.0284,17.0368,42400.0
2011-06-09 12:45:00,20.23,20.23,20.22,20.22,42400.0,17.0368,17.0368,17.0284,17.0284,42400.0
2011-06-09 12:50:00,20.21,20.22,20.21,20.22,36800.0,17.0199,17.0284,17.0199,17.0284,36800.0
2011-06-09 12:55:00,20.22,20.23,20.21,20.22,33200.0,17.0284,17.0368,17.0199,17.0284,33200.0
2011-06-09 13:00:00,20.22,20.24,20.22,20.23,32000.0,17.0284,17.0452,17.0284,17.0368,32000.0
2011-06-09 13:05:00,20.23,20.25,20.23,20.24,34800.0,17.0368,17.0536,17.0368,17.0452,34800.0
2011-06-09 13:10:00,20.24,20.25,20.22,20.22,39600.0,17.0452,17.0536,17.0284,17.0284,39600.0
2011-06-09 13:15:00,20.23,20.24,20.23,20.24,60000.0,17.0368,17.0452,17.0368,17.0452,60000.0
2011-06-09 13:20:00,20.25,20.26,20.25,20.26,16400.0,17.0536,17.062,17.0536,17.062,16400.0
2011-06-09 13:25:00,20.26,20.27,20.23,20.24,53200.0,17.062,17.0705,17.0368,17.0452,53200.0
2011-06-09 13:30:00,20.24,20.24,20.22,20.24,44000.0,17.0452,17.0452,17.0284,17.0452,44000.0
2011-06-09 13:35:00,20.24,20.27,20.24,20.27,67200.0,17.0452,17.0705,17.0452,17.0705,67200.0
2011-06-09 13:40:00,20.27,20.29,20.27,20.29,70000.0,17.0705,17.0873,17.0705,17.0873,70000.0
2011-06-09 13:45:00,20.29,20.29,20.27,20.28,52800.0,17.0873,17.0873,17.0705,17.0789,52800.0
2011-06-09 13:50:00,20.28,20.29,20.28,20.29,97600.0,17.0789,17.0873,17.0789,17.0873,97600.0
2011-06-09 13:55:00,20.29,20.31,20.29,20.29,51600.0,17.0873,17.1042,17.0873,17.0873,51600.0
2011-06-09 14:00:00,20.29,20.3,20.28,20.29,66800.0,17.0873,17.0957,17.0789,17.0873,66800.0
2011-06-09 14:05:00,20.29,20.29,20.28,20.28,31600.0,17.0873,17.0873,17.0789,17.0789,31600.0
2011-06-09 14:10:00,20.29,20.29,20.28,20.28,63200.0,17.0873,17.0873,17.0789,17.0789,63200.0
2011-06-09 14:15:00,20.28,20.3,20.28,20.29,56400.0,17.0789,17.0957,17.0789,17.0873,56400.0
2011-06-09 14:20:00,20.3,20.3,20.29,20.3,33600.0,17.0957,17.0957,17.0873,17.0957,33600.0
2011-06-09 14:25:00,20.31,20.32,20.3,20.32,58800.0,17.1042,17.1126,17.0957,17.1126,58800.0
2011-06-09 14:30:00,20.31,20.31,20.28,20.28,90000.0,17.1042,17.1042,17.0789,17.0789,90000.0
2011-06-09 14:35:00,20.28,20.29,20.28,20.29,71600.0,17.0789,17.0873,17.0789,17.0873,71600.0
2011-06-09 14:40:00,20.28,20.29,20.28,20.29,84400.0,17.0789,17.0873,17.0789,17.0873,84400.0
2011-06-09 14:45:00,20.29,20.31,20.29,20.31,82800.0,17.0873,17.1042,17.0873,17.1042,82800.0
2011-06-09 14:50:00,20.31,20.33,20.31,20.33,90000.0,17.1042,17.121,17.1042,17.121,90000.0
2011-06-09 14:55:00,20.33,20.33,20.31,20.31,153600.0,17.121,17.121,17.1042,17.1042,153600.0
2011-06-09 15:00:00,20.31,20.31,20.29,20.3,141600.0,17.1042,17.1042,17.0873,17.0957,141600.0
2011-06-09 15:05:00,20.3,20.3,20.29,20.29,78400.0,17.0957,17.0957,17.0873,17.0873,78400.0
2011-06-09 15:10:00,20.29,20.29,20.28,20.29,103600.0,17.0873,17.0873,17.0789,17.0873,103600.0
2011-06-09 15:15:00,20.29,20.29,20.28,20.29,118000.0,17.0873,17.0873,17.0789,17.0873,118000.0
2011-06-09 15:20:00,20.29,20.29,20.27,20.28,163200.0,17.0873,17.0873,17.0705,17.0789,163200.0
2011-06-09 15:25:00,20.28,20.28,20.24,20.24,168400.0,17.0789,17.0789,17.0452,17.0452,168400.0
2011-06-09 15:30:00,20.24,20.25,20.21,20.21,164800.0,17.0452,17.0536,17.0199,17.0199,164800.0
2011-06-09 15:35:00,20.21,20.22,20.21,20.22,176800.0,17.0199,17.0284,17.0199,17.0284,176800.0
2011-06-09 15:40:00,20.22,20.22,20.21,20.21,184400.0,17.0284,17.0284,17.0199,17.0199,184400.0
2011-06-09 15:45:00,20.21,20.21,20.16,20.17,366000.0,17.0199,17.0199,16.9778,16.9863,366000.0
2011-06-09 15:50:00,20.17,20.17,20.15,20.17,481600.0,16.9863,16.9863,16.9694,16.9863,481600.0
2011-06-09 15:55:00,20.17,20.18,20.16,20.17,577600.0,16.9863,16.9947,16.9778,16.9863,577600.0
2011-06-10 09:30:00,20.15,20.24,20.15,20.18,366000.0,16.9694,17.0452,16.9694,16.9947,366000.0
2011-06-10 09:35:00,20.18,20.3,20.18,20.24,203600.0,16.9947,17.0957,16.9947,17.0452,203600.0
2011-06-10 09:40:00,20.24,20.3,20.22,20.27,153600.0,17.0452,17.0957,17.0284,17.0705,153600.0
2011-06-10 09:45:00,20.27,20.39,20.27,20.35,311600.0,17.0705,17.1715,17.0705,17.1378,311600.0
2011-06-10 09:50:00,20.35,20.36,20.27,20.27,444800.0,17.1378,17.1463,17.0705,17.0705,444800.0
2011-06-10 09:55:00,20.27,20.3,20.27,20.28,95200.0,17.0705,17.0957,17.0705,17.0789,95200.0
2011-06-10 10:00:00,20.29,20.31,20.25,20.27,139200.0,17.0873,17.1042,17.0536,17.0705,139200.0
2011-06-10 10:05:00,20.28,20.28,20.15,20.15,203200.0,17.0789,17.0789,16.9694,16.9694,203200.0
2011-06-10 10:10:00,20.15,20.21,20.14,20.2,217600.0,16.9694,17.0199,16.961,17.0115,217600.0
2011-06-10 10:15:00,20.2,20.2,20.15,20.19,90400.0,17.0115,17.0115,16.9694,17.0031,90400.0
2011-06-10 10:20:00,20.19,20.22,20.18,20.21,118800.0,17.0031,17.0284,16.9947,17.0199,118800.0
2011-06-10 10:25:00,20.2,20.22,20.18,20.22,51600.0,17.0115,17.0284,16.9947,17.0284,51600.0
2011-06-10 10:30:00,20.22,20.22,20.18,20.22,58400.0,17.0284,17.0284,16.9947,17.0284,58400.0
2011-06-10 10:35:00,20.21,20.21,20.17,20.17,80400.0,17.0199,17.0199,16.9863,16.9863,80400.0
2011-06-10 10:40:00,20.17,20.17,20.1,20.12,200800.0,16.9863,16.9863,16.9273,16.9441,200800.0
2011-06-10 10:45:00,20.12,20.12,20.05,20.08,140000.0,16.9441,16.9441,16.8852,16.9105,140000.0
2011-06-10 10:50:00,20.08,20.11,20.05,20.09,40000.0,16.9105,16.9357,16.8852,16.9189,40000.0
2011-06-10 10:55:00,20.09,20.11,20.07,20.07,37600.0,16.9189,16.9357,16.902,16.902,37600.0
2011-06-10 11:00:00,20.07,20.07,20.02,20.03,74800.0,16.902,16.902,16.8599,16.8684,74800.0
2011-06-10 11:05:00,20.02,20.02,19.98,20.0,99200.0,16.8599,16.8599,16.8262,16.8431,99200.0
2011-06-10 11:10:00,19.99,20.01,19.96,19.97,80800.0,16.8347,16.8515,16.8094,16.8178,80800.0
2011-06-10 11:15:00,19.97,19.99,19.96,19.99,149600.0,16.8178,16.8347,16.8094,16.8347,149600.0
2011-06-10 11:20:00,19.99,20.0,19.98,19.98,78000.0,16.8347,16.8431,16.8262,16.8262,78000.0
2011-06-10 11:25:00,19.98,20.05,19.98,20.01,206000.0,16.8262,16.8852,16.8262,16.8515,206000.0
2011-06-10 11:30:00,20.01,20.02,19.99,20.02,94400.0,16.8515,16.8599,16.8347,16.8599,94400.0
2011-06-10 11:35:00,20.01,20.03,19.99,20.0,74800.0,16.8515,16.8684,16.8347,16.8431,74800.0
2011-06-10 11:40:00,20.0,20.03,20.0,20.03,77200.0,16.8431,16.8684,16.8431,16.8684,77200.0
2011-06-10 11:45:00,20.03,20.06,20.03,20.06,39600.0,16.8684,16.8936,16.8684,16.8936,39600.0
2011-06-10 11:50:00,20.06,20.07,20.06,20.07,51200.0,16.8936,16.902,16.8936,16.902,51200.0
2011-06-10 11:55:00,20.07,20.07,20.05,20.07,46000.0,16.902,16.902,16.8852,16.902,46000.0
2011-06-10 12:00:00,20.08,20.11,20.08,20.11,84000.0,16.9105,16.9357,16.9105,16.9357,84000.0
2011-06-10 12:05:00,20.11,20.12,20.11,20.12,136800.0,16.9357,16.9441,16.9357,16.9441,136800.0
2011-06-10 12:10:00,20.11,20.11,20.06,20.07,27600.0,16.9357,16.9357,16.8936,16.902,27600.0
2011-06-10 12:15:00,20.07,20.1,20.07,20.1,28400.0,16.902,16.9273,16.902,16.9273,28400.0
2011-06-10 12:20:00,20.1,20.11,20.1,20.11,48400.0,16.9273,16.9357,16.9273,16.9357,48400.0
2011-06-10 12:25:00,20.1,20.1,20.08,20.08,61600.0,16.9273,16.9273,16.9105,16.9105,61600.0
2011-06-10 12:30:00,20.08,20.13,20.08,20.13,70800.0,16.9105,16.9526,16.9105,16.9526,70800.0
2011-06-10 12:35:00,20.14,20.16,20.13,20.15,124000.0,16.961,16.9778,16.9526,16.9694,124000.0
2011-06-10 12:40:00,20.15,20.16,20.15,20.15,115200.0,16.9694,16.9778,16.9694,16.9694,115200.0
2011-06-10 12:45:00,20.15,20.15,20.13,20.14,34400.0,16.9694,16.9694,16.9526,16.961,34400.0
2011-06-10 12:50:00,20.14,20.16,20.14,20.15,84000.0,16.961,16.9778,16.961,16.9694,84000.0
2011-06-10 12:55:00,20.15,20.15,20.13,20.13,34000.0,16.9694,16.9694,16.9526,16.9526,34000.0
2011-06-10 13:00:00,20.14,20.14,20.11,20.11,46400.0,16.961,16.961,16.9357,16.9357,46400.0
2011-06-10 13:05:00,20.12,20.14,20.11,20.13,66000.0,16.9441,16.961,16.9357,16.9526,66000.0
2011-06-10 13:10:00,20.13,20.14,20.1,20.12,69600.0,16.9526,16.961,16.9273,16.9441,69600.0
2011-06-10 13:15:00,20.12,20.14,20.11,20.13,54800.0,16.9441,16.961,16.9357,16.9526,54800.0
2011-06-10 13:20:00,20.13,20.15,20.12,20.12,52000.0,16.9526,16.9694,16.9441,16.9441,52000.0
2011-06-10 13:25:00,20.12,20.15,20.11,20.15,89200.0,16.9441,16.9694,16.9357,16.9694,89200.0
2011-06-10 13:30:00,20.15,20.16,20.13,20.13,72000.0,16.9694,16.9778,16.9526,16.9526,72000.0
2011-06-10 13:35:00,20.13,20.13,20.1,20.1,43600.0,16.9526,16.9526,16.9273,16.9273,43600.0
2011-06-10 13:40:00,20.1,20.1,20.06,20.06,52000.0,16.9273,16.9273,16.8936,16.8936,52000.0
2011-06-10 13:45:00,20.06,20.07,20.04,20.07,120800.0,16.8936,16.902,16.8768,16.902,120800.0
2011-06-10 13:50:00,20.07,20.08,20.05,20.07,74400.0,16.902,16.9105,16.8852,16.902,74400.0
2011-06-10 13:55:00,20.06,20.06,20.04,20.05,49200.0,16.8936,16.8936,16.8768,16.8852,49200.0
2011-06-10 14:00:00,20.06,20.11,20.06,20.11,79600.0,16.8936,16.9357,16.8936,16.9357,79600.0
2011-06-10 14:05:00,20.11,20.15,20.09,20.13,101600.0,16.9357,16.9694,16.9189,16.9526,101600.0
2011-06-10 14:10:00,20.12,20.12,20.08,20.11,148400.0,16.9441,16.9441,16.9105,16.9357,148400.0
2011-06-10 14:15:00,20.11,20.12,20.09,20.11,72800.0,16.9357,16.9441,16.9189,16.9357,72800.0
2011-06-10 14:20:00,20.11,20.12,20.07,20.07,100800.0,16.9357,16.9441,16.902,16.902,100800.0
2011-06-10 14:25:00,20.07,20.09,20.06,20.06,73200.0,16.902,16.9189,16.8936,16.8936,73200.0
2011-06-10 14:30:00,20.06,20.09,20.06,20.08,110400.0,16.8936,16.9189,16.8936,16.9105,110400.0
2011-06-10 14:35:00,20.08,20.1,20.07,20.07,72800.0,16.9105,16.9273,16.902,16.902,72800.0
2011-06-10 14:40:00,20.08,20.1,20.06,20.07,76000.0,16.9105,16.9273,16.8936,16.902,76000.0
2011-06-10 14:45:00,20.07,20.08,20.06,20.07,60400.0,16.902,16.9105,16.8936,16.902,60400.0
2011-06-10 14:50:00,20.07,20.08,20.06,20.07,74400.0,16.902,16.9105,16.8936,16.902,74400.0
2011-06-10 14:55:00,20.07,20.13,20.07,20.13,78400.0,16.902,16.9526,16.902,16.9526,78400.0
2011-06-10 15:00:00,20.13,20.15,20.11,20.12,150000.0,16.9526,16.9694,16.9357,16.9441,150000.0
2011-06-10 15:05:00,20.12,20.13,20.09,20.1,120800.0,16.9441,16.9526,16.9189,16.9273,120800.0
2011-06-10 15:10:00,20.1,20.11,20.09,20.1,90000.0,16.9273,16.9357,16.9189,16.9273,90000.0
2011-06-10 15:15:00,20.09,20.12,20.09,20.1,103200.0,16.9189,16.9441,16.9189,16.9273,103200.0
2011-06-10 15:20:00,20.09,20.1,20.07,20.08,77600.0,16.9189,16.9273,16.902,16.9105,77600.0
2011-06-10 15:25:00,20.08,20.08,20.05,20.05,96400.0,16.9105,16.9105,16.8852,16.8852,96400.0
2011-06-10 15:30:00,20.05,20.06,20.03,20.03,128400.0,16.8852,16.8936,16.8684,16.8684,128400.0
2011-06-10 15:35:00,20.04,20.04,19.99,19.99,203200.0,16.8768,16.8768,16.8347,16.8347,203200.0
2011-06-10 15:40:00,19.99,20.0,19.96,19.96,203200.0,16.8347,16.8431,16.8094,16.8094,203200.0
2011-06-10 15:45:00,19.96,19.96,19.93,19.94,403600.0,16.8094,16.8094,16.7841,16.7926,403600.0
2011-06-10 15:50:00,19.94,19.95,19.89,19.9,390000.0,16.7926,16.801,16.7505,16.7589,390000.0
2011-06-10 15:55:00,19.9,19.93,19.89,19.92,602800.0,16.7589,16.7841,16.7505,16.7757,602800.0
2011-06-13 09:30:00,19.93,20.18,19.92,20.18,295600.0,16.7841,16.9947,16.7757,16.9947,295600.0
2011-06-13 09:35:00,20.17,20.34,20.15,20.28,397200.0,16.9863,17.1294,16.9694,17.0789,397200.0
2011-06-13 09:40:00,20.29,20.34,20.28,20.32,152800.0,17.0873,17.1294,17.0789,17.1126,152800.0
2011-06-13 09:45:00,20.32,20.36,20.31,20.36,182800.0,17.1126,17.1463,17.1042,17.1463,182800.0
2011-06-13 09:50:00,20.36,20.38,20.33,20.36,203600.0,17.1463,17.1631,17.121,17.1463,203600.0
2011-06-13 09:55:00,20.35,20.43,20.35,20.42,180800.0,17.1378,17.2052,17.1378,17.1968,180800.0
2011-06-13 10:00:00,20.43,20.47,20.37,20.4,391600.0,17.2052,17.2389,17.1547,17.1799,391600.0
2011-06-13 10:05:00,20.4,20.41,20.37,20.39,190400.0,17.1799,17.1884,17.1547,17.1715,190400.0
2011-06-13 10:10:00,20.38,20.38,20.26,20.27,277600.0,17.1631,17.1631,17.062,17.0705,277600.0
2011-06-13 10:15:00,20.27,20.3,20.24,20.3,112000.0,17.0705,17.0957,17.0452,17.0957,112000.0
2011-06-13 10:20:00,20.3,20.32,20.27,20.28,134000.0,17.0957,17.1126,17.0705,17.0789,134000.0
2011-06-13 10:25:00,20.28,20.3,20.24,20.25,107600.0,17.0789,17.0957,17.0452,17.0536,107600.0
2011-06-13 10:30:00,20.25,20.25,20.19,20.2,151600.0,17.0536,17.0536,17.0031,17.0115,151600.0
2011-06-13 10:35:00,20.2,20.23,20.19,20.22,91600.0,17.0115,17.0368,17.0031,17.0284,91600.0
2011-06-13 10:40:00,20.22,20.24,20.21,20.24,92800.0,17.0284,17.0452,17.0199,17.0452,92800.0
2011-06-13 10:45:00,20.25,20.26,20.24,20.25,70400.0,17.0536,17.062,17.0452,17.0536,70400.0
2011-06-13 10:50:00,20.25,20.27,20.22,20.23,56800.0,17.0536,17.0705,17.0284,17.0368,56800.0
2011-06-13 10:55:00,20.23,20.23,20.18,20.2,93200.0,17.0368,17.0368,16.9947,17.0115,93200.0
2011-06-13 11:00:00,20.2,20.2,20.17,20.18,81600.0,17.0115,17.0115,16.9863,16.9947,81600.0
2011-06-13 11:05:00,20.17,20.19,20.15,20.16,56400.0,16.9863,17.0031,16.9694,16.9778,56400.0
2011-06-13 11:10:00,20.16,20.18,20.15,20.18,89200.0,16.9778,16.9947,16.9694,16.9947,89200.0
2011-06-13 11:15:00,20.18,20.19,20.15,20.19,66800.0,16.9947,17.0031,16.9694,17.0031,66800.0
2011-06-13 11:20:00,20.19,20.2,20.18,20.2,70800.0,17.0031,17.0115,16.9947,17.0115,70800.0
2011-06-13 11:25:00,20.2,20.21,20.19,20.2,56800.0,17.0115,17.0199,17.0031,17.0115,56800.0
2011-06-13 11:30:00,20.2,20.22,20.18,20.19,47200.0,17.0115,17.0284,16.9947,17.0031,47200.0
2011-06-13 11:35:00,20.19,20.2,20.17,20.17,36000.0,17.0031,17.0115,16.9863,16.9863,36000.0
2011-06-13 11:40:00,20.17,20.17,20.14,20.15,55200.0,16.9863,16.9863,16.961,16.9694,55200.0
2011-06-13 11:45:00,20.14,20.15,20.09,20.1,174000.0,16.961,16.9694,16.9189,16.9273,174000.0
2011-06-13 11:50:00,20.1,20.1,20.08,20.09,290800.0,16.9273,16.9273,16.9105,16.9189,290800.0
2011-06-13 11:55:00,20.09,20.1,20.07,20.07,91600.0,16.9189,16.9273,16.902,16.902,91600.0
2011-06-13 12:00:00,20.08,20.08,20.07,20.08,146800.0,16.9105,16.9105,16.902,16.9105,146800.0
2011-06-13 12:05:00,20.08,20.08,20.07,20.07,85200.0,16.9105,16.9105,16.902,16.902,85200.0
2011-06-13 12:10:00,20.07,20.1,20.06,20.1,47200.0,16.902,16.9273,16.8936,16.9273,47200.0
2011-06-13 12:15:00,20.1,20.11,20.08,20.08,61600.0,16.9273,16.9357,16.9105,16.9105,61600.0
2011-06-13 12:20:00,20.08,20.1,20.06,20.07,87200.0,16.9105,16.9273,16.8936,16.902,87200.0
2011-06-13 12:25:00,20.07,20.07,20.06,20.07,200800.0,16.902,16.902,16.8936,16.902,200800.0
2011-06-13 12:30:00,20.07,20.07,20.05,20.07,223200.0,16.902,16.902,16.8852,16.902,223200.0
2011-06-13 12:35:00,20.07,20.09,20.05,20.09,82000.0,16.902,16.9189,16.8852,16.9189,82000.0
2011-06-13 12:40:00,20.1,20.1,20.08,20.09,41600.0,16.9273,16.9273,16.9105,16.9189,41600.0
2011-06-13 12:45:00,20.09,20.09,20.06,20.07,58000.0,16.9189,16.9189,16.8936,16.902,58000.0
2011-06-13 12:50:00,20.07,20.09,20.07,20.08,41200.0,16.902,16.9189,16.902,16.9105,41200.0
2011-06-13 12:55:00,20.08,20.08,20.04,20.05,94400.0,16.9105,16.9105,16.8768,16.8852,94400.0
2011-06-13 13:00:00,20.05,20.05,20.0,20.0,145600.0,16.8852,16.8852,16.8431,16.8431,145600.0
2011-06-13 13:05:00,20.0,20.0,19.95,19.97,119200.0,16.8431,16.8431,16.801,16.8178,119200.0
2011-06-13 13:10:00,19.97,19.98,19.96,19.97,82400.0,16.8178,16.8262,16.8094,16.8178,82400.0
2011-06-13 13:15:00,19.97,20.0,19.97,20.0,85200.0,16.8178,16.8431,16.8178,16.8431,85200.0
2011-06-13 13:20:00,20.0,20.01,19.97,19.98,73600.0,16.8431,16.8515,16.8178,16.8262,73600.0
2011-06-13 13:25:00,19.98,20.0,19.98,19.99,82000.0,16.8262,16.8431,16.8262,16.8347,82000.0
2011-06-13 13:30:00,19.99,20.02,19.99,20.02,58400.0,16.8347,16.8599,16.8347,16.8599,58400.0
2011-06-13 13:35:00,20.02,20.05,20.02,20.05,73600.0,16.8599,16.8852,16.8599,16.8852,73600.0
2011-06-13 13:40:00,20.05,20.06,20.05,20.06,81600.0,16.8852,16.8936,16.8852,16.8936,81600.0
2011-06-13 13:45:00,20.06,20.07,20.05,20.05,56000.0,16.8936,16.902,16.8852,16.8852,56000.0
2011-06-13 13:50:00,20.05,20.08,20.04,20.07,110800.0,16.8852,16.9105,16.8768,16.902,110800.0
2011-06-13 13:55:00,20.07,20.1,20.06,20.1,135600.0,16.902,16.9273,16.8936,16.9273,135600.0
2011-06-13 14:00:00,20.11,20.12,20.1,20.12,141600.0,16.9357,16.9441,16.9273,16.9441,141600.0
2011-06-13 14:05:00,20.12,20.15,20.1,20.12,261600.0,16.9441,16.9694,16.9273,16.9441,261600.0
2011-06-13 14:10:00,20.13,20.14,20.11,20.11,79200.0,16.9526,16.961,16.9357,16.9357,79200.0
2011-06-13 14:15:00,20.11,20.11,20.09,20.1,100800.0,16.9357,16.9357,16.9189,16.9273,100800.0
2011-06-13 14:20:00,20.1,20.13,20.09,20.13,91600.0,16.9273,16.9526,16.9189,16.9526,91600.0
2011-06-13 14:25:00,20.13,20.13,20.11,20.11,85600.0,16.9526,16.9526,16.9357,16.9357,85600.0
2011-06-13 14:30:00,20.11,20.11,20.09,20.09,94800.0,16.9357,16.9357,16.9189,16.9189,94800.0
2011-06-13 14:35:00,20.09,20.1,20.07,20.09,116800.0,16.9189,16.9273,16.902,16.9189,116800.0
2011-06-13 14:40:00,20.09,20.14,20.09,20.14,81600.0,16.9189,16.961,16.9189,16.961,81600.0
2011-06-13 14:45:00,20.14,20.16,20.13,20.16,156400.0,16.961,16.9778,16.9526,16.9778,156400.0
2011-06-13 14:50:00,20.16,20.16,20.14,20.15,165200.0,16.9778,16.9778,16.961,16.9694,165200.0
2011-06-13 14:55:00,20.15,20.16,20.14,20.15,93200.0,16.9694,16.9778,16.961,16.9694,93200.0
2011-06-13 15:00:00,20.15,20.17,20.14,20.17,104000.0,16.9694,16.9863,16.961,16.9863,104000.0
2011-06-13 15:05:00,20.17,20.19,20.15,20.16,162400.0,16.9863,17.0031,16.9694,16.9778,162400.0
2011-06-13 15:10:00,20.16,20.17,20.15,20.16,119600.0,16.9778,16.9863,16.9694,16.9778,119600.0
2011-06-13 15:15:00,20.16,20.18,20.14,20.16,164000.0,16.9778,16.9947,16.961,16.9778,164000.0
2011-06-13 15:20:00,20.16,20.18,20.16,20.18,104000.0,16.9778,16.9947,16.9778,16.9947,104000.0
2011-06-13 15:25:00,20.18,20.2,20.17,20.19,132800.0,16.9947,17.0115,16.9863,17.0031,132800.0
2011-06-13 15:30:00,20.18,20.18,20.16,20.16,192800.0,16.9947,16.9947,16.9778,16.9778,192800.0
2011-06-13 15:35:00,20.16,20.16,20.12,20.12,150800.0,16.9778,16.9778,16.9441,16.9441,150800.0
2011-06-13 15:40:00,20.13,20.14,20.11,20.12,196400.0,16.9526,16.961,16.9357,16.9441,196400.0
2011-06-13 15:45:00,20.12,20.13,20.1,20.12,178000.0,16.9441,16.9526,16.9273,16.9441,178000.0
2011-06-13 15:50:00,20.12,20.15,20.11,20.15,291200.0,16.9441,16.9694,16.9357,16.9694,291200.0
2011-06-13 15:55:00,20.15,20.15,20.12,20.13,268800.0,16.9694,16.9694,16.9441,16.9526,268800.0
2011-06-14 09:30:00,20.29,20.37,20.27,20.33,223200.0,17.0873,17.1547,17.0705,17.121,223200.0
2011-06-14 09:35:00,20.32,20.36,20.29,20.34,260800.0,17.1126,17.1463,17.0873,17.1294,260800.0
2011-06-14 09:40:00,20.34,20.38,20.29,20.37,162400.0,17.1294,17.1631,17.0873,17.1547,162400.0
2011-06-14 09:45:00,20.37,20.43,20.37,20.43,205200.0,17.1547,17.2052,17.1547,17.2052,205200.0
2011-06-14 09:50:00,20.43,20.48,20.43,20.47,252800.0,17.2052,17.2473,17.2052,17.2389,252800.0
2011-06-14 09:55:00,20.47,20.51,20.45,20.47,176400.0,17.2389,17.2726,17.2221,17.2389,176400.0
2011-06-14 10:00:00,20.47,20.53,20.46,20.51,233200.0,17.2389,17.2894,17.2305,17.2726,233200.0
2011-06-14 10:05:00,20.52,20.52,20.48,20.48,108800.0,17.281,17.281,17.2473,17.2473,108800.0
2011-06-14 10:10:00,20.48,20.51,20.45,20.46,128800.0,17.2473,17.2726,17.2221,17.2305,128800.0
2011-06-14 10:15:00,20.46,20.48,20.44,20.47,96000.0,17.2305,17.2473,17.2136,17.2389,96000.0
2011-06-14 10:20:00,20.48,20.49,20.45,20.49,97200.0,17.2473,17.2557,17.2221,17.2557,97200.0
2011-06-14 10:25:00,20.48,20.51,20.48,20.49,108400.0,17.2473,17.2726,17.2473,17.2557,108400.0
2011-06-14 10:30:00,20.49,20.52,20.49,20.51,165200.0,17.2557,17.281,17.2557,17.2726,165200.0
2011-06-14 10:35:00,20.51,20.53,20.5,20.53,136800.0,17.2726,17.2894,17.2642,17.2894,136800.0
2011-06-14 10:40:00,20.53,20.53,20.49,20.5,226000.0,17.2894,17.2894,17.2557,17.2642,226000.0
2011-06-14 10:45:00,20.5,20.52,20.49,20.51,115600.0,17.2642,17.281,17.2557,17.2726,115600.0
2011-06-14 10:50:00,20.51,20.54,20.5,20.54,156800.0,17.2726,17.2979,17.2642,17.2979,156800.0
2011-06-14 10:55:00,20.55,20.56,20.54,20.55,110800.0,17.3063,17.3147,17.2979,17.3063,110800.0
2011-06-14 11:00:00,20.55,20.56,20.5,20.52,108400.0,17.3063,17.3147,17.2642,17.281,108400.0
2011-06-14 11:05:00,20.53,20.56,20.51,20.54,90800.0,17.2894,17.3147,17.2726,17.2979,90800.0
2011-06-14 11:10:00,20.54,20.55,20.53,20.53,116800.0,17.2979,17.3063,17.2894,17.2894,116800.0
2011-06-14 11:15:00,20.53,20.54,20.5,20.5,88000.0,17.2894,17.2979,17.2642,17.2642,88000.0
2011-06-14 11:20:00,20.5,20.51,20.47,20.48,114400.0,17.2642,17.2726,17.2389,17.2473,114400.0
2011-06-14 11:25:00,20.48,20.48,20.45,20.47,36000.0,17.2473,17.2473,17.2221,17.2389,36000.0
2011-06-14 11:30:00,20.47,20.49,20.46,20.48,79200.0,17.2389,17.2557,17.2305,17.2473,79200.0
2011-06-14 11:35:00,20.48,20.49,20.46,20.47,74400.0,17.2473,17.2557,17.2305,17.2389,74400.0
2011-06-14 11:40:00,20.47,20.5,20.47,20.49,28800.0,17.2389,17.2642,17.2389,17.2557,28800.0
2011-06-14 11:45:00,20.5,20.5,20.48,20.48,63200.0,17.2642,17.2642,17.2473,17.2473,63200.0
2011-06-14 11:50:00,20.49,20.52,20.48,20.51,148400.0,17.2557,17.281,17.2473,17.2726,148400.0
2011-06-14 11:55:00,20.52,20.56,20.52,20.56,95600.0,17.281,17.3147,17.281,17.3147,95600.0
2011-06-14 12:00:00,20.55,20.56,20.54,20.55,96400.0,17.3063,17.3147,17.2979,17.3063,96400.0
2011-06-14 12:05:00,20.56,20.57,20.55,20.57,67600.0,17.3147,17.3231,17.3063,17.3231,67600.0
2011-06-14 12:10:00,20.57,20.57,20.55,20.56,69600.0,17.3231,17.3231,17.3063,17.3147,69600.0
2011-06-14 12:15:00,20.57,20.57,20.55,20.55,74400.0,17.3231,17.3231,17.3063,17.3063,74400.0
2011-06-14 12:20:00,20.56,20.56,20.55,20.55,44000.0,17.3147,17.3147,17.3063,17.3063,44000.0
2011-06-14 12:25:00,20.56,20.57,20.55,20.56,24000.0,17.3147,17.3231,17.3063,17.3147,24000.0
2011-06-14 12:30:00,20.57,20.58,20.56,20.58,107600.0,17.3231,17.3315,17.3147,17.3315,107600.0
2011-06-14 12:35:00,20.58,20.6,20.57,20.59,91600.0,17.3315,17.3484,17.3231,17.34,91600.0
2011-06-14 12:40:00,20.59,20.6,20.58,20.6,130800.0,17.34,17.3484,17.3315,17.3484,130800.0
2011-06-14 12:45:00,20.6,20.6,20.58,20.58,39200.0,17.3484,17.3484,17.3315,17.3315,39200.0
2011-06-14 12:50:00,20.58,20.58,20.57,20.58,46400.0,17.3315,17.3315,17.3231,17.3315,46400.0
2011-06-14 12:55:00,20.58,20.59,20.56,20.58,116400.0,17.3315,17.34,17.3147,17.3315,116400.0
2011-06-14 13:00:00,20.58,20.58,20.51,20.51,86400.0,17.3315,17.3315,17.2726,17.2726,86400.0
2011-06-14 13:05:00,20.52,20.54,20.52,20.53,71600.0,17.281,17.2979,17.281,17.2894,71600.0
2011-06-14 13:10:00,20.54,20.55,20.53,20.55,38400.0,17.2979,17.3063,17.2894,17.3063,38400.0
2011-06-14 13:15:00,20.55,20.55,20.52,20.53,89200.0,17.3063,17.3063,17.281,17.2894,89200.0
2011-06-14 13:20:00,20.53,20.53,20.52,20.53,112400.0,17.2894,17.2894,17.281,17.2894,112400.0
2011-06-14 13:25:00,20.53,20.53,20.5,20.5,95200.0,17.2894,17.2894,17.2642,17.2642,95200.0
2011-06-14 13:30:00,20.5,20.52,20.49,20.52,76800.0,17.2642,17.281,17.2557,17.281,76800.0
2011-06-14 13:35:00,20.52,20.52,20.5,20.5,79600.0,17.281,17.281,17.2642,17.2642,79600.0
2011-06-14 13:40:00,20.5,20.5,20.49,20.49,44000.0,17.2642,17.2642,17.2557,17.2557,44000.0
2011-06-14 13:45:00,20.49,20.49,20.47,20.48,49600.0,17.2557,17.2557,17.2389,17.2473,49600.0
2011-06-14 13:50:00,20.48,20.5,20.48,20.49,87600.0,17.2473,17.2642,17.2473,17.2557,87600.0
2011-06-14 13:55:00,20.49,20.51,20.49,20.5,146000.0,17.2557,17.2726,17.2557,17.2642,146000.0
2011-06-14 14:00:00,20.5,20.51,20.49,20.51,94800.0,17.2642,17.2726,17.2557,17.2726,94800.0
2011-06-14 14:05:00,20.51,20.51,20.48,20.5,85200.0,17.2726,17.2726,17.2473,17.2642,85200.0
2011-06-14 14:10:00,20.5,20.51,20.5,20.5,106000.0,17.2642,17.2726,17.2642,17.2642,106000.0
2011-06-14 14:15:00,20.5,20.5,20.5,20.5,50400.0,17.2642,17.2642,17.2642,17.2642,50400.0
2011-06-14 14:20:00,20.5,20.51,20.5,20.51,100000.0,17.2642,17.2726,17.2642,17.2726,100000.0
2011-06-14 14:25:00,20.51,20.51,20.5,20.5,112800.0,17.2726,17.2726,17.2642,17.2642,112800.0
2011-06-14 14:30:00,20.5,20.52,20.49,20.52,101200.0,17.2642,17.281,17.2557,17.281,101200.0
2011-06-14 14:35:00,20.52,20.53,20.51,20.52,90000.0,17.281,17.2894,17.2726,17.281,90000.0
2011-06-14 14:40:00,20.52,20.55,20.51,20.53,116000.0,17.281,17.3063,17.2726,17.2894,116000.0
2011-06-14 14:45:00,20.53,20.55,20.53,20.55,103200.0,17.2894,17.3063,17.2894,17.3063,103200.0
2011-06-14 14:50:00,20.55,20.56,20.54,20.55,122800.0,17.3063,17.3147,17.2979,17.3063,122800.0
2011-06-14 14:55:00,20.55,20.56,20.54,20.55,102400.0,17.3063,17.3147,17.2979,17.3063,102400.0
2011-06-14 15:00:00,20.56,20.57,20.55,20.57,119200.0,17.3147,17.3231,17.3063,17.3231,119200.0
2011-06-14 15:05:00,20.57,20.57,20.55,20.55,144000.0,17.3231,17.3231,17.3063,17.3063,144000.0
2011-06-14 15:10:00,20.55,20.56,20.53,20.56,138800.0,17.3063,17.3147,17.2894,17.3147,138800.0
2011-06-14 15:15:00,20.56,20.57,20.55,20.57,129600.0,17.3147,17.3231,17.3063,17.3231,129600.0
2011-06-14 15:20:00,20.57,20.58,20.55,20.56,118800.0,17.3231,17.3315,17.3063,17.3147,118800.0
2011-06-14 15:25:00,20.56,20.57,20.55,20.57,212000.0,17.3147,17.3231,17.3063,17.3231,212000.0
2011-06-14 15:30:00,20.57,20.58,20.56,20.58,203200.0,17.3231,17.3315,17.3147,17.3315,203200.0
2011-06-14 15:35:00,20.58,20.59,20.57,20.59,272000.0,17.3315,17.34,17.3231,17.34,272000.0
2011-06-14 15:40:00,20.59,20.61,20.59,20.61,266400.0,17.34,17.3568,17.34,17.3568,266400.0
2011-06-14 15:45:00,20.61,20.61,20.57,20.6,479200.0,17.3568,17.3568,17.3231,17.3484,479200.0
2011-06-14 15:50:00,20.59,20.6,20.56,20.56,449200.0,17.34,17.3484,17.3147,17.3147,449200.0
2011-06-14 15:55:00,20.56,20.57,20.55,20.56,723200.0,17.3147,17.3231,17.3063,17.3147,723200.0
2011-06-15 09:30:00,20.39,20.47,20.35,20.42,139200.0,17.1715,17.2389,17.1378,17.1968,139200.0
2011-06-15 09:35:00,20.42,20.46,20.4,20.43,154800.0,17.1968,17.2305,17.1799,17.2052,154800.0
2011-06-15 09:40:00,20.43,20.48,20.38,20.48,129200.0,17.2052,17.2473,17.1631,17.2473,129200.0
2011-06-15 09:45:00,20.48,20.48,20.44,20.46,47200.0,17.2473,17.2473,17.2136,17.2305,47200.0
2011-06-15 09:50:00,20.46,20.47,20.43,20.43,136400.0,17.2305,17.2389,17.2052,17.2052,136400.0
2011-06-15 09:55:00,20.43,20.45,20.39,20.41,105600.0,17.2052,17.2221,17.1715,17.1884,105600.0
2011-06-15 10:00:00,20.4,20.41,20.38,20.4,95600.0,17.1799,17.1884,17.1631,17.1799,95600.0
2011-06-15 10:05:00,20.41,20.45,20.4,20.44,83200.0,17.1884,17.2221,17.1799,17.2136,83200.0
2011-06-15 10:10:00,20.44,20.44,20.37,20.39,84400.0,17.2136,17.2136,17.1547,17.1715,84400.0
2011-06-15 10:15:00,20.39,20.4,20.36,20.36,57200.0,17.1715,17.1799,17.1463,17.1463,57200.0
2011-06-15 10:20:00,20.36,20.38,20.35,20.38,54800.0,17.1463,17.1631,17.1378,17.1631,54800.0
2011-06-15 10:25:00,20.37,20.37,20.34,20.35,56400.0,17.1547,17.1547,17.1294,17.1378,56400.0
2011-06-15 10:30:00,20.35,20.36,20.32,20.33,81600.0,17.1378,17.1463,17.1126,17.121,81600.0
2011-06-15 10:35:00,20.33,20.38,20.32,20.35,80400.0,17.121,17.1631,17.1126,17.1378,80400.0
2011-06-15 10:40:00,20.36,20.37,20.34,20.37,67600.0,17.1463,17.1547,17.1294,17.1547,67600.0
2011-06-15 10:45:00,20.37,20.39,20.36,20.36,114800.0,17.1547,17.1715,17.1463,17.1463,114800.0
2011-06-15 10:50:00,20.37,20.38,20.36,20.36,79600.0,17.1547,17.1631,17.1463,17.1463,79600.0
2011-06-15 10:55:00,20.36,20.38,20.35,20.35,69200.0,17.1463,17.1631,17.1378,17.1378,69200.0
2011-06-15 11:00:00,20.35,20.39,20.34,20.37,132800.0,17.1378,17.1715,17.1294,17.1547,132800.0
2011-06-15 11:05:00,20.37,20.39,20.36,20.37,56400.0,17.1547,17.1715,17.1463,17.1547,56400.0
2011-06-15 11:10:00,20.37,20.38,20.35,20.37,62400.0,17.1547,17.1631,17.1378,17.1547,62400.0
2011-06-15 11:15:00,20.37,20.4,20.37,20.4,56000.0,17.1547,17.1799,17.1547,17.1799,56000.0
2011-06-15 11:20:00,20.4,20.41,20.39,20.39,52400.0,17.1799,17.1884,17.1715,17.1715,52400.0
2011-06-15 11:25:00,20.39,20.4,20.38,20.39,63600.0,17.1715,17.1799,17.1631,17.1715,63600.0
2011-06-15 11:30:00,20.39,20.4,20.36,20.37,94400.0,17.1715,17.1799,17.1463,17.1547,94400.0
2011-06-15 11:35:00,20.37,20.37,20.29,20.3,138800.0,17.1547,17.1547,17.0873,17.0957,138800.0
2011-06-15 11:40:00,20.3,20.31,20.27,20.31,88000.0,17.0957,17.1042,17.0705,17.1042,88000.0
2011-06-15 11:45:00,20.31,20.32,20.28,20.28,82400.0,17.1042,17.1126,17.0789,17.0789,82400.0
2011-06-15 11:50:00,20.28,20.28,20.22,20.23,288800.0,17.0789,17.0789,17.0284,17.0368,288800.0
2011-06-15 11:55:00,20.23,20.27,20.2,20.27,174800.0,17.0368,17.0705,17.0115,17.0705,174800.0
2011-06-15 12:00:00,20.27,20.3,20.26,20.29,94400.0,17.0705,17.0957,17.062,17.0873,94400.0
2011-06-15 12:05:00,20.29,20.32,20.29,20.32,44000.0,17.0873,17.1126,17.0873,17.1126,44000.0
2011-06-15 12:10:00,20.32,20.33,20.31,20.33,48000.0,17.1126,17.121,17.1042,17.121,48000.0
2011-06-15 12:15:00,20.33,20.33,20.26,20.27,75600.0,17.121,17.121,17.062,17.0705,75600.0
2011-06-15 12:20:00,20.27,20.27,20.21,20.22,86000.0,17.0705,17.0705,17.0199,17.0284,86000.0
2011-06-15 12:25:00,20.21,20.21,20.16,20.2,259200.0,17.0199,17.0199,16.9778,17.0115,259200.0
2011-06-15 12:30:00,20.21,20.24,20.2,20.23,38000.0,17.0199,17.0452,17.0115,17.0368,38000.0
2011-06-15 12:35:00,20.22,20.25,20.22,20.23,69200.0,17.0284,17.0536,17.0284,17.0368,69200.0
2011-06-15 12:40:00,20.23,20.29,20.23,20.27,118400.0,17.0368,17.0873,17.0368,17.0705,118400.0
2011-06-15 12:45:00,20.28,20.29,20.27,20.28,57200.0,17.0789,17.0873,17.0705,17.0789,57200.0
2011-06-15 12:50:00,20.27,20.3,20.26,20.26,50800.0,17.0705,17.0957,17.062,17.062,50800.0
2011-06-15 12:55:00,20.26,20.26,20.2,20.22,118400.0,17.062,17.062,17.0115,17.0284,118400.0
2011-06-15 13:00:00,20.22,20.26,20.22,20.25,96400.0,17.0284,17.062,17.0284,17.0536,96400.0
2011-06-15 13:05:00,20.25,20.26,20.24,20.24,33600.0,17.0536,17.062,17.0452,17.0452,33600.0
2011-06-15 13:10:00,20.23,20.25,20.21,20.24,57200.0,17.0368,17.0536,17.0199,17.0452,57200.0
2011-06-15 13:15:00,20.24,20.25,20.2,20.21,66400.0,17.0452,17.0536,17.0115,17.0199,66400.0
2011-06-15 13:20:00,20.2,20.21,20.18,20.21,52400.0,17.0115,17.0199,16.9947,17.0199,52400.0
2011-06-15 13:25:00,20.21,20.22,20.2,20.21,66400.0,17.0199,17.0284,17.0115,17.0199,66400.0
2011-06-15 13:30:00,20.21,20.21,20.18,20.19,72000.0,17.0199,17.0199,16.9947,17.0031,72000.0
2011-06-15 13:35:00,20.19,20.19,20.16,20.17,92800.0,17.0031,17.0031,16.9778,16.9863,92800.0
2011-06-15 13:40:00,20.17,20.19,20.17,20.18,104000.0,16.9863,17.0031,16.9863,16.9947,104000.0
2011-06-15 13:45:00,20.19,20.19,20.14,20.15,174800.0,17.0031,17.0031,16.961,16.9694,174800.0
2011-06-15 13:50:00,20.15,20.15,20.11,20.11,131600.0,16.9694,16.9694,16.9357,16.9357,131600.0
2011-06-15 13:55:00,20.11,20.14,20.11,20.13,135200.0,16.9357,16.961,16.9357,16.9526,135200.0
2011-06-15 14:00:00,20.13,20.14,20.11,20.11,127200.0,16.9526,16.961,16.9357,16.9357,127200.0
2011-06-15 14:05:00,20.11,20.15,20.11,20.13,196400.0,16.9357,16.9694,16.9357,16.9526,196400.0
2011-06-15 14:10:00,20.13,20.14,20.12,20.14,196800.0,16.9526,16.961,16.9441,16.961,196800.0
2011-06-15 14:15:00,20.14,20.15,20.11,20.11,134000.0,16.961,16.9694,16.9357,16.9357,134000.0
2011-06-15 14:20:00,20.11,20.11,20.05,20.05,181200.0,16.9357,16.9357,16.8852,16.8852,181200.0
2011-06-15 14:25:00,20.06,20.06,20.03,20.03,199200.0,16.8936,16.8936,16.8684,16.8684,199200.0
2011-06-15 14:30:00,20.04,20.08,20.04,20.08,81600.0,16.8768,16.9105,16.8768,16.9105,81600.0
2011-06-15 14:35:00,20.08,20.1,20.08,20.09,48800.0,16.9105,16.9273,16.9105,16.9189,48800.0
2011-06-15 14:40:00,20.09,20.11,20.07,20.07,141200.0,16.9189,16.9357,16.902,16.902,141200.0
2011-06-15 14:45:00,20.06,20.1,20.02,20.06,239200.0,16.8936,16.9273,16.8599,16.8936,239200.0
2011-06-15 14:50:00,20.06,20.08,20.04,20.05,324000.0,16.8936,16.9105,16.8768,16.8852,324000.0
2011-06-15 14:55:00,20.05,20.07,20.04,20.05,114000.0,16.8852,16.902,16.8768,16.8852,114000.0
2011-06-15 15:00:00,20.04,20.06,20.02,20.04,199200.0,16.8768,16.8936,16.8599,16.8768,199200.0
2011-06-15 15:05:00,20.04,20.04,20.01,20.02,220000.0,16.8768,16.8768,16.8515,16.8599,220000.0
2011-06-15 15:10:00,20.03,20.03,19.98,20.0,529600.0,16.8684,16.8684,16.8262,16.8431,529600.0
2011-06-15 15:15:00,20.0,20.01,19.98,20.0,251600.0,16.8431,16.8515,16.8262,16.8431,251600.0
2011-06-15 15:20:00,20.0,20.03,20.0,20.03,157600.0,16.8431,16.8684,16.8431,16.8684,157600.0
2011-06-15 15:25:00,20.03,20.06,20.02,20.06,186800.0,16.8684,16.8936,16.8599,16.8936,186800.0
2011-06-15 15:30:00,20.06,20.08,20.06,20.07,163200.0,16.8936,16.9105,16.8936,16.902,163200.0
2011-06-15 15:35:00,20.07,20.09,20.07,20.08,182400.0,16.902,16.9189,16.902,16.9105,182400.0
2011-06-15 15:40:00,20.08,20.11,20.08,20.11,184000.0,16.9105,16.9357,16.9105,16.9357,184000.0
2011-06-15 15:45:00,20.11,20.14,20.11,20.11,296000.0,16.9357,16.961,16.9357,16.9357,296000.0
2011-06-15 15:50:00,20.11,20.14,20.09,20.13,315600.0,16.9357,16.961,16.9189,16.9526,315600.0
2011-06-15 15:55:00,20.13,20.13,20.09,20.09,400400.0,16.9526,16.9526,16.9189,16.9189,400400.0
2011-06-16 09:30:00,20.12,20.12,20.06,20.1,110800.0,16.9441,16.9441,16.8936,16.9273,110800.0
2011-06-16 09:35:00,20.09,20.16,20.07,20.1,290800.0,16.9189,16.9778,16.902,16.9273,290800.0
2011-06-16 09:40:00,20.09,20.19,20.09,20.15,103600.0,16.9189,17.0031,16.9189,16.9694,103600.0
2011-06-16 09:45:00,20.15,20.15,20.06,20.06,108000.0,16.9694,16.9694,16.8936,16.8936,108000.0
2011-06-16 09:50:00,20.06,20.12,20.05,20.11,76000.0,16.8936,16.9441,16.8852,16.9357,76000.0
2011-06-16 09:55:00,20.13,20.13,20.1,20.12,61200.0,16.9526,16.9526,16.9273,16.9441,61200.0
2011-06-16 10:00:00,20.11,20.11,19.99,20.03,202400.0,16.9357,16.9357,16.8347,16.8684,202400.0
2011-06-16 10:05:00,20.03,20.1,20.03,20.07,129600.0,16.8684,16.9273,16.8684,16.902,129600.0
2011-06-16 10:10:00,20.08,20.11,20.08,20.1,186800.0,16.9105,16.9357,16.9105,16.9273,186800.0
2011-06-16 10:15:00,20.1,20.13,20.02,20.1,117200.0,16.9273,16.9526,16.8599,16.9273,117200.0
2011-06-16 10:20:00,20.1,20.1,20.06,20.08,102800.0,16.9273,16.9273,16.8936,16.9105,102800.0
2011-06-16 10:25:00,20.08,20.08,20.01,20.01,122800.0,16.9105,16.9105,16.8515,16.8515,122800.0
2011-06-16 10:30:00,20.01,20.05,20.0,20.04,99600.0,16.8515,16.8852,16.8431,16.8768,99600.0
2011-06-16 10:35:00,20.04,20.06,20.03,20.05,115200.0,16.8768,16.8936,16.8684,16.8852,115200.0
2011-06-16 10:40:00,20.05,20.08,20.04,20.08,71600.0,16.8852,16.9105,16.8768,16.9105,71600.0
2011-06-16 10:45:00,20.08,20.09,20.06,20.07,99600.0,16.9105,16.9189,16.8936,16.902,99600.0
2011-06-16 10:50:00,20.07,20.08,20.03,20.04,60000.0,16.902,16.9105,16.8684,16.8768,60000.0
2011-06-16 10:55:00,20.04,20.05,20.0,20.01,97600.0,16.8768,16.8852,16.8431,16.8515,97600.0
2011-06-16 11:00:00,20.01,20.01,19.97,19.98,117200.0,16.8515,16.8515,16.8178,16.8262,117200.0
2011-06-16 11:05:00,19.98,19.99,19.97,19.99,81200.0,16.8262,16.8347,16.8178,16.8347,81200.0
2011-06-16 11:10:00,19.99,20.0,19.97,19.99,98000.0,16.8347,16.8431,16.8178,16.8347,98000.0
2011-06-16 11:15:00,19.99,20.04,19.99,20.03,178800.0,16.8347,16.8768,16.8347,16.8684,178800.0
2011-06-16 11:20:00,20.03,20.06,19.99,19.99,127200.0,16.8684,16.8936,16.8347,16.8347,127200.0
2011-06-16 11:25:00,19.99,20.02,19.99,20.01,60000.0,16.8347,16.8599,16.8347,16.8515,60000.0
2011-06-16 11:30:00,20.01,20.06,20.01,20.03,75600.0,16.8515,16.8936,16.8515,16.8684,75600.0
2011-06-16 11:35:00,20.03,20.04,20.02,20.02,54800.0,16.8684,16.8768,16.8599,16.8599,54800.0
2011-06-16 11:40:00,20.02,20.05,20.01,20.03,76000.0,16.8599,16.8852,16.8515,16.8684,76000.0
2011-06-16 11:45:00,20.03,20.06,20.03,20.03,80000.0,16.8684,16.8936,16.8684,16.8684,80000.0
2011-06-16 11:50:00,20.03,20.07,20.03,20.06,71200.0,16.8684,16.902,16.8684,16.8936,71200.0
2011-06-16 11:55:00,20.06,20.07,20.04,20.05,61600.0,16.8936,16.902,16.8768,16.8852,61600.0
2011-06-16 12:00:00,20.06,20.07,20.05,20.07,64400.0,16.8936,16.902,16.8852,16.902,64400.0
2011-06-16 12:05:00,20.07,20.07,20.05,20.05,53600.0,16.902,16.902,16.8852,16.8852,53600.0
2011-06-16 12:10:00,20.05,20.09,20.05,20.08,32400.0,16.8852,16.9189,16.8852,16.9105,32400.0
2011-06-16 12:15:00,20.08,20.09,20.06,20.07,46400.0,16.9105,16.9189,16.8936,16.902,46400.0
2011-06-16 12:20:00,20.07,20.09,20.06,20.08,49200.0,16.902,16.9189,16.8936,16.9105,49200.0
2011-06-16 12:25:00,20.08,20.13,20.08,20.13,53600.0,16.9105,16.9526,16.9105,16.9526,53600.0
2011-06-16 12:30:00,20.12,20.12,20.08,20.09,96800.0,16.9441,16.9441,16.9105,16.9189,96800.0
2011-06-16 12:35:00,20.09,20.09,20.07,20.07,40400.0,16.9189,16.9189,16.902,16.902,40400.0
2011-06-16 12:40:00,20.07,20.08,20.06,20.07,159200.0,16.902,16.9105,16.8936,16.902,159200.0
2011-06-16 12:45:00,20.07,20.07,20.06,20.07,73600.0,16.902,16.902,16.8936,16.902,73600.0
2011-06-16 12:50:00,20.07,20.08,20.07,20.08,48000.0,16.902,16.9105,16.902,16.9105,48000.0
2011-06-16 12:55:00,20.09,20.09,20.07,20.07,47200.0,16.9189,16.9189,16.902,16.902,47200.0
2011-06-16 13:00:00,20.07,20.07,20.05,20.05,78000.0,16.902,16.902,16.8852,16.8852,78000.0
2011-06-16 13:05:00,20.05,20.05,20.04,20.04,89200.0,16.8852,16.8852,16.8768,16.8768,89200.0
2011-06-16 13:10:00,20.05,20.06,20.04,20.05,55200.0,16.8852,16.8936,16.8768,16.8852,55200.0
2011-06-16 13:15:00,20.06,20.1,20.06,20.09,54000.0,16.8936,16.9273,16.8936,16.9189,54000.0
2011-06-16 13:20:00,20.09,20.11,20.07,20.11,64400.0,16.9189,16.9357,16.902,16.9357,64400.0
2011-06-16 13:25:00,20.11,20.11,20.08,20.09,50400.0,16.9357,16.9357,16.9105,16.9189,50400.0
2011-06-16 13:30:00,20.09,20.1,20.07,20.08,54000.0,16.9189,16.9273,16.902,16.9105,54000.0
2011-06-16 13:35:00,20.08,20.1,20.06,20.06,34400.0,16.9105,16.9273,16.8936,16.8936,34400.0
2011-06-16 13:40:00,20.06,20.07,20.04,20.04,84400.0,16.8936,16.902,16.8768,16.8768,84400.0
2011-06-16 13:45:00,20.04,20.06,20.04,20.05,136800.0,16.8768,16.8936,16.8768,16.8852,136800.0
2011-06-16 13:50:00,20.05,20.05,20.0,20.0,132000.0,16.8852,16.8852,16.8431,16.8431,132000.0
2011-06-16 13:55:00,20.0,20.01,19.98,19.99,101600.0,16.8431,16.8515,16.8262,16.8347,101600.0
2011-06-16 14:00:00,19.99,20.0,19.98,19.99,117600.0,16.8347,16.8431,16.8262,16.8347,117600.0
2011-06-16 14:05:00,19.99,20.0,19.98,20.0,101200.0,16.8347,16.8431,16.8262,16.8431,101200.0
2011-06-16 14:10:00,19.99,20.0,19.98,19.98,110800.0,16.8347,16.8431,16.8262,16.8262,110800.0
2011-06-16 14:15:00,19.98,19.98,19.92,19.92,208000.0,16.8262,16.8262,16.7757,16.7757,208000.0
2011-06-16 14:20:00,19.92,19.95,19.92,19.92,120800.0,16.7757,16.801,16.7757,16.7757,120800.0
2011-06-16 14:25:00,19.92,19.96,19.92,19.93,127200.0,16.7757,16.8094,16.7757,16.7841,127200.0
2011-06-16 14:30:00,19.93,19.93,19.91,19.92,118000.0,16.7841,16.7841,16.7673,16.7757,118000.0
2011-06-16 14:35:00,19.92,19.92,19.88,19.89,131600.0,16.7757,16.7757,16.742,16.7505,131600.0
2011-06-16 14:40:00,19.89,19.9,19.88,19.89,116800.0,16.7505,16.7589,16.742,16.7505,116800.0
2011-06-16 14:45:00,19.88,19.91,19.87,19.87,145200.0,16.742,16.7673,16.7336,16.7336,145200.0
2011-06-16 14:50:00,19.87,19.92,19.86,19.91,129600.0,16.7336,16.7757,16.7252,16.7673,129600.0
2011-06-16 14:55:00,19.9,19.96,19.9,19.95,78800.0,16.7589,16.8094,16.7589,16.801,78800.0
2011-06-16 15:00:00,19.94,19.96,19.93,19.95,99600.0,16.7926,16.8094,16.7841,16.801,99600.0
2011-06-16 15:05:00,19.95,19.98,19.95,19.97,79200.0,16.801,16.8262,16.801,16.8178,79200.0
2011-06-16 15:10:00,19.97,19.98,19.96,19.97,107200.0,16.8178,16.8262,16.8094,16.8178,107200.0
2011-06-16 15:15:00,19.97,19.98,19.96,19.96,128000.0,16.8178,16.8262,16.8094,16.8094,128000.0
2011-06-16 15:20:00,19.97,19.99,19.97,19.99,95600.0,16.8178,16.8347,16.8178,16.8347,95600.0
2011-06-16 15:25:00,19.99,20.0,19.97,19.97,99200.0,16.8347,16.8431,16.8178,16.8178,99200.0
2011-06-16 15:30:00,19.97,20.02,19.97,20.01,141200.0,16.8178,16.8599,16.8178,16.8515,141200.0
2011-06-16 15:35:00,20.02,20.06,20.01,20.05,116400.0,16.8599,16.8936,16.8515,16.8852,116400.0
2011-06-16 15:40:00,20.05,20.07,20.04,20.05,152800.0,16.8852,16.902,16.8768,16.8852,152800.0
2011-06-16 15:45:00,20.05,20.07,20.05,20.06,185200.0,16.8852,16.902,16.8852,16.8936,185200.0
2011-06-16 15:50:00,20.06,20.09,20.05,20.09,200400.0,16.8936,16.9189,16.8852,16.9189,200400.0
2011-06-16 15:55:00,20.09,20.1,20.07,20.07,389600.0,16.9189,16.9273,16.902,16.902,389600.0
2011-06-17 09:30:00,20.2,20.28,20.2,20.25,1342800.0,17.0115,17.0789,17.0115,17.0536,1342800.0
2011-06-17 09:35:00,20.25,20.31,20.24,20.29,120800.0,17.0536,17.1042,17.0452,17.0873,120800.0
2011-06-17 09:40:00,20.28,20.35,20.28,20.34,155600.0,17.0789,17.1378,17.0789,17.1294,155600.0
2011-06-17 09:45:00,20.34,20.34,20.31,20.31,136400.0,17.1294,17.1294,17.1042,17.1042,136400.0
2011-06-17 09:50:00,20.31,20.31,20.22,20.22,58000.0,17.1042,17.1042,17.0284,17.0284,58000.0
2011-06-17 09:55:00,20.23,20.27,20.2,20.24,470000.0,17.0368,17.0705,17.0115,17.0452,470000.0
2011-06-17 10:00:00,20.25,20.33,20.24,20.31,80000.0,17.0536,17.121,17.0452,17.1042,80000.0
2011-06-17 10:05:00,20.32,20.32,20.29,20.31,66000.0,17.1126,17.1126,17.0873,17.1042,66000.0
2011-06-17 10:10:00,20.31,20.4,20.31,20.37,110800.0,17.1042,17.1799,17.1042,17.1547,110800.0
2011-06-17 10:15:00,20.37,20.39,20.35,20.37,148000.0,17.1547,17.1715,17.1378,17.1547,148000.0
2011-06-17 10:20:00,20.37,20.38,20.31,20.31,77200.0,17.1547,17.1631,17.1042,17.1042,77200.0
2011-06-17 10:25:00,20.31,20.33,20.28,20.3,67200.0,17.1042,17.121,17.0789,17.0957,67200.0
2011-06-17 10:30:00,20.29,20.33,20.29,20.3,57600.0,17.0873,17.121,17.0873,17.0957,57600.0
2011-06-17 10:35:00,20.31,20.31,20.27,20.29,123600.0,17.1042,17.1042,17.0705,17.0873,123600.0
2011-06-17 10:40:00,20.29,20.3,20.28,20.29,71600.0,17.0873,17.0957,17.0789,17.0873,71600.0
2011-06-17 10:45:00,20.29,20.32,20.29,20.31,92000.0,17.0873,17.1126,17.0873,17.1042,92000.0
2011-06-17 10:50:00,20.31,20.31,20.28,20.28,44000.0,17.1042,17.1042,17.0789,17.0789,44000.0
2011-06-17 10:55:00,20.28,20.29,20.25,20.25,34800.0,17.0789,17.0873,17.0536,17.0536,34800.0
2011-06-17 11:00:00,20.25,20.26,20.23,20.23,92800.0,17.0536,17.062,17.0368,17.0368,92800.0
2011-06-17 11:05:00,20.24,20.26,20.24,20.25,80800.0,17.0452,17.062,17.0452,17.0536,80800.0
2011-06-17 11:10:00,20.25,20.29,20.25,20.29,74400.0,17.0536,17.0873,17.0536,17.0873,74400.0
2011-06-17 11:15:00,20.29,20.3,20.28,20.29,97600.0,17.0873,17.0957,17.0789,17.0873,97600.0
2011-06-17 11:20:00,20.29,20.31,20.29,20.3,55600.0,17.0873,17.1042,17.0873,17.0957,55600.0
2011-06-17 11:25:00,20.3,20.31,20.29,20.3,48000.0,17.0957,17.1042,17.0873,17.0957,48000.0
2011-06-17 11:30:00,20.31,20.32,20.29,20.29,89200.0,17.1042,17.1126,17.0873,17.0873,89200.0
2011-06-17 11:35:00,20.29,20.3,20.25,20.25,32800.0,17.0873,17.0957,17.0536,17.0536,32800.0
2011-06-17 11:40:00,20.26,20.3,20.26,20.3,37200.0,17.062,17.0957,17.062,17.0957,37200.0
2011-06-17 11:45:00,20.3,20.33,20.3,20.33,51200.0,17.0957,17.121,17.0957,17.121,51200.0
2011-06-17 11:50:00,20.34,20.34,20.32,20.34,32800.0,17.1294,17.1294,17.1126,17.1294,32800.0
2011-06-17 11:55:00,20.34,20.35,20.34,20.34,35600.0,17.1294,17.1378,17.1294,17.1294,35600.0
2011-06-17 12:00:00,20.34,20.35,20.34,20.34,78800.0,17.1294,17.1378,17.1294,17.1294,78800.0
2011-06-17 12:05:00,20.34,20.37,20.34,20.37,58000.0,17.1294,17.1547,17.1294,17.1547,58000.0
2011-06-17 12:10:00,20.37,20.37,20.35,20.35,38400.0,17.1547,17.1547,17.1378,17.1378,38400.0
2011-06-17 12:15:00,20.35,20.36,20.33,20.33,62800.0,17.1378,17.1463,17.121,17.121,62800.0
2011-06-17 12:20:00,20.33,20.34,20.31,20.32,46400.0,17.121,17.1294,17.1042,17.1126,46400.0
2011-06-17 12:25:00,20.32,20.32,20.29,20.3,49200.0,17.1126,17.1126,17.0873,17.0957,49200.0
2011-06-17 12:30:00,20.31,20.31,20.3,20.3,41600.0,17.1042,17.1042,17.0957,17.0957,41600.0
2011-06-17 12:35:00,20.29,20.3,20.28,20.29,69200.0,17.0873,17.0957,17.0789,17.0873,69200.0
2011-06-17 12:40:00,20.29,20.29,20.25,20.27,114800.0,17.0873,17.0873,17.0536,17.0705,114800.0
2011-06-17 12:45:00,20.27,20.28,20.25,20.25,39600.0,17.0705,17.0789,17.0536,17.0536,39600.0
2011-06-17 12:50:00,20.25,20.25,20.23,20.23,51200.0,17.0536,17.0536,17.0368,17.0368,51200.0
2011-06-17 12:55:00,20.23,20.26,20.23,20.26,36400.0,17.0368,17.062,17.0368,17.062,36400.0
2011-06-17 13:00:00,20.26,20.27,20.23,20.23,42800.0,17.062,17.0705,17.0368,17.0368,42800.0
2011-06-17 13:05:00,20.23,20.25,20.21,20.25,43600.0,17.0368,17.0536,17.0199,17.0536,43600.0
2011-06-17 13:10:00,20.25,20.26,20.24,20.24,21600.0,17.0536,17.062,17.0452,17.0452,21600.0
2011-06-17 13:15:00,20.24,20.24,20.22,20.22,28000.0,17.0452,17.0452,17.0284,17.0284,28000.0
2011-06-17 13:20:00,20.22,20.24,20.22,20.22,34800.0,17.0284,17.0452,17.0284,17.0284,34800.0
2011-06-17 13:25:00,20.22,20.25,20.22,20.24,54400.0,17.0284,17.0536,17.0284,17.0452,54400.0
2011-06-17 13:30:00,20.24,20.27,20.24,20.27,47600.0,17.0452,17.0705,17.0452,17.0705,47600.0
2011-06-17 13:35:00,20.27,20.29,20.26,20.29,31600.0,17.0705,17.0873,17.062,17.0873,31600.0
2011-06-17 13:40:00,20.29,20.29,20.25,20.26,46000.0,17.0873,17.0873,17.0536,17.062,46000.0
2011-06-17 13:45:00,20.26,20.27,20.25,20.25,37600.0,17.062,17.0705,17.0536,17.0536,37600.0
2011-06-17 13:50:00,20.26,20.26,20.24,20.24,32400.0,17.062,17.062,17.0452,17.0452,32400.0
2011-06-17 13:55:00,20.25,20.25,20.23,20.25,39600.0,17.0536,17.0536,17.0368,17.0536,39600.0
2011-06-17 14:00:00,20.24,20.26,20.23,20.25,70000.0,17.0452,17.062,17.0368,17.0536,70000.0
2011-06-17 14:05:00,20.25,20.28,20.25,20.28,50000.0,17.0536,17.0789,17.0536,17.0789,50000.0
2011-06-17 14:10:00,20.28,20.29,20.27,20.29,54000.0,17.0789,17.0873,17.0705,17.0873,54000.0
2011-06-17 14:15:00,20.29,20.33,20.29,20.33,76400.0,17.0873,17.121,17.0873,17.121,76400.0
2011-06-17 14:20:00,20.33,20.35,20.33,20.35,46000.0,17.121,17.1378,17.121,17.1378,46000.0
2011-06-17 14:25:00,20.34,20.38,20.34,20.38,79600.0,17.1294,17.1631,17.1294,17.1631,79600.0
2011-06-17 14:30:00,20.38,20.38,20.35,20.36,80400.0,17.1631,17.1631,17.1378,17.1463,80400.0
2011-06-17 14:35:00,20.36,20.37,20.34,20.36,74000.0,17.1463,17.1547,17.1294,17.1463,74000.0
2011-06-17 14:40:00,20.37,20.38,20.36,20.36,56800.0,17.1547,17.1631,17.1463,17.1463,56800.0
2011-06-17 14:45:00,20.36,20.37,20.34,20.36,77600.0,17.1463,17.1547,17.1294,17.1463,77600.0
2011-06-17 14:50:00,20.36,20.37,20.36,20.37,68000.0,17.1463,17.1547,17.1463,17.1547,68000.0
2011-06-17 14:55:00,20.37,20.37,20.35,20.36,84000.0,17.1547,17.1547,17.1378,17.1463,84000.0
2011-06-17 15:00:00,20.36,20.37,20.34,20.36,103200.0,17.1463,17.1547,17.1294,17.1463,103200.0
2011-06-17 15:05:00,20.36,20.37,20.35,20.36,90400.0,17.1463,17.1547,17.1378,17.1463,90400.0
2011-06-17 15:10:00,20.36,20.36,20.34,20.36,104800.0,17.1463,17.1463,17.1294,17.1463,104800.0
2011-06-17 15:15:00,20.36,20.36,20.28,20.29,240800.0,17.1463,17.1463,17.0789,17.0873,240800.0
2011-06-17 15:20:00,20.29,20.3,20.27,20.3,110000.0,17.0873,17.0957,17.0705,17.0957,110000.0
2011-06-17 15:25:00,20.3,20.32,20.29,20.3,136000.0,17.0957,17.1126,17.0873,17.0957,136000.0
2011-06-17 15:30:00,20.31,20.32,20.3,20.32,147600.0,17.1042,17.1126,17.0957,17.1126,147600.0
2011-06-17 15:35:00,20.32,20.32,20.31,20.31,250400.0,17.1126,17.1126,17.1042,17.1042,250400.0
2011-06-17 15:40:00,20.31,20.33,20.3,20.33,158000.0,17.1042,17.121,17.0957,17.121,158000.0
2011-06-17 15:45:00,20.33,20.34,20.29,20.33,572000.0,17.121,17.1294,17.0873,17.121,572000.0
2011-06-17 15:50:00,20.33,20.33,20.29,20.32,275200.0,17.121,17.121,17.0873,17.1126,275200.0
2011-06-17 15:55:00,20.32,20.32,20.27,20.28,558400.0,17.1126,17.1126,17.0705,17.0789,558400.0
2011-06-20 09:30:00,20.22,20.34,20.22,20.32,187200.0,17.0284,17.1294,17.0284,17.1126,187200.0
2011-06-20 09:35:00,20.32,20.34,20.29,20.34,99200.0,17.1126,17.1294,17.0873,17.1294,99200.0
2011-06-20 09:40:00,20.33,20.49,20.33,20.47,118400.0,17.121,17.2557,17.121,17.2389,118400.0
2011-06-20 09:45:00,20.46,20.47,20.41,20.41,170800.0,17.2305,17.2389,17.1884,17.1884,170800.0
2011-06-20 09:50:00,20.43,20.45,20.41,20.41,77200.0,17.2052,17.2221,17.1884,17.1884,77200.0
2011-06-20 09:55:00,20.42,20.44,20.41,20.42,64400.0,17.1968,17.2136,17.1884,17.1968,64400.0
2011-06-20 10:00:00,20.41,20.45,20.39,20.4,98000.0,17.1884,17.2221,17.1715,17.1799,98000.0
2011-06-20 10:05:00,20.4,20.44,20.4,20.42,92400.0,17.1799,17.2136,17.1799,17.1968,92400.0
2011-06-20 10:10:00,20.42,20.45,20.4,20.4,66000.0,17.1968,17.2221,17.1799,17.1799,66000.0
2011-06-20 10:15:00,20.41,20.44,20.41,20.43,104000.0,17.1884,17.2136,17.1884,17.2052,104000.0
2011-06-20 10:20:00,20.43,20.48,20.43,20.44,60800.0,17.2052,17.2473,17.2052,17.2136,60800.0
2011-06-20 10:25:00,20.43,20.49,20.43,20.49,64800.0,17.2052,17.2557,17.2052,17.2557,64800.0
2011-06-20 10:30:00,20.49,20.5,20.49,20.5,76800.0,17.2557,17.2642,17.2557,17.2642,76800.0
2011-06-20 10:35:00,20.5,20.54,20.5,20.54,50000.0,17.2642,17.2979,17.2642,17.2979,50000.0
2011-06-20 10:40:00,20.53,20.55,20.5,20.51,68400.0,17.2894,17.3063,17.2642,17.2726,68400.0
2011-06-20 10:45:00,20.52,20.53,20.51,20.53,50000.0,17.281,17.2894,17.2726,17.2894,50000.0
2011-06-20 10:50:00,20.53,20.54,20.53,20.53,36000.0,17.2894,17.2979,17.2894,17.2894,36000.0
2011-06-20 10:55:00,20.53,20.56,20.52,20.52,71600.0,17.2894,17.3147,17.281,17.281,71600.0
2011-06-20 11:00:00,20.52,20.52,20.49,20.5,88000.0,17.281,17.281,17.2557,17.2642,88000.0
2011-06-20 11:05:00,20.5,20.52,20.5,20.52,33200.0,17.2642,17.281,17.2642,17.281,33200.0
2011-06-20 11:10:00,20.51,20.53,20.5,20.52,86800.0,17.2726,17.2894,17.2642,17.281,86800.0
2011-06-20 11:15:00,20.53,20.54,20.52,20.53,51200.0,17.2894,17.2979,17.281,17.2894,51200.0
2011-06-20 11:20:00,20.53,20.58,20.53,20.58,45200.0,17.2894,17.3315,17.2894,17.3315,45200.0
2011-06-20 11:25:00,20.58,20.59,20.58,20.58,52400.0,17.3315,17.34,17.3315,17.3315,52400.0
2011-06-20 11:30:00,20.58,20.61,20.58,20.59,69200.0,17.3315,17.3568,17.3315,17.34,69200.0
2011-06-20 11:35:00,20.6,20.62,20.6,20.6,60800.0,17.3484,17.3652,17.3484,17.3484,60800.0
2011-06-20 11:40:00,20.6,20.61,20.59,20.61,56400.0,17.3484,17.3568,17.34,17.3568,56400.0
2011-06-20 11:45:00,20.6,20.64,20.6,20.64,70400.0,17.3484,17.3821,17.3484,17.3821,70400.0
2011-06-20 11:50:00,20.64,20.66,20.63,20.66,50800.0,17.3821,17.3989,17.3736,17.3989,50800.0
2011-06-20 11:55:00,20.67,20.69,20.67,20.68,69200.0,17.4073,17.4242,17.4073,17.4158,69200.0
2011-06-20 12:00:00,20.68,20.7,20.68,20.68,76800.0,17.4158,17.4326,17.4158,17.4158,76800.0
2011-06-20 12:05:00,20.69,20.69,20.68,20.68,39600.0,17.4242,17.4242,17.4158,17.4158,39600.0
2011-06-20 12:10:00,20.68,20.71,20.67,20.69,89200.0,17.4158,17.441,17.4073,17.4242,89200.0
2011-06-20 12:15:00,20.7,20.71,20.7,20.7,91600.0,17.4326,17.441,17.4326,17.4326,91600.0
2011-06-20 12:20:00,20.7,20.7,20.68,20.68,66000.0,17.4326,17.4326,17.4158,17.4158,66000.0
2011-06-20 12:25:00,20.68,20.69,20.67,20.68,59600.0,17.4158,17.4242,17.4073,17.4158,59600.0
2011-06-20 12:30:00,20.68,20.69,20.67,20.69,98400.0,17.4158,17.4242,17.4073,17.4242,98400.0
2011-06-20 12:35:00,20.69,20.72,20.69,20.7,49600.0,17.4242,17.4494,17.4242,17.4326,49600.0
2011-06-20 12:40:00,20.71,20.71,20.7,20.71,49200.0,17.441,17.441,17.4326,17.441,49200.0
2011-06-20 12:45:00,20.7,20.72,20.69,20.72,36800.0,17.4326,17.4494,17.4242,17.4494,36800.0
2011-06-20 12:50:00,20.72,20.74,20.71,20.71,156000.0,17.4494,17.4663,17.441,17.441,156000.0
2011-06-20 12:55:00,20.71,20.72,20.69,20.7,118400.0,17.441,17.4494,17.4242,17.4326,118400.0
2011-06-20 13:00:00,20.69,20.69,20.66,20.66,116800.0,17.4242,17.4242,17.3989,17.3989,116800.0
2011-06-20 13:05:00,20.66,20.67,20.63,20.67,89600.0,17.3989,17.4073,17.3736,17.4073,89600.0
2011-06-20 13:10:00,20.67,20.68,20.65,20.67,84800.0,17.4073,17.4158,17.3905,17.4073,84800.0
2011-06-20 13:15:00,20.67,20.69,20.67,20.69,45600.0,17.4073,17.4242,17.4073,17.4242,45600.0
2011-06-20 13:20:00,20.69,20.69,20.68,20.69,40800.0,17.4242,17.4242,17.4158,17.4242,40800.0
2011-06-20 13:25:00,20.69,20.69,20.68,20.69,55600.0,17.4242,17.4242,17.4158,17.4242,55600.0
2011-06-20 13:30:00,20.68,20.7,20.68,20.7,35200.0,17.4158,17.4326,17.4158,17.4326,35200.0
2011-06-20 13:35:00,20.7,20.72,20.7,20.71,37200.0,17.4326,17.4494,17.4326,17.441,37200.0
2011-06-20 13:40:00,20.71,20.72,20.68,20.68,54400.0,17.441,17.4494,17.4158,17.4158,54400.0
2011-06-20 13:45:00,20.69,20.69,20.64,20.64,47200.0,17.4242,17.4242,17.3821,17.3821,47200.0
2011-06-20 13:50:00,20.65,20.67,20.65,20.66,29600.0,17.3905,17.4073,17.3905,17.3989,29600.0
2011-06-20 13:55:00,20.67,20.68,20.67,20.67,66800.0,17.4073,17.4158,17.4073,17.4073,66800.0
2011-06-20 14:00:00,20.67,20.68,20.67,20.68,69200.0,17.4073,17.4158,17.4073,17.4158,69200.0
2011-06-20 14:05:00,20.68,20.7,20.68,20.7,52000.0,17.4158,17.4326,17.4158,17.4326,52000.0
2011-06-20 14:10:00,20.7,20.71,20.69,20.71,80400.0,17.4326,17.441,17.4242,17.441,80400.0
2011-06-20 14:15:00,20.71,20.72,20.69,20.71,84800.0,17.441,17.4494,17.4242,17.441,84800.0
2011-06-20 14:20:00,20.71,20.72,20.71,20.71,115600.0,17.441,17.4494,17.441,17.441,115600.0
2011-06-20 14:25:00,20.71,20.73,20.71,20.72,91600.0,17.441,17.4579,17.441,17.4494,91600.0
2011-06-20 14:30:00,20.73,20.75,20.73,20.75,78400.0,17.4579,17.4747,17.4579,17.4747,78400.0
2011-06-20 14:35:00,20.75,20.78,20.75,20.78,146800.0,17.4747,17.5,17.4747,17.5,146800.0
2011-06-20 14:40:00,20.77,20.79,20.77,20.78,128800.0,17.4915,17.5084,17.4915,17.5,128800.0
2011-06-20 14:45:00,20.78,20.81,20.78,20.79,148800.0,17.5,17.5252,17.5,17.5084,148800.0
2011-06-20 14:50:00,20.79,20.81,20.78,20.79,104400.0,17.5084,17.5252,17.5,17.5084,104400.0
2011-06-20 14:55:00,20.8,20.84,20.79,20.84,151200.0,17.5168,17.5505,17.5084,17.5505,151200.0
2011-06-20 15:00:00,20.84,20.85,20.82,20.85,190000.0,17.5505,17.5589,17.5337,17.5589,190000.0
2011-06-20 15:05:00,20.84,20.85,20.82,20.83,162800.0,17.5505,17.5589,17.5337,17.5421,162800.0
2011-06-20 15:10:00,20.83,20.85,20.83,20.84,438400.0,17.5421,17.5589,17.5421,17.5505,438400.0
2011-06-20 15:15:00,20.84,20.85,20.8,20.8,168800.0,17.5505,17.5589,17.5168,17.5168,168800.0
2011-06-20 15:20:00,20.8,20.8,20.78,20.79,202400.0,17.5168,17.5168,17.5,17.5084,202400.0
2011-06-20 15:25:00,20.79,20.79,20.77,20.77,259600.0,17.5084,17.5084,17.4915,17.4915,259600.0
2011-06-20 15:30:00,20.78,20.8,20.77,20.8,159200.0,17.5,17.5168,17.4915,17.5168,159200.0
2011-06-20 15:35:00,20.8,20.83,20.8,20.82,270400.0,17.5168,17.5421,17.5168,17.5337,270400.0
2011-06-20 15:40:00,20.82,20.82,20.8,20.81,142400.0,17.5337,17.5337,17.5168,17.5252,142400.0
2011-06-20 15:45:00,20.81,20.84,20.8,20.81,293200.0,17.5252,17.5505,17.5168,17.5252,293200.0
2011-06-20 15:50:00,20.81,20.82,20.8,20.8,245200.0,17.5252,17.5337,17.5168,17.5168,245200.0
2011-06-20 15:55:00,20.8,20.82,20.79,20.81,358800.0,17.5168,17.5337,17.5084,17.5252,358800.0
2011-06-21 09:30:00,20.79,20.95,20.76,20.9,276000.0,17.5084,17.6431,17.4831,17.601,276000.0
2011-06-21 09:35:00,20.91,20.94,20.86,20.94,78400.0,17.6094,17.6347,17.5673,17.6347,78400.0
2011-06-21 09:40:00,20.94,21.04,20.94,21.01,147600.0,17.6347,17.7189,17.6347,17.6937,147600.0
2011-06-21 09:45:00,21.02,21.04,20.96,20.96,122400.0,17.7021,17.7189,17.6516,17.6516,122400.0
2011-06-21 09:50:00,20.97,21.02,20.96,21.02,58400.0,17.66,17.7021,17.6516,17.7021,58400.0
2011-06-21 09:55:00,21.01,21.03,20.99,21.03,56400.0,17.6937,17.7105,17.6768,17.7105,56400.0
2011-06-21 10:00:00,21.03,21.06,21.03,21.03,130800.0,17.7105,17.7358,17.7105,17.7105,130800.0
2011-06-21 10:05:00,21.03,21.03,20.99,20.99,93600.0,17.7105,17.7105,17.6768,17.6768,93600.0
2011-06-21 10:10:00,20.99,20.99,20.96,20.98,126400.0,17.6768,17.6768,17.6516,17.6684,126400.0
2011-06-21 10:15:00,20.97,21.03,20.97,21.01,101600.0,17.66,17.7105,17.66,17.6937,101600.0
2011-06-21 10:20:00,21.01,21.05,21.01,21.04,87200.0,17.6937,17.7274,17.6937,17.7189,87200.0
2011-06-21 10:25:00,21.04,21.07,21.03,21.07,73600.0,17.7189,17.7442,17.7105,17.7442,73600.0
2011-06-21 10:30:00,21.07,21.07,20.97,20.97,231600.0,17.7442,17.7442,17.66,17.66,231600.0
2011-06-21 10:35:00,20.97,21.06,20.97,21.05,131200.0,17.66,17.7358,17.66,17.7274,131200.0
2011-06-21 10:40:00,21.05,21.05,21.0,21.02,160800.0,17.7274,17.7274,17.6852,17.7021,160800.0
2011-06-21 10:45:00,21.02,21.06,21.02,21.02,105200.0,17.7021,17.7358,17.7021,17.7021,105200.0
2011-06-21 10:50:00,21.02,21.05,21.01,21.01,93200.0,17.7021,17.7274,17.6937,17.6937,93200.0
2011-06-21 10:55:00,21.01,21.02,21.0,21.02,64800.0,17.6937,17.7021,17.6852,17.7021,64800.0
2011-06-21 11:00:00,21.02,21.04,21.01,21.03,70000.0,17.7021,17.7189,17.6937,17.7105,70000.0
2011-06-21 11:05:00,21.03,21.03,21.0,21.0,108800.0,17.7105,17.7105,17.6852,17.6852,108800.0
2011-06-21 11:10:00,21.0,21.0,20.95,20.95,190000.0,17.6852,17.6852,17.6431,17.6431,190000.0
2011-06-21 11:15:00,20.96,20.98,20.93,20.97,116400.0,17.6516,17.6684,17.6263,17.66,116400.0
2011-06-21 11:20:00,20.97,21.03,20.97,21.01,88000.0,17.66,17.7105,17.66,17.6937,88000.0
2011-06-21 11:25:00,21.01,21.02,21.0,21.01,36400.0,17.6937,17.7021,17.6852,17.6937,36400.0
2011-06-21 11:30:00,21.01,21.04,21.01,21.04,50800.0,17.6937,17.7189,17.6937,17.7189,50800.0
2011-06-21 11:35:00,21.04,21.05,21.02,21.04,50800.0,17.7189,17.7274,17.7021,17.7189,50800.0
2011-06-21 11:40:00,21.04,21.05,21.03,21.04,55600.0,17.7189,17.7274,17.7105,17.7189,55600.0
2011-06-21 11:45:00,21.03,21.05,21.03,21.05,64400.0,17.7105,17.7274,17.7105,17.7274,64400.0
2011-06-21 11:50:00,21.05,21.06,21.04,21.05,64000.0,17.7274,17.7358,17.7189,17.7274,64000.0
2011-06-21 11:55:00,21.05,21.05,21.03,21.03,61600.0,17.7274,17.7274,17.7105,17.7105,61600.0
2011-06-21 12:00:00,21.03,21.04,21.0,21.0,96800.0,17.7105,17.7189,17.6852,17.6852,96800.0
2011-06-21 12:05:00,21.0,21.02,20.96,20.96,169200.0,17.6852,17.7021,17.6516,17.6516,169200.0
2011-06-21 12:10:00,20.96,21.0,20.96,21.0,82000.0,17.6516,17.6852,17.6516,17.6852,82000.0
2011-06-21 12:15:00,21.0,21.01,21.0,21.01,58000.0,17.6852,17.6937,17.6852,17.6937,58000.0
2011-06-21 12:20:00,21.01,21.05,21.0,21.05,66400.0,17.6937,17.7274,17.6852,17.7274,66400.0
2011-06-21 12:25:00,21.05,21.05,21.02,21.02,52400.0,17.7274,17.7274,17.7021,17.7021,52400.0
2011-06-21 12:30:00,21.02,21.04,21.01,21.04,40800.0,17.7021,17.7189,17.6937,17.7189,40800.0
2011-06-21 12:35:00,21.04,21.04,21.01,21.03,42000.0,17.7189,17.7189,17.6937,17.7105,42000.0
2011-06-21 12:40:00,21.03,21.04,21.03,21.03,41200.0,17.7105,17.7189,17.7105,17.7105,41200.0
2011-06-21 12:45:00,21.03,21.07,21.03,21.07,64800.0,17.7105,17.7442,17.7105,17.7442,64800.0
2011-06-21 12:50:00,21.07,21.07,21.05,21.07,62800.0,17.7442,17.7442,17.7274,17.7442,62800.0
2011-06-21 12:55:00,21.07,21.08,21.06,21.08,51600.0,17.7442,17.7526,17.7358,17.7526,51600.0
2011-06-21 13:00:00,21.08,21.09,21.06,21.06,55600.0,17.7526,17.761,17.7358,17.7358,55600.0
2011-06-21 13:05:00,21.07,21.07,21.04,21.04,32000.0,17.7442,17.7442,17.7189,17.7189,32000.0
2011-06-21 13:10:00,21.04,21.04,21.01,21.03,60400.0,17.7189,17.7189,17.6937,17.7105,60400.0
2011-06-21 13:15:00,21.03,21.04,21.03,21.03,36000.0,17.7105,17.7189,17.7105,17.7105,36000.0
2011-06-21 13:20:00,21.03,21.04,21.03,21.03,41200.0,17.7105,17.7189,17.7105,17.7105,41200.0
2011-06-21 13:25:00,21.04,21.04,21.0,21.01,44800.0,17.7189,17.7189,17.6852,17.6937,44800.0
2011-06-21 13:30:00,21.0,21.01,20.99,20.99,58400.0,17.6852,17.6937,17.6768,17.6768,58400.0
2011-06-21 13:35:00,20.99,21.02,20.98,21.01,48800.0,17.6768,17.7021,17.6684,17.6937,48800.0
2011-06-21 13:40:00,21.01,21.02,21.0,21.01,67200.0,17.6937,17.7021,17.6852,17.6937,67200.0
2011-06-21 13:45:00,21.01,21.05,21.01,21.05,38800.0,17.6937,17.7274,17.6937,17.7274,38800.0
2011-06-21 13:50:00,21.05,21.05,21.04,21.04,41200.0,17.7274,17.7274,17.7189,17.7189,41200.0
2011-06-21 13:55:00,21.04,21.05,21.04,21.05,76400.0,17.7189,17.7274,17.7189,17.7274,76400.0
2011-06-21 14:00:00,21.04,21.06,21.04,21.06,79600.0,17.7189,17.7358,17.7189,17.7358,79600.0
2011-06-21 14:05:00,21.06,21.08,21.05,21.08,69200.0,17.7358,17.7526,17.7274,17.7526,69200.0
2011-06-21 14:10:00,21.08,21.1,21.08,21.1,131600.0,17.7526,17.7695,17.7526,17.7695,131600.0
2011-06-21 14:15:00,21.1,21.11,21.09,21.09,221600.0,17.7695,17.7779,17.761,17.761,221600.0
2011-06-21 14:20:00,21.1,21.12,21.1,21.12,163600.0,17.7695,17.7863,17.7695,17.7863,163600.0
2011-06-21 14:25:00,21.12,21.13,21.12,21.13,86800.0,17.7863,17.7947,17.7863,17.7947,86800.0
2011-06-21 14:30:00,21.13,21.15,21.13,21.15,180400.0,17.7947,17.8116,17.7947,17.8116,180400.0
2011-06-21 14:35:00,21.15,21.17,21.14,21.16,168400.0,17.8116,17.8284,17.8031,17.82,168400.0
2011-06-21 14:40:00,21.16,21.18,21.16,21.18,142800.0,17.82,17.8368,17.82,17.8368,142800.0
2011-06-21 14:45:00,21.18,21.2,21.17,21.2,184000.0,17.8368,17.8537,17.8284,17.8537,184000.0
2011-06-21 14:50:00,21.2,21.21,21.17,21.2,134000.0,17.8537,17.8621,17.8284,17.8537,134000.0
2011-06-21 14:55:00,21.2,21.21,21.2,21.2,134000.0,17.8537,17.8621,17.8537,17.8537,134000.0
2011-06-21 15:00:00,21.2,21.2,21.18,21.18,125200.0,17.8537,17.8537,17.8368,17.8368,125200.0
2011-06-21 15:05:00,21.18,21.18,21.16,21.17,180400.0,17.8368,17.8368,17.82,17.8284,180400.0
2011-06-21 15:10:00,21.17,21.17,21.14,21.14,177600.0,17.8284,17.8284,17.8031,17.8031,177600.0
2011-06-21 15:15:00,21.14,21.14,21.13,21.13,136000.0,17.8031,17.8031,17.7947,17.7947,136000.0
2011-06-21 15:20:00,21.13,21.13,21.12,21.12,117600.0,17.7947,17.7947,17.7863,17.7863,117600.0
2011-06-21 15:25:00,21.12,21.13,21.12,21.12,97600.0,17.7863,17.7947,17.7863,17.7863,97600.0
2011-06-21 15:30:00,21.12,21.14,21.11,21.12,148000.0,17.7863,17.8031,17.7779,17.7863,148000.0
2011-06-21 15:35:00,21.12,21.14,21.11,21.14,158400.0,17.7863,17.8031,17.7779,17.8031,158400.0
2011-06-21 15:40:00,21.14,21.15,21.11,21.12,288400.0,17.8031,17.8116,17.7779,17.7863,288400.0
2011-06-21 15:45:00,21.12,21.14,21.11,21.14,335200.0,17.7863,17.8031,17.7779,17.8031,335200.0
2011-06-21 15:50:00,21.14,21.15,21.14,21.14,216000.0,17.8031,17.8116,17.8031,17.8031,216000.0
2011-06-21 15:55:00,21.14,21.14,21.11,21.13,512400.0,17.8031,17.8031,17.7779,17.7947,512400.0
2011-06-22 09:30:00,20.97,21.06,20.96,21.04,282000.0,17.66,17.7358,17.6516,17.7189,282000.0
2011-06-22 09:35:00,21.06,21.1,21.03,21.09,85200.0,17.7358,17.7695,17.7105,17.761,85200.0
2011-06-22 09:40:00,21.1,21.1,21.07,21.07,39200.0,17.7695,17.7695,17.7442,17.7442,39200.0
2011-06-22 09:45:00,21.07,21.08,21.03,21.03,134800.0,17.7442,17.7526,17.7105,17.7105,134800.0
2011-06-22 09:50:00,21.03,21.04,20.96,20.97,63200.0,17.7105,17.7189,17.6516,17.66,63200.0
2011-06-22 09:55:00,20.98,21.05,20.97,21.0,46800.0,17.6684,17.7274,17.66,17.6852,46800.0
2011-06-22 10:00:00,21.0,21.03,20.95,21.03,118000.0,17.6852,17.7105,17.6431,17.7105,118000.0
2011-06-22 10:05:00,21.03,21.07,21.0,21.0,64400.0,17.7105,17.7442,17.6852,17.6852,64400.0
2011-06-22 10:10:00,21.01,21.01,20.93,20.94,72000.0,17.6937,17.6937,17.6263,17.6347,72000.0
2011-06-22 10:15:00,20.93,20.93,20.86,20.89,176800.0,17.6263,17.6263,17.5673,17.5926,176800.0
2011-06-22 10:20:00,20.89,20.95,20.89,20.95,64000.0,17.5926,17.6431,17.5926,17.6431,64000.0
2011-06-22 10:25:00,20.95,20.97,20.94,20.97,53200.0,17.6431,17.66,17.6347,17.66,53200.0
2011-06-22 10:30:00,20.97,21.01,20.97,21.0,56400.0,17.66,17.6937,17.66,17.6852,56400.0
2011-06-22 10:35:00,21.0,21.03,21.0,21.02,34400.0,17.6852,17.7105,17.6852,17.7021,34400.0
2011-06-22 10:40:00,21.02,21.04,21.0,21.0,38800.0,17.7021,17.7189,17.6852,17.6852,38800.0
2011-06-22 10:45:00,21.0,21.02,20.99,21.0,68800.0,17.6852,17.7021,17.6768,17.6852,68800.0
2011-06-22 10:50:00,21.0,21.02,20.98,21.01,79600.0,17.6852,17.7021,17.6684,17.6937,79600.0
2011-06-22 10:55:00,21.01,21.04,21.0,21.01,81200.0,17.6937,17.7189,17.6852,17.6937,81200.0
2011-06-22 11:00:00,21.01,21.02,20.99,20.99,85200.0,17.6937,17.7021,17.6768,17.6768,85200.0
2011-06-22 11:05:00,20.99,20.99,20.96,20.99,260000.0,17.6768,17.6768,17.6516,17.6768,260000.0
2011-06-22 11:10:00,20.99,21.04,20.99,21.02,64000.0,17.6768,17.7189,17.6768,17.7021,64000.0
2011-06-22 11:15:00,21.02,21.04,21.02,21.04,47200.0,17.7021,17.7189,17.7021,17.7189,47200.0
2011-06-22 11:20:00,21.05,21.05,21.02,21.02,45600.0,17.7274,17.7274,17.7021,17.7021,45600.0
2011-06-22 11:25:00,21.02,21.03,21.0,21.0,33200.0,17.7021,17.7105,17.6852,17.6852,33200.0
2011-06-22 11:30:00,21.01,21.02,20.96,20.96,67200.0,17.6937,17.7021,17.6516,17.6516,67200.0
2011-06-22 11:35:00,20.96,20.97,20.96,20.97,50400.0,17.6516,17.66,17.6516,17.66,50400.0
2011-06-22 11:40:00,20.96,20.96,20.93,20.94,53600.0,17.6516,17.6516,17.6263,17.6347,53600.0
2011-06-22 11:45:00,20.94,20.95,20.93,20.95,37600.0,17.6347,17.6431,17.6263,17.6431,37600.0
2011-06-22 11:50:00,20.95,20.95,20.91,20.92,39600.0,17.6431,17.6431,17.6094,17.6179,39600.0
2011-06-22 11:55:00,20.93,20.95,20.93,20.95,16800.0,17.6263,17.6431,17.6263,17.6431,16800.0
2011-06-22 12:00:00,20.95,20.95,20.89,20.9,76800.0,17.6431,17.6431,17.5926,17.601,76800.0
2011-06-22 12:05:00,20.9,20.95,20.9,20.95,30400.0,17.601,17.6431,17.601,17.6431,30400.0
2011-06-22 12:10:00,20.95,20.97,20.95,20.96,30800.0,17.6431,17.66,17.6431,17.6516,30800.0
2011-06-22 12:15:00,20.96,20.97,20.91,20.92,73600.0,17.6516,17.66,17.6094,17.6179,73600.0
2011-06-22 12:20:00,20.92,20.93,20.92,20.93,40400.0,17.6179,17.6263,17.6179,17.6263,40400.0
2011-06-22 12:25:00,20.93,20.95,20.92,20.95,35600.0,17.6263,17.6431,17.6179,17.6431,35600.0
2011-06-22 12:30:00,20.95,20.95,20.89,20.9,48400.0,17.6431,17.6431,17.5926,17.601,48400.0
2011-06-22 12:35:00,20.9,20.9,20.87,20.88,127200.0,17.601,17.601,17.5758,17.5842,127200.0
2011-06-22 12:40:00,20.88,20.94,20.88,20.93,42000.0,17.5842,17.6347,17.5842,17.6263,42000.0
2011-06-22 12:45:00,20.93,20.96,20.93,20.95,36800.0,17.6263,17.6516,17.6263,17.6431,36800.0
2011-06-22 12:50:00,20.95,20.96,20.95,20.96,21200.0,17.6431,17.6516,17.6431,17.6516,21200.0
2011-06-22 12:55:00,20.96,20.96,20.95,20.96,31600.0,17.6516,17.6516,17.6431,17.6516,31600.0
2011-06-22 13:00:00,20.96,20.96,20.93,20.94,46000.0,17.6516,17.6516,17.6263,17.6347,46000.0
2011-06-22 13:05:00,20.94,20.95,20.93,20.95,15200.0,17.6347,17.6431,17.6263,17.6431,15200.0
2011-06-22 13:10:00,20.95,20.95,20.93,20.94,24800.0,17.6431,17.6431,17.6263,17.6347,24800.0
2011-06-22 13:15:00,20.94,20.96,20.94,20.95,26800.0,17.6347,17.6516,17.6347,17.6431,26800.0
2011-06-22 13:20:00,20.95,20.97,20.94,20.94,63200.0,17.6431,17.66,17.6347,17.6347,63200.0
2011-06-22 13:25:00,20.94,20.96,20.94,20.96,46000.0,17.6347,17.6516,17.6347,17.6516,46000.0
2011-06-22 13:30:00,20.96,20.96,20.94,20.95,77200.0,17.6516,17.6516,17.6347,17.6431,77200.0
2011-06-22 13:35:00,20.95,20.95,20.92,20.92,44800.0,17.6431,17.6431,17.6179,17.6179,44800.0
2011-06-22 13:40:00,20.92,20.92,20.89,20.89,143600.0,17.6179,17.6179,17.5926,17.5926,143600.0
2011-06-22 13:45:00,20.89,20.89,20.81,20.85,5581200.0,17.5926,17.5926,17.5252,17.5589,5581200.0
2011-06-22 13:50:00,20.85,20.85,20.83,20.83,93600.0,17.5589,17.5589,17.5421,17.5421,93600.0
2011-06-22 13:55:00,20.83,20.84,20.81,20.83,494400.0,17.5421,17.5505,17.5252,17.5421,494400.0
2011-06-22 14:00:00,20.83,20.84,20.82,20.82,225200.0,17.5421,17.5505,17.5337,17.5337,225200.0
2011-06-22 14:05:00,20.82,20.84,20.8,20.83,246000.0,17.5337,17.5505,17.5168,17.5421,246000.0
2011-06-22 14:10:00,20.83,20.84,20.81,20.82,100400.0,17.5421,17.5505,17.5252,17.5337,100400.0
2011-06-22 14:15:00,20.82,20.84,20.82,20.82,94400.0,17.5337,17.5505,17.5337,17.5337,94400.0
2011-06-22 14:20:00,20.82,20.85,20.82,20.84,95600.0,17.5337,17.5589,17.5337,17.5505,95600.0
2011-06-22 14:25:00,20.84,20.86,20.82,20.82,98800.0,17.5505,17.5673,17.5337,17.5337,98800.0
2011-06-22 14:30:00,20.82,20.83,20.81,20.83,99600.0,17.5337,17.5421,17.5252,17.5421,99600.0
2011-06-22 14:35:00,20.83,20.83,20.81,20.82,133200.0,17.5421,17.5421,17.5252,17.5337,133200.0
2011-06-22 14:40:00,20.82,20.83,20.81,20.81,166800.0,17.5337,17.5421,17.5252,17.5252,166800.0
2011-06-22 14:45:00,20.81,20.82,20.81,20.81,98800.0,17.5252,17.5337,17.5252,17.5252,98800.0
2011-06-22 14:50:00,20.81,20.81,20.75,20.76,220000.0,17.5252,17.5252,17.4747,17.4831,220000.0
2011-06-22 14:55:00,20.77,20.77,20.75,20.75,137600.0,17.4915,17.4915,17.4747,17.4747,137600.0
2011-06-22 15:00:00,20.75,20.76,20.73,20.73,168800.0,17.4747,17.4831,17.4579,17.4579,168800.0
2011-06-22 15:05:00,20.73,20.74,20.71,20.73,179600.0,17.4579,17.4663,17.441,17.4579,179600.0
2011-06-22 15:10:00,20.73,20.73,20.66,20.66,251600.0,17.4579,17.4579,17.3989,17.3989,251600.0
2011-06-22 15:15:00,20.66,20.66,20.64,20.66,321600.0,17.3989,17.3989,17.3821,17.3989,321600.0
2011-06-22 15:20:00,20.66,20.66,20.63,20.63,323600.0,17.3989,17.3989,17.3736,17.3736,323600.0
2011-06-22 15:25:00,20.63,20.63,20.53,20.53,895600.0,17.3736,17.3736,17.2894,17.2894,895600.0
2011-06-22 15:30:00,20.53,20.55,20.47,20.52,788000.0,17.2894,17.3063,17.2389,17.281,788000.0
2011-06-22 15:35:00,20.53,20.55,20.48,20.49,423600.0,17.2894,17.3063,17.2473,17.2557,423600.0
2011-06-22 15:40:00,20.49,20.53,20.46,20.5,530400.0,17.2557,17.2894,17.2305,17.2642,530400.0
2011-06-22 15:45:00,20.5,20.53,20.49,20.52,566400.0,17.2642,17.2894,17.2557,17.281,566400.0
2011-06-22 15:50:00,20.51,20.52,20.48,20.5,504000.0,17.2726,17.281,17.2473,17.2642,504000.0
2011-06-22 15:55:00,20.5,20.5,20.47,20.49,585600.0,17.2642,17.2642,17.2389,17.2557,585600.0
2011-06-23 09:30:00,20.34,20.36,20.28,20.33,368000.0,17.1294,17.1463,17.0789,17.121,368000.0
2011-06-23 09:35:00,20.33,20.4,20.3,20.4,394800.0,17.121,17.1799,17.0957,17.1799,394800.0
2011-06-23 09:40:00,20.41,20.44,20.33,20.33,187200.0,17.1884,17.2136,17.121,17.121,187200.0
2011-06-23 09:45:00,20.35,20.38,20.31,20.32,242400.0,17.1378,17.1631,17.1042,17.1126,242400.0
2011-06-23 09:50:00,20.32,20.33,20.19,20.21,174800.0,17.1126,17.121,17.0031,17.0199,174800.0
2011-06-23 09:55:00,20.21,20.22,20.16,20.17,136400.0,17.0199,17.0284,16.9778,16.9863,136400.0
2011-06-23 10:00:00,20.18,20.3,20.18,20.29,298400.0,16.9947,17.0957,16.9947,17.0873,298400.0
2011-06-23 10:05:00,20.29,20.36,20.27,20.34,243200.0,17.0873,17.1463,17.0705,17.1294,243200.0
2011-06-23 10:10:00,20.34,20.36,20.32,20.33,282800.0,17.1294,17.1463,17.1126,17.121,282800.0
2011-06-23 10:15:00,20.33,20.34,20.29,20.31,152800.0,17.121,17.1294,17.0873,17.1042,152800.0
2011-06-23 10:20:00,20.32,20.33,20.22,20.22,162400.0,17.1126,17.121,17.0284,17.0284,162400.0
2011-06-23 10:25:00,20.22,20.24,20.19,20.24,147200.0,17.0284,17.0452,17.0031,17.0452,147200.0
2011-06-23 10:30:00,20.24,20.25,20.19,20.19,154400.0,17.0452,17.0536,17.0031,17.0031,154400.0
2011-06-23 10:35:00,20.19,20.23,20.18,20.22,223200.0,17.0031,17.0368,16.9947,17.0284,223200.0
2011-06-23 10:40:00,20.23,20.24,20.21,20.23,135600.0,17.0368,17.0452,17.0199,17.0368,135600.0
2011-06-23 10:45:00,20.23,20.23,20.18,20.2,224400.0,17.0368,17.0368,16.9947,17.0115,224400.0
2011-06-23 10:50:00,20.2,20.22,20.18,20.21,156400.0,17.0115,17.0284,16.9947,17.0199,156400.0
2011-06-23 10:55:00,20.21,20.25,20.19,20.23,116400.0,17.0199,17.0536,17.0031,17.0368,116400.0
2011-06-23 11:00:00,20.23,20.26,20.22,20.22,103200.0,17.0368,17.062,17.0284,17.0284,103200.0
2011-06-23 11:05:00,20.22,20.24,20.2,20.24,107200.0,17.0284,17.0452,17.0115,17.0452,107200.0
2011-06-23 11:10:00,20.24,20.25,20.22,20.24,173600.0,17.0452,17.0536,17.0284,17.0452,173600.0
2011-06-23 11:15:00,20.24,20.27,20.23,20.25,168800.0,17.0452,17.0705,17.0368,17.0536,168800.0
2011-06-23 11:20:00,20.25,20.25,20.23,20.24,86800.0,17.0536,17.0536,17.0368,17.0452,86800.0
2011-06-23 11:25:00,20.24,20.27,20.23,20.26,125600.0,17.0452,17.0705,17.0368,17.062,125600.0
2011-06-23 11:30:00,20.26,20.28,20.26,20.27,151600.0,17.062,17.0789,17.062,17.0705,151600.0
2011-06-23 11:35:00,20.28,20.32,20.28,20.29,106400.0,17.0789,17.1126,17.0789,17.0873,106400.0
2011-06-23 11:40:00,20.29,20.3,20.28,20.29,63600.0,17.0873,17.0957,17.0789,17.0873,63600.0
2011-06-23 11:45:00,20.29,20.29,20.25,20.25,88000.0,17.0873,17.0873,17.0536,17.0536,88000.0
2011-06-23 11:50:00,20.25,20.27,20.25,20.25,92000.0,17.0536,17.0705,17.0536,17.0536,92000.0
2011-06-23 11:55:00,20.25,20.3,20.25,20.29,62800.0,17.0536,17.0957,17.0536,17.0873,62800.0
2011-06-23 12:00:00,20.29,20.36,20.29,20.35,115600.0,17.0873,17.1463,17.0873,17.1378,115600.0
2011-06-23 12:05:00,20.35,20.35,20.31,20.33,94000.0,17.1378,17.1378,17.1042,17.121,94000.0
2011-06-23 12:10:00,20.33,20.35,20.33,20.34,90000.0,17.121,17.1378,17.121,17.1294,90000.0
2011-06-23 12:15:00,20.35,20.35,20.3,20.31,92000.0,17.1378,17.1378,17.0957,17.1042,92000.0
2011-06-23 12:20:00,20.31,20.33,20.31,20.31,77200.0,17.1042,17.121,17.1042,17.1042,77200.0
2011-06-23 12:25:00,20.32,20.32,20.26,20.26,95200.0,17.1126,17.1126,17.062,17.062,95200.0
2011-06-23 12:30:00,20.26,20.29,20.26,20.28,118000.0,17.062,17.0873,17.062,17.0789,118000.0
2011-06-23 12:35:00,20.28,20.3,20.28,20.3,78400.0,17.0789,17.0957,17.0789,17.0957,78400.0
2011-06-23 12:40:00,20.31,20.34,20.3,20.32,90400.0,17.1042,17.1294,17.0957,17.1126,90400.0
2011-06-23 12:45:00,20.33,20.35,20.32,20.35,64000.0,17.121,17.1378,17.1126,17.1378,64000.0
2011-06-23 12:50:00,20.35,20.35,20.32,20.33,70400.0,17.1378,17.1378,17.1126,17.121,70400.0
2011-06-23 12:55:00,20.34,20.35,20.32,20.32,61200.0,17.1294,17.1378,17.1126,17.1126,61200.0
2011-06-23 13:00:00,20.33,20.36,20.31,20.35,92800.0,17.121,17.1463,17.1042,17.1378,92800.0
2011-06-23 13:05:00,20.35,20.37,20.35,20.36,201600.0,17.1378,17.1547,17.1378,17.1463,201600.0
2011-06-23 13:10:00,20.37,20.4,20.36,20.38,157600.0,17.1547,17.1799,17.1463,17.1631,157600.0
2011-06-23 13:15:00,20.38,20.39,20.37,20.38,54400.0,17.1631,17.1715,17.1547,17.1631,54400.0
2011-06-23 13:20:00,20.38,20.39,20.37,20.39,82000.0,17.1631,17.1715,17.1547,17.1715,82000.0
2011-06-23 13:25:00,20.39,20.41,20.38,20.39,95600.0,17.1715,17.1884,17.1631,17.1715,95600.0
2011-06-23 13:30:00,20.4,20.46,20.4,20.46,144800.0,17.1799,17.2305,17.1799,17.2305,144800.0
2011-06-23 13:35:00,20.46,20.48,20.46,20.46,149200.0,17.2305,17.2473,17.2305,17.2305,149200.0
2011-06-23 13:40:00,20.47,20.47,20.44,20.45,50800.0,17.2389,17.2389,17.2136,17.2221,50800.0
2011-06-23 13:45:00,20.45,20.46,20.43,20.44,80000.0,17.2221,17.2305,17.2052,17.2136,80000.0
2011-06-23 13:50:00,20.43,20.48,20.43,20.45,106000.0,17.2052,17.2473,17.2052,17.2221,106000.0
2011-06-23 13:55:00,20.45,20.47,20.44,20.46,81200.0,17.2221,17.2389,17.2136,17.2305,81200.0
2011-06-23 14:00:00,20.46,20.46,20.42,20.43,131600.0,17.2305,17.2305,17.1968,17.2052,131600.0
2011-06-23 14:05:00,20.43,20.45,20.42,20.45,108000.0,17.2052,17.2221,17.1968,17.2221,108000.0
2011-06-23 14:10:00,20.45,20.47,20.42,20.42,143600.0,17.2221,17.2389,17.1968,17.1968,143600.0
2011-06-23 14:15:00,20.42,20.43,20.41,20.42,114800.0,17.1968,17.2052,17.1884,17.1968,114800.0
2011-06-23 14:20:00,20.42,20.42,20.4,20.42,64000.0,17.1968,17.1968,17.1799,17.1968,64000.0
2011-06-23 14:25:00,20.42,20.44,20.41,20.43,113200.0,17.1968,17.2136,17.1884,17.2052,113200.0
2011-06-23 14:30:00,20.43,20.45,20.42,20.42,117600.0,17.2052,17.2221,17.1968,17.1968,117600.0
2011-06-23 14:35:00,20.42,20.43,20.36,20.37,172800.0,17.1968,17.2052,17.1463,17.1547,172800.0
2011-06-23 14:40:00,20.37,20.38,20.35,20.35,104800.0,17.1547,17.1631,17.1378,17.1378,104800.0
2011-06-23 14:45:00,20.35,20.36,20.32,20.33,99200.0,17.1378,17.1463,17.1126,17.121,99200.0
2011-06-23 14:50:00,20.33,20.35,20.33,20.34,78000.0,17.121,17.1378,17.121,17.1294,78000.0
2011-06-23 14:55:00,20.34,20.5,20.34,20.47,228000.0,17.1294,17.2642,17.1294,17.2389,228000.0
2011-06-23 15:00:00,20.5,20.5,20.39,20.42,376400.0,17.2642,17.2642,17.1715,17.1968,376400.0
2011-06-23 15:05:00,20.42,20.47,20.38,20.44,293200.0,17.1968,17.2389,17.1631,17.2136,293200.0
2011-06-23 15:10:00,20.44,20.49,20.43,20.47,260000.0,17.2136,17.2557,17.2052,17.2389,260000.0
2011-06-23 15:15:00,20.47,20.54,20.47,20.51,452400.0,17.2389,17.2979,17.2389,17.2726,452400.0
2011-06-23 15:20:00,20.51,20.53,20.48,20.52,301600.0,17.2726,17.2894,17.2473,17.281,301600.0
2011-06-23 15:25:00,20.52,20.53,20.48,20.48,193600.0,17.281,17.2894,17.2473,17.2473,193600.0
2011-06-23 15:30:00,20.48,20.5,20.42,20.45,329200.0,17.2473,17.2642,17.1968,17.2221,329200.0
2011-06-23 15:35:00,20.45,20.48,20.42,20.43,185600.0,17.2221,17.2473,17.1968,17.2052,185600.0
2011-06-23 15:40:00,20.43,20.45,20.42,20.43,390000.0,17.2052,17.2221,17.1968,17.2052,390000.0
2011-06-23 15:45:00,20.43,20.52,20.41,20.5,606000.0,17.2052,17.281,17.1884,17.2642,606000.0
2011-06-23 15:50:00,20.5,20.55,20.49,20.54,498800.0,17.2642,17.3063,17.2557,17.2979,498800.0
2011-06-23 15:55:00,20.54,20.59,20.54,20.54,1352000.0,17.2979,17.34,17.2979,17.2979,1352000.0
2011-06-24 09:30:00,20.53,20.58,20.52,20.53,203600.0,17.2894,17.3315,17.281,17.2894,203600.0
2011-06-24 09:35:00,20.53,20.62,20.52,20.61,114800.0,17.2894,17.3652,17.281,17.3568,114800.0
2011-06-24 09:40:00,20.62,20.62,20.53,20.53,60400.0,17.3652,17.3652,17.2894,17.2894,60400.0
2011-06-24 09:45:00,20.54,20.55,20.41,20.44,164800.0,17.2979,17.3063,17.1884,17.2136,164800.0
2011-06-24 09:50:00,20.44,20.44,20.38,20.39,119600.0,17.2136,17.2136,17.1631,17.1715,119600.0
2011-06-24 09:55:00,20.38,20.43,20.37,20.41,156800.0,17.1631,17.2052,17.1547,17.1884,156800.0
2011-06-24 10:00:00,20.41,20.44,20.39,20.4,172000.0,17.1884,17.2136,17.1715,17.1799,172000.0
2011-06-24 10:05:00,20.4,20.41,20.35,20.35,131200.0,17.1799,17.1884,17.1378,17.1378,131200.0
2011-06-24 10:10:00,20.35,20.36,20.32,20.35,217600.0,17.1378,17.1463,17.1126,17.1378,217600.0
2011-06-24 10:15:00,20.35,20.4,20.35,20.39,153600.0,17.1378,17.1799,17.1378,17.1715,153600.0
2011-06-24 10:20:00,20.39,20.44,20.39,20.43,90000.0,17.1715,17.2136,17.1715,17.2052,90000.0
2011-06-24 10:25:00,20.43,20.44,20.38,20.44,162000.0,17.2052,17.2136,17.1631,17.2136,162000.0
2011-06-24 10:30:00,20.44,20.45,20.43,20.45,193200.0,17.2136,17.2221,17.2052,17.2221,193200.0
2011-06-24 10:35:00,20.45,20.49,20.45,20.49,112800.0,17.2221,17.2557,17.2221,17.2557,112800.0
2011-06-24 10:40:00,20.49,20.53,20.48,20.48,166400.0,17.2557,17.2894,17.2473,17.2473,166400.0
2011-06-24 10:45:00,20.48,20.5,20.43,20.44,78000.0,17.2473,17.2642,17.2052,17.2136,78000.0
2011-06-24 10:50:00,20.44,20.45,20.42,20.43,55200.0,17.2136,17.2221,17.1968,17.2052,55200.0
2011-06-24 10:55:00,20.43,20.45,20.42,20.44,62400.0,17.2052,17.2221,17.1968,17.2136,62400.0
2011-06-24 11:00:00,20.45,20.47,20.43,20.46,58800.0,17.2221,17.2389,17.2052,17.2305,58800.0
2011-06-24 11:05:00,20.46,20.47,20.43,20.47,84000.0,17.2305,17.2389,17.2052,17.2389,84000.0
2011-06-24 11:10:00,20.47,20.48,20.42,20.43,95200.0,17.2389,17.2473,17.1968,17.2052,95200.0
2011-06-24 11:15:00,20.43,20.49,20.43,20.48,90400.0,17.2052,17.2557,17.2052,17.2473,90400.0
2011-06-24 11:20:00,20.48,20.49,20.45,20.48,47600.0,17.2473,17.2557,17.2221,17.2473,47600.0
2011-06-24 11:25:00,20.48,20.53,20.48,20.52,160000.0,17.2473,17.2894,17.2473,17.281,160000.0
2011-06-24 11:30:00,20.52,20.52,20.49,20.51,42000.0,17.281,17.281,17.2557,17.2726,42000.0
2011-06-24 11:35:00,20.51,20.52,20.5,20.5,45600.0,17.2726,17.281,17.2642,17.2642,45600.0
2011-06-24 11:40:00,20.5,20.53,20.49,20.51,50800.0,17.2642,17.2894,17.2557,17.2726,50800.0
2011-06-24 11:45:00,20.51,20.52,20.48,20.49,75600.0,17.2726,17.281,17.2473,17.2557,75600.0
2011-06-24 11:50:00,20.49,20.5,20.47,20.47,99200.0,17.2557,17.2642,17.2389,17.2389,99200.0
2011-06-24 11:55:00,20.47,20.48,20.44,20.46,94800.0,17.2389,17.2473,17.2136,17.2305,94800.0
2011-06-24 12:00:00,20.46,20.48,20.45,20.48,106800.0,17.2305,17.2473,17.2221,17.2473,106800.0
2011-06-24 12:05:00,20.49,20.49,20.43,20.45,78800.0,17.2557,17.2557,17.2052,17.2221,78800.0
2011-06-24 12:10:00,20.44,20.45,20.42,20.43,39600.0,17.2136,17.2221,17.1968,17.2052,39600.0
2011-06-24 12:15:00,20.43,20.45,20.42,20.43,45600.0,17.2052,17.2221,17.1968,17.2052,45600.0
2011-06-24 12:20:00,20.43,20.44,20.42,20.42,71200.0,17.2052,17.2136,17.1968,17.1968,71200.0
2011-06-24 12:25:00,20.43,20.46,20.42,20.45,62800.0,17.2052,17.2305,17.1968,17.2221,62800.0
2011-06-24 12:30:00,20.45,20.46,20.44,20.46,32800.0,17.2221,17.2305,17.2136,17.2305,32800.0
2011-06-24 12:35:00,20.46,20.46,20.43,20.43,70800.0,17.2305,17.2305,17.2052,17.2052,70800.0
2011-06-24 12:40:00,20.43,20.43,20.42,20.42,51200.0,17.2052,17.2052,17.1968,17.1968,51200.0
2011-06-24 12:45:00,20.42,20.43,20.37,20.38,66800.0,17.1968,17.2052,17.1547,17.1631,66800.0
2011-06-24 12:50:00,20.38,20.38,20.34,20.37,64400.0,17.1631,17.1631,17.1294,17.1547,64400.0
2011-06-24 12:55:00,20.37,20.38,20.36,20.36,41200.0,17.1547,17.1631,17.1463,17.1463,41200.0
2011-06-24 13:00:00,20.36,20.38,20.33,20.35,68000.0,17.1463,17.1631,17.121,17.1378,68000.0
2011-06-24 13:05:00,20.35,20.37,20.34,20.37,33600.0,17.1378,17.1547,17.1294,17.1547,33600.0
2011-06-24 13:10:00,20.37,20.39,20.36,20.38,52400.0,17.1547,17.1715,17.1463,17.1631,52400.0
2011-06-24 13:15:00,20.38,20.39,20.38,20.39,32400.0,17.1631,17.1715,17.1631,17.1715,32400.0
2011-06-24 13:20:00,20.39,20.41,20.39,20.41,61200.0,17.1715,17.1884,17.1715,17.1884,61200.0
2011-06-24 13:25:00,20.41,20.42,20.41,20.42,50400.0,17.1884,17.1968,17.1884,17.1968,50400.0
2011-06-24 13:30:00,20.42,20.42,20.38,20.38,78000.0,17.1968,17.1968,17.1631,17.1631,78000.0
2011-06-24 13:35:00,20.38,20.41,20.37,20.4,117200.0,17.1631,17.1884,17.1547,17.1799,117200.0
2011-06-24 13:40:00,20.41,20.41,20.39,20.41,50000.0,17.1884,17.1884,17.1715,17.1884,50000.0
2011-06-24 13:45:00,20.41,20.41,20.39,20.4,309600.0,17.1884,17.1884,17.1715,17.1799,309600.0
2011-06-24 13:50:00,20.4,20.41,20.39,20.39,58800.0,17.1799,17.1884,17.1715,17.1715,58800.0
2011-06-24 13:55:00,20.39,20.39,20.38,20.38,77600.0,17.1715,17.1715,17.1631,17.1631,77600.0
2011-06-24 14:00:00,20.38,20.39,20.35,20.36,166800.0,17.1631,17.1715,17.1378,17.1463,166800.0
2011-06-24 14:05:00,20.36,20.36,20.34,20.35,111600.0,17.1463,17.1463,17.1294,17.1378,111600.0
2011-06-24 14:10:00,20.35,20.35,20.31,20.31,159600.0,17.1378,17.1378,17.1042,17.1042,159600.0
2011-06-24 14:15:00,20.31,20.33,20.3,20.32,129600.0,17.1042,17.121,17.0957,17.1126,129600.0
2011-06-24 14:20:00,20.32,20.33,20.31,20.31,298800.0,17.1126,17.121,17.1042,17.1042,298800.0
2011-06-24 14:25:00,20.31,20.31,20.3,20.31,185600.0,17.1042,17.1042,17.0957,17.1042,185600.0
2011-06-24 14:30:00,20.31,20.32,20.31,20.31,129200.0,17.1042,17.1126,17.1042,17.1042,129200.0
2011-06-24 14:35:00,20.31,20.32,20.3,20.31,150000.0,17.1042,17.1126,17.0957,17.1042,150000.0
2011-06-24 14:40:00,20.32,20.36,20.32,20.34,128000.0,17.1126,17.1463,17.1126,17.1294,128000.0
2011-06-24 14:45:00,20.35,20.37,20.33,20.33,106800.0,17.1378,17.1547,17.121,17.121,106800.0
2011-06-24 14:50:00,20.33,20.36,20.33,20.36,60400.0,17.121,17.1463,17.121,17.1463,60400.0
2011-06-24 14:55:00,20.36,20.36,20.33,20.34,120400.0,17.1463,17.1463,17.121,17.1294,120400.0
2011-06-24 15:00:00,20.34,20.34,20.3,20.3,164400.0,17.1294,17.1294,17.0957,17.0957,164400.0
2011-06-24 15:05:00,20.3,20.3,20.27,20.28,152400.0,17.0957,17.0957,17.0705,17.0789,152400.0
2011-06-24 15:10:00,20.27,20.29,20.27,20.29,198800.0,17.0705,17.0873,17.0705,17.0873,198800.0
2011-06-24 15:15:00,20.29,20.31,20.28,20.29,224000.0,17.0873,17.1042,17.0789,17.0873,224000.0
2011-06-24 15:20:00,20.28,20.29,20.28,20.29,311200.0,17.0789,17.0873,17.0789,17.0873,311200.0
2011-06-24 15:25:00,20.29,20.32,20.29,20.31,288400.0,17.0873,17.1126,17.0873,17.1042,288400.0
2011-06-24 15:30:00,20.31,20.34,20.31,20.34,142800.0,17.1042,17.1294,17.1042,17.1294,142800.0
2011-06-24 15:35:00,20.34,20.34,20.3,20.31,202800.0,17.1294,17.1294,17.0957,17.1042,202800.0
2011-06-24 15:40:00,20.3,20.32,20.28,20.29,227600.0,17.0957,17.1126,17.0789,17.0873,227600.0
2011-06-24 15:45:00,20.29,20.29,20.21,20.21,920400.0,17.0873,17.0873,17.0199,17.0199,920400.0
2011-06-24 15:50:00,20.21,20.22,20.18,20.2,546800.0,17.0199,17.0284,16.9947,17.0115,546800.0
2011-06-24 15:55:00,20.2,20.39,20.2,20.29,1484800.0,17.0115,17.1715,17.0115,17.0873,1484800.0
2011-06-27 09:30:00,20.23,20.45,20.23,20.36,382000.0,17.0368,17.2221,17.0368,17.1463,382000.0
2011-06-27 09:35:00,20.35,20.39,20.31,20.34,117200.0,17.1378,17.1715,17.1042,17.1294,117200.0
2011-06-27 09:40:00,20.36,20.49,20.35,20.43,121600.0,17.1463,17.2557,17.1378,17.2052,121600.0
2011-06-27 09:45:00,20.45,20.53,20.43,20.51,138400.0,17.2221,17.2894,17.2052,17.2726,138400.0
2011-06-27 09:50:00,20.51,20.55,20.5,20.54,126400.0,17.2726,17.3063,17.2642,17.2979,126400.0
2011-06-27 09:55:00,20.54,20.57,20.5,20.54,133200.0,17.2979,17.3231,17.2642,17.2979,133200.0
2011-06-27 10:00:00,20.55,20.59,20.53,20.55,220400.0,17.3063,17.34,17.2894,17.3063,220400.0
2011-06-27 10:05:00,20.55,20.56,20.5,20.51,119600.0,17.3063,17.3147,17.2642,17.2726,119600.0
2011-06-27 10:10:00,20.51,20.58,20.5,20.57,124000.0,17.2726,17.3315,17.2642,17.3231,124000.0
2011-06-27 10:15:00,20.58,20.59,20.52,20.59,119200.0,17.3315,17.34,17.281,17.34,119200.0
2011-06-27 10:20:00,20.59,20.62,20.56,20.6,187200.0,17.34,17.3652,17.3147,17.3484,187200.0
2011-06-27 10:25:00,20.6,20.63,20.59,20.62,273600.0,17.3484,17.3736,17.34,17.3652,273600.0
2011-06-27 10:30:00,20.63,20.65,20.57,20.57,162800.0,17.3736,17.3905,17.3231,17.3231,162800.0
2011-06-27 10:35:00,20.57,20.57,20.53,20.54,100800.0,17.3231,17.3231,17.2894,17.2979,100800.0
2011-06-27 10:40:00,20.55,20.55,20.51,20.54,151600.0,17.3063,17.3063,17.2726,17.2979,151600.0
2011-06-27 10:45:00,20.55,20.56,20.52,20.54,107600.0,17.3063,17.3147,17.281,17.2979,107600.0
2011-06-27 10:50:00,20.55,20.57,20.53,20.55,184800.0,17.3063,17.3231,17.2894,17.3063,184800.0
2011-06-27 10:55:00,20.55,20.6,20.54,20.6,150400.0,17.3063,17.3484,17.2979,17.3484,150400.0
2011-06-27 11:00:00,20.61,20.68,20.61,20.67,219600.0,17.3568,17.4158,17.3568,17.4073,219600.0
2011-06-27 11:05:00,20.68,20.68,20.61,20.64,155600.0,17.4158,17.4158,17.3568,17.3821,155600.0
2011-06-27 11:10:00,20.64,20.64,20.61,20.62,99200.0,17.3821,17.3821,17.3568,17.3652,99200.0
2011-06-27 11:15:00,20.62,20.65,20.61,20.63,120000.0,17.3652,17.3905,17.3568,17.3736,120000.0
2011-06-27 11:20:00,20.62,20.65,20.61,20.62,99200.0,17.3652,17.3905,17.3568,17.3652,99200.0
2011-06-27 11:25:00,20.62,20.66,20.62,20.65,129600.0,17.3652,17.3989,17.3652,17.3905,129600.0
2011-06-27 11:30:00,20.65,20.67,20.63,20.65,118000.0,17.3905,17.4073,17.3736,17.3905,118000.0
2011-06-27 11:35:00,20.66,20.68,20.65,20.67,119600.0,17.3989,17.4158,17.3905,17.4073,119600.0
2011-06-27 11:40:00,20.68,20.68,20.62,20.63,123600.0,17.4158,17.4158,17.3652,17.3736,123600.0
2011-06-27 11:45:00,20.63,20.64,20.63,20.63,87600.0,17.3736,17.3821,17.3736,17.3736,87600.0
2011-06-27 11:50:00,20.63,20.65,20.61,20.62,103600.0,17.3736,17.3905,17.3568,17.3652,103600.0
2011-06-27 11:55:00,20.63,20.65,20.62,20.65,56800.0,17.3736,17.3905,17.3652,17.3905,56800.0
2011-06-27 12:00:00,20.65,20.67,20.64,20.67,66000.0,17.3905,17.4073,17.3821,17.4073,66000.0
2011-06-27 12:05:00,20.68,20.69,20.65,20.68,124400.0,17.4158,17.4242,17.3905,17.4158,124400.0
2011-06-27 12:10:00,20.68,20.68,20.65,20.67,46800.0,17.4158,17.4158,17.3905,17.4073,46800.0
2011-06-27 12:15:00,20.67,20.68,20.61,20.62,122000.0,17.4073,17.4158,17.3568,17.3652,122000.0
2011-06-27 12:20:00,20.62,20.64,20.57,20.57,156000.0,17.3652,17.3821,17.3231,17.3231,156000.0
2011-06-27 12:25:00,20.58,20.58,20.55,20.56,119200.0,17.3315,17.3315,17.3063,17.3147,119200.0
2011-06-27 12:30:00,20.57,20.59,20.53,20.53,194400.0,17.3231,17.34,17.2894,17.2894,194400.0
2011-06-27 12:35:00,20.53,20.54,20.5,20.54,133600.0,17.2894,17.2979,17.2642,17.2979,133600.0
2011-06-27 12:40:00,20.54,20.54,20.5,20.52,144800.0,17.2979,17.2979,17.2642,17.281,144800.0
2011-06-27 12:45:00,20.52,20.55,20.51,20.52,104800.0,17.281,17.3063,17.2726,17.281,104800.0
2011-06-27 12:50:00,20.53,20.55,20.52,20.55,48400.0,17.2894,17.3063,17.281,17.3063,48400.0
2011-06-27 12:55:00,20.55,20.55,20.5,20.52,150400.0,17.3063,17.3063,17.2642,17.281,150400.0
2011-06-27 13:00:00,20.52,20.58,20.52,20.58,256400.0,17.281,17.3315,17.281,17.3315,256400.0
2011-06-27 13:05:00,20.58,20.59,20.57,20.57,120000.0,17.3315,17.34,17.3231,17.3231,120000.0
2011-06-27 13:10:00,20.57,20.57,20.55,20.57,85600.0,17.3231,17.3231,17.3063,17.3231,85600.0
2011-06-27 13:15:00,20.57,20.58,20.55,20.56,103200.0,17.3231,17.3315,17.3063,17.3147,103200.0
2011-06-27 13:20:00,20.56,20.57,20.54,20.56,122000.0,17.3147,17.3231,17.2979,17.3147,122000.0
2011-06-27 13:25:00,20.56,20.57,20.54,20.54,75200.0,17.3147,17.3231,17.2979,17.2979,75200.0
2011-06-27 13:30:00,20.54,20.56,20.53,20.54,131200.0,17.2979,17.3147,17.2894,17.2979,131200.0
2011-06-27 13:35:00,20.55,20.57,20.53,20.54,71200.0,17.3063,17.3231,17.2894,17.2979,71200.0
2011-06-27 13:40:00,20.55,20.56,20.52,20.54,52000.0,17.3063,17.3147,17.281,17.2979,52000.0
2011-06-27 13:45:00,20.55,20.56,20.55,20.55,54000.0,17.3063,17.3147,17.3063,17.3063,54000.0
2011-06-27 13:50:00,20.56,20.56,20.54,20.55,96800.0,17.3147,17.3147,17.2979,17.3063,96800.0
2011-06-27 13:55:00,20.55,20.56,20.54,20.55,70000.0,17.3063,17.3147,17.2979,17.3063,70000.0
2011-06-27 14:00:00,20.55,20.62,20.55,20.61,184000.0,17.3063,17.3652,17.3063,17.3568,184000.0
2011-06-27 14:05:00,20.61,20.62,20.58,20.61,159600.0,17.3568,17.3652,17.3315,17.3568,159600.0
2011-06-27 14:10:00,20.61,20.63,20.59,20.61,152000.0,17.3568,17.3736,17.34,17.3568,152000.0
2011-06-27 14:15:00,20.61,20.64,20.6,20.61,138800.0,17.3568,17.3821,17.3484,17.3568,138800.0
2011-06-27 14:20:00,20.61,20.64,20.6,20.61,281200.0,17.3568,17.3821,17.3484,17.3568,281200.0
2011-06-27 14:25:00,20.61,20.62,20.6,20.62,120800.0,17.3568,17.3652,17.3484,17.3652,120800.0
2011-06-27 14:30:00,20.61,20.66,20.61,20.65,133600.0,17.3568,17.3989,17.3568,17.3905,133600.0
2011-06-27 14:35:00,20.65,20.69,20.64,20.69,257200.0,17.3905,17.4242,17.3821,17.4242,257200.0
2011-06-27 14:40:00,20.69,20.69,20.64,20.65,288400.0,17.4242,17.4242,17.3821,17.3905,288400.0
2011-06-27 14:45:00,20.65,20.67,20.59,20.61,296000.0,17.3905,17.4073,17.34,17.3568,296000.0
2011-06-27 14:50:00,20.61,20.61,20.58,20.58,108800.0,17.3568,17.3568,17.3315,17.3315,108800.0
2011-06-27 14:55:00,20.58,20.61,20.58,20.6,78800.0,17.3315,17.3568,17.3315,17.3484,78800.0
2011-06-27 15:00:00,20.6,20.61,20.6,20.61,138400.0,17.3484,17.3568,17.3484,17.3568,138400.0
2011-06-27 15:05:00,20.61,20.61,20.57,20.57,146800.0,17.3568,17.3568,17.3231,17.3231,146800.0
2011-06-27 15:10:00,20.57,20.6,20.56,20.6,160000.0,17.3231,17.3484,17.3147,17.3484,160000.0
2011-06-27 15:15:00,20.6,20.6,20.57,20.59,136000.0,17.3484,17.3484,17.3231,17.34,136000.0
2011-06-27 15:20:00,20.58,20.59,20.57,20.58,248400.0,17.3315,17.34,17.3231,17.3315,248400.0
2011-06-27 15:25:00,20.58,20.58,20.55,20.55,228400.0,17.3315,17.3315,17.3063,17.3063,228400.0
2011-06-27 15:30:00,20.55,20.55,20.5,20.51,419600.0,17.3063,17.3063,17.2642,17.2726,419600.0
2011-06-27 15:35:00,20.51,20.53,20.46,20.48,549200.0,17.2726,17.2894,17.2305,17.2473,549200.0
2011-06-27 15:40:00,20.48,20.52,20.48,20.51,461200.0,17.2473,17.281,17.2473,17.2726,461200.0
2011-06-27 15:45:00,20.51,20.51,20.45,20.45,696800.0,17.2726,17.2726,17.2221,17.2221,696800.0
2011-06-27 15:50:00,20.45,20.46,20.39,20.42,1300000.0,17.2221,17.2305,17.1715,17.1968,1300000.0
2011-06-27 15:55:00,20.42,20.45,20.4,20.41,1419600.0,17.1968,17.2221,17.1799,17.1884,1419600.0
2011-06-28 09:30:00,21.3,21.67,21.29,21.63,3285200.0,17.9379,18.2495,17.9295,18.2158,3285200.0
2011-06-28 09:35:00,21.64,21.71,21.55,21.65,1487600.0,18.2242,18.2832,18.1484,18.2326,1487600.0
2011-06-28 09:40:00,21.65,21.8,21.62,21.79,1519200.0,18.2326,18.359,18.2074,18.3505,1519200.0
2011-06-28 09:45:00,21.78,21.87,21.75,21.78,1316000.0,18.3421,18.4179,18.3169,18.3421,1316000.0
2011-06-28 09:50:00,21.77,21.94,21.77,21.91,1088800.0,18.3337,18.4769,18.3337,18.4516,1088800.0
2011-06-28 09:55:00,21.9,21.94,21.84,21.9,862800.0,18.4432,18.4769,18.3927,18.4432,862800.0
2011-06-28 10:00:00,21.89,21.94,21.83,21.86,1017600.0,18.4348,18.4769,18.3842,18.4095,1017600.0
2011-06-28 10:05:00,21.86,21.94,21.84,21.88,765600.0,18.4095,18.4769,18.3927,18.4263,765600.0
2011-06-28 10:10:00,21.88,21.96,21.88,21.96,984800.0,18.4263,18.4937,18.4263,18.4937,984800.0
2011-06-28 10:15:00,21.97,21.99,21.88,21.92,1052400.0,18.5021,18.519,18.4263,18.46,1052400.0
2011-06-28 10:20:00,21.92,21.96,21.9,21.96,446400.0,18.46,18.4937,18.4432,18.4937,446400.0
2011-06-28 10:25:00,21.96,21.96,21.8,21.87,950000.0,18.4937,18.4937,18.359,18.4179,950000.0
2011-06-28 10:30:00,21.87,21.93,21.85,21.85,520000.0,18.4179,18.4684,18.4011,18.4011,520000.0
2011-06-28 10:35:00,21.85,21.9,21.83,21.84,421200.0,18.4011,18.4432,18.3842,18.3927,421200.0
2011-06-28 10:40:00,21.84,21.86,21.79,21.85,559200.0,18.3927,18.4095,18.3505,18.4011,559200.0
2011-06-28 10:45:00,21.85,21.92,21.85,21.87,474000.0,18.4011,18.46,18.4011,18.4179,474000.0
2011-06-28 10:50:00,21.87,21.89,21.83,21.84,405600.0,18.4179,18.4348,18.3842,18.3927,405600.0
2011-06-28 10:55:00,21.84,21.87,21.82,21.83,548800.0,18.3927,18.4179,18.3758,18.3842,548800.0
2011-06-28 11:00:00,21.83,21.86,21.81,21.86,606400.0,18.3842,18.4095,18.3674,18.4095,606400.0
2011-06-28 11:05:00,21.86,21.86,21.82,21.83,312800.0,18.4095,18.4095,18.3758,18.3842,312800.0
2011-06-28 11:10:00,21.82,21.85,21.81,21.84,380400.0,18.3758,18.4011,18.3674,18.3927,380400.0
2011-06-28 11:15:00,21.84,21.88,21.82,21.86,412400.0,18.3927,18.4263,18.3758,18.4095,412400.0
2011-06-28 11:20:00,21.85,21.86,21.82,21.83,536000.0,18.4011,18.4095,18.3758,18.3842,536000.0
2011-06-28 11:25:00,21.83,21.84,21.81,21.82,198800.0,18.3842,18.3927,18.3674,18.3758,198800.0
2011-06-28 11:30:00,21.82,21.84,21.79,21.82,361600.0,18.3758,18.3927,18.3505,18.3758,361600.0
2011-06-28 11:35:00,21.82,21.83,21.75,21.78,657200.0,18.3758,18.3842,18.3169,18.3421,657200.0
2011-06-28 11:40:00,21.78,21.8,21.71,21.74,894800.0,18.3421,18.359,18.2832,18.3084,894800.0
2011-06-28 11:45:00,21.74,21.75,21.7,21.74,697600.0,18.3084,18.3169,18.2748,18.3084,697600.0
2011-06-28 11:50:00,21.74,21.79,21.74,21.74,406000.0,18.3084,18.3505,18.3084,18.3084,406000.0
2011-06-28 11:55:00,21.74,21.78,21.73,21.78,386400.0,18.3084,18.3421,18.3,18.3421,386400.0
2011-06-28 12:00:00,21.78,21.83,21.74,21.83,293600.0,18.3421,18.3842,18.3084,18.3842,293600.0
2011-06-28 12:05:00,21.83,21.86,21.82,21.84,237200.0,18.3842,18.4095,18.3758,18.3927,237200.0
2011-06-28 12:10:00,21.84,21.84,21.8,21.81,277200.0,18.3927,18.3927,18.359,18.3674,277200.0
2011-06-28 12:15:00,21.81,21.81,21.76,21.79,246800.0,18.3674,18.3674,18.3253,18.3505,246800.0
2011-06-28 12:20:00,21.79,21.81,21.75,21.75,330800.0,18.3505,18.3674,18.3169,18.3169,330800.0
2011-06-28 12:25:00,21.75,21.8,21.75,21.8,233600.0,18.3169,18.359,18.3169,18.359,233600.0
2011-06-28 12:30:00,21.8,21.82,21.79,21.79,255200.0,18.359,18.3758,18.3505,18.3505,255200.0
2011-06-28 12:35:00,21.8,21.85,21.8,21.83,221200.0,18.359,18.4011,18.359,18.3842,221200.0
2011-06-28 12:40:00,21.82,21.84,21.81,21.84,168000.0,18.3758,18.3927,18.3674,18.3927,168000.0
2011-06-28 12:45:00,21.84,21.86,21.83,21.83,227600.0,18.3927,18.4095,18.3842,18.3842,227600.0
2011-06-28 12:50:00,21.83,21.85,21.83,21.85,135200.0,18.3842,18.4011,18.3842,18.4011,135200.0
2011-06-28 12:55:00,21.85,21.89,21.85,21.86,302000.0,18.4011,18.4348,18.4011,18.4095,302000.0
2011-06-28 13:00:00,21.86,21.89,21.86,21.86,289200.0,18.4095,18.4348,18.4095,18.4095,289200.0
2011-06-28 13:05:00,21.86,21.91,21.86,21.9,223200.0,18.4095,18.4516,18.4095,18.4432,223200.0
2011-06-28 13:10:00,21.9,21.91,21.86,21.88,281600.0,18.4432,18.4516,18.4095,18.4263,281600.0
2011-06-28 13:15:00,21.87,21.9,21.86,21.88,209200.0,18.4179,18.4432,18.4095,18.4263,209200.0
2011-06-28 13:20:00,21.88,21.93,21.77,21.91,1028800.0,18.4263,18.4684,18.3337,18.4516,1028800.0
2011-06-28 13:25:00,21.91,22.0,21.91,22.0,990400.0,18.4516,18.5274,18.4516,18.5274,990400.0
2011-06-28 13:30:00,22.0,22.08,21.99,22.05,783200.0,18.5274,18.5948,18.519,18.5695,783200.0
2011-06-28 13:35:00,22.05,22.07,21.98,22.06,571200.0,18.5695,18.5863,18.5106,18.5779,571200.0
2011-06-28 13:40:00,22.06,22.06,22.01,22.04,193200.0,18.5779,18.5779,18.5358,18.5611,193200.0
2011-06-28 13:45:00,22.04,22.1,22.03,22.06,373200.0,18.5611,18.6116,18.5527,18.5779,373200.0
2011-06-28 13:50:00,22.06,22.1,22.02,22.08,293600.0,18.5779,18.6116,18.5442,18.5948,293600.0
2011-06-28 13:55:00,22.08,22.16,22.08,22.15,725200.0,18.5948,18.6621,18.5948,18.6537,725200.0
2011-06-28 14:00:00,22.15,22.22,22.12,22.21,594400.0,18.6537,18.7127,18.6285,18.7042,594400.0
2011-06-28 14:05:00,22.21,22.29,22.2,22.28,800400.0,18.7042,18.7716,18.6958,18.7632,800400.0
2011-06-28 14:10:00,22.29,22.4,22.25,22.33,762400.0,18.7716,18.8643,18.7379,18.8053,762400.0
2011-06-28 14:15:00,22.32,22.38,22.3,22.37,1022400.0,18.7969,18.8474,18.78,18.839,1022400.0
2011-06-28 14:20:00,22.37,22.47,22.37,22.45,1017600.0,18.839,18.9232,18.839,18.9064,1017600.0
2011-06-28 14:25:00,22.45,22.49,22.41,22.48,794800.0,18.9064,18.9401,18.8727,18.9316,794800.0
2011-06-28 14:30:00,22.48,22.62,22.46,22.59,1886000.0,18.9316,19.0495,18.9148,19.0243,1886000.0
2011-06-28 14:35:00,22.59,22.65,22.56,22.57,1019200.0,19.0243,19.0748,18.999,19.0074,1019200.0
2011-06-28 14:40:00,22.57,22.59,22.54,22.55,896400.0,19.0074,19.0243,18.9822,18.9906,896400.0
2011-06-28 14:45:00,22.55,22.61,22.55,22.56,897600.0,18.9906,19.0411,18.9906,18.999,897600.0
2011-06-28 14:50:00,22.56,22.59,22.51,22.55,1003200.0,18.999,19.0243,18.9569,18.9906,1003200.0
2011-06-28 14:55:00,22.55,22.55,22.49,22.5,811200.0,18.9906,18.9906,18.9401,18.9485,811200.0
2011-06-28 15:00:00,22.5,22.5,22.46,22.46,682000.0,18.9485,18.9485,18.9148,18.9148,682000.0
2011-06-28 15:05:00,22.46,22.47,22.41,22.43,1174000.0,18.9148,18.9232,18.8727,18.8895,1174000.0
2011-06-28 15:10:00,22.43,22.51,22.43,22.47,666400.0,18.8895,18.9569,18.8895,18.9232,666400.0
2011-06-28 15:15:00,22.47,22.48,22.44,22.46,367200.0,18.9232,18.9316,18.8979,18.9148,367200.0
2011-06-28 15:20:00,22.46,22.5,22.44,22.46,712000.0,18.9148,18.9485,18.8979,18.9148,712000.0
2011-06-28 15:25:00,22.46,22.46,22.4,22.44,609600.0,18.9148,18.9148,18.8643,18.8979,609600.0
2011-06-28 15:30:00,22.43,22.43,22.33,22.36,830000.0,18.8895,18.8895,18.8053,18.8306,830000.0
2011-06-28 15:35:00,22.36,22.41,22.35,22.38,672000.0,18.8306,18.8727,18.8222,18.8474,672000.0
2011-06-28 15:40:00,22.38,22.42,22.38,22.4,872800.0,18.8474,18.8811,18.8474,18.8643,872800.0
2011-06-28 15:45:00,22.4,22.45,22.35,22.43,1232400.0,18.8643,18.9064,18.8222,18.8895,1232400.0
2011-06-28 15:50:00,22.43,22.46,22.4,22.46,1040800.0,18.8895,18.9148,18.8643,18.9148,1040800.0
2011-06-28 15:55:00,22.46,22.5,22.46,22.48,2172400.0,18.9148,18.9485,18.9148,18.9316,2172400.0
2011-06-29 09:30:00,22.42,22.47,22.29,22.32,1264400.0,18.8811,18.9232,18.7716,18.7969,1264400.0
2011-06-29 09:35:00,22.31,22.32,22.21,22.24,835600.0,18.7885,18.7969,18.7042,18.7295,835600.0
2011-06-29 09:40:00,22.24,22.26,22.13,22.14,857600.0,18.7295,18.7464,18.6369,18.6453,857600.0
2011-06-29 09:45:00,22.14,22.22,22.14,22.19,578800.0,18.6453,18.7127,18.6453,18.6874,578800.0
2011-06-29 09:50:00,22.19,22.19,22.06,22.1,389200.0,18.6874,18.6874,18.5779,18.6116,389200.0
2011-06-29 09:55:00,22.1,22.13,22.07,22.1,408400.0,18.6116,18.6369,18.5863,18.6116,408400.0
2011-06-29 10:00:00,22.1,22.18,22.05,22.07,484800.0,18.6116,18.679,18.5695,18.5863,484800.0
2011-06-29 10:05:00,22.07,22.1,22.06,22.09,606800.0,18.5863,18.6116,18.5779,18.6032,606800.0
2011-06-29 10:10:00,22.09,22.17,22.08,22.17,348800.0,18.6032,18.6706,18.5948,18.6706,348800.0
2011-06-29 10:15:00,22.16,22.2,22.16,22.19,310800.0,18.6621,18.6958,18.6621,18.6874,310800.0
2011-06-29 10:20:00,22.19,22.31,22.19,22.29,443200.0,18.6874,18.7885,18.6874,18.7716,443200.0
2011-06-29 10:25:00,22.28,22.35,22.26,22.28,346800.0,18.7632,18.8222,18.7464,18.7632,346800.0
2011-06-29 10:30:00,22.29,22.33,22.19,22.22,453600.0,18.7716,18.8053,18.6874,18.7127,453600.0
2011-06-29 10:35:00,22.22,22.23,22.19,22.2,265600.0,18.7127,18.7211,18.6874,18.6958,265600.0
2011-06-29 10:40:00,22.2,22.27,22.2,22.2,264000.0,18.6958,18.7548,18.6958,18.6958,264000.0
2011-06-29 10:45:00,22.2,22.23,22.18,22.2,205600.0,18.6958,18.7211,18.679,18.6958,205600.0
2011-06-29 10:50:00,22.2,22.24,22.18,22.23,126800.0,18.6958,18.7295,18.679,18.7211,126800.0
2011-06-29 10:55:00,22.24,22.35,22.24,22.35,242800.0,18.7295,18.8222,18.7295,18.8222,242800.0
2011-06-29 11:00:00,22.35,22.36,22.32,22.34,214800.0,18.8222,18.8306,18.7969,18.8137,214800.0
2011-06-29 11:05:00,22.33,22.34,22.3,22.3,111600.0,18.8053,18.8137,18.78,18.78,111600.0
2011-06-29 11:10:00,22.31,22.32,22.29,22.32,112400.0,18.7885,18.7969,18.7716,18.7969,112400.0
2011-06-29 11:15:00,22.32,22.43,22.32,22.41,331200.0,18.7969,18.8895,18.7969,18.8727,331200.0
2011-06-29 11:20:00,22.41,22.41,22.36,22.37,98400.0,18.8727,18.8727,18.8306,18.839,98400.0
2011-06-29 11:25:00,22.37,22.47,22.37,22.45,314000.0,18.839,18.9232,18.839,18.9064,314000.0
2011-06-29 11:30:00,22.45,22.47,22.44,22.45,218000.0,18.9064,18.9232,18.8979,18.9064,218000.0
2011-06-29 11:35:00,22.46,22.5,22.45,22.49,458800.0,18.9148,18.9485,18.9064,18.9401,458800.0
2011-06-29 11:40:00,22.48,22.49,22.41,22.43,202800.0,18.9316,18.9401,18.8727,18.8895,202800.0
2011-06-29 11:45:00,22.43,22.45,22.42,22.42,118800.0,18.8895,18.9064,18.8811,18.8811,118800.0
2011-06-29 11:50:00,22.42,22.45,22.41,22.45,78000.0,18.8811,18.9064,18.8727,18.9064,78000.0
2011-06-29 11:55:00,22.45,22.48,22.45,22.47,161600.0,18.9064,18.9316,18.9064,18.9232,161600.0
2011-06-29 12:00:00,22.47,22.49,22.43,22.49,142400.0,18.9232,18.9401,18.8895,18.9401,142400.0
2011-06-29 12:05:00,22.49,22.49,22.46,22.46,100000.0,18.9401,18.9401,18.9148,18.9148,100000.0
2011-06-29 12:10:00,22.47,22.5,22.47,22.49,174800.0,18.9232,18.9485,18.9232,18.9401,174800.0
2011-06-29 12:15:00,22.48,22.49,22.45,22.47,112000.0,18.9316,18.9401,18.9064,18.9232,112000.0
2011-06-29 12:20:00,22.47,22.47,22.43,22.46,99600.0,18.9232,18.9232,18.8895,18.9148,99600.0
2011-06-29 12:25:00,22.45,22.47,22.44,22.46,70400.0,18.9064,18.9232,18.8979,18.9148,70400.0
2011-06-29 12:30:00,22.46,22.47,22.43,22.44,137200.0,18.9148,18.9232,18.8895,18.8979,137200.0
2011-06-29 12:35:00,22.44,22.47,22.44,22.46,158400.0,18.8979,18.9232,18.8979,18.9148,158400.0
2011-06-29 12:40:00,22.46,22.47,22.43,22.46,96800.0,18.9148,18.9232,18.8895,18.9148,96800.0
2011-06-29 12:45:00,22.46,22.49,22.46,22.47,101200.0,18.9148,18.9401,18.9148,18.9232,101200.0
2011-06-29 12:50:00,22.47,22.49,22.47,22.49,215200.0,18.9232,18.9401,18.9232,18.9401,215200.0
2011-06-29 12:55:00,22.49,22.5,22.47,22.47,476000.0,18.9401,18.9485,18.9232,18.9232,476000.0
2011-06-29 13:00:00,22.47,22.49,22.46,22.49,104000.0,18.9232,18.9401,18.9148,18.9401,104000.0
2011-06-29 13:05:00,22.49,22.49,22.47,22.49,80800.0,18.9401,18.9401,18.9232,18.9401,80800.0
2011-06-29 13:10:00,22.49,22.5,22.47,22.47,114400.0,18.9401,18.9485,18.9232,18.9232,114400.0
2011-06-29 13:15:00,22.47,22.48,22.45,22.48,81600.0,18.9232,18.9316,18.9064,18.9316,81600.0
2011-06-29 13:20:00,22.47,22.49,22.46,22.48,73200.0,18.9232,18.9401,18.9148,18.9316,73200.0
2011-06-29 13:25:00,22.48,22.49,22.46,22.49,90000.0,18.9316,18.9401,18.9148,18.9401,90000.0
2011-06-29 13:30:00,22.49,22.5,22.48,22.48,117600.0,18.9401,18.9485,18.9316,18.9316,117600.0
2011-06-29 13:35:00,22.49,22.53,22.48,22.52,260800.0,18.9401,18.9737,18.9316,18.9653,260800.0
2011-06-29 13:40:00,22.52,22.52,22.49,22.5,315200.0,18.9653,18.9653,18.9401,18.9485,315200.0
2011-06-29 13:45:00,22.49,22.5,22.48,22.5,184400.0,18.9401,18.9485,18.9316,18.9485,184400.0
2011-06-29 13:50:00,22.5,22.5,22.5,22.5,88400.0,18.9485,18.9485,18.9485,18.9485,88400.0
2011-06-29 13:55:00,22.5,22.51,22.5,22.51,183200.0,18.9485,18.9569,18.9485,18.9569,183200.0
2011-06-29 14:00:00,22.52,22.54,22.5,22.53,209600.0,18.9653,18.9822,18.9485,18.9737,209600.0
2011-06-29 14:05:00,22.54,22.54,22.51,22.53,252400.0,18.9822,18.9822,18.9569,18.9737,252400.0
2011-06-29 14:10:00,22.53,22.54,22.51,22.53,198000.0,18.9737,18.9822,18.9569,18.9737,198000.0
2011-06-29 14:15:00,22.53,22.59,22.52,22.58,337200.0,18.9737,19.0243,18.9653,19.0158,337200.0
2011-06-29 14:20:00,22.58,22.59,22.49,22.52,374800.0,19.0158,19.0243,18.9401,18.9653,374800.0
2011-06-29 14:25:00,22.51,22.52,22.48,22.49,228000.0,18.9569,18.9653,18.9316,18.9401,228000.0
2011-06-29 14:30:00,22.49,22.49,22.45,22.46,309200.0,18.9401,18.9401,18.9064,18.9148,309200.0
2011-06-29 14:35:00,22.46,22.47,22.41,22.42,280400.0,18.9148,18.9232,18.8727,18.8811,280400.0
2011-06-29 14:40:00,22.42,22.42,22.37,22.4,292000.0,18.8811,18.8811,18.839,18.8643,292000.0
2011-06-29 14:45:00,22.41,22.44,22.4,22.41,201600.0,18.8727,18.8979,18.8643,18.8727,201600.0
2011-06-29 14:50:00,22.4,22.47,22.4,22.45,232400.0,18.8643,18.9232,18.8643,18.9064,232400.0
2011-06-29 14:55:00,22.45,22.47,22.45,22.46,168800.0,18.9064,18.9232,18.9064,18.9148,168800.0
2011-06-29 15:00:00,22.46,22.47,22.45,22.46,170400.0,18.9148,18.9232,18.9064,18.9148,170400.0
2011-06-29 15:05:00,22.46,22.46,22.42,22.43,166800.0,18.9148,18.9148,18.8811,18.8895,166800.0
2011-06-29 15:10:00,22.42,22.46,22.42,22.43,204800.0,18.8811,18.9148,18.8811,18.8895,204800.0
2011-06-29 15:15:00,22.43,22.43,22.41,22.43,190800.0,18.8895,18.8895,18.8727,18.8895,190800.0
2011-06-29 15:20:00,22.43,22.45,22.42,22.44,170400.0,18.8895,18.9064,18.8811,18.8979,170400.0
2011-06-29 15:25:00,22.45,22.46,22.43,22.46,228400.0,18.9064,18.9148,18.8895,18.9148,228400.0
2011-06-29 15:30:00,22.46,22.48,22.45,22.47,292000.0,18.9148,18.9316,18.9064,18.9232,292000.0
2011-06-29 15:35:00,22.47,22.48,22.45,22.46,341200.0,18.9232,18.9316,18.9064,18.9148,341200.0
2011-06-29 15:40:00,22.46,22.48,22.45,22.46,394800.0,18.9148,18.9316,18.9064,18.9148,394800.0
2011-06-29 15:45:00,22.46,22.46,22.43,22.45,473200.0,18.9148,18.9148,18.8895,18.9064,473200.0
2011-06-29 15:50:00,22.45,22.5,22.43,22.48,488400.0,18.9064,18.9485,18.8895,18.9316,488400.0
2011-06-29 15:55:00,22.48,22.48,22.44,22.45,772800.0,18.9316,18.9316,18.8979,18.9064,772800.0
2011-06-30 09:30:00,22.3,22.46,22.3,22.45,864000.0,18.78,18.9148,18.78,18.9064,864000.0
2011-06-30 09:35:00,22.46,22.5,22.46,22.5,498000.0,18.9148,18.9485,18.9148,18.9485,498000.0
2011-06-30 09:40:00,22.5,22.57,22.48,22.57,406400.0,18.9485,19.0074,18.9316,19.0074,406400.0
2011-06-30 09:45:00,22.56,22.61,22.48,22.5,404400.0,18.999,19.0411,18.9316,18.9485,404400.0
2011-06-30 09:50:00,22.49,22.5,22.36,22.42,373200.0,18.9401,18.9485,18.8306,18.8811,373200.0
2011-06-30 09:55:00,22.42,22.45,22.32,22.37,113200.0,18.8811,18.9064,18.7969,18.839,113200.0
2011-06-30 10:00:00,22.37,22.47,22.36,22.47,171600.0,18.839,18.9232,18.8306,18.9232,171600.0
2011-06-30 10:05:00,22.47,22.56,22.46,22.55,318000.0,18.9232,18.999,18.9148,18.9906,318000.0
2011-06-30 10:10:00,22.54,22.54,22.5,22.53,70400.0,18.9822,18.9822,18.9485,18.9737,70400.0
2011-06-30 10:15:00,22.53,22.55,22.51,22.53,110800.0,18.9737,18.9906,18.9569,18.9737,110800.0
2011-06-30 10:20:00,22.53,22.59,22.53,22.57,132800.0,18.9737,19.0243,18.9737,19.0074,132800.0
2011-06-30 10:25:00,22.57,22.58,22.53,22.58,124000.0,19.0074,19.0158,18.9737,19.0158,124000.0
2011-06-30 10:30:00,22.58,22.58,22.52,22.53,203600.0,19.0158,19.0158,18.9653,18.9737,203600.0
2011-06-30 10:35:00,22.53,22.57,22.52,22.54,107200.0,18.9737,19.0074,18.9653,18.9822,107200.0
2011-06-30 10:40:00,22.54,22.57,22.5,22.51,123600.0,18.9822,19.0074,18.9485,18.9569,123600.0
2011-06-30 10:45:00,22.51,22.52,22.42,22.43,222800.0,18.9569,18.9653,18.8811,18.8895,222800.0
2011-06-30 10:50:00,22.43,22.46,22.41,22.46,71600.0,18.8895,18.9148,18.8727,18.9148,71600.0
2011-06-30 10:55:00,22.46,22.48,22.45,22.47,52400.0,18.9148,18.9316,18.9064,18.9232,52400.0
2011-06-30 11:00:00,22.47,22.5,22.47,22.49,112000.0,18.9232,18.9485,18.9232,18.9401,112000.0
2011-06-30 11:05:00,22.48,22.49,22.43,22.43,134000.0,18.9316,18.9401,18.8895,18.8895,134000.0
2011-06-30 11:10:00,22.43,22.43,22.39,22.42,210400.0,18.8895,18.8895,18.8558,18.8811,210400.0
2011-06-30 11:15:00,22.42,22.44,22.41,22.42,73600.0,18.8811,18.8979,18.8727,18.8811,73600.0
2011-06-30 11:20:00,22.42,22.42,22.39,22.41,255200.0,18.8811,18.8811,18.8558,18.8727,255200.0
2011-06-30 11:25:00,22.41,22.45,22.41,22.44,65200.0,18.8727,18.9064,18.8727,18.8979,65200.0
2011-06-30 11:30:00,22.45,22.49,22.45,22.48,149600.0,18.9064,18.9401,18.9064,18.9316,149600.0
2011-06-30 11:35:00,22.48,22.5,22.48,22.49,87600.0,18.9316,18.9485,18.9316,18.9401,87600.0
2011-06-30 11:40:00,22.49,22.53,22.47,22.53,125200.0,18.9401,18.9737,18.9232,18.9737,125200.0
2011-06-30 11:45:00,22.53,22.55,22.52,22.52,72000.0,18.9737,18.9906,18.9653,18.9653,72000.0
2011-06-30 11:50:00,22.53,22.54,22.5,22.51,74000.0,18.9737,18.9822,18.9485,18.9569,74000.0
2011-06-30 11:55:00,22.51,22.55,22.51,22.54,72400.0,18.9569,18.9906,18.9569,18.9822,72400.0
2011-06-30 12:00:00,22.55,22.58,22.54,22.57,73600.0,18.9906,19.0158,18.9822,19.0074,73600.0
2011-06-30 12:05:00,22.57,22.57,22.54,22.55,92000.0,19.0074,19.0074,18.9822,18.9906,92000.0
2011-06-30 12:10:00,22.55,22.55,22.51,22.52,68000.0,18.9906,18.9906,18.9569,18.9653,68000.0
2011-06-30 12:15:00,22.51,22.51,22.49,22.49,72000.0,18.9569,18.9569,18.9401,18.9401,72000.0
2011-06-30 12:20:00,22.49,22.5,22.48,22.48,72800.0,18.9401,18.9485,18.9316,18.9316,72800.0
2011-06-30 12:25:00,22.48,22.5,22.48,22.5,162400.0,18.9316,18.9485,18.9316,18.9485,162400.0
2011-06-30 12:30:00,22.5,22.52,22.5,22.51,58400.0,18.9485,18.9653,18.9485,18.9569,58400.0
2011-06-30 12:35:00,22.51,22.52,22.49,22.5,82400.0,18.9569,18.9653,18.9401,18.9485,82400.0
2011-06-30 12:40:00,22.5,22.51,22.49,22.49,45200.0,18.9485,18.9569,18.9401,18.9401,45200.0
2011-06-30 12:45:00,22.49,22.5,22.48,22.5,35200.0,18.9401,18.9485,18.9316,18.9485,35200.0
2011-06-30 12:50:00,22.5,22.5,22.49,22.5,36800.0,18.9485,18.9485,18.9401,18.9485,36800.0
2011-06-30 12:55:00,22.5,22.52,22.5,22.52,58000.0,18.9485,18.9653,18.9485,18.9653,58000.0
2011-06-30 13:00:00,22.52,22.54,22.52,22.54,47200.0,18.9653,18.9822,18.9653,18.9822,47200.0
2011-06-30 13:05:00,22.54,22.55,22.54,22.54,176000.0,18.9822,18.9906,18.9822,18.9822,176000.0
2011-06-30 13:10:00,22.55,22.56,22.54,22.54,129200.0,18.9906,18.999,18.9822,18.9822,129200.0
2011-06-30 13:15:00,22.54,22.54,22.52,22.52,124800.0,18.9822,18.9822,18.9653,18.9653,124800.0
2011-06-30 13:20:00,22.52,22.52,22.5,22.5,147200.0,18.9653,18.9653,18.9485,18.9485,147200.0
2011-06-30 13:25:00,22.5,22.52,22.48,22.48,106800.0,18.9485,18.9653,18.9316,18.9316,106800.0
2011-06-30 13:30:00,22.48,22.49,22.47,22.47,74000.0,18.9316,18.9401,18.9232,18.9232,74000.0
2011-06-30 13:35:00,22.47,22.48,22.47,22.48,56800.0,18.9232,18.9316,18.9232,18.9316,56800.0
2011-06-30 13:40:00,22.48,22.48,22.47,22.48,83200.0,18.9316,18.9316,18.9232,18.9316,83200.0
2011-06-30 13:45:00,22.47,22.48,22.46,22.47,54800.0,18.9232,18.9316,18.9148,18.9232,54800.0
2011-06-30 13:50:00,22.47,22.48,22.47,22.47,51600.0,18.9232,18.9316,18.9232,18.9232,51600.0
2011-06-30 13:55:00,22.47,22.48,22.47,22.47,92000.0,18.9232,18.9316,18.9232,18.9232,92000.0
2011-06-30 14:00:00,22.48,22.49,22.46,22.46,132800.0,18.9316,18.9401,18.9148,18.9148,132800.0
2011-06-30 14:05:00,22.47,22.48,22.46,22.47,112800.0,18.9232,18.9316,18.9148,18.9232,112800.0
2011-06-30 14:10:00,22.47,22.48,22.46,22.46,120400.0,18.9232,18.9316,18.9148,18.9148,120400.0
2011-06-30 14:15:00,22.46,22.47,22.45,22.46,80000.0,18.9148,18.9232,18.9064,18.9148,80000.0
2011-06-30 14:20:00,22.46,22.48,22.46,22.48,84400.0,18.9148,18.9316,18.9148,18.9316,84400.0
2011-06-30 14:25:00,22.48,22.48,22.46,22.46,81600.0,18.9316,18.9316,18.9148,18.9148,81600.0
2011-06-30 14:30:00,22.46,22.47,22.45,22.45,172000.0,18.9148,18.9232,18.9064,18.9064,172000.0
2011-06-30 14:35:00,22.45,22.45,22.43,22.44,265200.0,18.9064,18.9064,18.8895,18.8979,265200.0
2011-06-30 14:40:00,22.45,22.47,22.45,22.46,70800.0,18.9064,18.9232,18.9064,18.9148,70800.0
2011-06-30 14:45:00,22.46,22.46,22.43,22.43,64400.0,18.9148,18.9148,18.8895,18.8895,64400.0
2011-06-30 14:50:00,22.43,22.45,22.43,22.45,85600.0,18.8895,18.9064,18.8895,18.9064,85600.0
2011-06-30 14:55:00,22.45,22.47,22.45,22.45,83600.0,18.9064,18.9232,18.9064,18.9064,83600.0
2011-06-30 15:00:00,22.45,22.45,22.43,22.43,104400.0,18.9064,18.9064,18.8895,18.8895,104400.0
2011-06-30 15:05:00,22.43,22.45,22.43,22.44,93200.0,18.8895,18.9064,18.8895,18.8979,93200.0
2011-06-30 15:10:00,22.44,22.47,22.41,22.41,446000.0,18.8979,18.9232,18.8727,18.8727,446000.0
2011-06-30 15:15:00,22.41,22.42,22.4,22.41,146800.0,18.8727,18.8811,18.8643,18.8727,146800.0
2011-06-30 15:20:00,22.41,22.43,22.39,22.43,683200.0,18.8727,18.8895,18.8558,18.8895,683200.0
2011-06-30 15:25:00,22.43,22.43,22.41,22.43,102800.0,18.8895,18.8895,18.8727,18.8895,102800.0
2011-06-30 15:30:00,22.43,22.46,22.42,22.45,151200.0,18.8895,18.9148,18.8811,18.9064,151200.0
2011-06-30 15:35:00,22.45,22.48,22.44,22.45,203600.0,18.9064,18.9316,18.8979,18.9064,203600.0
2011-06-30 15:40:00,22.45,22.47,22.44,22.47,220400.0,18.9064,18.9232,18.8979,18.9232,220400.0
2011-06-30 15:45:00,22.47,22.47,22.42,22.44,510000.0,18.9232,18.9232,18.8811,18.8979,510000.0
2011-06-30 15:50:00,22.44,22.46,22.42,22.46,342800.0,18.8979,18.9148,18.8811,18.9148,342800.0
2011-06-30 15:55:00,22.46,22.53,22.46,22.49,1304400.0,18.9148,18.9737,18.9148,18.9401,1304400.0
2011-07-01 09:30:00,22.41,22.45,22.36,22.39,324000.0,18.8727,18.9064,18.8306,18.8558,324000.0
2011-07-01 09:35:00,22.39,22.5,22.39,22.46,355200.0,18.8558,18.9485,18.8558,18.9148,355200.0
2011-07-01 09:40:00,22.46,22.49,22.43,22.46,211600.0,18.9148,18.9401,18.8895,18.9148,211600.0
2011-07-01 09:45:00,22.46,22.48,22.43,22.47,80000.0,18.9148,18.9316,18.8895,18.9232,80000.0
2011-07-01 09:50:00,22.47,22.5,22.44,22.48,94400.0,18.9232,18.9485,18.8979,18.9316,94400.0
2011-07-01 09:55:00,22.49,22.52,22.46,22.49,122400.0,18.9401,18.9653,18.9148,18.9401,122400.0
2011-07-01 10:00:00,22.49,22.64,22.49,22.6,255200.0,18.9401,19.0664,18.9401,19.0327,255200.0
2011-07-01 10:05:00,22.58,22.59,22.54,22.55,98400.0,19.0158,19.0243,18.9822,18.9906,98400.0
2011-07-01 10:10:00,22.55,22.63,22.55,22.63,190400.0,18.9906,19.058,18.9906,19.058,190400.0
2011-07-01 10:15:00,22.63,22.69,22.63,22.67,192800.0,19.058,19.1085,19.058,19.0916,192800.0
2011-07-01 10:20:00,22.67,22.74,22.66,22.72,310000.0,19.0916,19.1506,19.0832,19.1337,310000.0
2011-07-01 10:25:00,22.72,22.74,22.71,22.72,150400.0,19.1337,19.1506,19.1253,19.1337,150400.0
2011-07-01 10:30:00,22.71,22.74,22.69,22.74,215200.0,19.1253,19.1506,19.1085,19.1506,215200.0
2011-07-01 10:35:00,22.74,22.75,22.73,22.74,188800.0,19.1506,19.159,19.1422,19.1506,188800.0
2011-07-01 10:40:00,22.74,22.74,22.72,22.72,97600.0,19.1506,19.1506,19.1337,19.1337,97600.0
2011-07-01 10:45:00,22.72,22.72,22.69,22.71,144000.0,19.1337,19.1337,19.1085,19.1253,144000.0
2011-07-01 10:50:00,22.7,22.74,22.7,22.72,64400.0,19.1169,19.1506,19.1169,19.1337,64400.0
2011-07-01 10:55:00,22.71,22.74,22.71,22.71,118800.0,19.1253,19.1506,19.1253,19.1253,118800.0
2011-07-01 11:00:00,22.71,22.74,22.7,22.7,144400.0,19.1253,19.1506,19.1169,19.1169,144400.0
2011-07-01 11:05:00,22.7,22.74,22.7,22.74,67200.0,19.1169,19.1506,19.1169,19.1506,67200.0
2011-07-01 11:10:00,22.74,22.78,22.74,22.78,234800.0,19.1506,19.1843,19.1506,19.1843,234800.0
2011-07-01 11:15:00,22.78,22.81,22.77,22.81,199600.0,19.1843,19.2095,19.1759,19.2095,199600.0
2011-07-01 11:20:00,22.81,22.81,22.8,22.81,202800.0,19.2095,19.2095,19.2011,19.2095,202800.0
2011-07-01 11:25:00,22.81,22.88,22.8,22.86,380000.0,19.2095,19.2685,19.2011,19.2516,380000.0
2011-07-01 11:30:00,22.86,22.86,22.81,22.83,112400.0,19.2516,19.2516,19.2095,19.2264,112400.0
2011-07-01 11:35:00,22.83,22.86,22.81,22.83,157600.0,19.2264,19.2516,19.2095,19.2264,157600.0
2011-07-01 11:40:00,22.82,22.85,22.81,22.85,110400.0,19.218,19.2432,19.2095,19.2432,110400.0
2011-07-01 11:45:00,22.85,22.85,22.82,22.84,135200.0,19.2432,19.2432,19.218,19.2348,135200.0
2011-07-01 11:50:00,22.83,22.86,22.82,22.83,100000.0,19.2264,19.2516,19.218,19.2264,100000.0
2011-07-01 11:55:00,22.84,22.85,22.83,22.84,52800.0,19.2348,19.2432,19.2264,19.2348,52800.0
2011-07-01 12:00:00,22.84,22.88,22.84,22.88,194400.0,19.2348,19.2685,19.2348,19.2685,194400.0
2011-07-01 12:05:00,22.88,22.92,22.88,22.91,268800.0,19.2685,19.3022,19.2685,19.2938,268800.0
2011-07-01 12:10:00,22.91,22.92,22.89,22.9,160800.0,19.2938,19.3022,19.2769,19.2853,160800.0
2011-07-01 12:15:00,22.9,22.91,22.87,22.88,112800.0,19.2853,19.2938,19.2601,19.2685,112800.0
2011-07-01 12:20:00,22.88,22.92,22.88,22.91,158400.0,19.2685,19.3022,19.2685,19.2938,158400.0
2011-07-01 12:25:00,22.91,22.95,22.89,22.89,224400.0,19.2938,19.3274,19.2769,19.2769,224400.0
2011-07-01 12:30:00,22.9,22.92,22.87,22.89,130400.0,19.2853,19.3022,19.2601,19.2769,130400.0
2011-07-01 12:35:00,22.89,22.9,22.87,22.88,95600.0,19.2769,19.2853,19.2601,19.2685,95600.0
2011-07-01 12:40:00,22.88,22.89,22.83,22.84,126000.0,19.2685,19.2769,19.2264,19.2348,126000.0
2011-07-01 12:45:00,22.84,22.85,22.82,22.85,98000.0,19.2348,19.2432,19.218,19.2432,98000.0
2011-07-01 12:50:00,22.85,22.87,22.83,22.86,103200.0,19.2432,19.2601,19.2264,19.2516,103200.0
2011-07-01 12:55:00,22.86,22.89,22.85,22.89,60400.0,19.2516,19.2769,19.2432,19.2769,60400.0
2011-07-01 13:00:00,22.88,22.9,22.87,22.89,136000.0,19.2685,19.2853,19.2601,19.2769,136000.0
2011-07-01 13:05:00,22.9,22.96,22.88,22.96,156000.0,19.2853,19.3359,19.2685,19.3359,156000.0
2011-07-01 13:10:00,22.95,22.96,22.94,22.95,129600.0,19.3274,19.3359,19.319,19.3274,129600.0
2011-07-01 13:15:00,22.95,22.96,22.91,22.91,51600.0,19.3274,19.3359,19.2938,19.2938,51600.0
2011-07-01 13:20:00,22.91,22.93,22.9,22.92,34000.0,19.2938,19.3106,19.2853,19.3022,34000.0
2011-07-01 13:25:00,22.92,22.94,22.91,22.92,142800.0,19.3022,19.319,19.2938,19.3022,142800.0
2011-07-01 13:30:00,22.92,22.93,22.89,22.9,156000.0,19.3022,19.3106,19.2769,19.2853,156000.0
2011-07-01 13:35:00,22.9,22.92,22.89,22.91,163200.0,19.2853,19.3022,19.2769,19.2938,163200.0
2011-07-01 13:40:00,22.91,22.91,22.88,22.89,58400.0,19.2938,19.2938,19.2685,19.2769,58400.0
2011-07-01 13:45:00,22.89,22.92,22.88,22.91,199200.0,19.2769,19.3022,19.2685,19.2938,199200.0
2011-07-01 13:50:00,22.91,22.94,22.91,22.93,248800.0,19.2938,19.319,19.2938,19.3106,248800.0
2011-07-01 13:55:00,22.93,22.93,22.92,22.93,77600.0,19.3106,19.3106,19.3022,19.3106,77600.0
2011-07-01 14:00:00,22.93,22.95,22.92,22.94,144000.0,19.3106,19.3274,19.3022,19.319,144000.0
2011-07-01 14:05:00,22.94,22.96,22.94,22.96,105600.0,19.319,19.3359,19.319,19.3359,105600.0
2011-07-01 14:10:00,22.95,22.97,22.93,22.97,273600.0,19.3274,19.3443,19.3106,19.3443,273600.0
2011-07-01 14:15:00,22.97,22.98,22.94,22.96,268400.0,19.3443,19.3527,19.319,19.3359,268400.0
2011-07-01 14:20:00,22.96,22.97,22.95,22.95,90000.0,19.3359,19.3443,19.3274,19.3274,90000.0
2011-07-01 14:25:00,22.95,22.95,22.91,22.91,144800.0,19.3274,19.3274,19.2938,19.2938,144800.0
2011-07-01 14:30:00,22.91,22.93,22.9,22.91,272400.0,19.2938,19.3106,19.2853,19.2938,272400.0
2011-07-01 14:35:00,22.91,22.93,22.89,22.91,82400.0,19.2938,19.3106,19.2769,19.2938,82400.0
2011-07-01 14:40:00,22.91,22.91,22.89,22.91,62400.0,19.2938,19.2938,19.2769,19.2938,62400.0
2011-07-01 14:45:00,22.91,22.93,22.9,22.92,84000.0,19.2938,19.3106,19.2853,19.3022,84000.0
2011-07-01 14:50:00,22.92,22.93,22.91,22.92,83600.0,19.3022,19.3106,19.2938,19.3022,83600.0
2011-07-01 14:55:00,22.91,22.94,22.91,22.93,122000.0,19.2938,19.319,19.2938,19.3106,122000.0
2011-07-01 15:00:00,22.93,22.95,22.91,22.92,134000.0,19.3106,19.3274,19.2938,19.3022,134000.0
2011-07-01 15:05:00,22.92,22.93,22.91,22.92,104000.0,19.3022,19.3106,19.2938,19.3022,104000.0
2011-07-01 15:10:00,22.92,22.93,22.91,22.93,97200.0,19.3022,19.3106,19.2938,19.3106,97200.0
2011-07-01 15:15:00,22.93,22.93,22.9,22.91,76400.0,19.3106,19.3106,19.2853,19.2938,76400.0
2011-07-01 15:20:00,22.91,22.92,22.9,22.91,125600.0,19.2938,19.3022,19.2853,19.2938,125600.0
2011-07-01 15:25:00,22.91,22.93,22.91,22.92,149600.0,19.2938,19.3106,19.2938,19.3022,149600.0
2011-07-01 15:30:00,22.92,22.96,22.92,22.95,330400.0,19.3022,19.3359,19.3022,19.3274,330400.0
2011-07-01 15:35:00,22.95,22.96,22.94,22.96,158000.0,19.3274,19.3359,19.319,19.3359,158000.0
2011-07-01 15:40:00,22.96,22.97,22.94,22.95,247600.0,19.3359,19.3443,19.319,19.3274,247600.0
2011-07-01 15:45:00,22.95,22.97,22.93,22.96,627200.0,19.3274,19.3443,19.3106,19.3359,627200.0
2011-07-01 15:50:00,22.96,22.98,22.95,22.98,642000.0,19.3359,19.3527,19.3274,19.3527,642000.0
2011-07-01 15:55:00,22.98,23.0,22.95,22.96,1060800.0,19.3527,19.3696,19.3274,19.3359,1060800.0
2011-07-05 09:30:00,22.82,22.93,22.79,22.89,578000.0,19.218,19.3106,19.1927,19.2769,578000.0
2011-07-05 09:35:00,22.9,22.96,22.82,22.82,189600.0,19.2853,19.3359,19.218,19.218,189600.0
2011-07-05 09:40:00,22.82,22.86,22.81,22.86,98400.0,19.218,19.2516,19.2095,19.2516,98400.0
2011-07-05 09:45:00,22.88,22.96,22.86,22.94,252800.0,19.2685,19.3359,19.2516,19.319,252800.0
2011-07-05 09:50:00,22.94,22.95,22.85,22.87,438000.0,19.319,19.3274,19.2432,19.2601,438000.0
2011-07-05 09:55:00,22.88,22.88,22.83,22.85,61200.0,19.2685,19.2685,19.2264,19.2432,61200.0
2011-07-05 10:00:00,22.85,22.95,22.84,22.93,184400.0,19.2432,19.3274,19.2348,19.3106,184400.0
2011-07-05 10:05:00,22.93,22.95,22.87,22.88,61200.0,19.3106,19.3274,19.2601,19.2685,61200.0
2011-07-05 10:10:00,22.87,22.91,22.87,22.89,54000.0,19.2601,19.2938,19.2601,19.2769,54000.0
2011-07-05 10:15:00,22.88,22.88,22.84,22.86,98000.0,19.2685,19.2685,19.2348,19.2516,98000.0
2011-07-05 10:20:00,22.86,22.88,22.8,22.8,538000.0,19.2516,19.2685,19.2011,19.2011,538000.0
2011-07-05 10:25:00,22.8,22.81,22.78,22.79,131600.0,19.2011,19.2095,19.1843,19.1927,131600.0
2011-07-05 10:30:00,22.79,22.8,22.77,22.77,126800.0,19.1927,19.2011,19.1759,19.1759,126800.0
2011-07-05 10:35:00,22.78,22.8,22.73,22.74,165200.0,19.1843,19.2011,19.1422,19.1506,165200.0
2011-07-05 10:40:00,22.74,22.78,22.73,22.77,96800.0,19.1506,19.1843,19.1422,19.1759,96800.0
2011-07-05 10:45:00,22.77,22.78,22.75,22.75,74000.0,19.1759,19.1843,19.159,19.159,74000.0
2011-07-05 10:50:00,22.75,22.82,22.74,22.82,118400.0,19.159,19.218,19.1506,19.218,118400.0
2011-07-05 10:55:00,22.81,22.82,22.79,22.8,293600.0,19.2095,19.218,19.1927,19.2011,293600.0
2011-07-05 11:00:00,22.8,22.82,22.77,22.78,88400.0,19.2011,19.218,19.1759,19.1843,88400.0
2011-07-05 11:05:00,22.78,22.8,22.75,22.79,100000.0,19.1843,19.2011,19.159,19.1927,100000.0
2011-07-05 11:10:00,22.79,22.86,22.79,22.86,67600.0,19.1927,19.2516,19.1927,19.2516,67600.0
2011-07-05 11:15:00,22.85,22.89,22.84,22.88,48400.0,19.2432,19.2769,19.2348,19.2685,48400.0
2011-07-05 11:20:00,22.88,22.88,22.84,22.85,78800.0,19.2685,19.2685,19.2348,19.2432,78800.0
2011-07-05 11:25:00,22.86,22.88,22.85,22.88,45200.0,19.2516,19.2685,19.2432,19.2685,45200.0
2011-07-05 11:30:00,22.87,22.9,22.85,22.87,86800.0,19.2601,19.2853,19.2432,19.2601,86800.0
2011-07-05 11:35:00,22.87,22.87,22.85,22.85,68000.0,19.2601,19.2601,19.2432,19.2432,68000.0
2011-07-05 11:40:00,22.85,22.88,22.85,22.87,24000.0,19.2432,19.2685,19.2432,19.2601,24000.0
2011-07-05 11:45:00,22.87,22.9,22.86,22.87,57600.0,19.2601,19.2853,19.2516,19.2601,57600.0
2011-07-05 11:50:00,22.86,22.88,22.85,22.87,57200.0,19.2516,19.2685,19.2432,19.2601,57200.0
2011-07-05 11:55:00,22.87,22.9,22.86,22.9,86400.0,19.2601,19.2853,19.2516,19.2853,86400.0
2011-07-05 12:00:00,22.9,22.91,22.88,22.88,145200.0,19.2853,19.2938,19.2685,19.2685,145200.0
2011-07-05 12:05:00,22.88,22.91,22.88,22.9,33200.0,19.2685,19.2938,19.2685,19.2853,33200.0
2011-07-05 12:10:00,22.9,22.91,22.89,22.9,74800.0,19.2853,19.2938,19.2769,19.2853,74800.0
2011-07-05 12:15:00,22.9,22.9,22.87,22.87,44800.0,19.2853,19.2853,19.2601,19.2601,44800.0
2011-07-05 12:20:00,22.86,22.89,22.86,22.89,66800.0,19.2516,19.2769,19.2516,19.2769,66800.0
2011-07-05 12:25:00,22.88,22.92,22.88,22.91,52000.0,19.2685,19.3022,19.2685,19.2938,52000.0
2011-07-05 12:30:00,22.92,22.94,22.92,22.92,100800.0,19.3022,19.319,19.3022,19.3022,100800.0
2011-07-05 12:35:00,22.92,22.95,22.92,22.93,141200.0,19.3022,19.3274,19.3022,19.3106,141200.0
2011-07-05 12:40:00,22.92,22.94,22.92,22.92,60000.0,19.3022,19.319,19.3022,19.3022,60000.0
2011-07-05 12:45:00,22.92,22.93,22.9,22.9,69200.0,19.3022,19.3106,19.2853,19.2853,69200.0
2011-07-05 12:50:00,22.9,22.91,22.89,22.91,56800.0,19.2853,19.2938,19.2769,19.2938,56800.0
2011-07-05 12:55:00,22.9,22.93,22.9,22.93,78800.0,19.2853,19.3106,19.2853,19.3106,78800.0
2011-07-05 13:00:00,22.93,22.97,22.93,22.97,97600.0,19.3106,19.3443,19.3106,19.3443,97600.0
2011-07-05 13:05:00,22.97,22.97,22.93,22.93,108000.0,19.3443,19.3443,19.3106,19.3106,108000.0
2011-07-05 13:10:00,22.93,22.93,22.91,22.93,101600.0,19.3106,19.3106,19.2938,19.3106,101600.0
2011-07-05 13:15:00,22.93,22.95,22.93,22.94,104800.0,19.3106,19.3274,19.3106,19.319,104800.0
2011-07-05 13:20:00,22.94,22.95,22.93,22.95,34800.0,19.319,19.3274,19.3106,19.3274,34800.0
2011-07-05 13:25:00,22.95,22.99,22.95,22.96,192000.0,19.3274,19.3611,19.3274,19.3359,192000.0
2011-07-05 13:30:00,22.96,22.96,22.93,22.95,206000.0,19.3359,19.3359,19.3106,19.3274,206000.0
2011-07-05 13:35:00,22.95,22.95,22.94,22.95,121200.0,19.3274,19.3274,19.319,19.3274,121200.0
2011-07-05 13:40:00,22.95,22.96,22.93,22.96,134000.0,19.3274,19.3359,19.3106,19.3359,134000.0
2011-07-05 13:45:00,22.96,22.98,22.95,22.97,110000.0,19.3359,19.3527,19.3274,19.3443,110000.0
2011-07-05 13:50:00,22.97,22.98,22.95,22.95,107200.0,19.3443,19.3527,19.3274,19.3274,107200.0
2011-07-05 13:55:00,22.95,22.98,22.95,22.98,91200.0,19.3274,19.3527,19.3274,19.3527,91200.0
2011-07-05 14:00:00,22.98,23.0,22.94,22.96,321200.0,19.3527,19.3696,19.319,19.3359,321200.0
2011-07-05 14:05:00,22.96,22.98,22.94,22.95,102400.0,19.3359,19.3527,19.319,19.3274,102400.0
2011-07-05 14:10:00,22.96,23.0,22.96,22.99,90000.0,19.3359,19.3696,19.3359,19.3611,90000.0
2011-07-05 14:15:00,22.99,23.0,22.97,22.97,90400.0,19.3611,19.3696,19.3443,19.3443,90400.0
2011-07-05 14:20:00,22.97,22.97,22.92,22.93,166000.0,19.3443,19.3443,19.3022,19.3106,166000.0
2011-07-05 14:25:00,22.92,22.92,22.9,22.91,91200.0,19.3022,19.3022,19.2853,19.2938,91200.0
2011-07-05 14:30:00,22.91,22.92,22.9,22.92,67200.0,19.2938,19.3022,19.2853,19.3022,67200.0
2011-07-05 14:35:00,22.92,22.97,22.92,22.97,161200.0,19.3022,19.3443,19.3022,19.3443,161200.0
2011-07-05 14:40:00,22.97,22.97,22.93,22.93,79200.0,19.3443,19.3443,19.3106,19.3106,79200.0
2011-07-05 14:45:00,22.93,22.94,22.91,22.94,147600.0,19.3106,19.319,19.2938,19.319,147600.0
2011-07-05 14:50:00,22.93,22.94,22.92,22.93,97200.0,19.3106,19.319,19.3022,19.3106,97200.0
2011-07-05 14:55:00,22.94,22.95,22.91,22.94,116000.0,19.319,19.3274,19.2938,19.319,116000.0
2011-07-05 15:00:00,22.94,22.96,22.91,22.95,126400.0,19.319,19.3359,19.2938,19.3274,126400.0
2011-07-05 15:05:00,22.95,22.99,22.95,22.99,154800.0,19.3274,19.3611,19.3274,19.3611,154800.0
2011-07-05 15:10:00,22.99,22.99,22.95,22.96,229600.0,19.3611,19.3611,19.3274,19.3359,229600.0
2011-07-05 15:15:00,22.96,22.97,22.94,22.94,188400.0,19.3359,19.3443,19.319,19.319,188400.0
2011-07-05 15:20:00,22.94,23.0,22.94,23.0,440400.0,19.319,19.3696,19.319,19.3696,440400.0
2011-07-05 15:25:00,23.0,23.03,22.99,23.02,318400.0,19.3696,19.3948,19.3611,19.3864,318400.0
2011-07-05 15:30:00,23.02,23.02,22.98,22.99,227600.0,19.3864,19.3864,19.3527,19.3611,227600.0
2011-07-05 15:35:00,22.99,23.0,22.97,23.0,184000.0,19.3611,19.3696,19.3443,19.3696,184000.0
2011-07-05 15:40:00,23.0,23.02,22.99,23.02,368400.0,19.3696,19.3864,19.3611,19.3864,368400.0
2011-07-05 15:45:00,23.01,23.02,22.92,22.93,427600.0,19.378,19.3864,19.3022,19.3106,427600.0
2011-07-05 15:50:00,22.93,22.95,22.91,22.93,359200.0,19.3106,19.3274,19.2938,19.3106,359200.0
2011-07-05 15:55:00,22.93,22.95,22.92,22.94,575600.0,19.3106,19.3274,19.3022,19.319,575600.0
2011-07-06 09:30:00,22.85,22.99,22.84,22.99,265200.0,19.2432,19.3611,19.2348,19.3611,265200.0
2011-07-06 09:35:00,22.99,23.0,22.94,22.94,165600.0,19.3611,19.3696,19.319,19.319,165600.0
2011-07-06 09:40:00,22.95,22.95,22.9,22.91,102800.0,19.3274,19.3274,19.2853,19.2938,102800.0
2011-07-06 09:45:00,22.93,22.96,22.91,22.96,146000.0,19.3106,19.3359,19.2938,19.3359,146000.0
2011-07-06 09:50:00,22.96,22.99,22.93,22.93,78800.0,19.3359,19.3611,19.3106,19.3106,78800.0
2011-07-06 09:55:00,22.94,22.97,22.94,22.96,70400.0,19.319,19.3443,19.319,19.3359,70400.0
2011-07-06 10:00:00,22.95,22.98,22.91,22.93,94400.0,19.3274,19.3527,19.2938,19.3106,94400.0
2011-07-06 10:05:00,22.92,22.97,22.9,22.97,179200.0,19.3022,19.3443,19.2853,19.3443,179200.0
2011-07-06 10:10:00,22.97,23.0,22.96,22.97,80000.0,19.3443,19.3696,19.3359,19.3443,80000.0
2011-07-06 10:15:00,22.97,22.99,22.93,22.93,212000.0,19.3443,19.3611,19.3106,19.3106,212000.0
2011-07-06 10:20:00,22.93,22.96,22.92,22.96,86800.0,19.3106,19.3359,19.3022,19.3359,86800.0
2011-07-06 10:25:00,22.96,23.0,22.95,23.0,99600.0,19.3359,19.3696,19.3274,19.3696,99600.0
2011-07-06 10:30:00,23.0,23.04,23.0,23.04,104800.0,19.3696,19.4032,19.3696,19.4032,104800.0
2011-07-06 10:35:00,23.04,23.06,23.03,23.06,163200.0,19.4032,19.4201,19.3948,19.4201,163200.0
2011-07-06 10:40:00,23.06,23.09,23.05,23.08,160400.0,19.4201,19.4453,19.4117,19.4369,160400.0
2011-07-06 10:45:00,23.08,23.09,23.04,23.05,111200.0,19.4369,19.4453,19.4032,19.4117,111200.0
2011-07-06 10:50:00,23.05,23.09,23.04,23.08,90000.0,19.4117,19.4453,19.4032,19.4369,90000.0
2011-07-06 10:55:00,23.08,23.09,23.08,23.09,48000.0,19.4369,19.4453,19.4369,19.4453,48000.0
2011-07-06 11:00:00,23.09,23.1,23.06,23.06,160400.0,19.4453,19.4538,19.4201,19.4201,160400.0
2011-07-06 11:05:00,23.06,23.06,23.01,23.03,76400.0,19.4201,19.4201,19.378,19.3948,76400.0
2011-07-06 11:10:00,23.03,23.06,23.03,23.04,101600.0,19.3948,19.4201,19.3948,19.4032,101600.0
2011-07-06 11:15:00,23.05,23.05,23.01,23.01,89600.0,19.4117,19.4117,19.378,19.378,89600.0
2011-07-06 11:20:00,23.01,23.03,22.99,23.0,76400.0,19.378,19.3948,19.3611,19.3696,76400.0
2011-07-06 11:25:00,23.0,23.03,23.0,23.03,64000.0,19.3696,19.3948,19.3696,19.3948,64000.0
2011-07-06 11:30:00,23.04,23.04,23.01,23.03,72000.0,19.4032,19.4032,19.378,19.3948,72000.0
2011-07-06 11:35:00,23.03,23.07,23.03,23.03,102000.0,19.3948,19.4285,19.3948,19.3948,102000.0
2011-07-06 11:40:00,23.03,23.07,23.03,23.05,173600.0,19.3948,19.4285,19.3948,19.4117,173600.0
2011-07-06 11:45:00,23.05,23.06,23.04,23.06,53200.0,19.4117,19.4201,19.4032,19.4201,53200.0
2011-07-06 11:50:00,23.06,23.06,23.04,23.05,49600.0,19.4201,19.4201,19.4032,19.4117,49600.0
2011-07-06 11:55:00,23.05,23.05,23.03,23.04,82800.0,19.4117,19.4117,19.3948,19.4032,82800.0
2011-07-06 12:00:00,23.04,23.05,23.03,23.04,60400.0,19.4032,19.4117,19.3948,19.4032,60400.0
2011-07-06 12:05:00,23.04,23.07,23.04,23.06,79600.0,19.4032,19.4285,19.4032,19.4201,79600.0
2011-07-06 12:10:00,23.06,23.08,23.06,23.06,79600.0,19.4201,19.4369,19.4201,19.4201,79600.0
2011-07-06 12:15:00,23.06,23.09,23.05,23.08,63200.0,19.4201,19.4453,19.4117,19.4369,63200.0
2011-07-06 12:20:00,23.08,23.1,23.06,23.07,55600.0,19.4369,19.4538,19.4201,19.4285,55600.0
2011-07-06 12:25:00,23.06,23.09,23.05,23.09,39200.0,19.4201,19.4453,19.4117,19.4453,39200.0
2011-07-06 12:30:00,23.1,23.12,23.09,23.12,96400.0,19.4538,19.4706,19.4453,19.4706,96400.0
2011-07-06 12:35:00,23.12,23.12,23.11,23.12,41200.0,19.4706,19.4706,19.4622,19.4706,41200.0
2011-07-06 12:40:00,23.12,23.12,23.09,23.09,39200.0,19.4706,19.4706,19.4453,19.4453,39200.0
2011-07-06 12:45:00,23.09,23.11,23.09,23.09,117200.0,19.4453,19.4622,19.4453,19.4453,117200.0
2011-07-06 12:50:00,23.09,23.1,23.08,23.08,111600.0,19.4453,19.4538,19.4369,19.4369,111600.0
2011-07-06 12:55:00,23.08,23.1,23.08,23.09,134400.0,19.4369,19.4538,19.4369,19.4453,134400.0
2011-07-06 13:00:00,23.08,23.09,23.07,23.09,82000.0,19.4369,19.4453,19.4285,19.4453,82000.0
2011-07-06 13:05:00,23.08,23.09,23.05,23.05,60800.0,19.4369,19.4453,19.4117,19.4117,60800.0
2011-07-06 13:10:00,23.05,23.06,23.04,23.06,46400.0,19.4117,19.4201,19.4032,19.4201,46400.0
2011-07-06 13:15:00,23.06,23.09,23.06,23.07,48000.0,19.4201,19.4453,19.4201,19.4285,48000.0
2011-07-06 13:20:00,23.07,23.08,23.05,23.06,59600.0,19.4285,19.4369,19.4117,19.4201,59600.0
2011-07-06 13:25:00,23.06,23.06,23.02,23.03,64800.0,19.4201,19.4201,19.3864,19.3948,64800.0
2011-07-06 13:30:00,23.03,23.03,23.02,23.03,28800.0,19.3948,19.3948,19.3864,19.3948,28800.0
2011-07-06 13:35:00,23.03,23.05,23.03,23.04,41200.0,19.3948,19.4117,19.3948,19.4032,41200.0
2011-07-06 13:40:00,23.03,23.06,23.03,23.05,28800.0,19.3948,19.4201,19.3948,19.4117,28800.0
2011-07-06 13:45:00,23.05,23.07,23.05,23.05,32400.0,19.4117,19.4285,19.4117,19.4117,32400.0
2011-07-06 13:50:00,23.05,23.05,23.03,23.03,44000.0,19.4117,19.4117,19.3948,19.3948,44000.0
2011-07-06 13:55:00,23.03,23.06,23.02,23.06,40800.0,19.3948,19.4201,19.3864,19.4201,40800.0
2011-07-06 14:00:00,23.06,23.06,23.03,23.03,90400.0,19.4201,19.4201,19.3948,19.3948,90400.0
2011-07-06 14:05:00,23.03,23.03,23.0,23.0,72400.0,19.3948,19.3948,19.3696,19.3696,72400.0
2011-07-06 14:10:00,23.0,23.02,22.98,22.98,93200.0,19.3696,19.3864,19.3527,19.3527,93200.0
2011-07-06 14:15:00,22.98,23.0,22.97,22.98,74000.0,19.3527,19.3696,19.3443,19.3527,74000.0
2011-07-06 14:20:00,22.98,22.99,22.96,22.97,58800.0,19.3527,19.3611,19.3359,19.3443,58800.0
2011-07-06 14:25:00,22.97,23.0,22.97,22.99,91200.0,19.3443,19.3696,19.3443,19.3611,91200.0
2011-07-06 14:30:00,22.99,23.0,22.98,22.99,55600.0,19.3611,19.3696,19.3527,19.3611,55600.0
2011-07-06 14:35:00,22.99,23.01,22.98,23.0,82000.0,19.3611,19.378,19.3527,19.3696,82000.0
2011-07-06 14:40:00,22.99,23.02,22.99,23.02,67600.0,19.3611,19.3864,19.3611,19.3864,67600.0
2011-07-06 14:45:00,23.02,23.05,23.02,23.02,60800.0,19.3864,19.4117,19.3864,19.3864,60800.0
2011-07-06 14:50:00,23.02,23.03,23.02,23.03,42800.0,19.3864,19.3948,19.3864,19.3948,42800.0
2011-07-06 14:55:00,23.03,23.04,23.01,23.02,101200.0,19.3948,19.4032,19.378,19.3864,101200.0
2011-07-06 15:00:00,23.02,23.04,23.01,23.02,171600.0,19.3864,19.4032,19.378,19.3864,171600.0
2011-07-06 15:05:00,23.02,23.02,22.98,23.02,223600.0,19.3864,19.3864,19.3527,19.3864,223600.0
2011-07-06 15:10:00,23.02,23.03,22.99,22.99,104000.0,19.3864,19.3948,19.3611,19.3611,104000.0
2011-07-06 15:15:00,22.99,23.02,22.99,23.01,216400.0,19.3611,19.3864,19.3611,19.378,216400.0
2011-07-06 15:20:00,23.01,23.04,23.01,23.04,123600.0,19.378,19.4032,19.378,19.4032,123600.0
2011-07-06 15:25:00,23.04,23.08,23.04,23.07,239600.0,19.4032,19.4369,19.4032,19.4285,239600.0
2011-07-06 15:30:00,23.07,23.08,23.02,23.03,226800.0,19.4285,19.4369,19.3864,19.3948,226800.0
2011-07-06 15:35:00,23.03,23.03,23.0,23.02,312000.0,19.3948,19.3948,19.3696,19.3864,312000.0
2011-07-06 15:40:00,23.02,23.05,23.02,23.05,443200.0,19.3864,19.4117,19.3864,19.4117,443200.0
2011-07-06 15:45:00,23.04,23.07,23.03,23.03,526400.0,19.4032,19.4285,19.3948,19.3948,526400.0
2011-07-06 15:50:00,23.03,23.07,23.03,23.07,806400.0,19.3948,19.4285,19.3948,19.4285,806400.0
2011-07-06 15:55:00,23.07,23.09,23.06,23.09,1314000.0,19.4285,19.4453,19.4201,19.4453,1314000.0
2011-07-07 09:30:00,23.19,23.5,23.18,23.49,899200.0,19.5296,19.7906,19.5211,19.7822,899200.0
2011-07-07 09:35:00,23.49,23.56,23.44,23.45,382000.0,19.7822,19.8412,19.7401,19.7485,382000.0
2011-07-07 09:40:00,23.46,23.56,23.45,23.5,510800.0,19.7569,19.8412,19.7485,19.7906,510800.0
2011-07-07 09:45:00,23.5,23.53,23.47,23.47,259200.0,19.7906,19.8159,19.7654,19.7654,259200.0
2011-07-07 09:50:00,23.47,23.5,23.4,23.4,236800.0,19.7654,19.7906,19.7064,19.7064,236800.0
2011-07-07 09:55:00,23.4,23.43,23.38,23.42,176400.0,19.7064,19.7317,19.6896,19.7233,176400.0
2011-07-07 10:00:00,23.41,23.43,23.35,23.35,328000.0,19.7148,19.7317,19.6643,19.6643,328000.0
2011-07-07 10:05:00,23.36,23.42,23.35,23.39,186000.0,19.6727,19.7233,19.6643,19.698,186000.0
2011-07-07 10:10:00,23.39,23.42,23.38,23.4,228000.0,19.698,19.7233,19.6896,19.7064,228000.0
2011-07-07 10:15:00,23.4,23.41,23.35,23.36,194800.0,19.7064,19.7148,19.6643,19.6727,194800.0
2011-07-07 10:20:00,23.36,23.42,23.35,23.42,147200.0,19.6727,19.7233,19.6643,19.7233,147200.0
2011-07-07 10:25:00,23.41,23.44,23.39,23.42,140800.0,19.7148,19.7401,19.698,19.7233,140800.0
2011-07-07 10:30:00,23.42,23.44,23.4,23.43,154000.0,19.7233,19.7401,19.7064,19.7317,154000.0
2011-07-07 10:35:00,23.43,23.44,23.41,23.41,82400.0,19.7317,19.7401,19.7148,19.7148,82400.0
2011-07-07 10:40:00,23.42,23.44,23.4,23.41,78800.0,19.7233,19.7401,19.7064,19.7148,78800.0
2011-07-07 10:45:00,23.41,23.44,23.36,23.39,84000.0,19.7148,19.7401,19.6727,19.698,84000.0
2011-07-07 10:50:00,23.39,23.4,23.36,23.38,63200.0,19.698,19.7064,19.6727,19.6896,63200.0
2011-07-07 10:55:00,23.38,23.4,23.37,23.4,74000.0,19.6896,19.7064,19.6811,19.7064,74000.0
2011-07-07 11:00:00,23.39,23.42,23.39,23.42,108800.0,19.698,19.7233,19.698,19.7233,108800.0
2011-07-07 11:05:00,23.42,23.43,23.39,23.41,61600.0,19.7233,19.7317,19.698,19.7148,61600.0
2011-07-07 11:10:00,23.4,23.41,23.36,23.38,74400.0,19.7064,19.7148,19.6727,19.6896,74400.0
2011-07-07 11:15:00,23.38,23.4,23.37,23.39,67200.0,19.6896,19.7064,19.6811,19.698,67200.0
2011-07-07 11:20:00,23.39,23.39,23.37,23.38,70800.0,19.698,19.698,19.6811,19.6896,70800.0
2011-07-07 11:25:00,23.38,23.39,23.37,23.37,66000.0,19.6896,19.698,19.6811,19.6811,66000.0
2011-07-07 11:30:00,23.37,23.39,23.36,23.38,48800.0,19.6811,19.698,19.6727,19.6896,48800.0
2011-07-07 11:35:00,23.38,23.38,23.35,23.37,82800.0,19.6896,19.6896,19.6643,19.6811,82800.0
2011-07-07 11:40:00,23.38,23.38,23.35,23.36,37200.0,19.6896,19.6896,19.6643,19.6727,37200.0
2011-07-07 11:45:00,23.36,23.39,23.36,23.38,38000.0,19.6727,19.698,19.6727,19.6896,38000.0
2011-07-07 11:50:00,23.38,23.39,23.37,23.38,88400.0,19.6896,19.698,19.6811,19.6896,88400.0
2011-07-07 11:55:00,23.38,23.4,23.37,23.39,77600.0,19.6896,19.7064,19.6811,19.698,77600.0
2011-07-07 12:00:00,23.4,23.4,23.38,23.38,154400.0,19.7064,19.7064,19.6896,19.6896,154400.0
2011-07-07 12:05:00,23.38,23.39,23.38,23.39,84800.0,19.6896,19.698,19.6896,19.698,84800.0
2011-07-07 12:10:00,23.39,23.41,23.39,23.41,39600.0,19.698,19.7148,19.698,19.7148,39600.0
2011-07-07 12:15:00,23.41,23.41,23.39,23.4,40000.0,19.7148,19.7148,19.698,19.7064,40000.0
2011-07-07 12:20:00,23.4,23.43,23.4,23.42,55600.0,19.7064,19.7317,19.7064,19.7233,55600.0
2011-07-07 12:25:00,23.42,23.43,23.41,23.41,57600.0,19.7233,19.7317,19.7148,19.7148,57600.0
2011-07-07 12:30:00,23.41,23.43,23.4,23.41,184000.0,19.7148,19.7317,19.7064,19.7148,184000.0
2011-07-07 12:35:00,23.41,23.42,23.4,23.41,49200.0,19.7148,19.7233,19.7064,19.7148,49200.0
2011-07-07 12:40:00,23.42,23.46,23.42,23.43,149600.0,19.7233,19.7569,19.7233,19.7317,149600.0
2011-07-07 12:45:00,23.43,23.44,23.42,23.42,72000.0,19.7317,19.7401,19.7233,19.7233,72000.0
2011-07-07 12:50:00,23.43,23.44,23.42,23.43,36800.0,19.7317,19.7401,19.7233,19.7317,36800.0
2011-07-07 12:55:00,23.43,23.45,23.43,23.43,89600.0,19.7317,19.7485,19.7317,19.7317,89600.0
2011-07-07 13:00:00,23.43,23.45,23.43,23.44,72000.0,19.7317,19.7485,19.7317,19.7401,72000.0
2011-07-07 13:05:00,23.44,23.5,23.43,23.5,186000.0,19.7401,19.7906,19.7317,19.7906,186000.0
2011-07-07 13:10:00,23.5,23.5,23.46,23.48,207600.0,19.7906,19.7906,19.7569,19.7738,207600.0
2011-07-07 13:15:00,23.48,23.5,23.47,23.49,86000.0,19.7738,19.7906,19.7654,19.7822,86000.0
2011-07-07 13:20:00,23.5,23.53,23.5,23.5,227600.0,19.7906,19.8159,19.7906,19.7906,227600.0
2011-07-07 13:25:00,23.5,23.5,23.47,23.5,295200.0,19.7906,19.7906,19.7654,19.7906,295200.0
2011-07-07 13:30:00,23.5,23.5,23.47,23.48,76000.0,19.7906,19.7906,19.7654,19.7738,76000.0
2011-07-07 13:35:00,23.48,23.49,23.47,23.48,88400.0,19.7738,19.7822,19.7654,19.7738,88400.0
2011-07-07 13:40:00,23.48,23.5,23.47,23.49,90000.0,19.7738,19.7906,19.7654,19.7822,90000.0
2011-07-07 13:45:00,23.48,23.49,23.48,23.49,96400.0,19.7738,19.7822,19.7738,19.7822,96400.0
2011-07-07 13:50:00,23.49,23.49,23.47,23.49,82000.0,19.7822,19.7822,19.7654,19.7822,82000.0
2011-07-07 13:55:00,23.48,23.48,23.47,23.48,52800.0,19.7738,19.7738,19.7654,19.7738,52800.0
2011-07-07 14:00:00,23.48,23.48,23.47,23.48,103600.0,19.7738,19.7738,19.7654,19.7738,103600.0
2011-07-07 14:05:00,23.48,23.48,23.45,23.45,134800.0,19.7738,19.7738,19.7485,19.7485,134800.0
2011-07-07 14:10:00,23.45,23.46,23.45,23.45,84000.0,19.7485,19.7569,19.7485,19.7485,84000.0
2011-07-07 14:15:00,23.45,23.49,23.45,23.48,185600.0,19.7485,19.7822,19.7485,19.7738,185600.0
2011-07-07 14:20:00,23.48,23.49,23.45,23.46,202000.0,19.7738,19.7822,19.7485,19.7569,202000.0
2011-07-07 14:25:00,23.45,23.48,23.45,23.46,147200.0,19.7485,19.7738,19.7485,19.7569,147200.0
2011-07-07 14:30:00,23.46,23.49,23.46,23.47,124400.0,19.7569,19.7822,19.7569,19.7654,124400.0
2011-07-07 14:35:00,23.47,23.47,23.45,23.46,114400.0,19.7654,19.7654,19.7485,19.7569,114400.0
2011-07-07 14:40:00,23.46,23.47,23.45,23.45,120400.0,19.7569,19.7654,19.7485,19.7485,120400.0
2011-07-07 14:45:00,23.45,23.46,23.45,23.45,104400.0,19.7485,19.7569,19.7485,19.7485,104400.0
2011-07-07 14:50:00,23.46,23.47,23.45,23.47,110800.0,19.7569,19.7654,19.7485,19.7654,110800.0
2011-07-07 14:55:00,23.47,23.48,23.45,23.45,163200.0,19.7654,19.7738,19.7485,19.7485,163200.0
2011-07-07 15:00:00,23.45,23.45,23.44,23.45,154800.0,19.7485,19.7485,19.7401,19.7485,154800.0
2011-07-07 15:05:00,23.45,23.46,23.44,23.46,65200.0,19.7485,19.7569,19.7401,19.7569,65200.0
2011-07-07 15:10:00,23.46,23.49,23.46,23.48,173200.0,19.7569,19.7822,19.7569,19.7738,173200.0
2011-07-07 15:15:00,23.48,23.49,23.47,23.47,304800.0,19.7738,19.7822,19.7654,19.7654,304800.0
2011-07-07 15:20:00,23.47,23.47,23.44,23.44,210800.0,19.7654,19.7654,19.7401,19.7401,210800.0
2011-07-07 15:25:00,23.45,23.45,23.43,23.43,156000.0,19.7485,19.7485,19.7317,19.7317,156000.0
2011-07-07 15:30:00,23.43,23.46,23.43,23.45,268800.0,19.7317,19.7569,19.7317,19.7485,268800.0
2011-07-07 15:35:00,23.45,23.48,23.45,23.46,248800.0,19.7485,19.7738,19.7485,19.7569,248800.0
2011-07-07 15:40:00,23.46,23.46,23.43,23.43,204400.0,19.7569,19.7569,19.7317,19.7317,204400.0
2011-07-07 15:45:00,23.43,23.43,23.39,23.41,371200.0,19.7317,19.7317,19.698,19.7148,371200.0
2011-07-07 15:50:00,23.41,23.44,23.4,23.43,458400.0,19.7148,19.7401,19.7064,19.7317,458400.0
2011-07-07 15:55:00,23.43,23.43,23.39,23.41,609600.0,19.7317,19.7317,19.698,19.7148,609600.0
2011-07-08 09:30:00,23.16,23.25,23.11,23.23,260000.0,19.5043,19.5801,19.4622,19.5632,260000.0
2011-07-08 09:35:00,23.24,23.25,23.19,23.23,127200.0,19.5717,19.5801,19.5296,19.5632,127200.0
2011-07-08 09:40:00,23.23,23.25,23.22,23.25,279200.0,19.5632,19.5801,19.5548,19.5801,279200.0
2011-07-08 09:45:00,23.25,23.25,23.18,23.19,184800.0,19.5801,19.5801,19.5211,19.5296,184800.0
2011-07-08 09:50:00,23.19,23.24,23.19,23.24,149200.0,19.5296,19.5717,19.5296,19.5717,149200.0
2011-07-08 09:55:00,23.24,23.25,23.2,23.21,159200.0,19.5717,19.5801,19.538,19.5464,159200.0
2011-07-08 10:00:00,23.21,23.21,23.18,23.18,237200.0,19.5464,19.5464,19.5211,19.5211,237200.0
2011-07-08 10:05:00,23.18,23.24,23.18,23.23,157200.0,19.5211,19.5717,19.5211,19.5632,157200.0
2011-07-08 10:10:00,23.22,23.22,23.17,23.18,258400.0,19.5548,19.5548,19.5127,19.5211,258400.0
2011-07-08 10:15:00,23.18,23.2,23.14,23.17,158800.0,19.5211,19.538,19.4875,19.5127,158800.0
2011-07-08 10:20:00,23.17,23.2,23.15,23.18,158000.0,19.5127,19.538,19.4959,19.5211,158000.0
2011-07-08 10:25:00,23.18,23.18,23.14,23.18,91200.0,19.5211,19.5211,19.4875,19.5211,91200.0
2011-07-08 10:30:00,23.17,23.17,23.07,23.09,200000.0,19.5127,19.5127,19.4285,19.4453,200000.0
2011-07-08 10:35:00,23.09,23.13,23.07,23.11,159200.0,19.4453,19.479,19.4285,19.4622,159200.0
2011-07-08 10:40:00,23.12,23.19,23.11,23.17,316400.0,19.4706,19.5296,19.4622,19.5127,316400.0
2011-07-08 10:45:00,23.18,23.2,23.15,23.16,326800.0,19.5211,19.538,19.4959,19.5043,326800.0
2011-07-08 10:50:00,23.16,23.17,23.14,23.17,85600.0,19.5043,19.5127,19.4875,19.5127,85600.0
2011-07-08 10:55:00,23.16,23.18,23.16,23.16,61600.0,19.5043,19.5211,19.5043,19.5043,61600.0
2011-07-08 11:00:00,23.15,23.19,23.15,23.16,118800.0,19.4959,19.5296,19.4959,19.5043,118800.0
2011-07-08 11:05:00,23.16,23.19,23.16,23.17,86400.0,19.5043,19.5296,19.5043,19.5127,86400.0
2011-07-08 11:10:00,23.17,23.17,23.11,23.14,104800.0,19.5127,19.5127,19.4622,19.4875,104800.0
2011-07-08 11:15:00,23.15,23.17,23.12,23.14,124800.0,19.4959,19.5127,19.4706,19.4875,124800.0
2011-07-08 11:20:00,23.13,23.16,23.12,23.16,69600.0,19.479,19.5043,19.4706,19.5043,69600.0
2011-07-08 11:25:00,23.16,23.17,23.13,23.13,56400.0,19.5043,19.5127,19.479,19.479,56400.0
2011-07-08 11:30:00,23.14,23.16,23.12,23.15,91200.0,19.4875,19.5043,19.4706,19.4959,91200.0
2011-07-08 11:35:00,23.15,23.23,23.15,23.21,71600.0,19.4959,19.5632,19.4959,19.5464,71600.0
2011-07-08 11:40:00,23.21,23.21,23.16,23.2,60800.0,19.5464,19.5464,19.5043,19.538,60800.0
2011-07-08 11:45:00,23.2,23.2,23.17,23.18,123200.0,19.538,19.538,19.5127,19.5211,123200.0
2011-07-08 11:50:00,23.18,23.19,23.18,23.19,31200.0,19.5211,19.5296,19.5211,19.5296,31200.0
2011-07-08 11:55:00,23.18,23.18,23.16,23.18,56800.0,19.5211,19.5211,19.5043,19.5211,56800.0
2011-07-08 12:00:00,23.18,23.2,23.18,23.19,41600.0,19.5211,19.538,19.5211,19.5296,41600.0
2011-07-08 12:05:00,23.19,23.22,23.18,23.21,107200.0,19.5296,19.5548,19.5211,19.5464,107200.0
2011-07-08 12:10:00,23.21,23.22,23.18,23.19,29200.0,19.5464,19.5548,19.5211,19.5296,29200.0
2011-07-08 12:15:00,23.19,23.19,23.14,23.14,70800.0,19.5296,19.5296,19.4875,19.4875,70800.0
2011-07-08 12:20:00,23.14,23.16,23.14,23.16,79200.0,19.4875,19.5043,19.4875,19.5043,79200.0
2011-07-08 12:25:00,23.16,23.18,23.15,23.15,133200.0,19.5043,19.5211,19.4959,19.4959,133200.0
2011-07-08 12:30:00,23.16,23.16,23.15,23.15,40400.0,19.5043,19.5043,19.4959,19.4959,40400.0
2011-07-08 12:35:00,23.15,23.15,23.12,23.15,69600.0,19.4959,19.4959,19.4706,19.4959,69600.0
2011-07-08 12:40:00,23.15,23.18,23.15,23.16,33200.0,19.4959,19.5211,19.4959,19.5043,33200.0
2011-07-08 12:45:00,23.16,23.18,23.16,23.18,75200.0,19.5043,19.5211,19.5043,19.5211,75200.0
2011-07-08 12:50:00,23.18,23.19,23.17,23.18,83600.0,19.5211,19.5296,19.5127,19.5211,83600.0
2011-07-08 12:55:00,23.18,23.2,23.16,23.17,162000.0,19.5211,19.538,19.5043,19.5127,162000.0
2011-07-08 13:00:00,23.16,23.18,23.16,23.18,96000.0,19.5043,19.5211,19.5043,19.5211,96000.0
2011-07-08 13:05:00,23.18,23.18,23.17,23.18,34400.0,19.5211,19.5211,19.5127,19.5211,34400.0
2011-07-08 13:10:00,23.19,23.19,23.16,23.17,56000.0,19.5296,19.5296,19.5043,19.5127,56000.0
2011-07-08 13:15:00,23.16,23.17,23.15,23.16,54800.0,19.5043,19.5127,19.4959,19.5043,54800.0
2011-07-08 13:20:00,23.15,23.16,23.14,23.15,96400.0,19.4959,19.5043,19.4875,19.4959,96400.0
2011-07-08 13:25:00,23.15,23.21,23.15,23.2,54000.0,19.4959,19.5464,19.4959,19.538,54000.0
2011-07-08 13:30:00,23.21,23.25,23.21,23.23,97200.0,19.5464,19.5801,19.5464,19.5632,97200.0
2011-07-08 13:35:00,23.24,23.25,23.24,23.24,50800.0,19.5717,19.5801,19.5717,19.5717,50800.0
2011-07-08 13:40:00,23.24,23.25,23.24,23.24,34000.0,19.5717,19.5801,19.5717,19.5717,34000.0
2011-07-08 13:45:00,23.24,23.25,23.21,23.22,88000.0,19.5717,19.5801,19.5464,19.5548,88000.0
2011-07-08 13:50:00,23.21,23.23,23.2,23.22,38400.0,19.5464,19.5632,19.538,19.5548,38400.0
2011-07-08 13:55:00,23.22,23.22,23.18,23.18,29200.0,19.5548,19.5548,19.5211,19.5211,29200.0
2011-07-08 14:00:00,23.18,23.19,23.14,23.14,123200.0,19.5211,19.5296,19.4875,19.4875,123200.0
2011-07-08 14:05:00,23.14,23.19,23.14,23.19,84000.0,19.4875,19.5296,19.4875,19.5296,84000.0
2011-07-08 14:10:00,23.19,23.19,23.17,23.17,66000.0,19.5296,19.5296,19.5127,19.5127,66000.0
2011-07-08 14:15:00,23.17,23.18,23.14,23.15,153600.0,19.5127,19.5211,19.4875,19.4959,153600.0
2011-07-08 14:20:00,23.15,23.15,23.14,23.14,46800.0,19.4959,19.4959,19.4875,19.4875,46800.0
2011-07-08 14:25:00,23.15,23.19,23.14,23.19,90400.0,19.4959,19.5296,19.4875,19.5296,90400.0
2011-07-08 14:30:00,23.19,23.2,23.18,23.2,153600.0,19.5296,19.538,19.5211,19.538,153600.0
2011-07-08 14:35:00,23.2,23.21,23.18,23.2,69600.0,19.538,19.5464,19.5211,19.538,69600.0
2011-07-08 14:40:00,23.2,23.2,23.18,23.18,49600.0,19.538,19.538,19.5211,19.5211,49600.0
2011-07-08 14:45:00,23.19,23.21,23.18,23.21,94800.0,19.5296,19.5464,19.5211,19.5464,94800.0
2011-07-08 14:50:00,23.2,23.22,23.19,23.21,77200.0,19.538,19.5548,19.5296,19.5464,77200.0
2011-07-08 14:55:00,23.21,23.23,23.2,23.23,54800.0,19.5464,19.5632,19.538,19.5632,54800.0
2011-07-08 15:00:00,23.23,23.26,23.22,23.26,144000.0,19.5632,19.5885,19.5548,19.5885,144000.0
2011-07-08 15:05:00,23.26,23.26,23.25,23.26,112800.0,19.5885,19.5885,19.5801,19.5885,112800.0
2011-07-08 15:10:00,23.26,23.26,23.25,23.26,104400.0,19.5885,19.5885,19.5801,19.5885,104400.0
2011-07-08 15:15:00,23.26,23.26,23.23,23.23,110800.0,19.5885,19.5885,19.5632,19.5632,110800.0
2011-07-08 15:20:00,23.24,23.25,23.23,23.24,92800.0,19.5717,19.5801,19.5632,19.5717,92800.0
2011-07-08 15:25:00,23.24,23.27,23.24,23.26,148000.0,19.5717,19.5969,19.5717,19.5885,148000.0
2011-07-08 15:30:00,23.26,23.31,23.25,23.28,262400.0,19.5885,19.6306,19.5801,19.6054,262400.0
2011-07-08 15:35:00,23.28,23.32,23.28,23.31,144800.0,19.6054,19.639,19.6054,19.6306,144800.0
2011-07-08 15:40:00,23.31,23.33,23.3,23.32,159600.0,19.6306,19.6475,19.6222,19.639,159600.0
2011-07-08 15:45:00,23.32,23.34,23.31,23.33,208000.0,19.639,19.6559,19.6306,19.6475,208000.0
2011-07-08 15:50:00,23.33,23.33,23.3,23.32,318800.0,19.6475,19.6475,19.6222,19.639,318800.0
2011-07-08 15:55:00,23.32,23.33,23.31,23.31,580800.0,19.639,19.6475,19.6306,19.6306,580800.0
2011-07-11 09:30:00,22.97,23.13,22.84,23.09,312800.0,19.3443,19.479,19.2348,19.4453,312800.0
2011-07-11 09:35:00,23.06,23.22,23.06,23.18,202800.0,19.4201,19.5548,19.4201,19.5211,202800.0
2011-07-11 09:40:00,23.19,23.21,23.17,23.18,84800.0,19.5296,19.5464,19.5127,19.5211,84800.0
2011-07-11 09:45:00,23.18,23.19,23.16,23.18,982400.0,19.5211,19.5296,19.5043,19.5211,982400.0
2011-07-11 09:50:00,23.19,23.25,23.19,23.23,96000.0,19.5296,19.5801,19.5296,19.5632,96000.0
2011-07-11 09:55:00,23.23,23.26,23.17,23.19,207600.0,19.5632,19.5885,19.5127,19.5296,207600.0
2011-07-11 10:00:00,23.19,23.19,23.13,23.15,211600.0,19.5296,19.5296,19.479,19.4959,211600.0
2011-07-11 10:05:00,23.15,23.17,23.09,23.09,158800.0,19.4959,19.5127,19.4453,19.4453,158800.0
2011-07-11 10:10:00,23.09,23.11,23.07,23.08,111600.0,19.4453,19.4622,19.4285,19.4369,111600.0
2011-07-11 10:15:00,23.08,23.09,23.01,23.02,209600.0,19.4369,19.4453,19.378,19.3864,209600.0
2011-07-11 10:20:00,23.02,23.03,22.98,23.0,202000.0,19.3864,19.3948,19.3527,19.3696,202000.0
2011-07-11 10:25:00,23.0,23.08,23.0,23.06,162000.0,19.3696,19.4369,19.3696,19.4201,162000.0
2011-07-11 10:30:00,23.05,23.08,23.03,23.06,94000.0,19.4117,19.4369,19.3948,19.4201,94000.0
2011-07-11 10:35:00,23.05,23.06,23.02,23.03,123600.0,19.4117,19.4201,19.3864,19.3948,123600.0
2011-07-11 10:40:00,23.03,23.04,23.0,23.01,126800.0,19.3948,19.4032,19.3696,19.378,126800.0
2011-07-11 10:45:00,23.02,23.08,23.0,23.06,107600.0,19.3864,19.4369,19.3696,19.4201,107600.0
2011-07-11 10:50:00,23.06,23.11,23.06,23.09,155200.0,19.4201,19.4622,19.4201,19.4453,155200.0
2011-07-11 10:55:00,23.08,23.08,22.98,22.99,173200.0,19.4369,19.4369,19.3527,19.3611,173200.0
2011-07-11 11:00:00,22.99,23.0,22.93,22.94,116800.0,19.3611,19.3696,19.3106,19.319,116800.0
2011-07-11 11:05:00,22.94,22.99,22.94,22.99,55200.0,19.319,19.3611,19.319,19.3611,55200.0
2011-07-11 11:10:00,22.98,23.0,22.96,22.96,52800.0,19.3527,19.3696,19.3359,19.3359,52800.0
2011-07-11 11:15:00,22.96,22.96,22.93,22.93,92000.0,19.3359,19.3359,19.3106,19.3106,92000.0
2011-07-11 11:20:00,22.93,22.98,22.93,22.94,122800.0,19.3106,19.3527,19.3106,19.319,122800.0
2011-07-11 11:25:00,22.94,22.97,22.93,22.96,161600.0,19.319,19.3443,19.3106,19.3359,161600.0
2011-07-11 11:30:00,22.96,22.99,22.93,22.97,118800.0,19.3359,19.3611,19.3106,19.3443,118800.0
2011-07-11 11:35:00,22.97,22.97,22.95,22.97,82800.0,19.3443,19.3443,19.3274,19.3443,82800.0
2011-07-11 11:40:00,22.96,22.99,22.95,22.96,142000.0,19.3359,19.3611,19.3274,19.3359,142000.0
2011-07-11 11:45:00,22.96,23.01,22.96,23.0,134400.0,19.3359,19.378,19.3359,19.3696,134400.0
2011-07-11 11:50:00,23.0,23.04,23.0,23.03,88400.0,19.3696,19.4032,19.3696,19.3948,88400.0
2011-07-11 11:55:00,23.03,23.03,22.99,23.0,112800.0,19.3948,19.3948,19.3611,19.3696,112800.0
2011-07-11 12:00:00,22.99,22.99,22.95,22.97,101600.0,19.3611,19.3611,19.3274,19.3443,101600.0
2011-07-11 12:05:00,22.96,22.96,22.93,22.95,55600.0,19.3359,19.3359,19.3106,19.3274,55600.0
2011-07-11 12:10:00,22.95,22.95,22.93,22.93,50000.0,19.3274,19.3274,19.3106,19.3106,50000.0
2011-07-11 12:15:00,22.93,22.95,22.93,22.93,50800.0,19.3106,19.3274,19.3106,19.3106,50800.0
2011-07-11 12:20:00,22.93,22.95,22.91,22.91,92400.0,19.3106,19.3274,19.2938,19.2938,92400.0
2011-07-11 12:25:00,22.91,22.95,22.91,22.93,42000.0,19.2938,19.3274,19.2938,19.3106,42000.0
2011-07-11 12:30:00,22.93,22.94,22.9,22.91,69200.0,19.3106,19.319,19.2853,19.2938,69200.0
2011-07-11 12:35:00,22.91,22.92,22.91,22.91,53200.0,19.2938,19.3022,19.2938,19.2938,53200.0
2011-07-11 12:40:00,22.91,22.93,22.91,22.92,25600.0,19.2938,19.3106,19.2938,19.3022,25600.0
2011-07-11 12:45:00,22.92,22.93,22.89,22.89,52000.0,19.3022,19.3106,19.2769,19.2769,52000.0
2011-07-11 12:50:00,22.9,22.9,22.88,22.89,52400.0,19.2853,19.2853,19.2685,19.2769,52400.0
2011-07-11 12:55:00,22.89,22.89,22.87,22.88,65600.0,19.2769,19.2769,19.2601,19.2685,65600.0
2011-07-11 13:00:00,22.88,22.9,22.88,22.89,57200.0,19.2685,19.2853,19.2685,19.2769,57200.0
2011-07-11 13:05:00,22.9,22.9,22.87,22.88,37600.0,19.2853,19.2853,19.2601,19.2685,37600.0
2011-07-11 13:10:00,22.88,22.88,22.87,22.87,56400.0,19.2685,19.2685,19.2601,19.2601,56400.0
2011-07-11 13:15:00,22.88,22.88,22.83,22.84,145600.0,19.2685,19.2685,19.2264,19.2348,145600.0
2011-07-11 13:20:00,22.84,22.88,22.84,22.88,44400.0,19.2348,19.2685,19.2348,19.2685,44400.0
2011-07-11 13:25:00,22.88,22.88,22.87,22.88,51200.0,19.2685,19.2685,19.2601,19.2685,51200.0
2011-07-11 13:30:00,22.88,22.89,22.87,22.88,87600.0,19.2685,19.2769,19.2601,19.2685,87600.0
2011-07-11 13:35:00,22.88,22.9,22.87,22.9,71200.0,19.2685,19.2853,19.2601,19.2853,71200.0
2011-07-11 13:40:00,22.89,22.9,22.88,22.9,47200.0,19.2769,19.2853,19.2685,19.2853,47200.0
2011-07-11 13:45:00,22.89,22.92,22.88,22.92,114000.0,19.2769,19.3022,19.2685,19.3022,114000.0
2011-07-11 13:50:00,22.92,22.94,22.91,22.94,52800.0,19.3022,19.319,19.2938,19.319,52800.0
2011-07-11 13:55:00,22.94,22.95,22.92,22.95,52000.0,19.319,19.3274,19.3022,19.3274,52000.0
2011-07-11 14:00:00,22.95,22.95,22.93,22.94,88000.0,19.3274,19.3274,19.3106,19.319,88000.0
2011-07-11 14:05:00,22.94,22.95,22.93,22.95,50000.0,19.319,19.3274,19.3106,19.3274,50000.0
2011-07-11 14:10:00,22.95,22.96,22.93,22.94,81200.0,19.3274,19.3359,19.3106,19.319,81200.0
2011-07-11 14:15:00,22.94,22.95,22.91,22.91,69600.0,19.319,19.3274,19.2938,19.2938,69600.0
2011-07-11 14:20:00,22.91,22.93,22.9,22.9,71600.0,19.2938,19.3106,19.2853,19.2853,71600.0
2011-07-11 14:25:00,22.91,22.92,22.9,22.9,123600.0,19.2938,19.3022,19.2853,19.2853,123600.0
2011-07-11 14:30:00,22.9,22.9,22.86,22.86,148000.0,19.2853,19.2853,19.2516,19.2516,148000.0
2011-07-11 14:35:00,22.86,22.88,22.86,22.88,122000.0,19.2516,19.2685,19.2516,19.2685,122000.0
2011-07-11 14:40:00,22.87,22.88,22.86,22.88,156800.0,19.2601,19.2685,19.2516,19.2685,156800.0
2011-07-11 14:45:00,22.87,22.88,22.86,22.87,76400.0,19.2601,19.2685,19.2516,19.2601,76400.0
2011-07-11 14:50:00,22.86,22.88,22.85,22.87,78400.0,19.2516,19.2685,19.2432,19.2601,78400.0
2011-07-11 14:55:00,22.86,22.87,22.85,22.87,86400.0,19.2516,19.2601,19.2432,19.2601,86400.0
2011-07-11 15:00:00,22.88,22.9,22.87,22.88,105600.0,19.2685,19.2853,19.2601,19.2685,105600.0
2011-07-11 15:05:00,22.88,22.88,22.84,22.84,182800.0,19.2685,19.2685,19.2348,19.2348,182800.0
2011-07-11 15:10:00,22.84,22.84,22.81,22.82,238400.0,19.2348,19.2348,19.2095,19.218,238400.0
2011-07-11 15:15:00,22.82,22.83,22.8,22.8,167200.0,19.218,19.2264,19.2011,19.2011,167200.0
2011-07-11 15:20:00,22.8,22.83,22.8,22.81,183600.0,19.2011,19.2264,19.2011,19.2095,183600.0
2011-07-11 15:25:00,22.81,22.82,22.78,22.82,224400.0,19.2095,19.218,19.1843,19.218,224400.0
2011-07-11 15:30:00,22.83,22.85,22.82,22.83,299600.0,19.2264,19.2432,19.218,19.2264,299600.0
2011-07-11 15:35:00,22.83,22.85,22.81,22.85,207200.0,19.2264,19.2432,19.2095,19.2432,207200.0
2011-07-11 15:40:00,22.85,22.88,22.85,22.86,299600.0,19.2432,19.2685,19.2432,19.2516,299600.0
2011-07-11 15:45:00,22.86,22.86,22.81,22.83,549200.0,19.2516,19.2516,19.2095,19.2264,549200.0
2011-07-11 15:50:00,22.83,22.84,22.81,22.84,525600.0,19.2264,19.2348,19.2095,19.2348,525600.0
2011-07-11 15:55:00,22.83,22.87,22.83,22.86,904800.0,19.2264,19.2601,19.2264,19.2516,904800.0
2011-07-12 09:30:00,22.82,22.87,22.76,22.78,248800.0,19.218,19.2601,19.1674,19.1843,248800.0
2011-07-12 09:35:00,22.79,22.82,22.66,22.81,163200.0,19.1927,19.218,19.0832,19.2095,163200.0
2011-07-12 09:40:00,22.81,22.83,22.79,22.82,149600.0,19.2095,19.2264,19.1927,19.218,149600.0
2011-07-12 09:45:00,22.82,22.83,22.77,22.78,99200.0,19.218,19.2264,19.1759,19.1843,99200.0
2011-07-12 09:50:00,22.79,22.82,22.75,22.75,76400.0,19.1927,19.218,19.159,19.159,76400.0
2011-07-12 09:55:00,22.75,22.82,22.74,22.8,131600.0,19.159,19.218,19.1506,19.2011,131600.0
2011-07-12 10:00:00,22.8,22.81,22.77,22.79,220400.0,19.2011,19.2095,19.1759,19.1927,220400.0
2011-07-12 10:05:00,22.79,22.82,22.77,22.79,140800.0,19.1927,19.218,19.1759,19.1927,140800.0
2011-07-12 10:10:00,22.79,22.85,22.78,22.85,116400.0,19.1927,19.2432,19.1843,19.2432,116400.0
2011-07-12 10:15:00,22.85,22.91,22.85,22.88,113600.0,19.2432,19.2938,19.2432,19.2685,113600.0
2011-07-12 10:20:00,22.88,22.94,22.88,22.88,89600.0,19.2685,19.319,19.2685,19.2685,89600.0
2011-07-12 10:25:00,22.88,22.92,22.87,22.92,47600.0,19.2685,19.3022,19.2601,19.3022,47600.0
2011-07-12 10:30:00,22.93,22.94,22.9,22.93,44800.0,19.3106,19.319,19.2853,19.3106,44800.0
2011-07-12 10:35:00,22.93,22.93,22.91,22.92,43600.0,19.3106,19.3106,19.2938,19.3022,43600.0
2011-07-12 10:40:00,22.92,22.92,22.86,22.88,60000.0,19.3022,19.3022,19.2516,19.2685,60000.0
2011-07-12 10:45:00,22.89,22.91,22.88,22.9,86000.0,19.2769,19.2938,19.2685,19.2853,86000.0
2011-07-12 10:50:00,22.9,22.91,22.84,22.88,77200.0,19.2853,19.2938,19.2348,19.2685,77200.0
2011-07-12 10:55:00,22.88,22.9,22.88,22.89,66800.0,19.2685,19.2853,19.2685,19.2769,66800.0
2011-07-12 11:00:00,22.89,22.95,22.88,22.93,102400.0,19.2769,19.3274,19.2685,19.3106,102400.0
2011-07-12 11:05:00,22.94,22.97,22.93,22.94,100400.0,19.319,19.3443,19.3106,19.319,100400.0
2011-07-12 11:10:00,22.95,22.98,22.93,22.94,52000.0,19.3274,19.3527,19.3106,19.319,52000.0
2011-07-12 11:15:00,22.93,22.96,22.93,22.96,38000.0,19.3106,19.3359,19.3106,19.3359,38000.0
2011-07-12 11:20:00,22.96,22.98,22.95,22.98,55200.0,19.3359,19.3527,19.3274,19.3527,55200.0
2011-07-12 11:25:00,22.99,22.99,22.96,22.97,53200.0,19.3611,19.3611,19.3359,19.3443,53200.0
2011-07-12 11:30:00,22.97,22.97,22.93,22.95,60000.0,19.3443,19.3443,19.3106,19.3274,60000.0
2011-07-12 11:35:00,22.94,22.95,22.9,22.91,53200.0,19.319,19.3274,19.2853,19.2938,53200.0
2011-07-12 11:40:00,22.91,22.99,22.91,22.99,102800.0,19.2938,19.3611,19.2938,19.3611,102800.0
2011-07-12 11:45:00,22.99,23.0,22.95,22.96,66800.0,19.3611,19.3696,19.3274,19.3359,66800.0
2011-07-12 11:50:00,22.96,22.97,22.93,22.93,112400.0,19.3359,19.3443,19.3106,19.3106,112400.0
2011-07-12 11:55:00,22.92,22.95,22.91,22.93,90800.0,19.3022,19.3274,19.2938,19.3106,90800.0
2011-07-12 12:00:00,22.93,22.94,22.92,22.93,62000.0,19.3106,19.319,19.3022,19.3106,62000.0
2011-07-12 12:05:00,22.94,22.96,22.93,22.93,72400.0,19.319,19.3359,19.3106,19.3106,72400.0
2011-07-12 12:10:00,22.93,22.93,22.89,22.89,54000.0,19.3106,19.3106,19.2769,19.2769,54000.0
2011-07-12 12:15:00,22.89,22.89,22.86,22.86,128000.0,19.2769,19.2769,19.2516,19.2516,128000.0
2011-07-12 12:20:00,22.87,22.88,22.87,22.88,29600.0,19.2601,19.2685,19.2601,19.2685,29600.0
2011-07-12 12:25:00,22.88,22.88,22.81,22.81,89200.0,19.2685,19.2685,19.2095,19.2095,89200.0
2011-07-12 12:30:00,22.81,22.82,22.8,22.81,72000.0,19.2095,19.218,19.2011,19.2095,72000.0
2011-07-12 12:35:00,22.81,22.83,22.8,22.8,122400.0,19.2095,19.2264,19.2011,19.2011,122400.0
2011-07-12 12:40:00,22.8,22.82,22.79,22.82,100000.0,19.2011,19.218,19.1927,19.218,100000.0
2011-07-12 12:45:00,22.82,22.84,22.81,22.84,51200.0,19.218,19.2348,19.2095,19.2348,51200.0
2011-07-12 12:50:00,22.83,22.86,22.83,22.86,20000.0,19.2264,19.2516,19.2264,19.2516,20000.0
2011-07-12 12:55:00,22.86,22.89,22.86,22.88,35600.0,19.2516,19.2769,19.2516,19.2685,35600.0
2011-07-12 13:00:00,22.88,22.89,22.85,22.86,46400.0,19.2685,19.2769,19.2432,19.2516,46400.0
2011-07-12 13:05:00,22.86,22.89,22.86,22.88,34800.0,19.2516,19.2769,19.2516,19.2685,34800.0
2011-07-12 13:10:00,22.88,22.89,22.86,22.86,36800.0,19.2685,19.2769,19.2516,19.2516,36800.0
2011-07-12 13:15:00,22.86,22.87,22.81,22.87,90400.0,19.2516,19.2601,19.2095,19.2601,90400.0
2011-07-12 13:20:00,22.87,22.88,22.86,22.86,25600.0,19.2601,19.2685,19.2516,19.2516,25600.0
2011-07-12 13:25:00,22.86,22.86,22.82,22.83,42400.0,19.2516,19.2516,19.218,19.2264,42400.0
2011-07-12 13:30:00,22.83,22.83,22.81,22.81,42400.0,19.2264,19.2264,19.2095,19.2095,42400.0
2011-07-12 13:35:00,22.81,22.85,22.81,22.85,62800.0,19.2095,19.2432,19.2095,19.2432,62800.0
2011-07-12 13:40:00,22.85,22.86,22.83,22.84,41200.0,19.2432,19.2516,19.2264,19.2348,41200.0
2011-07-12 13:45:00,22.84,22.88,22.84,22.87,27600.0,19.2348,19.2685,19.2348,19.2601,27600.0
2011-07-12 13:50:00,22.88,22.89,22.86,22.86,32800.0,19.2685,19.2769,19.2516,19.2516,32800.0
2011-07-12 13:55:00,22.86,22.87,22.86,22.86,27600.0,19.2516,19.2601,19.2516,19.2516,27600.0
2011-07-12 14:00:00,22.86,22.89,22.85,22.87,36400.0,19.2516,19.2769,19.2432,19.2601,36400.0
2011-07-12 14:05:00,22.87,22.92,22.85,22.9,73600.0,19.2601,19.3022,19.2432,19.2853,73600.0
2011-07-12 14:10:00,22.91,22.97,22.91,22.93,104800.0,19.2938,19.3443,19.2938,19.3106,104800.0
2011-07-12 14:15:00,22.94,22.97,22.93,22.96,69200.0,19.319,19.3443,19.3106,19.3359,69200.0
2011-07-12 14:20:00,22.96,22.98,22.96,22.96,54000.0,19.3359,19.3527,19.3359,19.3359,54000.0
2011-07-12 14:25:00,22.96,22.99,22.96,22.98,60400.0,19.3359,19.3611,19.3359,19.3527,60400.0
2011-07-12 14:30:00,22.99,23.0,22.89,22.91,73600.0,19.3611,19.3696,19.2769,19.2938,73600.0
2011-07-12 14:35:00,22.91,22.93,22.9,22.91,72000.0,19.2938,19.3106,19.2853,19.2938,72000.0
2011-07-12 14:40:00,22.91,22.94,22.9,22.91,63200.0,19.2938,19.319,19.2853,19.2938,63200.0
2011-07-12 14:45:00,22.92,22.93,22.9,22.93,49600.0,19.3022,19.3106,19.2853,19.3106,49600.0
2011-07-12 14:50:00,22.93,22.93,22.89,22.91,53600.0,19.3106,19.3106,19.2769,19.2938,53600.0
2011-07-12 14:55:00,22.9,22.91,22.89,22.9,66800.0,19.2853,19.2938,19.2769,19.2853,66800.0
2011-07-12 15:00:00,22.9,22.92,22.9,22.91,58400.0,19.2853,19.3022,19.2853,19.2938,58400.0
2011-07-12 15:05:00,22.91,22.92,22.86,22.87,128000.0,19.2938,19.3022,19.2516,19.2601,128000.0
2011-07-12 15:10:00,22.87,22.89,22.83,22.83,105600.0,19.2601,19.2769,19.2264,19.2264,105600.0
2011-07-12 15:15:00,22.83,22.87,22.83,22.87,102400.0,19.2264,19.2601,19.2264,19.2601,102400.0
2011-07-12 15:20:00,22.87,22.9,22.86,22.88,98800.0,19.2601,19.2853,19.2516,19.2685,98800.0
2011-07-12 15:25:00,22.88,22.88,22.84,22.87,102800.0,19.2685,19.2685,19.2348,19.2601,102800.0
2011-07-12 15:30:00,22.87,22.89,22.86,22.87,77600.0,19.2601,19.2769,19.2516,19.2601,77600.0
2011-07-12 15:35:00,22.87,22.89,22.85,22.88,100000.0,19.2601,19.2769,19.2432,19.2685,100000.0
2011-07-12 15:40:00,22.88,22.88,22.84,22.84,140000.0,19.2685,19.2685,19.2348,19.2348,140000.0
2011-07-12 15:45:00,22.84,22.86,22.78,22.78,198000.0,19.2348,19.2516,19.1843,19.1843,198000.0
2011-07-12 15:50:00,22.78,22.82,22.78,22.78,237200.0,19.1843,19.218,19.1843,19.1843,237200.0
2011-07-12 15:55:00,22.79,22.81,22.78,22.79,375600.0,19.1927,19.2095,19.1843,19.1927,375600.0
2011-07-13 09:30:00,22.75,23.02,22.75,23.01,286000.0,19.159,19.3864,19.159,19.378,286000.0
2011-07-13 09:35:00,23.01,23.03,22.98,23.02,179600.0,19.378,19.3948,19.3527,19.3864,179600.0
2011-07-13 09:40:00,23.02,23.05,23.0,23.03,144800.0,19.3864,19.4117,19.3696,19.3948,144800.0
2011-07-13 09:45:00,23.04,23.11,23.04,23.07,214000.0,19.4032,19.4622,19.4032,19.4285,214000.0
2011-07-13 09:50:00,23.08,23.1,23.03,23.03,198800.0,19.4369,19.4538,19.3948,19.3948,198800.0
2011-07-13 09:55:00,23.03,23.03,22.95,23.0,44400.0,19.3948,19.3948,19.3274,19.3696,44400.0
2011-07-13 10:00:00,23.0,23.12,23.0,23.11,246800.0,19.3696,19.4706,19.3696,19.4622,246800.0
2011-07-13 10:05:00,23.11,23.15,23.09,23.13,275600.0,19.4622,19.4959,19.4453,19.479,275600.0
2011-07-13 10:10:00,23.13,23.18,23.12,23.15,270800.0,19.479,19.5211,19.4706,19.4959,270800.0
2011-07-13 10:15:00,23.15,23.2,23.15,23.18,168000.0,19.4959,19.538,19.4959,19.5211,168000.0
2011-07-13 10:20:00,23.18,23.2,23.16,23.18,222400.0,19.5211,19.538,19.5043,19.5211,222400.0
2011-07-13 10:25:00,23.18,23.19,23.13,23.16,179600.0,19.5211,19.5296,19.479,19.5043,179600.0
2011-07-13 10:30:00,23.18,23.2,23.17,23.18,92400.0,19.5211,19.538,19.5127,19.5211,92400.0
2011-07-13 10:35:00,23.19,23.22,23.14,23.16,127200.0,19.5296,19.5548,19.4875,19.5043,127200.0
2011-07-13 10:40:00,23.16,23.19,23.16,23.19,103200.0,19.5043,19.5296,19.5043,19.5296,103200.0
2011-07-13 10:45:00,23.19,23.2,23.18,23.19,121200.0,19.5296,19.538,19.5211,19.5296,121200.0
2011-07-13 10:50:00,23.19,23.2,23.17,23.18,49200.0,19.5296,19.538,19.5127,19.5211,49200.0
2011-07-13 10:55:00,23.18,23.19,23.16,23.18,77200.0,19.5211,19.5296,19.5043,19.5211,77200.0
2011-07-13 11:00:00,23.18,23.18,23.15,23.15,76400.0,19.5211,19.5211,19.4959,19.4959,76400.0
2011-07-13 11:05:00,23.15,23.15,23.1,23.1,80400.0,19.4959,19.4959,19.4538,19.4538,80400.0
2011-07-13 11:10:00,23.1,23.13,23.1,23.11,77600.0,19.4538,19.479,19.4538,19.4622,77600.0
2011-07-13 11:15:00,23.11,23.13,23.1,23.12,135600.0,19.4622,19.479,19.4538,19.4706,135600.0
2011-07-13 11:20:00,23.12,23.14,23.12,23.14,55200.0,19.4706,19.4875,19.4706,19.4875,55200.0
2011-07-13 11:25:00,23.14,23.16,23.13,23.13,52800.0,19.4875,19.5043,19.479,19.479,52800.0
2011-07-13 11:30:00,23.13,23.13,23.1,23.13,96400.0,19.479,19.479,19.4538,19.479,96400.0
2011-07-13 11:35:00,23.12,23.12,23.08,23.08,56400.0,19.4706,19.4706,19.4369,19.4369,56400.0
2011-07-13 11:40:00,23.08,23.09,23.07,23.08,144000.0,19.4369,19.4453,19.4285,19.4369,144000.0
2011-07-13 11:45:00,23.08,23.09,23.04,23.04,140400.0,19.4369,19.4453,19.4032,19.4032,140400.0
2011-07-13 11:50:00,23.04,23.05,23.03,23.05,75600.0,19.4032,19.4117,19.3948,19.4117,75600.0
2011-07-13 11:55:00,23.05,23.07,23.05,23.06,179200.0,19.4117,19.4285,19.4117,19.4201,179200.0
2011-07-13 12:00:00,23.06,23.08,23.04,23.08,117600.0,19.4201,19.4369,19.4032,19.4369,117600.0
2011-07-13 12:05:00,23.08,23.08,23.05,23.07,48800.0,19.4369,19.4369,19.4117,19.4285,48800.0
2011-07-13 12:10:00,23.07,23.09,23.06,23.07,57200.0,19.4285,19.4453,19.4201,19.4285,57200.0
2011-07-13 12:15:00,23.06,23.09,23.06,23.09,79200.0,19.4201,19.4453,19.4201,19.4453,79200.0
2011-07-13 12:20:00,23.09,23.1,23.08,23.08,106000.0,19.4453,19.4538,19.4369,19.4369,106000.0
2011-07-13 12:25:00,23.08,23.11,23.08,23.1,86400.0,19.4369,19.4622,19.4369,19.4538,86400.0
2011-07-13 12:30:00,23.1,23.11,23.09,23.09,54000.0,19.4538,19.4622,19.4453,19.4453,54000.0
2011-07-13 12:35:00,23.1,23.1,23.07,23.07,92400.0,19.4538,19.4538,19.4285,19.4285,92400.0
2011-07-13 12:40:00,23.07,23.08,23.05,23.07,68800.0,19.4285,19.4369,19.4117,19.4285,68800.0
2011-07-13 12:45:00,23.07,23.09,23.05,23.09,74800.0,19.4285,19.4453,19.4117,19.4453,74800.0
2011-07-13 12:50:00,23.09,23.09,23.06,23.07,31600.0,19.4453,19.4453,19.4201,19.4285,31600.0
2011-07-13 12:55:00,23.07,23.09,23.05,23.07,101600.0,19.4285,19.4453,19.4117,19.4285,101600.0
2011-07-13 13:00:00,23.07,23.08,23.04,23.05,190000.0,19.4285,19.4369,19.4032,19.4117,190000.0
2011-07-13 13:05:00,23.05,23.06,23.05,23.06,93600.0,19.4117,19.4201,19.4117,19.4201,93600.0
2011-07-13 13:10:00,23.06,23.06,23.04,23.04,20000.0,19.4201,19.4201,19.4032,19.4032,20000.0
2011-07-13 13:15:00,23.04,23.05,23.01,23.05,48800.0,19.4032,19.4117,19.378,19.4117,48800.0
2011-07-13 13:20:00,23.05,23.05,23.03,23.05,71600.0,19.4117,19.4117,19.3948,19.4117,71600.0
2011-07-13 13:25:00,23.04,23.06,23.04,23.05,64000.0,19.4032,19.4201,19.4032,19.4117,64000.0
2011-07-13 13:30:00,23.06,23.09,23.05,23.09,48800.0,19.4201,19.4453,19.4117,19.4453,48800.0
2011-07-13 13:35:00,23.09,23.11,23.08,23.11,49200.0,19.4453,19.4622,19.4369,19.4622,49200.0
2011-07-13 13:40:00,23.11,23.12,23.11,23.11,38800.0,19.4622,19.4706,19.4622,19.4622,38800.0
2011-07-13 13:45:00,23.11,23.12,23.1,23.11,31600.0,19.4622,19.4706,19.4538,19.4622,31600.0
2011-07-13 13:50:00,23.11,23.12,23.09,23.1,80800.0,19.4622,19.4706,19.4453,19.4538,80800.0
2011-07-13 13:55:00,23.1,23.11,23.1,23.1,23600.0,19.4538,19.4622,19.4538,19.4538,23600.0
2011-07-13 14:00:00,23.09,23.13,23.09,23.13,76000.0,19.4453,19.479,19.4453,19.479,76000.0
2011-07-13 14:05:00,23.13,23.18,23.12,23.16,87200.0,19.479,19.5211,19.4706,19.5043,87200.0
2011-07-13 14:10:00,23.16,23.16,23.12,23.14,124400.0,19.5043,19.5043,19.4706,19.4875,124400.0
2011-07-13 14:15:00,23.14,23.16,23.13,23.13,125600.0,19.4875,19.5043,19.479,19.479,125600.0
2011-07-13 14:20:00,23.13,23.13,23.07,23.08,47200.0,19.479,19.479,19.4285,19.4369,47200.0
2011-07-13 14:25:00,23.08,23.09,23.05,23.07,46800.0,19.4369,19.4453,19.4117,19.4285,46800.0
2011-07-13 14:30:00,23.07,23.11,23.07,23.09,50400.0,19.4285,19.4622,19.4285,19.4453,50400.0
2011-07-13 14:35:00,23.09,23.1,23.07,23.09,45200.0,19.4453,19.4538,19.4285,19.4453,45200.0
2011-07-13 14:40:00,23.09,23.09,23.06,23.08,57600.0,19.4453,19.4453,19.4201,19.4369,57600.0
2011-07-13 14:45:00,23.07,23.09,23.07,23.08,58400.0,19.4285,19.4453,19.4285,19.4369,58400.0
2011-07-13 14:50:00,23.08,23.11,23.08,23.11,27200.0,19.4369,19.4622,19.4369,19.4622,27200.0
2011-07-13 14:55:00,23.11,23.11,23.08,23.09,34400.0,19.4622,19.4622,19.4369,19.4453,34400.0
2011-07-13 15:00:00,23.09,23.12,23.08,23.09,107600.0,19.4453,19.4706,19.4369,19.4453,107600.0
2011-07-13 15:05:00,23.1,23.1,23.06,23.07,106000.0,19.4538,19.4538,19.4201,19.4285,106000.0
2011-07-13 15:10:00,23.07,23.08,23.02,23.02,136000.0,19.4285,19.4369,19.3864,19.3864,136000.0
2011-07-13 15:15:00,23.03,23.05,23.01,23.01,180400.0,19.3948,19.4117,19.378,19.378,180400.0
2011-07-13 15:20:00,23.01,23.02,22.98,22.99,164800.0,19.378,19.3864,19.3527,19.3611,164800.0
2011-07-13 15:25:00,22.99,23.04,22.98,23.01,231200.0,19.3611,19.4032,19.3527,19.378,231200.0
2011-07-13 15:30:00,23.01,23.03,23.0,23.02,142800.0,19.378,19.3948,19.3696,19.3864,142800.0
2011-07-13 15:35:00,23.02,23.02,23.0,23.0,125600.0,19.3864,19.3864,19.3696,19.3696,125600.0
2011-07-13 15:40:00,22.99,23.0,22.94,22.97,192000.0,19.3611,19.3696,19.319,19.3443,192000.0
2011-07-13 15:45:00,22.97,22.98,22.94,22.97,239600.0,19.3443,19.3527,19.319,19.3443,239600.0
2011-07-13 15:50:00,22.97,23.02,22.97,23.0,261200.0,19.3443,19.3864,19.3443,19.3696,261200.0
2011-07-13 15:55:00,23.0,23.03,22.99,23.0,410400.0,19.3696,19.3948,19.3611,19.3696,410400.0
2011-07-14 09:30:00,23.07,23.17,22.93,23.17,283600.0,19.4285,19.5127,19.3106,19.5127,283600.0
2011-07-14 09:35:00,23.17,23.17,23.08,23.14,118400.0,19.5127,19.5127,19.4369,19.4875,118400.0
2011-07-14 09:40:00,23.14,23.15,23.11,23.12,144400.0,19.4875,19.4959,19.4622,19.4706,144400.0
2011-07-14 09:45:00,23.12,23.16,23.1,23.16,108400.0,19.4706,19.5043,19.4538,19.5043,108400.0
2011-07-14 09:50:00,23.16,23.16,23.12,23.13,97200.0,19.5043,19.5043,19.4706,19.479,97200.0
2011-07-14 09:55:00,23.14,23.16,23.12,23.14,99600.0,19.4875,19.5043,19.4706,19.4875,99600.0
2011-07-14 10:00:00,23.14,23.17,23.12,23.13,87600.0,19.4875,19.5127,19.4706,19.479,87600.0
2011-07-14 10:05:00,23.13,23.15,23.12,23.15,89600.0,19.479,19.4959,19.4706,19.4959,89600.0
2011-07-14 10:10:00,23.15,23.16,23.11,23.14,140800.0,19.4959,19.5043,19.4622,19.4875,140800.0
2011-07-14 10:15:00,23.14,23.2,23.14,23.19,98000.0,19.4875,19.538,19.4875,19.5296,98000.0
2011-07-14 10:20:00,23.19,23.21,23.18,23.2,84000.0,19.5296,19.5464,19.5211,19.538,84000.0
2011-07-14 10:25:00,23.2,23.24,23.2,23.21,124000.0,19.538,19.5717,19.538,19.5464,124000.0
2011-07-14 10:30:00,23.2,23.23,23.14,23.15,268400.0,19.538,19.5632,19.4875,19.4959,268400.0
2011-07-14 10:35:00,23.15,23.15,23.11,23.13,74400.0,19.4959,19.4959,19.4622,19.479,74400.0
2011-07-14 10:40:00,23.13,23.14,23.09,23.1,141600.0,19.479,19.4875,19.4453,19.4538,141600.0
2011-07-14 10:45:00,23.11,23.13,23.08,23.09,63600.0,19.4622,19.479,19.4369,19.4453,63600.0
2011-07-14 10:50:00,23.09,23.09,23.05,23.07,68000.0,19.4453,19.4453,19.4117,19.4285,68000.0
2011-07-14 10:55:00,23.07,23.07,23.0,23.02,86800.0,19.4285,19.4285,19.3696,19.3864,86800.0
2011-07-14 11:00:00,23.02,23.05,23.02,23.05,48800.0,19.3864,19.4117,19.3864,19.4117,48800.0
2011-07-14 11:05:00,23.06,23.08,23.04,23.07,130400.0,19.4201,19.4369,19.4032,19.4285,130400.0
2011-07-14 11:10:00,23.06,23.09,23.06,23.06,59600.0,19.4201,19.4453,19.4201,19.4201,59600.0
2011-07-14 11:15:00,23.07,23.09,23.06,23.09,74400.0,19.4285,19.4453,19.4201,19.4453,74400.0
2011-07-14 11:20:00,23.09,23.09,23.07,23.08,44800.0,19.4453,19.4453,19.4285,19.4369,44800.0
2011-07-14 11:25:00,23.08,23.09,23.05,23.07,105200.0,19.4369,19.4453,19.4117,19.4285,105200.0
2011-07-14 11:30:00,23.07,23.08,23.06,23.07,105600.0,19.4285,19.4369,19.4201,19.4285,105600.0
2011-07-14 11:35:00,23.07,23.09,23.04,23.04,60800.0,19.4285,19.4453,19.4032,19.4032,60800.0
2011-07-14 11:40:00,23.03,23.1,23.03,23.1,42400.0,19.3948,19.4538,19.3948,19.4538,42400.0
2011-07-14 11:45:00,23.1,23.12,23.09,23.09,62000.0,19.4538,19.4706,19.4453,19.4453,62000.0
2011-07-14 11:50:00,23.09,23.12,23.09,23.11,89200.0,19.4453,19.4706,19.4453,19.4622,89200.0
2011-07-14 11:55:00,23.11,23.13,23.1,23.1,49200.0,19.4622,19.479,19.4538,19.4538,49200.0
2011-07-14 12:00:00,23.1,23.11,23.04,23.06,64400.0,19.4538,19.4622,19.4032,19.4201,64400.0
2011-07-14 12:05:00,23.05,23.07,23.03,23.03,74000.0,19.4117,19.4285,19.3948,19.3948,74000.0
2011-07-14 12:10:00,23.04,23.04,23.0,23.0,70000.0,19.4032,19.4032,19.3696,19.3696,70000.0
2011-07-14 12:15:00,23.0,23.03,22.96,22.96,96400.0,19.3696,19.3948,19.3359,19.3359,96400.0
2011-07-14 12:20:00,22.96,22.97,22.93,22.93,72000.0,19.3359,19.3443,19.3106,19.3106,72000.0
2011-07-14 12:25:00,22.93,22.94,22.92,22.92,128000.0,19.3106,19.319,19.3022,19.3022,128000.0
2011-07-14 12:30:00,22.92,22.93,22.9,22.91,91200.0,19.3022,19.3106,19.2853,19.2938,91200.0
2011-07-14 12:35:00,22.91,22.93,22.91,22.92,32800.0,19.2938,19.3106,19.2938,19.3022,32800.0
2011-07-14 12:40:00,22.92,22.95,22.92,22.93,97600.0,19.3022,19.3274,19.3022,19.3106,97600.0
2011-07-14 12:45:00,22.93,22.93,22.9,22.91,100000.0,19.3106,19.3106,19.2853,19.2938,100000.0
2011-07-14 12:50:00,22.91,22.91,22.86,22.86,74000.0,19.2938,19.2938,19.2516,19.2516,74000.0
2011-07-14 12:55:00,22.87,22.88,22.86,22.87,43200.0,19.2601,19.2685,19.2516,19.2601,43200.0
2011-07-14 13:00:00,22.87,22.92,22.86,22.86,104800.0,19.2601,19.3022,19.2516,19.2516,104800.0
2011-07-14 13:05:00,22.86,22.89,22.86,22.89,26400.0,19.2516,19.2769,19.2516,19.2769,26400.0
2011-07-14 13:10:00,22.89,22.89,22.86,22.86,57600.0,19.2769,19.2769,19.2516,19.2516,57600.0
2011-07-14 13:15:00,22.85,22.87,22.83,22.83,57600.0,19.2432,19.2601,19.2264,19.2264,57600.0
2011-07-14 13:20:00,22.83,22.86,22.81,22.86,42000.0,19.2264,19.2516,19.2095,19.2516,42000.0
2011-07-14 13:25:00,22.85,22.9,22.82,22.9,113200.0,19.2432,19.2853,19.218,19.2853,113200.0
2011-07-14 13:30:00,22.9,23.0,22.89,22.98,145600.0,19.2853,19.3696,19.2769,19.3527,145600.0
2011-07-14 13:35:00,22.98,22.98,22.93,22.93,101200.0,19.3527,19.3527,19.3106,19.3106,101200.0
2011-07-14 13:40:00,22.93,22.99,22.93,22.97,91200.0,19.3106,19.3611,19.3106,19.3443,91200.0
2011-07-14 13:45:00,22.97,22.97,22.94,22.96,70000.0,19.3443,19.3443,19.319,19.3359,70000.0
2011-07-14 13:50:00,22.96,22.96,22.91,22.92,57200.0,19.3359,19.3359,19.2938,19.3022,57200.0
2011-07-14 13:55:00,22.92,22.98,22.92,22.98,89200.0,19.3022,19.3527,19.3022,19.3527,89200.0
2011-07-14 14:00:00,22.98,23.01,22.98,23.0,137200.0,19.3527,19.378,19.3527,19.3696,137200.0
2011-07-14 14:05:00,23.0,23.0,22.97,23.0,45600.0,19.3696,19.3696,19.3443,19.3696,45600.0
2011-07-14 14:10:00,23.0,23.07,23.0,23.07,111200.0,19.3696,19.4285,19.3696,19.4285,111200.0
2011-07-14 14:15:00,23.06,23.08,23.04,23.05,48400.0,19.4201,19.4369,19.4032,19.4117,48400.0
2011-07-14 14:20:00,23.05,23.06,23.02,23.04,88400.0,19.4117,19.4201,19.3864,19.4032,88400.0
2011-07-14 14:25:00,23.04,23.04,22.97,23.01,54800.0,19.4032,19.4032,19.3443,19.378,54800.0
2011-07-14 14:30:00,23.01,23.01,22.98,22.99,120000.0,19.378,19.378,19.3527,19.3611,120000.0
2011-07-14 14:35:00,22.99,22.99,22.96,22.97,61200.0,19.3611,19.3611,19.3359,19.3443,61200.0
2011-07-14 14:40:00,22.97,23.0,22.97,23.0,72000.0,19.3443,19.3696,19.3443,19.3696,72000.0
2011-07-14 14:45:00,23.0,23.0,22.96,22.96,89200.0,19.3696,19.3696,19.3359,19.3359,89200.0
2011-07-14 14:50:00,22.96,22.99,22.94,22.94,65200.0,19.3359,19.3611,19.319,19.319,65200.0
2011-07-14 14:55:00,22.94,22.97,22.93,22.97,50400.0,19.319,19.3443,19.3106,19.3443,50400.0
2011-07-14 15:00:00,22.96,22.98,22.96,22.96,189600.0,19.3359,19.3527,19.3359,19.3359,189600.0
2011-07-14 15:05:00,22.96,22.97,22.91,22.92,159200.0,19.3359,19.3443,19.2938,19.3022,159200.0
2011-07-14 15:10:00,22.92,22.95,22.9,22.95,107200.0,19.3022,19.3274,19.2853,19.3274,107200.0
2011-07-14 15:15:00,22.95,22.97,22.93,22.97,108800.0,19.3274,19.3443,19.3106,19.3443,108800.0
2011-07-14 15:20:00,22.97,23.01,22.97,23.0,149200.0,19.3443,19.378,19.3443,19.3696,149200.0
2011-07-14 15:25:00,23.0,23.0,22.98,22.99,131200.0,19.3696,19.3696,19.3527,19.3611,131200.0
2011-07-14 15:30:00,22.98,23.02,22.97,23.0,202800.0,19.3527,19.3864,19.3443,19.3696,202800.0
2011-07-14 15:35:00,23.0,23.03,23.0,23.0,136000.0,19.3696,19.3948,19.3696,19.3696,136000.0
2011-07-14 15:40:00,23.01,23.02,22.99,22.99,149600.0,19.378,19.3864,19.3611,19.3611,149600.0
2011-07-14 15:45:00,22.99,23.02,22.99,23.0,285600.0,19.3611,19.3864,19.3611,19.3696,285600.0
2011-07-14 15:50:00,23.0,23.0,22.94,22.97,209200.0,19.3696,19.3696,19.319,19.3443,209200.0
2011-07-14 15:55:00,22.97,23.0,22.97,22.98,293200.0,19.3443,19.3696,19.3443,19.3527,293200.0
2011-07-15 09:30:00,23.09,23.09,22.95,23.01,1103600.0,19.4453,19.4453,19.3274,19.378,1103600.0
2011-07-15 09:35:00,23.02,23.08,22.99,23.0,94000.0,19.3864,19.4369,19.3611,19.3696,94000.0
2011-07-15 09:40:00,23.02,23.02,22.96,22.98,102400.0,19.3864,19.3864,19.3359,19.3527,102400.0
2011-07-15 09:45:00,22.98,22.99,22.93,22.97,160000.0,19.3527,19.3611,19.3106,19.3443,160000.0
2011-07-15 09:50:00,22.96,22.98,22.93,22.93,140800.0,19.3359,19.3527,19.3106,19.3106,140800.0
2011-07-15 09:55:00,22.92,22.93,22.8,22.86,163200.0,19.3022,19.3106,19.2011,19.2516,163200.0
2011-07-15 10:00:00,22.86,22.97,22.86,22.91,227600.0,19.2516,19.3443,19.2516,19.2938,227600.0
2011-07-15 10:05:00,22.91,22.93,22.82,22.87,136800.0,19.2938,19.3106,19.218,19.2601,136800.0
2011-07-15 10:10:00,22.86,22.86,22.81,22.83,129200.0,19.2516,19.2516,19.2095,19.2264,129200.0
2011-07-15 10:15:00,22.82,22.83,22.75,22.75,328400.0,19.218,19.2264,19.159,19.159,328400.0
2011-07-15 10:20:00,22.75,22.78,22.71,22.75,178000.0,19.159,19.1843,19.1253,19.159,178000.0
2011-07-15 10:25:00,22.75,22.77,22.72,22.77,282000.0,19.159,19.1759,19.1337,19.1759,282000.0
2011-07-15 10:30:00,22.77,22.79,22.76,22.76,162400.0,19.1759,19.1927,19.1674,19.1674,162400.0
2011-07-15 10:35:00,22.75,22.78,22.74,22.75,126800.0,19.159,19.1843,19.1506,19.159,126800.0
2011-07-15 10:40:00,22.75,22.79,22.74,22.79,167600.0,19.159,19.1927,19.1506,19.1927,167600.0
2011-07-15 10:45:00,22.79,22.8,22.75,22.75,252800.0,19.1927,19.2011,19.159,19.159,252800.0
2011-07-15 10:50:00,22.75,22.84,22.75,22.81,117200.0,19.159,19.2348,19.159,19.2095,117200.0
2011-07-15 10:55:00,22.81,22.82,22.75,22.76,205600.0,19.2095,19.218,19.159,19.1674,205600.0
2011-07-15 11:00:00,22.76,22.79,22.75,22.78,127600.0,19.1674,19.1927,19.159,19.1843,127600.0
2011-07-15 11:05:00,22.78,22.8,22.75,22.77,129200.0,19.1843,19.2011,19.159,19.1759,129200.0
2011-07-15 11:10:00,22.77,22.8,22.77,22.79,128400.0,19.1759,19.2011,19.1759,19.1927,128400.0
2011-07-15 11:15:00,22.79,22.8,22.76,22.77,96800.0,19.1927,19.2011,19.1674,19.1759,96800.0
2011-07-15 11:20:00,22.77,22.79,22.77,22.79,119200.0,19.1759,19.1927,19.1759,19.1927,119200.0
2011-07-15 11:25:00,22.79,22.81,22.78,22.81,103600.0,19.1927,19.2095,19.1843,19.2095,103600.0
2011-07-15 11:30:00,22.81,22.81,22.78,22.78,53600.0,19.2095,19.2095,19.1843,19.1843,53600.0
2011-07-15 11:35:00,22.78,22.81,22.78,22.79,38400.0,19.1843,19.2095,19.1843,19.1927,38400.0
2011-07-15 11:40:00,22.79,22.81,22.79,22.79,42000.0,19.1927,19.2095,19.1927,19.1927,42000.0
2011-07-15 11:45:00,22.79,22.81,22.77,22.81,90400.0,19.1927,19.2095,19.1759,19.2095,90400.0
2011-07-15 11:50:00,22.81,22.82,22.81,22.82,50800.0,19.2095,19.218,19.2095,19.218,50800.0
2011-07-15 11:55:00,22.82,22.82,22.78,22.78,32000.0,19.218,19.218,19.1843,19.1843,32000.0
2011-07-15 12:00:00,22.78,22.83,22.77,22.8,179200.0,19.1843,19.2264,19.1759,19.2011,179200.0
2011-07-15 12:05:00,22.81,22.84,22.78,22.79,174400.0,19.2095,19.2348,19.1843,19.1927,174400.0
2011-07-15 12:10:00,22.79,22.82,22.79,22.81,56400.0,19.1927,19.218,19.1927,19.2095,56400.0
2011-07-15 12:15:00,22.81,22.82,22.77,22.78,170400.0,19.2095,19.218,19.1759,19.1843,170400.0
2011-07-15 12:20:00,22.78,22.81,22.77,22.79,162400.0,19.1843,19.2095,19.1759,19.1927,162400.0
2011-07-15 12:25:00,22.79,22.82,22.79,22.82,46000.0,19.1927,19.218,19.1927,19.218,46000.0
2011-07-15 12:30:00,22.82,22.83,22.8,22.81,66800.0,19.218,19.2264,19.2011,19.2095,66800.0
2011-07-15 12:35:00,22.81,22.82,22.81,22.81,26400.0,19.2095,19.218,19.2095,19.2095,26400.0
2011-07-15 12:40:00,22.81,22.83,22.79,22.79,134000.0,19.2095,19.2264,19.1927,19.1927,134000.0
2011-07-15 12:45:00,22.79,22.81,22.79,22.8,237200.0,19.1927,19.2095,19.1927,19.2011,237200.0
2011-07-15 12:50:00,22.79,22.79,22.77,22.77,32000.0,19.1927,19.1927,19.1759,19.1759,32000.0
2011-07-15 12:55:00,22.76,22.79,22.76,22.78,21200.0,19.1674,19.1927,19.1674,19.1843,21200.0
2011-07-15 13:00:00,22.78,22.78,22.75,22.75,70000.0,19.1843,19.1843,19.159,19.159,70000.0
2011-07-15 13:05:00,22.75,22.77,22.74,22.77,35600.0,19.159,19.1759,19.1506,19.1759,35600.0
2011-07-15 13:10:00,22.77,22.78,22.76,22.77,29600.0,19.1759,19.1843,19.1674,19.1759,29600.0
2011-07-15 13:15:00,22.77,22.79,22.77,22.78,114000.0,19.1759,19.1927,19.1759,19.1843,114000.0
2011-07-15 13:20:00,22.78,22.8,22.78,22.8,34000.0,19.1843,19.2011,19.1843,19.2011,34000.0
2011-07-15 13:25:00,22.8,22.82,22.8,22.8,42400.0,19.2011,19.218,19.2011,19.2011,42400.0
2011-07-15 13:30:00,22.81,22.82,22.8,22.81,45600.0,19.2095,19.218,19.2011,19.2095,45600.0
2011-07-15 13:35:00,22.8,22.81,22.79,22.79,69200.0,19.2011,19.2095,19.1927,19.1927,69200.0
2011-07-15 13:40:00,22.79,22.79,22.78,22.78,33600.0,19.1927,19.1927,19.1843,19.1843,33600.0
2011-07-15 13:45:00,22.78,22.78,22.75,22.75,134800.0,19.1843,19.1843,19.159,19.159,134800.0
2011-07-15 13:50:00,22.75,22.78,22.75,22.77,45600.0,19.159,19.1843,19.159,19.1759,45600.0
2011-07-15 13:55:00,22.78,22.78,22.73,22.74,91200.0,19.1843,19.1843,19.1422,19.1506,91200.0
2011-07-15 14:00:00,22.74,22.75,22.74,22.74,45600.0,19.1506,19.159,19.1506,19.1506,45600.0
2011-07-15 14:05:00,22.75,22.75,22.74,22.75,38000.0,19.159,19.159,19.1506,19.159,38000.0
2011-07-15 14:10:00,22.75,22.75,22.73,22.74,66800.0,19.159,19.159,19.1422,19.1506,66800.0
2011-07-15 14:15:00,22.74,22.75,22.73,22.73,95600.0,19.1506,19.159,19.1422,19.1422,95600.0
2011-07-15 14:20:00,22.74,22.74,22.72,22.74,74800.0,19.1506,19.1506,19.1337,19.1506,74800.0
2011-07-15 14:25:00,22.74,22.74,22.72,22.73,45600.0,19.1506,19.1506,19.1337,19.1422,45600.0
2011-07-15 14:30:00,22.73,22.75,22.72,22.72,70400.0,19.1422,19.159,19.1337,19.1337,70400.0
2011-07-15 14:35:00,22.72,22.75,22.71,22.74,78000.0,19.1337,19.159,19.1253,19.1506,78000.0
2011-07-15 14:40:00,22.74,22.75,22.73,22.75,76000.0,19.1506,19.159,19.1422,19.159,76000.0
2011-07-15 14:45:00,22.75,22.79,22.75,22.77,169200.0,19.159,19.1927,19.159,19.1759,169200.0
2011-07-15 14:50:00,22.77,22.77,22.73,22.75,140000.0,19.1759,19.1759,19.1422,19.159,140000.0
2011-07-15 14:55:00,22.75,22.76,22.74,22.74,161600.0,19.159,19.1674,19.1506,19.1506,161600.0
2011-07-15 15:00:00,22.75,22.76,22.74,22.74,97200.0,19.159,19.1674,19.1506,19.1506,97200.0
2011-07-15 15:05:00,22.74,22.76,22.73,22.75,156000.0,19.1506,19.1674,19.1422,19.159,156000.0
2011-07-15 15:10:00,22.75,22.77,22.75,22.77,184800.0,19.159,19.1759,19.159,19.1759,184800.0
2011-07-15 15:15:00,22.77,22.8,22.77,22.8,120800.0,19.1759,19.2011,19.1759,19.2011,120800.0
2011-07-15 15:20:00,22.8,22.8,22.78,22.78,270800.0,19.2011,19.2011,19.1843,19.1843,270800.0
2011-07-15 15:25:00,22.78,22.81,22.78,22.81,336400.0,19.1843,19.2095,19.1843,19.2095,336400.0
2011-07-15 15:30:00,22.81,22.84,22.81,22.83,441600.0,19.2095,19.2348,19.2095,19.2264,441600.0
2011-07-15 15:35:00,22.83,22.84,22.82,22.84,490000.0,19.2264,19.2348,19.218,19.2348,490000.0
2011-07-15 15:40:00,22.84,22.89,22.83,22.88,965600.0,19.2348,19.2769,19.2264,19.2685,965600.0
2011-07-15 15:45:00,22.89,22.9,22.86,22.88,522400.0,19.2769,19.2853,19.2516,19.2685,522400.0
2011-07-15 15:50:00,22.88,22.92,22.87,22.92,335200.0,19.2685,19.3022,19.2601,19.3022,335200.0
2011-07-15 15:55:00,22.92,22.94,22.88,22.92,736800.0,19.3022,19.319,19.2685,19.3022,736800.0
2011-07-18 09:30:00,22.73,22.82,22.73,22.82,632000.0,19.1422,19.218,19.1422,19.218,632000.0
2011-07-18 09:35:00,22.82,22.85,22.78,22.84,187600.0,19.218,19.2432,19.1843,19.2348,187600.0
2011-07-18 09:40:00,22.85,22.9,22.8,22.82,192800.0,19.2432,19.2853,19.2011,19.218,192800.0
2011-07-18 09:45:00,22.82,22.83,22.79,22.81,74000.0,19.218,19.2264,19.1927,19.2095,74000.0
2011-07-18 09:50:00,22.8,22.84,22.79,22.8,132800.0,19.2011,19.2348,19.1927,19.2011,132800.0
2011-07-18 09:55:00,22.8,22.8,22.75,22.78,56400.0,19.2011,19.2011,19.159,19.1843,56400.0
2011-07-18 10:00:00,22.78,22.8,22.75,22.77,92800.0,19.1843,19.2011,19.159,19.1759,92800.0
2011-07-18 10:05:00,22.77,22.77,22.74,22.76,119600.0,19.1759,19.1759,19.1506,19.1674,119600.0
2011-07-18 10:10:00,22.76,22.78,22.73,22.75,110800.0,19.1674,19.1843,19.1422,19.159,110800.0
2011-07-18 10:15:00,22.75,22.75,22.73,22.74,115200.0,19.159,19.159,19.1422,19.1506,115200.0
2011-07-18 10:20:00,22.75,22.76,22.73,22.74,60000.0,19.159,19.1674,19.1422,19.1506,60000.0
2011-07-18 10:25:00,22.74,22.75,22.73,22.74,73200.0,19.1506,19.159,19.1422,19.1506,73200.0
2011-07-18 10:30:00,22.74,22.74,22.7,22.72,98000.0,19.1506,19.1506,19.1169,19.1337,98000.0
2011-07-18 10:35:00,22.72,22.76,22.72,22.75,66000.0,19.1337,19.1674,19.1337,19.159,66000.0
2011-07-18 10:40:00,22.75,22.78,22.75,22.78,77600.0,19.159,19.1843,19.159,19.1843,77600.0
2011-07-18 10:45:00,22.78,22.78,22.73,22.74,97200.0,19.1843,19.1843,19.1422,19.1506,97200.0
2011-07-18 10:50:00,22.74,22.75,22.72,22.72,120800.0,19.1506,19.159,19.1337,19.1337,120800.0
2011-07-18 10:55:00,22.71,22.75,22.71,22.75,84400.0,19.1253,19.159,19.1253,19.159,84400.0
2011-07-18 11:00:00,22.75,22.76,22.72,22.73,90800.0,19.159,19.1674,19.1337,19.1422,90800.0
2011-07-18 11:05:00,22.72,22.74,22.71,22.73,56000.0,19.1337,19.1506,19.1253,19.1422,56000.0
2011-07-18 11:10:00,22.73,22.74,22.71,22.73,36000.0,19.1422,19.1506,19.1253,19.1422,36000.0
2011-07-18 11:15:00,22.73,22.75,22.73,22.74,40400.0,19.1422,19.159,19.1422,19.1506,40400.0
2011-07-18 11:20:00,22.75,22.76,22.73,22.74,76000.0,19.159,19.1674,19.1422,19.1506,76000.0
2011-07-18 11:25:00,22.74,22.81,22.74,22.79,74000.0,19.1506,19.2095,19.1506,19.1927,74000.0
2011-07-18 11:30:00,22.78,22.78,22.74,22.75,99600.0,19.1843,19.1843,19.1506,19.159,99600.0
2011-07-18 11:35:00,22.75,22.76,22.73,22.73,43200.0,19.159,19.1674,19.1422,19.1422,43200.0
2011-07-18 11:40:00,22.73,22.73,22.69,22.69,95200.0,19.1422,19.1422,19.1085,19.1085,95200.0
2011-07-18 11:45:00,22.69,22.73,22.69,22.71,50000.0,19.1085,19.1422,19.1085,19.1253,50000.0
2011-07-18 11:50:00,22.71,22.71,22.67,22.68,65200.0,19.1253,19.1253,19.0916,19.1001,65200.0
2011-07-18 11:55:00,22.69,22.69,22.67,22.67,51200.0,19.1085,19.1085,19.0916,19.0916,51200.0
2011-07-18 12:00:00,22.67,22.71,22.67,22.71,57200.0,19.0916,19.1253,19.0916,19.1253,57200.0
2011-07-18 12:05:00,22.7,22.7,22.66,22.66,87200.0,19.1169,19.1169,19.0832,19.0832,87200.0
2011-07-18 12:10:00,22.66,22.7,22.66,22.69,38000.0,19.0832,19.1169,19.0832,19.1085,38000.0
2011-07-18 12:15:00,22.69,22.72,22.69,22.71,39600.0,19.1085,19.1337,19.1085,19.1253,39600.0
2011-07-18 12:20:00,22.72,22.72,22.69,22.69,55200.0,19.1337,19.1337,19.1085,19.1085,55200.0
2011-07-18 12:25:00,22.69,22.7,22.68,22.7,20000.0,19.1085,19.1169,19.1001,19.1169,20000.0
2011-07-18 12:30:00,22.7,22.7,22.66,22.68,67200.0,19.1169,19.1169,19.0832,19.1001,67200.0
2011-07-18 12:35:00,22.68,22.69,22.67,22.68,52400.0,19.1001,19.1085,19.0916,19.1001,52400.0
2011-07-18 12:40:00,22.68,22.7,22.67,22.68,66800.0,19.1001,19.1169,19.0916,19.1001,66800.0
2011-07-18 12:45:00,22.68,22.7,22.66,22.66,64400.0,19.1001,19.1169,19.0832,19.0832,64400.0
2011-07-18 12:50:00,22.66,22.68,22.66,22.67,31600.0,19.0832,19.1001,19.0832,19.0916,31600.0
2011-07-18 12:55:00,22.67,22.68,22.66,22.68,44000.0,19.0916,19.1001,19.0832,19.1001,44000.0
2011-07-18 13:00:00,22.68,22.7,22.67,22.67,98400.0,19.1001,19.1169,19.0916,19.0916,98400.0
2011-07-18 13:05:00,22.67,22.71,22.67,22.71,40000.0,19.0916,19.1253,19.0916,19.1253,40000.0
2011-07-18 13:10:00,22.71,22.71,22.68,22.69,45600.0,19.1253,19.1253,19.1001,19.1085,45600.0
2011-07-18 13:15:00,22.69,22.69,22.67,22.67,33200.0,19.1085,19.1085,19.0916,19.0916,33200.0
2011-07-18 13:20:00,22.67,22.67,22.63,22.64,180000.0,19.0916,19.0916,19.058,19.0664,180000.0
2011-07-18 13:25:00,22.65,22.65,22.62,22.64,213200.0,19.0748,19.0748,19.0495,19.0664,213200.0
2011-07-18 13:30:00,22.65,22.68,22.65,22.68,75200.0,19.0748,19.1001,19.0748,19.1001,75200.0
2011-07-18 13:35:00,22.67,22.68,22.66,22.68,104000.0,19.0916,19.1001,19.0832,19.1001,104000.0
2011-07-18 13:40:00,22.68,22.68,22.64,22.66,139600.0,19.1001,19.1001,19.0664,19.0832,139600.0
2011-07-18 13:45:00,22.66,22.68,22.66,22.67,53600.0,19.0832,19.1001,19.0832,19.0916,53600.0
2011-07-18 13:50:00,22.67,22.68,22.66,22.68,72000.0,19.0916,19.1001,19.0832,19.1001,72000.0
2011-07-18 13:55:00,22.68,22.7,22.66,22.69,60800.0,19.1001,19.1169,19.0832,19.1085,60800.0
2011-07-18 14:00:00,22.69,22.7,22.66,22.67,95600.0,19.1085,19.1169,19.0832,19.0916,95600.0
2011-07-18 14:05:00,22.67,22.69,22.66,22.69,49600.0,19.0916,19.1085,19.0832,19.1085,49600.0
2011-07-18 14:10:00,22.69,22.7,22.67,22.67,78400.0,19.1085,19.1169,19.0916,19.0916,78400.0
2011-07-18 14:15:00,22.68,22.69,22.67,22.68,59200.0,19.1001,19.1085,19.0916,19.1001,59200.0
2011-07-18 14:20:00,22.69,22.69,22.67,22.67,103600.0,19.1085,19.1085,19.0916,19.0916,103600.0
2011-07-18 14:25:00,22.67,22.68,22.66,22.66,62400.0,19.0916,19.1001,19.0832,19.0832,62400.0
2011-07-18 14:30:00,22.66,22.67,22.66,22.66,110800.0,19.0832,19.0916,19.0832,19.0832,110800.0
2011-07-18 14:35:00,22.66,22.68,22.66,22.67,50800.0,19.0832,19.1001,19.0832,19.0916,50800.0
2011-07-18 14:40:00,22.67,22.68,22.66,22.66,174000.0,19.0916,19.1001,19.0832,19.0832,174000.0
2011-07-18 14:45:00,22.66,22.67,22.65,22.66,76000.0,19.0832,19.0916,19.0748,19.0832,76000.0
2011-07-18 14:50:00,22.66,22.67,22.66,22.66,64400.0,19.0832,19.0916,19.0832,19.0832,64400.0
2011-07-18 14:55:00,22.67,22.67,22.66,22.67,146400.0,19.0916,19.0916,19.0832,19.0916,146400.0
2011-07-18 15:00:00,22.67,22.7,22.66,22.69,131200.0,19.0916,19.1169,19.0832,19.1085,131200.0
2011-07-18 15:05:00,22.69,22.69,22.66,22.67,132000.0,19.1085,19.1085,19.0832,19.0916,132000.0
2011-07-18 15:10:00,22.67,22.67,22.65,22.66,142400.0,19.0916,19.0916,19.0748,19.0832,142400.0
2011-07-18 15:15:00,22.66,22.67,22.65,22.66,80000.0,19.0832,19.0916,19.0748,19.0832,80000.0
2011-07-18 15:20:00,22.65,22.66,22.63,22.64,105600.0,19.0748,19.0832,19.058,19.0664,105600.0
2011-07-18 15:25:00,22.64,22.65,22.62,22.64,137200.0,19.0664,19.0748,19.0495,19.0664,137200.0
2011-07-18 15:30:00,22.64,22.66,22.64,22.64,201200.0,19.0664,19.0832,19.0664,19.0664,201200.0
2011-07-18 15:35:00,22.64,22.66,22.62,22.66,204400.0,19.0664,19.0832,19.0495,19.0832,204400.0
2011-07-18 15:40:00,22.66,22.66,22.63,22.63,261600.0,19.0832,19.0832,19.058,19.058,261600.0
2011-07-18 15:45:00,22.63,22.66,22.63,22.65,299600.0,19.058,19.0832,19.058,19.0748,299600.0
2011-07-18 15:50:00,22.65,22.67,22.65,22.66,454800.0,19.0748,19.0916,19.0748,19.0832,454800.0
2011-07-18 15:55:00,22.66,22.66,22.63,22.66,566000.0,19.0832,19.0832,19.058,19.0832,566000.0
2011-07-19 09:30:00,22.86,22.88,22.7,22.75,417200.0,19.2516,19.2685,19.1169,19.159,417200.0
2011-07-19 09:35:00,22.75,22.81,22.74,22.8,151600.0,19.159,19.2095,19.1506,19.2011,151600.0
2011-07-19 09:40:00,22.81,22.82,22.75,22.75,396800.0,19.2095,19.218,19.159,19.159,396800.0
2011-07-19 09:45:00,22.75,22.76,22.7,22.71,138400.0,19.159,19.1674,19.1169,19.1253,138400.0
2011-07-19 09:50:00,22.71,22.73,22.68,22.72,205200.0,19.1253,19.1422,19.1001,19.1337,205200.0
2011-07-19 09:55:00,22.73,22.75,22.72,22.73,109600.0,19.1422,19.159,19.1337,19.1422,109600.0
2011-07-19 10:00:00,22.74,22.77,22.73,22.74,298400.0,19.1506,19.1759,19.1422,19.1506,298400.0
2011-07-19 10:05:00,22.73,22.76,22.72,22.76,165600.0,19.1422,19.1674,19.1337,19.1674,165600.0
2011-07-19 10:10:00,22.77,22.78,22.73,22.74,181200.0,19.1759,19.1843,19.1422,19.1506,181200.0
2011-07-19 10:15:00,22.74,22.74,22.71,22.71,128000.0,19.1506,19.1506,19.1253,19.1253,128000.0
2011-07-19 10:20:00,22.71,22.71,22.68,22.68,90000.0,19.1253,19.1253,19.1001,19.1001,90000.0
2011-07-19 10:25:00,22.68,22.68,22.65,22.66,78000.0,19.1001,19.1001,19.0748,19.0832,78000.0
2011-07-19 10:30:00,22.66,22.67,22.65,22.66,99600.0,19.0832,19.0916,19.0748,19.0832,99600.0
2011-07-19 10:35:00,22.67,22.72,22.66,22.72,116400.0,19.0916,19.1337,19.0832,19.1337,116400.0
2011-07-19 10:40:00,22.72,22.74,22.71,22.74,77200.0,19.1337,19.1506,19.1253,19.1506,77200.0
2011-07-19 10:45:00,22.74,22.75,22.72,22.74,214400.0,19.1506,19.159,19.1337,19.1506,214400.0
2011-07-19 10:50:00,22.74,22.75,22.71,22.71,149600.0,19.1506,19.159,19.1253,19.1253,149600.0
2011-07-19 10:55:00,22.72,22.75,22.71,22.74,380800.0,19.1337,19.159,19.1253,19.1506,380800.0
2011-07-19 11:00:00,22.74,22.75,22.7,22.75,234400.0,19.1506,19.159,19.1169,19.159,234400.0
2011-07-19 11:05:00,22.75,22.75,22.71,22.72,96000.0,19.159,19.159,19.1253,19.1337,96000.0
2011-07-19 11:10:00,22.73,22.74,22.72,22.73,118000.0,19.1422,19.1506,19.1337,19.1422,118000.0
2011-07-19 11:15:00,22.73,22.74,22.71,22.71,104800.0,19.1422,19.1506,19.1253,19.1253,104800.0
2011-07-19 11:20:00,22.71,22.71,22.67,22.7,86800.0,19.1253,19.1253,19.0916,19.1169,86800.0
2011-07-19 11:25:00,22.7,22.73,22.7,22.72,72000.0,19.1169,19.1422,19.1169,19.1337,72000.0
2011-07-19 11:30:00,22.72,22.75,22.72,22.74,122800.0,19.1337,19.159,19.1337,19.1506,122800.0
2011-07-19 11:35:00,22.74,22.74,22.69,22.7,101600.0,19.1506,19.1506,19.1085,19.1169,101600.0
2011-07-19 11:40:00,22.7,22.7,22.66,22.68,95600.0,19.1169,19.1169,19.0832,19.1001,95600.0
2011-07-19 11:45:00,22.67,22.69,22.67,22.69,94800.0,19.0916,19.1085,19.0916,19.1085,94800.0
2011-07-19 11:50:00,22.69,22.71,22.68,22.71,72000.0,19.1085,19.1253,19.1001,19.1253,72000.0
2011-07-19 11:55:00,22.71,22.73,22.71,22.73,128800.0,19.1253,19.1422,19.1253,19.1422,128800.0
2011-07-19 12:00:00,22.73,22.75,22.73,22.75,225200.0,19.1422,19.159,19.1422,19.159,225200.0
2011-07-19 12:05:00,22.75,22.75,22.7,22.7,138000.0,19.159,19.159,19.1169,19.1169,138000.0
2011-07-19 12:10:00,22.7,22.73,22.7,22.72,56800.0,19.1169,19.1422,19.1169,19.1337,56800.0
2011-07-19 12:15:00,22.72,22.74,22.7,22.7,89600.0,19.1337,19.1506,19.1169,19.1169,89600.0
2011-07-19 12:20:00,22.71,22.72,22.68,22.69,76000.0,19.1253,19.1337,19.1001,19.1085,76000.0
2011-07-19 12:25:00,22.69,22.69,22.67,22.67,71200.0,19.1085,19.1085,19.0916,19.0916,71200.0
2011-07-19 12:30:00,22.67,22.73,22.67,22.73,75200.0,19.0916,19.1422,19.0916,19.1422,75200.0
2011-07-19 12:35:00,22.73,22.73,22.69,22.69,59200.0,19.1422,19.1422,19.1085,19.1085,59200.0
2011-07-19 12:40:00,22.69,22.71,22.68,22.7,84400.0,19.1085,19.1253,19.1001,19.1169,84400.0
2011-07-19 12:45:00,22.7,22.7,22.68,22.69,46000.0,19.1169,19.1169,19.1001,19.1085,46000.0
2011-07-19 12:50:00,22.68,22.7,22.68,22.7,61600.0,19.1001,19.1169,19.1001,19.1169,61600.0
2011-07-19 12:55:00,22.7,22.71,22.68,22.68,58000.0,19.1169,19.1253,19.1001,19.1001,58000.0
2011-07-19 13:00:00,22.68,22.7,22.68,22.69,76400.0,19.1001,19.1169,19.1001,19.1085,76400.0
2011-07-19 13:05:00,22.69,22.69,22.67,22.67,92800.0,19.1085,19.1085,19.0916,19.0916,92800.0
2011-07-19 13:10:00,22.67,22.68,22.63,22.67,150000.0,19.0916,19.1001,19.058,19.0916,150000.0
2011-07-19 13:15:00,22.67,22.7,22.66,22.7,84800.0,19.0916,19.1169,19.0832,19.1169,84800.0
2011-07-19 13:20:00,22.7,22.7,22.65,22.65,110000.0,19.1169,19.1169,19.0748,19.0748,110000.0
2011-07-19 13:25:00,22.65,22.68,22.65,22.67,80000.0,19.0748,19.1001,19.0748,19.0916,80000.0
2011-07-19 13:30:00,22.67,22.71,22.66,22.7,168000.0,19.0916,19.1253,19.0832,19.1169,168000.0
2011-07-19 13:35:00,22.7,22.75,22.67,22.73,165600.0,19.1169,19.159,19.0916,19.1422,165600.0
2011-07-19 13:40:00,22.73,22.8,22.7,22.8,139600.0,19.1422,19.2011,19.1169,19.2011,139600.0
2011-07-19 13:45:00,22.79,22.8,22.75,22.75,151600.0,19.1927,19.2011,19.159,19.159,151600.0
2011-07-19 13:50:00,22.75,22.77,22.74,22.74,184000.0,19.159,19.1759,19.1506,19.1506,184000.0
2011-07-19 13:55:00,22.75,22.75,22.74,22.74,64400.0,19.159,19.159,19.1506,19.1506,64400.0
2011-07-19 14:00:00,22.74,22.75,22.73,22.73,158800.0,19.1506,19.159,19.1422,19.1422,158800.0
2011-07-19 14:05:00,22.73,22.74,22.72,22.74,124800.0,19.1422,19.1506,19.1337,19.1506,124800.0
2011-07-19 14:10:00,22.74,22.75,22.72,22.72,140400.0,19.1506,19.159,19.1337,19.1337,140400.0
2011-07-19 14:15:00,22.73,22.73,22.71,22.72,81200.0,19.1422,19.1422,19.1253,19.1337,81200.0
2011-07-19 14:20:00,22.72,22.74,22.71,22.72,84000.0,19.1337,19.1506,19.1253,19.1337,84000.0
2011-07-19 14:25:00,22.72,22.74,22.72,22.73,68000.0,19.1337,19.1506,19.1337,19.1422,68000.0
2011-07-19 14:30:00,22.74,22.74,22.73,22.73,113200.0,19.1506,19.1506,19.1422,19.1422,113200.0
2011-07-19 14:35:00,22.73,22.74,22.73,22.74,81600.0,19.1422,19.1506,19.1422,19.1506,81600.0
2011-07-19 14:40:00,22.74,22.75,22.73,22.74,141200.0,19.1506,19.159,19.1422,19.1506,141200.0
2011-07-19 14:45:00,22.74,22.75,22.73,22.74,156800.0,19.1506,19.159,19.1422,19.1506,156800.0
2011-07-19 14:50:00,22.74,22.75,22.73,22.73,132400.0,19.1506,19.159,19.1422,19.1422,132400.0
2011-07-19 14:55:00,22.73,22.74,22.72,22.74,86000.0,19.1422,19.1506,19.1337,19.1506,86000.0
2011-07-19 15:00:00,22.74,22.75,22.73,22.74,130400.0,19.1506,19.159,19.1422,19.1506,130400.0
2011-07-19 15:05:00,22.74,22.74,22.73,22.73,104400.0,19.1506,19.1506,19.1422,19.1422,104400.0
2011-07-19 15:10:00,22.73,22.74,22.72,22.74,184800.0,19.1422,19.1506,19.1337,19.1506,184800.0
2011-07-19 15:15:00,22.74,22.75,22.74,22.74,264000.0,19.1506,19.159,19.1506,19.1506,264000.0
2011-07-19 15:20:00,22.74,22.75,22.73,22.75,160000.0,19.1506,19.159,19.1422,19.159,160000.0
2011-07-19 15:25:00,22.75,22.75,22.73,22.75,247200.0,19.159,19.159,19.1422,19.159,247200.0
2011-07-19 15:30:00,22.75,22.75,22.72,22.73,265200.0,19.159,19.159,19.1337,19.1422,265200.0
2011-07-19 15:35:00,22.73,22.75,22.73,22.74,214000.0,19.1422,19.159,19.1422,19.1506,214000.0
2011-07-19 15:40:00,22.74,22.74,22.71,22.72,397600.0,19.1506,19.1506,19.1253,19.1337,397600.0
2011-07-19 15:45:00,22.71,22.74,22.71,22.74,451200.0,19.1253,19.1506,19.1253,19.1506,451200.0
2011-07-19 15:50:00,22.74,22.74,22.73,22.73,574000.0,19.1506,19.1506,19.1422,19.1422,574000.0
2011-07-19 15:55:00,22.73,22.73,22.68,22.68,1531600.0,19.1422,19.1422,19.1001,19.1001,1531600.0
2011-07-20 09:30:00,22.72,22.75,22.65,22.71,256400.0,19.1337,19.159,19.0748,19.1253,256400.0
2011-07-20 09:35:00,22.71,22.74,22.7,22.73,104000.0,19.1253,19.1506,19.1169,19.1422,104000.0
2011-07-20 09:40:00,22.74,22.74,22.66,22.68,162400.0,19.1506,19.1506,19.0832,19.1001,162400.0
2011-07-20 09:45:00,22.68,22.68,22.66,22.68,141200.0,19.1001,19.1001,19.0832,19.1001,141200.0
2011-07-20 09:50:00,22.68,22.69,22.66,22.68,151200.0,19.1001,19.1085,19.0832,19.1001,151200.0
2011-07-20 09:55:00,22.68,22.69,22.66,22.67,244000.0,19.1001,19.1085,19.0832,19.0916,244000.0
2011-07-20 10:00:00,22.66,22.67,22.64,22.65,221200.0,19.0832,19.0916,19.0664,19.0748,221200.0
2011-07-20 10:05:00,22.65,22.67,22.65,22.65,201200.0,19.0748,19.0916,19.0748,19.0748,201200.0
2011-07-20 10:10:00,22.65,22.67,22.6,22.61,160800.0,19.0748,19.0916,19.0327,19.0411,160800.0
2011-07-20 10:15:00,22.62,22.62,22.55,22.6,130800.0,19.0495,19.0495,18.9906,19.0327,130800.0
2011-07-20 10:20:00,22.6,22.61,22.58,22.58,98400.0,19.0327,19.0411,19.0158,19.0158,98400.0
2011-07-20 10:25:00,22.58,22.6,22.57,22.59,70000.0,19.0158,19.0327,19.0074,19.0243,70000.0
2011-07-20 10:30:00,22.59,22.64,22.58,22.64,114000.0,19.0243,19.0664,19.0158,19.0664,114000.0
2011-07-20 10:35:00,22.64,22.64,22.61,22.61,84400.0,19.0664,19.0664,19.0411,19.0411,84400.0
2011-07-20 10:40:00,22.61,22.62,22.58,22.59,112000.0,19.0411,19.0495,19.0158,19.0243,112000.0
2011-07-20 10:45:00,22.59,22.61,22.58,22.59,96000.0,19.0243,19.0411,19.0158,19.0243,96000.0
2011-07-20 10:50:00,22.59,22.6,22.58,22.59,83200.0,19.0243,19.0327,19.0158,19.0243,83200.0
2011-07-20 10:55:00,22.59,22.61,22.59,22.61,62000.0,19.0243,19.0411,19.0243,19.0411,62000.0
2011-07-20 11:00:00,22.61,22.65,22.61,22.64,91600.0,19.0411,19.0748,19.0411,19.0664,91600.0
2011-07-20 11:05:00,22.65,22.66,22.63,22.64,67200.0,19.0748,19.0832,19.058,19.0664,67200.0
2011-07-20 11:10:00,22.64,22.66,22.63,22.65,219600.0,19.0664,19.0832,19.058,19.0748,219600.0
2011-07-20 11:15:00,22.65,22.65,22.61,22.63,226400.0,19.0748,19.0748,19.0411,19.058,226400.0
2011-07-20 11:20:00,22.63,22.66,22.63,22.66,56800.0,19.058,19.0832,19.058,19.0832,56800.0
2011-07-20 11:25:00,22.66,22.66,22.61,22.61,53200.0,19.0832,19.0832,19.0411,19.0411,53200.0
2011-07-20 11:30:00,22.61,22.61,22.58,22.59,76800.0,19.0411,19.0411,19.0158,19.0243,76800.0
2011-07-20 11:35:00,22.59,22.6,22.57,22.57,56800.0,19.0243,19.0327,19.0074,19.0074,56800.0
2011-07-20 11:40:00,22.57,22.58,22.57,22.58,73600.0,19.0074,19.0158,19.0074,19.0158,73600.0
2011-07-20 11:45:00,22.58,22.58,22.55,22.56,74000.0,19.0158,19.0158,18.9906,18.999,74000.0
2011-07-20 11:50:00,22.57,22.58,22.56,22.57,37200.0,19.0074,19.0158,18.999,19.0074,37200.0
2011-07-20 11:55:00,22.58,22.58,22.56,22.57,37200.0,19.0158,19.0158,18.999,19.0074,37200.0
2011-07-20 12:00:00,22.56,22.58,22.54,22.56,156400.0,18.999,19.0158,18.9822,18.999,156400.0
2011-07-20 12:05:00,22.55,22.57,22.55,22.56,40400.0,18.9906,19.0074,18.9906,18.999,40400.0
2011-07-20 12:10:00,22.56,22.59,22.56,22.59,167600.0,18.999,19.0243,18.999,19.0243,167600.0
2011-07-20 12:15:00,22.59,22.6,22.59,22.59,34800.0,19.0243,19.0327,19.0243,19.0243,34800.0
2011-07-20 12:20:00,22.6,22.6,22.57,22.6,58400.0,19.0327,19.0327,19.0074,19.0327,58400.0
2011-07-20 12:25:00,22.6,22.61,22.6,22.6,40000.0,19.0327,19.0411,19.0327,19.0327,40000.0
2011-07-20 12:30:00,22.6,22.61,22.59,22.6,40800.0,19.0327,19.0411,19.0243,19.0327,40800.0
2011-07-20 12:35:00,22.61,22.62,22.6,22.61,69200.0,19.0411,19.0495,19.0327,19.0411,69200.0
2011-07-20 12:40:00,22.61,22.62,22.61,22.62,69200.0,19.0411,19.0495,19.0411,19.0495,69200.0
2011-07-20 12:45:00,22.62,22.63,22.61,22.63,49200.0,19.0495,19.058,19.0411,19.058,49200.0
2011-07-20 12:50:00,22.63,22.66,22.63,22.65,44800.0,19.058,19.0832,19.058,19.0748,44800.0
2011-07-20 12:55:00,22.65,22.66,22.63,22.63,70800.0,19.0748,19.0832,19.058,19.058,70800.0
2011-07-20 13:00:00,22.63,22.66,22.63,22.66,32400.0,19.058,19.0832,19.058,19.0832,32400.0
2011-07-20 13:05:00,22.66,22.66,22.63,22.65,36800.0,19.0832,19.0832,19.058,19.0748,36800.0
2011-07-20 13:10:00,22.65,22.65,22.63,22.63,63200.0,19.0748,19.0748,19.058,19.058,63200.0
2011-07-20 13:15:00,22.63,22.65,22.63,22.63,117200.0,19.058,19.0748,19.058,19.058,117200.0
2011-07-20 13:20:00,22.63,22.66,22.63,22.64,80800.0,19.058,19.0832,19.058,19.0664,80800.0
2011-07-20 13:25:00,22.64,22.66,22.64,22.66,35200.0,19.0664,19.0832,19.0664,19.0832,35200.0
2011-07-20 13:30:00,22.66,22.66,22.65,22.65,48400.0,19.0832,19.0832,19.0748,19.0748,48400.0
2011-07-20 13:35:00,22.64,22.65,22.64,22.65,67600.0,19.0664,19.0748,19.0664,19.0748,67600.0
2011-07-20 13:40:00,22.66,22.66,22.64,22.64,48800.0,19.0832,19.0832,19.0664,19.0664,48800.0
2011-07-20 13:45:00,22.64,22.65,22.64,22.65,20000.0,19.0664,19.0748,19.0664,19.0748,20000.0
2011-07-20 13:50:00,22.64,22.66,22.64,22.65,30000.0,19.0664,19.0832,19.0664,19.0748,30000.0
2011-07-20 13:55:00,22.65,22.66,22.64,22.66,30000.0,19.0748,19.0832,19.0664,19.0832,30000.0
2011-07-20 14:00:00,22.66,22.68,22.66,22.68,50800.0,19.0832,19.1001,19.0832,19.1001,50800.0
2011-07-20 14:05:00,22.68,22.69,22.67,22.68,60000.0,19.1001,19.1085,19.0916,19.1001,60000.0
2011-07-20 14:10:00,22.68,22.69,22.68,22.68,29200.0,19.1001,19.1085,19.1001,19.1001,29200.0
2011-07-20 14:15:00,22.68,22.69,22.68,22.69,56800.0,19.1001,19.1085,19.1001,19.1085,56800.0
2011-07-20 14:20:00,22.69,22.71,22.69,22.7,43600.0,19.1085,19.1253,19.1085,19.1169,43600.0
2011-07-20 14:25:00,22.7,22.72,22.7,22.71,84800.0,19.1169,19.1337,19.1169,19.1253,84800.0
2011-07-20 14:30:00,22.71,22.71,22.69,22.7,60400.0,19.1253,19.1253,19.1085,19.1169,60400.0
2011-07-20 14:35:00,22.7,22.71,22.69,22.69,41200.0,19.1169,19.1253,19.1085,19.1085,41200.0
2011-07-20 14:40:00,22.7,22.71,22.7,22.7,40400.0,19.1169,19.1253,19.1169,19.1169,40400.0
2011-07-20 14:45:00,22.7,22.7,22.67,22.67,92000.0,19.1169,19.1169,19.0916,19.0916,92000.0
2011-07-20 14:50:00,22.67,22.69,22.67,22.67,57200.0,19.0916,19.1085,19.0916,19.0916,57200.0
2011-07-20 14:55:00,22.67,22.68,22.67,22.68,56800.0,19.0916,19.1001,19.0916,19.1001,56800.0
2011-07-20 15:00:00,22.68,22.69,22.67,22.67,46800.0,19.1001,19.1085,19.0916,19.0916,46800.0
2011-07-20 15:05:00,22.67,22.7,22.67,22.7,97600.0,19.0916,19.1169,19.0916,19.1169,97600.0
2011-07-20 15:10:00,22.7,22.7,22.68,22.69,110800.0,19.1169,19.1169,19.1001,19.1085,110800.0
2011-07-20 15:15:00,22.69,22.71,22.69,22.69,60800.0,19.1085,19.1253,19.1085,19.1085,60800.0
2011-07-20 15:20:00,22.69,22.69,22.66,22.66,129600.0,19.1085,19.1085,19.0832,19.0832,129600.0
2011-07-20 15:25:00,22.66,22.68,22.66,22.67,96000.0,19.0832,19.1001,19.0832,19.0916,96000.0
2011-07-20 15:30:00,22.67,22.68,22.66,22.66,90000.0,19.0916,19.1001,19.0832,19.0832,90000.0
2011-07-20 15:35:00,22.66,22.68,22.66,22.68,62000.0,19.0832,19.1001,19.0832,19.1001,62000.0
2011-07-20 15:40:00,22.68,22.68,22.66,22.66,113600.0,19.1001,19.1001,19.0832,19.0832,113600.0
2011-07-20 15:45:00,22.66,22.66,22.62,22.63,172400.0,19.0832,19.0832,19.0495,19.058,172400.0
2011-07-20 15:50:00,22.63,22.65,22.63,22.64,178000.0,19.058,19.0748,19.058,19.0664,178000.0
2011-07-20 15:55:00,22.64,22.66,22.63,22.65,252400.0,19.0664,19.0832,19.058,19.0748,252400.0
2011-07-21 09:30:00,22.69,22.73,22.57,22.72,324000.0,19.1085,19.1422,19.0074,19.1337,324000.0
2011-07-21 09:35:00,22.73,22.77,22.69,22.77,190400.0,19.1422,19.1759,19.1085,19.1759,190400.0
2011-07-21 09:40:00,22.77,22.84,22.76,22.82,90000.0,19.1759,19.2348,19.1674,19.218,90000.0
2011-07-21 09:45:00,22.83,22.88,22.81,22.87,99600.0,19.2264,19.2685,19.2095,19.2601,99600.0
2011-07-21 09:50:00,22.87,22.92,22.85,22.9,171200.0,19.2601,19.3022,19.2432,19.2853,171200.0
2011-07-21 09:55:00,22.9,22.91,22.86,22.87,102400.0,19.2853,19.2938,19.2516,19.2601,102400.0
2011-07-21 10:00:00,22.87,22.97,22.86,22.97,274000.0,19.2601,19.3443,19.2516,19.3443,274000.0
2011-07-21 10:05:00,22.97,23.02,22.97,22.99,368400.0,19.3443,19.3864,19.3443,19.3611,368400.0
2011-07-21 10:10:00,22.99,23.01,22.96,22.99,89200.0,19.3611,19.378,19.3359,19.3611,89200.0
2011-07-21 10:15:00,22.99,23.0,22.95,22.98,72400.0,19.3611,19.3696,19.3274,19.3527,72400.0
2011-07-21 10:20:00,22.98,23.01,22.98,23.0,70000.0,19.3527,19.378,19.3527,19.3696,70000.0
2011-07-21 10:25:00,23.0,23.05,23.0,23.05,153600.0,19.3696,19.4117,19.3696,19.4117,153600.0
2011-07-21 10:30:00,23.04,23.08,23.04,23.08,150800.0,19.4032,19.4369,19.4032,19.4369,150800.0
2011-07-21 10:35:00,23.07,23.09,23.05,23.06,196800.0,19.4285,19.4453,19.4117,19.4201,196800.0
2011-07-21 10:40:00,23.06,23.06,23.04,23.04,56400.0,19.4201,19.4201,19.4032,19.4032,56400.0
2011-07-21 10:45:00,23.05,23.05,23.02,23.03,39200.0,19.4117,19.4117,19.3864,19.3948,39200.0
2011-07-21 10:50:00,23.04,23.06,23.03,23.03,37600.0,19.4032,19.4201,19.3948,19.3948,37600.0
2011-07-21 10:55:00,23.02,23.03,23.0,23.02,79600.0,19.3864,19.3948,19.3696,19.3864,79600.0
2011-07-21 11:00:00,23.02,23.05,23.02,23.02,108400.0,19.3864,19.4117,19.3864,19.3864,108400.0
2011-07-21 11:05:00,23.02,23.05,23.0,23.05,41200.0,19.3864,19.4117,19.3696,19.4117,41200.0
2011-07-21 11:10:00,23.05,23.07,23.04,23.07,65200.0,19.4117,19.4285,19.4032,19.4285,65200.0
2011-07-21 11:15:00,23.07,23.07,23.05,23.05,96400.0,19.4285,19.4285,19.4117,19.4117,96400.0
2011-07-21 11:20:00,23.05,23.05,23.02,23.03,80000.0,19.4117,19.4117,19.3864,19.3948,80000.0
2011-07-21 11:25:00,23.03,23.03,22.96,22.98,130400.0,19.3948,19.3948,19.3359,19.3527,130400.0
2011-07-21 11:30:00,22.99,23.01,22.97,23.01,74800.0,19.3611,19.378,19.3443,19.378,74800.0
2011-07-21 11:35:00,23.01,23.03,23.01,23.01,82000.0,19.378,19.3948,19.378,19.378,82000.0
2011-07-21 11:40:00,23.01,23.02,22.95,22.95,59600.0,19.378,19.3864,19.3274,19.3274,59600.0
2011-07-21 11:45:00,22.95,22.96,22.95,22.95,56400.0,19.3274,19.3359,19.3274,19.3274,56400.0
2011-07-21 11:50:00,22.95,22.97,22.95,22.97,40800.0,19.3274,19.3443,19.3274,19.3443,40800.0
2011-07-21 11:55:00,22.98,22.98,22.96,22.97,58400.0,19.3527,19.3527,19.3359,19.3443,58400.0
2011-07-21 12:00:00,22.97,22.99,22.96,22.99,57600.0,19.3443,19.3611,19.3359,19.3611,57600.0
2011-07-21 12:05:00,22.99,22.99,22.96,22.97,33600.0,19.3611,19.3611,19.3359,19.3443,33600.0
2011-07-21 12:10:00,22.96,22.97,22.95,22.96,32000.0,19.3359,19.3443,19.3274,19.3359,32000.0
2011-07-21 12:15:00,22.96,22.96,22.92,22.93,40400.0,19.3359,19.3359,19.3022,19.3106,40400.0
2011-07-21 12:20:00,22.93,22.96,22.92,22.95,34000.0,19.3106,19.3359,19.3022,19.3274,34000.0
2011-07-21 12:25:00,22.95,22.96,22.92,22.96,42000.0,19.3274,19.3359,19.3022,19.3359,42000.0
2011-07-21 12:30:00,22.95,22.97,22.95,22.96,69200.0,19.3274,19.3443,19.3274,19.3359,69200.0
2011-07-21 12:35:00,22.96,23.0,22.95,22.98,82000.0,19.3359,19.3696,19.3274,19.3527,82000.0
2011-07-21 12:40:00,22.99,23.08,22.99,23.07,135200.0,19.3611,19.4369,19.3611,19.4285,135200.0
2011-07-21 12:45:00,23.07,23.09,23.04,23.07,91600.0,19.4285,19.4453,19.4032,19.4285,91600.0
2011-07-21 12:50:00,23.08,23.08,23.0,23.0,183200.0,19.4369,19.4369,19.3696,19.3696,183200.0
2011-07-21 12:55:00,23.0,23.03,22.97,23.03,85600.0,19.3696,19.3948,19.3443,19.3948,85600.0
2011-07-21 13:00:00,23.02,23.06,23.02,23.05,82800.0,19.3864,19.4201,19.3864,19.4117,82800.0
2011-07-21 13:05:00,23.05,23.06,23.02,23.03,112800.0,19.4117,19.4201,19.3864,19.3948,112800.0
2011-07-21 13:10:00,23.03,23.03,23.01,23.03,34800.0,19.3948,19.3948,19.378,19.3948,34800.0
2011-07-21 13:15:00,23.03,23.06,23.03,23.05,26000.0,19.3948,19.4201,19.3948,19.4117,26000.0
2011-07-21 13:20:00,23.06,23.07,23.03,23.04,52400.0,19.4201,19.4285,19.3948,19.4032,52400.0
2011-07-21 13:25:00,23.04,23.07,23.04,23.07,46400.0,19.4032,19.4285,19.4032,19.4285,46400.0
2011-07-21 13:30:00,23.06,23.07,23.04,23.04,42800.0,19.4201,19.4285,19.4032,19.4032,42800.0
2011-07-21 13:35:00,23.04,23.07,23.04,23.07,84800.0,19.4032,19.4285,19.4032,19.4285,84800.0
2011-07-21 13:40:00,23.07,23.08,23.04,23.08,192800.0,19.4285,19.4369,19.4032,19.4369,192800.0
2011-07-21 13:45:00,23.08,23.15,23.08,23.15,571200.0,19.4369,19.4959,19.4369,19.4959,571200.0
2011-07-21 13:50:00,23.15,23.15,23.11,23.14,194400.0,19.4959,19.4959,19.4622,19.4875,194400.0
2011-07-21 13:55:00,23.14,23.14,23.11,23.12,106400.0,19.4875,19.4875,19.4622,19.4706,106400.0
2011-07-21 14:00:00,23.13,23.13,23.09,23.1,64000.0,19.479,19.479,19.4453,19.4538,64000.0
2011-07-21 14:05:00,23.1,23.1,23.06,23.07,82400.0,19.4538,19.4538,19.4201,19.4285,82400.0
2011-07-21 14:10:00,23.06,23.07,23.04,23.06,62000.0,19.4201,19.4285,19.4032,19.4201,62000.0
2011-07-21 14:15:00,23.06,23.06,23.03,23.04,56800.0,19.4201,19.4201,19.3948,19.4032,56800.0
2011-07-21 14:20:00,23.04,23.06,23.02,23.02,92800.0,19.4032,19.4201,19.3864,19.3864,92800.0
2011-07-21 14:25:00,23.02,23.05,23.02,23.05,52800.0,19.3864,19.4117,19.3864,19.4117,52800.0
2011-07-21 14:30:00,23.05,23.06,23.04,23.06,44800.0,19.4117,19.4201,19.4032,19.4201,44800.0
2011-07-21 14:35:00,23.06,23.07,23.05,23.06,45600.0,19.4201,19.4285,19.4117,19.4201,45600.0
2011-07-21 14:40:00,23.06,23.08,23.04,23.08,63600.0,19.4201,19.4369,19.4032,19.4369,63600.0
2011-07-21 14:45:00,23.08,23.09,23.05,23.05,65200.0,19.4369,19.4453,19.4117,19.4117,65200.0
2011-07-21 14:50:00,23.05,23.05,23.04,23.05,90400.0,19.4117,19.4117,19.4032,19.4117,90400.0
2011-07-21 14:55:00,23.05,23.07,23.03,23.03,130800.0,19.4117,19.4285,19.3948,19.3948,130800.0
2011-07-21 15:00:00,23.03,23.05,23.0,23.01,132400.0,19.3948,19.4117,19.3696,19.378,132400.0
2011-07-21 15:05:00,23.01,23.02,22.98,22.98,120400.0,19.378,19.3864,19.3527,19.3527,120400.0
2011-07-21 15:10:00,22.98,23.0,22.98,22.99,159200.0,19.3527,19.3696,19.3527,19.3611,159200.0
2011-07-21 15:15:00,22.99,23.0,22.98,23.0,263200.0,19.3611,19.3696,19.3527,19.3696,263200.0
2011-07-21 15:20:00,23.0,23.0,22.97,22.98,170400.0,19.3696,19.3696,19.3443,19.3527,170400.0
2011-07-21 15:25:00,22.98,23.0,22.98,22.98,150000.0,19.3527,19.3696,19.3527,19.3527,150000.0
2011-07-21 15:30:00,22.98,22.99,22.97,22.97,152800.0,19.3527,19.3611,19.3443,19.3443,152800.0
2011-07-21 15:35:00,22.98,22.98,22.93,22.94,152000.0,19.3527,19.3527,19.3106,19.319,152000.0
2011-07-21 15:40:00,22.95,22.98,22.94,22.97,140400.0,19.3274,19.3527,19.319,19.3443,140400.0
2011-07-21 15:45:00,22.97,22.99,22.94,22.95,171200.0,19.3443,19.3611,19.319,19.3274,171200.0
2011-07-21 15:50:00,22.96,22.98,22.95,22.95,232800.0,19.3359,19.3527,19.3274,19.3274,232800.0
2011-07-21 15:55:00,22.95,22.97,22.95,22.96,428800.0,19.3274,19.3443,19.3274,19.3359,428800.0
2011-07-22 09:30:00,23.01,23.01,22.88,23.0,156800.0,19.378,19.378,19.2685,19.3696,156800.0
2011-07-22 09:35:00,23.0,23.04,23.0,23.02,90400.0,19.3696,19.4032,19.3696,19.3864,90400.0
2011-07-22 09:40:00,23.02,23.04,23.0,23.01,110800.0,19.3864,19.4032,19.3696,19.378,110800.0
2011-07-22 09:45:00,23.01,23.02,22.98,23.01,78800.0,19.378,19.3864,19.3527,19.378,78800.0
2011-07-22 09:50:00,23.01,23.03,22.94,22.96,83200.0,19.378,19.3948,19.319,19.3359,83200.0
2011-07-22 09:55:00,22.96,22.96,22.91,22.91,46000.0,19.3359,19.3359,19.2938,19.2938,46000.0
2011-07-22 10:00:00,22.91,22.93,22.88,22.93,76400.0,19.2938,19.3106,19.2685,19.3106,76400.0
2011-07-22 10:05:00,22.93,22.98,22.93,22.95,77200.0,19.3106,19.3527,19.3106,19.3274,77200.0
2011-07-22 10:10:00,22.95,22.96,22.92,22.92,96800.0,19.3274,19.3359,19.3022,19.3022,96800.0
2011-07-22 10:15:00,22.92,22.92,22.88,22.9,34000.0,19.3022,19.3022,19.2685,19.2853,34000.0
2011-07-22 10:20:00,22.9,22.9,22.86,22.88,39600.0,19.2853,19.2853,19.2516,19.2685,39600.0
2011-07-22 10:25:00,22.88,22.89,22.86,22.89,36000.0,19.2685,19.2769,19.2516,19.2769,36000.0
2011-07-22 10:30:00,22.88,22.95,22.88,22.95,136400.0,19.2685,19.3274,19.2685,19.3274,136400.0
2011-07-22 10:35:00,22.95,22.98,22.94,22.95,56400.0,19.3274,19.3527,19.319,19.3274,56400.0
2011-07-22 10:40:00,22.95,22.99,22.95,22.95,39200.0,19.3274,19.3611,19.3274,19.3274,39200.0
2011-07-22 10:45:00,22.95,22.95,22.94,22.95,19600.0,19.3274,19.3274,19.319,19.3274,19600.0
2011-07-22 10:50:00,22.94,22.94,22.92,22.92,26000.0,19.319,19.319,19.3022,19.3022,26000.0
2011-07-22 10:55:00,22.93,22.99,22.93,22.99,66800.0,19.3106,19.3611,19.3106,19.3611,66800.0
2011-07-22 11:00:00,22.99,23.04,22.99,23.04,67200.0,19.3611,19.4032,19.3611,19.4032,67200.0
2011-07-22 11:05:00,23.03,23.04,23.0,23.02,110800.0,19.3948,19.4032,19.3696,19.3864,110800.0
2011-07-22 11:10:00,23.02,23.05,23.02,23.04,39200.0,19.3864,19.4117,19.3864,19.4032,39200.0
2011-07-22 11:15:00,23.04,23.06,23.03,23.04,84800.0,19.4032,19.4201,19.3948,19.4032,84800.0
2011-07-22 11:20:00,23.04,23.04,23.01,23.04,54400.0,19.4032,19.4032,19.378,19.4032,54400.0
2011-07-22 11:25:00,23.04,23.04,23.02,23.04,34000.0,19.4032,19.4032,19.3864,19.4032,34000.0
2011-07-22 11:30:00,23.03,23.04,23.02,23.03,20800.0,19.3948,19.4032,19.3864,19.3948,20800.0
2011-07-22 11:35:00,23.03,23.06,23.0,23.06,56800.0,19.3948,19.4201,19.3696,19.4201,56800.0
2011-07-22 11:40:00,23.06,23.06,23.04,23.06,19600.0,19.4201,19.4201,19.4032,19.4201,19600.0
2011-07-22 11:45:00,23.06,23.06,23.0,23.01,74800.0,19.4201,19.4201,19.3696,19.378,74800.0
2011-07-22 11:50:00,23.02,23.04,23.01,23.03,75600.0,19.3864,19.4032,19.378,19.3948,75600.0
2011-07-22 11:55:00,23.03,23.06,23.03,23.04,100400.0,19.3948,19.4201,19.3948,19.4032,100400.0
2011-07-22 12:00:00,23.04,23.04,23.01,23.02,22000.0,19.4032,19.4032,19.378,19.3864,22000.0
2011-07-22 12:05:00,23.02,23.05,23.02,23.05,27200.0,19.3864,19.4117,19.3864,19.4117,27200.0
2011-07-22 12:10:00,23.05,23.07,23.03,23.06,47600.0,19.4117,19.4285,19.3948,19.4201,47600.0
2011-07-22 12:15:00,23.06,23.07,23.04,23.05,52400.0,19.4201,19.4285,19.4032,19.4117,52400.0
2011-07-22 12:20:00,23.05,23.05,23.03,23.03,36800.0,19.4117,19.4117,19.3948,19.3948,36800.0
2011-07-22 12:25:00,23.03,23.03,23.01,23.02,28400.0,19.3948,19.3948,19.378,19.3864,28400.0
2011-07-22 12:30:00,23.02,23.03,23.01,23.02,16000.0,19.3864,19.3948,19.378,19.3864,16000.0
2011-07-22 12:35:00,23.02,23.02,23.0,23.0,28000.0,19.3864,19.3864,19.3696,19.3696,28000.0
2011-07-22 12:40:00,23.0,23.01,23.0,23.0,41600.0,19.3696,19.378,19.3696,19.3696,41600.0
2011-07-22 12:45:00,23.0,23.01,22.99,22.99,26400.0,19.3696,19.378,19.3611,19.3611,26400.0
2011-07-22 12:50:00,22.99,23.01,22.99,23.0,12800.0,19.3611,19.378,19.3611,19.3696,12800.0
2011-07-22 12:55:00,23.0,23.02,22.99,23.0,27600.0,19.3696,19.3864,19.3611,19.3696,27600.0
2011-07-22 13:00:00,23.01,23.02,22.99,22.99,21600.0,19.378,19.3864,19.3611,19.3611,21600.0
2011-07-22 13:05:00,22.99,22.99,22.98,22.99,27200.0,19.3611,19.3611,19.3527,19.3611,27200.0
2011-07-22 13:10:00,22.99,23.0,22.97,22.97,42400.0,19.3611,19.3696,19.3443,19.3443,42400.0
2011-07-22 13:15:00,22.98,22.98,22.97,22.97,81200.0,19.3527,19.3527,19.3443,19.3443,81200.0
2011-07-22 13:20:00,22.97,22.97,22.93,22.93,65600.0,19.3443,19.3443,19.3106,19.3106,65600.0
2011-07-22 13:25:00,22.94,22.95,22.93,22.95,40800.0,19.319,19.3274,19.3106,19.3274,40800.0
2011-07-22 13:30:00,22.95,22.95,22.93,22.94,68400.0,19.3274,19.3274,19.3106,19.319,68400.0
2011-07-22 13:35:00,22.94,22.94,22.92,22.93,69200.0,19.319,19.319,19.3022,19.3106,69200.0
2011-07-22 13:40:00,22.93,22.93,22.92,22.93,33200.0,19.3106,19.3106,19.3022,19.3106,33200.0
2011-07-22 13:45:00,22.92,22.93,22.91,22.91,32400.0,19.3022,19.3106,19.2938,19.2938,32400.0
2011-07-22 13:50:00,22.91,22.93,22.91,22.92,53600.0,19.2938,19.3106,19.2938,19.3022,53600.0
2011-07-22 13:55:00,22.92,22.93,22.92,22.92,43200.0,19.3022,19.3106,19.3022,19.3022,43200.0
2011-07-22 14:00:00,22.92,22.93,22.92,22.93,47200.0,19.3022,19.3106,19.3022,19.3106,47200.0
2011-07-22 14:05:00,22.93,22.93,22.89,22.91,97600.0,19.3106,19.3106,19.2769,19.2938,97600.0
2011-07-22 14:10:00,22.91,22.92,22.91,22.92,42800.0,19.2938,19.3022,19.2938,19.3022,42800.0
2011-07-22 14:15:00,22.93,22.94,22.93,22.93,42400.0,19.3106,19.319,19.3106,19.3106,42400.0
2011-07-22 14:20:00,22.93,22.93,22.9,22.91,90800.0,19.3106,19.3106,19.2853,19.2938,90800.0
2011-07-22 14:25:00,22.91,22.91,22.89,22.89,136000.0,19.2938,19.2938,19.2769,19.2769,136000.0
2011-07-22 14:30:00,22.89,22.92,22.89,22.91,83600.0,19.2769,19.3022,19.2769,19.2938,83600.0
2011-07-22 14:35:00,22.91,22.91,22.9,22.91,58000.0,19.2938,19.2938,19.2853,19.2938,58000.0
2011-07-22 14:40:00,22.92,22.93,22.91,22.91,36800.0,19.3022,19.3106,19.2938,19.2938,36800.0
2011-07-22 14:45:00,22.91,22.93,22.91,22.92,48000.0,19.2938,19.3106,19.2938,19.3022,48000.0
2011-07-22 14:50:00,22.91,22.92,22.91,22.92,41600.0,19.2938,19.3022,19.2938,19.3022,41600.0
2011-07-22 14:55:00,22.92,22.92,22.91,22.91,46800.0,19.3022,19.3022,19.2938,19.2938,46800.0
2011-07-22 15:00:00,22.91,22.92,22.91,22.92,85600.0,19.2938,19.3022,19.2938,19.3022,85600.0
2011-07-22 15:05:00,22.92,22.95,22.92,22.95,72800.0,19.3022,19.3274,19.3022,19.3274,72800.0
2011-07-22 15:10:00,22.95,22.95,22.92,22.93,56800.0,19.3274,19.3274,19.3022,19.3106,56800.0
2011-07-22 15:15:00,22.93,22.95,22.92,22.94,36800.0,19.3106,19.3274,19.3022,19.319,36800.0
2011-07-22 15:20:00,22.94,22.95,22.94,22.95,56400.0,19.319,19.3274,19.319,19.3274,56400.0
2011-07-22 15:25:00,22.95,22.95,22.93,22.93,56800.0,19.3274,19.3274,19.3106,19.3106,56800.0
2011-07-22 15:30:00,22.93,22.94,22.92,22.92,92000.0,19.3106,19.319,19.3022,19.3022,92000.0
2011-07-22 15:35:00,22.93,22.93,22.92,22.92,55200.0,19.3106,19.3106,19.3022,19.3022,55200.0
2011-07-22 15:40:00,22.92,22.92,22.89,22.9,87600.0,19.3022,19.3022,19.2769,19.2853,87600.0
2011-07-22 15:45:00,22.9,22.94,22.9,22.93,133200.0,19.2853,19.319,19.2853,19.3106,133200.0
2011-07-22 15:50:00,22.93,22.93,22.91,22.92,130800.0,19.3106,19.3106,19.2938,19.3022,130800.0
2011-07-22 15:55:00,22.92,22.93,22.91,22.93,212400.0,19.3022,19.3106,19.2938,19.3106,212400.0
2011-07-25 09:30:00,22.59,22.77,22.58,22.77,252000.0,19.0243,19.1759,19.0158,19.1759,252000.0
2011-07-25 09:35:00,22.77,22.78,22.72,22.75,118400.0,19.1759,19.1843,19.1337,19.159,118400.0
2011-07-25 09:40:00,22.75,22.75,22.72,22.74,95600.0,19.159,19.159,19.1337,19.1506,95600.0
2011-07-25 09:45:00,22.74,22.81,22.73,22.78,81600.0,19.1506,19.2095,19.1422,19.1843,81600.0
2011-07-25 09:50:00,22.78,22.81,22.77,22.8,88400.0,19.1843,19.2095,19.1759,19.2011,88400.0
2011-07-25 09:55:00,22.8,22.84,22.8,22.82,77600.0,19.2011,19.2348,19.2011,19.218,77600.0
2011-07-25 10:00:00,22.82,22.84,22.81,22.81,95600.0,19.218,19.2348,19.2095,19.2095,95600.0
2011-07-25 10:05:00,22.82,22.83,22.81,22.81,54400.0,19.218,19.2264,19.2095,19.2095,54400.0
2011-07-25 10:10:00,22.82,22.84,22.78,22.78,70400.0,19.218,19.2348,19.1843,19.1843,70400.0
2011-07-25 10:15:00,22.78,22.81,22.78,22.8,60400.0,19.1843,19.2095,19.1843,19.2011,60400.0
2011-07-25 10:20:00,22.8,22.83,22.79,22.79,63600.0,19.2011,19.2264,19.1927,19.1927,63600.0
2011-07-25 10:25:00,22.8,22.81,22.78,22.78,43200.0,19.2011,19.2095,19.1843,19.1843,43200.0
2011-07-25 10:30:00,22.79,22.8,22.78,22.79,106800.0,19.1927,19.2011,19.1843,19.1927,106800.0
2011-07-25 10:35:00,22.79,22.81,22.77,22.77,60400.0,19.1927,19.2095,19.1759,19.1759,60400.0
2011-07-25 10:40:00,22.78,22.81,22.77,22.79,70000.0,19.1843,19.2095,19.1759,19.1927,70000.0
2011-07-25 10:45:00,22.79,22.79,22.75,22.77,67200.0,19.1927,19.1927,19.159,19.1759,67200.0
2011-07-25 10:50:00,22.76,22.77,22.74,22.76,63600.0,19.1674,19.1759,19.1506,19.1674,63600.0
2011-07-25 10:55:00,22.75,22.77,22.73,22.77,58000.0,19.159,19.1759,19.1422,19.1759,58000.0
2011-07-25 11:00:00,22.77,22.79,22.76,22.77,60400.0,19.1759,19.1927,19.1674,19.1759,60400.0
2011-07-25 11:05:00,22.77,22.78,22.75,22.75,28800.0,19.1759,19.1843,19.159,19.159,28800.0
2011-07-25 11:10:00,22.75,22.75,22.74,22.74,32800.0,19.159,19.159,19.1506,19.1506,32800.0
2011-07-25 11:15:00,22.74,22.76,22.74,22.75,29200.0,19.1506,19.1674,19.1506,19.159,29200.0
2011-07-25 11:20:00,22.75,22.78,22.75,22.78,32000.0,19.159,19.1843,19.159,19.1843,32000.0
2011-07-25 11:25:00,22.78,22.81,22.77,22.8,44400.0,19.1843,19.2095,19.1759,19.2011,44400.0
2011-07-25 11:30:00,22.81,22.81,22.79,22.8,26800.0,19.2095,19.2095,19.1927,19.2011,26800.0
2011-07-25 11:35:00,22.8,22.8,22.79,22.79,39600.0,19.2011,19.2011,19.1927,19.1927,39600.0
2011-07-25 11:40:00,22.79,22.79,22.76,22.77,26400.0,19.1927,19.1927,19.1674,19.1759,26400.0
2011-07-25 11:45:00,22.77,22.8,22.75,22.78,80000.0,19.1759,19.2011,19.159,19.1843,80000.0
2011-07-25 11:50:00,22.78,22.78,22.76,22.77,26400.0,19.1843,19.1843,19.1674,19.1759,26400.0
2011-07-25 11:55:00,22.77,22.81,22.77,22.8,38400.0,19.1759,19.2095,19.1759,19.2011,38400.0
2011-07-25 12:00:00,22.8,22.8,22.8,22.8,20400.0,19.2011,19.2011,19.2011,19.2011,20400.0
2011-07-25 12:05:00,22.8,22.83,22.8,22.82,28800.0,19.2011,19.2264,19.2011,19.218,28800.0
2011-07-25 12:10:00,22.82,22.83,22.81,22.81,33200.0,19.218,19.2264,19.2095,19.2095,33200.0
2011-07-25 12:15:00,22.81,22.82,22.8,22.8,26800.0,19.2095,19.218,19.2011,19.2011,26800.0
2011-07-25 12:20:00,22.8,22.81,22.8,22.8,34400.0,19.2011,19.2095,19.2011,19.2011,34400.0
2011-07-25 12:25:00,22.8,22.81,22.78,22.78,54800.0,19.2011,19.2095,19.1843,19.1843,54800.0
2011-07-25 12:30:00,22.79,22.81,22.79,22.8,39600.0,19.1927,19.2095,19.1927,19.2011,39600.0
2011-07-25 12:35:00,22.8,22.8,22.79,22.79,21600.0,19.2011,19.2011,19.1927,19.1927,21600.0
2011-07-25 12:40:00,22.79,22.8,22.79,22.8,33600.0,19.1927,19.2011,19.1927,19.2011,33600.0
2011-07-25 12:45:00,22.8,22.81,22.79,22.8,22000.0,19.2011,19.2095,19.1927,19.2011,22000.0
2011-07-25 12:50:00,22.8,22.8,22.79,22.79,18400.0,19.2011,19.2011,19.1927,19.1927,18400.0
2011-07-25 12:55:00,22.79,22.8,22.78,22.79,130400.0,19.1927,19.2011,19.1843,19.1927,130400.0
2011-07-25 13:00:00,22.79,22.81,22.78,22.81,45200.0,19.1927,19.2095,19.1843,19.2095,45200.0
2011-07-25 13:05:00,22.8,22.82,22.8,22.81,43600.0,19.2011,19.218,19.2011,19.2095,43600.0
2011-07-25 13:10:00,22.81,22.81,22.79,22.8,34000.0,19.2095,19.2095,19.1927,19.2011,34000.0
2011-07-25 13:15:00,22.8,22.81,22.79,22.81,28800.0,19.2011,19.2095,19.1927,19.2095,28800.0
2011-07-25 13:20:00,22.81,22.81,22.8,22.8,20800.0,19.2095,19.2095,19.2011,19.2011,20800.0
2011-07-25 13:25:00,22.79,22.8,22.79,22.79,62000.0,19.1927,19.2011,19.1927,19.1927,62000.0
2011-07-25 13:30:00,22.79,22.8,22.79,22.79,25600.0,19.1927,19.2011,19.1927,19.1927,25600.0
2011-07-25 13:35:00,22.79,22.8,22.76,22.76,35600.0,19.1927,19.2011,19.1674,19.1674,35600.0
2011-07-25 13:40:00,22.76,22.76,22.75,22.76,39200.0,19.1674,19.1674,19.159,19.1674,39200.0
2011-07-25 13:45:00,22.75,22.77,22.75,22.76,55200.0,19.159,19.1759,19.159,19.1674,55200.0
2011-07-25 13:50:00,22.76,22.79,22.76,22.78,35200.0,19.1674,19.1927,19.1674,19.1843,35200.0
2011-07-25 13:55:00,22.79,22.81,22.78,22.78,97600.0,19.1927,19.2095,19.1843,19.1843,97600.0
2011-07-25 14:00:00,22.79,22.83,22.78,22.83,129200.0,19.1927,19.2264,19.1843,19.2264,129200.0
2011-07-25 14:05:00,22.83,22.83,22.81,22.81,30400.0,19.2264,19.2264,19.2095,19.2095,30400.0
2011-07-25 14:10:00,22.82,22.83,22.82,22.82,52800.0,19.218,19.2264,19.218,19.218,52800.0
2011-07-25 14:15:00,22.82,22.82,22.81,22.81,27200.0,19.218,19.218,19.2095,19.2095,27200.0
2011-07-25 14:20:00,22.81,22.83,22.81,22.83,29200.0,19.2095,19.2264,19.2095,19.2264,29200.0
2011-07-25 14:25:00,22.83,22.84,22.82,22.84,36400.0,19.2264,19.2348,19.218,19.2348,36400.0
2011-07-25 14:30:00,22.84,22.85,22.81,22.83,107200.0,19.2348,19.2432,19.2095,19.2264,107200.0
2011-07-25 14:35:00,22.83,22.84,22.8,22.8,51600.0,19.2264,19.2348,19.2011,19.2011,51600.0
2011-07-25 14:40:00,22.8,22.82,22.8,22.8,77200.0,19.2011,19.218,19.2011,19.2011,77200.0
2011-07-25 14:45:00,22.8,22.8,22.78,22.79,51600.0,19.2011,19.2011,19.1843,19.1927,51600.0
2011-07-25 14:50:00,22.79,22.8,22.78,22.79,30400.0,19.1927,19.2011,19.1843,19.1927,30400.0
2011-07-25 14:55:00,22.79,22.81,22.78,22.8,45200.0,19.1927,19.2095,19.1843,19.2011,45200.0
2011-07-25 15:00:00,22.79,22.8,22.76,22.77,89600.0,19.1927,19.2011,19.1674,19.1759,89600.0
2011-07-25 15:05:00,22.76,22.76,22.74,22.74,51200.0,19.1674,19.1674,19.1506,19.1506,51200.0
2011-07-25 15:10:00,22.75,22.76,22.74,22.75,57600.0,19.159,19.1674,19.1506,19.159,57600.0
2011-07-25 15:15:00,22.75,22.78,22.75,22.77,74800.0,19.159,19.1843,19.159,19.1759,74800.0
2011-07-25 15:20:00,22.77,22.77,22.74,22.74,76000.0,19.1759,19.1759,19.1506,19.1506,76000.0
2011-07-25 15:25:00,22.74,22.75,22.73,22.75,69600.0,19.1506,19.159,19.1422,19.159,69600.0
2011-07-25 15:30:00,22.75,22.75,22.74,22.75,142000.0,19.159,19.159,19.1506,19.159,142000.0
2011-07-25 15:35:00,22.75,22.77,22.75,22.75,268000.0,19.159,19.1759,19.159,19.159,268000.0
2011-07-25 15:40:00,22.75,22.75,22.74,22.74,157600.0,19.159,19.159,19.1506,19.1506,157600.0
2011-07-25 15:45:00,22.74,22.74,22.71,22.73,162400.0,19.1506,19.1506,19.1253,19.1422,162400.0
2011-07-25 15:50:00,22.73,22.74,22.72,22.74,172400.0,19.1422,19.1506,19.1337,19.1506,172400.0
2011-07-25 15:55:00,22.74,22.75,22.72,22.74,238000.0,19.1506,19.159,19.1337,19.1506,238000.0
2011-07-26 09:30:00,22.75,22.83,22.73,22.73,176400.0,19.159,19.2264,19.1422,19.1422,176400.0
2011-07-26 09:35:00,22.74,22.77,22.72,22.72,71200.0,19.1506,19.1759,19.1337,19.1337,71200.0
2011-07-26 09:40:00,22.72,22.77,22.7,22.74,82400.0,19.1337,19.1759,19.1169,19.1506,82400.0
2011-07-26 09:45:00,22.73,22.78,22.71,22.74,208400.0,19.1422,19.1843,19.1253,19.1506,208400.0
2011-07-26 09:50:00,22.73,22.74,22.67,22.69,54400.0,19.1422,19.1506,19.0916,19.1085,54400.0
2011-07-26 09:55:00,22.69,22.72,22.67,22.67,80800.0,19.1085,19.1337,19.0916,19.0916,80800.0
2011-07-26 10:00:00,22.67,22.74,22.67,22.67,75200.0,19.0916,19.1506,19.0916,19.0916,75200.0
2011-07-26 10:05:00,22.67,22.68,22.63,22.64,88400.0,19.0916,19.1001,19.058,19.0664,88400.0
2011-07-26 10:10:00,22.64,22.69,22.63,22.69,59200.0,19.0664,19.1085,19.058,19.1085,59200.0
2011-07-26 10:15:00,22.69,22.71,22.67,22.67,42400.0,19.1085,19.1253,19.0916,19.0916,42400.0
2011-07-26 10:20:00,22.67,22.67,22.64,22.65,63200.0,19.0916,19.0916,19.0664,19.0748,63200.0
2011-07-26 10:25:00,22.65,22.65,22.63,22.64,28000.0,19.0748,19.0748,19.058,19.0664,28000.0
2011-07-26 10:30:00,22.64,22.64,22.6,22.61,113200.0,19.0664,19.0664,19.0327,19.0411,113200.0
2011-07-26 10:35:00,22.61,22.63,22.61,22.62,36800.0,19.0411,19.058,19.0411,19.0495,36800.0
2011-07-26 10:40:00,22.62,22.66,22.61,22.65,56400.0,19.0495,19.0832,19.0411,19.0748,56400.0
2011-07-26 10:45:00,22.66,22.68,22.65,22.67,43600.0,19.0832,19.1001,19.0748,19.0916,43600.0
2011-07-26 10:50:00,22.67,22.69,22.66,22.68,28400.0,19.0916,19.1085,19.0832,19.1001,28400.0
2011-07-26 10:55:00,22.67,22.68,22.64,22.65,42000.0,19.0916,19.1001,19.0664,19.0748,42000.0
2011-07-26 11:00:00,22.65,22.67,22.65,22.66,26400.0,19.0748,19.0916,19.0748,19.0832,26400.0
2011-07-26 11:05:00,22.66,22.7,22.66,22.69,43200.0,19.0832,19.1169,19.0832,19.1085,43200.0
2011-07-26 11:10:00,22.69,22.72,22.68,22.69,51200.0,19.1085,19.1337,19.1001,19.1085,51200.0
2011-07-26 11:15:00,22.69,22.7,22.69,22.69,27200.0,19.1085,19.1169,19.1085,19.1085,27200.0
2011-07-26 11:20:00,22.69,22.7,22.68,22.69,42000.0,19.1085,19.1169,19.1001,19.1085,42000.0
2011-07-26 11:25:00,22.69,22.7,22.68,22.69,31200.0,19.1085,19.1169,19.1001,19.1085,31200.0
2011-07-26 11:30:00,22.69,22.69,22.67,22.68,25200.0,19.1085,19.1085,19.0916,19.1001,25200.0
2011-07-26 11:35:00,22.68,22.68,22.65,22.66,32400.0,19.1001,19.1001,19.0748,19.0832,32400.0
2011-07-26 11:40:00,22.66,22.67,22.64,22.66,42400.0,19.0832,19.0916,19.0664,19.0832,42400.0
2011-07-26 11:45:00,22.67,22.68,22.66,22.67,43600.0,19.0916,19.1001,19.0832,19.0916,43600.0
2011-07-26 11:50:00,22.67,22.67,22.66,22.67,36400.0,19.0916,19.0916,19.0832,19.0916,36400.0
2011-07-26 11:55:00,22.67,22.68,22.67,22.68,24800.0,19.0916,19.1001,19.0916,19.1001,24800.0
2011-07-26 12:00:00,22.68,22.69,22.67,22.67,22000.0,19.1001,19.1085,19.0916,19.0916,22000.0
2011-07-26 12:05:00,22.67,22.68,22.66,22.67,46000.0,19.0916,19.1001,19.0832,19.0916,46000.0
2011-07-26 12:10:00,22.67,22.7,22.66,22.7,46800.0,19.0916,19.1169,19.0832,19.1169,46800.0
2011-07-26 12:15:00,22.7,22.7,22.68,22.68,36400.0,19.1169,19.1169,19.1001,19.1001,36400.0
2011-07-26 12:20:00,22.68,22.69,22.66,22.67,47200.0,19.1001,19.1085,19.0832,19.0916,47200.0
2011-07-26 12:25:00,22.66,22.67,22.65,22.65,28400.0,19.0832,19.0916,19.0748,19.0748,28400.0
2011-07-26 12:30:00,22.65,22.65,22.63,22.63,47600.0,19.0748,19.0748,19.058,19.058,47600.0
2011-07-26 12:35:00,22.63,22.65,22.63,22.65,16400.0,19.058,19.0748,19.058,19.0748,16400.0
2011-07-26 12:40:00,22.65,22.65,22.64,22.65,39600.0,19.0748,19.0748,19.0664,19.0748,39600.0
2011-07-26 12:45:00,22.65,22.65,22.61,22.61,30800.0,19.0748,19.0748,19.0411,19.0411,30800.0
2011-07-26 12:50:00,22.61,22.62,22.61,22.61,29200.0,19.0411,19.0495,19.0411,19.0411,29200.0
2011-07-26 12:55:00,22.61,22.64,22.61,22.64,31600.0,19.0411,19.0664,19.0411,19.0664,31600.0
2011-07-26 13:00:00,22.64,22.66,22.63,22.64,136400.0,19.0664,19.0832,19.058,19.0664,136400.0
2011-07-26 13:05:00,22.64,22.64,22.61,22.62,154000.0,19.0664,19.0664,19.0411,19.0495,154000.0
2011-07-26 13:10:00,22.61,22.61,22.6,22.61,32000.0,19.0411,19.0411,19.0327,19.0411,32000.0
2011-07-26 13:15:00,22.61,22.62,22.6,22.61,76800.0,19.0411,19.0495,19.0327,19.0411,76800.0
2011-07-26 13:20:00,22.61,22.61,22.58,22.58,65600.0,19.0411,19.0411,19.0158,19.0158,65600.0
2011-07-26 13:25:00,22.58,22.59,22.58,22.59,45600.0,19.0158,19.0243,19.0158,19.0243,45600.0
2011-07-26 13:30:00,22.59,22.6,22.59,22.6,54800.0,19.0243,19.0327,19.0243,19.0327,54800.0
2011-07-26 13:35:00,22.6,22.6,22.59,22.6,40400.0,19.0327,19.0327,19.0243,19.0327,40400.0
2011-07-26 13:40:00,22.6,22.6,22.59,22.6,52000.0,19.0327,19.0327,19.0243,19.0327,52000.0
2011-07-26 13:45:00,22.6,22.6,22.58,22.59,37600.0,19.0327,19.0327,19.0158,19.0243,37600.0
2011-07-26 13:50:00,22.59,22.6,22.59,22.6,63200.0,19.0243,19.0327,19.0243,19.0327,63200.0
2011-07-26 13:55:00,22.6,22.6,22.59,22.59,38400.0,19.0327,19.0327,19.0243,19.0243,38400.0
2011-07-26 14:00:00,22.59,22.61,22.59,22.6,112400.0,19.0243,19.0411,19.0243,19.0327,112400.0
2011-07-26 14:05:00,22.6,22.6,22.58,22.6,63200.0,19.0327,19.0327,19.0158,19.0327,63200.0
2011-07-26 14:10:00,22.6,22.61,22.59,22.6,161600.0,19.0327,19.0411,19.0243,19.0327,161600.0
2011-07-26 14:15:00,22.6,22.61,22.6,22.6,119200.0,19.0327,19.0411,19.0327,19.0327,119200.0
2011-07-26 14:20:00,22.6,22.6,22.6,22.6,40800.0,19.0327,19.0327,19.0327,19.0327,40800.0
2011-07-26 14:25:00,22.6,22.63,22.6,22.62,42800.0,19.0327,19.058,19.0327,19.0495,42800.0
2011-07-26 14:30:00,22.62,22.62,22.61,22.62,50000.0,19.0495,19.0495,19.0411,19.0495,50000.0
2011-07-26 14:35:00,22.63,22.63,22.6,22.6,75200.0,19.058,19.058,19.0327,19.0327,75200.0
2011-07-26 14:40:00,22.59,22.6,22.59,22.6,43600.0,19.0243,19.0327,19.0243,19.0327,43600.0
2011-07-26 14:45:00,22.6,22.62,22.6,22.61,54400.0,19.0327,19.0495,19.0327,19.0411,54400.0
2011-07-26 14:50:00,22.61,22.63,22.61,22.61,26000.0,19.0411,19.058,19.0411,19.0411,26000.0
2011-07-26 14:55:00,22.61,22.62,22.59,22.6,56800.0,19.0411,19.0495,19.0243,19.0327,56800.0
2011-07-26 15:00:00,22.6,22.6,22.58,22.59,63200.0,19.0327,19.0327,19.0158,19.0243,63200.0
2011-07-26 15:05:00,22.59,22.61,22.59,22.61,67200.0,19.0243,19.0411,19.0243,19.0411,67200.0
2011-07-26 15:10:00,22.6,22.63,22.6,22.61,88800.0,19.0327,19.058,19.0327,19.0411,88800.0
2011-07-26 15:15:00,22.61,22.61,22.59,22.59,60800.0,19.0411,19.0411,19.0243,19.0243,60800.0
2011-07-26 15:20:00,22.6,22.61,22.59,22.6,68000.0,19.0327,19.0411,19.0243,19.0327,68000.0
2011-07-26 15:25:00,22.6,22.61,22.6,22.61,74000.0,19.0327,19.0411,19.0327,19.0411,74000.0
2011-07-26 15:30:00,22.6,22.61,22.59,22.6,94400.0,19.0327,19.0411,19.0243,19.0327,94400.0
2011-07-26 15:35:00,22.6,22.61,22.59,22.6,129200.0,19.0327,19.0411,19.0243,19.0327,129200.0
2011-07-26 15:40:00,22.6,22.6,22.59,22.6,135600.0,19.0327,19.0327,19.0243,19.0327,135600.0
2011-07-26 15:45:00,22.59,22.59,22.56,22.57,216000.0,19.0243,19.0243,18.999,19.0074,216000.0
2011-07-26 15:50:00,22.57,22.57,22.55,22.57,288800.0,19.0074,19.0074,18.9906,19.0074,288800.0
2011-07-26 15:55:00,22.57,22.59,22.55,22.59,363200.0,19.0074,19.0243,18.9906,19.0243,363200.0
2011-07-27 09:30:00,22.49,22.58,22.49,22.54,129600.0,18.9401,19.0158,18.9401,18.9822,129600.0
2011-07-27 09:35:00,22.54,22.6,22.53,22.59,150800.0,18.9822,19.0327,18.9737,19.0243,150800.0
2011-07-27 09:40:00,22.6,22.6,22.56,22.59,49600.0,19.0327,19.0327,18.999,19.0243,49600.0
2011-07-27 09:45:00,22.59,22.64,22.58,22.62,111200.0,19.0243,19.0664,19.0158,19.0495,111200.0
2011-07-27 09:50:00,22.62,22.62,22.59,22.59,142400.0,19.0495,19.0495,19.0243,19.0243,142400.0
2011-07-27 09:55:00,22.58,22.64,22.58,22.63,180000.0,19.0158,19.0664,19.0158,19.058,180000.0
2011-07-27 10:00:00,22.63,22.64,22.61,22.61,50800.0,19.058,19.0664,19.0411,19.0411,50800.0
2011-07-27 10:05:00,22.62,22.62,22.52,22.52,148400.0,19.0495,19.0495,18.9653,18.9653,148400.0
2011-07-27 10:10:00,22.51,22.54,22.5,22.52,232400.0,18.9569,18.9822,18.9485,18.9653,232400.0
2011-07-27 10:15:00,22.51,22.52,22.49,22.5,85200.0,18.9569,18.9653,18.9401,18.9485,85200.0
2011-07-27 10:20:00,22.5,22.5,22.45,22.45,146000.0,18.9485,18.9485,18.9064,18.9064,146000.0
2011-07-27 10:25:00,22.45,22.46,22.43,22.45,52400.0,18.9064,18.9148,18.8895,18.9064,52400.0
2011-07-27 10:30:00,22.45,22.5,22.43,22.5,98800.0,18.9064,18.9485,18.8895,18.9485,98800.0
2011-07-27 10:35:00,22.5,22.51,22.47,22.48,75600.0,18.9485,18.9569,18.9232,18.9316,75600.0
2011-07-27 10:40:00,22.48,22.49,22.45,22.46,114400.0,18.9316,18.9401,18.9064,18.9148,114400.0
2011-07-27 10:45:00,22.46,22.5,22.43,22.5,116800.0,18.9148,18.9485,18.8895,18.9485,116800.0
2011-07-27 10:50:00,22.49,22.56,22.49,22.56,98800.0,18.9401,18.999,18.9401,18.999,98800.0
2011-07-27 10:55:00,22.55,22.56,22.55,22.56,68400.0,18.9906,18.999,18.9906,18.999,68400.0
2011-07-27 11:00:00,22.56,22.56,22.54,22.54,46000.0,18.999,18.999,18.9822,18.9822,46000.0
2011-07-27 11:05:00,22.55,22.56,22.52,22.52,56400.0,18.9906,18.999,18.9653,18.9653,56400.0
2011-07-27 11:10:00,22.53,22.53,22.51,22.53,40400.0,18.9737,18.9737,18.9569,18.9737,40400.0
2011-07-27 11:15:00,22.53,22.57,22.53,22.55,54800.0,18.9737,19.0074,18.9737,18.9906,54800.0
2011-07-27 11:20:00,22.55,22.55,22.5,22.51,42400.0,18.9906,18.9906,18.9485,18.9569,42400.0
2011-07-27 11:25:00,22.5,22.52,22.49,22.51,54400.0,18.9485,18.9653,18.9401,18.9569,54400.0
2011-07-27 11:30:00,22.52,22.55,22.52,22.54,54000.0,18.9653,18.9906,18.9653,18.9822,54000.0
2011-07-27 11:35:00,22.53,22.54,22.51,22.52,53200.0,18.9737,18.9822,18.9569,18.9653,53200.0
2011-07-27 11:40:00,22.52,22.54,22.52,22.52,23200.0,18.9653,18.9822,18.9653,18.9653,23200.0
2011-07-27 11:45:00,22.53,22.53,22.5,22.52,108400.0,18.9737,18.9737,18.9485,18.9653,108400.0
2011-07-27 11:50:00,22.53,22.55,22.5,22.51,84400.0,18.9737,18.9906,18.9485,18.9569,84400.0
2011-07-27 11:55:00,22.51,22.51,22.49,22.5,26400.0,18.9569,18.9569,18.9401,18.9485,26400.0
2011-07-27 12:00:00,22.5,22.5,22.49,22.49,40000.0,18.9485,18.9485,18.9401,18.9401,40000.0
2011-07-27 12:05:00,22.5,22.5,22.49,22.5,132000.0,18.9485,18.9485,18.9401,18.9485,132000.0
2011-07-27 12:10:00,22.5,22.53,22.49,22.52,57200.0,18.9485,18.9737,18.9401,18.9653,57200.0
2011-07-27 12:15:00,22.53,22.55,22.52,22.52,41600.0,18.9737,18.9906,18.9653,18.9653,41600.0
2011-07-27 12:20:00,22.52,22.53,22.5,22.5,156000.0,18.9653,18.9737,18.9485,18.9485,156000.0
2011-07-27 12:25:00,22.5,22.52,22.5,22.51,69600.0,18.9485,18.9653,18.9485,18.9569,69600.0
2011-07-27 12:30:00,22.51,22.52,22.49,22.5,91200.0,18.9569,18.9653,18.9401,18.9485,91200.0
2011-07-27 12:35:00,22.5,22.5,22.49,22.5,194800.0,18.9485,18.9485,18.9401,18.9485,194800.0
2011-07-27 12:40:00,22.49,22.53,22.49,22.52,250000.0,18.9401,18.9737,18.9401,18.9653,250000.0
2011-07-27 12:45:00,22.52,22.53,22.5,22.51,64800.0,18.9653,18.9737,18.9485,18.9569,64800.0
2011-07-27 12:50:00,22.51,22.51,22.49,22.49,51200.0,18.9569,18.9569,18.9401,18.9401,51200.0
2011-07-27 12:55:00,22.49,22.49,22.45,22.45,61600.0,18.9401,18.9401,18.9064,18.9064,61600.0
2011-07-27 13:00:00,22.45,22.46,22.44,22.45,29600.0,18.9064,18.9148,18.8979,18.9064,29600.0
2011-07-27 13:05:00,22.45,22.48,22.43,22.47,31200.0,18.9064,18.9316,18.8895,18.9232,31200.0
2011-07-27 13:10:00,22.48,22.49,22.44,22.44,52800.0,18.9316,18.9401,18.8979,18.8979,52800.0
2011-07-27 13:15:00,22.44,22.44,22.41,22.42,68000.0,18.8979,18.8979,18.8727,18.8811,68000.0
2011-07-27 13:20:00,22.42,22.43,22.4,22.4,31600.0,18.8811,18.8895,18.8643,18.8643,31600.0
2011-07-27 13:25:00,22.41,22.43,22.4,22.41,96400.0,18.8727,18.8895,18.8643,18.8727,96400.0
2011-07-27 13:30:00,22.41,22.41,22.39,22.39,70000.0,18.8727,18.8727,18.8558,18.8558,70000.0
2011-07-27 13:35:00,22.4,22.4,22.37,22.38,72400.0,18.8643,18.8643,18.839,18.8474,72400.0
2011-07-27 13:40:00,22.38,22.41,22.38,22.41,112800.0,18.8474,18.8727,18.8474,18.8727,112800.0
2011-07-27 13:45:00,22.4,22.42,22.39,22.4,90000.0,18.8643,18.8811,18.8558,18.8643,90000.0
2011-07-27 13:50:00,22.4,22.43,22.39,22.42,232800.0,18.8643,18.8895,18.8558,18.8811,232800.0
2011-07-27 13:55:00,22.42,22.42,22.4,22.4,95200.0,18.8811,18.8811,18.8643,18.8643,95200.0
2011-07-27 14:00:00,22.4,22.41,22.38,22.39,150800.0,18.8643,18.8727,18.8474,18.8558,150800.0
2011-07-27 14:05:00,22.39,22.4,22.37,22.37,63600.0,18.8558,18.8643,18.839,18.839,63600.0
2011-07-27 14:10:00,22.36,22.37,22.36,22.36,44800.0,18.8306,18.839,18.8306,18.8306,44800.0
2011-07-27 14:15:00,22.35,22.36,22.35,22.35,32000.0,18.8222,18.8306,18.8222,18.8222,32000.0
2011-07-27 14:20:00,22.35,22.36,22.34,22.36,72000.0,18.8222,18.8306,18.8137,18.8306,72000.0
2011-07-27 14:25:00,22.36,22.36,22.3,22.3,134000.0,18.8306,18.8306,18.78,18.78,134000.0
2011-07-27 14:30:00,22.29,22.31,22.28,22.28,141600.0,18.7716,18.7885,18.7632,18.7632,141600.0
2011-07-27 14:35:00,22.28,22.28,22.21,22.22,361600.0,18.7632,18.7632,18.7042,18.7127,361600.0
2011-07-27 14:40:00,22.22,22.22,22.17,22.18,131600.0,18.7127,18.7127,18.6706,18.679,131600.0
2011-07-27 14:45:00,22.18,22.22,22.18,22.22,91600.0,18.679,18.7127,18.679,18.7127,91600.0
2011-07-27 14:50:00,22.21,22.22,22.19,22.21,67600.0,18.7042,18.7127,18.6874,18.7042,67600.0
2011-07-27 14:55:00,22.21,22.21,22.19,22.21,88000.0,18.7042,18.7042,18.6874,18.7042,88000.0
2011-07-27 15:00:00,22.21,22.25,22.21,22.22,119200.0,18.7042,18.7379,18.7042,18.7127,119200.0
2011-07-27 15:05:00,22.22,22.22,22.18,22.18,117200.0,18.7127,18.7127,18.679,18.679,117200.0
2011-07-27 15:10:00,22.18,22.19,22.17,22.18,88400.0,18.679,18.6874,18.6706,18.679,88400.0
2011-07-27 15:15:00,22.18,22.18,22.15,22.17,271200.0,18.679,18.679,18.6537,18.6706,271200.0
2011-07-27 15:20:00,22.17,22.18,22.14,22.17,212000.0,18.6706,18.679,18.6453,18.6706,212000.0
2011-07-27 15:25:00,22.17,22.21,22.17,22.21,150800.0,18.6706,18.7042,18.6706,18.7042,150800.0
2011-07-27 15:30:00,22.21,22.25,22.21,22.24,235200.0,18.7042,18.7379,18.7042,18.7295,235200.0
2011-07-27 15:35:00,22.24,22.25,22.22,22.25,194000.0,18.7295,18.7379,18.7127,18.7379,194000.0
2011-07-27 15:40:00,22.25,22.25,22.24,22.25,399600.0,18.7379,18.7379,18.7295,18.7379,399600.0
2011-07-27 15:45:00,22.24,22.25,22.16,22.17,628800.0,18.7295,18.7379,18.6621,18.6706,628800.0
2011-07-27 15:50:00,22.17,22.19,22.14,22.19,391200.0,18.6706,18.6874,18.6453,18.6874,391200.0
2011-07-27 15:55:00,22.19,22.21,22.18,22.18,564400.0,18.6874,18.7042,18.679,18.679,564400.0
2011-07-28 09:30:00,22.22,22.39,22.22,22.38,266400.0,18.7127,18.8558,18.7127,18.8474,266400.0
2011-07-28 09:35:00,22.38,22.49,22.37,22.45,137200.0,18.8474,18.9401,18.839,18.9064,137200.0
2011-07-28 09:40:00,22.45,22.49,22.44,22.45,152400.0,18.9064,18.9401,18.8979,18.9064,152400.0
2011-07-28 09:45:00,22.45,22.58,22.44,22.56,97200.0,18.9064,19.0158,18.8979,18.999,97200.0
2011-07-28 09:50:00,22.55,22.55,22.5,22.55,62800.0,18.9906,18.9906,18.9485,18.9906,62800.0
2011-07-28 09:55:00,22.54,22.54,22.49,22.5,112800.0,18.9822,18.9822,18.9401,18.9485,112800.0
2011-07-28 10:00:00,22.5,22.53,22.46,22.52,139200.0,18.9485,18.9737,18.9148,18.9653,139200.0
2011-07-28 10:05:00,22.52,22.58,22.51,22.58,78400.0,18.9653,19.0158,18.9569,19.0158,78400.0
2011-07-28 10:10:00,22.58,22.6,22.57,22.58,73200.0,19.0158,19.0327,19.0074,19.0158,73200.0
2011-07-28 10:15:00,22.59,22.64,22.57,22.64,144000.0,19.0243,19.0664,19.0074,19.0664,144000.0
2011-07-28 10:20:00,22.64,22.66,22.62,22.64,127200.0,19.0664,19.0832,19.0495,19.0664,127200.0
2011-07-28 10:25:00,22.64,22.67,22.64,22.66,68400.0,19.0664,19.0916,19.0664,19.0832,68400.0
2011-07-28 10:30:00,22.66,22.69,22.65,22.65,116800.0,19.0832,19.1085,19.0748,19.0748,116800.0
2011-07-28 10:35:00,22.65,22.65,22.63,22.64,89600.0,19.0748,19.0748,19.058,19.0664,89600.0
2011-07-28 10:40:00,22.63,22.66,22.63,22.66,80800.0,19.058,19.0832,19.058,19.0832,80800.0
2011-07-28 10:45:00,22.66,22.68,22.65,22.68,75600.0,19.0832,19.1001,19.0748,19.1001,75600.0
2011-07-28 10:50:00,22.68,22.69,22.67,22.68,45200.0,19.1001,19.1085,19.0916,19.1001,45200.0
2011-07-28 10:55:00,22.68,22.69,22.67,22.69,74400.0,19.1001,19.1085,19.0916,19.1085,74400.0
2011-07-28 11:00:00,22.69,22.72,22.67,22.72,208400.0,19.1085,19.1337,19.0916,19.1337,208400.0
2011-07-28 11:05:00,22.73,22.75,22.71,22.74,166400.0,19.1422,19.159,19.1253,19.1506,166400.0
2011-07-28 11:10:00,22.74,22.75,22.72,22.75,152800.0,19.1506,19.159,19.1337,19.159,152800.0
2011-07-28 11:15:00,22.75,22.76,22.72,22.76,113200.0,19.159,19.1674,19.1337,19.1674,113200.0
2011-07-28 11:20:00,22.75,22.78,22.75,22.77,153200.0,19.159,19.1843,19.159,19.1759,153200.0
2011-07-28 11:25:00,22.78,22.81,22.77,22.78,117200.0,19.1843,19.2095,19.1759,19.1843,117200.0
2011-07-28 11:30:00,22.78,22.78,22.75,22.76,94800.0,19.1843,19.1843,19.159,19.1674,94800.0
2011-07-28 11:35:00,22.76,22.78,22.75,22.78,85600.0,19.1674,19.1843,19.159,19.1843,85600.0
2011-07-28 11:40:00,22.79,22.81,22.78,22.8,120400.0,19.1927,19.2095,19.1843,19.2011,120400.0
2011-07-28 11:45:00,22.8,22.81,22.79,22.8,58400.0,19.2011,19.2095,19.1927,19.2011,58400.0
2011-07-28 11:50:00,22.8,22.8,22.78,22.79,61200.0,19.2011,19.2011,19.1843,19.1927,61200.0
2011-07-28 11:55:00,22.79,22.81,22.79,22.81,59200.0,19.1927,19.2095,19.1927,19.2095,59200.0
2011-07-28 12:00:00,22.82,22.84,22.81,22.83,81200.0,19.218,19.2348,19.2095,19.2264,81200.0
2011-07-28 12:05:00,22.83,22.83,22.81,22.83,43200.0,19.2264,19.2264,19.2095,19.2264,43200.0
2011-07-28 12:10:00,22.83,22.83,22.79,22.79,73200.0,19.2264,19.2264,19.1927,19.1927,73200.0
2011-07-28 12:15:00,22.79,22.79,22.74,22.74,78000.0,19.1927,19.1927,19.1506,19.1506,78000.0
2011-07-28 12:20:00,22.74,22.75,22.73,22.75,27200.0,19.1506,19.159,19.1422,19.159,27200.0
2011-07-28 12:25:00,22.75,22.76,22.74,22.74,34000.0,19.159,19.1674,19.1506,19.1506,34000.0
2011-07-28 12:30:00,22.74,22.76,22.72,22.76,51600.0,19.1506,19.1674,19.1337,19.1674,51600.0
2011-07-28 12:35:00,22.76,22.77,22.71,22.73,59600.0,19.1674,19.1759,19.1253,19.1422,59600.0
2011-07-28 12:40:00,22.73,22.74,22.72,22.73,38800.0,19.1422,19.1506,19.1337,19.1422,38800.0
2011-07-28 12:45:00,22.74,22.74,22.72,22.73,48800.0,19.1506,19.1506,19.1337,19.1422,48800.0
2011-07-28 12:50:00,22.73,22.74,22.72,22.74,40400.0,19.1422,19.1506,19.1337,19.1506,40400.0
2011-07-28 12:55:00,22.75,22.76,22.74,22.75,56000.0,19.159,19.1674,19.1506,19.159,56000.0
2011-07-28 13:00:00,22.75,22.75,22.73,22.73,59600.0,19.159,19.159,19.1422,19.1422,59600.0
2011-07-28 13:05:00,22.73,22.74,22.71,22.74,40400.0,19.1422,19.1506,19.1253,19.1506,40400.0
2011-07-28 13:10:00,22.73,22.75,22.72,22.74,62400.0,19.1422,19.159,19.1337,19.1506,62400.0
2011-07-28 13:15:00,22.74,22.75,22.73,22.73,62400.0,19.1506,19.159,19.1422,19.1422,62400.0
2011-07-28 13:20:00,22.73,22.73,22.72,22.73,109200.0,19.1422,19.1422,19.1337,19.1422,109200.0
2011-07-28 13:25:00,22.73,22.76,22.73,22.76,177600.0,19.1422,19.1674,19.1422,19.1674,177600.0
2011-07-28 13:30:00,22.76,22.76,22.75,22.75,66400.0,19.1674,19.1674,19.159,19.159,66400.0
2011-07-28 13:35:00,22.75,22.81,22.75,22.81,208000.0,19.159,19.2095,19.159,19.2095,208000.0
2011-07-28 13:40:00,22.81,22.84,22.81,22.82,144400.0,19.2095,19.2348,19.2095,19.218,144400.0
2011-07-28 13:45:00,22.82,22.83,22.8,22.81,139200.0,19.218,19.2264,19.2011,19.2095,139200.0
2011-07-28 13:50:00,22.81,22.83,22.8,22.82,83200.0,19.2095,19.2264,19.2011,19.218,83200.0
2011-07-28 13:55:00,22.82,22.82,22.81,22.81,90000.0,19.218,19.218,19.2095,19.2095,90000.0
2011-07-28 14:00:00,22.81,22.82,22.8,22.8,58800.0,19.2095,19.218,19.2011,19.2011,58800.0
2011-07-28 14:05:00,22.81,22.81,22.76,22.76,98800.0,19.2095,19.2095,19.1674,19.1674,98800.0
2011-07-28 14:10:00,22.76,22.76,22.73,22.75,197600.0,19.1674,19.1674,19.1422,19.159,197600.0
2011-07-28 14:15:00,22.75,22.78,22.75,22.77,84400.0,19.159,19.1843,19.159,19.1759,84400.0
2011-07-28 14:20:00,22.77,22.79,22.77,22.79,63200.0,19.1759,19.1927,19.1759,19.1927,63200.0
2011-07-28 14:25:00,22.79,22.79,22.75,22.76,161600.0,19.1927,19.1927,19.159,19.1674,161600.0
2011-07-28 14:30:00,22.77,22.77,22.73,22.75,130400.0,19.1759,19.1759,19.1422,19.159,130400.0
2011-07-28 14:35:00,22.75,22.76,22.74,22.74,97600.0,19.159,19.1674,19.1506,19.1506,97600.0
2011-07-28 14:40:00,22.75,22.78,22.75,22.77,145600.0,19.159,19.1843,19.159,19.1759,145600.0
2011-07-28 14:45:00,22.77,22.77,22.75,22.77,199200.0,19.1759,19.1759,19.159,19.1759,199200.0
2011-07-28 14:50:00,22.77,22.78,22.75,22.75,303600.0,19.1759,19.1843,19.159,19.159,303600.0
2011-07-28 14:55:00,22.75,22.78,22.74,22.77,248400.0,19.159,19.1843,19.1506,19.1759,248400.0
2011-07-28 15:00:00,22.77,22.77,22.72,22.73,196800.0,19.1759,19.1759,19.1337,19.1422,196800.0
2011-07-28 15:05:00,22.72,22.73,22.71,22.73,286400.0,19.1337,19.1422,19.1253,19.1422,286400.0
2011-07-28 15:10:00,22.72,22.74,22.72,22.73,93200.0,19.1337,19.1506,19.1337,19.1422,93200.0
2011-07-28 15:15:00,22.73,22.73,22.72,22.73,148800.0,19.1422,19.1422,19.1337,19.1422,148800.0
2011-07-28 15:20:00,22.73,22.73,22.71,22.71,154000.0,19.1422,19.1422,19.1253,19.1253,154000.0
2011-07-28 15:25:00,22.71,22.72,22.69,22.69,209600.0,19.1253,19.1337,19.1085,19.1085,209600.0
2011-07-28 15:30:00,22.69,22.69,22.66,22.66,405200.0,19.1085,19.1085,19.0832,19.0832,405200.0
2011-07-28 15:35:00,22.66,22.67,22.64,22.67,345600.0,19.0832,19.0916,19.0664,19.0916,345600.0
2011-07-28 15:40:00,22.67,22.67,22.61,22.62,505600.0,19.0916,19.0916,19.0411,19.0495,505600.0
2011-07-28 15:45:00,22.62,22.62,22.57,22.58,519600.0,19.0495,19.0495,19.0074,19.0158,519600.0
2011-07-28 15:50:00,22.57,22.59,22.57,22.59,768000.0,19.0074,19.0243,19.0074,19.0243,768000.0
2011-07-28 15:55:00,22.59,22.64,22.59,22.62,1287200.0,19.0243,19.0664,19.0243,19.0495,1287200.0
2011-07-29 09:30:00,22.45,22.46,22.34,22.35,308800.0,18.9064,18.9148,18.8137,18.8222,308800.0
2011-07-29 09:35:00,22.35,22.45,22.33,22.43,193200.0,18.8222,18.9064,18.8053,18.8895,193200.0
2011-07-29 09:40:00,22.43,22.45,22.35,22.35,166000.0,18.8895,18.9064,18.8222,18.8222,166000.0
2011-07-29 09:45:00,22.35,22.41,22.31,22.41,109200.0,18.8222,18.8727,18.7885,18.8727,109200.0
2011-07-29 09:50:00,22.41,22.61,22.41,22.61,157200.0,18.8727,19.0411,18.8727,19.0411,157200.0
2011-07-29 09:55:00,22.6,22.66,22.59,22.61,84000.0,19.0327,19.0832,19.0243,19.0411,84000.0
2011-07-29 10:00:00,22.61,22.61,22.49,22.52,111600.0,19.0411,19.0411,18.9401,18.9653,111600.0
2011-07-29 10:05:00,22.52,22.6,22.5,22.58,131200.0,18.9653,19.0327,18.9485,19.0158,131200.0
2011-07-29 10:10:00,22.57,22.59,22.54,22.56,75200.0,19.0074,19.0243,18.9822,18.999,75200.0
2011-07-29 10:15:00,22.55,22.57,22.45,22.48,84400.0,18.9906,19.0074,18.9064,18.9316,84400.0
2011-07-29 10:20:00,22.48,22.55,22.48,22.54,130800.0,18.9316,18.9906,18.9316,18.9822,130800.0
2011-07-29 10:25:00,22.55,22.55,22.51,22.53,116000.0,18.9906,18.9906,18.9569,18.9737,116000.0
2011-07-29 10:30:00,22.53,22.54,22.5,22.52,90000.0,18.9737,18.9822,18.9485,18.9653,90000.0
2011-07-29 10:35:00,22.5,22.52,22.47,22.49,95200.0,18.9485,18.9653,18.9232,18.9401,95200.0
2011-07-29 10:40:00,22.49,22.49,22.45,22.47,119200.0,18.9401,18.9401,18.9064,18.9232,119200.0
2011-07-29 10:45:00,22.47,22.51,22.43,22.5,142800.0,18.9232,18.9569,18.8895,18.9485,142800.0
2011-07-29 10:50:00,22.52,22.56,22.52,22.55,207600.0,18.9653,18.999,18.9653,18.9906,207600.0
2011-07-29 10:55:00,22.55,22.59,22.54,22.58,107600.0,18.9906,19.0243,18.9822,19.0158,107600.0
2011-07-29 11:00:00,22.57,22.61,22.56,22.56,79200.0,19.0074,19.0411,18.999,18.999,79200.0
2011-07-29 11:05:00,22.57,22.66,22.57,22.66,78800.0,19.0074,19.0832,19.0074,19.0832,78800.0
2011-07-29 11:10:00,22.65,22.68,22.65,22.65,40000.0,19.0748,19.1001,19.0748,19.0748,40000.0
2011-07-29 11:15:00,22.65,22.7,22.65,22.7,47600.0,19.0748,19.1169,19.0748,19.1169,47600.0
2011-07-29 11:20:00,22.7,22.7,22.67,22.7,54800.0,19.1169,19.1169,19.0916,19.1169,54800.0
2011-07-29 11:25:00,22.7,22.7,22.62,22.62,54400.0,19.1169,19.1169,19.0495,19.0495,54400.0
2011-07-29 11:30:00,22.62,22.62,22.58,22.59,59600.0,19.0495,19.0495,19.0158,19.0243,59600.0
2011-07-29 11:35:00,22.58,22.59,22.57,22.57,48400.0,19.0158,19.0243,19.0074,19.0074,48400.0
2011-07-29 11:40:00,22.57,22.6,22.57,22.59,48400.0,19.0074,19.0327,19.0074,19.0243,48400.0
2011-07-29 11:45:00,22.59,22.6,22.54,22.56,87200.0,19.0243,19.0327,18.9822,18.999,87200.0
2011-07-29 11:50:00,22.56,22.57,22.54,22.56,116800.0,18.999,19.0074,18.9822,18.999,116800.0
2011-07-29 11:55:00,22.56,22.56,22.54,22.54,45600.0,18.999,18.999,18.9822,18.9822,45600.0
2011-07-29 12:00:00,22.55,22.55,22.5,22.5,116400.0,18.9906,18.9906,18.9485,18.9485,116400.0
2011-07-29 12:05:00,22.5,22.53,22.49,22.53,94000.0,18.9485,18.9737,18.9401,18.9737,94000.0
2011-07-29 12:10:00,22.53,22.53,22.49,22.5,146000.0,18.9737,18.9737,18.9401,18.9485,146000.0
2011-07-29 12:15:00,22.5,22.52,22.5,22.52,109200.0,18.9485,18.9653,18.9485,18.9653,109200.0
2011-07-29 12:20:00,22.52,22.52,22.5,22.51,26800.0,18.9653,18.9653,18.9485,18.9569,26800.0
2011-07-29 12:25:00,22.51,22.52,22.5,22.5,42800.0,18.9569,18.9653,18.9485,18.9485,42800.0
2011-07-29 12:30:00,22.5,22.5,22.49,22.49,92400.0,18.9485,18.9485,18.9401,18.9401,92400.0
2011-07-29 12:35:00,22.49,22.54,22.48,22.52,86800.0,18.9401,18.9822,18.9316,18.9653,86800.0
2011-07-29 12:40:00,22.52,22.54,22.51,22.53,98000.0,18.9653,18.9822,18.9569,18.9737,98000.0
2011-07-29 12:45:00,22.53,22.53,22.49,22.49,40400.0,18.9737,18.9737,18.9401,18.9401,40400.0
2011-07-29 12:50:00,22.49,22.5,22.49,22.5,49600.0,18.9401,18.9485,18.9401,18.9485,49600.0
2011-07-29 12:55:00,22.5,22.52,22.5,22.5,42400.0,18.9485,18.9653,18.9485,18.9485,42400.0
2011-07-29 13:00:00,22.5,22.52,22.49,22.5,63200.0,18.9485,18.9653,18.9401,18.9485,63200.0
2011-07-29 13:05:00,22.5,22.53,22.5,22.53,44400.0,18.9485,18.9737,18.9485,18.9737,44400.0
2011-07-29 13:10:00,22.54,22.54,22.53,22.54,36800.0,18.9822,18.9822,18.9737,18.9822,36800.0
2011-07-29 13:15:00,22.53,22.55,22.53,22.54,33200.0,18.9737,18.9906,18.9737,18.9822,33200.0
2011-07-29 13:20:00,22.54,22.58,22.54,22.58,13200.0,18.9822,19.0158,18.9822,19.0158,13200.0
2011-07-29 13:25:00,22.57,22.57,22.56,22.57,21600.0,19.0074,19.0074,18.999,19.0074,21600.0
2011-07-29 13:30:00,22.57,22.58,22.55,22.58,55600.0,19.0074,19.0158,18.9906,19.0158,55600.0
2011-07-29 13:35:00,22.58,22.62,22.58,22.62,50000.0,19.0158,19.0495,19.0158,19.0495,50000.0
2011-07-29 13:40:00,22.62,22.63,22.61,22.63,84000.0,19.0495,19.058,19.0411,19.058,84000.0
2011-07-29 13:45:00,22.63,22.68,22.63,22.68,85600.0,19.058,19.1001,19.058,19.1001,85600.0
2011-07-29 13:50:00,22.68,22.68,22.65,22.66,57600.0,19.1001,19.1001,19.0748,19.0832,57600.0
2011-07-29 13:55:00,22.65,22.67,22.64,22.67,31600.0,19.0748,19.0916,19.0664,19.0916,31600.0
2011-07-29 14:00:00,22.67,22.67,22.64,22.65,79600.0,19.0916,19.0916,19.0664,19.0748,79600.0
2011-07-29 14:05:00,22.65,22.68,22.65,22.67,72800.0,19.0748,19.1001,19.0748,19.0916,72800.0
2011-07-29 14:10:00,22.68,22.68,22.64,22.65,58000.0,19.1001,19.1001,19.0664,19.0748,58000.0
2011-07-29 14:15:00,22.65,22.65,22.63,22.63,44800.0,19.0748,19.0748,19.058,19.058,44800.0
2011-07-29 14:20:00,22.63,22.64,22.62,22.63,70800.0,19.058,19.0664,19.0495,19.058,70800.0
2011-07-29 14:25:00,22.63,22.64,22.62,22.63,65200.0,19.058,19.0664,19.0495,19.058,65200.0
2011-07-29 14:30:00,22.63,22.63,22.61,22.63,68000.0,19.058,19.058,19.0411,19.058,68000.0
2011-07-29 14:35:00,22.62,22.66,22.61,22.66,75600.0,19.0495,19.0832,19.0411,19.0832,75600.0
2011-07-29 14:40:00,22.66,22.68,22.65,22.65,92800.0,19.0832,19.1001,19.0748,19.0748,92800.0
2011-07-29 14:45:00,22.64,22.64,22.62,22.63,48400.0,19.0664,19.0664,19.0495,19.058,48400.0
2011-07-29 14:50:00,22.63,22.64,22.61,22.63,48400.0,19.058,19.0664,19.0411,19.058,48400.0
2011-07-29 14:55:00,22.63,22.64,22.59,22.6,78000.0,19.058,19.0664,19.0243,19.0327,78000.0
2011-07-29 15:00:00,22.6,22.6,22.56,22.6,96000.0,19.0327,19.0327,18.999,19.0327,96000.0
2011-07-29 15:05:00,22.6,22.6,22.58,22.6,51200.0,19.0327,19.0327,19.0158,19.0327,51200.0
2011-07-29 15:10:00,22.6,22.6,22.57,22.57,169200.0,19.0327,19.0327,19.0074,19.0074,169200.0
2011-07-29 15:15:00,22.57,22.6,22.57,22.59,176800.0,19.0074,19.0327,19.0074,19.0243,176800.0
2011-07-29 15:20:00,22.59,22.59,22.55,22.55,96400.0,19.0243,19.0243,18.9906,18.9906,96400.0
2011-07-29 15:25:00,22.55,22.55,22.51,22.51,193600.0,18.9906,18.9906,18.9569,18.9569,193600.0
2011-07-29 15:30:00,22.51,22.52,22.5,22.52,234800.0,18.9569,18.9653,18.9485,18.9653,234800.0
2011-07-29 15:35:00,22.52,22.56,22.52,22.55,152800.0,18.9653,18.999,18.9653,18.9906,152800.0
2011-07-29 15:40:00,22.56,22.58,22.55,22.57,195600.0,18.999,19.0158,18.9906,19.0074,195600.0
2011-07-29 15:45:00,22.57,22.57,22.49,22.5,529600.0,19.0074,19.0074,18.9401,18.9485,529600.0
2011-07-29 15:50:00,22.5,22.53,22.49,22.53,264400.0,18.9485,18.9737,18.9401,18.9737,264400.0
2011-07-29 15:55:00,22.53,22.56,22.5,22.51,712800.0,18.9737,18.999,18.9485,18.9569,712800.0
2011-08-01 09:30:00,22.61,22.61,22.47,22.56,368400.0,19.0411,19.0411,18.9232,18.999,368400.0
2011-08-01 09:35:00,22.56,22.56,22.5,22.52,112800.0,18.999,18.999,18.9485,18.9653,112800.0
2011-08-01 09:40:00,22.52,22.56,22.48,22.53,193200.0,18.9653,18.999,18.9316,18.9737,193200.0
2011-08-01 09:45:00,22.54,22.55,22.48,22.51,77600.0,18.9822,18.9906,18.9316,18.9569,77600.0
2011-08-01 09:50:00,22.5,22.5,22.48,22.49,87600.0,18.9485,18.9485,18.9316,18.9401,87600.0
2011-08-01 09:55:00,22.49,22.5,22.45,22.46,179600.0,18.9401,18.9485,18.9064,18.9148,179600.0
2011-08-01 10:00:00,22.45,22.46,22.12,22.16,297200.0,18.9064,18.9148,18.6285,18.6621,297200.0
2011-08-01 10:05:00,22.14,22.26,22.09,22.22,284000.0,18.6453,18.7464,18.6032,18.7127,284000.0
2011-08-01 10:10:00,22.22,22.27,22.19,22.25,138400.0,18.7127,18.7548,18.6874,18.7379,138400.0
2011-08-01 10:15:00,22.25,22.29,22.24,22.28,76400.0,18.7379,18.7716,18.7295,18.7632,76400.0
2011-08-01 10:20:00,22.28,22.3,22.25,22.28,227600.0,18.7632,18.78,18.7379,18.7632,227600.0
2011-08-01 10:25:00,22.28,22.3,22.26,22.27,84000.0,18.7632,18.78,18.7464,18.7548,84000.0
2011-08-01 10:30:00,22.27,22.27,22.22,22.25,146400.0,18.7548,18.7548,18.7127,18.7379,146400.0
2011-08-01 10:35:00,22.25,22.28,22.24,22.25,169200.0,18.7379,18.7632,18.7295,18.7379,169200.0
2011-08-01 10:40:00,22.26,22.31,22.25,22.29,75200.0,18.7464,18.7885,18.7379,18.7716,75200.0
2011-08-01 10:45:00,22.3,22.34,22.3,22.34,94000.0,18.78,18.8137,18.78,18.8137,94000.0
2011-08-01 10:50:00,22.34,22.34,22.29,22.3,65600.0,18.8137,18.8137,18.7716,18.78,65600.0
2011-08-01 10:55:00,22.29,22.31,22.27,22.27,101600.0,18.7716,18.7885,18.7548,18.7548,101600.0
2011-08-01 11:00:00,22.27,22.27,22.16,22.17,100000.0,18.7548,18.7548,18.6621,18.6706,100000.0
2011-08-01 11:05:00,22.17,22.17,22.12,22.16,163200.0,18.6706,18.6706,18.6285,18.6621,163200.0
2011-08-01 11:10:00,22.15,22.17,22.1,22.11,95600.0,18.6537,18.6706,18.6116,18.62,95600.0
2011-08-01 11:15:00,22.11,22.16,22.11,22.14,104800.0,18.62,18.6621,18.62,18.6453,104800.0
2011-08-01 11:20:00,22.14,22.18,22.14,22.16,48400.0,18.6453,18.679,18.6453,18.6621,48400.0
2011-08-01 11:25:00,22.16,22.2,22.15,22.18,27200.0,18.6621,18.6958,18.6537,18.679,27200.0
2011-08-01 11:30:00,22.17,22.18,22.11,22.11,76000.0,18.6706,18.679,18.62,18.62,76000.0
2011-08-01 11:35:00,22.11,22.12,22.06,22.08,159200.0,18.62,18.6285,18.5779,18.5948,159200.0
2011-08-01 11:40:00,22.09,22.12,22.08,22.11,71200.0,18.6032,18.6285,18.5948,18.62,71200.0
2011-08-01 11:45:00,22.11,22.13,22.1,22.1,43200.0,18.62,18.6369,18.6116,18.6116,43200.0
2011-08-01 11:50:00,22.1,22.1,22.08,22.09,38800.0,18.6116,18.6116,18.5948,18.6032,38800.0
2011-08-01 11:55:00,22.09,22.12,22.07,22.07,138800.0,18.6032,18.6285,18.5863,18.5863,138800.0
2011-08-01 12:00:00,22.07,22.1,22.06,22.1,41200.0,18.5863,18.6116,18.5779,18.6116,41200.0
2011-08-01 12:05:00,22.1,22.1,22.03,22.05,184000.0,18.6116,18.6116,18.5527,18.5695,184000.0
2011-08-01 12:10:00,22.05,22.07,22.03,22.04,63200.0,18.5695,18.5863,18.5527,18.5611,63200.0
2011-08-01 12:15:00,22.04,22.05,22.0,22.02,69200.0,18.5611,18.5695,18.5274,18.5442,69200.0
2011-08-01 12:20:00,22.02,22.04,22.0,22.01,133200.0,18.5442,18.5611,18.5274,18.5358,133200.0
2011-08-01 12:25:00,22.01,22.05,22.01,22.05,70800.0,18.5358,18.5695,18.5358,18.5695,70800.0
2011-08-01 12:30:00,22.05,22.06,22.03,22.04,126000.0,18.5695,18.5779,18.5527,18.5611,126000.0
2011-08-01 12:35:00,22.03,22.08,22.03,22.08,77600.0,18.5527,18.5948,18.5527,18.5948,77600.0
2011-08-01 12:40:00,22.07,22.08,22.04,22.04,79600.0,18.5863,18.5948,18.5611,18.5611,79600.0
2011-08-01 12:45:00,22.04,22.06,22.02,22.05,40000.0,18.5611,18.5779,18.5442,18.5695,40000.0
2011-08-01 12:50:00,22.06,22.08,22.06,22.08,26400.0,18.5779,18.5948,18.5779,18.5948,26400.0
2011-08-01 12:55:00,22.08,22.08,22.05,22.07,33600.0,18.5948,18.5948,18.5695,18.5863,33600.0
2011-08-01 13:00:00,22.07,22.09,22.06,22.09,55200.0,18.5863,18.6032,18.5779,18.6032,55200.0
2011-08-01 13:05:00,22.09,22.09,22.06,22.07,67200.0,18.6032,18.6032,18.5779,18.5863,67200.0
2011-08-01 13:10:00,22.07,22.07,22.06,22.06,30800.0,18.5863,18.5863,18.5779,18.5779,30800.0
2011-08-01 13:15:00,22.05,22.06,22.05,22.05,72400.0,18.5695,18.5779,18.5695,18.5695,72400.0
2011-08-01 13:20:00,22.05,22.08,22.05,22.07,45600.0,18.5695,18.5948,18.5695,18.5863,45600.0
2011-08-01 13:25:00,22.07,22.1,22.07,22.08,49600.0,18.5863,18.6116,18.5863,18.5948,49600.0
2011-08-01 13:30:00,22.09,22.11,22.09,22.1,31200.0,18.6032,18.62,18.6032,18.6116,31200.0
2011-08-01 13:35:00,22.11,22.12,22.1,22.12,47200.0,18.62,18.6285,18.6116,18.6285,47200.0
2011-08-01 13:40:00,22.12,22.14,22.11,22.14,32000.0,18.6285,18.6453,18.62,18.6453,32000.0
2011-08-01 13:45:00,22.13,22.15,22.13,22.14,46000.0,18.6369,18.6537,18.6369,18.6453,46000.0
2011-08-01 13:50:00,22.14,22.16,22.13,22.15,27200.0,18.6453,18.6621,18.6369,18.6537,27200.0
2011-08-01 13:55:00,22.15,22.16,22.14,22.15,46800.0,18.6537,18.6621,18.6453,18.6537,46800.0
2011-08-01 14:00:00,22.16,22.16,22.13,22.15,80400.0,18.6621,18.6621,18.6369,18.6537,80400.0
2011-08-01 14:05:00,22.15,22.15,22.13,22.14,66400.0,18.6537,18.6537,18.6369,18.6453,66400.0
2011-08-01 14:10:00,22.13,22.14,22.11,22.11,78000.0,18.6369,18.6453,18.62,18.62,78000.0
2011-08-01 14:15:00,22.11,22.13,22.1,22.13,62000.0,18.62,18.6369,18.6116,18.6369,62000.0
2011-08-01 14:20:00,22.13,22.14,22.11,22.13,95200.0,18.6369,18.6453,18.62,18.6369,95200.0
2011-08-01 14:25:00,22.13,22.14,22.12,22.13,39600.0,18.6369,18.6453,18.6285,18.6369,39600.0
2011-08-01 14:30:00,22.13,22.16,22.12,22.16,73600.0,18.6369,18.6621,18.6285,18.6621,73600.0
2011-08-01 14:35:00,22.16,22.17,22.13,22.14,88000.0,18.6621,18.6706,18.6369,18.6453,88000.0
2011-08-01 14:40:00,22.14,22.17,22.14,22.16,76000.0,18.6453,18.6706,18.6453,18.6621,76000.0
2011-08-01 14:45:00,22.16,22.19,22.16,22.17,46800.0,18.6621,18.6874,18.6621,18.6706,46800.0
2011-08-01 14:50:00,22.16,22.2,22.16,22.2,70000.0,18.6621,18.6958,18.6621,18.6958,70000.0
2011-08-01 14:55:00,22.21,22.24,22.2,22.24,90000.0,18.7042,18.7295,18.6958,18.7295,90000.0
2011-08-01 15:00:00,22.24,22.27,22.23,22.26,220400.0,18.7295,18.7548,18.7211,18.7464,220400.0
2011-08-01 15:05:00,22.26,22.26,22.24,22.25,113600.0,18.7464,18.7464,18.7295,18.7379,113600.0
2011-08-01 15:10:00,22.26,22.27,22.25,22.27,91200.0,18.7464,18.7548,18.7379,18.7548,91200.0
2011-08-01 15:15:00,22.27,22.28,22.24,22.26,142400.0,18.7548,18.7632,18.7295,18.7464,142400.0
2011-08-01 15:20:00,22.27,22.29,22.25,22.29,131600.0,18.7548,18.7716,18.7379,18.7716,131600.0
2011-08-01 15:25:00,22.29,22.33,22.29,22.31,229600.0,18.7716,18.8053,18.7716,18.7885,229600.0
2011-08-01 15:30:00,22.31,22.32,22.26,22.26,219600.0,18.7885,18.7969,18.7464,18.7464,219600.0
2011-08-01 15:35:00,22.26,22.32,22.22,22.32,368000.0,18.7464,18.7969,18.7127,18.7969,368000.0
2011-08-01 15:40:00,22.32,22.34,22.3,22.34,424800.0,18.7969,18.8137,18.78,18.8137,424800.0
2011-08-01 15:45:00,22.33,22.38,22.33,22.35,339600.0,18.8053,18.8474,18.8053,18.8222,339600.0
2011-08-01 15:50:00,22.34,22.35,22.26,22.28,373200.0,18.8137,18.8222,18.7464,18.7632,373200.0
2011-08-01 15:55:00,22.28,22.35,22.28,22.33,596800.0,18.7632,18.8222,18.7632,18.8053,596800.0
2011-08-02 09:30:00,22.07,22.21,22.07,22.18,181600.0,18.5863,18.7042,18.5863,18.679,181600.0
2011-08-02 09:35:00,22.19,22.23,22.14,22.17,180000.0,18.6874,18.7211,18.6453,18.6706,180000.0
2011-08-02 09:40:00,22.17,22.27,22.17,22.26,60800.0,18.6706,18.7548,18.6706,18.7464,60800.0
2011-08-02 09:45:00,22.27,22.29,22.25,22.28,75600.0,18.7548,18.7716,18.7379,18.7632,75600.0
2011-08-02 09:50:00,22.28,22.3,22.23,22.27,103200.0,18.7632,18.78,18.7211,18.7548,103200.0
2011-08-02 09:55:00,22.26,22.27,22.24,22.24,43200.0,18.7464,18.7548,18.7295,18.7295,43200.0
2011-08-02 10:00:00,22.24,22.26,22.22,22.25,124400.0,18.7295,18.7464,18.7127,18.7379,124400.0
2011-08-02 10:05:00,22.26,22.26,22.19,22.21,127200.0,18.7464,18.7464,18.6874,18.7042,127200.0
2011-08-02 10:10:00,22.21,22.22,22.18,22.2,141600.0,18.7042,18.7127,18.679,18.6958,141600.0
2011-08-02 10:15:00,22.19,22.22,22.18,22.21,85200.0,18.6874,18.7127,18.679,18.7042,85200.0
2011-08-02 10:20:00,22.21,22.24,22.21,22.23,82000.0,18.7042,18.7295,18.7042,18.7211,82000.0
2011-08-02 10:25:00,22.23,22.23,22.18,22.2,46000.0,18.7211,18.7211,18.679,18.6958,46000.0
2011-08-02 10:30:00,22.2,22.21,22.18,22.21,62400.0,18.6958,18.7042,18.679,18.7042,62400.0
2011-08-02 10:35:00,22.21,22.25,22.2,22.24,69600.0,18.7042,18.7379,18.6958,18.7295,69600.0
2011-08-02 10:40:00,22.25,22.29,22.23,22.28,53200.0,18.7379,18.7716,18.7211,18.7632,53200.0
2011-08-02 10:45:00,22.28,22.28,22.2,22.2,155600.0,18.7632,18.7632,18.6958,18.6958,155600.0
2011-08-02 10:50:00,22.2,22.21,22.13,22.13,73200.0,18.6958,18.7042,18.6369,18.6369,73200.0
2011-08-02 10:55:00,22.13,22.16,22.13,22.13,56800.0,18.6369,18.6621,18.6369,18.6369,56800.0
2011-08-02 11:00:00,22.14,22.14,22.1,22.11,98800.0,18.6453,18.6453,18.6116,18.62,98800.0
2011-08-02 11:05:00,22.11,22.12,22.09,22.09,63600.0,18.62,18.6285,18.6032,18.6032,63600.0
2011-08-02 11:10:00,22.09,22.14,22.09,22.14,151200.0,18.6032,18.6453,18.6032,18.6453,151200.0
2011-08-02 11:15:00,22.13,22.16,22.11,22.11,94800.0,18.6369,18.6621,18.62,18.62,94800.0
2011-08-02 11:20:00,22.11,22.14,22.09,22.13,129600.0,18.62,18.6453,18.6032,18.6369,129600.0
2011-08-02 11:25:00,22.13,22.15,22.13,22.14,60400.0,18.6369,18.6537,18.6369,18.6453,60400.0
2011-08-02 11:30:00,22.15,22.16,22.12,22.13,82000.0,18.6537,18.6621,18.6285,18.6369,82000.0
2011-08-02 11:35:00,22.13,22.13,22.09,22.09,56000.0,18.6369,18.6369,18.6032,18.6032,56000.0
2011-08-02 11:40:00,22.09,22.09,22.05,22.07,104800.0,18.6032,18.6032,18.5695,18.5863,104800.0
2011-08-02 11:45:00,22.07,22.07,22.04,22.05,69200.0,18.5863,18.5863,18.5611,18.5695,69200.0
2011-08-02 11:50:00,22.06,22.08,22.05,22.05,66800.0,18.5779,18.5948,18.5695,18.5695,66800.0
2011-08-02 11:55:00,22.05,22.05,22.01,22.04,116400.0,18.5695,18.5695,18.5358,18.5611,116400.0
2011-08-02 12:00:00,22.04,22.05,22.01,22.01,80000.0,18.5611,18.5695,18.5358,18.5358,80000.0
2011-08-02 12:05:00,22.01,22.02,21.99,21.99,119200.0,18.5358,18.5442,18.519,18.519,119200.0
2011-08-02 12:10:00,21.99,22.0,21.97,21.99,74400.0,18.519,18.5274,18.5021,18.519,74400.0
2011-08-02 12:15:00,22.0,22.03,21.99,22.03,45600.0,18.5274,18.5527,18.519,18.5527,45600.0
2011-08-02 12:20:00,22.03,22.05,22.02,22.05,68800.0,18.5527,18.5695,18.5442,18.5695,68800.0
2011-08-02 12:25:00,22.05,22.07,22.05,22.07,108000.0,18.5695,18.5863,18.5695,18.5863,108000.0
2011-08-02 12:30:00,22.07,22.08,22.02,22.03,161600.0,18.5863,18.5948,18.5442,18.5527,161600.0
2011-08-02 12:35:00,22.03,22.04,21.97,21.99,96800.0,18.5527,18.5611,18.5021,18.519,96800.0
2011-08-02 12:40:00,21.99,22.03,21.99,22.0,65600.0,18.519,18.5527,18.519,18.5274,65600.0
2011-08-02 12:45:00,22.0,22.0,21.93,21.94,142000.0,18.5274,18.5274,18.4684,18.4769,142000.0
2011-08-02 12:50:00,21.93,21.96,21.91,21.92,62000.0,18.4684,18.4937,18.4516,18.46,62000.0
2011-08-02 12:55:00,21.92,21.95,21.91,21.94,91200.0,18.46,18.4853,18.4516,18.4769,91200.0
2011-08-02 13:00:00,21.95,21.99,21.95,21.97,65600.0,18.4853,18.519,18.4853,18.5021,65600.0
2011-08-02 13:05:00,21.97,22.01,21.95,22.01,89600.0,18.5021,18.5358,18.4853,18.5358,89600.0
2011-08-02 13:10:00,22.01,22.01,21.97,21.97,66000.0,18.5358,18.5358,18.5021,18.5021,66000.0
2011-08-02 13:15:00,21.98,22.03,21.97,22.03,48000.0,18.5106,18.5527,18.5021,18.5527,48000.0
2011-08-02 13:20:00,22.03,22.04,22.02,22.03,65200.0,18.5527,18.5611,18.5442,18.5527,65200.0
2011-08-02 13:25:00,22.03,22.04,22.0,22.0,42000.0,18.5527,18.5611,18.5274,18.5274,42000.0
2011-08-02 13:30:00,22.0,22.02,21.99,22.0,54400.0,18.5274,18.5442,18.519,18.5274,54400.0
2011-08-02 13:35:00,21.99,22.0,21.91,21.93,122800.0,18.519,18.5274,18.4516,18.4684,122800.0
2011-08-02 13:40:00,21.94,21.95,21.9,21.9,53600.0,18.4769,18.4853,18.4432,18.4432,53600.0
2011-08-02 13:45:00,21.9,21.92,21.87,21.89,101600.0,18.4432,18.46,18.4179,18.4348,101600.0
2011-08-02 13:50:00,21.89,21.89,21.86,21.86,98000.0,18.4348,18.4348,18.4095,18.4095,98000.0
2011-08-02 13:55:00,21.86,21.86,21.81,21.84,100800.0,18.4095,18.4095,18.3674,18.3927,100800.0
2011-08-02 14:00:00,21.84,21.88,21.84,21.86,88800.0,18.3927,18.4263,18.3927,18.4095,88800.0
2011-08-02 14:05:00,21.87,21.88,21.85,21.86,72400.0,18.4179,18.4263,18.4011,18.4095,72400.0
2011-08-02 14:10:00,21.86,21.9,21.86,21.9,82800.0,18.4095,18.4432,18.4095,18.4432,82800.0
2011-08-02 14:15:00,21.9,21.92,21.89,21.92,72000.0,18.4432,18.46,18.4348,18.46,72000.0
2011-08-02 14:20:00,21.92,21.93,21.91,21.91,68000.0,18.46,18.4684,18.4516,18.4516,68000.0
2011-08-02 14:25:00,21.91,21.91,21.89,21.9,61200.0,18.4516,18.4516,18.4348,18.4432,61200.0
2011-08-02 14:30:00,21.9,21.91,21.86,21.87,99600.0,18.4432,18.4516,18.4095,18.4179,99600.0
2011-08-02 14:35:00,21.86,21.87,21.82,21.82,58800.0,18.4095,18.4179,18.3758,18.3758,58800.0
2011-08-02 14:40:00,21.82,21.83,21.79,21.8,125600.0,18.3758,18.3842,18.3505,18.359,125600.0
2011-08-02 14:45:00,21.8,21.81,21.79,21.8,144400.0,18.359,18.3674,18.3505,18.359,144400.0
2011-08-02 14:50:00,21.8,21.82,21.78,21.81,131600.0,18.359,18.3758,18.3421,18.3674,131600.0
2011-08-02 14:55:00,21.82,21.85,21.82,21.84,92400.0,18.3758,18.4011,18.3758,18.3927,92400.0
2011-08-02 15:00:00,21.84,21.87,21.84,21.86,78800.0,18.3927,18.4179,18.3927,18.4095,78800.0
2011-08-02 15:05:00,21.86,21.87,21.85,21.86,74800.0,18.4095,18.4179,18.4011,18.4095,74800.0
2011-08-02 15:10:00,21.86,21.87,21.83,21.84,158400.0,18.4095,18.4179,18.3842,18.3927,158400.0
2011-08-02 15:15:00,21.84,21.87,21.79,21.8,700000.0,18.3927,18.4179,18.3505,18.359,700000.0
2011-08-02 15:20:00,21.79,21.8,21.65,21.65,616800.0,18.3505,18.359,18.2326,18.2326,616800.0
2011-08-02 15:25:00,21.65,21.65,21.54,21.56,928000.0,18.2326,18.2326,18.14,18.1568,928000.0
2011-08-02 15:30:00,21.57,21.64,21.57,21.62,470800.0,18.1653,18.2242,18.1653,18.2074,470800.0
2011-08-02 15:35:00,21.61,21.63,21.58,21.58,831600.0,18.199,18.2158,18.1737,18.1737,831600.0
2011-08-02 15:40:00,21.58,21.58,21.42,21.43,874400.0,18.1737,18.1737,18.0389,18.0474,874400.0
2011-08-02 15:45:00,21.42,21.43,21.3,21.32,1680400.0,18.0389,18.0474,17.9379,17.9547,1680400.0
2011-08-02 15:50:00,21.32,21.36,21.26,21.26,1085200.0,17.9547,17.9884,17.9042,17.9042,1085200.0
2011-08-02 15:55:00,21.26,21.29,21.25,21.28,2012000.0,17.9042,17.9295,17.8958,17.921,2012000.0
2011-08-03 09:30:00,21.33,21.42,21.29,21.35,222000.0,17.9632,18.0389,17.9295,17.98,222000.0
2011-08-03 09:35:00,21.35,21.35,21.22,21.24,268000.0,17.98,17.98,17.8705,17.8874,268000.0
2011-08-03 09:40:00,21.24,21.3,21.23,21.26,286800.0,17.8874,17.9379,17.8789,17.9042,286800.0
2011-08-03 09:45:00,21.27,21.33,21.25,21.29,225200.0,17.9126,17.9632,17.8958,17.9295,225200.0
2011-08-03 09:50:00,21.29,21.33,21.27,21.31,220800.0,17.9295,17.9632,17.9126,17.9463,220800.0
2011-08-03 09:55:00,21.3,21.31,21.25,21.29,110800.0,17.9379,17.9463,17.8958,17.9295,110800.0
2011-08-03 10:00:00,21.28,21.33,21.18,21.22,248800.0,17.921,17.9632,17.8368,17.8705,248800.0
2011-08-03 10:05:00,21.21,21.23,21.11,21.14,270400.0,17.8621,17.8789,17.7779,17.8031,270400.0
2011-08-03 10:10:00,21.15,21.22,21.14,21.18,171200.0,17.8116,17.8705,17.8031,17.8368,171200.0
2011-08-03 10:15:00,21.18,21.2,21.16,21.18,132000.0,17.8368,17.8537,17.82,17.8368,132000.0
2011-08-03 10:20:00,21.18,21.21,21.11,21.12,230800.0,17.8368,17.8621,17.7779,17.7863,230800.0
2011-08-03 10:25:00,21.13,21.14,21.1,21.11,252800.0,17.7947,17.8031,17.7695,17.7779,252800.0
2011-08-03 10:30:00,21.1,21.1,20.89,20.9,448400.0,17.7695,17.7695,17.5926,17.601,448400.0
2011-08-03 10:35:00,20.89,20.93,20.73,20.82,397200.0,17.5926,17.6263,17.4579,17.5337,397200.0
2011-08-03 10:40:00,20.82,20.86,20.74,20.84,166400.0,17.5337,17.5673,17.4663,17.5505,166400.0
2011-08-03 10:45:00,20.83,20.9,20.79,20.89,166000.0,17.5421,17.601,17.5084,17.5926,166000.0
2011-08-03 10:50:00,20.89,21.0,20.88,21.0,186800.0,17.5926,17.6852,17.5842,17.6852,186800.0
2011-08-03 10:55:00,21.01,21.02,20.99,21.0,113200.0,17.6937,17.7021,17.6768,17.6852,113200.0
2011-08-03 11:00:00,21.02,21.11,21.0,21.05,206000.0,17.7021,17.7779,17.6852,17.7274,206000.0
2011-08-03 11:05:00,21.06,21.06,21.0,21.02,110000.0,17.7358,17.7358,17.6852,17.7021,110000.0
2011-08-03 11:10:00,21.02,21.14,21.02,21.14,131200.0,17.7021,17.8031,17.7021,17.8031,131200.0
2011-08-03 11:15:00,21.14,21.27,21.13,21.27,315600.0,17.8031,17.9126,17.7947,17.9126,315600.0
2011-08-03 11:20:00,21.27,21.31,21.24,21.27,273200.0,17.9126,17.9463,17.8874,17.9126,273200.0
2011-08-03 11:25:00,21.27,21.27,21.21,21.21,102800.0,17.9126,17.9126,17.8621,17.8621,102800.0
2011-08-03 11:30:00,21.22,21.26,21.21,21.24,91600.0,17.8705,17.9042,17.8621,17.8874,91600.0
2011-08-03 11:35:00,21.25,21.32,21.24,21.3,86800.0,17.8958,17.9547,17.8874,17.9379,86800.0
2011-08-03 11:40:00,21.3,21.31,21.26,21.28,185200.0,17.9379,17.9463,17.9042,17.921,185200.0
2011-08-03 11:45:00,21.28,21.3,21.24,21.25,172800.0,17.921,17.9379,17.8874,17.8958,172800.0
2011-08-03 11:50:00,21.25,21.3,21.23,21.28,136000.0,17.8958,17.9379,17.8789,17.921,136000.0
2011-08-03 11:55:00,21.29,21.29,21.25,21.25,227200.0,17.9295,17.9295,17.8958,17.8958,227200.0
2011-08-03 12:00:00,21.26,21.26,21.16,21.22,260400.0,17.9042,17.9042,17.82,17.8705,260400.0
2011-08-03 12:05:00,21.21,21.22,21.18,21.2,65600.0,17.8621,17.8705,17.8368,17.8537,65600.0
2011-08-03 12:10:00,21.2,21.2,21.18,21.2,71200.0,17.8537,17.8537,17.8368,17.8537,71200.0
2011-08-03 12:15:00,21.2,21.2,21.15,21.16,158400.0,17.8537,17.8537,17.8116,17.82,158400.0
2011-08-03 12:20:00,21.17,21.17,21.13,21.16,64400.0,17.8284,17.8284,17.7947,17.82,64400.0
2011-08-03 12:25:00,21.16,21.21,21.16,21.21,93200.0,17.82,17.8621,17.82,17.8621,93200.0
2011-08-03 12:30:00,21.21,21.21,21.17,21.19,107200.0,17.8621,17.8621,17.8284,17.8453,107200.0
2011-08-03 12:35:00,21.19,21.26,21.19,21.26,134400.0,17.8453,17.9042,17.8453,17.9042,134400.0
2011-08-03 12:40:00,21.26,21.26,21.2,21.24,71200.0,17.9042,17.9042,17.8537,17.8874,71200.0
2011-08-03 12:45:00,21.24,21.27,21.23,21.25,84800.0,17.8874,17.9126,17.8789,17.8958,84800.0
2011-08-03 12:50:00,21.25,21.29,21.24,21.25,52400.0,17.8958,17.9295,17.8874,17.8958,52400.0
2011-08-03 12:55:00,21.24,21.25,21.23,21.24,40400.0,17.8874,17.8958,17.8789,17.8874,40400.0
2011-08-03 13:00:00,21.24,21.25,21.2,21.21,80400.0,17.8874,17.8958,17.8537,17.8621,80400.0
2011-08-03 13:05:00,21.21,21.22,21.18,21.19,86400.0,17.8621,17.8705,17.8368,17.8453,86400.0
2011-08-03 13:10:00,21.19,21.26,21.19,21.24,99200.0,17.8453,17.9042,17.8453,17.8874,99200.0
2011-08-03 13:15:00,21.24,21.26,21.2,21.22,274000.0,17.8874,17.9042,17.8537,17.8705,274000.0
2011-08-03 13:20:00,21.21,21.25,21.2,21.25,82400.0,17.8621,17.8958,17.8537,17.8958,82400.0
2011-08-03 13:25:00,21.24,21.24,21.21,21.24,48000.0,17.8874,17.8874,17.8621,17.8874,48000.0
2011-08-03 13:30:00,21.25,21.34,21.25,21.34,66000.0,17.8958,17.9716,17.8958,17.9716,66000.0
2011-08-03 13:35:00,21.34,21.38,21.32,21.38,171600.0,17.9716,18.0053,17.9547,18.0053,171600.0
2011-08-03 13:40:00,21.38,21.43,21.36,21.41,122400.0,18.0053,18.0474,17.9884,18.0305,122400.0
2011-08-03 13:45:00,21.42,21.48,21.42,21.44,136000.0,18.0389,18.0895,18.0389,18.0558,136000.0
2011-08-03 13:50:00,21.44,21.44,21.4,21.44,66800.0,18.0558,18.0558,18.0221,18.0558,66800.0
2011-08-03 13:55:00,21.43,21.44,21.41,21.43,82800.0,18.0474,18.0558,18.0305,18.0474,82800.0
2011-08-03 14:00:00,21.43,21.47,21.43,21.46,121600.0,18.0474,18.0811,18.0474,18.0726,121600.0
2011-08-03 14:05:00,21.46,21.47,21.41,21.44,298400.0,18.0726,18.0811,18.0305,18.0558,298400.0
2011-08-03 14:10:00,21.45,21.51,21.44,21.51,93600.0,18.0642,18.1147,18.0558,18.1147,93600.0
2011-08-03 14:15:00,21.51,21.52,21.46,21.47,138000.0,18.1147,18.1232,18.0726,18.0811,138000.0
2011-08-03 14:20:00,21.46,21.5,21.44,21.5,153600.0,18.0726,18.1063,18.0558,18.1063,153600.0
2011-08-03 14:25:00,21.5,21.51,21.45,21.46,260400.0,18.1063,18.1147,18.0642,18.0726,260400.0
2011-08-03 14:30:00,21.47,21.5,21.45,21.47,89600.0,18.0811,18.1063,18.0642,18.0811,89600.0
2011-08-03 14:35:00,21.46,21.49,21.44,21.49,112400.0,18.0726,18.0979,18.0558,18.0979,112400.0
2011-08-03 14:40:00,21.49,21.55,21.48,21.54,113600.0,18.0979,18.1484,18.0895,18.14,113600.0
2011-08-03 14:45:00,21.54,21.57,21.5,21.57,203600.0,18.14,18.1653,18.1063,18.1653,203600.0
2011-08-03 14:50:00,21.57,21.57,21.54,21.57,184400.0,18.1653,18.1653,18.14,18.1653,184400.0
2011-08-03 14:55:00,21.57,21.64,21.56,21.59,215600.0,18.1653,18.2242,18.1568,18.1821,215600.0
2011-08-03 15:00:00,21.59,21.65,21.58,21.63,179200.0,18.1821,18.2326,18.1737,18.2158,179200.0
2011-08-03 15:05:00,21.63,21.64,21.56,21.56,157600.0,18.2158,18.2242,18.1568,18.1568,157600.0
2011-08-03 15:10:00,21.56,21.61,21.55,21.57,189200.0,18.1568,18.199,18.1484,18.1653,189200.0
2011-08-03 15:15:00,21.57,21.68,21.57,21.67,286800.0,18.1653,18.2579,18.1653,18.2495,286800.0
2011-08-03 15:20:00,21.66,21.77,21.66,21.76,648400.0,18.2411,18.3337,18.2411,18.3253,648400.0
2011-08-03 15:25:00,21.76,21.77,21.72,21.73,340000.0,18.3253,18.3337,18.2916,18.3,340000.0
2011-08-03 15:30:00,21.73,21.74,21.68,21.68,317200.0,18.3,18.3084,18.2579,18.2579,317200.0
2011-08-03 15:35:00,21.68,21.72,21.67,21.72,299200.0,18.2579,18.2916,18.2495,18.2916,299200.0
2011-08-03 15:40:00,21.72,21.75,21.69,21.71,384800.0,18.2916,18.3169,18.2663,18.2832,384800.0
2011-08-03 15:45:00,21.71,21.74,21.69,21.73,455600.0,18.2832,18.3084,18.2663,18.3,455600.0
2011-08-03 15:50:00,21.73,21.75,21.72,21.73,508000.0,18.3,18.3169,18.2916,18.3,508000.0
2011-08-03 15:55:00,21.73,21.78,21.71,21.77,674000.0,18.3,18.3421,18.2832,18.3337,674000.0
2011-08-04 09:30:00,21.53,21.53,21.4,21.5,414400.0,18.1316,18.1316,18.0221,18.1063,414400.0
2011-08-04 09:35:00,21.5,21.63,21.47,21.6,211200.0,18.1063,18.2158,18.0811,18.1905,211200.0
2011-08-04 09:40:00,21.61,21.69,21.53,21.56,136800.0,18.199,18.2663,18.1316,18.1568,136800.0
2011-08-04 09:45:00,21.53,21.61,21.48,21.48,116400.0,18.1316,18.199,18.0895,18.0895,116400.0
2011-08-04 09:50:00,21.48,21.49,21.3,21.33,225600.0,18.0895,18.0979,17.9379,17.9632,225600.0
2011-08-04 09:55:00,21.34,21.35,21.31,21.31,145600.0,17.9716,17.98,17.9463,17.9463,145600.0
2011-08-04 10:00:00,21.31,21.33,21.29,21.3,132000.0,17.9463,17.9632,17.9295,17.9379,132000.0
2011-08-04 10:05:00,21.3,21.3,21.25,21.27,112800.0,17.9379,17.9379,17.8958,17.9126,112800.0
2011-08-04 10:10:00,21.27,21.27,21.21,21.25,108000.0,17.9126,17.9126,17.8621,17.8958,108000.0
2011-08-04 10:15:00,21.24,21.24,21.17,21.18,113600.0,17.8874,17.8874,17.8284,17.8368,113600.0
2011-08-04 10:20:00,21.18,21.26,21.17,21.24,206400.0,17.8368,17.9042,17.8284,17.8874,206400.0
2011-08-04 10:25:00,21.24,21.3,21.23,21.25,133600.0,17.8874,17.9379,17.8789,17.8958,133600.0
2011-08-04 10:30:00,21.25,21.34,21.23,21.31,224000.0,17.8958,17.9716,17.8789,17.9463,224000.0
2011-08-04 10:35:00,21.31,21.31,21.17,21.19,331200.0,17.9463,17.9463,17.8284,17.8453,331200.0
2011-08-04 10:40:00,21.19,21.19,21.11,21.16,212000.0,17.8453,17.8453,17.7779,17.82,212000.0
2011-08-04 10:45:00,21.17,21.18,21.07,21.14,240400.0,17.8284,17.8368,17.7442,17.8031,240400.0
2011-08-04 10:50:00,21.14,21.16,21.08,21.11,161600.0,17.8031,17.82,17.7526,17.7779,161600.0
2011-08-04 10:55:00,21.11,21.17,21.08,21.16,207200.0,17.7779,17.8284,17.7526,17.82,207200.0
2011-08-04 11:00:00,21.16,21.22,21.09,21.22,210000.0,17.82,17.8705,17.761,17.8705,210000.0
2011-08-04 11:05:00,21.22,21.28,21.2,21.23,197600.0,17.8705,17.921,17.8537,17.8789,197600.0
2011-08-04 11:10:00,21.24,21.25,21.19,21.24,91200.0,17.8874,17.8958,17.8453,17.8874,91200.0
2011-08-04 11:15:00,21.24,21.33,21.22,21.33,104000.0,17.8874,17.9632,17.8705,17.9632,104000.0
2011-08-04 11:20:00,21.33,21.34,21.21,21.21,126400.0,17.9632,17.9716,17.8621,17.8621,126400.0
2011-08-04 11:25:00,21.22,21.25,21.17,21.17,92800.0,17.8705,17.8958,17.8284,17.8284,92800.0
2011-08-04 11:30:00,21.17,21.22,21.15,21.21,110400.0,17.8284,17.8705,17.8116,17.8621,110400.0
2011-08-04 11:35:00,21.19,21.2,21.17,21.2,176000.0,17.8453,17.8537,17.8284,17.8537,176000.0
2011-08-04 11:40:00,21.2,21.2,21.1,21.14,169600.0,17.8537,17.8537,17.7695,17.8031,169600.0
2011-08-04 11:45:00,21.14,21.14,20.97,21.0,277600.0,17.8031,17.8031,17.66,17.6852,277600.0
2011-08-04 11:50:00,21.0,21.03,20.97,21.03,171600.0,17.6852,17.7105,17.66,17.7105,171600.0
2011-08-04 11:55:00,21.02,21.06,21.0,21.06,82400.0,17.7021,17.7358,17.6852,17.7358,82400.0
2011-08-04 12:00:00,21.05,21.18,21.04,21.18,120400.0,17.7274,17.8368,17.7189,17.8368,120400.0
2011-08-04 12:05:00,21.17,21.21,21.1,21.14,139200.0,17.8284,17.8621,17.7695,17.8031,139200.0
2011-08-04 12:10:00,21.13,21.15,21.1,21.11,158400.0,17.7947,17.8116,17.7695,17.7779,158400.0
2011-08-04 12:15:00,21.11,21.13,21.07,21.08,133200.0,17.7779,17.7947,17.7442,17.7526,133200.0
2011-08-04 12:20:00,21.07,21.13,21.04,21.04,122800.0,17.7442,17.7947,17.7189,17.7189,122800.0
2011-08-04 12:25:00,21.04,21.12,21.01,21.09,303200.0,17.7189,17.7863,17.6937,17.761,303200.0
2011-08-04 12:30:00,21.1,21.18,21.1,21.16,107200.0,17.7695,17.8368,17.7695,17.82,107200.0
2011-08-04 12:35:00,21.15,21.15,21.09,21.14,57200.0,17.8116,17.8116,17.761,17.8031,57200.0
2011-08-04 12:40:00,21.14,21.17,21.11,21.14,135200.0,17.8031,17.8284,17.7779,17.8031,135200.0
2011-08-04 12:45:00,21.15,21.19,21.15,21.19,129600.0,17.8116,17.8453,17.8116,17.8453,129600.0
2011-08-04 12:50:00,21.19,21.23,21.17,21.21,136800.0,17.8453,17.8789,17.8284,17.8621,136800.0
2011-08-04 12:55:00,21.21,21.23,21.16,21.17,89200.0,17.8621,17.8789,17.82,17.8284,89200.0
2011-08-04 13:00:00,21.17,21.23,21.16,21.17,146400.0,17.8284,17.8789,17.82,17.8284,146400.0
2011-08-04 13:05:00,21.17,21.22,21.17,21.2,150800.0,17.8284,17.8705,17.8284,17.8537,150800.0
2011-08-04 13:10:00,21.2,21.2,21.09,21.12,148000.0,17.8537,17.8537,17.761,17.7863,148000.0
2011-08-04 13:15:00,21.12,21.12,21.09,21.09,50400.0,17.7863,17.7863,17.761,17.761,50400.0
2011-08-04 13:20:00,21.09,21.12,21.08,21.09,71600.0,17.761,17.7863,17.7526,17.761,71600.0
2011-08-04 13:25:00,21.1,21.15,21.09,21.11,86400.0,17.7695,17.8116,17.761,17.7779,86400.0
2011-08-04 13:30:00,21.1,21.11,21.07,21.08,218000.0,17.7695,17.7779,17.7442,17.7526,218000.0
2011-08-04 13:35:00,21.08,21.1,21.06,21.1,102800.0,17.7526,17.7695,17.7358,17.7695,102800.0
2011-08-04 13:40:00,21.1,21.11,21.04,21.04,96400.0,17.7695,17.7779,17.7189,17.7189,96400.0
2011-08-04 13:45:00,21.05,21.05,21.0,21.03,87600.0,17.7274,17.7274,17.6852,17.7105,87600.0
2011-08-04 13:50:00,21.02,21.04,21.0,21.0,59200.0,17.7021,17.7189,17.6852,17.6852,59200.0
2011-08-04 13:55:00,21.0,21.03,20.98,21.0,184400.0,17.6852,17.7105,17.6684,17.6852,184400.0
2011-08-04 14:00:00,21.0,21.02,20.93,20.98,255600.0,17.6852,17.7021,17.6263,17.6684,255600.0
2011-08-04 14:05:00,20.98,20.98,20.93,20.95,143600.0,17.6684,17.6684,17.6263,17.6431,143600.0
2011-08-04 14:10:00,20.95,20.96,20.89,20.93,162400.0,17.6431,17.6516,17.5926,17.6263,162400.0
2011-08-04 14:15:00,20.93,20.95,20.87,20.89,190800.0,17.6263,17.6431,17.5758,17.5926,190800.0
2011-08-04 14:20:00,20.89,20.89,20.83,20.85,238400.0,17.5926,17.5926,17.5421,17.5589,238400.0
2011-08-04 14:25:00,20.83,20.83,20.77,20.81,498000.0,17.5421,17.5421,17.4915,17.5252,498000.0
2011-08-04 14:30:00,20.81,20.85,20.77,20.85,258000.0,17.5252,17.5589,17.4915,17.5589,258000.0
2011-08-04 14:35:00,20.84,20.89,20.83,20.89,122800.0,17.5505,17.5926,17.5421,17.5926,122800.0
2011-08-04 14:40:00,20.9,20.94,20.89,20.94,120800.0,17.601,17.6347,17.5926,17.6347,120800.0
2011-08-04 14:45:00,20.93,20.97,20.9,20.91,121600.0,17.6263,17.66,17.601,17.6094,121600.0
2011-08-04 14:50:00,20.91,20.93,20.88,20.88,126000.0,17.6094,17.6263,17.5842,17.5842,126000.0
2011-08-04 14:55:00,20.89,20.9,20.82,20.83,344400.0,17.5926,17.601,17.5337,17.5421,344400.0
2011-08-04 15:00:00,20.83,20.83,20.79,20.8,408000.0,17.5421,17.5421,17.5084,17.5168,408000.0
2011-08-04 15:05:00,20.8,20.88,20.79,20.85,459200.0,17.5168,17.5842,17.5084,17.5589,459200.0
2011-08-04 15:10:00,20.85,20.86,20.78,20.79,218800.0,17.5589,17.5673,17.5,17.5084,218800.0
2011-08-04 15:15:00,20.79,20.81,20.74,20.74,322800.0,17.5084,17.5252,17.4663,17.4663,322800.0
2011-08-04 15:20:00,20.73,20.77,20.68,20.69,296800.0,17.4579,17.4915,17.4158,17.4242,296800.0
2011-08-04 15:25:00,20.69,20.72,20.59,20.6,377600.0,17.4242,17.4494,17.34,17.3484,377600.0
2011-08-04 15:30:00,20.6,20.63,20.57,20.61,602400.0,17.3484,17.3736,17.3231,17.3568,602400.0
2011-08-04 15:35:00,20.62,20.64,20.59,20.61,585200.0,17.3652,17.3821,17.34,17.3568,585200.0
2011-08-04 15:40:00,20.61,20.63,20.49,20.5,754800.0,17.3568,17.3736,17.2557,17.2642,754800.0
2011-08-04 15:45:00,20.5,20.56,20.5,20.54,816000.0,17.2642,17.3147,17.2642,17.2979,816000.0
2011-08-04 15:50:00,20.53,20.54,20.37,20.38,892400.0,17.2894,17.2979,17.1547,17.1631,892400.0
2011-08-04 15:55:00,20.38,20.46,20.38,20.39,1262400.0,17.1631,17.2305,17.1631,17.1715,1262400.0
2011-08-05 09:30:00,20.55,20.68,20.55,20.65,558000.0,17.3063,17.4158,17.3063,17.3905,558000.0
2011-08-05 09:35:00,20.64,20.67,20.53,20.57,206800.0,17.3821,17.4073,17.2894,17.3231,206800.0
2011-08-05 09:40:00,20.56,20.57,20.28,20.31,273600.0,17.3147,17.3231,17.0789,17.1042,273600.0
2011-08-05 09:45:00,20.32,20.45,20.3,20.36,270000.0,17.1126,17.2221,17.0957,17.1463,270000.0
2011-08-05 09:50:00,20.36,20.38,20.18,20.22,516800.0,17.1463,17.1631,16.9947,17.0284,516800.0
2011-08-05 09:55:00,20.21,20.29,20.17,20.18,324400.0,17.0199,17.0873,16.9863,16.9947,324400.0
2011-08-05 10:00:00,20.18,20.23,20.12,20.14,334800.0,16.9947,17.0368,16.9441,16.961,334800.0
2011-08-05 10:05:00,20.14,20.35,20.11,20.35,312800.0,16.961,17.1378,16.9357,17.1378,312800.0
2011-08-05 10:10:00,20.35,20.39,20.24,20.31,234000.0,17.1378,17.1715,17.0452,17.1042,234000.0
2011-08-05 10:15:00,20.32,20.5,20.31,20.48,256400.0,17.1126,17.2642,17.1042,17.2473,256400.0
2011-08-05 10:20:00,20.49,20.62,20.47,20.59,212400.0,17.2557,17.3652,17.2389,17.34,212400.0
2011-08-05 10:25:00,20.59,20.65,20.52,20.55,178800.0,17.34,17.3905,17.281,17.3063,178800.0
2011-08-05 10:30:00,20.55,20.58,20.45,20.46,166800.0,17.3063,17.3315,17.2221,17.2305,166800.0
2011-08-05 10:35:00,20.46,20.52,20.31,20.39,210800.0,17.2305,17.281,17.1042,17.1715,210800.0
2011-08-05 10:40:00,20.4,20.41,20.28,20.32,124000.0,17.1799,17.1884,17.0789,17.1126,124000.0
2011-08-05 10:45:00,20.31,20.36,20.29,20.33,113200.0,17.1042,17.1463,17.0873,17.121,113200.0
2011-08-05 10:50:00,20.35,20.37,20.29,20.33,94000.0,17.1378,17.1547,17.0873,17.121,94000.0
2011-08-05 10:55:00,20.33,20.39,20.27,20.39,155600.0,17.121,17.1715,17.0705,17.1715,155600.0
2011-08-05 11:00:00,20.39,20.39,20.28,20.31,158800.0,17.1715,17.1715,17.0789,17.1042,158800.0
2011-08-05 11:05:00,20.33,20.36,20.27,20.35,128800.0,17.121,17.1463,17.0705,17.1378,128800.0
2011-08-05 11:10:00,20.35,20.35,20.25,20.26,113200.0,17.1378,17.1378,17.0536,17.062,113200.0
2011-08-05 11:15:00,20.27,20.28,20.18,20.25,144000.0,17.0705,17.0789,16.9947,17.0536,144000.0
2011-08-05 11:20:00,20.26,20.28,20.19,20.25,100400.0,17.062,17.0789,17.0031,17.0536,100400.0
2011-08-05 11:25:00,20.26,20.42,20.26,20.34,150400.0,17.062,17.1968,17.062,17.1294,150400.0
2011-08-05 11:30:00,20.33,20.42,20.29,20.41,121600.0,17.121,17.1968,17.0873,17.1884,121600.0
2011-08-05 11:35:00,20.4,20.43,20.31,20.33,112400.0,17.1799,17.2052,17.1042,17.121,112400.0
2011-08-05 11:40:00,20.32,20.36,20.26,20.36,143200.0,17.1126,17.1463,17.062,17.1463,143200.0
2011-08-05 11:45:00,20.34,20.34,20.2,20.22,232000.0,17.1294,17.1294,17.0115,17.0284,232000.0
2011-08-05 11:50:00,20.22,20.27,20.22,20.22,219600.0,17.0284,17.0705,17.0284,17.0284,219600.0
2011-08-05 11:55:00,20.23,20.24,20.1,20.13,279600.0,17.0368,17.0452,16.9273,16.9526,279600.0
2011-08-05 12:00:00,20.12,20.21,20.09,20.17,352000.0,16.9441,17.0199,16.9189,16.9863,352000.0
2011-08-05 12:05:00,20.18,20.24,20.12,20.24,133200.0,16.9947,17.0452,16.9441,17.0452,133200.0
2011-08-05 12:10:00,20.24,20.38,20.23,20.37,386800.0,17.0452,17.1631,17.0368,17.1547,386800.0
2011-08-05 12:15:00,20.36,20.52,20.35,20.4,151600.0,17.1463,17.281,17.1378,17.1799,151600.0
2011-08-05 12:20:00,20.4,20.49,20.34,20.47,88400.0,17.1799,17.2557,17.1294,17.2389,88400.0
2011-08-05 12:25:00,20.48,20.5,20.41,20.43,123200.0,17.2473,17.2642,17.1884,17.2052,123200.0
2011-08-05 12:30:00,20.43,20.49,20.4,20.49,192400.0,17.2052,17.2557,17.1799,17.2557,192400.0
2011-08-05 12:35:00,20.49,20.61,20.47,20.59,130000.0,17.2557,17.3568,17.2389,17.34,130000.0
2011-08-05 12:40:00,20.57,20.72,20.5,20.67,142000.0,17.3231,17.4494,17.2642,17.4073,142000.0
2011-08-05 12:45:00,20.68,20.83,20.63,20.75,244000.0,17.4158,17.5421,17.3736,17.4747,244000.0
2011-08-05 12:50:00,20.76,20.84,20.7,20.73,140800.0,17.4831,17.5505,17.4326,17.4579,140800.0
2011-08-05 12:55:00,20.73,20.83,20.73,20.79,206400.0,17.4579,17.5421,17.4579,17.5084,206400.0
2011-08-05 13:00:00,20.78,20.86,20.68,20.68,104000.0,17.5,17.5673,17.4158,17.4158,104000.0
2011-08-05 13:05:00,20.69,20.76,20.63,20.71,124000.0,17.4242,17.4831,17.3736,17.441,124000.0
2011-08-05 13:10:00,20.72,20.81,20.71,20.79,198000.0,17.4494,17.5252,17.441,17.5084,198000.0
2011-08-05 13:15:00,20.79,20.89,20.77,20.87,74800.0,17.5084,17.5926,17.4915,17.5758,74800.0
2011-08-05 13:20:00,20.88,20.94,20.86,20.9,152800.0,17.5842,17.6347,17.5673,17.601,152800.0
2011-08-05 13:25:00,20.91,20.92,20.86,20.89,105200.0,17.6094,17.6179,17.5673,17.5926,105200.0
2011-08-05 13:30:00,20.88,20.92,20.85,20.86,177200.0,17.5842,17.6179,17.5589,17.5673,177200.0
2011-08-05 13:35:00,20.87,20.88,20.82,20.84,146000.0,17.5758,17.5842,17.5337,17.5505,146000.0
2011-08-05 13:40:00,20.83,20.92,20.8,20.91,272000.0,17.5421,17.6179,17.5168,17.6094,272000.0
2011-08-05 13:45:00,20.9,20.98,20.85,20.96,582000.0,17.601,17.6684,17.5589,17.6516,582000.0
2011-08-05 13:50:00,20.96,21.13,20.92,21.08,390000.0,17.6516,17.7947,17.6179,17.7526,390000.0
2011-08-05 13:55:00,21.08,21.1,20.99,21.05,302400.0,17.7526,17.7695,17.6768,17.7274,302400.0
2011-08-05 14:00:00,21.05,21.06,20.96,20.98,225200.0,17.7274,17.7358,17.6516,17.6684,225200.0
2011-08-05 14:05:00,20.98,21.01,20.93,20.94,221200.0,17.6684,17.6937,17.6263,17.6347,221200.0
2011-08-05 14:10:00,20.93,20.98,20.88,20.94,154000.0,17.6263,17.6684,17.5842,17.6347,154000.0
2011-08-05 14:15:00,20.93,20.95,20.9,20.94,110000.0,17.6263,17.6431,17.601,17.6347,110000.0
2011-08-05 14:20:00,20.94,21.0,20.94,21.0,199600.0,17.6347,17.6852,17.6347,17.6852,199600.0
2011-08-05 14:25:00,21.0,21.03,20.97,21.0,266000.0,17.6852,17.7105,17.66,17.6852,266000.0
2011-08-05 14:30:00,21.0,21.0,20.94,20.94,217200.0,17.6852,17.6852,17.6347,17.6347,217200.0
2011-08-05 14:35:00,20.94,21.0,20.94,21.0,184400.0,17.6347,17.6852,17.6347,17.6852,184400.0
2011-08-05 14:40:00,20.99,21.0,20.95,20.98,156400.0,17.6768,17.6852,17.6431,17.6684,156400.0
2011-08-05 14:45:00,20.98,20.98,20.93,20.94,182400.0,17.6684,17.6684,17.6263,17.6347,182400.0
2011-08-05 14:50:00,20.94,20.98,20.9,20.93,271200.0,17.6347,17.6684,17.601,17.6263,271200.0
2011-08-05 14:55:00,20.93,20.96,20.87,20.93,363200.0,17.6263,17.6516,17.5758,17.6263,363200.0
2011-08-05 15:00:00,20.94,20.98,20.83,20.84,212400.0,17.6347,17.6684,17.5421,17.5505,212400.0
2011-08-05 15:05:00,20.84,20.84,20.68,20.74,270400.0,17.5505,17.5505,17.4158,17.4663,270400.0
2011-08-05 15:10:00,20.73,20.86,20.72,20.81,354000.0,17.4579,17.5673,17.4494,17.5252,354000.0
2011-08-05 15:15:00,20.82,20.88,20.8,20.82,259600.0,17.5337,17.5842,17.5168,17.5337,259600.0
2011-08-05 15:20:00,20.8,20.93,20.8,20.92,517200.0,17.5168,17.6263,17.5168,17.6179,517200.0
2011-08-05 15:25:00,20.92,20.93,20.8,20.8,532400.0,17.6179,17.6263,17.5168,17.5168,532400.0
2011-08-05 15:30:00,20.8,20.88,20.79,20.86,375600.0,17.5168,17.5842,17.5084,17.5673,375600.0
2011-08-05 15:35:00,20.85,21.0,20.85,20.97,316800.0,17.5589,17.6852,17.5589,17.66,316800.0
2011-08-05 15:40:00,20.97,21.03,20.96,21.03,507200.0,17.66,17.7105,17.6516,17.7105,507200.0
2011-08-05 15:45:00,21.03,21.03,20.95,20.99,1224800.0,17.7105,17.7105,17.6431,17.6768,1224800.0
2011-08-05 15:50:00,20.99,21.04,20.96,21.04,772400.0,17.6768,17.7189,17.6516,17.7189,772400.0
2011-08-05 15:55:00,21.04,21.04,20.96,20.97,896800.0,17.7189,17.7189,17.6516,17.66,896800.0
2011-08-08 09:30:00,20.35,20.69,20.32,20.69,382400.0,17.1378,17.4242,17.1126,17.4242,382400.0
2011-08-08 09:35:00,20.67,20.84,20.65,20.81,90400.0,17.4073,17.5505,17.3905,17.5252,90400.0
2011-08-08 09:40:00,20.81,20.84,20.66,20.66,139600.0,17.5252,17.5505,17.3989,17.3989,139600.0
2011-08-08 09:45:00,20.67,20.67,20.51,20.52,142400.0,17.4073,17.4073,17.2726,17.281,142400.0
2011-08-08 09:50:00,20.52,20.57,20.44,20.48,194800.0,17.281,17.3231,17.2136,17.2473,194800.0
2011-08-08 09:55:00,20.48,20.68,20.38,20.64,304800.0,17.2473,17.4158,17.1631,17.3821,304800.0
2011-08-08 10:00:00,20.64,20.71,20.62,20.63,204400.0,17.3821,17.441,17.3652,17.3736,204400.0
2011-08-08 10:05:00,20.64,20.67,20.6,20.65,298800.0,17.3821,17.4073,17.3484,17.3905,298800.0
2011-08-08 10:10:00,20.65,20.66,20.56,20.57,154400.0,17.3905,17.3989,17.3147,17.3231,154400.0
2011-08-08 10:15:00,20.56,20.57,20.42,20.5,216400.0,17.3147,17.3231,17.1968,17.2642,216400.0
2011-08-08 10:20:00,20.51,20.53,20.45,20.46,154000.0,17.2726,17.2894,17.2221,17.2305,154000.0
2011-08-08 10:25:00,20.48,20.48,20.32,20.34,304800.0,17.2473,17.2473,17.1126,17.1294,304800.0
2011-08-08 10:30:00,20.33,20.42,20.22,20.29,263600.0,17.121,17.1968,17.0284,17.0873,263600.0
2011-08-08 10:35:00,20.27,20.36,20.22,20.36,326400.0,17.0705,17.1463,17.0284,17.1463,326400.0
2011-08-08 10:40:00,20.36,20.42,20.31,20.36,126400.0,17.1463,17.1968,17.1042,17.1463,126400.0
2011-08-08 10:45:00,20.36,20.44,20.29,20.44,127600.0,17.1463,17.2136,17.0873,17.2136,127600.0
2011-08-08 10:50:00,20.44,20.44,20.32,20.32,149600.0,17.2136,17.2136,17.1126,17.1126,149600.0
2011-08-08 10:55:00,20.33,20.34,20.21,20.26,186800.0,17.121,17.1294,17.0199,17.062,186800.0
2011-08-08 11:00:00,20.25,20.33,20.22,20.33,324400.0,17.0536,17.121,17.0284,17.121,324400.0
2011-08-08 11:05:00,20.33,20.48,20.29,20.46,116000.0,17.121,17.2473,17.0873,17.2305,116000.0
2011-08-08 11:10:00,20.47,20.55,20.42,20.5,142000.0,17.2389,17.3063,17.1968,17.2642,142000.0
2011-08-08 11:15:00,20.5,20.54,20.42,20.44,100000.0,17.2642,17.2979,17.1968,17.2136,100000.0
2011-08-08 11:20:00,20.45,20.46,20.33,20.36,214000.0,17.2221,17.2305,17.121,17.1463,214000.0
2011-08-08 11:25:00,20.35,20.4,20.32,20.36,85600.0,17.1378,17.1799,17.1126,17.1463,85600.0
2011-08-08 11:30:00,20.36,20.36,20.24,20.28,217200.0,17.1463,17.1463,17.0452,17.0789,217200.0
2011-08-08 11:35:00,20.3,20.31,20.26,20.29,56800.0,17.0957,17.1042,17.062,17.0873,56800.0
2011-08-08 11:40:00,20.29,20.33,20.26,20.28,125200.0,17.0873,17.121,17.062,17.0789,125200.0
2011-08-08 11:45:00,20.28,20.34,20.25,20.34,135600.0,17.0789,17.1294,17.0536,17.1294,135600.0
2011-08-08 11:50:00,20.34,20.37,20.29,20.33,98800.0,17.1294,17.1547,17.0873,17.121,98800.0
2011-08-08 11:55:00,20.34,20.35,20.29,20.3,52400.0,17.1294,17.1378,17.0873,17.0957,52400.0
2011-08-08 12:00:00,20.31,20.32,20.23,20.23,134800.0,17.1042,17.1126,17.0368,17.0368,134800.0
2011-08-08 12:05:00,20.23,20.29,20.22,20.29,146400.0,17.0368,17.0873,17.0284,17.0873,146400.0
2011-08-08 12:10:00,20.29,20.33,20.28,20.29,90400.0,17.0873,17.121,17.0789,17.0873,90400.0
2011-08-08 12:15:00,20.29,20.29,20.19,20.2,126400.0,17.0873,17.0873,17.0031,17.0115,126400.0
2011-08-08 12:20:00,20.21,20.23,20.14,20.21,347200.0,17.0199,17.0368,16.961,17.0199,347200.0
2011-08-08 12:25:00,20.19,20.21,20.11,20.13,222000.0,17.0031,17.0199,16.9357,16.9526,222000.0
2011-08-08 12:30:00,20.13,20.17,20.12,20.15,108000.0,16.9526,16.9863,16.9441,16.9694,108000.0
2011-08-08 12:35:00,20.16,20.19,20.13,20.13,102800.0,16.9778,17.0031,16.9526,16.9526,102800.0
2011-08-08 12:40:00,20.13,20.25,20.13,20.2,111200.0,16.9526,17.0536,16.9526,17.0115,111200.0
2011-08-08 12:45:00,20.21,20.27,20.17,20.25,199200.0,17.0199,17.0705,16.9863,17.0536,199200.0
2011-08-08 12:50:00,20.26,20.28,20.21,20.23,96000.0,17.062,17.0789,17.0199,17.0368,96000.0
2011-08-08 12:55:00,20.23,20.25,20.13,20.13,314000.0,17.0368,17.0536,16.9526,16.9526,314000.0
2011-08-08 13:00:00,20.12,20.18,20.11,20.13,282000.0,16.9441,16.9947,16.9357,16.9526,282000.0
2011-08-08 13:05:00,20.13,20.15,20.09,20.11,336400.0,16.9526,16.9694,16.9189,16.9357,336400.0
2011-08-08 13:10:00,20.11,20.16,20.06,20.08,269600.0,16.9357,16.9778,16.8936,16.9105,269600.0
2011-08-08 13:15:00,20.1,20.11,20.04,20.1,176400.0,16.9273,16.9357,16.8768,16.9273,176400.0
2011-08-08 13:20:00,20.11,20.16,20.07,20.14,164800.0,16.9357,16.9778,16.902,16.961,164800.0
2011-08-08 13:25:00,20.14,20.17,20.13,20.15,195200.0,16.961,16.9863,16.9526,16.9694,195200.0
2011-08-08 13:30:00,20.15,20.17,20.13,20.15,230000.0,16.9694,16.9863,16.9526,16.9694,230000.0
2011-08-08 13:35:00,20.15,20.16,20.01,20.03,303200.0,16.9694,16.9778,16.8515,16.8684,303200.0
2011-08-08 13:40:00,20.03,20.06,20.0,20.01,304400.0,16.8684,16.8936,16.8431,16.8515,304400.0
2011-08-08 13:45:00,20.01,20.04,19.97,20.02,716800.0,16.8515,16.8768,16.8178,16.8599,716800.0
2011-08-08 13:50:00,20.02,20.1,19.98,20.06,210400.0,16.8599,16.9273,16.8262,16.8936,210400.0
2011-08-08 13:55:00,20.06,20.09,19.99,19.99,272000.0,16.8936,16.9189,16.8347,16.8347,272000.0
2011-08-08 14:00:00,20.0,20.08,19.95,20.08,311200.0,16.8431,16.9105,16.801,16.9105,311200.0
2011-08-08 14:05:00,20.07,20.08,19.94,19.98,254800.0,16.902,16.9105,16.7926,16.8262,254800.0
2011-08-08 14:10:00,19.97,20.03,19.87,19.88,280800.0,16.8178,16.8684,16.7336,16.742,280800.0
2011-08-08 14:15:00,19.88,19.89,19.75,19.82,293200.0,16.742,16.7505,16.6325,16.6915,293200.0
2011-08-08 14:20:00,19.82,19.82,19.63,19.64,386800.0,16.6915,16.6915,16.5315,16.5399,386800.0
2011-08-08 14:25:00,19.64,19.76,19.5,19.73,460000.0,16.5399,16.641,16.422,16.6157,460000.0
2011-08-08 14:30:00,19.75,19.87,19.67,19.86,352400.0,16.6325,16.7336,16.5652,16.7252,352400.0
2011-08-08 14:35:00,19.86,19.93,19.8,19.83,256400.0,16.7252,16.7841,16.6747,16.6999,256400.0
2011-08-08 14:40:00,19.82,19.92,19.8,19.88,329600.0,16.6915,16.7757,16.6747,16.742,329600.0
2011-08-08 14:45:00,19.86,19.86,19.74,19.78,242000.0,16.7252,16.7252,16.6241,16.6578,242000.0
2011-08-08 14:50:00,19.78,19.84,19.78,19.81,196400.0,16.6578,16.7083,16.6578,16.6831,196400.0
2011-08-08 14:55:00,19.8,19.81,19.72,19.77,246400.0,16.6747,16.6831,16.6073,16.6494,246400.0
2011-08-08 15:00:00,19.77,19.81,19.73,19.8,196400.0,16.6494,16.6831,16.6157,16.6747,196400.0
2011-08-08 15:05:00,19.81,19.94,19.8,19.94,299600.0,16.6831,16.7926,16.6747,16.7926,299600.0
2011-08-08 15:10:00,19.93,20.03,19.88,20.02,290800.0,16.7841,16.8684,16.742,16.8599,290800.0
2011-08-08 15:15:00,20.03,20.17,19.95,20.13,522800.0,16.8684,16.9863,16.801,16.9526,522800.0
2011-08-08 15:20:00,20.13,20.16,20.06,20.13,352800.0,16.9526,16.9778,16.8936,16.9526,352800.0
2011-08-08 15:25:00,20.12,20.12,19.99,20.08,622800.0,16.9441,16.9441,16.8347,16.9105,622800.0
2011-08-08 15:30:00,20.08,20.1,20.03,20.06,941600.0,16.9105,16.9273,16.8684,16.8936,941600.0
2011-08-08 15:35:00,20.06,20.11,20.03,20.08,910000.0,16.8936,16.9357,16.8684,16.9105,910000.0
2011-08-08 15:40:00,20.08,20.1,20.02,20.03,794000.0,16.9105,16.9273,16.8599,16.8684,794000.0
2011-08-08 15:45:00,20.03,20.03,19.88,19.91,844000.0,16.8684,16.8684,16.742,16.7673,844000.0
2011-08-08 15:50:00,19.89,19.96,19.83,19.93,795200.0,16.7505,16.8094,16.6999,16.7841,795200.0
2011-08-08 15:55:00,19.91,19.93,19.79,19.8,1224400.0,16.7673,16.7841,16.6662,16.6747,1224400.0
2011-08-09 09:30:00,20.02,20.12,19.73,19.73,393200.0,16.8599,16.9441,16.6157,16.6157,393200.0
2011-08-09 09:35:00,19.73,19.92,19.7,19.7,320000.0,16.6157,16.7757,16.5904,16.5904,320000.0
2011-08-09 09:40:00,19.69,19.7,19.3,19.34,486400.0,16.582,16.5904,16.2536,16.2873,486400.0
2011-08-09 09:45:00,19.35,19.57,19.33,19.5,335200.0,16.2957,16.481,16.2788,16.422,335200.0
2011-08-09 09:50:00,19.52,19.7,19.52,19.6,312000.0,16.4389,16.5904,16.4389,16.5062,312000.0
2011-08-09 09:55:00,19.59,19.74,19.57,19.71,273200.0,16.4978,16.6241,16.481,16.5989,273200.0
2011-08-09 10:00:00,19.71,19.86,19.71,19.77,281200.0,16.5989,16.7252,16.5989,16.6494,281200.0
2011-08-09 10:05:00,19.78,19.83,19.68,19.72,206800.0,16.6578,16.6999,16.5736,16.6073,206800.0
2011-08-09 10:10:00,19.72,19.89,19.68,19.88,292800.0,16.6073,16.7505,16.5736,16.742,292800.0
2011-08-09 10:15:00,19.89,19.92,19.76,19.8,122800.0,16.7505,16.7757,16.641,16.6747,122800.0
2011-08-09 10:20:00,19.8,19.83,19.73,19.78,180400.0,16.6747,16.6999,16.6157,16.6578,180400.0
2011-08-09 10:25:00,19.77,19.87,19.77,19.87,145600.0,16.6494,16.7336,16.6494,16.7336,145600.0
2011-08-09 10:30:00,19.89,19.93,19.83,19.93,123600.0,16.7505,16.7841,16.6999,16.7841,123600.0
2011-08-09 10:35:00,19.91,19.93,19.84,19.84,436000.0,16.7673,16.7841,16.7083,16.7083,436000.0
2011-08-09 10:40:00,19.85,19.85,19.77,19.8,254000.0,16.7168,16.7168,16.6494,16.6747,254000.0
2011-08-09 10:45:00,19.8,19.9,19.79,19.87,198800.0,16.6747,16.7589,16.6662,16.7336,198800.0
2011-08-09 10:50:00,19.88,19.99,19.87,19.97,172800.0,16.742,16.8347,16.7336,16.8178,172800.0
2011-08-09 10:55:00,19.97,20.03,19.94,20.02,230400.0,16.8178,16.8684,16.7926,16.8599,230400.0
2011-08-09 11:00:00,20.0,20.01,19.82,19.82,265200.0,16.8431,16.8515,16.6915,16.6915,265200.0
2011-08-09 11:05:00,19.82,19.9,19.81,19.88,159200.0,16.6915,16.7589,16.6831,16.742,159200.0
2011-08-09 11:10:00,19.89,19.9,19.8,19.86,211200.0,16.7505,16.7589,16.6747,16.7252,211200.0
2011-08-09 11:15:00,19.88,19.92,19.87,19.91,112800.0,16.742,16.7757,16.7336,16.7673,112800.0
2011-08-09 11:20:00,19.91,19.98,19.89,19.96,337600.0,16.7673,16.8262,16.7505,16.8094,337600.0
2011-08-09 11:25:00,19.96,20.06,19.95,20.05,111200.0,16.8094,16.8936,16.801,16.8852,111200.0
2011-08-09 11:30:00,20.05,20.08,20.01,20.06,172400.0,16.8852,16.9105,16.8515,16.8936,172400.0
2011-08-09 11:35:00,20.05,20.06,20.01,20.02,137200.0,16.8852,16.8936,16.8515,16.8599,137200.0
2011-08-09 11:40:00,20.02,20.09,20.02,20.09,173600.0,16.8599,16.9189,16.8599,16.9189,173600.0
2011-08-09 11:45:00,20.08,20.09,20.04,20.06,103600.0,16.9105,16.9189,16.8768,16.8936,103600.0
2011-08-09 11:50:00,20.06,20.12,20.05,20.11,62800.0,16.8936,16.9441,16.8852,16.9357,62800.0
2011-08-09 11:55:00,20.11,20.2,20.11,20.17,144400.0,16.9357,17.0115,16.9357,16.9863,144400.0
2011-08-09 12:00:00,20.17,20.23,20.14,20.14,95200.0,16.9863,17.0368,16.961,16.961,95200.0
2011-08-09 12:05:00,20.14,20.15,20.09,20.1,152000.0,16.961,16.9694,16.9189,16.9273,152000.0
2011-08-09 12:10:00,20.1,20.11,20.07,20.1,206800.0,16.9273,16.9357,16.902,16.9273,206800.0
2011-08-09 12:15:00,20.09,20.11,20.08,20.11,52400.0,16.9189,16.9357,16.9105,16.9357,52400.0
2011-08-09 12:20:00,20.1,20.16,20.08,20.15,57600.0,16.9273,16.9778,16.9105,16.9694,57600.0
2011-08-09 12:25:00,20.15,20.16,20.09,20.1,60000.0,16.9694,16.9778,16.9189,16.9273,60000.0
2011-08-09 12:30:00,20.1,20.14,20.09,20.13,110000.0,16.9273,16.961,16.9189,16.9526,110000.0
2011-08-09 12:35:00,20.13,20.16,20.11,20.14,66800.0,16.9526,16.9778,16.9357,16.961,66800.0
2011-08-09 12:40:00,20.14,20.15,20.11,20.12,74000.0,16.961,16.9694,16.9357,16.9441,74000.0
2011-08-09 12:45:00,20.12,20.14,20.09,20.09,233200.0,16.9441,16.961,16.9189,16.9189,233200.0
2011-08-09 12:50:00,20.1,20.1,20.03,20.09,192800.0,16.9273,16.9273,16.8684,16.9189,192800.0
2011-08-09 12:55:00,20.09,20.1,20.05,20.06,189600.0,16.9189,16.9273,16.8852,16.8936,189600.0
2011-08-09 13:00:00,20.06,20.06,20.0,20.0,107600.0,16.8936,16.8936,16.8431,16.8431,107600.0
2011-08-09 13:05:00,20.0,20.05,19.98,20.05,96000.0,16.8431,16.8852,16.8262,16.8852,96000.0
2011-08-09 13:10:00,20.05,20.1,20.04,20.1,101600.0,16.8852,16.9273,16.8768,16.9273,101600.0
2011-08-09 13:15:00,20.09,20.1,20.07,20.09,77600.0,16.9189,16.9273,16.902,16.9189,77600.0
2011-08-09 13:20:00,20.09,20.11,20.09,20.1,149200.0,16.9189,16.9357,16.9189,16.9273,149200.0
2011-08-09 13:25:00,20.1,20.13,20.09,20.09,200400.0,16.9273,16.9526,16.9189,16.9189,200400.0
2011-08-09 13:30:00,20.09,20.13,20.06,20.07,234000.0,16.9189,16.9526,16.8936,16.902,234000.0
2011-08-09 13:35:00,20.07,20.09,20.03,20.04,334400.0,16.902,16.9189,16.8684,16.8768,334400.0
2011-08-09 13:40:00,20.05,20.07,20.02,20.05,199600.0,16.8852,16.902,16.8599,16.8852,199600.0
2011-08-09 13:45:00,20.06,20.06,19.98,20.0,148800.0,16.8936,16.8936,16.8262,16.8431,148800.0
2011-08-09 13:50:00,19.99,20.02,19.89,19.9,130400.0,16.8347,16.8599,16.7505,16.7589,130400.0
2011-08-09 13:55:00,19.9,19.96,19.85,19.93,199200.0,16.7589,16.8094,16.7168,16.7841,199200.0
2011-08-09 14:00:00,19.93,19.96,19.89,19.89,132000.0,16.7841,16.8094,16.7505,16.7505,132000.0
2011-08-09 14:05:00,19.9,19.9,19.83,19.86,191200.0,16.7589,16.7589,16.6999,16.7252,191200.0
2011-08-09 14:10:00,19.86,19.89,19.83,19.83,84400.0,16.7252,16.7505,16.6999,16.6999,84400.0
2011-08-09 14:15:00,19.84,20.04,19.83,19.86,204000.0,16.7083,16.8768,16.6999,16.7252,204000.0
2011-08-09 14:20:00,19.86,19.89,19.51,19.58,397600.0,16.7252,16.7505,16.4304,16.4894,397600.0
2011-08-09 14:25:00,19.57,19.78,19.54,19.76,289200.0,16.481,16.6578,16.4557,16.641,289200.0
2011-08-09 14:30:00,19.76,19.79,19.65,19.73,304800.0,16.641,16.6662,16.5483,16.6157,304800.0
2011-08-09 14:35:00,19.71,19.74,19.57,19.58,329200.0,16.5989,16.6241,16.481,16.4894,329200.0
2011-08-09 14:40:00,19.58,19.59,19.25,19.25,406000.0,16.4894,16.4978,16.2115,16.2115,406000.0
2011-08-09 14:45:00,19.26,19.61,19.25,19.54,396800.0,16.2199,16.5146,16.2115,16.4557,396800.0
2011-08-09 14:50:00,19.54,19.75,19.53,19.7,230800.0,16.4557,16.6325,16.4473,16.5904,230800.0
2011-08-09 14:55:00,19.69,19.75,19.61,19.62,264400.0,16.582,16.6325,16.5146,16.5231,264400.0
2011-08-09 15:00:00,19.61,19.73,19.52,19.72,667200.0,16.5146,16.6157,16.4389,16.6073,667200.0
2011-08-09 15:05:00,19.71,19.78,19.68,19.74,433200.0,16.5989,16.6578,16.5736,16.6241,433200.0
2011-08-09 15:10:00,19.75,20.0,19.74,20.0,466000.0,16.6325,16.8431,16.6241,16.8431,466000.0
2011-08-09 15:15:00,20.0,20.16,19.98,20.03,375600.0,16.8431,16.9778,16.8262,16.8684,375600.0
2011-08-09 15:20:00,20.03,20.07,19.97,20.05,310400.0,16.8684,16.902,16.8178,16.8852,310400.0
2011-08-09 15:25:00,20.06,20.17,19.98,20.09,238400.0,16.8936,16.9863,16.8262,16.9189,238400.0
2011-08-09 15:30:00,20.11,20.13,19.99,20.06,285600.0,16.9357,16.9526,16.8347,16.8936,285600.0
2011-08-09 15:35:00,20.06,20.1,19.99,20.1,346000.0,16.8936,16.9273,16.8347,16.9273,346000.0
2011-08-09 15:40:00,20.1,20.29,20.08,20.25,464800.0,16.9273,17.0873,16.9105,17.0536,464800.0
2011-08-09 15:45:00,20.25,20.41,20.25,20.39,740400.0,17.0536,17.1884,17.0536,17.1715,740400.0
2011-08-09 15:50:00,20.4,20.52,20.38,20.5,1072800.0,17.1799,17.281,17.1631,17.2642,1072800.0
2011-08-09 15:55:00,20.5,20.64,20.5,20.63,1238400.0,17.2642,17.3821,17.2642,17.3736,1238400.0
2011-08-10 09:30:00,20.42,20.51,20.25,20.32,413200.0,17.1968,17.2726,17.0536,17.1126,413200.0
2011-08-10 09:35:00,20.35,20.38,20.29,20.36,215200.0,17.1378,17.1631,17.0873,17.1463,215200.0
2011-08-10 09:40:00,20.39,20.54,20.31,20.54,250000.0,17.1715,17.2979,17.1042,17.2979,250000.0
2011-08-10 09:45:00,20.54,20.69,20.49,20.67,388400.0,17.2979,17.4242,17.2557,17.4073,388400.0
2011-08-10 09:50:00,20.68,20.68,20.52,20.61,243600.0,17.4158,17.4158,17.281,17.3568,243600.0
2011-08-10 09:55:00,20.6,20.73,20.56,20.58,492800.0,17.3484,17.4579,17.3147,17.3315,492800.0
2011-08-10 10:00:00,20.6,20.62,20.49,20.59,461200.0,17.3484,17.3652,17.2557,17.34,461200.0
2011-08-10 10:05:00,20.6,20.68,20.53,20.59,300800.0,17.3484,17.4158,17.2894,17.34,300800.0
2011-08-10 10:10:00,20.59,20.6,20.31,20.4,280000.0,17.34,17.3484,17.1042,17.1799,280000.0
2011-08-10 10:15:00,20.38,20.45,20.34,20.36,209200.0,17.1631,17.2221,17.1294,17.1463,209200.0
2011-08-10 10:20:00,20.35,20.41,20.14,20.16,453600.0,17.1378,17.1884,16.961,16.9778,453600.0
2011-08-10 10:25:00,20.17,20.27,20.16,20.2,261600.0,16.9863,17.0705,16.9778,17.0115,261600.0
2011-08-10 10:30:00,20.2,20.35,20.15,20.27,235600.0,17.0115,17.1378,16.9694,17.0705,235600.0
2011-08-10 10:35:00,20.27,20.32,20.1,20.15,248000.0,17.0705,17.1126,16.9273,16.9694,248000.0
2011-08-10 10:40:00,20.18,20.26,20.07,20.09,180000.0,16.9947,17.062,16.902,16.9189,180000.0
2011-08-10 10:45:00,20.09,20.13,20.03,20.08,196400.0,16.9189,16.9526,16.8684,16.9105,196400.0
2011-08-10 10:50:00,20.08,20.08,19.95,19.96,217200.0,16.9105,16.9105,16.801,16.8094,217200.0
2011-08-10 10:55:00,19.96,20.18,19.95,20.12,374000.0,16.8094,16.9947,16.801,16.9441,374000.0
2011-08-10 11:00:00,20.13,20.14,19.94,19.94,256400.0,16.9526,16.961,16.7926,16.7926,256400.0
2011-08-10 11:05:00,19.97,20.04,19.95,20.03,163200.0,16.8178,16.8768,16.801,16.8684,163200.0
2011-08-10 11:10:00,20.03,20.1,20.01,20.07,115600.0,16.8684,16.9273,16.8515,16.902,115600.0
2011-08-10 11:15:00,20.07,20.17,20.06,20.07,172800.0,16.902,16.9863,16.8936,16.902,172800.0
2011-08-10 11:20:00,20.07,20.1,19.97,20.0,226800.0,16.902,16.9273,16.8178,16.8431,226800.0
2011-08-10 11:25:00,20.0,20.05,19.97,20.0,209600.0,16.8431,16.8852,16.8178,16.8431,209600.0
2011-08-10 11:30:00,19.99,20.08,19.98,20.06,351200.0,16.8347,16.9105,16.8262,16.8936,351200.0
2011-08-10 11:35:00,20.06,20.06,19.98,20.03,105600.0,16.8936,16.8936,16.8262,16.8684,105600.0
2011-08-10 11:40:00,20.02,20.17,20.0,20.13,114800.0,16.8599,16.9863,16.8431,16.9526,114800.0
2011-08-10 11:45:00,20.14,20.16,20.07,20.08,92800.0,16.961,16.9778,16.902,16.9105,92800.0
2011-08-10 11:50:00,20.08,20.22,20.08,20.18,107600.0,16.9105,17.0284,16.9105,16.9947,107600.0
2011-08-10 11:55:00,20.19,20.27,20.18,20.21,122000.0,17.0031,17.0705,16.9947,17.0199,122000.0
2011-08-10 12:00:00,20.21,20.28,20.13,20.24,198800.0,17.0199,17.0789,16.9526,17.0452,198800.0
2011-08-10 12:05:00,20.25,20.32,20.23,20.24,190000.0,17.0536,17.1126,17.0368,17.0452,190000.0
2011-08-10 12:10:00,20.24,20.28,20.2,20.28,126400.0,17.0452,17.0789,17.0115,17.0789,126400.0
2011-08-10 12:15:00,20.27,20.43,20.25,20.42,249600.0,17.0705,17.2052,17.0536,17.1968,249600.0
2011-08-10 12:20:00,20.42,20.43,20.29,20.33,130400.0,17.1968,17.2052,17.0873,17.121,130400.0
2011-08-10 12:25:00,20.33,20.34,20.23,20.24,160000.0,17.121,17.1294,17.0368,17.0452,160000.0
2011-08-10 12:30:00,20.24,20.29,20.22,20.29,118000.0,17.0452,17.0873,17.0284,17.0873,118000.0
2011-08-10 12:35:00,20.29,20.3,20.16,20.19,191600.0,17.0873,17.0957,16.9778,17.0031,191600.0
2011-08-10 12:40:00,20.19,20.2,20.11,20.18,112800.0,17.0031,17.0115,16.9357,16.9947,112800.0
2011-08-10 12:45:00,20.18,20.27,20.18,20.23,128800.0,16.9947,17.0705,16.9947,17.0368,128800.0
2011-08-10 12:50:00,20.24,20.32,20.23,20.3,132400.0,17.0452,17.1126,17.0368,17.0957,132400.0
2011-08-10 12:55:00,20.3,20.36,20.25,20.33,125600.0,17.0957,17.1463,17.0536,17.121,125600.0
2011-08-10 13:00:00,20.33,20.35,20.24,20.34,197200.0,17.121,17.1378,17.0452,17.1294,197200.0
2011-08-10 13:05:00,20.33,20.35,20.24,20.31,160000.0,17.121,17.1378,17.0452,17.1042,160000.0
2011-08-10 13:10:00,20.31,20.34,20.25,20.28,210000.0,17.1042,17.1294,17.0536,17.0789,210000.0
2011-08-10 13:15:00,20.29,20.31,20.17,20.18,182400.0,17.0873,17.1042,16.9863,16.9947,182400.0
2011-08-10 13:20:00,20.17,20.21,20.09,20.16,133600.0,16.9863,17.0199,16.9189,16.9778,133600.0
2011-08-10 13:25:00,20.17,20.29,20.15,20.27,149600.0,16.9863,17.0873,16.9694,17.0705,149600.0
2011-08-10 13:30:00,20.27,20.33,20.25,20.31,181600.0,17.0705,17.121,17.0536,17.1042,181600.0
2011-08-10 13:35:00,20.31,20.34,20.27,20.29,84000.0,17.1042,17.1294,17.0705,17.0873,84000.0
2011-08-10 13:40:00,20.29,20.34,20.25,20.26,112400.0,17.0873,17.1294,17.0536,17.062,112400.0
2011-08-10 13:45:00,20.26,20.44,20.26,20.37,178400.0,17.062,17.2136,17.062,17.1547,178400.0
2011-08-10 13:50:00,20.38,20.5,20.37,20.5,143200.0,17.1631,17.2642,17.1547,17.2642,143200.0
2011-08-10 13:55:00,20.49,20.51,20.42,20.48,148000.0,17.2557,17.2726,17.1968,17.2473,148000.0
2011-08-10 14:00:00,20.47,20.47,20.4,20.43,146400.0,17.2389,17.2389,17.1799,17.2052,146400.0
2011-08-10 14:05:00,20.42,20.55,20.41,20.54,175200.0,17.1968,17.3063,17.1884,17.2979,175200.0
2011-08-10 14:10:00,20.54,20.67,20.53,20.62,240000.0,17.2979,17.4073,17.2894,17.3652,240000.0
2011-08-10 14:15:00,20.62,20.65,20.47,20.53,198000.0,17.3652,17.3905,17.2389,17.2894,198000.0
2011-08-10 14:20:00,20.52,20.58,20.52,20.55,130400.0,17.281,17.3315,17.281,17.3063,130400.0
2011-08-10 14:25:00,20.55,20.62,20.5,20.53,159600.0,17.3063,17.3652,17.2642,17.2894,159600.0
2011-08-10 14:30:00,20.53,20.57,20.49,20.49,165200.0,17.2894,17.3231,17.2557,17.2557,165200.0
2011-08-10 14:35:00,20.49,20.53,20.45,20.45,170800.0,17.2557,17.2894,17.2221,17.2221,170800.0
2011-08-10 14:40:00,20.45,20.5,20.44,20.46,106800.0,17.2221,17.2642,17.2136,17.2305,106800.0
2011-08-10 14:45:00,20.46,20.55,20.44,20.47,166800.0,17.2305,17.3063,17.2136,17.2389,166800.0
2011-08-10 14:50:00,20.47,20.48,20.34,20.35,185600.0,17.2389,17.2473,17.1294,17.1378,185600.0
2011-08-10 14:55:00,20.35,20.43,20.32,20.32,224000.0,17.1378,17.2052,17.1126,17.1126,224000.0
2011-08-10 15:00:00,20.33,20.36,20.28,20.35,161200.0,17.121,17.1463,17.0789,17.1378,161200.0
2011-08-10 15:05:00,20.35,20.38,20.18,20.18,190000.0,17.1378,17.1631,16.9947,16.9947,190000.0
2011-08-10 15:10:00,20.2,20.28,20.15,20.17,177200.0,17.0115,17.0789,16.9694,16.9863,177200.0
2011-08-10 15:15:00,20.16,20.23,20.11,20.21,184400.0,16.9778,17.0368,16.9357,17.0199,184400.0
2011-08-10 15:20:00,20.21,20.31,20.21,20.31,139600.0,17.0199,17.1042,17.0199,17.1042,139600.0
2011-08-10 15:25:00,20.32,20.36,20.17,20.2,256800.0,17.1126,17.1463,16.9863,17.0115,256800.0
2011-08-10 15:30:00,20.2,20.2,20.04,20.04,326400.0,17.0115,17.0115,16.8768,16.8768,326400.0
2011-08-10 15:35:00,20.04,20.17,20.04,20.13,244400.0,16.8768,16.9863,16.8768,16.9526,244400.0
2011-08-10 15:40:00,20.12,20.22,20.04,20.07,357200.0,16.9441,17.0284,16.8768,16.902,357200.0
2011-08-10 15:45:00,20.07,20.07,19.99,20.03,608400.0,16.902,16.902,16.8347,16.8684,608400.0
2011-08-10 15:50:00,20.04,20.05,19.88,19.9,865200.0,16.8768,16.8852,16.742,16.7589,865200.0
2011-08-10 15:55:00,19.9,19.9,19.76,19.83,1114000.0,16.7589,16.7589,16.641,16.6999,1114000.0
2011-08-11 09:30:00,19.77,20.13,19.77,20.13,312400.0,16.6494,16.9526,16.6494,16.9526,312400.0
2011-08-11 09:35:00,20.12,20.12,19.83,19.85,110800.0,16.9441,16.9441,16.6999,16.7168,110800.0
2011-08-11 09:40:00,19.88,20.03,19.86,19.9,197200.0,16.742,16.8684,16.7252,16.7589,197200.0
2011-08-11 09:45:00,19.9,20.14,19.9,20.01,230000.0,16.7589,16.961,16.7589,16.8515,230000.0
2011-08-11 09:50:00,20.01,20.02,19.9,19.92,159200.0,16.8515,16.8599,16.7589,16.7757,159200.0
2011-08-11 09:55:00,19.9,20.1,19.87,20.05,220000.0,16.7589,16.9273,16.7336,16.8852,220000.0
2011-08-11 10:00:00,20.06,20.12,20.04,20.12,212000.0,16.8936,16.9441,16.8768,16.9441,212000.0
2011-08-11 10:05:00,20.1,20.1,19.99,20.07,129600.0,16.9273,16.9273,16.8347,16.902,129600.0
2011-08-11 10:10:00,20.06,20.08,19.95,20.08,95200.0,16.8936,16.9105,16.801,16.9105,95200.0
2011-08-11 10:15:00,20.09,20.24,20.09,20.18,120800.0,16.9189,17.0452,16.9189,16.9947,120800.0
2011-08-11 10:20:00,20.18,20.25,20.11,20.23,137200.0,16.9947,17.0536,16.9357,17.0368,137200.0
2011-08-11 10:25:00,20.23,20.28,20.21,20.23,165200.0,17.0368,17.0789,17.0199,17.0368,165200.0
2011-08-11 10:30:00,20.23,20.33,20.22,20.3,210400.0,17.0368,17.121,17.0284,17.0957,210400.0
2011-08-11 10:35:00,20.29,20.36,20.22,20.36,112800.0,17.0873,17.1463,17.0284,17.1463,112800.0
2011-08-11 10:40:00,20.34,20.37,20.27,20.37,52800.0,17.1294,17.1547,17.0705,17.1547,52800.0
2011-08-11 10:45:00,20.36,20.45,20.31,20.43,82000.0,17.1463,17.2221,17.1042,17.2052,82000.0
2011-08-11 10:50:00,20.44,20.48,20.4,20.43,102000.0,17.2136,17.2473,17.1799,17.2052,102000.0
2011-08-11 10:55:00,20.42,20.45,20.35,20.35,94800.0,17.1968,17.2221,17.1378,17.1378,94800.0
2011-08-11 11:00:00,20.35,20.37,20.31,20.37,61600.0,17.1378,17.1547,17.1042,17.1547,61600.0
2011-08-11 11:05:00,20.37,20.39,20.32,20.32,109600.0,17.1547,17.1715,17.1126,17.1126,109600.0
2011-08-11 11:10:00,20.31,20.34,20.18,20.23,167200.0,17.1042,17.1294,16.9947,17.0368,167200.0
2011-08-11 11:15:00,20.23,20.24,20.17,20.22,64800.0,17.0368,17.0452,16.9863,17.0284,64800.0
2011-08-11 11:20:00,20.23,20.24,20.17,20.2,69600.0,17.0368,17.0452,16.9863,17.0115,69600.0
2011-08-11 11:25:00,20.2,20.27,20.14,20.26,102000.0,17.0115,17.0705,16.961,17.062,102000.0
2011-08-11 11:30:00,20.26,20.32,20.25,20.27,69600.0,17.062,17.1126,17.0536,17.0705,69600.0
2011-08-11 11:35:00,20.27,20.28,20.17,20.21,89200.0,17.0705,17.0789,16.9863,17.0199,89200.0
2011-08-11 11:40:00,20.22,20.28,20.21,20.28,72000.0,17.0284,17.0789,17.0199,17.0789,72000.0
2011-08-11 11:45:00,20.28,20.3,20.22,20.24,57600.0,17.0789,17.0957,17.0284,17.0452,57600.0
2011-08-11 11:50:00,20.24,20.32,20.23,20.27,190000.0,17.0452,17.1126,17.0368,17.0705,190000.0
2011-08-11 11:55:00,20.27,20.29,20.22,20.27,126400.0,17.0705,17.0873,17.0284,17.0705,126400.0
2011-08-11 12:00:00,20.27,20.3,20.21,20.3,110400.0,17.0705,17.0957,17.0199,17.0957,110400.0
2011-08-11 12:05:00,20.28,20.31,20.25,20.27,52400.0,17.0789,17.1042,17.0536,17.0705,52400.0
2011-08-11 12:10:00,20.27,20.29,20.24,20.29,139200.0,17.0705,17.0873,17.0452,17.0873,139200.0
2011-08-11 12:15:00,20.3,20.31,20.25,20.25,74000.0,17.0957,17.1042,17.0536,17.0536,74000.0
2011-08-11 12:20:00,20.26,20.27,20.21,20.23,59600.0,17.062,17.0705,17.0199,17.0368,59600.0
2011-08-11 12:25:00,20.22,20.24,20.18,20.23,62400.0,17.0284,17.0452,16.9947,17.0368,62400.0
2011-08-11 12:30:00,20.23,20.3,20.23,20.28,45200.0,17.0368,17.0957,17.0368,17.0789,45200.0
2011-08-11 12:35:00,20.28,20.31,20.26,20.28,62800.0,17.0789,17.1042,17.062,17.0789,62800.0
2011-08-11 12:40:00,20.29,20.36,20.29,20.35,69600.0,17.0873,17.1463,17.0873,17.1378,69600.0
2011-08-11 12:45:00,20.35,20.44,20.35,20.4,180000.0,17.1378,17.2136,17.1378,17.1799,180000.0
2011-08-11 12:50:00,20.39,20.44,20.38,20.43,120400.0,17.1715,17.2136,17.1631,17.2052,120400.0
2011-08-11 12:55:00,20.43,20.59,20.43,20.55,126800.0,17.2052,17.34,17.2052,17.3063,126800.0
2011-08-11 13:00:00,20.56,20.56,20.43,20.45,99200.0,17.3147,17.3147,17.2052,17.2221,99200.0
2011-08-11 13:05:00,20.45,20.47,20.42,20.43,46800.0,17.2221,17.2389,17.1968,17.2052,46800.0
2011-08-11 13:10:00,20.43,20.5,20.43,20.43,105600.0,17.2052,17.2642,17.2052,17.2052,105600.0
2011-08-11 13:15:00,20.46,20.5,20.43,20.43,40800.0,17.2305,17.2642,17.2052,17.2052,40800.0
2011-08-11 13:20:00,20.42,20.49,20.41,20.46,54800.0,17.1968,17.2557,17.1884,17.2305,54800.0
2011-08-11 13:25:00,20.47,20.52,20.44,20.46,67200.0,17.2389,17.281,17.2136,17.2305,67200.0
2011-08-11 13:30:00,20.47,20.52,20.43,20.52,92800.0,17.2389,17.281,17.2052,17.281,92800.0
2011-08-11 13:35:00,20.52,20.54,20.43,20.45,112000.0,17.281,17.2979,17.2052,17.2221,112000.0
2011-08-11 13:40:00,20.43,20.47,20.35,20.38,77200.0,17.2052,17.2389,17.1378,17.1631,77200.0
2011-08-11 13:45:00,20.38,20.42,20.38,20.42,44800.0,17.1631,17.1968,17.1631,17.1968,44800.0
2011-08-11 13:50:00,20.42,20.48,20.4,20.45,118000.0,17.1968,17.2473,17.1799,17.2221,118000.0
2011-08-11 13:55:00,20.46,20.5,20.43,20.49,170800.0,17.2305,17.2642,17.2052,17.2557,170800.0
2011-08-11 14:00:00,20.49,20.49,20.44,20.47,129200.0,17.2557,17.2557,17.2136,17.2389,129200.0
2011-08-11 14:05:00,20.47,20.5,20.46,20.5,129600.0,17.2389,17.2642,17.2305,17.2642,129600.0
2011-08-11 14:10:00,20.49,20.62,20.49,20.61,196400.0,17.2557,17.3652,17.2557,17.3568,196400.0
2011-08-11 14:15:00,20.61,20.65,20.61,20.63,151200.0,17.3568,17.3905,17.3568,17.3736,151200.0
2011-08-11 14:20:00,20.63,20.68,20.62,20.67,96400.0,17.3736,17.4158,17.3652,17.4073,96400.0
2011-08-11 14:25:00,20.67,20.7,20.61,20.69,135200.0,17.4073,17.4326,17.3568,17.4242,135200.0
2011-08-11 14:30:00,20.69,20.69,20.58,20.58,174000.0,17.4242,17.4242,17.3315,17.3315,174000.0
2011-08-11 14:35:00,20.59,20.63,20.59,20.63,140400.0,17.34,17.3736,17.34,17.3736,140400.0
2011-08-11 14:40:00,20.63,20.64,20.57,20.63,194800.0,17.3736,17.3821,17.3231,17.3736,194800.0
2011-08-11 14:45:00,20.63,20.67,20.61,20.61,145200.0,17.3736,17.4073,17.3568,17.3568,145200.0
2011-08-11 14:50:00,20.62,20.7,20.59,20.68,219600.0,17.3652,17.4326,17.34,17.4158,219600.0
2011-08-11 14:55:00,20.68,20.74,20.65,20.71,201200.0,17.4158,17.4663,17.3905,17.441,201200.0
2011-08-11 15:00:00,20.71,20.76,20.69,20.76,125200.0,17.441,17.4831,17.4242,17.4831,125200.0
2011-08-11 15:05:00,20.76,20.78,20.71,20.71,254000.0,17.4831,17.5,17.441,17.441,254000.0
2011-08-11 15:10:00,20.72,20.79,20.71,20.78,155200.0,17.4494,17.5084,17.441,17.5,155200.0
2011-08-11 15:15:00,20.78,20.83,20.76,20.81,176800.0,17.5,17.5421,17.4831,17.5252,176800.0
2011-08-11 15:20:00,20.81,20.87,20.8,20.85,222000.0,17.5252,17.5758,17.5168,17.5589,222000.0
2011-08-11 15:25:00,20.86,20.89,20.82,20.83,227200.0,17.5673,17.5926,17.5337,17.5421,227200.0
2011-08-11 15:30:00,20.84,20.91,20.81,20.91,309200.0,17.5505,17.6094,17.5252,17.6094,309200.0
2011-08-11 15:35:00,20.92,20.96,20.89,20.93,472800.0,17.6179,17.6516,17.5926,17.6263,472800.0
2011-08-11 15:40:00,20.94,21.06,20.93,21.06,526800.0,17.6347,17.7358,17.6263,17.7358,526800.0
2011-08-11 15:45:00,21.06,21.1,20.98,20.99,614400.0,17.7358,17.7695,17.6684,17.6768,614400.0
2011-08-11 15:50:00,21.0,21.0,20.86,20.88,942800.0,17.6852,17.6852,17.5673,17.5842,942800.0
2011-08-11 15:55:00,20.89,20.95,20.78,20.8,1248800.0,17.5926,17.6431,17.5,17.5168,1248800.0
2011-08-12 09:30:00,20.97,21.23,20.88,21.15,219600.0,17.66,17.8789,17.5842,17.8116,219600.0
2011-08-12 09:35:00,21.12,21.12,20.95,21.02,188400.0,17.7863,17.7863,17.6431,17.7021,188400.0
2011-08-12 09:40:00,21.02,21.09,20.94,21.08,244800.0,17.7021,17.761,17.6347,17.7526,244800.0
2011-08-12 09:45:00,21.07,21.25,21.07,21.24,136000.0,17.7442,17.8958,17.7442,17.8874,136000.0
2011-08-12 09:50:00,21.25,21.25,21.04,21.06,142800.0,17.8958,17.8958,17.7189,17.7358,142800.0
2011-08-12 09:55:00,21.04,21.14,20.98,21.09,152400.0,17.7189,17.8031,17.6684,17.761,152400.0
2011-08-12 10:00:00,21.09,21.09,20.88,20.91,155200.0,17.761,17.761,17.5842,17.6094,155200.0
2011-08-12 10:05:00,20.91,20.98,20.85,20.9,97200.0,17.6094,17.6684,17.5589,17.601,97200.0
2011-08-12 10:10:00,20.91,21.09,20.91,21.08,201600.0,17.6094,17.761,17.6094,17.7526,201600.0
2011-08-12 10:15:00,21.09,21.21,21.09,21.2,129200.0,17.761,17.8621,17.761,17.8537,129200.0
2011-08-12 10:20:00,21.19,21.2,21.11,21.16,121600.0,17.8453,17.8537,17.7779,17.82,121600.0
2011-08-12 10:25:00,21.16,21.22,21.14,21.22,174000.0,17.82,17.8705,17.8031,17.8705,174000.0
2011-08-12 10:30:00,21.22,21.22,21.14,21.18,70800.0,17.8705,17.8705,17.8031,17.8368,70800.0
2011-08-12 10:35:00,21.18,21.26,21.17,21.25,92800.0,17.8368,17.9042,17.8284,17.8958,92800.0
2011-08-12 10:40:00,21.24,21.24,21.09,21.09,87600.0,17.8874,17.8874,17.761,17.761,87600.0
2011-08-12 10:45:00,21.09,21.16,21.08,21.11,48800.0,17.761,17.82,17.7526,17.7779,48800.0
2011-08-12 10:50:00,21.1,21.12,21.01,21.08,246000.0,17.7695,17.7863,17.6937,17.7526,246000.0
2011-08-12 10:55:00,21.07,21.13,21.05,21.11,102000.0,17.7442,17.7947,17.7274,17.7779,102000.0
2011-08-12 11:00:00,21.1,21.11,20.99,20.99,88400.0,17.7695,17.7779,17.6768,17.6768,88400.0
2011-08-12 11:05:00,20.99,21.08,20.98,21.05,117600.0,17.6768,17.7526,17.6684,17.7274,117600.0
2011-08-12 11:10:00,21.06,21.07,20.99,21.01,153200.0,17.7358,17.7442,17.6768,17.6937,153200.0
2011-08-12 11:15:00,21.0,21.03,20.98,21.01,68400.0,17.6852,17.7105,17.6684,17.6937,68400.0
2011-08-12 11:20:00,21.0,21.0,20.93,20.96,104800.0,17.6852,17.6852,17.6263,17.6516,104800.0
2011-08-12 11:25:00,20.96,21.0,20.94,20.99,174800.0,17.6516,17.6852,17.6347,17.6768,174800.0
2011-08-12 11:30:00,20.98,21.04,20.97,21.04,71600.0,17.6684,17.7189,17.66,17.7189,71600.0
2011-08-12 11:35:00,21.04,21.11,21.04,21.08,51200.0,17.7189,17.7779,17.7189,17.7526,51200.0
2011-08-12 11:40:00,21.08,21.13,21.07,21.12,130400.0,17.7526,17.7947,17.7442,17.7863,130400.0
2011-08-12 11:45:00,21.13,21.21,21.11,21.14,69600.0,17.7947,17.8621,17.7779,17.8031,69600.0
2011-08-12 11:50:00,21.14,21.16,21.12,21.14,109200.0,17.8031,17.82,17.7863,17.8031,109200.0
2011-08-12 11:55:00,21.13,21.15,21.07,21.11,90800.0,17.7947,17.8116,17.7442,17.7779,90800.0
2011-08-12 12:00:00,21.11,21.13,21.1,21.1,72400.0,17.7779,17.7947,17.7695,17.7695,72400.0
2011-08-12 12:05:00,21.11,21.12,21.09,21.1,64400.0,17.7779,17.7863,17.761,17.7695,64400.0
2011-08-12 12:10:00,21.09,21.1,21.05,21.06,61200.0,17.761,17.7695,17.7274,17.7358,61200.0
2011-08-12 12:15:00,21.06,21.1,21.06,21.09,153600.0,17.7358,17.7695,17.7358,17.761,153600.0
2011-08-12 12:20:00,21.09,21.09,21.04,21.04,83200.0,17.761,17.761,17.7189,17.7189,83200.0
2011-08-12 12:25:00,21.04,21.06,21.01,21.06,72800.0,17.7189,17.7358,17.6937,17.7358,72800.0
2011-08-12 12:30:00,21.06,21.07,21.01,21.06,138800.0,17.7358,17.7442,17.6937,17.7358,138800.0
2011-08-12 12:35:00,21.06,21.06,21.0,21.0,73600.0,17.7358,17.7358,17.6852,17.6852,73600.0
2011-08-12 12:40:00,21.0,21.03,20.97,20.99,97200.0,17.6852,17.7105,17.66,17.6768,97200.0
2011-08-12 12:45:00,20.99,20.99,20.92,20.92,70000.0,17.6768,17.6768,17.6179,17.6179,70000.0
2011-08-12 12:50:00,20.93,20.96,20.92,20.96,65200.0,17.6263,17.6516,17.6179,17.6516,65200.0
2011-08-12 12:55:00,20.96,20.99,20.94,20.97,109600.0,17.6516,17.6768,17.6347,17.66,109600.0
2011-08-12 13:00:00,20.97,21.02,20.96,21.0,174800.0,17.66,17.7021,17.6516,17.6852,174800.0
2011-08-12 13:05:00,21.0,21.04,21.0,21.01,50000.0,17.6852,17.7189,17.6852,17.6937,50000.0
2011-08-12 13:10:00,21.0,21.05,21.0,21.03,73200.0,17.6852,17.7274,17.6852,17.7105,73200.0
2011-08-12 13:15:00,21.03,21.05,21.02,21.04,37200.0,17.7105,17.7274,17.7021,17.7189,37200.0
2011-08-12 13:20:00,21.04,21.06,21.0,21.01,52800.0,17.7189,17.7358,17.6852,17.6937,52800.0
2011-08-12 13:25:00,21.01,21.07,21.0,21.07,42400.0,17.6937,17.7442,17.6852,17.7442,42400.0
2011-08-12 13:30:00,21.07,21.07,21.04,21.06,58400.0,17.7442,17.7442,17.7189,17.7358,58400.0
2011-08-12 13:35:00,21.06,21.12,21.06,21.1,71600.0,17.7358,17.7863,17.7358,17.7695,71600.0
2011-08-12 13:40:00,21.1,21.16,21.1,21.14,54800.0,17.7695,17.82,17.7695,17.8031,54800.0
2011-08-12 13:45:00,21.14,21.19,21.14,21.17,75600.0,17.8031,17.8453,17.8031,17.8284,75600.0
2011-08-12 13:50:00,21.17,21.18,21.16,21.18,54800.0,17.8284,17.8368,17.82,17.8368,54800.0
2011-08-12 13:55:00,21.17,21.17,21.14,21.15,51200.0,17.8284,17.8284,17.8031,17.8116,51200.0
2011-08-12 14:00:00,21.16,21.21,21.16,21.18,83600.0,17.82,17.8621,17.82,17.8368,83600.0
2011-08-12 14:05:00,21.18,21.22,21.18,21.22,65200.0,17.8368,17.8705,17.8368,17.8705,65200.0
2011-08-12 14:10:00,21.22,21.22,21.12,21.16,137600.0,17.8705,17.8705,17.7863,17.82,137600.0
2011-08-12 14:15:00,21.16,21.18,21.07,21.11,203200.0,17.82,17.8368,17.7442,17.7779,203200.0
2011-08-12 14:20:00,21.11,21.11,21.01,21.04,186400.0,17.7779,17.7779,17.6937,17.7189,186400.0
2011-08-12 14:25:00,21.03,21.1,21.03,21.06,169600.0,17.7105,17.7695,17.7105,17.7358,169600.0
2011-08-12 14:30:00,21.06,21.09,21.02,21.06,160800.0,17.7358,17.761,17.7021,17.7358,160800.0
2011-08-12 14:35:00,21.06,21.08,21.0,21.01,127200.0,17.7358,17.7526,17.6852,17.6937,127200.0
2011-08-12 14:40:00,21.01,21.07,21.0,21.06,151200.0,17.6937,17.7442,17.6852,17.7358,151200.0
2011-08-12 14:45:00,21.06,21.11,21.04,21.08,116000.0,17.7358,17.7779,17.7189,17.7526,116000.0
2011-08-12 14:50:00,21.09,21.1,21.06,21.1,73600.0,17.761,17.7695,17.7358,17.7695,73600.0
2011-08-12 14:55:00,21.1,21.12,21.07,21.09,125200.0,17.7695,17.7863,17.7442,17.761,125200.0
2011-08-12 15:00:00,21.09,21.14,21.08,21.12,128800.0,17.761,17.8031,17.7526,17.7863,128800.0
2011-08-12 15:05:00,21.13,21.18,21.09,21.1,172800.0,17.7947,17.8368,17.761,17.7695,172800.0
2011-08-12 15:10:00,21.09,21.15,21.07,21.09,163600.0,17.761,17.8116,17.7442,17.761,163600.0
2011-08-12 15:15:00,21.1,21.11,21.08,21.1,128000.0,17.7695,17.7779,17.7526,17.7695,128000.0
2011-08-12 15:20:00,21.09,21.17,21.09,21.15,182400.0,17.761,17.8284,17.761,17.8116,182400.0
2011-08-12 15:25:00,21.15,21.17,21.11,21.13,172800.0,17.8116,17.8284,17.7779,17.7947,172800.0
2011-08-12 15:30:00,21.13,21.13,21.01,21.07,257200.0,17.7947,17.7947,17.6937,17.7442,257200.0
2011-08-12 15:35:00,21.06,21.11,21.05,21.09,271200.0,17.7358,17.7779,17.7274,17.761,271200.0
2011-08-12 15:40:00,21.08,21.12,21.06,21.08,336800.0,17.7526,17.7863,17.7358,17.7526,336800.0
2011-08-12 15:45:00,21.08,21.09,21.04,21.05,227600.0,17.7526,17.761,17.7189,17.7274,227600.0
2011-08-12 15:50:00,21.05,21.07,21.04,21.05,299600.0,17.7274,17.7442,17.7189,17.7274,299600.0
2011-08-12 15:55:00,21.05,21.07,21.04,21.07,461200.0,17.7274,17.7442,17.7189,17.7442,461200.0
2011-08-15 09:30:00,21.15,21.24,21.11,21.18,174000.0,17.8116,17.8874,17.7779,17.8368,174000.0
2011-08-15 09:35:00,21.16,21.18,21.08,21.14,96800.0,17.82,17.8368,17.7526,17.8031,96800.0
2011-08-15 09:40:00,21.15,21.23,21.13,21.19,147200.0,17.8116,17.8789,17.7947,17.8453,147200.0
2011-08-15 09:45:00,21.19,21.19,21.08,21.11,160800.0,17.8453,17.8453,17.7526,17.7779,160800.0
2011-08-15 09:50:00,21.12,21.18,21.11,21.16,163200.0,17.7863,17.8368,17.7779,17.82,163200.0
2011-08-15 09:55:00,21.16,21.19,21.11,21.13,50000.0,17.82,17.8453,17.7779,17.7947,50000.0
2011-08-15 10:00:00,21.14,21.15,21.09,21.09,82400.0,17.8031,17.8116,17.761,17.761,82400.0
2011-08-15 10:05:00,21.11,21.13,21.05,21.05,84400.0,17.7779,17.7947,17.7274,17.7274,84400.0
2011-08-15 10:10:00,21.05,21.07,21.0,21.02,165200.0,17.7274,17.7442,17.6852,17.7021,165200.0
2011-08-15 10:15:00,21.02,21.03,20.98,20.99,81600.0,17.7021,17.7105,17.6684,17.6768,81600.0
2011-08-15 10:20:00,20.99,21.02,20.97,21.0,123600.0,17.6768,17.7021,17.66,17.6852,123600.0
2011-08-15 10:25:00,21.0,21.01,20.97,21.01,106400.0,17.6852,17.6937,17.66,17.6937,106400.0
2011-08-15 10:30:00,21.01,21.05,20.99,21.04,128000.0,17.6937,17.7274,17.6768,17.7189,128000.0
2011-08-15 10:35:00,21.02,21.06,21.01,21.05,55600.0,17.7021,17.7358,17.6937,17.7274,55600.0
2011-08-15 10:40:00,21.04,21.05,20.94,20.95,116000.0,17.7189,17.7274,17.6347,17.6431,116000.0
2011-08-15 10:45:00,20.94,20.97,20.9,20.92,70800.0,17.6347,17.66,17.601,17.6179,70800.0
2011-08-15 10:50:00,20.92,20.97,20.9,20.92,44000.0,17.6179,17.66,17.601,17.6179,44000.0
2011-08-15 10:55:00,20.9,20.93,20.9,20.91,68000.0,17.601,17.6263,17.601,17.6094,68000.0
2011-08-15 11:00:00,20.91,20.95,20.91,20.93,67200.0,17.6094,17.6431,17.6094,17.6263,67200.0
2011-08-15 11:05:00,20.94,20.94,20.92,20.93,63200.0,17.6347,17.6347,17.6179,17.6263,63200.0
2011-08-15 11:10:00,20.93,20.94,20.89,20.9,58800.0,17.6263,17.6347,17.5926,17.601,58800.0
2011-08-15 11:15:00,20.9,20.9,20.76,20.77,175200.0,17.601,17.601,17.4831,17.4915,175200.0
2011-08-15 11:20:00,20.78,20.8,20.76,20.79,66000.0,17.5,17.5168,17.4831,17.5084,66000.0
2011-08-15 11:25:00,20.8,20.82,20.75,20.8,54000.0,17.5168,17.5337,17.4747,17.5168,54000.0
2011-08-15 11:30:00,20.81,20.81,20.72,20.74,137200.0,17.5252,17.5252,17.4494,17.4663,137200.0
2011-08-15 11:35:00,20.73,20.74,20.71,20.72,80000.0,17.4579,17.4663,17.441,17.4494,80000.0
2011-08-15 11:40:00,20.72,20.75,20.7,20.72,120400.0,17.4494,17.4747,17.4326,17.4494,120400.0
2011-08-15 11:45:00,20.72,20.75,20.71,20.74,119200.0,17.4494,17.4747,17.441,17.4663,119200.0
2011-08-15 11:50:00,20.73,20.76,20.73,20.75,65200.0,17.4579,17.4831,17.4579,17.4747,65200.0
2011-08-15 11:55:00,20.75,20.75,20.72,20.73,91200.0,17.4747,17.4747,17.4494,17.4579,91200.0
2011-08-15 12:00:00,20.73,20.8,20.72,20.79,129200.0,17.4579,17.5168,17.4494,17.5084,129200.0
2011-08-15 12:05:00,20.79,20.79,20.72,20.73,99600.0,17.5084,17.5084,17.4494,17.4579,99600.0
2011-08-15 12:10:00,20.73,20.77,20.73,20.75,73600.0,17.4579,17.4915,17.4579,17.4747,73600.0
2011-08-15 12:15:00,20.75,20.8,20.75,20.79,53600.0,17.4747,17.5168,17.4747,17.5084,53600.0
2011-08-15 12:20:00,20.79,20.8,20.76,20.77,95200.0,17.5084,17.5168,17.4831,17.4915,95200.0
2011-08-15 12:25:00,20.77,20.79,20.76,20.78,38800.0,17.4915,17.5084,17.4831,17.5,38800.0
2011-08-15 12:30:00,20.78,20.81,20.78,20.8,84000.0,17.5,17.5252,17.5,17.5168,84000.0
2011-08-15 12:35:00,20.8,20.81,20.78,20.81,48000.0,17.5168,17.5252,17.5,17.5252,48000.0
2011-08-15 12:40:00,20.82,20.85,20.82,20.84,43200.0,17.5337,17.5589,17.5337,17.5505,43200.0
2011-08-15 12:45:00,20.84,20.85,20.82,20.83,67600.0,17.5505,17.5589,17.5337,17.5421,67600.0
2011-08-15 12:50:00,20.83,20.88,20.83,20.86,50000.0,17.5421,17.5842,17.5421,17.5673,50000.0
2011-08-15 12:55:00,20.86,20.86,20.84,20.85,32400.0,17.5673,17.5673,17.5505,17.5589,32400.0
2011-08-15 13:00:00,20.85,20.91,20.85,20.86,101200.0,17.5589,17.6094,17.5589,17.5673,101200.0
2011-08-15 13:05:00,20.86,20.88,20.84,20.87,54400.0,17.5673,17.5842,17.5505,17.5758,54400.0
2011-08-15 13:10:00,20.87,20.87,20.81,20.84,80400.0,17.5758,17.5758,17.5252,17.5505,80400.0
2011-08-15 13:15:00,20.84,20.87,20.84,20.84,50000.0,17.5505,17.5758,17.5505,17.5505,50000.0
2011-08-15 13:20:00,20.85,20.86,20.83,20.84,40000.0,17.5589,17.5673,17.5421,17.5505,40000.0
2011-08-15 13:25:00,20.84,20.86,20.83,20.85,52800.0,17.5505,17.5673,17.5421,17.5589,52800.0
2011-08-15 13:30:00,20.85,20.86,20.81,20.86,82000.0,17.5589,17.5673,17.5252,17.5673,82000.0
2011-08-15 13:35:00,20.86,20.88,20.84,20.84,42400.0,17.5673,17.5842,17.5505,17.5505,42400.0
2011-08-15 13:40:00,20.84,20.86,20.83,20.86,75200.0,17.5505,17.5673,17.5421,17.5673,75200.0
2011-08-15 13:45:00,20.86,20.88,20.83,20.84,48400.0,17.5673,17.5842,17.5421,17.5505,48400.0
2011-08-15 13:50:00,20.84,20.88,20.84,20.87,40800.0,17.5505,17.5842,17.5505,17.5758,40800.0
2011-08-15 13:55:00,20.87,20.9,20.86,20.88,56000.0,17.5758,17.601,17.5673,17.5842,56000.0
2011-08-15 14:00:00,20.88,20.92,20.88,20.92,45200.0,17.5842,17.6179,17.5842,17.6179,45200.0
2011-08-15 14:05:00,20.93,20.93,20.9,20.92,47600.0,17.6263,17.6263,17.601,17.6179,47600.0
2011-08-15 14:10:00,20.92,20.92,20.89,20.92,64000.0,17.6179,17.6179,17.5926,17.6179,64000.0
2011-08-15 14:15:00,20.92,20.93,20.9,20.91,87200.0,17.6179,17.6263,17.601,17.6094,87200.0
2011-08-15 14:20:00,20.9,20.97,20.89,20.94,206000.0,17.601,17.66,17.5926,17.6347,206000.0
2011-08-15 14:25:00,20.94,20.97,20.93,20.96,41600.0,17.6347,17.66,17.6263,17.6516,41600.0
2011-08-15 14:30:00,20.95,20.98,20.94,20.95,70400.0,17.6431,17.6684,17.6347,17.6431,70400.0
2011-08-15 14:35:00,20.95,20.96,20.93,20.93,45600.0,17.6431,17.6516,17.6263,17.6263,45600.0
2011-08-15 14:40:00,20.94,21.01,20.94,21.0,93600.0,17.6347,17.6937,17.6347,17.6852,93600.0
2011-08-15 14:45:00,21.0,21.05,21.0,21.05,92000.0,17.6852,17.7274,17.6852,17.7274,92000.0
2011-08-15 14:50:00,21.04,21.06,21.01,21.01,79600.0,17.7189,17.7358,17.6937,17.6937,79600.0
2011-08-15 14:55:00,21.02,21.03,21.0,21.03,112400.0,17.7021,17.7105,17.6852,17.7105,112400.0
2011-08-15 15:00:00,21.03,21.09,21.03,21.09,252400.0,17.7105,17.761,17.7105,17.761,252400.0
2011-08-15 15:05:00,21.09,21.14,21.09,21.14,160800.0,17.761,17.8031,17.761,17.8031,160800.0
2011-08-15 15:10:00,21.14,21.16,21.12,21.14,179200.0,17.8031,17.82,17.7863,17.8031,179200.0
2011-08-15 15:15:00,21.14,21.16,21.14,21.15,157200.0,17.8031,17.82,17.8031,17.8116,157200.0
2011-08-15 15:20:00,21.16,21.2,21.15,21.18,325200.0,17.82,17.8537,17.8116,17.8368,325200.0
2011-08-15 15:25:00,21.17,21.19,21.14,21.15,204800.0,17.8284,17.8453,17.8031,17.8116,204800.0
2011-08-15 15:30:00,21.15,21.18,21.15,21.18,292400.0,17.8116,17.8368,17.8116,17.8368,292400.0
2011-08-15 15:35:00,21.18,21.22,21.17,21.2,305600.0,17.8368,17.8705,17.8284,17.8537,305600.0
2011-08-15 15:40:00,21.21,21.25,21.2,21.25,384800.0,17.8621,17.8958,17.8537,17.8958,384800.0
2011-08-15 15:45:00,21.25,21.28,21.24,21.25,307200.0,17.8958,17.921,17.8874,17.8958,307200.0
2011-08-15 15:50:00,21.24,21.26,21.24,21.25,302000.0,17.8874,17.9042,17.8874,17.8958,302000.0
2011-08-15 15:55:00,21.25,21.29,21.24,21.28,622000.0,17.8958,17.9295,17.8874,17.921,622000.0
2011-08-16 09:30:00,21.02,21.16,21.02,21.16,427200.0,17.7021,17.82,17.7021,17.82,427200.0
2011-08-16 09:35:00,21.15,21.25,21.14,21.2,174400.0,17.8116,17.8958,17.8031,17.8537,174400.0
2011-08-16 09:40:00,21.19,21.22,21.13,21.14,73200.0,17.8453,17.8705,17.7947,17.8031,73200.0
2011-08-16 09:45:00,21.13,21.13,21.07,21.08,138000.0,17.7947,17.7947,17.7442,17.7526,138000.0
2011-08-16 09:50:00,21.06,21.07,20.98,21.05,88400.0,17.7358,17.7442,17.6684,17.7274,88400.0
2011-08-16 09:55:00,21.07,21.17,21.06,21.13,131600.0,17.7442,17.8284,17.7358,17.7947,131600.0
2011-08-16 10:00:00,21.1,21.12,21.06,21.08,94000.0,17.7695,17.7863,17.7358,17.7526,94000.0
2011-08-16 10:05:00,21.09,21.1,21.03,21.05,99600.0,17.761,17.7695,17.7105,17.7274,99600.0
2011-08-16 10:10:00,21.06,21.07,21.02,21.03,105200.0,17.7358,17.7442,17.7021,17.7105,105200.0
2011-08-16 10:15:00,21.03,21.08,21.02,21.07,59600.0,17.7105,17.7526,17.7021,17.7442,59600.0
2011-08-16 10:20:00,21.09,21.1,21.07,21.09,66800.0,17.761,17.7695,17.7442,17.761,66800.0
2011-08-16 10:25:00,21.11,21.21,21.09,21.19,168800.0,17.7779,17.8621,17.761,17.8453,168800.0
2011-08-16 10:30:00,21.2,21.22,21.14,21.15,107200.0,17.8537,17.8705,17.8031,17.8116,107200.0
2011-08-16 10:35:00,21.15,21.16,21.15,21.16,178000.0,17.8116,17.82,17.8116,17.82,178000.0
2011-08-16 10:40:00,21.16,21.16,21.11,21.11,190800.0,17.82,17.82,17.7779,17.7779,190800.0
2011-08-16 10:45:00,21.11,21.19,21.09,21.19,116800.0,17.7779,17.8453,17.761,17.8453,116800.0
2011-08-16 10:50:00,21.19,21.24,21.18,21.24,89200.0,17.8453,17.8874,17.8368,17.8874,89200.0
2011-08-16 10:55:00,21.24,21.27,21.23,21.25,114400.0,17.8874,17.9126,17.8789,17.8958,114400.0
2011-08-16 11:00:00,21.24,21.24,21.16,21.18,76800.0,17.8874,17.8874,17.82,17.8368,76800.0
2011-08-16 11:05:00,21.17,21.21,21.15,21.15,85200.0,17.8284,17.8621,17.8116,17.8116,85200.0
2011-08-16 11:10:00,21.15,21.21,21.14,21.19,120000.0,17.8116,17.8621,17.8031,17.8453,120000.0
2011-08-16 11:15:00,21.17,21.19,21.16,21.18,60800.0,17.8284,17.8453,17.82,17.8368,60800.0
2011-08-16 11:20:00,21.18,21.2,21.17,21.19,67600.0,17.8368,17.8537,17.8284,17.8453,67600.0
2011-08-16 11:25:00,21.19,21.25,21.19,21.24,75600.0,17.8453,17.8958,17.8453,17.8874,75600.0
2011-08-16 11:30:00,21.25,21.25,21.2,21.2,73600.0,17.8958,17.8958,17.8537,17.8537,73600.0
2011-08-16 11:35:00,21.22,21.26,21.21,21.25,75200.0,17.8705,17.9042,17.8621,17.8958,75200.0
2011-08-16 11:40:00,21.25,21.32,21.24,21.31,157600.0,17.8958,17.9547,17.8874,17.9463,157600.0
2011-08-16 11:45:00,21.32,21.32,21.25,21.25,72000.0,17.9547,17.9547,17.8958,17.8958,72000.0
2011-08-16 11:50:00,21.25,21.28,21.24,21.26,75600.0,17.8958,17.921,17.8874,17.9042,75600.0
2011-08-16 11:55:00,21.27,21.27,21.23,21.25,61200.0,17.9126,17.9126,17.8789,17.8958,61200.0
2011-08-16 12:00:00,21.24,21.27,21.24,21.26,76000.0,17.8874,17.9126,17.8874,17.9042,76000.0
2011-08-16 12:05:00,21.25,21.35,21.24,21.35,128000.0,17.8958,17.98,17.8874,17.98,128000.0
2011-08-16 12:10:00,21.36,21.38,21.21,21.31,188800.0,17.9884,18.0053,17.8621,17.9463,188800.0
2011-08-16 12:15:00,21.32,21.35,21.26,21.31,102400.0,17.9547,17.98,17.9042,17.9463,102400.0
2011-08-16 12:20:00,21.28,21.33,21.25,21.26,91200.0,17.921,17.9632,17.8958,17.9042,91200.0
2011-08-16 12:25:00,21.27,21.28,21.15,21.17,88000.0,17.9126,17.921,17.8116,17.8284,88000.0
2011-08-16 12:30:00,21.17,21.19,21.11,21.18,147600.0,17.8284,17.8453,17.7779,17.8368,147600.0
2011-08-16 12:35:00,21.2,21.22,21.17,21.19,90000.0,17.8537,17.8705,17.8284,17.8453,90000.0
2011-08-16 12:40:00,21.18,21.2,21.17,21.18,48800.0,17.8368,17.8537,17.8284,17.8368,48800.0
2011-08-16 12:45:00,21.16,21.18,21.1,21.15,98800.0,17.82,17.8368,17.7695,17.8116,98800.0
2011-08-16 12:50:00,21.15,21.19,21.11,21.17,272800.0,17.8116,17.8453,17.7779,17.8284,272800.0
2011-08-16 12:55:00,21.17,21.18,21.11,21.13,116000.0,17.8284,17.8368,17.7779,17.7947,116000.0
2011-08-16 13:00:00,21.12,21.14,21.01,21.04,110000.0,17.7863,17.8031,17.6937,17.7189,110000.0
2011-08-16 13:05:00,21.04,21.04,20.93,20.99,142400.0,17.7189,17.7189,17.6263,17.6768,142400.0
2011-08-16 13:10:00,20.99,21.0,20.96,20.97,109200.0,17.6768,17.6852,17.6516,17.66,109200.0
2011-08-16 13:15:00,20.97,21.0,20.97,20.98,121200.0,17.66,17.6852,17.66,17.6684,121200.0
2011-08-16 13:20:00,20.98,21.0,20.94,21.0,68400.0,17.6684,17.6852,17.6347,17.6852,68400.0
2011-08-16 13:25:00,21.0,21.0,20.96,20.96,85200.0,17.6852,17.6852,17.6516,17.6516,85200.0
2011-08-16 13:30:00,20.94,21.0,20.92,20.99,92000.0,17.6347,17.6852,17.6179,17.6768,92000.0
2011-08-16 13:35:00,20.99,21.0,20.95,20.96,80000.0,17.6768,17.6852,17.6431,17.6516,80000.0
2011-08-16 13:40:00,20.96,20.97,20.93,20.93,69200.0,17.6516,17.66,17.6263,17.6263,69200.0
2011-08-16 13:45:00,20.93,20.96,20.92,20.95,52000.0,17.6263,17.6516,17.6179,17.6431,52000.0
2011-08-16 13:50:00,20.95,21.03,20.95,21.0,121200.0,17.6431,17.7105,17.6431,17.6852,121200.0
2011-08-16 13:55:00,21.0,21.0,20.96,20.96,67600.0,17.6852,17.6852,17.6516,17.6516,67600.0
2011-08-16 14:00:00,20.96,20.99,20.95,20.96,214400.0,17.6516,17.6768,17.6431,17.6516,214400.0
2011-08-16 14:05:00,20.96,20.98,20.94,20.94,111200.0,17.6516,17.6684,17.6347,17.6347,111200.0
2011-08-16 14:10:00,20.95,20.98,20.94,20.96,212000.0,17.6431,17.6684,17.6347,17.6516,212000.0
2011-08-16 14:15:00,20.96,20.97,20.91,20.92,108400.0,17.6516,17.66,17.6094,17.6179,108400.0
2011-08-16 14:20:00,20.93,20.95,20.9,20.9,109600.0,17.6263,17.6431,17.601,17.601,109600.0
2011-08-16 14:25:00,20.9,20.91,20.87,20.9,93600.0,17.601,17.6094,17.5758,17.601,93600.0
2011-08-16 14:30:00,20.9,20.92,20.86,20.87,130000.0,17.601,17.6179,17.5673,17.5758,130000.0
2011-08-16 14:35:00,20.87,20.88,20.81,20.84,250800.0,17.5758,17.5842,17.5252,17.5505,250800.0
2011-08-16 14:40:00,20.83,20.85,20.82,20.83,131200.0,17.5421,17.5589,17.5337,17.5421,131200.0
2011-08-16 14:45:00,20.83,20.85,20.81,20.82,195200.0,17.5421,17.5589,17.5252,17.5337,195200.0
2011-08-16 14:50:00,20.83,20.84,20.79,20.81,154400.0,17.5421,17.5505,17.5084,17.5252,154400.0
2011-08-16 14:55:00,20.82,20.83,20.78,20.8,127200.0,17.5337,17.5421,17.5,17.5168,127200.0
2011-08-16 15:00:00,20.8,20.86,20.79,20.85,172800.0,17.5168,17.5673,17.5084,17.5589,172800.0
2011-08-16 15:05:00,20.85,20.89,20.85,20.88,148400.0,17.5589,17.5926,17.5589,17.5842,148400.0
2011-08-16 15:10:00,20.88,20.88,20.84,20.84,150400.0,17.5842,17.5842,17.5505,17.5505,150400.0
2011-08-16 15:15:00,20.84,20.89,20.81,20.85,673600.0,17.5505,17.5926,17.5252,17.5589,673600.0
2011-08-16 15:20:00,20.85,20.88,20.84,20.85,320400.0,17.5589,17.5842,17.5505,17.5589,320400.0
2011-08-16 15:25:00,20.85,20.92,20.85,20.92,354800.0,17.5589,17.6179,17.5589,17.6179,354800.0
2011-08-16 15:30:00,20.92,20.95,20.91,20.93,252400.0,17.6179,17.6431,17.6094,17.6263,252400.0
2011-08-16 15:35:00,20.93,20.95,20.91,20.92,185200.0,17.6263,17.6431,17.6094,17.6179,185200.0
2011-08-16 15:40:00,20.92,20.96,20.9,20.95,432400.0,17.6179,17.6516,17.601,17.6431,432400.0
2011-08-16 15:45:00,20.95,20.95,20.81,20.85,711200.0,17.6431,17.6431,17.5252,17.5589,711200.0
2011-08-16 15:50:00,20.85,20.87,20.81,20.83,643600.0,17.5589,17.5758,17.5252,17.5421,643600.0
2011-08-16 15:55:00,20.82,20.83,20.79,20.82,939600.0,17.5337,17.5421,17.5084,17.5337,939600.0
2011-08-17 09:30:00,20.91,21.11,20.9,21.06,121200.0,17.6094,17.7779,17.601,17.7358,121200.0
2011-08-17 09:35:00,21.06,21.1,21.03,21.05,115600.0,17.7358,17.7695,17.7105,17.7274,115600.0
2011-08-17 09:40:00,21.05,21.05,20.98,21.03,126000.0,17.7274,17.7274,17.6684,17.7105,126000.0
2011-08-17 09:45:00,21.03,21.1,21.02,21.05,156000.0,17.7105,17.7695,17.7021,17.7274,156000.0
2011-08-17 09:50:00,21.06,21.15,21.05,21.12,201200.0,17.7358,17.8116,17.7274,17.7863,201200.0
2011-08-17 09:55:00,21.13,21.14,21.04,21.06,67600.0,17.7947,17.8031,17.7189,17.7358,67600.0
2011-08-17 10:00:00,21.06,21.07,21.02,21.02,119200.0,17.7358,17.7442,17.7021,17.7021,119200.0
2011-08-17 10:05:00,21.02,21.03,21.0,21.01,92400.0,17.7021,17.7105,17.6852,17.6937,92400.0
2011-08-17 10:10:00,21.01,21.04,21.0,21.03,119600.0,17.6937,17.7189,17.6852,17.7105,119600.0
2011-08-17 10:15:00,21.03,21.05,21.02,21.05,50800.0,17.7105,17.7274,17.7021,17.7274,50800.0
2011-08-17 10:20:00,21.04,21.09,21.01,21.01,132000.0,17.7189,17.761,17.6937,17.6937,132000.0
2011-08-17 10:25:00,21.02,21.08,21.01,21.08,54000.0,17.7021,17.7526,17.6937,17.7526,54000.0
2011-08-17 10:30:00,21.07,21.08,21.02,21.05,81600.0,17.7442,17.7526,17.7021,17.7274,81600.0
2011-08-17 10:35:00,21.06,21.12,21.04,21.1,192800.0,17.7358,17.7863,17.7189,17.7695,192800.0
2011-08-17 10:40:00,21.1,21.15,21.09,21.12,57600.0,17.7695,17.8116,17.761,17.7863,57600.0
2011-08-17 10:45:00,21.11,21.12,21.06,21.11,113200.0,17.7779,17.7863,17.7358,17.7779,113200.0
2011-08-17 10:50:00,21.11,21.13,21.05,21.06,191200.0,17.7779,17.7947,17.7274,17.7358,191200.0
2011-08-17 10:55:00,21.06,21.08,20.97,20.97,100800.0,17.7358,17.7526,17.66,17.66,100800.0
2011-08-17 11:00:00,20.98,21.0,20.95,20.99,142800.0,17.6684,17.6852,17.6431,17.6768,142800.0
2011-08-17 11:05:00,20.99,20.99,20.97,20.97,177200.0,17.6768,17.6768,17.66,17.66,177200.0
2011-08-17 11:10:00,20.97,21.01,20.97,21.0,78000.0,17.66,17.6937,17.66,17.6852,78000.0
2011-08-17 11:15:00,21.01,21.01,20.9,20.92,105600.0,17.6937,17.6937,17.601,17.6179,105600.0
2011-08-17 11:20:00,20.91,20.93,20.88,20.88,114800.0,17.6094,17.6263,17.5842,17.5842,114800.0
2011-08-17 11:25:00,20.88,20.88,20.82,20.85,194400.0,17.5842,17.5842,17.5337,17.5589,194400.0
2011-08-17 11:30:00,20.85,20.89,20.82,20.83,242000.0,17.5589,17.5926,17.5337,17.5421,242000.0
2011-08-17 11:35:00,20.83,20.83,20.79,20.8,125600.0,17.5421,17.5421,17.5084,17.5168,125600.0
2011-08-17 11:40:00,20.79,20.8,20.73,20.74,178400.0,17.5084,17.5168,17.4579,17.4663,178400.0
2011-08-17 11:45:00,20.74,20.75,20.72,20.73,110400.0,17.4663,17.4747,17.4494,17.4579,110400.0
2011-08-17 11:50:00,20.73,20.78,20.71,20.71,86800.0,17.4579,17.5,17.441,17.441,86800.0
2011-08-17 11:55:00,20.71,20.72,20.62,20.67,263600.0,17.441,17.4494,17.3652,17.4073,263600.0
2011-08-17 12:00:00,20.66,20.7,20.64,20.65,141200.0,17.3989,17.4326,17.3821,17.3905,141200.0
2011-08-17 12:05:00,20.65,20.66,20.56,20.59,200000.0,17.3905,17.3989,17.3147,17.34,200000.0
2011-08-17 12:10:00,20.6,20.61,20.52,20.53,239600.0,17.3484,17.3568,17.281,17.2894,239600.0
2011-08-17 12:15:00,20.54,20.57,20.53,20.55,80800.0,17.2979,17.3231,17.2894,17.3063,80800.0
2011-08-17 12:20:00,20.55,20.59,20.55,20.58,78000.0,17.3063,17.34,17.3063,17.3315,78000.0
2011-08-17 12:25:00,20.58,20.61,20.57,20.61,42800.0,17.3315,17.3568,17.3231,17.3568,42800.0
2011-08-17 12:30:00,20.62,20.65,20.62,20.64,58800.0,17.3652,17.3905,17.3652,17.3821,58800.0
2011-08-17 12:35:00,20.65,20.65,20.6,20.63,49200.0,17.3905,17.3905,17.3484,17.3736,49200.0
2011-08-17 12:40:00,20.63,20.65,20.63,20.65,39200.0,17.3736,17.3905,17.3736,17.3905,39200.0
2011-08-17 12:45:00,20.65,20.65,20.58,20.59,142400.0,17.3905,17.3905,17.3315,17.34,142400.0
2011-08-17 12:50:00,20.6,20.62,20.56,20.56,82000.0,17.3484,17.3652,17.3147,17.3147,82000.0
2011-08-17 12:55:00,20.55,20.55,20.5,20.5,90400.0,17.3063,17.3063,17.2642,17.2642,90400.0
2011-08-17 13:00:00,20.51,20.54,20.48,20.52,172400.0,17.2726,17.2979,17.2473,17.281,172400.0
2011-08-17 13:05:00,20.52,20.56,20.5,20.56,70000.0,17.281,17.3147,17.2642,17.3147,70000.0
2011-08-17 13:10:00,20.56,20.59,20.52,20.55,58800.0,17.3147,17.34,17.281,17.3063,58800.0
2011-08-17 13:15:00,20.55,20.57,20.55,20.56,77200.0,17.3063,17.3231,17.3063,17.3147,77200.0
2011-08-17 13:20:00,20.56,20.57,20.5,20.52,100000.0,17.3147,17.3231,17.2642,17.281,100000.0
2011-08-17 13:25:00,20.52,20.52,20.48,20.5,98000.0,17.281,17.281,17.2473,17.2642,98000.0
2011-08-17 13:30:00,20.5,20.55,20.49,20.5,66800.0,17.2642,17.3063,17.2557,17.2642,66800.0
2011-08-17 13:35:00,20.5,20.53,20.49,20.51,66800.0,17.2642,17.2894,17.2557,17.2726,66800.0
2011-08-17 13:40:00,20.5,20.51,20.46,20.49,164400.0,17.2642,17.2726,17.2305,17.2557,164400.0
2011-08-17 13:45:00,20.49,20.53,20.49,20.53,84800.0,17.2557,17.2894,17.2557,17.2894,84800.0
2011-08-17 13:50:00,20.52,20.57,20.51,20.57,122800.0,17.281,17.3231,17.2726,17.3231,122800.0
2011-08-17 13:55:00,20.57,20.59,20.54,20.56,198400.0,17.3231,17.34,17.2979,17.3147,198400.0
2011-08-17 14:00:00,20.55,20.62,20.55,20.6,99200.0,17.3063,17.3652,17.3063,17.3484,99200.0
2011-08-17 14:05:00,20.59,20.61,20.58,20.59,80800.0,17.34,17.3568,17.3315,17.34,80800.0
2011-08-17 14:10:00,20.59,20.65,20.58,20.64,134800.0,17.34,17.3905,17.3315,17.3821,134800.0
2011-08-17 14:15:00,20.64,20.67,20.62,20.67,75600.0,17.3821,17.4073,17.3652,17.4073,75600.0
2011-08-17 14:20:00,20.67,20.7,20.66,20.7,136800.0,17.4073,17.4326,17.3989,17.4326,136800.0
2011-08-17 14:25:00,20.69,20.69,20.6,20.61,142800.0,17.4242,17.4242,17.3484,17.3568,142800.0
2011-08-17 14:30:00,20.62,20.62,20.59,20.59,78000.0,17.3652,17.3652,17.34,17.34,78000.0
2011-08-17 14:35:00,20.58,20.58,20.52,20.53,87200.0,17.3315,17.3315,17.281,17.2894,87200.0
2011-08-17 14:40:00,20.52,20.55,20.5,20.54,130800.0,17.281,17.3063,17.2642,17.2979,130800.0
2011-08-17 14:45:00,20.54,20.54,20.5,20.52,136800.0,17.2979,17.2979,17.2642,17.281,136800.0
2011-08-17 14:50:00,20.52,20.56,20.51,20.56,97200.0,17.281,17.3147,17.2726,17.3147,97200.0
2011-08-17 14:55:00,20.55,20.59,20.55,20.57,143200.0,17.3063,17.34,17.3063,17.3231,143200.0
2011-08-17 15:00:00,20.58,20.6,20.55,20.59,144400.0,17.3315,17.3484,17.3063,17.34,144400.0
2011-08-17 15:05:00,20.59,20.62,20.59,20.62,155200.0,17.34,17.3652,17.34,17.3652,155200.0
2011-08-17 15:10:00,20.62,20.63,20.6,20.6,168000.0,17.3652,17.3736,17.3484,17.3484,168000.0
2011-08-17 15:15:00,20.6,20.61,20.56,20.61,149200.0,17.3484,17.3568,17.3147,17.3568,149200.0
2011-08-17 15:20:00,20.61,20.61,20.58,20.58,172800.0,17.3568,17.3568,17.3315,17.3315,172800.0
2011-08-17 15:25:00,20.59,20.6,20.57,20.58,152400.0,17.34,17.3484,17.3231,17.3315,152400.0
2011-08-17 15:30:00,20.58,20.62,20.57,20.58,162400.0,17.3315,17.3652,17.3231,17.3315,162400.0
2011-08-17 15:35:00,20.57,20.58,20.55,20.57,154800.0,17.3231,17.3315,17.3063,17.3231,154800.0
2011-08-17 15:40:00,20.57,20.59,20.56,20.59,269200.0,17.3231,17.34,17.3147,17.34,269200.0
2011-08-17 15:45:00,20.59,20.63,20.59,20.63,419200.0,17.34,17.3736,17.34,17.3736,419200.0
2011-08-17 15:50:00,20.63,20.64,20.59,20.6,387200.0,17.3736,17.3821,17.34,17.3484,387200.0
2011-08-17 15:55:00,20.6,20.64,20.6,20.63,556400.0,17.3484,17.3821,17.3484,17.3736,556400.0
2011-08-18 09:30:00,20.19,20.23,20.14,20.22,253200.0,17.0031,17.0368,16.961,17.0284,253200.0
2011-08-18 09:35:00,20.2,20.22,20.14,20.14,190400.0,17.0115,17.0284,16.961,16.961,190400.0
2011-08-18 09:40:00,20.14,20.18,20.08,20.1,123600.0,16.961,16.9947,16.9105,16.9273,123600.0
2011-08-18 09:45:00,20.09,20.17,20.07,20.16,216800.0,16.9189,16.9863,16.902,16.9778,216800.0
2011-08-18 09:50:00,20.14,20.22,20.13,20.15,265200.0,16.961,17.0284,16.9526,16.9694,265200.0
2011-08-18 09:55:00,20.17,20.35,20.14,20.32,426000.0,16.9863,17.1378,16.961,17.1126,426000.0
2011-08-18 10:00:00,20.31,20.32,20.0,20.03,397600.0,17.1042,17.1126,16.8431,16.8684,397600.0
2011-08-18 10:05:00,20.03,20.04,19.88,19.98,274000.0,16.8684,16.8768,16.742,16.8262,274000.0
2011-08-18 10:10:00,19.98,19.99,19.9,19.98,192000.0,16.8262,16.8347,16.7589,16.8262,192000.0
2011-08-18 10:15:00,19.98,20.05,19.96,19.98,142000.0,16.8262,16.8852,16.8094,16.8262,142000.0
2011-08-18 10:20:00,19.98,19.99,19.88,19.98,262000.0,16.8262,16.8347,16.742,16.8262,262000.0
2011-08-18 10:25:00,19.98,20.05,19.95,19.95,165600.0,16.8262,16.8852,16.801,16.801,165600.0
2011-08-18 10:30:00,19.95,19.95,19.85,19.85,278800.0,16.801,16.801,16.7168,16.7168,278800.0
2011-08-18 10:35:00,19.85,19.89,19.78,19.83,295600.0,16.7168,16.7505,16.6578,16.6999,295600.0
2011-08-18 10:40:00,19.82,19.82,19.74,19.81,160400.0,16.6915,16.6915,16.6241,16.6831,160400.0
2011-08-18 10:45:00,19.81,19.92,19.77,19.91,105600.0,16.6831,16.7757,16.6494,16.7673,105600.0
2011-08-18 10:50:00,19.91,19.97,19.91,19.94,78800.0,16.7673,16.8178,16.7673,16.7926,78800.0
2011-08-18 10:55:00,19.95,19.96,19.87,19.96,101200.0,16.801,16.8094,16.7336,16.8094,101200.0
2011-08-18 11:00:00,19.96,19.98,19.91,19.92,134000.0,16.8094,16.8262,16.7673,16.7757,134000.0
2011-08-18 11:05:00,19.92,19.94,19.86,19.87,64000.0,16.7757,16.7926,16.7252,16.7336,64000.0
2011-08-18 11:10:00,19.87,19.93,19.86,19.92,147600.0,16.7336,16.7841,16.7252,16.7757,147600.0
2011-08-18 11:15:00,19.92,19.92,19.83,19.86,90000.0,16.7757,16.7757,16.6999,16.7252,90000.0
2011-08-18 11:20:00,19.84,19.93,19.84,19.89,103600.0,16.7083,16.7841,16.7083,16.7505,103600.0
2011-08-18 11:25:00,19.88,19.93,19.88,19.91,78800.0,16.742,16.7841,16.742,16.7673,78800.0
2011-08-18 11:30:00,19.91,20.02,19.89,19.96,51200.0,16.7673,16.8599,16.7505,16.8094,51200.0
2011-08-18 11:35:00,19.95,20.01,19.95,19.98,70800.0,16.801,16.8515,16.801,16.8262,70800.0
2011-08-18 11:40:00,19.98,20.0,19.96,19.98,138000.0,16.8262,16.8431,16.8094,16.8262,138000.0
2011-08-18 11:45:00,19.99,20.05,19.99,20.04,228400.0,16.8347,16.8852,16.8347,16.8768,228400.0
2011-08-18 11:50:00,20.04,20.06,20.02,20.05,82800.0,16.8768,16.8936,16.8599,16.8852,82800.0
2011-08-18 11:55:00,20.05,20.08,20.03,20.07,238000.0,16.8852,16.9105,16.8684,16.902,238000.0
2011-08-18 12:00:00,20.07,20.09,20.0,20.03,196400.0,16.902,16.9189,16.8431,16.8684,196400.0
2011-08-18 12:05:00,20.03,20.06,20.02,20.04,107200.0,16.8684,16.8936,16.8599,16.8768,107200.0
2011-08-18 12:10:00,20.04,20.08,20.03,20.04,116000.0,16.8768,16.9105,16.8684,16.8768,116000.0
2011-08-18 12:15:00,20.03,20.08,20.03,20.04,116400.0,16.8684,16.9105,16.8684,16.8768,116400.0
2011-08-18 12:20:00,20.04,20.06,20.01,20.02,108400.0,16.8768,16.8936,16.8515,16.8599,108400.0
2011-08-18 12:25:00,20.03,20.06,20.03,20.05,99200.0,16.8684,16.8936,16.8684,16.8852,99200.0
2011-08-18 12:30:00,20.05,20.1,20.03,20.07,106800.0,16.8852,16.9273,16.8684,16.902,106800.0
2011-08-18 12:35:00,20.06,20.06,20.02,20.04,56000.0,16.8936,16.8936,16.8599,16.8768,56000.0
2011-08-18 12:40:00,20.04,20.06,20.03,20.04,100800.0,16.8768,16.8936,16.8684,16.8768,100800.0
2011-08-18 12:45:00,20.04,20.04,19.99,20.02,89600.0,16.8768,16.8768,16.8347,16.8599,89600.0
2011-08-18 12:50:00,20.0,20.01,19.98,19.98,64800.0,16.8431,16.8515,16.8262,16.8262,64800.0
2011-08-18 12:55:00,19.99,20.02,19.98,20.01,58000.0,16.8347,16.8599,16.8262,16.8515,58000.0
2011-08-18 13:00:00,20.0,20.04,20.0,20.01,71600.0,16.8431,16.8768,16.8431,16.8515,71600.0
2011-08-18 13:05:00,20.01,20.03,19.95,19.96,171200.0,16.8515,16.8684,16.801,16.8094,171200.0
2011-08-18 13:10:00,19.96,19.97,19.92,19.92,74000.0,16.8094,16.8178,16.7757,16.7757,74000.0
2011-08-18 13:15:00,19.92,19.92,19.89,19.92,66000.0,16.7757,16.7757,16.7505,16.7757,66000.0
2011-08-18 13:20:00,19.92,19.96,19.91,19.94,92400.0,16.7757,16.8094,16.7673,16.7926,92400.0
2011-08-18 13:25:00,19.95,19.96,19.93,19.94,56000.0,16.801,16.8094,16.7841,16.7926,56000.0
2011-08-18 13:30:00,19.94,19.97,19.88,19.88,103200.0,16.7926,16.8178,16.742,16.742,103200.0
2011-08-18 13:35:00,19.88,19.91,19.85,19.86,131600.0,16.742,16.7673,16.7168,16.7252,131600.0
2011-08-18 13:40:00,19.86,19.91,19.85,19.89,89600.0,16.7252,16.7673,16.7168,16.7505,89600.0
2011-08-18 13:45:00,19.89,19.95,19.89,19.95,56400.0,16.7505,16.801,16.7505,16.801,56400.0
2011-08-18 13:50:00,19.95,19.96,19.93,19.93,84800.0,16.801,16.8094,16.7841,16.7841,84800.0
2011-08-18 13:55:00,19.93,19.93,19.88,19.9,90800.0,16.7841,16.7841,16.742,16.7589,90800.0
2011-08-18 14:00:00,19.91,20.03,19.9,19.98,333600.0,16.7673,16.8684,16.7589,16.8262,333600.0
2011-08-18 14:05:00,19.99,19.99,19.94,19.95,110800.0,16.8347,16.8347,16.7926,16.801,110800.0
2011-08-18 14:10:00,19.96,19.98,19.93,19.95,93200.0,16.8094,16.8262,16.7841,16.801,93200.0
2011-08-18 14:15:00,19.94,20.0,19.94,20.0,71200.0,16.7926,16.8431,16.7926,16.8431,71200.0
2011-08-18 14:20:00,20.0,20.05,19.97,20.05,84000.0,16.8431,16.8852,16.8178,16.8852,84000.0
2011-08-18 14:25:00,20.04,20.04,20.0,20.01,96800.0,16.8768,16.8768,16.8431,16.8515,96800.0
2011-08-18 14:30:00,20.01,20.01,19.99,20.0,126000.0,16.8515,16.8515,16.8347,16.8431,126000.0
2011-08-18 14:35:00,19.99,20.05,19.99,20.02,132800.0,16.8347,16.8852,16.8347,16.8599,132800.0
2011-08-18 14:40:00,20.02,20.03,19.98,20.0,159200.0,16.8599,16.8684,16.8262,16.8431,159200.0
2011-08-18 14:45:00,20.0,20.0,19.95,19.97,117200.0,16.8431,16.8431,16.801,16.8178,117200.0
2011-08-18 14:50:00,19.97,19.98,19.91,19.92,145200.0,16.8178,16.8262,16.7673,16.7757,145200.0
2011-08-18 14:55:00,19.91,19.95,19.84,19.85,169200.0,16.7673,16.801,16.7083,16.7168,169200.0
2011-08-18 15:00:00,19.85,19.86,19.79,19.79,335200.0,16.7168,16.7252,16.6662,16.6662,335200.0
2011-08-18 15:05:00,19.79,19.89,19.79,19.84,250000.0,16.6662,16.7505,16.6662,16.7083,250000.0
2011-08-18 15:10:00,19.84,19.9,19.83,19.87,199600.0,16.7083,16.7589,16.6999,16.7336,199600.0
2011-08-18 15:15:00,19.87,19.87,19.82,19.85,163200.0,16.7336,16.7336,16.6915,16.7168,163200.0
2011-08-18 15:20:00,19.84,19.89,19.81,19.84,605200.0,16.7083,16.7505,16.6831,16.7083,605200.0
2011-08-18 15:25:00,19.84,19.95,19.83,19.94,534000.0,16.7083,16.801,16.6999,16.7926,534000.0
2011-08-18 15:30:00,19.95,19.98,19.94,19.97,424400.0,16.801,16.8262,16.7926,16.8178,424400.0
2011-08-18 15:35:00,19.97,19.97,19.92,19.93,431600.0,16.8178,16.8178,16.7757,16.7841,431600.0
2011-08-18 15:40:00,19.93,19.94,19.84,19.84,492000.0,16.7841,16.7926,16.7083,16.7083,492000.0
2011-08-18 15:45:00,19.84,19.85,19.78,19.83,665600.0,16.7083,16.7168,16.6578,16.6999,665600.0
2011-08-18 15:50:00,19.83,20.0,19.83,20.0,714800.0,16.6999,16.8431,16.6999,16.8431,714800.0
2011-08-18 15:55:00,20.0,20.04,19.96,19.98,1313600.0,16.8431,16.8768,16.8094,16.8262,1313600.0
2011-08-19 09:30:00,19.74,19.86,19.63,19.79,1245200.0,16.6241,16.7252,16.5315,16.6662,1245200.0
2011-08-19 09:35:00,19.81,19.97,19.8,19.94,266000.0,16.6831,16.8178,16.6747,16.7926,266000.0
2011-08-19 09:40:00,19.94,20.03,19.93,19.99,182800.0,16.7926,16.8684,16.7841,16.8347,182800.0
2011-08-19 09:45:00,19.98,19.99,19.89,19.89,72400.0,16.8262,16.8347,16.7505,16.7505,72400.0
2011-08-19 09:50:00,19.89,19.93,19.85,19.92,45200.0,16.7505,16.7841,16.7168,16.7757,45200.0
2011-08-19 09:55:00,19.92,20.03,19.9,20.03,102000.0,16.7757,16.8684,16.7589,16.8684,102000.0
2011-08-19 10:00:00,20.03,20.08,19.98,20.06,173200.0,16.8684,16.9105,16.8262,16.8936,173200.0
2011-08-19 10:05:00,20.05,20.1,20.03,20.08,236000.0,16.8852,16.9273,16.8684,16.9105,236000.0
2011-08-19 10:10:00,20.08,20.1,20.03,20.05,66400.0,16.9105,16.9273,16.8684,16.8852,66400.0
2011-08-19 10:15:00,20.03,20.24,20.03,20.2,290800.0,16.8684,17.0452,16.8684,17.0115,290800.0
2011-08-19 10:20:00,20.22,20.25,20.18,20.24,143200.0,17.0284,17.0536,16.9947,17.0452,143200.0
2011-08-19 10:25:00,20.24,20.37,20.23,20.34,124000.0,17.0452,17.1547,17.0368,17.1294,124000.0
2011-08-19 10:30:00,20.33,20.35,20.27,20.3,172000.0,17.121,17.1378,17.0705,17.0957,172000.0
2011-08-19 10:35:00,20.3,20.31,20.18,20.19,281600.0,17.0957,17.1042,16.9947,17.0031,281600.0
2011-08-19 10:40:00,20.2,20.2,20.12,20.13,80000.0,17.0115,17.0115,16.9441,16.9526,80000.0
2011-08-19 10:45:00,20.13,20.14,20.07,20.13,62000.0,16.9526,16.961,16.902,16.9526,62000.0
2011-08-19 10:50:00,20.13,20.16,20.04,20.09,74800.0,16.9526,16.9778,16.8768,16.9189,74800.0
2011-08-19 10:55:00,20.08,20.1,20.03,20.04,142400.0,16.9105,16.9273,16.8684,16.8768,142400.0
2011-08-19 11:00:00,20.05,20.05,20.02,20.02,86000.0,16.8852,16.8852,16.8599,16.8599,86000.0
2011-08-19 11:05:00,20.01,20.02,19.91,19.92,108000.0,16.8515,16.8599,16.7673,16.7757,108000.0
2011-08-19 11:10:00,19.93,19.93,19.81,19.82,133200.0,16.7841,16.7841,16.6831,16.6915,133200.0
2011-08-19 11:15:00,19.8,19.84,19.77,19.82,121600.0,16.6747,16.7083,16.6494,16.6915,121600.0
2011-08-19 11:20:00,19.81,19.93,19.81,19.93,107200.0,16.6831,16.7841,16.6831,16.7841,107200.0
2011-08-19 11:25:00,19.92,19.94,19.9,19.92,110000.0,16.7757,16.7926,16.7589,16.7757,110000.0
2011-08-19 11:30:00,19.92,19.98,19.92,19.93,69200.0,16.7757,16.8262,16.7757,16.7841,69200.0
2011-08-19 11:35:00,19.94,19.94,19.86,19.93,84400.0,16.7926,16.7926,16.7252,16.7841,84400.0
2011-08-19 11:40:00,19.93,20.02,19.92,20.01,64800.0,16.7841,16.8599,16.7757,16.8515,64800.0
2011-08-19 11:45:00,20.0,20.0,19.91,19.95,59600.0,16.8431,16.8431,16.7673,16.801,59600.0
2011-08-19 11:50:00,19.95,20.04,19.95,20.02,46000.0,16.801,16.8768,16.801,16.8599,46000.0
2011-08-19 11:55:00,20.02,20.06,19.98,20.06,106400.0,16.8599,16.8936,16.8262,16.8936,106400.0
2011-08-19 12:00:00,20.06,20.08,20.04,20.04,170000.0,16.8936,16.9105,16.8768,16.8768,170000.0
2011-08-19 12:05:00,20.04,20.09,20.03,20.03,126400.0,16.8768,16.9189,16.8684,16.8684,126400.0
2011-08-19 12:10:00,20.03,20.06,20.01,20.06,106000.0,16.8684,16.8936,16.8515,16.8936,106000.0
2011-08-19 12:15:00,20.06,20.07,20.01,20.03,81200.0,16.8936,16.902,16.8515,16.8684,81200.0
2011-08-19 12:20:00,20.03,20.03,19.99,20.0,148800.0,16.8684,16.8684,16.8347,16.8431,148800.0
2011-08-19 12:25:00,20.01,20.07,20.01,20.06,144400.0,16.8515,16.902,16.8515,16.8936,144400.0
2011-08-19 12:30:00,20.07,20.1,20.05,20.09,112400.0,16.902,16.9273,16.8852,16.9189,112400.0
2011-08-19 12:35:00,20.09,20.13,20.08,20.09,117600.0,16.9189,16.9526,16.9105,16.9189,117600.0
2011-08-19 12:40:00,20.09,20.14,20.09,20.13,114400.0,16.9189,16.961,16.9189,16.9526,114400.0
2011-08-19 12:45:00,20.12,20.16,20.1,20.15,106800.0,16.9441,16.9778,16.9273,16.9694,106800.0
2011-08-19 12:50:00,20.16,20.17,20.11,20.16,97200.0,16.9778,16.9863,16.9357,16.9778,97200.0
2011-08-19 12:55:00,20.15,20.15,20.09,20.09,62800.0,16.9694,16.9694,16.9189,16.9189,62800.0
2011-08-19 13:00:00,20.09,20.09,20.05,20.07,132400.0,16.9189,16.9189,16.8852,16.902,132400.0
2011-08-19 13:05:00,20.07,20.09,20.05,20.09,76400.0,16.902,16.9189,16.8852,16.9189,76400.0
2011-08-19 13:10:00,20.08,20.11,20.05,20.05,112800.0,16.9105,16.9357,16.8852,16.8852,112800.0
2011-08-19 13:15:00,20.05,20.08,20.03,20.08,129600.0,16.8852,16.9105,16.8684,16.9105,129600.0
2011-08-19 13:20:00,20.08,20.08,20.03,20.04,100000.0,16.9105,16.9105,16.8684,16.8768,100000.0
2011-08-19 13:25:00,20.03,20.07,20.03,20.06,113600.0,16.8684,16.902,16.8684,16.8936,113600.0
2011-08-19 13:30:00,20.05,20.06,19.99,20.0,252000.0,16.8852,16.8936,16.8347,16.8431,252000.0
2011-08-19 13:35:00,20.0,20.04,19.99,20.0,82000.0,16.8431,16.8768,16.8347,16.8431,82000.0
2011-08-19 13:40:00,20.0,20.01,19.94,19.96,114000.0,16.8431,16.8515,16.7926,16.8094,114000.0
2011-08-19 13:45:00,19.95,20.06,19.94,20.04,152000.0,16.801,16.8936,16.7926,16.8768,152000.0
2011-08-19 13:50:00,20.04,20.04,19.97,19.97,103600.0,16.8768,16.8768,16.8178,16.8178,103600.0
2011-08-19 13:55:00,19.97,20.0,19.96,19.96,66400.0,16.8178,16.8431,16.8094,16.8094,66400.0
2011-08-19 14:00:00,19.96,19.99,19.92,19.92,82400.0,16.8094,16.8347,16.7757,16.7757,82400.0
2011-08-19 14:05:00,19.92,19.93,19.85,19.89,163600.0,16.7757,16.7841,16.7168,16.7505,163600.0
2011-08-19 14:10:00,19.89,19.89,19.85,19.87,140400.0,16.7505,16.7505,16.7168,16.7336,140400.0
2011-08-19 14:15:00,19.86,19.88,19.81,19.82,107600.0,16.7252,16.742,16.6831,16.6915,107600.0
2011-08-19 14:20:00,19.82,19.82,19.75,19.77,113600.0,16.6915,16.6915,16.6325,16.6494,113600.0
2011-08-19 14:25:00,19.77,19.82,19.77,19.8,100800.0,16.6494,16.6915,16.6494,16.6747,100800.0
2011-08-19 14:30:00,19.81,19.83,19.8,19.8,161200.0,16.6831,16.6999,16.6747,16.6747,161200.0
2011-08-19 14:35:00,19.8,19.86,19.78,19.86,132400.0,16.6747,16.7252,16.6578,16.7252,132400.0
2011-08-19 14:40:00,19.85,19.9,19.83,19.9,72400.0,16.7168,16.7589,16.6999,16.7589,72400.0
2011-08-19 14:45:00,19.91,19.91,19.82,19.84,101200.0,16.7673,16.7673,16.6915,16.7083,101200.0
2011-08-19 14:50:00,19.83,19.85,19.76,19.79,160400.0,16.6999,16.7168,16.641,16.6662,160400.0
2011-08-19 14:55:00,19.8,19.8,19.76,19.77,260800.0,16.6747,16.6747,16.641,16.6494,260800.0
2011-08-19 15:00:00,19.77,19.79,19.74,19.76,132400.0,16.6494,16.6662,16.6241,16.641,132400.0
2011-08-19 15:05:00,19.75,19.79,19.73,19.75,150000.0,16.6325,16.6662,16.6157,16.6325,150000.0
2011-08-19 15:10:00,19.76,19.77,19.68,19.7,181200.0,16.641,16.6494,16.5736,16.5904,181200.0
2011-08-19 15:15:00,19.7,19.7,19.63,19.68,232400.0,16.5904,16.5904,16.5315,16.5736,232400.0
2011-08-19 15:20:00,19.68,19.77,19.68,19.74,160000.0,16.5736,16.6494,16.5736,16.6241,160000.0
2011-08-19 15:25:00,19.75,19.78,19.73,19.76,162800.0,16.6325,16.6578,16.6157,16.641,162800.0
2011-08-19 15:30:00,19.76,19.76,19.7,19.7,180000.0,16.641,16.641,16.5904,16.5904,180000.0
2011-08-19 15:35:00,19.7,19.74,19.68,19.73,147600.0,16.5904,16.6241,16.5736,16.6157,147600.0
2011-08-19 15:40:00,19.73,19.73,19.68,19.72,243600.0,16.6157,16.6157,16.5736,16.6073,243600.0
2011-08-19 15:45:00,19.72,19.75,19.71,19.75,176400.0,16.6073,16.6325,16.5989,16.6325,176400.0
2011-08-19 15:50:00,19.75,19.8,19.7,19.71,238000.0,16.6325,16.6747,16.5904,16.5989,238000.0
2011-08-19 15:55:00,19.71,19.71,19.63,19.64,610000.0,16.5989,16.5989,16.5315,16.5399,610000.0
2011-08-22 09:30:00,20.01,20.04,19.9,19.92,242800.0,16.8515,16.8768,16.7589,16.7757,242800.0
2011-08-22 09:35:00,19.91,20.04,19.91,20.03,230000.0,16.7673,16.8768,16.7673,16.8684,230000.0
2011-08-22 09:40:00,20.03,20.08,19.96,20.02,176800.0,16.8684,16.9105,16.8094,16.8599,176800.0
2011-08-22 09:45:00,20.02,20.06,19.9,20.06,175200.0,16.8599,16.8936,16.7589,16.8936,175200.0
2011-08-22 09:50:00,20.06,20.11,20.0,20.01,134400.0,16.8936,16.9357,16.8431,16.8515,134400.0
2011-08-22 09:55:00,20.01,20.05,19.99,20.0,134800.0,16.8515,16.8852,16.8347,16.8431,134800.0
2011-08-22 10:00:00,20.0,20.05,19.98,20.02,122800.0,16.8431,16.8852,16.8262,16.8599,122800.0
2011-08-22 10:05:00,20.02,20.03,19.92,19.93,86400.0,16.8599,16.8684,16.7757,16.7841,86400.0
2011-08-22 10:10:00,19.93,19.95,19.9,19.94,88800.0,16.7841,16.801,16.7589,16.7926,88800.0
2011-08-22 10:15:00,19.95,19.97,19.89,19.95,90000.0,16.801,16.8178,16.7505,16.801,90000.0
2011-08-22 10:20:00,19.95,20.02,19.94,19.99,88800.0,16.801,16.8599,16.7926,16.8347,88800.0
2011-08-22 10:25:00,20.0,20.08,19.99,20.04,76400.0,16.8431,16.9105,16.8347,16.8768,76400.0
2011-08-22 10:30:00,20.04,20.13,20.04,20.06,75200.0,16.8768,16.9526,16.8768,16.8936,75200.0
2011-08-22 10:35:00,20.07,20.07,19.98,20.0,79200.0,16.902,16.902,16.8262,16.8431,79200.0
2011-08-22 10:40:00,20.0,20.0,19.94,19.96,137200.0,16.8431,16.8431,16.7926,16.8094,137200.0
2011-08-22 10:45:00,19.96,20.02,19.96,19.99,54400.0,16.8094,16.8599,16.8094,16.8347,54400.0
2011-08-22 10:50:00,19.99,20.06,19.91,19.91,60000.0,16.8347,16.8936,16.7673,16.7673,60000.0
2011-08-22 10:55:00,19.9,19.94,19.89,19.89,65200.0,16.7589,16.7926,16.7505,16.7505,65200.0
2011-08-22 11:00:00,19.89,19.95,19.87,19.94,58800.0,16.7505,16.801,16.7336,16.7926,58800.0
2011-08-22 11:05:00,19.93,19.98,19.91,19.98,34400.0,16.7841,16.8262,16.7673,16.8262,34400.0
2011-08-22 11:10:00,19.97,19.97,19.88,19.89,166000.0,16.8178,16.8178,16.742,16.7505,166000.0
2011-08-22 11:15:00,19.91,19.97,19.86,19.89,71600.0,16.7673,16.8178,16.7252,16.7505,71600.0
2011-08-22 11:20:00,19.89,19.89,19.84,19.85,63200.0,16.7505,16.7505,16.7083,16.7168,63200.0
2011-08-22 11:25:00,19.83,19.88,19.83,19.88,84400.0,16.6999,16.742,16.6999,16.742,84400.0
2011-08-22 11:30:00,19.9,19.92,19.88,19.89,67600.0,16.7589,16.7757,16.742,16.7505,67600.0
2011-08-22 11:35:00,19.88,19.88,19.81,19.84,78800.0,16.742,16.742,16.6831,16.7083,78800.0
2011-08-22 11:40:00,19.84,19.85,19.8,19.81,111600.0,16.7083,16.7168,16.6747,16.6831,111600.0
2011-08-22 11:45:00,19.82,19.86,19.81,19.85,69600.0,16.6915,16.7252,16.6831,16.7168,69600.0
2011-08-22 11:50:00,19.85,19.86,19.8,19.82,80800.0,16.7168,16.7252,16.6747,16.6915,80800.0
2011-08-22 11:55:00,19.8,19.86,19.79,19.83,109200.0,16.6747,16.7252,16.6662,16.6999,109200.0
2011-08-22 12:00:00,19.84,19.87,19.83,19.86,62000.0,16.7083,16.7336,16.6999,16.7252,62000.0
2011-08-22 12:05:00,19.86,19.93,19.85,19.92,74400.0,16.7252,16.7841,16.7168,16.7757,74400.0
2011-08-22 12:10:00,19.91,19.93,19.91,19.92,51200.0,16.7673,16.7841,16.7673,16.7757,51200.0
2011-08-22 12:15:00,19.92,19.95,19.86,19.95,45600.0,16.7757,16.801,16.7252,16.801,45600.0
2011-08-22 12:20:00,19.96,20.01,19.9,19.9,112000.0,16.8094,16.8515,16.7589,16.7589,112000.0
2011-08-22 12:25:00,19.9,19.98,19.9,19.91,68800.0,16.7589,16.8262,16.7589,16.7673,68800.0
2011-08-22 12:30:00,19.91,19.96,19.85,19.85,161200.0,16.7673,16.8094,16.7168,16.7168,161200.0
2011-08-22 12:35:00,19.86,19.89,19.84,19.88,32800.0,16.7252,16.7505,16.7083,16.742,32800.0
2011-08-22 12:40:00,19.89,19.92,19.85,19.92,91600.0,16.7505,16.7757,16.7168,16.7757,91600.0
2011-08-22 12:45:00,19.91,20.02,19.89,20.0,106800.0,16.7673,16.8599,16.7505,16.8431,106800.0
2011-08-22 12:50:00,20.01,20.04,19.96,20.04,158000.0,16.8515,16.8768,16.8094,16.8768,158000.0
2011-08-22 12:55:00,20.05,20.1,20.04,20.08,72000.0,16.8852,16.9273,16.8768,16.9105,72000.0
2011-08-22 13:00:00,20.07,20.13,20.03,20.13,112400.0,16.902,16.9526,16.8684,16.9526,112400.0
2011-08-22 13:05:00,20.11,20.14,20.09,20.12,158400.0,16.9357,16.961,16.9189,16.9441,158400.0
2011-08-22 13:10:00,20.12,20.15,20.06,20.06,101600.0,16.9441,16.9694,16.8936,16.8936,101600.0
2011-08-22 13:15:00,20.05,20.09,20.04,20.09,82800.0,16.8852,16.9189,16.8768,16.9189,82800.0
2011-08-22 13:20:00,20.1,20.13,20.08,20.08,127600.0,16.9273,16.9526,16.9105,16.9105,127600.0
2011-08-22 13:25:00,20.08,20.08,20.0,20.01,123600.0,16.9105,16.9105,16.8431,16.8515,123600.0
2011-08-22 13:30:00,20.0,20.06,19.95,19.96,133600.0,16.8431,16.8936,16.801,16.8094,133600.0
2011-08-22 13:35:00,19.95,19.98,19.93,19.97,129200.0,16.801,16.8262,16.7841,16.8178,129200.0
2011-08-22 13:40:00,19.97,20.02,19.95,19.99,89600.0,16.8178,16.8599,16.801,16.8347,89600.0
2011-08-22 13:45:00,19.97,19.99,19.94,19.97,41200.0,16.8178,16.8347,16.7926,16.8178,41200.0
2011-08-22 13:50:00,19.97,19.98,19.92,19.94,54400.0,16.8178,16.8262,16.7757,16.7926,54400.0
2011-08-22 13:55:00,19.95,20.01,19.94,20.0,57600.0,16.801,16.8515,16.7926,16.8431,57600.0
2011-08-22 14:00:00,19.99,20.02,19.96,19.97,122000.0,16.8347,16.8599,16.8094,16.8178,122000.0
2011-08-22 14:05:00,19.96,20.01,19.95,19.96,72800.0,16.8094,16.8515,16.801,16.8094,72800.0
2011-08-22 14:10:00,19.95,19.99,19.95,19.97,75200.0,16.801,16.8347,16.801,16.8178,75200.0
2011-08-22 14:15:00,19.97,20.02,19.92,19.95,181600.0,16.8178,16.8599,16.7757,16.801,181600.0
2011-08-22 14:20:00,19.96,20.0,19.95,19.97,92400.0,16.8094,16.8431,16.801,16.8178,92400.0
2011-08-22 14:25:00,19.97,19.98,19.92,19.96,63600.0,16.8178,16.8262,16.7757,16.8094,63600.0
2011-08-22 14:30:00,19.95,19.95,19.9,19.92,107200.0,16.801,16.801,16.7589,16.7757,107200.0
2011-08-22 14:35:00,19.91,19.94,19.86,19.88,119200.0,16.7673,16.7926,16.7252,16.742,119200.0
2011-08-22 14:40:00,19.88,19.93,19.88,19.9,136400.0,16.742,16.7841,16.742,16.7589,136400.0
2011-08-22 14:45:00,19.89,19.91,19.88,19.89,123200.0,16.7505,16.7673,16.742,16.7505,123200.0
2011-08-22 14:50:00,19.89,19.91,19.84,19.86,131600.0,16.7505,16.7673,16.7083,16.7252,131600.0
2011-08-22 14:55:00,19.86,19.88,19.83,19.84,78000.0,16.7252,16.742,16.6999,16.7083,78000.0
2011-08-22 15:00:00,19.84,19.88,19.83,19.87,119200.0,16.7083,16.742,16.6999,16.7336,119200.0
2011-08-22 15:05:00,19.86,19.9,19.85,19.87,165600.0,16.7252,16.7589,16.7168,16.7336,165600.0
2011-08-22 15:10:00,19.87,19.91,19.86,19.89,172400.0,16.7336,16.7673,16.7252,16.7505,172400.0
2011-08-22 15:15:00,19.89,19.9,19.86,19.87,158000.0,16.7505,16.7589,16.7252,16.7336,158000.0
2011-08-22 15:20:00,19.87,19.91,19.86,19.88,345600.0,16.7336,16.7673,16.7252,16.742,345600.0
2011-08-22 15:25:00,19.88,19.9,19.85,19.87,323200.0,16.742,16.7589,16.7168,16.7336,323200.0
2011-08-22 15:30:00,19.88,19.9,19.85,19.85,198800.0,16.742,16.7589,16.7168,16.7168,198800.0
2011-08-22 15:35:00,19.86,19.9,19.84,19.85,205600.0,16.7252,16.7589,16.7083,16.7168,205600.0
2011-08-22 15:40:00,19.85,19.88,19.83,19.88,261200.0,16.7168,16.742,16.6999,16.742,261200.0
2011-08-22 15:45:00,19.88,19.89,19.81,19.81,452800.0,16.742,16.7505,16.6831,16.6831,452800.0
2011-08-22 15:50:00,19.82,19.84,19.76,19.79,586000.0,16.6915,16.7083,16.641,16.6662,586000.0
2011-08-22 15:55:00,19.79,19.82,19.78,19.81,790800.0,16.6662,16.6915,16.6578,16.6831,790800.0
2011-08-23 09:30:00,19.89,19.99,19.78,19.79,165200.0,16.7505,16.8347,16.6578,16.6662,165200.0
2011-08-23 09:35:00,19.79,19.88,19.79,19.82,226400.0,16.6662,16.742,16.6662,16.6915,226400.0
2011-08-23 09:40:00,19.82,19.85,19.78,19.81,527600.0,16.6915,16.7168,16.6578,16.6831,527600.0
2011-08-23 09:45:00,19.81,19.89,19.79,19.89,180400.0,16.6831,16.7505,16.6662,16.7505,180400.0
2011-08-23 09:50:00,19.89,19.93,19.86,19.91,58000.0,16.7505,16.7841,16.7252,16.7673,58000.0
2011-08-23 09:55:00,19.92,20.02,19.92,19.97,114000.0,16.7757,16.8599,16.7757,16.8178,114000.0
2011-08-23 10:00:00,19.99,20.11,19.97,20.08,146000.0,16.8347,16.9357,16.8178,16.9105,146000.0
2011-08-23 10:05:00,20.09,20.21,20.09,20.2,168000.0,16.9189,17.0199,16.9189,17.0115,168000.0
2011-08-23 10:10:00,20.2,20.24,20.18,20.22,108400.0,17.0115,17.0452,16.9947,17.0284,108400.0
2011-08-23 10:15:00,20.21,20.25,20.19,20.23,89600.0,17.0199,17.0536,17.0031,17.0368,89600.0
2011-08-23 10:20:00,20.24,20.29,20.23,20.25,266400.0,17.0452,17.0873,17.0368,17.0536,266400.0
2011-08-23 10:25:00,20.25,20.31,20.23,20.28,235200.0,17.0536,17.1042,17.0368,17.0789,235200.0
2011-08-23 10:30:00,20.28,20.28,20.22,20.24,122800.0,17.0789,17.0789,17.0284,17.0452,122800.0
2011-08-23 10:35:00,20.24,20.31,20.23,20.3,143200.0,17.0452,17.1042,17.0368,17.0957,143200.0
2011-08-23 10:40:00,20.31,20.32,20.25,20.28,218400.0,17.1042,17.1126,17.0536,17.0789,218400.0
2011-08-23 10:45:00,20.27,20.32,20.27,20.32,112000.0,17.0705,17.1126,17.0705,17.1126,112000.0
2011-08-23 10:50:00,20.32,20.34,20.27,20.28,109600.0,17.1126,17.1294,17.0705,17.0789,109600.0
2011-08-23 10:55:00,20.29,20.32,20.25,20.26,113200.0,17.0873,17.1126,17.0536,17.062,113200.0
2011-08-23 11:00:00,20.27,20.3,20.26,20.27,77200.0,17.0705,17.0957,17.062,17.0705,77200.0
2011-08-23 11:05:00,20.27,20.27,20.21,20.27,75200.0,17.0705,17.0705,17.0199,17.0705,75200.0
2011-08-23 11:10:00,20.27,20.27,20.23,20.27,52400.0,17.0705,17.0705,17.0368,17.0705,52400.0
2011-08-23 11:15:00,20.27,20.33,20.26,20.3,74400.0,17.0705,17.121,17.062,17.0957,74400.0
2011-08-23 11:20:00,20.29,20.32,20.29,20.29,49600.0,17.0873,17.1126,17.0873,17.0873,49600.0
2011-08-23 11:25:00,20.28,20.33,20.28,20.33,60000.0,17.0789,17.121,17.0789,17.121,60000.0
2011-08-23 11:30:00,20.33,20.34,20.3,20.31,56400.0,17.121,17.1294,17.0957,17.1042,56400.0
2011-08-23 11:35:00,20.31,20.41,20.31,20.41,77200.0,17.1042,17.1884,17.1042,17.1884,77200.0
2011-08-23 11:40:00,20.41,20.43,20.36,20.43,63200.0,17.1884,17.2052,17.1463,17.2052,63200.0
2011-08-23 11:45:00,20.42,20.45,20.41,20.42,88000.0,17.1968,17.2221,17.1884,17.1968,88000.0
2011-08-23 11:50:00,20.42,20.46,20.41,20.41,127200.0,17.1968,17.2305,17.1884,17.1884,127200.0
2011-08-23 11:55:00,20.41,20.49,20.41,20.46,110000.0,17.1884,17.2557,17.1884,17.2305,110000.0
2011-08-23 12:00:00,20.47,20.48,20.42,20.43,56000.0,17.2389,17.2473,17.1968,17.2052,56000.0
2011-08-23 12:05:00,20.44,20.45,20.42,20.45,74400.0,17.2136,17.2221,17.1968,17.2221,74400.0
2011-08-23 12:10:00,20.45,20.47,20.42,20.43,56000.0,17.2221,17.2389,17.1968,17.2052,56000.0
2011-08-23 12:15:00,20.43,20.45,20.41,20.41,62000.0,17.2052,17.2221,17.1884,17.1884,62000.0
2011-08-23 12:20:00,20.41,20.44,20.41,20.43,64000.0,17.1884,17.2136,17.1884,17.2052,64000.0
2011-08-23 12:25:00,20.42,20.43,20.41,20.43,59600.0,17.1968,17.2052,17.1884,17.2052,59600.0
2011-08-23 12:30:00,20.43,20.47,20.43,20.44,49600.0,17.2052,17.2389,17.2052,17.2136,49600.0
2011-08-23 12:35:00,20.45,20.48,20.43,20.48,60800.0,17.2221,17.2473,17.2052,17.2473,60800.0
2011-08-23 12:40:00,20.48,20.54,20.47,20.51,206800.0,17.2473,17.2979,17.2389,17.2726,206800.0
2011-08-23 12:45:00,20.52,20.55,20.5,20.5,56000.0,17.281,17.3063,17.2642,17.2642,56000.0
2011-08-23 12:50:00,20.51,20.57,20.51,20.55,178800.0,17.2726,17.3231,17.2726,17.3063,178800.0
2011-08-23 12:55:00,20.56,20.59,20.55,20.56,175200.0,17.3147,17.34,17.3063,17.3147,175200.0
2011-08-23 13:00:00,20.57,20.61,20.57,20.59,81600.0,17.3231,17.3568,17.3231,17.34,81600.0
2011-08-23 13:05:00,20.6,20.61,20.58,20.58,64800.0,17.3484,17.3568,17.3315,17.3315,64800.0
2011-08-23 13:10:00,20.58,20.6,20.56,20.59,57200.0,17.3315,17.3484,17.3147,17.34,57200.0
2011-08-23 13:15:00,20.59,20.6,20.55,20.57,74800.0,17.34,17.3484,17.3063,17.3231,74800.0
2011-08-23 13:20:00,20.58,20.6,20.57,20.57,66000.0,17.3315,17.3484,17.3231,17.3231,66000.0
2011-08-23 13:25:00,20.57,20.59,20.56,20.58,86800.0,17.3231,17.34,17.3147,17.3315,86800.0
2011-08-23 13:30:00,20.59,20.61,20.56,20.56,115600.0,17.34,17.3568,17.3147,17.3147,115600.0
2011-08-23 13:35:00,20.56,20.6,20.55,20.59,153600.0,17.3147,17.3484,17.3063,17.34,153600.0
2011-08-23 13:40:00,20.6,20.6,20.54,20.57,99600.0,17.3484,17.3484,17.2979,17.3231,99600.0
2011-08-23 13:45:00,20.57,20.62,20.57,20.6,94800.0,17.3231,17.3652,17.3231,17.3484,94800.0
2011-08-23 13:50:00,20.6,20.62,20.48,20.52,133200.0,17.3484,17.3652,17.2473,17.281,133200.0
2011-08-23 13:55:00,20.53,20.56,20.5,20.54,90800.0,17.2894,17.3147,17.2642,17.2979,90800.0
2011-08-23 14:00:00,20.55,20.57,20.51,20.57,100800.0,17.3063,17.3231,17.2726,17.3231,100800.0
2011-08-23 14:05:00,20.59,20.59,20.51,20.53,198400.0,17.34,17.34,17.2726,17.2894,198400.0
2011-08-23 14:10:00,20.54,20.56,20.49,20.51,101200.0,17.2979,17.3147,17.2557,17.2726,101200.0
2011-08-23 14:15:00,20.51,20.57,20.5,20.55,111200.0,17.2726,17.3231,17.2642,17.3063,111200.0
2011-08-23 14:20:00,20.55,20.56,20.51,20.55,99600.0,17.3063,17.3147,17.2726,17.3063,99600.0
2011-08-23 14:25:00,20.55,20.65,20.55,20.65,158800.0,17.3063,17.3905,17.3063,17.3905,158800.0
2011-08-23 14:30:00,20.64,20.67,20.61,20.64,215200.0,17.3821,17.4073,17.3568,17.3821,215200.0
2011-08-23 14:35:00,20.64,20.69,20.63,20.66,189200.0,17.3821,17.4242,17.3736,17.3989,189200.0
2011-08-23 14:40:00,20.66,20.69,20.65,20.68,142400.0,17.3989,17.4242,17.3905,17.4158,142400.0
2011-08-23 14:45:00,20.69,20.74,20.68,20.73,126800.0,17.4242,17.4663,17.4158,17.4579,126800.0
2011-08-23 14:50:00,20.73,20.75,20.7,20.73,132400.0,17.4579,17.4747,17.4326,17.4579,132400.0
2011-08-23 14:55:00,20.72,20.72,20.69,20.72,96000.0,17.4494,17.4494,17.4242,17.4494,96000.0
2011-08-23 15:00:00,20.72,20.82,20.72,20.8,226000.0,17.4494,17.5337,17.4494,17.5168,226000.0
2011-08-23 15:05:00,20.8,20.88,20.79,20.88,189200.0,17.5168,17.5842,17.5084,17.5842,189200.0
2011-08-23 15:10:00,20.88,20.91,20.86,20.9,228400.0,17.5842,17.6094,17.5673,17.601,228400.0
2011-08-23 15:15:00,20.89,20.9,20.86,20.86,272400.0,17.5926,17.601,17.5673,17.5673,272400.0
2011-08-23 15:20:00,20.86,20.89,20.85,20.87,318400.0,17.5673,17.5926,17.5589,17.5758,318400.0
2011-08-23 15:25:00,20.88,20.91,20.81,20.81,340000.0,17.5842,17.6094,17.5252,17.5252,340000.0
2011-08-23 15:30:00,20.82,20.86,20.8,20.83,184400.0,17.5337,17.5673,17.5168,17.5421,184400.0
2011-08-23 15:35:00,20.82,20.85,20.81,20.84,150800.0,17.5337,17.5589,17.5252,17.5505,150800.0
2011-08-23 15:40:00,20.84,20.89,20.82,20.85,261200.0,17.5505,17.5926,17.5337,17.5589,261200.0
2011-08-23 15:45:00,20.85,20.88,20.79,20.8,358800.0,17.5589,17.5842,17.5084,17.5168,358800.0
2011-08-23 15:50:00,20.81,20.82,20.77,20.8,372400.0,17.5252,17.5337,17.4915,17.5168,372400.0
2011-08-23 15:55:00,20.8,20.9,20.8,20.89,528000.0,17.5168,17.601,17.5168,17.5926,528000.0
2011-08-24 09:30:00,20.8,20.85,20.72,20.82,129200.0,17.5168,17.5589,17.4494,17.5337,129200.0
2011-08-24 09:35:00,20.82,20.85,20.75,20.77,93600.0,17.5337,17.5589,17.4747,17.4915,93600.0
2011-08-24 09:40:00,20.77,20.96,20.75,20.93,131200.0,17.4915,17.6516,17.4747,17.6263,131200.0
2011-08-24 09:45:00,20.93,21.0,20.92,20.96,136800.0,17.6263,17.6852,17.6179,17.6516,136800.0
2011-08-24 09:50:00,20.97,21.11,20.95,21.09,245200.0,17.66,17.7779,17.6431,17.761,245200.0
2011-08-24 09:55:00,21.11,21.2,21.06,21.2,166800.0,17.7779,17.8537,17.7358,17.8537,166800.0
2011-08-24 10:00:00,21.17,21.22,21.09,21.19,184800.0,17.8284,17.8705,17.761,17.8453,184800.0
2011-08-24 10:05:00,21.18,21.21,21.14,21.21,76800.0,17.8368,17.8621,17.8031,17.8621,76800.0
2011-08-24 10:10:00,21.21,21.24,21.18,21.2,116000.0,17.8621,17.8874,17.8368,17.8537,116000.0
2011-08-24 10:15:00,21.19,21.22,21.13,21.13,194400.0,17.8453,17.8705,17.7947,17.7947,194400.0
2011-08-24 10:20:00,21.13,21.18,21.11,21.18,166800.0,17.7947,17.8368,17.7779,17.8368,166800.0
2011-08-24 10:25:00,21.18,21.21,21.14,21.14,81600.0,17.8368,17.8621,17.8031,17.8031,81600.0
2011-08-24 10:30:00,21.13,21.18,21.07,21.1,134400.0,17.7947,17.8368,17.7442,17.7695,134400.0
2011-08-24 10:35:00,21.1,21.17,21.09,21.15,154800.0,17.7695,17.8284,17.761,17.8116,154800.0
2011-08-24 10:40:00,21.16,21.21,21.13,21.2,190800.0,17.82,17.8621,17.7947,17.8537,190800.0
2011-08-24 10:45:00,21.2,21.21,21.1,21.1,190400.0,17.8537,17.8621,17.7695,17.7695,190400.0
2011-08-24 10:50:00,21.1,21.16,21.09,21.14,163600.0,17.7695,17.82,17.761,17.8031,163600.0
2011-08-24 10:55:00,21.14,21.18,21.13,21.14,123200.0,17.8031,17.8368,17.7947,17.8031,123200.0
2011-08-24 11:00:00,21.14,21.15,21.02,21.04,418400.0,17.8031,17.8116,17.7021,17.7189,418400.0
2011-08-24 11:05:00,21.04,21.11,21.03,21.11,127600.0,17.7189,17.7779,17.7105,17.7779,127600.0
2011-08-24 11:10:00,21.11,21.15,21.11,21.14,156000.0,17.7779,17.8116,17.7779,17.8031,156000.0
2011-08-24 11:15:00,21.13,21.14,21.07,21.09,390800.0,17.7947,17.8031,17.7442,17.761,390800.0
2011-08-24 11:20:00,21.09,21.15,21.09,21.12,106800.0,17.761,17.8116,17.761,17.7863,106800.0
2011-08-24 11:25:00,21.13,21.16,21.11,21.12,100800.0,17.7947,17.82,17.7779,17.7863,100800.0
2011-08-24 11:30:00,21.12,21.15,21.09,21.12,278000.0,17.7863,17.8116,17.761,17.7863,278000.0
2011-08-24 11:35:00,21.12,21.23,21.12,21.19,137600.0,17.7863,17.8789,17.7863,17.8453,137600.0
2011-08-24 11:40:00,21.19,21.19,21.14,21.17,64800.0,17.8453,17.8453,17.8031,17.8284,64800.0
2011-08-24 11:45:00,21.17,21.2,21.14,21.2,210000.0,17.8284,17.8537,17.8031,17.8537,210000.0
2011-08-24 11:50:00,21.2,21.22,21.15,21.2,145200.0,17.8537,17.8705,17.8116,17.8537,145200.0
2011-08-24 11:55:00,21.22,21.23,21.15,21.16,138000.0,17.8705,17.8789,17.8116,17.82,138000.0
2011-08-24 12:00:00,21.15,21.16,21.09,21.11,229600.0,17.8116,17.82,17.761,17.7779,229600.0
2011-08-24 12:05:00,21.1,21.14,21.1,21.13,146000.0,17.7695,17.8031,17.7695,17.7947,146000.0
2011-08-24 12:10:00,21.13,21.13,21.07,21.13,256400.0,17.7947,17.7947,17.7442,17.7947,256400.0
2011-08-24 12:15:00,21.13,21.13,21.09,21.09,40800.0,17.7947,17.7947,17.761,17.761,40800.0
2011-08-24 12:20:00,21.09,21.12,21.08,21.11,78800.0,17.761,17.7863,17.7526,17.7779,78800.0
2011-08-24 12:25:00,21.11,21.15,21.09,21.11,108800.0,17.7779,17.8116,17.761,17.7779,108800.0
2011-08-24 12:30:00,21.11,21.16,21.11,21.14,156800.0,17.7779,17.82,17.7779,17.8031,156800.0
2011-08-24 12:35:00,21.14,21.19,21.12,21.17,170000.0,17.8031,17.8453,17.7863,17.8284,170000.0
2011-08-24 12:40:00,21.17,21.18,21.13,21.17,89200.0,17.8284,17.8368,17.7947,17.8284,89200.0
2011-08-24 12:45:00,21.16,21.17,21.1,21.13,189200.0,17.82,17.8284,17.7695,17.7947,189200.0
2011-08-24 12:50:00,21.13,21.2,21.13,21.19,146800.0,17.7947,17.8537,17.7947,17.8453,146800.0
2011-08-24 12:55:00,21.19,21.29,21.19,21.28,164400.0,17.8453,17.9295,17.8453,17.921,164400.0
2011-08-24 13:00:00,21.28,21.28,21.21,21.25,118800.0,17.921,17.921,17.8621,17.8958,118800.0
2011-08-24 13:05:00,21.26,21.28,21.24,21.25,115200.0,17.9042,17.921,17.8874,17.8958,115200.0
2011-08-24 13:10:00,21.24,21.27,21.23,21.27,114000.0,17.8874,17.9126,17.8789,17.9126,114000.0
2011-08-24 13:15:00,21.28,21.34,21.28,21.32,184800.0,17.921,17.9716,17.921,17.9547,184800.0
2011-08-24 13:20:00,21.32,21.39,21.31,21.39,108800.0,17.9547,18.0137,17.9463,18.0137,108800.0
2011-08-24 13:25:00,21.39,21.4,21.36,21.37,160800.0,18.0137,18.0221,17.9884,17.9968,160800.0
2011-08-24 13:30:00,21.38,21.4,21.35,21.37,318800.0,18.0053,18.0221,17.98,17.9968,318800.0
2011-08-24 13:35:00,21.37,21.43,21.37,21.41,168800.0,17.9968,18.0474,17.9968,18.0305,168800.0
2011-08-24 13:40:00,21.41,21.43,21.4,21.41,164800.0,18.0305,18.0474,18.0221,18.0305,164800.0
2011-08-24 13:45:00,21.41,21.42,21.3,21.36,158800.0,18.0305,18.0389,17.9379,17.9884,158800.0
2011-08-24 13:50:00,21.36,21.37,21.33,21.37,161600.0,17.9884,17.9968,17.9632,17.9968,161600.0
2011-08-24 13:55:00,21.36,21.42,21.36,21.4,86800.0,17.9884,18.0389,17.9884,18.0221,86800.0
2011-08-24 14:00:00,21.4,21.41,21.36,21.38,242400.0,18.0221,18.0305,17.9884,18.0053,242400.0
2011-08-24 14:05:00,21.39,21.41,21.36,21.39,147600.0,18.0137,18.0305,17.9884,18.0137,147600.0
2011-08-24 14:10:00,21.38,21.45,21.38,21.41,198000.0,18.0053,18.0642,18.0053,18.0305,198000.0
2011-08-24 14:15:00,21.41,21.41,21.32,21.35,102000.0,18.0305,18.0305,17.9547,17.98,102000.0
2011-08-24 14:20:00,21.34,21.35,21.29,21.32,92800.0,17.9716,17.98,17.9295,17.9547,92800.0
2011-08-24 14:25:00,21.32,21.32,21.27,21.32,108400.0,17.9547,17.9547,17.9126,17.9547,108400.0
2011-08-24 14:30:00,21.31,21.34,21.31,21.34,132000.0,17.9463,17.9716,17.9463,17.9716,132000.0
2011-08-24 14:35:00,21.32,21.36,21.31,21.36,64800.0,17.9547,17.9884,17.9463,17.9884,64800.0
2011-08-24 14:40:00,21.36,21.38,21.34,21.36,189200.0,17.9884,18.0053,17.9716,17.9884,189200.0
2011-08-24 14:45:00,21.36,21.36,21.33,21.34,103200.0,17.9884,17.9884,17.9632,17.9716,103200.0
2011-08-24 14:50:00,21.33,21.37,21.32,21.37,105200.0,17.9632,17.9968,17.9547,17.9968,105200.0
2011-08-24 14:55:00,21.38,21.39,21.34,21.36,191600.0,18.0053,18.0137,17.9716,17.9884,191600.0
2011-08-24 15:00:00,21.37,21.38,21.31,21.35,189600.0,17.9968,18.0053,17.9463,17.98,189600.0
2011-08-24 15:05:00,21.35,21.36,21.31,21.32,107200.0,17.98,17.9884,17.9463,17.9547,107200.0
2011-08-24 15:10:00,21.32,21.36,21.31,21.35,126800.0,17.9547,17.9884,17.9463,17.98,126800.0
2011-08-24 15:15:00,21.35,21.39,21.35,21.38,155600.0,17.98,18.0137,17.98,18.0053,155600.0
2011-08-24 15:20:00,21.38,21.42,21.36,21.39,156400.0,18.0053,18.0389,17.9884,18.0137,156400.0
2011-08-24 15:25:00,21.39,21.43,21.37,21.41,234400.0,18.0137,18.0474,17.9968,18.0305,234400.0
2011-08-24 15:30:00,21.42,21.47,21.41,21.47,356000.0,18.0389,18.0811,18.0305,18.0811,356000.0
2011-08-24 15:35:00,21.46,21.48,21.44,21.45,217200.0,18.0726,18.0895,18.0558,18.0642,217200.0
2011-08-24 15:40:00,21.45,21.5,21.45,21.49,280400.0,18.0642,18.1063,18.0642,18.0979,280400.0
2011-08-24 15:45:00,21.49,21.49,21.43,21.43,379200.0,18.0979,18.0979,18.0474,18.0474,379200.0
2011-08-24 15:50:00,21.43,21.49,21.42,21.49,302000.0,18.0474,18.0979,18.0389,18.0979,302000.0
2011-08-24 15:55:00,21.48,21.49,21.42,21.46,884400.0,18.0895,18.0979,18.0389,18.0726,884400.0
2011-08-25 09:30:00,21.46,21.62,21.42,21.58,233200.0,18.0726,18.2074,18.0389,18.1737,233200.0
2011-08-25 09:35:00,21.58,21.62,21.55,21.57,255600.0,18.1737,18.2074,18.1484,18.1653,255600.0
2011-08-25 09:40:00,21.56,21.56,21.46,21.52,228800.0,18.1568,18.1568,18.0726,18.1232,228800.0
2011-08-25 09:45:00,21.52,21.55,21.44,21.46,72800.0,18.1232,18.1484,18.0558,18.0726,72800.0
2011-08-25 09:50:00,21.45,21.5,21.36,21.43,108800.0,18.0642,18.1063,17.9884,18.0474,108800.0
2011-08-25 09:55:00,21.43,21.46,21.38,21.41,209200.0,18.0474,18.0726,18.0053,18.0305,209200.0
2011-08-25 10:00:00,21.42,21.42,21.33,21.41,231600.0,18.0389,18.0389,17.9632,18.0305,231600.0
2011-08-25 10:05:00,21.41,21.42,21.34,21.42,97600.0,18.0305,18.0389,17.9716,18.0389,97600.0
2011-08-25 10:10:00,21.43,21.43,21.35,21.38,88000.0,18.0474,18.0474,17.98,18.0053,88000.0
2011-08-25 10:15:00,21.38,21.42,21.3,21.33,160400.0,18.0053,18.0389,17.9379,17.9632,160400.0
2011-08-25 10:20:00,21.33,21.35,21.25,21.3,205600.0,17.9632,17.98,17.8958,17.9379,205600.0
2011-08-25 10:25:00,21.28,21.29,21.22,21.28,246800.0,17.921,17.9295,17.8705,17.921,246800.0
2011-08-25 10:30:00,21.26,21.33,21.21,21.23,108800.0,17.9042,17.9632,17.8621,17.8789,108800.0
2011-08-25 10:35:00,21.23,21.25,21.11,21.16,172400.0,17.8789,17.8958,17.7779,17.82,172400.0
2011-08-25 10:40:00,21.16,21.18,21.06,21.07,137600.0,17.82,17.8368,17.7358,17.7442,137600.0
2011-08-25 10:45:00,21.06,21.07,20.97,21.04,304000.0,17.7358,17.7442,17.66,17.7189,304000.0
2011-08-25 10:50:00,21.04,21.1,21.0,21.03,207200.0,17.7189,17.7695,17.6852,17.7105,207200.0
2011-08-25 10:55:00,21.04,21.12,21.0,21.11,290800.0,17.7189,17.7863,17.6852,17.7779,290800.0
2011-08-25 11:00:00,21.11,21.17,21.11,21.17,132800.0,17.7779,17.8284,17.7779,17.8284,132800.0
2011-08-25 11:05:00,21.17,21.18,21.08,21.08,195200.0,17.8284,17.8368,17.7526,17.7526,195200.0
2011-08-25 11:10:00,21.1,21.16,21.08,21.14,56000.0,17.7695,17.82,17.7526,17.8031,56000.0
2011-08-25 11:15:00,21.14,21.21,21.14,21.18,55200.0,17.8031,17.8621,17.8031,17.8368,55200.0
2011-08-25 11:20:00,21.21,21.26,21.18,21.24,57200.0,17.8621,17.9042,17.8368,17.8874,57200.0
2011-08-25 11:25:00,21.26,21.27,21.22,21.23,57200.0,17.9042,17.9126,17.8705,17.8789,57200.0
2011-08-25 11:30:00,21.25,21.32,21.24,21.31,107600.0,17.8958,17.9547,17.8874,17.9463,107600.0
2011-08-25 11:35:00,21.3,21.31,21.19,21.2,41200.0,17.9379,17.9463,17.8453,17.8537,41200.0
2011-08-25 11:40:00,21.21,21.22,21.15,21.15,29600.0,17.8621,17.8705,17.8116,17.8116,29600.0
2011-08-25 11:45:00,21.13,21.18,21.12,21.18,33200.0,17.7947,17.8368,17.7863,17.8368,33200.0
2011-08-25 11:50:00,21.18,21.23,21.18,21.22,59600.0,17.8368,17.8789,17.8368,17.8705,59600.0
2011-08-25 11:55:00,21.23,21.25,21.22,21.23,32800.0,17.8789,17.8958,17.8705,17.8789,32800.0
2011-08-25 12:00:00,21.23,21.27,21.22,21.23,41600.0,17.8789,17.9126,17.8705,17.8789,41600.0
2011-08-25 12:05:00,21.23,21.24,21.2,21.21,112000.0,17.8789,17.8874,17.8537,17.8621,112000.0
2011-08-25 12:10:00,21.21,21.24,21.2,21.21,82400.0,17.8621,17.8874,17.8537,17.8621,82400.0
2011-08-25 12:15:00,21.2,21.21,21.14,21.15,59200.0,17.8537,17.8621,17.8031,17.8116,59200.0
2011-08-25 12:20:00,21.14,21.15,21.08,21.13,68800.0,17.8031,17.8116,17.7526,17.7947,68800.0
2011-08-25 12:25:00,21.13,21.15,21.13,21.15,26000.0,17.7947,17.8116,17.7947,17.8116,26000.0
2011-08-25 12:30:00,21.15,21.16,21.09,21.1,95600.0,17.8116,17.82,17.761,17.7695,95600.0
2011-08-25 12:35:00,21.11,21.11,21.08,21.11,101600.0,17.7779,17.7779,17.7526,17.7779,101600.0
2011-08-25 12:40:00,21.12,21.13,21.08,21.08,70400.0,17.7863,17.7947,17.7526,17.7526,70400.0
2011-08-25 12:45:00,21.08,21.08,21.03,21.06,78800.0,17.7526,17.7526,17.7105,17.7358,78800.0
2011-08-25 12:50:00,21.06,21.08,21.0,21.05,155600.0,17.7358,17.7526,17.6852,17.7274,155600.0
2011-08-25 12:55:00,21.05,21.09,21.04,21.08,302400.0,17.7274,17.761,17.7189,17.7526,302400.0
2011-08-25 13:00:00,21.08,21.12,21.07,21.1,116800.0,17.7526,17.7863,17.7442,17.7695,116800.0
2011-08-25 13:05:00,21.11,21.13,21.08,21.08,240000.0,17.7779,17.7947,17.7526,17.7526,240000.0
2011-08-25 13:10:00,21.08,21.12,21.08,21.11,103200.0,17.7526,17.7863,17.7526,17.7779,103200.0
2011-08-25 13:15:00,21.11,21.14,21.09,21.13,84400.0,17.7779,17.8031,17.761,17.7947,84400.0
2011-08-25 13:20:00,21.14,21.2,21.13,21.17,57200.0,17.8031,17.8537,17.7947,17.8284,57200.0
2011-08-25 13:25:00,21.18,21.21,21.15,21.2,60800.0,17.8368,17.8621,17.8116,17.8537,60800.0
2011-08-25 13:30:00,21.21,21.22,21.17,21.21,122800.0,17.8621,17.8705,17.8284,17.8621,122800.0
2011-08-25 13:35:00,21.21,21.24,21.19,21.23,89600.0,17.8621,17.8874,17.8453,17.8789,89600.0
2011-08-25 13:40:00,21.24,21.27,21.22,21.24,260000.0,17.8874,17.9126,17.8705,17.8874,260000.0
2011-08-25 13:45:00,21.24,21.25,21.15,21.15,85600.0,17.8874,17.8958,17.8116,17.8116,85600.0
2011-08-25 13:50:00,21.17,21.19,21.16,21.16,37600.0,17.8284,17.8453,17.82,17.82,37600.0
2011-08-25 13:55:00,21.16,21.22,21.15,21.2,64800.0,17.82,17.8705,17.8116,17.8537,64800.0
2011-08-25 14:00:00,21.21,21.21,21.16,21.18,62400.0,17.8621,17.8621,17.82,17.8368,62400.0
2011-08-25 14:05:00,21.18,21.18,21.11,21.13,64400.0,17.8368,17.8368,17.7779,17.7947,64400.0
2011-08-25 14:10:00,21.13,21.17,21.12,21.12,40800.0,17.7947,17.8284,17.7863,17.7863,40800.0
2011-08-25 14:15:00,21.12,21.19,21.12,21.18,66400.0,17.7863,17.8453,17.7863,17.8368,66400.0
2011-08-25 14:20:00,21.2,21.2,21.11,21.14,56800.0,17.8537,17.8537,17.7779,17.8031,56800.0
2011-08-25 14:25:00,21.13,21.14,21.09,21.13,70400.0,17.7947,17.8031,17.761,17.7947,70400.0
2011-08-25 14:30:00,21.13,21.15,21.13,21.15,64800.0,17.7947,17.8116,17.7947,17.8116,64800.0
2011-08-25 14:35:00,21.15,21.19,21.14,21.16,87200.0,17.8116,17.8453,17.8031,17.82,87200.0
2011-08-25 14:40:00,21.16,21.16,21.12,21.13,79200.0,17.82,17.82,17.7863,17.7947,79200.0
2011-08-25 14:45:00,21.13,21.15,21.08,21.08,64800.0,17.7947,17.8116,17.7526,17.7526,64800.0
2011-08-25 14:50:00,21.08,21.1,21.06,21.08,198400.0,17.7526,17.7695,17.7358,17.7526,198400.0
2011-08-25 14:55:00,21.08,21.09,21.05,21.05,312400.0,17.7526,17.761,17.7274,17.7274,312400.0
2011-08-25 15:00:00,21.05,21.06,21.02,21.03,383600.0,17.7274,17.7358,17.7021,17.7105,383600.0
2011-08-25 15:05:00,21.03,21.07,21.02,21.05,131200.0,17.7105,17.7442,17.7021,17.7274,131200.0
2011-08-25 15:10:00,21.04,21.06,21.02,21.04,128800.0,17.7189,17.7358,17.7021,17.7189,128800.0
2011-08-25 15:15:00,21.04,21.1,21.03,21.1,214800.0,17.7189,17.7695,17.7105,17.7695,214800.0
2011-08-25 15:20:00,21.1,21.11,21.07,21.08,166400.0,17.7695,17.7779,17.7442,17.7526,166400.0
2011-08-25 15:25:00,21.08,21.08,21.01,21.01,178400.0,17.7526,17.7526,17.6937,17.6937,178400.0
2011-08-25 15:30:00,21.01,21.04,20.96,20.97,184000.0,17.6937,17.7189,17.6516,17.66,184000.0
2011-08-25 15:35:00,20.97,20.98,20.92,20.94,273600.0,17.66,17.6684,17.6179,17.6347,273600.0
2011-08-25 15:40:00,20.94,20.95,20.88,20.89,377200.0,17.6347,17.6431,17.5842,17.5926,377200.0
2011-08-25 15:45:00,20.89,20.96,20.87,20.94,395200.0,17.5926,17.6516,17.5758,17.6347,395200.0
2011-08-25 15:50:00,20.94,20.96,20.88,20.93,430400.0,17.6347,17.6516,17.5842,17.6263,430400.0
2011-08-25 15:55:00,20.92,20.96,20.91,20.94,543200.0,17.6179,17.6516,17.6094,17.6347,543200.0
2011-08-26 09:30:00,20.83,20.86,20.71,20.86,154400.0,17.5421,17.5673,17.441,17.5673,154400.0
2011-08-26 09:35:00,20.86,20.89,20.76,20.8,259200.0,17.5673,17.5926,17.4831,17.5168,259200.0
2011-08-26 09:40:00,20.78,20.83,20.74,20.75,66000.0,17.5,17.5421,17.4663,17.4747,66000.0
2011-08-26 09:45:00,20.74,20.79,20.66,20.77,96800.0,17.4663,17.5084,17.3989,17.4915,96800.0
2011-08-26 09:50:00,20.79,20.86,20.79,20.82,200400.0,17.5084,17.5673,17.5084,17.5337,200400.0
2011-08-26 09:55:00,20.82,20.91,20.78,20.91,183200.0,17.5337,17.6094,17.5,17.6094,183200.0
2011-08-26 10:00:00,20.91,20.92,20.69,20.73,247200.0,17.6094,17.6179,17.4242,17.4579,247200.0
2011-08-26 10:05:00,20.69,20.7,20.58,20.68,129600.0,17.4242,17.4326,17.3315,17.4158,129600.0
2011-08-26 10:10:00,20.66,20.71,20.59,20.68,204800.0,17.3989,17.441,17.34,17.4158,204800.0
2011-08-26 10:15:00,20.68,20.77,20.68,20.72,177600.0,17.4158,17.4915,17.4158,17.4494,177600.0
2011-08-26 10:20:00,20.72,20.92,20.72,20.85,229600.0,17.4494,17.6179,17.4494,17.5589,229600.0
2011-08-26 10:25:00,20.86,21.01,20.85,20.93,114400.0,17.5673,17.6937,17.5589,17.6263,114400.0
2011-08-26 10:30:00,20.92,20.93,20.79,20.8,238000.0,17.6179,17.6263,17.5084,17.5168,238000.0
2011-08-26 10:35:00,20.81,20.87,20.79,20.84,132800.0,17.5252,17.5758,17.5084,17.5505,132800.0
2011-08-26 10:40:00,20.84,20.94,20.82,20.94,56400.0,17.5505,17.6347,17.5337,17.6347,56400.0
2011-08-26 10:45:00,20.94,21.11,20.93,21.05,103200.0,17.6347,17.7779,17.6263,17.7274,103200.0
2011-08-26 10:50:00,21.04,21.09,21.03,21.03,116000.0,17.7189,17.761,17.7105,17.7105,116000.0
2011-08-26 10:55:00,21.03,21.06,20.98,20.99,100800.0,17.7105,17.7358,17.6684,17.6768,100800.0
2011-08-26 11:00:00,20.98,21.07,20.97,21.07,114000.0,17.6684,17.7442,17.66,17.7442,114000.0
2011-08-26 11:05:00,21.08,21.15,21.06,21.13,68400.0,17.7526,17.8116,17.7358,17.7947,68400.0
2011-08-26 11:10:00,21.13,21.23,21.1,21.2,80800.0,17.7947,17.8789,17.7695,17.8537,80800.0
2011-08-26 11:15:00,21.22,21.29,21.21,21.24,126800.0,17.8705,17.9295,17.8621,17.8874,126800.0
2011-08-26 11:20:00,21.25,21.28,21.17,21.19,101600.0,17.8958,17.921,17.8284,17.8453,101600.0
2011-08-26 11:25:00,21.18,21.2,21.15,21.17,98000.0,17.8368,17.8537,17.8116,17.8284,98000.0
2011-08-26 11:30:00,21.17,21.21,21.15,21.21,126000.0,17.8284,17.8621,17.8116,17.8621,126000.0
2011-08-26 11:35:00,21.21,21.28,21.2,21.22,90400.0,17.8621,17.921,17.8537,17.8705,90400.0
2011-08-26 11:40:00,21.22,21.25,21.2,21.23,94800.0,17.8705,17.8958,17.8537,17.8789,94800.0
2011-08-26 11:45:00,21.23,21.26,21.2,21.23,98800.0,17.8789,17.9042,17.8537,17.8789,98800.0
2011-08-26 11:50:00,21.22,21.27,21.21,21.26,48800.0,17.8705,17.9126,17.8621,17.9042,48800.0
2011-08-26 11:55:00,21.26,21.3,21.25,21.28,112000.0,17.9042,17.9379,17.8958,17.921,112000.0
2011-08-26 12:00:00,21.28,21.37,21.28,21.37,106400.0,17.921,17.9968,17.921,17.9968,106400.0
2011-08-26 12:05:00,21.37,21.43,21.36,21.42,82400.0,17.9968,18.0474,17.9884,18.0389,82400.0
2011-08-26 12:10:00,21.42,21.47,21.42,21.43,92000.0,18.0389,18.0811,18.0389,18.0474,92000.0
2011-08-26 12:15:00,21.43,21.45,21.4,21.44,74400.0,18.0474,18.0642,18.0221,18.0558,74400.0
2011-08-26 12:20:00,21.43,21.48,21.42,21.45,76000.0,18.0474,18.0895,18.0389,18.0642,76000.0
2011-08-26 12:25:00,21.46,21.51,21.44,21.51,68800.0,18.0726,18.1147,18.0558,18.1147,68800.0
2011-08-26 12:30:00,21.5,21.51,21.46,21.47,97600.0,18.1063,18.1147,18.0726,18.0811,97600.0
2011-08-26 12:35:00,21.47,21.47,21.43,21.46,74000.0,18.0811,18.0811,18.0474,18.0726,74000.0
2011-08-26 12:40:00,21.46,21.49,21.43,21.43,78000.0,18.0726,18.0979,18.0474,18.0474,78000.0
2011-08-26 12:45:00,21.43,21.44,21.39,21.39,52800.0,18.0474,18.0558,18.0137,18.0137,52800.0
2011-08-26 12:50:00,21.39,21.42,21.36,21.4,71600.0,18.0137,18.0389,17.9884,18.0221,71600.0
2011-08-26 12:55:00,21.4,21.43,21.4,21.41,77200.0,18.0221,18.0474,18.0221,18.0305,77200.0
2011-08-26 13:00:00,21.41,21.41,21.37,21.39,87600.0,18.0305,18.0305,17.9968,18.0137,87600.0
2011-08-26 13:05:00,21.39,21.43,21.37,21.4,109200.0,18.0137,18.0474,17.9968,18.0221,109200.0
2011-08-26 13:10:00,21.4,21.45,21.4,21.44,51200.0,18.0221,18.0642,18.0221,18.0558,51200.0
2011-08-26 13:15:00,21.44,21.46,21.42,21.44,134400.0,18.0558,18.0726,18.0389,18.0558,134400.0
2011-08-26 13:20:00,21.44,21.45,21.41,21.44,58400.0,18.0558,18.0642,18.0305,18.0558,58400.0
2011-08-26 13:25:00,21.44,21.49,21.44,21.48,53200.0,18.0558,18.0979,18.0558,18.0895,53200.0
2011-08-26 13:30:00,21.47,21.5,21.46,21.49,70800.0,18.0811,18.1063,18.0726,18.0979,70800.0
2011-08-26 13:35:00,21.5,21.52,21.49,21.5,91600.0,18.1063,18.1232,18.0979,18.1063,91600.0
2011-08-26 13:40:00,21.5,21.55,21.5,21.53,174400.0,18.1063,18.1484,18.1063,18.1316,174400.0
2011-08-26 13:45:00,21.54,21.56,21.51,21.54,85200.0,18.14,18.1568,18.1147,18.14,85200.0
2011-08-26 13:50:00,21.54,21.55,21.5,21.53,93200.0,18.14,18.1484,18.1063,18.1316,93200.0
2011-08-26 13:55:00,21.54,21.57,21.52,21.54,100400.0,18.14,18.1653,18.1232,18.14,100400.0
2011-08-26 14:00:00,21.55,21.56,21.52,21.52,153200.0,18.1484,18.1568,18.1232,18.1232,153200.0
2011-08-26 14:05:00,21.52,21.53,21.46,21.48,151200.0,18.1232,18.1316,18.0726,18.0895,151200.0
2011-08-26 14:10:00,21.48,21.49,21.46,21.48,141600.0,18.0895,18.0979,18.0726,18.0895,141600.0
2011-08-26 14:15:00,21.48,21.5,21.46,21.49,213200.0,18.0895,18.1063,18.0726,18.0979,213200.0
2011-08-26 14:20:00,21.49,21.52,21.49,21.49,118000.0,18.0979,18.1232,18.0979,18.0979,118000.0
2011-08-26 14:25:00,21.5,21.5,21.43,21.45,182800.0,18.1063,18.1063,18.0474,18.0642,182800.0
2011-08-26 14:30:00,21.46,21.49,21.45,21.49,147600.0,18.0726,18.0979,18.0642,18.0979,147600.0
2011-08-26 14:35:00,21.49,21.5,21.45,21.48,227600.0,18.0979,18.1063,18.0642,18.0895,227600.0
2011-08-26 14:40:00,21.48,21.53,21.48,21.52,158800.0,18.0895,18.1316,18.0895,18.1232,158800.0
2011-08-26 14:45:00,21.52,21.59,21.52,21.57,162000.0,18.1232,18.1821,18.1232,18.1653,162000.0
2011-08-26 14:50:00,21.57,21.61,21.57,21.58,148400.0,18.1653,18.199,18.1653,18.1737,148400.0
2011-08-26 14:55:00,21.58,21.61,21.57,21.61,143200.0,18.1737,18.199,18.1653,18.199,143200.0
2011-08-26 15:00:00,21.61,21.61,21.54,21.55,223600.0,18.199,18.199,18.14,18.1484,223600.0
2011-08-26 15:05:00,21.55,21.56,21.52,21.53,229600.0,18.1484,18.1568,18.1232,18.1316,229600.0
2011-08-26 15:10:00,21.53,21.55,21.51,21.53,169200.0,18.1316,18.1484,18.1147,18.1316,169200.0
2011-08-26 15:15:00,21.53,21.53,21.48,21.5,170800.0,18.1316,18.1316,18.0895,18.1063,170800.0
2011-08-26 15:20:00,21.5,21.52,21.47,21.48,184400.0,18.1063,18.1232,18.0811,18.0895,184400.0
2011-08-26 15:25:00,21.47,21.5,21.46,21.48,215200.0,18.0811,18.1063,18.0726,18.0895,215200.0
2011-08-26 15:30:00,21.49,21.51,21.46,21.5,214400.0,18.0979,18.1147,18.0726,18.1063,214400.0
2011-08-26 15:35:00,21.5,21.56,21.48,21.54,282000.0,18.1063,18.1568,18.0895,18.14,282000.0
2011-08-26 15:40:00,21.55,21.56,21.53,21.55,183600.0,18.1484,18.1568,18.1316,18.1484,183600.0
2011-08-26 15:45:00,21.55,21.59,21.54,21.57,356000.0,18.1484,18.1821,18.14,18.1653,356000.0
2011-08-26 15:50:00,21.57,21.58,21.53,21.57,348400.0,18.1653,18.1737,18.1316,18.1653,348400.0
2011-08-26 15:55:00,21.57,21.59,21.55,21.57,697600.0,18.1653,18.1821,18.1484,18.1653,697600.0
2011-08-29 09:30:00,21.78,21.94,21.75,21.93,247600.0,18.3421,18.4769,18.3169,18.4684,247600.0
2011-08-29 09:35:00,21.93,21.98,21.89,21.91,73600.0,18.4684,18.5106,18.4348,18.4516,73600.0
2011-08-29 09:40:00,21.89,21.93,21.84,21.91,114800.0,18.4348,18.4684,18.3927,18.4516,114800.0
2011-08-29 09:45:00,21.92,21.93,21.88,21.91,154800.0,18.46,18.4684,18.4263,18.4516,154800.0
2011-08-29 09:50:00,21.91,21.91,21.84,21.88,182000.0,18.4516,18.4516,18.3927,18.4263,182000.0
2011-08-29 09:55:00,21.88,21.93,21.87,21.9,248000.0,18.4263,18.4684,18.4179,18.4432,248000.0
2011-08-29 10:00:00,21.9,21.93,21.83,21.85,118800.0,18.4432,18.4684,18.3842,18.4011,118800.0
2011-08-29 10:05:00,21.85,21.87,21.79,21.85,104400.0,18.4011,18.4179,18.3505,18.4011,104400.0
2011-08-29 10:10:00,21.85,21.89,21.83,21.87,104000.0,18.4011,18.4348,18.3842,18.4179,104000.0
2011-08-29 10:15:00,21.88,21.9,21.85,21.87,88800.0,18.4263,18.4432,18.4011,18.4179,88800.0
2011-08-29 10:20:00,21.87,21.9,21.86,21.88,135200.0,18.4179,18.4432,18.4095,18.4263,135200.0
2011-08-29 10:25:00,21.88,21.92,21.87,21.88,109200.0,18.4263,18.46,18.4179,18.4263,109200.0
2011-08-29 10:30:00,21.89,21.92,21.88,21.91,122800.0,18.4348,18.46,18.4263,18.4516,122800.0
2011-08-29 10:35:00,21.92,21.93,21.87,21.9,71200.0,18.46,18.4684,18.4179,18.4432,71200.0
2011-08-29 10:40:00,21.89,21.92,21.87,21.9,105200.0,18.4348,18.46,18.4179,18.4432,105200.0
2011-08-29 10:45:00,21.9,21.92,21.83,21.83,84400.0,18.4432,18.46,18.3842,18.3842,84400.0
2011-08-29 10:50:00,21.84,21.87,21.83,21.84,72000.0,18.3927,18.4179,18.3842,18.3927,72000.0
2011-08-29 10:55:00,21.83,21.83,21.75,21.77,158400.0,18.3842,18.3842,18.3169,18.3337,158400.0
2011-08-29 11:00:00,21.77,21.78,21.72,21.75,161600.0,18.3337,18.3421,18.2916,18.3169,161600.0
2011-08-29 11:05:00,21.74,21.75,21.7,21.7,73200.0,18.3084,18.3169,18.2748,18.2748,73200.0
2011-08-29 11:10:00,21.71,21.76,21.7,21.71,155600.0,18.2832,18.3253,18.2748,18.2832,155600.0
2011-08-29 11:15:00,21.72,21.75,21.71,21.74,140800.0,18.2916,18.3169,18.2832,18.3084,140800.0
2011-08-29 11:20:00,21.75,21.77,21.74,21.76,199200.0,18.3169,18.3337,18.3084,18.3253,199200.0
2011-08-29 11:25:00,21.75,21.77,21.75,21.77,90400.0,18.3169,18.3337,18.3169,18.3337,90400.0
2011-08-29 11:30:00,21.77,21.77,21.74,21.77,51200.0,18.3337,18.3337,18.3084,18.3337,51200.0
2011-08-29 11:35:00,21.76,21.83,21.75,21.81,86800.0,18.3253,18.3842,18.3169,18.3674,86800.0
2011-08-29 11:40:00,21.82,21.88,21.81,21.85,234800.0,18.3758,18.4263,18.3674,18.4011,234800.0
2011-08-29 11:45:00,21.85,21.88,21.85,21.88,50800.0,18.4011,18.4263,18.4011,18.4263,50800.0
2011-08-29 11:50:00,21.88,21.9,21.86,21.86,64400.0,18.4263,18.4432,18.4095,18.4095,64400.0
2011-08-29 11:55:00,21.86,21.87,21.84,21.84,75200.0,18.4095,18.4179,18.3927,18.3927,75200.0
2011-08-29 12:00:00,21.85,21.9,21.85,21.9,94800.0,18.4011,18.4432,18.4011,18.4432,94800.0
2011-08-29 12:05:00,21.9,21.94,21.9,21.93,62800.0,18.4432,18.4769,18.4432,18.4684,62800.0
2011-08-29 12:10:00,21.93,21.93,21.87,21.87,32400.0,18.4684,18.4684,18.4179,18.4179,32400.0
2011-08-29 12:15:00,21.88,21.9,21.88,21.89,48800.0,18.4263,18.4432,18.4263,18.4348,48800.0
2011-08-29 12:20:00,21.9,21.9,21.87,21.89,89200.0,18.4432,18.4432,18.4179,18.4348,89200.0
2011-08-29 12:25:00,21.89,21.9,21.86,21.87,103200.0,18.4348,18.4432,18.4095,18.4179,103200.0
2011-08-29 12:30:00,21.87,21.88,21.83,21.84,140400.0,18.4179,18.4263,18.3842,18.3927,140400.0
2011-08-29 12:35:00,21.85,21.85,21.83,21.83,164000.0,18.4011,18.4011,18.3842,18.3842,164000.0
2011-08-29 12:40:00,21.83,21.88,21.82,21.87,124800.0,18.3842,18.4263,18.3758,18.4179,124800.0
2011-08-29 12:45:00,21.87,21.88,21.84,21.84,126800.0,18.4179,18.4263,18.3927,18.3927,126800.0
2011-08-29 12:50:00,21.84,21.87,21.84,21.87,101200.0,18.3927,18.4179,18.3927,18.4179,101200.0
2011-08-29 12:55:00,21.87,21.88,21.85,21.86,75200.0,18.4179,18.4263,18.4011,18.4095,75200.0
2011-08-29 13:00:00,21.86,21.9,21.86,21.89,106800.0,18.4095,18.4432,18.4095,18.4348,106800.0
2011-08-29 13:05:00,21.89,21.9,21.87,21.9,106000.0,18.4348,18.4432,18.4179,18.4432,106000.0
2011-08-29 13:10:00,21.9,21.93,21.9,21.92,50800.0,18.4432,18.4684,18.4432,18.46,50800.0
2011-08-29 13:15:00,21.92,21.92,21.88,21.89,59600.0,18.46,18.46,18.4263,18.4348,59600.0
2011-08-29 13:20:00,21.89,21.93,21.89,21.93,39600.0,18.4348,18.4684,18.4348,18.4684,39600.0
2011-08-29 13:25:00,21.93,21.93,21.91,21.91,67600.0,18.4684,18.4684,18.4516,18.4516,67600.0
2011-08-29 13:30:00,21.91,21.92,21.89,21.9,63200.0,18.4516,18.46,18.4348,18.4432,63200.0
2011-08-29 13:35:00,21.9,21.91,21.9,21.91,26000.0,18.4432,18.4516,18.4432,18.4516,26000.0
2011-08-29 13:40:00,21.91,21.92,21.86,21.87,80400.0,18.4516,18.46,18.4095,18.4179,80400.0
2011-08-29 13:45:00,21.86,21.86,21.84,21.84,54400.0,18.4095,18.4095,18.3927,18.3927,54400.0
2011-08-29 13:50:00,21.84,21.88,21.84,21.86,54400.0,18.3927,18.4263,18.3927,18.4095,54400.0
2011-08-29 13:55:00,21.86,21.87,21.84,21.84,48800.0,18.4095,18.4179,18.3927,18.3927,48800.0
2011-08-29 14:00:00,21.85,21.87,21.83,21.87,120000.0,18.4011,18.4179,18.3842,18.4179,120000.0
2011-08-29 14:05:00,21.87,21.87,21.84,21.85,64400.0,18.4179,18.4179,18.3927,18.4011,64400.0
2011-08-29 14:10:00,21.85,21.86,21.84,21.85,80800.0,18.4011,18.4095,18.3927,18.4011,80800.0
2011-08-29 14:15:00,21.85,21.86,21.82,21.82,87200.0,18.4011,18.4095,18.3758,18.3758,87200.0
2011-08-29 14:20:00,21.82,21.84,21.82,21.82,93200.0,18.3758,18.3927,18.3758,18.3758,93200.0
2011-08-29 14:25:00,21.82,21.84,21.82,21.83,55200.0,18.3758,18.3927,18.3758,18.3842,55200.0
2011-08-29 14:30:00,21.84,21.84,21.82,21.84,104800.0,18.3927,18.3927,18.3758,18.3927,104800.0
2011-08-29 14:35:00,21.83,21.85,21.83,21.85,110400.0,18.3842,18.4011,18.3842,18.4011,110400.0
2011-08-29 14:40:00,21.85,21.85,21.82,21.82,120400.0,18.4011,18.4011,18.3758,18.3758,120400.0
2011-08-29 14:45:00,21.82,21.86,21.82,21.86,92800.0,18.3758,18.4095,18.3758,18.4095,92800.0
2011-08-29 14:50:00,21.87,21.88,21.86,21.88,102800.0,18.4179,18.4263,18.4095,18.4263,102800.0
2011-08-29 14:55:00,21.88,21.89,21.87,21.89,148000.0,18.4263,18.4348,18.4179,18.4348,148000.0
2011-08-29 15:00:00,21.89,21.94,21.89,21.94,160400.0,18.4348,18.4769,18.4348,18.4769,160400.0
2011-08-29 15:05:00,21.94,21.95,21.93,21.95,111600.0,18.4769,18.4853,18.4684,18.4853,111600.0
2011-08-29 15:10:00,21.94,21.99,21.94,21.99,141200.0,18.4769,18.519,18.4769,18.519,141200.0
2011-08-29 15:15:00,21.99,22.02,21.99,22.01,163600.0,18.519,18.5442,18.519,18.5358,163600.0
2011-08-29 15:20:00,22.0,22.08,22.0,22.05,210800.0,18.5274,18.5948,18.5274,18.5695,210800.0
2011-08-29 15:25:00,22.05,22.08,22.03,22.07,125200.0,18.5695,18.5948,18.5527,18.5863,125200.0
2011-08-29 15:30:00,22.07,22.1,22.07,22.1,209600.0,18.5863,18.6116,18.5863,18.6116,209600.0
2011-08-29 15:35:00,22.1,22.1,22.07,22.09,182800.0,18.6116,18.6116,18.5863,18.6032,182800.0
2011-08-29 15:40:00,22.09,22.11,22.08,22.1,268800.0,18.6032,18.62,18.5948,18.6116,268800.0
2011-08-29 15:45:00,22.1,22.1,22.06,22.07,315200.0,18.6116,18.6116,18.5779,18.5863,315200.0
2011-08-29 15:50:00,22.07,22.13,22.06,22.12,546800.0,18.5863,18.6369,18.5779,18.6285,546800.0
2011-08-29 15:55:00,22.12,22.15,22.12,22.13,768400.0,18.6285,18.6537,18.6285,18.6369,768400.0
2011-08-30 09:30:00,22.08,22.13,22.0,22.06,205600.0,18.5948,18.6369,18.5274,18.5779,205600.0
2011-08-30 09:35:00,22.06,22.09,21.99,22.0,237600.0,18.5779,18.6032,18.519,18.5274,237600.0
2011-08-30 09:40:00,22.0,22.0,21.97,21.99,55200.0,18.5274,18.5274,18.5021,18.519,55200.0
2011-08-30 09:45:00,22.01,22.03,21.98,22.0,259200.0,18.5358,18.5527,18.5106,18.5274,259200.0
2011-08-30 09:50:00,22.0,22.03,21.93,21.94,154000.0,18.5274,18.5527,18.4684,18.4769,154000.0
2011-08-30 09:55:00,21.95,22.04,21.94,21.95,112000.0,18.4853,18.5611,18.4769,18.4853,112000.0
2011-08-30 10:00:00,21.96,21.97,21.76,21.77,352800.0,18.4937,18.5021,18.3253,18.3337,352800.0
2011-08-30 10:05:00,21.76,21.85,21.73,21.83,192800.0,18.3253,18.4011,18.3,18.3842,192800.0
2011-08-30 10:10:00,21.84,21.84,21.77,21.77,110400.0,18.3927,18.3927,18.3337,18.3337,110400.0
2011-08-30 10:15:00,21.78,21.79,21.73,21.73,173200.0,18.3421,18.3505,18.3,18.3,173200.0
2011-08-30 10:20:00,21.73,21.75,21.71,21.75,165200.0,18.3,18.3169,18.2832,18.3169,165200.0
2011-08-30 10:25:00,21.75,21.81,21.74,21.75,231600.0,18.3169,18.3674,18.3084,18.3169,231600.0
2011-08-30 10:30:00,21.75,21.83,21.74,21.82,236800.0,18.3169,18.3842,18.3084,18.3758,236800.0
2011-08-30 10:35:00,21.82,21.83,21.79,21.83,143600.0,18.3758,18.3842,18.3505,18.3842,143600.0
2011-08-30 10:40:00,21.82,21.83,21.77,21.8,88400.0,18.3758,18.3842,18.3337,18.359,88400.0
2011-08-30 10:45:00,21.8,21.82,21.7,21.72,105200.0,18.359,18.3758,18.2748,18.2916,105200.0
2011-08-30 10:50:00,21.73,21.75,21.72,21.74,92400.0,18.3,18.3169,18.2916,18.3084,92400.0
2011-08-30 10:55:00,21.74,21.8,21.74,21.75,506400.0,18.3084,18.359,18.3084,18.3169,506400.0
2011-08-30 11:00:00,21.74,21.81,21.73,21.78,74800.0,18.3084,18.3674,18.3,18.3421,74800.0
2011-08-30 11:05:00,21.79,21.83,21.78,21.82,65600.0,18.3505,18.3842,18.3421,18.3758,65600.0
2011-08-30 11:10:00,21.82,21.88,21.81,21.87,122000.0,18.3758,18.4263,18.3674,18.4179,122000.0
2011-08-30 11:15:00,21.87,21.89,21.82,21.82,110800.0,18.4179,18.4348,18.3758,18.3758,110800.0
2011-08-30 11:20:00,21.83,21.84,21.8,21.84,62800.0,18.3842,18.3927,18.359,18.3927,62800.0
2011-08-30 11:25:00,21.84,21.89,21.82,21.84,107200.0,18.3927,18.4348,18.3758,18.3927,107200.0
2011-08-30 11:30:00,21.84,21.85,21.81,21.85,88400.0,18.3927,18.4011,18.3674,18.4011,88400.0
2011-08-30 11:35:00,21.85,21.95,21.83,21.92,116400.0,18.4011,18.4853,18.3842,18.46,116400.0
2011-08-30 11:40:00,21.92,21.97,21.91,21.95,69600.0,18.46,18.5021,18.4516,18.4853,69600.0
2011-08-30 11:45:00,21.94,21.94,21.88,21.88,112800.0,18.4769,18.4769,18.4263,18.4263,112800.0
2011-08-30 11:50:00,21.89,21.9,21.87,21.88,119600.0,18.4348,18.4432,18.4179,18.4263,119600.0
2011-08-30 11:55:00,21.88,21.92,21.88,21.92,72000.0,18.4263,18.46,18.4263,18.46,72000.0
2011-08-30 12:00:00,21.92,21.94,21.87,21.87,141200.0,18.46,18.4769,18.4179,18.4179,141200.0
2011-08-30 12:05:00,21.87,21.87,21.83,21.83,132000.0,18.4179,18.4179,18.3842,18.3842,132000.0
2011-08-30 12:10:00,21.83,21.84,21.81,21.83,123200.0,18.3842,18.3927,18.3674,18.3842,123200.0
2011-08-30 12:15:00,21.82,21.84,21.8,21.83,56400.0,18.3758,18.3927,18.359,18.3842,56400.0
2011-08-30 12:20:00,21.84,21.86,21.82,21.86,116400.0,18.3927,18.4095,18.3758,18.4095,116400.0
2011-08-30 12:25:00,21.86,21.87,21.79,21.8,102800.0,18.4095,18.4179,18.3505,18.359,102800.0
2011-08-30 12:30:00,21.81,21.81,21.75,21.77,269200.0,18.3674,18.3674,18.3169,18.3337,269200.0
2011-08-30 12:35:00,21.77,21.78,21.74,21.74,133200.0,18.3337,18.3421,18.3084,18.3084,133200.0
2011-08-30 12:40:00,21.74,21.74,21.67,21.67,146400.0,18.3084,18.3084,18.2495,18.2495,146400.0
2011-08-30 12:45:00,21.67,21.69,21.64,21.68,103600.0,18.2495,18.2663,18.2242,18.2579,103600.0
2011-08-30 12:50:00,21.68,21.71,21.65,21.66,108000.0,18.2579,18.2832,18.2326,18.2411,108000.0
2011-08-30 12:55:00,21.66,21.67,21.61,21.66,78400.0,18.2411,18.2495,18.199,18.2411,78400.0
2011-08-30 13:00:00,21.66,21.67,21.62,21.63,76800.0,18.2411,18.2495,18.2074,18.2158,76800.0
2011-08-30 13:05:00,21.63,21.68,21.61,21.67,86000.0,18.2158,18.2579,18.199,18.2495,86000.0
2011-08-30 13:10:00,21.68,21.73,21.66,21.72,102800.0,18.2579,18.3,18.2411,18.2916,102800.0
2011-08-30 13:15:00,21.72,21.73,21.7,21.72,80000.0,18.2916,18.3,18.2748,18.2916,80000.0
2011-08-30 13:20:00,21.72,21.75,21.72,21.75,118400.0,18.2916,18.3169,18.2916,18.3169,118400.0
2011-08-30 13:25:00,21.75,21.75,21.72,21.75,129200.0,18.3169,18.3169,18.2916,18.3169,129200.0
2011-08-30 13:30:00,21.75,21.75,21.72,21.73,110400.0,18.3169,18.3169,18.2916,18.3,110400.0
2011-08-30 13:35:00,21.73,21.75,21.72,21.75,99200.0,18.3,18.3169,18.2916,18.3169,99200.0
2011-08-30 13:40:00,21.75,21.77,21.74,21.75,164400.0,18.3169,18.3337,18.3084,18.3169,164400.0
2011-08-30 13:45:00,21.75,21.78,21.74,21.75,229600.0,18.3169,18.3421,18.3084,18.3169,229600.0
2011-08-30 13:50:00,21.75,21.75,21.71,21.75,215600.0,18.3169,18.3169,18.2832,18.3169,215600.0
2011-08-30 13:55:00,21.74,21.8,21.73,21.78,483200.0,18.3084,18.359,18.3,18.3421,483200.0
2011-08-30 14:00:00,21.78,21.85,21.74,21.75,455600.0,18.3421,18.4011,18.3084,18.3169,455600.0
2011-08-30 14:05:00,21.76,21.78,21.73,21.77,268800.0,18.3253,18.3421,18.3,18.3337,268800.0
2011-08-30 14:10:00,21.77,21.79,21.71,21.77,346800.0,18.3337,18.3505,18.2832,18.3337,346800.0
2011-08-30 14:15:00,21.77,21.78,21.73,21.74,200800.0,18.3337,18.3421,18.3,18.3084,200800.0
2011-08-30 14:20:00,21.74,21.76,21.71,21.74,153200.0,18.3084,18.3253,18.2832,18.3084,153200.0
2011-08-30 14:25:00,21.73,21.78,21.73,21.78,174000.0,18.3,18.3421,18.3,18.3421,174000.0
2011-08-30 14:30:00,21.78,21.79,21.75,21.77,262000.0,18.3421,18.3505,18.3169,18.3337,262000.0
2011-08-30 14:35:00,21.77,21.77,21.74,21.77,154000.0,18.3337,18.3337,18.3084,18.3337,154000.0
2011-08-30 14:40:00,21.77,21.77,21.74,21.75,160000.0,18.3337,18.3337,18.3084,18.3169,160000.0
2011-08-30 14:45:00,21.75,21.76,21.73,21.74,239200.0,18.3169,18.3253,18.3,18.3084,239200.0
2011-08-30 14:50:00,21.74,21.76,21.7,21.7,281600.0,18.3084,18.3253,18.2748,18.2748,281600.0
2011-08-30 14:55:00,21.71,21.77,21.69,21.75,344400.0,18.2832,18.3337,18.2663,18.3169,344400.0
2011-08-30 15:00:00,21.76,21.76,21.67,21.67,502400.0,18.3253,18.3253,18.2495,18.2495,502400.0
2011-08-30 15:05:00,21.67,21.68,21.65,21.65,365200.0,18.2495,18.2579,18.2326,18.2326,365200.0
2011-08-30 15:10:00,21.65,21.65,21.62,21.65,376000.0,18.2326,18.2326,18.2074,18.2326,376000.0
2011-08-30 15:15:00,21.65,21.66,21.63,21.65,360800.0,18.2326,18.2411,18.2158,18.2326,360800.0
2011-08-30 15:20:00,21.64,21.65,21.63,21.65,276800.0,18.2242,18.2326,18.2158,18.2326,276800.0
2011-08-30 15:25:00,21.65,21.71,21.65,21.7,540400.0,18.2326,18.2832,18.2326,18.2748,540400.0
2011-08-30 15:30:00,21.71,21.79,21.71,21.79,332400.0,18.2832,18.3505,18.2832,18.3505,332400.0
2011-08-30 15:35:00,21.79,21.82,21.73,21.75,480400.0,18.3505,18.3758,18.3,18.3169,480400.0
2011-08-30 15:40:00,21.75,21.76,21.72,21.75,374000.0,18.3169,18.3253,18.2916,18.3169,374000.0
2011-08-30 15:45:00,21.75,21.75,21.71,21.74,475200.0,18.3169,18.3169,18.2832,18.3084,475200.0
2011-08-30 15:50:00,21.74,21.75,21.66,21.66,569200.0,18.3084,18.3169,18.2411,18.2411,569200.0
2011-08-30 15:55:00,21.66,21.66,21.59,21.6,1493200.0,18.2411,18.2411,18.1821,18.1905,1493200.0
2011-08-31 09:30:00,21.76,21.85,21.75,21.84,229200.0,18.3253,18.4011,18.3169,18.3927,229200.0
2011-08-31 09:35:00,21.81,21.86,21.81,21.84,151200.0,18.3674,18.4095,18.3674,18.3927,151200.0
2011-08-31 09:40:00,21.82,21.85,21.76,21.84,165600.0,18.3758,18.4011,18.3253,18.3927,165600.0
2011-08-31 09:45:00,21.83,21.86,21.77,21.85,123200.0,18.3842,18.4095,18.3337,18.4011,123200.0
2011-08-31 09:50:00,21.86,21.96,21.85,21.92,196400.0,18.4095,18.4937,18.4011,18.46,196400.0
2011-08-31 09:55:00,21.92,21.92,21.85,21.86,130000.0,18.46,18.46,18.4011,18.4095,130000.0
2011-08-31 10:00:00,21.87,21.92,21.86,21.89,199200.0,18.4179,18.46,18.4095,18.4348,199200.0
2011-08-31 10:05:00,21.88,21.97,21.88,21.96,218400.0,18.4263,18.5021,18.4263,18.4937,218400.0
2011-08-31 10:10:00,21.97,22.01,21.96,22.0,257200.0,18.5021,18.5358,18.4937,18.5274,257200.0
2011-08-31 10:15:00,22.0,22.05,22.0,22.05,263200.0,18.5274,18.5695,18.5274,18.5695,263200.0
2011-08-31 10:20:00,22.05,22.09,22.03,22.07,398400.0,18.5695,18.6032,18.5527,18.5863,398400.0
2011-08-31 10:25:00,22.07,22.13,22.06,22.13,367200.0,18.5863,18.6369,18.5779,18.6369,367200.0
2011-08-31 10:30:00,22.13,22.13,22.08,22.1,157600.0,18.6369,18.6369,18.5948,18.6116,157600.0
2011-08-31 10:35:00,22.09,22.12,22.06,22.08,80000.0,18.6032,18.6285,18.5779,18.5948,80000.0
2011-08-31 10:40:00,22.08,22.08,22.03,22.03,114400.0,18.5948,18.5948,18.5527,18.5527,114400.0
2011-08-31 10:45:00,22.03,22.07,22.0,22.0,135600.0,18.5527,18.5863,18.5274,18.5274,135600.0
2011-08-31 10:50:00,22.0,22.0,21.95,21.97,144800.0,18.5274,18.5274,18.4853,18.5021,144800.0
2011-08-31 10:55:00,21.96,21.98,21.95,21.97,117600.0,18.4937,18.5106,18.4853,18.5021,117600.0
2011-08-31 11:00:00,21.97,21.98,21.95,21.96,162400.0,18.5021,18.5106,18.4853,18.4937,162400.0
2011-08-31 11:05:00,21.96,21.98,21.93,21.96,186800.0,18.4937,18.5106,18.4684,18.4937,186800.0
2011-08-31 11:10:00,21.96,22.02,21.96,22.0,159600.0,18.4937,18.5442,18.4937,18.5274,159600.0
2011-08-31 11:15:00,22.0,22.0,21.95,21.95,118000.0,18.5274,18.5274,18.4853,18.4853,118000.0
2011-08-31 11:20:00,21.95,21.96,21.91,21.92,96400.0,18.4853,18.4937,18.4516,18.46,96400.0
2011-08-31 11:25:00,21.91,21.93,21.88,21.92,101200.0,18.4516,18.4684,18.4263,18.46,101200.0
2011-08-31 11:30:00,21.93,21.93,21.87,21.89,114000.0,18.4684,18.4684,18.4179,18.4348,114000.0
2011-08-31 11:35:00,21.89,21.93,21.86,21.88,118400.0,18.4348,18.4684,18.4095,18.4263,118400.0
2011-08-31 11:40:00,21.88,21.91,21.88,21.91,136000.0,18.4263,18.4516,18.4263,18.4516,136000.0
2011-08-31 11:45:00,21.91,21.91,21.85,21.85,186800.0,18.4516,18.4516,18.4011,18.4011,186800.0
2011-08-31 11:50:00,21.85,21.86,21.82,21.83,116400.0,18.4011,18.4095,18.3758,18.3842,116400.0
2011-08-31 11:55:00,21.83,21.84,21.79,21.79,79200.0,18.3842,18.3927,18.3505,18.3505,79200.0
2011-08-31 12:00:00,21.79,21.82,21.79,21.81,98000.0,18.3505,18.3758,18.3505,18.3674,98000.0
2011-08-31 12:05:00,21.81,21.84,21.81,21.84,76000.0,18.3674,18.3927,18.3674,18.3927,76000.0
2011-08-31 12:10:00,21.84,21.86,21.82,21.85,94000.0,18.3927,18.4095,18.3758,18.4011,94000.0
2011-08-31 12:15:00,21.86,21.86,21.83,21.84,64000.0,18.4095,18.4095,18.3842,18.3927,64000.0
2011-08-31 12:20:00,21.84,21.85,21.83,21.85,74400.0,18.3927,18.4011,18.3842,18.4011,74400.0
2011-08-31 12:25:00,21.85,21.86,21.84,21.84,70400.0,18.4011,18.4095,18.3927,18.3927,70400.0
2011-08-31 12:30:00,21.84,21.87,21.84,21.86,72000.0,18.3927,18.4179,18.3927,18.4095,72000.0
2011-08-31 12:35:00,21.86,21.88,21.85,21.86,39200.0,18.4095,18.4263,18.4011,18.4095,39200.0
2011-08-31 12:40:00,21.85,21.88,21.84,21.86,117600.0,18.4011,18.4263,18.3927,18.4095,117600.0
2011-08-31 12:45:00,21.86,21.88,21.84,21.88,60000.0,18.4095,18.4263,18.3927,18.4263,60000.0
2011-08-31 12:50:00,21.88,21.92,21.88,21.91,63600.0,18.4263,18.46,18.4263,18.4516,63600.0
2011-08-31 12:55:00,21.91,21.94,21.9,21.93,42800.0,18.4516,18.4769,18.4432,18.4684,42800.0
2011-08-31 13:00:00,21.93,21.95,21.92,21.92,72800.0,18.4684,18.4853,18.46,18.46,72800.0
2011-08-31 13:05:00,21.92,21.93,21.9,21.91,34800.0,18.46,18.4684,18.4432,18.4516,34800.0
2011-08-31 13:10:00,21.91,21.95,21.91,21.93,41200.0,18.4516,18.4853,18.4516,18.4684,41200.0
2011-08-31 13:15:00,21.92,21.92,21.88,21.9,54800.0,18.46,18.46,18.4263,18.4432,54800.0
2011-08-31 13:20:00,21.91,21.91,21.87,21.87,30000.0,18.4516,18.4516,18.4179,18.4179,30000.0
2011-08-31 13:25:00,21.86,21.88,21.86,21.88,63600.0,18.4095,18.4263,18.4095,18.4263,63600.0
2011-08-31 13:30:00,21.88,21.89,21.86,21.86,101200.0,18.4263,18.4348,18.4095,18.4095,101200.0
2011-08-31 13:35:00,21.86,21.88,21.85,21.86,70400.0,18.4095,18.4263,18.4011,18.4095,70400.0
2011-08-31 13:40:00,21.87,21.87,21.84,21.85,76800.0,18.4179,18.4179,18.3927,18.4011,76800.0
2011-08-31 13:45:00,21.85,21.85,21.82,21.83,58000.0,18.4011,18.4011,18.3758,18.3842,58000.0
2011-08-31 13:50:00,21.83,21.83,21.81,21.82,78400.0,18.3842,18.3842,18.3674,18.3758,78400.0
2011-08-31 13:55:00,21.81,21.82,21.78,21.79,88800.0,18.3674,18.3758,18.3421,18.3505,88800.0
2011-08-31 14:00:00,21.79,21.82,21.78,21.79,153200.0,18.3505,18.3758,18.3421,18.3505,153200.0
2011-08-31 14:05:00,21.79,21.82,21.78,21.81,94800.0,18.3505,18.3758,18.3421,18.3674,94800.0
2011-08-31 14:10:00,21.81,21.84,21.8,21.8,99600.0,18.3674,18.3927,18.359,18.359,99600.0
2011-08-31 14:15:00,21.8,21.83,21.8,21.82,56400.0,18.359,18.3842,18.359,18.3758,56400.0
2011-08-31 14:20:00,21.82,21.84,21.79,21.81,165200.0,18.3758,18.3927,18.3505,18.3674,165200.0
2011-08-31 14:25:00,21.81,21.81,21.77,21.77,73600.0,18.3674,18.3674,18.3337,18.3337,73600.0
2011-08-31 14:30:00,21.77,21.77,21.71,21.71,154400.0,18.3337,18.3337,18.2832,18.2832,154400.0
2011-08-31 14:35:00,21.71,21.71,21.64,21.67,242400.0,18.2832,18.2832,18.2242,18.2495,242400.0
2011-08-31 14:40:00,21.67,21.68,21.58,21.59,225600.0,18.2495,18.2579,18.1737,18.1821,225600.0
2011-08-31 14:45:00,21.58,21.67,21.58,21.66,121600.0,18.1737,18.2495,18.1737,18.2411,121600.0
2011-08-31 14:50:00,21.66,21.67,21.58,21.59,146800.0,18.2411,18.2495,18.1737,18.1821,146800.0
2011-08-31 14:55:00,21.59,21.64,21.58,21.63,129200.0,18.1821,18.2242,18.1737,18.2158,129200.0
2011-08-31 15:00:00,21.63,21.66,21.59,21.66,125600.0,18.2158,18.2411,18.1821,18.2411,125600.0
2011-08-31 15:05:00,21.66,21.72,21.66,21.71,131600.0,18.2411,18.2916,18.2411,18.2832,131600.0
2011-08-31 15:10:00,21.71,21.72,21.61,21.61,220800.0,18.2832,18.2916,18.199,18.199,220800.0
2011-08-31 15:15:00,21.61,21.62,21.54,21.56,242400.0,18.199,18.2074,18.14,18.1568,242400.0
2011-08-31 15:20:00,21.56,21.62,21.56,21.61,260800.0,18.1568,18.2074,18.1568,18.199,260800.0
2011-08-31 15:25:00,21.61,21.61,21.57,21.61,197600.0,18.199,18.199,18.1653,18.199,197600.0
2011-08-31 15:30:00,21.61,21.65,21.6,21.65,142800.0,18.199,18.2326,18.1905,18.2326,142800.0
2011-08-31 15:35:00,21.65,21.72,21.64,21.7,245200.0,18.2326,18.2916,18.2242,18.2748,245200.0
2011-08-31 15:40:00,21.7,21.75,21.7,21.73,314000.0,18.2748,18.3169,18.2748,18.3,314000.0
2011-08-31 15:45:00,21.73,21.76,21.71,21.75,456400.0,18.3,18.3253,18.2832,18.3169,456400.0
2011-08-31 15:50:00,21.75,21.76,21.7,21.71,551600.0,18.3169,18.3253,18.2748,18.2832,551600.0
2011-08-31 15:55:00,21.71,21.72,21.62,21.67,819600.0,18.2832,18.2916,18.2074,18.2495,819600.0
2011-09-01 09:30:00,21.59,21.74,21.5,21.61,177600.0,18.2472,18.374,18.1712,18.2641,177600.0
2011-09-01 09:35:00,21.62,21.75,21.62,21.7,176800.0,18.2726,18.3825,18.2726,18.3402,176800.0
2011-09-01 09:40:00,21.7,21.76,21.69,21.7,135200.0,18.3402,18.3909,18.3318,18.3402,135200.0
2011-09-01 09:45:00,21.7,21.76,21.66,21.75,254800.0,18.3402,18.3909,18.3064,18.3825,254800.0
2011-09-01 09:50:00,21.75,21.78,21.73,21.75,282400.0,18.3825,18.4078,18.3656,18.3825,282400.0
2011-09-01 09:55:00,21.75,21.85,21.75,21.85,344400.0,18.3825,18.467,18.3825,18.467,344400.0
2011-09-01 10:00:00,21.83,22.03,21.81,21.97,380400.0,18.4501,18.6191,18.4332,18.5684,380400.0
2011-09-01 10:05:00,21.96,21.99,21.93,21.93,141200.0,18.56,18.5853,18.5346,18.5346,141200.0
2011-09-01 10:10:00,21.93,21.93,21.82,21.87,132000.0,18.5346,18.5346,18.4416,18.4839,132000.0
2011-09-01 10:15:00,21.86,21.94,21.83,21.94,191600.0,18.4754,18.543,18.4501,18.543,191600.0
2011-09-01 10:20:00,21.93,21.95,21.91,21.93,207200.0,18.5346,18.5515,18.5177,18.5346,207200.0
2011-09-01 10:25:00,21.93,21.95,21.91,21.92,144000.0,18.5346,18.5515,18.5177,18.5261,144000.0
2011-09-01 10:30:00,21.92,21.93,21.83,21.86,204400.0,18.5261,18.5346,18.4501,18.4754,204400.0
2011-09-01 10:35:00,21.86,21.88,21.83,21.88,129200.0,18.4754,18.4923,18.4501,18.4923,129200.0
2011-09-01 10:40:00,21.87,21.9,21.83,21.88,236000.0,18.4839,18.5092,18.4501,18.4923,236000.0
2011-09-01 10:45:00,21.88,21.89,21.83,21.86,208800.0,18.4923,18.5008,18.4501,18.4754,208800.0
2011-09-01 10:50:00,21.85,21.92,21.83,21.86,226400.0,18.467,18.5261,18.4501,18.4754,226400.0
2011-09-01 10:55:00,21.86,21.88,21.79,21.8,224400.0,18.4754,18.4923,18.4163,18.4247,224400.0
2011-09-01 11:00:00,21.79,21.86,21.78,21.84,181200.0,18.4163,18.4754,18.4078,18.4585,181200.0
2011-09-01 11:05:00,21.85,21.86,21.81,21.83,153600.0,18.467,18.4754,18.4332,18.4501,153600.0
2011-09-01 11:10:00,21.84,21.84,21.75,21.75,196000.0,18.4585,18.4585,18.3825,18.3825,196000.0
2011-09-01 11:15:00,21.75,21.82,21.75,21.81,130400.0,18.3825,18.4416,18.3825,18.4332,130400.0
2011-09-01 11:20:00,21.81,21.85,21.77,21.85,126800.0,18.4332,18.467,18.3994,18.467,126800.0
2011-09-01 11:25:00,21.86,21.87,21.8,21.86,156800.0,18.4754,18.4839,18.4247,18.4754,156800.0
2011-09-01 11:30:00,21.86,21.92,21.85,21.92,126000.0,18.4754,18.5261,18.467,18.5261,126000.0
2011-09-01 11:35:00,21.92,21.92,21.89,21.9,84400.0,18.5261,18.5261,18.5008,18.5092,84400.0
2011-09-01 11:40:00,21.9,21.92,21.82,21.85,102000.0,18.5092,18.5261,18.4416,18.467,102000.0
2011-09-01 11:45:00,21.85,21.88,21.84,21.88,92400.0,18.467,18.4923,18.4585,18.4923,92400.0
2011-09-01 11:50:00,21.87,21.91,21.84,21.9,112000.0,18.4839,18.5177,18.4585,18.5092,112000.0
2011-09-01 11:55:00,21.89,21.93,21.89,21.93,58400.0,18.5008,18.5346,18.5008,18.5346,58400.0
2011-09-01 12:00:00,21.92,21.93,21.86,21.87,89600.0,18.5261,18.5346,18.4754,18.4839,89600.0
2011-09-01 12:05:00,21.87,21.88,21.82,21.87,38800.0,18.4839,18.4923,18.4416,18.4839,38800.0
2011-09-01 12:10:00,21.87,21.87,21.83,21.84,46800.0,18.4839,18.4839,18.4501,18.4585,46800.0
2011-09-01 12:15:00,21.84,21.87,21.8,21.86,55600.0,18.4585,18.4839,18.4247,18.4754,55600.0
2011-09-01 12:20:00,21.86,21.9,21.85,21.89,52800.0,18.4754,18.5092,18.467,18.5008,52800.0
2011-09-01 12:25:00,21.9,21.9,21.86,21.88,80000.0,18.5092,18.5092,18.4754,18.4923,80000.0
2011-09-01 12:30:00,21.89,21.89,21.85,21.85,52400.0,18.5008,18.5008,18.467,18.467,52400.0
2011-09-01 12:35:00,21.86,21.88,21.83,21.83,54400.0,18.4754,18.4923,18.4501,18.4501,54400.0
2011-09-01 12:40:00,21.84,21.85,21.81,21.81,58000.0,18.4585,18.467,18.4332,18.4332,58000.0
2011-09-01 12:45:00,21.81,21.84,21.8,21.81,124800.0,18.4332,18.4585,18.4247,18.4332,124800.0
2011-09-01 12:50:00,21.8,21.83,21.77,21.77,75600.0,18.4247,18.4501,18.3994,18.3994,75600.0
2011-09-01 12:55:00,21.77,21.8,21.75,21.76,77200.0,18.3994,18.4247,18.3825,18.3909,77200.0
2011-09-01 13:00:00,21.75,21.8,21.74,21.77,168000.0,18.3825,18.4247,18.374,18.3994,168000.0
2011-09-01 13:05:00,21.77,21.77,21.74,21.77,113200.0,18.3994,18.3994,18.374,18.3994,113200.0
2011-09-01 13:10:00,21.76,21.78,21.73,21.77,156800.0,18.3909,18.4078,18.3656,18.3994,156800.0
2011-09-01 13:15:00,21.77,21.79,21.75,21.79,124400.0,18.3994,18.4163,18.3825,18.4163,124400.0
2011-09-01 13:20:00,21.79,21.81,21.73,21.73,106800.0,18.4163,18.4332,18.3656,18.3656,106800.0
2011-09-01 13:25:00,21.72,21.8,21.72,21.78,82800.0,18.3571,18.4247,18.3571,18.4078,82800.0
2011-09-01 13:30:00,21.77,21.77,21.71,21.74,132400.0,18.3994,18.3994,18.3487,18.374,132400.0
2011-09-01 13:35:00,21.74,21.74,21.67,21.7,72400.0,18.374,18.374,18.3149,18.3402,72400.0
2011-09-01 13:40:00,21.69,21.69,21.61,21.66,217600.0,18.3318,18.3318,18.2641,18.3064,217600.0
2011-09-01 13:45:00,21.65,21.68,21.64,21.68,87600.0,18.2979,18.3233,18.2895,18.3233,87600.0
2011-09-01 13:50:00,21.68,21.68,21.6,21.61,128800.0,18.3233,18.3233,18.2557,18.2641,128800.0
2011-09-01 13:55:00,21.62,21.66,21.61,21.62,84400.0,18.2726,18.3064,18.2641,18.2726,84400.0
2011-09-01 14:00:00,21.62,21.65,21.58,21.58,143600.0,18.2726,18.2979,18.2388,18.2388,143600.0
2011-09-01 14:05:00,21.59,21.62,21.58,21.61,129600.0,18.2472,18.2726,18.2388,18.2641,129600.0
2011-09-01 14:10:00,21.6,21.64,21.6,21.63,139600.0,18.2557,18.2895,18.2557,18.281,139600.0
2011-09-01 14:15:00,21.62,21.65,21.58,21.61,171600.0,18.2726,18.2979,18.2388,18.2641,171600.0
2011-09-01 14:20:00,21.62,21.64,21.6,21.64,203600.0,18.2726,18.2895,18.2557,18.2895,203600.0
2011-09-01 14:25:00,21.64,21.66,21.62,21.66,206400.0,18.2895,18.3064,18.2726,18.3064,206400.0
2011-09-01 14:30:00,21.66,21.71,21.65,21.69,249200.0,18.3064,18.3487,18.2979,18.3318,249200.0
2011-09-01 14:35:00,21.7,21.71,21.67,21.71,160000.0,18.3402,18.3487,18.3149,18.3487,160000.0
2011-09-01 14:40:00,21.71,21.74,21.69,21.69,196000.0,18.3487,18.374,18.3318,18.3318,196000.0
2011-09-01 14:45:00,21.69,23.36,21.67,21.69,252800.0,18.3318,19.7432,18.3149,18.3318,252800.0
2011-09-01 14:50:00,21.69,21.7,21.64,21.67,135200.0,18.3318,18.3402,18.2895,18.3149,135200.0
2011-09-01 14:55:00,21.68,21.68,21.62,21.64,223600.0,18.3233,18.3233,18.2726,18.2895,223600.0
2011-09-01 15:00:00,21.64,21.64,21.61,21.61,180400.0,18.2895,18.2895,18.2641,18.2641,180400.0
2011-09-01 15:05:00,21.61,21.63,21.57,21.59,125200.0,18.2641,18.281,18.2303,18.2472,125200.0
2011-09-01 15:10:00,21.59,21.68,21.58,21.66,239600.0,18.2472,18.3233,18.2388,18.3064,239600.0
2011-09-01 15:15:00,21.66,21.72,21.65,21.7,290400.0,18.3064,18.3571,18.2979,18.3402,290400.0
2011-09-01 15:20:00,21.7,21.76,21.66,21.75,453600.0,18.3402,18.3909,18.3064,18.3825,453600.0
2011-09-01 15:25:00,21.75,21.78,21.7,21.73,431200.0,18.3825,18.4078,18.3402,18.3656,431200.0
2011-09-01 15:30:00,21.72,21.73,21.65,21.65,413600.0,18.3571,18.3656,18.2979,18.2979,413600.0
2011-09-01 15:35:00,21.65,21.68,21.64,21.66,397600.0,18.2979,18.3233,18.2895,18.3064,397600.0
2011-09-01 15:40:00,21.66,21.68,21.63,21.68,613600.0,18.3064,18.3233,18.281,18.3233,613600.0
2011-09-01 15:45:00,21.68,21.74,21.67,21.71,599200.0,18.3233,18.374,18.3149,18.3487,599200.0
2011-09-01 15:50:00,21.71,21.71,21.64,21.66,679200.0,18.3487,18.3487,18.2895,18.3064,679200.0
2011-09-01 15:55:00,21.66,21.66,21.62,21.64,819600.0,18.3064,18.3064,18.2726,18.2895,819600.0
2011-09-02 09:30:00,21.22,21.22,21.09,21.1,280800.0,17.9345,17.9345,17.8247,17.8331,280800.0
2011-09-02 09:35:00,21.1,21.14,21.0,21.02,139600.0,17.8331,17.8669,17.7486,17.7655,139600.0
2011-09-02 09:40:00,21.02,21.11,21.0,21.09,124400.0,17.7655,17.8416,17.7486,17.8247,124400.0
2011-09-02 09:45:00,21.09,21.18,21.07,21.17,138000.0,17.8247,17.9007,17.8077,17.8923,138000.0
2011-09-02 09:50:00,21.17,21.21,21.13,21.14,111200.0,17.8923,17.9261,17.8585,17.8669,111200.0
2011-09-02 09:55:00,21.15,21.2,21.12,21.19,100800.0,17.8754,17.9176,17.85,17.9092,100800.0
2011-09-02 10:00:00,21.18,21.27,21.18,21.24,154400.0,17.9007,17.9768,17.9007,17.9514,154400.0
2011-09-02 10:05:00,21.24,21.35,21.21,21.33,119600.0,17.9514,18.0444,17.9261,18.0275,119600.0
2011-09-02 10:10:00,21.33,21.34,21.29,21.29,64400.0,18.0275,18.0359,17.9937,17.9937,64400.0
2011-09-02 10:15:00,21.29,21.31,21.25,21.31,93600.0,17.9937,18.0106,17.9599,18.0106,93600.0
2011-09-02 10:20:00,21.3,21.3,21.23,21.25,129600.0,18.0021,18.0021,17.943,17.9599,129600.0
2011-09-02 10:25:00,21.25,21.33,21.25,21.3,161200.0,17.9599,18.0275,17.9599,18.0021,161200.0
2011-09-02 10:30:00,21.29,21.3,21.23,21.24,58800.0,17.9937,18.0021,17.943,17.9514,58800.0
2011-09-02 10:35:00,21.26,21.27,21.22,21.25,65200.0,17.9683,17.9768,17.9345,17.9599,65200.0
2011-09-02 10:40:00,21.25,21.28,21.21,21.21,73600.0,17.9599,17.9852,17.9261,17.9261,73600.0
2011-09-02 10:45:00,21.21,21.25,21.18,21.24,72400.0,17.9261,17.9599,17.9007,17.9514,72400.0
2011-09-02 10:50:00,21.24,21.25,21.21,21.21,64000.0,17.9514,17.9599,17.9261,17.9261,64000.0
2011-09-02 10:55:00,21.2,21.29,21.19,21.28,75200.0,17.9176,17.9937,17.9092,17.9852,75200.0
2011-09-02 11:00:00,21.28,21.32,21.26,21.31,156800.0,17.9852,18.019,17.9683,18.0106,156800.0
2011-09-02 11:05:00,21.31,21.36,21.29,21.29,144400.0,18.0106,18.0528,17.9937,17.9937,144400.0
2011-09-02 11:10:00,21.29,21.39,21.28,21.36,69200.0,17.9937,18.0782,17.9852,18.0528,69200.0
2011-09-02 11:15:00,21.36,21.36,21.32,21.35,44400.0,18.0528,18.0528,18.019,18.0444,44400.0
2011-09-02 11:20:00,21.35,21.38,21.33,21.34,54000.0,18.0444,18.0698,18.0275,18.0359,54000.0
2011-09-02 11:25:00,21.35,21.39,21.35,21.36,47600.0,18.0444,18.0782,18.0444,18.0528,47600.0
2011-09-02 11:30:00,21.36,21.39,21.34,21.38,156400.0,18.0528,18.0782,18.0359,18.0698,156400.0
2011-09-02 11:35:00,21.38,21.43,21.37,21.43,107200.0,18.0698,18.112,18.0613,18.112,107200.0
2011-09-02 11:40:00,21.43,21.46,21.42,21.42,128800.0,18.112,18.1374,18.1036,18.1036,128800.0
2011-09-02 11:45:00,21.43,21.43,21.37,21.38,55600.0,18.112,18.112,18.0613,18.0698,55600.0
2011-09-02 11:50:00,21.38,21.41,21.35,21.37,100800.0,18.0698,18.0951,18.0444,18.0613,100800.0
2011-09-02 11:55:00,21.37,21.37,21.32,21.32,53200.0,18.0613,18.0613,18.019,18.019,53200.0
2011-09-02 12:00:00,21.33,21.36,21.32,21.36,78800.0,18.0275,18.0528,18.019,18.0528,78800.0
2011-09-02 12:05:00,21.36,21.4,21.36,21.38,48000.0,18.0528,18.0867,18.0528,18.0698,48000.0
2011-09-02 12:10:00,21.38,21.41,21.36,21.4,42000.0,18.0698,18.0951,18.0528,18.0867,42000.0
2011-09-02 12:15:00,21.4,21.4,21.35,21.36,84000.0,18.0867,18.0867,18.0444,18.0528,84000.0
2011-09-02 12:20:00,21.36,21.38,21.33,21.33,60000.0,18.0528,18.0698,18.0275,18.0275,60000.0
2011-09-02 12:25:00,21.32,21.34,21.32,21.34,22400.0,18.019,18.0359,18.019,18.0359,22400.0
2011-09-02 12:30:00,21.34,21.34,21.32,21.33,34400.0,18.0359,18.0359,18.019,18.0275,34400.0
2011-09-02 12:35:00,21.33,21.35,21.32,21.34,49600.0,18.0275,18.0444,18.019,18.0359,49600.0
2011-09-02 12:40:00,21.34,21.34,21.31,21.34,74800.0,18.0359,18.0359,18.0106,18.0359,74800.0
2011-09-02 12:45:00,21.33,21.35,21.31,21.32,43200.0,18.0275,18.0444,18.0106,18.019,43200.0
2011-09-02 12:50:00,21.32,21.33,21.3,21.31,67600.0,18.019,18.0275,18.0021,18.0106,67600.0
2011-09-02 12:55:00,21.31,21.33,21.3,21.31,43600.0,18.0106,18.0275,18.0021,18.0106,43600.0
2011-09-02 13:00:00,21.31,21.32,21.28,21.29,47200.0,18.0106,18.019,17.9852,17.9937,47200.0
2011-09-02 13:05:00,21.29,21.29,21.24,21.24,66400.0,17.9937,17.9937,17.9514,17.9514,66400.0
2011-09-02 13:10:00,21.24,21.24,21.2,21.2,42000.0,17.9514,17.9514,17.9176,17.9176,42000.0
2011-09-02 13:15:00,21.2,21.21,21.18,21.2,89200.0,17.9176,17.9261,17.9007,17.9176,89200.0
2011-09-02 13:20:00,21.2,21.22,21.19,21.2,44000.0,17.9176,17.9345,17.9092,17.9176,44000.0
2011-09-02 13:25:00,21.2,21.21,21.17,21.18,36000.0,17.9176,17.9261,17.8923,17.9007,36000.0
2011-09-02 13:30:00,21.19,21.22,21.18,21.18,68000.0,17.9092,17.9345,17.9007,17.9007,68000.0
2011-09-02 13:35:00,21.18,21.18,21.14,21.15,43600.0,17.9007,17.9007,17.8669,17.8754,43600.0
2011-09-02 13:40:00,21.15,21.16,21.13,21.13,64000.0,17.8754,17.8838,17.8585,17.8585,64000.0
2011-09-02 13:45:00,21.14,21.17,21.13,21.17,44400.0,17.8669,17.8923,17.8585,17.8923,44400.0
2011-09-02 13:50:00,21.17,21.19,21.15,21.15,85600.0,17.8923,17.9092,17.8754,17.8754,85600.0
2011-09-02 13:55:00,21.15,21.18,21.15,21.18,39200.0,17.8754,17.9007,17.8754,17.9007,39200.0
2011-09-02 14:00:00,21.17,21.19,21.15,21.15,135600.0,17.8923,17.9092,17.8754,17.8754,135600.0
2011-09-02 14:05:00,21.15,21.17,21.11,21.14,142800.0,17.8754,17.8923,17.8416,17.8669,142800.0
2011-09-02 14:10:00,21.13,21.16,21.07,21.09,312400.0,17.8585,17.8838,17.8077,17.8247,312400.0
2011-09-02 14:15:00,21.08,21.1,21.07,21.09,68400.0,17.8162,17.8331,17.8077,17.8247,68400.0
2011-09-02 14:20:00,21.08,21.11,21.07,21.08,94000.0,17.8162,17.8416,17.8077,17.8162,94000.0
2011-09-02 14:25:00,21.09,21.11,21.06,21.09,92400.0,17.8247,17.8416,17.7993,17.8247,92400.0
2011-09-02 14:30:00,21.09,21.09,21.01,21.07,312000.0,17.8247,17.8247,17.757,17.8077,312000.0
2011-09-02 14:35:00,21.07,21.09,21.06,21.08,134800.0,17.8077,17.8247,17.7993,17.8162,134800.0
2011-09-02 14:40:00,21.07,21.1,21.06,21.07,90000.0,17.8077,17.8331,17.7993,17.8077,90000.0
2011-09-02 14:45:00,21.07,21.07,21.0,21.01,149600.0,17.8077,17.8077,17.7486,17.757,149600.0
2011-09-02 14:50:00,21.01,21.05,21.01,21.04,196000.0,17.757,17.7908,17.757,17.7824,196000.0
2011-09-02 14:55:00,21.04,21.04,21.0,21.02,112800.0,17.7824,17.7824,17.7486,17.7655,112800.0
2011-09-02 15:00:00,21.01,21.04,20.99,20.99,183600.0,17.757,17.7824,17.7401,17.7401,183600.0
2011-09-02 15:05:00,20.99,21.02,20.98,21.0,94800.0,17.7401,17.7655,17.7317,17.7486,94800.0
2011-09-02 15:10:00,21.0,21.0,20.96,20.98,160800.0,17.7486,17.7486,17.7148,17.7317,160800.0
2011-09-02 15:15:00,20.98,20.99,20.95,20.97,214800.0,17.7317,17.7401,17.7063,17.7232,214800.0
2011-09-02 15:20:00,20.97,21.02,20.97,21.01,169600.0,17.7232,17.7655,17.7232,17.757,169600.0
2011-09-02 15:25:00,21.01,21.02,20.98,21.01,129600.0,17.757,17.7655,17.7317,17.757,129600.0
2011-09-02 15:30:00,21.01,21.03,20.98,21.03,264800.0,17.757,17.7739,17.7317,17.7739,264800.0
2011-09-02 15:35:00,21.03,21.06,21.0,21.06,265200.0,17.7739,17.7993,17.7486,17.7993,265200.0
2011-09-02 15:40:00,21.06,21.09,21.04,21.07,294800.0,17.7993,17.8247,17.7824,17.8077,294800.0
2011-09-02 15:45:00,21.07,21.08,21.01,21.02,389600.0,17.8077,17.8162,17.757,17.7655,389600.0
2011-09-02 15:50:00,21.02,21.08,21.0,21.07,354800.0,17.7655,17.8162,17.7486,17.8077,354800.0
2011-09-02 15:55:00,21.07,21.09,21.0,21.01,616000.0,17.8077,17.8247,17.7486,17.757,616000.0
2011-09-06 09:30:00,20.29,20.36,20.2,20.26,432400.0,17.1485,17.2077,17.0724,17.1232,432400.0
2011-09-06 09:35:00,20.25,20.34,20.13,20.15,380800.0,17.1147,17.1908,17.0133,17.0302,380800.0
2011-09-06 09:40:00,20.15,20.17,20.05,20.14,540000.0,17.0302,17.0471,16.9457,17.0217,540000.0
2011-09-06 09:45:00,20.16,20.24,20.13,20.24,256400.0,17.0386,17.1063,17.0133,17.1063,256400.0
2011-09-06 09:50:00,20.23,20.36,20.22,20.32,160000.0,17.0978,17.2077,17.0894,17.1739,160000.0
2011-09-06 09:55:00,20.32,20.45,20.32,20.43,224800.0,17.1739,17.2837,17.1739,17.2668,224800.0
2011-09-06 10:00:00,20.45,20.59,20.43,20.5,350400.0,17.2837,17.4021,17.2668,17.326,350400.0
2011-09-06 10:05:00,20.49,20.5,20.39,20.47,183600.0,17.3175,17.326,17.233,17.3006,183600.0
2011-09-06 10:10:00,20.49,20.5,20.38,20.38,192400.0,17.3175,17.326,17.2246,17.2246,192400.0
2011-09-06 10:15:00,20.39,20.46,20.39,20.41,223200.0,17.233,17.2922,17.233,17.2499,223200.0
2011-09-06 10:20:00,20.42,20.42,20.38,20.39,76400.0,17.2584,17.2584,17.2246,17.233,76400.0
2011-09-06 10:25:00,20.39,20.41,20.35,20.37,122400.0,17.233,17.2499,17.1992,17.2161,122400.0
2011-09-06 10:30:00,20.36,20.4,20.34,20.39,109200.0,17.2077,17.2415,17.1908,17.233,109200.0
2011-09-06 10:35:00,20.39,20.44,20.34,20.39,136000.0,17.233,17.2753,17.1908,17.233,136000.0
2011-09-06 10:40:00,20.39,20.42,20.34,20.4,138000.0,17.233,17.2584,17.1908,17.2415,138000.0
2011-09-06 10:45:00,20.4,20.41,20.32,20.36,112400.0,17.2415,17.2499,17.1739,17.2077,112400.0
2011-09-06 10:50:00,20.36,20.5,20.34,20.5,108400.0,17.2077,17.326,17.1908,17.326,108400.0
2011-09-06 10:55:00,20.5,20.53,20.43,20.5,59600.0,17.326,17.3514,17.2668,17.326,59600.0
2011-09-06 11:00:00,20.5,20.54,20.46,20.49,66400.0,17.326,17.3598,17.2922,17.3175,66400.0
2011-09-06 11:05:00,20.49,20.51,20.46,20.47,58000.0,17.3175,17.3345,17.2922,17.3006,58000.0
2011-09-06 11:10:00,20.47,20.51,20.42,20.5,214000.0,17.3006,17.3345,17.2584,17.326,214000.0
2011-09-06 11:15:00,20.5,20.6,20.49,20.55,92400.0,17.326,17.4105,17.3175,17.3683,92400.0
2011-09-06 11:20:00,20.55,20.57,20.54,20.57,74000.0,17.3683,17.3852,17.3598,17.3852,74000.0
2011-09-06 11:25:00,20.57,20.61,20.55,20.61,79200.0,17.3852,17.419,17.3683,17.419,79200.0
2011-09-06 11:30:00,20.61,20.67,20.61,20.64,79200.0,17.419,17.4697,17.419,17.4443,79200.0
2011-09-06 11:35:00,20.65,20.66,20.59,20.59,84400.0,17.4528,17.4612,17.4021,17.4021,84400.0
2011-09-06 11:40:00,20.59,20.6,20.53,20.55,90400.0,17.4021,17.4105,17.3514,17.3683,90400.0
2011-09-06 11:45:00,20.56,20.56,20.51,20.53,59600.0,17.3767,17.3767,17.3345,17.3514,59600.0
2011-09-06 11:50:00,20.53,20.58,20.53,20.57,32800.0,17.3514,17.3936,17.3514,17.3852,32800.0
2011-09-06 11:55:00,20.58,20.67,20.58,20.63,28000.0,17.3936,17.4697,17.3936,17.4359,28000.0
2011-09-06 12:00:00,20.63,20.65,20.6,20.62,34800.0,17.4359,17.4528,17.4105,17.4274,34800.0
2011-09-06 12:05:00,20.63,20.71,20.63,20.63,71200.0,17.4359,17.5035,17.4359,17.4359,71200.0
2011-09-06 12:10:00,20.64,20.66,20.63,20.66,24000.0,17.4443,17.4612,17.4359,17.4612,24000.0
2011-09-06 12:15:00,20.66,20.69,20.65,20.69,53600.0,17.4612,17.4866,17.4528,17.4866,53600.0
2011-09-06 12:20:00,20.69,20.74,20.68,20.73,65200.0,17.4866,17.5288,17.4781,17.5204,65200.0
2011-09-06 12:25:00,20.73,20.73,20.7,20.71,34000.0,17.5204,17.5204,17.495,17.5035,34000.0
2011-09-06 12:30:00,20.71,20.71,20.68,20.68,34800.0,17.5035,17.5035,17.4781,17.4781,34800.0
2011-09-06 12:35:00,20.68,20.7,20.66,20.68,48800.0,17.4781,17.495,17.4612,17.4781,48800.0
2011-09-06 12:40:00,20.68,20.68,20.66,20.68,13600.0,17.4781,17.4781,17.4612,17.4781,13600.0
2011-09-06 12:45:00,20.67,20.68,20.65,20.66,75600.0,17.4697,17.4781,17.4528,17.4612,75600.0
2011-09-06 12:50:00,20.66,20.67,20.62,20.63,50400.0,17.4612,17.4697,17.4274,17.4359,50400.0
2011-09-06 12:55:00,20.63,20.66,20.61,20.65,28400.0,17.4359,17.4612,17.419,17.4528,28400.0
2011-09-06 13:00:00,20.65,20.66,20.63,20.63,27200.0,17.4528,17.4612,17.4359,17.4359,27200.0
2011-09-06 13:05:00,20.66,20.69,20.66,20.67,31200.0,17.4612,17.4866,17.4612,17.4697,31200.0
2011-09-06 13:10:00,20.68,20.75,20.68,20.72,51200.0,17.4781,17.5373,17.4781,17.5119,51200.0
2011-09-06 13:15:00,20.72,20.73,20.7,20.72,46800.0,17.5119,17.5204,17.495,17.5119,46800.0
2011-09-06 13:20:00,20.71,20.76,20.71,20.76,113200.0,17.5035,17.5457,17.5035,17.5457,113200.0
2011-09-06 13:25:00,20.75,20.75,20.71,20.71,65200.0,17.5373,17.5373,17.5035,17.5035,65200.0
2011-09-06 13:30:00,20.71,20.74,20.69,20.73,98000.0,17.5035,17.5288,17.4866,17.5204,98000.0
2011-09-06 13:35:00,20.73,20.79,20.7,20.78,106800.0,17.5204,17.5711,17.495,17.5626,106800.0
2011-09-06 13:40:00,20.79,20.85,20.78,20.84,168400.0,17.5711,17.6218,17.5626,17.6134,168400.0
2011-09-06 13:45:00,20.84,20.88,20.83,20.88,80800.0,17.6134,17.6472,17.6049,17.6472,80800.0
2011-09-06 13:50:00,20.88,20.9,20.85,20.88,55600.0,17.6472,17.6641,17.6218,17.6472,55600.0
2011-09-06 13:55:00,20.88,20.88,20.82,20.82,46000.0,17.6472,17.6472,17.5965,17.5965,46000.0
2011-09-06 14:00:00,20.81,20.83,20.79,20.79,89200.0,17.588,17.6049,17.5711,17.5711,89200.0
2011-09-06 14:05:00,20.79,20.84,20.78,20.83,106800.0,17.5711,17.6134,17.5626,17.6049,106800.0
2011-09-06 14:10:00,20.83,20.88,20.83,20.87,95200.0,17.6049,17.6472,17.6049,17.6387,95200.0
2011-09-06 14:15:00,20.87,20.95,20.87,20.95,118800.0,17.6387,17.7063,17.6387,17.7063,118800.0
2011-09-06 14:20:00,20.95,20.97,20.92,20.96,196400.0,17.7063,17.7232,17.681,17.7148,196400.0
2011-09-06 14:25:00,20.96,20.97,20.95,20.95,148000.0,17.7148,17.7232,17.7063,17.7063,148000.0
2011-09-06 14:30:00,20.95,20.95,20.92,20.93,101200.0,17.7063,17.7063,17.681,17.6894,101200.0
2011-09-06 14:35:00,20.93,20.94,20.88,20.88,99200.0,17.6894,17.6979,17.6472,17.6472,99200.0
2011-09-06 14:40:00,20.88,20.88,20.84,20.88,96000.0,17.6472,17.6472,17.6134,17.6472,96000.0
2011-09-06 14:45:00,20.88,20.89,20.82,20.83,66000.0,17.6472,17.6556,17.5965,17.6049,66000.0
2011-09-06 14:50:00,20.82,20.84,20.79,20.82,138000.0,17.5965,17.6134,17.5711,17.5965,138000.0
2011-09-06 14:55:00,20.82,20.84,20.79,20.8,142800.0,17.5965,17.6134,17.5711,17.5796,142800.0
2011-09-06 15:00:00,20.81,20.82,20.77,20.79,328000.0,17.588,17.5965,17.5542,17.5711,328000.0
2011-09-06 15:05:00,20.79,20.8,20.75,20.75,122000.0,17.5711,17.5796,17.5373,17.5373,122000.0
2011-09-06 15:10:00,20.75,20.77,20.72,20.72,129600.0,17.5373,17.5542,17.5119,17.5119,129600.0
2011-09-06 15:15:00,20.72,20.74,20.69,20.71,122400.0,17.5119,17.5288,17.4866,17.5035,122400.0
2011-09-06 15:20:00,20.71,20.79,20.7,20.77,148800.0,17.5035,17.5711,17.495,17.5542,148800.0
2011-09-06 15:25:00,20.77,20.82,20.76,20.77,161200.0,17.5542,17.5965,17.5457,17.5542,161200.0
2011-09-06 15:30:00,20.77,20.78,20.73,20.73,311600.0,17.5542,17.5626,17.5204,17.5204,311600.0
2011-09-06 15:35:00,20.73,20.82,20.73,20.81,178800.0,17.5204,17.5965,17.5204,17.588,178800.0
2011-09-06 15:40:00,20.82,20.85,20.81,20.85,213200.0,17.5965,17.6218,17.588,17.6218,213200.0
2011-09-06 15:45:00,20.84,20.9,20.81,20.87,270800.0,17.6134,17.6641,17.588,17.6387,270800.0
2011-09-06 15:50:00,20.87,20.96,20.86,20.95,396400.0,17.6387,17.7148,17.6303,17.7063,396400.0
2011-09-06 15:55:00,20.94,20.98,20.92,20.94,576800.0,17.6979,17.7317,17.681,17.6979,576800.0
2011-09-07 09:30:00,21.26,21.29,21.09,21.1,190000.0,17.9683,17.9937,17.8247,17.8331,190000.0
2011-09-07 09:35:00,21.1,21.12,21.04,21.11,215200.0,17.8331,17.85,17.7824,17.8416,215200.0
2011-09-07 09:40:00,21.1,21.18,21.08,21.16,165600.0,17.8331,17.9007,17.8162,17.8838,165600.0
2011-09-07 09:45:00,21.16,21.19,21.11,21.13,191200.0,17.8838,17.9092,17.8416,17.8585,191200.0
2011-09-07 09:50:00,21.14,21.17,21.12,21.13,188400.0,17.8669,17.8923,17.85,17.8585,188400.0
2011-09-07 09:55:00,21.13,21.14,21.05,21.12,105600.0,17.8585,17.8669,17.7908,17.85,105600.0
2011-09-07 10:00:00,21.12,21.14,21.08,21.11,118400.0,17.85,17.8669,17.8162,17.8416,118400.0
2011-09-07 10:05:00,21.11,21.16,21.1,21.16,81600.0,17.8416,17.8838,17.8331,17.8838,81600.0
2011-09-07 10:10:00,21.16,21.2,21.16,21.18,155200.0,17.8838,17.9176,17.8838,17.9007,155200.0
2011-09-07 10:15:00,21.19,21.2,21.14,21.19,96800.0,17.9092,17.9176,17.8669,17.9092,96800.0
2011-09-07 10:20:00,21.19,21.25,21.18,21.25,82400.0,17.9092,17.9599,17.9007,17.9599,82400.0
2011-09-07 10:25:00,21.25,21.26,21.17,21.18,100000.0,17.9599,17.9683,17.8923,17.9007,100000.0
2011-09-07 10:30:00,21.17,21.22,21.16,21.17,80400.0,17.8923,17.9345,17.8838,17.8923,80400.0
2011-09-07 10:35:00,21.18,21.22,21.16,21.17,118000.0,17.9007,17.9345,17.8838,17.8923,118000.0
2011-09-07 10:40:00,21.17,21.23,21.15,21.16,124000.0,17.8923,17.943,17.8754,17.8838,124000.0
2011-09-07 10:45:00,21.16,21.2,21.13,21.14,134000.0,17.8838,17.9176,17.8585,17.8669,134000.0
2011-09-07 10:50:00,21.14,21.16,21.11,21.16,80800.0,17.8669,17.8838,17.8416,17.8838,80800.0
2011-09-07 10:55:00,21.16,21.22,21.14,21.19,98400.0,17.8838,17.9345,17.8669,17.9092,98400.0
2011-09-07 11:00:00,21.19,21.19,21.16,21.19,51600.0,17.9092,17.9092,17.8838,17.9092,51600.0
2011-09-07 11:05:00,21.19,21.25,21.19,21.24,90800.0,17.9092,17.9599,17.9092,17.9514,90800.0
2011-09-07 11:10:00,21.24,21.27,21.23,21.26,85200.0,17.9514,17.9768,17.943,17.9683,85200.0
2011-09-07 11:15:00,21.26,21.26,21.21,21.22,82400.0,17.9683,17.9683,17.9261,17.9345,82400.0
2011-09-07 11:20:00,21.21,21.28,21.21,21.26,61600.0,17.9261,17.9852,17.9261,17.9683,61600.0
2011-09-07 11:25:00,21.26,21.29,21.24,21.26,75200.0,17.9683,17.9937,17.9514,17.9683,75200.0
2011-09-07 11:30:00,21.25,21.27,21.22,21.23,65600.0,17.9599,17.9768,17.9345,17.943,65600.0
2011-09-07 11:35:00,21.23,21.25,21.22,21.22,44400.0,17.943,17.9599,17.9345,17.9345,44400.0
2011-09-07 11:40:00,21.23,21.26,21.23,21.25,42400.0,17.943,17.9683,17.943,17.9599,42400.0
2011-09-07 11:45:00,21.26,21.28,21.25,21.27,46800.0,17.9683,17.9852,17.9599,17.9768,46800.0
2011-09-07 11:50:00,21.27,21.29,21.27,21.28,67200.0,17.9768,17.9937,17.9768,17.9852,67200.0
2011-09-07 11:55:00,21.28,21.29,21.26,21.28,41600.0,17.9852,17.9937,17.9683,17.9852,41600.0
2011-09-07 12:00:00,21.27,21.28,21.23,21.23,70400.0,17.9768,17.9852,17.943,17.943,70400.0
2011-09-07 12:05:00,21.23,21.25,21.23,21.24,45600.0,17.943,17.9599,17.943,17.9514,45600.0
2011-09-07 12:10:00,21.24,21.26,21.23,21.26,59600.0,17.9514,17.9683,17.943,17.9683,59600.0
2011-09-07 12:15:00,21.26,21.27,21.25,21.27,38000.0,17.9683,17.9768,17.9599,17.9768,38000.0
2011-09-07 12:20:00,21.27,21.27,21.24,21.25,47200.0,17.9768,17.9768,17.9514,17.9599,47200.0
2011-09-07 12:25:00,21.25,21.26,21.24,21.25,52400.0,17.9599,17.9683,17.9514,17.9599,52400.0
2011-09-07 12:30:00,21.25,21.32,21.25,21.31,139200.0,17.9599,18.019,17.9599,18.0106,139200.0
2011-09-07 12:35:00,21.31,21.33,21.3,21.33,86400.0,18.0106,18.0275,18.0021,18.0275,86400.0
2011-09-07 12:40:00,21.33,21.33,21.31,21.31,74800.0,18.0275,18.0275,18.0106,18.0106,74800.0
2011-09-07 12:45:00,21.31,21.32,21.29,21.29,57200.0,18.0106,18.019,17.9937,17.9937,57200.0
2011-09-07 12:50:00,21.3,21.31,21.29,21.3,37600.0,18.0021,18.0106,17.9937,18.0021,37600.0
2011-09-07 12:55:00,21.3,21.32,21.3,21.31,83600.0,18.0021,18.019,18.0021,18.0106,83600.0
2011-09-07 13:00:00,21.31,21.33,21.29,21.33,71200.0,18.0106,18.0275,17.9937,18.0275,71200.0
2011-09-07 13:05:00,21.33,21.37,21.33,21.35,96800.0,18.0275,18.0613,18.0275,18.0444,96800.0
2011-09-07 13:10:00,21.36,21.38,21.35,21.37,56000.0,18.0528,18.0698,18.0444,18.0613,56000.0
2011-09-07 13:15:00,21.37,21.38,21.36,21.38,85600.0,18.0613,18.0698,18.0528,18.0698,85600.0
2011-09-07 13:20:00,21.37,21.37,21.35,21.36,78800.0,18.0613,18.0613,18.0444,18.0528,78800.0
2011-09-07 13:25:00,21.36,21.37,21.34,21.35,59600.0,18.0528,18.0613,18.0359,18.0444,59600.0
2011-09-07 13:30:00,21.35,21.36,21.33,21.33,60000.0,18.0444,18.0528,18.0275,18.0275,60000.0
2011-09-07 13:35:00,21.33,21.33,21.3,21.31,44800.0,18.0275,18.0275,18.0021,18.0106,44800.0
2011-09-07 13:40:00,21.31,21.31,21.28,21.29,58800.0,18.0106,18.0106,17.9852,17.9937,58800.0
2011-09-07 13:45:00,21.29,21.31,21.29,21.31,60400.0,17.9937,18.0106,17.9937,18.0106,60400.0
2011-09-07 13:50:00,21.31,21.32,21.3,21.32,143200.0,18.0106,18.019,18.0021,18.019,143200.0
2011-09-07 13:55:00,21.32,21.36,21.32,21.35,72800.0,18.019,18.0528,18.019,18.0444,72800.0
2011-09-07 14:00:00,21.35,21.38,21.32,21.38,150000.0,18.0444,18.0698,18.019,18.0698,150000.0
2011-09-07 14:05:00,21.38,21.4,21.37,21.4,134400.0,18.0698,18.0867,18.0613,18.0867,134400.0
2011-09-07 14:10:00,21.4,21.42,21.39,21.42,142800.0,18.0867,18.1036,18.0782,18.1036,142800.0
2011-09-07 14:15:00,21.42,21.43,21.38,21.4,95200.0,18.1036,18.112,18.0698,18.0867,95200.0
2011-09-07 14:20:00,21.4,21.4,21.38,21.39,62400.0,18.0867,18.0867,18.0698,18.0782,62400.0
2011-09-07 14:25:00,21.4,21.43,21.39,21.43,100400.0,18.0867,18.112,18.0782,18.112,100400.0
2011-09-07 14:30:00,21.43,21.45,21.42,21.43,103600.0,18.112,18.1289,18.1036,18.112,103600.0
2011-09-07 14:35:00,21.43,21.45,21.42,21.42,105200.0,18.112,18.1289,18.1036,18.1036,105200.0
2011-09-07 14:40:00,21.42,21.48,21.42,21.47,107600.0,18.1036,18.1543,18.1036,18.1458,107600.0
2011-09-07 14:45:00,21.48,21.5,21.48,21.5,102000.0,18.1543,18.1712,18.1543,18.1712,102000.0
2011-09-07 14:50:00,21.5,21.5,21.49,21.5,90400.0,18.1712,18.1712,18.1627,18.1712,90400.0
2011-09-07 14:55:00,21.5,21.54,21.49,21.54,149600.0,18.1712,18.205,18.1627,18.205,149600.0
2011-09-07 15:00:00,21.54,21.54,21.52,21.54,136400.0,18.205,18.205,18.1881,18.205,136400.0
2011-09-07 15:05:00,21.54,21.56,21.53,21.55,233200.0,18.205,18.2219,18.1965,18.2134,233200.0
2011-09-07 15:10:00,21.55,21.55,21.52,21.55,210400.0,18.2134,18.2134,18.1881,18.2134,210400.0
2011-09-07 15:15:00,21.55,21.55,21.52,21.53,168000.0,18.2134,18.2134,18.1881,18.1965,168000.0
2011-09-07 15:20:00,21.52,21.53,21.5,21.5,97200.0,18.1881,18.1965,18.1712,18.1712,97200.0
2011-09-07 15:25:00,21.51,21.55,21.5,21.54,238800.0,18.1796,18.2134,18.1712,18.205,238800.0
2011-09-07 15:30:00,21.54,21.56,21.52,21.52,228000.0,18.205,18.2219,18.1881,18.1881,228000.0
2011-09-07 15:35:00,21.52,21.54,21.5,21.53,388400.0,18.1881,18.205,18.1712,18.1965,388400.0
2011-09-07 15:40:00,21.54,21.59,21.54,21.57,368400.0,18.205,18.2472,18.205,18.2303,368400.0
2011-09-07 15:45:00,21.57,21.62,21.57,21.59,430000.0,18.2303,18.2726,18.2303,18.2472,430000.0
2011-09-07 15:50:00,21.59,21.6,21.55,21.58,615200.0,18.2472,18.2557,18.2134,18.2388,615200.0
2011-09-07 15:55:00,21.58,21.63,21.57,21.63,843200.0,18.2388,18.281,18.2303,18.281,843200.0
2011-09-08 09:30:00,21.44,21.51,21.36,21.5,182800.0,18.1205,18.1796,18.0528,18.1712,182800.0
2011-09-08 09:35:00,21.5,21.65,21.49,21.63,198000.0,18.1712,18.2979,18.1627,18.281,198000.0
2011-09-08 09:40:00,21.61,21.69,21.58,21.64,136400.0,18.2641,18.3318,18.2388,18.2895,136400.0
2011-09-08 09:45:00,21.64,21.64,21.53,21.56,57600.0,18.2895,18.2895,18.1965,18.2219,57600.0
2011-09-08 09:50:00,21.56,21.57,21.5,21.52,46400.0,18.2219,18.2303,18.1712,18.1881,46400.0
2011-09-08 09:55:00,21.5,21.56,21.49,21.56,77600.0,18.1712,18.2219,18.1627,18.2219,77600.0
2011-09-08 10:00:00,21.54,21.57,21.49,21.57,101200.0,18.205,18.2303,18.1627,18.2303,101200.0
2011-09-08 10:05:00,21.56,21.61,21.55,21.58,54800.0,18.2219,18.2641,18.2134,18.2388,54800.0
2011-09-08 10:10:00,21.58,21.66,21.57,21.64,84000.0,18.2388,18.3064,18.2303,18.2895,84000.0
2011-09-08 10:15:00,21.64,21.7,21.61,21.7,92800.0,18.2895,18.3402,18.2641,18.3402,92800.0
2011-09-08 10:20:00,21.7,21.74,21.69,21.7,115600.0,18.3402,18.374,18.3318,18.3402,115600.0
2011-09-08 10:25:00,21.69,21.76,21.69,21.72,110400.0,18.3318,18.3909,18.3318,18.3571,110400.0
2011-09-08 10:30:00,21.73,21.86,21.73,21.85,222800.0,18.3656,18.4754,18.3656,18.467,222800.0
2011-09-08 10:35:00,21.85,21.86,21.77,21.78,137200.0,18.467,18.4754,18.3994,18.4078,137200.0
2011-09-08 10:40:00,21.79,21.79,21.75,21.77,93600.0,18.4163,18.4163,18.3825,18.3994,93600.0
2011-09-08 10:45:00,21.77,21.78,21.66,21.68,91200.0,18.3994,18.4078,18.3064,18.3233,91200.0
2011-09-08 10:50:00,21.68,21.74,21.68,21.73,177200.0,18.3233,18.374,18.3233,18.3656,177200.0
2011-09-08 10:55:00,21.73,21.83,21.73,21.83,88000.0,18.3656,18.4501,18.3656,18.4501,88000.0
2011-09-08 11:00:00,21.83,21.87,21.8,21.81,75600.0,18.4501,18.4839,18.4247,18.4332,75600.0
2011-09-08 11:05:00,21.82,21.85,21.8,21.83,92400.0,18.4416,18.467,18.4247,18.4501,92400.0
2011-09-08 11:10:00,21.83,21.83,21.79,21.8,59600.0,18.4501,18.4501,18.4163,18.4247,59600.0
2011-09-08 11:15:00,21.79,21.81,21.77,21.79,46400.0,18.4163,18.4332,18.3994,18.4163,46400.0
2011-09-08 11:20:00,21.79,21.8,21.77,21.77,59200.0,18.4163,18.4247,18.3994,18.3994,59200.0
2011-09-08 11:25:00,21.77,21.79,21.76,21.78,31200.0,18.3994,18.4163,18.3909,18.4078,31200.0
2011-09-08 11:30:00,21.77,21.77,21.71,21.73,65600.0,18.3994,18.3994,18.3487,18.3656,65600.0
2011-09-08 11:35:00,21.73,21.8,21.71,21.8,83200.0,18.3656,18.4247,18.3487,18.4247,83200.0
2011-09-08 11:40:00,21.79,21.81,21.78,21.78,63200.0,18.4163,18.4332,18.4078,18.4078,63200.0
2011-09-08 11:45:00,21.77,21.77,21.71,21.71,49600.0,18.3994,18.3994,18.3487,18.3487,49600.0
2011-09-08 11:50:00,21.71,21.77,21.69,21.69,57600.0,18.3487,18.3994,18.3318,18.3318,57600.0
2011-09-08 11:55:00,21.7,21.71,21.68,21.71,128800.0,18.3402,18.3487,18.3233,18.3487,128800.0
2011-09-08 12:00:00,21.71,21.71,21.66,21.68,76800.0,18.3487,18.3487,18.3064,18.3233,76800.0
2011-09-08 12:05:00,21.69,21.69,21.67,21.67,72400.0,18.3318,18.3318,18.3149,18.3149,72400.0
2011-09-08 12:10:00,21.67,21.73,21.67,21.71,75600.0,18.3149,18.3656,18.3149,18.3487,75600.0
2011-09-08 12:15:00,21.7,21.74,21.7,21.72,51200.0,18.3402,18.374,18.3402,18.3571,51200.0
2011-09-08 12:20:00,21.72,21.75,21.72,21.73,37200.0,18.3571,18.3825,18.3571,18.3656,37200.0
2011-09-08 12:25:00,21.73,21.73,21.69,21.7,53600.0,18.3656,18.3656,18.3318,18.3402,53600.0
2011-09-08 12:30:00,21.7,21.7,21.65,21.67,76400.0,18.3402,18.3402,18.2979,18.3149,76400.0
2011-09-08 12:35:00,21.67,21.7,21.67,21.67,49200.0,18.3149,18.3402,18.3149,18.3149,49200.0
2011-09-08 12:40:00,21.67,21.71,21.65,21.67,86000.0,18.3149,18.3487,18.2979,18.3149,86000.0
2011-09-08 12:45:00,21.67,21.67,21.6,21.63,136000.0,18.3149,18.3149,18.2557,18.281,136000.0
2011-09-08 12:50:00,21.64,21.71,21.64,21.71,37200.0,18.2895,18.3487,18.2895,18.3487,37200.0
2011-09-08 12:55:00,21.71,21.73,21.68,21.72,66800.0,18.3487,18.3656,18.3233,18.3571,66800.0
2011-09-08 13:00:00,21.72,21.72,21.68,21.69,62400.0,18.3571,18.3571,18.3233,18.3318,62400.0
2011-09-08 13:05:00,21.68,21.73,21.68,21.73,33200.0,18.3233,18.3656,18.3233,18.3656,33200.0
2011-09-08 13:10:00,21.72,21.72,21.66,21.66,77200.0,18.3571,18.3571,18.3064,18.3064,77200.0
2011-09-08 13:15:00,21.66,21.7,21.64,21.69,74000.0,18.3064,18.3402,18.2895,18.3318,74000.0
2011-09-08 13:20:00,21.69,21.69,21.65,21.68,74400.0,18.3318,18.3318,18.2979,18.3233,74400.0
2011-09-08 13:25:00,21.68,21.72,21.68,21.7,73200.0,18.3233,18.3571,18.3233,18.3402,73200.0
2011-09-08 13:30:00,21.71,21.75,21.58,21.6,206400.0,18.3487,18.3825,18.2388,18.2557,206400.0
2011-09-08 13:35:00,21.6,21.66,21.59,21.63,98800.0,18.2557,18.3064,18.2472,18.281,98800.0
2011-09-08 13:40:00,21.63,21.63,21.45,21.46,164800.0,18.281,18.281,18.1289,18.1374,164800.0
2011-09-08 13:45:00,21.46,21.5,21.45,21.49,173600.0,18.1374,18.1712,18.1289,18.1627,173600.0
2011-09-08 13:50:00,21.49,21.51,21.45,21.49,140000.0,18.1627,18.1796,18.1289,18.1627,140000.0
2011-09-08 13:55:00,21.5,21.5,21.47,21.5,75200.0,18.1712,18.1712,18.1458,18.1712,75200.0
2011-09-08 14:00:00,21.5,21.52,21.45,21.52,145200.0,18.1712,18.1881,18.1289,18.1881,145200.0
2011-09-08 14:05:00,21.52,21.53,21.48,21.51,117200.0,18.1881,18.1965,18.1543,18.1796,117200.0
2011-09-08 14:10:00,21.51,21.52,21.48,21.5,106000.0,18.1796,18.1881,18.1543,18.1712,106000.0
2011-09-08 14:15:00,21.5,21.52,21.43,21.46,226800.0,18.1712,18.1881,18.112,18.1374,226800.0
2011-09-08 14:20:00,21.46,21.46,21.37,21.37,362800.0,18.1374,18.1374,18.0613,18.0613,362800.0
2011-09-08 14:25:00,21.38,21.39,21.34,21.38,128800.0,18.0698,18.0782,18.0359,18.0698,128800.0
2011-09-08 14:30:00,21.38,21.44,21.36,21.43,136800.0,18.0698,18.1205,18.0528,18.112,136800.0
2011-09-08 14:35:00,21.42,21.44,21.4,21.42,114000.0,18.1036,18.1205,18.0867,18.1036,114000.0
2011-09-08 14:40:00,21.42,21.45,21.39,21.41,182000.0,18.1036,18.1289,18.0782,18.0951,182000.0
2011-09-08 14:45:00,21.4,21.41,21.37,21.38,62400.0,18.0867,18.0951,18.0613,18.0698,62400.0
2011-09-08 14:50:00,21.38,21.41,21.34,21.35,179200.0,18.0698,18.0951,18.0359,18.0444,179200.0
2011-09-08 14:55:00,21.36,21.41,21.36,21.4,107600.0,18.0528,18.0951,18.0528,18.0867,107600.0
2011-09-08 15:00:00,21.4,21.4,21.31,21.32,146000.0,18.0867,18.0867,18.0106,18.019,146000.0
2011-09-08 15:05:00,21.32,21.32,21.25,21.29,280400.0,18.019,18.019,17.9599,17.9937,280400.0
2011-09-08 15:10:00,21.29,21.29,21.21,21.21,243200.0,17.9937,17.9937,17.9261,17.9261,243200.0
2011-09-08 15:15:00,21.21,21.27,21.2,21.26,149600.0,17.9261,17.9768,17.9176,17.9683,149600.0
2011-09-08 15:20:00,21.27,21.35,21.26,21.35,204800.0,17.9768,18.0444,17.9683,18.0444,204800.0
2011-09-08 15:25:00,21.35,21.37,21.31,21.36,320400.0,18.0444,18.0613,18.0106,18.0528,320400.0
2011-09-08 15:30:00,21.36,21.41,21.35,21.39,448000.0,18.0528,18.0951,18.0444,18.0782,448000.0
2011-09-08 15:35:00,21.38,21.44,21.36,21.43,550400.0,18.0698,18.1205,18.0528,18.112,550400.0
2011-09-08 15:40:00,21.43,21.5,21.43,21.49,295200.0,18.112,18.1712,18.112,18.1627,295200.0
2011-09-08 15:45:00,21.49,21.5,21.39,21.41,328400.0,18.1627,18.1712,18.0782,18.0951,328400.0
2011-09-08 15:50:00,21.4,21.4,21.33,21.37,354800.0,18.0867,18.0867,18.0275,18.0613,354800.0
2011-09-08 15:55:00,21.37,21.38,21.33,21.33,563600.0,18.0613,18.0698,18.0275,18.0275,563600.0
2011-09-09 09:30:00,21.11,21.12,20.96,21.04,330000.0,17.8416,17.85,17.7148,17.7824,330000.0
2011-09-09 09:35:00,21.04,21.08,20.97,21.02,179200.0,17.7824,17.8162,17.7232,17.7655,179200.0
2011-09-09 09:40:00,21.02,21.09,20.99,21.06,150400.0,17.7655,17.8247,17.7401,17.7993,150400.0
2011-09-09 09:45:00,21.04,21.23,21.0,21.2,192000.0,17.7824,17.943,17.7486,17.9176,192000.0
2011-09-09 09:50:00,21.2,21.29,21.17,21.29,94800.0,17.9176,17.9937,17.8923,17.9937,94800.0
2011-09-09 09:55:00,21.29,21.34,21.18,21.22,250400.0,17.9937,18.0359,17.9007,17.9345,250400.0
2011-09-09 10:00:00,21.22,21.31,21.21,21.31,169200.0,17.9345,18.0106,17.9261,18.0106,169200.0
2011-09-09 10:05:00,21.32,21.34,21.27,21.32,87200.0,18.019,18.0359,17.9768,18.019,87200.0
2011-09-09 10:10:00,21.32,21.32,21.22,21.23,67200.0,18.019,18.019,17.9345,17.943,67200.0
2011-09-09 10:15:00,21.23,21.26,21.2,21.25,44000.0,17.943,17.9683,17.9176,17.9599,44000.0
2011-09-09 10:20:00,21.25,21.3,21.22,21.3,28400.0,17.9599,18.0021,17.9345,18.0021,28400.0
2011-09-09 10:25:00,21.3,21.31,21.27,21.31,104800.0,18.0021,18.0106,17.9768,18.0106,104800.0
2011-09-09 10:30:00,21.31,21.34,21.25,21.25,72000.0,18.0106,18.0359,17.9599,17.9599,72000.0
2011-09-09 10:35:00,21.25,21.3,21.22,21.3,86400.0,17.9599,18.0021,17.9345,18.0021,86400.0
2011-09-09 10:40:00,21.29,21.34,21.27,21.31,72800.0,17.9937,18.0359,17.9768,18.0106,72800.0
2011-09-09 10:45:00,21.3,21.3,21.26,21.3,84400.0,18.0021,18.0021,17.9683,18.0021,84400.0
2011-09-09 10:50:00,21.31,21.35,21.3,21.32,94000.0,18.0106,18.0444,18.0021,18.019,94000.0
2011-09-09 10:55:00,21.3,21.34,21.18,21.21,293200.0,18.0021,18.0359,17.9007,17.9261,293200.0
2011-09-09 11:00:00,21.21,21.22,21.17,21.18,106000.0,17.9261,17.9345,17.8923,17.9007,106000.0
2011-09-09 11:05:00,21.18,21.2,21.14,21.18,176800.0,17.9007,17.9176,17.8669,17.9007,176800.0
2011-09-09 11:10:00,21.18,21.25,21.09,21.11,100400.0,17.9007,17.9599,17.8247,17.8416,100400.0
2011-09-09 11:15:00,21.11,21.14,21.09,21.11,49600.0,17.8416,17.8669,17.8247,17.8416,49600.0
2011-09-09 11:20:00,21.1,21.12,20.94,20.95,230000.0,17.8331,17.85,17.6979,17.7063,230000.0
2011-09-09 11:25:00,20.94,21.01,20.94,20.95,106000.0,17.6979,17.757,17.6979,17.7063,106000.0
2011-09-09 11:30:00,20.94,21.03,20.94,21.02,80000.0,17.6979,17.7739,17.6979,17.7655,80000.0
2011-09-09 11:35:00,21.0,21.05,20.98,21.0,48000.0,17.7486,17.7908,17.7317,17.7486,48000.0
2011-09-09 11:40:00,20.99,21.01,20.89,20.92,96400.0,17.7401,17.757,17.6556,17.681,96400.0
2011-09-09 11:45:00,20.91,20.93,20.86,20.86,77600.0,17.6725,17.6894,17.6303,17.6303,77600.0
2011-09-09 11:50:00,20.86,20.86,20.78,20.83,115600.0,17.6303,17.6303,17.5626,17.6049,115600.0
2011-09-09 11:55:00,20.84,20.86,20.81,20.81,44000.0,17.6134,17.6303,17.588,17.588,44000.0
2011-09-09 12:00:00,20.81,20.82,20.76,20.79,76800.0,17.588,17.5965,17.5457,17.5711,76800.0
2011-09-09 12:05:00,20.78,20.78,20.73,20.74,84000.0,17.5626,17.5626,17.5204,17.5288,84000.0
2011-09-09 12:10:00,20.74,20.75,20.73,20.73,84000.0,17.5288,17.5373,17.5204,17.5204,84000.0
2011-09-09 12:15:00,20.74,20.76,20.74,20.75,142800.0,17.5288,17.5457,17.5288,17.5373,142800.0
2011-09-09 12:20:00,20.75,20.81,20.75,20.81,155600.0,17.5373,17.588,17.5373,17.588,155600.0
2011-09-09 12:25:00,20.81,20.83,20.79,20.81,123600.0,17.588,17.6049,17.5711,17.588,123600.0
2011-09-09 12:30:00,20.81,20.82,20.77,20.79,316400.0,17.588,17.5965,17.5542,17.5711,316400.0
2011-09-09 12:35:00,20.79,20.8,20.75,20.79,85600.0,17.5711,17.5796,17.5373,17.5711,85600.0
2011-09-09 12:40:00,20.78,20.8,20.76,20.77,71200.0,17.5626,17.5796,17.5457,17.5542,71200.0
2011-09-09 12:45:00,20.76,20.79,20.76,20.78,44800.0,17.5457,17.5711,17.5457,17.5626,44800.0
2011-09-09 12:50:00,20.77,20.79,20.75,20.77,36800.0,17.5542,17.5711,17.5373,17.5542,36800.0
2011-09-09 12:55:00,20.77,20.87,20.76,20.86,101600.0,17.5542,17.6387,17.5457,17.6303,101600.0
2011-09-09 13:00:00,20.87,20.87,20.8,20.82,75200.0,17.6387,17.6387,17.5796,17.5965,75200.0
2011-09-09 13:05:00,20.82,20.88,20.82,20.86,50800.0,17.5965,17.6472,17.5965,17.6303,50800.0
2011-09-09 13:10:00,20.86,20.92,20.84,20.9,71200.0,17.6303,17.681,17.6134,17.6641,71200.0
2011-09-09 13:15:00,20.9,20.95,20.86,20.86,100800.0,17.6641,17.7063,17.6303,17.6303,100800.0
2011-09-09 13:20:00,20.86,20.87,20.81,20.84,79600.0,17.6303,17.6387,17.588,17.6134,79600.0
2011-09-09 13:25:00,20.84,20.9,20.84,20.9,67200.0,17.6134,17.6641,17.6134,17.6641,67200.0
2011-09-09 13:30:00,20.9,20.9,20.83,20.87,141600.0,17.6641,17.6641,17.6049,17.6387,141600.0
2011-09-09 13:35:00,20.86,20.91,20.86,20.91,127200.0,17.6303,17.6725,17.6303,17.6725,127200.0
2011-09-09 13:40:00,20.91,20.91,20.89,20.9,119200.0,17.6725,17.6725,17.6556,17.6641,119200.0
2011-09-09 13:45:00,20.9,20.9,20.83,20.83,222000.0,17.6641,17.6641,17.6049,17.6049,222000.0
2011-09-09 13:50:00,20.83,20.88,20.82,20.86,142400.0,17.6049,17.6472,17.5965,17.6303,142400.0
2011-09-09 13:55:00,20.85,20.87,20.83,20.85,196000.0,17.6218,17.6387,17.6049,17.6218,196000.0
2011-09-09 14:00:00,20.85,20.86,20.83,20.85,148000.0,17.6218,17.6303,17.6049,17.6218,148000.0
2011-09-09 14:05:00,20.86,20.9,20.81,20.88,90400.0,17.6303,17.6641,17.588,17.6472,90400.0
2011-09-09 14:10:00,20.88,20.88,20.79,20.8,209600.0,17.6472,17.6472,17.5711,17.5796,209600.0
2011-09-09 14:15:00,20.8,20.83,20.77,20.79,133600.0,17.5796,17.6049,17.5542,17.5711,133600.0
2011-09-09 14:20:00,20.79,20.83,20.76,20.78,83600.0,17.5711,17.6049,17.5457,17.5626,83600.0
2011-09-09 14:25:00,20.78,20.79,20.74,20.75,180800.0,17.5626,17.5711,17.5288,17.5373,180800.0
2011-09-09 14:30:00,20.75,20.75,20.69,20.71,195600.0,17.5373,17.5373,17.4866,17.5035,195600.0
2011-09-09 14:35:00,20.71,20.75,20.69,20.72,183600.0,17.5035,17.5373,17.4866,17.5119,183600.0
2011-09-09 14:40:00,20.72,20.79,20.71,20.78,120000.0,17.5119,17.5711,17.5035,17.5626,120000.0
2011-09-09 14:45:00,20.78,20.8,20.7,20.71,135200.0,17.5626,17.5796,17.495,17.5035,135200.0
2011-09-09 14:50:00,20.71,20.72,20.68,20.68,152400.0,17.5035,17.5119,17.4781,17.4781,152400.0
2011-09-09 14:55:00,20.68,20.7,20.66,20.68,226800.0,17.4781,17.495,17.4612,17.4781,226800.0
2011-09-09 15:00:00,20.67,20.71,20.65,20.71,108400.0,17.4697,17.5035,17.4528,17.5035,108400.0
2011-09-09 15:05:00,20.71,20.76,20.71,20.75,103200.0,17.5035,17.5457,17.5035,17.5373,103200.0
2011-09-09 15:10:00,20.75,20.76,20.7,20.75,155200.0,17.5373,17.5457,17.495,17.5373,155200.0
2011-09-09 15:15:00,20.75,20.75,20.73,20.73,157200.0,17.5373,17.5373,17.5204,17.5204,157200.0
2011-09-09 15:20:00,20.73,20.74,20.66,20.67,137200.0,17.5204,17.5288,17.4612,17.4697,137200.0
2011-09-09 15:25:00,20.67,20.69,20.64,20.65,178000.0,17.4697,17.4866,17.4443,17.4528,178000.0
2011-09-09 15:30:00,20.65,20.69,20.64,20.69,396800.0,17.4528,17.4866,17.4443,17.4866,396800.0
2011-09-09 15:35:00,20.69,20.74,20.68,20.73,368800.0,17.4866,17.5288,17.4781,17.5204,368800.0
2011-09-09 15:40:00,20.73,20.74,20.69,20.7,769200.0,17.5204,17.5288,17.4866,17.495,769200.0
2011-09-09 15:45:00,20.71,20.76,20.69,20.74,818400.0,17.5035,17.5457,17.4866,17.5288,818400.0
2011-09-09 15:50:00,20.73,20.75,20.67,20.7,806800.0,17.5204,17.5373,17.4697,17.495,806800.0
2011-09-09 15:55:00,20.7,20.73,20.62,20.63,1717200.0,17.495,17.5204,17.4274,17.4359,1717200.0
2011-09-12 09:30:00,20.44,20.47,20.39,20.41,292800.0,17.2753,17.3006,17.233,17.2499,292800.0
2011-09-12 09:35:00,20.41,20.48,20.36,20.44,188000.0,17.2499,17.3091,17.2077,17.2753,188000.0
2011-09-12 09:40:00,20.44,20.54,20.44,20.53,188800.0,17.2753,17.3598,17.2753,17.3514,188800.0
2011-09-12 09:45:00,20.54,20.73,20.53,20.72,131200.0,17.3598,17.5204,17.3514,17.5119,131200.0
2011-09-12 09:50:00,20.71,20.82,20.7,20.8,94000.0,17.5035,17.5965,17.495,17.5796,94000.0
2011-09-12 09:55:00,20.81,20.9,20.81,20.88,108000.0,17.588,17.6641,17.588,17.6472,108000.0
2011-09-12 10:00:00,20.9,20.91,20.8,20.82,84400.0,17.6641,17.6725,17.5796,17.5965,84400.0
2011-09-12 10:05:00,20.83,20.93,20.82,20.88,66400.0,17.6049,17.6894,17.5965,17.6472,66400.0
2011-09-12 10:10:00,20.9,20.91,20.81,20.82,148400.0,17.6641,17.6725,17.588,17.5965,148400.0
2011-09-12 10:15:00,20.81,20.81,20.65,20.67,167200.0,17.588,17.588,17.4528,17.4697,167200.0
2011-09-12 10:20:00,20.67,20.7,20.59,20.62,68400.0,17.4697,17.495,17.4021,17.4274,68400.0
2011-09-12 10:25:00,20.62,20.63,20.56,20.56,140800.0,17.4274,17.4359,17.3767,17.3767,140800.0
2011-09-12 10:30:00,20.56,20.6,20.56,20.56,119200.0,17.3767,17.4105,17.3767,17.3767,119200.0
2011-09-12 10:35:00,20.56,20.68,20.56,20.67,96400.0,17.3767,17.4781,17.3767,17.4697,96400.0
2011-09-12 10:40:00,20.67,20.68,20.57,20.6,92800.0,17.4697,17.4781,17.3852,17.4105,92800.0
2011-09-12 10:45:00,20.6,20.63,20.55,20.59,106800.0,17.4105,17.4359,17.3683,17.4021,106800.0
2011-09-12 10:50:00,20.58,20.61,20.56,20.61,80400.0,17.3936,17.419,17.3767,17.419,80400.0
2011-09-12 10:55:00,20.61,20.61,20.52,20.54,88000.0,17.419,17.419,17.3429,17.3598,88000.0
2011-09-12 11:00:00,20.54,20.57,20.53,20.57,58400.0,17.3598,17.3852,17.3514,17.3852,58400.0
2011-09-12 11:05:00,20.57,20.62,20.57,20.62,66400.0,17.3852,17.4274,17.3852,17.4274,66400.0
2011-09-12 11:10:00,20.61,20.62,20.58,20.62,37200.0,17.419,17.4274,17.3936,17.4274,37200.0
2011-09-12 11:15:00,20.61,20.68,20.61,20.67,46000.0,17.419,17.4781,17.419,17.4697,46000.0
2011-09-12 11:20:00,20.67,20.73,20.67,20.71,35600.0,17.4697,17.5204,17.4697,17.5035,35600.0
2011-09-12 11:25:00,20.72,20.78,20.72,20.76,49200.0,17.5119,17.5626,17.5119,17.5457,49200.0
2011-09-12 11:30:00,20.76,20.81,20.75,20.8,82400.0,17.5457,17.588,17.5373,17.5796,82400.0
2011-09-12 11:35:00,20.8,20.84,20.8,20.82,28000.0,17.5796,17.6134,17.5796,17.5965,28000.0
2011-09-12 11:40:00,20.82,20.85,20.82,20.83,69600.0,17.5965,17.6218,17.5965,17.6049,69600.0
2011-09-12 11:45:00,20.83,20.84,20.79,20.79,48400.0,17.6049,17.6134,17.5711,17.5711,48400.0
2011-09-12 11:50:00,20.79,20.8,20.78,20.78,46800.0,17.5711,17.5796,17.5626,17.5626,46800.0
2011-09-12 11:55:00,20.79,20.79,20.7,20.71,22000.0,17.5711,17.5711,17.495,17.5035,22000.0
2011-09-12 12:00:00,20.71,20.78,20.71,20.73,69200.0,17.5035,17.5626,17.5035,17.5204,69200.0
2011-09-12 12:05:00,20.73,20.74,20.7,20.74,49600.0,17.5204,17.5288,17.495,17.5288,49600.0
2011-09-12 12:10:00,20.74,20.76,20.72,20.73,49200.0,17.5288,17.5457,17.5119,17.5204,49200.0
2011-09-12 12:15:00,20.74,20.76,20.73,20.73,80400.0,17.5288,17.5457,17.5204,17.5204,80400.0
2011-09-12 12:20:00,20.73,20.77,20.73,20.77,27200.0,17.5204,17.5542,17.5204,17.5542,27200.0
2011-09-12 12:25:00,20.77,20.81,20.74,20.81,50400.0,17.5542,17.588,17.5288,17.588,50400.0
2011-09-12 12:30:00,20.81,20.82,20.75,20.76,42000.0,17.588,17.5965,17.5373,17.5457,42000.0
2011-09-12 12:35:00,20.75,20.77,20.73,20.73,33200.0,17.5373,17.5542,17.5204,17.5204,33200.0
2011-09-12 12:40:00,20.73,20.75,20.72,20.74,75600.0,17.5204,17.5373,17.5119,17.5288,75600.0
2011-09-12 12:45:00,20.73,20.75,20.72,20.72,56800.0,17.5204,17.5373,17.5119,17.5119,56800.0
2011-09-12 12:50:00,20.72,20.74,20.71,20.72,50400.0,17.5119,17.5288,17.5035,17.5119,50400.0
2011-09-12 12:55:00,20.72,20.74,20.7,20.74,68400.0,17.5119,17.5288,17.495,17.5288,68400.0
2011-09-12 13:00:00,20.74,20.79,20.72,20.77,46000.0,17.5288,17.5711,17.5119,17.5542,46000.0
2011-09-12 13:05:00,20.78,20.79,20.71,20.73,60800.0,17.5626,17.5711,17.5035,17.5204,60800.0
2011-09-12 13:10:00,20.73,20.76,20.72,20.75,53600.0,17.5204,17.5457,17.5119,17.5373,53600.0
2011-09-12 13:15:00,20.75,20.76,20.68,20.71,68000.0,17.5373,17.5457,17.4781,17.5035,68000.0
2011-09-12 13:20:00,20.71,20.71,20.68,20.7,55600.0,17.5035,17.5035,17.4781,17.495,55600.0
2011-09-12 13:25:00,20.7,20.71,20.68,20.69,86000.0,17.495,17.5035,17.4781,17.4866,86000.0
2011-09-12 13:30:00,20.69,20.69,20.62,20.63,64800.0,17.4866,17.4866,17.4274,17.4359,64800.0
2011-09-12 13:35:00,20.62,20.62,20.56,20.59,64800.0,17.4274,17.4274,17.3767,17.4021,64800.0
2011-09-12 13:40:00,20.58,20.61,20.56,20.61,54800.0,17.3936,17.419,17.3767,17.419,54800.0
2011-09-12 13:45:00,20.61,20.65,20.59,20.63,48400.0,17.419,17.4528,17.4021,17.4359,48400.0
2011-09-12 13:50:00,20.64,20.72,20.63,20.71,140800.0,17.4443,17.5119,17.4359,17.5035,140800.0
2011-09-12 13:55:00,20.7,20.71,20.67,20.68,67200.0,17.495,17.5035,17.4697,17.4781,67200.0
2011-09-12 14:00:00,20.68,20.68,20.63,20.64,124400.0,17.4781,17.4781,17.4359,17.4443,124400.0
2011-09-12 14:05:00,20.64,20.66,20.61,20.64,125600.0,17.4443,17.4612,17.419,17.4443,125600.0
2011-09-12 14:10:00,20.64,20.64,20.59,20.61,57200.0,17.4443,17.4443,17.4021,17.419,57200.0
2011-09-12 14:15:00,20.62,20.68,20.62,20.62,117200.0,17.4274,17.4781,17.4274,17.4274,117200.0
2011-09-12 14:20:00,20.62,20.72,20.62,20.7,106800.0,17.4274,17.5119,17.4274,17.495,106800.0
2011-09-12 14:25:00,20.68,20.72,20.68,20.7,104400.0,17.4781,17.5119,17.4781,17.495,104400.0
2011-09-12 14:30:00,20.7,20.77,20.69,20.77,59200.0,17.495,17.5542,17.4866,17.5542,59200.0
2011-09-12 14:35:00,20.77,20.85,20.77,20.79,200400.0,17.5542,17.6218,17.5542,17.5711,200400.0
2011-09-12 14:40:00,20.79,20.89,20.79,20.86,204000.0,17.5711,17.6556,17.5711,17.6303,204000.0
2011-09-12 14:45:00,20.86,20.87,20.78,20.81,84400.0,17.6303,17.6387,17.5626,17.588,84400.0
2011-09-12 14:50:00,20.8,20.8,20.73,20.73,143600.0,17.5796,17.5796,17.5204,17.5204,143600.0
2011-09-12 14:55:00,20.74,20.74,20.68,20.71,139600.0,17.5288,17.5288,17.4781,17.5035,139600.0
2011-09-12 15:00:00,20.71,20.75,20.69,20.73,183200.0,17.5035,17.5373,17.4866,17.5204,183200.0
2011-09-12 15:05:00,20.74,20.76,20.71,20.72,156800.0,17.5288,17.5457,17.5035,17.5119,156800.0
2011-09-12 15:10:00,20.72,20.8,20.72,20.77,166400.0,17.5119,17.5796,17.5119,17.5542,166400.0
2011-09-12 15:15:00,20.77,20.8,20.72,20.78,122800.0,17.5542,17.5796,17.5119,17.5626,122800.0
2011-09-12 15:20:00,20.78,20.88,20.74,20.88,189200.0,17.5626,17.6472,17.5288,17.6472,189200.0
2011-09-12 15:25:00,20.88,20.89,20.85,20.88,216400.0,17.6472,17.6556,17.6218,17.6472,216400.0
2011-09-12 15:30:00,20.89,20.97,20.89,20.94,219600.0,17.6556,17.7232,17.6556,17.6979,219600.0
2011-09-12 15:35:00,20.94,20.95,20.89,20.94,151200.0,17.6979,17.7063,17.6556,17.6979,151200.0
2011-09-12 15:40:00,20.94,21.0,20.92,20.97,204000.0,17.6979,17.7486,17.681,17.7232,204000.0
2011-09-12 15:45:00,20.97,21.03,20.97,21.02,286400.0,17.7232,17.7739,17.7232,17.7655,286400.0
2011-09-12 15:50:00,21.01,21.11,20.99,21.05,617200.0,17.757,17.8416,17.7401,17.7908,617200.0
2011-09-12 15:55:00,21.06,21.09,21.0,21.09,1016000.0,17.7993,17.8247,17.7486,17.8247,1016000.0
2011-09-13 09:30:00,21.1,21.13,21.05,21.06,107200.0,17.8331,17.8585,17.7908,17.7993,107200.0
2011-09-13 09:35:00,21.06,21.16,21.02,21.11,80000.0,17.7993,17.8838,17.7655,17.8416,80000.0
2011-09-13 09:40:00,21.11,21.14,21.07,21.11,171600.0,17.8416,17.8669,17.8077,17.8416,171600.0
2011-09-13 09:45:00,21.1,21.2,21.06,21.19,104400.0,17.8331,17.9176,17.7993,17.9092,104400.0
2011-09-13 09:50:00,21.2,21.29,21.19,21.28,122000.0,17.9176,17.9937,17.9092,17.9852,122000.0
2011-09-13 09:55:00,21.28,21.44,21.27,21.44,164400.0,17.9852,18.1205,17.9768,18.1205,164400.0
2011-09-13 10:00:00,21.43,21.47,21.41,21.45,185600.0,18.112,18.1458,18.0951,18.1289,185600.0
2011-09-13 10:05:00,21.45,21.47,21.42,21.45,145600.0,18.1289,18.1458,18.1036,18.1289,145600.0
2011-09-13 10:10:00,21.45,21.47,21.39,21.4,146400.0,18.1289,18.1458,18.0782,18.0867,146400.0
2011-09-13 10:15:00,21.4,21.41,21.3,21.33,131600.0,18.0867,18.0951,18.0021,18.0275,131600.0
2011-09-13 10:20:00,21.31,21.34,21.28,21.3,56000.0,18.0106,18.0359,17.9852,18.0021,56000.0
2011-09-13 10:25:00,21.32,21.39,21.32,21.35,63200.0,18.019,18.0782,18.019,18.0444,63200.0
2011-09-13 10:30:00,21.34,21.39,21.26,21.3,72000.0,18.0359,18.0782,17.9683,18.0021,72000.0
2011-09-13 10:35:00,21.29,21.32,21.25,21.3,86400.0,17.9937,18.019,17.9599,18.0021,86400.0
2011-09-13 10:40:00,21.31,21.34,21.24,21.25,177600.0,18.0106,18.0359,17.9514,17.9599,177600.0
2011-09-13 10:45:00,21.25,21.31,21.23,21.3,126400.0,17.9599,18.0106,17.943,18.0021,126400.0
2011-09-13 10:50:00,21.3,21.33,21.24,21.28,122000.0,18.0021,18.0275,17.9514,17.9852,122000.0
2011-09-13 10:55:00,21.28,21.35,21.25,21.35,84400.0,17.9852,18.0444,17.9599,18.0444,84400.0
2011-09-13 11:00:00,21.34,21.36,21.25,21.26,162000.0,18.0359,18.0528,17.9599,17.9683,162000.0
2011-09-13 11:05:00,21.25,21.31,21.25,21.28,99200.0,17.9599,18.0106,17.9599,17.9852,99200.0
2011-09-13 11:10:00,21.28,21.34,21.28,21.32,31600.0,17.9852,18.0359,17.9852,18.019,31600.0
2011-09-13 11:15:00,21.32,21.34,21.26,21.28,62000.0,18.019,18.0359,17.9683,17.9852,62000.0
2011-09-13 11:20:00,21.27,21.29,21.24,21.25,92400.0,17.9768,17.9937,17.9514,17.9599,92400.0
2011-09-13 11:25:00,21.25,21.34,21.22,21.33,233600.0,17.9599,18.0359,17.9345,18.0275,233600.0
2011-09-13 11:30:00,21.32,21.34,21.27,21.3,155200.0,18.019,18.0359,17.9768,18.0021,155200.0
2011-09-13 11:35:00,21.3,21.36,21.29,21.34,73600.0,18.0021,18.0528,17.9937,18.0359,73600.0
2011-09-13 11:40:00,21.34,21.37,21.3,21.37,81200.0,18.0359,18.0613,18.0021,18.0613,81200.0
2011-09-13 11:45:00,21.36,21.38,21.32,21.34,71600.0,18.0528,18.0698,18.019,18.0359,71600.0
2011-09-13 11:50:00,21.33,21.34,21.29,21.32,58000.0,18.0275,18.0359,17.9937,18.019,58000.0
2011-09-13 11:55:00,21.33,21.37,21.32,21.32,61600.0,18.0275,18.0613,18.019,18.019,61600.0
2011-09-13 12:00:00,21.32,21.33,21.27,21.29,105200.0,18.019,18.0275,17.9768,17.9937,105200.0
2011-09-13 12:05:00,21.29,21.37,21.29,21.37,46000.0,17.9937,18.0613,17.9937,18.0613,46000.0
2011-09-13 12:10:00,21.37,21.39,21.33,21.38,62400.0,18.0613,18.0782,18.0275,18.0698,62400.0
2011-09-13 12:15:00,21.39,21.42,21.37,21.38,92400.0,18.0782,18.1036,18.0613,18.0698,92400.0
2011-09-13 12:20:00,21.38,21.41,21.37,21.37,42000.0,18.0698,18.0951,18.0613,18.0613,42000.0
2011-09-13 12:25:00,21.36,21.39,21.31,21.38,46000.0,18.0528,18.0782,18.0106,18.0698,46000.0
2011-09-13 12:30:00,21.38,21.39,21.34,21.38,60400.0,18.0698,18.0782,18.0359,18.0698,60400.0
2011-09-13 12:35:00,21.37,21.4,21.36,21.38,90400.0,18.0613,18.0867,18.0528,18.0698,90400.0
2011-09-13 12:40:00,21.38,21.39,21.33,21.38,99200.0,18.0698,18.0782,18.0275,18.0698,99200.0
2011-09-13 12:45:00,21.38,21.41,21.36,21.36,70800.0,18.0698,18.0951,18.0528,18.0528,70800.0
2011-09-13 12:50:00,21.36,21.38,21.36,21.36,25200.0,18.0528,18.0698,18.0528,18.0528,25200.0
2011-09-13 12:55:00,21.36,21.39,21.34,21.36,58400.0,18.0528,18.0782,18.0359,18.0528,58400.0
2011-09-13 13:00:00,21.36,21.4,21.36,21.38,56800.0,18.0528,18.0867,18.0528,18.0698,56800.0
2011-09-13 13:05:00,21.39,21.42,21.39,21.4,76800.0,18.0782,18.1036,18.0782,18.0867,76800.0
2011-09-13 13:10:00,21.39,21.41,21.36,21.41,53200.0,18.0782,18.0951,18.0528,18.0951,53200.0
2011-09-13 13:15:00,21.41,21.42,21.37,21.39,44000.0,18.0951,18.1036,18.0613,18.0782,44000.0
2011-09-13 13:20:00,21.4,21.42,21.39,21.4,57600.0,18.0867,18.1036,18.0782,18.0867,57600.0
2011-09-13 13:25:00,21.4,21.42,21.39,21.4,64400.0,18.0867,18.1036,18.0782,18.0867,64400.0
2011-09-13 13:30:00,21.4,21.4,21.34,21.39,70800.0,18.0867,18.0867,18.0359,18.0782,70800.0
2011-09-13 13:35:00,21.39,21.39,21.35,21.39,66000.0,18.0782,18.0782,18.0444,18.0782,66000.0
2011-09-13 13:40:00,21.39,21.42,21.37,21.41,87200.0,18.0782,18.1036,18.0613,18.0951,87200.0
2011-09-13 13:45:00,21.4,21.44,21.39,21.43,76000.0,18.0867,18.1205,18.0782,18.112,76000.0
2011-09-13 13:50:00,21.43,21.48,21.42,21.48,126800.0,18.112,18.1543,18.1036,18.1543,126800.0
2011-09-13 13:55:00,21.48,21.48,21.41,21.43,201600.0,18.1543,18.1543,18.0951,18.112,201600.0
2011-09-13 14:00:00,21.43,21.46,21.42,21.45,136800.0,18.112,18.1374,18.1036,18.1289,136800.0
2011-09-13 14:05:00,21.45,21.46,21.41,21.46,180000.0,18.1289,18.1374,18.0951,18.1374,180000.0
2011-09-13 14:10:00,21.45,21.47,21.42,21.46,166800.0,18.1289,18.1458,18.1036,18.1374,166800.0
2011-09-13 14:15:00,21.46,21.48,21.44,21.46,110000.0,18.1374,18.1543,18.1205,18.1374,110000.0
2011-09-13 14:20:00,21.46,21.53,21.46,21.53,172400.0,18.1374,18.1965,18.1374,18.1965,172400.0
2011-09-13 14:25:00,21.53,21.59,21.52,21.59,164000.0,18.1965,18.2472,18.1881,18.2472,164000.0
2011-09-13 14:30:00,21.58,21.6,21.55,21.56,140000.0,18.2388,18.2557,18.2134,18.2219,140000.0
2011-09-13 14:35:00,21.56,21.56,21.5,21.5,98800.0,18.2219,18.2219,18.1712,18.1712,98800.0
2011-09-13 14:40:00,21.5,21.54,21.5,21.5,67600.0,18.1712,18.205,18.1712,18.1712,67600.0
2011-09-13 14:45:00,21.5,21.52,21.42,21.42,116400.0,18.1712,18.1881,18.1036,18.1036,116400.0
2011-09-13 14:50:00,21.42,21.46,21.41,21.46,62400.0,18.1036,18.1374,18.0951,18.1374,62400.0
2011-09-13 14:55:00,21.46,21.49,21.42,21.47,306400.0,18.1374,18.1627,18.1036,18.1458,306400.0
2011-09-13 15:00:00,21.47,21.51,21.45,21.5,234000.0,18.1458,18.1796,18.1289,18.1712,234000.0
2011-09-13 15:05:00,21.49,21.51,21.45,21.48,204400.0,18.1627,18.1796,18.1289,18.1543,204400.0
2011-09-13 15:10:00,21.48,21.52,21.45,21.48,201600.0,18.1543,18.1881,18.1289,18.1543,201600.0
2011-09-13 15:15:00,21.48,21.48,21.37,21.38,249600.0,18.1543,18.1543,18.0613,18.0698,249600.0
2011-09-13 15:20:00,21.38,21.4,21.34,21.38,228000.0,18.0698,18.0867,18.0359,18.0698,228000.0
2011-09-13 15:25:00,21.38,21.46,21.33,21.45,286400.0,18.0698,18.1374,18.0275,18.1289,286400.0
2011-09-13 15:30:00,21.45,21.54,21.45,21.51,354400.0,18.1289,18.205,18.1289,18.1796,354400.0
2011-09-13 15:35:00,21.51,21.52,21.48,21.5,287200.0,18.1796,18.1881,18.1543,18.1712,287200.0
2011-09-13 15:40:00,21.5,21.53,21.45,21.51,362000.0,18.1712,18.1965,18.1289,18.1796,362000.0
2011-09-13 15:45:00,21.51,21.53,21.47,21.49,585200.0,18.1796,18.1965,18.1458,18.1627,585200.0
2011-09-13 15:50:00,21.49,21.5,21.42,21.44,506800.0,18.1627,18.1712,18.1036,18.1205,506800.0
2011-09-13 15:55:00,21.43,21.47,21.43,21.45,940000.0,18.112,18.1458,18.112,18.1289,940000.0
2011-09-14 09:30:00,21.57,21.8,21.57,21.8,331600.0,18.2303,18.4247,18.2303,18.4247,331600.0
2011-09-14 09:35:00,21.79,21.82,21.67,21.72,364400.0,18.4163,18.4416,18.3149,18.3571,364400.0
2011-09-14 09:40:00,21.71,21.76,21.58,21.65,281600.0,18.3487,18.3909,18.2388,18.2979,281600.0
2011-09-14 09:45:00,21.67,21.68,21.58,21.58,135600.0,18.3149,18.3233,18.2388,18.2388,135600.0
2011-09-14 09:50:00,21.58,21.64,21.53,21.56,117600.0,18.2388,18.2895,18.1965,18.2219,117600.0
2011-09-14 09:55:00,21.54,21.62,21.51,21.53,111200.0,18.205,18.2726,18.1796,18.1965,111200.0
2011-09-14 10:00:00,21.54,21.58,21.49,21.56,203200.0,18.205,18.2388,18.1627,18.2219,203200.0
2011-09-14 10:05:00,21.57,21.63,21.52,21.59,227600.0,18.2303,18.281,18.1881,18.2472,227600.0
2011-09-14 10:10:00,21.6,21.68,21.59,21.64,194400.0,18.2557,18.3233,18.2472,18.2895,194400.0
2011-09-14 10:15:00,21.64,21.64,21.45,21.48,260000.0,18.2895,18.2895,18.1289,18.1543,260000.0
2011-09-14 10:20:00,21.48,21.49,21.35,21.44,105200.0,18.1543,18.1627,18.0444,18.1205,105200.0
2011-09-14 10:25:00,21.43,21.54,21.42,21.51,181200.0,18.112,18.205,18.1036,18.1796,181200.0
2011-09-14 10:30:00,21.51,21.59,21.45,21.55,90000.0,18.1796,18.2472,18.1289,18.2134,90000.0
2011-09-14 10:35:00,21.55,21.6,21.52,21.6,84400.0,18.2134,18.2557,18.1881,18.2557,84400.0
2011-09-14 10:40:00,21.59,21.61,21.53,21.54,136400.0,18.2472,18.2641,18.1965,18.205,136400.0
2011-09-14 10:45:00,21.53,21.58,21.51,21.56,119200.0,18.1965,18.2388,18.1796,18.2219,119200.0
2011-09-14 10:50:00,21.57,21.61,21.56,21.61,91600.0,18.2303,18.2641,18.2219,18.2641,91600.0
2011-09-14 10:55:00,21.61,21.63,21.54,21.63,129600.0,18.2641,18.281,18.205,18.281,129600.0
2011-09-14 11:00:00,21.61,21.64,21.56,21.62,117600.0,18.2641,18.2895,18.2219,18.2726,117600.0
2011-09-14 11:05:00,21.63,21.67,21.63,21.64,66000.0,18.281,18.3149,18.281,18.2895,66000.0
2011-09-14 11:10:00,21.64,21.67,21.61,21.67,61200.0,18.2895,18.3149,18.2641,18.3149,61200.0
2011-09-14 11:15:00,21.67,21.67,21.61,21.63,72800.0,18.3149,18.3149,18.2641,18.281,72800.0
2011-09-14 11:20:00,21.62,21.66,21.61,21.66,72000.0,18.2726,18.3064,18.2641,18.3064,72000.0
2011-09-14 11:25:00,21.65,21.72,21.65,21.72,69600.0,18.2979,18.3571,18.2979,18.3571,69600.0
2011-09-14 11:30:00,21.71,21.75,21.71,21.74,169200.0,18.3487,18.3825,18.3487,18.374,169200.0
2011-09-14 11:35:00,21.73,21.74,21.7,21.74,48000.0,18.3656,18.374,18.3402,18.374,48000.0
2011-09-14 11:40:00,21.73,21.73,21.67,21.67,36000.0,18.3656,18.3656,18.3149,18.3149,36000.0
2011-09-14 11:45:00,21.67,21.68,21.65,21.67,47600.0,18.3149,18.3233,18.2979,18.3149,47600.0
2011-09-14 11:50:00,21.68,21.71,21.66,21.7,96000.0,18.3233,18.3487,18.3064,18.3402,96000.0
2011-09-14 11:55:00,21.71,21.74,21.7,21.74,58400.0,18.3487,18.374,18.3402,18.374,58400.0
2011-09-14 12:00:00,21.74,21.76,21.74,21.75,116400.0,18.374,18.3909,18.374,18.3825,116400.0
2011-09-14 12:05:00,21.75,21.75,21.7,21.73,49200.0,18.3825,18.3825,18.3402,18.3656,49200.0
2011-09-14 12:10:00,21.73,21.73,21.68,21.7,52000.0,18.3656,18.3656,18.3233,18.3402,52000.0
2011-09-14 12:15:00,21.7,21.71,21.66,21.66,98000.0,18.3402,18.3487,18.3064,18.3064,98000.0
2011-09-14 12:20:00,21.66,21.67,21.65,21.65,30800.0,18.3064,18.3149,18.2979,18.2979,30800.0
2011-09-14 12:25:00,21.66,21.72,21.65,21.7,66400.0,18.3064,18.3571,18.2979,18.3402,66400.0
2011-09-14 12:30:00,21.7,21.74,21.7,21.74,75600.0,18.3402,18.374,18.3402,18.374,75600.0
2011-09-14 12:35:00,21.75,21.78,21.73,21.77,111200.0,18.3825,18.4078,18.3656,18.3994,111200.0
2011-09-14 12:40:00,21.77,21.77,21.73,21.75,156800.0,18.3994,18.3994,18.3656,18.3825,156800.0
2011-09-14 12:45:00,21.76,21.77,21.71,21.71,107600.0,18.3909,18.3994,18.3487,18.3487,107600.0
2011-09-14 12:50:00,21.72,21.72,21.68,21.69,50000.0,18.3571,18.3571,18.3233,18.3318,50000.0
2011-09-14 12:55:00,21.69,21.72,21.68,21.7,81600.0,18.3318,18.3571,18.3233,18.3402,81600.0
2011-09-14 13:00:00,21.7,21.72,21.68,21.72,87600.0,18.3402,18.3571,18.3233,18.3571,87600.0
2011-09-14 13:05:00,21.72,21.75,21.72,21.72,70000.0,18.3571,18.3825,18.3571,18.3571,70000.0
2011-09-14 13:10:00,21.72,21.75,21.72,21.75,137600.0,18.3571,18.3825,18.3571,18.3825,137600.0
2011-09-14 13:15:00,21.74,21.75,21.73,21.74,84000.0,18.374,18.3825,18.3656,18.374,84000.0
2011-09-14 13:20:00,21.74,21.75,21.72,21.74,242400.0,18.374,18.3825,18.3571,18.374,242400.0
2011-09-14 13:25:00,21.74,21.74,21.72,21.74,154400.0,18.374,18.374,18.3571,18.374,154400.0
2011-09-14 13:30:00,21.74,21.74,21.73,21.74,128400.0,18.374,18.374,18.3656,18.374,128400.0
2011-09-14 13:35:00,21.74,21.76,21.73,21.75,279200.0,18.374,18.3909,18.3656,18.3825,279200.0
2011-09-14 13:40:00,21.75,21.79,21.75,21.75,352400.0,18.3825,18.4163,18.3825,18.3825,352400.0
2011-09-14 13:45:00,21.75,21.77,21.74,21.77,244400.0,18.3825,18.3994,18.374,18.3994,244400.0
2011-09-14 13:50:00,21.77,21.79,21.75,21.76,148800.0,18.3994,18.4163,18.3825,18.3909,148800.0
2011-09-14 13:55:00,21.76,21.76,21.67,21.71,133600.0,18.3909,18.3909,18.3149,18.3487,133600.0
2011-09-14 14:00:00,21.71,21.77,21.71,21.76,152800.0,18.3487,18.3994,18.3487,18.3909,152800.0
2011-09-14 14:05:00,21.77,21.81,21.76,21.76,292400.0,18.3994,18.4332,18.3909,18.3909,292400.0
2011-09-14 14:10:00,21.76,21.78,21.75,21.75,127200.0,18.3909,18.4078,18.3825,18.3825,127200.0
2011-09-14 14:15:00,21.76,21.84,21.76,21.84,245200.0,18.3909,18.4585,18.3909,18.4585,245200.0
2011-09-14 14:20:00,21.83,21.87,21.83,21.84,118400.0,18.4501,18.4839,18.4501,18.4585,118400.0
2011-09-14 14:25:00,21.84,21.88,21.84,21.86,132400.0,18.4585,18.4923,18.4585,18.4754,132400.0
2011-09-14 14:30:00,21.87,21.88,21.84,21.85,137200.0,18.4839,18.4923,18.4585,18.467,137200.0
2011-09-14 14:35:00,21.85,21.88,21.85,21.86,134000.0,18.467,18.4923,18.467,18.4754,134000.0
2011-09-14 14:40:00,21.86,21.9,21.86,21.87,146800.0,18.4754,18.5092,18.4754,18.4839,146800.0
2011-09-14 14:45:00,21.88,21.89,21.85,21.86,277200.0,18.4923,18.5008,18.467,18.4754,277200.0
2011-09-14 14:50:00,21.87,21.94,21.87,21.93,179200.0,18.4839,18.543,18.4839,18.5346,179200.0
2011-09-14 14:55:00,21.93,21.99,21.93,21.99,204400.0,18.5346,18.5853,18.5346,18.5853,204400.0
2011-09-14 15:00:00,22.0,22.04,21.99,22.02,350000.0,18.5938,18.6276,18.5853,18.6107,350000.0
2011-09-14 15:05:00,22.02,22.07,22.0,22.07,203600.0,18.6107,18.6529,18.5938,18.6529,203600.0
2011-09-14 15:10:00,22.08,22.11,22.08,22.09,314400.0,18.6614,18.6867,18.6614,18.6698,314400.0
2011-09-14 15:15:00,22.09,22.15,22.08,22.14,266800.0,18.6698,18.7205,18.6614,18.7121,266800.0
2011-09-14 15:20:00,22.14,22.14,22.08,22.11,230400.0,18.7121,18.7121,18.6614,18.6867,230400.0
2011-09-14 15:25:00,22.11,22.2,22.11,22.15,334000.0,18.6867,18.7628,18.6867,18.7205,334000.0
2011-09-14 15:30:00,22.15,22.17,22.11,22.11,326000.0,18.7205,18.7374,18.6867,18.6867,326000.0
2011-09-14 15:35:00,22.11,22.13,22.07,22.07,314400.0,18.6867,18.7036,18.6529,18.6529,314400.0
2011-09-14 15:40:00,22.07,22.09,21.97,21.97,419200.0,18.6529,18.6698,18.5684,18.5684,419200.0
2011-09-14 15:45:00,21.98,22.0,21.9,21.94,660400.0,18.5769,18.5938,18.5092,18.543,660400.0
2011-09-14 15:50:00,21.93,21.97,21.91,21.92,585600.0,18.5346,18.5684,18.5177,18.5261,585600.0
2011-09-14 15:55:00,21.91,21.93,21.86,21.88,896800.0,18.5177,18.5346,18.4754,18.4923,896800.0
2011-09-15 09:30:00,22.07,22.1,21.97,21.97,230800.0,18.6529,18.6783,18.5684,18.5684,230800.0
2011-09-15 09:35:00,21.99,22.01,21.93,22.01,211600.0,18.5853,18.6022,18.5346,18.6022,211600.0
2011-09-15 09:40:00,22.0,22.01,21.89,21.98,103200.0,18.5938,18.6022,18.5008,18.5769,103200.0
2011-09-15 09:45:00,21.98,22.0,21.91,22.0,46800.0,18.5769,18.5938,18.5177,18.5938,46800.0
2011-09-15 09:50:00,22.03,22.03,21.98,21.99,152400.0,18.6191,18.6191,18.5769,18.5853,152400.0
2011-09-15 09:55:00,21.99,22.02,21.93,21.93,88800.0,18.5853,18.6107,18.5346,18.5346,88800.0
2011-09-15 10:00:00,21.94,22.03,21.93,22.0,121600.0,18.543,18.6191,18.5346,18.5938,121600.0
2011-09-15 10:05:00,22.03,22.05,21.96,21.96,80800.0,18.6191,18.636,18.56,18.56,80800.0
2011-09-15 10:10:00,21.96,21.97,21.88,21.89,112800.0,18.56,18.5684,18.4923,18.5008,112800.0
2011-09-15 10:15:00,21.89,21.89,21.82,21.86,119200.0,18.5008,18.5008,18.4416,18.4754,119200.0
2011-09-15 10:20:00,21.86,21.89,21.83,21.84,172400.0,18.4754,18.5008,18.4501,18.4585,172400.0
2011-09-15 10:25:00,21.84,21.86,21.77,21.86,92400.0,18.4585,18.4754,18.3994,18.4754,92400.0
2011-09-15 10:30:00,21.86,21.86,21.75,21.78,139200.0,18.4754,18.4754,18.3825,18.4078,139200.0
2011-09-15 10:35:00,21.78,21.78,21.69,21.71,215200.0,18.4078,18.4078,18.3318,18.3487,215200.0
2011-09-15 10:40:00,21.73,21.78,21.72,21.78,91600.0,18.3656,18.4078,18.3571,18.4078,91600.0
2011-09-15 10:45:00,21.77,21.8,21.75,21.79,181200.0,18.3994,18.4247,18.3825,18.4163,181200.0
2011-09-15 10:50:00,21.79,21.81,21.74,21.76,88800.0,18.4163,18.4332,18.374,18.3909,88800.0
2011-09-15 10:55:00,21.76,21.8,21.7,21.74,132400.0,18.3909,18.4247,18.3402,18.374,132400.0
2011-09-15 11:00:00,21.73,21.74,21.69,21.73,56400.0,18.3656,18.374,18.3318,18.3656,56400.0
2011-09-15 11:05:00,21.73,21.81,21.72,21.8,111600.0,18.3656,18.4332,18.3571,18.4247,111600.0
2011-09-15 11:10:00,21.8,21.84,21.78,21.8,98800.0,18.4247,18.4585,18.4078,18.4247,98800.0
2011-09-15 11:15:00,21.79,21.83,21.79,21.81,136000.0,18.4163,18.4501,18.4163,18.4332,136000.0
2011-09-15 11:20:00,21.81,21.86,21.8,21.86,109600.0,18.4332,18.4754,18.4247,18.4754,109600.0
2011-09-15 11:25:00,21.85,21.87,21.82,21.87,73200.0,18.467,18.4839,18.4416,18.4839,73200.0
2011-09-15 11:30:00,21.88,21.93,21.86,21.9,45600.0,18.4923,18.5346,18.4754,18.5092,45600.0
2011-09-15 11:35:00,21.9,21.96,21.9,21.95,71600.0,18.5092,18.56,18.5092,18.5515,71600.0
2011-09-15 11:40:00,21.95,21.97,21.92,21.95,67200.0,18.5515,18.5684,18.5261,18.5515,67200.0
2011-09-15 11:45:00,21.95,21.97,21.92,21.93,69200.0,18.5515,18.5684,18.5261,18.5346,69200.0
2011-09-15 11:50:00,21.93,21.94,21.9,21.92,111200.0,18.5346,18.543,18.5092,18.5261,111200.0
2011-09-15 11:55:00,21.92,21.96,21.89,21.95,168800.0,18.5261,18.56,18.5008,18.5515,168800.0
2011-09-15 12:00:00,21.94,21.95,21.91,21.92,73600.0,18.543,18.5515,18.5177,18.5261,73600.0
2011-09-15 12:05:00,21.93,21.93,21.89,21.92,101200.0,18.5346,18.5346,18.5008,18.5261,101200.0
2011-09-15 12:10:00,21.92,21.93,21.89,21.91,130000.0,18.5261,18.5346,18.5008,18.5177,130000.0
2011-09-15 12:15:00,21.91,21.94,21.9,21.92,87600.0,18.5177,18.543,18.5092,18.5261,87600.0
2011-09-15 12:20:00,21.91,21.93,21.9,21.92,94400.0,18.5177,18.5346,18.5092,18.5261,94400.0
2011-09-15 12:25:00,21.92,21.95,21.91,21.92,50400.0,18.5261,18.5515,18.5177,18.5261,50400.0
2011-09-15 12:30:00,21.92,21.99,21.92,21.97,70400.0,18.5261,18.5853,18.5261,18.5684,70400.0
2011-09-15 12:35:00,21.97,21.98,21.94,21.95,182400.0,18.5684,18.5769,18.543,18.5515,182400.0
2011-09-15 12:40:00,21.95,22.0,21.95,21.99,94400.0,18.5515,18.5938,18.5515,18.5853,94400.0
2011-09-15 12:45:00,22.0,22.02,21.98,21.99,76400.0,18.5938,18.6107,18.5769,18.5853,76400.0
2011-09-15 12:50:00,22.0,22.01,21.96,21.96,65600.0,18.5938,18.6022,18.56,18.56,65600.0
2011-09-15 12:55:00,21.96,22.0,21.96,21.99,35200.0,18.56,18.5938,18.56,18.5853,35200.0
2011-09-15 13:00:00,21.99,22.0,21.96,21.98,128000.0,18.5853,18.5938,18.56,18.5769,128000.0
2011-09-15 13:05:00,21.98,21.99,21.97,21.98,117200.0,18.5769,18.5853,18.5684,18.5769,117200.0
2011-09-15 13:10:00,21.98,22.0,21.97,21.98,98400.0,18.5769,18.5938,18.5684,18.5769,98400.0
2011-09-15 13:15:00,21.98,21.98,21.95,21.95,95600.0,18.5769,18.5769,18.5515,18.5515,95600.0
2011-09-15 13:20:00,21.96,21.97,21.95,21.96,51600.0,18.56,18.5684,18.5515,18.56,51600.0
2011-09-15 13:25:00,21.97,21.97,21.91,21.92,91600.0,18.5684,18.5684,18.5177,18.5261,91600.0
2011-09-15 13:30:00,21.93,21.93,21.89,21.9,113200.0,18.5346,18.5346,18.5008,18.5092,113200.0
2011-09-15 13:35:00,21.89,21.9,21.84,21.85,157200.0,18.5008,18.5092,18.4585,18.467,157200.0
2011-09-15 13:40:00,21.85,21.86,21.84,21.85,132400.0,18.467,18.4754,18.4585,18.467,132400.0
2011-09-15 13:45:00,21.86,21.89,21.82,21.85,140800.0,18.4754,18.5008,18.4416,18.467,140800.0
2011-09-15 13:50:00,21.85,21.9,21.83,21.9,106400.0,18.467,18.5092,18.4501,18.5092,106400.0
2011-09-15 13:55:00,21.89,21.92,21.88,21.92,80800.0,18.5008,18.5261,18.4923,18.5261,80800.0
2011-09-15 14:00:00,21.92,21.96,21.92,21.96,91200.0,18.5261,18.56,18.5261,18.56,91200.0
2011-09-15 14:05:00,21.96,21.97,21.94,21.97,98400.0,18.56,18.5684,18.543,18.5684,98400.0
2011-09-15 14:10:00,21.97,22.03,21.97,21.98,153600.0,18.5684,18.6191,18.5684,18.5769,153600.0
2011-09-15 14:15:00,21.98,22.0,21.96,21.99,117200.0,18.5769,18.5938,18.56,18.5853,117200.0
2011-09-15 14:20:00,21.99,21.99,21.94,21.94,96800.0,18.5853,18.5853,18.543,18.543,96800.0
2011-09-15 14:25:00,21.94,21.97,21.92,21.96,66000.0,18.543,18.5684,18.5261,18.56,66000.0
2011-09-15 14:30:00,21.95,21.99,21.95,21.99,122000.0,18.5515,18.5853,18.5515,18.5853,122000.0
2011-09-15 14:35:00,21.99,22.01,21.98,22.0,133200.0,18.5853,18.6022,18.5769,18.5938,133200.0
2011-09-15 14:40:00,22.0,22.02,21.99,22.01,90000.0,18.5938,18.6107,18.5853,18.6022,90000.0
2011-09-15 14:45:00,22.02,22.04,21.99,22.0,161600.0,18.6107,18.6276,18.5853,18.5938,161600.0
2011-09-15 14:50:00,22.0,22.01,21.97,22.01,80000.0,18.5938,18.6022,18.5684,18.6022,80000.0
2011-09-15 14:55:00,22.01,22.04,21.99,22.0,140000.0,18.6022,18.6276,18.5853,18.5938,140000.0
2011-09-15 15:00:00,22.0,22.04,22.0,22.01,154800.0,18.5938,18.6276,18.5938,18.6022,154800.0
2011-09-15 15:05:00,22.01,22.03,22.0,22.03,146400.0,18.6022,18.6191,18.5938,18.6191,146400.0
2011-09-15 15:10:00,22.02,22.02,21.99,22.0,190800.0,18.6107,18.6107,18.5853,18.5938,190800.0
2011-09-15 15:15:00,22.0,22.0,21.91,21.91,175600.0,18.5938,18.5938,18.5177,18.5177,175600.0
2011-09-15 15:20:00,21.91,21.94,21.91,21.93,146400.0,18.5177,18.543,18.5177,18.5346,146400.0
2011-09-15 15:25:00,21.93,21.93,21.88,21.89,160400.0,18.5346,18.5346,18.4923,18.5008,160400.0
2011-09-15 15:30:00,21.89,21.99,21.88,21.99,219200.0,18.5008,18.5853,18.4923,18.5853,219200.0
2011-09-15 15:35:00,21.98,22.01,21.96,21.99,226800.0,18.5769,18.6022,18.56,18.5853,226800.0
2011-09-15 15:40:00,21.99,22.03,21.96,22.03,233600.0,18.5853,18.6191,18.56,18.6191,233600.0
2011-09-15 15:45:00,22.03,22.05,21.98,22.03,378400.0,18.6191,18.636,18.5769,18.6191,378400.0
2011-09-15 15:50:00,22.03,22.03,22.0,22.01,311200.0,18.6191,18.6191,18.5938,18.6022,311200.0
2011-09-15 15:55:00,22.0,22.02,21.98,22.01,638400.0,18.5938,18.6107,18.5769,18.6022,638400.0
2011-09-16 09:30:00,22.16,22.29,22.08,22.29,2457600.0,18.729,18.8389,18.6614,18.8389,2457600.0
2011-09-16 09:35:00,22.29,22.34,22.25,22.34,233600.0,18.8389,18.8811,18.8051,18.8811,233600.0
2011-09-16 09:40:00,22.33,22.49,22.33,22.48,323600.0,18.8727,19.0079,18.8727,18.9994,323600.0
2011-09-16 09:45:00,22.48,22.5,22.43,22.48,348400.0,18.9994,19.0163,18.9572,18.9994,348400.0
2011-09-16 09:50:00,22.48,22.49,22.41,22.45,228800.0,18.9994,19.0079,18.9403,18.9741,228800.0
2011-09-16 09:55:00,22.47,22.47,22.33,22.36,168800.0,18.991,18.991,18.8727,18.898,168800.0
2011-09-16 10:00:00,22.36,22.42,22.36,22.41,119200.0,18.898,18.9487,18.898,18.9403,119200.0
2011-09-16 10:05:00,22.41,22.44,22.4,22.43,131200.0,18.9403,18.9656,18.9318,18.9572,131200.0
2011-09-16 10:10:00,22.44,22.49,22.43,22.45,116800.0,18.9656,19.0079,18.9572,18.9741,116800.0
2011-09-16 10:15:00,22.46,22.48,22.38,22.39,73600.0,18.9825,18.9994,18.9149,18.9234,73600.0
2011-09-16 10:20:00,22.39,22.4,22.33,22.34,89200.0,18.9234,18.9318,18.8727,18.8811,89200.0
2011-09-16 10:25:00,22.33,22.35,22.24,22.25,180800.0,18.8727,18.8896,18.7966,18.8051,180800.0
2011-09-16 10:30:00,22.25,22.33,22.25,22.32,128000.0,18.8051,18.8727,18.8051,18.8642,128000.0
2011-09-16 10:35:00,22.32,22.33,22.29,22.31,62400.0,18.8642,18.8727,18.8389,18.8558,62400.0
2011-09-16 10:40:00,22.31,22.36,22.29,22.29,119600.0,18.8558,18.898,18.8389,18.8389,119600.0
2011-09-16 10:45:00,22.29,22.3,22.26,22.27,95200.0,18.8389,18.8473,18.8135,18.822,95200.0
2011-09-16 10:50:00,22.27,22.3,22.25,22.27,48800.0,18.822,18.8473,18.8051,18.822,48800.0
2011-09-16 10:55:00,22.27,22.3,22.2,22.3,70000.0,18.822,18.8473,18.7628,18.8473,70000.0
2011-09-16 11:00:00,22.3,22.34,22.28,22.31,74400.0,18.8473,18.8811,18.8304,18.8558,74400.0
2011-09-16 11:05:00,22.31,22.33,22.29,22.29,60400.0,18.8558,18.8727,18.8389,18.8389,60400.0
2011-09-16 11:10:00,22.29,22.34,22.29,22.3,46800.0,18.8389,18.8811,18.8389,18.8473,46800.0
2011-09-16 11:15:00,22.31,22.32,22.25,22.28,63600.0,18.8558,18.8642,18.8051,18.8304,63600.0
2011-09-16 11:20:00,22.27,22.27,22.22,22.25,52800.0,18.822,18.822,18.7797,18.8051,52800.0
2011-09-16 11:25:00,22.25,22.29,22.23,22.28,50000.0,18.8051,18.8389,18.7881,18.8304,50000.0
2011-09-16 11:30:00,22.28,22.29,22.21,22.29,57600.0,18.8304,18.8389,18.7712,18.8389,57600.0
2011-09-16 11:35:00,22.28,22.31,22.27,22.3,64800.0,18.8304,18.8558,18.822,18.8473,64800.0
2011-09-16 11:40:00,22.31,22.39,22.31,22.38,75200.0,18.8558,18.9234,18.8558,18.9149,75200.0
2011-09-16 11:45:00,22.39,22.41,22.37,22.39,68000.0,18.9234,18.9403,18.9065,18.9234,68000.0
2011-09-16 11:50:00,22.4,22.44,22.4,22.43,95600.0,18.9318,18.9656,18.9318,18.9572,95600.0
2011-09-16 11:55:00,22.43,22.46,22.42,22.43,51600.0,18.9572,18.9825,18.9487,18.9572,51600.0
2011-09-16 12:00:00,22.43,22.44,22.4,22.41,64000.0,18.9572,18.9656,18.9318,18.9403,64000.0
2011-09-16 12:05:00,22.41,22.45,22.41,22.43,47200.0,18.9403,18.9741,18.9403,18.9572,47200.0
2011-09-16 12:10:00,22.43,22.43,22.39,22.39,40800.0,18.9572,18.9572,18.9234,18.9234,40800.0
2011-09-16 12:15:00,22.39,22.41,22.39,22.39,45600.0,18.9234,18.9403,18.9234,18.9234,45600.0
2011-09-16 12:20:00,22.39,22.39,22.35,22.35,44400.0,18.9234,18.9234,18.8896,18.8896,44400.0
2011-09-16 12:25:00,22.35,22.39,22.34,22.35,89600.0,18.8896,18.9234,18.8811,18.8896,89600.0
2011-09-16 12:30:00,22.35,22.36,22.33,22.35,66400.0,18.8896,18.898,18.8727,18.8896,66400.0
2011-09-16 12:35:00,22.35,22.42,22.35,22.41,49600.0,18.8896,18.9487,18.8896,18.9403,49600.0
2011-09-16 12:40:00,22.41,22.41,22.39,22.39,60000.0,18.9403,18.9403,18.9234,18.9234,60000.0
2011-09-16 12:45:00,22.39,22.44,22.39,22.42,60000.0,18.9234,18.9656,18.9234,18.9487,60000.0
2011-09-16 12:50:00,22.42,22.43,22.4,22.41,81600.0,18.9487,18.9572,18.9318,18.9403,81600.0
2011-09-16 12:55:00,22.41,22.43,22.41,22.41,58400.0,18.9403,18.9572,18.9403,18.9403,58400.0
2011-09-16 13:00:00,22.41,22.41,22.37,22.37,83200.0,18.9403,18.9403,18.9065,18.9065,83200.0
2011-09-16 13:05:00,22.38,22.41,22.35,22.35,73600.0,18.9149,18.9403,18.8896,18.8896,73600.0
2011-09-16 13:10:00,22.35,22.38,22.35,22.36,54800.0,18.8896,18.9149,18.8896,18.898,54800.0
2011-09-16 13:15:00,22.36,22.38,22.34,22.35,36800.0,18.898,18.9149,18.8811,18.8896,36800.0
2011-09-16 13:20:00,22.33,22.35,22.32,22.33,26400.0,18.8727,18.8896,18.8642,18.8727,26400.0
2011-09-16 13:25:00,22.33,22.35,22.33,22.34,52400.0,18.8727,18.8896,18.8727,18.8811,52400.0
2011-09-16 13:30:00,22.34,22.34,22.29,22.29,86800.0,18.8811,18.8811,18.8389,18.8389,86800.0
2011-09-16 13:35:00,22.29,22.29,22.24,22.26,105600.0,18.8389,18.8389,18.7966,18.8135,105600.0
2011-09-16 13:40:00,22.26,22.27,22.25,22.25,59200.0,18.8135,18.822,18.8051,18.8051,59200.0
2011-09-16 13:45:00,22.25,22.29,22.24,22.26,130000.0,18.8051,18.8389,18.7966,18.8135,130000.0
2011-09-16 13:50:00,22.26,22.29,22.26,22.27,135600.0,18.8135,18.8389,18.8135,18.822,135600.0
2011-09-16 13:55:00,22.27,22.29,22.26,22.28,55600.0,18.822,18.8389,18.8135,18.8304,55600.0
2011-09-16 14:00:00,22.28,22.3,22.27,22.29,152800.0,18.8304,18.8473,18.822,18.8389,152800.0
2011-09-16 14:05:00,22.29,22.32,22.29,22.31,251200.0,18.8389,18.8642,18.8389,18.8558,251200.0
2011-09-16 14:10:00,22.31,22.31,22.26,22.26,92000.0,18.8558,18.8558,18.8135,18.8135,92000.0
2011-09-16 14:15:00,22.26,22.28,22.24,22.25,69200.0,18.8135,18.8304,18.7966,18.8051,69200.0
2011-09-16 14:20:00,22.25,22.27,22.24,22.26,61200.0,18.8051,18.822,18.7966,18.8135,61200.0
2011-09-16 14:25:00,22.26,22.27,22.23,22.23,50000.0,18.8135,18.822,18.7881,18.7881,50000.0
2011-09-16 14:30:00,22.23,22.3,22.23,22.29,118000.0,18.7881,18.8473,18.7881,18.8389,118000.0
2011-09-16 14:35:00,22.29,22.32,22.29,22.31,236800.0,18.8389,18.8642,18.8389,18.8558,236800.0
2011-09-16 14:40:00,22.31,22.31,22.27,22.3,93200.0,18.8558,18.8558,18.822,18.8473,93200.0
2011-09-16 14:45:00,22.3,22.3,22.29,22.3,70400.0,18.8473,18.8473,18.8389,18.8473,70400.0
2011-09-16 14:50:00,22.29,22.33,22.28,22.33,199200.0,18.8389,18.8727,18.8304,18.8727,199200.0
2011-09-16 14:55:00,22.33,22.34,22.31,22.33,88400.0,18.8727,18.8811,18.8558,18.8727,88400.0
2011-09-16 15:00:00,22.33,22.33,22.31,22.32,228000.0,18.8727,18.8727,18.8558,18.8642,228000.0
2011-09-16 15:05:00,22.32,22.33,22.31,22.32,134800.0,18.8642,18.8727,18.8558,18.8642,134800.0
2011-09-16 15:10:00,22.32,22.34,22.31,22.33,202400.0,18.8642,18.8811,18.8558,18.8727,202400.0
2011-09-16 15:15:00,22.33,22.34,22.32,22.33,100000.0,18.8727,18.8811,18.8642,18.8727,100000.0
2011-09-16 15:20:00,22.33,22.35,22.31,22.33,103200.0,18.8727,18.8896,18.8558,18.8727,103200.0
2011-09-16 15:25:00,22.34,22.34,22.28,22.29,190800.0,18.8811,18.8811,18.8304,18.8389,190800.0
2011-09-16 15:30:00,22.29,22.33,22.28,22.33,159200.0,18.8389,18.8727,18.8304,18.8727,159200.0
2011-09-16 15:35:00,22.33,22.33,22.29,22.3,182400.0,18.8727,18.8727,18.8389,18.8473,182400.0
2011-09-16 15:40:00,22.3,22.33,22.3,22.32,208400.0,18.8473,18.8727,18.8473,18.8642,208400.0
2011-09-16 15:45:00,22.33,22.4,22.33,22.37,240400.0,18.8727,18.9318,18.8727,18.9065,240400.0
2011-09-16 15:50:00,22.37,22.38,22.34,22.36,322800.0,18.9065,18.9149,18.8811,18.898,322800.0
2011-09-16 15:55:00,22.36,22.46,22.36,22.44,1519200.0,18.898,18.9825,18.898,18.9656,1519200.0
2011-09-19 09:30:00,22.06,22.29,22.01,22.29,222800.0,18.6445,18.8389,18.6022,18.8389,222800.0
2011-09-19 09:35:00,22.28,22.33,22.24,22.29,404000.0,18.8304,18.8727,18.7966,18.8389,404000.0
2011-09-19 09:40:00,22.31,22.38,22.26,22.36,207600.0,18.8558,18.9149,18.8135,18.898,207600.0
2011-09-19 09:45:00,22.36,22.36,22.3,22.35,78000.0,18.898,18.898,18.8473,18.8896,78000.0
2011-09-19 09:50:00,22.34,22.34,22.24,22.3,260800.0,18.8811,18.8811,18.7966,18.8473,260800.0
2011-09-19 09:55:00,22.3,22.3,22.24,22.24,74800.0,18.8473,18.8473,18.7966,18.7966,74800.0
2011-09-19 10:00:00,22.23,22.36,22.22,22.35,91200.0,18.7881,18.898,18.7797,18.8896,91200.0
2011-09-19 10:05:00,22.36,22.43,22.36,22.43,196400.0,18.898,18.9572,18.898,18.9572,196400.0
2011-09-19 10:10:00,22.42,22.43,22.38,22.39,183600.0,18.9487,18.9572,18.9149,18.9234,183600.0
2011-09-19 10:15:00,22.39,22.39,22.34,22.39,67200.0,18.9234,18.9234,18.8811,18.9234,67200.0
2011-09-19 10:20:00,22.39,22.45,22.37,22.45,136000.0,18.9234,18.9741,18.9065,18.9741,136000.0
2011-09-19 10:25:00,22.45,22.49,22.43,22.48,272400.0,18.9741,19.0079,18.9572,18.9994,272400.0
2011-09-19 10:30:00,22.48,22.49,22.48,22.48,203200.0,18.9994,19.0079,18.9994,18.9994,203200.0
2011-09-19 10:35:00,22.48,22.54,22.45,22.45,726400.0,18.9994,19.0501,18.9741,18.9741,726400.0
2011-09-19 10:40:00,22.45,22.46,22.41,22.46,105200.0,18.9741,18.9825,18.9403,18.9825,105200.0
2011-09-19 10:45:00,22.46,22.52,22.45,22.52,121200.0,18.9825,19.0332,18.9741,19.0332,121200.0
2011-09-19 10:50:00,22.51,22.53,22.48,22.52,115600.0,19.0248,19.0417,18.9994,19.0332,115600.0
2011-09-19 10:55:00,22.52,22.52,22.48,22.48,81200.0,19.0332,19.0332,18.9994,18.9994,81200.0
2011-09-19 11:00:00,22.49,22.56,22.48,22.54,134800.0,19.0079,19.0671,18.9994,19.0501,134800.0
2011-09-19 11:05:00,22.54,22.54,22.49,22.54,156800.0,19.0501,19.0501,19.0079,19.0501,156800.0
2011-09-19 11:10:00,22.53,22.53,22.47,22.5,134400.0,19.0417,19.0417,18.991,19.0163,134400.0
2011-09-19 11:15:00,22.49,22.52,22.48,22.49,71200.0,19.0079,19.0332,18.9994,19.0079,71200.0
2011-09-19 11:20:00,22.48,22.52,22.48,22.5,56800.0,18.9994,19.0332,18.9994,19.0163,56800.0
2011-09-19 11:25:00,22.5,22.5,22.43,22.44,79200.0,19.0163,19.0163,18.9572,18.9656,79200.0
2011-09-19 11:30:00,22.43,22.44,22.41,22.42,75600.0,18.9572,18.9656,18.9403,18.9487,75600.0
2011-09-19 11:35:00,22.42,22.47,22.42,22.47,70400.0,18.9487,18.991,18.9487,18.991,70400.0
2011-09-19 11:40:00,22.47,22.5,22.47,22.49,61600.0,18.991,19.0163,18.991,19.0079,61600.0
2011-09-19 11:45:00,22.48,22.56,22.48,22.54,122800.0,18.9994,19.0671,18.9994,19.0501,122800.0
2011-09-19 11:50:00,22.54,22.55,22.48,22.48,93600.0,19.0501,19.0586,18.9994,18.9994,93600.0
2011-09-19 11:55:00,22.48,22.48,22.43,22.44,51600.0,18.9994,18.9994,18.9572,18.9656,51600.0
2011-09-19 12:00:00,22.44,22.47,22.43,22.46,44800.0,18.9656,18.991,18.9572,18.9825,44800.0
2011-09-19 12:05:00,22.46,22.48,22.42,22.45,45600.0,18.9825,18.9994,18.9487,18.9741,45600.0
2011-09-19 12:10:00,22.44,22.44,22.4,22.42,48400.0,18.9656,18.9656,18.9318,18.9487,48400.0
2011-09-19 12:15:00,22.41,22.43,22.4,22.4,53200.0,18.9403,18.9572,18.9318,18.9318,53200.0
2011-09-19 12:20:00,22.4,22.41,22.35,22.36,110000.0,18.9318,18.9403,18.8896,18.898,110000.0
2011-09-19 12:25:00,22.36,22.36,22.34,22.35,34800.0,18.898,18.898,18.8811,18.8896,34800.0
2011-09-19 12:30:00,22.36,22.36,22.33,22.36,45600.0,18.898,18.898,18.8727,18.898,45600.0
2011-09-19 12:35:00,22.35,22.35,22.31,22.32,45200.0,18.8896,18.8896,18.8558,18.8642,45200.0
2011-09-19 12:40:00,22.32,22.35,22.32,22.35,22000.0,18.8642,18.8896,18.8642,18.8896,22000.0
2011-09-19 12:45:00,22.35,22.36,22.31,22.32,72000.0,18.8896,18.898,18.8558,18.8642,72000.0
2011-09-19 12:50:00,22.32,22.35,22.31,22.34,62000.0,18.8642,18.8896,18.8558,18.8811,62000.0
2011-09-19 12:55:00,22.32,22.34,22.32,22.33,33600.0,18.8642,18.8811,18.8642,18.8727,33600.0
2011-09-19 13:00:00,22.33,22.34,22.31,22.33,43600.0,18.8727,18.8811,18.8558,18.8727,43600.0
2011-09-19 13:05:00,22.32,22.35,22.31,22.35,92000.0,18.8642,18.8896,18.8558,18.8896,92000.0
2011-09-19 13:10:00,22.34,22.36,22.31,22.32,206400.0,18.8811,18.898,18.8558,18.8642,206400.0
2011-09-19 13:15:00,22.31,22.31,22.28,22.31,74800.0,18.8558,18.8558,18.8304,18.8558,74800.0
2011-09-19 13:20:00,22.31,22.36,22.31,22.36,74000.0,18.8558,18.898,18.8558,18.898,74000.0
2011-09-19 13:25:00,22.36,22.36,22.32,22.35,51200.0,18.898,18.898,18.8642,18.8896,51200.0
2011-09-19 13:30:00,22.35,22.36,22.34,22.35,85600.0,18.8896,18.898,18.8811,18.8896,85600.0
2011-09-19 13:35:00,22.36,22.36,22.34,22.36,51200.0,18.898,18.898,18.8811,18.898,51200.0
2011-09-19 13:40:00,22.36,22.38,22.36,22.38,45600.0,18.898,18.9149,18.898,18.9149,45600.0
2011-09-19 13:45:00,22.38,22.39,22.37,22.38,38000.0,18.9149,18.9234,18.9065,18.9149,38000.0
2011-09-19 13:50:00,22.37,22.38,22.36,22.38,63200.0,18.9065,18.9149,18.898,18.9149,63200.0
2011-09-19 13:55:00,22.37,22.4,22.37,22.39,58400.0,18.9065,18.9318,18.9065,18.9234,58400.0
2011-09-19 14:00:00,22.4,22.4,22.34,22.34,72400.0,18.9318,18.9318,18.8811,18.8811,72400.0
2011-09-19 14:05:00,22.34,22.4,22.33,22.38,100000.0,18.8811,18.9318,18.8727,18.9149,100000.0
2011-09-19 14:10:00,22.37,22.42,22.36,22.41,114800.0,18.9065,18.9487,18.898,18.9403,114800.0
2011-09-19 14:15:00,22.41,22.45,22.4,22.45,141200.0,18.9403,18.9741,18.9318,18.9741,141200.0
2011-09-19 14:20:00,22.45,22.48,22.44,22.44,96400.0,18.9741,18.9994,18.9656,18.9656,96400.0
2011-09-19 14:25:00,22.45,22.47,22.43,22.44,48000.0,18.9741,18.991,18.9572,18.9656,48000.0
2011-09-19 14:30:00,22.44,22.48,22.43,22.46,48400.0,18.9656,18.9994,18.9572,18.9825,48400.0
2011-09-19 14:35:00,22.46,22.53,22.46,22.52,254000.0,18.9825,19.0417,18.9825,19.0332,254000.0
2011-09-19 14:40:00,22.52,22.54,22.49,22.53,142800.0,19.0332,19.0501,19.0079,19.0417,142800.0
2011-09-19 14:45:00,22.54,22.54,22.48,22.51,78000.0,19.0501,19.0501,18.9994,19.0248,78000.0
2011-09-19 14:50:00,22.52,22.55,22.48,22.5,74400.0,19.0332,19.0586,18.9994,19.0163,74400.0
2011-09-19 14:55:00,22.5,22.5,22.42,22.42,87600.0,19.0163,19.0163,18.9487,18.9487,87600.0
2011-09-19 15:00:00,22.43,22.46,22.42,22.42,125200.0,18.9572,18.9825,18.9487,18.9487,125200.0
2011-09-19 15:05:00,22.43,22.44,22.41,22.43,82800.0,18.9572,18.9656,18.9403,18.9572,82800.0
2011-09-19 15:10:00,22.43,22.51,22.42,22.49,410400.0,18.9572,19.0248,18.9487,19.0079,410400.0
2011-09-19 15:15:00,22.49,22.57,22.46,22.5,270400.0,19.0079,19.0755,18.9825,19.0163,270400.0
2011-09-19 15:20:00,22.51,22.55,22.5,22.5,521600.0,19.0248,19.0586,19.0163,19.0163,521600.0
2011-09-19 15:25:00,22.5,22.59,22.5,22.59,236000.0,19.0163,19.0924,19.0163,19.0924,236000.0
2011-09-19 15:30:00,22.59,22.62,22.56,22.6,344400.0,19.0924,19.1178,19.0671,19.1009,344400.0
2011-09-19 15:35:00,22.61,22.63,22.59,22.61,231200.0,19.1093,19.1262,19.0924,19.1093,231200.0
2011-09-19 15:40:00,22.6,22.61,22.55,22.57,324400.0,19.1009,19.1093,19.0586,19.0755,324400.0
2011-09-19 15:45:00,22.57,22.57,22.52,22.53,442000.0,19.0755,19.0755,19.0332,19.0417,442000.0
2011-09-19 15:50:00,22.53,22.56,22.53,22.55,455200.0,19.0417,19.0671,19.0417,19.0586,455200.0
2011-09-19 15:55:00,22.56,22.6,22.53,22.55,1136800.0,19.0671,19.1009,19.0417,19.0586,1136800.0
2011-09-20 09:30:00,22.67,22.8,22.56,22.64,390800.0,19.16,19.2699,19.0671,19.1347,390800.0
2011-09-20 09:35:00,22.64,22.66,22.59,22.62,78400.0,19.1347,19.1516,19.0924,19.1178,78400.0
2011-09-20 09:40:00,22.62,22.65,22.58,22.61,134400.0,19.1178,19.1431,19.084,19.1093,134400.0
2011-09-20 09:45:00,22.6,22.61,22.47,22.5,200400.0,19.1009,19.1093,18.991,19.0163,200400.0
2011-09-20 09:50:00,22.5,22.51,22.4,22.45,453600.0,19.0163,19.0248,18.9318,18.9741,453600.0
2011-09-20 09:55:00,22.46,22.49,22.43,22.49,329600.0,18.9825,19.0079,18.9572,19.0079,329600.0
2011-09-20 10:00:00,22.48,22.56,22.47,22.54,199600.0,18.9994,19.0671,18.991,19.0501,199600.0
2011-09-20 10:05:00,22.54,22.57,22.5,22.5,240000.0,19.0501,19.0755,19.0163,19.0163,240000.0
2011-09-20 10:10:00,22.5,22.52,22.47,22.51,242000.0,19.0163,19.0332,18.991,19.0248,242000.0
2011-09-20 10:15:00,22.51,22.52,22.46,22.47,246800.0,19.0248,19.0332,18.9825,18.991,246800.0
2011-09-20 10:20:00,22.47,22.51,22.45,22.5,277200.0,18.991,19.0248,18.9741,19.0163,277200.0
2011-09-20 10:25:00,22.5,22.53,22.5,22.51,236400.0,19.0163,19.0417,19.0163,19.0248,236400.0
2011-09-20 10:30:00,22.52,22.52,22.48,22.48,170000.0,19.0332,19.0332,18.9994,18.9994,170000.0
2011-09-20 10:35:00,22.48,22.58,22.48,22.55,229600.0,18.9994,19.084,18.9994,19.0586,229600.0
2011-09-20 10:40:00,22.55,22.58,22.53,22.57,187200.0,19.0586,19.084,19.0417,19.0755,187200.0
2011-09-20 10:45:00,22.57,22.65,22.55,22.65,164000.0,19.0755,19.1431,19.0586,19.1431,164000.0
2011-09-20 10:50:00,22.65,22.7,22.64,22.65,145600.0,19.1431,19.1854,19.1347,19.1431,145600.0
2011-09-20 10:55:00,22.66,22.67,22.6,22.67,104800.0,19.1516,19.16,19.1009,19.16,104800.0
2011-09-20 11:00:00,22.68,22.72,22.66,22.72,147600.0,19.1685,19.2023,19.1516,19.2023,147600.0
2011-09-20 11:05:00,22.71,22.74,22.7,22.74,187600.0,19.1938,19.2192,19.1854,19.2192,187600.0
2011-09-20 11:10:00,22.74,22.75,22.7,22.74,184400.0,19.2192,19.2276,19.1854,19.2192,184400.0
2011-09-20 11:15:00,22.74,22.75,22.73,22.73,182800.0,19.2192,19.2276,19.2107,19.2107,182800.0
2011-09-20 11:20:00,22.73,22.73,22.67,22.71,246000.0,19.2107,19.2107,19.16,19.1938,246000.0
2011-09-20 11:25:00,22.7,22.74,22.68,22.73,167600.0,19.1854,19.2192,19.1685,19.2107,167600.0
2011-09-20 11:30:00,22.73,22.75,22.7,22.73,101600.0,19.2107,19.2276,19.1854,19.2107,101600.0
2011-09-20 11:35:00,22.74,22.74,22.71,22.72,114400.0,19.2192,19.2192,19.1938,19.2023,114400.0
2011-09-20 11:40:00,22.72,22.74,22.7,22.72,127200.0,19.2023,19.2192,19.1854,19.2023,127200.0
2011-09-20 11:45:00,22.72,22.75,22.71,22.74,175200.0,19.2023,19.2276,19.1938,19.2192,175200.0
2011-09-20 11:50:00,22.74,22.75,22.74,22.75,258800.0,19.2192,19.2276,19.2192,19.2276,258800.0
2011-09-20 11:55:00,22.75,22.75,22.73,22.73,133200.0,19.2276,19.2276,19.2107,19.2107,133200.0
2011-09-20 12:00:00,22.73,22.73,22.68,22.68,142000.0,19.2107,19.2107,19.1685,19.1685,142000.0
2011-09-20 12:05:00,22.68,22.69,22.62,22.65,95600.0,19.1685,19.1769,19.1178,19.1431,95600.0
2011-09-20 12:10:00,22.65,22.66,22.61,22.63,110800.0,19.1431,19.1516,19.1093,19.1262,110800.0
2011-09-20 12:15:00,22.62,22.65,22.62,22.63,103200.0,19.1178,19.1431,19.1178,19.1262,103200.0
2011-09-20 12:20:00,22.63,22.66,22.63,22.66,72000.0,19.1262,19.1516,19.1262,19.1516,72000.0
2011-09-20 12:25:00,22.66,22.67,22.64,22.64,98000.0,19.1516,19.16,19.1347,19.1347,98000.0
2011-09-20 12:30:00,22.65,22.67,22.63,22.66,74400.0,19.1431,19.16,19.1262,19.1516,74400.0
2011-09-20 12:35:00,22.66,22.67,22.59,22.59,106000.0,19.1516,19.16,19.0924,19.0924,106000.0
2011-09-20 12:40:00,22.59,22.6,22.58,22.58,111200.0,19.0924,19.1009,19.084,19.084,111200.0
2011-09-20 12:45:00,22.58,22.59,22.58,22.59,66400.0,19.084,19.0924,19.084,19.0924,66400.0
2011-09-20 12:50:00,22.59,22.63,22.58,22.63,139600.0,19.0924,19.1262,19.084,19.1262,139600.0
2011-09-20 12:55:00,22.63,22.64,22.62,22.62,49600.0,19.1262,19.1347,19.1178,19.1178,49600.0
2011-09-20 13:00:00,22.63,22.63,22.62,22.63,112000.0,19.1262,19.1262,19.1178,19.1262,112000.0
2011-09-20 13:05:00,22.63,22.63,22.62,22.63,66400.0,19.1262,19.1262,19.1178,19.1262,66400.0
2011-09-20 13:10:00,22.63,22.65,22.62,22.63,85600.0,19.1262,19.1431,19.1178,19.1262,85600.0
2011-09-20 13:15:00,22.63,22.64,22.61,22.62,105200.0,19.1262,19.1347,19.1093,19.1178,105200.0
2011-09-20 13:20:00,22.62,22.63,22.61,22.63,72800.0,19.1178,19.1262,19.1093,19.1262,72800.0
2011-09-20 13:25:00,22.63,22.63,22.61,22.62,131600.0,19.1262,19.1262,19.1093,19.1178,131600.0
2011-09-20 13:30:00,22.62,22.63,22.61,22.61,71200.0,19.1178,19.1262,19.1093,19.1093,71200.0
2011-09-20 13:35:00,22.62,22.64,22.61,22.61,76800.0,19.1178,19.1347,19.1093,19.1093,76800.0
2011-09-20 13:40:00,22.61,22.63,22.6,22.61,167200.0,19.1093,19.1262,19.1009,19.1093,167200.0
2011-09-20 13:45:00,22.6,22.65,22.59,22.65,115600.0,19.1009,19.1431,19.0924,19.1431,115600.0
2011-09-20 13:50:00,22.65,22.66,22.64,22.65,84800.0,19.1431,19.1516,19.1347,19.1431,84800.0
2011-09-20 13:55:00,22.65,22.68,22.65,22.67,89600.0,19.1431,19.1685,19.1431,19.16,89600.0
2011-09-20 14:00:00,22.66,22.68,22.63,22.64,98000.0,19.1516,19.1685,19.1262,19.1347,98000.0
2011-09-20 14:05:00,22.64,22.7,22.64,22.69,131200.0,19.1347,19.1854,19.1347,19.1769,131200.0
2011-09-20 14:10:00,22.69,22.69,22.67,22.67,196800.0,19.1769,19.1769,19.16,19.16,196800.0
2011-09-20 14:15:00,22.67,22.68,22.65,22.65,110800.0,19.16,19.1685,19.1431,19.1431,110800.0
2011-09-20 14:20:00,22.65,22.66,22.63,22.65,61600.0,19.1431,19.1516,19.1262,19.1431,61600.0
2011-09-20 14:25:00,22.66,22.67,22.65,22.66,34800.0,19.1516,19.16,19.1431,19.1516,34800.0
2011-09-20 14:30:00,22.66,22.67,22.59,22.61,133600.0,19.1516,19.16,19.0924,19.1093,133600.0
2011-09-20 14:35:00,22.6,22.61,22.59,22.61,63600.0,19.1009,19.1093,19.0924,19.1093,63600.0
2011-09-20 14:40:00,22.61,22.61,22.55,22.56,142800.0,19.1093,19.1093,19.0586,19.0671,142800.0
2011-09-20 14:45:00,22.55,22.57,22.53,22.56,77200.0,19.0586,19.0755,19.0417,19.0671,77200.0
2011-09-20 14:50:00,22.56,22.57,22.53,22.57,87600.0,19.0671,19.0755,19.0417,19.0755,87600.0
2011-09-20 14:55:00,22.57,22.57,22.54,22.55,73200.0,19.0755,19.0755,19.0501,19.0586,73200.0
2011-09-20 15:00:00,22.55,22.56,22.5,22.5,144000.0,19.0586,19.0671,19.0163,19.0163,144000.0
2011-09-20 15:05:00,22.5,22.5,22.43,22.44,82400.0,19.0163,19.0163,18.9572,18.9656,82400.0
2011-09-20 15:10:00,22.44,22.48,22.43,22.46,78000.0,18.9656,18.9994,18.9572,18.9825,78000.0
2011-09-20 15:15:00,22.46,22.47,22.43,22.43,80000.0,18.9825,18.991,18.9572,18.9572,80000.0
2011-09-20 15:20:00,22.43,22.44,22.4,22.4,114000.0,18.9572,18.9656,18.9318,18.9318,114000.0
2011-09-20 15:25:00,22.4,22.43,22.39,22.4,106400.0,18.9318,18.9572,18.9234,18.9318,106400.0
2011-09-20 15:30:00,22.39,22.45,22.38,22.45,178400.0,18.9234,18.9741,18.9149,18.9741,178400.0
2011-09-20 15:35:00,22.45,22.5,22.43,22.5,158400.0,18.9741,19.0163,18.9572,19.0163,158400.0
2011-09-20 15:40:00,22.49,22.5,22.39,22.4,300400.0,19.0079,19.0163,18.9234,18.9318,300400.0
2011-09-20 15:45:00,22.39,22.4,22.31,22.34,585600.0,18.9234,18.9318,18.8558,18.8811,585600.0
2011-09-20 15:50:00,22.34,22.39,22.31,22.38,540400.0,18.8811,18.9234,18.8558,18.9149,540400.0
2011-09-20 15:55:00,22.37,22.42,22.35,22.36,897600.0,18.9065,18.9487,18.8896,18.898,897600.0
2011-09-21 09:30:00,22.31,22.41,22.29,22.29,429600.0,18.8558,18.9403,18.8389,18.8389,429600.0
2011-09-21 09:35:00,22.29,22.35,22.24,22.27,122400.0,18.8389,18.8896,18.7966,18.822,122400.0
2011-09-21 09:40:00,22.27,22.31,22.22,22.25,130800.0,18.822,18.8558,18.7797,18.8051,130800.0
2011-09-21 09:45:00,22.22,22.33,22.21,22.23,206800.0,18.7797,18.8727,18.7712,18.7881,206800.0
2011-09-21 09:50:00,22.22,22.33,22.21,22.31,110000.0,18.7797,18.8727,18.7712,18.8558,110000.0
2011-09-21 09:55:00,22.31,22.34,22.3,22.33,92000.0,18.8558,18.8811,18.8473,18.8727,92000.0
2011-09-21 10:00:00,22.33,22.35,22.23,22.25,160000.0,18.8727,18.8896,18.7881,18.8051,160000.0
2011-09-21 10:05:00,22.25,22.28,22.2,22.21,90000.0,18.8051,18.8304,18.7628,18.7712,90000.0
2011-09-21 10:10:00,22.21,22.23,22.12,22.14,183200.0,18.7712,18.7881,18.6952,18.7121,183200.0
2011-09-21 10:15:00,22.14,22.14,22.09,22.14,174400.0,18.7121,18.7121,18.6698,18.7121,174400.0
2011-09-21 10:20:00,22.13,22.15,22.04,22.07,184400.0,18.7036,18.7205,18.6276,18.6529,184400.0
2011-09-21 10:25:00,22.07,22.09,22.04,22.05,140400.0,18.6529,18.6698,18.6276,18.636,140400.0
2011-09-21 10:30:00,22.06,22.07,22.0,22.01,174400.0,18.6445,18.6529,18.5938,18.6022,174400.0
2011-09-21 10:35:00,22.0,22.02,21.93,21.94,333200.0,18.5938,18.6107,18.5346,18.543,333200.0
2011-09-21 10:40:00,21.95,21.97,21.91,21.95,142400.0,18.5515,18.5684,18.5177,18.5515,142400.0
2011-09-21 10:45:00,21.95,21.99,21.88,21.88,243600.0,18.5515,18.5853,18.4923,18.4923,243600.0
2011-09-21 10:50:00,21.88,21.9,21.87,21.87,93600.0,18.4923,18.5092,18.4839,18.4839,93600.0
2011-09-21 10:55:00,21.87,21.89,21.85,21.89,152400.0,18.4839,18.5008,18.467,18.5008,152400.0
2011-09-21 11:00:00,21.88,21.89,21.86,21.86,164400.0,18.4923,18.5008,18.4754,18.4754,164400.0
2011-09-21 11:05:00,21.86,21.88,21.85,21.87,119600.0,18.4754,18.4923,18.467,18.4839,119600.0
2011-09-21 11:10:00,21.86,21.9,21.86,21.87,102400.0,18.4754,18.5092,18.4754,18.4839,102400.0
2011-09-21 11:15:00,21.87,21.87,21.84,21.86,219200.0,18.4839,18.4839,18.4585,18.4754,219200.0
2011-09-21 11:20:00,21.87,21.87,21.8,21.8,142400.0,18.4839,18.4839,18.4247,18.4247,142400.0
2011-09-21 11:25:00,21.8,21.85,21.78,21.84,140000.0,18.4247,18.467,18.4078,18.4585,140000.0
2011-09-21 11:30:00,21.84,21.91,21.84,21.87,246000.0,18.4585,18.5177,18.4585,18.4839,246000.0
2011-09-21 11:35:00,21.87,21.9,21.87,21.88,158400.0,18.4839,18.5092,18.4839,18.4923,158400.0
2011-09-21 11:40:00,21.88,21.9,21.84,21.85,419600.0,18.4923,18.5092,18.4585,18.467,419600.0
2011-09-21 11:45:00,21.86,21.95,21.85,21.93,281600.0,18.4754,18.5515,18.467,18.5346,281600.0
2011-09-21 11:50:00,21.93,21.98,21.93,21.97,128000.0,18.5346,18.5769,18.5346,18.5684,128000.0
2011-09-21 11:55:00,21.97,21.98,21.89,21.89,168800.0,18.5684,18.5769,18.5008,18.5008,168800.0
2011-09-21 12:00:00,21.9,21.91,21.88,21.89,130400.0,18.5092,18.5177,18.4923,18.5008,130400.0
2011-09-21 12:05:00,21.89,21.9,21.79,21.87,743600.0,18.5008,18.5092,18.4163,18.4839,743600.0
2011-09-21 12:10:00,21.86,21.88,21.85,21.86,86000.0,18.4754,18.4923,18.467,18.4754,86000.0
2011-09-21 12:15:00,21.86,21.89,21.86,21.88,53600.0,18.4754,18.5008,18.4754,18.4923,53600.0
2011-09-21 12:20:00,21.88,21.88,21.84,21.86,76000.0,18.4923,18.4923,18.4585,18.4754,76000.0
2011-09-21 12:25:00,21.86,21.87,21.75,21.81,194800.0,18.4754,18.4839,18.3825,18.4332,194800.0
2011-09-21 12:30:00,21.81,21.85,21.81,21.84,114800.0,18.4332,18.467,18.4332,18.4585,114800.0
2011-09-21 12:35:00,21.85,21.91,21.85,21.89,228000.0,18.467,18.5177,18.467,18.5008,228000.0
2011-09-21 12:40:00,21.88,21.89,21.86,21.88,163200.0,18.4923,18.5008,18.4754,18.4923,163200.0
2011-09-21 12:45:00,21.88,21.88,21.8,21.81,118800.0,18.4923,18.4923,18.4247,18.4332,118800.0
2011-09-21 12:50:00,21.81,21.82,21.75,21.77,170800.0,18.4332,18.4416,18.3825,18.3994,170800.0
2011-09-21 12:55:00,21.77,21.77,21.72,21.73,202400.0,18.3994,18.3994,18.3571,18.3656,202400.0
2011-09-21 13:00:00,21.73,21.78,21.71,21.75,232400.0,18.3656,18.4078,18.3487,18.3825,232400.0
2011-09-21 13:05:00,21.75,21.77,21.73,21.74,223200.0,18.3825,18.3994,18.3656,18.374,223200.0
2011-09-21 13:10:00,21.74,21.77,21.73,21.75,116400.0,18.374,18.3994,18.3656,18.3825,116400.0
2011-09-21 13:15:00,21.75,21.81,21.75,21.77,164800.0,18.3825,18.4332,18.3825,18.3994,164800.0
2011-09-21 13:20:00,21.77,21.82,21.76,21.82,81200.0,18.3994,18.4416,18.3909,18.4416,81200.0
2011-09-21 13:25:00,21.82,21.85,21.8,21.82,102400.0,18.4416,18.467,18.4247,18.4416,102400.0
2011-09-21 13:30:00,21.82,21.85,21.82,21.84,78800.0,18.4416,18.467,18.4416,18.4585,78800.0
2011-09-21 13:35:00,21.84,21.85,21.81,21.83,84800.0,18.4585,18.467,18.4332,18.4501,84800.0
2011-09-21 13:40:00,21.83,21.85,21.81,21.83,148400.0,18.4501,18.467,18.4332,18.4501,148400.0
2011-09-21 13:45:00,21.83,21.85,21.8,21.82,122800.0,18.4501,18.467,18.4247,18.4416,122800.0
2011-09-21 13:50:00,21.82,21.83,21.8,21.8,91200.0,18.4416,18.4501,18.4247,18.4247,91200.0
2011-09-21 13:55:00,21.8,21.82,21.79,21.8,177600.0,18.4247,18.4416,18.4163,18.4247,177600.0
2011-09-21 14:00:00,21.8,21.82,21.79,21.81,210000.0,18.4247,18.4416,18.4163,18.4332,210000.0
2011-09-21 14:05:00,21.81,21.85,21.79,21.8,582800.0,18.4332,18.467,18.4163,18.4247,582800.0
2011-09-21 14:10:00,21.8,21.82,21.79,21.8,320800.0,18.4247,18.4416,18.4163,18.4247,320800.0
2011-09-21 14:15:00,21.82,21.83,21.8,21.81,107600.0,18.4416,18.4501,18.4247,18.4332,107600.0
2011-09-21 14:20:00,21.81,21.89,21.75,21.76,499600.0,18.4332,18.5008,18.3825,18.3909,499600.0
2011-09-21 14:25:00,21.77,21.81,21.69,21.78,233600.0,18.3994,18.4332,18.3318,18.4078,233600.0
2011-09-21 14:30:00,21.78,21.81,21.7,21.72,300000.0,18.4078,18.4332,18.3402,18.3571,300000.0
2011-09-21 14:35:00,21.72,21.72,21.54,21.63,362400.0,18.3571,18.3571,18.205,18.281,362400.0
2011-09-21 14:40:00,21.62,21.75,21.61,21.71,465200.0,18.2726,18.3825,18.2641,18.3487,465200.0
2011-09-21 14:45:00,21.71,21.74,21.65,21.7,314000.0,18.3487,18.374,18.2979,18.3402,314000.0
2011-09-21 14:50:00,21.71,21.72,21.62,21.63,325200.0,18.3487,18.3571,18.2726,18.281,325200.0
2011-09-21 14:55:00,21.63,21.63,21.55,21.59,407600.0,18.281,18.281,18.2134,18.2472,407600.0
2011-09-21 15:00:00,21.57,21.71,21.56,21.71,220800.0,18.2303,18.3487,18.2219,18.3487,220800.0
2011-09-21 15:05:00,21.71,21.74,21.67,21.69,264000.0,18.3487,18.374,18.3149,18.3318,264000.0
2011-09-21 15:10:00,21.7,21.72,21.67,21.67,193200.0,18.3402,18.3571,18.3149,18.3149,193200.0
2011-09-21 15:15:00,21.67,21.71,21.57,21.61,198400.0,18.3149,18.3487,18.2303,18.2641,198400.0
2011-09-21 15:20:00,21.61,21.67,21.55,21.6,290400.0,18.2641,18.3149,18.2134,18.2557,290400.0
2011-09-21 15:25:00,21.6,21.61,21.53,21.55,342800.0,18.2557,18.2641,18.1965,18.2134,342800.0
2011-09-21 15:30:00,21.55,21.57,21.52,21.53,350400.0,18.2134,18.2303,18.1881,18.1965,350400.0
2011-09-21 15:35:00,21.53,21.56,21.43,21.43,687600.0,18.1965,18.2219,18.112,18.112,687600.0
2011-09-21 15:40:00,21.43,21.5,21.39,21.47,660400.0,18.112,18.1712,18.0782,18.1458,660400.0
2011-09-21 15:45:00,21.47,21.52,21.45,21.48,759200.0,18.1458,18.1881,18.1289,18.1543,759200.0
2011-09-21 15:50:00,21.48,21.54,21.47,21.52,966800.0,18.1543,18.205,18.1458,18.1881,966800.0
2011-09-21 15:55:00,21.52,21.53,21.43,21.43,1270800.0,18.1881,18.1965,18.112,18.112,1270800.0
2011-09-22 09:30:00,20.8,20.87,20.76,20.79,304800.0,17.5796,17.6387,17.5457,17.5711,304800.0
2011-09-22 09:35:00,20.76,20.85,20.72,20.85,268400.0,17.5457,17.6218,17.5119,17.6218,268400.0
2011-09-22 09:40:00,20.84,20.92,20.81,20.84,300400.0,17.6134,17.681,17.588,17.6134,300400.0
2011-09-22 09:45:00,20.83,20.84,20.7,20.71,462400.0,17.6049,17.6134,17.495,17.5035,462400.0
2011-09-22 09:50:00,20.71,20.72,20.66,20.68,290000.0,17.5035,17.5119,17.4612,17.4781,290000.0
2011-09-22 09:55:00,20.68,20.68,20.56,20.61,274400.0,17.4781,17.4781,17.3767,17.419,274400.0
2011-09-22 10:00:00,20.61,20.75,20.58,20.72,218400.0,17.419,17.5373,17.3936,17.5119,218400.0
2011-09-22 10:05:00,20.73,20.74,20.71,20.73,161600.0,17.5204,17.5288,17.5035,17.5204,161600.0
2011-09-22 10:10:00,20.73,20.74,20.67,20.72,196400.0,17.5204,17.5288,17.4697,17.5119,196400.0
2011-09-22 10:15:00,20.73,20.78,20.69,20.76,262400.0,17.5204,17.5626,17.4866,17.5457,262400.0
2011-09-22 10:20:00,20.76,20.91,20.76,20.82,249600.0,17.5457,17.6725,17.5457,17.5965,249600.0
2011-09-22 10:25:00,20.83,20.86,20.78,20.82,173600.0,17.6049,17.6303,17.5626,17.5965,173600.0
2011-09-22 10:30:00,20.82,20.86,20.77,20.85,219600.0,17.5965,17.6303,17.5542,17.6218,219600.0
2011-09-22 10:35:00,20.85,20.86,20.83,20.85,164400.0,17.6218,17.6303,17.6049,17.6218,164400.0
2011-09-22 10:40:00,20.86,20.89,20.81,20.86,168400.0,17.6303,17.6556,17.588,17.6303,168400.0
2011-09-22 10:45:00,20.86,20.89,20.84,20.86,167200.0,17.6303,17.6556,17.6134,17.6303,167200.0
2011-09-22 10:50:00,20.86,20.87,20.79,20.81,126400.0,17.6303,17.6387,17.5711,17.588,126400.0
2011-09-22 10:55:00,20.81,20.87,20.8,20.82,96400.0,17.588,17.6387,17.5796,17.5965,96400.0
2011-09-22 11:00:00,20.8,20.84,20.78,20.8,106400.0,17.5796,17.6134,17.5626,17.5796,106400.0
2011-09-22 11:05:00,20.8,20.82,20.78,20.79,88400.0,17.5796,17.5965,17.5626,17.5711,88400.0
2011-09-22 11:10:00,20.8,20.81,20.75,20.76,113600.0,17.5796,17.588,17.5373,17.5457,113600.0
2011-09-22 11:15:00,20.77,20.81,20.73,20.8,150800.0,17.5542,17.588,17.5204,17.5796,150800.0
2011-09-22 11:20:00,20.8,20.83,20.78,20.8,124000.0,17.5796,17.6049,17.5626,17.5796,124000.0
2011-09-22 11:25:00,20.8,20.81,20.75,20.78,141200.0,17.5796,17.588,17.5373,17.5626,141200.0
2011-09-22 11:30:00,20.78,20.83,20.78,20.81,238800.0,17.5626,17.6049,17.5626,17.588,238800.0
2011-09-22 11:35:00,20.8,20.88,20.8,20.88,118000.0,17.5796,17.6472,17.5796,17.6472,118000.0
2011-09-22 11:40:00,20.86,20.87,20.8,20.81,212400.0,17.6303,17.6387,17.5796,17.588,212400.0
2011-09-22 11:45:00,20.82,20.83,20.79,20.8,79600.0,17.5965,17.6049,17.5711,17.5796,79600.0
2011-09-22 11:50:00,20.8,20.83,20.77,20.82,222400.0,17.5796,17.6049,17.5542,17.5965,222400.0
2011-09-22 11:55:00,20.81,20.83,20.76,20.78,133200.0,17.588,17.6049,17.5457,17.5626,133200.0
2011-09-22 12:00:00,20.77,20.81,20.73,20.73,172000.0,17.5542,17.588,17.5204,17.5204,172000.0
2011-09-22 12:05:00,20.73,20.78,20.71,20.75,114400.0,17.5204,17.5626,17.5035,17.5373,114400.0
2011-09-22 12:10:00,20.75,20.79,20.75,20.75,84400.0,17.5373,17.5711,17.5373,17.5373,84400.0
2011-09-22 12:15:00,20.75,20.78,20.74,20.77,145600.0,17.5373,17.5626,17.5288,17.5542,145600.0
2011-09-22 12:20:00,20.76,20.82,20.75,20.81,110800.0,17.5457,17.5965,17.5373,17.588,110800.0
2011-09-22 12:25:00,20.8,20.83,20.78,20.79,92000.0,17.5796,17.6049,17.5626,17.5711,92000.0
2011-09-22 12:30:00,20.8,20.84,20.79,20.81,56000.0,17.5796,17.6134,17.5711,17.588,56000.0
2011-09-22 12:35:00,20.8,20.84,20.79,20.84,122000.0,17.5796,17.6134,17.5711,17.6134,122000.0
2011-09-22 12:40:00,20.84,20.88,20.84,20.84,128400.0,17.6134,17.6472,17.6134,17.6134,128400.0
2011-09-22 12:45:00,20.85,20.88,20.85,20.88,272400.0,17.6218,17.6472,17.6218,17.6472,272400.0
2011-09-22 12:50:00,20.88,20.91,20.87,20.91,96000.0,17.6472,17.6725,17.6387,17.6725,96000.0
2011-09-22 12:55:00,20.9,20.92,20.89,20.9,350000.0,17.6641,17.681,17.6556,17.6641,350000.0
2011-09-22 13:00:00,20.91,20.93,20.9,20.91,101600.0,17.6725,17.6894,17.6641,17.6725,101600.0
2011-09-22 13:05:00,20.91,20.92,20.87,20.88,167200.0,17.6725,17.681,17.6387,17.6472,167200.0
2011-09-22 13:10:00,20.88,20.96,20.88,20.93,228400.0,17.6472,17.7148,17.6472,17.6894,228400.0
2011-09-22 13:15:00,20.95,20.95,20.92,20.93,128800.0,17.7063,17.7063,17.681,17.6894,128800.0
2011-09-22 13:20:00,20.93,20.96,20.9,20.93,198800.0,17.6894,17.7148,17.6641,17.6894,198800.0
2011-09-22 13:25:00,20.92,20.97,20.86,20.9,204400.0,17.681,17.7232,17.6303,17.6641,204400.0
2011-09-22 13:30:00,20.91,20.97,20.88,20.93,141200.0,17.6725,17.7232,17.6472,17.6894,141200.0
2011-09-22 13:35:00,20.92,20.94,20.86,20.88,279200.0,17.681,17.6979,17.6303,17.6472,279200.0
2011-09-22 13:40:00,20.88,20.92,20.85,20.87,141200.0,17.6472,17.681,17.6218,17.6387,141200.0
2011-09-22 13:45:00,20.87,20.89,20.81,20.84,426800.0,17.6387,17.6556,17.588,17.6134,426800.0
2011-09-22 13:50:00,20.84,20.88,20.83,20.86,282800.0,17.6134,17.6472,17.6049,17.6303,282800.0
2011-09-22 13:55:00,20.87,20.89,20.76,20.77,208400.0,17.6387,17.6556,17.5457,17.5542,208400.0
2011-09-22 14:00:00,20.77,20.78,20.68,20.72,223200.0,17.5542,17.5626,17.4781,17.5119,223200.0
2011-09-22 14:05:00,20.7,20.78,20.7,20.75,183600.0,17.495,17.5626,17.495,17.5373,183600.0
2011-09-22 14:10:00,20.75,20.77,20.72,20.76,209200.0,17.5373,17.5542,17.5119,17.5457,209200.0
2011-09-22 14:15:00,20.76,20.78,20.7,20.75,317600.0,17.5457,17.5626,17.495,17.5373,317600.0
2011-09-22 14:20:00,20.74,21.03,20.74,20.92,233200.0,17.5288,17.7739,17.5288,17.681,233200.0
2011-09-22 14:25:00,20.92,20.99,20.83,20.89,338800.0,17.681,17.7401,17.6049,17.6556,338800.0
2011-09-22 14:30:00,20.89,20.92,20.82,20.86,158400.0,17.6556,17.681,17.5965,17.6303,158400.0
2011-09-22 14:35:00,20.86,20.91,20.8,20.84,165600.0,17.6303,17.6725,17.5796,17.6134,165600.0
2011-09-22 14:40:00,20.84,20.99,20.81,20.92,301600.0,17.6134,17.7401,17.588,17.681,301600.0
2011-09-22 14:45:00,20.91,20.93,20.82,20.83,370000.0,17.6725,17.6894,17.5965,17.6049,370000.0
2011-09-22 14:50:00,20.83,20.88,20.83,20.88,406800.0,17.6049,17.6472,17.6049,17.6472,406800.0
2011-09-22 14:55:00,20.88,20.88,20.81,20.83,186000.0,17.6472,17.6472,17.588,17.6049,186000.0
2011-09-22 15:00:00,20.82,20.86,20.81,20.84,393200.0,17.5965,17.6303,17.588,17.6134,393200.0
2011-09-22 15:05:00,20.84,20.86,20.81,20.85,243600.0,17.6134,17.6303,17.588,17.6218,243600.0
2011-09-22 15:10:00,20.85,20.89,20.82,20.85,250800.0,17.6218,17.6556,17.5965,17.6218,250800.0
2011-09-22 15:15:00,20.85,20.95,20.84,20.94,461600.0,17.6218,17.7063,17.6134,17.6979,461600.0
2011-09-22 15:20:00,20.94,20.95,20.86,20.89,476800.0,17.6979,17.7063,17.6303,17.6556,476800.0
2011-09-22 15:25:00,20.88,20.92,20.84,20.87,509600.0,17.6472,17.681,17.6134,17.6387,509600.0
2011-09-22 15:30:00,20.87,20.94,20.86,20.88,533600.0,17.6387,17.6979,17.6303,17.6472,533600.0
2011-09-22 15:35:00,20.87,20.92,20.83,20.92,665200.0,17.6387,17.681,17.6049,17.681,665200.0
2011-09-22 15:40:00,20.92,20.98,20.91,20.93,790000.0,17.681,17.7317,17.6725,17.6894,790000.0
2011-09-22 15:45:00,20.93,21.1,20.91,21.07,787600.0,17.6894,17.8331,17.6725,17.8077,787600.0
2011-09-22 15:50:00,21.06,21.06,20.97,21.0,732000.0,17.7993,17.7993,17.7232,17.7486,732000.0
2011-09-22 15:55:00,21.0,21.18,20.96,21.08,1604800.0,17.7486,17.9007,17.7148,17.8162,1604800.0
2011-09-23 09:30:00,21.95,22.1,21.67,22.09,2692400.0,18.5515,18.6783,18.3149,18.6698,2692400.0
2011-09-23 09:35:00,22.08,22.36,22.0,22.15,1644000.0,18.6614,18.898,18.5938,18.7205,1644000.0
2011-09-23 09:40:00,22.15,22.34,22.05,22.32,1099200.0,18.7205,18.8811,18.636,18.8642,1099200.0
2011-09-23 09:45:00,22.3,22.34,22.19,22.23,1054000.0,18.8473,18.8811,18.7543,18.7881,1054000.0
2011-09-23 09:50:00,22.22,22.3,22.19,22.27,1168400.0,18.7797,18.8473,18.7543,18.822,1168400.0
2011-09-23 09:55:00,22.25,22.38,22.23,22.36,887600.0,18.8051,18.9149,18.7881,18.898,887600.0
2011-09-23 10:00:00,22.36,22.47,22.34,22.43,1189200.0,18.898,18.991,18.8811,18.9572,1189200.0
2011-09-23 10:05:00,22.42,22.46,22.29,22.34,1198400.0,18.9487,18.9825,18.8389,18.8811,1198400.0
2011-09-23 10:10:00,22.33,22.37,22.16,22.19,756800.0,18.8727,18.9065,18.729,18.7543,756800.0
2011-09-23 10:15:00,22.18,22.24,22.09,22.09,286400.0,18.7459,18.7966,18.6698,18.6698,286400.0
2011-09-23 10:20:00,22.09,22.11,21.99,22.03,592800.0,18.6698,18.6867,18.5853,18.6191,592800.0
2011-09-23 10:25:00,22.05,22.16,22.01,22.11,454000.0,18.636,18.729,18.6022,18.6867,454000.0
2011-09-23 10:30:00,22.12,22.23,22.11,22.2,232400.0,18.6952,18.7881,18.6867,18.7628,232400.0
2011-09-23 10:35:00,22.2,22.35,22.2,22.3,562800.0,18.7628,18.8896,18.7628,18.8473,562800.0
2011-09-23 10:40:00,22.29,22.3,22.14,22.18,261600.0,18.8389,18.8473,18.7121,18.7459,261600.0
2011-09-23 10:45:00,22.18,22.3,22.15,22.25,363600.0,18.7459,18.8473,18.7205,18.8051,363600.0
2011-09-23 10:50:00,22.25,22.26,22.15,22.16,304800.0,18.8051,18.8135,18.7205,18.729,304800.0
2011-09-23 10:55:00,22.15,22.28,22.15,22.26,325200.0,18.7205,18.8304,18.7205,18.8135,325200.0
2011-09-23 11:00:00,22.26,22.28,22.22,22.27,155600.0,18.8135,18.8304,18.7797,18.822,155600.0
2011-09-23 11:05:00,22.27,22.29,22.24,22.28,340400.0,18.822,18.8389,18.7966,18.8304,340400.0
2011-09-23 11:10:00,22.28,22.33,22.22,22.22,355600.0,18.8304,18.8727,18.7797,18.7797,355600.0
2011-09-23 11:15:00,22.23,22.25,22.15,22.22,187200.0,18.7881,18.8051,18.7205,18.7797,187200.0
2011-09-23 11:20:00,22.22,22.29,22.22,22.27,275600.0,18.7797,18.8389,18.7797,18.822,275600.0
2011-09-23 11:25:00,22.28,22.33,22.25,22.33,236000.0,18.8304,18.8727,18.8051,18.8727,236000.0
2011-09-23 11:30:00,22.33,22.35,22.28,22.3,320000.0,18.8727,18.8896,18.8304,18.8473,320000.0
2011-09-23 11:35:00,22.29,22.3,22.25,22.28,211600.0,18.8389,18.8473,18.8051,18.8304,211600.0
2011-09-23 11:40:00,22.28,22.31,22.25,22.26,230000.0,18.8304,18.8558,18.8051,18.8135,230000.0
2011-09-23 11:45:00,22.26,22.28,22.2,22.2,282000.0,18.8135,18.8304,18.7628,18.7628,282000.0
2011-09-23 11:50:00,22.2,22.25,22.19,22.24,177600.0,18.7628,18.8051,18.7543,18.7966,177600.0
2011-09-23 11:55:00,22.24,22.31,22.22,22.31,223200.0,18.7966,18.8558,18.7797,18.8558,223200.0
2011-09-23 12:00:00,22.31,22.33,22.25,22.31,156400.0,18.8558,18.8727,18.8051,18.8558,156400.0
2011-09-23 12:05:00,22.31,22.43,22.31,22.43,229600.0,18.8558,18.9572,18.8558,18.9572,229600.0
2011-09-23 12:10:00,22.43,22.45,22.38,22.41,221200.0,18.9572,18.9741,18.9149,18.9403,221200.0
2011-09-23 12:15:00,22.4,22.49,22.4,22.47,316000.0,18.9318,19.0079,18.9318,18.991,316000.0
2011-09-23 12:20:00,22.46,22.47,22.32,22.32,210400.0,18.9825,18.991,18.8642,18.8642,210400.0
2011-09-23 12:25:00,22.33,22.36,22.28,22.32,127200.0,18.8727,18.898,18.8304,18.8642,127200.0
2011-09-23 12:30:00,22.32,22.43,22.32,22.42,248800.0,18.8642,18.9572,18.8642,18.9487,248800.0
2011-09-23 12:35:00,22.42,22.44,22.37,22.39,156000.0,18.9487,18.9656,18.9065,18.9234,156000.0
2011-09-23 12:40:00,22.4,22.4,22.31,22.32,122000.0,18.9318,18.9318,18.8558,18.8642,122000.0
2011-09-23 12:45:00,22.33,22.43,22.32,22.34,244800.0,18.8727,18.9572,18.8642,18.8811,244800.0
2011-09-23 12:50:00,22.34,22.38,22.32,22.33,236800.0,18.8811,18.9149,18.8642,18.8727,236800.0
2011-09-23 12:55:00,22.33,22.34,22.26,22.29,213200.0,18.8727,18.8811,18.8135,18.8389,213200.0
2011-09-23 13:00:00,22.29,22.36,22.28,22.34,120400.0,18.8389,18.898,18.8304,18.8811,120400.0
2011-09-23 13:05:00,22.35,22.36,22.25,22.27,184800.0,18.8896,18.898,18.8051,18.822,184800.0
2011-09-23 13:10:00,22.26,22.34,22.26,22.29,163600.0,18.8135,18.8811,18.8135,18.8389,163600.0
2011-09-23 13:15:00,22.3,22.31,22.27,22.29,73200.0,18.8473,18.8558,18.822,18.8389,73200.0
2011-09-23 13:20:00,22.29,22.34,22.28,22.33,94400.0,18.8389,18.8811,18.8304,18.8727,94400.0
2011-09-23 13:25:00,22.33,22.37,22.29,22.29,188400.0,18.8727,18.9065,18.8389,18.8389,188400.0
2011-09-23 13:30:00,22.29,22.36,22.23,22.28,376400.0,18.8389,18.898,18.7881,18.8304,376400.0
2011-09-23 13:35:00,22.27,22.33,22.26,22.29,130000.0,18.822,18.8727,18.8135,18.8389,130000.0
2011-09-23 13:40:00,22.28,22.38,22.28,22.36,193200.0,18.8304,18.9149,18.8304,18.898,193200.0
2011-09-23 13:45:00,22.35,22.38,22.27,22.33,218800.0,18.8896,18.9149,18.822,18.8727,218800.0
2011-09-23 13:50:00,22.33,22.43,22.33,22.42,414000.0,18.8727,18.9572,18.8727,18.9487,414000.0
2011-09-23 13:55:00,22.41,22.48,22.41,22.47,319600.0,18.9403,18.9994,18.9403,18.991,319600.0
2011-09-23 14:00:00,22.47,22.5,22.46,22.48,451600.0,18.991,19.0163,18.9825,18.9994,451600.0
2011-09-23 14:05:00,22.47,22.5,22.46,22.48,356000.0,18.991,19.0163,18.9825,18.9994,356000.0
2011-09-23 14:10:00,22.48,22.48,22.35,22.35,472400.0,18.9994,18.9994,18.8896,18.8896,472400.0
2011-09-23 14:15:00,22.36,22.41,22.32,22.35,274400.0,18.898,18.9403,18.8642,18.8896,274400.0
2011-09-23 14:20:00,22.35,22.36,22.22,22.22,374400.0,18.8896,18.898,18.7797,18.7797,374400.0
2011-09-23 14:25:00,22.22,22.25,22.14,22.16,348000.0,18.7797,18.8051,18.7121,18.729,348000.0
2011-09-23 14:30:00,22.16,22.25,22.15,22.21,450400.0,18.729,18.8051,18.7205,18.7712,450400.0
2011-09-23 14:35:00,22.21,22.25,22.2,22.23,255600.0,18.7712,18.8051,18.7628,18.7881,255600.0
2011-09-23 14:40:00,22.23,22.27,22.22,22.23,216000.0,18.7881,18.822,18.7797,18.7881,216000.0
2011-09-23 14:45:00,22.23,22.29,22.21,22.28,323600.0,18.7881,18.8389,18.7712,18.8304,323600.0
2011-09-23 14:50:00,22.27,22.28,22.24,22.27,227200.0,18.822,18.8304,18.7966,18.822,227200.0
2011-09-23 14:55:00,22.27,22.27,22.23,22.24,168400.0,18.822,18.822,18.7881,18.7966,168400.0
2011-09-23 15:00:00,22.25,22.29,22.23,22.26,234800.0,18.8051,18.8389,18.7881,18.8135,234800.0
2011-09-23 15:05:00,22.27,22.28,22.22,22.24,267600.0,18.822,18.8304,18.7797,18.7966,267600.0
2011-09-23 15:10:00,22.24,22.31,22.22,22.28,410000.0,18.7966,18.8558,18.7797,18.8304,410000.0
2011-09-23 15:15:00,22.29,22.32,22.26,22.3,376800.0,18.8389,18.8642,18.8135,18.8473,376800.0
2011-09-23 15:20:00,22.29,22.39,22.29,22.36,435200.0,18.8389,18.9234,18.8389,18.898,435200.0
2011-09-23 15:25:00,22.37,22.41,22.34,22.37,460000.0,18.9065,18.9403,18.8811,18.9065,460000.0
2011-09-23 15:30:00,22.37,22.37,22.18,22.19,557600.0,18.9065,18.9065,18.7459,18.7543,557600.0
2011-09-23 15:35:00,22.18,22.27,22.18,22.27,596400.0,18.7459,18.822,18.7459,18.822,596400.0
2011-09-23 15:40:00,22.27,22.29,22.11,22.11,692000.0,18.822,18.8389,18.6867,18.6867,692000.0
2011-09-23 15:45:00,22.11,22.18,22.07,22.09,588400.0,18.6867,18.7459,18.6529,18.6698,588400.0
2011-09-23 15:50:00,22.09,22.1,22.02,22.04,1006400.0,18.6698,18.6783,18.6107,18.6276,1006400.0
2011-09-23 15:55:00,22.04,22.17,22.04,22.16,1673200.0,18.6276,18.7374,18.6276,18.729,1673200.0
2011-09-26 09:30:00,22.39,22.5,22.32,22.43,330800.0,18.9234,19.0163,18.8642,18.9572,330800.0
2011-09-26 09:35:00,22.41,22.42,22.3,22.3,154800.0,18.9403,18.9487,18.8473,18.8473,154800.0
2011-09-26 09:40:00,22.29,22.38,22.24,22.36,418000.0,18.8389,18.9149,18.7966,18.898,418000.0
2011-09-26 09:45:00,22.36,22.36,22.18,22.26,170800.0,18.898,18.898,18.7459,18.8135,170800.0
2011-09-26 09:50:00,22.25,22.25,22.11,22.19,202800.0,18.8051,18.8051,18.6867,18.7543,202800.0
2011-09-26 09:55:00,22.19,22.19,22.04,22.08,246800.0,18.7543,18.7543,18.6276,18.6614,246800.0
2011-09-26 10:00:00,22.08,22.16,22.07,22.16,365200.0,18.6614,18.729,18.6529,18.729,365200.0
2011-09-26 10:05:00,22.16,22.18,22.01,22.04,216000.0,18.729,18.7459,18.6022,18.6276,216000.0
2011-09-26 10:10:00,22.03,22.03,21.89,21.92,211200.0,18.6191,18.6191,18.5008,18.5261,211200.0
2011-09-26 10:15:00,21.91,21.91,21.81,21.83,329600.0,18.5177,18.5177,18.4332,18.4501,329600.0
2011-09-26 10:20:00,21.83,21.88,21.82,21.87,236800.0,18.4501,18.4923,18.4416,18.4839,236800.0
2011-09-26 10:25:00,21.87,21.96,21.87,21.96,184400.0,18.4839,18.56,18.4839,18.56,184400.0
2011-09-26 10:30:00,21.95,21.99,21.91,21.91,214000.0,18.5515,18.5853,18.5177,18.5177,214000.0
2011-09-26 10:35:00,21.91,21.94,21.87,21.89,137200.0,18.5177,18.543,18.4839,18.5008,137200.0
2011-09-26 10:40:00,21.89,21.96,21.88,21.93,240800.0,18.5008,18.56,18.4923,18.5346,240800.0
2011-09-26 10:45:00,21.92,21.93,21.88,21.9,159600.0,18.5261,18.5346,18.4923,18.5092,159600.0
2011-09-26 10:50:00,21.88,21.99,21.88,21.98,248400.0,18.4923,18.5853,18.4923,18.5769,248400.0
2011-09-26 10:55:00,21.97,22.0,21.92,21.93,159600.0,18.5684,18.5938,18.5261,18.5346,159600.0
2011-09-26 11:00:00,21.93,21.97,21.93,21.95,164000.0,18.5346,18.5684,18.5346,18.5515,164000.0
2011-09-26 11:05:00,21.95,22.03,21.95,21.99,334800.0,18.5515,18.6191,18.5515,18.5853,334800.0
2011-09-26 11:10:00,22.0,22.0,21.94,21.99,183200.0,18.5938,18.5938,18.543,18.5853,183200.0
2011-09-26 11:15:00,21.99,22.0,21.96,21.97,165200.0,18.5853,18.5938,18.56,18.5684,165200.0
2011-09-26 11:20:00,21.97,22.0,21.93,22.0,137600.0,18.5684,18.5938,18.5346,18.5938,137600.0
2011-09-26 11:25:00,22.0,22.0,21.93,21.96,192000.0,18.5938,18.5938,18.5346,18.56,192000.0
2011-09-26 11:30:00,21.96,21.96,21.88,21.93,263200.0,18.56,18.56,18.4923,18.5346,263200.0
2011-09-26 11:35:00,21.94,22.0,21.93,21.98,118000.0,18.543,18.5938,18.5346,18.5769,118000.0
2011-09-26 11:40:00,21.98,22.06,21.98,22.06,205600.0,18.5769,18.6445,18.5769,18.6445,205600.0
2011-09-26 11:45:00,22.06,22.06,22.02,22.03,100400.0,18.6445,18.6445,18.6107,18.6191,100400.0
2011-09-26 11:50:00,22.04,22.05,22.0,22.03,160000.0,18.6276,18.636,18.5938,18.6191,160000.0
2011-09-26 11:55:00,22.04,22.12,22.0,22.06,232000.0,18.6276,18.6952,18.5938,18.6445,232000.0
2011-09-26 12:00:00,22.05,22.06,22.01,22.04,103600.0,18.636,18.6445,18.6022,18.6276,103600.0
2011-09-26 12:05:00,22.03,22.05,22.02,22.03,71200.0,18.6191,18.636,18.6107,18.6191,71200.0
2011-09-26 12:10:00,22.02,22.03,22.0,22.03,102800.0,18.6107,18.6191,18.5938,18.6191,102800.0
2011-09-26 12:15:00,22.03,22.03,21.98,22.02,117200.0,18.6191,18.6191,18.5769,18.6107,117200.0
2011-09-26 12:20:00,22.02,22.05,21.99,21.99,92400.0,18.6107,18.636,18.5853,18.5853,92400.0
2011-09-26 12:25:00,21.99,22.03,21.98,22.0,58000.0,18.5853,18.6191,18.5769,18.5938,58000.0
2011-09-26 12:30:00,22.0,22.01,21.97,21.99,91600.0,18.5938,18.6022,18.5684,18.5853,91600.0
2011-09-26 12:35:00,21.99,21.99,21.95,21.95,78000.0,18.5853,18.5853,18.5515,18.5515,78000.0
2011-09-26 12:40:00,21.95,21.95,21.83,21.84,292400.0,18.5515,18.5515,18.4501,18.4585,292400.0
2011-09-26 12:45:00,21.84,21.85,21.82,21.84,193200.0,18.4585,18.467,18.4416,18.4585,193200.0
2011-09-26 12:50:00,21.84,21.85,21.83,21.85,173600.0,18.4585,18.467,18.4501,18.467,173600.0
2011-09-26 12:55:00,21.84,21.87,21.82,21.87,86400.0,18.4585,18.4839,18.4416,18.4839,86400.0
2011-09-26 13:00:00,21.87,21.87,21.82,21.84,115600.0,18.4839,18.4839,18.4416,18.4585,115600.0
2011-09-26 13:05:00,21.84,21.87,21.82,21.85,206800.0,18.4585,18.4839,18.4416,18.467,206800.0
2011-09-26 13:10:00,21.84,21.86,21.81,21.84,293600.0,18.4585,18.4754,18.4332,18.4585,293600.0
2011-09-26 13:15:00,21.83,21.87,21.83,21.84,75600.0,18.4501,18.4839,18.4501,18.4585,75600.0
2011-09-26 13:20:00,21.85,21.9,21.84,21.87,126800.0,18.467,18.5092,18.4585,18.4839,126800.0
2011-09-26 13:25:00,21.86,21.91,21.85,21.9,83200.0,18.4754,18.5177,18.467,18.5092,83200.0
2011-09-26 13:30:00,21.89,21.94,21.88,21.88,118800.0,18.5008,18.543,18.4923,18.4923,118800.0
2011-09-26 13:35:00,21.87,21.9,21.84,21.89,197600.0,18.4839,18.5092,18.4585,18.5008,197600.0
2011-09-26 13:40:00,21.9,21.92,21.86,21.89,132000.0,18.5092,18.5261,18.4754,18.5008,132000.0
2011-09-26 13:45:00,21.9,21.94,21.82,21.93,511200.0,18.5092,18.543,18.4416,18.5346,511200.0
2011-09-26 13:50:00,21.93,22.0,21.93,22.0,288400.0,18.5346,18.5938,18.5346,18.5938,288400.0
2011-09-26 13:55:00,22.0,22.02,21.99,22.0,181200.0,18.5938,18.6107,18.5853,18.5938,181200.0
2011-09-26 14:00:00,22.01,22.09,22.0,22.07,702400.0,18.6022,18.6698,18.5938,18.6529,702400.0
2011-09-26 14:05:00,22.07,22.09,21.96,21.99,348400.0,18.6529,18.6698,18.56,18.5853,348400.0
2011-09-26 14:10:00,21.99,22.03,21.95,21.98,438400.0,18.5853,18.6191,18.5515,18.5769,438400.0
2011-09-26 14:15:00,21.99,22.02,21.98,21.99,258000.0,18.5853,18.6107,18.5769,18.5853,258000.0
2011-09-26 14:20:00,21.99,22.05,21.98,22.0,136000.0,18.5853,18.636,18.5769,18.5938,136000.0
2011-09-26 14:25:00,22.0,22.01,21.98,21.99,240400.0,18.5938,18.6022,18.5769,18.5853,240400.0
2011-09-26 14:30:00,22.0,22.07,21.96,22.07,116400.0,18.5938,18.6529,18.56,18.6529,116400.0
2011-09-26 14:35:00,22.07,22.1,22.07,22.08,47200.0,18.6529,18.6783,18.6529,18.6614,47200.0
2011-09-26 14:40:00,22.09,22.13,22.09,22.09,132800.0,18.6698,18.7036,18.6698,18.6698,132800.0
2011-09-26 14:45:00,22.09,22.13,22.08,22.08,84000.0,18.6698,18.7036,18.6614,18.6614,84000.0
2011-09-26 14:50:00,22.09,22.11,22.07,22.08,139200.0,18.6698,18.6867,18.6529,18.6614,139200.0
2011-09-26 14:55:00,22.09,22.15,22.08,22.15,260400.0,18.6698,18.7205,18.6614,18.7205,260400.0
2011-09-26 15:00:00,22.15,22.16,22.11,22.13,366000.0,18.7205,18.729,18.6867,18.7036,366000.0
2011-09-26 15:05:00,22.13,22.13,22.09,22.13,241600.0,18.7036,18.7036,18.6698,18.7036,241600.0
2011-09-26 15:10:00,22.13,22.18,22.11,22.17,133600.0,18.7036,18.7459,18.6867,18.7374,133600.0
2011-09-26 15:15:00,22.18,22.23,22.15,22.22,152000.0,18.7459,18.7881,18.7205,18.7797,152000.0
2011-09-26 15:20:00,22.22,22.25,22.21,22.23,159200.0,18.7797,18.8051,18.7712,18.7881,159200.0
2011-09-26 15:25:00,22.22,22.28,22.2,22.27,159200.0,18.7797,18.8304,18.7628,18.822,159200.0
2011-09-26 15:30:00,22.27,22.27,22.21,22.22,223200.0,18.822,18.822,18.7712,18.7797,223200.0
2011-09-26 15:35:00,22.22,22.31,22.21,22.31,248000.0,18.7797,18.8558,18.7712,18.8558,248000.0
2011-09-26 15:40:00,22.32,22.32,22.25,22.3,265200.0,18.8642,18.8642,18.8051,18.8473,265200.0
2011-09-26 15:45:00,22.3,22.32,22.28,22.28,189200.0,18.8473,18.8642,18.8304,18.8304,189200.0
2011-09-26 15:50:00,22.28,22.31,22.26,22.29,295200.0,18.8304,18.8558,18.8135,18.8389,295200.0
2011-09-26 15:55:00,22.3,22.34,22.29,22.33,594400.0,18.8473,18.8811,18.8389,18.8727,594400.0
2011-09-27 09:30:00,22.6,22.79,22.56,22.68,684000.0,19.1009,19.2614,19.0671,19.1685,684000.0
2011-09-27 09:35:00,22.7,22.73,22.6,22.67,249200.0,19.1854,19.2107,19.1009,19.16,249200.0
2011-09-27 09:40:00,22.67,22.67,22.55,22.63,260000.0,19.16,19.16,19.0586,19.1262,260000.0
2011-09-27 09:45:00,22.63,22.63,22.57,22.62,168000.0,19.1262,19.1262,19.0755,19.1178,168000.0
2011-09-27 09:50:00,22.63,22.74,22.62,22.72,233200.0,19.1262,19.2192,19.1178,19.2023,233200.0
2011-09-27 09:55:00,22.73,22.76,22.7,22.73,394400.0,19.2107,19.2361,19.1854,19.2107,394400.0
2011-09-27 10:00:00,22.72,22.8,22.63,22.63,336400.0,19.2023,19.2699,19.1262,19.1262,336400.0
2011-09-27 10:05:00,22.65,22.75,22.63,22.73,222400.0,19.1431,19.2276,19.1262,19.2107,222400.0
2011-09-27 10:10:00,22.73,22.76,22.66,22.67,245600.0,19.2107,19.2361,19.1516,19.16,245600.0
2011-09-27 10:15:00,22.69,22.72,22.59,22.63,116800.0,19.1769,19.2023,19.0924,19.1262,116800.0
2011-09-27 10:20:00,22.63,22.67,22.63,22.66,96800.0,19.1262,19.16,19.1262,19.1516,96800.0
2011-09-27 10:25:00,22.67,22.72,22.66,22.7,90000.0,19.16,19.2023,19.1516,19.1854,90000.0
2011-09-27 10:30:00,22.7,22.73,22.69,22.69,63200.0,19.1854,19.2107,19.1769,19.1769,63200.0
2011-09-27 10:35:00,22.69,22.7,22.64,22.64,105600.0,19.1769,19.1854,19.1347,19.1347,105600.0
2011-09-27 10:40:00,22.64,22.67,22.63,22.65,147200.0,19.1347,19.16,19.1262,19.1431,147200.0
2011-09-27 10:45:00,22.65,22.7,22.65,22.69,83600.0,19.1431,19.1854,19.1431,19.1769,83600.0
2011-09-27 10:50:00,22.68,22.77,22.68,22.77,186800.0,19.1685,19.2445,19.1685,19.2445,186800.0
2011-09-27 10:55:00,22.77,22.81,22.76,22.79,110400.0,19.2445,19.2783,19.2361,19.2614,110400.0
2011-09-27 11:00:00,22.8,22.8,22.75,22.77,98400.0,19.2699,19.2699,19.2276,19.2445,98400.0
2011-09-27 11:05:00,22.77,22.81,22.75,22.78,114800.0,19.2445,19.2783,19.2276,19.253,114800.0
2011-09-27 11:10:00,22.77,22.79,22.68,22.7,196800.0,19.2445,19.2614,19.1685,19.1854,196800.0
2011-09-27 11:15:00,22.7,22.72,22.68,22.71,104000.0,19.1854,19.2023,19.1685,19.1938,104000.0
2011-09-27 11:20:00,22.71,22.76,22.69,22.76,188800.0,19.1938,19.2361,19.1769,19.2361,188800.0
2011-09-27 11:25:00,22.77,22.8,22.75,22.76,81600.0,19.2445,19.2699,19.2276,19.2361,81600.0
2011-09-27 11:30:00,22.77,22.77,22.72,22.75,311600.0,19.2445,19.2445,19.2023,19.2276,311600.0
2011-09-27 11:35:00,22.76,22.77,22.73,22.74,86400.0,19.2361,19.2445,19.2107,19.2192,86400.0
2011-09-27 11:40:00,22.74,22.75,22.66,22.67,130000.0,19.2192,19.2276,19.1516,19.16,130000.0
2011-09-27 11:45:00,22.67,22.67,22.61,22.61,142400.0,19.16,19.16,19.1093,19.1093,142400.0
2011-09-27 11:50:00,22.61,22.63,22.59,22.61,226800.0,19.1093,19.1262,19.0924,19.1093,226800.0
2011-09-27 11:55:00,22.62,22.67,22.61,22.66,190800.0,19.1178,19.16,19.1093,19.1516,190800.0
2011-09-27 12:00:00,22.66,22.7,22.66,22.68,55600.0,19.1516,19.1854,19.1516,19.1685,55600.0
2011-09-27 12:05:00,22.69,22.75,22.69,22.74,67600.0,19.1769,19.2276,19.1769,19.2192,67600.0
2011-09-27 12:10:00,22.74,22.75,22.73,22.75,80000.0,19.2192,19.2276,19.2107,19.2276,80000.0
2011-09-27 12:15:00,22.74,22.75,22.71,22.73,132000.0,19.2192,19.2276,19.1938,19.2107,132000.0
2011-09-27 12:20:00,22.73,22.74,22.72,22.72,42000.0,19.2107,19.2192,19.2023,19.2023,42000.0
2011-09-27 12:25:00,22.72,22.75,22.72,22.74,74400.0,19.2023,19.2276,19.2023,19.2192,74400.0
2011-09-27 12:30:00,22.74,22.74,22.7,22.7,49600.0,19.2192,19.2192,19.1854,19.1854,49600.0
2011-09-27 12:35:00,22.7,22.75,22.7,22.75,237600.0,19.1854,19.2276,19.1854,19.2276,237600.0
2011-09-27 12:40:00,22.75,22.76,22.74,22.76,101600.0,19.2276,19.2361,19.2192,19.2361,101600.0
2011-09-27 12:45:00,22.76,22.78,22.75,22.78,43600.0,19.2361,19.253,19.2276,19.253,43600.0
2011-09-27 12:50:00,22.78,22.81,22.78,22.81,75600.0,19.253,19.2783,19.253,19.2783,75600.0
2011-09-27 12:55:00,22.81,22.82,22.8,22.81,58400.0,19.2783,19.2868,19.2699,19.2783,58400.0
2011-09-27 13:00:00,22.81,22.82,22.79,22.81,133200.0,19.2783,19.2868,19.2614,19.2783,133200.0
2011-09-27 13:05:00,22.81,22.86,22.81,22.85,88400.0,19.2783,19.3206,19.2783,19.3122,88400.0
2011-09-27 13:10:00,22.85,22.86,22.81,22.83,95600.0,19.3122,19.3206,19.2783,19.2952,95600.0
2011-09-27 13:15:00,22.83,22.85,22.8,22.85,52800.0,19.2952,19.3122,19.2699,19.3122,52800.0
2011-09-27 13:20:00,22.85,22.87,22.85,22.86,140000.0,19.3122,19.3291,19.3122,19.3206,140000.0
2011-09-27 13:25:00,22.86,22.88,22.84,22.86,64400.0,19.3206,19.3375,19.3037,19.3206,64400.0
2011-09-27 13:30:00,22.86,22.86,22.82,22.84,78000.0,19.3206,19.3206,19.2868,19.3037,78000.0
2011-09-27 13:35:00,22.84,22.88,22.84,22.88,156800.0,19.3037,19.3375,19.3037,19.3375,156800.0
2011-09-27 13:40:00,22.88,22.89,22.84,22.86,79600.0,19.3375,19.346,19.3037,19.3206,79600.0
2011-09-27 13:45:00,22.86,22.9,22.86,22.9,144000.0,19.3206,19.3544,19.3206,19.3544,144000.0
2011-09-27 13:50:00,22.9,22.93,22.9,22.93,114000.0,19.3544,19.3798,19.3544,19.3798,114000.0
2011-09-27 13:55:00,22.93,22.97,22.92,22.97,276800.0,19.3798,19.4136,19.3713,19.4136,276800.0
2011-09-27 14:00:00,22.97,23.03,22.97,23.01,589200.0,19.4136,19.4643,19.4136,19.4474,589200.0
2011-09-27 14:05:00,23.02,23.08,23.02,23.05,302000.0,19.4558,19.5065,19.4558,19.4812,302000.0
2011-09-27 14:10:00,23.05,23.11,23.04,23.11,157600.0,19.4812,19.5319,19.4727,19.5319,157600.0
2011-09-27 14:15:00,23.1,23.12,23.09,23.11,226000.0,19.5234,19.5403,19.515,19.5319,226000.0
2011-09-27 14:20:00,23.11,23.14,23.1,23.11,237600.0,19.5319,19.5573,19.5234,19.5319,237600.0
2011-09-27 14:25:00,23.11,23.11,23.06,23.06,253600.0,19.5319,19.5319,19.4896,19.4896,253600.0
2011-09-27 14:30:00,23.06,23.08,23.06,23.06,225200.0,19.4896,19.5065,19.4896,19.4896,225200.0
2011-09-27 14:35:00,23.06,23.1,23.06,23.07,139200.0,19.4896,19.5234,19.4896,19.4981,139200.0
2011-09-27 14:40:00,23.07,23.07,23.01,23.01,104000.0,19.4981,19.4981,19.4474,19.4474,104000.0
2011-09-27 14:45:00,23.01,23.02,22.94,22.94,200000.0,19.4474,19.4558,19.3882,19.3882,200000.0
2011-09-27 14:50:00,22.94,23.01,22.93,23.01,163200.0,19.3882,19.4474,19.3798,19.4474,163200.0
2011-09-27 14:55:00,23.01,23.01,22.93,22.93,262000.0,19.4474,19.4474,19.3798,19.3798,262000.0
2011-09-27 15:00:00,22.93,22.93,22.9,22.9,172400.0,19.3798,19.3798,19.3544,19.3544,172400.0
2011-09-27 15:05:00,22.9,22.9,22.8,22.87,294400.0,19.3544,19.3544,19.2699,19.3291,294400.0
2011-09-27 15:10:00,22.87,22.89,22.78,22.84,346800.0,19.3291,19.346,19.253,19.3037,346800.0
2011-09-27 15:15:00,22.84,22.93,22.84,22.92,488400.0,19.3037,19.3798,19.3037,19.3713,488400.0
2011-09-27 15:20:00,22.92,22.92,22.77,22.78,292400.0,19.3713,19.3713,19.2445,19.253,292400.0
2011-09-27 15:25:00,22.78,22.8,22.75,22.79,210800.0,19.253,19.2699,19.2276,19.2614,210800.0
2011-09-27 15:30:00,22.79,22.84,22.77,22.78,294000.0,19.2614,19.3037,19.2445,19.253,294000.0
2011-09-27 15:35:00,22.78,22.82,22.74,22.75,388400.0,19.253,19.2868,19.2192,19.2276,388400.0
2011-09-27 15:40:00,22.75,22.76,22.7,22.71,498400.0,19.2276,19.2361,19.1854,19.1938,498400.0
2011-09-27 15:45:00,22.71,22.74,22.56,22.59,638800.0,19.1938,19.2192,19.0671,19.0924,638800.0
2011-09-27 15:50:00,22.59,22.61,22.5,22.5,674800.0,19.0924,19.1093,19.0163,19.0163,674800.0
2011-09-27 15:55:00,22.5,22.66,22.5,22.65,998800.0,19.0163,19.1516,19.0163,19.1431,998800.0
2011-09-28 09:30:00,22.67,22.8,22.67,22.77,248400.0,19.16,19.2699,19.16,19.2445,248400.0
2011-09-28 09:35:00,22.76,22.76,22.7,22.75,290400.0,19.2361,19.2361,19.1854,19.2276,290400.0
2011-09-28 09:40:00,22.75,22.84,22.72,22.84,119200.0,19.2276,19.3037,19.2023,19.3037,119200.0
2011-09-28 09:45:00,22.84,23.0,22.84,22.95,208000.0,19.3037,19.4389,19.3037,19.3967,208000.0
2011-09-28 09:50:00,22.97,22.98,22.92,22.97,229600.0,19.4136,19.422,19.3713,19.4136,229600.0
2011-09-28 09:55:00,22.97,23.0,22.89,22.91,201200.0,19.4136,19.4389,19.346,19.3629,201200.0
2011-09-28 10:00:00,22.9,22.9,22.83,22.85,118000.0,19.3544,19.3544,19.2952,19.3122,118000.0
2011-09-28 10:05:00,22.85,22.85,22.76,22.79,144400.0,19.3122,19.3122,19.2361,19.2614,144400.0
2011-09-28 10:10:00,22.79,22.83,22.74,22.83,188400.0,19.2614,19.2952,19.2192,19.2952,188400.0
2011-09-28 10:15:00,22.83,22.84,22.7,22.71,214400.0,19.2952,19.3037,19.1854,19.1938,214400.0
2011-09-28 10:20:00,22.7,22.72,22.66,22.68,199600.0,19.1854,19.2023,19.1516,19.1685,199600.0
2011-09-28 10:25:00,22.68,22.74,22.66,22.72,182000.0,19.1685,19.2192,19.1516,19.2023,182000.0
2011-09-28 10:30:00,22.72,22.75,22.67,22.72,159200.0,19.2023,19.2276,19.16,19.2023,159200.0
2011-09-28 10:35:00,22.72,22.73,22.67,22.67,99200.0,19.2023,19.2107,19.16,19.16,99200.0
2011-09-28 10:40:00,22.67,22.71,22.65,22.69,171600.0,19.16,19.1938,19.1431,19.1769,171600.0
2011-09-28 10:45:00,22.7,22.71,22.66,22.69,108000.0,19.1854,19.1938,19.1516,19.1769,108000.0
2011-09-28 10:50:00,22.7,22.78,22.69,22.77,92400.0,19.1854,19.253,19.1769,19.2445,92400.0
2011-09-28 10:55:00,22.77,22.8,22.76,22.79,171600.0,19.2445,19.2699,19.2361,19.2614,171600.0
2011-09-28 11:00:00,22.79,22.82,22.74,22.76,161200.0,19.2614,19.2868,19.2192,19.2361,161200.0
2011-09-28 11:05:00,22.75,22.76,22.71,22.75,75600.0,19.2276,19.2361,19.1938,19.2276,75600.0
2011-09-28 11:10:00,22.75,22.79,22.71,22.77,79600.0,19.2276,19.2614,19.1938,19.2445,79600.0
2011-09-28 11:15:00,22.77,22.78,22.73,22.75,68400.0,19.2445,19.253,19.2107,19.2276,68400.0
2011-09-28 11:20:00,22.75,22.77,22.72,22.75,74000.0,19.2276,19.2445,19.2023,19.2276,74000.0
2011-09-28 11:25:00,22.75,22.78,22.73,22.78,65200.0,19.2276,19.253,19.2107,19.253,65200.0
2011-09-28 11:30:00,22.78,22.78,22.74,22.75,121200.0,19.253,19.253,19.2192,19.2276,121200.0
2011-09-28 11:35:00,22.75,22.9,22.75,22.88,282000.0,19.2276,19.3544,19.2276,19.3375,282000.0
2011-09-28 11:40:00,22.88,22.95,22.86,22.95,132800.0,19.3375,19.3967,19.3206,19.3967,132800.0
2011-09-28 11:45:00,22.95,22.96,22.92,22.96,121200.0,19.3967,19.4051,19.3713,19.4051,121200.0
2011-09-28 11:50:00,22.95,22.98,22.94,22.98,126800.0,19.3967,19.422,19.3882,19.422,126800.0
2011-09-28 11:55:00,22.98,22.98,22.9,22.9,78000.0,19.422,19.422,19.3544,19.3544,78000.0
2011-09-28 12:00:00,22.91,22.93,22.88,22.9,69200.0,19.3629,19.3798,19.3375,19.3544,69200.0
2011-09-28 12:05:00,22.9,22.9,22.85,22.86,72000.0,19.3544,19.3544,19.3122,19.3206,72000.0
2011-09-28 12:10:00,22.86,22.88,22.84,22.86,90800.0,19.3206,19.3375,19.3037,19.3206,90800.0
2011-09-28 12:15:00,22.86,22.86,22.81,22.82,102800.0,19.3206,19.3206,19.2783,19.2868,102800.0
2011-09-28 12:20:00,22.81,22.86,22.81,22.81,105600.0,19.2783,19.3206,19.2783,19.2783,105600.0
2011-09-28 12:25:00,22.81,22.87,22.81,22.86,98000.0,19.2783,19.3291,19.2783,19.3206,98000.0
2011-09-28 12:30:00,22.86,22.87,22.81,22.83,112800.0,19.3206,19.3291,19.2783,19.2952,112800.0
2011-09-28 12:35:00,22.83,22.84,22.8,22.83,81200.0,19.2952,19.3037,19.2699,19.2952,81200.0
2011-09-28 12:40:00,22.83,22.83,22.79,22.79,64000.0,19.2952,19.2952,19.2614,19.2614,64000.0
2011-09-28 12:45:00,22.79,22.81,22.78,22.79,58000.0,19.2614,19.2783,19.253,19.2614,58000.0
2011-09-28 12:50:00,22.78,22.79,22.75,22.77,125600.0,19.253,19.2614,19.2276,19.2445,125600.0
2011-09-28 12:55:00,22.77,22.85,22.77,22.83,81200.0,19.2445,19.3122,19.2445,19.2952,81200.0
2011-09-28 13:00:00,22.82,22.82,22.79,22.8,38800.0,19.2868,19.2868,19.2614,19.2699,38800.0
2011-09-28 13:05:00,22.79,22.83,22.74,22.74,89200.0,19.2614,19.2952,19.2192,19.2192,89200.0
2011-09-28 13:10:00,22.75,22.75,22.7,22.7,80800.0,19.2276,19.2276,19.1854,19.1854,80800.0
2011-09-28 13:15:00,22.69,22.72,22.68,22.68,59600.0,19.1769,19.2023,19.1685,19.1685,59600.0
2011-09-28 13:20:00,22.68,22.68,22.65,22.68,72400.0,19.1685,19.1685,19.1431,19.1685,72400.0
2011-09-28 13:25:00,22.67,22.69,22.65,22.67,90400.0,19.16,19.1769,19.1431,19.16,90400.0
2011-09-28 13:30:00,22.67,22.67,22.53,22.56,190800.0,19.16,19.16,19.0417,19.0671,190800.0
2011-09-28 13:35:00,22.55,22.59,22.55,22.57,147600.0,19.0586,19.0924,19.0586,19.0755,147600.0
2011-09-28 13:40:00,22.57,22.62,22.56,22.6,102800.0,19.0755,19.1178,19.0671,19.1009,102800.0
2011-09-28 13:45:00,22.61,22.62,22.55,22.55,89600.0,19.1093,19.1178,19.0586,19.0586,89600.0
2011-09-28 13:50:00,22.55,22.57,22.53,22.53,100400.0,19.0586,19.0755,19.0417,19.0417,100400.0
2011-09-28 13:55:00,22.53,22.53,22.47,22.49,106000.0,19.0417,19.0417,18.991,19.0079,106000.0
2011-09-28 14:00:00,22.48,22.49,22.43,22.45,181200.0,18.9994,19.0079,18.9572,18.9741,181200.0
2011-09-28 14:05:00,22.45,22.51,22.44,22.5,102800.0,18.9741,19.0248,18.9656,19.0163,102800.0
2011-09-28 14:10:00,22.5,22.5,22.46,22.47,114800.0,19.0163,19.0163,18.9825,18.991,114800.0
2011-09-28 14:15:00,22.48,22.5,22.46,22.48,100000.0,18.9994,19.0163,18.9825,18.9994,100000.0
2011-09-28 14:20:00,22.48,22.5,22.44,22.5,127600.0,18.9994,19.0163,18.9656,19.0163,127600.0
2011-09-28 14:25:00,22.5,22.51,22.49,22.5,143200.0,19.0163,19.0248,19.0079,19.0163,143200.0
2011-09-28 14:30:00,22.49,22.55,22.47,22.55,171600.0,19.0079,19.0586,18.991,19.0586,171600.0
2011-09-28 14:35:00,22.54,22.54,22.5,22.52,142000.0,19.0501,19.0501,19.0163,19.0332,142000.0
2011-09-28 14:40:00,22.53,22.56,22.53,22.56,72800.0,19.0417,19.0671,19.0417,19.0671,72800.0
2011-09-28 14:45:00,22.56,22.56,22.47,22.47,200000.0,19.0671,19.0671,18.991,18.991,200000.0
2011-09-28 14:50:00,22.47,22.48,22.45,22.45,165600.0,18.991,18.9994,18.9741,18.9741,165600.0
2011-09-28 14:55:00,22.45,22.52,22.44,22.52,134400.0,18.9741,19.0332,18.9656,19.0332,134400.0
2011-09-28 15:00:00,22.51,22.57,22.49,22.55,150400.0,19.0248,19.0755,19.0079,19.0586,150400.0
2011-09-28 15:05:00,22.56,22.58,22.52,22.53,132000.0,19.0671,19.084,19.0332,19.0417,132000.0
2011-09-28 15:10:00,22.53,22.57,22.53,22.54,376000.0,19.0417,19.0755,19.0417,19.0501,376000.0
2011-09-28 15:15:00,22.54,22.54,22.43,22.45,273200.0,19.0501,19.0501,18.9572,18.9741,273200.0
2011-09-28 15:20:00,22.44,22.47,22.38,22.38,399600.0,18.9656,18.991,18.9149,18.9149,399600.0
2011-09-28 15:25:00,22.38,22.42,22.34,22.35,162000.0,18.9149,18.9487,18.8811,18.8896,162000.0
2011-09-28 15:30:00,22.35,22.36,22.32,22.32,280000.0,18.8896,18.898,18.8642,18.8642,280000.0
2011-09-28 15:35:00,22.32,22.32,22.2,22.2,534000.0,18.8642,18.8642,18.7628,18.7628,534000.0
2011-09-28 15:40:00,22.2,22.22,22.17,22.18,619600.0,18.7628,18.7797,18.7374,18.7459,619600.0
2011-09-28 15:45:00,22.17,22.19,22.06,22.11,546800.0,18.7374,18.7543,18.6445,18.6867,546800.0
2011-09-28 15:50:00,22.11,22.16,22.08,22.09,743200.0,18.6867,18.729,18.6614,18.6698,743200.0
2011-09-28 15:55:00,22.09,22.15,22.09,22.11,724400.0,18.6698,18.7205,18.6698,18.6867,724400.0
2011-09-29 09:30:00,22.38,22.45,22.35,22.38,348800.0,18.9149,18.9741,18.8896,18.9149,348800.0
2011-09-29 09:35:00,22.37,22.47,22.37,22.43,398000.0,18.9065,18.991,18.9065,18.9572,398000.0
2011-09-29 09:40:00,22.43,22.45,22.37,22.4,250800.0,18.9572,18.9741,18.9065,18.9318,250800.0
2011-09-29 09:45:00,22.41,22.5,22.39,22.5,263200.0,18.9403,19.0163,18.9234,19.0163,263200.0
2011-09-29 09:50:00,22.48,22.5,22.43,22.43,140000.0,18.9994,19.0163,18.9572,18.9572,140000.0
2011-09-29 09:55:00,22.43,22.49,22.4,22.42,212400.0,18.9572,19.0079,18.9318,18.9487,212400.0
2011-09-29 10:00:00,22.43,22.46,22.34,22.36,178000.0,18.9572,18.9825,18.8811,18.898,178000.0
2011-09-29 10:05:00,22.36,22.37,22.25,22.25,251600.0,18.898,18.9065,18.8051,18.8051,251600.0
2011-09-29 10:10:00,22.25,22.25,22.16,22.24,137200.0,18.8051,18.8051,18.729,18.7966,137200.0
2011-09-29 10:15:00,22.25,22.25,22.09,22.1,166000.0,18.8051,18.8051,18.6698,18.6783,166000.0
2011-09-29 10:20:00,22.1,22.1,22.0,22.02,96800.0,18.6783,18.6783,18.5938,18.6107,96800.0
2011-09-29 10:25:00,22.01,22.1,22.01,22.08,173600.0,18.6022,18.6783,18.6022,18.6614,173600.0
2011-09-29 10:30:00,22.08,22.08,22.03,22.05,118800.0,18.6614,18.6614,18.6191,18.636,118800.0
2011-09-29 10:35:00,22.05,22.06,22.02,22.03,65600.0,18.636,18.6445,18.6107,18.6191,65600.0
2011-09-29 10:40:00,22.03,22.04,22.0,22.0,202000.0,18.6191,18.6276,18.5938,18.5938,202000.0
2011-09-29 10:45:00,22.0,22.0,21.95,21.99,130800.0,18.5938,18.5938,18.5515,18.5853,130800.0
2011-09-29 10:50:00,21.99,22.01,21.97,21.99,65200.0,18.5853,18.6022,18.5684,18.5853,65200.0
2011-09-29 10:55:00,21.99,22.14,21.97,22.14,211600.0,18.5853,18.7121,18.5684,18.7121,211600.0
2011-09-29 11:00:00,22.13,22.18,22.13,22.16,114400.0,18.7036,18.7459,18.7036,18.729,114400.0
2011-09-29 11:05:00,22.15,22.17,22.11,22.15,98000.0,18.7205,18.7374,18.6867,18.7205,98000.0
2011-09-29 11:10:00,22.15,22.15,22.09,22.13,96000.0,18.7205,18.7205,18.6698,18.7036,96000.0
2011-09-29 11:15:00,22.13,22.13,22.08,22.09,86400.0,18.7036,18.7036,18.6614,18.6698,86400.0
2011-09-29 11:20:00,22.09,22.11,22.06,22.09,108400.0,18.6698,18.6867,18.6445,18.6698,108400.0
2011-09-29 11:25:00,22.08,22.13,22.08,22.11,158000.0,18.6614,18.7036,18.6614,18.6867,158000.0
2011-09-29 11:30:00,22.1,22.11,22.06,22.09,112800.0,18.6783,18.6867,18.6445,18.6698,112800.0
2011-09-29 11:35:00,22.09,22.11,22.07,22.08,62400.0,18.6698,18.6867,18.6529,18.6614,62400.0
2011-09-29 11:40:00,22.08,22.09,22.04,22.09,111600.0,18.6614,18.6698,18.6276,18.6698,111600.0
2011-09-29 11:45:00,22.1,22.12,22.08,22.11,86000.0,18.6783,18.6952,18.6614,18.6867,86000.0
2011-09-29 11:50:00,22.12,22.13,22.1,22.11,58000.0,18.6952,18.7036,18.6783,18.6867,58000.0
2011-09-29 11:55:00,22.11,22.13,22.09,22.1,47600.0,18.6867,18.7036,18.6698,18.6783,47600.0
2011-09-29 12:00:00,22.09,22.12,22.09,22.11,104400.0,18.6698,18.6952,18.6698,18.6867,104400.0
2011-09-29 12:05:00,22.1,22.11,22.09,22.1,36400.0,18.6783,18.6867,18.6698,18.6783,36400.0
2011-09-29 12:10:00,22.09,22.1,22.08,22.08,80000.0,18.6698,18.6783,18.6614,18.6614,80000.0
2011-09-29 12:15:00,22.07,22.08,22.05,22.05,35200.0,18.6529,18.6614,18.636,18.636,35200.0
2011-09-29 12:20:00,22.06,22.08,22.05,22.08,62000.0,18.6445,18.6614,18.636,18.6614,62000.0
2011-09-29 12:25:00,22.07,22.09,22.06,22.08,161200.0,18.6529,18.6698,18.6445,18.6614,161200.0
2011-09-29 12:30:00,22.08,22.08,21.95,21.96,182800.0,18.6614,18.6614,18.5515,18.56,182800.0
2011-09-29 12:35:00,21.95,21.96,21.89,21.91,145200.0,18.5515,18.56,18.5008,18.5177,145200.0
2011-09-29 12:40:00,21.91,21.92,21.82,21.82,86400.0,18.5177,18.5261,18.4416,18.4416,86400.0
2011-09-29 12:45:00,21.82,21.97,21.82,21.94,213200.0,18.4416,18.5684,18.4416,18.543,213200.0
2011-09-29 12:50:00,21.94,22.01,21.93,22.0,88400.0,18.543,18.6022,18.5346,18.5938,88400.0
2011-09-29 12:55:00,22.0,22.0,21.95,21.95,56400.0,18.5938,18.5938,18.5515,18.5515,56400.0
2011-09-29 13:00:00,21.95,21.97,21.93,21.95,78000.0,18.5515,18.5684,18.5346,18.5515,78000.0
2011-09-29 13:05:00,21.95,22.02,21.95,22.0,84800.0,18.5515,18.6107,18.5515,18.5938,84800.0
2011-09-29 13:10:00,21.99,22.02,21.99,22.0,54400.0,18.5853,18.6107,18.5853,18.5938,54400.0
2011-09-29 13:15:00,22.0,22.02,21.97,21.97,147600.0,18.5938,18.6107,18.5684,18.5684,147600.0
2011-09-29 13:20:00,21.98,21.99,21.92,21.93,124400.0,18.5769,18.5853,18.5261,18.5346,124400.0
2011-09-29 13:25:00,21.92,21.93,21.85,21.85,89200.0,18.5261,18.5346,18.467,18.467,89200.0
2011-09-29 13:30:00,21.85,21.87,21.8,21.81,103200.0,18.467,18.4839,18.4247,18.4332,103200.0
2011-09-29 13:35:00,21.82,21.83,21.71,21.71,192800.0,18.4416,18.4501,18.3487,18.3487,192800.0
2011-09-29 13:40:00,21.7,21.74,21.64,21.64,262000.0,18.3402,18.374,18.2895,18.2895,262000.0
2011-09-29 13:45:00,21.64,21.67,21.63,21.63,275200.0,18.2895,18.3149,18.281,18.281,275200.0
2011-09-29 13:50:00,21.63,21.66,21.61,21.61,356800.0,18.281,18.3064,18.2641,18.2641,356800.0
2011-09-29 13:55:00,21.61,21.66,21.6,21.61,390800.0,18.2641,18.3064,18.2557,18.2641,390800.0
2011-09-29 14:00:00,21.61,21.63,21.54,21.54,206800.0,18.2641,18.281,18.205,18.205,206800.0
2011-09-29 14:05:00,21.53,21.54,21.46,21.47,214000.0,18.1965,18.205,18.1374,18.1458,214000.0
2011-09-29 14:10:00,21.47,21.48,21.36,21.38,174400.0,18.1458,18.1543,18.0528,18.0698,174400.0
2011-09-29 14:15:00,21.37,21.45,21.36,21.45,212400.0,18.0613,18.1289,18.0528,18.1289,212400.0
2011-09-29 14:20:00,21.44,21.49,21.41,21.48,103600.0,18.1205,18.1627,18.0951,18.1543,103600.0
2011-09-29 14:25:00,21.48,21.58,21.47,21.55,172800.0,18.1543,18.2388,18.1458,18.2134,172800.0
2011-09-29 14:30:00,21.55,21.56,21.5,21.54,146000.0,18.2134,18.2219,18.1712,18.205,146000.0
2011-09-29 14:35:00,21.55,21.67,21.55,21.64,156800.0,18.2134,18.3149,18.2134,18.2895,156800.0
2011-09-29 14:40:00,21.66,21.69,21.6,21.6,133600.0,18.3064,18.3318,18.2557,18.2557,133600.0
2011-09-29 14:45:00,21.6,21.63,21.56,21.59,74400.0,18.2557,18.281,18.2219,18.2472,74400.0
2011-09-29 14:50:00,21.58,21.6,21.56,21.58,107600.0,18.2388,18.2557,18.2219,18.2388,107600.0
2011-09-29 14:55:00,21.58,21.71,21.58,21.7,172400.0,18.2388,18.3487,18.2388,18.3402,172400.0
2011-09-29 15:00:00,21.7,21.73,21.58,21.59,172800.0,18.3402,18.3656,18.2388,18.2472,172800.0
2011-09-29 15:05:00,21.59,21.66,21.58,21.66,246400.0,18.2472,18.3064,18.2388,18.3064,246400.0
2011-09-29 15:10:00,21.66,21.71,21.66,21.66,168000.0,18.3064,18.3487,18.3064,18.3064,168000.0
2011-09-29 15:15:00,21.66,21.75,21.65,21.68,315200.0,18.3064,18.3825,18.2979,18.3233,315200.0
2011-09-29 15:20:00,21.68,21.74,21.66,21.72,221200.0,18.3233,18.374,18.3064,18.3571,221200.0
2011-09-29 15:25:00,21.72,21.81,21.72,21.78,258800.0,18.3571,18.4332,18.3571,18.4078,258800.0
2011-09-29 15:30:00,21.78,21.89,21.77,21.86,341600.0,18.4078,18.5008,18.3994,18.4754,341600.0
2011-09-29 15:35:00,21.86,21.93,21.85,21.93,452800.0,18.4754,18.5346,18.467,18.5346,452800.0
2011-09-29 15:40:00,21.93,21.95,21.87,21.92,434000.0,18.5346,18.5515,18.4839,18.5261,434000.0
2011-09-29 15:45:00,21.92,22.0,21.91,21.93,397600.0,18.5261,18.5938,18.5177,18.5346,397600.0
2011-09-29 15:50:00,21.93,22.0,21.92,21.93,514000.0,18.5346,18.5938,18.5261,18.5346,514000.0
2011-09-29 15:55:00,21.93,22.0,21.92,21.99,565600.0,18.5346,18.5938,18.5261,18.5853,565600.0
2011-09-30 09:30:00,21.75,21.75,21.56,21.59,361600.0,18.3825,18.3825,18.2219,18.2472,361600.0
2011-09-30 09:35:00,21.58,21.75,21.55,21.74,182000.0,18.2388,18.3825,18.2134,18.374,182000.0
2011-09-30 09:40:00,21.72,21.87,21.62,21.75,224000.0,18.3571,18.4839,18.2726,18.3825,224000.0
2011-09-30 09:45:00,21.75,21.81,21.7,21.72,158400.0,18.3825,18.4332,18.3402,18.3571,158400.0
2011-09-30 09:50:00,21.71,21.76,21.67,21.74,147600.0,18.3487,18.3909,18.3149,18.374,147600.0
2011-09-30 09:55:00,21.75,21.75,21.68,21.7,227600.0,18.3825,18.3825,18.3233,18.3402,227600.0
2011-09-30 10:00:00,21.7,21.77,21.68,21.69,180000.0,18.3402,18.3994,18.3233,18.3318,180000.0
2011-09-30 10:05:00,21.71,21.88,21.7,21.82,140800.0,18.3487,18.4923,18.3402,18.4416,140800.0
2011-09-30 10:10:00,21.82,21.84,21.74,21.77,84800.0,18.4416,18.4585,18.374,18.3994,84800.0
2011-09-30 10:15:00,21.77,21.87,21.77,21.85,221200.0,18.3994,18.4839,18.3994,18.467,221200.0
2011-09-30 10:20:00,21.85,21.94,21.84,21.92,167600.0,18.467,18.543,18.4585,18.5261,167600.0
2011-09-30 10:25:00,21.93,21.96,21.9,21.94,127600.0,18.5346,18.56,18.5092,18.543,127600.0
2011-09-30 10:30:00,21.93,21.95,21.88,21.91,114000.0,18.5346,18.5515,18.4923,18.5177,114000.0
2011-09-30 10:35:00,21.91,21.93,21.8,21.8,106800.0,18.5177,18.5346,18.4247,18.4247,106800.0
2011-09-30 10:40:00,21.8,21.82,21.78,21.8,86400.0,18.4247,18.4416,18.4078,18.4247,86400.0
2011-09-30 10:45:00,21.8,21.83,21.79,21.81,82400.0,18.4247,18.4501,18.4163,18.4332,82400.0
2011-09-30 10:50:00,21.81,21.91,21.81,21.87,99600.0,18.4332,18.5177,18.4332,18.4839,99600.0
2011-09-30 10:55:00,21.86,21.92,21.82,21.84,64800.0,18.4754,18.5261,18.4416,18.4585,64800.0
2011-09-30 11:00:00,21.84,21.9,21.82,21.88,72000.0,18.4585,18.5092,18.4416,18.4923,72000.0
2011-09-30 11:05:00,21.89,21.96,21.86,21.93,61200.0,18.5008,18.56,18.4754,18.5346,61200.0
2011-09-30 11:10:00,21.93,21.98,21.91,21.96,47600.0,18.5346,18.5769,18.5177,18.56,47600.0
2011-09-30 11:15:00,21.96,21.99,21.91,21.92,162000.0,18.56,18.5853,18.5177,18.5261,162000.0
2011-09-30 11:20:00,21.93,22.04,21.93,22.03,248400.0,18.5346,18.6276,18.5346,18.6191,248400.0
2011-09-30 11:25:00,22.03,22.05,21.97,21.97,56000.0,18.6191,18.636,18.5684,18.5684,56000.0
2011-09-30 11:30:00,21.96,22.01,21.95,21.99,88800.0,18.56,18.6022,18.5515,18.5853,88800.0
2011-09-30 11:35:00,21.99,22.06,21.99,22.02,44800.0,18.5853,18.6445,18.5853,18.6107,44800.0
2011-09-30 11:40:00,22.01,22.06,21.99,22.04,68000.0,18.6022,18.6445,18.5853,18.6276,68000.0
2011-09-30 11:45:00,22.04,22.05,22.0,22.01,35200.0,18.6276,18.636,18.5938,18.6022,35200.0
2011-09-30 11:50:00,22.02,22.04,21.91,21.93,100000.0,18.6107,18.6276,18.5177,18.5346,100000.0
2011-09-30 11:55:00,21.93,22.01,21.92,22.01,59200.0,18.5346,18.6022,18.5261,18.6022,59200.0
2011-09-30 12:00:00,22.0,22.05,21.98,22.03,117200.0,18.5938,18.636,18.5769,18.6191,117200.0
2011-09-30 12:05:00,22.03,22.04,21.96,21.96,66400.0,18.6191,18.6276,18.56,18.56,66400.0
2011-09-30 12:10:00,21.94,21.94,21.89,21.91,60800.0,18.543,18.543,18.5008,18.5177,60800.0
2011-09-30 12:15:00,21.93,21.94,21.89,21.91,32000.0,18.5346,18.543,18.5008,18.5177,32000.0
2011-09-30 12:20:00,21.91,21.93,21.91,21.93,38800.0,18.5177,18.5346,18.5177,18.5346,38800.0
2011-09-30 12:25:00,21.93,21.93,21.9,21.93,44800.0,18.5346,18.5346,18.5092,18.5346,44800.0
2011-09-30 12:30:00,21.93,21.93,21.87,21.88,65600.0,18.5346,18.5346,18.4839,18.4923,65600.0
2011-09-30 12:35:00,21.88,21.89,21.81,21.85,80800.0,18.4923,18.5008,18.4332,18.467,80800.0
2011-09-30 12:40:00,21.85,21.86,21.79,21.82,119600.0,18.467,18.4754,18.4163,18.4416,119600.0
2011-09-30 12:45:00,21.84,21.88,21.82,21.85,41200.0,18.4585,18.4923,18.4416,18.467,41200.0
2011-09-30 12:50:00,21.85,21.88,21.85,21.87,32400.0,18.467,18.4923,18.467,18.4839,32400.0
2011-09-30 12:55:00,21.86,21.86,21.81,21.81,34000.0,18.4754,18.4754,18.4332,18.4332,34000.0
2011-09-30 13:00:00,21.79,21.79,21.74,21.77,39600.0,18.4163,18.4163,18.374,18.3994,39600.0
2011-09-30 13:05:00,21.77,21.83,21.76,21.8,37600.0,18.3994,18.4501,18.3909,18.4247,37600.0
2011-09-30 13:10:00,21.8,21.83,21.79,21.82,62400.0,18.4247,18.4501,18.4163,18.4416,62400.0
2011-09-30 13:15:00,21.82,21.82,21.79,21.79,32400.0,18.4416,18.4416,18.4163,18.4163,32400.0
2011-09-30 13:20:00,21.78,21.78,21.73,21.74,21200.0,18.4078,18.4078,18.3656,18.374,21200.0
2011-09-30 13:25:00,21.74,21.77,21.74,21.75,23200.0,18.374,18.3994,18.374,18.3825,23200.0
2011-09-30 13:30:00,21.76,21.8,21.74,21.8,34000.0,18.3909,18.4247,18.374,18.4247,34000.0
2011-09-30 13:35:00,21.81,21.82,21.75,21.75,47600.0,18.4332,18.4416,18.3825,18.3825,47600.0
2011-09-30 13:40:00,21.74,21.76,21.71,21.72,58400.0,18.374,18.3909,18.3487,18.3571,58400.0
2011-09-30 13:45:00,21.73,21.78,21.73,21.78,57600.0,18.3656,18.4078,18.3656,18.4078,57600.0
2011-09-30 13:50:00,21.76,21.78,21.75,21.75,44400.0,18.3909,18.4078,18.3825,18.3825,44400.0
2011-09-30 13:55:00,21.75,21.78,21.75,21.75,55200.0,18.3825,18.4078,18.3825,18.3825,55200.0
2011-09-30 14:00:00,21.74,21.75,21.71,21.74,73600.0,18.374,18.3825,18.3487,18.374,73600.0
2011-09-30 14:05:00,21.73,21.74,21.59,21.59,235600.0,18.3656,18.374,18.2472,18.2472,235600.0
2011-09-30 14:10:00,21.59,21.61,21.56,21.57,166400.0,18.2472,18.2641,18.2219,18.2303,166400.0
2011-09-30 14:15:00,21.56,21.63,21.56,21.6,112000.0,18.2219,18.281,18.2219,18.2557,112000.0
2011-09-30 14:20:00,21.6,21.6,21.51,21.51,152400.0,18.2557,18.2557,18.1796,18.1796,152400.0
2011-09-30 14:25:00,21.51,21.52,21.41,21.43,316000.0,18.1796,18.1881,18.0951,18.112,316000.0
2011-09-30 14:30:00,21.43,21.43,21.37,21.39,396400.0,18.112,18.112,18.0613,18.0782,396400.0
2011-09-30 14:35:00,21.39,21.47,21.37,21.45,199200.0,18.0782,18.1458,18.0613,18.1289,199200.0
2011-09-30 14:40:00,21.45,21.53,21.45,21.49,107600.0,18.1289,18.1965,18.1289,18.1627,107600.0
2011-09-30 14:45:00,21.49,21.51,21.47,21.48,94000.0,18.1627,18.1796,18.1458,18.1543,94000.0
2011-09-30 14:50:00,21.48,21.48,21.41,21.45,144800.0,18.1543,18.1543,18.0951,18.1289,144800.0
2011-09-30 14:55:00,21.45,21.55,21.45,21.51,111600.0,18.1289,18.2134,18.1289,18.1796,111600.0
2011-09-30 15:00:00,21.5,21.54,21.47,21.52,162400.0,18.1712,18.205,18.1458,18.1881,162400.0
2011-09-30 15:05:00,21.52,21.66,21.5,21.61,177200.0,18.1881,18.3064,18.1712,18.2641,177200.0
2011-09-30 15:10:00,21.6,21.63,21.59,21.6,153600.0,18.2557,18.281,18.2472,18.2557,153600.0
2011-09-30 15:15:00,21.6,21.6,21.54,21.56,116400.0,18.2557,18.2557,18.205,18.2219,116400.0
2011-09-30 15:20:00,21.55,21.58,21.51,21.52,197600.0,18.2134,18.2388,18.1796,18.1881,197600.0
2011-09-30 15:25:00,21.52,21.54,21.5,21.5,220000.0,18.1881,18.205,18.1712,18.1712,220000.0
2011-09-30 15:30:00,21.5,21.52,21.46,21.48,336000.0,18.1712,18.1881,18.1374,18.1543,336000.0
2011-09-30 15:35:00,21.48,21.5,21.41,21.42,301200.0,18.1543,18.1712,18.0951,18.1036,301200.0
2011-09-30 15:40:00,21.43,21.55,21.42,21.55,341200.0,18.112,18.2134,18.1036,18.2134,341200.0
2011-09-30 15:45:00,21.54,21.54,21.44,21.47,573200.0,18.205,18.205,18.1205,18.1458,573200.0
2011-09-30 15:50:00,21.47,21.48,21.38,21.47,1032000.0,18.1458,18.1543,18.0698,18.1458,1032000.0
2011-09-30 15:55:00,21.47,21.49,21.38,21.38,1256400.0,18.1458,18.1627,18.0698,18.0698,1256400.0
2011-10-03 09:30:00,21.24,21.25,21.06,21.07,420400.0,17.9514,17.9599,17.7993,17.8077,420400.0
2011-10-03 09:35:00,21.07,21.1,21.02,21.07,145200.0,17.8077,17.8331,17.7655,17.8077,145200.0
2011-10-03 09:40:00,21.08,21.15,21.06,21.14,304400.0,17.8162,17.8754,17.7993,17.8669,304400.0
2011-10-03 09:45:00,21.14,21.21,21.05,21.08,210800.0,17.8669,17.9261,17.7908,17.8162,210800.0
2011-10-03 09:50:00,21.08,21.14,21.03,21.08,150800.0,17.8162,17.8669,17.7739,17.8162,150800.0
2011-10-03 09:55:00,21.08,21.13,21.07,21.11,110400.0,17.8162,17.8585,17.8077,17.8416,110400.0
2011-10-03 10:00:00,21.1,21.33,21.07,21.18,288800.0,17.8331,18.0275,17.8077,17.9007,288800.0
2011-10-03 10:05:00,21.17,21.5,21.16,21.47,326400.0,17.8923,18.1712,17.8838,18.1458,326400.0
2011-10-03 10:10:00,21.48,21.55,21.45,21.55,196800.0,18.1543,18.2134,18.1289,18.2134,196800.0
2011-10-03 10:15:00,21.54,21.54,21.38,21.4,106800.0,18.205,18.205,18.0698,18.0867,106800.0
2011-10-03 10:20:00,21.41,21.43,21.29,21.31,122400.0,18.0951,18.112,17.9937,18.0106,122400.0
2011-10-03 10:25:00,21.31,21.35,21.25,21.34,106800.0,18.0106,18.0444,17.9599,18.0359,106800.0
2011-10-03 10:30:00,21.33,21.35,21.21,21.21,100400.0,18.0275,18.0444,17.9261,17.9261,100400.0
2011-10-03 10:35:00,21.22,21.25,21.18,21.24,73600.0,17.9345,17.9599,17.9007,17.9514,73600.0
2011-10-03 10:40:00,21.23,21.25,21.17,21.25,83200.0,17.943,17.9599,17.8923,17.9599,83200.0
2011-10-03 10:45:00,21.25,21.28,21.21,21.21,146000.0,17.9599,17.9852,17.9261,17.9261,146000.0
2011-10-03 10:50:00,21.22,21.25,21.15,21.21,54400.0,17.9345,17.9599,17.8754,17.9261,54400.0
2011-10-03 10:55:00,21.22,21.23,21.14,21.14,100000.0,17.9345,17.943,17.8669,17.8669,100000.0
2011-10-03 11:00:00,21.14,21.16,21.08,21.11,86000.0,17.8669,17.8838,17.8162,17.8416,86000.0
2011-10-03 11:05:00,21.12,21.2,21.1,21.18,116800.0,17.85,17.9176,17.8331,17.9007,116800.0
2011-10-03 11:10:00,21.18,21.22,21.12,21.15,142000.0,17.9007,17.9345,17.85,17.8754,142000.0
2011-10-03 11:15:00,21.16,21.25,21.15,21.25,79200.0,17.8838,17.9599,17.8754,17.9599,79200.0
2011-10-03 11:20:00,21.25,21.28,21.18,21.2,108000.0,17.9599,17.9852,17.9007,17.9176,108000.0
2011-10-03 11:25:00,21.19,21.27,21.16,21.24,58000.0,17.9092,17.9768,17.8838,17.9514,58000.0
2011-10-03 11:30:00,21.24,21.38,21.2,21.38,182800.0,17.9514,18.0698,17.9176,18.0698,182800.0
2011-10-03 11:35:00,21.36,21.38,21.31,21.38,110400.0,18.0528,18.0698,18.0106,18.0698,110400.0
2011-10-03 11:40:00,21.38,21.38,21.25,21.28,134000.0,18.0698,18.0698,17.9599,17.9852,134000.0
2011-10-03 11:45:00,21.28,21.32,21.27,21.3,89600.0,17.9852,18.019,17.9768,18.0021,89600.0
2011-10-03 11:50:00,21.28,21.39,21.28,21.38,110800.0,17.9852,18.0782,17.9852,18.0698,110800.0
2011-10-03 11:55:00,21.38,21.45,21.38,21.42,92000.0,18.0698,18.1289,18.0698,18.1036,92000.0
2011-10-03 12:00:00,21.42,21.45,21.35,21.36,82400.0,18.1036,18.1289,18.0444,18.0528,82400.0
2011-10-03 12:05:00,21.36,21.4,21.33,21.34,46800.0,18.0528,18.0867,18.0275,18.0359,46800.0
2011-10-03 12:10:00,21.34,21.35,21.25,21.25,104400.0,18.0359,18.0444,17.9599,17.9599,104400.0
2011-10-03 12:15:00,21.25,21.26,21.21,21.23,84000.0,17.9599,17.9683,17.9261,17.943,84000.0
2011-10-03 12:20:00,21.23,21.29,21.2,21.29,52400.0,17.943,17.9937,17.9176,17.9937,52400.0
2011-10-03 12:25:00,21.29,21.33,21.26,21.26,62400.0,17.9937,18.0275,17.9683,17.9683,62400.0
2011-10-03 12:30:00,21.25,21.27,21.18,21.19,51200.0,17.9599,17.9768,17.9007,17.9092,51200.0
2011-10-03 12:35:00,21.18,21.19,21.15,21.17,106400.0,17.9007,17.9092,17.8754,17.8923,106400.0
2011-10-03 12:40:00,21.17,21.2,21.16,21.17,94400.0,17.8923,17.9176,17.8838,17.8923,94400.0
2011-10-03 12:45:00,21.18,21.21,21.13,21.13,49600.0,17.9007,17.9261,17.8585,17.8585,49600.0
2011-10-03 12:50:00,21.13,21.14,21.06,21.06,67600.0,17.8585,17.8669,17.7993,17.7993,67600.0
2011-10-03 12:55:00,21.06,21.06,21.04,21.06,93200.0,17.7993,17.7993,17.7824,17.7993,93200.0
2011-10-03 13:00:00,21.05,21.05,20.94,20.94,152400.0,17.7908,17.7908,17.6979,17.6979,152400.0
2011-10-03 13:05:00,20.93,20.95,20.92,20.94,93200.0,17.6894,17.7063,17.681,17.6979,93200.0
2011-10-03 13:10:00,20.93,20.97,20.93,20.93,137600.0,17.6894,17.7232,17.6894,17.6894,137600.0
2011-10-03 13:15:00,20.93,20.93,20.84,20.9,136400.0,17.6894,17.6894,17.6134,17.6641,136400.0
2011-10-03 13:20:00,20.9,20.93,20.89,20.91,96400.0,17.6641,17.6894,17.6556,17.6725,96400.0
2011-10-03 13:25:00,20.91,20.93,20.88,20.92,86400.0,17.6725,17.6894,17.6472,17.681,86400.0
2011-10-03 13:30:00,20.92,20.94,20.86,20.86,160400.0,17.681,17.6979,17.6303,17.6303,160400.0
2011-10-03 13:35:00,20.86,20.86,20.75,20.76,118000.0,17.6303,17.6303,17.5373,17.5457,118000.0
2011-10-03 13:40:00,20.76,20.88,20.76,20.86,164800.0,17.5457,17.6472,17.5457,17.6303,164800.0
2011-10-03 13:45:00,20.86,20.9,20.79,20.86,130000.0,17.6303,17.6641,17.5711,17.6303,130000.0
2011-10-03 13:50:00,20.86,20.89,20.8,20.83,97200.0,17.6303,17.6556,17.5796,17.6049,97200.0
2011-10-03 13:55:00,20.83,20.9,20.83,20.87,98000.0,17.6049,17.6641,17.6049,17.6387,98000.0
2011-10-03 14:00:00,20.87,20.89,20.82,20.83,166000.0,17.6387,17.6556,17.5965,17.6049,166000.0
2011-10-03 14:05:00,20.84,20.93,20.84,20.92,164000.0,17.6134,17.6894,17.6134,17.681,164000.0
2011-10-03 14:10:00,20.92,20.93,20.86,20.89,106800.0,17.681,17.6894,17.6303,17.6556,106800.0
2011-10-03 14:15:00,20.89,20.89,20.85,20.86,87600.0,17.6556,17.6556,17.6218,17.6303,87600.0
2011-10-03 14:20:00,20.86,20.91,20.85,20.89,68800.0,17.6303,17.6725,17.6218,17.6556,68800.0
2011-10-03 14:25:00,20.87,20.92,20.86,20.88,128000.0,17.6387,17.681,17.6303,17.6472,128000.0
2011-10-03 14:30:00,20.87,20.93,20.83,20.88,84000.0,17.6387,17.6894,17.6049,17.6472,84000.0
2011-10-03 14:35:00,20.89,20.9,20.84,20.88,66400.0,17.6556,17.6641,17.6134,17.6472,66400.0
2011-10-03 14:40:00,20.88,20.9,20.84,20.9,96400.0,17.6472,17.6641,17.6134,17.6641,96400.0
2011-10-03 14:45:00,20.9,20.9,20.79,20.83,84000.0,17.6641,17.6641,17.5711,17.6049,84000.0
2011-10-03 14:50:00,20.85,20.91,20.83,20.84,101200.0,17.6218,17.6725,17.6049,17.6134,101200.0
2011-10-03 14:55:00,20.84,20.93,20.83,20.93,148400.0,17.6134,17.6894,17.6049,17.6894,148400.0
2011-10-03 15:00:00,20.93,20.97,20.87,20.93,153600.0,17.6894,17.7232,17.6387,17.6894,153600.0
2011-10-03 15:05:00,20.92,20.99,20.9,20.9,108000.0,17.681,17.7401,17.6641,17.6641,108000.0
2011-10-03 15:10:00,20.9,20.92,20.88,20.89,129200.0,17.6641,17.681,17.6472,17.6556,129200.0
2011-10-03 15:15:00,20.88,20.92,20.87,20.91,158400.0,17.6472,17.681,17.6387,17.6725,158400.0
2011-10-03 15:20:00,20.9,20.91,20.81,20.81,294800.0,17.6641,17.6725,17.588,17.588,294800.0
2011-10-03 15:25:00,20.81,20.86,20.78,20.82,195600.0,17.588,17.6303,17.5626,17.5965,195600.0
2011-10-03 15:30:00,20.83,20.84,20.78,20.83,400800.0,17.6049,17.6134,17.5626,17.6049,400800.0
2011-10-03 15:35:00,20.83,20.93,20.82,20.9,415600.0,17.6049,17.6894,17.5965,17.6641,415600.0
2011-10-03 15:40:00,20.89,20.93,20.85,20.91,547200.0,17.6556,17.6894,17.6218,17.6725,547200.0
2011-10-03 15:45:00,20.92,21.04,20.9,20.99,524000.0,17.681,17.7824,17.6641,17.7401,524000.0
2011-10-03 15:50:00,20.99,20.99,20.85,20.85,903600.0,17.7401,17.7401,17.6218,17.6218,903600.0
2011-10-03 15:55:00,20.85,20.89,20.76,20.77,1360000.0,17.6218,17.6556,17.5457,17.5542,1360000.0
2011-10-04 09:30:00,20.39,20.55,20.35,20.49,433600.0,17.233,17.3683,17.1992,17.3175,433600.0
2011-10-04 09:35:00,20.49,20.75,20.47,20.59,201600.0,17.3175,17.5373,17.3006,17.4021,201600.0
2011-10-04 09:40:00,20.6,20.71,20.5,20.54,246400.0,17.4105,17.5035,17.326,17.3598,246400.0
2011-10-04 09:45:00,20.54,20.61,20.49,20.51,122000.0,17.3598,17.419,17.3175,17.3345,122000.0
2011-10-04 09:50:00,20.51,20.53,20.35,20.36,110000.0,17.3345,17.3514,17.1992,17.2077,110000.0
2011-10-04 09:55:00,20.37,20.46,20.25,20.42,261200.0,17.2161,17.2922,17.1147,17.2584,261200.0
2011-10-04 10:00:00,20.45,20.49,20.26,20.41,243200.0,17.2837,17.3175,17.1232,17.2499,243200.0
2011-10-04 10:05:00,20.39,20.62,20.37,20.6,150400.0,17.233,17.4274,17.2161,17.4105,150400.0
2011-10-04 10:10:00,20.6,20.74,20.59,20.61,139200.0,17.4105,17.5288,17.4021,17.419,139200.0
2011-10-04 10:15:00,20.61,20.81,20.61,20.72,183600.0,17.419,17.588,17.419,17.5119,183600.0
2011-10-04 10:20:00,20.72,20.74,20.52,20.52,180800.0,17.5119,17.5288,17.3429,17.3429,180800.0
2011-10-04 10:25:00,20.51,20.56,20.48,20.55,74000.0,17.3345,17.3767,17.3091,17.3683,74000.0
2011-10-04 10:30:00,20.58,20.68,20.55,20.56,80800.0,17.3936,17.4781,17.3683,17.3767,80800.0
2011-10-04 10:35:00,20.55,20.65,20.5,20.65,95600.0,17.3683,17.4528,17.326,17.4528,95600.0
2011-10-04 10:40:00,20.66,20.8,20.64,20.77,130400.0,17.4612,17.5796,17.4443,17.5542,130400.0
2011-10-04 10:45:00,20.79,20.84,20.73,20.84,54400.0,17.5711,17.6134,17.5204,17.6134,54400.0
2011-10-04 10:50:00,20.84,20.86,20.79,20.82,130800.0,17.6134,17.6303,17.5711,17.5965,130800.0
2011-10-04 10:55:00,20.84,20.86,20.76,20.78,158800.0,17.6134,17.6303,17.5457,17.5626,158800.0
2011-10-04 11:00:00,20.79,20.79,20.69,20.76,83200.0,17.5711,17.5711,17.4866,17.5457,83200.0
2011-10-04 11:05:00,20.77,20.88,20.75,20.86,118000.0,17.5542,17.6472,17.5373,17.6303,118000.0
2011-10-04 11:10:00,20.85,20.92,20.85,20.87,68800.0,17.6218,17.681,17.6218,17.6387,68800.0
2011-10-04 11:15:00,20.87,20.88,20.8,20.8,67600.0,17.6387,17.6472,17.5796,17.5796,67600.0
2011-10-04 11:20:00,20.79,20.86,20.79,20.79,110400.0,17.5711,17.6303,17.5711,17.5711,110400.0
2011-10-04 11:25:00,20.79,20.84,20.75,20.84,62400.0,17.5711,17.6134,17.5373,17.6134,62400.0
2011-10-04 11:30:00,20.84,20.84,20.72,20.74,71600.0,17.6134,17.6134,17.5119,17.5288,71600.0
2011-10-04 11:35:00,20.74,20.75,20.66,20.7,94400.0,17.5288,17.5373,17.4612,17.495,94400.0
2011-10-04 11:40:00,20.69,20.75,20.69,20.74,54800.0,17.4866,17.5373,17.4866,17.5288,54800.0
2011-10-04 11:45:00,20.74,20.75,20.67,20.74,60000.0,17.5288,17.5373,17.4697,17.5288,60000.0
2011-10-04 11:50:00,20.75,20.84,20.75,20.81,77600.0,17.5373,17.6134,17.5373,17.588,77600.0
2011-10-04 11:55:00,20.8,20.82,20.74,20.8,62000.0,17.5796,17.5965,17.5288,17.5796,62000.0
2011-10-04 12:00:00,20.82,20.94,20.82,20.94,96800.0,17.5965,17.6979,17.5965,17.6979,96800.0
2011-10-04 12:05:00,20.93,20.99,20.93,20.99,77200.0,17.6894,17.7401,17.6894,17.7401,77200.0
2011-10-04 12:10:00,20.97,20.99,20.9,20.99,98400.0,17.7232,17.7401,17.6641,17.7401,98400.0
2011-10-04 12:15:00,20.99,21.02,20.95,20.97,57600.0,17.7401,17.7655,17.7063,17.7232,57600.0
2011-10-04 12:20:00,20.97,21.05,20.96,21.0,54800.0,17.7232,17.7908,17.7148,17.7486,54800.0
2011-10-04 12:25:00,21.01,21.01,20.89,20.9,47600.0,17.757,17.757,17.6556,17.6641,47600.0
2011-10-04 12:30:00,20.88,20.91,20.88,20.89,68400.0,17.6472,17.6725,17.6472,17.6556,68400.0
2011-10-04 12:35:00,20.9,20.99,20.9,20.96,84400.0,17.6641,17.7401,17.6641,17.7148,84400.0
2011-10-04 12:40:00,20.97,21.01,20.97,20.99,39200.0,17.7232,17.757,17.7232,17.7401,39200.0
2011-10-04 12:45:00,21.0,21.02,20.95,20.96,83600.0,17.7486,17.7655,17.7063,17.7148,83600.0
2011-10-04 12:50:00,20.96,21.01,20.93,21.01,56400.0,17.7148,17.757,17.6894,17.757,56400.0
2011-10-04 12:55:00,20.99,20.99,20.92,20.94,40400.0,17.7401,17.7401,17.681,17.6979,40400.0
2011-10-04 13:00:00,20.95,20.99,20.92,20.95,50400.0,17.7063,17.7401,17.681,17.7063,50400.0
2011-10-04 13:05:00,20.94,20.94,20.87,20.93,71600.0,17.6979,17.6979,17.6387,17.6894,71600.0
2011-10-04 13:10:00,20.92,20.93,20.76,20.78,92800.0,17.681,17.6894,17.5457,17.5626,92800.0
2011-10-04 13:15:00,20.79,20.86,20.79,20.81,33600.0,17.5711,17.6303,17.5711,17.588,33600.0
2011-10-04 13:20:00,20.8,20.84,20.75,20.84,62400.0,17.5796,17.6134,17.5373,17.6134,62400.0
2011-10-04 13:25:00,20.83,20.83,20.77,20.8,74800.0,17.6049,17.6049,17.5542,17.5796,74800.0
2011-10-04 13:30:00,20.81,20.84,20.79,20.82,70000.0,17.588,17.6134,17.5711,17.5965,70000.0
2011-10-04 13:35:00,20.82,20.84,20.75,20.75,71200.0,17.5965,17.6134,17.5373,17.5373,71200.0
2011-10-04 13:40:00,20.75,20.75,20.7,20.74,56400.0,17.5373,17.5373,17.495,17.5288,56400.0
2011-10-04 13:45:00,20.72,20.77,20.69,20.75,112800.0,17.5119,17.5542,17.4866,17.5373,112800.0
2011-10-04 13:50:00,20.75,20.78,20.67,20.67,151600.0,17.5373,17.5626,17.4697,17.4697,151600.0
2011-10-04 13:55:00,20.68,20.71,20.65,20.67,71200.0,17.4781,17.5035,17.4528,17.4697,71200.0
2011-10-04 14:00:00,20.67,20.76,20.67,20.73,101600.0,17.4697,17.5457,17.4697,17.5204,101600.0
2011-10-04 14:05:00,20.73,20.78,20.66,20.67,133200.0,17.5204,17.5626,17.4612,17.4697,133200.0
2011-10-04 14:10:00,20.67,20.67,20.59,20.65,216400.0,17.4697,17.4697,17.4021,17.4528,216400.0
2011-10-04 14:15:00,20.63,20.63,20.55,20.56,170800.0,17.4359,17.4359,17.3683,17.3767,170800.0
2011-10-04 14:20:00,20.56,20.56,20.49,20.53,360000.0,17.3767,17.3767,17.3175,17.3514,360000.0
2011-10-04 14:25:00,20.52,20.63,20.51,20.61,191200.0,17.3429,17.4359,17.3345,17.419,191200.0
2011-10-04 14:30:00,20.61,20.75,20.6,20.75,182400.0,17.419,17.5373,17.4105,17.5373,182400.0
2011-10-04 14:35:00,20.75,20.81,20.72,20.74,183200.0,17.5373,17.588,17.5119,17.5288,183200.0
2011-10-04 14:40:00,20.74,20.76,20.62,20.68,185200.0,17.5288,17.5457,17.4274,17.4781,185200.0
2011-10-04 14:45:00,20.67,20.71,20.61,20.67,203200.0,17.4697,17.5035,17.419,17.4697,203200.0
2011-10-04 14:50:00,20.68,20.68,20.49,20.52,272000.0,17.4781,17.4781,17.3175,17.3429,272000.0
2011-10-04 14:55:00,20.51,20.59,20.51,20.52,244800.0,17.3345,17.4021,17.3345,17.3429,244800.0
2011-10-04 15:00:00,20.53,20.63,20.53,20.59,170400.0,17.3514,17.4359,17.3514,17.4021,170400.0
2011-10-04 15:05:00,20.58,20.62,20.55,20.55,152000.0,17.3936,17.4274,17.3683,17.3683,152000.0
2011-10-04 15:10:00,20.55,20.61,20.52,20.61,146000.0,17.3683,17.419,17.3429,17.419,146000.0
2011-10-04 15:15:00,20.61,20.65,20.55,20.65,214800.0,17.419,17.4528,17.3683,17.4528,214800.0
2011-10-04 15:20:00,20.64,20.74,20.62,20.72,225600.0,17.4443,17.5288,17.4274,17.5119,225600.0
2011-10-04 15:25:00,20.72,20.88,20.72,20.82,272800.0,17.5119,17.6472,17.5119,17.5965,272800.0
2011-10-04 15:30:00,20.82,20.95,20.81,20.91,419200.0,17.5965,17.7063,17.588,17.6725,419200.0
2011-10-04 15:35:00,20.9,21.0,20.87,20.95,252400.0,17.6641,17.7486,17.6387,17.7063,252400.0
2011-10-04 15:40:00,20.94,21.15,20.91,21.14,413600.0,17.6979,17.8754,17.6725,17.8669,413600.0
2011-10-04 15:45:00,21.14,21.24,21.07,21.22,455600.0,17.8669,17.9514,17.8077,17.9345,455600.0
2011-10-04 15:50:00,21.22,21.29,21.18,21.28,746000.0,17.9345,17.9937,17.9007,17.9852,746000.0
2011-10-04 15:55:00,21.28,21.48,21.25,21.43,1121200.0,17.9852,18.1543,17.9599,18.112,1121200.0
2011-10-05 09:30:00,21.48,21.48,21.38,21.46,255600.0,18.1543,18.1543,18.0698,18.1374,255600.0
2011-10-05 09:35:00,21.46,21.48,21.33,21.35,232800.0,18.1374,18.1543,18.0275,18.0444,232800.0
2011-10-05 09:40:00,21.35,21.49,21.34,21.45,196800.0,18.0444,18.1627,18.0359,18.1289,196800.0
2011-10-05 09:45:00,21.44,21.57,21.43,21.53,202000.0,18.1205,18.2303,18.112,18.1965,202000.0
2011-10-05 09:50:00,21.53,21.59,21.43,21.49,366800.0,18.1965,18.2472,18.112,18.1627,366800.0
2011-10-05 09:55:00,21.5,21.56,21.48,21.52,99200.0,18.1712,18.2219,18.1543,18.1881,99200.0
2011-10-05 10:00:00,21.5,21.62,21.49,21.61,166000.0,18.1712,18.2726,18.1627,18.2641,166000.0
2011-10-05 10:05:00,21.61,21.69,21.56,21.57,319600.0,18.2641,18.3318,18.2219,18.2303,319600.0
2011-10-05 10:10:00,21.56,21.6,21.53,21.58,214000.0,18.2219,18.2557,18.1965,18.2388,214000.0
2011-10-05 10:15:00,21.6,21.62,21.53,21.54,86400.0,18.2557,18.2726,18.1965,18.205,86400.0
2011-10-05 10:20:00,21.54,21.67,21.53,21.66,196000.0,18.205,18.3149,18.1965,18.3064,196000.0
2011-10-05 10:25:00,21.64,21.68,21.6,21.65,188000.0,18.2895,18.3233,18.2557,18.2979,188000.0
2011-10-05 10:30:00,21.65,21.7,21.64,21.68,161200.0,18.2979,18.3402,18.2895,18.3233,161200.0
2011-10-05 10:35:00,21.68,21.79,21.67,21.74,144000.0,18.3233,18.4163,18.3149,18.374,144000.0
2011-10-05 10:40:00,21.74,21.79,21.72,21.78,115600.0,18.374,18.4163,18.3571,18.4078,115600.0
2011-10-05 10:45:00,21.78,21.84,21.75,21.84,246400.0,18.4078,18.4585,18.3825,18.4585,246400.0
2011-10-05 10:50:00,21.83,21.89,21.82,21.87,257600.0,18.4501,18.5008,18.4416,18.4839,257600.0
2011-10-05 10:55:00,21.89,21.97,21.87,21.95,299600.0,18.5008,18.5684,18.4839,18.5515,299600.0
2011-10-05 11:00:00,21.95,21.96,21.92,21.93,183600.0,18.5515,18.56,18.5261,18.5346,183600.0
2011-10-05 11:05:00,21.93,21.93,21.82,21.83,185200.0,18.5346,18.5346,18.4416,18.4501,185200.0
2011-10-05 11:10:00,21.82,21.85,21.78,21.79,194400.0,18.4416,18.467,18.4078,18.4163,194400.0
2011-10-05 11:15:00,21.79,21.81,21.78,21.8,159200.0,18.4163,18.4332,18.4078,18.4247,159200.0
2011-10-05 11:20:00,21.8,21.84,21.8,21.84,69600.0,18.4247,18.4585,18.4247,18.4585,69600.0
2011-10-05 11:25:00,21.83,21.91,21.83,21.85,98000.0,18.4501,18.5177,18.4501,18.467,98000.0
2011-10-05 11:30:00,21.85,21.94,21.84,21.92,127600.0,18.467,18.543,18.4585,18.5261,127600.0
2011-10-05 11:35:00,21.92,22.01,21.92,22.0,215200.0,18.5261,18.6022,18.5261,18.5938,215200.0
2011-10-05 11:40:00,22.0,22.0,21.93,21.95,147200.0,18.5938,18.5938,18.5346,18.5515,147200.0
2011-10-05 11:45:00,21.94,21.96,21.9,21.92,105200.0,18.543,18.56,18.5092,18.5261,105200.0
2011-10-05 11:50:00,21.93,21.98,21.93,21.97,146800.0,18.5346,18.5769,18.5346,18.5684,146800.0
2011-10-05 11:55:00,21.97,21.97,21.95,21.95,146400.0,18.5684,18.5684,18.5515,18.5515,146400.0
2011-10-05 12:00:00,21.97,21.98,21.88,21.89,153600.0,18.5684,18.5769,18.4923,18.5008,153600.0
2011-10-05 12:05:00,21.9,21.93,21.85,21.85,91200.0,18.5092,18.5346,18.467,18.467,91200.0
2011-10-05 12:10:00,21.85,21.89,21.84,21.86,71600.0,18.467,18.5008,18.4585,18.4754,71600.0
2011-10-05 12:15:00,21.86,21.87,21.79,21.79,144800.0,18.4754,18.4839,18.4163,18.4163,144800.0
2011-10-05 12:20:00,21.79,21.79,21.74,21.79,135600.0,18.4163,18.4163,18.374,18.4163,135600.0
2011-10-05 12:25:00,21.78,21.78,21.67,21.67,72800.0,18.4078,18.4078,18.3149,18.3149,72800.0
2011-10-05 12:30:00,21.66,21.72,21.66,21.72,78000.0,18.3064,18.3571,18.3064,18.3571,78000.0
2011-10-05 12:35:00,21.72,21.73,21.65,21.67,102000.0,18.3571,18.3656,18.2979,18.3149,102000.0
2011-10-05 12:40:00,21.66,21.73,21.66,21.68,106800.0,18.3064,18.3656,18.3064,18.3233,106800.0
2011-10-05 12:45:00,21.66,21.72,21.62,21.71,129200.0,18.3064,18.3571,18.2726,18.3487,129200.0
2011-10-05 12:50:00,21.71,21.73,21.69,21.71,80800.0,18.3487,18.3656,18.3318,18.3487,80800.0
2011-10-05 12:55:00,21.72,21.77,21.69,21.76,137200.0,18.3571,18.3994,18.3318,18.3909,137200.0
2011-10-05 13:00:00,21.76,21.81,21.75,21.79,69200.0,18.3909,18.4332,18.3825,18.4163,69200.0
2011-10-05 13:05:00,21.79,21.86,21.79,21.84,67600.0,18.4163,18.4754,18.4163,18.4585,67600.0
2011-10-05 13:10:00,21.84,21.84,21.75,21.75,89200.0,18.4585,18.4585,18.3825,18.3825,89200.0
2011-10-05 13:15:00,21.76,21.84,21.75,21.82,104800.0,18.3909,18.4585,18.3825,18.4416,104800.0
2011-10-05 13:20:00,21.82,21.86,21.81,21.82,74400.0,18.4416,18.4754,18.4332,18.4416,74400.0
2011-10-05 13:25:00,21.82,21.89,21.82,21.88,70800.0,18.4416,18.5008,18.4416,18.4923,70800.0
2011-10-05 13:30:00,21.87,21.93,21.86,21.92,75200.0,18.4839,18.5346,18.4754,18.5261,75200.0
2011-10-05 13:35:00,21.92,21.93,21.84,21.87,71200.0,18.5261,18.5346,18.4585,18.4839,71200.0
2011-10-05 13:40:00,21.86,21.98,21.86,21.95,132400.0,18.4754,18.5769,18.4754,18.5515,132400.0
2011-10-05 13:45:00,21.95,21.99,21.94,21.97,111600.0,18.5515,18.5853,18.543,18.5684,111600.0
2011-10-05 13:50:00,21.97,22.01,21.95,22.0,104000.0,18.5684,18.6022,18.5515,18.5938,104000.0
2011-10-05 13:55:00,22.0,22.05,21.98,22.03,101600.0,18.5938,18.636,18.5769,18.6191,101600.0
2011-10-05 14:00:00,22.03,22.06,21.98,22.01,150400.0,18.6191,18.6445,18.5769,18.6022,150400.0
2011-10-05 14:05:00,22.01,22.01,21.94,21.94,159600.0,18.6022,18.6022,18.543,18.543,159600.0
2011-10-05 14:10:00,21.94,21.97,21.91,21.96,116000.0,18.543,18.5684,18.5177,18.56,116000.0
2011-10-05 14:15:00,21.97,22.0,21.94,21.99,107600.0,18.5684,18.5938,18.543,18.5853,107600.0
2011-10-05 14:20:00,22.0,22.03,21.95,22.02,68000.0,18.5938,18.6191,18.5515,18.6107,68000.0
2011-10-05 14:25:00,22.01,22.01,21.96,21.97,51600.0,18.6022,18.6022,18.56,18.5684,51600.0
2011-10-05 14:30:00,21.97,21.98,21.86,21.87,101200.0,18.5684,18.5769,18.4754,18.4839,101200.0
2011-10-05 14:35:00,21.88,21.89,21.84,21.88,64000.0,18.4923,18.5008,18.4585,18.4923,64000.0
2011-10-05 14:40:00,21.88,21.94,21.88,21.93,98800.0,18.4923,18.543,18.4923,18.5346,98800.0
2011-10-05 14:45:00,21.93,21.98,21.91,21.97,137600.0,18.5346,18.5769,18.5177,18.5684,137600.0
2011-10-05 14:50:00,21.97,22.0,21.94,21.99,98800.0,18.5684,18.5938,18.543,18.5853,98800.0
2011-10-05 14:55:00,22.0,22.0,21.96,21.97,75600.0,18.5938,18.5938,18.56,18.5684,75600.0
2011-10-05 15:00:00,21.98,21.98,21.86,21.88,157600.0,18.5769,18.5769,18.4754,18.4923,157600.0
2011-10-05 15:05:00,21.88,21.91,21.83,21.84,202400.0,18.4923,18.5177,18.4501,18.4585,202400.0
2011-10-05 15:10:00,21.83,21.92,21.83,21.92,96000.0,18.4501,18.5261,18.4501,18.5261,96000.0
2011-10-05 15:15:00,21.93,21.97,21.88,21.94,270400.0,18.5346,18.5684,18.4923,18.543,270400.0
2011-10-05 15:20:00,21.94,21.95,21.83,21.84,249600.0,18.543,18.5515,18.4501,18.4585,249600.0
2011-10-05 15:25:00,21.85,21.93,21.84,21.89,144400.0,18.467,18.5346,18.4585,18.5008,144400.0
2011-10-05 15:30:00,21.89,21.97,21.88,21.97,320400.0,18.5008,18.5684,18.4923,18.5684,320400.0
2011-10-05 15:35:00,21.96,22.0,21.95,22.0,474800.0,18.56,18.5938,18.5515,18.5938,474800.0
2011-10-05 15:40:00,22.0,22.0,21.95,22.0,327600.0,18.5938,18.5938,18.5515,18.5938,327600.0
2011-10-05 15:45:00,22.0,22.02,21.86,21.88,452000.0,18.5938,18.6107,18.4754,18.4923,452000.0
2011-10-05 15:50:00,21.88,21.93,21.87,21.93,876800.0,18.4923,18.5346,18.4839,18.5346,876800.0
2011-10-05 15:55:00,21.92,21.96,21.9,21.94,973600.0,18.5261,18.56,18.5092,18.543,973600.0
2011-10-06 09:30:00,21.88,22.0,21.84,22.0,196000.0,18.4923,18.5938,18.4585,18.5938,196000.0
2011-10-06 09:35:00,22.03,22.11,22.02,22.11,66000.0,18.6191,18.6867,18.6107,18.6867,66000.0
2011-10-06 09:40:00,22.11,22.11,21.99,21.99,51600.0,18.6867,18.6867,18.5853,18.5853,51600.0
2011-10-06 09:45:00,21.99,22.01,21.81,21.85,73200.0,18.5853,18.6022,18.4332,18.467,73200.0
2011-10-06 09:50:00,21.86,21.9,21.84,21.86,96800.0,18.4754,18.5092,18.4585,18.4754,96800.0
2011-10-06 09:55:00,21.88,21.95,21.85,21.93,216400.0,18.4923,18.5515,18.467,18.5346,216400.0
2011-10-06 10:00:00,21.93,21.95,21.83,21.95,60800.0,18.5346,18.5515,18.4501,18.5515,60800.0
2011-10-06 10:05:00,21.94,22.04,21.93,21.97,112400.0,18.543,18.6276,18.5346,18.5684,112400.0
2011-10-06 10:10:00,21.95,22.06,21.95,22.06,70400.0,18.5515,18.6445,18.5515,18.6445,70400.0
2011-10-06 10:15:00,22.06,22.07,21.94,21.96,50800.0,18.6445,18.6529,18.543,18.56,50800.0
2011-10-06 10:20:00,21.97,22.14,21.97,22.11,76000.0,18.5684,18.7121,18.5684,18.6867,76000.0
2011-10-06 10:25:00,22.11,22.15,22.08,22.12,89600.0,18.6867,18.7205,18.6614,18.6952,89600.0
2011-10-06 10:30:00,22.12,22.23,22.08,22.23,181600.0,18.6952,18.7881,18.6614,18.7881,181600.0
2011-10-06 10:35:00,22.24,22.25,22.19,22.21,119600.0,18.7966,18.8051,18.7543,18.7712,119600.0
2011-10-06 10:40:00,22.21,22.22,22.15,22.16,230400.0,18.7712,18.7797,18.7205,18.729,230400.0
2011-10-06 10:45:00,22.17,22.21,22.15,22.16,88000.0,18.7374,18.7712,18.7205,18.729,88000.0
2011-10-06 10:50:00,22.16,22.24,22.16,22.22,79200.0,18.729,18.7966,18.729,18.7797,79200.0
2011-10-06 10:55:00,22.23,22.24,22.11,22.17,94800.0,18.7881,18.7966,18.6867,18.7374,94800.0
2011-10-06 11:00:00,22.17,22.25,22.14,22.23,126000.0,18.7374,18.8051,18.7121,18.7881,126000.0
2011-10-06 11:05:00,22.24,22.25,22.22,22.24,90000.0,18.7966,18.8051,18.7797,18.7966,90000.0
2011-10-06 11:10:00,22.25,22.25,22.2,22.23,128400.0,18.8051,18.8051,18.7628,18.7881,128400.0
2011-10-06 11:15:00,22.23,22.24,22.18,22.18,89600.0,18.7881,18.7966,18.7459,18.7459,89600.0
2011-10-06 11:20:00,22.17,22.18,22.13,22.17,56800.0,18.7374,18.7459,18.7036,18.7374,56800.0
2011-10-06 11:25:00,22.17,22.25,22.16,22.23,93600.0,18.7374,18.8051,18.729,18.7881,93600.0
2011-10-06 11:30:00,22.23,22.25,22.21,22.23,82800.0,18.7881,18.8051,18.7712,18.7881,82800.0
2011-10-06 11:35:00,22.24,22.31,22.22,22.31,128000.0,18.7966,18.8558,18.7797,18.8558,128000.0
2011-10-06 11:40:00,22.31,22.32,22.27,22.32,58000.0,18.8558,18.8642,18.822,18.8642,58000.0
2011-10-06 11:45:00,22.32,22.36,22.22,22.25,89600.0,18.8642,18.898,18.7797,18.8051,89600.0
2011-10-06 11:50:00,22.25,22.27,22.21,22.24,123200.0,18.8051,18.822,18.7712,18.7966,123200.0
2011-10-06 11:55:00,22.24,22.25,22.22,22.23,173200.0,18.7966,18.8051,18.7797,18.7881,173200.0
2011-10-06 12:00:00,22.23,22.25,22.19,22.23,46800.0,18.7881,18.8051,18.7543,18.7881,46800.0
2011-10-06 12:05:00,22.22,22.25,22.22,22.22,101200.0,18.7797,18.8051,18.7797,18.7797,101200.0
2011-10-06 12:10:00,22.2,22.25,22.2,22.25,124400.0,18.7628,18.8051,18.7628,18.8051,124400.0
2011-10-06 12:15:00,22.25,22.25,22.2,22.24,64000.0,18.8051,18.8051,18.7628,18.7966,64000.0
2011-10-06 12:20:00,22.24,22.31,22.24,22.3,104800.0,18.7966,18.8558,18.7966,18.8473,104800.0
2011-10-06 12:25:00,22.3,22.31,22.26,22.27,70800.0,18.8473,18.8558,18.8135,18.822,70800.0
2011-10-06 12:30:00,22.26,22.3,22.25,22.27,40400.0,18.8135,18.8473,18.8051,18.822,40400.0
2011-10-06 12:35:00,22.28,22.31,22.26,22.31,72800.0,18.8304,18.8558,18.8135,18.8558,72800.0
2011-10-06 12:40:00,22.31,22.32,22.28,22.29,64800.0,18.8558,18.8642,18.8304,18.8389,64800.0
2011-10-06 12:45:00,22.29,22.32,22.26,22.32,58400.0,18.8389,18.8642,18.8135,18.8642,58400.0
2011-10-06 12:50:00,22.31,22.32,22.24,22.29,60000.0,18.8558,18.8642,18.7966,18.8389,60000.0
2011-10-06 12:55:00,22.31,22.32,22.27,22.28,31600.0,18.8558,18.8642,18.822,18.8304,31600.0
2011-10-06 13:00:00,22.27,22.29,22.22,22.22,49600.0,18.822,18.8389,18.7797,18.7797,49600.0
2011-10-06 13:05:00,22.24,22.3,22.21,22.27,91600.0,18.7966,18.8473,18.7712,18.822,91600.0
2011-10-06 13:10:00,22.28,22.34,22.26,22.32,60000.0,18.8304,18.8811,18.8135,18.8642,60000.0
2011-10-06 13:15:00,22.33,22.34,22.27,22.28,38000.0,18.8727,18.8811,18.822,18.8304,38000.0
2011-10-06 13:20:00,22.28,22.3,22.25,22.29,61600.0,18.8304,18.8473,18.8051,18.8389,61600.0
2011-10-06 13:25:00,22.29,22.31,22.21,22.22,63200.0,18.8389,18.8558,18.7712,18.7797,63200.0
2011-10-06 13:30:00,22.23,22.28,22.2,22.24,63200.0,18.7881,18.8304,18.7628,18.7966,63200.0
2011-10-06 13:35:00,22.24,22.25,22.19,22.21,86800.0,18.7966,18.8051,18.7543,18.7712,86800.0
2011-10-06 13:40:00,22.2,22.25,22.19,22.21,38400.0,18.7628,18.8051,18.7543,18.7712,38400.0
2011-10-06 13:45:00,22.22,22.3,22.21,22.29,67600.0,18.7797,18.8473,18.7712,18.8389,67600.0
2011-10-06 13:50:00,22.3,22.33,22.27,22.28,153200.0,18.8473,18.8727,18.822,18.8304,153200.0
2011-10-06 13:55:00,22.29,22.3,22.25,22.28,72000.0,18.8389,18.8473,18.8051,18.8304,72000.0
2011-10-06 14:00:00,22.29,22.32,22.25,22.31,68400.0,18.8389,18.8642,18.8051,18.8558,68400.0
2011-10-06 14:05:00,22.32,22.36,22.32,22.36,110800.0,18.8642,18.898,18.8642,18.898,110800.0
2011-10-06 14:10:00,22.36,22.4,22.35,22.39,60800.0,18.898,18.9318,18.8896,18.9234,60800.0
2011-10-06 14:15:00,22.39,22.42,22.38,22.42,87200.0,18.9234,18.9487,18.9149,18.9487,87200.0
2011-10-06 14:20:00,22.41,22.45,22.39,22.42,104000.0,18.9403,18.9741,18.9234,18.9487,104000.0
2011-10-06 14:25:00,22.42,22.44,22.41,22.41,61200.0,18.9487,18.9656,18.9403,18.9403,61200.0
2011-10-06 14:30:00,22.41,22.43,22.33,22.33,92800.0,18.9403,18.9572,18.8727,18.8727,92800.0
2011-10-06 14:35:00,22.32,22.39,22.32,22.34,102000.0,18.8642,18.9234,18.8642,18.8811,102000.0
2011-10-06 14:40:00,22.33,22.39,22.33,22.38,82400.0,18.8727,18.9234,18.8727,18.9149,82400.0
2011-10-06 14:45:00,22.39,22.39,22.33,22.34,96000.0,18.9234,18.9234,18.8727,18.8811,96000.0
2011-10-06 14:50:00,22.34,22.37,22.32,22.36,110400.0,18.8811,18.9065,18.8642,18.898,110400.0
2011-10-06 14:55:00,22.36,22.37,22.34,22.36,132000.0,18.898,18.9065,18.8811,18.898,132000.0
2011-10-06 15:00:00,22.36,22.37,22.32,22.35,117200.0,18.898,18.9065,18.8642,18.8896,117200.0
2011-10-06 15:05:00,22.36,22.41,22.36,22.41,105600.0,18.898,18.9403,18.898,18.9403,105600.0
2011-10-06 15:10:00,22.41,22.43,22.35,22.35,98400.0,18.9403,18.9572,18.8896,18.8896,98400.0
2011-10-06 15:15:00,22.35,22.37,22.29,22.29,166000.0,18.8896,18.9065,18.8389,18.8389,166000.0
2011-10-06 15:20:00,22.3,22.32,22.26,22.27,105200.0,18.8473,18.8642,18.8135,18.822,105200.0
2011-10-06 15:25:00,22.28,22.36,22.28,22.33,237200.0,18.8304,18.898,18.8304,18.8727,237200.0
2011-10-06 15:30:00,22.33,22.38,22.31,22.33,263200.0,18.8727,18.9149,18.8558,18.8727,263200.0
2011-10-06 15:35:00,22.32,22.37,22.3,22.34,325200.0,18.8642,18.9065,18.8473,18.8811,325200.0
2011-10-06 15:40:00,22.34,22.42,22.33,22.4,382800.0,18.8811,18.9487,18.8727,18.9318,382800.0
2011-10-06 15:45:00,22.39,22.39,22.32,22.34,346400.0,18.9234,18.9234,18.8642,18.8811,346400.0
2011-10-06 15:50:00,22.34,22.37,22.32,22.33,377600.0,18.8811,18.9065,18.8642,18.8727,377600.0
2011-10-06 15:55:00,22.33,22.33,22.3,22.32,1072000.0,18.8727,18.8727,18.8473,18.8642,1072000.0
2011-10-07 09:30:00,22.32,22.35,22.18,22.19,318000.0,18.8642,18.8896,18.7459,18.7543,318000.0
2011-10-07 09:35:00,22.19,22.22,22.12,22.15,118000.0,18.7543,18.7797,18.6952,18.7205,118000.0
2011-10-07 09:40:00,22.15,22.25,22.07,22.17,192400.0,18.7205,18.8051,18.6529,18.7374,192400.0
2011-10-07 09:45:00,22.17,22.26,22.14,22.25,125600.0,18.7374,18.8135,18.7121,18.8051,125600.0
2011-10-07 09:50:00,22.25,22.27,22.13,22.25,107600.0,18.8051,18.822,18.7036,18.8051,107600.0
2011-10-07 09:55:00,22.22,22.25,22.14,22.23,90400.0,18.7797,18.8051,18.7121,18.7881,90400.0
2011-10-07 10:00:00,22.23,22.29,22.18,22.27,78800.0,18.7881,18.8389,18.7459,18.822,78800.0
2011-10-07 10:05:00,22.26,22.29,22.17,22.24,80000.0,18.8135,18.8389,18.7374,18.7966,80000.0
2011-10-07 10:10:00,22.22,22.35,22.18,22.35,125200.0,18.7797,18.8896,18.7459,18.8896,125200.0
2011-10-07 10:15:00,22.36,22.39,22.31,22.35,112800.0,18.898,18.9234,18.8558,18.8896,112800.0
2011-10-07 10:20:00,22.36,22.44,22.32,22.43,164400.0,18.898,18.9656,18.8642,18.9572,164400.0
2011-10-07 10:25:00,22.43,22.47,22.34,22.38,152400.0,18.9572,18.991,18.8811,18.9149,152400.0
2011-10-07 10:30:00,22.36,22.46,22.36,22.41,85200.0,18.898,18.9825,18.898,18.9403,85200.0
2011-10-07 10:35:00,22.41,22.41,22.33,22.36,81200.0,18.9403,18.9403,18.8727,18.898,81200.0
2011-10-07 10:40:00,22.36,22.39,22.32,22.35,76800.0,18.898,18.9234,18.8642,18.8896,76800.0
2011-10-07 10:45:00,22.35,22.35,22.23,22.25,142800.0,18.8896,18.8896,18.7881,18.8051,142800.0
2011-10-07 10:50:00,22.26,22.29,22.21,22.23,184000.0,18.8135,18.8389,18.7712,18.7881,184000.0
2011-10-07 10:55:00,22.22,22.26,22.16,22.17,60800.0,18.7797,18.8135,18.729,18.7374,60800.0
2011-10-07 11:00:00,22.18,22.2,22.16,22.17,67200.0,18.7459,18.7628,18.729,18.7374,67200.0
2011-10-07 11:05:00,22.18,22.2,22.15,22.16,97200.0,18.7459,18.7628,18.7205,18.729,97200.0
2011-10-07 11:10:00,22.16,22.18,22.1,22.11,79600.0,18.729,18.7459,18.6783,18.6867,79600.0
2011-10-07 11:15:00,22.1,22.14,22.07,22.08,115200.0,18.6783,18.7121,18.6529,18.6614,115200.0
2011-10-07 11:20:00,22.06,22.15,22.03,22.14,152800.0,18.6445,18.7205,18.6191,18.7121,152800.0
2011-10-07 11:25:00,22.14,22.16,22.13,22.14,98800.0,18.7121,18.729,18.7036,18.7121,98800.0
2011-10-07 11:30:00,22.15,22.17,22.11,22.12,103200.0,18.7205,18.7374,18.6867,18.6952,103200.0
2011-10-07 11:35:00,22.12,22.14,22.1,22.1,49600.0,18.6952,18.7121,18.6783,18.6783,49600.0
2011-10-07 11:40:00,22.11,22.2,22.11,22.16,96800.0,18.6867,18.7628,18.6867,18.729,96800.0
2011-10-07 11:45:00,22.16,22.22,22.15,22.16,82800.0,18.729,18.7797,18.7205,18.729,82800.0
2011-10-07 11:50:00,22.15,22.21,22.15,22.21,159200.0,18.7205,18.7712,18.7205,18.7712,159200.0
2011-10-07 11:55:00,22.22,22.24,22.17,22.2,129600.0,18.7797,18.7966,18.7374,18.7628,129600.0
2011-10-07 12:00:00,22.21,22.23,22.09,22.17,221200.0,18.7712,18.7881,18.6698,18.7374,221200.0
2011-10-07 12:05:00,22.17,22.23,22.14,22.23,84400.0,18.7374,18.7881,18.7121,18.7881,84400.0
2011-10-07 12:10:00,22.21,22.23,22.05,22.12,155200.0,18.7712,18.7881,18.636,18.6952,155200.0
2011-10-07 12:15:00,22.13,22.13,22.02,22.03,93200.0,18.7036,18.7036,18.6107,18.6191,93200.0
2011-10-07 12:20:00,22.03,22.06,21.96,22.02,125600.0,18.6191,18.6445,18.56,18.6107,125600.0
2011-10-07 12:25:00,22.01,22.09,21.98,22.05,110000.0,18.6022,18.6698,18.5769,18.636,110000.0
2011-10-07 12:30:00,22.05,22.08,21.99,22.06,143600.0,18.636,18.6614,18.5853,18.6445,143600.0
2011-10-07 12:35:00,22.07,22.1,22.0,22.01,76000.0,18.6529,18.6783,18.5938,18.6022,76000.0
2011-10-07 12:40:00,22.02,22.03,21.95,21.97,147200.0,18.6107,18.6191,18.5515,18.5684,147200.0
2011-10-07 12:45:00,21.97,22.05,21.97,22.02,71200.0,18.5684,18.636,18.5684,18.6107,71200.0
2011-10-07 12:50:00,22.01,22.02,21.97,21.98,82000.0,18.6022,18.6107,18.5684,18.5769,82000.0
2011-10-07 12:55:00,21.99,22.0,21.91,21.95,93600.0,18.5853,18.5938,18.5177,18.5515,93600.0
2011-10-07 13:00:00,21.93,22.02,21.92,21.98,124800.0,18.5346,18.6107,18.5261,18.5769,124800.0
2011-10-07 13:05:00,21.99,22.0,21.9,21.93,70000.0,18.5853,18.5938,18.5092,18.5346,70000.0
2011-10-07 13:10:00,21.93,21.99,21.91,21.98,141600.0,18.5346,18.5853,18.5177,18.5769,141600.0
2011-10-07 13:15:00,21.98,22.0,21.96,22.0,114400.0,18.5769,18.5938,18.56,18.5938,114400.0
2011-10-07 13:20:00,22.0,22.02,21.98,22.02,70800.0,18.5938,18.6107,18.5769,18.6107,70800.0
2011-10-07 13:25:00,22.03,22.07,22.0,22.01,77600.0,18.6191,18.6529,18.5938,18.6022,77600.0
2011-10-07 13:30:00,22.01,22.01,21.98,22.0,84000.0,18.6022,18.6022,18.5769,18.5938,84000.0
2011-10-07 13:35:00,22.01,22.01,21.97,21.97,50800.0,18.6022,18.6022,18.5684,18.5684,50800.0
2011-10-07 13:40:00,21.97,21.98,21.92,21.94,60000.0,18.5684,18.5769,18.5261,18.543,60000.0
2011-10-07 13:45:00,21.93,22.0,21.93,21.99,44800.0,18.5346,18.5938,18.5346,18.5853,44800.0
2011-10-07 13:50:00,21.99,21.99,21.97,21.98,50000.0,18.5853,18.5853,18.5684,18.5769,50000.0
2011-10-07 13:55:00,21.98,22.07,21.97,22.05,60400.0,18.5769,18.6529,18.5684,18.636,60400.0
2011-10-07 14:00:00,22.05,22.06,22.03,22.04,54400.0,18.636,18.6445,18.6191,18.6276,54400.0
2011-10-07 14:05:00,22.04,22.05,22.0,22.02,76800.0,18.6276,18.636,18.5938,18.6107,76800.0
2011-10-07 14:10:00,22.03,22.04,21.99,22.01,76400.0,18.6191,18.6276,18.5853,18.6022,76400.0
2011-10-07 14:15:00,22.01,22.08,22.0,22.06,101600.0,18.6022,18.6614,18.5938,18.6445,101600.0
2011-10-07 14:20:00,22.07,22.14,22.06,22.09,80800.0,18.6529,18.7121,18.6445,18.6698,80800.0
2011-10-07 14:25:00,22.1,22.17,22.08,22.08,88000.0,18.6783,18.7374,18.6614,18.6614,88000.0
2011-10-07 14:30:00,22.08,22.09,22.04,22.05,65200.0,18.6614,18.6698,18.6276,18.636,65200.0
2011-10-07 14:35:00,22.06,22.1,22.03,22.03,56000.0,18.6445,18.6783,18.6191,18.6191,56000.0
2011-10-07 14:40:00,22.03,22.03,21.94,21.94,93600.0,18.6191,18.6191,18.543,18.543,93600.0
2011-10-07 14:45:00,21.95,22.04,21.95,22.0,86800.0,18.5515,18.6276,18.5515,18.5938,86800.0
2011-10-07 14:50:00,22.0,22.04,22.0,22.0,103200.0,18.5938,18.6276,18.5938,18.5938,103200.0
2011-10-07 14:55:00,22.0,22.08,22.0,22.05,94000.0,18.5938,18.6614,18.5938,18.636,94000.0
2011-10-07 15:00:00,22.04,22.07,22.01,22.05,104400.0,18.6276,18.6529,18.6022,18.636,104400.0
2011-10-07 15:05:00,22.05,22.1,22.05,22.1,97600.0,18.636,18.6783,18.636,18.6783,97600.0
2011-10-07 15:10:00,22.1,22.11,22.05,22.08,136800.0,18.6783,18.6867,18.636,18.6614,136800.0
2011-10-07 15:15:00,22.08,22.18,22.08,22.14,113600.0,18.6614,18.7459,18.6614,18.7121,113600.0
2011-10-07 15:20:00,22.14,22.24,22.14,22.24,174000.0,18.7121,18.7966,18.7121,18.7966,174000.0
2011-10-07 15:25:00,22.24,22.28,22.2,22.27,194400.0,18.7966,18.8304,18.7628,18.822,194400.0
2011-10-07 15:30:00,22.28,22.32,22.26,22.29,148000.0,18.8304,18.8642,18.8135,18.8389,148000.0
2011-10-07 15:35:00,22.28,22.31,22.21,22.21,126800.0,18.8304,18.8558,18.7712,18.7712,126800.0
2011-10-07 15:40:00,22.2,22.2,22.1,22.16,200400.0,18.7628,18.7628,18.6783,18.729,200400.0
2011-10-07 15:45:00,22.17,22.2,22.11,22.16,335600.0,18.7374,18.7628,18.6867,18.729,335600.0
2011-10-07 15:50:00,22.16,22.16,21.97,22.05,430800.0,18.729,18.729,18.5684,18.636,430800.0
2011-10-07 15:55:00,22.05,22.08,21.98,22.03,562000.0,18.636,18.6614,18.5769,18.6191,562000.0
2011-10-10 09:30:00,22.45,22.46,22.34,22.46,124800.0,18.9741,18.9825,18.8811,18.9825,124800.0
2011-10-10 09:35:00,22.47,22.49,22.44,22.49,70800.0,18.991,19.0079,18.9656,19.0079,70800.0
2011-10-10 09:40:00,22.5,22.5,22.42,22.42,66800.0,19.0163,19.0163,18.9487,18.9487,66800.0
2011-10-10 09:45:00,22.41,22.46,22.39,22.42,93600.0,18.9403,18.9825,18.9234,18.9487,93600.0
2011-10-10 09:50:00,22.42,22.48,22.42,22.47,132000.0,18.9487,18.9994,18.9487,18.991,132000.0
2011-10-10 09:55:00,22.47,22.49,22.45,22.48,76000.0,18.991,19.0079,18.9741,18.9994,76000.0
2011-10-10 10:00:00,22.47,22.5,22.46,22.49,194000.0,18.991,19.0163,18.9825,19.0079,194000.0
2011-10-10 10:05:00,22.5,22.54,22.47,22.53,243600.0,19.0163,19.0501,18.991,19.0417,243600.0
2011-10-10 10:10:00,22.54,22.59,22.54,22.58,100800.0,19.0501,19.0924,19.0501,19.084,100800.0
2011-10-10 10:15:00,22.59,22.65,22.58,22.64,91600.0,19.0924,19.1431,19.084,19.1347,91600.0
2011-10-10 10:20:00,22.65,22.72,22.65,22.67,134000.0,19.1431,19.2023,19.1431,19.16,134000.0
2011-10-10 10:25:00,22.67,22.69,22.64,22.68,92400.0,19.16,19.1769,19.1347,19.1685,92400.0
2011-10-10 10:30:00,22.68,22.68,22.62,22.68,93600.0,19.1685,19.1685,19.1178,19.1685,93600.0
2011-10-10 10:35:00,22.7,22.72,22.67,22.67,65200.0,19.1854,19.2023,19.16,19.16,65200.0
2011-10-10 10:40:00,22.67,22.68,22.64,22.66,41200.0,19.16,19.1685,19.1347,19.1516,41200.0
2011-10-10 10:45:00,22.65,22.7,22.64,22.64,90400.0,19.1431,19.1854,19.1347,19.1347,90400.0
2011-10-10 10:50:00,22.64,22.64,22.59,22.62,50800.0,19.1347,19.1347,19.0924,19.1178,50800.0
2011-10-10 10:55:00,22.62,22.63,22.6,22.61,40000.0,19.1178,19.1262,19.1009,19.1093,40000.0
2011-10-10 11:00:00,22.61,22.62,22.55,22.56,47200.0,19.1093,19.1178,19.0586,19.0671,47200.0
2011-10-10 11:05:00,22.56,22.56,22.51,22.52,53600.0,19.0671,19.0671,19.0248,19.0332,53600.0
2011-10-10 11:10:00,22.52,22.55,22.5,22.54,46400.0,19.0332,19.0586,19.0163,19.0501,46400.0
2011-10-10 11:15:00,22.54,22.57,22.53,22.56,86800.0,19.0501,19.0755,19.0417,19.0671,86800.0
2011-10-10 11:20:00,22.57,22.57,22.52,22.54,58000.0,19.0755,19.0755,19.0332,19.0501,58000.0
2011-10-10 11:25:00,22.54,22.59,22.52,22.59,36000.0,19.0501,19.0924,19.0332,19.0924,36000.0
2011-10-10 11:30:00,22.6,22.62,22.58,22.62,27600.0,19.1009,19.1178,19.084,19.1178,27600.0
2011-10-10 11:35:00,22.62,22.64,22.59,22.6,97200.0,19.1178,19.1347,19.0924,19.1009,97200.0
2011-10-10 11:40:00,22.61,22.63,22.58,22.62,50800.0,19.1093,19.1262,19.084,19.1178,50800.0
2011-10-10 11:45:00,22.62,22.65,22.58,22.58,69600.0,19.1178,19.1431,19.084,19.084,69600.0
2011-10-10 11:50:00,22.58,22.59,22.55,22.55,88000.0,19.084,19.0924,19.0586,19.0586,88000.0
2011-10-10 11:55:00,22.55,22.6,22.54,22.59,72000.0,19.0586,19.1009,19.0501,19.0924,72000.0
2011-10-10 12:00:00,22.59,22.62,22.58,22.62,25200.0,19.0924,19.1178,19.084,19.1178,25200.0
2011-10-10 12:05:00,22.62,22.66,22.58,22.6,60400.0,19.1178,19.1516,19.084,19.1009,60400.0
2011-10-10 12:10:00,22.6,22.66,22.6,22.65,28400.0,19.1009,19.1516,19.1009,19.1431,28400.0
2011-10-10 12:15:00,22.64,22.66,22.63,22.64,31200.0,19.1347,19.1516,19.1262,19.1347,31200.0
2011-10-10 12:20:00,22.63,22.66,22.6,22.66,36000.0,19.1262,19.1516,19.1009,19.1516,36000.0
2011-10-10 12:25:00,22.66,22.66,22.64,22.64,53600.0,19.1516,19.1516,19.1347,19.1347,53600.0
2011-10-10 12:30:00,22.65,22.65,22.62,22.63,28800.0,19.1431,19.1431,19.1178,19.1262,28800.0
2011-10-10 12:35:00,22.62,22.64,22.62,22.62,20400.0,19.1178,19.1347,19.1178,19.1178,20400.0
2011-10-10 12:40:00,22.63,22.64,22.61,22.61,62800.0,19.1262,19.1347,19.1093,19.1093,62800.0
2011-10-10 12:45:00,22.61,22.63,22.59,22.62,42000.0,19.1093,19.1262,19.0924,19.1178,42000.0
2011-10-10 12:50:00,22.62,22.63,22.6,22.6,47200.0,19.1178,19.1262,19.1009,19.1009,47200.0
2011-10-10 12:55:00,22.61,22.63,22.61,22.63,24000.0,19.1093,19.1262,19.1093,19.1262,24000.0
2011-10-10 13:00:00,22.63,22.65,22.61,22.65,35600.0,19.1262,19.1431,19.1093,19.1431,35600.0
2011-10-10 13:05:00,22.65,22.66,22.61,22.64,72400.0,19.1431,19.1516,19.1093,19.1347,72400.0
2011-10-10 13:10:00,22.64,22.65,22.64,22.64,21600.0,19.1347,19.1431,19.1347,19.1347,21600.0
2011-10-10 13:15:00,22.64,22.65,22.62,22.65,31200.0,19.1347,19.1431,19.1178,19.1431,31200.0
2011-10-10 13:20:00,22.65,22.67,22.64,22.66,105200.0,19.1431,19.16,19.1347,19.1516,105200.0
2011-10-10 13:25:00,22.67,22.68,22.65,22.65,34000.0,19.16,19.1685,19.1431,19.1431,34000.0
2011-10-10 13:30:00,22.65,22.66,22.62,22.63,66400.0,19.1431,19.1516,19.1178,19.1262,66400.0
2011-10-10 13:35:00,22.63,22.64,22.61,22.64,40400.0,19.1262,19.1347,19.1093,19.1347,40400.0
2011-10-10 13:40:00,22.64,22.66,22.61,22.64,47200.0,19.1347,19.1516,19.1093,19.1347,47200.0
2011-10-10 13:45:00,22.63,22.63,22.61,22.62,45600.0,19.1262,19.1262,19.1093,19.1178,45600.0
2011-10-10 13:50:00,22.62,22.62,22.58,22.61,63600.0,19.1178,19.1178,19.084,19.1093,63600.0
2011-10-10 13:55:00,22.59,22.64,22.58,22.63,38000.0,19.0924,19.1347,19.084,19.1262,38000.0
2011-10-10 14:00:00,22.62,22.65,22.61,22.64,57600.0,19.1178,19.1431,19.1093,19.1347,57600.0
2011-10-10 14:05:00,22.64,22.64,22.59,22.6,62800.0,19.1347,19.1347,19.0924,19.1009,62800.0
2011-10-10 14:10:00,22.61,22.63,22.6,22.62,73600.0,19.1093,19.1262,19.1009,19.1178,73600.0
2011-10-10 14:15:00,22.63,22.63,22.57,22.58,84400.0,19.1262,19.1262,19.0755,19.084,84400.0
2011-10-10 14:20:00,22.59,22.64,22.57,22.64,70400.0,19.0924,19.1347,19.0755,19.1347,70400.0
2011-10-10 14:25:00,22.64,22.65,22.61,22.61,64000.0,19.1347,19.1431,19.1093,19.1093,64000.0
2011-10-10 14:30:00,22.61,22.63,22.59,22.6,78800.0,19.1093,19.1262,19.0924,19.1009,78800.0
2011-10-10 14:35:00,22.6,22.6,22.54,22.54,65600.0,19.1009,19.1009,19.0501,19.0501,65600.0
2011-10-10 14:40:00,22.55,22.59,22.55,22.57,79600.0,19.0586,19.0924,19.0586,19.0755,79600.0
2011-10-10 14:45:00,22.57,22.59,22.5,22.5,103200.0,19.0755,19.0924,19.0163,19.0163,103200.0
2011-10-10 14:50:00,22.5,22.52,22.49,22.5,140000.0,19.0163,19.0332,19.0079,19.0163,140000.0
2011-10-10 14:55:00,22.5,22.51,22.45,22.5,96000.0,19.0163,19.0248,18.9741,19.0163,96000.0
2011-10-10 15:00:00,22.5,22.54,22.49,22.53,58000.0,19.0163,19.0501,19.0079,19.0417,58000.0
2011-10-10 15:05:00,22.53,22.53,22.48,22.49,90400.0,19.0417,19.0417,18.9994,19.0079,90400.0
2011-10-10 15:10:00,22.49,22.5,22.43,22.43,154000.0,19.0079,19.0163,18.9572,18.9572,154000.0
2011-10-10 15:15:00,22.43,22.47,22.42,22.44,222000.0,18.9572,18.991,18.9487,18.9656,222000.0
2011-10-10 15:20:00,22.43,22.43,22.38,22.39,164800.0,18.9572,18.9572,18.9149,18.9234,164800.0
2011-10-10 15:25:00,22.39,22.5,22.39,22.48,139200.0,18.9234,19.0163,18.9234,18.9994,139200.0
2011-10-10 15:30:00,22.49,22.56,22.45,22.55,228800.0,19.0079,19.0671,18.9741,19.0586,228800.0
2011-10-10 15:35:00,22.55,22.56,22.49,22.5,182000.0,19.0586,19.0671,19.0079,19.0163,182000.0
2011-10-10 15:40:00,22.5,22.53,22.45,22.51,375200.0,19.0163,19.0417,18.9741,19.0248,375200.0
2011-10-10 15:45:00,22.51,22.57,22.51,22.56,205600.0,19.0248,19.0755,19.0248,19.0671,205600.0
2011-10-10 15:50:00,22.56,22.64,22.56,22.64,377600.0,19.0671,19.1347,19.0671,19.1347,377600.0
2011-10-10 15:55:00,22.64,22.68,22.61,22.68,730400.0,19.1347,19.1685,19.1093,19.1685,730400.0
2011-10-11 09:30:00,22.45,22.53,22.43,22.5,271200.0,18.9741,19.0417,18.9572,19.0163,271200.0
2011-10-11 09:35:00,22.48,22.59,22.4,22.56,136800.0,18.9994,19.0924,18.9318,19.0671,136800.0
2011-10-11 09:40:00,22.56,22.61,22.51,22.56,107200.0,19.0671,19.1093,19.0248,19.0671,107200.0
2011-10-11 09:45:00,22.58,22.67,22.53,22.65,136000.0,19.084,19.16,19.0417,19.1431,136000.0
2011-10-11 09:50:00,22.68,22.68,22.57,22.59,52800.0,19.1685,19.1685,19.0755,19.0924,52800.0
2011-10-11 09:55:00,22.59,22.66,22.56,22.63,87600.0,19.0924,19.1516,19.0671,19.1262,87600.0
2011-10-11 10:00:00,22.63,22.64,22.54,22.56,93600.0,19.1262,19.1347,19.0501,19.0671,93600.0
2011-10-11 10:05:00,22.55,22.61,22.55,22.6,132000.0,19.0586,19.1093,19.0586,19.1009,132000.0
2011-10-11 10:10:00,22.6,22.62,22.59,22.6,98400.0,19.1009,19.1178,19.0924,19.1009,98400.0
2011-10-11 10:15:00,22.61,22.62,22.58,22.59,80000.0,19.1093,19.1178,19.084,19.0924,80000.0
2011-10-11 10:20:00,22.59,22.6,22.53,22.55,119600.0,19.0924,19.1009,19.0417,19.0586,119600.0
2011-10-11 10:25:00,22.55,22.6,22.53,22.6,110000.0,19.0586,19.1009,19.0417,19.1009,110000.0
2011-10-11 10:30:00,22.59,22.63,22.59,22.61,202400.0,19.0924,19.1262,19.0924,19.1093,202400.0
2011-10-11 10:35:00,22.61,22.62,22.6,22.61,94800.0,19.1093,19.1178,19.1009,19.1093,94800.0
2011-10-11 10:40:00,22.61,22.61,22.55,22.61,54800.0,19.1093,19.1093,19.0586,19.1093,54800.0
2011-10-11 10:45:00,22.61,22.63,22.6,22.61,78000.0,19.1093,19.1262,19.1009,19.1093,78000.0
2011-10-11 10:50:00,22.61,22.63,22.59,22.61,94800.0,19.1093,19.1262,19.0924,19.1093,94800.0
2011-10-11 10:55:00,22.59,22.59,22.53,22.54,72400.0,19.0924,19.0924,19.0417,19.0501,72400.0
2011-10-11 11:00:00,22.55,22.56,22.52,22.54,75600.0,19.0586,19.0671,19.0332,19.0501,75600.0
2011-10-11 11:05:00,22.54,22.55,22.48,22.5,66400.0,19.0501,19.0586,18.9994,19.0163,66400.0
2011-10-11 11:10:00,22.49,22.53,22.48,22.5,50000.0,19.0079,19.0417,18.9994,19.0163,50000.0
2011-10-11 11:15:00,22.5,22.5,22.46,22.46,108000.0,19.0163,19.0163,18.9825,18.9825,108000.0
2011-10-11 11:20:00,22.46,22.46,22.44,22.45,48400.0,18.9825,18.9825,18.9656,18.9741,48400.0
2011-10-11 11:25:00,22.45,22.47,22.44,22.44,74000.0,18.9741,18.991,18.9656,18.9656,74000.0
2011-10-11 11:30:00,22.45,22.5,22.45,22.48,86400.0,18.9741,19.0163,18.9741,18.9994,86400.0
2011-10-11 11:35:00,22.48,22.49,22.46,22.47,87600.0,18.9994,19.0079,18.9825,18.991,87600.0
2011-10-11 11:40:00,22.47,22.48,22.46,22.47,139600.0,18.991,18.9994,18.9825,18.991,139600.0
2011-10-11 11:45:00,22.47,22.47,22.44,22.44,70400.0,18.991,18.991,18.9656,18.9656,70400.0
2011-10-11 11:50:00,22.44,22.45,22.4,22.41,63600.0,18.9656,18.9741,18.9318,18.9403,63600.0
2011-10-11 11:55:00,22.41,22.45,22.41,22.43,91200.0,18.9403,18.9741,18.9403,18.9572,91200.0
2011-10-11 12:00:00,22.43,22.43,22.39,22.4,58400.0,18.9572,18.9572,18.9234,18.9318,58400.0
2011-10-11 12:05:00,22.4,22.43,22.38,22.43,84800.0,18.9318,18.9572,18.9149,18.9572,84800.0
2011-10-11 12:10:00,22.43,22.45,22.41,22.43,98800.0,18.9572,18.9741,18.9403,18.9572,98800.0
2011-10-11 12:15:00,22.43,22.45,22.39,22.41,115200.0,18.9572,18.9741,18.9234,18.9403,115200.0
2011-10-11 12:20:00,22.41,22.44,22.41,22.43,62400.0,18.9403,18.9656,18.9403,18.9572,62400.0
2011-10-11 12:25:00,22.43,22.47,22.43,22.46,47200.0,18.9572,18.991,18.9572,18.9825,47200.0
2011-10-11 12:30:00,22.45,22.46,22.41,22.43,110400.0,18.9741,18.9825,18.9403,18.9572,110400.0
2011-10-11 12:35:00,22.43,22.46,22.42,22.43,75200.0,18.9572,18.9825,18.9487,18.9572,75200.0
2011-10-11 12:40:00,22.43,22.45,22.42,22.44,67600.0,18.9572,18.9741,18.9487,18.9656,67600.0
2011-10-11 12:45:00,22.43,22.44,22.38,22.38,55600.0,18.9572,18.9656,18.9149,18.9149,55600.0
2011-10-11 12:50:00,22.39,22.4,22.36,22.38,92000.0,18.9234,18.9318,18.898,18.9149,92000.0
2011-10-11 12:55:00,22.38,22.43,22.38,22.43,82400.0,18.9149,18.9572,18.9149,18.9572,82400.0
2011-10-11 13:00:00,22.43,22.45,22.43,22.44,100800.0,18.9572,18.9741,18.9572,18.9656,100800.0
2011-10-11 13:05:00,22.44,22.47,22.43,22.45,108400.0,18.9656,18.991,18.9572,18.9741,108400.0
2011-10-11 13:10:00,22.45,22.45,22.39,22.4,65600.0,18.9741,18.9741,18.9234,18.9318,65600.0
2011-10-11 13:15:00,22.4,22.44,22.4,22.43,150400.0,18.9318,18.9656,18.9318,18.9572,150400.0
2011-10-11 13:20:00,22.44,22.47,22.43,22.43,75200.0,18.9656,18.991,18.9572,18.9572,75200.0
2011-10-11 13:25:00,22.43,22.47,22.41,22.47,45200.0,18.9572,18.991,18.9403,18.991,45200.0
2011-10-11 13:30:00,22.47,22.49,22.46,22.49,39200.0,18.991,19.0079,18.9825,19.0079,39200.0
2011-10-11 13:35:00,22.48,22.51,22.45,22.46,56800.0,18.9994,19.0248,18.9741,18.9825,56800.0
2011-10-11 13:40:00,22.46,22.47,22.44,22.45,35200.0,18.9825,18.991,18.9656,18.9741,35200.0
2011-10-11 13:45:00,22.45,22.48,22.43,22.45,57200.0,18.9741,18.9994,18.9572,18.9741,57200.0
2011-10-11 13:50:00,22.45,22.5,22.45,22.48,76800.0,18.9741,19.0163,18.9741,18.9994,76800.0
2011-10-11 13:55:00,22.48,22.49,22.46,22.48,45600.0,18.9994,19.0079,18.9825,18.9994,45600.0
2011-10-11 14:00:00,22.49,22.49,22.45,22.47,71200.0,19.0079,19.0079,18.9741,18.991,71200.0
2011-10-11 14:05:00,22.47,22.49,22.45,22.46,61600.0,18.991,19.0079,18.9741,18.9825,61600.0
2011-10-11 14:10:00,22.46,22.48,22.45,22.47,59600.0,18.9825,18.9994,18.9741,18.991,59600.0
2011-10-11 14:15:00,22.47,22.49,22.45,22.46,55600.0,18.991,19.0079,18.9741,18.9825,55600.0
2011-10-11 14:20:00,22.47,22.5,22.44,22.46,116000.0,18.991,19.0163,18.9656,18.9825,116000.0
2011-10-11 14:25:00,22.46,22.46,22.43,22.43,66400.0,18.9825,18.9825,18.9572,18.9572,66400.0
2011-10-11 14:30:00,22.44,22.46,22.43,22.45,93600.0,18.9656,18.9825,18.9572,18.9741,93600.0
2011-10-11 14:35:00,22.46,22.46,22.4,22.41,78800.0,18.9825,18.9825,18.9318,18.9403,78800.0
2011-10-11 14:40:00,22.41,22.44,22.4,22.43,65200.0,18.9403,18.9656,18.9318,18.9572,65200.0
2011-10-11 14:45:00,22.43,22.45,22.42,22.43,55200.0,18.9572,18.9741,18.9487,18.9572,55200.0
2011-10-11 14:50:00,22.43,22.46,22.43,22.44,74000.0,18.9572,18.9825,18.9572,18.9656,74000.0
2011-10-11 14:55:00,22.44,22.48,22.43,22.48,145200.0,18.9656,18.9994,18.9572,18.9994,145200.0
2011-10-11 15:00:00,22.48,22.52,22.47,22.49,205600.0,18.9994,19.0332,18.991,19.0079,205600.0
2011-10-11 15:05:00,22.5,22.52,22.47,22.5,94000.0,19.0163,19.0332,18.991,19.0163,94000.0
2011-10-11 15:10:00,22.5,22.5,22.48,22.48,90800.0,19.0163,19.0163,18.9994,18.9994,90800.0
2011-10-11 15:15:00,22.48,22.48,22.44,22.46,104000.0,18.9994,18.9994,18.9656,18.9825,104000.0
2011-10-11 15:20:00,22.46,22.48,22.44,22.48,124000.0,18.9825,18.9994,18.9656,18.9994,124000.0
2011-10-11 15:25:00,22.48,22.48,22.43,22.43,162000.0,18.9994,18.9994,18.9572,18.9572,162000.0
2011-10-11 15:30:00,22.44,22.5,22.43,22.49,195600.0,18.9656,19.0163,18.9572,19.0079,195600.0
2011-10-11 15:35:00,22.49,22.52,22.49,22.5,186000.0,19.0079,19.0332,19.0079,19.0163,186000.0
2011-10-11 15:40:00,22.5,22.54,22.47,22.48,234400.0,19.0163,19.0501,18.991,18.9994,234400.0
2011-10-11 15:45:00,22.49,22.51,22.45,22.47,232400.0,19.0079,19.0248,18.9741,18.991,232400.0
2011-10-11 15:50:00,22.47,22.5,22.46,22.46,233600.0,18.991,19.0163,18.9825,18.9825,233600.0
2011-10-11 15:55:00,22.47,22.48,22.43,22.48,368000.0,18.991,18.9994,18.9572,18.9994,368000.0
2011-10-12 09:30:00,22.58,22.58,22.49,22.54,213600.0,19.084,19.084,19.0079,19.0501,213600.0
2011-10-12 09:35:00,22.54,22.65,22.54,22.65,93600.0,19.0501,19.1431,19.0501,19.1431,93600.0
2011-10-12 09:40:00,22.65,22.81,22.64,22.81,281600.0,19.1431,19.2783,19.1347,19.2783,281600.0
2011-10-12 09:45:00,22.81,22.83,22.71,22.8,131200.0,19.2783,19.2952,19.1938,19.2699,131200.0
2011-10-12 09:50:00,22.8,22.91,22.76,22.91,260800.0,19.2699,19.3629,19.2361,19.3629,260800.0
2011-10-12 09:55:00,22.92,22.97,22.88,22.97,247600.0,19.3713,19.4136,19.3375,19.4136,247600.0
2011-10-12 10:00:00,22.97,22.99,22.93,22.99,205600.0,19.4136,19.4305,19.3798,19.4305,205600.0
2011-10-12 10:05:00,22.99,23.05,22.97,23.03,366800.0,19.4305,19.4812,19.4136,19.4643,366800.0
2011-10-12 10:10:00,23.03,23.05,23.0,23.0,63200.0,19.4643,19.4812,19.4389,19.4389,63200.0
2011-10-12 10:15:00,23.0,23.06,22.97,23.03,108000.0,19.4389,19.4896,19.4136,19.4643,108000.0
2011-10-12 10:20:00,23.05,23.05,22.97,22.98,107600.0,19.4812,19.4812,19.4136,19.422,107600.0
2011-10-12 10:25:00,22.98,22.99,22.94,22.94,66400.0,19.422,19.4305,19.3882,19.3882,66400.0
2011-10-12 10:30:00,22.95,23.01,22.95,23.0,80000.0,19.3967,19.4474,19.3967,19.4389,80000.0
2011-10-12 10:35:00,23.01,23.07,23.0,23.06,60800.0,19.4474,19.4981,19.4389,19.4896,60800.0
2011-10-12 10:40:00,23.06,23.07,22.95,22.95,128000.0,19.4896,19.4981,19.3967,19.3967,128000.0
2011-10-12 10:45:00,22.95,22.95,22.9,22.95,142000.0,19.3967,19.3967,19.3544,19.3967,142000.0
2011-10-12 10:50:00,22.95,22.95,22.92,22.93,104000.0,19.3967,19.3967,19.3713,19.3798,104000.0
2011-10-12 10:55:00,22.94,22.98,22.94,22.97,58800.0,19.3882,19.422,19.3882,19.4136,58800.0
2011-10-12 11:00:00,22.96,23.02,22.96,22.97,120400.0,19.4051,19.4558,19.4051,19.4136,120400.0
2011-10-12 11:05:00,22.97,23.03,22.96,23.03,72800.0,19.4136,19.4643,19.4051,19.4643,72800.0
2011-10-12 11:10:00,23.03,23.03,22.99,23.02,77200.0,19.4643,19.4643,19.4305,19.4558,77200.0
2011-10-12 11:15:00,23.02,23.02,23.0,23.0,90000.0,19.4558,19.4558,19.4389,19.4389,90000.0
2011-10-12 11:20:00,23.0,23.03,23.0,23.0,35600.0,19.4389,19.4643,19.4389,19.4389,35600.0
2011-10-12 11:25:00,23.02,23.05,23.01,23.03,71600.0,19.4558,19.4812,19.4474,19.4643,71600.0
2011-10-12 11:30:00,23.03,23.05,23.02,23.02,35600.0,19.4643,19.4812,19.4558,19.4558,35600.0
2011-10-12 11:35:00,23.03,23.07,23.03,23.06,95200.0,19.4643,19.4981,19.4643,19.4896,95200.0
2011-10-12 11:40:00,23.06,23.08,23.04,23.06,184400.0,19.4896,19.5065,19.4727,19.4896,184400.0
2011-10-12 11:45:00,23.06,23.09,23.05,23.09,81200.0,19.4896,19.515,19.4812,19.515,81200.0
2011-10-12 11:50:00,23.08,23.1,23.06,23.09,81600.0,19.5065,19.5234,19.4896,19.515,81600.0
2011-10-12 11:55:00,23.1,23.1,23.02,23.02,120000.0,19.5234,19.5234,19.4558,19.4558,120000.0
2011-10-12 12:00:00,23.03,23.06,23.03,23.06,62400.0,19.4643,19.4896,19.4643,19.4896,62400.0
2011-10-12 12:05:00,23.06,23.08,23.04,23.05,104800.0,19.4896,19.5065,19.4727,19.4812,104800.0
2011-10-12 12:10:00,23.05,23.06,23.03,23.05,81600.0,19.4812,19.4896,19.4643,19.4812,81600.0
2011-10-12 12:15:00,23.06,23.06,23.04,23.06,50000.0,19.4896,19.4896,19.4727,19.4896,50000.0
2011-10-12 12:20:00,23.07,23.07,23.05,23.06,49200.0,19.4981,19.4981,19.4812,19.4896,49200.0
2011-10-12 12:25:00,23.06,23.07,23.02,23.05,220000.0,19.4896,19.4981,19.4558,19.4812,220000.0
2011-10-12 12:30:00,23.05,23.07,23.02,23.02,72400.0,19.4812,19.4981,19.4558,19.4558,72400.0
2011-10-12 12:35:00,23.02,23.03,23.01,23.03,25200.0,19.4558,19.4643,19.4474,19.4643,25200.0
2011-10-12 12:40:00,23.03,23.03,23.02,23.02,74400.0,19.4643,19.4643,19.4558,19.4558,74400.0
2011-10-12 12:45:00,23.02,23.03,23.02,23.03,133200.0,19.4558,19.4643,19.4558,19.4643,133200.0
2011-10-12 12:50:00,23.03,23.08,23.02,23.07,146000.0,19.4643,19.5065,19.4558,19.4981,146000.0
2011-10-12 12:55:00,23.07,23.08,23.06,23.08,47200.0,19.4981,19.5065,19.4896,19.5065,47200.0
2011-10-12 13:00:00,23.08,23.13,23.08,23.11,282000.0,19.5065,19.5488,19.5065,19.5319,282000.0
2011-10-12 13:05:00,23.11,23.11,23.09,23.09,76800.0,19.5319,19.5319,19.515,19.515,76800.0
2011-10-12 13:10:00,23.09,23.1,23.09,23.09,72800.0,19.515,19.5234,19.515,19.515,72800.0
2011-10-12 13:15:00,23.09,23.1,23.08,23.09,86800.0,19.515,19.5234,19.5065,19.515,86800.0
2011-10-12 13:20:00,23.09,23.1,23.09,23.09,72000.0,19.515,19.5234,19.515,19.515,72000.0
2011-10-12 13:25:00,23.09,23.1,23.09,23.09,97600.0,19.515,19.5234,19.515,19.515,97600.0
2011-10-12 13:30:00,23.09,23.1,23.08,23.08,113200.0,19.515,19.5234,19.5065,19.5065,113200.0
2011-10-12 13:35:00,23.08,23.09,23.07,23.09,28400.0,19.5065,19.515,19.4981,19.515,28400.0
2011-10-12 13:40:00,23.09,23.1,23.08,23.09,87600.0,19.515,19.5234,19.5065,19.515,87600.0
2011-10-12 13:45:00,23.09,23.1,23.08,23.09,169600.0,19.515,19.5234,19.5065,19.515,169600.0
2011-10-12 13:50:00,23.09,23.1,23.09,23.1,131200.0,19.515,19.5234,19.515,19.5234,131200.0
2011-10-12 13:55:00,23.09,23.1,23.07,23.07,95600.0,19.515,19.5234,19.4981,19.4981,95600.0
2011-10-12 14:00:00,23.08,23.09,23.02,23.06,144800.0,19.5065,19.515,19.4558,19.4896,144800.0
2011-10-12 14:05:00,23.06,23.1,23.06,23.1,75600.0,19.4896,19.5234,19.4896,19.5234,75600.0
2011-10-12 14:10:00,23.1,23.1,23.09,23.1,128400.0,19.5234,19.5234,19.515,19.5234,128400.0
2011-10-12 14:15:00,23.1,23.1,23.07,23.09,197600.0,19.5234,19.5234,19.4981,19.515,197600.0
2011-10-12 14:20:00,23.08,23.1,23.08,23.09,200000.0,19.5065,19.5234,19.5065,19.515,200000.0
2011-10-12 14:25:00,23.09,23.1,23.06,23.07,94800.0,19.515,19.5234,19.4896,19.4981,94800.0
2011-10-12 14:30:00,23.08,23.1,23.07,23.09,112000.0,19.5065,19.5234,19.4981,19.515,112000.0
2011-10-12 14:35:00,23.08,23.09,23.08,23.08,61600.0,19.5065,19.515,19.5065,19.5065,61600.0
2011-10-12 14:40:00,23.09,23.1,23.07,23.08,117600.0,19.515,19.5234,19.4981,19.5065,117600.0
2011-10-12 14:45:00,23.08,23.1,23.08,23.1,148800.0,19.5065,19.5234,19.5065,19.5234,148800.0
2011-10-12 14:50:00,23.1,23.1,23.09,23.1,170000.0,19.5234,19.5234,19.515,19.5234,170000.0
2011-10-12 14:55:00,23.1,23.11,23.07,23.08,359200.0,19.5234,19.5319,19.4981,19.5065,359200.0
2011-10-12 15:00:00,23.08,23.08,23.06,23.07,228400.0,19.5065,19.5065,19.4896,19.4981,228400.0
2011-10-12 15:05:00,23.07,23.09,23.06,23.07,178800.0,19.4981,19.515,19.4896,19.4981,178800.0
2011-10-12 15:10:00,23.07,23.1,23.06,23.08,169200.0,19.4981,19.5234,19.4896,19.5065,169200.0
2011-10-12 15:15:00,23.08,23.08,23.06,23.07,208000.0,19.5065,19.5065,19.4896,19.4981,208000.0
2011-10-12 15:20:00,23.07,23.08,23.03,23.07,248000.0,19.4981,19.5065,19.4643,19.4981,248000.0
2011-10-12 15:25:00,23.07,23.1,23.06,23.07,243600.0,19.4981,19.5234,19.4896,19.4981,243600.0
2011-10-12 15:30:00,23.07,23.1,23.06,23.07,399200.0,19.4981,19.5234,19.4896,19.4981,399200.0
2011-10-12 15:35:00,23.07,23.08,23.01,23.02,532000.0,19.4981,19.5065,19.4474,19.4558,532000.0
2011-10-12 15:40:00,23.02,23.03,22.99,23.0,409600.0,19.4558,19.4643,19.4305,19.4389,409600.0
2011-10-12 15:45:00,23.0,23.03,22.98,22.99,708800.0,19.4389,19.4643,19.422,19.4305,708800.0
2011-10-12 15:50:00,22.99,23.0,22.92,22.95,670800.0,19.4305,19.4389,19.3713,19.3967,670800.0
2011-10-12 15:55:00,22.95,22.97,22.93,22.94,845200.0,19.3967,19.4136,19.3798,19.3882,845200.0
2011-10-13 09:30:00,22.72,22.86,22.72,22.82,194000.0,19.2023,19.3206,19.2023,19.2868,194000.0
2011-10-13 09:35:00,22.82,22.88,22.79,22.88,101600.0,19.2868,19.3375,19.2614,19.3375,101600.0
2011-10-13 09:40:00,22.87,22.98,22.86,22.92,74800.0,19.3291,19.422,19.3206,19.3713,74800.0
2011-10-13 09:45:00,22.93,23.05,22.92,23.03,343200.0,19.3798,19.4812,19.3713,19.4643,343200.0
2011-10-13 09:50:00,23.0,23.03,22.98,22.98,111200.0,19.4389,19.4643,19.422,19.422,111200.0
2011-10-13 09:55:00,22.98,23.01,22.94,22.97,61200.0,19.422,19.4474,19.3882,19.4136,61200.0
2011-10-13 10:00:00,22.98,22.99,22.93,22.96,164000.0,19.422,19.4305,19.3798,19.4051,164000.0
2011-10-13 10:05:00,22.96,22.99,22.94,22.97,121200.0,19.4051,19.4305,19.3882,19.4136,121200.0
2011-10-13 10:10:00,22.98,23.09,22.98,23.07,154800.0,19.422,19.515,19.422,19.4981,154800.0
2011-10-13 10:15:00,23.05,23.07,23.03,23.03,96800.0,19.4812,19.4981,19.4643,19.4643,96800.0
2011-10-13 10:20:00,23.03,23.08,23.03,23.08,70400.0,19.4643,19.5065,19.4643,19.5065,70400.0
2011-10-13 10:25:00,23.08,23.13,23.06,23.06,195600.0,19.5065,19.5488,19.4896,19.4896,195600.0
2011-10-13 10:30:00,23.06,23.08,23.04,23.04,73200.0,19.4896,19.5065,19.4727,19.4727,73200.0
2011-10-13 10:35:00,23.04,23.06,23.02,23.05,108400.0,19.4727,19.4896,19.4558,19.4812,108400.0
2011-10-13 10:40:00,23.04,23.07,22.98,23.01,148400.0,19.4727,19.4981,19.422,19.4474,148400.0
2011-10-13 10:45:00,23.0,23.03,22.98,23.0,83600.0,19.4389,19.4643,19.422,19.4389,83600.0
2011-10-13 10:50:00,23.0,23.02,22.98,22.99,91200.0,19.4389,19.4558,19.422,19.4305,91200.0
2011-10-13 10:55:00,22.98,22.99,22.92,22.94,118400.0,19.422,19.4305,19.3713,19.3882,118400.0
2011-10-13 11:00:00,22.94,22.97,22.94,22.94,106000.0,19.3882,19.4136,19.3882,19.3882,106000.0
2011-10-13 11:05:00,22.94,22.96,22.93,22.94,118000.0,19.3882,19.4051,19.3798,19.3882,118000.0
2011-10-13 11:10:00,22.95,23.0,22.95,22.99,28400.0,19.3967,19.4389,19.3967,19.4305,28400.0
2011-10-13 11:15:00,23.0,23.0,22.92,22.92,67600.0,19.4389,19.4389,19.3713,19.3713,67600.0
2011-10-13 11:20:00,22.92,22.98,22.92,22.98,50400.0,19.3713,19.422,19.3713,19.422,50400.0
2011-10-13 11:25:00,22.98,22.99,22.93,22.99,124400.0,19.422,19.4305,19.3798,19.4305,124400.0
2011-10-13 11:30:00,22.98,23.02,22.97,23.0,75600.0,19.422,19.4558,19.4136,19.4389,75600.0
2011-10-13 11:35:00,23.0,23.04,23.0,23.02,34000.0,19.4389,19.4727,19.4389,19.4558,34000.0
2011-10-13 11:40:00,23.02,23.06,23.0,23.03,40000.0,19.4558,19.4896,19.4389,19.4643,40000.0
2011-10-13 11:45:00,23.04,23.09,23.03,23.05,103600.0,19.4727,19.515,19.4643,19.4812,103600.0
2011-10-13 11:50:00,23.06,23.07,23.03,23.04,56400.0,19.4896,19.4981,19.4643,19.4727,56400.0
2011-10-13 11:55:00,23.04,23.07,23.03,23.03,42000.0,19.4727,19.4981,19.4643,19.4643,42000.0
2011-10-13 12:00:00,23.03,23.04,23.02,23.03,37200.0,19.4643,19.4727,19.4558,19.4643,37200.0
2011-10-13 12:05:00,23.03,23.03,22.97,22.97,52400.0,19.4643,19.4643,19.4136,19.4136,52400.0
2011-10-13 12:10:00,22.98,22.98,22.94,22.95,109200.0,19.422,19.422,19.3882,19.3967,109200.0
2011-10-13 12:15:00,22.95,22.96,22.92,22.96,55600.0,19.3967,19.4051,19.3713,19.4051,55600.0
2011-10-13 12:20:00,22.96,22.97,22.91,22.91,42400.0,19.4051,19.4136,19.3629,19.3629,42400.0
2011-10-13 12:25:00,22.9,22.91,22.84,22.84,50000.0,19.3544,19.3629,19.3037,19.3037,50000.0
2011-10-13 12:30:00,22.84,22.84,22.81,22.82,34800.0,19.3037,19.3037,19.2783,19.2868,34800.0
2011-10-13 12:35:00,22.82,22.83,22.81,22.82,31200.0,19.2868,19.2952,19.2783,19.2868,31200.0
2011-10-13 12:40:00,22.83,22.85,22.82,22.84,57200.0,19.2952,19.3122,19.2868,19.3037,57200.0
2011-10-13 12:45:00,22.84,22.86,22.84,22.86,55200.0,19.3037,19.3206,19.3037,19.3206,55200.0
2011-10-13 12:50:00,22.86,22.88,22.86,22.88,127200.0,19.3206,19.3375,19.3206,19.3375,127200.0
2011-10-13 12:55:00,22.88,22.9,22.88,22.88,45600.0,19.3375,19.3544,19.3375,19.3375,45600.0
2011-10-13 13:00:00,22.88,22.89,22.84,22.87,55600.0,19.3375,19.346,19.3037,19.3291,55600.0
2011-10-13 13:05:00,22.87,22.9,22.84,22.9,78000.0,19.3291,19.3544,19.3037,19.3544,78000.0
2011-10-13 13:10:00,22.89,22.97,22.89,22.96,95200.0,19.346,19.4136,19.346,19.4051,95200.0
2011-10-13 13:15:00,22.97,22.97,22.95,22.96,50400.0,19.4136,19.4136,19.3967,19.4051,50400.0
2011-10-13 13:20:00,22.96,22.97,22.94,22.96,41200.0,19.4051,19.4136,19.3882,19.4051,41200.0
2011-10-13 13:25:00,22.96,23.0,22.96,22.98,49600.0,19.4051,19.4389,19.4051,19.422,49600.0
2011-10-13 13:30:00,22.99,22.99,22.95,22.96,30800.0,19.4305,19.4305,19.3967,19.4051,30800.0
2011-10-13 13:35:00,22.96,22.96,22.93,22.93,32800.0,19.4051,19.4051,19.3798,19.3798,32800.0
2011-10-13 13:40:00,22.93,22.95,22.91,22.95,45600.0,19.3798,19.3967,19.3629,19.3967,45600.0
2011-10-13 13:45:00,22.95,22.98,22.95,22.97,46800.0,19.3967,19.422,19.3967,19.4136,46800.0
2011-10-13 13:50:00,22.97,22.98,22.95,22.96,65200.0,19.4136,19.422,19.3967,19.4051,65200.0
2011-10-13 13:55:00,22.97,22.98,22.93,22.95,26400.0,19.4136,19.422,19.3798,19.3967,26400.0
2011-10-13 14:00:00,22.95,22.96,22.91,22.93,37200.0,19.3967,19.4051,19.3629,19.3798,37200.0
2011-10-13 14:05:00,22.93,22.95,22.91,22.92,43600.0,19.3798,19.3967,19.3629,19.3713,43600.0
2011-10-13 14:10:00,22.92,22.93,22.89,22.91,34400.0,19.3713,19.3798,19.346,19.3629,34400.0
2011-10-13 14:15:00,22.9,22.93,22.9,22.92,19600.0,19.3544,19.3798,19.3544,19.3713,19600.0
2011-10-13 14:20:00,22.91,22.94,22.9,22.9,68000.0,19.3629,19.3882,19.3544,19.3544,68000.0
2011-10-13 14:25:00,22.9,22.9,22.86,22.9,45200.0,19.3544,19.3544,19.3206,19.3544,45200.0
2011-10-13 14:30:00,22.89,22.93,22.88,22.91,55600.0,19.346,19.3798,19.3375,19.3629,55600.0
2011-10-13 14:35:00,22.91,22.93,22.9,22.92,70800.0,19.3629,19.3798,19.3544,19.3713,70800.0
2011-10-13 14:40:00,22.91,22.93,22.89,22.93,61200.0,19.3629,19.3798,19.346,19.3798,61200.0
2011-10-13 14:45:00,22.93,22.98,22.9,22.98,60800.0,19.3798,19.422,19.3544,19.422,60800.0
2011-10-13 14:50:00,22.98,22.98,22.93,22.98,48000.0,19.422,19.422,19.3798,19.422,48000.0
2011-10-13 14:55:00,22.97,22.97,22.94,22.95,41200.0,19.4136,19.4136,19.3882,19.3967,41200.0
2011-10-13 15:00:00,22.95,22.99,22.95,22.98,76400.0,19.3967,19.4305,19.3967,19.422,76400.0
2011-10-13 15:05:00,22.98,22.99,22.98,22.98,61200.0,19.422,19.4305,19.422,19.422,61200.0
2011-10-13 15:10:00,22.98,23.0,22.96,22.98,103200.0,19.422,19.4389,19.4051,19.422,103200.0
2011-10-13 15:15:00,22.98,23.0,22.97,22.99,54000.0,19.422,19.4389,19.4136,19.4305,54000.0
2011-10-13 15:20:00,22.99,23.0,22.93,22.94,102000.0,19.4305,19.4389,19.3798,19.3882,102000.0
2011-10-13 15:25:00,22.93,22.93,22.9,22.91,104800.0,19.3798,19.3798,19.3544,19.3629,104800.0
2011-10-13 15:30:00,22.91,22.95,22.9,22.95,350000.0,19.3629,19.3967,19.3544,19.3967,350000.0
2011-10-13 15:35:00,22.95,23.0,22.93,22.96,330400.0,19.3967,19.4389,19.3798,19.4051,330400.0
2011-10-13 15:40:00,22.96,23.02,22.95,22.99,224800.0,19.4051,19.4558,19.3967,19.4305,224800.0
2011-10-13 15:45:00,22.99,23.04,22.98,23.02,426800.0,19.4305,19.4727,19.422,19.4558,426800.0
2011-10-13 15:50:00,23.02,23.06,23.0,23.06,297200.0,19.4558,19.4896,19.4389,19.4896,297200.0
2011-10-13 15:55:00,23.06,23.08,23.04,23.06,675600.0,19.4896,19.5065,19.4727,19.4896,675600.0
2011-10-14 09:30:00,23.15,23.24,23.09,23.24,375200.0,19.5657,19.6418,19.515,19.6418,375200.0
2011-10-14 09:35:00,23.24,23.25,23.2,23.22,138800.0,19.6418,19.6502,19.608,19.6249,138800.0
2011-10-14 09:40:00,23.24,23.24,23.16,23.18,119600.0,19.6418,19.6418,19.5742,19.5911,119600.0
2011-10-14 09:45:00,23.2,23.22,23.15,23.16,240400.0,19.608,19.6249,19.5657,19.5742,240400.0
2011-10-14 09:50:00,23.16,23.19,23.1,23.1,68800.0,19.5742,19.5995,19.5234,19.5234,68800.0
2011-10-14 09:55:00,23.1,23.18,23.08,23.14,120800.0,19.5234,19.5911,19.5065,19.5573,120800.0
2011-10-14 10:00:00,23.14,23.16,23.11,23.15,125200.0,19.5573,19.5742,19.5319,19.5657,125200.0
2011-10-14 10:05:00,23.16,23.25,23.15,23.25,191200.0,19.5742,19.6502,19.5657,19.6502,191200.0
2011-10-14 10:10:00,23.25,23.27,23.21,23.21,179600.0,19.6502,19.6671,19.6164,19.6164,179600.0
2011-10-14 10:15:00,23.23,23.23,23.18,23.2,86800.0,19.6333,19.6333,19.5911,19.608,86800.0
2011-10-14 10:20:00,23.2,23.21,23.17,23.18,84400.0,19.608,19.6164,19.5826,19.5911,84400.0
2011-10-14 10:25:00,23.17,23.18,23.14,23.15,110000.0,19.5826,19.5911,19.5573,19.5657,110000.0
2011-10-14 10:30:00,23.15,23.17,23.12,23.15,104000.0,19.5657,19.5826,19.5403,19.5657,104000.0
2011-10-14 10:35:00,23.15,23.15,23.11,23.11,85600.0,19.5657,19.5657,19.5319,19.5319,85600.0
2011-10-14 10:40:00,23.12,23.13,23.1,23.13,121600.0,19.5403,19.5488,19.5234,19.5488,121600.0
2011-10-14 10:45:00,23.12,23.14,23.09,23.09,85600.0,19.5403,19.5573,19.515,19.515,85600.0
2011-10-14 10:50:00,23.09,23.09,23.04,23.07,167200.0,19.515,19.515,19.4727,19.4981,167200.0
2011-10-14 10:55:00,23.07,23.13,23.07,23.11,82400.0,19.4981,19.5488,19.4981,19.5319,82400.0
2011-10-14 11:00:00,23.12,23.13,23.09,23.1,66000.0,19.5403,19.5488,19.515,19.5234,66000.0
2011-10-14 11:05:00,23.1,23.11,23.06,23.09,81200.0,19.5234,19.5319,19.4896,19.515,81200.0
2011-10-14 11:10:00,23.09,23.1,23.06,23.09,48400.0,19.515,19.5234,19.4896,19.515,48400.0
2011-10-14 11:15:00,23.09,23.1,23.07,23.09,58400.0,19.515,19.5234,19.4981,19.515,58400.0
2011-10-14 11:20:00,23.09,23.1,23.02,23.03,62400.0,19.515,19.5234,19.4558,19.4643,62400.0
2011-10-14 11:25:00,23.02,23.03,23.0,23.0,92400.0,19.4558,19.4643,19.4389,19.4389,92400.0
2011-10-14 11:30:00,23.0,23.01,22.98,22.99,90400.0,19.4389,19.4474,19.422,19.4305,90400.0
2011-10-14 11:35:00,22.99,23.03,22.99,23.02,94400.0,19.4305,19.4643,19.4305,19.4558,94400.0
2011-10-14 11:40:00,23.02,23.06,23.02,23.05,85200.0,19.4558,19.4896,19.4558,19.4812,85200.0
2011-10-14 11:45:00,23.05,23.08,23.05,23.06,46000.0,19.4812,19.5065,19.4812,19.4896,46000.0
2011-10-14 11:50:00,23.06,23.07,23.04,23.05,40000.0,19.4896,19.4981,19.4727,19.4812,40000.0
2011-10-14 11:55:00,23.04,23.05,23.03,23.03,42400.0,19.4727,19.4812,19.4643,19.4643,42400.0
2011-10-14 12:00:00,23.03,23.05,23.02,23.05,44800.0,19.4643,19.4812,19.4558,19.4812,44800.0
2011-10-14 12:05:00,23.05,23.05,23.04,23.05,41600.0,19.4812,19.4812,19.4727,19.4812,41600.0
2011-10-14 12:10:00,23.05,23.06,23.02,23.02,50000.0,19.4812,19.4896,19.4558,19.4558,50000.0
2011-10-14 12:15:00,23.03,23.03,23.01,23.02,36800.0,19.4643,19.4643,19.4474,19.4558,36800.0
2011-10-14 12:20:00,23.03,23.05,23.03,23.03,27200.0,19.4643,19.4812,19.4643,19.4643,27200.0
2011-10-14 12:25:00,23.03,23.04,23.01,23.04,67600.0,19.4643,19.4727,19.4474,19.4727,67600.0
2011-10-14 12:30:00,23.03,23.06,23.03,23.06,44800.0,19.4643,19.4896,19.4643,19.4896,44800.0
2011-10-14 12:35:00,23.06,23.07,23.05,23.05,35200.0,19.4896,19.4981,19.4812,19.4812,35200.0
2011-10-14 12:40:00,23.06,23.07,23.05,23.05,45200.0,19.4896,19.4981,19.4812,19.4812,45200.0
2011-10-14 12:45:00,23.05,23.07,23.05,23.07,44000.0,19.4812,19.4981,19.4812,19.4981,44000.0
2011-10-14 12:50:00,23.07,23.08,23.04,23.05,43200.0,19.4981,19.5065,19.4727,19.4812,43200.0
2011-10-14 12:55:00,23.05,23.06,23.04,23.05,50000.0,19.4812,19.4896,19.4727,19.4812,50000.0
2011-10-14 13:00:00,23.05,23.06,23.04,23.06,66400.0,19.4812,19.4896,19.4727,19.4896,66400.0
2011-10-14 13:05:00,23.07,23.08,23.06,23.07,44800.0,19.4981,19.5065,19.4896,19.4981,44800.0
2011-10-14 13:10:00,23.07,23.08,23.06,23.07,36000.0,19.4981,19.5065,19.4896,19.4981,36000.0
2011-10-14 13:15:00,23.08,23.1,23.08,23.1,90400.0,19.5065,19.5234,19.5065,19.5234,90400.0
2011-10-14 13:20:00,23.1,23.12,23.1,23.11,48400.0,19.5234,19.5403,19.5234,19.5319,48400.0
2011-10-14 13:25:00,23.11,23.12,23.1,23.11,78400.0,19.5319,19.5403,19.5234,19.5319,78400.0
2011-10-14 13:30:00,23.11,23.12,23.1,23.11,43600.0,19.5319,19.5403,19.5234,19.5319,43600.0
2011-10-14 13:35:00,23.11,23.11,23.08,23.08,46800.0,19.5319,19.5319,19.5065,19.5065,46800.0
2011-10-14 13:40:00,23.09,23.1,23.08,23.1,31600.0,19.515,19.5234,19.5065,19.5234,31600.0
2011-10-14 13:45:00,23.11,23.11,23.09,23.11,48800.0,19.5319,19.5319,19.515,19.5319,48800.0
2011-10-14 13:50:00,23.11,23.11,23.09,23.1,44400.0,19.5319,19.5319,19.515,19.5234,44400.0
2011-10-14 13:55:00,23.1,23.14,23.1,23.13,50000.0,19.5234,19.5573,19.5234,19.5488,50000.0
2011-10-14 14:00:00,23.13,23.13,23.11,23.12,30400.0,19.5488,19.5488,19.5319,19.5403,30400.0
2011-10-14 14:05:00,23.12,23.14,23.12,23.14,50000.0,19.5403,19.5573,19.5403,19.5573,50000.0
2011-10-14 14:10:00,23.13,23.16,23.12,23.16,51200.0,19.5488,19.5742,19.5403,19.5742,51200.0
2011-10-14 14:15:00,23.16,23.18,23.16,23.16,39200.0,19.5742,19.5911,19.5742,19.5742,39200.0
2011-10-14 14:20:00,23.16,23.18,23.16,23.17,24000.0,19.5742,19.5911,19.5742,19.5826,24000.0
2011-10-14 14:25:00,23.17,23.18,23.17,23.18,46800.0,19.5826,19.5911,19.5826,19.5911,46800.0
2011-10-14 14:30:00,23.18,23.18,23.13,23.13,68400.0,19.5911,19.5911,19.5488,19.5488,68400.0
2011-10-14 14:35:00,23.13,23.19,23.13,23.17,190800.0,19.5488,19.5995,19.5488,19.5826,190800.0
2011-10-14 14:40:00,23.17,23.18,23.17,23.17,29600.0,19.5826,19.5911,19.5826,19.5826,29600.0
2011-10-14 14:45:00,23.17,23.18,23.17,23.17,39600.0,19.5826,19.5911,19.5826,19.5826,39600.0
2011-10-14 14:50:00,23.17,23.2,23.17,23.19,80000.0,19.5826,19.608,19.5826,19.5995,80000.0
2011-10-14 14:55:00,23.19,23.23,23.18,23.23,52400.0,19.5995,19.6333,19.5911,19.6333,52400.0
2011-10-14 15:00:00,23.23,23.24,23.22,23.24,70400.0,19.6333,19.6418,19.6249,19.6418,70400.0
2011-10-14 15:05:00,23.23,23.25,23.23,23.25,134000.0,19.6333,19.6502,19.6333,19.6502,134000.0
2011-10-14 15:10:00,23.25,23.27,23.24,23.24,282400.0,19.6502,19.6671,19.6418,19.6418,282400.0
2011-10-14 15:15:00,23.24,23.26,23.24,23.24,119600.0,19.6418,19.6587,19.6418,19.6418,119600.0
2011-10-14 15:20:00,23.24,23.26,23.24,23.25,162400.0,19.6418,19.6587,19.6418,19.6502,162400.0
2011-10-14 15:25:00,23.25,23.25,23.23,23.23,96800.0,19.6502,19.6502,19.6333,19.6333,96800.0
2011-10-14 15:30:00,23.23,23.3,23.23,23.28,227200.0,19.6333,19.6925,19.6333,19.6756,227200.0
2011-10-14 15:35:00,23.28,23.28,23.2,23.2,204800.0,19.6756,19.6756,19.608,19.608,204800.0
2011-10-14 15:40:00,23.2,23.21,23.16,23.16,294000.0,19.608,19.6164,19.5742,19.5742,294000.0
2011-10-14 15:45:00,23.17,23.2,23.12,23.16,222400.0,19.5826,19.608,19.5403,19.5742,222400.0
2011-10-14 15:50:00,23.16,23.17,23.13,23.17,266000.0,19.5742,19.5826,19.5488,19.5826,266000.0
2011-10-14 15:55:00,23.17,23.24,23.17,23.24,430800.0,19.5826,19.6418,19.5826,19.6418,430800.0
2011-10-17 09:30:00,23.07,23.14,23.0,23.08,246800.0,19.4981,19.5573,19.4389,19.5065,246800.0
2011-10-17 09:35:00,23.09,23.18,23.06,23.15,59600.0,19.515,19.5911,19.4896,19.5657,59600.0
2011-10-17 09:40:00,23.13,23.23,23.09,23.23,73600.0,19.5488,19.6333,19.515,19.6333,73600.0
2011-10-17 09:45:00,23.2,23.2,23.12,23.14,28000.0,19.608,19.608,19.5403,19.5573,28000.0
2011-10-17 09:50:00,23.12,23.18,23.08,23.09,69200.0,19.5403,19.5911,19.5065,19.515,69200.0
2011-10-17 09:55:00,23.1,23.1,23.05,23.08,121200.0,19.5234,19.5234,19.4812,19.5065,121200.0
2011-10-17 10:00:00,23.08,23.16,23.07,23.14,132800.0,19.5065,19.5742,19.4981,19.5573,132800.0
2011-10-17 10:05:00,23.14,23.14,23.09,23.11,38800.0,19.5573,19.5573,19.515,19.5319,38800.0
2011-10-17 10:10:00,23.11,23.13,23.1,23.12,38400.0,19.5319,19.5488,19.5234,19.5403,38400.0
2011-10-17 10:15:00,23.11,23.14,23.06,23.07,46000.0,19.5319,19.5573,19.4896,19.4981,46000.0
2011-10-17 10:20:00,23.07,23.08,23.0,23.0,97600.0,19.4981,19.5065,19.4389,19.4389,97600.0
2011-10-17 10:25:00,23.0,23.01,22.97,22.99,67600.0,19.4389,19.4474,19.4136,19.4305,67600.0
2011-10-17 10:30:00,22.98,23.05,22.98,23.05,71600.0,19.422,19.4812,19.422,19.4812,71600.0
2011-10-17 10:35:00,23.05,23.08,23.04,23.07,72400.0,19.4812,19.5065,19.4727,19.4981,72400.0
2011-10-17 10:40:00,23.06,23.08,22.98,22.98,84800.0,19.4896,19.5065,19.422,19.422,84800.0
2011-10-17 10:45:00,22.98,22.99,22.96,22.96,176400.0,19.422,19.4305,19.4051,19.4051,176400.0
2011-10-17 10:50:00,22.96,22.99,22.95,22.98,100400.0,19.4051,19.4305,19.3967,19.422,100400.0
2011-10-17 10:55:00,22.98,23.0,22.97,22.99,58400.0,19.422,19.4389,19.4136,19.4305,58400.0
2011-10-17 11:00:00,22.99,23.01,22.98,22.98,85600.0,19.4305,19.4474,19.422,19.422,85600.0
2011-10-17 11:05:00,22.99,23.0,22.99,22.99,72400.0,19.4305,19.4389,19.4305,19.4305,72400.0
2011-10-17 11:10:00,23.0,23.0,22.97,22.99,59600.0,19.4389,19.4389,19.4136,19.4305,59600.0
2011-10-17 11:15:00,22.99,23.0,22.98,22.99,24000.0,19.4305,19.4389,19.422,19.4305,24000.0
2011-10-17 11:20:00,22.97,23.01,22.97,23.01,40000.0,19.4136,19.4474,19.4136,19.4474,40000.0
2011-10-17 11:25:00,23.01,23.05,23.01,23.04,36800.0,19.4474,19.4812,19.4474,19.4727,36800.0
2011-10-17 11:30:00,23.04,23.07,23.04,23.06,96000.0,19.4727,19.4981,19.4727,19.4896,96000.0
2011-10-17 11:35:00,23.06,23.07,23.05,23.05,76400.0,19.4896,19.4981,19.4812,19.4812,76400.0
2011-10-17 11:40:00,23.05,23.05,23.04,23.04,41600.0,19.4812,19.4812,19.4727,19.4727,41600.0
2011-10-17 11:45:00,23.04,23.04,22.99,23.0,81200.0,19.4727,19.4727,19.4305,19.4389,81200.0
2011-10-17 11:50:00,23.0,23.0,22.96,22.97,201200.0,19.4389,19.4389,19.4051,19.4136,201200.0
2011-10-17 11:55:00,22.96,22.98,22.93,22.95,102800.0,19.4051,19.422,19.3798,19.3967,102800.0
2011-10-17 12:00:00,22.94,22.96,22.93,22.96,66400.0,19.3882,19.4051,19.3798,19.4051,66400.0
2011-10-17 12:05:00,22.96,22.97,22.95,22.95,48400.0,19.4051,19.4136,19.3967,19.3967,48400.0
2011-10-17 12:10:00,22.95,22.96,22.93,22.95,61600.0,19.3967,19.4051,19.3798,19.3967,61600.0
2011-10-17 12:15:00,22.95,23.0,22.95,22.99,66000.0,19.3967,19.4389,19.3967,19.4305,66000.0
2011-10-17 12:20:00,22.99,22.99,22.96,22.96,72000.0,19.4305,19.4305,19.4051,19.4051,72000.0
2011-10-17 12:25:00,22.96,22.97,22.95,22.96,45200.0,19.4051,19.4136,19.3967,19.4051,45200.0
2011-10-17 12:30:00,22.95,22.95,22.88,22.91,109200.0,19.3967,19.3967,19.3375,19.3629,109200.0
2011-10-17 12:35:00,22.91,22.92,22.9,22.9,91600.0,19.3629,19.3713,19.3544,19.3544,91600.0
2011-10-17 12:40:00,22.91,22.93,22.91,22.93,38800.0,19.3629,19.3798,19.3629,19.3798,38800.0
2011-10-17 12:45:00,22.94,22.95,22.9,22.9,123200.0,19.3882,19.3967,19.3544,19.3544,123200.0
2011-10-17 12:50:00,22.9,22.91,22.86,22.86,56000.0,19.3544,19.3629,19.3206,19.3206,56000.0
2011-10-17 12:55:00,22.87,22.88,22.84,22.84,46800.0,19.3291,19.3375,19.3037,19.3037,46800.0
2011-10-17 13:00:00,22.84,22.85,22.81,22.83,28800.0,19.3037,19.3122,19.2783,19.2952,28800.0
2011-10-17 13:05:00,22.82,22.83,22.79,22.81,70000.0,19.2868,19.2952,19.2614,19.2783,70000.0
2011-10-17 13:10:00,22.8,22.83,22.78,22.83,128400.0,19.2699,19.2952,19.253,19.2952,128400.0
2011-10-17 13:15:00,22.82,22.87,22.81,22.86,38000.0,19.2868,19.3291,19.2783,19.3206,38000.0
2011-10-17 13:20:00,22.86,22.88,22.86,22.86,18800.0,19.3206,19.3375,19.3206,19.3206,18800.0
2011-10-17 13:25:00,22.87,22.88,22.83,22.83,20000.0,19.3291,19.3375,19.2952,19.2952,20000.0
2011-10-17 13:30:00,22.83,22.83,22.8,22.82,41200.0,19.2952,19.2952,19.2699,19.2868,41200.0
2011-10-17 13:35:00,22.82,22.82,22.74,22.77,63600.0,19.2868,19.2868,19.2192,19.2445,63600.0
2011-10-17 13:40:00,22.77,22.81,22.77,22.79,72000.0,19.2445,19.2783,19.2445,19.2614,72000.0
2011-10-17 13:45:00,22.79,22.82,22.77,22.77,52400.0,19.2614,19.2868,19.2445,19.2445,52400.0
2011-10-17 13:50:00,22.77,22.81,22.77,22.8,49200.0,19.2445,19.2783,19.2445,19.2699,49200.0
2011-10-17 13:55:00,22.79,22.84,22.79,22.84,108400.0,19.2614,19.3037,19.2614,19.3037,108400.0
2011-10-17 14:00:00,22.84,22.85,22.82,22.82,108800.0,19.3037,19.3122,19.2868,19.2868,108800.0
2011-10-17 14:05:00,22.82,22.82,22.77,22.78,64000.0,19.2868,19.2868,19.2445,19.253,64000.0
2011-10-17 14:10:00,22.79,22.83,22.79,22.83,68800.0,19.2614,19.2952,19.2614,19.2952,68800.0
2011-10-17 14:15:00,22.84,22.84,22.8,22.82,72000.0,19.3037,19.3037,19.2699,19.2868,72000.0
2011-10-17 14:20:00,22.82,22.83,22.78,22.78,36800.0,19.2868,19.2952,19.253,19.253,36800.0
2011-10-17 14:25:00,22.78,22.81,22.78,22.79,37600.0,19.253,19.2783,19.253,19.2614,37600.0
2011-10-17 14:30:00,22.79,22.79,22.74,22.75,68000.0,19.2614,19.2614,19.2192,19.2276,68000.0
2011-10-17 14:35:00,22.75,22.75,22.71,22.72,73200.0,19.2276,19.2276,19.1938,19.2023,73200.0
2011-10-17 14:40:00,22.72,22.74,22.71,22.73,116800.0,19.2023,19.2192,19.1938,19.2107,116800.0
2011-10-17 14:45:00,22.73,22.73,22.7,22.72,86400.0,19.2107,19.2107,19.1854,19.2023,86400.0
2011-10-17 14:50:00,22.73,22.73,22.69,22.7,150800.0,19.2107,19.2107,19.1769,19.1854,150800.0
2011-10-17 14:55:00,22.7,22.71,22.68,22.7,255200.0,19.1854,19.1938,19.1685,19.1854,255200.0
2011-10-17 15:00:00,22.7,22.8,22.7,22.79,191600.0,19.1854,19.2699,19.1854,19.2614,191600.0
2011-10-17 15:05:00,22.8,22.81,22.78,22.79,130400.0,19.2699,19.2783,19.253,19.2614,130400.0
2011-10-17 15:10:00,22.79,22.84,22.79,22.81,100000.0,19.2614,19.3037,19.2614,19.2783,100000.0
2011-10-17 15:15:00,22.81,22.84,22.81,22.83,93600.0,19.2783,19.3037,19.2783,19.2952,93600.0
2011-10-17 15:20:00,22.83,22.84,22.81,22.82,134800.0,19.2952,19.3037,19.2783,19.2868,134800.0
2011-10-17 15:25:00,22.82,22.84,22.79,22.83,106400.0,19.2868,19.3037,19.2614,19.2952,106400.0
2011-10-17 15:30:00,22.83,22.85,22.77,22.79,204000.0,19.2952,19.3122,19.2445,19.2614,204000.0
2011-10-17 15:35:00,22.79,22.8,22.74,22.74,138000.0,19.2614,19.2699,19.2192,19.2192,138000.0
2011-10-17 15:40:00,22.74,22.85,22.74,22.85,140800.0,19.2192,19.3122,19.2192,19.3122,140800.0
2011-10-17 15:45:00,22.85,22.85,22.75,22.79,264800.0,19.3122,19.3122,19.2276,19.2614,264800.0
2011-10-17 15:50:00,22.79,22.82,22.74,22.76,518000.0,19.2614,19.2868,19.2192,19.2361,518000.0
2011-10-17 15:55:00,22.76,22.77,22.72,22.75,444800.0,19.2361,19.2445,19.2023,19.2276,444800.0
2011-10-18 09:30:00,22.65,22.69,22.44,22.44,605200.0,19.1431,19.1769,18.9656,18.9656,605200.0
2011-10-18 09:35:00,22.44,22.44,22.18,22.26,299200.0,18.9656,18.9656,18.7459,18.8135,299200.0
2011-10-18 09:40:00,22.25,22.31,22.22,22.23,312800.0,18.8051,18.8558,18.7797,18.7881,312800.0
2011-10-18 09:45:00,22.23,22.23,22.09,22.11,273600.0,18.7881,18.7881,18.6698,18.6867,273600.0
2011-10-18 09:50:00,22.11,22.13,22.0,22.04,511600.0,18.6867,18.7036,18.5938,18.6276,511600.0
2011-10-18 09:55:00,22.05,22.17,22.04,22.17,188000.0,18.636,18.7374,18.6276,18.7374,188000.0
2011-10-18 10:00:00,22.16,22.22,22.13,22.2,224400.0,18.729,18.7797,18.7036,18.7628,224400.0
2011-10-18 10:05:00,22.22,22.31,22.21,22.3,179600.0,18.7797,18.8558,18.7712,18.8473,179600.0
2011-10-18 10:10:00,22.3,22.38,22.3,22.33,129600.0,18.8473,18.9149,18.8473,18.8727,129600.0
2011-10-18 10:15:00,22.33,22.34,22.19,22.2,75600.0,18.8727,18.8811,18.7543,18.7628,75600.0
2011-10-18 10:20:00,22.21,22.34,22.2,22.33,85200.0,18.7712,18.8811,18.7628,18.8727,85200.0
2011-10-18 10:25:00,22.32,22.41,22.31,22.41,71600.0,18.8642,18.9403,18.8558,18.9403,71600.0
2011-10-18 10:30:00,22.42,22.44,22.41,22.44,97600.0,18.9487,18.9656,18.9403,18.9656,97600.0
2011-10-18 10:35:00,22.45,22.46,22.43,22.43,64000.0,18.9741,18.9825,18.9572,18.9572,64000.0
2011-10-18 10:40:00,22.44,22.52,22.44,22.48,95200.0,18.9656,19.0332,18.9656,18.9994,95200.0
2011-10-18 10:45:00,22.48,22.54,22.47,22.53,86400.0,18.9994,19.0501,18.991,19.0417,86400.0
2011-10-18 10:50:00,22.53,22.55,22.49,22.49,103600.0,19.0417,19.0586,19.0079,19.0079,103600.0
2011-10-18 10:55:00,22.5,22.55,22.48,22.54,120800.0,19.0163,19.0586,18.9994,19.0501,120800.0
2011-10-18 11:00:00,22.54,22.54,22.48,22.51,133200.0,19.0501,19.0501,18.9994,19.0248,133200.0
2011-10-18 11:05:00,22.52,22.56,22.52,22.55,61600.0,19.0332,19.0671,19.0332,19.0586,61600.0
2011-10-18 11:10:00,22.55,22.58,22.55,22.58,89200.0,19.0586,19.084,19.0586,19.084,89200.0
2011-10-18 11:15:00,22.57,22.58,22.55,22.58,25600.0,19.0755,19.084,19.0586,19.084,25600.0
2011-10-18 11:20:00,22.58,22.59,22.51,22.51,37200.0,19.084,19.0924,19.0248,19.0248,37200.0
2011-10-18 11:25:00,22.52,22.54,22.47,22.47,59200.0,19.0332,19.0501,18.991,18.991,59200.0
2011-10-18 11:30:00,22.48,22.53,22.47,22.52,24400.0,18.9994,19.0417,18.991,19.0332,24400.0
2011-10-18 11:35:00,22.53,22.64,22.53,22.63,50800.0,19.0417,19.1347,19.0417,19.1262,50800.0
2011-10-18 11:40:00,22.63,22.68,22.63,22.68,87600.0,19.1262,19.1685,19.1262,19.1685,87600.0
2011-10-18 11:45:00,22.68,22.72,22.65,22.72,174800.0,19.1685,19.2023,19.1431,19.2023,174800.0
2011-10-18 11:50:00,22.72,22.77,22.71,22.75,160800.0,19.2023,19.2445,19.1938,19.2276,160800.0
2011-10-18 11:55:00,22.75,22.77,22.71,22.71,88000.0,19.2276,19.2445,19.1938,19.1938,88000.0
2011-10-18 12:00:00,22.72,22.74,22.68,22.7,50800.0,19.2023,19.2192,19.1685,19.1854,50800.0
2011-10-18 12:05:00,22.7,22.7,22.67,22.69,125600.0,19.1854,19.1854,19.16,19.1769,125600.0
2011-10-18 12:10:00,22.7,22.7,22.67,22.69,30800.0,19.1854,19.1854,19.16,19.1769,30800.0
2011-10-18 12:15:00,22.68,22.69,22.65,22.66,36000.0,19.1685,19.1769,19.1431,19.1516,36000.0
2011-10-18 12:20:00,22.67,22.71,22.67,22.71,69200.0,19.16,19.1938,19.16,19.1938,69200.0
2011-10-18 12:25:00,22.71,22.72,22.67,22.68,67600.0,19.1938,19.2023,19.16,19.1685,67600.0
2011-10-18 12:30:00,22.68,22.7,22.66,22.67,49600.0,19.1685,19.1854,19.1516,19.16,49600.0
2011-10-18 12:35:00,22.68,22.75,22.68,22.75,54800.0,19.1685,19.2276,19.1685,19.2276,54800.0
2011-10-18 12:40:00,22.75,22.78,22.73,22.77,70000.0,19.2276,19.253,19.2107,19.2445,70000.0
2011-10-18 12:45:00,22.77,22.81,22.77,22.77,66800.0,19.2445,19.2783,19.2445,19.2445,66800.0
2011-10-18 12:50:00,22.77,22.78,22.76,22.76,26400.0,19.2445,19.253,19.2361,19.2361,26400.0
2011-10-18 12:55:00,22.77,22.78,22.76,22.77,40000.0,19.2445,19.253,19.2361,19.2445,40000.0
2011-10-18 13:00:00,22.77,22.78,22.75,22.75,58000.0,19.2445,19.253,19.2276,19.2276,58000.0
2011-10-18 13:05:00,22.75,22.76,22.74,22.74,50000.0,19.2276,19.2361,19.2192,19.2192,50000.0
2011-10-18 13:10:00,22.74,22.75,22.69,22.7,75200.0,19.2192,19.2276,19.1769,19.1854,75200.0
2011-10-18 13:15:00,22.7,22.7,22.68,22.69,33200.0,19.1854,19.1854,19.1685,19.1769,33200.0
2011-10-18 13:20:00,22.69,22.69,22.67,22.67,39600.0,19.1769,19.1769,19.16,19.16,39600.0
2011-10-18 13:25:00,22.67,22.68,22.63,22.67,144000.0,19.16,19.1685,19.1262,19.16,144000.0
2011-10-18 13:30:00,22.68,22.68,22.65,22.65,39600.0,19.1685,19.1685,19.1431,19.1431,39600.0
2011-10-18 13:35:00,22.65,22.67,22.65,22.66,35600.0,19.1431,19.16,19.1431,19.1516,35600.0
2011-10-18 13:40:00,22.66,22.67,22.63,22.64,34400.0,19.1516,19.16,19.1262,19.1347,34400.0
2011-10-18 13:45:00,22.63,22.66,22.61,22.64,56000.0,19.1262,19.1516,19.1093,19.1347,56000.0
2011-10-18 13:50:00,22.64,22.7,22.64,22.69,43200.0,19.1347,19.1854,19.1347,19.1769,43200.0
2011-10-18 13:55:00,22.68,22.69,22.64,22.65,38000.0,19.1685,19.1769,19.1347,19.1431,38000.0
2011-10-18 14:00:00,22.65,22.67,22.63,22.66,38400.0,19.1431,19.16,19.1262,19.1516,38400.0
2011-10-18 14:05:00,22.66,22.68,22.65,22.67,36800.0,19.1516,19.1685,19.1431,19.16,36800.0
2011-10-18 14:10:00,22.67,22.73,22.67,22.72,60400.0,19.16,19.2107,19.16,19.2023,60400.0
2011-10-18 14:15:00,22.72,22.73,22.69,22.69,51200.0,19.2023,19.2107,19.1769,19.1769,51200.0
2011-10-18 14:20:00,22.7,22.74,22.69,22.74,159600.0,19.1854,19.2192,19.1769,19.2192,159600.0
2011-10-18 14:25:00,22.74,22.75,22.72,22.73,60800.0,19.2192,19.2276,19.2023,19.2107,60800.0
2011-10-18 14:30:00,22.73,22.78,22.73,22.77,54000.0,19.2107,19.253,19.2107,19.2445,54000.0
2011-10-18 14:35:00,22.78,22.78,22.7,22.7,95600.0,19.253,19.253,19.1854,19.1854,95600.0
2011-10-18 14:40:00,22.7,22.71,22.67,22.68,71600.0,19.1854,19.1938,19.16,19.1685,71600.0
2011-10-18 14:45:00,22.68,22.75,22.68,22.72,138400.0,19.1685,19.2276,19.1685,19.2023,138400.0
2011-10-18 14:50:00,22.73,22.75,22.73,22.73,67600.0,19.2107,19.2276,19.2107,19.2107,67600.0
2011-10-18 14:55:00,22.73,22.75,22.7,22.73,85600.0,19.2107,19.2276,19.1854,19.2107,85600.0
2011-10-18 15:00:00,22.73,22.86,22.73,22.84,137200.0,19.2107,19.3206,19.2107,19.3037,137200.0
2011-10-18 15:05:00,22.86,22.94,22.85,22.92,172000.0,19.3206,19.3882,19.3122,19.3713,172000.0
2011-10-18 15:10:00,22.92,23.08,22.92,22.99,238400.0,19.3713,19.5065,19.3713,19.4305,238400.0
2011-10-18 15:15:00,22.99,23.04,22.89,22.91,194000.0,19.4305,19.4727,19.346,19.3629,194000.0
2011-10-18 15:20:00,22.92,22.99,22.9,22.92,290400.0,19.3713,19.4305,19.3544,19.3713,290400.0
2011-10-18 15:25:00,22.92,22.96,22.85,22.87,192000.0,19.3713,19.4051,19.3122,19.3291,192000.0
2011-10-18 15:30:00,22.87,22.9,22.79,22.81,367600.0,19.3291,19.3544,19.2614,19.2783,367600.0
2011-10-18 15:35:00,22.81,22.88,22.78,22.81,267200.0,19.2783,19.3375,19.253,19.2783,267200.0
2011-10-18 15:40:00,22.81,22.86,22.78,22.85,297600.0,19.2783,19.3206,19.253,19.3122,297600.0
2011-10-18 15:45:00,22.85,22.89,22.83,22.87,342800.0,19.3122,19.346,19.2952,19.3291,342800.0
2011-10-18 15:50:00,22.87,22.97,22.86,22.95,334800.0,19.3291,19.4136,19.3206,19.3967,334800.0
2011-10-18 15:55:00,22.96,22.97,22.8,22.86,732000.0,19.4051,19.4136,19.2699,19.3206,732000.0
2011-10-19 09:30:00,22.92,23.0,22.86,23.0,130400.0,19.3713,19.4389,19.3206,19.4389,130400.0
2011-10-19 09:35:00,23.0,23.04,22.98,23.03,86400.0,19.4389,19.4727,19.422,19.4643,86400.0
2011-10-19 09:40:00,23.02,23.03,22.88,22.88,63200.0,19.4558,19.4643,19.3375,19.3375,63200.0
2011-10-19 09:45:00,22.88,22.89,22.78,22.87,96400.0,19.3375,19.346,19.253,19.3291,96400.0
2011-10-19 09:50:00,22.86,22.93,22.86,22.9,73600.0,19.3206,19.3798,19.3206,19.3544,73600.0
2011-10-19 09:55:00,22.9,22.99,22.87,22.99,62800.0,19.3544,19.4305,19.3291,19.4305,62800.0
2011-10-19 10:00:00,22.99,23.03,22.89,22.95,64400.0,19.4305,19.4643,19.346,19.3967,64400.0
2011-10-19 10:05:00,22.95,23.02,22.95,23.01,58800.0,19.3967,19.4558,19.3967,19.4474,58800.0
2011-10-19 10:10:00,23.02,23.1,23.02,23.08,129200.0,19.4558,19.5234,19.4558,19.5065,129200.0
2011-10-19 10:15:00,23.08,23.11,23.03,23.08,62000.0,19.5065,19.5319,19.4643,19.5065,62000.0
2011-10-19 10:20:00,23.08,23.08,23.01,23.06,74000.0,19.5065,19.5065,19.4474,19.4896,74000.0
2011-10-19 10:25:00,23.06,23.12,23.05,23.12,130800.0,19.4896,19.5403,19.4812,19.5403,130800.0
2011-10-19 10:30:00,23.12,23.13,23.03,23.03,88400.0,19.5403,19.5488,19.4643,19.4643,88400.0
2011-10-19 10:35:00,23.02,23.05,22.99,23.0,80400.0,19.4558,19.4812,19.4305,19.4389,80400.0
2011-10-19 10:40:00,23.0,23.06,23.0,23.02,41600.0,19.4389,19.4896,19.4389,19.4558,41600.0
2011-10-19 10:45:00,23.02,23.06,22.99,23.02,55200.0,19.4558,19.4896,19.4305,19.4558,55200.0
2011-10-19 10:50:00,23.02,23.05,23.0,23.04,39200.0,19.4558,19.4812,19.4389,19.4727,39200.0
2011-10-19 10:55:00,23.04,23.04,22.98,22.99,88000.0,19.4727,19.4727,19.422,19.4305,88000.0
2011-10-19 11:00:00,22.98,23.0,22.96,22.98,83600.0,19.422,19.4389,19.4051,19.422,83600.0
2011-10-19 11:05:00,22.98,23.0,22.97,22.99,72000.0,19.422,19.4389,19.4136,19.4305,72000.0
2011-10-19 11:10:00,22.98,22.98,22.89,22.89,117200.0,19.422,19.422,19.346,19.346,117200.0
2011-10-19 11:15:00,22.89,22.9,22.86,22.88,95200.0,19.346,19.3544,19.3206,19.3375,95200.0
2011-10-19 11:20:00,22.88,22.92,22.86,22.92,48800.0,19.3375,19.3713,19.3206,19.3713,48800.0
2011-10-19 11:25:00,22.92,22.97,22.91,22.96,61600.0,19.3713,19.4136,19.3629,19.4051,61600.0
2011-10-19 11:30:00,22.97,23.0,22.96,23.0,71600.0,19.4136,19.4389,19.4051,19.4389,71600.0
2011-10-19 11:35:00,22.99,23.0,22.96,22.96,112000.0,19.4305,19.4389,19.4051,19.4051,112000.0
2011-10-19 11:40:00,22.96,22.99,22.95,22.98,57200.0,19.4051,19.4305,19.3967,19.422,57200.0
2011-10-19 11:45:00,22.98,22.98,22.88,22.89,62000.0,19.422,19.422,19.3375,19.346,62000.0
2011-10-19 11:50:00,22.89,22.9,22.88,22.9,48800.0,19.346,19.3544,19.3375,19.3544,48800.0
2011-10-19 11:55:00,22.89,22.9,22.83,22.84,75600.0,19.346,19.3544,19.2952,19.3037,75600.0
2011-10-19 12:00:00,22.84,22.91,22.84,22.9,44000.0,19.3037,19.3629,19.3037,19.3544,44000.0
2011-10-19 12:05:00,22.9,22.91,22.87,22.89,86000.0,19.3544,19.3629,19.3291,19.346,86000.0
2011-10-19 12:10:00,22.88,22.91,22.88,22.91,42800.0,19.3375,19.3629,19.3375,19.3629,42800.0
2011-10-19 12:15:00,22.91,22.98,22.9,22.96,84000.0,19.3629,19.422,19.3544,19.4051,84000.0
2011-10-19 12:20:00,22.96,23.0,22.94,23.0,54400.0,19.4051,19.4389,19.3882,19.4389,54400.0
2011-10-19 12:25:00,23.0,23.01,22.98,22.98,90800.0,19.4389,19.4474,19.422,19.422,90800.0
2011-10-19 12:30:00,22.98,22.98,22.93,22.93,41600.0,19.422,19.422,19.3798,19.3798,41600.0
2011-10-19 12:35:00,22.95,23.0,22.94,22.99,57200.0,19.3967,19.4389,19.3882,19.4305,57200.0
2011-10-19 12:40:00,23.0,23.01,22.99,23.0,52000.0,19.4389,19.4474,19.4305,19.4389,52000.0
2011-10-19 12:45:00,23.0,23.03,22.99,23.03,40400.0,19.4389,19.4643,19.4305,19.4643,40400.0
2011-10-19 12:50:00,23.02,23.06,23.02,23.06,65200.0,19.4558,19.4896,19.4558,19.4896,65200.0
2011-10-19 12:55:00,23.06,23.1,23.06,23.06,57600.0,19.4896,19.5234,19.4896,19.4896,57600.0
2011-10-19 13:00:00,23.07,23.1,23.06,23.09,74400.0,19.4981,19.5234,19.4896,19.515,74400.0
2011-10-19 13:05:00,23.08,23.1,23.06,23.1,77600.0,19.5065,19.5234,19.4896,19.5234,77600.0
2011-10-19 13:10:00,23.1,23.11,23.09,23.09,65600.0,19.5234,19.5319,19.515,19.515,65600.0
2011-10-19 13:15:00,23.1,23.1,23.08,23.08,76800.0,19.5234,19.5234,19.5065,19.5065,76800.0
2011-10-19 13:20:00,23.08,23.08,23.06,23.06,58800.0,19.5065,19.5065,19.4896,19.4896,58800.0
2011-10-19 13:25:00,23.06,23.08,23.05,23.06,176400.0,19.4896,19.5065,19.4812,19.4896,176400.0
2011-10-19 13:30:00,23.06,23.07,23.0,23.0,159600.0,19.4896,19.4981,19.4389,19.4389,159600.0
2011-10-19 13:35:00,23.0,23.0,22.94,22.94,142000.0,19.4389,19.4389,19.3882,19.3882,142000.0
2011-10-19 13:40:00,22.94,23.0,22.94,23.0,72800.0,19.3882,19.4389,19.3882,19.4389,72800.0
2011-10-19 13:45:00,23.0,23.01,22.99,23.01,60400.0,19.4389,19.4474,19.4305,19.4474,60400.0
2011-10-19 13:50:00,23.01,23.04,23.0,23.04,61200.0,19.4474,19.4727,19.4389,19.4727,61200.0
2011-10-19 13:55:00,23.03,23.04,22.98,23.02,43200.0,19.4643,19.4727,19.422,19.4558,43200.0
2011-10-19 14:00:00,23.02,23.04,22.99,23.02,126400.0,19.4558,19.4727,19.4305,19.4558,126400.0
2011-10-19 14:05:00,23.02,23.02,22.93,22.96,162800.0,19.4558,19.4558,19.3798,19.4051,162800.0
2011-10-19 14:10:00,22.95,22.97,22.91,22.91,156400.0,19.3967,19.4136,19.3629,19.3629,156400.0
2011-10-19 14:15:00,22.92,22.97,22.9,22.95,126800.0,19.3713,19.4136,19.3544,19.3967,126800.0
2011-10-19 14:20:00,22.94,22.96,22.89,22.89,102000.0,19.3882,19.4051,19.346,19.346,102000.0
2011-10-19 14:25:00,22.9,22.9,22.85,22.86,75600.0,19.3544,19.3544,19.3122,19.3206,75600.0
2011-10-19 14:30:00,22.85,22.86,22.79,22.84,132800.0,19.3122,19.3206,19.2614,19.3037,132800.0
2011-10-19 14:35:00,22.84,22.87,22.84,22.85,114800.0,19.3037,19.3291,19.3037,19.3122,114800.0
2011-10-19 14:40:00,22.85,22.86,22.81,22.84,79600.0,19.3122,19.3206,19.2783,19.3037,79600.0
2011-10-19 14:45:00,22.84,22.92,22.84,22.9,94400.0,19.3037,19.3713,19.3037,19.3544,94400.0
2011-10-19 14:50:00,22.89,22.91,22.85,22.87,119600.0,19.346,19.3629,19.3122,19.3291,119600.0
2011-10-19 14:55:00,22.87,22.87,22.83,22.85,91200.0,19.3291,19.3291,19.2952,19.3122,91200.0
2011-10-19 15:00:00,22.85,22.86,22.81,22.81,136400.0,19.3122,19.3206,19.2783,19.2783,136400.0
2011-10-19 15:05:00,22.82,22.88,22.81,22.86,167600.0,19.2868,19.3375,19.2783,19.3206,167600.0
2011-10-19 15:10:00,22.86,22.86,22.83,22.84,186800.0,19.3206,19.3206,19.2952,19.3037,186800.0
2011-10-19 15:15:00,22.85,22.9,22.84,22.89,105600.0,19.3122,19.3544,19.3037,19.346,105600.0
2011-10-19 15:20:00,22.88,22.89,22.84,22.88,119200.0,19.3375,19.346,19.3037,19.3375,119200.0
2011-10-19 15:25:00,22.88,22.89,22.81,22.81,87600.0,19.3375,19.346,19.2783,19.2783,87600.0
2011-10-19 15:30:00,22.81,22.91,22.81,22.89,188000.0,19.2783,19.3629,19.2783,19.346,188000.0
2011-10-19 15:35:00,22.89,22.89,22.82,22.85,242400.0,19.346,19.346,19.2868,19.3122,242400.0
2011-10-19 15:40:00,22.84,22.87,22.77,22.83,316800.0,19.3037,19.3291,19.2445,19.2952,316800.0
2011-10-19 15:45:00,22.83,22.9,22.79,22.88,276400.0,19.2952,19.3544,19.2614,19.3375,276400.0
2011-10-19 15:50:00,22.88,22.88,22.8,22.85,349200.0,19.3375,19.3375,19.2699,19.3122,349200.0
2011-10-19 15:55:00,22.85,22.85,22.8,22.84,432000.0,19.3122,19.3122,19.2699,19.3037,432000.0
2011-10-20 09:30:00,22.91,22.98,22.89,22.93,263200.0,19.3629,19.422,19.346,19.3798,263200.0
2011-10-20 09:35:00,22.9,22.9,22.83,22.85,84400.0,19.3544,19.3544,19.2952,19.3122,84400.0
2011-10-20 09:40:00,22.86,22.9,22.81,22.9,86000.0,19.3206,19.3544,19.2783,19.3544,86000.0
2011-10-20 09:45:00,22.87,22.92,22.83,22.91,74800.0,19.3291,19.3713,19.2952,19.3629,74800.0
2011-10-20 09:50:00,22.93,22.93,22.84,22.84,106400.0,19.3798,19.3798,19.3037,19.3037,106400.0
2011-10-20 09:55:00,22.84,22.89,22.82,22.86,122400.0,19.3037,19.346,19.2868,19.3206,122400.0
2011-10-20 10:00:00,22.87,23.03,22.87,22.98,185200.0,19.3291,19.4643,19.3291,19.422,185200.0
2011-10-20 10:05:00,22.98,23.0,22.97,22.98,127600.0,19.422,19.4389,19.4136,19.422,127600.0
2011-10-20 10:10:00,23.0,23.11,23.0,23.09,96800.0,19.4389,19.5319,19.4389,19.515,96800.0
2011-10-20 10:15:00,23.09,23.1,23.01,23.04,63600.0,19.515,19.5234,19.4474,19.4727,63600.0
2011-10-20 10:20:00,23.04,23.06,22.99,23.0,87600.0,19.4727,19.4896,19.4305,19.4389,87600.0
2011-10-20 10:25:00,23.01,23.01,22.96,23.0,40000.0,19.4474,19.4474,19.4051,19.4389,40000.0
2011-10-20 10:30:00,23.0,23.01,22.96,22.99,71200.0,19.4389,19.4474,19.4051,19.4305,71200.0
2011-10-20 10:35:00,22.99,23.02,22.96,23.0,109200.0,19.4305,19.4558,19.4051,19.4389,109200.0
2011-10-20 10:40:00,23.02,23.05,22.98,23.04,130800.0,19.4558,19.4812,19.422,19.4727,130800.0
2011-10-20 10:45:00,23.04,23.05,22.93,22.93,87200.0,19.4727,19.4812,19.3798,19.3798,87200.0
2011-10-20 10:50:00,22.93,22.94,22.9,22.92,120400.0,19.3798,19.3882,19.3544,19.3713,120400.0
2011-10-20 10:55:00,22.92,22.92,22.81,22.81,102800.0,19.3713,19.3713,19.2783,19.2783,102800.0
2011-10-20 11:00:00,22.81,22.81,22.74,22.74,50400.0,19.2783,19.2783,19.2192,19.2192,50400.0
2011-10-20 11:05:00,22.75,22.77,22.71,22.75,42400.0,19.2276,19.2445,19.1938,19.2276,42400.0
2011-10-20 11:10:00,22.75,22.75,22.69,22.74,45600.0,19.2276,19.2276,19.1769,19.2192,45600.0
2011-10-20 11:15:00,22.74,22.75,22.72,22.73,90400.0,19.2192,19.2276,19.2023,19.2107,90400.0
2011-10-20 11:20:00,22.73,22.8,22.72,22.76,56000.0,19.2107,19.2699,19.2023,19.2361,56000.0
2011-10-20 11:25:00,22.76,22.82,22.76,22.81,72800.0,19.2361,19.2868,19.2361,19.2783,72800.0
2011-10-20 11:30:00,22.81,22.81,22.74,22.77,38800.0,19.2783,19.2783,19.2192,19.2445,38800.0
2011-10-20 11:35:00,22.77,22.87,22.77,22.84,106800.0,19.2445,19.3291,19.2445,19.3037,106800.0
2011-10-20 11:40:00,22.83,22.86,22.8,22.81,39600.0,19.2952,19.3206,19.2699,19.2783,39600.0
2011-10-20 11:45:00,22.81,22.85,22.76,22.79,46800.0,19.2783,19.3122,19.2361,19.2614,46800.0
2011-10-20 11:50:00,22.8,22.8,22.75,22.77,48400.0,19.2699,19.2699,19.2276,19.2445,48400.0
2011-10-20 11:55:00,22.77,22.78,22.69,22.72,128400.0,19.2445,19.253,19.1769,19.2023,128400.0
2011-10-20 12:00:00,22.74,22.74,22.7,22.7,56800.0,19.2192,19.2192,19.1854,19.1854,56800.0
2011-10-20 12:05:00,22.71,22.76,22.7,22.72,161600.0,19.1938,19.2361,19.1854,19.2023,161600.0
2011-10-20 12:10:00,22.71,22.72,22.68,22.71,54400.0,19.1938,19.2023,19.1685,19.1938,54400.0
2011-10-20 12:15:00,22.72,22.73,22.68,22.68,72000.0,19.2023,19.2107,19.1685,19.1685,72000.0
2011-10-20 12:20:00,22.68,22.73,22.67,22.72,114800.0,19.1685,19.2107,19.16,19.2023,114800.0
2011-10-20 12:25:00,22.72,22.75,22.71,22.75,61200.0,19.2023,19.2276,19.1938,19.2276,61200.0
2011-10-20 12:30:00,22.74,22.81,22.74,22.81,66400.0,19.2192,19.2783,19.2192,19.2783,66400.0
2011-10-20 12:35:00,22.8,22.83,22.78,22.81,140800.0,19.2699,19.2952,19.253,19.2783,140800.0
2011-10-20 12:40:00,22.81,22.81,22.79,22.8,60000.0,19.2783,19.2783,19.2614,19.2699,60000.0
2011-10-20 12:45:00,22.81,22.81,22.79,22.79,53600.0,19.2783,19.2783,19.2614,19.2614,53600.0
2011-10-20 12:50:00,22.79,22.81,22.78,22.8,51200.0,19.2614,19.2783,19.253,19.2699,51200.0
2011-10-20 12:55:00,22.8,22.89,22.79,22.88,90400.0,19.2699,19.346,19.2614,19.3375,90400.0
2011-10-20 13:00:00,22.88,22.9,22.85,22.86,68000.0,19.3375,19.3544,19.3122,19.3206,68000.0
2011-10-20 13:05:00,22.86,22.93,22.85,22.88,90000.0,19.3206,19.3798,19.3122,19.3375,90000.0
2011-10-20 13:10:00,22.89,22.95,22.89,22.92,62000.0,19.346,19.3967,19.346,19.3713,62000.0
2011-10-20 13:15:00,22.92,23.02,22.92,23.0,82400.0,19.3713,19.4558,19.3713,19.4389,82400.0
2011-10-20 13:20:00,23.0,23.04,22.98,23.0,71600.0,19.4389,19.4727,19.422,19.4389,71600.0
2011-10-20 13:25:00,23.01,23.08,22.98,22.98,94800.0,19.4474,19.5065,19.422,19.422,94800.0
2011-10-20 13:30:00,22.99,23.03,22.97,22.97,80000.0,19.4305,19.4643,19.4136,19.4136,80000.0
2011-10-20 13:35:00,22.98,23.0,22.97,22.97,48400.0,19.422,19.4389,19.4136,19.4136,48400.0
2011-10-20 13:40:00,22.97,22.99,22.91,22.91,64000.0,19.4136,19.4305,19.3629,19.3629,64000.0
2011-10-20 13:45:00,22.92,23.02,22.92,22.98,118000.0,19.3713,19.4558,19.3713,19.422,118000.0
2011-10-20 13:50:00,22.98,23.03,22.96,23.0,78000.0,19.422,19.4643,19.4051,19.4389,78000.0
2011-10-20 13:55:00,23.0,23.01,22.93,22.94,58000.0,19.4389,19.4474,19.3798,19.3882,58000.0
2011-10-20 14:00:00,22.94,22.97,22.89,22.91,156400.0,19.3882,19.4136,19.346,19.3629,156400.0
2011-10-20 14:05:00,22.92,22.93,22.88,22.89,42800.0,19.3713,19.3798,19.3375,19.346,42800.0
2011-10-20 14:10:00,22.89,22.91,22.86,22.88,45200.0,19.346,19.3629,19.3206,19.3375,45200.0
2011-10-20 14:15:00,22.88,22.91,22.85,22.88,47200.0,19.3375,19.3629,19.3122,19.3375,47200.0
2011-10-20 14:20:00,22.88,22.92,22.86,22.9,73200.0,19.3375,19.3713,19.3206,19.3544,73200.0
2011-10-20 14:25:00,22.91,22.93,22.9,22.91,66800.0,19.3629,19.3798,19.3544,19.3629,66800.0
2011-10-20 14:30:00,22.9,22.95,22.89,22.91,53600.0,19.3544,19.3967,19.346,19.3629,53600.0
2011-10-20 14:35:00,22.92,23.04,22.91,23.03,66400.0,19.3713,19.4727,19.3629,19.4643,66400.0
2011-10-20 14:40:00,23.03,23.06,23.0,23.0,56400.0,19.4643,19.4896,19.4389,19.4389,56400.0
2011-10-20 14:45:00,23.0,23.04,23.0,23.04,56800.0,19.4389,19.4727,19.4389,19.4727,56800.0
2011-10-20 14:50:00,23.03,23.11,23.03,23.08,81600.0,19.4643,19.5319,19.4643,19.5065,81600.0
2011-10-20 14:55:00,23.09,23.1,23.03,23.03,52800.0,19.515,19.5234,19.4643,19.4643,52800.0
2011-10-20 15:00:00,23.03,23.06,23.01,23.01,71600.0,19.4643,19.4896,19.4474,19.4474,71600.0
2011-10-20 15:05:00,23.0,23.03,22.99,23.01,94400.0,19.4389,19.4643,19.4305,19.4474,94400.0
2011-10-20 15:10:00,23.01,23.02,22.97,23.0,108800.0,19.4474,19.4558,19.4136,19.4389,108800.0
2011-10-20 15:15:00,23.0,23.0,22.96,22.99,63200.0,19.4389,19.4389,19.4051,19.4305,63200.0
2011-10-20 15:20:00,22.99,23.01,22.93,22.97,164400.0,19.4305,19.4474,19.3798,19.4136,164400.0
2011-10-20 15:25:00,22.98,22.98,22.91,22.94,134800.0,19.422,19.422,19.3629,19.3882,134800.0
2011-10-20 15:30:00,22.93,22.96,22.92,22.95,170400.0,19.3798,19.4051,19.3713,19.3967,170400.0
2011-10-20 15:35:00,22.94,22.97,22.9,22.92,129200.0,19.3882,19.4136,19.3544,19.3713,129200.0
2011-10-20 15:40:00,22.92,22.99,22.92,22.96,215200.0,19.3713,19.4305,19.3713,19.4051,215200.0
2011-10-20 15:45:00,22.96,22.99,22.95,22.98,269200.0,19.4051,19.4305,19.3967,19.422,269200.0
2011-10-20 15:50:00,22.98,23.01,22.95,23.0,360800.0,19.422,19.4474,19.3967,19.4389,360800.0
2011-10-20 15:55:00,22.99,23.0,22.96,22.98,457200.0,19.4305,19.4389,19.4051,19.422,457200.0
2011-10-21 09:30:00,23.2,23.25,23.13,23.24,1273200.0,19.608,19.6502,19.5488,19.6418,1273200.0
2011-10-21 09:35:00,23.25,23.25,23.22,23.25,136400.0,19.6502,19.6502,19.6249,19.6502,136400.0
2011-10-21 09:40:00,23.26,23.4,23.25,23.36,159200.0,19.6587,19.777,19.6502,19.7432,159200.0
2011-10-21 09:45:00,23.38,23.43,23.33,23.38,134400.0,19.7601,19.8024,19.7178,19.7601,134400.0
2011-10-21 09:50:00,23.38,23.4,23.3,23.33,65200.0,19.7601,19.777,19.6925,19.7178,65200.0
2011-10-21 09:55:00,23.34,23.37,23.3,23.31,50000.0,19.7263,19.7516,19.6925,19.7009,50000.0
2011-10-21 10:00:00,23.32,23.33,23.28,23.28,62000.0,19.7094,19.7178,19.6756,19.6756,62000.0
2011-10-21 10:05:00,23.27,23.27,23.23,23.24,54400.0,19.6671,19.6671,19.6333,19.6418,54400.0
2011-10-21 10:10:00,23.25,23.29,23.23,23.29,84400.0,19.6502,19.684,19.6333,19.684,84400.0
2011-10-21 10:15:00,23.29,23.37,23.25,23.36,100400.0,19.684,19.7516,19.6502,19.7432,100400.0
2011-10-21 10:20:00,23.37,23.41,23.36,23.4,90400.0,19.7516,19.7854,19.7432,19.777,90400.0
2011-10-21 10:25:00,23.4,23.42,23.39,23.41,66000.0,19.777,19.7939,19.7685,19.7854,66000.0
2011-10-21 10:30:00,23.4,23.43,23.36,23.39,67200.0,19.777,19.8024,19.7432,19.7685,67200.0
2011-10-21 10:35:00,23.39,23.43,23.38,23.43,78400.0,19.7685,19.8024,19.7601,19.8024,78400.0
2011-10-21 10:40:00,23.41,23.42,23.34,23.34,74000.0,19.7854,19.7939,19.7263,19.7263,74000.0
2011-10-21 10:45:00,23.34,23.38,23.33,23.35,68800.0,19.7263,19.7601,19.7178,19.7347,68800.0
2011-10-21 10:50:00,23.36,23.36,23.31,23.33,38800.0,19.7432,19.7432,19.7009,19.7178,38800.0
2011-10-21 10:55:00,23.33,23.37,23.32,23.36,72000.0,19.7178,19.7516,19.7094,19.7432,72000.0
2011-10-21 11:00:00,23.37,23.4,23.36,23.38,38000.0,19.7516,19.777,19.7432,19.7601,38000.0
2011-10-21 11:05:00,23.38,23.4,23.35,23.36,30800.0,19.7601,19.777,19.7347,19.7432,30800.0
2011-10-21 11:10:00,23.36,23.41,23.36,23.41,49200.0,19.7432,19.7854,19.7432,19.7854,49200.0
2011-10-21 11:15:00,23.41,23.48,23.4,23.45,274400.0,19.7854,19.8446,19.777,19.8193,274400.0
2011-10-21 11:20:00,23.44,23.47,23.42,23.45,109600.0,19.8108,19.8362,19.7939,19.8193,109600.0
2011-10-21 11:25:00,23.45,23.47,23.43,23.45,105200.0,19.8193,19.8362,19.8024,19.8193,105200.0
2011-10-21 11:30:00,23.45,23.47,23.43,23.44,91200.0,19.8193,19.8362,19.8024,19.8108,91200.0
2011-10-21 11:35:00,23.44,23.45,23.43,23.44,102000.0,19.8108,19.8193,19.8024,19.8108,102000.0
2011-10-21 11:40:00,23.44,23.47,23.44,23.44,248400.0,19.8108,19.8362,19.8108,19.8108,248400.0
2011-10-21 11:45:00,23.44,23.46,23.43,23.44,46800.0,19.8108,19.8277,19.8024,19.8108,46800.0
2011-10-21 11:50:00,23.44,23.45,23.43,23.43,80800.0,19.8108,19.8193,19.8024,19.8024,80800.0
2011-10-21 11:55:00,23.42,23.45,23.41,23.42,47200.0,19.7939,19.8193,19.7854,19.7939,47200.0
2011-10-21 12:00:00,23.43,23.43,23.37,23.38,81600.0,19.8024,19.8024,19.7516,19.7601,81600.0
2011-10-21 12:05:00,23.38,23.39,23.35,23.35,26800.0,19.7601,19.7685,19.7347,19.7347,26800.0
2011-10-21 12:10:00,23.35,23.37,23.34,23.37,56800.0,19.7347,19.7516,19.7263,19.7516,56800.0
2011-10-21 12:15:00,23.37,23.37,23.34,23.34,35600.0,19.7516,19.7516,19.7263,19.7263,35600.0
2011-10-21 12:20:00,23.33,23.34,23.32,23.34,20000.0,19.7178,19.7263,19.7094,19.7263,20000.0
2011-10-21 12:25:00,23.35,23.35,23.33,23.35,28400.0,19.7347,19.7347,19.7178,19.7347,28400.0
2011-10-21 12:30:00,23.35,23.35,23.33,23.34,25600.0,19.7347,19.7347,19.7178,19.7263,25600.0
2011-10-21 12:35:00,23.34,23.34,23.3,23.3,58400.0,19.7263,19.7263,19.6925,19.6925,58400.0
2011-10-21 12:40:00,23.3,23.34,23.3,23.33,32400.0,19.6925,19.7263,19.6925,19.7178,32400.0
2011-10-21 12:45:00,23.34,23.35,23.33,23.34,29200.0,19.7263,19.7347,19.7178,19.7263,29200.0
2011-10-21 12:50:00,23.34,23.36,23.33,23.36,80000.0,19.7263,19.7432,19.7178,19.7432,80000.0
2011-10-21 12:55:00,23.36,23.38,23.35,23.35,135600.0,19.7432,19.7601,19.7347,19.7347,135600.0
2011-10-21 13:00:00,23.35,23.35,23.25,23.28,122400.0,19.7347,19.7347,19.6502,19.6756,122400.0
2011-10-21 13:05:00,23.27,23.27,23.21,23.23,115200.0,19.6671,19.6671,19.6164,19.6333,115200.0
2011-10-21 13:10:00,23.23,23.24,23.19,23.24,50800.0,19.6333,19.6418,19.5995,19.6418,50800.0
2011-10-21 13:15:00,23.24,23.27,23.24,23.26,59200.0,19.6418,19.6671,19.6418,19.6587,59200.0
2011-10-21 13:20:00,23.26,23.3,23.25,23.28,74000.0,19.6587,19.6925,19.6502,19.6756,74000.0
2011-10-21 13:25:00,23.28,23.28,23.24,23.25,75600.0,19.6756,19.6756,19.6418,19.6502,75600.0
2011-10-21 13:30:00,23.25,23.27,23.23,23.27,54800.0,19.6502,19.6671,19.6333,19.6671,54800.0
2011-10-21 13:35:00,23.26,23.28,23.24,23.27,49600.0,19.6587,19.6756,19.6418,19.6671,49600.0
2011-10-21 13:40:00,23.28,23.3,23.24,23.29,117600.0,19.6756,19.6925,19.6418,19.684,117600.0
2011-10-21 13:45:00,23.29,23.31,23.27,23.29,88000.0,19.684,19.7009,19.6671,19.684,88000.0
2011-10-21 13:50:00,23.29,23.29,23.23,23.26,132000.0,19.684,19.684,19.6333,19.6587,132000.0
2011-10-21 13:55:00,23.27,23.28,23.24,23.26,46000.0,19.6671,19.6756,19.6418,19.6587,46000.0
2011-10-21 14:00:00,23.25,23.34,23.24,23.33,93600.0,19.6502,19.7263,19.6418,19.7178,93600.0
2011-10-21 14:05:00,23.33,23.34,23.3,23.33,81200.0,19.7178,19.7263,19.6925,19.7178,81200.0
2011-10-21 14:10:00,23.33,23.33,23.3,23.32,51600.0,19.7178,19.7178,19.6925,19.7094,51600.0
2011-10-21 14:15:00,23.32,23.33,23.29,23.29,79600.0,19.7094,19.7178,19.684,19.684,79600.0
2011-10-21 14:20:00,23.3,23.33,23.29,23.33,60800.0,19.6925,19.7178,19.684,19.7178,60800.0
2011-10-21 14:25:00,23.33,23.34,23.31,23.32,61600.0,19.7178,19.7263,19.7009,19.7094,61600.0
2011-10-21 14:30:00,23.32,23.33,23.29,23.29,74400.0,19.7094,19.7178,19.684,19.684,74400.0
2011-10-21 14:35:00,23.28,23.31,23.28,23.3,59600.0,19.6756,19.7009,19.6756,19.6925,59600.0
2011-10-21 14:40:00,23.3,23.34,23.29,23.33,124400.0,19.6925,19.7263,19.684,19.7178,124400.0
2011-10-21 14:45:00,23.33,23.35,23.32,23.33,71200.0,19.7178,19.7347,19.7094,19.7178,71200.0
2011-10-21 14:50:00,23.34,23.36,23.33,23.35,144400.0,19.7263,19.7432,19.7178,19.7347,144400.0
2011-10-21 14:55:00,23.34,23.37,23.34,23.35,388000.0,19.7263,19.7516,19.7263,19.7347,388000.0
2011-10-21 15:00:00,23.35,23.43,23.35,23.43,200400.0,19.7347,19.8024,19.7347,19.8024,200400.0
2011-10-21 15:05:00,23.43,23.48,23.42,23.46,272400.0,19.8024,19.8446,19.7939,19.8277,272400.0
2011-10-21 15:10:00,23.46,23.49,23.45,23.47,145600.0,19.8277,19.8531,19.8193,19.8362,145600.0
2011-10-21 15:15:00,23.47,23.48,23.44,23.47,148400.0,19.8362,19.8446,19.8108,19.8362,148400.0
2011-10-21 15:20:00,23.47,23.5,23.47,23.5,271200.0,19.8362,19.8615,19.8362,19.8615,271200.0
2011-10-21 15:25:00,23.5,23.5,23.47,23.48,199600.0,19.8615,19.8615,19.8362,19.8446,199600.0
2011-10-21 15:30:00,23.48,23.5,23.48,23.49,196000.0,19.8446,19.8615,19.8446,19.8531,196000.0
2011-10-21 15:35:00,23.49,23.5,23.48,23.49,299200.0,19.8531,19.8615,19.8446,19.8531,299200.0
2011-10-21 15:40:00,23.49,23.49,23.44,23.46,432000.0,19.8531,19.8531,19.8108,19.8277,432000.0
2011-10-21 15:45:00,23.46,23.5,23.45,23.5,300400.0,19.8277,19.8615,19.8193,19.8615,300400.0
2011-10-21 15:50:00,23.5,23.56,23.47,23.56,1088400.0,19.8615,19.9122,19.8362,19.9122,1088400.0
2011-10-21 15:55:00,23.56,23.59,23.52,23.58,799200.0,19.9122,19.9376,19.8784,19.9291,799200.0
2011-10-24 09:30:00,23.59,23.74,23.53,23.72,378800.0,19.9376,20.0644,19.8869,20.0475,378800.0
2011-10-24 09:35:00,23.73,23.75,23.7,23.73,228400.0,20.0559,20.0728,20.0305,20.0559,228400.0
2011-10-24 09:40:00,23.73,23.75,23.67,23.68,256400.0,20.0559,20.0728,20.0052,20.0136,256400.0
2011-10-24 09:45:00,23.68,23.75,23.68,23.75,233600.0,20.0136,20.0728,20.0136,20.0728,233600.0
2011-10-24 09:50:00,23.75,23.79,23.72,23.78,431200.0,20.0728,20.1066,20.0475,20.0982,431200.0
2011-10-24 09:55:00,23.79,23.86,23.74,23.75,300400.0,20.1066,20.1658,20.0644,20.0728,300400.0
2011-10-24 10:00:00,23.77,23.79,23.68,23.72,126000.0,20.0897,20.1066,20.0136,20.0475,126000.0
2011-10-24 10:05:00,23.72,23.85,23.72,23.83,226800.0,20.0475,20.1573,20.0475,20.1404,226800.0
2011-10-24 10:10:00,23.83,23.9,23.82,23.84,122000.0,20.1404,20.1996,20.132,20.1489,122000.0
2011-10-24 10:15:00,23.84,23.84,23.79,23.81,129600.0,20.1489,20.1489,20.1066,20.1235,129600.0
2011-10-24 10:20:00,23.81,23.84,23.75,23.77,169600.0,20.1235,20.1489,20.0728,20.0897,169600.0
2011-10-24 10:25:00,23.75,23.8,23.74,23.75,120000.0,20.0728,20.1151,20.0644,20.0728,120000.0
2011-10-24 10:30:00,23.75,23.79,23.74,23.77,198000.0,20.0728,20.1066,20.0644,20.0897,198000.0
2011-10-24 10:35:00,23.78,23.83,23.76,23.81,147600.0,20.0982,20.1404,20.0813,20.1235,147600.0
2011-10-24 10:40:00,23.81,23.81,23.75,23.81,106000.0,20.1235,20.1235,20.0728,20.1235,106000.0
2011-10-24 10:45:00,23.81,23.84,23.81,23.82,104400.0,20.1235,20.1489,20.1235,20.132,104400.0
2011-10-24 10:50:00,23.81,23.83,23.74,23.74,85600.0,20.1235,20.1404,20.0644,20.0644,85600.0
2011-10-24 10:55:00,23.74,23.75,23.68,23.68,121200.0,20.0644,20.0728,20.0136,20.0136,121200.0
2011-10-24 11:00:00,23.68,23.71,23.66,23.71,180800.0,20.0136,20.039,19.9967,20.039,180800.0
2011-10-24 11:05:00,23.71,23.74,23.7,23.73,81600.0,20.039,20.0644,20.0305,20.0559,81600.0
2011-10-24 11:10:00,23.73,23.77,23.72,23.76,54800.0,20.0559,20.0897,20.0475,20.0813,54800.0
2011-10-24 11:15:00,23.76,23.76,23.71,23.76,122800.0,20.0813,20.0813,20.039,20.0813,122800.0
2011-10-24 11:20:00,23.76,23.8,23.76,23.76,79600.0,20.0813,20.1151,20.0813,20.0813,79600.0
2011-10-24 11:25:00,23.76,23.8,23.75,23.78,60800.0,20.0813,20.1151,20.0728,20.0982,60800.0
2011-10-24 11:30:00,23.79,23.8,23.77,23.79,122800.0,20.1066,20.1151,20.0897,20.1066,122800.0
2011-10-24 11:35:00,23.8,23.83,23.79,23.83,109600.0,20.1151,20.1404,20.1066,20.1404,109600.0
2011-10-24 11:40:00,23.83,23.86,23.81,23.85,119600.0,20.1404,20.1658,20.1235,20.1573,119600.0
2011-10-24 11:45:00,23.85,23.9,23.84,23.87,145600.0,20.1573,20.1996,20.1489,20.1742,145600.0
2011-10-24 11:50:00,23.87,23.9,23.86,23.89,69600.0,20.1742,20.1996,20.1658,20.1911,69600.0
2011-10-24 11:55:00,23.9,23.92,23.89,23.92,141200.0,20.1996,20.2165,20.1911,20.2165,141200.0
2011-10-24 12:00:00,23.93,23.93,23.89,23.92,72000.0,20.2249,20.2249,20.1911,20.2165,72000.0
2011-10-24 12:05:00,23.92,23.93,23.89,23.93,87200.0,20.2165,20.2249,20.1911,20.2249,87200.0
2011-10-24 12:10:00,23.93,23.93,23.91,23.93,79600.0,20.2249,20.2249,20.208,20.2249,79600.0
2011-10-24 12:15:00,23.92,23.95,23.92,23.92,137600.0,20.2165,20.2418,20.2165,20.2165,137600.0
2011-10-24 12:20:00,23.92,23.94,23.91,23.94,71200.0,20.2165,20.2334,20.208,20.2334,71200.0
2011-10-24 12:25:00,23.94,23.98,23.94,23.98,66800.0,20.2334,20.2672,20.2334,20.2672,66800.0
2011-10-24 12:30:00,23.98,23.98,23.86,23.87,172000.0,20.2672,20.2672,20.1658,20.1742,172000.0
2011-10-24 12:35:00,23.88,23.89,23.85,23.86,80000.0,20.1827,20.1911,20.1573,20.1658,80000.0
2011-10-24 12:40:00,23.87,23.88,23.86,23.88,71200.0,20.1742,20.1827,20.1658,20.1827,71200.0
2011-10-24 12:45:00,23.88,23.88,23.84,23.84,98400.0,20.1827,20.1827,20.1489,20.1489,98400.0
2011-10-24 12:50:00,23.85,23.86,23.84,23.86,40800.0,20.1573,20.1658,20.1489,20.1658,40800.0
2011-10-24 12:55:00,23.86,23.89,23.85,23.87,65200.0,20.1658,20.1911,20.1573,20.1742,65200.0
2011-10-24 13:00:00,23.87,23.88,23.8,23.81,104800.0,20.1742,20.1827,20.1151,20.1235,104800.0
2011-10-24 13:05:00,23.81,23.81,23.78,23.78,114400.0,20.1235,20.1235,20.0982,20.0982,114400.0
2011-10-24 13:10:00,23.78,23.82,23.78,23.8,57600.0,20.0982,20.132,20.0982,20.1151,57600.0
2011-10-24 13:15:00,23.81,23.81,23.75,23.75,80000.0,20.1235,20.1235,20.0728,20.0728,80000.0
2011-10-24 13:20:00,23.75,23.75,23.73,23.74,55200.0,20.0728,20.0728,20.0559,20.0644,55200.0
2011-10-24 13:25:00,23.74,23.75,23.74,23.75,54800.0,20.0644,20.0728,20.0644,20.0728,54800.0
2011-10-24 13:30:00,23.75,23.75,23.74,23.74,44000.0,20.0728,20.0728,20.0644,20.0644,44000.0
2011-10-24 13:35:00,23.74,23.75,23.73,23.74,57600.0,20.0644,20.0728,20.0559,20.0644,57600.0
2011-10-24 13:40:00,23.74,23.75,23.74,23.74,133600.0,20.0644,20.0728,20.0644,20.0644,133600.0
2011-10-24 13:45:00,23.74,23.77,23.74,23.77,183600.0,20.0644,20.0897,20.0644,20.0897,183600.0
2011-10-24 13:50:00,23.77,23.77,23.74,23.75,116000.0,20.0897,20.0897,20.0644,20.0728,116000.0
2011-10-24 13:55:00,23.75,23.75,23.73,23.75,104000.0,20.0728,20.0728,20.0559,20.0728,104000.0
2011-10-24 14:00:00,23.75,23.76,23.73,23.74,113200.0,20.0728,20.0813,20.0559,20.0644,113200.0
2011-10-24 14:05:00,23.74,23.75,23.73,23.75,83200.0,20.0644,20.0728,20.0559,20.0728,83200.0
2011-10-24 14:10:00,23.75,23.75,23.68,23.68,81600.0,20.0728,20.0728,20.0136,20.0136,81600.0
2011-10-24 14:15:00,23.69,23.71,23.64,23.68,94400.0,20.0221,20.039,19.9798,20.0136,94400.0
2011-10-24 14:20:00,23.68,23.69,23.65,23.65,292000.0,20.0136,20.0221,19.9883,19.9883,292000.0
2011-10-24 14:25:00,23.65,23.67,23.64,23.67,136400.0,19.9883,20.0052,19.9798,20.0052,136400.0
2011-10-24 14:30:00,23.67,23.68,23.66,23.66,128400.0,20.0052,20.0136,19.9967,19.9967,128400.0
2011-10-24 14:35:00,23.66,23.66,23.65,23.65,186000.0,19.9967,19.9967,19.9883,19.9883,186000.0
2011-10-24 14:40:00,23.65,23.67,23.63,23.63,135600.0,19.9883,20.0052,19.9714,19.9714,135600.0
2011-10-24 14:45:00,23.64,23.65,23.62,23.64,177200.0,19.9798,19.9883,19.9629,19.9798,177200.0
2011-10-24 14:50:00,23.64,23.66,23.61,23.65,202800.0,19.9798,19.9967,19.9545,19.9883,202800.0
2011-10-24 14:55:00,23.65,23.66,23.64,23.65,248800.0,19.9883,19.9967,19.9798,19.9883,248800.0
2011-10-24 15:00:00,23.65,23.67,23.65,23.67,398400.0,19.9883,20.0052,19.9883,20.0052,398400.0
2011-10-24 15:05:00,23.67,23.72,23.67,23.71,236800.0,20.0052,20.0475,20.0052,20.039,236800.0
2011-10-24 15:10:00,23.71,23.71,23.65,23.66,238400.0,20.039,20.039,19.9883,19.9967,238400.0
2011-10-24 15:15:00,23.66,23.67,23.64,23.66,130400.0,19.9967,20.0052,19.9798,19.9967,130400.0
2011-10-24 15:20:00,23.66,23.67,23.65,23.66,271200.0,19.9967,20.0052,19.9883,19.9967,271200.0
2011-10-24 15:25:00,23.67,23.67,23.63,23.65,145600.0,20.0052,20.0052,19.9714,19.9883,145600.0
2011-10-24 15:30:00,23.65,23.67,23.63,23.65,134000.0,19.9883,20.0052,19.9714,19.9883,134000.0
2011-10-24 15:35:00,23.65,23.72,23.65,23.7,164000.0,19.9883,20.0475,19.9883,20.0305,164000.0
2011-10-24 15:40:00,23.7,23.75,23.7,23.75,330000.0,20.0305,20.0728,20.0305,20.0728,330000.0
2011-10-24 15:45:00,23.75,23.75,23.73,23.74,488000.0,20.0728,20.0728,20.0559,20.0644,488000.0
2011-10-24 15:50:00,23.74,23.75,23.7,23.75,396000.0,20.0644,20.0728,20.0305,20.0728,396000.0
2011-10-24 15:55:00,23.75,23.78,23.74,23.77,595200.0,20.0728,20.0982,20.0644,20.0897,595200.0
2011-10-25 09:30:00,23.53,23.66,23.53,23.55,284800.0,19.8869,19.9967,19.8869,19.9038,284800.0
2011-10-25 09:35:00,23.55,23.61,23.37,23.54,133200.0,19.9038,19.9545,19.7516,19.8953,133200.0
2011-10-25 09:40:00,23.55,23.63,23.51,23.59,188800.0,19.9038,19.9714,19.87,19.9376,188800.0
2011-10-25 09:45:00,23.59,23.73,23.57,23.72,188800.0,19.9376,20.0559,19.9207,20.0475,188800.0
2011-10-25 09:50:00,23.72,23.77,23.7,23.74,433200.0,20.0475,20.0897,20.0305,20.0644,433200.0
2011-10-25 09:55:00,23.75,23.77,23.71,23.71,258400.0,20.0728,20.0897,20.039,20.039,258400.0
2011-10-25 10:00:00,23.7,23.74,23.62,23.62,264800.0,20.0305,20.0644,19.9629,19.9629,264800.0
2011-10-25 10:05:00,23.63,23.68,23.61,23.68,92400.0,19.9714,20.0136,19.9545,20.0136,92400.0
2011-10-25 10:10:00,23.68,23.72,23.65,23.65,133200.0,20.0136,20.0475,19.9883,19.9883,133200.0
2011-10-25 10:15:00,23.65,23.75,23.63,23.74,54400.0,19.9883,20.0728,19.9714,20.0644,54400.0
2011-10-25 10:20:00,23.74,23.77,23.73,23.75,52000.0,20.0644,20.0897,20.0559,20.0728,52000.0
2011-10-25 10:25:00,23.75,23.77,23.74,23.76,97200.0,20.0728,20.0897,20.0644,20.0813,97200.0
2011-10-25 10:30:00,23.76,23.76,23.71,23.74,60800.0,20.0813,20.0813,20.039,20.0644,60800.0
2011-10-25 10:35:00,23.74,23.76,23.71,23.74,49200.0,20.0644,20.0813,20.039,20.0644,49200.0
2011-10-25 10:40:00,23.75,23.76,23.73,23.75,68000.0,20.0728,20.0813,20.0559,20.0728,68000.0
2011-10-25 10:45:00,23.77,23.79,23.74,23.78,135600.0,20.0897,20.1066,20.0644,20.0982,135600.0
2011-10-25 10:50:00,23.78,23.78,23.73,23.75,173600.0,20.0982,20.0982,20.0559,20.0728,173600.0
2011-10-25 10:55:00,23.75,23.79,23.7,23.71,95600.0,20.0728,20.1066,20.0305,20.039,95600.0
2011-10-25 11:00:00,23.71,23.75,23.68,23.68,72800.0,20.039,20.0728,20.0136,20.0136,72800.0
2011-10-25 11:05:00,23.67,23.68,23.61,23.68,150000.0,20.0052,20.0136,19.9545,20.0136,150000.0
2011-10-25 11:10:00,23.67,23.72,23.64,23.72,120800.0,20.0052,20.0475,19.9798,20.0475,120800.0
2011-10-25 11:15:00,23.72,23.72,23.64,23.67,55600.0,20.0475,20.0475,19.9798,20.0052,55600.0
2011-10-25 11:20:00,23.66,23.68,23.63,23.68,86400.0,19.9967,20.0136,19.9714,20.0136,86400.0
2011-10-25 11:25:00,23.68,23.73,23.68,23.73,31200.0,20.0136,20.0559,20.0136,20.0559,31200.0
2011-10-25 11:30:00,23.72,23.73,23.7,23.7,52800.0,20.0475,20.0559,20.0305,20.0305,52800.0
2011-10-25 11:35:00,23.69,23.75,23.69,23.71,40800.0,20.0221,20.0728,20.0221,20.039,40800.0
2011-10-25 11:40:00,23.71,23.73,23.68,23.71,54400.0,20.039,20.0559,20.0136,20.039,54400.0
2011-10-25 11:45:00,23.7,23.71,23.67,23.7,24000.0,20.0305,20.039,20.0052,20.0305,24000.0
2011-10-25 11:50:00,23.69,23.72,23.68,23.71,31600.0,20.0221,20.0475,20.0136,20.039,31600.0
2011-10-25 11:55:00,23.69,23.71,23.69,23.7,30000.0,20.0221,20.039,20.0221,20.0305,30000.0
2011-10-25 12:00:00,23.7,23.71,23.67,23.69,51600.0,20.0305,20.039,20.0052,20.0221,51600.0
2011-10-25 12:05:00,23.68,23.75,23.68,23.75,47600.0,20.0136,20.0728,20.0136,20.0728,47600.0
2011-10-25 12:10:00,23.75,23.75,23.73,23.75,34800.0,20.0728,20.0728,20.0559,20.0728,34800.0
2011-10-25 12:15:00,23.75,23.78,23.73,23.77,134800.0,20.0728,20.0982,20.0559,20.0897,134800.0
2011-10-25 12:20:00,23.78,23.82,23.77,23.79,190000.0,20.0982,20.132,20.0897,20.1066,190000.0
2011-10-25 12:25:00,23.79,23.83,23.77,23.81,82000.0,20.1066,20.1404,20.0897,20.1235,82000.0
2011-10-25 12:30:00,23.81,23.84,23.79,23.79,154800.0,20.1235,20.1489,20.1066,20.1066,154800.0
2011-10-25 12:35:00,23.79,23.8,23.74,23.76,63200.0,20.1066,20.1151,20.0644,20.0813,63200.0
2011-10-25 12:40:00,23.76,23.77,23.73,23.73,112000.0,20.0813,20.0897,20.0559,20.0559,112000.0
2011-10-25 12:45:00,23.73,23.74,23.71,23.72,62400.0,20.0559,20.0644,20.039,20.0475,62400.0
2011-10-25 12:50:00,23.72,23.74,23.71,23.73,41200.0,20.0475,20.0644,20.039,20.0559,41200.0
2011-10-25 12:55:00,23.72,23.76,23.72,23.74,44400.0,20.0475,20.0813,20.0475,20.0644,44400.0
2011-10-25 13:00:00,23.74,23.78,23.74,23.76,151600.0,20.0644,20.0982,20.0644,20.0813,151600.0
2011-10-25 13:05:00,23.77,23.81,23.76,23.79,246800.0,20.0897,20.1235,20.0813,20.1066,246800.0
2011-10-25 13:10:00,23.79,23.79,23.75,23.75,59200.0,20.1066,20.1066,20.0728,20.0728,59200.0
2011-10-25 13:15:00,23.75,23.76,23.74,23.75,68400.0,20.0728,20.0813,20.0644,20.0728,68400.0
2011-10-25 13:20:00,23.75,23.8,23.72,23.74,170400.0,20.0728,20.1151,20.0475,20.0644,170400.0
2011-10-25 13:25:00,23.74,23.75,23.72,23.73,27200.0,20.0644,20.0728,20.0475,20.0559,27200.0
2011-10-25 13:30:00,23.73,23.73,23.68,23.7,95200.0,20.0559,20.0559,20.0136,20.0305,95200.0
2011-10-25 13:35:00,23.7,23.73,23.69,23.69,46400.0,20.0305,20.0559,20.0221,20.0221,46400.0
2011-10-25 13:40:00,23.69,23.71,23.67,23.7,82400.0,20.0221,20.039,20.0052,20.0305,82400.0
2011-10-25 13:45:00,23.71,23.73,23.71,23.72,58000.0,20.039,20.0559,20.039,20.0475,58000.0
2011-10-25 13:50:00,23.72,23.75,23.7,23.7,120000.0,20.0475,20.0728,20.0305,20.0305,120000.0
2011-10-25 13:55:00,23.71,23.75,23.69,23.74,99200.0,20.039,20.0728,20.0221,20.0644,99200.0
2011-10-25 14:00:00,23.74,23.74,23.66,23.67,68800.0,20.0644,20.0644,19.9967,20.0052,68800.0
2011-10-25 14:05:00,23.66,23.67,23.65,23.67,49200.0,19.9967,20.0052,19.9883,20.0052,49200.0
2011-10-25 14:10:00,23.67,23.68,23.64,23.64,63600.0,20.0052,20.0136,19.9798,19.9798,63600.0
2011-10-25 14:15:00,23.64,23.68,23.63,23.67,49200.0,19.9798,20.0136,19.9714,20.0052,49200.0
2011-10-25 14:20:00,23.67,23.69,23.65,23.68,48400.0,20.0052,20.0221,19.9883,20.0136,48400.0
2011-10-25 14:25:00,23.68,23.69,23.65,23.65,56000.0,20.0136,20.0221,19.9883,19.9883,56000.0
2011-10-25 14:30:00,23.65,23.65,23.59,23.59,149600.0,19.9883,19.9883,19.9376,19.9376,149600.0
2011-10-25 14:35:00,23.6,23.6,23.57,23.57,87200.0,19.946,19.946,19.9207,19.9207,87200.0
2011-10-25 14:40:00,23.56,23.64,23.56,23.63,83600.0,19.9122,19.9798,19.9122,19.9714,83600.0
2011-10-25 14:45:00,23.63,23.65,23.61,23.61,41600.0,19.9714,19.9883,19.9545,19.9545,41600.0
2011-10-25 14:50:00,23.61,23.62,23.58,23.6,66000.0,19.9545,19.9629,19.9291,19.946,66000.0
2011-10-25 14:55:00,23.6,23.65,23.59,23.65,81200.0,19.946,19.9883,19.9376,19.9883,81200.0
2011-10-25 15:00:00,23.65,23.7,23.65,23.67,63200.0,19.9883,20.0305,19.9883,20.0052,63200.0
2011-10-25 15:05:00,23.67,23.67,23.61,23.62,69200.0,20.0052,20.0052,19.9545,19.9629,69200.0
2011-10-25 15:10:00,23.62,23.62,23.52,23.53,168000.0,19.9629,19.9629,19.8784,19.8869,168000.0
2011-10-25 15:15:00,23.53,23.55,23.51,23.51,85600.0,19.8869,19.9038,19.87,19.87,85600.0
2011-10-25 15:20:00,23.51,23.54,23.48,23.48,103600.0,19.87,19.8953,19.8446,19.8446,103600.0
2011-10-25 15:25:00,23.48,23.52,23.46,23.5,158800.0,19.8446,19.8784,19.8277,19.8615,158800.0
2011-10-25 15:30:00,23.5,23.57,23.5,23.54,198000.0,19.8615,19.9207,19.8615,19.8953,198000.0
2011-10-25 15:35:00,23.54,23.55,23.51,23.53,179600.0,19.8953,19.9038,19.87,19.8869,179600.0
2011-10-25 15:40:00,23.53,23.56,23.52,23.52,164800.0,19.8869,19.9122,19.8784,19.8784,164800.0
2011-10-25 15:45:00,23.52,23.52,23.46,23.47,242800.0,19.8784,19.8784,19.8277,19.8362,242800.0
2011-10-25 15:50:00,23.48,23.49,23.43,23.44,324400.0,19.8446,19.8531,19.8024,19.8108,324400.0
2011-10-25 15:55:00,23.44,23.45,23.4,23.45,424400.0,19.8108,19.8193,19.777,19.8193,424400.0
2011-10-26 09:30:00,23.66,23.73,23.66,23.71,142400.0,19.9967,20.0559,19.9967,20.039,142400.0
2011-10-26 09:35:00,23.68,23.69,23.61,23.67,74800.0,20.0136,20.0221,19.9545,20.0052,74800.0
2011-10-26 09:40:00,23.68,23.75,23.64,23.65,107200.0,20.0136,20.0728,19.9798,19.9883,107200.0
2011-10-26 09:45:00,23.64,23.73,23.61,23.63,94800.0,19.9798,20.0559,19.9545,19.9714,94800.0
2011-10-26 09:50:00,23.62,23.65,23.57,23.65,116400.0,19.9629,19.9883,19.9207,19.9883,116400.0
2011-10-26 09:55:00,23.64,23.65,23.47,23.48,122000.0,19.9798,19.9883,19.8362,19.8446,122000.0
2011-10-26 10:00:00,23.48,23.53,23.46,23.53,82000.0,19.8446,19.8869,19.8277,19.8869,82000.0
2011-10-26 10:05:00,23.52,23.53,23.45,23.46,113200.0,19.8784,19.8869,19.8193,19.8277,113200.0
2011-10-26 10:10:00,23.47,23.47,23.36,23.37,80800.0,19.8362,19.8362,19.7432,19.7516,80800.0
2011-10-26 10:15:00,23.36,23.38,23.31,23.38,69600.0,19.7432,19.7601,19.7009,19.7601,69600.0
2011-10-26 10:20:00,23.38,23.48,23.38,23.46,109200.0,19.7601,19.8446,19.7601,19.8277,109200.0
2011-10-26 10:25:00,23.46,23.54,23.43,23.54,85600.0,19.8277,19.8953,19.8024,19.8953,85600.0
2011-10-26 10:30:00,23.54,23.55,23.48,23.5,145200.0,19.8953,19.9038,19.8446,19.8615,145200.0
2011-10-26 10:35:00,23.51,23.54,23.49,23.51,71200.0,19.87,19.8953,19.8531,19.87,71200.0
2011-10-26 10:40:00,23.5,23.53,23.49,23.51,94800.0,19.8615,19.8869,19.8531,19.87,94800.0
2011-10-26 10:45:00,23.51,23.51,23.36,23.36,170800.0,19.87,19.87,19.7432,19.7432,170800.0
2011-10-26 10:50:00,23.36,23.36,23.3,23.31,146400.0,19.7432,19.7432,19.6925,19.7009,146400.0
2011-10-26 10:55:00,23.3,23.34,23.24,23.34,144400.0,19.6925,19.7263,19.6418,19.7263,144400.0
2011-10-26 11:00:00,23.34,23.42,23.33,23.42,75600.0,19.7263,19.7939,19.7178,19.7939,75600.0
2011-10-26 11:05:00,23.42,23.42,23.35,23.35,108800.0,19.7939,19.7939,19.7347,19.7347,108800.0
2011-10-26 11:10:00,23.35,23.42,23.35,23.41,142800.0,19.7347,19.7939,19.7347,19.7854,142800.0
2011-10-26 11:15:00,23.39,23.43,23.38,23.41,42000.0,19.7685,19.8024,19.7601,19.7854,42000.0
2011-10-26 11:20:00,23.41,23.41,23.36,23.37,41600.0,19.7854,19.7854,19.7432,19.7516,41600.0
2011-10-26 11:25:00,23.36,23.39,23.35,23.36,132800.0,19.7432,19.7685,19.7347,19.7432,132800.0
2011-10-26 11:30:00,23.35,23.37,23.34,23.35,92400.0,19.7347,19.7516,19.7263,19.7347,92400.0
2011-10-26 11:35:00,23.35,23.35,23.31,23.31,46000.0,19.7347,19.7347,19.7009,19.7009,46000.0
2011-10-26 11:40:00,23.31,23.35,23.3,23.34,126800.0,19.7009,19.7347,19.6925,19.7263,126800.0
2011-10-26 11:45:00,23.35,23.36,23.34,23.35,48800.0,19.7347,19.7432,19.7263,19.7347,48800.0
2011-10-26 11:50:00,23.34,23.38,23.33,23.38,63600.0,19.7263,19.7601,19.7178,19.7601,63600.0
2011-10-26 11:55:00,23.38,23.38,23.33,23.34,22000.0,19.7601,19.7601,19.7178,19.7263,22000.0
2011-10-26 12:00:00,23.34,23.37,23.33,23.36,47600.0,19.7263,19.7516,19.7178,19.7432,47600.0
2011-10-26 12:05:00,23.37,23.39,23.33,23.35,39600.0,19.7516,19.7685,19.7178,19.7347,39600.0
2011-10-26 12:10:00,23.35,23.35,23.3,23.31,65600.0,19.7347,19.7347,19.6925,19.7009,65600.0
2011-10-26 12:15:00,23.31,23.36,23.31,23.33,30800.0,19.7009,19.7432,19.7009,19.7178,30800.0
2011-10-26 12:20:00,23.34,23.37,23.31,23.32,141600.0,19.7263,19.7516,19.7009,19.7094,141600.0
2011-10-26 12:25:00,23.32,23.34,23.31,23.33,64400.0,19.7094,19.7263,19.7009,19.7178,64400.0
2011-10-26 12:30:00,23.32,23.35,23.32,23.33,46800.0,19.7094,19.7347,19.7094,19.7178,46800.0
2011-10-26 12:35:00,23.33,23.36,23.33,23.34,26800.0,19.7178,19.7432,19.7178,19.7263,26800.0
2011-10-26 12:40:00,23.35,23.36,23.33,23.34,58800.0,19.7347,19.7432,19.7178,19.7263,58800.0
2011-10-26 12:45:00,23.36,23.36,23.33,23.33,27600.0,19.7432,19.7432,19.7178,19.7178,27600.0
2011-10-26 12:50:00,23.33,23.33,23.3,23.31,70400.0,19.7178,19.7178,19.6925,19.7009,70400.0
2011-10-26 12:55:00,23.32,23.32,23.26,23.27,59600.0,19.7094,19.7094,19.6587,19.6671,59600.0
2011-10-26 13:00:00,23.28,23.28,23.24,23.25,69600.0,19.6756,19.6756,19.6418,19.6502,69600.0
2011-10-26 13:05:00,23.25,23.27,23.22,23.23,60800.0,19.6502,19.6671,19.6249,19.6333,60800.0
2011-10-26 13:10:00,23.22,23.25,23.22,23.24,63600.0,19.6249,19.6502,19.6249,19.6418,63600.0
2011-10-26 13:15:00,23.24,23.25,23.18,23.21,119200.0,19.6418,19.6502,19.5911,19.6164,119200.0
2011-10-26 13:20:00,23.21,23.24,23.2,23.23,142800.0,19.6164,19.6418,19.608,19.6333,142800.0
2011-10-26 13:25:00,23.23,23.27,23.23,23.25,67200.0,19.6333,19.6671,19.6333,19.6502,67200.0
2011-10-26 13:30:00,23.26,23.32,23.26,23.31,176800.0,19.6587,19.7094,19.6587,19.7009,176800.0
2011-10-26 13:35:00,23.31,23.41,23.31,23.4,129600.0,19.7009,19.7854,19.7009,19.777,129600.0
2011-10-26 13:40:00,23.39,23.42,23.35,23.36,109200.0,19.7685,19.7939,19.7347,19.7432,109200.0
2011-10-26 13:45:00,23.36,23.4,23.35,23.38,82000.0,19.7432,19.777,19.7347,19.7601,82000.0
2011-10-26 13:50:00,23.38,23.45,23.36,23.37,152000.0,19.7601,19.8193,19.7432,19.7516,152000.0
2011-10-26 13:55:00,23.37,23.45,23.33,23.41,105600.0,19.7516,19.8193,19.7178,19.7854,105600.0
2011-10-26 14:00:00,23.42,23.47,23.42,23.44,82000.0,19.7939,19.8362,19.7939,19.8108,82000.0
2011-10-26 14:05:00,23.44,23.51,23.4,23.5,121200.0,19.8108,19.87,19.777,19.8615,121200.0
2011-10-26 14:10:00,23.5,23.52,23.47,23.51,98800.0,19.8615,19.8784,19.8362,19.87,98800.0
2011-10-26 14:15:00,23.52,23.55,23.49,23.54,166800.0,19.8784,19.9038,19.8531,19.8953,166800.0
2011-10-26 14:20:00,23.54,23.55,23.51,23.54,55200.0,19.8953,19.9038,19.87,19.8953,55200.0
2011-10-26 14:25:00,23.54,23.54,23.51,23.54,94000.0,19.8953,19.8953,19.87,19.8953,94000.0
2011-10-26 14:30:00,23.54,23.61,23.53,23.61,120400.0,19.8953,19.9545,19.8869,19.9545,120400.0
2011-10-26 14:35:00,23.59,23.66,23.56,23.66,266800.0,19.9376,19.9967,19.9122,19.9967,266800.0
2011-10-26 14:40:00,23.66,23.67,23.59,23.6,168400.0,19.9967,20.0052,19.9376,19.946,168400.0
2011-10-26 14:45:00,23.6,23.61,23.57,23.59,72400.0,19.946,19.9545,19.9207,19.9376,72400.0
2011-10-26 14:50:00,23.58,23.59,23.54,23.57,107600.0,19.9291,19.9376,19.8953,19.9207,107600.0
2011-10-26 14:55:00,23.57,23.59,23.54,23.58,138400.0,19.9207,19.9376,19.8953,19.9291,138400.0
2011-10-26 15:00:00,23.59,23.61,23.56,23.56,100000.0,19.9376,19.9545,19.9122,19.9122,100000.0
2011-10-26 15:05:00,23.57,23.57,23.5,23.54,87200.0,19.9207,19.9207,19.8615,19.8953,87200.0
2011-10-26 15:10:00,23.53,23.59,23.52,23.59,56800.0,19.8869,19.9376,19.8784,19.9376,56800.0
2011-10-26 15:15:00,23.59,23.61,23.57,23.59,78000.0,19.9376,19.9545,19.9207,19.9376,78000.0
2011-10-26 15:20:00,23.58,23.63,23.57,23.58,164800.0,19.9291,19.9714,19.9207,19.9291,164800.0
2011-10-26 15:25:00,23.58,23.66,23.55,23.62,110400.0,19.9291,19.9967,19.9038,19.9629,110400.0
2011-10-26 15:30:00,23.64,23.71,23.6,23.69,177600.0,19.9798,20.039,19.946,20.0221,177600.0
2011-10-26 15:35:00,23.7,23.7,23.64,23.64,202400.0,20.0305,20.0305,19.9798,19.9798,202400.0
2011-10-26 15:40:00,23.64,23.67,23.64,23.65,204400.0,19.9798,20.0052,19.9798,19.9883,204400.0
2011-10-26 15:45:00,23.65,23.65,23.53,23.54,275600.0,19.9883,19.9883,19.8869,19.8953,275600.0
2011-10-26 15:50:00,23.53,23.55,23.52,23.52,422000.0,19.8869,19.9038,19.8784,19.8784,422000.0
2011-10-26 15:55:00,23.52,23.56,23.49,23.56,456800.0,19.8784,19.9122,19.8531,19.9122,456800.0
2011-10-27 09:30:00,24.04,24.05,23.92,23.99,353200.0,20.3179,20.3264,20.2165,20.2756,353200.0
2011-10-27 09:35:00,24.0,24.02,23.86,23.99,320800.0,20.2841,20.301,20.1658,20.2756,320800.0
2011-10-27 09:40:00,24.0,24.06,23.93,24.03,247600.0,20.2841,20.3348,20.2249,20.3095,247600.0
2011-10-27 09:45:00,24.03,24.06,23.96,24.0,172800.0,20.3095,20.3348,20.2503,20.2841,172800.0
2011-10-27 09:50:00,24.0,24.01,23.96,24.01,116800.0,20.2841,20.2926,20.2503,20.2926,116800.0
2011-10-27 09:55:00,24.0,24.01,23.95,23.96,130000.0,20.2841,20.2926,20.2418,20.2503,130000.0
2011-10-27 10:00:00,23.95,24.0,23.91,23.97,225600.0,20.2418,20.2841,20.208,20.2587,225600.0
2011-10-27 10:05:00,23.97,24.0,23.95,23.99,125200.0,20.2587,20.2841,20.2418,20.2756,125200.0
2011-10-27 10:10:00,23.99,24.03,23.98,23.99,213600.0,20.2756,20.3095,20.2672,20.2756,213600.0
2011-10-27 10:15:00,24.0,24.01,23.98,24.0,89200.0,20.2841,20.2926,20.2672,20.2841,89200.0
2011-10-27 10:20:00,24.01,24.01,23.97,23.99,96000.0,20.2926,20.2926,20.2587,20.2756,96000.0
2011-10-27 10:25:00,23.98,24.02,23.98,24.02,234000.0,20.2672,20.301,20.2672,20.301,234000.0
2011-10-27 10:30:00,24.01,24.01,23.97,24.0,150000.0,20.2926,20.2926,20.2587,20.2841,150000.0
2011-10-27 10:35:00,24.01,24.01,23.97,23.99,94800.0,20.2926,20.2926,20.2587,20.2756,94800.0
2011-10-27 10:40:00,24.0,24.06,23.98,24.03,273200.0,20.2841,20.3348,20.2672,20.3095,273200.0
2011-10-27 10:45:00,24.03,24.1,24.03,24.05,324800.0,20.3095,20.3686,20.3095,20.3264,324800.0
2011-10-27 10:50:00,24.06,24.06,24.0,24.05,161200.0,20.3348,20.3348,20.2841,20.3264,161200.0
2011-10-27 10:55:00,24.04,24.1,24.03,24.06,394000.0,20.3179,20.3686,20.3095,20.3348,394000.0
2011-10-27 11:00:00,24.06,24.12,24.06,24.12,196400.0,20.3348,20.3855,20.3348,20.3855,196400.0
2011-10-27 11:05:00,24.11,24.12,24.06,24.06,167600.0,20.3771,20.3855,20.3348,20.3348,167600.0
2011-10-27 11:10:00,24.06,24.07,24.03,24.05,164000.0,20.3348,20.3433,20.3095,20.3264,164000.0
2011-10-27 11:15:00,24.04,24.05,23.98,24.02,274400.0,20.3179,20.3264,20.2672,20.301,274400.0
2011-10-27 11:20:00,24.02,24.06,24.0,24.05,261200.0,20.301,20.3348,20.2841,20.3264,261200.0
2011-10-27 11:25:00,24.05,24.05,24.02,24.03,128400.0,20.3264,20.3264,20.301,20.3095,128400.0
2011-10-27 11:30:00,24.04,24.05,24.0,24.02,116800.0,20.3179,20.3264,20.2841,20.301,116800.0
2011-10-27 11:35:00,24.02,24.03,24.0,24.03,119600.0,20.301,20.3095,20.2841,20.3095,119600.0
2011-10-27 11:40:00,24.02,24.03,23.98,23.99,72800.0,20.301,20.3095,20.2672,20.2756,72800.0
2011-10-27 11:45:00,23.98,24.0,23.97,23.99,45200.0,20.2672,20.2841,20.2587,20.2756,45200.0
2011-10-27 11:50:00,23.99,24.01,23.98,23.99,128000.0,20.2756,20.2926,20.2672,20.2756,128000.0
2011-10-27 11:55:00,23.99,24.05,23.98,24.04,335600.0,20.2756,20.3264,20.2672,20.3179,335600.0
2011-10-27 12:00:00,24.04,24.08,24.03,24.05,427200.0,20.3179,20.3517,20.3095,20.3264,427200.0
2011-10-27 12:05:00,24.05,24.07,24.02,24.04,166800.0,20.3264,20.3433,20.301,20.3179,166800.0
2011-10-27 12:10:00,24.03,24.07,24.03,24.03,64000.0,20.3095,20.3433,20.3095,20.3095,64000.0
2011-10-27 12:15:00,24.03,24.08,24.03,24.07,74400.0,20.3095,20.3517,20.3095,20.3433,74400.0
2011-10-27 12:20:00,24.08,24.08,24.0,24.0,104800.0,20.3517,20.3517,20.2841,20.2841,104800.0
2011-10-27 12:25:00,24.0,24.04,23.99,24.02,61600.0,20.2841,20.3179,20.2756,20.301,61600.0
2011-10-27 12:30:00,24.02,24.05,24.01,24.04,56800.0,20.301,20.3264,20.2926,20.3179,56800.0
2011-10-27 12:35:00,24.04,24.08,24.04,24.07,128800.0,20.3179,20.3517,20.3179,20.3433,128800.0
2011-10-27 12:40:00,24.08,24.09,24.03,24.04,170000.0,20.3517,20.3602,20.3095,20.3179,170000.0
2011-10-27 12:45:00,24.04,24.06,23.99,23.99,83600.0,20.3179,20.3348,20.2756,20.2756,83600.0
2011-10-27 12:50:00,24.0,24.01,23.98,23.99,116400.0,20.2841,20.2926,20.2672,20.2756,116400.0
2011-10-27 12:55:00,23.99,24.0,23.97,24.0,42800.0,20.2756,20.2841,20.2587,20.2841,42800.0
2011-10-27 13:00:00,24.0,24.06,24.0,24.05,43200.0,20.2841,20.3348,20.2841,20.3264,43200.0
2011-10-27 13:05:00,24.05,24.06,24.0,24.0,140400.0,20.3264,20.3348,20.2841,20.2841,140400.0
2011-10-27 13:10:00,24.0,24.08,24.0,24.06,95200.0,20.2841,20.3517,20.2841,20.3348,95200.0
2011-10-27 13:15:00,24.06,24.09,24.05,24.06,64000.0,20.3348,20.3602,20.3264,20.3348,64000.0
2011-10-27 13:20:00,24.06,24.07,24.01,24.02,94000.0,20.3348,20.3433,20.2926,20.301,94000.0
2011-10-27 13:25:00,24.03,24.07,24.02,24.04,119200.0,20.3095,20.3433,20.301,20.3179,119200.0
2011-10-27 13:30:00,24.04,24.08,24.03,24.04,191600.0,20.3179,20.3517,20.3095,20.3179,191600.0
2011-10-27 13:35:00,24.04,24.05,24.01,24.04,99200.0,20.3179,20.3264,20.2926,20.3179,99200.0
2011-10-27 13:40:00,24.04,24.06,24.02,24.05,72400.0,20.3179,20.3348,20.301,20.3264,72400.0
2011-10-27 13:45:00,24.06,24.07,24.02,24.03,80000.0,20.3348,20.3433,20.301,20.3095,80000.0
2011-10-27 13:50:00,24.04,24.11,24.04,24.11,71200.0,20.3179,20.3771,20.3179,20.3771,71200.0
2011-10-27 13:55:00,24.11,24.11,24.05,24.08,133200.0,20.3771,20.3771,20.3264,20.3517,133200.0
2011-10-27 14:00:00,24.07,24.12,24.07,24.1,103600.0,20.3433,20.3855,20.3433,20.3686,103600.0
2011-10-27 14:05:00,24.1,24.11,24.06,24.06,219200.0,20.3686,20.3771,20.3348,20.3348,219200.0
2011-10-27 14:10:00,24.06,24.07,24.03,24.05,290000.0,20.3348,20.3433,20.3095,20.3264,290000.0
2011-10-27 14:15:00,24.05,24.06,24.01,24.02,76000.0,20.3264,20.3348,20.2926,20.301,76000.0
2011-10-27 14:20:00,24.03,24.04,23.99,24.0,99200.0,20.3095,20.3179,20.2756,20.2841,99200.0
2011-10-27 14:25:00,24.0,24.01,23.98,24.0,130000.0,20.2841,20.2926,20.2672,20.2841,130000.0
2011-10-27 14:30:00,24.0,24.03,23.99,24.01,127600.0,20.2841,20.3095,20.2756,20.2926,127600.0
2011-10-27 14:35:00,24.02,24.08,24.0,24.06,110400.0,20.301,20.3517,20.2841,20.3348,110400.0
2011-10-27 14:40:00,24.06,24.07,24.04,24.05,120000.0,20.3348,20.3433,20.3179,20.3264,120000.0
2011-10-27 14:45:00,24.06,24.07,24.0,24.0,112400.0,20.3348,20.3433,20.2841,20.2841,112400.0
2011-10-27 14:50:00,24.01,24.02,23.98,23.99,101200.0,20.2926,20.301,20.2672,20.2756,101200.0
2011-10-27 14:55:00,23.99,24.03,23.99,24.01,142400.0,20.2756,20.3095,20.2756,20.2926,142400.0
2011-10-27 15:00:00,24.01,24.06,24.01,24.04,249200.0,20.2926,20.3348,20.2926,20.3179,249200.0
2011-10-27 15:05:00,24.05,24.06,24.04,24.04,127200.0,20.3264,20.3348,20.3179,20.3179,127200.0
2011-10-27 15:10:00,24.04,24.06,24.03,24.06,108400.0,20.3179,20.3348,20.3095,20.3348,108400.0
2011-10-27 15:15:00,24.06,24.09,24.03,24.08,333600.0,20.3348,20.3602,20.3095,20.3517,333600.0
2011-10-27 15:20:00,24.08,24.11,24.06,24.1,334000.0,20.3517,20.3771,20.3348,20.3686,334000.0
2011-10-27 15:25:00,24.1,24.11,24.04,24.04,251200.0,20.3686,20.3771,20.3179,20.3179,251200.0
2011-10-27 15:30:00,24.05,24.07,24.02,24.03,296800.0,20.3264,20.3433,20.301,20.3095,296800.0
2011-10-27 15:35:00,24.04,24.06,24.0,24.04,254800.0,20.3179,20.3348,20.2841,20.3179,254800.0
2011-10-27 15:40:00,24.04,24.06,24.02,24.04,244400.0,20.3179,20.3348,20.301,20.3179,244400.0
2011-10-27 15:45:00,24.03,24.05,23.9,23.95,548000.0,20.3095,20.3264,20.1996,20.2418,548000.0
2011-10-27 15:50:00,23.95,23.96,23.91,23.91,546400.0,20.2418,20.2503,20.208,20.208,546400.0
2011-10-27 15:55:00,23.91,23.98,23.89,23.97,874800.0,20.208,20.2672,20.1911,20.2587,874800.0
2011-10-28 09:30:00,23.92,23.98,23.73,23.92,276400.0,20.2165,20.2672,20.0559,20.2165,276400.0
2011-10-28 09:35:00,23.93,24.02,23.88,24.02,320400.0,20.2249,20.301,20.1827,20.301,320400.0
2011-10-28 09:40:00,24.02,24.02,23.97,23.99,66800.0,20.301,20.301,20.2587,20.2756,66800.0
2011-10-28 09:45:00,24.0,24.0,23.89,23.92,92800.0,20.2841,20.2841,20.1911,20.2165,92800.0
2011-10-28 09:50:00,23.92,23.99,23.91,23.98,95600.0,20.2165,20.2756,20.208,20.2672,95600.0
2011-10-28 09:55:00,23.98,24.03,23.93,24.03,172400.0,20.2672,20.3095,20.2249,20.3095,172400.0
2011-10-28 10:00:00,24.03,24.05,23.98,23.98,190400.0,20.3095,20.3264,20.2672,20.2672,190400.0
2011-10-28 10:05:00,23.98,24.01,23.97,23.99,134800.0,20.2672,20.2926,20.2587,20.2756,134800.0
2011-10-28 10:10:00,23.98,24.08,23.96,24.05,145200.0,20.2672,20.3517,20.2503,20.3264,145200.0
2011-10-28 10:15:00,24.04,24.07,24.0,24.01,138800.0,20.3179,20.3433,20.2841,20.2926,138800.0
2011-10-28 10:20:00,24.0,24.06,24.0,24.06,272000.0,20.2841,20.3348,20.2841,20.3348,272000.0
2011-10-28 10:25:00,24.06,24.09,24.06,24.08,201600.0,20.3348,20.3602,20.3348,20.3517,201600.0
2011-10-28 10:30:00,24.08,24.09,24.06,24.06,127600.0,20.3517,20.3602,20.3348,20.3348,127600.0
2011-10-28 10:35:00,24.07,24.08,24.05,24.08,225600.0,20.3433,20.3517,20.3264,20.3517,225600.0
2011-10-28 10:40:00,24.08,24.08,24.03,24.04,227600.0,20.3517,20.3517,20.3095,20.3179,227600.0
2011-10-28 10:45:00,24.04,24.05,23.99,24.01,119200.0,20.3179,20.3264,20.2756,20.2926,119200.0
2011-10-28 10:50:00,24.03,24.05,23.99,24.05,88800.0,20.3095,20.3264,20.2756,20.3264,88800.0
2011-10-28 10:55:00,24.04,24.07,24.02,24.06,52800.0,20.3179,20.3433,20.301,20.3348,52800.0
2011-10-28 11:00:00,24.06,24.07,24.02,24.06,332000.0,20.3348,20.3433,20.301,20.3348,332000.0
2011-10-28 11:05:00,24.05,24.08,24.05,24.08,66000.0,20.3264,20.3517,20.3264,20.3517,66000.0
2011-10-28 11:10:00,24.08,24.08,24.04,24.06,149600.0,20.3517,20.3517,20.3179,20.3348,149600.0
2011-10-28 11:15:00,24.06,24.06,23.97,24.0,208000.0,20.3348,20.3348,20.2587,20.2841,208000.0
2011-10-28 11:20:00,24.0,24.02,23.99,24.0,44000.0,20.2841,20.301,20.2756,20.2841,44000.0
2011-10-28 11:25:00,24.0,24.0,23.97,23.99,64800.0,20.2841,20.2841,20.2587,20.2756,64800.0
2011-10-28 11:30:00,24.0,24.0,23.98,24.0,85600.0,20.2841,20.2841,20.2672,20.2841,85600.0
2011-10-28 11:35:00,24.0,24.01,23.98,23.98,74000.0,20.2841,20.2926,20.2672,20.2672,74000.0
2011-10-28 11:40:00,23.98,23.98,23.95,23.96,58800.0,20.2672,20.2672,20.2418,20.2503,58800.0
2011-10-28 11:45:00,23.96,23.98,23.94,23.95,49200.0,20.2503,20.2672,20.2334,20.2418,49200.0
2011-10-28 11:50:00,23.95,23.97,23.93,23.94,46400.0,20.2418,20.2587,20.2249,20.2334,46400.0
2011-10-28 11:55:00,23.94,23.95,23.91,23.92,138400.0,20.2334,20.2418,20.208,20.2165,138400.0
2011-10-28 12:00:00,23.92,23.97,23.92,23.96,111600.0,20.2165,20.2587,20.2165,20.2503,111600.0
2011-10-28 12:05:00,23.95,23.99,23.95,23.98,117600.0,20.2418,20.2756,20.2418,20.2672,117600.0
2011-10-28 12:10:00,23.99,24.0,23.98,24.0,35600.0,20.2756,20.2841,20.2672,20.2841,35600.0
2011-10-28 12:15:00,24.0,24.01,23.97,23.99,95200.0,20.2841,20.2926,20.2587,20.2756,95200.0
2011-10-28 12:20:00,23.99,24.0,23.98,23.98,20800.0,20.2756,20.2841,20.2672,20.2672,20800.0
2011-10-28 12:25:00,23.98,23.99,23.96,23.98,18800.0,20.2672,20.2756,20.2503,20.2672,18800.0
2011-10-28 12:30:00,23.97,23.98,23.96,23.97,40400.0,20.2587,20.2672,20.2503,20.2587,40400.0
2011-10-28 12:35:00,23.98,23.98,23.95,23.95,28000.0,20.2672,20.2672,20.2418,20.2418,28000.0
2011-10-28 12:40:00,23.96,23.97,23.95,23.97,26400.0,20.2503,20.2587,20.2418,20.2587,26400.0
2011-10-28 12:45:00,23.96,24.0,23.96,24.0,66000.0,20.2503,20.2841,20.2503,20.2841,66000.0
2011-10-28 12:50:00,24.0,24.0,23.98,23.99,30400.0,20.2841,20.2841,20.2672,20.2756,30400.0
2011-10-28 12:55:00,23.99,24.01,23.98,24.01,177200.0,20.2756,20.2926,20.2672,20.2926,177200.0
2011-10-28 13:00:00,24.01,24.03,24.0,24.02,498800.0,20.2926,20.3095,20.2841,20.301,498800.0
2011-10-28 13:05:00,24.02,24.03,24.0,24.02,116400.0,20.301,20.3095,20.2841,20.301,116400.0
2011-10-28 13:10:00,24.02,24.04,24.02,24.02,102400.0,20.301,20.3179,20.301,20.301,102400.0
2011-10-28 13:15:00,24.02,24.03,24.01,24.01,55200.0,20.301,20.3095,20.2926,20.2926,55200.0
2011-10-28 13:20:00,24.02,24.03,24.01,24.03,104400.0,20.301,20.3095,20.2926,20.3095,104400.0
2011-10-28 13:25:00,24.04,24.06,24.0,24.0,124800.0,20.3179,20.3348,20.2841,20.2841,124800.0
2011-10-28 13:30:00,24.0,24.0,23.99,24.0,57600.0,20.2841,20.2841,20.2756,20.2841,57600.0
2011-10-28 13:35:00,24.0,24.0,23.99,24.0,53200.0,20.2841,20.2841,20.2756,20.2841,53200.0
2011-10-28 13:40:00,24.0,24.0,23.98,24.0,74400.0,20.2841,20.2841,20.2672,20.2841,74400.0
2011-10-28 13:45:00,24.0,24.01,23.99,24.0,67200.0,20.2841,20.2926,20.2756,20.2841,67200.0
2011-10-28 13:50:00,23.99,24.02,23.98,24.01,78000.0,20.2756,20.301,20.2672,20.2926,78000.0
2011-10-28 13:55:00,24.01,24.02,23.99,24.0,171600.0,20.2926,20.301,20.2756,20.2841,171600.0
2011-10-28 14:00:00,24.0,24.02,23.98,23.99,200000.0,20.2841,20.301,20.2672,20.2756,200000.0
2011-10-28 14:05:00,23.99,24.01,23.96,23.99,81200.0,20.2756,20.2926,20.2503,20.2756,81200.0
2011-10-28 14:10:00,23.99,24.01,23.97,24.0,68800.0,20.2756,20.2926,20.2587,20.2841,68800.0
2011-10-28 14:15:00,24.01,24.01,23.97,23.98,59200.0,20.2926,20.2926,20.2587,20.2672,59200.0
2011-10-28 14:20:00,23.98,24.0,23.97,24.0,77200.0,20.2672,20.2841,20.2587,20.2841,77200.0
2011-10-28 14:25:00,24.0,24.02,24.0,24.0,76400.0,20.2841,20.301,20.2841,20.2841,76400.0
2011-10-28 14:30:00,24.01,24.06,24.01,24.06,68400.0,20.2926,20.3348,20.2926,20.3348,68400.0
2011-10-28 14:35:00,24.05,24.06,24.05,24.05,53200.0,20.3264,20.3348,20.3264,20.3264,53200.0
2011-10-28 14:40:00,24.06,24.11,24.06,24.11,147600.0,20.3348,20.3771,20.3348,20.3771,147600.0
2011-10-28 14:45:00,24.11,24.13,24.1,24.12,85200.0,20.3771,20.394,20.3686,20.3855,85200.0
2011-10-28 14:50:00,24.12,24.15,24.1,24.14,220800.0,20.3855,20.4109,20.3686,20.4024,220800.0
2011-10-28 14:55:00,24.14,24.14,24.1,24.11,137600.0,20.4024,20.4024,20.3686,20.3771,137600.0
2011-10-28 15:00:00,24.11,24.18,24.11,24.17,154400.0,20.3771,20.4362,20.3771,20.4278,154400.0
2011-10-28 15:05:00,24.17,24.2,24.16,24.19,148000.0,20.4278,20.4531,20.4193,20.4447,148000.0
2011-10-28 15:10:00,24.18,24.19,24.15,24.18,148800.0,20.4362,20.4447,20.4109,20.4362,148800.0
2011-10-28 15:15:00,24.18,24.2,24.16,24.18,130800.0,20.4362,20.4531,20.4193,20.4362,130800.0
2011-10-28 15:20:00,24.18,24.2,24.16,24.16,126800.0,20.4362,20.4531,20.4193,20.4193,126800.0
2011-10-28 15:25:00,24.17,24.19,24.16,24.18,120000.0,20.4278,20.4447,20.4193,20.4362,120000.0
2011-10-28 15:30:00,24.17,24.19,24.16,24.18,166000.0,20.4278,20.4447,20.4193,20.4362,166000.0
2011-10-28 15:35:00,24.18,24.2,24.16,24.2,221600.0,20.4362,20.4531,20.4193,20.4531,221600.0
2011-10-28 15:40:00,24.2,24.2,24.15,24.17,282800.0,20.4531,20.4531,20.4109,20.4278,282800.0
2011-10-28 15:45:00,24.17,24.18,24.15,24.17,262400.0,20.4278,20.4362,20.4109,20.4278,262400.0
2011-10-28 15:50:00,24.17,24.23,24.16,24.22,224000.0,20.4278,20.4785,20.4193,20.47,224000.0
2011-10-28 15:55:00,24.23,24.23,24.18,24.19,369600.0,20.4785,20.4785,20.4362,20.4447,369600.0
2011-10-31 09:30:00,23.94,24.04,23.94,23.98,186400.0,20.2334,20.3179,20.2334,20.2672,186400.0
2011-10-31 09:35:00,23.98,24.04,23.89,24.03,215600.0,20.2672,20.3179,20.1911,20.3095,215600.0
2011-10-31 09:40:00,24.04,24.13,24.01,24.07,107200.0,20.3179,20.394,20.2926,20.3433,107200.0
2011-10-31 09:45:00,24.06,24.19,24.03,24.19,167600.0,20.3348,20.4447,20.3095,20.4447,167600.0
2011-10-31 09:50:00,24.19,24.25,24.15,24.23,180400.0,20.4447,20.4954,20.4109,20.4785,180400.0
2011-10-31 09:55:00,24.24,24.25,24.17,24.24,193600.0,20.4869,20.4954,20.4278,20.4869,193600.0
2011-10-31 10:00:00,24.23,24.25,24.21,24.25,127200.0,20.4785,20.4954,20.4616,20.4954,127200.0
2011-10-31 10:05:00,24.25,24.3,24.25,24.3,269200.0,20.4954,20.5377,20.4954,20.5377,269200.0
2011-10-31 10:10:00,24.3,24.41,24.29,24.39,313600.0,20.5377,20.6306,20.5292,20.6137,313600.0
2011-10-31 10:15:00,24.39,24.4,24.32,24.33,132400.0,20.6137,20.6222,20.5546,20.563,132400.0
2011-10-31 10:20:00,24.33,24.36,24.32,24.34,111200.0,20.563,20.5884,20.5546,20.5715,111200.0
2011-10-31 10:25:00,24.35,24.36,24.3,24.31,119600.0,20.5799,20.5884,20.5377,20.5461,119600.0
2011-10-31 10:30:00,24.3,24.38,24.3,24.36,171600.0,20.5377,20.6053,20.5377,20.5884,171600.0
2011-10-31 10:35:00,24.36,24.38,24.34,24.38,107200.0,20.5884,20.6053,20.5715,20.6053,107200.0
2011-10-31 10:40:00,24.37,24.38,24.25,24.26,166400.0,20.5968,20.6053,20.4954,20.5038,166400.0
2011-10-31 10:45:00,24.26,24.29,24.25,24.28,98400.0,20.5038,20.5292,20.4954,20.5207,98400.0
2011-10-31 10:50:00,24.28,24.38,24.28,24.35,323600.0,20.5207,20.6053,20.5207,20.5799,323600.0
2011-10-31 10:55:00,24.34,24.39,24.32,24.36,236800.0,20.5715,20.6137,20.5546,20.5884,236800.0
2011-10-31 11:00:00,24.36,24.42,24.36,24.37,159600.0,20.5884,20.6391,20.5884,20.5968,159600.0
2011-10-31 11:05:00,24.38,24.38,24.31,24.35,138400.0,20.6053,20.6053,20.5461,20.5799,138400.0
2011-10-31 11:10:00,24.35,24.37,24.32,24.34,81600.0,20.5799,20.5968,20.5546,20.5715,81600.0
2011-10-31 11:15:00,24.34,24.34,24.25,24.25,255600.0,20.5715,20.5715,20.4954,20.4954,255600.0
2011-10-31 11:20:00,24.25,24.29,24.23,24.28,58000.0,20.4954,20.5292,20.4785,20.5207,58000.0
2011-10-31 11:25:00,24.28,24.29,24.25,24.25,130800.0,20.5207,20.5292,20.4954,20.4954,130800.0
2011-10-31 11:30:00,24.25,24.28,24.24,24.27,198800.0,20.4954,20.5207,20.4869,20.5123,198800.0
2011-10-31 11:35:00,24.28,24.28,24.25,24.25,73200.0,20.5207,20.5207,20.4954,20.4954,73200.0
2011-10-31 11:40:00,24.26,24.33,24.26,24.32,84400.0,20.5038,20.563,20.5038,20.5546,84400.0
2011-10-31 11:45:00,24.32,24.34,24.28,24.3,112400.0,20.5546,20.5715,20.5207,20.5377,112400.0
2011-10-31 11:50:00,24.3,24.31,24.28,24.29,86400.0,20.5377,20.5461,20.5207,20.5292,86400.0
2011-10-31 11:55:00,24.29,24.29,24.25,24.26,71200.0,20.5292,20.5292,20.4954,20.5038,71200.0
2011-10-31 12:00:00,24.26,24.3,24.26,24.28,73200.0,20.5038,20.5377,20.5038,20.5207,73200.0
2011-10-31 12:05:00,24.29,24.3,24.27,24.3,55600.0,20.5292,20.5377,20.5123,20.5377,55600.0
2011-10-31 12:10:00,24.29,24.32,24.29,24.29,72800.0,20.5292,20.5546,20.5292,20.5292,72800.0
2011-10-31 12:15:00,24.29,24.3,24.24,24.27,80400.0,20.5292,20.5377,20.4869,20.5123,80400.0
2011-10-31 12:20:00,24.26,24.28,24.25,24.25,95600.0,20.5038,20.5207,20.4954,20.4954,95600.0
2011-10-31 12:25:00,24.25,24.26,24.22,24.22,118400.0,20.4954,20.5038,20.47,20.47,118400.0
2011-10-31 12:30:00,24.23,24.25,24.22,24.23,78800.0,20.4785,20.4954,20.47,20.4785,78800.0
2011-10-31 12:35:00,24.23,24.25,24.22,24.25,50400.0,20.4785,20.4954,20.47,20.4954,50400.0
2011-10-31 12:40:00,24.23,24.25,24.22,24.24,68400.0,20.4785,20.4954,20.47,20.4869,68400.0
2011-10-31 12:45:00,24.25,24.27,24.23,24.25,51600.0,20.4954,20.5123,20.4785,20.4954,51600.0
2011-10-31 12:50:00,24.25,24.29,24.25,24.28,49200.0,20.4954,20.5292,20.4954,20.5207,49200.0
2011-10-31 12:55:00,24.28,24.32,24.28,24.31,78000.0,20.5207,20.5546,20.5207,20.5461,78000.0
2011-10-31 13:00:00,24.31,24.36,24.31,24.35,222800.0,20.5461,20.5884,20.5461,20.5799,222800.0
2011-10-31 13:05:00,24.34,24.35,24.3,24.31,56800.0,20.5715,20.5799,20.5377,20.5461,56800.0
2011-10-31 13:10:00,24.31,24.33,24.31,24.32,60400.0,20.5461,20.563,20.5461,20.5546,60400.0
2011-10-31 13:15:00,24.32,24.33,24.3,24.3,77600.0,20.5546,20.563,20.5377,20.5377,77600.0
2011-10-31 13:20:00,24.3,24.33,24.29,24.3,38800.0,20.5377,20.563,20.5292,20.5377,38800.0
2011-10-31 13:25:00,24.3,24.31,24.29,24.31,31200.0,20.5377,20.5461,20.5292,20.5461,31200.0
2011-10-31 13:30:00,24.3,24.31,24.29,24.31,50800.0,20.5377,20.5461,20.5292,20.5461,50800.0
2011-10-31 13:35:00,24.3,24.35,24.3,24.33,52800.0,20.5377,20.5799,20.5377,20.563,52800.0
2011-10-31 13:40:00,24.33,24.34,24.32,24.33,64400.0,20.563,20.5715,20.5546,20.563,64400.0
2011-10-31 13:45:00,24.34,24.35,24.31,24.35,77200.0,20.5715,20.5799,20.5461,20.5799,77200.0
2011-10-31 13:50:00,24.35,24.35,24.33,24.33,87600.0,20.5799,20.5799,20.563,20.563,87600.0
2011-10-31 13:55:00,24.33,24.35,24.32,24.33,60400.0,20.563,20.5799,20.5546,20.563,60400.0
2011-10-31 14:00:00,24.33,24.34,24.32,24.32,80400.0,20.563,20.5715,20.5546,20.5546,80400.0
2011-10-31 14:05:00,24.31,24.32,24.3,24.3,44800.0,20.5461,20.5546,20.5377,20.5377,44800.0
2011-10-31 14:10:00,24.3,24.31,24.28,24.29,81600.0,20.5377,20.5461,20.5207,20.5292,81600.0
2011-10-31 14:15:00,24.29,24.3,24.28,24.29,64000.0,20.5292,20.5377,20.5207,20.5292,64000.0
2011-10-31 14:20:00,24.29,24.31,24.28,24.29,93600.0,20.5292,20.5461,20.5207,20.5292,93600.0
2011-10-31 14:25:00,24.28,24.3,24.26,24.28,83600.0,20.5207,20.5377,20.5038,20.5207,83600.0
2011-10-31 14:30:00,24.28,24.29,24.27,24.28,84400.0,20.5207,20.5292,20.5123,20.5207,84400.0
2011-10-31 14:35:00,24.28,24.28,24.24,24.25,196000.0,20.5207,20.5207,20.4869,20.4954,196000.0
2011-10-31 14:40:00,24.25,24.29,24.24,24.26,68000.0,20.4954,20.5292,20.4869,20.5038,68000.0
2011-10-31 14:45:00,24.26,24.27,24.24,24.27,105600.0,20.5038,20.5123,20.4869,20.5123,105600.0
2011-10-31 14:50:00,24.27,24.29,24.27,24.29,91600.0,20.5123,20.5292,20.5123,20.5292,91600.0
2011-10-31 14:55:00,24.29,24.31,24.28,24.3,89200.0,20.5292,20.5461,20.5207,20.5377,89200.0
2011-10-31 15:00:00,24.29,24.3,24.27,24.27,91200.0,20.5292,20.5377,20.5123,20.5123,91200.0
2011-10-31 15:05:00,24.27,24.28,24.23,24.23,136800.0,20.5123,20.5207,20.4785,20.4785,136800.0
2011-10-31 15:10:00,24.23,24.25,24.23,24.24,142000.0,20.4785,20.4954,20.4785,20.4869,142000.0
2011-10-31 15:15:00,24.24,24.24,24.2,24.2,181600.0,20.4869,20.4869,20.4531,20.4531,181600.0
2011-10-31 15:20:00,24.2,24.23,24.18,24.23,204000.0,20.4531,20.4785,20.4362,20.4785,204000.0
2011-10-31 15:25:00,24.23,24.23,24.2,24.21,187600.0,20.4785,20.4785,20.4531,20.4616,187600.0
2011-10-31 15:30:00,24.21,24.23,24.18,24.22,325200.0,20.4616,20.4785,20.4362,20.47,325200.0
2011-10-31 15:35:00,24.22,24.25,24.22,24.25,187600.0,20.47,20.4954,20.47,20.4954,187600.0
2011-10-31 15:40:00,24.25,24.25,24.22,24.23,240800.0,20.4954,20.4954,20.47,20.4785,240800.0
2011-10-31 15:45:00,24.22,24.23,24.16,24.18,428000.0,20.47,20.4785,20.4193,20.4362,428000.0
2011-10-31 15:50:00,24.18,24.24,24.15,24.23,474800.0,20.4362,20.4869,20.4109,20.4785,474800.0
2011-10-31 15:55:00,24.23,24.23,24.09,24.09,705200.0,20.4785,20.4785,20.3602,20.3602,705200.0
2011-11-01 09:30:00,23.38,23.5,23.36,23.48,165600.0,19.7601,19.8615,19.7432,19.8446,165600.0
2011-11-01 09:35:00,23.5,23.66,23.48,23.61,186000.0,19.8615,19.9967,19.8446,19.9545,186000.0
2011-11-01 09:40:00,23.61,23.75,23.6,23.74,350400.0,19.9545,20.0728,19.946,20.0644,350400.0
2011-11-01 09:45:00,23.74,23.75,23.65,23.68,273200.0,20.0644,20.0728,19.9883,20.0136,273200.0
2011-11-01 09:50:00,23.68,23.74,23.66,23.71,111200.0,20.0136,20.0644,19.9967,20.039,111200.0
2011-11-01 09:55:00,23.71,23.74,23.7,23.72,103600.0,20.039,20.0644,20.0305,20.0475,103600.0
2011-11-01 10:00:00,23.71,23.76,23.62,23.76,358800.0,20.039,20.0813,19.9629,20.0813,358800.0
2011-11-01 10:05:00,23.75,23.75,23.68,23.7,110800.0,20.0728,20.0728,20.0136,20.0305,110800.0
2011-11-01 10:10:00,23.71,23.78,23.68,23.77,170000.0,20.039,20.0982,20.0136,20.0897,170000.0
2011-11-01 10:15:00,23.76,23.81,23.75,23.8,192000.0,20.0813,20.1235,20.0728,20.1151,192000.0
2011-11-01 10:20:00,23.8,23.8,23.7,23.78,149200.0,20.1151,20.1151,20.0305,20.0982,149200.0
2011-11-01 10:25:00,23.78,23.86,23.78,23.82,186000.0,20.0982,20.1658,20.0982,20.132,186000.0
2011-11-01 10:30:00,23.81,23.81,23.76,23.8,109200.0,20.1235,20.1235,20.0813,20.1151,109200.0
2011-11-01 10:35:00,23.8,23.81,23.76,23.78,135200.0,20.1151,20.1235,20.0813,20.0982,135200.0
2011-11-01 10:40:00,23.79,23.82,23.78,23.79,130000.0,20.1066,20.132,20.0982,20.1066,130000.0
2011-11-01 10:45:00,23.79,23.79,23.72,23.74,66400.0,20.1066,20.1066,20.0475,20.0644,66400.0
2011-11-01 10:50:00,23.74,23.78,23.69,23.71,96000.0,20.0644,20.0982,20.0221,20.039,96000.0
2011-11-01 10:55:00,23.71,23.74,23.66,23.67,160400.0,20.039,20.0644,19.9967,20.0052,160400.0
2011-11-01 11:00:00,23.67,23.71,23.67,23.67,71200.0,20.0052,20.039,20.0052,20.0052,71200.0
2011-11-01 11:05:00,23.67,23.71,23.66,23.69,48400.0,20.0052,20.039,19.9967,20.0221,48400.0
2011-11-01 11:10:00,23.68,23.73,23.68,23.71,47200.0,20.0136,20.0559,20.0136,20.039,47200.0
2011-11-01 11:15:00,23.72,23.78,23.71,23.75,130000.0,20.0475,20.0982,20.039,20.0728,130000.0
2011-11-01 11:20:00,23.75,23.76,23.71,23.71,102400.0,20.0728,20.0813,20.039,20.039,102400.0
2011-11-01 11:25:00,23.72,23.74,23.68,23.72,80400.0,20.0475,20.0644,20.0136,20.0475,80400.0
2011-11-01 11:30:00,23.7,23.72,23.65,23.65,71600.0,20.0305,20.0475,19.9883,19.9883,71600.0
2011-11-01 11:35:00,23.65,23.67,23.63,23.63,186000.0,19.9883,20.0052,19.9714,19.9714,186000.0
2011-11-01 11:40:00,23.64,23.64,23.58,23.59,74000.0,19.9798,19.9798,19.9291,19.9376,74000.0
2011-11-01 11:45:00,23.59,23.64,23.56,23.58,44800.0,19.9376,19.9798,19.9122,19.9291,44800.0
2011-11-01 11:50:00,23.59,23.59,23.53,23.57,62800.0,19.9376,19.9376,19.8869,19.9207,62800.0
2011-11-01 11:55:00,23.56,23.6,23.56,23.57,46800.0,19.9122,19.946,19.9122,19.9207,46800.0
2011-11-01 12:00:00,23.56,23.57,23.49,23.49,88400.0,19.9122,19.9207,19.8531,19.8531,88400.0
2011-11-01 12:05:00,23.5,23.63,23.5,23.59,102000.0,19.8615,19.9714,19.8615,19.9376,102000.0
2011-11-01 12:10:00,23.58,23.64,23.57,23.63,114400.0,19.9291,19.9798,19.9207,19.9714,114400.0
2011-11-01 12:15:00,23.62,23.63,23.58,23.59,84400.0,19.9629,19.9714,19.9291,19.9376,84400.0
2011-11-01 12:20:00,23.58,23.58,23.52,23.56,62000.0,19.9291,19.9291,19.8784,19.9122,62000.0
2011-11-01 12:25:00,23.55,23.59,23.55,23.57,43200.0,19.9038,19.9376,19.9038,19.9207,43200.0
2011-11-01 12:30:00,23.57,23.6,23.53,23.59,133200.0,19.9207,19.946,19.8869,19.9376,133200.0
2011-11-01 12:35:00,23.59,23.63,23.58,23.62,74400.0,19.9376,19.9714,19.9291,19.9629,74400.0
2011-11-01 12:40:00,23.61,23.61,23.53,23.54,76800.0,19.9545,19.9545,19.8869,19.8953,76800.0
2011-11-01 12:45:00,23.54,23.56,23.5,23.5,47600.0,19.8953,19.9122,19.8615,19.8615,47600.0
2011-11-01 12:50:00,23.5,23.5,23.43,23.43,75600.0,19.8615,19.8615,19.8024,19.8024,75600.0
2011-11-01 12:55:00,23.44,23.48,23.43,23.43,35600.0,19.8108,19.8446,19.8024,19.8024,35600.0
2011-11-01 13:00:00,23.43,23.47,23.4,23.43,74000.0,19.8024,19.8362,19.777,19.8024,74000.0
2011-11-01 13:05:00,23.44,23.49,23.44,23.45,109200.0,19.8108,19.8531,19.8108,19.8193,109200.0
2011-11-01 13:10:00,23.45,23.48,23.42,23.42,109600.0,19.8193,19.8446,19.7939,19.7939,109600.0
2011-11-01 13:15:00,23.45,23.47,23.43,23.45,80000.0,19.8193,19.8362,19.8024,19.8193,80000.0
2011-11-01 13:20:00,23.45,23.45,23.37,23.38,116000.0,19.8193,19.8193,19.7516,19.7601,116000.0
2011-11-01 13:25:00,23.39,23.57,23.38,23.53,131200.0,19.7685,19.9207,19.7601,19.8869,131200.0
2011-11-01 13:30:00,23.54,23.61,23.53,23.61,108400.0,19.8953,19.9545,19.8869,19.9545,108400.0
2011-11-01 13:35:00,23.62,23.65,23.58,23.6,86000.0,19.9629,19.9883,19.9291,19.946,86000.0
2011-11-01 13:40:00,23.57,23.65,23.57,23.65,54000.0,19.9207,19.9883,19.9207,19.9883,54000.0
2011-11-01 13:45:00,23.63,23.69,23.61,23.64,67200.0,19.9714,20.0221,19.9545,19.9798,67200.0
2011-11-01 13:50:00,23.64,23.68,23.61,23.62,48000.0,19.9798,20.0136,19.9545,19.9629,48000.0
2011-11-01 13:55:00,23.64,23.64,23.5,23.53,68800.0,19.9798,19.9798,19.8615,19.8869,68800.0
2011-11-01 14:00:00,23.52,23.59,23.5,23.57,66000.0,19.8784,19.9376,19.8615,19.9207,66000.0
2011-11-01 14:05:00,23.57,23.63,23.55,23.61,70000.0,19.9207,19.9714,19.9038,19.9545,70000.0
2011-11-01 14:10:00,23.61,23.64,23.58,23.64,51200.0,19.9545,19.9798,19.9291,19.9798,51200.0
2011-11-01 14:15:00,23.64,23.65,23.58,23.63,96400.0,19.9798,19.9883,19.9291,19.9714,96400.0
2011-11-01 14:20:00,23.63,23.68,23.61,23.68,83200.0,19.9714,20.0136,19.9545,20.0136,83200.0
2011-11-01 14:25:00,23.69,23.7,23.66,23.68,67200.0,20.0221,20.0305,19.9967,20.0136,67200.0
2011-11-01 14:30:00,23.67,23.7,23.65,23.67,55200.0,20.0052,20.0305,19.9883,20.0052,55200.0
2011-11-01 14:35:00,23.67,23.68,23.57,23.57,84000.0,20.0052,20.0136,19.9207,19.9207,84000.0
2011-11-01 14:40:00,23.58,23.65,23.56,23.63,80800.0,19.9291,19.9883,19.9122,19.9714,80800.0
2011-11-01 14:45:00,23.63,23.68,23.62,23.62,106000.0,19.9714,20.0136,19.9629,19.9629,106000.0
2011-11-01 14:50:00,23.63,23.68,23.54,23.57,118800.0,19.9714,20.0136,19.8953,19.9207,118800.0
2011-11-01 14:55:00,23.57,23.58,23.53,23.57,90400.0,19.9207,19.9291,19.8869,19.9207,90400.0
2011-11-01 15:00:00,23.57,23.59,23.48,23.5,124800.0,19.9207,19.9376,19.8446,19.8615,124800.0
2011-11-01 15:05:00,23.5,23.53,23.47,23.51,144400.0,19.8615,19.8869,19.8362,19.87,144400.0
2011-11-01 15:10:00,23.52,23.61,23.5,23.6,76800.0,19.8784,19.9545,19.8615,19.946,76800.0
2011-11-01 15:15:00,23.6,23.61,23.5,23.56,150800.0,19.946,19.9545,19.8615,19.9122,150800.0
2011-11-01 15:20:00,23.56,23.58,23.5,23.51,123200.0,19.9122,19.9291,19.8615,19.87,123200.0
2011-11-01 15:25:00,23.52,23.59,23.52,23.58,162800.0,19.8784,19.9376,19.8784,19.9291,162800.0
2011-11-01 15:30:00,23.57,23.64,23.56,23.61,151200.0,19.9207,19.9798,19.9122,19.9545,151200.0
2011-11-01 15:35:00,23.61,23.71,23.61,23.7,216400.0,19.9545,20.039,19.9545,20.0305,216400.0
2011-11-01 15:40:00,23.7,23.7,23.58,23.6,361600.0,20.0305,20.0305,19.9291,19.946,361600.0
2011-11-01 15:45:00,23.6,23.6,23.45,23.5,441200.0,19.946,19.946,19.8193,19.8615,441200.0
2011-11-01 15:50:00,23.5,23.51,23.42,23.46,442000.0,19.8615,19.87,19.7939,19.8277,442000.0
2011-11-01 15:55:00,23.46,23.51,23.45,23.47,577200.0,19.8277,19.87,19.8193,19.8362,577200.0
2011-11-02 09:30:00,23.91,23.95,23.77,23.82,415600.0,20.208,20.2418,20.0897,20.132,415600.0
2011-11-02 09:35:00,23.83,23.89,23.75,23.78,232000.0,20.1404,20.1911,20.0728,20.0982,232000.0
2011-11-02 09:40:00,23.78,23.84,23.77,23.83,80000.0,20.0982,20.1489,20.0897,20.1404,80000.0
2011-11-02 09:45:00,23.85,23.87,23.82,23.87,128400.0,20.1573,20.1742,20.132,20.1742,128400.0
2011-11-02 09:50:00,23.87,23.87,23.72,23.81,140800.0,20.1742,20.1742,20.0475,20.1235,140800.0
2011-11-02 09:55:00,23.8,23.84,23.8,23.83,64400.0,20.1151,20.1489,20.1151,20.1404,64400.0
2011-11-02 10:00:00,23.82,23.86,23.77,23.78,152400.0,20.132,20.1658,20.0897,20.0982,152400.0
2011-11-02 10:05:00,23.77,23.78,23.74,23.74,133600.0,20.0897,20.0982,20.0644,20.0644,133600.0
2011-11-02 10:10:00,23.75,23.75,23.7,23.74,74400.0,20.0728,20.0728,20.0305,20.0644,74400.0
2011-11-02 10:15:00,23.75,23.75,23.64,23.64,122000.0,20.0728,20.0728,19.9798,19.9798,122000.0
2011-11-02 10:20:00,23.64,23.66,23.62,23.65,66400.0,19.9798,19.9967,19.9629,19.9883,66400.0
2011-11-02 10:25:00,23.65,23.7,23.65,23.67,112400.0,19.9883,20.0305,19.9883,20.0052,112400.0
2011-11-02 10:30:00,23.67,23.68,23.59,23.61,164800.0,20.0052,20.0136,19.9376,19.9545,164800.0
2011-11-02 10:35:00,23.61,23.7,23.6,23.68,148000.0,19.9545,20.0305,19.946,20.0136,148000.0
2011-11-02 10:40:00,23.68,23.74,23.68,23.73,79600.0,20.0136,20.0644,20.0136,20.0559,79600.0
2011-11-02 10:45:00,23.74,23.81,23.73,23.81,100000.0,20.0644,20.1235,20.0559,20.1235,100000.0
2011-11-02 10:50:00,23.81,23.87,23.8,23.86,126400.0,20.1235,20.1742,20.1151,20.1658,126400.0
2011-11-02 10:55:00,23.85,23.86,23.83,23.83,91600.0,20.1573,20.1658,20.1404,20.1404,91600.0
2011-11-02 11:00:00,23.83,23.88,23.83,23.85,128400.0,20.1404,20.1827,20.1404,20.1573,128400.0
2011-11-02 11:05:00,23.85,23.87,23.84,23.85,82800.0,20.1573,20.1742,20.1489,20.1573,82800.0
2011-11-02 11:10:00,23.84,23.85,23.82,23.83,66000.0,20.1489,20.1573,20.132,20.1404,66000.0
2011-11-02 11:15:00,23.84,23.85,23.81,23.84,63600.0,20.1489,20.1573,20.1235,20.1489,63600.0
2011-11-02 11:20:00,23.83,23.85,23.78,23.84,133600.0,20.1404,20.1573,20.0982,20.1489,133600.0
2011-11-02 11:25:00,23.84,23.85,23.75,23.75,188400.0,20.1489,20.1573,20.0728,20.0728,188400.0
2011-11-02 11:30:00,23.75,23.75,23.71,23.74,92000.0,20.0728,20.0728,20.039,20.0644,92000.0
2011-11-02 11:35:00,23.74,23.78,23.74,23.78,48400.0,20.0644,20.0982,20.0644,20.0982,48400.0
2011-11-02 11:40:00,23.79,23.8,23.73,23.76,203600.0,20.1066,20.1151,20.0559,20.0813,203600.0
2011-11-02 11:45:00,23.75,23.8,23.75,23.77,48000.0,20.0728,20.1151,20.0728,20.0897,48000.0
2011-11-02 11:50:00,23.76,23.78,23.74,23.76,84000.0,20.0813,20.0982,20.0644,20.0813,84000.0
2011-11-02 11:55:00,23.76,23.81,23.75,23.79,95600.0,20.0813,20.1235,20.0728,20.1066,95600.0
2011-11-02 12:00:00,23.79,23.79,23.76,23.78,85600.0,20.1066,20.1066,20.0813,20.0982,85600.0
2011-11-02 12:05:00,23.79,23.79,23.73,23.74,116000.0,20.1066,20.1066,20.0559,20.0644,116000.0
2011-11-02 12:10:00,23.74,23.75,23.71,23.71,133600.0,20.0644,20.0728,20.039,20.039,133600.0
2011-11-02 12:15:00,23.71,23.72,23.67,23.7,89600.0,20.039,20.0475,20.0052,20.0305,89600.0
2011-11-02 12:20:00,23.69,23.73,23.68,23.71,77200.0,20.0221,20.0559,20.0136,20.039,77200.0
2011-11-02 12:25:00,23.71,23.75,23.69,23.74,65200.0,20.039,20.0728,20.0221,20.0644,65200.0
2011-11-02 12:30:00,23.72,23.76,23.67,23.67,65200.0,20.0475,20.0813,20.0052,20.0052,65200.0
2011-11-02 12:35:00,23.67,23.75,23.65,23.74,93200.0,20.0052,20.0728,19.9883,20.0644,93200.0
2011-11-02 12:40:00,23.74,23.79,23.7,23.72,80000.0,20.0644,20.1066,20.0305,20.0475,80000.0
2011-11-02 12:45:00,23.72,23.73,23.66,23.66,75600.0,20.0475,20.0559,19.9967,19.9967,75600.0
2011-11-02 12:50:00,23.67,23.7,23.66,23.68,47600.0,20.0052,20.0305,19.9967,20.0136,47600.0
2011-11-02 12:55:00,23.68,23.71,23.62,23.63,143600.0,20.0136,20.039,19.9629,19.9714,143600.0
2011-11-02 13:00:00,23.64,23.64,23.56,23.59,176000.0,19.9798,19.9798,19.9122,19.9376,176000.0
2011-11-02 13:05:00,23.58,23.6,23.56,23.58,67200.0,19.9291,19.946,19.9122,19.9291,67200.0
2011-11-02 13:10:00,23.59,23.62,23.58,23.59,89600.0,19.9376,19.9629,19.9291,19.9376,89600.0
2011-11-02 13:15:00,23.59,23.59,23.56,23.57,65600.0,19.9376,19.9376,19.9122,19.9207,65600.0
2011-11-02 13:20:00,23.57,23.57,23.52,23.52,75200.0,19.9207,19.9207,19.8784,19.8784,75200.0
2011-11-02 13:25:00,23.52,23.6,23.52,23.59,58000.0,19.8784,19.946,19.8784,19.9376,58000.0
2011-11-02 13:30:00,23.58,23.61,23.57,23.6,48800.0,19.9291,19.9545,19.9207,19.946,48800.0
2011-11-02 13:35:00,23.6,23.61,23.58,23.6,24800.0,19.946,19.9545,19.9291,19.946,24800.0
2011-11-02 13:40:00,23.6,23.65,23.59,23.65,75200.0,19.946,19.9883,19.9376,19.9883,75200.0
2011-11-02 13:45:00,23.65,23.68,23.64,23.65,49200.0,19.9883,20.0136,19.9798,19.9883,49200.0
2011-11-02 13:50:00,23.65,23.66,23.61,23.61,76800.0,19.9883,19.9967,19.9545,19.9545,76800.0
2011-11-02 13:55:00,23.61,23.63,23.59,23.6,102000.0,19.9545,19.9714,19.9376,19.946,102000.0
2011-11-02 14:00:00,23.59,23.65,23.56,23.64,204800.0,19.9376,19.9883,19.9122,19.9798,204800.0
2011-11-02 14:05:00,23.65,23.7,23.63,23.66,125600.0,19.9883,20.0305,19.9714,19.9967,125600.0
2011-11-02 14:10:00,23.66,23.67,23.64,23.65,97600.0,19.9967,20.0052,19.9798,19.9883,97600.0
2011-11-02 14:15:00,23.65,23.72,23.64,23.69,94000.0,19.9883,20.0475,19.9798,20.0221,94000.0
2011-11-02 14:20:00,23.68,23.73,23.67,23.67,68000.0,20.0136,20.0559,20.0052,20.0052,68000.0
2011-11-02 14:25:00,23.66,23.7,23.66,23.68,54000.0,19.9967,20.0305,19.9967,20.0136,54000.0
2011-11-02 14:30:00,23.67,23.74,23.66,23.74,85200.0,20.0052,20.0644,19.9967,20.0644,85200.0
2011-11-02 14:35:00,23.75,23.75,23.68,23.7,111200.0,20.0728,20.0728,20.0136,20.0305,111200.0
2011-11-02 14:40:00,23.71,23.71,23.67,23.71,126000.0,20.039,20.039,20.0052,20.039,126000.0
2011-11-02 14:45:00,23.71,23.77,23.7,23.74,146400.0,20.039,20.0897,20.0305,20.0644,146400.0
2011-11-02 14:50:00,23.74,23.77,23.73,23.75,100800.0,20.0644,20.0897,20.0559,20.0728,100800.0
2011-11-02 14:55:00,23.75,23.81,23.75,23.75,72000.0,20.0728,20.1235,20.0728,20.0728,72000.0
2011-11-02 15:00:00,23.77,23.78,23.73,23.75,89600.0,20.0897,20.0982,20.0559,20.0728,89600.0
2011-11-02 15:05:00,23.74,23.81,23.74,23.79,140800.0,20.0644,20.1235,20.0644,20.1066,140800.0
2011-11-02 15:10:00,23.79,23.82,23.77,23.78,194400.0,20.1066,20.132,20.0897,20.0982,194400.0
2011-11-02 15:15:00,23.78,23.79,23.75,23.77,706800.0,20.0982,20.1066,20.0728,20.0897,706800.0
2011-11-02 15:20:00,23.78,23.79,23.76,23.77,317600.0,20.0982,20.1066,20.0813,20.0897,317600.0
2011-11-02 15:25:00,23.77,23.77,23.71,23.73,177600.0,20.0897,20.0897,20.039,20.0559,177600.0
2011-11-02 15:30:00,23.73,23.75,23.68,23.72,367600.0,20.0559,20.0728,20.0136,20.0475,367600.0
2011-11-02 15:35:00,23.72,23.74,23.71,23.74,177200.0,20.0475,20.0644,20.039,20.0644,177200.0
2011-11-02 15:40:00,23.74,23.75,23.7,23.71,405600.0,20.0644,20.0728,20.0305,20.039,405600.0
2011-11-02 15:45:00,23.71,23.73,23.68,23.71,282400.0,20.039,20.0559,20.0136,20.039,282400.0
2011-11-02 15:50:00,23.71,23.72,23.68,23.71,308400.0,20.039,20.0475,20.0136,20.039,308400.0
2011-11-02 15:55:00,23.72,23.75,23.71,23.73,748000.0,20.0475,20.0728,20.039,20.0559,748000.0
2011-11-03 09:30:00,24.04,24.04,23.7,23.75,352400.0,20.3179,20.3179,20.0305,20.0728,352400.0
2011-11-03 09:35:00,23.75,23.79,23.65,23.68,175600.0,20.0728,20.1066,19.9883,20.0136,175600.0
2011-11-03 09:40:00,23.68,23.7,23.56,23.57,213200.0,20.0136,20.0305,19.9122,19.9207,213200.0
2011-11-03 09:45:00,23.57,23.59,23.51,23.52,247200.0,19.9207,19.9376,19.87,19.8784,247200.0
2011-11-03 09:50:00,23.53,23.55,23.39,23.43,206800.0,19.8869,19.9038,19.7685,19.8024,206800.0
2011-11-03 09:55:00,23.43,23.57,23.41,23.56,141200.0,19.8024,19.9207,19.7854,19.9122,141200.0
2011-11-03 10:00:00,23.58,23.6,23.48,23.52,162800.0,19.9291,19.946,19.8446,19.8784,162800.0
2011-11-03 10:05:00,23.52,23.55,23.47,23.5,256800.0,19.8784,19.9038,19.8362,19.8615,256800.0
2011-11-03 10:10:00,23.5,23.6,23.5,23.6,83600.0,19.8615,19.946,19.8615,19.946,83600.0
2011-11-03 10:15:00,23.6,23.67,23.56,23.66,202400.0,19.946,20.0052,19.9122,19.9967,202400.0
2011-11-03 10:20:00,23.66,23.68,23.62,23.65,115200.0,19.9967,20.0136,19.9629,19.9883,115200.0
2011-11-03 10:25:00,23.65,23.72,23.64,23.67,84400.0,19.9883,20.0475,19.9798,20.0052,84400.0
2011-11-03 10:30:00,23.67,23.74,23.67,23.74,80400.0,20.0052,20.0644,20.0052,20.0644,80400.0
2011-11-03 10:35:00,23.74,23.77,23.72,23.77,135600.0,20.0644,20.0897,20.0475,20.0897,135600.0
2011-11-03 10:40:00,23.76,23.88,23.76,23.85,170000.0,20.0813,20.1827,20.0813,20.1573,170000.0
2011-11-03 10:45:00,23.86,23.93,23.85,23.91,188800.0,20.1658,20.2249,20.1573,20.208,188800.0
2011-11-03 10:50:00,23.91,23.92,23.86,23.91,98800.0,20.208,20.2165,20.1658,20.208,98800.0
2011-11-03 10:55:00,23.9,23.95,23.85,23.85,72800.0,20.1996,20.2418,20.1573,20.1573,72800.0
2011-11-03 11:00:00,23.85,23.87,23.75,23.75,86400.0,20.1573,20.1742,20.0728,20.0728,86400.0
2011-11-03 11:05:00,23.76,23.82,23.75,23.78,104400.0,20.0813,20.132,20.0728,20.0982,104400.0
2011-11-03 11:10:00,23.79,23.88,23.79,23.87,69600.0,20.1066,20.1827,20.1066,20.1742,69600.0
2011-11-03 11:15:00,23.86,23.91,23.85,23.91,73200.0,20.1658,20.208,20.1573,20.208,73200.0
2011-11-03 11:20:00,23.9,23.98,23.9,23.96,70000.0,20.1996,20.2672,20.1996,20.2503,70000.0
2011-11-03 11:25:00,23.96,23.98,23.96,23.98,62800.0,20.2503,20.2672,20.2503,20.2672,62800.0
2011-11-03 11:30:00,23.98,24.0,23.96,23.99,73600.0,20.2672,20.2841,20.2503,20.2756,73600.0
2011-11-03 11:35:00,24.0,24.0,23.94,23.96,62800.0,20.2841,20.2841,20.2334,20.2503,62800.0
2011-11-03 11:40:00,23.97,24.0,23.96,23.99,49200.0,20.2587,20.2841,20.2503,20.2756,49200.0
2011-11-03 11:45:00,23.99,24.03,23.97,24.02,118000.0,20.2756,20.3095,20.2587,20.301,118000.0
2011-11-03 11:50:00,24.02,24.06,24.01,24.05,75600.0,20.301,20.3348,20.2926,20.3264,75600.0
2011-11-03 11:55:00,24.05,24.05,23.98,23.98,44800.0,20.3264,20.3264,20.2672,20.2672,44800.0
2011-11-03 12:00:00,23.98,24.0,23.97,24.0,55600.0,20.2672,20.2841,20.2587,20.2841,55600.0
2011-11-03 12:05:00,24.01,24.03,23.98,24.01,65600.0,20.2926,20.3095,20.2672,20.2926,65600.0
2011-11-03 12:10:00,24.02,24.04,23.95,23.96,28000.0,20.301,20.3179,20.2418,20.2503,28000.0
2011-11-03 12:15:00,23.97,23.98,23.93,23.97,42400.0,20.2587,20.2672,20.2249,20.2587,42400.0
2011-11-03 12:20:00,23.96,23.99,23.94,23.98,37200.0,20.2503,20.2756,20.2334,20.2672,37200.0
2011-11-03 12:25:00,23.97,24.0,23.96,23.99,101200.0,20.2587,20.2841,20.2503,20.2756,101200.0
2011-11-03 12:30:00,23.99,24.0,23.94,23.94,126400.0,20.2756,20.2841,20.2334,20.2334,126400.0
2011-11-03 12:35:00,23.95,23.95,23.89,23.9,60400.0,20.2418,20.2418,20.1911,20.1996,60400.0
2011-11-03 12:40:00,23.91,23.94,23.91,23.93,65600.0,20.208,20.2334,20.208,20.2249,65600.0
2011-11-03 12:45:00,23.93,24.0,23.93,23.99,148000.0,20.2249,20.2841,20.2249,20.2756,148000.0
2011-11-03 12:50:00,23.99,23.99,23.97,23.98,60800.0,20.2756,20.2756,20.2587,20.2672,60800.0
2011-11-03 12:55:00,23.98,24.01,23.98,23.99,87200.0,20.2672,20.2926,20.2672,20.2756,87200.0
2011-11-03 13:00:00,23.99,24.0,23.95,23.96,85200.0,20.2756,20.2841,20.2418,20.2503,85200.0
2011-11-03 13:05:00,23.95,24.0,23.95,24.0,114000.0,20.2418,20.2841,20.2418,20.2841,114000.0
2011-11-03 13:10:00,24.0,24.04,24.0,24.02,82800.0,20.2841,20.3179,20.2841,20.301,82800.0
2011-11-03 13:15:00,24.02,24.05,23.98,24.0,140400.0,20.301,20.3264,20.2672,20.2841,140400.0
2011-11-03 13:20:00,24.0,24.0,23.92,23.97,148800.0,20.2841,20.2841,20.2165,20.2587,148800.0
2011-11-03 13:25:00,23.98,23.98,23.92,23.93,57600.0,20.2672,20.2672,20.2165,20.2249,57600.0
2011-11-03 13:30:00,23.93,23.99,23.93,23.99,42400.0,20.2249,20.2756,20.2249,20.2756,42400.0
2011-11-03 13:35:00,23.98,23.99,23.97,23.99,69600.0,20.2672,20.2756,20.2587,20.2756,69600.0
2011-11-03 13:40:00,24.0,24.01,23.97,23.98,90000.0,20.2841,20.2926,20.2587,20.2672,90000.0
2011-11-03 13:45:00,23.99,24.01,23.98,24.0,113200.0,20.2756,20.2926,20.2672,20.2841,113200.0
2011-11-03 13:50:00,24.01,24.02,23.98,23.98,144800.0,20.2926,20.301,20.2672,20.2672,144800.0
2011-11-03 13:55:00,23.99,23.99,23.89,23.89,148400.0,20.2756,20.2756,20.1911,20.1911,148400.0
2011-11-03 14:00:00,23.91,23.93,23.88,23.93,190400.0,20.208,20.2249,20.1827,20.2249,190400.0
2011-11-03 14:05:00,23.94,23.98,23.93,23.97,107600.0,20.2334,20.2672,20.2249,20.2587,107600.0
2011-11-03 14:10:00,23.97,23.98,23.95,23.97,193600.0,20.2587,20.2672,20.2418,20.2587,193600.0
2011-11-03 14:15:00,23.96,23.99,23.92,23.92,127600.0,20.2503,20.2756,20.2165,20.2165,127600.0
2011-11-03 14:20:00,23.92,23.92,23.83,23.84,174800.0,20.2165,20.2165,20.1404,20.1489,174800.0
2011-11-03 14:25:00,23.85,23.86,23.81,23.84,101600.0,20.1573,20.1658,20.1235,20.1489,101600.0
2011-11-03 14:30:00,23.84,23.88,23.84,23.85,137200.0,20.1489,20.1827,20.1489,20.1573,137200.0
2011-11-03 14:35:00,23.85,23.89,23.84,23.89,116000.0,20.1573,20.1911,20.1489,20.1911,116000.0
2011-11-03 14:40:00,23.89,23.89,23.86,23.86,99600.0,20.1911,20.1911,20.1658,20.1658,99600.0
2011-11-03 14:45:00,23.86,23.88,23.86,23.86,104800.0,20.1658,20.1827,20.1658,20.1658,104800.0
2011-11-03 14:50:00,23.86,23.89,23.86,23.88,65200.0,20.1658,20.1911,20.1658,20.1827,65200.0
2011-11-03 14:55:00,23.88,23.9,23.85,23.88,126800.0,20.1827,20.1996,20.1573,20.1827,126800.0
2011-11-03 15:00:00,23.88,23.95,23.88,23.95,147200.0,20.1827,20.2418,20.1827,20.2418,147200.0
2011-11-03 15:05:00,23.94,23.95,23.93,23.95,130800.0,20.2334,20.2418,20.2249,20.2418,130800.0
2011-11-03 15:10:00,23.95,23.96,23.91,23.92,214000.0,20.2418,20.2503,20.208,20.2165,214000.0
2011-11-03 15:15:00,23.92,23.95,23.9,23.92,102800.0,20.2165,20.2418,20.1996,20.2165,102800.0
2011-11-03 15:20:00,23.93,23.93,23.87,23.92,171200.0,20.2249,20.2249,20.1742,20.2165,171200.0
2011-11-03 15:25:00,23.92,23.93,23.91,23.93,119600.0,20.2165,20.2249,20.208,20.2249,119600.0
2011-11-03 15:30:00,23.93,23.96,23.92,23.93,324000.0,20.2249,20.2503,20.2165,20.2249,324000.0
2011-11-03 15:35:00,23.93,23.95,23.91,23.92,171200.0,20.2249,20.2418,20.208,20.2165,171200.0
2011-11-03 15:40:00,23.92,23.93,23.9,23.93,279200.0,20.2165,20.2249,20.1996,20.2249,279200.0
2011-11-03 15:45:00,23.93,23.93,23.88,23.93,250400.0,20.2249,20.2249,20.1827,20.2249,250400.0
2011-11-03 15:50:00,23.93,23.98,23.92,23.95,342400.0,20.2249,20.2672,20.2165,20.2418,342400.0
2011-11-03 15:55:00,23.95,23.98,23.91,23.92,419600.0,20.2418,20.2672,20.208,20.2165,419600.0
2011-11-04 09:30:00,23.8,24.0,23.78,23.91,220400.0,20.1151,20.2841,20.0982,20.208,220400.0
2011-11-04 09:35:00,23.91,23.99,23.89,23.95,94400.0,20.208,20.2756,20.1911,20.2418,94400.0
2011-11-04 09:40:00,23.94,23.96,23.85,23.91,78400.0,20.2334,20.2503,20.1573,20.208,78400.0
2011-11-04 09:45:00,23.91,23.91,23.83,23.84,64000.0,20.208,20.208,20.1404,20.1489,64000.0
2011-11-04 09:50:00,23.84,23.85,23.72,23.72,148000.0,20.1489,20.1573,20.0475,20.0475,148000.0
2011-11-04 09:55:00,23.72,23.74,23.67,23.7,64000.0,20.0475,20.0644,20.0052,20.0305,64000.0
2011-11-04 10:00:00,23.68,23.74,23.68,23.7,68000.0,20.0136,20.0644,20.0136,20.0305,68000.0
2011-11-04 10:05:00,23.72,23.72,23.61,23.63,136000.0,20.0475,20.0475,19.9545,19.9714,136000.0
2011-11-04 10:10:00,23.64,23.68,23.63,23.63,74400.0,19.9798,20.0136,19.9714,19.9714,74400.0
2011-11-04 10:15:00,23.64,23.66,23.55,23.57,120400.0,19.9798,19.9967,19.9038,19.9207,120400.0
2011-11-04 10:20:00,23.57,23.57,23.5,23.53,99600.0,19.9207,19.9207,19.8615,19.8869,99600.0
2011-11-04 10:25:00,23.54,23.57,23.54,23.56,60800.0,19.8953,19.9207,19.8953,19.9122,60800.0
2011-11-04 10:30:00,23.56,23.56,23.52,23.55,71200.0,19.9122,19.9122,19.8784,19.9038,71200.0
2011-11-04 10:35:00,23.55,23.57,23.51,23.52,99600.0,19.9038,19.9207,19.87,19.8784,99600.0
2011-11-04 10:40:00,23.52,23.53,23.5,23.52,128800.0,19.8784,19.8869,19.8615,19.8784,128800.0
2011-11-04 10:45:00,23.52,23.55,23.5,23.55,50400.0,19.8784,19.9038,19.8615,19.9038,50400.0
2011-11-04 10:50:00,23.55,23.55,23.5,23.52,45200.0,19.9038,19.9038,19.8615,19.8784,45200.0
2011-11-04 10:55:00,23.52,23.54,23.51,23.53,69200.0,19.8784,19.8953,19.87,19.8869,69200.0
2011-11-04 11:00:00,23.52,23.54,23.5,23.5,93600.0,19.8784,19.8953,19.8615,19.8615,93600.0
2011-11-04 11:05:00,23.5,23.5,23.46,23.47,113600.0,19.8615,19.8615,19.8277,19.8362,113600.0
2011-11-04 11:10:00,23.47,23.53,23.47,23.49,197600.0,19.8362,19.8869,19.8362,19.8531,197600.0
2011-11-04 11:15:00,23.49,23.51,23.44,23.45,50800.0,19.8531,19.87,19.8108,19.8193,50800.0
2011-11-04 11:20:00,23.44,23.47,23.4,23.43,70800.0,19.8108,19.8362,19.777,19.8024,70800.0
2011-11-04 11:25:00,23.42,23.5,23.41,23.49,27600.0,19.7939,19.8615,19.7854,19.8531,27600.0
2011-11-04 11:30:00,23.5,23.54,23.49,23.54,50800.0,19.8615,19.8953,19.8531,19.8953,50800.0
2011-11-04 11:35:00,23.54,23.57,23.49,23.56,54800.0,19.8953,19.9207,19.8531,19.9122,54800.0
2011-11-04 11:40:00,23.57,23.57,23.5,23.53,48800.0,19.9207,19.9207,19.8615,19.8869,48800.0
2011-11-04 11:45:00,23.54,23.55,23.51,23.52,48800.0,19.8953,19.9038,19.87,19.8784,48800.0
2011-11-04 11:50:00,23.53,23.54,23.51,23.52,47200.0,19.8869,19.8953,19.87,19.8784,47200.0
2011-11-04 11:55:00,23.52,23.54,23.5,23.54,50800.0,19.8784,19.8953,19.8615,19.8953,50800.0
2011-11-04 12:00:00,23.54,23.58,23.53,23.57,29600.0,19.8953,19.9291,19.8869,19.9207,29600.0
2011-11-04 12:05:00,23.56,23.58,23.53,23.53,88000.0,19.9122,19.9291,19.8869,19.8869,88000.0
2011-11-04 12:10:00,23.55,23.6,23.54,23.59,38000.0,19.9038,19.946,19.8953,19.9376,38000.0
2011-11-04 12:15:00,23.59,23.59,23.55,23.56,14400.0,19.9376,19.9376,19.9038,19.9122,14400.0
2011-11-04 12:20:00,23.57,23.58,23.54,23.55,26000.0,19.9207,19.9291,19.8953,19.9038,26000.0
2011-11-04 12:25:00,23.56,23.58,23.55,23.57,76400.0,19.9122,19.9291,19.9038,19.9207,76400.0
2011-11-04 12:30:00,23.56,23.57,23.55,23.55,34800.0,19.9122,19.9207,19.9038,19.9038,34800.0
2011-11-04 12:35:00,23.55,23.55,23.5,23.5,57600.0,19.9038,19.9038,19.8615,19.8615,57600.0
2011-11-04 12:40:00,23.5,23.53,23.47,23.47,64800.0,19.8615,19.8869,19.8362,19.8362,64800.0
2011-11-04 12:45:00,23.46,23.51,23.45,23.5,46800.0,19.8277,19.87,19.8193,19.8615,46800.0
2011-11-04 12:50:00,23.5,23.53,23.49,23.53,80800.0,19.8615,19.8869,19.8531,19.8869,80800.0
2011-11-04 12:55:00,23.53,23.55,23.49,23.54,89600.0,19.8869,19.9038,19.8531,19.8953,89600.0
2011-11-04 13:00:00,23.55,23.55,23.5,23.53,29200.0,19.9038,19.9038,19.8615,19.8869,29200.0
2011-11-04 13:05:00,23.53,23.56,23.52,23.56,53600.0,19.8869,19.9122,19.8784,19.9122,53600.0
2011-11-04 13:10:00,23.56,23.6,23.56,23.59,56400.0,19.9122,19.946,19.9122,19.9376,56400.0
2011-11-04 13:15:00,23.59,23.61,23.59,23.61,106400.0,19.9376,19.9545,19.9376,19.9545,106400.0
2011-11-04 13:20:00,23.61,23.63,23.59,23.62,40000.0,19.9545,19.9714,19.9376,19.9629,40000.0
2011-11-04 13:25:00,23.61,23.63,23.59,23.61,120800.0,19.9545,19.9714,19.9376,19.9545,120800.0
2011-11-04 13:30:00,23.61,23.61,23.59,23.59,22000.0,19.9545,19.9545,19.9376,19.9376,22000.0
2011-11-04 13:35:00,23.6,23.6,23.57,23.58,58400.0,19.946,19.946,19.9207,19.9291,58400.0
2011-11-04 13:40:00,23.58,23.62,23.56,23.62,128800.0,19.9291,19.9629,19.9122,19.9629,128800.0
2011-11-04 13:45:00,23.62,23.68,23.6,23.65,123600.0,19.9629,20.0136,19.946,19.9883,123600.0
2011-11-04 13:50:00,23.65,23.68,23.64,23.65,82800.0,19.9883,20.0136,19.9798,19.9883,82800.0
2011-11-04 13:55:00,23.65,23.65,23.61,23.63,138800.0,19.9883,19.9883,19.9545,19.9714,138800.0
2011-11-04 14:00:00,23.63,23.63,23.59,23.59,86000.0,19.9714,19.9714,19.9376,19.9376,86000.0
2011-11-04 14:05:00,23.59,23.6,23.55,23.55,119600.0,19.9376,19.946,19.9038,19.9038,119600.0
2011-11-04 14:10:00,23.55,23.55,23.5,23.5,108000.0,19.9038,19.9038,19.8615,19.8615,108000.0
2011-11-04 14:15:00,23.5,23.56,23.48,23.56,108800.0,19.8615,19.9122,19.8446,19.9122,108800.0
2011-11-04 14:20:00,23.56,23.56,23.54,23.55,100800.0,19.9122,19.9122,19.8953,19.9038,100800.0
2011-11-04 14:25:00,23.54,23.55,23.53,23.53,92000.0,19.8953,19.9038,19.8869,19.8869,92000.0
2011-11-04 14:30:00,23.53,23.57,23.53,23.54,61600.0,19.8869,19.9207,19.8869,19.8953,61600.0
2011-11-04 14:35:00,23.53,23.53,23.47,23.47,106400.0,19.8869,19.8869,19.8362,19.8362,106400.0
2011-11-04 14:40:00,23.47,23.48,23.45,23.46,108000.0,19.8362,19.8446,19.8193,19.8277,108000.0
2011-11-04 14:45:00,23.46,23.53,23.46,23.52,76400.0,19.8277,19.8869,19.8277,19.8784,76400.0
2011-11-04 14:50:00,23.52,23.52,23.5,23.51,62800.0,19.8784,19.8784,19.8615,19.87,62800.0
2011-11-04 14:55:00,23.51,23.52,23.48,23.5,60400.0,19.87,19.8784,19.8446,19.8615,60400.0
2011-11-04 15:00:00,23.51,23.51,23.48,23.48,142000.0,19.87,19.87,19.8446,19.8446,142000.0
2011-11-04 15:05:00,23.48,23.49,23.43,23.43,111600.0,19.8446,19.8531,19.8024,19.8024,111600.0
2011-11-04 15:10:00,23.43,23.47,23.43,23.46,144000.0,19.8024,19.8362,19.8024,19.8277,144000.0
2011-11-04 15:15:00,23.46,23.47,23.45,23.45,133200.0,19.8277,19.8362,19.8193,19.8193,133200.0
2011-11-04 15:20:00,23.45,23.46,23.42,23.46,163200.0,19.8193,19.8277,19.7939,19.8277,163200.0
2011-11-04 15:25:00,23.46,23.49,23.46,23.47,136400.0,19.8277,19.8531,19.8277,19.8362,136400.0
2011-11-04 15:30:00,23.47,23.51,23.47,23.5,224000.0,19.8362,19.87,19.8362,19.8615,224000.0
2011-11-04 15:35:00,23.5,23.54,23.47,23.52,206800.0,19.8615,19.8953,19.8362,19.8784,206800.0
2011-11-04 15:40:00,23.52,23.6,23.52,23.59,156800.0,19.8784,19.946,19.8784,19.9376,156800.0
2011-11-04 15:45:00,23.59,23.63,23.57,23.58,191600.0,19.9376,19.9714,19.9207,19.9291,191600.0
2011-11-04 15:50:00,23.58,23.58,23.5,23.55,260400.0,19.9291,19.9291,19.8615,19.9038,260400.0
2011-11-04 15:55:00,23.55,23.6,23.52,23.59,426800.0,19.9038,19.946,19.8784,19.9376,426800.0
2011-11-07 09:30:00,23.63,23.71,23.63,23.71,137600.0,19.9714,20.039,19.9714,20.039,137600.0
2011-11-07 09:35:00,23.68,23.75,23.68,23.75,126800.0,20.0136,20.0728,20.0136,20.0728,126800.0
2011-11-07 09:40:00,23.75,23.77,23.72,23.75,58400.0,20.0728,20.0897,20.0475,20.0728,58400.0
2011-11-07 09:45:00,23.76,23.83,23.75,23.79,105600.0,20.0813,20.1404,20.0728,20.1066,105600.0
2011-11-07 09:50:00,23.81,23.82,23.78,23.8,84400.0,20.1235,20.132,20.0982,20.1151,84400.0
2011-11-07 09:55:00,23.8,23.8,23.72,23.74,76000.0,20.1151,20.1151,20.0475,20.0644,76000.0
2011-11-07 10:00:00,23.75,23.75,23.73,23.74,138000.0,20.0728,20.0728,20.0559,20.0644,138000.0
2011-11-07 10:05:00,23.74,23.76,23.71,23.75,56000.0,20.0644,20.0813,20.039,20.0728,56000.0
2011-11-07 10:10:00,23.75,23.79,23.72,23.76,110000.0,20.0728,20.1066,20.0475,20.0813,110000.0
2011-11-07 10:15:00,23.75,23.76,23.7,23.7,42000.0,20.0728,20.0813,20.0305,20.0305,42000.0
2011-11-07 10:20:00,23.71,23.74,23.68,23.71,42400.0,20.039,20.0644,20.0136,20.039,42400.0
2011-11-07 10:25:00,23.71,23.73,23.7,23.72,42000.0,20.039,20.0559,20.0305,20.0475,42000.0
2011-11-07 10:30:00,23.71,23.72,23.67,23.68,72800.0,20.039,20.0475,20.0052,20.0136,72800.0
2011-11-07 10:35:00,23.69,23.69,23.65,23.67,147600.0,20.0221,20.0221,19.9883,20.0052,147600.0
2011-11-07 10:40:00,23.67,23.71,23.62,23.71,72800.0,20.0052,20.039,19.9629,20.039,72800.0
2011-11-07 10:45:00,23.7,23.7,23.61,23.62,47600.0,20.0305,20.0305,19.9545,19.9629,47600.0
2011-11-07 10:50:00,23.63,23.65,23.6,23.6,48800.0,19.9714,19.9883,19.946,19.946,48800.0
2011-11-07 10:55:00,23.6,23.64,23.57,23.61,49200.0,19.946,19.9798,19.9207,19.9545,49200.0
2011-11-07 11:00:00,23.6,23.68,23.57,23.68,33600.0,19.946,20.0136,19.9207,20.0136,33600.0
2011-11-07 11:05:00,23.68,23.71,23.65,23.65,52800.0,20.0136,20.039,19.9883,19.9883,52800.0
2011-11-07 11:10:00,23.65,23.71,23.64,23.68,38400.0,19.9883,20.039,19.9798,20.0136,38400.0
2011-11-07 11:15:00,23.69,23.71,23.65,23.65,44400.0,20.0221,20.039,19.9883,19.9883,44400.0
2011-11-07 11:20:00,23.64,23.65,23.6,23.63,36800.0,19.9798,19.9883,19.946,19.9714,36800.0
2011-11-07 11:25:00,23.64,23.64,23.56,23.58,65600.0,19.9798,19.9798,19.9122,19.9291,65600.0
2011-11-07 11:30:00,23.58,23.6,23.56,23.59,22400.0,19.9291,19.946,19.9122,19.9376,22400.0
2011-11-07 11:35:00,23.58,23.62,23.57,23.62,25600.0,19.9291,19.9629,19.9207,19.9629,25600.0
2011-11-07 11:40:00,23.62,23.63,23.58,23.62,45600.0,19.9629,19.9714,19.9291,19.9629,45600.0
2011-11-07 11:45:00,23.63,23.65,23.59,23.6,29200.0,19.9714,19.9883,19.9376,19.946,29200.0
2011-11-07 11:50:00,23.59,23.61,23.55,23.56,97200.0,19.9376,19.9545,19.9038,19.9122,97200.0
2011-11-07 11:55:00,23.55,23.55,23.5,23.53,99600.0,19.9038,19.9038,19.8615,19.8869,99600.0
2011-11-07 12:00:00,23.51,23.54,23.51,23.52,35600.0,19.87,19.8953,19.87,19.8784,35600.0
2011-11-07 12:05:00,23.53,23.54,23.49,23.51,72000.0,19.8869,19.8953,19.8531,19.87,72000.0
2011-11-07 12:10:00,23.5,23.53,23.49,23.49,36800.0,19.8615,19.8869,19.8531,19.8531,36800.0
2011-11-07 12:15:00,23.49,23.49,23.42,23.43,62000.0,19.8531,19.8531,19.7939,19.8024,62000.0
2011-11-07 12:20:00,23.43,23.43,23.41,23.41,36800.0,19.8024,19.8024,19.7854,19.7854,36800.0
2011-11-07 12:25:00,23.41,23.44,23.4,23.41,69200.0,19.7854,19.8108,19.777,19.7854,69200.0
2011-11-07 12:30:00,23.41,23.43,23.38,23.43,85600.0,19.7854,19.8024,19.7601,19.8024,85600.0
2011-11-07 12:35:00,23.43,23.43,23.41,23.42,87600.0,19.8024,19.8024,19.7854,19.7939,87600.0
2011-11-07 12:40:00,23.42,23.44,23.42,23.43,67200.0,19.7939,19.8108,19.7939,19.8024,67200.0
2011-11-07 12:45:00,23.42,23.43,23.42,23.42,42800.0,19.7939,19.8024,19.7939,19.7939,42800.0
2011-11-07 12:50:00,23.43,23.45,23.41,23.44,66400.0,19.8024,19.8193,19.7854,19.8108,66400.0
2011-11-07 12:55:00,23.44,23.47,23.43,23.47,95200.0,19.8108,19.8362,19.8024,19.8362,95200.0
2011-11-07 13:00:00,23.46,23.47,23.43,23.43,53200.0,19.8277,19.8362,19.8024,19.8024,53200.0
2011-11-07 13:05:00,23.44,23.46,23.43,23.44,28000.0,19.8108,19.8277,19.8024,19.8108,28000.0
2011-11-07 13:10:00,23.44,23.45,23.43,23.44,58000.0,19.8108,19.8193,19.8024,19.8108,58000.0
2011-11-07 13:15:00,23.44,23.45,23.44,23.44,36400.0,19.8108,19.8193,19.8108,19.8108,36400.0
2011-11-07 13:20:00,23.44,23.44,23.42,23.42,66400.0,19.8108,19.8108,19.7939,19.7939,66400.0
2011-11-07 13:25:00,23.42,23.45,23.41,23.43,61600.0,19.7939,19.8193,19.7854,19.8024,61600.0
2011-11-07 13:30:00,23.43,23.43,23.41,23.42,48400.0,19.8024,19.8024,19.7854,19.7939,48400.0
2011-11-07 13:35:00,23.42,23.42,23.38,23.38,38000.0,19.7939,19.7939,19.7601,19.7601,38000.0
2011-11-07 13:40:00,23.38,23.39,23.38,23.38,70000.0,19.7601,19.7685,19.7601,19.7601,70000.0
2011-11-07 13:45:00,23.38,23.39,23.38,23.38,50000.0,19.7601,19.7685,19.7601,19.7601,50000.0
2011-11-07 13:50:00,23.39,23.4,23.38,23.4,78800.0,19.7685,19.777,19.7601,19.777,78800.0
2011-11-07 13:55:00,23.41,23.46,23.4,23.44,199600.0,19.7854,19.8277,19.777,19.8108,199600.0
2011-11-07 14:00:00,23.44,23.46,23.39,23.44,172000.0,19.8108,19.8277,19.7685,19.8108,172000.0
2011-11-07 14:05:00,23.44,23.45,23.39,23.41,130000.0,19.8108,19.8193,19.7685,19.7854,130000.0
2011-11-07 14:10:00,23.41,23.45,23.38,23.38,151200.0,19.7854,19.8193,19.7601,19.7601,151200.0
2011-11-07 14:15:00,23.38,23.42,23.38,23.4,113600.0,19.7601,19.7939,19.7601,19.777,113600.0
2011-11-07 14:20:00,23.41,23.44,23.41,23.43,120000.0,19.7854,19.8108,19.7854,19.8024,120000.0
2011-11-07 14:25:00,23.43,23.44,23.41,23.41,91600.0,19.8024,19.8108,19.7854,19.7854,91600.0
2011-11-07 14:30:00,23.41,23.44,23.38,23.41,141600.0,19.7854,19.8108,19.7601,19.7854,141600.0
2011-11-07 14:35:00,23.42,23.44,23.41,23.43,71600.0,19.7939,19.8108,19.7854,19.8024,71600.0
2011-11-07 14:40:00,23.44,23.44,23.4,23.43,63600.0,19.8108,19.8108,19.777,19.8024,63600.0
2011-11-07 14:45:00,23.43,23.43,23.4,23.42,109600.0,19.8024,19.8024,19.777,19.7939,109600.0
2011-11-07 14:50:00,23.42,23.45,23.41,23.44,234800.0,19.7939,19.8193,19.7854,19.8108,234800.0
2011-11-07 14:55:00,23.43,23.45,23.43,23.44,230400.0,19.8024,19.8193,19.8024,19.8108,230400.0
2011-11-07 15:00:00,23.44,23.46,23.43,23.44,225200.0,19.8108,19.8277,19.8024,19.8108,225200.0
2011-11-07 15:05:00,23.44,23.44,23.42,23.43,181200.0,19.8108,19.8108,19.7939,19.8024,181200.0
2011-11-07 15:10:00,23.44,23.45,23.43,23.43,247600.0,19.8108,19.8193,19.8024,19.8024,247600.0
2011-11-07 15:15:00,23.43,23.44,23.41,23.41,126400.0,19.8024,19.8108,19.7854,19.7854,126400.0
2011-11-07 15:20:00,23.41,23.43,23.41,23.43,131600.0,19.7854,19.8024,19.7854,19.8024,131600.0
2011-11-07 15:25:00,23.43,23.44,23.38,23.38,217600.0,19.8024,19.8108,19.7601,19.7601,217600.0
2011-11-07 15:30:00,23.38,23.41,23.37,23.38,326400.0,19.7601,19.7854,19.7516,19.7601,326400.0
2011-11-07 15:35:00,23.38,23.43,23.36,23.43,254800.0,19.7601,19.8024,19.7432,19.8024,254800.0
2011-11-07 15:40:00,23.43,23.44,23.4,23.44,234800.0,19.8024,19.8108,19.777,19.8108,234800.0
2011-11-07 15:45:00,23.43,23.44,23.42,23.43,242400.0,19.8024,19.8108,19.7939,19.8024,242400.0
2011-11-07 15:50:00,23.43,23.47,23.42,23.45,532000.0,19.8024,19.8362,19.7939,19.8193,532000.0
2011-11-07 15:55:00,23.45,23.45,23.43,23.45,301200.0,19.8193,19.8193,19.8024,19.8193,301200.0
2011-11-08 09:30:00,23.6,23.71,23.6,23.64,190400.0,19.946,20.039,19.946,19.9798,190400.0
2011-11-08 09:35:00,23.64,23.64,23.56,23.57,95600.0,19.9798,19.9798,19.9122,19.9207,95600.0
2011-11-08 09:40:00,23.59,23.66,23.57,23.62,52800.0,19.9376,19.9967,19.9207,19.9629,52800.0
2011-11-08 09:45:00,23.64,23.64,23.54,23.55,50400.0,19.9798,19.9798,19.8953,19.9038,50400.0
2011-11-08 09:50:00,23.56,23.61,23.55,23.6,226000.0,19.9122,19.9545,19.9038,19.946,226000.0
2011-11-08 09:55:00,23.61,23.68,23.61,23.68,45200.0,19.9545,20.0136,19.9545,20.0136,45200.0
2011-11-08 10:00:00,23.68,23.68,23.61,23.61,109600.0,20.0136,20.0136,19.9545,19.9545,109600.0
2011-11-08 10:05:00,23.61,23.62,23.55,23.59,54800.0,19.9545,19.9629,19.9038,19.9376,54800.0
2011-11-08 10:10:00,23.59,23.59,23.49,23.5,98400.0,19.9376,19.9376,19.8531,19.8615,98400.0
2011-11-08 10:15:00,23.5,23.56,23.48,23.56,60000.0,19.8615,19.9122,19.8446,19.9122,60000.0
2011-11-08 10:20:00,23.55,23.55,23.46,23.46,92400.0,19.9038,19.9038,19.8277,19.8277,92400.0
2011-11-08 10:25:00,23.46,23.48,23.46,23.47,194400.0,19.8277,19.8446,19.8277,19.8362,194400.0
2011-11-08 10:30:00,23.46,23.5,23.45,23.45,42800.0,19.8277,19.8615,19.8193,19.8193,42800.0
2011-11-08 10:35:00,23.45,23.54,23.45,23.53,116800.0,19.8193,19.8953,19.8193,19.8869,116800.0
2011-11-08 10:40:00,23.52,23.54,23.5,23.54,28000.0,19.8784,19.8953,19.8615,19.8953,28000.0
2011-11-08 10:45:00,23.54,23.57,23.53,23.56,46800.0,19.8953,19.9207,19.8869,19.9122,46800.0
2011-11-08 10:50:00,23.55,23.56,23.5,23.52,78000.0,19.9038,19.9122,19.8615,19.8784,78000.0
2011-11-08 10:55:00,23.53,23.57,23.51,23.54,214000.0,19.8869,19.9207,19.87,19.8953,214000.0
2011-11-08 11:00:00,23.54,23.58,23.52,23.54,80400.0,19.8953,19.9291,19.8784,19.8953,80400.0
2011-11-08 11:05:00,23.54,23.57,23.51,23.53,127600.0,19.8953,19.9207,19.87,19.8869,127600.0
2011-11-08 11:10:00,23.52,23.52,23.48,23.49,68800.0,19.8784,19.8784,19.8446,19.8531,68800.0
2011-11-08 11:15:00,23.5,23.5,23.44,23.46,91200.0,19.8615,19.8615,19.8108,19.8277,91200.0
2011-11-08 11:20:00,23.46,23.47,23.43,23.45,146000.0,19.8277,19.8362,19.8024,19.8193,146000.0
2011-11-08 11:25:00,23.44,23.5,23.44,23.49,58000.0,19.8108,19.8615,19.8108,19.8531,58000.0
2011-11-08 11:30:00,23.49,23.49,23.46,23.46,62000.0,19.8531,19.8531,19.8277,19.8277,62000.0
2011-11-08 11:35:00,23.47,23.47,23.43,23.44,81600.0,19.8362,19.8362,19.8024,19.8108,81600.0
2011-11-08 11:40:00,23.44,23.47,23.43,23.47,50400.0,19.8108,19.8362,19.8024,19.8362,50400.0
2011-11-08 11:45:00,23.47,23.52,23.46,23.52,35600.0,19.8362,19.8784,19.8277,19.8784,35600.0
2011-11-08 11:50:00,23.52,23.56,23.52,23.55,86400.0,19.8784,19.9122,19.8784,19.9038,86400.0
2011-11-08 11:55:00,23.54,23.55,23.51,23.53,45600.0,19.8953,19.9038,19.87,19.8869,45600.0
2011-11-08 12:00:00,23.53,23.56,23.49,23.56,87200.0,19.8869,19.9122,19.8531,19.9122,87200.0
2011-11-08 12:05:00,23.56,23.59,23.54,23.58,38000.0,19.9122,19.9376,19.8953,19.9291,38000.0
2011-11-08 12:10:00,23.58,23.58,23.54,23.55,24800.0,19.9291,19.9291,19.8953,19.9038,24800.0
2011-11-08 12:15:00,23.55,23.58,23.55,23.56,63600.0,19.9038,19.9291,19.9038,19.9122,63600.0
2011-11-08 12:20:00,23.57,23.59,23.57,23.58,82000.0,19.9207,19.9376,19.9207,19.9291,82000.0
2011-11-08 12:25:00,23.58,23.6,23.58,23.58,37600.0,19.9291,19.946,19.9291,19.9291,37600.0
2011-11-08 12:30:00,23.59,23.6,23.58,23.59,30800.0,19.9376,19.946,19.9291,19.9376,30800.0
2011-11-08 12:35:00,23.59,23.6,23.57,23.6,56800.0,19.9376,19.946,19.9207,19.946,56800.0
2011-11-08 12:40:00,23.6,23.6,23.57,23.58,54800.0,19.946,19.946,19.9207,19.9291,54800.0
2011-11-08 12:45:00,23.58,23.58,23.53,23.54,43200.0,19.9291,19.9291,19.8869,19.8953,43200.0
2011-11-08 12:50:00,23.54,23.54,23.51,23.51,59600.0,19.8953,19.8953,19.87,19.87,59600.0
2011-11-08 12:55:00,23.51,23.52,23.49,23.49,62800.0,19.87,19.8784,19.8531,19.8531,62800.0
2011-11-08 13:00:00,23.49,23.51,23.48,23.5,40800.0,19.8531,19.87,19.8446,19.8615,40800.0
2011-11-08 13:05:00,23.5,23.5,23.46,23.46,45200.0,19.8615,19.8615,19.8277,19.8277,45200.0
2011-11-08 13:10:00,23.47,23.48,23.43,23.43,54000.0,19.8362,19.8446,19.8024,19.8024,54000.0
2011-11-08 13:15:00,23.43,23.47,23.43,23.47,32000.0,19.8024,19.8362,19.8024,19.8362,32000.0
2011-11-08 13:20:00,23.47,23.48,23.45,23.46,55600.0,19.8362,19.8446,19.8193,19.8277,55600.0
2011-11-08 13:25:00,23.46,23.5,23.46,23.49,62800.0,19.8277,19.8615,19.8277,19.8531,62800.0
2011-11-08 13:30:00,23.48,23.5,23.47,23.48,56800.0,19.8446,19.8615,19.8362,19.8446,56800.0
2011-11-08 13:35:00,23.48,23.5,23.47,23.49,46400.0,19.8446,19.8615,19.8362,19.8531,46400.0
2011-11-08 13:40:00,23.5,23.53,23.49,23.52,93600.0,19.8615,19.8869,19.8531,19.8784,93600.0
2011-11-08 13:45:00,23.52,23.65,23.52,23.62,198400.0,19.8784,19.9883,19.8784,19.9629,198400.0
2011-11-08 13:50:00,23.62,23.65,23.62,23.65,85200.0,19.9629,19.9883,19.9629,19.9883,85200.0
2011-11-08 13:55:00,23.64,23.69,23.64,23.65,75600.0,19.9798,20.0221,19.9798,19.9883,75600.0
2011-11-08 14:00:00,23.66,23.68,23.65,23.66,70400.0,19.9967,20.0136,19.9883,19.9967,70400.0
2011-11-08 14:05:00,23.66,23.68,23.61,23.63,82000.0,19.9967,20.0136,19.9545,19.9714,82000.0
2011-11-08 14:10:00,23.63,23.66,23.62,23.66,26000.0,19.9714,19.9967,19.9629,19.9967,26000.0
2011-11-08 14:15:00,23.67,23.7,23.66,23.66,67200.0,20.0052,20.0305,19.9967,19.9967,67200.0
2011-11-08 14:20:00,23.66,23.7,23.65,23.7,91200.0,19.9967,20.0305,19.9883,20.0305,91200.0
2011-11-08 14:25:00,23.7,23.73,23.68,23.73,63200.0,20.0305,20.0559,20.0136,20.0559,63200.0
2011-11-08 14:30:00,23.72,23.75,23.71,23.73,142800.0,20.0475,20.0728,20.039,20.0559,142800.0
2011-11-08 14:35:00,23.73,23.8,23.73,23.8,237600.0,20.0559,20.1151,20.0559,20.1151,237600.0
2011-11-08 14:40:00,23.8,23.81,23.78,23.78,169600.0,20.1151,20.1235,20.0982,20.0982,169600.0
2011-11-08 14:45:00,23.78,23.81,23.78,23.81,112000.0,20.0982,20.1235,20.0982,20.1235,112000.0
2011-11-08 14:50:00,23.81,23.82,23.78,23.78,112000.0,20.1235,20.132,20.0982,20.0982,112000.0
2011-11-08 14:55:00,23.78,23.79,23.74,23.77,198000.0,20.0982,20.1066,20.0644,20.0897,198000.0
2011-11-08 15:00:00,23.76,23.77,23.73,23.73,178000.0,20.0813,20.0897,20.0559,20.0559,178000.0
2011-11-08 15:05:00,23.72,23.75,23.72,23.75,110400.0,20.0475,20.0728,20.0475,20.0728,110400.0
2011-11-08 15:10:00,23.75,23.77,23.74,23.77,90800.0,20.0728,20.0897,20.0644,20.0897,90800.0
2011-11-08 15:15:00,23.77,23.8,23.77,23.78,171200.0,20.0897,20.1151,20.0897,20.0982,171200.0
2011-11-08 15:20:00,23.78,23.8,23.76,23.79,160400.0,20.0982,20.1151,20.0813,20.1066,160400.0
2011-11-08 15:25:00,23.79,23.81,23.77,23.8,162400.0,20.1066,20.1235,20.0897,20.1151,162400.0
2011-11-08 15:30:00,23.8,23.84,23.79,23.84,253200.0,20.1151,20.1489,20.1066,20.1489,253200.0
2011-11-08 15:35:00,23.84,23.86,23.82,23.86,260000.0,20.1489,20.1658,20.132,20.1658,260000.0
2011-11-08 15:40:00,23.86,23.86,23.82,23.84,362000.0,20.1658,20.1658,20.132,20.1489,362000.0
2011-11-08 15:45:00,23.85,23.87,23.81,23.87,397600.0,20.1573,20.1742,20.1235,20.1742,397600.0
2011-11-08 15:50:00,23.87,23.91,23.85,23.91,556800.0,20.1742,20.208,20.1573,20.208,556800.0
2011-11-08 15:55:00,23.91,23.91,23.86,23.87,569200.0,20.208,20.208,20.1658,20.1742,569200.0
2011-11-09 09:30:00,23.37,23.44,23.3,23.44,156800.0,19.7516,19.8108,19.6925,19.8108,156800.0
2011-11-09 09:35:00,23.43,23.46,23.36,23.45,102800.0,19.8024,19.8277,19.7432,19.8193,102800.0
2011-11-09 09:40:00,23.46,23.46,23.38,23.45,154400.0,19.8277,19.8277,19.7601,19.8193,154400.0
2011-11-09 09:45:00,23.43,23.44,23.38,23.42,56000.0,19.8024,19.8108,19.7601,19.7939,56000.0
2011-11-09 09:50:00,23.41,23.43,23.31,23.34,97600.0,19.7854,19.8024,19.7009,19.7263,97600.0
2011-11-09 09:55:00,23.32,23.35,23.31,23.34,115200.0,19.7094,19.7347,19.7009,19.7263,115200.0
2011-11-09 10:00:00,23.34,23.38,23.3,23.37,110000.0,19.7263,19.7601,19.6925,19.7516,110000.0
2011-11-09 10:05:00,23.38,23.42,23.33,23.4,228400.0,19.7601,19.7939,19.7178,19.777,228400.0
2011-11-09 10:10:00,23.4,23.5,23.4,23.48,193200.0,19.777,19.8615,19.777,19.8446,193200.0
2011-11-09 10:15:00,23.49,23.5,23.46,23.47,223200.0,19.8531,19.8615,19.8277,19.8362,223200.0
2011-11-09 10:20:00,23.47,23.51,23.46,23.48,178400.0,19.8362,19.87,19.8277,19.8446,178400.0
2011-11-09 10:25:00,23.47,23.47,23.31,23.33,126400.0,19.8362,19.8362,19.7009,19.7178,126400.0
2011-11-09 10:30:00,23.32,23.34,23.29,23.31,114000.0,19.7094,19.7263,19.684,19.7009,114000.0
2011-11-09 10:35:00,23.3,23.31,23.23,23.27,217600.0,19.6925,19.7009,19.6333,19.6671,217600.0
2011-11-09 10:40:00,23.26,23.38,23.25,23.38,141600.0,19.6587,19.7601,19.6502,19.7601,141600.0
2011-11-09 10:45:00,23.39,23.5,23.36,23.46,256400.0,19.7685,19.8615,19.7432,19.8277,256400.0
2011-11-09 10:50:00,23.45,23.49,23.4,23.4,121200.0,19.8193,19.8531,19.777,19.777,121200.0
2011-11-09 10:55:00,23.4,23.46,23.39,23.43,100800.0,19.777,19.8277,19.7685,19.8024,100800.0
2011-11-09 11:00:00,23.42,23.43,23.37,23.37,78800.0,19.7939,19.8024,19.7516,19.7516,78800.0
2011-11-09 11:05:00,23.38,23.41,23.38,23.4,81600.0,19.7601,19.7854,19.7601,19.777,81600.0
2011-11-09 11:10:00,23.39,23.41,23.36,23.38,62400.0,19.7685,19.7854,19.7432,19.7601,62400.0
2011-11-09 11:15:00,23.37,23.44,23.37,23.43,112400.0,19.7516,19.8108,19.7516,19.8024,112400.0
2011-11-09 11:20:00,23.43,23.47,23.4,23.42,180000.0,19.8024,19.8362,19.777,19.7939,180000.0
2011-11-09 11:25:00,23.42,23.45,23.41,23.43,235600.0,19.7939,19.8193,19.7854,19.8024,235600.0
2011-11-09 11:30:00,23.44,23.5,23.44,23.47,268000.0,19.8108,19.8615,19.8108,19.8362,268000.0
2011-11-09 11:35:00,23.47,23.5,23.45,23.45,54800.0,19.8362,19.8615,19.8193,19.8193,54800.0
2011-11-09 11:40:00,23.44,23.45,23.39,23.4,59600.0,19.8108,19.8193,19.7685,19.777,59600.0
2011-11-09 11:45:00,23.41,23.47,23.4,23.47,32400.0,19.7854,19.8362,19.777,19.8362,32400.0
2011-11-09 11:50:00,23.46,23.47,23.43,23.43,38000.0,19.8277,19.8362,19.8024,19.8024,38000.0
2011-11-09 11:55:00,23.43,23.44,23.37,23.37,77600.0,19.8024,19.8108,19.7516,19.7516,77600.0
2011-11-09 12:00:00,23.38,23.4,23.34,23.35,36800.0,19.7601,19.777,19.7263,19.7347,36800.0
2011-11-09 12:05:00,23.36,23.36,23.33,23.35,24800.0,19.7432,19.7432,19.7178,19.7347,24800.0
2011-11-09 12:10:00,23.34,23.35,23.33,23.33,26000.0,19.7263,19.7347,19.7178,19.7178,26000.0
2011-11-09 12:15:00,23.35,23.35,23.32,23.34,66400.0,19.7347,19.7347,19.7094,19.7263,66400.0
2011-11-09 12:20:00,23.34,23.38,23.32,23.34,80800.0,19.7263,19.7601,19.7094,19.7263,80800.0
2011-11-09 12:25:00,23.34,23.35,23.31,23.31,44400.0,19.7263,19.7347,19.7009,19.7009,44400.0
2011-11-09 12:30:00,23.31,23.33,23.3,23.32,21200.0,19.7009,19.7178,19.6925,19.7094,21200.0
2011-11-09 12:35:00,23.33,23.36,23.33,23.34,27200.0,19.7178,19.7432,19.7178,19.7263,27200.0
2011-11-09 12:40:00,23.34,23.34,23.3,23.32,49600.0,19.7263,19.7263,19.6925,19.7094,49600.0
2011-11-09 12:45:00,23.32,23.34,23.31,23.33,49200.0,19.7094,19.7263,19.7009,19.7178,49200.0
2011-11-09 12:50:00,23.33,23.35,23.33,23.35,46800.0,19.7178,19.7347,19.7178,19.7347,46800.0
2011-11-09 12:55:00,23.35,23.4,23.34,23.4,70000.0,19.7347,19.777,19.7263,19.777,70000.0
2011-11-09 13:00:00,23.39,23.41,23.36,23.38,54400.0,19.7685,19.7854,19.7432,19.7601,54400.0
2011-11-09 13:05:00,23.38,23.42,23.38,23.39,30000.0,19.7601,19.7939,19.7601,19.7685,30000.0
2011-11-09 13:10:00,23.38,23.39,23.34,23.34,49200.0,19.7601,19.7685,19.7263,19.7263,49200.0
2011-11-09 13:15:00,23.33,23.33,23.26,23.26,58000.0,19.7178,19.7178,19.6587,19.6587,58000.0
2011-11-09 13:20:00,23.27,23.27,23.25,23.27,23200.0,19.6671,19.6671,19.6502,19.6671,23200.0
2011-11-09 13:25:00,23.28,23.31,23.27,23.3,41600.0,19.6756,19.7009,19.6671,19.6925,41600.0
2011-11-09 13:30:00,23.3,23.3,23.26,23.26,52000.0,19.6925,19.6925,19.6587,19.6587,52000.0
2011-11-09 13:35:00,23.27,23.29,23.25,23.27,59200.0,19.6671,19.684,19.6502,19.6671,59200.0
2011-11-09 13:40:00,23.27,23.27,23.24,23.25,64000.0,19.6671,19.6671,19.6418,19.6502,64000.0
2011-11-09 13:45:00,23.25,23.25,23.2,23.2,65200.0,19.6502,19.6502,19.608,19.608,65200.0
2011-11-09 13:50:00,23.2,23.2,23.18,23.19,124800.0,19.608,19.608,19.5911,19.5995,124800.0
2011-11-09 13:55:00,23.19,23.19,23.12,23.13,147200.0,19.5995,19.5995,19.5403,19.5488,147200.0
2011-11-09 14:00:00,23.14,23.14,23.04,23.04,115200.0,19.5573,19.5573,19.4727,19.4727,115200.0
2011-11-09 14:05:00,23.04,23.06,22.98,23.02,136800.0,19.4727,19.4896,19.422,19.4558,136800.0
2011-11-09 14:10:00,23.01,23.06,22.99,23.05,89200.0,19.4474,19.4896,19.4305,19.4812,89200.0
2011-11-09 14:15:00,23.05,23.06,23.01,23.05,130000.0,19.4812,19.4896,19.4474,19.4812,130000.0
2011-11-09 14:20:00,23.05,23.07,22.96,22.96,87600.0,19.4812,19.4981,19.4051,19.4051,87600.0
2011-11-09 14:25:00,22.96,22.98,22.9,22.95,141200.0,19.4051,19.422,19.3544,19.3967,141200.0
2011-11-09 14:30:00,22.95,23.0,22.93,22.99,146800.0,19.3967,19.4389,19.3798,19.4305,146800.0
2011-11-09 14:35:00,22.99,23.0,22.98,22.98,73200.0,19.4305,19.4389,19.422,19.422,73200.0
2011-11-09 14:40:00,22.98,23.07,22.93,23.07,192800.0,19.422,19.4981,19.3798,19.4981,192800.0
2011-11-09 14:45:00,23.06,23.09,23.05,23.07,219200.0,19.4896,19.515,19.4812,19.4981,219200.0
2011-11-09 14:50:00,23.07,23.12,23.06,23.09,241600.0,19.4981,19.5403,19.4896,19.515,241600.0
2011-11-09 14:55:00,23.09,23.14,23.06,23.06,413600.0,19.515,19.5573,19.4896,19.4896,413600.0
2011-11-09 15:00:00,23.05,23.07,23.03,23.05,106800.0,19.4812,19.4981,19.4643,19.4812,106800.0
2011-11-09 15:05:00,23.05,23.11,23.05,23.11,174000.0,19.4812,19.5319,19.4812,19.5319,174000.0
2011-11-09 15:10:00,23.11,23.13,23.08,23.1,154000.0,19.5319,19.5488,19.5065,19.5234,154000.0
2011-11-09 15:15:00,23.11,23.15,23.08,23.14,144000.0,19.5319,19.5657,19.5065,19.5573,144000.0
2011-11-09 15:20:00,23.14,23.18,23.13,23.15,144400.0,19.5573,19.5911,19.5488,19.5657,144400.0
2011-11-09 15:25:00,23.15,23.15,23.1,23.11,149600.0,19.5657,19.5657,19.5234,19.5319,149600.0
2011-11-09 15:30:00,23.11,23.13,23.06,23.1,286000.0,19.5319,19.5488,19.4896,19.5234,286000.0
2011-11-09 15:35:00,23.1,23.13,23.08,23.11,273200.0,19.5234,19.5488,19.5065,19.5319,273200.0
2011-11-09 15:40:00,23.1,23.12,23.06,23.06,323200.0,19.5234,19.5403,19.4896,19.4896,323200.0
2011-11-09 15:45:00,23.06,23.11,23.03,23.04,358800.0,19.4896,19.5319,19.4643,19.4727,358800.0
2011-11-09 15:50:00,23.04,23.13,23.04,23.09,678800.0,19.4727,19.5488,19.4727,19.515,678800.0
2011-11-09 15:55:00,23.09,23.17,23.07,23.08,834800.0,19.515,19.5826,19.4981,19.5065,834800.0
2011-11-10 09:30:00,23.36,23.4,23.33,23.36,140000.0,19.7432,19.777,19.7178,19.7432,140000.0
2011-11-10 09:35:00,23.36,23.36,23.3,23.36,72400.0,19.7432,19.7432,19.6925,19.7432,72400.0
2011-11-10 09:40:00,23.36,23.39,23.34,23.39,102000.0,19.7432,19.7685,19.7263,19.7685,102000.0
2011-11-10 09:45:00,23.39,23.42,23.3,23.31,88000.0,19.7685,19.7939,19.6925,19.7009,88000.0
2011-11-10 09:50:00,23.31,23.36,23.3,23.31,130000.0,19.7009,19.7432,19.6925,19.7009,130000.0
2011-11-10 09:55:00,23.31,23.33,23.27,23.27,99600.0,19.7009,19.7178,19.6671,19.6671,99600.0
2011-11-10 10:00:00,23.28,23.28,23.22,23.27,154800.0,19.6756,19.6756,19.6249,19.6671,154800.0
2011-11-10 10:05:00,23.27,23.34,23.26,23.3,56400.0,19.6671,19.7263,19.6587,19.6925,56400.0
2011-11-10 10:10:00,23.31,23.33,23.26,23.26,82000.0,19.7009,19.7178,19.6587,19.6587,82000.0
2011-11-10 10:15:00,23.26,23.26,23.21,23.26,131200.0,19.6587,19.6587,19.6164,19.6587,131200.0
2011-11-10 10:20:00,23.25,23.25,23.22,23.24,44000.0,19.6502,19.6502,19.6249,19.6418,44000.0
2011-11-10 10:25:00,23.24,23.3,23.23,23.24,78800.0,19.6418,19.6925,19.6333,19.6418,78800.0
2011-11-10 10:30:00,23.24,23.24,23.14,23.15,150400.0,19.6418,19.6418,19.5573,19.5657,150400.0
2011-11-10 10:35:00,23.16,23.3,23.16,23.3,152800.0,19.5742,19.6925,19.5742,19.6925,152800.0
2011-11-10 10:40:00,23.3,23.32,23.28,23.28,129600.0,19.6925,19.7094,19.6756,19.6756,129600.0
2011-11-10 10:45:00,23.29,23.3,23.25,23.26,121200.0,19.684,19.6925,19.6502,19.6587,121200.0
2011-11-10 10:50:00,23.26,23.36,23.26,23.36,70800.0,19.6587,19.7432,19.6587,19.7432,70800.0
2011-11-10 10:55:00,23.36,23.43,23.36,23.43,146000.0,19.7432,19.8024,19.7432,19.8024,146000.0
2011-11-10 11:00:00,23.43,23.49,23.41,23.48,224000.0,19.8024,19.8531,19.7854,19.8446,224000.0
2011-11-10 11:05:00,23.47,23.49,23.43,23.43,163600.0,19.8362,19.8531,19.8024,19.8024,163600.0
2011-11-10 11:10:00,23.44,23.47,23.39,23.4,95600.0,19.8108,19.8362,19.7685,19.777,95600.0
2011-11-10 11:15:00,23.4,23.46,23.4,23.41,72400.0,19.777,19.8277,19.777,19.7854,72400.0
2011-11-10 11:20:00,23.43,23.47,23.4,23.47,39600.0,19.8024,19.8362,19.777,19.8362,39600.0
2011-11-10 11:25:00,23.47,23.48,23.41,23.42,84000.0,19.8362,19.8446,19.7854,19.7939,84000.0
2011-11-10 11:30:00,23.41,23.48,23.4,23.47,90400.0,19.7854,19.8446,19.777,19.8362,90400.0
2011-11-10 11:35:00,23.47,23.51,23.44,23.45,65200.0,19.8362,19.87,19.8108,19.8193,65200.0
2011-11-10 11:40:00,23.44,23.52,23.44,23.5,88800.0,19.8108,19.8784,19.8108,19.8615,88800.0
2011-11-10 11:45:00,23.52,23.56,23.5,23.53,82400.0,19.8784,19.9122,19.8615,19.8869,82400.0
2011-11-10 11:50:00,23.53,23.56,23.5,23.51,70400.0,19.8869,19.9122,19.8615,19.87,70400.0
2011-11-10 11:55:00,23.52,23.52,23.48,23.5,78000.0,19.8784,19.8784,19.8446,19.8615,78000.0
2011-11-10 12:00:00,23.51,23.54,23.49,23.51,63200.0,19.87,19.8953,19.8531,19.87,63200.0
2011-11-10 12:05:00,23.52,23.59,23.52,23.56,152000.0,19.8784,19.9376,19.8784,19.9122,152000.0
2011-11-10 12:10:00,23.56,23.58,23.52,23.53,84400.0,19.9122,19.9291,19.8784,19.8869,84400.0
2011-11-10 12:15:00,23.53,23.57,23.53,23.56,60000.0,19.8869,19.9207,19.8869,19.9122,60000.0
2011-11-10 12:20:00,23.56,23.57,23.55,23.56,33600.0,19.9122,19.9207,19.9038,19.9122,33600.0
2011-11-10 12:25:00,23.57,23.57,23.54,23.54,38800.0,19.9207,19.9207,19.8953,19.8953,38800.0
2011-11-10 12:30:00,23.54,23.54,23.45,23.45,95200.0,19.8953,19.8953,19.8193,19.8193,95200.0
2011-11-10 12:35:00,23.45,23.45,23.4,23.45,58800.0,19.8193,19.8193,19.777,19.8193,58800.0
2011-11-10 12:40:00,23.45,23.48,23.44,23.45,140000.0,19.8193,19.8446,19.8108,19.8193,140000.0
2011-11-10 12:45:00,23.45,23.48,23.45,23.47,80800.0,19.8193,19.8446,19.8193,19.8362,80800.0
2011-11-10 12:50:00,23.47,23.53,23.47,23.52,110800.0,19.8362,19.8869,19.8362,19.8784,110800.0
2011-11-10 12:55:00,23.52,23.53,23.5,23.52,100400.0,19.8784,19.8869,19.8615,19.8784,100400.0
2011-11-10 13:00:00,23.52,23.55,23.5,23.52,67600.0,19.8784,19.9038,19.8615,19.8784,67600.0
2011-11-10 13:05:00,23.52,23.52,23.48,23.5,62800.0,19.8784,19.8784,19.8446,19.8615,62800.0
2011-11-10 13:10:00,23.5,23.59,23.5,23.59,78400.0,19.8615,19.9376,19.8615,19.9376,78400.0
2011-11-10 13:15:00,23.59,23.62,23.59,23.62,69600.0,19.9376,19.9629,19.9376,19.9629,69600.0
2011-11-10 13:20:00,23.62,23.64,23.57,23.57,48000.0,19.9629,19.9798,19.9207,19.9207,48000.0
2011-11-10 13:25:00,23.58,23.58,23.53,23.54,37200.0,19.9291,19.9291,19.8869,19.8953,37200.0
2011-11-10 13:30:00,23.54,23.58,23.54,23.57,55200.0,19.8953,19.9291,19.8953,19.9207,55200.0
2011-11-10 13:35:00,23.57,23.58,23.54,23.54,32400.0,19.9207,19.9291,19.8953,19.8953,32400.0
2011-11-10 13:40:00,23.55,23.59,23.52,23.52,82400.0,19.9038,19.9376,19.8784,19.8784,82400.0
2011-11-10 13:45:00,23.51,23.52,23.49,23.5,44000.0,19.87,19.8784,19.8531,19.8615,44000.0
2011-11-10 13:50:00,23.49,23.54,23.49,23.53,40000.0,19.8531,19.8953,19.8531,19.8869,40000.0
2011-11-10 13:55:00,23.54,23.57,23.53,23.55,51200.0,19.8953,19.9207,19.8869,19.9038,51200.0
2011-11-10 14:00:00,23.55,23.56,23.47,23.47,110800.0,19.9038,19.9122,19.8362,19.8362,110800.0
2011-11-10 14:05:00,23.47,23.5,23.45,23.48,55600.0,19.8362,19.8615,19.8193,19.8446,55600.0
2011-11-10 14:10:00,23.48,23.53,23.48,23.52,56800.0,19.8446,19.8869,19.8446,19.8784,56800.0
2011-11-10 14:15:00,23.52,23.56,23.5,23.54,94000.0,19.8784,19.9122,19.8615,19.8953,94000.0
2011-11-10 14:20:00,23.54,23.55,23.49,23.55,103200.0,19.8953,19.9038,19.8531,19.9038,103200.0
2011-11-10 14:25:00,23.55,23.55,23.46,23.47,106000.0,19.9038,19.9038,19.8277,19.8362,106000.0
2011-11-10 14:30:00,23.47,23.5,23.44,23.49,78800.0,19.8362,19.8615,19.8108,19.8531,78800.0
2011-11-10 14:35:00,23.49,23.5,23.45,23.49,76800.0,19.8531,19.8615,19.8193,19.8531,76800.0
2011-11-10 14:40:00,23.5,23.54,23.48,23.54,88000.0,19.8615,19.8953,19.8446,19.8953,88000.0
2011-11-10 14:45:00,23.53,23.53,23.5,23.51,119600.0,19.8869,19.8869,19.8615,19.87,119600.0
2011-11-10 14:50:00,23.51,23.53,23.47,23.48,195200.0,19.87,19.8869,19.8362,19.8446,195200.0
2011-11-10 14:55:00,23.48,23.48,23.41,23.41,107600.0,19.8446,19.8446,19.7854,19.7854,107600.0
2011-11-10 15:00:00,23.41,23.47,23.39,23.47,139600.0,19.7854,19.8362,19.7685,19.8362,139600.0
2011-11-10 15:05:00,23.47,23.49,23.42,23.42,116800.0,19.8362,19.8531,19.7939,19.7939,116800.0
2011-11-10 15:10:00,23.42,23.44,23.41,23.43,104800.0,19.7939,19.8108,19.7854,19.8024,104800.0
2011-11-10 15:15:00,23.42,23.47,23.41,23.42,107200.0,19.7939,19.8362,19.7854,19.7939,107200.0
2011-11-10 15:20:00,23.42,23.47,23.4,23.44,132400.0,19.7939,19.8362,19.777,19.8108,132400.0
2011-11-10 15:25:00,23.44,23.54,23.44,23.5,258000.0,19.8108,19.8953,19.8108,19.8615,258000.0
2011-11-10 15:30:00,23.5,23.51,23.45,23.46,318000.0,19.8615,19.87,19.8193,19.8277,318000.0
2011-11-10 15:35:00,23.46,23.47,23.41,23.45,202000.0,19.8277,19.8362,19.7854,19.8193,202000.0
2011-11-10 15:40:00,23.45,23.45,23.4,23.4,204400.0,19.8193,19.8193,19.777,19.777,204400.0
2011-11-10 15:45:00,23.4,23.47,23.4,23.45,193200.0,19.777,19.8362,19.777,19.8193,193200.0
2011-11-10 15:50:00,23.45,23.54,23.44,23.52,411600.0,19.8193,19.8953,19.8108,19.8784,411600.0
2011-11-10 15:55:00,23.52,23.52,23.45,23.48,569600.0,19.8784,19.8784,19.8193,19.8446,569600.0
2011-11-11 09:30:00,23.69,23.77,23.61,23.77,246400.0,20.0221,20.0897,19.9545,20.0897,246400.0
2011-11-11 09:35:00,23.76,23.84,23.75,23.81,152400.0,20.0813,20.1489,20.0728,20.1235,152400.0
2011-11-11 09:40:00,23.81,23.92,23.81,23.91,188800.0,20.1235,20.2165,20.1235,20.208,188800.0
2011-11-11 09:45:00,23.91,23.92,23.81,23.86,69600.0,20.208,20.2165,20.1235,20.1658,69600.0
2011-11-11 09:50:00,23.84,23.89,23.81,23.87,116000.0,20.1489,20.1911,20.1235,20.1742,116000.0
2011-11-11 09:55:00,23.89,23.92,23.83,23.89,109200.0,20.1911,20.2165,20.1404,20.1911,109200.0
2011-11-11 10:00:00,23.89,23.96,23.88,23.95,189600.0,20.1911,20.2503,20.1827,20.2418,189600.0
2011-11-11 10:05:00,23.95,23.95,23.9,23.92,80800.0,20.2418,20.2418,20.1996,20.2165,80800.0
2011-11-11 10:10:00,23.92,23.97,23.91,23.94,174400.0,20.2165,20.2587,20.208,20.2334,174400.0
2011-11-11 10:15:00,23.93,24.0,23.93,23.99,111200.0,20.2249,20.2841,20.2249,20.2756,111200.0
2011-11-11 10:20:00,24.0,24.0,23.97,23.99,98000.0,20.2841,20.2841,20.2587,20.2756,98000.0
2011-11-11 10:25:00,23.99,24.0,23.97,24.0,116400.0,20.2756,20.2841,20.2587,20.2841,116400.0
2011-11-11 10:30:00,24.0,24.02,23.99,24.02,92400.0,20.2841,20.301,20.2756,20.301,92400.0
2011-11-11 10:35:00,24.02,24.04,24.0,24.01,31600.0,20.301,20.3179,20.2841,20.2926,31600.0
2011-11-11 10:40:00,24.01,24.03,24.0,24.03,53200.0,20.2926,20.3095,20.2841,20.3095,53200.0
2011-11-11 10:45:00,24.03,24.06,24.01,24.06,62800.0,20.3095,20.3348,20.2926,20.3348,62800.0
2011-11-11 10:50:00,24.07,24.08,24.04,24.07,63600.0,20.3433,20.3517,20.3179,20.3433,63600.0
2011-11-11 10:55:00,24.07,24.1,24.05,24.05,42000.0,20.3433,20.3686,20.3264,20.3264,42000.0
2011-11-11 11:00:00,24.05,24.06,24.01,24.05,97200.0,20.3264,20.3348,20.2926,20.3264,97200.0
2011-11-11 11:05:00,24.06,24.08,24.04,24.08,104000.0,20.3348,20.3517,20.3179,20.3517,104000.0
2011-11-11 11:10:00,24.07,24.09,24.05,24.08,64800.0,20.3433,20.3602,20.3264,20.3517,64800.0
2011-11-11 11:15:00,24.08,24.1,24.08,24.08,149200.0,20.3517,20.3686,20.3517,20.3517,149200.0
2011-11-11 11:20:00,24.08,24.08,24.02,24.03,60800.0,20.3517,20.3517,20.301,20.3095,60800.0
2011-11-11 11:25:00,24.03,24.05,24.03,24.03,26000.0,20.3095,20.3264,20.3095,20.3095,26000.0
2011-11-11 11:30:00,24.05,24.05,24.03,24.04,35600.0,20.3264,20.3264,20.3095,20.3179,35600.0
2011-11-11 11:35:00,24.04,24.05,24.01,24.01,50400.0,20.3179,20.3264,20.2926,20.2926,50400.0
2011-11-11 11:40:00,24.01,24.01,23.98,24.0,72800.0,20.2926,20.2926,20.2672,20.2841,72800.0
2011-11-11 11:45:00,24.0,24.01,23.98,24.0,133200.0,20.2841,20.2926,20.2672,20.2841,133200.0
2011-11-11 11:50:00,23.99,24.0,23.98,24.0,58400.0,20.2756,20.2841,20.2672,20.2841,58400.0
2011-11-11 11:55:00,24.0,24.0,23.97,24.0,44800.0,20.2841,20.2841,20.2587,20.2841,44800.0
2011-11-11 12:00:00,23.99,24.0,23.99,24.0,47600.0,20.2756,20.2841,20.2756,20.2841,47600.0
2011-11-11 12:05:00,24.0,24.0,23.99,23.99,96400.0,20.2841,20.2841,20.2756,20.2756,96400.0
2011-11-11 12:10:00,24.0,24.02,23.99,24.0,46000.0,20.2841,20.301,20.2756,20.2841,46000.0
2011-11-11 12:15:00,24.0,24.02,23.98,24.01,44400.0,20.2841,20.301,20.2672,20.2926,44400.0
2011-11-11 12:20:00,24.01,24.02,23.97,23.98,30800.0,20.2926,20.301,20.2587,20.2672,30800.0
2011-11-11 12:25:00,23.98,23.98,23.95,23.96,72000.0,20.2672,20.2672,20.2418,20.2503,72000.0
2011-11-11 12:30:00,23.96,23.97,23.94,23.95,45600.0,20.2503,20.2587,20.2334,20.2418,45600.0
2011-11-11 12:35:00,23.95,23.95,23.93,23.93,59200.0,20.2418,20.2418,20.2249,20.2249,59200.0
2011-11-11 12:40:00,23.93,23.94,23.93,23.94,41200.0,20.2249,20.2334,20.2249,20.2334,41200.0
2011-11-11 12:45:00,23.93,23.96,23.92,23.94,83200.0,20.2249,20.2503,20.2165,20.2334,83200.0
2011-11-11 12:50:00,23.94,23.95,23.93,23.93,44000.0,20.2334,20.2418,20.2249,20.2249,44000.0
2011-11-11 12:55:00,23.93,23.96,23.93,23.95,25600.0,20.2249,20.2503,20.2249,20.2418,25600.0
2011-11-11 13:00:00,23.96,23.98,23.95,23.98,39600.0,20.2503,20.2672,20.2418,20.2672,39600.0
2011-11-11 13:05:00,23.98,23.99,23.96,23.99,66800.0,20.2672,20.2756,20.2503,20.2756,66800.0
2011-11-11 13:10:00,23.98,23.99,23.96,23.99,66400.0,20.2672,20.2756,20.2503,20.2756,66400.0
2011-11-11 13:15:00,23.99,23.99,23.97,23.98,15200.0,20.2756,20.2756,20.2587,20.2672,15200.0
2011-11-11 13:20:00,23.98,23.98,23.97,23.98,69600.0,20.2672,20.2672,20.2587,20.2672,69600.0
2011-11-11 13:25:00,23.97,23.98,23.95,23.97,38000.0,20.2587,20.2672,20.2418,20.2587,38000.0
2011-11-11 13:30:00,23.97,23.98,23.94,23.95,46800.0,20.2587,20.2672,20.2334,20.2418,46800.0
2011-11-11 13:35:00,23.96,23.96,23.93,23.93,42000.0,20.2503,20.2503,20.2249,20.2249,42000.0
2011-11-11 13:40:00,23.93,23.97,23.93,23.96,38800.0,20.2249,20.2587,20.2249,20.2503,38800.0
2011-11-11 13:45:00,23.97,23.99,23.96,23.98,23200.0,20.2587,20.2756,20.2503,20.2672,23200.0
2011-11-11 13:50:00,23.98,23.98,23.95,23.95,18400.0,20.2672,20.2672,20.2418,20.2418,18400.0
2011-11-11 13:55:00,23.96,23.96,23.95,23.95,36000.0,20.2503,20.2503,20.2418,20.2418,36000.0
2011-11-11 14:00:00,23.95,23.95,23.93,23.93,32400.0,20.2418,20.2418,20.2249,20.2249,32400.0
2011-11-11 14:05:00,23.93,23.95,23.92,23.95,44400.0,20.2249,20.2418,20.2165,20.2418,44400.0
2011-11-11 14:10:00,23.95,23.98,23.94,23.97,83600.0,20.2418,20.2672,20.2334,20.2587,83600.0
2011-11-11 14:15:00,23.97,23.98,23.96,23.97,49600.0,20.2587,20.2672,20.2503,20.2587,49600.0
2011-11-11 14:20:00,23.97,23.98,23.95,23.96,44400.0,20.2587,20.2672,20.2418,20.2503,44400.0
2011-11-11 14:25:00,23.96,23.98,23.96,23.97,33200.0,20.2503,20.2672,20.2503,20.2587,33200.0
2011-11-11 14:30:00,23.97,24.0,23.97,23.99,41600.0,20.2587,20.2841,20.2587,20.2756,41600.0
2011-11-11 14:35:00,24.0,24.01,23.96,23.97,42400.0,20.2841,20.2926,20.2503,20.2587,42400.0
2011-11-11 14:40:00,23.97,24.0,23.97,24.0,64000.0,20.2587,20.2841,20.2587,20.2841,64000.0
2011-11-11 14:45:00,24.0,24.01,23.99,24.0,57600.0,20.2841,20.2926,20.2756,20.2841,57600.0
2011-11-11 14:50:00,23.99,24.0,23.98,23.98,67200.0,20.2756,20.2841,20.2672,20.2672,67200.0
2011-11-11 14:55:00,23.98,23.98,23.94,23.96,59600.0,20.2672,20.2672,20.2334,20.2503,59600.0
2011-11-11 15:00:00,23.96,23.98,23.94,23.97,127200.0,20.2503,20.2672,20.2334,20.2587,127200.0
2011-11-11 15:05:00,23.97,23.98,23.94,23.97,132800.0,20.2587,20.2672,20.2334,20.2587,132800.0
2011-11-11 15:10:00,23.98,23.99,23.95,23.99,207200.0,20.2672,20.2756,20.2418,20.2756,207200.0
2011-11-11 15:15:00,23.99,24.02,23.98,24.02,183600.0,20.2756,20.301,20.2672,20.301,183600.0
2011-11-11 15:20:00,24.02,24.05,24.0,24.02,202000.0,20.301,20.3264,20.2841,20.301,202000.0
2011-11-11 15:25:00,24.02,24.07,24.01,24.07,192400.0,20.301,20.3433,20.2926,20.3433,192400.0
2011-11-11 15:30:00,24.07,24.08,24.04,24.04,210400.0,20.3433,20.3517,20.3179,20.3179,210400.0
2011-11-11 15:35:00,24.04,24.04,24.0,24.0,186800.0,20.3179,20.3179,20.2841,20.2841,186800.0
2011-11-11 15:40:00,24.0,24.03,23.98,24.03,220400.0,20.2841,20.3095,20.2672,20.3095,220400.0
2011-11-11 15:45:00,24.03,24.06,24.0,24.05,286400.0,20.3095,20.3348,20.2841,20.3264,286400.0
2011-11-11 15:50:00,24.05,24.06,24.04,24.06,348400.0,20.3264,20.3348,20.3179,20.3348,348400.0
2011-11-11 15:55:00,24.06,24.06,24.03,24.04,395600.0,20.3348,20.3348,20.3095,20.3179,395600.0
2011-11-14 09:30:00,23.96,23.96,23.8,23.89,131200.0,20.2503,20.2503,20.1151,20.1911,131200.0
2011-11-14 09:35:00,23.89,24.0,23.88,23.99,80000.0,20.1911,20.2841,20.1827,20.2756,80000.0
2011-11-14 09:40:00,23.97,24.0,23.95,23.96,51600.0,20.2587,20.2841,20.2418,20.2503,51600.0
2011-11-14 09:45:00,23.96,23.96,23.9,23.92,63600.0,20.2503,20.2503,20.1996,20.2165,63600.0
2011-11-14 09:50:00,23.92,24.0,23.87,24.0,106000.0,20.2165,20.2841,20.1742,20.2841,106000.0
2011-11-14 09:55:00,24.01,24.09,23.99,24.09,157200.0,20.2926,20.3602,20.2756,20.3602,157200.0
2011-11-14 10:00:00,24.09,24.09,23.98,24.02,140800.0,20.3602,20.3602,20.2672,20.301,140800.0
2011-11-14 10:05:00,24.02,24.02,23.99,24.0,114400.0,20.301,20.301,20.2756,20.2841,114400.0
2011-11-14 10:10:00,24.0,24.04,23.99,24.02,122800.0,20.2841,20.3179,20.2756,20.301,122800.0
2011-11-14 10:15:00,24.02,24.02,23.96,23.97,76400.0,20.301,20.301,20.2503,20.2587,76400.0
2011-11-14 10:20:00,23.97,24.06,23.97,24.05,144800.0,20.2587,20.3348,20.2587,20.3264,144800.0
2011-11-14 10:25:00,24.06,24.13,24.05,24.1,69600.0,20.3348,20.394,20.3264,20.3686,69600.0
2011-11-14 10:30:00,24.11,24.11,24.0,24.01,93200.0,20.3771,20.3771,20.2841,20.2926,93200.0
2011-11-14 10:35:00,24.0,24.02,23.98,24.02,80400.0,20.2841,20.301,20.2672,20.301,80400.0
2011-11-14 10:40:00,24.02,24.05,23.98,24.05,58000.0,20.301,20.3264,20.2672,20.3264,58000.0
2011-11-14 10:45:00,24.05,24.05,23.99,24.04,41200.0,20.3264,20.3264,20.2756,20.3179,41200.0
2011-11-14 10:50:00,24.03,24.11,24.03,24.1,42400.0,20.3095,20.3771,20.3095,20.3686,42400.0
2011-11-14 10:55:00,24.1,24.1,24.04,24.04,44400.0,20.3686,20.3686,20.3179,20.3179,44400.0
2011-11-14 11:00:00,24.05,24.1,24.03,24.1,62400.0,20.3264,20.3686,20.3095,20.3686,62400.0
2011-11-14 11:05:00,24.1,24.13,24.1,24.12,56000.0,20.3686,20.394,20.3686,20.3855,56000.0
2011-11-14 11:10:00,24.13,24.13,24.05,24.05,76400.0,20.394,20.394,20.3264,20.3264,76400.0
2011-11-14 11:15:00,24.05,24.11,24.05,24.11,54800.0,20.3264,20.3771,20.3264,20.3771,54800.0
2011-11-14 11:20:00,24.11,24.13,24.09,24.13,68400.0,20.3771,20.394,20.3602,20.394,68400.0
2011-11-14 11:25:00,24.13,24.17,24.12,24.14,118400.0,20.394,20.4278,20.3855,20.4024,118400.0
2011-11-14 11:30:00,24.15,24.21,24.14,24.2,70800.0,20.4109,20.4616,20.4024,20.4531,70800.0
2011-11-14 11:35:00,24.2,24.22,24.18,24.19,118000.0,20.4531,20.47,20.4362,20.4447,118000.0
2011-11-14 11:40:00,24.18,24.19,24.12,24.13,35200.0,20.4362,20.4447,20.3855,20.394,35200.0
2011-11-14 11:45:00,24.13,24.13,24.11,24.11,46400.0,20.394,20.394,20.3771,20.3771,46400.0
2011-11-14 11:50:00,24.11,24.13,24.06,24.06,71200.0,20.3771,20.394,20.3348,20.3348,71200.0
2011-11-14 11:55:00,24.07,24.07,24.05,24.07,41600.0,20.3433,20.3433,20.3264,20.3433,41600.0
2011-11-14 12:00:00,24.07,24.08,24.03,24.05,40400.0,20.3433,20.3517,20.3095,20.3264,40400.0
2011-11-14 12:05:00,24.04,24.09,24.02,24.08,51200.0,20.3179,20.3602,20.301,20.3517,51200.0
2011-11-14 12:10:00,24.08,24.1,24.07,24.07,46800.0,20.3517,20.3686,20.3433,20.3433,46800.0
2011-11-14 12:15:00,24.07,24.07,24.01,24.01,31600.0,20.3433,20.3433,20.2926,20.2926,31600.0
2011-11-14 12:20:00,24.01,24.02,23.96,23.98,52400.0,20.2926,20.301,20.2503,20.2672,52400.0
2011-11-14 12:25:00,23.97,23.98,23.95,23.98,48800.0,20.2587,20.2672,20.2418,20.2672,48800.0
2011-11-14 12:30:00,23.97,23.99,23.96,23.96,63600.0,20.2587,20.2756,20.2503,20.2503,63600.0
2011-11-14 12:35:00,23.96,23.97,23.93,23.97,52400.0,20.2503,20.2587,20.2249,20.2587,52400.0
2011-11-14 12:40:00,23.97,23.98,23.96,23.97,21600.0,20.2587,20.2672,20.2503,20.2587,21600.0
2011-11-14 12:45:00,23.97,23.97,23.94,23.95,19600.0,20.2587,20.2587,20.2334,20.2418,19600.0
2011-11-14 12:50:00,23.94,23.96,23.94,23.94,46400.0,20.2334,20.2503,20.2334,20.2334,46400.0
2011-11-14 12:55:00,23.94,23.95,23.93,23.95,36800.0,20.2334,20.2418,20.2249,20.2418,36800.0
2011-11-14 13:00:00,23.94,23.95,23.92,23.95,30400.0,20.2334,20.2418,20.2165,20.2418,30400.0
2011-11-14 13:05:00,23.95,23.95,23.92,23.93,11600.0,20.2418,20.2418,20.2165,20.2249,11600.0
2011-11-14 13:10:00,23.93,23.95,23.91,23.94,25600.0,20.2249,20.2418,20.208,20.2334,25600.0
2011-11-14 13:15:00,23.94,23.97,23.93,23.96,32800.0,20.2334,20.2587,20.2249,20.2503,32800.0
2011-11-14 13:20:00,23.96,23.97,23.95,23.97,54800.0,20.2503,20.2587,20.2418,20.2587,54800.0
2011-11-14 13:25:00,23.97,24.01,23.96,24.0,24000.0,20.2587,20.2926,20.2503,20.2841,24000.0
2011-11-14 13:30:00,24.01,24.02,24.0,24.0,18400.0,20.2926,20.301,20.2841,20.2841,18400.0
2011-11-14 13:35:00,24.0,24.03,23.99,24.02,44800.0,20.2841,20.3095,20.2756,20.301,44800.0
2011-11-14 13:40:00,24.02,24.03,23.98,24.0,59600.0,20.301,20.3095,20.2672,20.2841,59600.0
2011-11-14 13:45:00,24.0,24.0,23.98,23.99,32000.0,20.2841,20.2841,20.2672,20.2756,32000.0
2011-11-14 13:50:00,23.99,24.02,23.98,24.01,52000.0,20.2756,20.301,20.2672,20.2926,52000.0
2011-11-14 13:55:00,24.02,24.02,23.98,24.0,72000.0,20.301,20.301,20.2672,20.2841,72000.0
2011-11-14 14:00:00,24.0,24.02,24.0,24.02,34000.0,20.2841,20.301,20.2841,20.301,34000.0
2011-11-14 14:05:00,24.02,24.03,24.0,24.01,46800.0,20.301,20.3095,20.2841,20.2926,46800.0
2011-11-14 14:10:00,24.01,24.02,23.98,24.0,98400.0,20.2926,20.301,20.2672,20.2841,98400.0
2011-11-14 14:15:00,23.99,24.0,23.94,23.94,99200.0,20.2756,20.2841,20.2334,20.2334,99200.0
2011-11-14 14:20:00,23.94,23.95,23.93,23.95,47600.0,20.2334,20.2418,20.2249,20.2418,47600.0
2011-11-14 14:25:00,23.95,23.95,23.89,23.9,55200.0,20.2418,20.2418,20.1911,20.1996,55200.0
2011-11-14 14:30:00,23.89,23.91,23.88,23.88,72800.0,20.1911,20.208,20.1827,20.1827,72800.0
2011-11-14 14:35:00,23.88,23.89,23.88,23.89,43200.0,20.1827,20.1911,20.1827,20.1911,43200.0
2011-11-14 14:40:00,23.9,23.92,23.89,23.9,68800.0,20.1996,20.2165,20.1911,20.1996,68800.0
2011-11-14 14:45:00,23.9,23.91,23.86,23.87,104400.0,20.1996,20.208,20.1658,20.1742,104400.0
2011-11-14 14:50:00,23.86,23.88,23.85,23.86,106400.0,20.1658,20.1827,20.1573,20.1658,106400.0
2011-11-14 14:55:00,23.86,23.86,23.83,23.84,67600.0,20.1658,20.1658,20.1404,20.1489,67600.0
2011-11-14 15:00:00,23.84,23.87,23.83,23.86,127200.0,20.1489,20.1742,20.1404,20.1658,127200.0
2011-11-14 15:05:00,23.86,23.9,23.84,23.9,213200.0,20.1658,20.1996,20.1489,20.1996,213200.0
2011-11-14 15:10:00,23.9,23.92,23.89,23.9,92400.0,20.1996,20.2165,20.1911,20.1996,92400.0
2011-11-14 15:15:00,23.9,23.9,23.85,23.86,78400.0,20.1996,20.1996,20.1573,20.1658,78400.0
2011-11-14 15:20:00,23.86,23.91,23.86,23.9,76800.0,20.1658,20.208,20.1658,20.1996,76800.0
2011-11-14 15:25:00,23.9,23.93,23.9,23.91,123200.0,20.1996,20.2249,20.1996,20.208,123200.0
2011-11-14 15:30:00,23.92,23.95,23.92,23.95,190400.0,20.2165,20.2418,20.2165,20.2418,190400.0
2011-11-14 15:35:00,23.94,23.95,23.91,23.92,130800.0,20.2334,20.2418,20.208,20.2165,130800.0
2011-11-14 15:40:00,23.92,23.97,23.92,23.97,175600.0,20.2165,20.2587,20.2165,20.2587,175600.0
2011-11-14 15:45:00,23.96,23.98,23.95,23.97,158000.0,20.2503,20.2672,20.2418,20.2587,158000.0
2011-11-14 15:50:00,23.98,23.98,23.94,23.97,200400.0,20.2672,20.2672,20.2334,20.2587,200400.0
2011-11-14 15:55:00,23.98,23.98,23.92,23.94,328400.0,20.2672,20.2672,20.2165,20.2334,328400.0
2011-11-15 09:30:00,23.82,23.91,23.79,23.83,186400.0,20.132,20.208,20.1066,20.1404,186400.0
2011-11-15 09:35:00,23.85,23.97,23.81,23.91,196800.0,20.1573,20.2587,20.1235,20.208,196800.0
2011-11-15 09:40:00,23.91,23.94,23.88,23.91,74400.0,20.208,20.2334,20.1827,20.208,74400.0
2011-11-15 09:45:00,23.91,24.06,23.9,23.95,160800.0,20.208,20.3348,20.1996,20.2418,160800.0
2011-11-15 09:50:00,23.95,23.95,23.89,23.91,148400.0,20.2418,20.2418,20.1911,20.208,148400.0
2011-11-15 09:55:00,23.92,23.95,23.88,23.88,100800.0,20.2165,20.2418,20.1827,20.1827,100800.0
2011-11-15 10:00:00,23.88,23.92,23.86,23.86,90000.0,20.1827,20.2165,20.1658,20.1658,90000.0
2011-11-15 10:05:00,23.86,23.87,23.81,23.82,82800.0,20.1658,20.1742,20.1235,20.132,82800.0
2011-11-15 10:10:00,23.82,23.85,23.76,23.79,111200.0,20.132,20.1573,20.0813,20.1066,111200.0
2011-11-15 10:15:00,23.79,23.81,23.76,23.79,69600.0,20.1066,20.1235,20.0813,20.1066,69600.0
2011-11-15 10:20:00,23.79,23.82,23.79,23.79,42800.0,20.1066,20.132,20.1066,20.1066,42800.0
2011-11-15 10:25:00,23.79,23.84,23.79,23.83,44400.0,20.1066,20.1489,20.1066,20.1404,44400.0
2011-11-15 10:30:00,23.84,23.86,23.79,23.82,73600.0,20.1489,20.1658,20.1066,20.132,73600.0
2011-11-15 10:35:00,23.82,23.84,23.8,23.8,44000.0,20.132,20.1489,20.1151,20.1151,44000.0
2011-11-15 10:40:00,23.79,23.8,23.76,23.79,49600.0,20.1066,20.1151,20.0813,20.1066,49600.0
2011-11-15 10:45:00,23.8,23.84,23.77,23.78,72800.0,20.1151,20.1489,20.0897,20.0982,72800.0
2011-11-15 10:50:00,23.78,23.79,23.75,23.76,51600.0,20.0982,20.1066,20.0728,20.0813,51600.0
2011-11-15 10:55:00,23.75,23.78,23.73,23.75,36400.0,20.0728,20.0982,20.0559,20.0728,36400.0
2011-11-15 11:00:00,23.75,23.8,23.74,23.79,54000.0,20.0728,20.1151,20.0644,20.1066,54000.0
2011-11-15 11:05:00,23.78,23.8,23.76,23.78,72800.0,20.0982,20.1151,20.0813,20.0982,72800.0
2011-11-15 11:10:00,23.77,23.81,23.76,23.81,86800.0,20.0897,20.1235,20.0813,20.1235,86800.0
2011-11-15 11:15:00,23.81,23.81,23.73,23.73,41200.0,20.1235,20.1235,20.0559,20.0559,41200.0
2011-11-15 11:20:00,23.73,23.73,23.7,23.7,41600.0,20.0559,20.0559,20.0305,20.0305,41600.0
2011-11-15 11:25:00,23.7,23.74,23.69,23.73,24400.0,20.0305,20.0644,20.0221,20.0559,24400.0
2011-11-15 11:30:00,23.73,23.73,23.69,23.7,46000.0,20.0559,20.0559,20.0221,20.0305,46000.0
2011-11-15 11:35:00,23.69,23.72,23.67,23.68,138800.0,20.0221,20.0475,20.0052,20.0136,138800.0
2011-11-15 11:40:00,23.68,23.73,23.68,23.73,29600.0,20.0136,20.0559,20.0136,20.0559,29600.0
2011-11-15 11:45:00,23.73,23.73,23.7,23.71,51200.0,20.0559,20.0559,20.0305,20.039,51200.0
2011-11-15 11:50:00,23.71,23.72,23.68,23.71,54400.0,20.039,20.0475,20.0136,20.039,54400.0
2011-11-15 11:55:00,23.72,23.77,23.7,23.75,103200.0,20.0475,20.0897,20.0305,20.0728,103200.0
2011-11-15 12:00:00,23.75,23.78,23.73,23.78,53600.0,20.0728,20.0982,20.0559,20.0982,53600.0
2011-11-15 12:05:00,23.79,23.83,23.77,23.77,67600.0,20.1066,20.1404,20.0897,20.0897,67600.0
2011-11-15 12:10:00,23.77,23.81,23.76,23.8,37200.0,20.0897,20.1235,20.0813,20.1151,37200.0
2011-11-15 12:15:00,23.8,23.81,23.77,23.78,23200.0,20.1151,20.1235,20.0897,20.0982,23200.0
2011-11-15 12:20:00,23.79,23.81,23.78,23.79,70400.0,20.1066,20.1235,20.0982,20.1066,70400.0
2011-11-15 12:25:00,23.79,23.85,23.79,23.82,73200.0,20.1066,20.1573,20.1066,20.132,73200.0
2011-11-15 12:30:00,23.82,23.94,23.82,23.92,233600.0,20.132,20.2334,20.132,20.2165,233600.0
2011-11-15 12:35:00,23.92,23.98,23.92,23.95,204000.0,20.2165,20.2672,20.2165,20.2418,204000.0
2011-11-15 12:40:00,23.95,24.0,23.95,23.99,126400.0,20.2418,20.2841,20.2418,20.2756,126400.0
2011-11-15 12:45:00,23.99,24.0,23.98,23.98,58400.0,20.2756,20.2841,20.2672,20.2672,58400.0
2011-11-15 12:50:00,23.98,24.0,23.98,24.0,54000.0,20.2672,20.2841,20.2672,20.2841,54000.0
2011-11-15 12:55:00,24.0,24.07,24.0,24.07,98400.0,20.2841,20.3433,20.2841,20.3433,98400.0
2011-11-15 13:00:00,24.07,24.11,24.06,24.09,106000.0,20.3433,20.3771,20.3348,20.3602,106000.0
2011-11-15 13:05:00,24.08,24.08,24.02,24.03,52800.0,20.3517,20.3517,20.301,20.3095,52800.0
2011-11-15 13:10:00,24.03,24.06,24.01,24.01,72000.0,20.3095,20.3348,20.2926,20.2926,72000.0
2011-11-15 13:15:00,24.02,24.06,24.01,24.04,115200.0,20.301,20.3348,20.2926,20.3179,115200.0
2011-11-15 13:20:00,24.04,24.05,24.02,24.02,31600.0,20.3179,20.3264,20.301,20.301,31600.0
2011-11-15 13:25:00,24.01,24.05,24.01,24.05,57200.0,20.2926,20.3264,20.2926,20.3264,57200.0
2011-11-15 13:30:00,24.06,24.08,24.05,24.07,59600.0,20.3348,20.3517,20.3264,20.3433,59600.0
2011-11-15 13:35:00,24.06,24.11,24.06,24.08,74000.0,20.3348,20.3771,20.3348,20.3517,74000.0
2011-11-15 13:40:00,24.07,24.09,24.05,24.05,56000.0,20.3433,20.3602,20.3264,20.3264,56000.0
2011-11-15 13:45:00,24.05,24.06,24.03,24.03,32400.0,20.3264,20.3348,20.3095,20.3095,32400.0
2011-11-15 13:50:00,24.04,24.07,24.03,24.03,34000.0,20.3179,20.3433,20.3095,20.3095,34000.0
2011-11-15 13:55:00,24.03,24.05,24.02,24.05,35200.0,20.3095,20.3264,20.301,20.3264,35200.0
2011-11-15 14:00:00,24.04,24.06,24.03,24.03,57200.0,20.3179,20.3348,20.3095,20.3095,57200.0
2011-11-15 14:05:00,24.03,24.06,24.03,24.06,50000.0,20.3095,20.3348,20.3095,20.3348,50000.0
2011-11-15 14:10:00,24.06,24.11,24.06,24.09,71200.0,20.3348,20.3771,20.3348,20.3602,71200.0
2011-11-15 14:15:00,24.09,24.09,24.06,24.06,44400.0,20.3602,20.3602,20.3348,20.3348,44400.0
2011-11-15 14:20:00,24.07,24.07,24.05,24.06,50800.0,20.3433,20.3433,20.3264,20.3348,50800.0
2011-11-15 14:25:00,24.06,24.06,24.03,24.05,39200.0,20.3348,20.3348,20.3095,20.3264,39200.0
2011-11-15 14:30:00,24.04,24.07,24.04,24.06,44000.0,20.3179,20.3433,20.3179,20.3348,44000.0
2011-11-15 14:35:00,24.05,24.07,24.05,24.06,35200.0,20.3264,20.3433,20.3264,20.3348,35200.0
2011-11-15 14:40:00,24.07,24.08,24.03,24.04,60800.0,20.3433,20.3517,20.3095,20.3179,60800.0
2011-11-15 14:45:00,24.04,24.07,24.03,24.05,52400.0,20.3179,20.3433,20.3095,20.3264,52400.0
2011-11-15 14:50:00,24.04,24.08,24.04,24.08,67200.0,20.3179,20.3517,20.3179,20.3517,67200.0
2011-11-15 14:55:00,24.08,24.08,24.06,24.06,65600.0,20.3517,20.3517,20.3348,20.3348,65600.0
2011-11-15 15:00:00,24.06,24.11,24.06,24.11,91200.0,20.3348,20.3771,20.3348,20.3771,91200.0
2011-11-15 15:05:00,24.11,24.11,24.09,24.1,75600.0,20.3771,20.3771,20.3602,20.3686,75600.0
2011-11-15 15:10:00,24.09,24.14,24.09,24.12,175200.0,20.3602,20.4024,20.3602,20.3855,175200.0
2011-11-15 15:15:00,24.12,24.14,24.1,24.1,105600.0,20.3855,20.4024,20.3686,20.3686,105600.0
2011-11-15 15:20:00,24.11,24.14,24.11,24.11,77600.0,20.3771,20.4024,20.3771,20.3771,77600.0
2011-11-15 15:25:00,24.12,24.15,24.11,24.15,104000.0,20.3855,20.4109,20.3771,20.4109,104000.0
2011-11-15 15:30:00,24.14,24.15,24.1,24.1,114800.0,20.4024,20.4109,20.3686,20.3686,114800.0
2011-11-15 15:35:00,24.1,24.12,24.08,24.09,168000.0,20.3686,20.3855,20.3517,20.3602,168000.0
2011-11-15 15:40:00,24.09,24.12,24.07,24.09,157600.0,20.3602,20.3855,20.3433,20.3602,157600.0
2011-11-15 15:45:00,24.09,24.1,24.06,24.09,174800.0,20.3602,20.3686,20.3348,20.3602,174800.0
2011-11-15 15:50:00,24.09,24.09,24.03,24.03,217200.0,20.3602,20.3602,20.3095,20.3095,217200.0
2011-11-15 15:55:00,24.03,24.05,23.99,23.99,336000.0,20.3095,20.3264,20.2756,20.2756,336000.0
2011-11-16 09:30:00,23.79,23.8,23.74,23.76,151600.0,20.1066,20.1151,20.0644,20.0813,151600.0
2011-11-16 09:35:00,23.77,23.8,23.74,23.79,145600.0,20.0897,20.1151,20.0644,20.1066,145600.0
2011-11-16 09:40:00,23.77,23.8,23.75,23.78,48400.0,20.0897,20.1151,20.0728,20.0982,48400.0
2011-11-16 09:45:00,23.78,23.79,23.7,23.7,52400.0,20.0982,20.1066,20.0305,20.0305,52400.0
2011-11-16 09:50:00,23.71,23.85,23.71,23.85,109600.0,20.039,20.1573,20.039,20.1573,109600.0
2011-11-16 09:55:00,23.83,23.87,23.73,23.76,71200.0,20.1404,20.1742,20.0559,20.0813,71200.0
2011-11-16 10:00:00,23.77,23.79,23.71,23.73,51600.0,20.0897,20.1066,20.039,20.0559,51600.0
2011-11-16 10:05:00,23.71,23.75,23.7,23.72,62000.0,20.039,20.0728,20.0305,20.0475,62000.0
2011-11-16 10:10:00,23.72,23.74,23.71,23.74,58400.0,20.0475,20.0644,20.039,20.0644,58400.0
2011-11-16 10:15:00,23.74,23.81,23.74,23.79,29600.0,20.0644,20.1235,20.0644,20.1066,29600.0
2011-11-16 10:20:00,23.8,23.8,23.74,23.75,59200.0,20.1151,20.1151,20.0644,20.0728,59200.0
2011-11-16 10:25:00,23.75,23.78,23.72,23.73,42400.0,20.0728,20.0982,20.0475,20.0559,42400.0
2011-11-16 10:30:00,23.73,23.74,23.7,23.74,46400.0,20.0559,20.0644,20.0305,20.0644,46400.0
2011-11-16 10:35:00,23.74,23.76,23.73,23.76,27600.0,20.0644,20.0813,20.0559,20.0813,27600.0
2011-11-16 10:40:00,23.77,23.83,23.73,23.83,68000.0,20.0897,20.1404,20.0559,20.1404,68000.0
2011-11-16 10:45:00,23.84,23.86,23.82,23.83,65600.0,20.1489,20.1658,20.132,20.1404,65600.0
2011-11-16 10:50:00,23.84,23.88,23.83,23.84,94400.0,20.1489,20.1827,20.1404,20.1489,94400.0
2011-11-16 10:55:00,23.83,23.84,23.81,23.83,74400.0,20.1404,20.1489,20.1235,20.1404,74400.0
2011-11-16 11:00:00,23.83,23.86,23.83,23.86,46800.0,20.1404,20.1658,20.1404,20.1658,46800.0
2011-11-16 11:05:00,23.86,23.86,23.84,23.84,56400.0,20.1658,20.1658,20.1489,20.1489,56400.0
2011-11-16 11:10:00,23.84,23.86,23.82,23.85,88400.0,20.1489,20.1658,20.132,20.1573,88400.0
2011-11-16 11:15:00,23.86,23.88,23.83,23.86,23600.0,20.1658,20.1827,20.1404,20.1658,23600.0
2011-11-16 11:20:00,23.86,23.86,23.8,23.81,125600.0,20.1658,20.1658,20.1151,20.1235,125600.0
2011-11-16 11:25:00,23.81,23.81,23.75,23.76,128400.0,20.1235,20.1235,20.0728,20.0813,128400.0
2011-11-16 11:30:00,23.75,23.77,23.75,23.75,46000.0,20.0728,20.0897,20.0728,20.0728,46000.0
2011-11-16 11:35:00,23.75,23.75,23.71,23.71,66800.0,20.0728,20.0728,20.039,20.039,66800.0
2011-11-16 11:40:00,23.72,23.74,23.71,23.72,42000.0,20.0475,20.0644,20.039,20.0475,42000.0
2011-11-16 11:45:00,23.73,23.74,23.65,23.68,128800.0,20.0559,20.0644,19.9883,20.0136,128800.0
2011-11-16 11:50:00,23.68,23.68,23.64,23.66,80800.0,20.0136,20.0136,19.9798,19.9967,80800.0
2011-11-16 11:55:00,23.65,23.66,23.61,23.63,60800.0,19.9883,19.9967,19.9545,19.9714,60800.0
2011-11-16 12:00:00,23.61,23.65,23.61,23.64,62800.0,19.9545,19.9883,19.9545,19.9798,62800.0
2011-11-16 12:05:00,23.64,23.65,23.62,23.63,48400.0,19.9798,19.9883,19.9629,19.9714,48400.0
2011-11-16 12:10:00,23.63,23.63,23.6,23.62,78000.0,19.9714,19.9714,19.946,19.9629,78000.0
2011-11-16 12:15:00,23.61,23.61,23.58,23.59,155200.0,19.9545,19.9545,19.9291,19.9376,155200.0
2011-11-16 12:20:00,23.6,23.62,23.59,23.62,60800.0,19.946,19.9629,19.9376,19.9629,60800.0
2011-11-16 12:25:00,23.61,23.62,23.58,23.59,51200.0,19.9545,19.9629,19.9291,19.9376,51200.0
2011-11-16 12:30:00,23.58,23.61,23.58,23.6,56400.0,19.9291,19.9545,19.9291,19.946,56400.0
2011-11-16 12:35:00,23.6,23.66,23.59,23.64,91600.0,19.946,19.9967,19.9376,19.9798,91600.0
2011-11-16 12:40:00,23.64,23.67,23.63,23.64,54800.0,19.9798,20.0052,19.9714,19.9798,54800.0
2011-11-16 12:45:00,23.65,23.67,23.62,23.62,49200.0,19.9883,20.0052,19.9629,19.9629,49200.0
2011-11-16 12:50:00,23.62,23.63,23.59,23.62,41600.0,19.9629,19.9714,19.9376,19.9629,41600.0
2011-11-16 12:55:00,23.61,23.64,23.61,23.64,48400.0,19.9545,19.9798,19.9545,19.9798,48400.0
2011-11-16 13:00:00,23.64,23.66,23.63,23.66,36000.0,19.9798,19.9967,19.9714,19.9967,36000.0
2011-11-16 13:05:00,23.65,23.67,23.65,23.65,47200.0,19.9883,20.0052,19.9883,19.9883,47200.0
2011-11-16 13:10:00,23.64,23.67,23.64,23.66,86000.0,19.9798,20.0052,19.9798,19.9967,86000.0
2011-11-16 13:15:00,23.66,23.66,23.63,23.66,130800.0,19.9967,19.9967,19.9714,19.9967,130800.0
2011-11-16 13:20:00,23.66,23.67,23.65,23.65,39600.0,19.9967,20.0052,19.9883,19.9883,39600.0
2011-11-16 13:25:00,23.65,23.68,23.65,23.66,41600.0,19.9883,20.0136,19.9883,19.9967,41600.0
2011-11-16 13:30:00,23.67,23.7,23.67,23.67,70800.0,20.0052,20.0305,20.0052,20.0052,70800.0
2011-11-16 13:35:00,23.68,23.71,23.68,23.71,60800.0,20.0136,20.039,20.0136,20.039,60800.0
2011-11-16 13:40:00,23.71,23.74,23.7,23.74,79600.0,20.039,20.0644,20.0305,20.0644,79600.0
2011-11-16 13:45:00,23.74,23.74,23.72,23.74,45600.0,20.0644,20.0644,20.0475,20.0644,45600.0
2011-11-16 13:50:00,23.74,23.75,23.71,23.71,40000.0,20.0644,20.0728,20.039,20.039,40000.0
2011-11-16 13:55:00,23.71,23.73,23.68,23.69,38000.0,20.039,20.0559,20.0136,20.0221,38000.0
2011-11-16 14:00:00,23.7,23.72,23.7,23.71,30800.0,20.0305,20.0475,20.0305,20.039,30800.0
2011-11-16 14:05:00,23.71,23.71,23.65,23.65,106400.0,20.039,20.039,19.9883,19.9883,106400.0
2011-11-16 14:10:00,23.65,23.67,23.63,23.64,58800.0,19.9883,20.0052,19.9714,19.9798,58800.0
2011-11-16 14:15:00,23.64,23.66,23.64,23.65,39200.0,19.9798,19.9967,19.9798,19.9883,39200.0
2011-11-16 14:20:00,23.64,23.69,23.64,23.67,84800.0,19.9798,20.0221,19.9798,20.0052,84800.0
2011-11-16 14:25:00,23.66,23.67,23.63,23.63,91600.0,19.9967,20.0052,19.9714,19.9714,91600.0
2011-11-16 14:30:00,23.63,23.65,23.63,23.65,93200.0,19.9714,19.9883,19.9714,19.9883,93200.0
2011-11-16 14:35:00,23.65,23.68,23.64,23.68,262400.0,19.9883,20.0136,19.9798,20.0136,262400.0
2011-11-16 14:40:00,23.68,23.72,23.67,23.7,213200.0,20.0136,20.0475,20.0052,20.0305,213200.0
2011-11-16 14:45:00,23.7,23.7,23.69,23.7,139200.0,20.0305,20.0305,20.0221,20.0305,139200.0
2011-11-16 14:50:00,23.69,23.71,23.66,23.68,119600.0,20.0221,20.039,19.9967,20.0136,119600.0
2011-11-16 14:55:00,23.68,23.68,23.64,23.66,45600.0,20.0136,20.0136,19.9798,19.9967,45600.0
2011-11-16 15:00:00,23.66,23.67,23.63,23.63,127200.0,19.9967,20.0052,19.9714,19.9714,127200.0
2011-11-16 15:05:00,23.63,23.64,23.62,23.63,92800.0,19.9714,19.9798,19.9629,19.9714,92800.0
2011-11-16 15:10:00,23.63,23.63,23.58,23.59,114400.0,19.9714,19.9714,19.9291,19.9376,114400.0
2011-11-16 15:15:00,23.58,23.58,23.5,23.54,162000.0,19.9291,19.9291,19.8615,19.8953,162000.0
2011-11-16 15:20:00,23.54,23.55,23.51,23.55,114000.0,19.8953,19.9038,19.87,19.9038,114000.0
2011-11-16 15:25:00,23.55,23.57,23.52,23.52,201200.0,19.9038,19.9207,19.8784,19.8784,201200.0
2011-11-16 15:30:00,23.52,23.53,23.41,23.42,355600.0,19.8784,19.8869,19.7854,19.7939,355600.0
2011-11-16 15:35:00,23.42,23.5,23.39,23.5,326000.0,19.7939,19.8615,19.7685,19.8615,326000.0
2011-11-16 15:40:00,23.49,23.5,23.45,23.49,343200.0,19.8531,19.8615,19.8193,19.8531,343200.0
2011-11-16 15:45:00,23.49,23.56,23.48,23.53,364000.0,19.8531,19.9122,19.8446,19.8869,364000.0
2011-11-16 15:50:00,23.52,23.52,23.4,23.42,473200.0,19.8784,19.8784,19.777,19.7939,473200.0
2011-11-16 15:55:00,23.43,23.46,23.39,23.42,505600.0,19.8024,19.8277,19.7685,19.7939,505600.0
2011-11-17 09:30:00,23.28,23.41,23.28,23.32,206800.0,19.6756,19.7854,19.6756,19.7094,206800.0
2011-11-17 09:35:00,23.33,23.42,23.3,23.37,76800.0,19.7178,19.7939,19.6925,19.7516,76800.0
2011-11-17 09:40:00,23.38,23.38,23.3,23.31,90400.0,19.7601,19.7601,19.6925,19.7009,90400.0
2011-11-17 09:45:00,23.3,23.33,23.23,23.24,179200.0,19.6925,19.7178,19.6333,19.6418,179200.0
2011-11-17 09:50:00,23.24,23.28,23.21,23.25,167200.0,19.6418,19.6756,19.6164,19.6502,167200.0
2011-11-17 09:55:00,23.24,23.27,23.22,23.25,138800.0,19.6418,19.6671,19.6249,19.6502,138800.0
2011-11-17 10:00:00,23.24,23.27,23.2,23.25,150400.0,19.6418,19.6671,19.608,19.6502,150400.0
2011-11-17 10:05:00,23.25,23.27,23.21,23.26,107200.0,19.6502,19.6671,19.6164,19.6587,107200.0
2011-11-17 10:10:00,23.26,23.26,23.2,23.2,44400.0,19.6587,19.6587,19.608,19.608,44400.0
2011-11-17 10:15:00,23.2,23.24,23.19,23.2,63600.0,19.608,19.6418,19.5995,19.608,63600.0
2011-11-17 10:20:00,23.19,23.23,23.15,23.18,99600.0,19.5995,19.6333,19.5657,19.5911,99600.0
2011-11-17 10:25:00,23.19,23.29,23.18,23.29,141200.0,19.5995,19.684,19.5911,19.684,141200.0
2011-11-17 10:30:00,23.29,23.36,23.23,23.35,108000.0,19.684,19.7432,19.6333,19.7347,108000.0
2011-11-17 10:35:00,23.35,23.36,23.31,23.31,100400.0,19.7347,19.7432,19.7009,19.7009,100400.0
2011-11-17 10:40:00,23.31,23.35,23.3,23.31,37200.0,19.7009,19.7347,19.6925,19.7009,37200.0
2011-11-17 10:45:00,23.31,23.33,23.27,23.3,15200.0,19.7009,19.7178,19.6671,19.6925,15200.0
2011-11-17 10:50:00,23.31,23.33,23.26,23.27,318000.0,19.7009,19.7178,19.6587,19.6671,318000.0
2011-11-17 10:55:00,23.27,23.35,23.25,23.29,518800.0,19.6671,19.7347,19.6502,19.684,518800.0
2011-11-17 11:00:00,23.28,23.32,23.21,23.22,234800.0,19.6756,19.7094,19.6164,19.6249,234800.0
2011-11-17 11:05:00,23.22,23.22,23.17,23.2,45600.0,19.6249,19.6249,19.5826,19.608,45600.0
2011-11-17 11:10:00,23.22,23.22,23.16,23.18,98000.0,19.6249,19.6249,19.5742,19.5911,98000.0
2011-11-17 11:15:00,23.18,23.2,23.17,23.2,28400.0,19.5911,19.608,19.5826,19.608,28400.0
2011-11-17 11:20:00,23.2,23.21,23.14,23.17,42800.0,19.608,19.6164,19.5573,19.5826,42800.0
2011-11-17 11:25:00,23.17,23.24,23.17,23.21,68000.0,19.5826,19.6418,19.5826,19.6164,68000.0
2011-11-17 11:30:00,23.21,23.25,23.2,23.23,52400.0,19.6164,19.6502,19.608,19.6333,52400.0
2011-11-17 11:35:00,23.23,23.24,23.2,23.23,53600.0,19.6333,19.6418,19.608,19.6333,53600.0
2011-11-17 11:40:00,23.23,23.28,23.23,23.26,42400.0,19.6333,19.6756,19.6333,19.6587,42400.0
2011-11-17 11:45:00,23.26,23.28,23.22,23.22,60000.0,19.6587,19.6756,19.6249,19.6249,60000.0
2011-11-17 11:50:00,23.23,23.26,23.2,23.2,37200.0,19.6333,19.6587,19.608,19.608,37200.0
2011-11-17 11:55:00,23.21,23.21,23.17,23.21,44400.0,19.6164,19.6164,19.5826,19.6164,44400.0
2011-11-17 12:00:00,23.2,23.22,23.19,23.19,26000.0,19.608,19.6249,19.5995,19.5995,26000.0
2011-11-17 12:05:00,23.2,23.2,23.14,23.15,28400.0,19.608,19.608,19.5573,19.5657,28400.0
2011-11-17 12:10:00,23.14,23.16,23.12,23.13,136400.0,19.5573,19.5742,19.5403,19.5488,136400.0
2011-11-17 12:15:00,23.12,23.14,23.09,23.1,60800.0,19.5403,19.5573,19.515,19.5234,60800.0
2011-11-17 12:20:00,23.09,23.11,23.07,23.08,84000.0,19.515,19.5319,19.4981,19.5065,84000.0
2011-11-17 12:25:00,23.08,23.08,23.03,23.04,115200.0,19.5065,19.5065,19.4643,19.4727,115200.0
2011-11-17 12:30:00,23.03,23.03,22.88,22.91,151200.0,19.4643,19.4643,19.3375,19.3629,151200.0
2011-11-17 12:35:00,22.9,22.92,22.77,22.83,134400.0,19.3544,19.3713,19.2445,19.2952,134400.0
2011-11-17 12:40:00,22.81,22.82,22.73,22.81,142800.0,19.2783,19.2868,19.2107,19.2783,142800.0
2011-11-17 12:45:00,22.81,22.83,22.79,22.79,58800.0,19.2783,19.2952,19.2614,19.2614,58800.0
2011-11-17 12:50:00,22.8,22.95,22.8,22.89,87600.0,19.2699,19.3967,19.2699,19.346,87600.0
2011-11-17 12:55:00,22.89,22.92,22.84,22.92,97200.0,19.346,19.3713,19.3037,19.3713,97200.0
2011-11-17 13:00:00,22.92,22.92,22.8,22.83,90800.0,19.3713,19.3713,19.2699,19.2952,90800.0
2011-11-17 13:05:00,22.82,22.86,22.8,22.81,57600.0,19.2868,19.3206,19.2699,19.2783,57600.0
2011-11-17 13:10:00,22.81,22.89,22.79,22.88,56400.0,19.2783,19.346,19.2614,19.3375,56400.0
2011-11-17 13:15:00,22.88,22.95,22.86,22.93,64800.0,19.3375,19.3967,19.3206,19.3798,64800.0
2011-11-17 13:20:00,22.93,22.98,22.92,22.96,82400.0,19.3798,19.422,19.3713,19.4051,82400.0
2011-11-17 13:25:00,22.96,22.97,22.89,22.92,47600.0,19.4051,19.4136,19.346,19.3713,47600.0
2011-11-17 13:30:00,22.91,22.93,22.88,22.89,79600.0,19.3629,19.3798,19.3375,19.346,79600.0
2011-11-17 13:35:00,22.89,22.93,22.88,22.91,54800.0,19.346,19.3798,19.3375,19.3629,54800.0
2011-11-17 13:40:00,22.91,22.94,22.86,22.88,78000.0,19.3629,19.3882,19.3206,19.3375,78000.0
2011-11-17 13:45:00,22.88,22.92,22.88,22.91,29600.0,19.3375,19.3713,19.3375,19.3629,29600.0
2011-11-17 13:50:00,22.9,22.91,22.79,22.83,101600.0,19.3544,19.3629,19.2614,19.2952,101600.0
2011-11-17 13:55:00,22.83,22.95,22.83,22.93,67200.0,19.2952,19.3967,19.2952,19.3798,67200.0
2011-11-17 14:00:00,22.93,22.95,22.91,22.92,39600.0,19.3798,19.3967,19.3629,19.3713,39600.0
2011-11-17 14:05:00,22.91,22.98,22.91,22.96,77600.0,19.3629,19.422,19.3629,19.4051,77600.0
2011-11-17 14:10:00,22.95,22.98,22.93,22.93,46000.0,19.3967,19.422,19.3798,19.3798,46000.0
2011-11-17 14:15:00,22.93,22.97,22.92,22.92,75600.0,19.3798,19.4136,19.3713,19.3713,75600.0
2011-11-17 14:20:00,22.92,22.97,22.92,22.92,50400.0,19.3713,19.4136,19.3713,19.3713,50400.0
2011-11-17 14:25:00,22.91,22.94,22.87,22.93,59600.0,19.3629,19.3882,19.3291,19.3798,59600.0
2011-11-17 14:30:00,22.93,22.98,22.93,22.95,124400.0,19.3798,19.422,19.3798,19.3967,124400.0
2011-11-17 14:35:00,22.96,22.99,22.93,22.94,86000.0,19.4051,19.4305,19.3798,19.3882,86000.0
2011-11-17 14:40:00,22.95,23.02,22.93,23.01,56800.0,19.3967,19.4558,19.3798,19.4474,56800.0
2011-11-17 14:45:00,23.01,23.07,23.01,23.02,133200.0,19.4474,19.4981,19.4474,19.4558,133200.0
2011-11-17 14:50:00,23.02,23.06,23.02,23.03,55200.0,19.4558,19.4896,19.4558,19.4643,55200.0
2011-11-17 14:55:00,23.03,23.04,23.01,23.02,35200.0,19.4643,19.4727,19.4474,19.4558,35200.0
2011-11-17 15:00:00,23.0,23.07,23.0,23.02,97200.0,19.4389,19.4981,19.4389,19.4558,97200.0
2011-11-17 15:05:00,23.02,23.04,22.97,22.98,88400.0,19.4558,19.4727,19.4136,19.422,88400.0
2011-11-17 15:10:00,22.98,22.98,22.93,22.95,87600.0,19.422,19.422,19.3798,19.3967,87600.0
2011-11-17 15:15:00,22.94,22.98,22.93,22.96,92400.0,19.3882,19.422,19.3798,19.4051,92400.0
2011-11-17 15:20:00,22.96,23.01,22.91,22.97,153600.0,19.4051,19.4474,19.3629,19.4136,153600.0
2011-11-17 15:25:00,22.98,23.0,22.95,22.96,97200.0,19.422,19.4389,19.3967,19.4051,97200.0
2011-11-17 15:30:00,22.95,22.98,22.93,22.93,154800.0,19.3967,19.422,19.3798,19.3798,154800.0
2011-11-17 15:35:00,22.93,22.95,22.88,22.88,159600.0,19.3798,19.3967,19.3375,19.3375,159600.0
2011-11-17 15:40:00,22.88,22.89,22.84,22.85,246800.0,19.3375,19.346,19.3037,19.3122,246800.0
2011-11-17 15:45:00,22.85,22.95,22.84,22.92,284400.0,19.3122,19.3967,19.3037,19.3713,284400.0
2011-11-17 15:50:00,22.91,22.93,22.86,22.91,322800.0,19.3629,19.3798,19.3206,19.3629,322800.0
2011-11-17 15:55:00,22.91,22.98,22.89,22.97,549200.0,19.3629,19.422,19.346,19.4136,549200.0
2011-11-18 09:30:00,23.16,23.25,23.13,23.25,1309200.0,19.5742,19.6502,19.5488,19.6502,1309200.0
2011-11-18 09:35:00,23.23,23.32,23.22,23.24,250400.0,19.6333,19.7094,19.6249,19.6418,250400.0
2011-11-18 09:40:00,23.24,23.37,23.23,23.27,132800.0,19.6418,19.7516,19.6333,19.6671,132800.0
2011-11-18 09:45:00,23.27,23.27,23.12,23.17,174000.0,19.6671,19.6671,19.5403,19.5826,174000.0
2011-11-18 09:50:00,23.18,23.25,23.17,23.2,95600.0,19.5911,19.6502,19.5826,19.608,95600.0
2011-11-18 09:55:00,23.19,23.3,23.17,23.24,97600.0,19.5995,19.6925,19.5826,19.6418,97600.0
2011-11-18 10:00:00,23.26,23.27,23.19,23.24,95200.0,19.6587,19.6671,19.5995,19.6418,95200.0
2011-11-18 10:05:00,23.24,23.25,23.16,23.16,50400.0,19.6418,19.6502,19.5742,19.5742,50400.0
2011-11-18 10:10:00,23.16,23.24,23.13,23.21,47200.0,19.5742,19.6418,19.5488,19.6164,47200.0
2011-11-18 10:15:00,23.22,23.22,23.09,23.12,70800.0,19.6249,19.6249,19.515,19.5403,70800.0
2011-11-18 10:20:00,23.11,23.15,23.09,23.11,46800.0,19.5319,19.5657,19.515,19.5319,46800.0
2011-11-18 10:25:00,23.11,23.11,23.04,23.11,87600.0,19.5319,19.5319,19.4727,19.5319,87600.0
2011-11-18 10:30:00,23.11,23.18,23.1,23.18,33600.0,19.5319,19.5911,19.5234,19.5911,33600.0
2011-11-18 10:35:00,23.17,23.2,23.15,23.18,132400.0,19.5826,19.608,19.5657,19.5911,132400.0
2011-11-18 10:40:00,23.17,23.2,23.11,23.17,326000.0,19.5826,19.608,19.5319,19.5826,326000.0
2011-11-18 10:45:00,23.17,23.22,23.16,23.21,165600.0,19.5826,19.6249,19.5742,19.6164,165600.0
2011-11-18 10:50:00,23.22,23.28,23.22,23.28,105600.0,19.6249,19.6756,19.6249,19.6756,105600.0
2011-11-18 10:55:00,23.27,23.28,23.21,23.22,58400.0,19.6671,19.6756,19.6164,19.6249,58400.0
2011-11-18 11:00:00,23.21,23.25,23.19,23.19,52800.0,19.6164,19.6502,19.5995,19.5995,52800.0
2011-11-18 11:05:00,23.2,23.21,23.14,23.14,91200.0,19.608,19.6164,19.5573,19.5573,91200.0
2011-11-18 11:10:00,23.14,23.17,23.13,23.15,90800.0,19.5573,19.5826,19.5488,19.5657,90800.0
2011-11-18 11:15:00,23.15,23.17,23.09,23.09,52000.0,19.5657,19.5826,19.515,19.515,52000.0
2011-11-18 11:20:00,23.1,23.13,23.06,23.09,50800.0,19.5234,19.5488,19.4896,19.515,50800.0
2011-11-18 11:25:00,23.09,23.13,23.09,23.11,41600.0,19.515,19.5488,19.515,19.5319,41600.0
2011-11-18 11:30:00,23.11,23.13,23.05,23.05,39600.0,19.5319,19.5488,19.4812,19.4812,39600.0
2011-11-18 11:35:00,23.04,23.06,23.02,23.04,174800.0,19.4727,19.4896,19.4558,19.4727,174800.0
2011-11-18 11:40:00,23.04,23.05,23.0,23.0,64800.0,19.4727,19.4812,19.4389,19.4389,64800.0
2011-11-18 11:45:00,23.0,23.01,22.98,22.98,49600.0,19.4389,19.4474,19.422,19.422,49600.0
2011-11-18 11:50:00,22.99,23.02,22.98,23.0,68000.0,19.4305,19.4558,19.422,19.4389,68000.0
2011-11-18 11:55:00,22.99,23.0,22.94,22.96,98400.0,19.4305,19.4389,19.3882,19.4051,98400.0
2011-11-18 12:00:00,22.96,22.96,22.9,22.93,80000.0,19.4051,19.4051,19.3544,19.3798,80000.0
2011-11-18 12:05:00,22.93,22.93,22.87,22.93,83200.0,19.3798,19.3798,19.3291,19.3798,83200.0
2011-11-18 12:10:00,22.93,22.93,22.89,22.9,41200.0,19.3798,19.3798,19.346,19.3544,41200.0
2011-11-18 12:15:00,22.9,22.92,22.89,22.9,64800.0,19.3544,19.3713,19.346,19.3544,64800.0
2011-11-18 12:20:00,22.9,22.91,22.87,22.88,60800.0,19.3544,19.3629,19.3291,19.3375,60800.0
2011-11-18 12:25:00,22.87,22.95,22.86,22.94,65600.0,19.3291,19.3967,19.3206,19.3882,65600.0
2011-11-18 12:30:00,22.93,23.01,22.93,23.0,172400.0,19.3798,19.4474,19.3798,19.4389,172400.0
2011-11-18 12:35:00,23.0,23.04,23.0,23.03,37600.0,19.4389,19.4727,19.4389,19.4643,37600.0
2011-11-18 12:40:00,23.03,23.03,23.01,23.02,41600.0,19.4643,19.4643,19.4474,19.4558,41600.0
2011-11-18 12:45:00,23.01,23.03,23.01,23.03,34400.0,19.4474,19.4643,19.4474,19.4643,34400.0
2011-11-18 12:50:00,23.03,23.04,22.98,23.01,66800.0,19.4643,19.4727,19.422,19.4474,66800.0
2011-11-18 12:55:00,23.02,23.05,23.02,23.04,32000.0,19.4558,19.4812,19.4558,19.4727,32000.0
2011-11-18 13:00:00,23.03,23.06,23.03,23.03,59200.0,19.4643,19.4896,19.4643,19.4643,59200.0
2011-11-18 13:05:00,23.03,23.05,23.01,23.05,79600.0,19.4643,19.4812,19.4474,19.4812,79600.0
2011-11-18 13:10:00,23.04,23.07,23.03,23.07,30000.0,19.4727,19.4981,19.4643,19.4981,30000.0
2011-11-18 13:15:00,23.08,23.11,23.08,23.11,40000.0,19.5065,19.5319,19.5065,19.5319,40000.0
2011-11-18 13:20:00,23.1,23.11,23.07,23.08,53200.0,19.5234,19.5319,19.4981,19.5065,53200.0
2011-11-18 13:25:00,23.07,23.1,23.06,23.07,70800.0,19.4981,19.5234,19.4896,19.4981,70800.0
2011-11-18 13:30:00,23.08,23.13,23.08,23.12,59600.0,19.5065,19.5488,19.5065,19.5403,59600.0
2011-11-18 13:35:00,23.12,23.14,23.12,23.12,64400.0,19.5403,19.5573,19.5403,19.5403,64400.0
2011-11-18 13:40:00,23.12,23.14,23.1,23.11,43200.0,19.5403,19.5573,19.5234,19.5319,43200.0
2011-11-18 13:45:00,23.11,23.11,23.1,23.11,34400.0,19.5319,19.5319,19.5234,19.5319,34400.0
2011-11-18 13:50:00,23.11,23.13,23.09,23.12,35600.0,19.5319,19.5488,19.515,19.5403,35600.0
2011-11-18 13:55:00,23.12,23.13,23.08,23.08,38400.0,19.5403,19.5488,19.5065,19.5065,38400.0
2011-11-18 14:00:00,23.07,23.08,23.05,23.07,34000.0,19.4981,19.5065,19.4812,19.4981,34000.0
2011-11-18 14:05:00,23.07,23.07,23.05,23.05,44000.0,19.4981,19.4981,19.4812,19.4812,44000.0
2011-11-18 14:10:00,23.05,23.15,23.05,23.15,186000.0,19.4812,19.5657,19.4812,19.5657,186000.0
2011-11-18 14:15:00,23.15,23.16,23.12,23.15,134800.0,19.5657,19.5742,19.5403,19.5657,134800.0
2011-11-18 14:20:00,23.14,23.16,23.11,23.11,171600.0,19.5573,19.5742,19.5319,19.5319,171600.0
2011-11-18 14:25:00,23.11,23.15,23.1,23.15,207600.0,19.5319,19.5657,19.5234,19.5657,207600.0
2011-11-18 14:30:00,23.15,23.17,23.12,23.13,46400.0,19.5657,19.5826,19.5403,19.5488,46400.0
2011-11-18 14:35:00,23.13,23.16,23.12,23.13,47200.0,19.5488,19.5742,19.5403,19.5488,47200.0
2011-11-18 14:40:00,23.14,23.17,23.12,23.17,60400.0,19.5573,19.5826,19.5403,19.5826,60400.0
2011-11-18 14:45:00,23.18,23.19,23.15,23.15,48800.0,19.5911,19.5995,19.5657,19.5657,48800.0
2011-11-18 14:50:00,23.15,23.16,23.13,23.16,84400.0,19.5657,19.5742,19.5488,19.5742,84400.0
2011-11-18 14:55:00,23.16,23.16,23.1,23.12,113200.0,19.5742,19.5742,19.5234,19.5403,113200.0
2011-11-18 15:00:00,23.11,23.13,23.1,23.13,124400.0,19.5319,19.5488,19.5234,19.5488,124400.0
2011-11-18 15:05:00,23.13,23.16,23.12,23.16,50000.0,19.5488,19.5742,19.5403,19.5742,50000.0
2011-11-18 15:10:00,23.16,23.18,23.16,23.16,108800.0,19.5742,19.5911,19.5742,19.5742,108800.0
2011-11-18 15:15:00,23.16,23.16,23.13,23.15,72800.0,19.5742,19.5742,19.5488,19.5657,72800.0
2011-11-18 15:20:00,23.15,23.16,23.13,23.15,75600.0,19.5657,19.5742,19.5488,19.5657,75600.0
2011-11-18 15:25:00,23.15,23.15,23.13,23.15,109600.0,19.5657,19.5657,19.5488,19.5657,109600.0
2011-11-18 15:30:00,23.15,23.17,23.13,23.15,106800.0,19.5657,19.5826,19.5488,19.5657,106800.0
2011-11-18 15:35:00,23.15,23.22,23.15,23.21,305600.0,19.5657,19.6249,19.5657,19.6164,305600.0
2011-11-18 15:40:00,23.2,23.23,23.19,23.19,273200.0,19.608,19.6333,19.5995,19.5995,273200.0
2011-11-18 15:45:00,23.19,23.22,23.17,23.18,295600.0,19.5995,19.6249,19.5826,19.5911,295600.0
2011-11-18 15:50:00,23.18,23.2,23.16,23.18,244800.0,19.5911,19.608,19.5742,19.5911,244800.0
2011-11-18 15:55:00,23.18,23.18,23.15,23.18,374800.0,19.5911,19.5911,19.5657,19.5911,374800.0
2011-11-21 09:30:00,22.91,23.04,22.85,22.91,164800.0,19.3629,19.4727,19.3122,19.3629,164800.0
2011-11-21 09:35:00,22.91,22.92,22.81,22.83,88800.0,19.3629,19.3713,19.2783,19.2952,88800.0
2011-11-21 09:40:00,22.84,22.89,22.81,22.89,38800.0,19.3037,19.346,19.2783,19.346,38800.0
2011-11-21 09:45:00,22.89,22.89,22.85,22.86,64000.0,19.346,19.346,19.3122,19.3206,64000.0
2011-11-21 09:50:00,22.86,22.86,22.77,22.79,75200.0,19.3206,19.3206,19.2445,19.2614,75200.0
2011-11-21 09:55:00,22.79,22.82,22.76,22.76,82400.0,19.2614,19.2868,19.2361,19.2361,82400.0
2011-11-21 10:00:00,22.77,22.81,22.68,22.71,245600.0,19.2445,19.2783,19.1685,19.1938,245600.0
2011-11-21 10:05:00,22.71,22.74,22.67,22.74,87200.0,19.1938,19.2192,19.16,19.2192,87200.0
2011-11-21 10:10:00,22.74,22.79,22.73,22.78,46800.0,19.2192,19.2614,19.2107,19.253,46800.0
2011-11-21 10:15:00,22.77,22.77,22.68,22.72,46400.0,19.2445,19.2445,19.1685,19.2023,46400.0
2011-11-21 10:20:00,22.71,22.75,22.69,22.75,56800.0,19.1938,19.2276,19.1769,19.2276,56800.0
2011-11-21 10:25:00,22.75,22.76,22.66,22.66,70400.0,19.2276,19.2361,19.1516,19.1516,70400.0
2011-11-21 10:30:00,22.67,22.68,22.63,22.64,81200.0,19.16,19.1685,19.1262,19.1347,81200.0
2011-11-21 10:35:00,22.64,22.69,22.6,22.68,158800.0,19.1347,19.1769,19.1009,19.1685,158800.0
2011-11-21 10:40:00,22.69,22.69,22.63,22.63,46800.0,19.1769,19.1769,19.1262,19.1262,46800.0
2011-11-21 10:45:00,22.62,22.65,22.6,22.61,52800.0,19.1178,19.1431,19.1009,19.1093,52800.0
2011-11-21 10:50:00,22.61,22.62,22.55,22.56,143200.0,19.1093,19.1178,19.0586,19.0671,143200.0
2011-11-21 10:55:00,22.56,22.56,22.52,22.53,73200.0,19.0671,19.0671,19.0332,19.0417,73200.0
2011-11-21 11:00:00,22.52,22.53,22.49,22.51,121600.0,19.0332,19.0417,19.0079,19.0248,121600.0
2011-11-21 11:05:00,22.5,22.52,22.45,22.52,98400.0,19.0163,19.0332,18.9741,19.0332,98400.0
2011-11-21 11:10:00,22.52,22.58,22.52,22.57,46400.0,19.0332,19.084,19.0332,19.0755,46400.0
2011-11-21 11:15:00,22.57,22.59,22.55,22.58,32400.0,19.0755,19.0924,19.0586,19.084,32400.0
2011-11-21 11:20:00,22.58,22.6,22.53,22.53,31600.0,19.084,19.1009,19.0417,19.0417,31600.0
2011-11-21 11:25:00,22.52,22.61,22.52,22.58,129200.0,19.0332,19.1093,19.0332,19.084,129200.0
2011-11-21 11:30:00,22.58,22.61,22.56,22.57,78400.0,19.084,19.1093,19.0671,19.0755,78400.0
2011-11-21 11:35:00,22.57,22.57,22.52,22.54,74800.0,19.0755,19.0755,19.0332,19.0501,74800.0
2011-11-21 11:40:00,22.54,22.55,22.5,22.51,62000.0,19.0501,19.0586,19.0163,19.0248,62000.0
2011-11-21 11:45:00,22.5,22.55,22.5,22.55,132400.0,19.0163,19.0586,19.0163,19.0586,132400.0
2011-11-21 11:50:00,22.55,22.61,22.54,22.58,93200.0,19.0586,19.1093,19.0501,19.084,93200.0
2011-11-21 11:55:00,22.58,22.65,22.58,22.64,62000.0,19.084,19.1431,19.084,19.1347,62000.0
2011-11-21 12:00:00,22.64,22.66,22.63,22.64,16800.0,19.1347,19.1516,19.1262,19.1347,16800.0
2011-11-21 12:05:00,22.64,22.66,22.59,22.6,60400.0,19.1347,19.1516,19.0924,19.1009,60400.0
2011-11-21 12:10:00,22.6,22.63,22.6,22.62,21200.0,19.1009,19.1262,19.1009,19.1178,21200.0
2011-11-21 12:15:00,22.63,22.63,22.59,22.59,18800.0,19.1262,19.1262,19.0924,19.0924,18800.0
2011-11-21 12:20:00,22.58,22.61,22.58,22.6,29200.0,19.084,19.1093,19.084,19.1009,29200.0
2011-11-21 12:25:00,22.59,22.59,22.56,22.57,51200.0,19.0924,19.0924,19.0671,19.0755,51200.0
2011-11-21 12:30:00,22.57,22.6,22.55,22.6,32800.0,19.0755,19.1009,19.0586,19.1009,32800.0
2011-11-21 12:35:00,22.59,22.65,22.59,22.65,56800.0,19.0924,19.1431,19.0924,19.1431,56800.0
2011-11-21 12:40:00,22.64,22.65,22.64,22.64,36000.0,19.1347,19.1431,19.1347,19.1347,36000.0
2011-11-21 12:45:00,22.64,22.69,22.63,22.67,29200.0,19.1347,19.1769,19.1262,19.16,29200.0
2011-11-21 12:50:00,22.66,22.67,22.66,22.67,22800.0,19.1516,19.16,19.1516,19.16,22800.0
2011-11-21 12:55:00,22.67,22.67,22.63,22.63,25200.0,19.16,19.16,19.1262,19.1262,25200.0
2011-11-21 13:00:00,22.63,22.68,22.63,22.68,35200.0,19.1262,19.1685,19.1262,19.1685,35200.0
2011-11-21 13:05:00,22.67,22.71,22.67,22.68,122800.0,19.16,19.1938,19.16,19.1685,122800.0
2011-11-21 13:10:00,22.69,22.7,22.66,22.66,67600.0,19.1769,19.1854,19.1516,19.1516,67600.0
2011-11-21 13:15:00,22.65,22.68,22.65,22.66,48400.0,19.1431,19.1685,19.1431,19.1516,48400.0
2011-11-21 13:20:00,22.67,22.71,22.67,22.7,27600.0,19.16,19.1938,19.16,19.1854,27600.0
2011-11-21 13:25:00,22.7,22.72,22.67,22.67,46000.0,19.1854,19.2023,19.16,19.16,46000.0
2011-11-21 13:30:00,22.67,22.67,22.64,22.66,70400.0,19.16,19.16,19.1347,19.1516,70400.0
2011-11-21 13:35:00,22.65,22.67,22.65,22.65,28400.0,19.1431,19.16,19.1431,19.1431,28400.0
2011-11-21 13:40:00,22.65,22.65,22.64,22.65,58400.0,19.1431,19.1431,19.1347,19.1431,58400.0
2011-11-21 13:45:00,22.64,22.65,22.62,22.63,182400.0,19.1347,19.1431,19.1178,19.1262,182400.0
2011-11-21 13:50:00,22.64,22.64,22.61,22.64,30400.0,19.1347,19.1347,19.1093,19.1347,30400.0
2011-11-21 13:55:00,22.63,22.63,22.57,22.58,42400.0,19.1262,19.1262,19.0755,19.084,42400.0
2011-11-21 14:00:00,22.58,22.61,22.57,22.61,54800.0,19.084,19.1093,19.0755,19.1093,54800.0
2011-11-21 14:05:00,22.61,22.63,22.6,22.61,48400.0,19.1093,19.1262,19.1009,19.1093,48400.0
2011-11-21 14:10:00,22.62,22.7,22.61,22.69,251600.0,19.1178,19.1854,19.1093,19.1769,251600.0
2011-11-21 14:15:00,22.69,22.77,22.68,22.74,99200.0,19.1769,19.2445,19.1685,19.2192,99200.0
2011-11-21 14:20:00,22.73,22.74,22.69,22.71,46800.0,19.2107,19.2192,19.1769,19.1938,46800.0
2011-11-21 14:25:00,22.71,22.71,22.68,22.71,30400.0,19.1938,19.1938,19.1685,19.1938,30400.0
2011-11-21 14:30:00,22.71,22.74,22.7,22.7,39600.0,19.1938,19.2192,19.1854,19.1854,39600.0
2011-11-21 14:35:00,22.71,22.73,22.7,22.73,79200.0,19.1938,19.2107,19.1854,19.2107,79200.0
2011-11-21 14:40:00,22.73,22.76,22.72,22.75,40000.0,19.2107,19.2361,19.2023,19.2276,40000.0
2011-11-21 14:45:00,22.76,22.79,22.73,22.74,58400.0,19.2361,19.2614,19.2107,19.2192,58400.0
2011-11-21 14:50:00,22.74,22.75,22.69,22.69,75600.0,19.2192,19.2276,19.1769,19.1769,75600.0
2011-11-21 14:55:00,22.69,22.72,22.68,22.69,38800.0,19.1769,19.2023,19.1685,19.1769,38800.0
2011-11-21 15:00:00,22.68,22.71,22.64,22.65,62400.0,19.1685,19.1938,19.1347,19.1431,62400.0
2011-11-21 15:05:00,22.64,22.68,22.64,22.67,52800.0,19.1347,19.1685,19.1347,19.16,52800.0
2011-11-21 15:10:00,22.67,22.71,22.67,22.68,38800.0,19.16,19.1938,19.16,19.1685,38800.0
2011-11-21 15:15:00,22.68,22.72,22.65,22.72,74400.0,19.1685,19.2023,19.1431,19.2023,74400.0
2011-11-21 15:20:00,22.71,22.77,22.7,22.75,70000.0,19.1938,19.2445,19.1854,19.2276,70000.0
2011-11-21 15:25:00,22.75,22.84,22.75,22.82,150000.0,19.2276,19.3037,19.2276,19.2868,150000.0
2011-11-21 15:30:00,22.82,22.85,22.77,22.79,187200.0,19.2868,19.3122,19.2445,19.2614,187200.0
2011-11-21 15:35:00,22.79,22.82,22.79,22.81,230400.0,19.2614,19.2868,19.2614,19.2783,230400.0
2011-11-21 15:40:00,22.82,22.86,22.79,22.84,333600.0,19.2868,19.3206,19.2614,19.3037,333600.0
2011-11-21 15:45:00,22.84,22.88,22.83,22.86,266000.0,19.3037,19.3375,19.2952,19.3206,266000.0
2011-11-21 15:50:00,22.86,22.86,22.78,22.81,268000.0,19.3206,19.3206,19.253,19.2783,268000.0
2011-11-21 15:55:00,22.8,22.82,22.75,22.76,360400.0,19.2699,19.2868,19.2276,19.2361,360400.0
2011-11-22 09:30:00,22.8,22.86,22.75,22.83,187200.0,19.2699,19.3206,19.2276,19.2952,187200.0
2011-11-22 09:35:00,22.86,22.98,22.82,22.97,172800.0,19.3206,19.422,19.2868,19.4136,172800.0
2011-11-22 09:40:00,22.96,23.0,22.79,22.8,294400.0,19.4051,19.4389,19.2614,19.2699,294400.0
2011-11-22 09:45:00,22.81,22.92,22.8,22.9,80800.0,19.2783,19.3713,19.2699,19.3544,80800.0
2011-11-22 09:50:00,22.9,22.98,22.86,22.95,155200.0,19.3544,19.422,19.3206,19.3967,155200.0
2011-11-22 09:55:00,22.94,22.97,22.93,22.95,144800.0,19.3882,19.4136,19.3798,19.3967,144800.0
2011-11-22 10:00:00,22.96,22.98,22.82,22.84,76800.0,19.4051,19.422,19.2868,19.3037,76800.0
2011-11-22 10:05:00,22.83,22.84,22.8,22.84,37200.0,19.2952,19.3037,19.2699,19.3037,37200.0
2011-11-22 10:10:00,22.84,22.85,22.8,22.84,171600.0,19.3037,19.3122,19.2699,19.3037,171600.0
2011-11-22 10:15:00,22.84,22.88,22.83,22.87,78000.0,19.3037,19.3375,19.2952,19.3291,78000.0
2011-11-22 10:20:00,22.86,22.9,22.85,22.9,72000.0,19.3206,19.3544,19.3122,19.3544,72000.0
2011-11-22 10:25:00,22.89,22.92,22.89,22.91,53200.0,19.346,19.3713,19.346,19.3629,53200.0
2011-11-22 10:30:00,22.9,22.92,22.88,22.9,58800.0,19.3544,19.3713,19.3375,19.3544,58800.0
2011-11-22 10:35:00,22.89,22.89,22.83,22.87,53600.0,19.346,19.346,19.2952,19.3291,53600.0
2011-11-22 10:40:00,22.88,22.88,22.84,22.84,48400.0,19.3375,19.3375,19.3037,19.3037,48400.0
2011-11-22 10:45:00,22.85,22.89,22.82,22.84,198400.0,19.3122,19.346,19.2868,19.3037,198400.0
2011-11-22 10:50:00,22.83,22.85,22.81,22.85,125600.0,19.2952,19.3122,19.2783,19.3122,125600.0
2011-11-22 10:55:00,22.85,22.86,22.81,22.82,94400.0,19.3122,19.3206,19.2783,19.2868,94400.0
2011-11-22 11:00:00,22.82,22.85,22.81,22.84,67600.0,19.2868,19.3122,19.2783,19.3037,67600.0
2011-11-22 11:05:00,22.83,22.84,22.79,22.82,69600.0,19.2952,19.3037,19.2614,19.2868,69600.0
2011-11-22 11:10:00,22.82,22.85,22.81,22.84,64800.0,19.2868,19.3122,19.2783,19.3037,64800.0
2011-11-22 11:15:00,22.84,22.86,22.82,22.85,53200.0,19.3037,19.3206,19.2868,19.3122,53200.0
2011-11-22 11:20:00,22.85,22.86,22.81,22.86,116000.0,19.3122,19.3206,19.2783,19.3206,116000.0
2011-11-22 11:25:00,22.85,22.88,22.85,22.86,52800.0,19.3122,19.3375,19.3122,19.3206,52800.0
2011-11-22 11:30:00,22.87,22.87,22.84,22.85,101200.0,19.3291,19.3291,19.3037,19.3122,101200.0
2011-11-22 11:35:00,22.86,22.9,22.85,22.89,110800.0,19.3206,19.3544,19.3122,19.346,110800.0
2011-11-22 11:40:00,22.89,22.89,22.83,22.84,74000.0,19.346,19.346,19.2952,19.3037,74000.0
2011-11-22 11:45:00,22.84,22.85,22.82,22.82,27600.0,19.3037,19.3122,19.2868,19.2868,27600.0
2011-11-22 11:50:00,22.82,22.89,22.81,22.89,41200.0,19.2868,19.346,19.2783,19.346,41200.0
2011-11-22 11:55:00,22.89,22.94,22.88,22.93,83200.0,19.346,19.3882,19.3375,19.3798,83200.0
2011-11-22 12:00:00,22.93,23.05,22.93,23.02,98000.0,19.3798,19.4812,19.3798,19.4558,98000.0
2011-11-22 12:05:00,23.03,23.16,23.03,23.14,171200.0,19.4643,19.5742,19.4643,19.5573,171200.0
2011-11-22 12:10:00,23.14,23.14,23.07,23.07,95600.0,19.5573,19.5573,19.4981,19.4981,95600.0
2011-11-22 12:15:00,23.07,23.11,23.05,23.07,84400.0,19.4981,19.5319,19.4812,19.4981,84400.0
2011-11-22 12:20:00,23.07,23.09,23.06,23.07,33200.0,19.4981,19.515,19.4896,19.4981,33200.0
2011-11-22 12:25:00,23.07,23.08,23.0,23.0,81200.0,19.4981,19.5065,19.4389,19.4389,81200.0
2011-11-22 12:30:00,23.01,23.04,23.0,23.04,91200.0,19.4474,19.4727,19.4389,19.4727,91200.0
2011-11-22 12:35:00,23.04,23.05,22.98,22.99,76000.0,19.4727,19.4812,19.422,19.4305,76000.0
2011-11-22 12:40:00,22.99,23.0,22.99,23.0,41200.0,19.4305,19.4389,19.4305,19.4389,41200.0
2011-11-22 12:45:00,23.0,23.0,22.95,22.95,42000.0,19.4389,19.4389,19.3967,19.3967,42000.0
2011-11-22 12:50:00,22.96,22.99,22.96,22.97,33600.0,19.4051,19.4305,19.4051,19.4136,33600.0
2011-11-22 12:55:00,22.98,23.03,22.96,23.03,48400.0,19.422,19.4643,19.4051,19.4643,48400.0
2011-11-22 13:00:00,23.03,23.05,23.02,23.03,64800.0,19.4643,19.4812,19.4558,19.4643,64800.0
2011-11-22 13:05:00,23.02,23.05,22.99,23.0,74000.0,19.4558,19.4812,19.4305,19.4389,74000.0
2011-11-22 13:10:00,23.0,23.02,22.98,23.0,24400.0,19.4389,19.4558,19.422,19.4389,24400.0
2011-11-22 13:15:00,23.02,23.09,23.02,23.09,54000.0,19.4558,19.515,19.4558,19.515,54000.0
2011-11-22 13:20:00,23.09,23.11,23.07,23.08,149200.0,19.515,19.5319,19.4981,19.5065,149200.0
2011-11-22 13:25:00,23.08,23.09,23.07,23.08,73600.0,19.5065,19.515,19.4981,19.5065,73600.0
2011-11-22 13:30:00,23.08,23.09,23.07,23.09,51200.0,19.5065,19.515,19.4981,19.515,51200.0
2011-11-22 13:35:00,23.1,23.12,23.1,23.11,49200.0,19.5234,19.5403,19.5234,19.5319,49200.0
2011-11-22 13:40:00,23.11,23.13,23.1,23.11,109200.0,19.5319,19.5488,19.5234,19.5319,109200.0
2011-11-22 13:45:00,23.12,23.13,23.08,23.11,75200.0,19.5403,19.5488,19.5065,19.5319,75200.0
2011-11-22 13:50:00,23.1,23.15,23.09,23.14,99200.0,19.5234,19.5657,19.515,19.5573,99200.0
2011-11-22 13:55:00,23.14,23.14,23.06,23.06,94400.0,19.5573,19.5573,19.4896,19.4896,94400.0
2011-11-22 14:00:00,23.07,23.08,23.03,23.04,40800.0,19.4981,19.5065,19.4643,19.4727,40800.0
2011-11-22 14:05:00,23.02,23.05,23.02,23.05,22000.0,19.4558,19.4812,19.4558,19.4812,22000.0
2011-11-22 14:10:00,23.05,23.1,23.05,23.08,32000.0,19.4812,19.5234,19.4812,19.5065,32000.0
2011-11-22 14:15:00,23.07,23.09,23.07,23.08,25600.0,19.4981,19.515,19.4981,19.5065,25600.0
2011-11-22 14:20:00,23.07,23.07,23.0,23.03,24400.0,19.4981,19.4981,19.4389,19.4643,24400.0
2011-11-22 14:25:00,23.03,23.05,23.03,23.04,17600.0,19.4643,19.4812,19.4643,19.4727,17600.0
2011-11-22 14:30:00,23.04,23.04,22.99,23.0,39200.0,19.4727,19.4727,19.4305,19.4389,39200.0
2011-11-22 14:35:00,23.0,23.01,22.97,22.98,66000.0,19.4389,19.4474,19.4136,19.422,66000.0
2011-11-22 14:40:00,22.99,23.02,22.98,22.99,39200.0,19.4305,19.4558,19.422,19.4305,39200.0
2011-11-22 14:45:00,23.0,23.0,22.96,22.96,46000.0,19.4389,19.4389,19.4051,19.4051,46000.0
2011-11-22 14:50:00,22.97,22.97,22.91,22.92,54000.0,19.4136,19.4136,19.3629,19.3713,54000.0
2011-11-22 14:55:00,22.92,22.94,22.9,22.94,114800.0,19.3713,19.3882,19.3544,19.3882,114800.0
2011-11-22 15:00:00,22.94,22.97,22.94,22.95,82800.0,19.3882,19.4136,19.3882,19.3967,82800.0
2011-11-22 15:05:00,22.94,22.97,22.92,22.93,64800.0,19.3882,19.4136,19.3713,19.3798,64800.0
2011-11-22 15:10:00,22.93,22.93,22.9,22.91,37200.0,19.3798,19.3798,19.3544,19.3629,37200.0
2011-11-22 15:15:00,22.91,22.93,22.88,22.88,141200.0,19.3629,19.3798,19.3375,19.3375,141200.0
2011-11-22 15:20:00,22.88,22.89,22.84,22.88,221600.0,19.3375,19.346,19.3037,19.3375,221600.0
2011-11-22 15:25:00,22.88,22.9,22.88,22.9,117600.0,19.3375,19.3544,19.3375,19.3544,117600.0
2011-11-22 15:30:00,22.9,22.95,22.89,22.92,226800.0,19.3544,19.3967,19.346,19.3713,226800.0
2011-11-22 15:35:00,22.93,22.95,22.9,22.9,184000.0,19.3798,19.3967,19.3544,19.3544,184000.0
2011-11-22 15:40:00,22.9,22.93,22.89,22.92,194800.0,19.3544,19.3798,19.346,19.3713,194800.0
2011-11-22 15:45:00,22.91,22.97,22.9,22.94,255200.0,19.3629,19.4136,19.3544,19.3882,255200.0
2011-11-22 15:50:00,22.94,22.95,22.91,22.94,167600.0,19.3882,19.3967,19.3629,19.3882,167600.0
2011-11-22 15:55:00,22.94,22.94,22.9,22.92,262400.0,19.3882,19.3882,19.3544,19.3713,262400.0
2011-11-23 09:30:00,22.68,22.74,22.65,22.71,128800.0,19.1685,19.2192,19.1431,19.1938,128800.0
2011-11-23 09:35:00,22.71,22.76,22.7,22.76,52800.0,19.1938,19.2361,19.1854,19.2361,52800.0
2011-11-23 09:40:00,22.75,22.75,22.64,22.64,42400.0,19.2276,19.2276,19.1347,19.1347,42400.0
2011-11-23 09:45:00,22.64,22.74,22.63,22.73,130400.0,19.1347,19.2192,19.1262,19.2107,130400.0
2011-11-23 09:50:00,22.72,22.77,22.69,22.75,62400.0,19.2023,19.2445,19.1769,19.2276,62400.0
2011-11-23 09:55:00,22.75,22.75,22.68,22.7,169600.0,19.2276,19.2276,19.1685,19.1854,169600.0
2011-11-23 10:00:00,22.7,22.71,22.69,22.7,90400.0,19.1854,19.1938,19.1769,19.1854,90400.0
2011-11-23 10:05:00,22.7,22.74,22.7,22.73,73200.0,19.1854,19.2192,19.1854,19.2107,73200.0
2011-11-23 10:10:00,22.74,22.74,22.68,22.68,114000.0,19.2192,19.2192,19.1685,19.1685,114000.0
2011-11-23 10:15:00,22.68,22.7,22.63,22.63,131600.0,19.1685,19.1854,19.1262,19.1262,131600.0
2011-11-23 10:20:00,22.63,22.69,22.63,22.67,34400.0,19.1262,19.1769,19.1262,19.16,34400.0
2011-11-23 10:25:00,22.67,22.68,22.64,22.66,45600.0,19.16,19.1685,19.1347,19.1516,45600.0
2011-11-23 10:30:00,22.66,22.67,22.63,22.67,75600.0,19.1516,19.16,19.1262,19.16,75600.0
2011-11-23 10:35:00,22.67,22.75,22.64,22.74,162000.0,19.16,19.2276,19.1347,19.2192,162000.0
2011-11-23 10:40:00,22.74,22.75,22.72,22.74,100400.0,19.2192,19.2276,19.2023,19.2192,100400.0
2011-11-23 10:45:00,22.75,22.78,22.73,22.77,65600.0,19.2276,19.253,19.2107,19.2445,65600.0
2011-11-23 10:50:00,22.77,22.88,22.77,22.88,182800.0,19.2445,19.3375,19.2445,19.3375,182800.0
2011-11-23 10:55:00,22.88,22.89,22.81,22.83,82000.0,19.3375,19.346,19.2783,19.2952,82000.0
2011-11-23 11:00:00,22.83,22.83,22.76,22.76,70800.0,19.2952,19.2952,19.2361,19.2361,70800.0
2011-11-23 11:05:00,22.77,22.79,22.72,22.74,45200.0,19.2445,19.2614,19.2023,19.2192,45200.0
2011-11-23 11:10:00,22.72,22.72,22.69,22.71,39600.0,19.2023,19.2023,19.1769,19.1938,39600.0
2011-11-23 11:15:00,22.72,22.73,22.67,22.69,63600.0,19.2023,19.2107,19.16,19.1769,63600.0
2011-11-23 11:20:00,22.7,22.72,22.69,22.69,33600.0,19.1854,19.2023,19.1769,19.1769,33600.0
2011-11-23 11:25:00,22.7,22.74,22.69,22.72,78400.0,19.1854,19.2192,19.1769,19.2023,78400.0
2011-11-23 11:30:00,22.72,22.72,22.67,22.69,38400.0,19.2023,19.2023,19.16,19.1769,38400.0
2011-11-23 11:35:00,22.68,22.83,22.67,22.82,211200.0,19.1685,19.2952,19.16,19.2868,211200.0
2011-11-23 11:40:00,22.83,22.83,22.79,22.8,62000.0,19.2952,19.2952,19.2614,19.2699,62000.0
2011-11-23 11:45:00,22.8,22.81,22.78,22.81,64000.0,19.2699,19.2783,19.253,19.2783,64000.0
2011-11-23 11:50:00,22.81,22.88,22.8,22.85,98800.0,19.2783,19.3375,19.2699,19.3122,98800.0
2011-11-23 11:55:00,22.86,22.86,22.84,22.86,81600.0,19.3206,19.3206,19.3037,19.3206,81600.0
2011-11-23 12:00:00,22.86,22.91,22.86,22.91,69200.0,19.3206,19.3629,19.3206,19.3629,69200.0
2011-11-23 12:05:00,22.9,22.91,22.89,22.91,82000.0,19.3544,19.3629,19.346,19.3629,82000.0
2011-11-23 12:10:00,22.9,22.91,22.89,22.89,45200.0,19.3544,19.3629,19.346,19.346,45200.0
2011-11-23 12:15:00,22.89,22.89,22.86,22.88,79600.0,19.346,19.346,19.3206,19.3375,79600.0
2011-11-23 12:20:00,22.88,22.89,22.86,22.88,32400.0,19.3375,19.346,19.3206,19.3375,32400.0
2011-11-23 12:25:00,22.88,22.89,22.84,22.84,28000.0,19.3375,19.346,19.3037,19.3037,28000.0
2011-11-23 12:30:00,22.85,22.85,22.82,22.82,76400.0,19.3122,19.3122,19.2868,19.2868,76400.0
2011-11-23 12:35:00,22.82,22.84,22.82,22.82,47600.0,19.2868,19.3037,19.2868,19.2868,47600.0
2011-11-23 12:40:00,22.82,22.82,22.81,22.82,22400.0,19.2868,19.2868,19.2783,19.2868,22400.0
2011-11-23 12:45:00,22.82,22.86,22.8,22.85,70000.0,19.2868,19.3206,19.2699,19.3122,70000.0
2011-11-23 12:50:00,22.85,22.95,22.85,22.95,102000.0,19.3122,19.3967,19.3122,19.3967,102000.0
2011-11-23 12:55:00,22.95,22.95,22.94,22.95,103600.0,19.3967,19.3967,19.3882,19.3967,103600.0
2011-11-23 13:00:00,22.95,22.95,22.93,22.94,74000.0,19.3967,19.3967,19.3798,19.3882,74000.0
2011-11-23 13:05:00,22.94,22.99,22.94,22.98,91600.0,19.3882,19.4305,19.3882,19.422,91600.0
2011-11-23 13:10:00,22.98,22.99,22.93,22.93,78800.0,19.422,19.4305,19.3798,19.3798,78800.0
2011-11-23 13:15:00,22.93,22.96,22.93,22.96,41600.0,19.3798,19.4051,19.3798,19.4051,41600.0
2011-11-23 13:20:00,22.96,22.98,22.93,22.94,48800.0,19.4051,19.422,19.3798,19.3882,48800.0
2011-11-23 13:25:00,22.93,22.95,22.93,22.94,102000.0,19.3798,19.3967,19.3798,19.3882,102000.0
2011-11-23 13:30:00,22.94,22.97,22.94,22.95,32800.0,19.3882,19.4136,19.3882,19.3967,32800.0
2011-11-23 13:35:00,22.94,22.98,22.94,22.95,44800.0,19.3882,19.422,19.3882,19.3967,44800.0
2011-11-23 13:40:00,22.95,22.96,22.87,22.87,64800.0,19.3967,19.4051,19.3291,19.3291,64800.0
2011-11-23 13:45:00,22.87,22.9,22.87,22.89,61600.0,19.3291,19.3544,19.3291,19.346,61600.0
2011-11-23 13:50:00,22.89,22.94,22.88,22.93,29200.0,19.346,19.3882,19.3375,19.3798,29200.0
2011-11-23 13:55:00,22.92,22.93,22.85,22.86,43200.0,19.3713,19.3798,19.3122,19.3206,43200.0
2011-11-23 14:00:00,22.85,22.86,22.83,22.85,108000.0,19.3122,19.3206,19.2952,19.3122,108000.0
2011-11-23 14:05:00,22.84,22.85,22.82,22.83,36800.0,19.3037,19.3122,19.2868,19.2952,36800.0
2011-11-23 14:10:00,22.84,22.84,22.79,22.8,37600.0,19.3037,19.3037,19.2614,19.2699,37600.0
2011-11-23 14:15:00,22.8,22.81,22.77,22.81,43600.0,19.2699,19.2783,19.2445,19.2783,43600.0
2011-11-23 14:20:00,22.8,22.83,22.8,22.82,40400.0,19.2699,19.2952,19.2699,19.2868,40400.0
2011-11-23 14:25:00,22.82,22.83,22.79,22.82,86800.0,19.2868,19.2952,19.2614,19.2868,86800.0
2011-11-23 14:30:00,22.82,22.84,22.82,22.83,36400.0,19.2868,19.3037,19.2868,19.2952,36400.0
2011-11-23 14:35:00,22.83,22.89,22.82,22.89,118400.0,19.2952,19.346,19.2868,19.346,118400.0
2011-11-23 14:40:00,22.89,22.89,22.84,22.84,96000.0,19.346,19.346,19.3037,19.3037,96000.0
2011-11-23 14:45:00,22.84,22.86,22.83,22.85,58400.0,19.3037,19.3206,19.2952,19.3122,58400.0
2011-11-23 14:50:00,22.85,22.86,22.82,22.82,70000.0,19.3122,19.3206,19.2868,19.2868,70000.0
2011-11-23 14:55:00,22.82,22.82,22.79,22.8,40400.0,19.2868,19.2868,19.2614,19.2699,40400.0
2011-11-23 15:00:00,22.79,22.86,22.78,22.83,134000.0,19.2614,19.3206,19.253,19.2952,134000.0
2011-11-23 15:05:00,22.83,22.87,22.81,22.83,67600.0,19.2952,19.3291,19.2783,19.2952,67600.0
2011-11-23 15:10:00,22.84,22.89,22.83,22.89,142000.0,19.3037,19.346,19.2952,19.346,142000.0
2011-11-23 15:15:00,22.9,22.91,22.84,22.85,175600.0,19.3544,19.3629,19.3037,19.3122,175600.0
2011-11-23 15:20:00,22.84,22.86,22.8,22.81,144800.0,19.3037,19.3206,19.2699,19.2783,144800.0
2011-11-23 15:25:00,22.81,22.81,22.79,22.8,92400.0,19.2783,19.2783,19.2614,19.2699,92400.0
2011-11-23 15:30:00,22.81,22.84,22.8,22.84,122400.0,19.2783,19.3037,19.2699,19.3037,122400.0
2011-11-23 15:35:00,22.84,22.86,22.83,22.85,116000.0,19.3037,19.3206,19.2952,19.3122,116000.0
2011-11-23 15:40:00,22.85,22.92,22.83,22.9,206800.0,19.3122,19.3713,19.2952,19.3544,206800.0
2011-11-23 15:45:00,22.89,22.89,22.83,22.85,188000.0,19.346,19.346,19.2952,19.3122,188000.0
2011-11-23 15:50:00,22.84,22.88,22.83,22.84,219600.0,19.3037,19.3375,19.2952,19.3037,219600.0
2011-11-23 15:55:00,22.84,22.85,22.74,22.75,373200.0,19.3037,19.3122,19.2192,19.2276,373200.0
2011-11-25 09:30:00,22.67,22.92,22.64,22.92,216400.0,19.16,19.3713,19.1347,19.3713,216400.0
2011-11-25 09:35:00,22.91,22.93,22.83,22.88,115200.0,19.3629,19.3798,19.2952,19.3375,115200.0
2011-11-25 09:40:00,22.9,22.92,22.88,22.89,97200.0,19.3544,19.3713,19.3375,19.346,97200.0
2011-11-25 09:45:00,22.89,22.89,22.75,22.76,66400.0,19.346,19.346,19.2276,19.2361,66400.0
2011-11-25 09:50:00,22.76,22.84,22.75,22.79,76800.0,19.2361,19.3037,19.2276,19.2614,76800.0
2011-11-25 09:55:00,22.78,22.85,22.77,22.77,65200.0,19.253,19.3122,19.2445,19.2445,65200.0
2011-11-25 10:00:00,22.77,22.85,22.77,22.84,102400.0,19.2445,19.3122,19.2445,19.3037,102400.0
2011-11-25 10:05:00,22.85,22.88,22.84,22.86,86800.0,19.3122,19.3375,19.3037,19.3206,86800.0
2011-11-25 10:10:00,22.86,22.93,22.85,22.91,68800.0,19.3206,19.3798,19.3122,19.3629,68800.0
2011-11-25 10:15:00,22.92,22.93,22.89,22.93,113200.0,19.3713,19.3798,19.346,19.3798,113200.0
2011-11-25 10:20:00,22.93,22.97,22.91,22.93,120000.0,19.3798,19.4136,19.3629,19.3798,120000.0
2011-11-25 10:25:00,22.93,22.94,22.86,22.88,62000.0,19.3798,19.3882,19.3206,19.3375,62000.0
2011-11-25 10:30:00,22.88,22.9,22.85,22.85,56800.0,19.3375,19.3544,19.3122,19.3122,56800.0
2011-11-25 10:35:00,22.85,22.88,22.83,22.86,58400.0,19.3122,19.3375,19.2952,19.3206,58400.0
2011-11-25 10:40:00,22.86,22.9,22.85,22.9,71200.0,19.3206,19.3544,19.3122,19.3544,71200.0
2011-11-25 10:45:00,22.89,22.91,22.89,22.9,63200.0,19.346,19.3629,19.346,19.3544,63200.0
2011-11-25 10:50:00,22.88,22.9,22.86,22.86,83200.0,19.3375,19.3544,19.3206,19.3206,83200.0
2011-11-25 10:55:00,22.86,22.87,22.83,22.84,48400.0,19.3206,19.3291,19.2952,19.3037,48400.0
2011-11-25 11:00:00,22.84,22.85,22.79,22.83,86800.0,19.3037,19.3122,19.2614,19.2952,86800.0
2011-11-25 11:05:00,22.83,22.84,22.82,22.83,67600.0,19.2952,19.3037,19.2868,19.2952,67600.0
2011-11-25 11:10:00,22.82,22.84,22.81,22.82,72400.0,19.2868,19.3037,19.2783,19.2868,72400.0
2011-11-25 11:15:00,22.82,22.85,22.8,22.84,27200.0,19.2868,19.3122,19.2699,19.3037,27200.0
2011-11-25 11:20:00,22.84,22.84,22.81,22.81,52400.0,19.3037,19.3037,19.2783,19.2783,52400.0
2011-11-25 11:25:00,22.81,22.82,22.68,22.69,117200.0,19.2783,19.2868,19.1685,19.1769,117200.0
2011-11-25 11:30:00,22.69,22.75,22.68,22.75,62400.0,19.1769,19.2276,19.1685,19.2276,62400.0
2011-11-25 11:35:00,22.75,22.77,22.72,22.77,52400.0,19.2276,19.2445,19.2023,19.2445,52400.0
2011-11-25 11:40:00,22.77,22.77,22.74,22.75,40400.0,19.2445,19.2445,19.2192,19.2276,40400.0
2011-11-25 11:45:00,22.74,22.74,22.71,22.72,37600.0,19.2192,19.2192,19.1938,19.2023,37600.0
2011-11-25 11:50:00,22.72,22.72,22.66,22.66,30400.0,19.2023,19.2023,19.1516,19.1516,30400.0
2011-11-25 11:55:00,22.65,22.69,22.65,22.68,43600.0,19.1431,19.1769,19.1431,19.1685,43600.0
2011-11-25 12:00:00,22.68,22.71,22.67,22.7,31600.0,19.1685,19.1938,19.16,19.1854,31600.0
2011-11-25 12:05:00,22.69,22.71,22.66,22.67,37200.0,19.1769,19.1938,19.1516,19.16,37200.0
2011-11-25 12:10:00,22.67,22.7,22.64,22.69,51200.0,19.16,19.1854,19.1347,19.1769,51200.0
2011-11-25 12:15:00,22.69,22.69,22.63,22.64,53600.0,19.1769,19.1769,19.1262,19.1347,53600.0
2011-11-25 12:20:00,22.66,22.67,22.6,22.61,49600.0,19.1516,19.16,19.1009,19.1093,49600.0
2011-11-25 12:25:00,22.61,22.66,22.61,22.66,32400.0,19.1093,19.1516,19.1093,19.1516,32400.0
2011-11-25 12:30:00,22.66,22.7,22.64,22.69,64800.0,19.1516,19.1854,19.1347,19.1769,64800.0
2011-11-25 12:35:00,22.69,22.7,22.64,22.65,78800.0,19.1769,19.1854,19.1347,19.1431,78800.0
2011-11-25 12:40:00,22.64,22.64,22.61,22.63,46800.0,19.1347,19.1347,19.1093,19.1262,46800.0
2011-11-25 12:45:00,22.62,22.65,22.61,22.65,62000.0,19.1178,19.1431,19.1093,19.1431,62000.0
2011-11-25 12:50:00,22.65,22.67,22.61,22.63,73600.0,19.1431,19.16,19.1093,19.1262,73600.0
2011-11-25 12:55:00,22.62,22.62,22.57,22.58,193600.0,19.1178,19.1178,19.0755,19.084,193600.0
2011-11-28 09:30:00,23.02,23.32,22.98,23.31,522400.0,19.4558,19.7094,19.422,19.7009,522400.0
2011-11-28 09:35:00,23.3,23.35,23.27,23.34,180000.0,19.6925,19.7347,19.6671,19.7263,180000.0
2011-11-28 09:40:00,23.34,23.39,23.28,23.32,288000.0,19.7263,19.7685,19.6756,19.7094,288000.0
2011-11-28 09:45:00,23.33,23.35,23.28,23.35,84000.0,19.7178,19.7347,19.6756,19.7347,84000.0
2011-11-28 09:50:00,23.35,23.39,23.32,23.36,230800.0,19.7347,19.7685,19.7094,19.7432,230800.0
2011-11-28 09:55:00,23.37,23.4,23.36,23.39,141600.0,19.7516,19.777,19.7432,19.7685,141600.0
2011-11-28 10:00:00,23.39,23.4,23.36,23.4,75200.0,19.7685,19.777,19.7432,19.777,75200.0
2011-11-28 10:05:00,23.39,23.43,23.39,23.42,103200.0,19.7685,19.8024,19.7685,19.7939,103200.0
2011-11-28 10:10:00,23.42,23.44,23.41,23.42,313200.0,19.7939,19.8108,19.7854,19.7939,313200.0
2011-11-28 10:15:00,23.42,23.49,23.42,23.48,145600.0,19.7939,19.8531,19.7939,19.8446,145600.0
2011-11-28 10:20:00,23.49,23.49,23.45,23.47,87200.0,19.8531,19.8531,19.8193,19.8362,87200.0
2011-11-28 10:25:00,23.46,23.49,23.45,23.48,115600.0,19.8277,19.8531,19.8193,19.8446,115600.0
2011-11-28 10:30:00,23.48,23.54,23.46,23.49,169600.0,19.8446,19.8953,19.8277,19.8531,169600.0
2011-11-28 10:35:00,23.49,23.54,23.48,23.54,159200.0,19.8531,19.8953,19.8446,19.8953,159200.0
2011-11-28 10:40:00,23.52,23.61,23.52,23.6,139200.0,19.8784,19.9545,19.8784,19.946,139200.0
2011-11-28 10:45:00,23.6,23.64,23.58,23.64,215600.0,19.946,19.9798,19.9291,19.9798,215600.0
2011-11-28 10:50:00,23.65,23.75,23.61,23.75,640400.0,19.9883,20.0728,19.9545,20.0728,640400.0
2011-11-28 10:55:00,23.75,23.89,23.75,23.88,1020000.0,20.0728,20.1911,20.0728,20.1827,1020000.0
2011-11-28 11:00:00,23.88,23.91,23.77,23.77,468400.0,20.1827,20.208,20.0897,20.0897,468400.0
2011-11-28 11:05:00,23.77,23.79,23.74,23.77,286800.0,20.0897,20.1066,20.0644,20.0897,286800.0
2011-11-28 11:10:00,23.78,23.82,23.75,23.82,316800.0,20.0982,20.132,20.0728,20.132,316800.0
2011-11-28 11:15:00,23.82,23.85,23.77,23.79,284400.0,20.132,20.1573,20.0897,20.1066,284400.0
2011-11-28 11:20:00,23.78,23.8,23.74,23.8,58000.0,20.0982,20.1151,20.0644,20.1151,58000.0
2011-11-28 11:25:00,23.8,23.8,23.76,23.78,85600.0,20.1151,20.1151,20.0813,20.0982,85600.0
2011-11-28 11:30:00,23.79,23.85,23.78,23.84,440400.0,20.1066,20.1573,20.0982,20.1489,440400.0
2011-11-28 11:35:00,23.83,23.86,23.77,23.8,199200.0,20.1404,20.1658,20.0897,20.1151,199200.0
2011-11-28 11:40:00,23.8,23.93,23.8,23.89,393200.0,20.1151,20.2249,20.1151,20.1911,393200.0
2011-11-28 11:45:00,23.9,23.96,23.89,23.91,228400.0,20.1996,20.2503,20.1911,20.208,228400.0
2011-11-28 11:50:00,23.92,23.93,23.9,23.92,52800.0,20.2165,20.2249,20.1996,20.2165,52800.0
2011-11-28 11:55:00,23.91,23.91,23.85,23.88,88000.0,20.208,20.208,20.1573,20.1827,88000.0
2011-11-28 12:00:00,23.88,23.89,23.83,23.85,71600.0,20.1827,20.1911,20.1404,20.1573,71600.0
2011-11-28 12:05:00,23.85,23.88,23.84,23.84,57600.0,20.1573,20.1827,20.1489,20.1489,57600.0
2011-11-28 12:10:00,23.83,23.86,23.81,23.82,90000.0,20.1404,20.1658,20.1235,20.132,90000.0
2011-11-28 12:15:00,23.82,23.87,23.82,23.84,178800.0,20.132,20.1742,20.132,20.1489,178800.0
2011-11-28 12:20:00,23.83,23.83,23.81,23.82,36000.0,20.1404,20.1404,20.1235,20.132,36000.0
2011-11-28 12:25:00,23.81,23.83,23.79,23.8,118400.0,20.1235,20.1404,20.1066,20.1151,118400.0
2011-11-28 12:30:00,23.8,23.8,23.77,23.79,108000.0,20.1151,20.1151,20.0897,20.1066,108000.0
2011-11-28 12:35:00,23.79,23.8,23.75,23.8,126000.0,20.1066,20.1151,20.0728,20.1151,126000.0
2011-11-28 12:40:00,23.8,23.8,23.77,23.77,55600.0,20.1151,20.1151,20.0897,20.0897,55600.0
2011-11-28 12:45:00,23.78,23.79,23.78,23.78,35600.0,20.0982,20.1066,20.0982,20.0982,35600.0
2011-11-28 12:50:00,23.77,23.78,23.75,23.75,114800.0,20.0897,20.0982,20.0728,20.0728,114800.0
2011-11-28 12:55:00,23.75,23.77,23.69,23.71,192400.0,20.0728,20.0897,20.0221,20.039,192400.0
2011-11-28 13:00:00,23.7,23.71,23.63,23.63,197600.0,20.0305,20.039,19.9714,19.9714,197600.0
2011-11-28 13:05:00,23.63,23.68,23.63,23.68,67600.0,19.9714,20.0136,19.9714,20.0136,67600.0
2011-11-28 13:10:00,23.68,23.69,23.65,23.69,72400.0,20.0136,20.0221,19.9883,20.0221,72400.0
2011-11-28 13:15:00,23.69,23.74,23.69,23.74,70400.0,20.0221,20.0644,20.0221,20.0644,70400.0
2011-11-28 13:20:00,23.74,23.77,23.73,23.76,97600.0,20.0644,20.0897,20.0559,20.0813,97600.0
2011-11-28 13:25:00,23.76,23.77,23.73,23.74,66400.0,20.0813,20.0897,20.0559,20.0644,66400.0
2011-11-28 13:30:00,23.74,23.8,23.74,23.79,96000.0,20.0644,20.1151,20.0644,20.1066,96000.0
2011-11-28 13:35:00,23.79,23.82,23.79,23.81,75600.0,20.1066,20.132,20.1066,20.1235,75600.0
2011-11-28 13:40:00,23.81,23.83,23.8,23.81,62400.0,20.1235,20.1404,20.1151,20.1235,62400.0
2011-11-28 13:45:00,23.81,23.82,23.79,23.79,43600.0,20.1235,20.132,20.1066,20.1066,43600.0
2011-11-28 13:50:00,23.79,23.8,23.78,23.78,72800.0,20.1066,20.1151,20.0982,20.0982,72800.0
2011-11-28 13:55:00,23.78,23.79,23.73,23.75,80000.0,20.0982,20.1066,20.0559,20.0728,80000.0
2011-11-28 14:00:00,23.75,23.76,23.71,23.76,92000.0,20.0728,20.0813,20.039,20.0813,92000.0
2011-11-28 14:05:00,23.76,23.78,23.73,23.77,95600.0,20.0813,20.0982,20.0559,20.0897,95600.0
2011-11-28 14:10:00,23.77,23.81,23.77,23.8,113200.0,20.0897,20.1235,20.0897,20.1151,113200.0
2011-11-28 14:15:00,23.8,23.83,23.8,23.8,62000.0,20.1151,20.1404,20.1151,20.1151,62000.0
2011-11-28 14:20:00,23.8,23.84,23.78,23.79,72400.0,20.1151,20.1489,20.0982,20.1066,72400.0
2011-11-28 14:25:00,23.79,23.81,23.76,23.8,130000.0,20.1066,20.1235,20.0813,20.1151,130000.0
2011-11-28 14:30:00,23.8,23.81,23.79,23.8,90000.0,20.1151,20.1235,20.1066,20.1151,90000.0
2011-11-28 14:35:00,23.8,23.8,23.75,23.75,104400.0,20.1151,20.1151,20.0728,20.0728,104400.0
2011-11-28 14:40:00,23.75,23.77,23.74,23.75,109600.0,20.0728,20.0897,20.0644,20.0728,109600.0
2011-11-28 14:45:00,23.75,23.79,23.73,23.73,117600.0,20.0728,20.1066,20.0559,20.0559,117600.0
2011-11-28 14:50:00,23.73,23.73,23.68,23.7,138000.0,20.0559,20.0559,20.0136,20.0305,138000.0
2011-11-28 14:55:00,23.7,23.74,23.7,23.73,109600.0,20.0305,20.0644,20.0305,20.0559,109600.0
2011-11-28 15:00:00,23.74,23.76,23.73,23.74,122000.0,20.0644,20.0813,20.0559,20.0644,122000.0
2011-11-28 15:05:00,23.75,23.75,23.63,23.66,212800.0,20.0728,20.0728,19.9714,19.9967,212800.0
2011-11-28 15:10:00,23.66,23.67,23.6,23.61,408400.0,19.9967,20.0052,19.946,19.9545,408400.0
2011-11-28 15:15:00,23.61,23.61,23.55,23.61,182400.0,19.9545,19.9545,19.9038,19.9545,182400.0
2011-11-28 15:20:00,23.61,23.63,23.6,23.6,316400.0,19.9545,19.9714,19.946,19.946,316400.0
2011-11-28 15:25:00,23.6,23.61,23.59,23.6,173200.0,19.946,19.9545,19.9376,19.946,173200.0
2011-11-28 15:30:00,23.6,23.61,23.58,23.58,231600.0,19.946,19.9545,19.9291,19.9291,231600.0
2011-11-28 15:35:00,23.58,23.63,23.58,23.61,217600.0,19.9291,19.9714,19.9291,19.9545,217600.0
2011-11-28 15:40:00,23.61,23.63,23.58,23.63,245600.0,19.9545,19.9714,19.9291,19.9714,245600.0
2011-11-28 15:45:00,23.63,23.64,23.58,23.59,358000.0,19.9714,19.9798,19.9291,19.9376,358000.0
2011-11-28 15:50:00,23.58,23.63,23.58,23.62,301200.0,19.9291,19.9714,19.9291,19.9629,301200.0
2011-11-28 15:55:00,23.61,23.74,23.61,23.73,561600.0,19.9545,20.0644,19.9545,20.0559,561600.0
2011-11-29 09:30:00,23.82,23.83,23.67,23.72,204400.0,20.132,20.1404,20.0052,20.0475,204400.0
2011-11-29 09:35:00,23.73,23.73,23.58,23.65,252400.0,20.0559,20.0559,19.9291,19.9883,252400.0
2011-11-29 09:40:00,23.66,23.76,23.65,23.65,136800.0,19.9967,20.0813,19.9883,19.9883,136800.0
2011-11-29 09:45:00,23.65,23.69,23.61,23.68,145600.0,19.9883,20.0221,19.9545,20.0136,145600.0
2011-11-29 09:50:00,23.69,23.75,23.67,23.74,118000.0,20.0221,20.0728,20.0052,20.0644,118000.0
2011-11-29 09:55:00,23.73,23.74,23.6,23.66,94400.0,20.0559,20.0644,19.946,19.9967,94400.0
2011-11-29 10:00:00,23.65,23.75,23.61,23.64,207200.0,19.9883,20.0728,19.9545,19.9798,207200.0
2011-11-29 10:05:00,23.63,23.69,23.61,23.68,136800.0,19.9714,20.0221,19.9545,20.0136,136800.0
2011-11-29 10:10:00,23.69,23.75,23.68,23.75,85200.0,20.0221,20.0728,20.0136,20.0728,85200.0
2011-11-29 10:15:00,23.75,23.81,23.73,23.76,232000.0,20.0728,20.1235,20.0559,20.0813,232000.0
2011-11-29 10:20:00,23.75,23.79,23.75,23.79,149600.0,20.0728,20.1066,20.0728,20.1066,149600.0
2011-11-29 10:25:00,23.77,23.81,23.75,23.77,124400.0,20.0897,20.1235,20.0728,20.0897,124400.0
2011-11-29 10:30:00,23.77,23.8,23.74,23.74,343600.0,20.0897,20.1151,20.0644,20.0644,343600.0
2011-11-29 10:35:00,23.74,23.8,23.73,23.8,246000.0,20.0644,20.1151,20.0559,20.1151,246000.0
2011-11-29 10:40:00,23.81,23.81,23.77,23.78,129600.0,20.1235,20.1235,20.0897,20.0982,129600.0
2011-11-29 10:45:00,23.78,23.79,23.73,23.77,489200.0,20.0982,20.1066,20.0559,20.0897,489200.0
2011-11-29 10:50:00,23.78,23.86,23.77,23.78,418000.0,20.0982,20.1658,20.0897,20.0982,418000.0
2011-11-29 10:55:00,23.79,23.79,23.73,23.78,202400.0,20.1066,20.1066,20.0559,20.0982,202400.0
2011-11-29 11:00:00,23.78,23.78,23.69,23.71,162000.0,20.0982,20.0982,20.0221,20.039,162000.0
2011-11-29 11:05:00,23.71,23.72,23.67,23.68,145200.0,20.039,20.0475,20.0052,20.0136,145200.0
2011-11-29 11:10:00,23.68,23.77,23.68,23.7,482800.0,20.0136,20.0897,20.0136,20.0305,482800.0
2011-11-29 11:15:00,23.7,23.72,23.69,23.71,62800.0,20.0305,20.0475,20.0221,20.039,62800.0
2011-11-29 11:20:00,23.71,23.72,23.69,23.71,58000.0,20.039,20.0475,20.0221,20.039,58000.0
2011-11-29 11:25:00,23.71,23.72,23.69,23.7,110000.0,20.039,20.0475,20.0221,20.0305,110000.0
2011-11-29 11:30:00,23.7,23.75,23.7,23.74,73200.0,20.0305,20.0728,20.0305,20.0644,73200.0
2011-11-29 11:35:00,23.75,23.77,23.74,23.76,115200.0,20.0728,20.0897,20.0644,20.0813,115200.0
2011-11-29 11:40:00,23.76,23.78,23.72,23.73,70400.0,20.0813,20.0982,20.0475,20.0559,70400.0
2011-11-29 11:45:00,23.74,23.75,23.72,23.73,38000.0,20.0644,20.0728,20.0475,20.0559,38000.0
2011-11-29 11:50:00,23.73,23.75,23.71,23.73,180000.0,20.0559,20.0728,20.039,20.0559,180000.0
2011-11-29 11:55:00,23.73,23.74,23.69,23.72,39600.0,20.0559,20.0644,20.0221,20.0475,39600.0
2011-11-29 12:00:00,23.72,23.73,23.7,23.7,56400.0,20.0475,20.0559,20.0305,20.0305,56400.0
2011-11-29 12:05:00,23.71,23.74,23.7,23.74,53200.0,20.039,20.0644,20.0305,20.0644,53200.0
2011-11-29 12:10:00,23.74,23.74,23.71,23.72,25200.0,20.0644,20.0644,20.039,20.0475,25200.0
2011-11-29 12:15:00,23.72,23.74,23.69,23.7,41600.0,20.0475,20.0644,20.0221,20.0305,41600.0
2011-11-29 12:20:00,23.7,23.71,23.66,23.67,44400.0,20.0305,20.039,19.9967,20.0052,44400.0
2011-11-29 12:25:00,23.67,23.69,23.66,23.68,22400.0,20.0052,20.0221,19.9967,20.0136,22400.0
2011-11-29 12:30:00,23.69,23.7,23.67,23.7,30800.0,20.0221,20.0305,20.0052,20.0305,30800.0
2011-11-29 12:35:00,23.7,23.71,23.68,23.68,43200.0,20.0305,20.039,20.0136,20.0136,43200.0
2011-11-29 12:40:00,23.68,23.69,23.62,23.63,48800.0,20.0136,20.0221,19.9629,19.9714,48800.0
2011-11-29 12:45:00,23.63,23.68,23.62,23.68,36000.0,19.9714,20.0136,19.9629,20.0136,36000.0
2011-11-29 12:50:00,23.68,23.69,23.67,23.67,24800.0,20.0136,20.0221,20.0052,20.0052,24800.0
2011-11-29 12:55:00,23.67,23.72,23.66,23.72,32000.0,20.0052,20.0475,19.9967,20.0475,32000.0
2011-11-29 13:00:00,23.71,23.72,23.67,23.67,47200.0,20.039,20.0475,20.0052,20.0052,47200.0
2011-11-29 13:05:00,23.67,23.67,23.62,23.65,38000.0,20.0052,20.0052,19.9629,19.9883,38000.0
2011-11-29 13:10:00,23.65,23.68,23.65,23.68,22800.0,19.9883,20.0136,19.9883,20.0136,22800.0
2011-11-29 13:15:00,23.69,23.7,23.67,23.69,41600.0,20.0221,20.0305,20.0052,20.0221,41600.0
2011-11-29 13:20:00,23.68,23.74,23.68,23.72,81200.0,20.0136,20.0644,20.0136,20.0475,81200.0
2011-11-29 13:25:00,23.73,23.75,23.72,23.74,48000.0,20.0559,20.0728,20.0475,20.0644,48000.0
2011-11-29 13:30:00,23.74,23.74,23.68,23.69,74400.0,20.0644,20.0644,20.0136,20.0221,74400.0
2011-11-29 13:35:00,23.69,23.72,23.67,23.72,55600.0,20.0221,20.0475,20.0052,20.0475,55600.0
2011-11-29 13:40:00,23.72,23.73,23.7,23.72,52400.0,20.0475,20.0559,20.0305,20.0475,52400.0
2011-11-29 13:45:00,23.72,23.72,23.69,23.69,33200.0,20.0475,20.0475,20.0221,20.0221,33200.0
2011-11-29 13:50:00,23.69,23.71,23.65,23.67,66800.0,20.0221,20.039,19.9883,20.0052,66800.0
2011-11-29 13:55:00,23.67,23.69,23.65,23.67,54800.0,20.0052,20.0221,19.9883,20.0052,54800.0
2011-11-29 14:00:00,23.67,23.68,23.63,23.68,94000.0,20.0052,20.0136,19.9714,20.0136,94000.0
2011-11-29 14:05:00,23.68,23.71,23.67,23.68,64000.0,20.0136,20.039,20.0052,20.0136,64000.0
2011-11-29 14:10:00,23.68,23.69,23.66,23.67,73200.0,20.0136,20.0221,19.9967,20.0052,73200.0
2011-11-29 14:15:00,23.67,23.72,23.65,23.72,40000.0,20.0052,20.0475,19.9883,20.0475,40000.0
2011-11-29 14:20:00,23.71,23.72,23.69,23.72,47600.0,20.039,20.0475,20.0221,20.0475,47600.0
2011-11-29 14:25:00,23.71,23.72,23.7,23.71,47600.0,20.039,20.0475,20.0305,20.039,47600.0
2011-11-29 14:30:00,23.72,23.75,23.71,23.74,68400.0,20.0475,20.0728,20.039,20.0644,68400.0
2011-11-29 14:35:00,23.74,23.74,23.71,23.73,61600.0,20.0644,20.0644,20.039,20.0559,61600.0
2011-11-29 14:40:00,23.73,23.75,23.73,23.75,146000.0,20.0559,20.0728,20.0559,20.0728,146000.0
2011-11-29 14:45:00,23.75,23.75,23.74,23.74,97600.0,20.0728,20.0728,20.0644,20.0644,97600.0
2011-11-29 14:50:00,23.74,23.76,23.72,23.75,103600.0,20.0644,20.0813,20.0475,20.0728,103600.0
2011-11-29 14:55:00,23.75,23.77,23.74,23.75,72400.0,20.0728,20.0897,20.0644,20.0728,72400.0
2011-11-29 15:00:00,23.75,23.75,23.72,23.74,116400.0,20.0728,20.0728,20.0475,20.0644,116400.0
2011-11-29 15:05:00,23.74,23.75,23.72,23.73,72400.0,20.0644,20.0728,20.0475,20.0559,72400.0
2011-11-29 15:10:00,23.73,23.78,23.73,23.76,140800.0,20.0559,20.0982,20.0559,20.0813,140800.0
2011-11-29 15:15:00,23.77,23.8,23.74,23.75,193200.0,20.0897,20.1151,20.0644,20.0728,193200.0
2011-11-29 15:20:00,23.76,23.77,23.73,23.75,96800.0,20.0813,20.0897,20.0559,20.0728,96800.0
2011-11-29 15:25:00,23.75,23.77,23.73,23.75,145200.0,20.0728,20.0897,20.0559,20.0728,145200.0
2011-11-29 15:30:00,23.75,23.77,23.74,23.75,268400.0,20.0728,20.0897,20.0644,20.0728,268400.0
2011-11-29 15:35:00,23.75,23.77,23.73,23.74,285200.0,20.0728,20.0897,20.0559,20.0644,285200.0
2011-11-29 15:40:00,23.74,23.76,23.74,23.75,330000.0,20.0644,20.0813,20.0644,20.0728,330000.0
2011-11-29 15:45:00,23.75,23.77,23.73,23.75,304800.0,20.0728,20.0897,20.0559,20.0728,304800.0
2011-11-29 15:50:00,23.75,23.75,23.7,23.73,491200.0,20.0728,20.0728,20.0305,20.0559,491200.0
2011-11-29 15:55:00,23.72,23.74,23.71,23.72,396400.0,20.0475,20.0644,20.039,20.0475,396400.0
2011-11-30 09:30:00,24.27,24.38,24.2,24.23,612400.0,20.5123,20.6053,20.4531,20.4785,612400.0
2011-11-30 09:35:00,24.25,24.34,24.21,24.24,284000.0,20.4954,20.5715,20.4616,20.4869,284000.0
2011-11-30 09:40:00,24.24,24.25,24.08,24.22,291600.0,20.4869,20.4954,20.3517,20.47,291600.0
2011-11-30 09:45:00,24.22,24.25,24.17,24.23,184000.0,20.47,20.4954,20.4278,20.4785,184000.0
2011-11-30 09:50:00,24.24,24.3,24.16,24.25,218400.0,20.4869,20.5377,20.4193,20.4954,218400.0
2011-11-30 09:55:00,24.25,24.31,24.23,24.25,113600.0,20.4954,20.5461,20.4785,20.4954,113600.0
2011-11-30 10:00:00,24.26,24.26,24.19,24.19,133200.0,20.5038,20.5038,20.4447,20.4447,133200.0
2011-11-30 10:05:00,24.21,24.21,24.12,24.13,113600.0,20.4616,20.4616,20.3855,20.394,113600.0
2011-11-30 10:10:00,24.14,24.18,24.11,24.16,96000.0,20.4024,20.4362,20.3771,20.4193,96000.0
2011-11-30 10:15:00,24.16,24.17,24.13,24.13,63600.0,20.4193,20.4278,20.394,20.394,63600.0
2011-11-30 10:20:00,24.13,24.14,24.1,24.13,60400.0,20.394,20.4024,20.3686,20.394,60400.0
2011-11-30 10:25:00,24.13,24.14,24.08,24.08,135200.0,20.394,20.4024,20.3517,20.3517,135200.0
2011-11-30 10:30:00,24.08,24.11,24.07,24.09,148400.0,20.3517,20.3771,20.3433,20.3602,148400.0
2011-11-30 10:35:00,24.09,24.1,24.08,24.09,173200.0,20.3602,20.3686,20.3517,20.3602,173200.0
2011-11-30 10:40:00,24.09,24.11,24.08,24.08,174800.0,20.3602,20.3771,20.3517,20.3517,174800.0
2011-11-30 10:45:00,24.08,24.1,24.08,24.1,81200.0,20.3517,20.3686,20.3517,20.3686,81200.0
2011-11-30 10:50:00,24.1,24.1,24.06,24.07,83600.0,20.3686,20.3686,20.3348,20.3433,83600.0
2011-11-30 10:55:00,24.07,24.11,24.07,24.1,127200.0,20.3433,20.3771,20.3433,20.3686,127200.0
2011-11-30 11:00:00,24.09,24.1,24.08,24.09,47200.0,20.3602,20.3686,20.3517,20.3602,47200.0
2011-11-30 11:05:00,24.08,24.09,24.06,24.08,97600.0,20.3517,20.3602,20.3348,20.3517,97600.0
2011-11-30 11:10:00,24.08,24.09,24.06,24.08,124000.0,20.3517,20.3602,20.3348,20.3517,124000.0
2011-11-30 11:15:00,24.08,24.09,24.04,24.05,100000.0,20.3517,20.3602,20.3179,20.3264,100000.0
2011-11-30 11:20:00,24.06,24.08,24.05,24.07,60000.0,20.3348,20.3517,20.3264,20.3433,60000.0
2011-11-30 11:25:00,24.06,24.08,24.06,24.07,56400.0,20.3348,20.3517,20.3348,20.3433,56400.0
2011-11-30 11:30:00,24.07,24.09,24.06,24.09,86000.0,20.3433,20.3602,20.3348,20.3602,86000.0
2011-11-30 11:35:00,24.09,24.1,24.06,24.09,86800.0,20.3602,20.3686,20.3348,20.3602,86800.0
2011-11-30 11:40:00,24.09,24.09,24.07,24.08,95200.0,20.3602,20.3602,20.3433,20.3517,95200.0
2011-11-30 11:45:00,24.08,24.08,24.05,24.08,43600.0,20.3517,20.3517,20.3264,20.3517,43600.0
2011-11-30 11:50:00,24.08,24.08,24.03,24.04,64400.0,20.3517,20.3517,20.3095,20.3179,64400.0
2011-11-30 11:55:00,24.04,24.05,24.02,24.04,60000.0,20.3179,20.3264,20.301,20.3179,60000.0
2011-11-30 12:00:00,24.05,24.05,24.02,24.04,45600.0,20.3264,20.3264,20.301,20.3179,45600.0
2011-11-30 12:05:00,24.04,24.05,24.03,24.05,22400.0,20.3179,20.3264,20.3095,20.3264,22400.0
2011-11-30 12:10:00,24.05,24.05,24.02,24.02,60800.0,20.3264,20.3264,20.301,20.301,60800.0
2011-11-30 12:15:00,24.03,24.03,24.02,24.02,32800.0,20.3095,20.3095,20.301,20.301,32800.0
2011-11-30 12:20:00,24.02,24.04,24.01,24.02,61200.0,20.301,20.3179,20.2926,20.301,61200.0
2011-11-30 12:25:00,24.02,24.03,24.0,24.01,42000.0,20.301,20.3095,20.2841,20.2926,42000.0
2011-11-30 12:30:00,24.02,24.02,24.0,24.01,48800.0,20.301,20.301,20.2841,20.2926,48800.0
2011-11-30 12:35:00,24.01,24.01,23.95,23.96,86400.0,20.2926,20.2926,20.2418,20.2503,86400.0
2011-11-30 12:40:00,23.95,23.96,23.92,23.92,84400.0,20.2418,20.2503,20.2165,20.2165,84400.0
2011-11-30 12:45:00,23.92,23.95,23.92,23.93,52400.0,20.2165,20.2418,20.2165,20.2249,52400.0
2011-11-30 12:50:00,23.94,23.95,23.93,23.95,46800.0,20.2334,20.2418,20.2249,20.2418,46800.0
2011-11-30 12:55:00,23.95,23.96,23.95,23.95,46400.0,20.2418,20.2503,20.2418,20.2418,46400.0
2011-11-30 13:00:00,23.96,23.99,23.95,23.97,70000.0,20.2503,20.2756,20.2418,20.2587,70000.0
2011-11-30 13:05:00,23.97,24.0,23.97,24.0,55200.0,20.2587,20.2841,20.2587,20.2841,55200.0
2011-11-30 13:10:00,24.0,24.0,23.93,23.93,115600.0,20.2841,20.2841,20.2249,20.2249,115600.0
2011-11-30 13:15:00,23.93,23.93,23.89,23.9,60000.0,20.2249,20.2249,20.1911,20.1996,60000.0
2011-11-30 13:20:00,23.9,23.91,23.87,23.87,74000.0,20.1996,20.208,20.1742,20.1742,74000.0
2011-11-30 13:25:00,23.87,23.87,23.84,23.85,114400.0,20.1742,20.1742,20.1489,20.1573,114400.0
2011-11-30 13:30:00,23.85,23.86,23.85,23.85,377200.0,20.1573,20.1658,20.1573,20.1573,377200.0
2011-11-30 13:35:00,23.85,23.86,23.81,23.84,144400.0,20.1573,20.1658,20.1235,20.1489,144400.0
2011-11-30 13:40:00,23.83,23.85,23.81,23.81,103600.0,20.1404,20.1573,20.1235,20.1235,103600.0
2011-11-30 13:45:00,23.82,23.84,23.8,23.8,98400.0,20.132,20.1489,20.1151,20.1151,98400.0
2011-11-30 13:50:00,23.8,23.8,23.73,23.74,135600.0,20.1151,20.1151,20.0559,20.0644,135600.0
2011-11-30 13:55:00,23.74,23.77,23.74,23.76,62000.0,20.0644,20.0897,20.0644,20.0813,62000.0
2011-11-30 14:00:00,23.77,23.81,23.76,23.8,111200.0,20.0897,20.1235,20.0813,20.1151,111200.0
2011-11-30 14:05:00,23.8,23.83,23.78,23.79,111200.0,20.1151,20.1404,20.0982,20.1066,111200.0
2011-11-30 14:10:00,23.79,23.83,23.79,23.83,75200.0,20.1066,20.1404,20.1066,20.1404,75200.0
2011-11-30 14:15:00,23.83,23.85,23.82,23.84,149200.0,20.1404,20.1573,20.132,20.1489,149200.0
2011-11-30 14:20:00,23.84,23.86,23.83,23.86,111200.0,20.1489,20.1658,20.1404,20.1658,111200.0
2011-11-30 14:25:00,23.86,23.91,23.86,23.9,221200.0,20.1658,20.208,20.1658,20.1996,221200.0
2011-11-30 14:30:00,23.9,23.94,23.9,23.92,142000.0,20.1996,20.2334,20.1996,20.2165,142000.0
2011-11-30 14:35:00,23.92,23.96,23.91,23.91,62400.0,20.2165,20.2503,20.208,20.208,62400.0
2011-11-30 14:40:00,23.91,23.93,23.9,23.92,126400.0,20.208,20.2249,20.1996,20.2165,126400.0
2011-11-30 14:45:00,23.92,23.93,23.83,23.84,91200.0,20.2165,20.2249,20.1404,20.1489,91200.0
2011-11-30 14:50:00,23.84,23.88,23.84,23.86,79600.0,20.1489,20.1827,20.1489,20.1658,79600.0
2011-11-30 14:55:00,23.86,23.86,23.83,23.86,93600.0,20.1658,20.1658,20.1404,20.1658,93600.0
2011-11-30 15:00:00,23.86,23.88,23.84,23.87,128400.0,20.1658,20.1827,20.1489,20.1742,128400.0
2011-11-30 15:05:00,23.86,23.88,23.84,23.88,116000.0,20.1658,20.1827,20.1489,20.1827,116000.0
2011-11-30 15:10:00,23.88,23.93,23.88,23.93,140800.0,20.1827,20.2249,20.1827,20.2249,140800.0
2011-11-30 15:15:00,23.92,23.93,23.89,23.91,142400.0,20.2165,20.2249,20.1911,20.208,142400.0
2011-11-30 15:20:00,23.91,23.93,23.89,23.89,113200.0,20.208,20.2249,20.1911,20.1911,113200.0
2011-11-30 15:25:00,23.89,23.93,23.89,23.93,128000.0,20.1911,20.2249,20.1911,20.2249,128000.0
2011-11-30 15:30:00,23.93,23.95,23.91,23.93,314800.0,20.2249,20.2418,20.208,20.2249,314800.0
2011-11-30 15:35:00,23.93,23.93,23.91,23.92,180800.0,20.2249,20.2249,20.208,20.2165,180800.0
2011-11-30 15:40:00,23.92,24.0,23.92,23.98,446000.0,20.2165,20.2841,20.2165,20.2672,446000.0
2011-11-30 15:45:00,23.99,24.01,23.97,24.0,434000.0,20.2756,20.2926,20.2587,20.2841,434000.0
2011-11-30 15:50:00,24.0,24.07,24.0,24.06,576400.0,20.2841,20.3433,20.2841,20.3348,576400.0
2011-11-30 15:55:00,24.06,24.07,24.02,24.04,983200.0,20.3348,20.3433,20.301,20.3179,983200.0
2011-12-01 09:30:00,23.84,23.87,23.66,23.66,268800.0,20.225,20.2505,20.0723,20.0723,268800.0
2011-12-01 09:35:00,23.65,23.72,23.63,23.67,126000.0,20.0638,20.1232,20.0469,20.0808,126000.0
2011-12-01 09:40:00,23.67,23.84,23.63,23.82,124000.0,20.0808,20.225,20.0469,20.2081,124000.0
2011-12-01 09:45:00,23.81,23.89,23.77,23.83,106000.0,20.1996,20.2674,20.1656,20.2165,106000.0
2011-12-01 09:50:00,23.84,23.91,23.82,23.84,96400.0,20.225,20.2844,20.2081,20.225,96400.0
2011-12-01 09:55:00,23.86,23.88,23.82,23.88,137600.0,20.242,20.259,20.2081,20.259,137600.0
2011-12-01 10:00:00,23.89,23.92,23.84,23.9,129600.0,20.2674,20.2929,20.225,20.2759,129600.0
2011-12-01 10:05:00,23.91,23.92,23.86,23.91,90800.0,20.2844,20.2929,20.242,20.2844,90800.0
2011-12-01 10:10:00,23.92,23.93,23.88,23.91,90800.0,20.2929,20.3014,20.259,20.2844,90800.0
2011-12-01 10:15:00,23.92,23.96,23.92,23.95,46800.0,20.2929,20.3268,20.2929,20.3183,46800.0
2011-12-01 10:20:00,23.96,23.99,23.95,23.99,75600.0,20.3268,20.3523,20.3183,20.3523,75600.0
2011-12-01 10:25:00,23.99,24.0,23.97,23.97,62000.0,20.3523,20.3608,20.3353,20.3353,62000.0
2011-12-01 10:30:00,23.98,23.98,23.95,23.97,69200.0,20.3438,20.3438,20.3183,20.3353,69200.0
2011-12-01 10:35:00,23.96,23.99,23.94,23.98,51600.0,20.3268,20.3523,20.3099,20.3438,51600.0
2011-12-01 10:40:00,23.98,23.99,23.96,23.99,55200.0,20.3438,20.3523,20.3268,20.3523,55200.0
2011-12-01 10:45:00,24.0,24.0,23.99,23.99,73200.0,20.3608,20.3608,20.3523,20.3523,73200.0
2011-12-01 10:50:00,23.99,24.08,23.99,24.07,335600.0,20.3523,20.4286,20.3523,20.4201,335600.0
2011-12-01 10:55:00,24.07,24.08,24.06,24.06,91200.0,20.4201,20.4286,20.4117,20.4117,91200.0
2011-12-01 11:00:00,24.06,24.09,24.06,24.08,98400.0,20.4117,20.4371,20.4117,20.4286,98400.0
2011-12-01 11:05:00,24.08,24.09,24.02,24.02,109200.0,20.4286,20.4371,20.3777,20.3777,109200.0
2011-12-01 11:10:00,24.02,24.02,23.98,24.0,50000.0,20.3777,20.3777,20.3438,20.3608,50000.0
2011-12-01 11:15:00,23.99,24.0,23.92,23.96,85600.0,20.3523,20.3608,20.2929,20.3268,85600.0
2011-12-01 11:20:00,23.96,23.96,23.93,23.95,72400.0,20.3268,20.3268,20.3014,20.3183,72400.0
2011-12-01 11:25:00,23.95,23.95,23.93,23.93,63200.0,20.3183,20.3183,20.3014,20.3014,63200.0
2011-12-01 11:30:00,23.93,23.95,23.92,23.92,122000.0,20.3014,20.3183,20.2929,20.2929,122000.0
2011-12-01 11:35:00,23.91,23.94,23.88,23.93,80800.0,20.2844,20.3099,20.259,20.3014,80800.0
2011-12-01 11:40:00,23.93,23.95,23.92,23.93,48000.0,20.3014,20.3183,20.2929,20.3014,48000.0
2011-12-01 11:45:00,23.93,23.93,23.88,23.9,55200.0,20.3014,20.3014,20.259,20.2759,55200.0
2011-12-01 11:50:00,23.9,23.95,23.9,23.95,28000.0,20.2759,20.3183,20.2759,20.3183,28000.0
2011-12-01 11:55:00,23.94,23.95,23.9,23.91,34800.0,20.3099,20.3183,20.2759,20.2844,34800.0
2011-12-01 12:00:00,23.91,23.91,23.88,23.89,60800.0,20.2844,20.2844,20.259,20.2674,60800.0
2011-12-01 12:05:00,23.9,23.95,23.89,23.93,63200.0,20.2759,20.3183,20.2674,20.3014,63200.0
2011-12-01 12:10:00,23.93,23.93,23.89,23.91,52000.0,20.3014,20.3014,20.2674,20.2844,52000.0
2011-12-01 12:15:00,23.91,23.92,23.9,23.91,32000.0,20.2844,20.2929,20.2759,20.2844,32000.0
2011-12-01 12:20:00,23.91,23.92,23.9,23.91,75200.0,20.2844,20.2929,20.2759,20.2844,75200.0
2011-12-01 12:25:00,23.91,23.91,23.89,23.9,37600.0,20.2844,20.2844,20.2674,20.2759,37600.0
2011-12-01 12:30:00,23.9,23.92,23.89,23.91,124400.0,20.2759,20.2929,20.2674,20.2844,124400.0
2011-12-01 12:35:00,23.91,23.92,23.9,23.92,57600.0,20.2844,20.2929,20.2759,20.2929,57600.0
2011-12-01 12:40:00,23.92,23.93,23.88,23.89,55600.0,20.2929,20.3014,20.259,20.2674,55600.0
2011-12-01 12:45:00,23.89,23.9,23.88,23.89,45600.0,20.2674,20.2759,20.259,20.2674,45600.0
2011-12-01 12:50:00,23.89,23.91,23.86,23.89,115200.0,20.2674,20.2844,20.242,20.2674,115200.0
2011-12-01 12:55:00,23.89,23.89,23.85,23.86,237200.0,20.2674,20.2674,20.2335,20.242,237200.0
2011-12-01 13:00:00,23.86,23.87,23.84,23.85,326000.0,20.242,20.2505,20.225,20.2335,326000.0
2011-12-01 13:05:00,23.85,23.86,23.85,23.85,38000.0,20.2335,20.242,20.2335,20.2335,38000.0
2011-12-01 13:10:00,23.85,23.91,23.85,23.9,81200.0,20.2335,20.2844,20.2335,20.2759,81200.0
2011-12-01 13:15:00,23.89,23.9,23.88,23.88,77200.0,20.2674,20.2759,20.259,20.259,77200.0
2011-12-01 13:20:00,23.89,23.9,23.87,23.89,88000.0,20.2674,20.2759,20.2505,20.2674,88000.0
2011-12-01 13:25:00,23.88,23.9,23.88,23.89,236400.0,20.259,20.2759,20.259,20.2674,236400.0
2011-12-01 13:30:00,23.89,23.89,23.88,23.89,44000.0,20.2674,20.2674,20.259,20.2674,44000.0
2011-12-01 13:35:00,23.89,23.9,23.87,23.88,67600.0,20.2674,20.2759,20.2505,20.259,67600.0
2011-12-01 13:40:00,23.88,23.93,23.88,23.91,82800.0,20.259,20.3014,20.259,20.2844,82800.0
2011-12-01 13:45:00,23.91,23.92,23.86,23.86,211200.0,20.2844,20.2929,20.242,20.242,211200.0
2011-12-01 13:50:00,23.86,23.88,23.85,23.85,160400.0,20.242,20.259,20.2335,20.2335,160400.0
2011-12-01 13:55:00,23.85,23.89,23.85,23.88,105600.0,20.2335,20.2674,20.2335,20.259,105600.0
2011-12-01 14:00:00,23.88,23.92,23.88,23.89,674400.0,20.259,20.2929,20.259,20.2674,674400.0
2011-12-01 14:05:00,23.89,23.9,23.89,23.9,55200.0,20.2674,20.2759,20.2674,20.2759,55200.0
2011-12-01 14:10:00,23.9,23.92,23.9,23.9,44400.0,20.2759,20.2929,20.2759,20.2759,44400.0
2011-12-01 14:15:00,23.9,23.91,23.88,23.89,55600.0,20.2759,20.2844,20.259,20.2674,55600.0
2011-12-01 14:20:00,23.88,23.91,23.88,23.9,56800.0,20.259,20.2844,20.259,20.2759,56800.0
2011-12-01 14:25:00,23.9,23.9,23.88,23.88,66400.0,20.2759,20.2759,20.259,20.259,66400.0
2011-12-01 14:30:00,23.88,23.89,23.85,23.86,91600.0,20.259,20.2674,20.2335,20.242,91600.0
2011-12-01 14:35:00,23.86,23.88,23.86,23.87,45200.0,20.242,20.259,20.242,20.2505,45200.0
2011-12-01 14:40:00,23.87,23.88,23.86,23.87,80400.0,20.2505,20.259,20.242,20.2505,80400.0
2011-12-01 14:45:00,23.87,23.89,23.87,23.87,124400.0,20.2505,20.2674,20.2505,20.2505,124400.0
2011-12-01 14:50:00,23.88,23.88,23.86,23.88,120400.0,20.259,20.259,20.242,20.259,120400.0
2011-12-01 14:55:00,23.88,23.88,23.85,23.87,121200.0,20.259,20.259,20.2335,20.2505,121200.0
2011-12-01 15:00:00,23.86,23.88,23.81,23.81,218800.0,20.242,20.259,20.1996,20.1996,218800.0
2011-12-01 15:05:00,23.81,23.83,23.77,23.79,189600.0,20.1996,20.2165,20.1656,20.1826,189600.0
2011-12-01 15:10:00,23.79,23.84,23.78,23.83,86400.0,20.1826,20.225,20.1741,20.2165,86400.0
2011-12-01 15:15:00,23.83,23.85,23.82,23.84,88400.0,20.2165,20.2335,20.2081,20.225,88400.0
2011-12-01 15:20:00,23.84,23.86,23.82,23.85,98400.0,20.225,20.242,20.2081,20.2335,98400.0
2011-12-01 15:25:00,23.86,23.89,23.85,23.88,132000.0,20.242,20.2674,20.2335,20.259,132000.0
2011-12-01 15:30:00,23.88,23.89,23.85,23.85,129200.0,20.259,20.2674,20.2335,20.2335,129200.0
2011-12-01 15:35:00,23.84,23.86,23.84,23.84,154000.0,20.225,20.242,20.225,20.225,154000.0
2011-12-01 15:40:00,23.84,23.85,23.8,23.81,179600.0,20.225,20.2335,20.1911,20.1996,179600.0
2011-12-01 15:45:00,23.81,23.81,23.75,23.78,235600.0,20.1996,20.1996,20.1487,20.1741,235600.0
2011-12-01 15:50:00,23.78,23.82,23.77,23.79,228800.0,20.1741,20.2081,20.1656,20.1826,228800.0
2011-12-01 15:55:00,23.79,23.81,23.76,23.81,398800.0,20.1826,20.1996,20.1572,20.1996,398800.0
2011-12-02 09:30:00,23.95,24.08,23.9,24.08,195600.0,20.3183,20.4286,20.2759,20.4286,195600.0
2011-12-02 09:35:00,24.08,24.09,24.03,24.04,44800.0,20.4286,20.4371,20.3862,20.3947,44800.0
2011-12-02 09:40:00,24.06,24.08,23.98,24.0,88400.0,20.4117,20.4286,20.3438,20.3608,88400.0
2011-12-02 09:45:00,24.0,24.01,23.93,23.94,100400.0,20.3608,20.3692,20.3014,20.3099,100400.0
2011-12-02 09:50:00,23.94,23.96,23.88,23.93,72800.0,20.3099,20.3268,20.259,20.3014,72800.0
2011-12-02 09:55:00,23.93,23.96,23.89,23.93,57600.0,20.3014,20.3268,20.2674,20.3014,57600.0
2011-12-02 10:00:00,23.93,23.99,23.93,23.98,218400.0,20.3014,20.3523,20.3014,20.3438,218400.0
2011-12-02 10:05:00,23.98,24.01,23.97,23.98,265200.0,20.3438,20.3692,20.3353,20.3438,265200.0
2011-12-02 10:10:00,23.96,24.02,23.96,24.0,69200.0,20.3268,20.3777,20.3268,20.3608,69200.0
2011-12-02 10:15:00,24.0,24.02,23.98,24.01,80000.0,20.3608,20.3777,20.3438,20.3692,80000.0
2011-12-02 10:20:00,24.02,24.06,24.0,24.03,422800.0,20.3777,20.4117,20.3608,20.3862,422800.0
2011-12-02 10:25:00,24.03,24.05,23.98,24.0,88000.0,20.3862,20.4032,20.3438,20.3608,88000.0
2011-12-02 10:30:00,24.01,24.06,24.0,24.02,204000.0,20.3692,20.4117,20.3608,20.3777,204000.0
2011-12-02 10:35:00,24.02,24.04,23.99,24.03,77200.0,20.3777,20.3947,20.3523,20.3862,77200.0
2011-12-02 10:40:00,24.01,24.04,24.0,24.04,64000.0,20.3692,20.3947,20.3608,20.3947,64000.0
2011-12-02 10:45:00,24.04,24.04,23.98,23.98,96800.0,20.3947,20.3947,20.3438,20.3438,96800.0
2011-12-02 10:50:00,23.99,24.04,23.98,24.04,62800.0,20.3523,20.3947,20.3438,20.3947,62800.0
2011-12-02 10:55:00,24.04,24.04,23.97,24.0,112000.0,20.3947,20.3947,20.3353,20.3608,112000.0
2011-12-02 11:00:00,24.0,24.0,23.94,23.94,121200.0,20.3608,20.3608,20.3099,20.3099,121200.0
2011-12-02 11:05:00,23.94,23.95,23.89,23.93,82400.0,20.3099,20.3183,20.2674,20.3014,82400.0
2011-12-02 11:10:00,23.91,23.94,23.91,23.92,52000.0,20.2844,20.3099,20.2844,20.2929,52000.0
2011-12-02 11:15:00,23.91,23.98,23.91,23.98,58800.0,20.2844,20.3438,20.2844,20.3438,58800.0
2011-12-02 11:20:00,23.96,24.0,23.96,24.0,42400.0,20.3268,20.3608,20.3268,20.3608,42400.0
2011-12-02 11:25:00,23.99,24.02,23.96,24.02,89200.0,20.3523,20.3777,20.3268,20.3777,89200.0
2011-12-02 11:30:00,24.01,24.05,24.0,24.01,72400.0,20.3692,20.4032,20.3608,20.3692,72400.0
2011-12-02 11:35:00,23.99,24.0,23.95,23.98,52800.0,20.3523,20.3608,20.3183,20.3438,52800.0
2011-12-02 11:40:00,23.97,24.01,23.92,23.93,106800.0,20.3353,20.3692,20.2929,20.3014,106800.0
2011-12-02 11:45:00,23.93,23.95,23.91,23.91,53200.0,20.3014,20.3183,20.2844,20.2844,53200.0
2011-12-02 11:50:00,23.91,23.98,23.9,23.97,59600.0,20.2844,20.3438,20.2759,20.3353,59600.0
2011-12-02 11:55:00,23.98,24.0,23.97,23.99,38800.0,20.3438,20.3608,20.3353,20.3523,38800.0
2011-12-02 12:00:00,23.98,23.98,23.93,23.96,63600.0,20.3438,20.3438,20.3014,20.3268,63600.0
2011-12-02 12:05:00,23.97,24.0,23.96,23.97,47200.0,20.3353,20.3608,20.3268,20.3353,47200.0
2011-12-02 12:10:00,23.97,24.02,23.97,23.98,37600.0,20.3353,20.3777,20.3353,20.3438,37600.0
2011-12-02 12:15:00,23.97,23.99,23.95,23.99,60000.0,20.3353,20.3523,20.3183,20.3523,60000.0
2011-12-02 12:20:00,23.99,24.05,23.98,24.05,113600.0,20.3523,20.4032,20.3438,20.4032,113600.0
2011-12-02 12:25:00,24.04,24.06,24.02,24.02,179200.0,20.3947,20.4117,20.3777,20.3777,179200.0
2011-12-02 12:30:00,24.02,24.05,24.0,24.04,61200.0,20.3777,20.4032,20.3608,20.3947,61200.0
2011-12-02 12:35:00,24.04,24.04,24.0,24.03,41200.0,20.3947,20.3947,20.3608,20.3862,41200.0
2011-12-02 12:40:00,24.03,24.04,24.01,24.02,62800.0,20.3862,20.3947,20.3692,20.3777,62800.0
2011-12-02 12:45:00,24.02,24.06,24.01,24.06,61200.0,20.3777,20.4117,20.3692,20.4117,61200.0
2011-12-02 12:50:00,24.06,24.08,24.05,24.07,64800.0,20.4117,20.4286,20.4032,20.4201,64800.0
2011-12-02 12:55:00,24.08,24.08,24.05,24.06,58400.0,20.4286,20.4286,20.4032,20.4117,58400.0
2011-12-02 13:00:00,24.06,24.06,24.02,24.02,76800.0,20.4117,20.4117,20.3777,20.3777,76800.0
2011-12-02 13:05:00,24.02,24.05,24.01,24.02,71600.0,20.3777,20.4032,20.3692,20.3777,71600.0
2011-12-02 13:10:00,24.03,24.04,24.0,24.0,56000.0,20.3862,20.3947,20.3608,20.3608,56000.0
2011-12-02 13:15:00,24.0,24.05,24.0,24.0,111200.0,20.3608,20.4032,20.3608,20.3608,111200.0
2011-12-02 13:20:00,24.0,24.04,24.0,24.03,71600.0,20.3608,20.3947,20.3608,20.3862,71600.0
2011-12-02 13:25:00,24.03,24.03,24.0,24.0,41200.0,20.3862,20.3862,20.3608,20.3608,41200.0
2011-12-02 13:30:00,24.0,24.0,23.98,23.98,75200.0,20.3608,20.3608,20.3438,20.3438,75200.0
2011-12-02 13:35:00,23.99,24.0,23.97,23.99,37600.0,20.3523,20.3608,20.3353,20.3523,37600.0
2011-12-02 13:40:00,23.99,24.02,23.99,24.01,66000.0,20.3523,20.3777,20.3523,20.3692,66000.0
2011-12-02 13:45:00,24.01,24.07,24.0,24.06,133200.0,20.3692,20.4201,20.3608,20.4117,133200.0
2011-12-02 13:50:00,24.06,24.06,24.03,24.05,124400.0,20.4117,20.4117,20.3862,20.4032,124400.0
2011-12-02 13:55:00,24.05,24.08,24.04,24.07,76800.0,20.4032,20.4286,20.3947,20.4201,76800.0
2011-12-02 14:00:00,24.08,24.08,24.04,24.04,101200.0,20.4286,20.4286,20.3947,20.3947,101200.0
2011-12-02 14:05:00,24.04,24.04,23.99,24.03,112400.0,20.3947,20.3947,20.3523,20.3862,112400.0
2011-12-02 14:10:00,24.04,24.06,24.03,24.05,67200.0,20.3947,20.4117,20.3862,20.4032,67200.0
2011-12-02 14:15:00,24.04,24.09,24.03,24.08,158800.0,20.3947,20.4371,20.3862,20.4286,158800.0
2011-12-02 14:20:00,24.08,24.1,24.07,24.09,68400.0,20.4286,20.4456,20.4201,20.4371,68400.0
2011-12-02 14:25:00,24.09,24.14,24.09,24.13,172000.0,20.4371,20.4795,20.4371,20.4711,172000.0
2011-12-02 14:30:00,24.13,24.14,24.08,24.1,111600.0,20.4711,20.4795,20.4286,20.4456,111600.0
2011-12-02 14:35:00,24.1,24.11,24.08,24.11,70000.0,20.4456,20.4541,20.4286,20.4541,70000.0
2011-12-02 14:40:00,24.11,24.13,24.11,24.12,80000.0,20.4541,20.4711,20.4541,20.4626,80000.0
2011-12-02 14:45:00,24.12,24.17,24.12,24.17,198800.0,20.4626,20.505,20.4626,20.505,198800.0
2011-12-02 14:50:00,24.17,24.17,24.16,24.16,137200.0,20.505,20.505,20.4965,20.4965,137200.0
2011-12-02 14:55:00,24.17,24.17,24.11,24.12,158800.0,20.505,20.505,20.4541,20.4626,158800.0
2011-12-02 15:00:00,24.11,24.12,24.07,24.09,128000.0,20.4541,20.4626,20.4201,20.4371,128000.0
2011-12-02 15:05:00,24.09,24.13,24.08,24.11,203200.0,20.4371,20.4711,20.4286,20.4541,203200.0
2011-12-02 15:10:00,24.11,24.13,24.1,24.11,101600.0,20.4541,20.4711,20.4456,20.4541,101600.0
2011-12-02 15:15:00,24.11,24.18,24.11,24.12,237200.0,20.4541,20.5135,20.4541,20.4626,237200.0
2011-12-02 15:20:00,24.13,24.13,24.1,24.11,114000.0,20.4711,20.4711,20.4456,20.4541,114000.0
2011-12-02 15:25:00,24.11,24.12,24.09,24.11,145600.0,20.4541,20.4626,20.4371,20.4541,145600.0
2011-12-02 15:30:00,24.11,24.11,24.08,24.08,240400.0,20.4541,20.4541,20.4286,20.4286,240400.0
2011-12-02 15:35:00,24.08,24.15,24.08,24.11,172000.0,20.4286,20.488,20.4286,20.4541,172000.0
2011-12-02 15:40:00,24.11,24.12,24.09,24.09,232400.0,20.4541,20.4626,20.4371,20.4371,232400.0
2011-12-02 15:45:00,24.09,24.1,24.04,24.05,261200.0,20.4371,20.4456,20.3947,20.4032,261200.0
2011-12-02 15:50:00,24.05,24.08,24.02,24.08,230000.0,20.4032,20.4286,20.3777,20.4286,230000.0
2011-12-02 15:55:00,24.08,24.11,24.06,24.06,380000.0,20.4286,20.4541,20.4117,20.4117,380000.0
2011-12-05 09:30:00,24.18,24.3,24.13,24.27,510000.0,20.5135,20.6153,20.4711,20.5898,510000.0
2011-12-05 09:35:00,24.3,24.37,24.28,24.34,238800.0,20.6153,20.6747,20.5983,20.6492,238800.0
2011-12-05 09:40:00,24.34,24.34,24.24,24.25,234400.0,20.6492,20.6492,20.5644,20.5729,234400.0
2011-12-05 09:45:00,24.25,24.27,24.22,24.23,111200.0,20.5729,20.5898,20.5474,20.5559,111200.0
2011-12-05 09:50:00,24.24,24.26,24.21,24.24,56400.0,20.5644,20.5813,20.5389,20.5644,56400.0
2011-12-05 09:55:00,24.24,24.35,24.24,24.33,98800.0,20.5644,20.6577,20.5644,20.6407,98800.0
2011-12-05 10:00:00,24.33,24.35,24.3,24.3,197600.0,20.6407,20.6577,20.6153,20.6153,197600.0
2011-12-05 10:05:00,24.32,24.32,24.28,24.3,64400.0,20.6322,20.6322,20.5983,20.6153,64400.0
2011-12-05 10:10:00,24.3,24.36,24.3,24.33,60000.0,20.6153,20.6662,20.6153,20.6407,60000.0
2011-12-05 10:15:00,24.33,24.33,24.28,24.32,63200.0,20.6407,20.6407,20.5983,20.6322,63200.0
2011-12-05 10:20:00,24.32,24.35,24.3,24.32,93200.0,20.6322,20.6577,20.6153,20.6322,93200.0
2011-12-05 10:25:00,24.33,24.36,24.3,24.35,95600.0,20.6407,20.6662,20.6153,20.6577,95600.0
2011-12-05 10:30:00,24.35,24.37,24.33,24.33,75600.0,20.6577,20.6747,20.6407,20.6407,75600.0
2011-12-05 10:35:00,24.32,24.34,24.3,24.3,62400.0,20.6322,20.6492,20.6153,20.6153,62400.0
2011-12-05 10:40:00,24.3,24.31,24.27,24.28,126400.0,20.6153,20.6238,20.5898,20.5983,126400.0
2011-12-05 10:45:00,24.28,24.31,24.27,24.29,101600.0,20.5983,20.6238,20.5898,20.6068,101600.0
2011-12-05 10:50:00,24.3,24.31,24.27,24.28,54400.0,20.6153,20.6238,20.5898,20.5983,54400.0
2011-12-05 10:55:00,24.28,24.28,24.24,24.24,83200.0,20.5983,20.5983,20.5644,20.5644,83200.0
2011-12-05 11:00:00,24.24,24.25,24.22,24.23,68800.0,20.5644,20.5729,20.5474,20.5559,68800.0
2011-12-05 11:05:00,24.23,24.23,24.2,24.22,82800.0,20.5559,20.5559,20.5304,20.5474,82800.0
2011-12-05 11:10:00,24.22,24.22,24.18,24.18,63200.0,20.5474,20.5474,20.5135,20.5135,63200.0
2011-12-05 11:15:00,24.19,24.22,24.19,24.19,36000.0,20.522,20.5474,20.522,20.522,36000.0
2011-12-05 11:20:00,24.2,24.2,24.17,24.17,34000.0,20.5304,20.5304,20.505,20.505,34000.0
2011-12-05 11:25:00,24.18,24.2,24.14,24.14,136400.0,20.5135,20.5304,20.4795,20.4795,136400.0
2011-12-05 11:30:00,24.14,24.17,24.14,24.15,130400.0,20.4795,20.505,20.4795,20.488,130400.0
2011-12-05 11:35:00,24.14,24.16,24.14,24.15,34400.0,20.4795,20.4965,20.4795,20.488,34400.0
2011-12-05 11:40:00,24.17,24.18,24.16,24.18,37600.0,20.505,20.5135,20.4965,20.5135,37600.0
2011-12-05 11:45:00,24.19,24.23,24.19,24.23,32400.0,20.522,20.5559,20.522,20.5559,32400.0
2011-12-05 11:50:00,24.22,24.23,24.21,24.22,22800.0,20.5474,20.5559,20.5389,20.5474,22800.0
2011-12-05 11:55:00,24.22,24.22,24.2,24.21,31200.0,20.5474,20.5474,20.5304,20.5389,31200.0
2011-12-05 12:00:00,24.21,24.23,24.2,24.22,27600.0,20.5389,20.5559,20.5304,20.5474,27600.0
2011-12-05 12:05:00,24.22,24.27,24.22,24.25,62400.0,20.5474,20.5898,20.5474,20.5729,62400.0
2011-12-05 12:10:00,24.25,24.25,24.24,24.25,24800.0,20.5729,20.5729,20.5644,20.5729,24800.0
2011-12-05 12:15:00,24.25,24.26,24.24,24.25,60800.0,20.5729,20.5813,20.5644,20.5729,60800.0
2011-12-05 12:20:00,24.25,24.25,24.23,24.25,38400.0,20.5729,20.5729,20.5559,20.5729,38400.0
2011-12-05 12:25:00,24.25,24.25,24.23,24.23,46800.0,20.5729,20.5729,20.5559,20.5559,46800.0
2011-12-05 12:30:00,24.23,24.23,24.22,24.23,85600.0,20.5559,20.5559,20.5474,20.5559,85600.0
2011-12-05 12:35:00,24.23,24.26,24.23,24.25,127200.0,20.5559,20.5813,20.5559,20.5729,127200.0
2011-12-05 12:40:00,24.25,24.27,24.25,24.27,35600.0,20.5729,20.5898,20.5729,20.5898,35600.0
2011-12-05 12:45:00,24.27,24.3,24.27,24.28,47200.0,20.5898,20.6153,20.5898,20.5983,47200.0
2011-12-05 12:50:00,24.28,24.31,24.26,24.31,75600.0,20.5983,20.6238,20.5813,20.6238,75600.0
2011-12-05 12:55:00,24.31,24.32,24.28,24.28,31600.0,20.6238,20.6322,20.5983,20.5983,31600.0
2011-12-05 13:00:00,24.28,24.29,24.27,24.27,32000.0,20.5983,20.6068,20.5898,20.5898,32000.0
2011-12-05 13:05:00,24.28,24.29,24.26,24.29,38800.0,20.5983,20.6068,20.5813,20.6068,38800.0
2011-12-05 13:10:00,24.29,24.29,24.27,24.29,46000.0,20.6068,20.6068,20.5898,20.6068,46000.0
2011-12-05 13:15:00,24.29,24.29,24.26,24.27,75200.0,20.6068,20.6068,20.5813,20.5898,75200.0
2011-12-05 13:20:00,24.27,24.27,24.25,24.26,50800.0,20.5898,20.5898,20.5729,20.5813,50800.0
2011-12-05 13:25:00,24.26,24.27,24.25,24.26,40000.0,20.5813,20.5898,20.5729,20.5813,40000.0
2011-12-05 13:30:00,24.26,24.27,24.24,24.25,53200.0,20.5813,20.5898,20.5644,20.5729,53200.0
2011-12-05 13:35:00,24.25,24.27,24.24,24.24,65200.0,20.5729,20.5898,20.5644,20.5644,65200.0
2011-12-05 13:40:00,24.25,24.25,24.16,24.17,114800.0,20.5729,20.5729,20.4965,20.505,114800.0
2011-12-05 13:45:00,24.17,24.19,24.08,24.08,101200.0,20.505,20.522,20.4286,20.4286,101200.0
2011-12-05 13:50:00,24.08,24.13,24.08,24.11,97600.0,20.4286,20.4711,20.4286,20.4541,97600.0
2011-12-05 13:55:00,24.11,24.14,24.11,24.13,59600.0,20.4541,20.4795,20.4541,20.4711,59600.0
2011-12-05 14:00:00,24.13,24.14,24.1,24.11,63600.0,20.4711,20.4795,20.4456,20.4541,63600.0
2011-12-05 14:05:00,24.1,24.1,24.07,24.1,59200.0,20.4456,20.4456,20.4201,20.4456,59200.0
2011-12-05 14:10:00,24.11,24.13,24.1,24.11,73200.0,20.4541,20.4711,20.4456,20.4541,73200.0
2011-12-05 14:15:00,24.09,24.12,24.08,24.12,78800.0,20.4371,20.4626,20.4286,20.4626,78800.0
2011-12-05 14:20:00,24.12,24.13,24.08,24.08,70400.0,20.4626,20.4711,20.4286,20.4286,70400.0
2011-12-05 14:25:00,24.08,24.09,24.05,24.08,74400.0,20.4286,20.4371,20.4032,20.4286,74400.0
2011-12-05 14:30:00,24.08,24.09,24.04,24.05,84400.0,20.4286,20.4371,20.3947,20.4032,84400.0
2011-12-05 14:35:00,24.04,24.09,24.04,24.06,61200.0,20.3947,20.4371,20.3947,20.4117,61200.0
2011-12-05 14:40:00,24.06,24.07,24.04,24.05,53600.0,20.4117,20.4201,20.3947,20.4032,53600.0
2011-12-05 14:45:00,24.05,24.08,24.04,24.07,67200.0,20.4032,20.4286,20.3947,20.4201,67200.0
2011-12-05 14:50:00,24.07,24.07,24.04,24.06,112000.0,20.4201,20.4201,20.3947,20.4117,112000.0
2011-12-05 14:55:00,24.06,24.1,24.06,24.09,70400.0,20.4117,20.4456,20.4117,20.4371,70400.0
2011-12-05 15:00:00,24.09,24.14,24.07,24.13,143200.0,20.4371,20.4795,20.4201,20.4711,143200.0
2011-12-05 15:05:00,24.13,24.14,24.02,24.05,204000.0,20.4711,20.4795,20.3777,20.4032,204000.0
2011-12-05 15:10:00,24.06,24.08,24.02,24.02,88800.0,20.4117,20.4286,20.3777,20.3777,88800.0
2011-12-05 15:15:00,24.02,24.05,23.99,24.02,120800.0,20.3777,20.4032,20.3523,20.3777,120800.0
2011-12-05 15:20:00,24.02,24.05,24.0,24.04,110000.0,20.3777,20.4032,20.3608,20.3947,110000.0
2011-12-05 15:25:00,24.03,24.05,23.99,24.0,104000.0,20.3862,20.4032,20.3523,20.3608,104000.0
2011-12-05 15:30:00,24.0,24.06,24.0,24.04,200000.0,20.3608,20.4117,20.3608,20.3947,200000.0
2011-12-05 15:35:00,24.04,24.07,24.02,24.05,128800.0,20.3947,20.4201,20.3777,20.4032,128800.0
2011-12-05 15:40:00,24.05,24.08,24.03,24.07,195200.0,20.4032,20.4286,20.3862,20.4201,195200.0
2011-12-05 15:45:00,24.07,24.14,24.05,24.12,371200.0,20.4201,20.4795,20.4032,20.4626,371200.0
2011-12-05 15:50:00,24.12,24.14,24.09,24.14,254000.0,20.4626,20.4795,20.4371,20.4795,254000.0
2011-12-05 15:55:00,24.13,24.16,24.11,24.15,306800.0,20.4711,20.4965,20.4541,20.488,306800.0
2011-12-06 09:30:00,24.3,24.31,24.14,24.14,150000.0,20.6153,20.6238,20.4795,20.4795,150000.0
2011-12-06 09:35:00,24.14,24.16,24.08,24.1,102800.0,20.4795,20.4965,20.4286,20.4456,102800.0
2011-12-06 09:40:00,24.1,24.15,24.04,24.11,111200.0,20.4456,20.488,20.3947,20.4541,111200.0
2011-12-06 09:45:00,24.11,24.13,24.09,24.11,60400.0,20.4541,20.4711,20.4371,20.4541,60400.0
2011-12-06 09:50:00,24.11,24.14,24.11,24.11,66400.0,20.4541,20.4795,20.4541,20.4541,66400.0
2011-12-06 09:55:00,24.1,24.12,24.09,24.09,65600.0,20.4456,20.4626,20.4371,20.4371,65600.0
2011-12-06 10:00:00,24.1,24.18,24.09,24.16,102400.0,20.4456,20.5135,20.4371,20.4965,102400.0
2011-12-06 10:05:00,24.16,24.18,24.11,24.11,120800.0,20.4965,20.5135,20.4541,20.4541,120800.0
2011-12-06 10:10:00,24.11,24.13,24.05,24.11,106400.0,20.4541,20.4711,20.4032,20.4541,106400.0
2011-12-06 10:15:00,24.1,24.14,24.1,24.12,70400.0,20.4456,20.4795,20.4456,20.4626,70400.0
2011-12-06 10:20:00,24.11,24.16,24.07,24.13,76400.0,20.4541,20.4965,20.4201,20.4711,76400.0
2011-12-06 10:25:00,24.13,24.14,24.11,24.12,50800.0,20.4711,20.4795,20.4541,20.4626,50800.0
2011-12-06 10:30:00,24.13,24.15,24.1,24.11,63600.0,20.4711,20.488,20.4456,20.4541,63600.0
2011-12-06 10:35:00,24.11,24.15,24.1,24.13,78800.0,20.4541,20.488,20.4456,20.4711,78800.0
2011-12-06 10:40:00,24.13,24.13,24.1,24.12,41600.0,20.4711,20.4711,20.4456,20.4626,41600.0
2011-12-06 10:45:00,24.13,24.17,24.12,24.15,63600.0,20.4711,20.505,20.4626,20.488,63600.0
2011-12-06 10:50:00,24.15,24.18,24.14,24.16,32000.0,20.488,20.5135,20.4795,20.4965,32000.0
2011-12-06 10:55:00,24.16,24.18,24.15,24.17,64800.0,20.4965,20.5135,20.488,20.505,64800.0
2011-12-06 11:00:00,24.17,24.18,24.15,24.16,42000.0,20.505,20.5135,20.488,20.4965,42000.0
2011-12-06 11:05:00,24.16,24.16,24.11,24.11,71200.0,20.4965,20.4965,20.4541,20.4541,71200.0
2011-12-06 11:10:00,24.11,24.11,24.09,24.1,94800.0,20.4541,20.4541,20.4371,20.4456,94800.0
2011-12-06 11:15:00,24.1,24.1,24.07,24.08,61200.0,20.4456,20.4456,20.4201,20.4286,61200.0
2011-12-06 11:20:00,24.08,24.1,24.04,24.05,186400.0,20.4286,20.4456,20.3947,20.4032,186400.0
2011-12-06 11:25:00,24.05,24.06,24.04,24.05,38000.0,20.4032,20.4117,20.3947,20.4032,38000.0
2011-12-06 11:30:00,24.04,24.05,24.02,24.02,64400.0,20.3947,20.4032,20.3777,20.3777,64400.0
2011-12-06 11:35:00,24.02,24.03,23.99,24.03,74000.0,20.3777,20.3862,20.3523,20.3862,74000.0
2011-12-06 11:40:00,24.03,24.06,24.02,24.05,155200.0,20.3862,20.4117,20.3777,20.4032,155200.0
2011-12-06 11:45:00,24.05,24.06,24.04,24.05,60800.0,20.4032,20.4117,20.3947,20.4032,60800.0
2011-12-06 11:50:00,24.05,24.09,24.05,24.09,58400.0,20.4032,20.4371,20.4032,20.4371,58400.0
2011-12-06 11:55:00,24.09,24.13,24.09,24.09,61600.0,20.4371,20.4711,20.4371,20.4371,61600.0
2011-12-06 12:00:00,24.09,24.11,24.07,24.07,53200.0,20.4371,20.4541,20.4201,20.4201,53200.0
2011-12-06 12:05:00,24.07,24.1,24.05,24.1,58800.0,20.4201,20.4456,20.4032,20.4456,58800.0
2011-12-06 12:10:00,24.1,24.13,24.1,24.11,32000.0,20.4456,20.4711,20.4456,20.4541,32000.0
2011-12-06 12:15:00,24.11,24.12,24.09,24.09,41200.0,20.4541,20.4626,20.4371,20.4371,41200.0
2011-12-06 12:20:00,24.09,24.1,24.07,24.08,29200.0,20.4371,20.4456,20.4201,20.4286,29200.0
2011-12-06 12:25:00,24.07,24.09,24.06,24.09,31600.0,20.4201,20.4371,20.4117,20.4371,31600.0
2011-12-06 12:30:00,24.09,24.1,24.07,24.08,37200.0,20.4371,20.4456,20.4201,20.4286,37200.0
2011-12-06 12:35:00,24.09,24.12,24.07,24.11,29200.0,20.4371,20.4626,20.4201,20.4541,29200.0
2011-12-06 12:40:00,24.11,24.12,24.09,24.09,74000.0,20.4541,20.4626,20.4371,20.4371,74000.0
2011-12-06 12:45:00,24.1,24.11,24.08,24.08,31600.0,20.4456,20.4541,20.4286,20.4286,31600.0
2011-12-06 12:50:00,24.08,24.09,24.06,24.07,94000.0,20.4286,20.4371,20.4117,20.4201,94000.0
2011-12-06 12:55:00,24.07,24.08,24.06,24.06,31200.0,20.4201,20.4286,20.4117,20.4117,31200.0
2011-12-06 13:00:00,24.06,24.07,24.05,24.06,56800.0,20.4117,20.4201,20.4032,20.4117,56800.0
2011-12-06 13:05:00,24.06,24.06,24.05,24.05,58800.0,20.4117,20.4117,20.4032,20.4032,58800.0
2011-12-06 13:10:00,24.05,24.06,24.03,24.05,44800.0,20.4032,20.4117,20.3862,20.4032,44800.0
2011-12-06 13:15:00,24.05,24.07,24.04,24.04,85600.0,20.4032,20.4201,20.3947,20.3947,85600.0
2011-12-06 13:20:00,24.04,24.04,24.01,24.03,121600.0,20.3947,20.3947,20.3692,20.3862,121600.0
2011-12-06 13:25:00,24.03,24.04,24.02,24.02,50400.0,20.3862,20.3947,20.3777,20.3777,50400.0
2011-12-06 13:30:00,24.02,24.05,24.02,24.04,64800.0,20.3777,20.4032,20.3777,20.3947,64800.0
2011-12-06 13:35:00,24.03,24.03,24.0,24.03,60400.0,20.3862,20.3862,20.3608,20.3862,60400.0
2011-12-06 13:40:00,24.03,24.03,24.0,24.02,90400.0,20.3862,20.3862,20.3608,20.3777,90400.0
2011-12-06 13:45:00,24.01,24.04,24.01,24.04,48400.0,20.3692,20.3947,20.3692,20.3947,48400.0
2011-12-06 13:50:00,24.04,24.05,24.03,24.04,52800.0,20.3947,20.4032,20.3862,20.3947,52800.0
2011-12-06 13:55:00,24.04,24.05,24.03,24.03,42800.0,20.3947,20.4032,20.3862,20.3862,42800.0
2011-12-06 14:00:00,24.03,24.03,24.0,24.03,59600.0,20.3862,20.3862,20.3608,20.3862,59600.0
2011-12-06 14:05:00,24.03,24.04,24.02,24.03,48800.0,20.3862,20.3947,20.3777,20.3862,48800.0
2011-12-06 14:10:00,24.03,24.04,24.0,24.03,94400.0,20.3862,20.3947,20.3608,20.3862,94400.0
2011-12-06 14:15:00,24.03,24.07,24.03,24.05,81200.0,20.3862,20.4201,20.3862,20.4032,81200.0
2011-12-06 14:20:00,24.05,24.07,24.03,24.05,48800.0,20.4032,20.4201,20.3862,20.4032,48800.0
2011-12-06 14:25:00,24.04,24.06,24.04,24.06,90000.0,20.3947,20.4117,20.3947,20.4117,90000.0
2011-12-06 14:30:00,24.06,24.09,24.06,24.08,106800.0,20.4117,20.4371,20.4117,20.4286,106800.0
2011-12-06 14:35:00,24.08,24.11,24.07,24.1,117600.0,20.4286,20.4541,20.4201,20.4456,117600.0
2011-12-06 14:40:00,24.1,24.14,24.1,24.13,117200.0,20.4456,20.4795,20.4456,20.4711,117200.0
2011-12-06 14:45:00,24.12,24.13,24.11,24.12,64800.0,20.4626,20.4711,20.4541,20.4626,64800.0
2011-12-06 14:50:00,24.12,24.15,24.12,24.14,77200.0,20.4626,20.488,20.4626,20.4795,77200.0
2011-12-06 14:55:00,24.15,24.18,24.15,24.16,176400.0,20.488,20.5135,20.488,20.4965,176400.0
2011-12-06 15:00:00,24.16,24.18,24.16,24.17,82400.0,20.4965,20.5135,20.4965,20.505,82400.0
2011-12-06 15:05:00,24.16,24.16,24.13,24.14,114800.0,20.4965,20.4965,20.4711,20.4795,114800.0
2011-12-06 15:10:00,24.14,24.18,24.13,24.17,94000.0,20.4795,20.5135,20.4711,20.505,94000.0
2011-12-06 15:15:00,24.17,24.18,24.13,24.14,97600.0,20.505,20.5135,20.4711,20.4795,97600.0
2011-12-06 15:20:00,24.15,24.17,24.14,24.14,138000.0,20.488,20.505,20.4795,20.4795,138000.0
2011-12-06 15:25:00,24.14,24.15,24.12,24.13,118800.0,20.4795,20.488,20.4626,20.4711,118800.0
2011-12-06 15:30:00,24.13,24.16,24.11,24.12,169200.0,20.4711,20.4965,20.4541,20.4626,169200.0
2011-12-06 15:35:00,24.12,24.14,24.11,24.13,128000.0,20.4626,20.4795,20.4541,20.4711,128000.0
2011-12-06 15:40:00,24.13,24.14,24.09,24.1,164800.0,20.4711,20.4795,20.4371,20.4456,164800.0
2011-12-06 15:45:00,24.11,24.12,24.09,24.11,203200.0,20.4541,20.4626,20.4371,20.4541,203200.0
2011-12-06 15:50:00,24.1,24.1,24.07,24.08,190000.0,20.4456,20.4456,20.4201,20.4286,190000.0
2011-12-06 15:55:00,24.08,24.09,24.06,24.07,280400.0,20.4286,20.4371,20.4117,20.4201,280400.0
2011-12-07 09:30:00,24.19,24.25,24.14,24.2,420400.0,20.522,20.5729,20.4795,20.5304,420400.0
2011-12-07 09:35:00,24.2,24.2,24.1,24.13,146800.0,20.5304,20.5304,20.4456,20.4711,146800.0
2011-12-07 09:40:00,24.13,24.17,24.08,24.16,154400.0,20.4711,20.505,20.4286,20.4965,154400.0
2011-12-07 09:45:00,24.16,24.18,24.11,24.14,123600.0,20.4965,20.5135,20.4541,20.4795,123600.0
2011-12-07 09:50:00,24.14,24.16,24.13,24.13,118000.0,20.4795,20.4965,20.4711,20.4711,118000.0
2011-12-07 09:55:00,24.14,24.18,24.1,24.13,114400.0,20.4795,20.5135,20.4456,20.4711,114400.0
2011-12-07 10:00:00,24.12,24.12,24.04,24.06,74000.0,20.4626,20.4626,20.3947,20.4117,74000.0
2011-12-07 10:05:00,24.05,24.09,24.04,24.04,88400.0,20.4032,20.4371,20.3947,20.3947,88400.0
2011-12-07 10:10:00,24.05,24.09,24.04,24.06,141200.0,20.4032,20.4371,20.3947,20.4117,141200.0
2011-12-07 10:15:00,24.06,24.07,24.04,24.05,86400.0,20.4117,20.4201,20.3947,20.4032,86400.0
2011-12-07 10:20:00,24.05,24.09,24.0,24.02,132800.0,20.4032,20.4371,20.3608,20.3777,132800.0
2011-12-07 10:25:00,24.02,24.04,23.93,23.98,131600.0,20.3777,20.3947,20.3014,20.3438,131600.0
2011-12-07 10:30:00,23.98,24.01,23.97,23.98,148400.0,20.3438,20.3692,20.3353,20.3438,148400.0
2011-12-07 10:35:00,23.98,23.99,23.97,23.98,70800.0,20.3438,20.3523,20.3353,20.3438,70800.0
2011-12-07 10:40:00,23.99,24.0,23.96,24.0,96000.0,20.3523,20.3608,20.3268,20.3608,96000.0
2011-12-07 10:45:00,24.0,24.06,24.0,24.05,82800.0,20.3608,20.4117,20.3608,20.4032,82800.0
2011-12-07 10:50:00,24.05,24.05,24.02,24.02,49600.0,20.4032,20.4032,20.3777,20.3777,49600.0
2011-12-07 10:55:00,24.02,24.07,23.99,24.07,82400.0,20.3777,20.4201,20.3523,20.4201,82400.0
2011-12-07 11:00:00,24.07,24.08,24.07,24.07,100400.0,20.4201,20.4286,20.4201,20.4201,100400.0
2011-12-07 11:05:00,24.07,24.1,24.06,24.08,192800.0,20.4201,20.4456,20.4117,20.4286,192800.0
2011-12-07 11:10:00,24.08,24.11,24.05,24.05,173600.0,20.4286,20.4541,20.4032,20.4032,173600.0
2011-12-07 11:15:00,24.05,24.06,24.03,24.05,64400.0,20.4032,20.4117,20.3862,20.4032,64400.0
2011-12-07 11:20:00,24.05,24.09,24.03,24.07,76800.0,20.4032,20.4371,20.3862,20.4201,76800.0
2011-12-07 11:25:00,24.07,24.08,24.04,24.05,93600.0,20.4201,20.4286,20.3947,20.4032,93600.0
2011-12-07 11:30:00,24.05,24.06,24.02,24.05,140800.0,20.4032,20.4117,20.3777,20.4032,140800.0
2011-12-07 11:35:00,24.06,24.07,24.04,24.04,90400.0,20.4117,20.4201,20.3947,20.3947,90400.0
2011-12-07 11:40:00,24.04,24.06,24.04,24.04,39600.0,20.3947,20.4117,20.3947,20.3947,39600.0
2011-12-07 11:45:00,24.05,24.06,24.04,24.05,33600.0,20.4032,20.4117,20.3947,20.4032,33600.0
2011-12-07 11:50:00,24.05,24.06,24.04,24.04,45600.0,20.4032,20.4117,20.3947,20.3947,45600.0
2011-12-07 11:55:00,24.04,24.06,24.02,24.05,130000.0,20.3947,20.4117,20.3777,20.4032,130000.0
2011-12-07 12:00:00,24.05,24.08,24.05,24.07,91200.0,20.4032,20.4286,20.4032,20.4201,91200.0
2011-12-07 12:05:00,24.07,24.08,24.05,24.05,46000.0,20.4201,20.4286,20.4032,20.4032,46000.0
2011-12-07 12:10:00,24.06,24.06,24.0,24.0,198000.0,20.4117,20.4117,20.3608,20.3608,198000.0
2011-12-07 12:15:00,24.01,24.03,24.0,24.03,76400.0,20.3692,20.3862,20.3608,20.3862,76400.0
2011-12-07 12:20:00,24.03,24.06,24.03,24.06,38400.0,20.3862,20.4117,20.3862,20.4117,38400.0
2011-12-07 12:25:00,24.06,24.08,24.04,24.05,227600.0,20.4117,20.4286,20.3947,20.4032,227600.0
2011-12-07 12:30:00,24.05,24.05,24.01,24.01,98400.0,20.4032,20.4032,20.3692,20.3692,98400.0
2011-12-07 12:35:00,24.02,24.03,24.0,24.01,43600.0,20.3777,20.3862,20.3608,20.3692,43600.0
2011-12-07 12:40:00,24.01,24.02,24.0,24.01,48800.0,20.3692,20.3777,20.3608,20.3692,48800.0
2011-12-07 12:45:00,24.01,24.02,23.96,23.96,304800.0,20.3692,20.3777,20.3268,20.3268,304800.0
2011-12-07 12:50:00,23.96,24.01,23.96,24.0,237200.0,20.3268,20.3692,20.3268,20.3608,237200.0
2011-12-07 12:55:00,24.01,24.02,23.97,24.0,258400.0,20.3692,20.3777,20.3353,20.3608,258400.0
2011-12-07 13:00:00,24.0,24.02,24.0,24.0,114400.0,20.3608,20.3777,20.3608,20.3608,114400.0
2011-12-07 13:05:00,24.0,24.01,23.99,24.0,79200.0,20.3608,20.3692,20.3523,20.3608,79200.0
2011-12-07 13:10:00,24.0,24.0,23.97,23.97,48400.0,20.3608,20.3608,20.3353,20.3353,48400.0
2011-12-07 13:15:00,23.97,24.0,23.97,24.0,48800.0,20.3353,20.3608,20.3353,20.3608,48800.0
2011-12-07 13:20:00,24.0,24.0,23.98,23.99,79600.0,20.3608,20.3608,20.3438,20.3523,79600.0
2011-12-07 13:25:00,23.99,24.02,23.98,23.99,53600.0,20.3523,20.3777,20.3438,20.3523,53600.0
2011-12-07 13:30:00,23.99,24.0,23.98,23.99,70800.0,20.3523,20.3608,20.3438,20.3523,70800.0
2011-12-07 13:35:00,23.99,24.0,23.99,24.0,47600.0,20.3523,20.3608,20.3523,20.3608,47600.0
2011-12-07 13:40:00,23.99,24.0,23.96,23.96,156800.0,20.3523,20.3608,20.3268,20.3268,156800.0
2011-12-07 13:45:00,23.96,23.96,23.93,23.95,53200.0,20.3268,20.3268,20.3014,20.3183,53200.0
2011-12-07 13:50:00,23.95,23.95,23.93,23.94,76800.0,20.3183,20.3183,20.3014,20.3099,76800.0
2011-12-07 13:55:00,23.94,23.94,23.93,23.93,62400.0,20.3099,20.3099,20.3014,20.3014,62400.0
2011-12-07 14:00:00,23.93,23.95,23.91,23.92,131600.0,20.3014,20.3183,20.2844,20.2929,131600.0
2011-12-07 14:05:00,23.92,23.93,23.88,23.89,114400.0,20.2929,20.3014,20.259,20.2674,114400.0
2011-12-07 14:10:00,23.9,23.92,23.9,23.91,40400.0,20.2759,20.2929,20.2759,20.2844,40400.0
2011-12-07 14:15:00,23.9,23.93,23.89,23.9,69600.0,20.2759,20.3014,20.2674,20.2759,69600.0
2011-12-07 14:20:00,23.91,23.92,23.9,23.9,85600.0,20.2844,20.2929,20.2759,20.2759,85600.0
2011-12-07 14:25:00,23.91,23.93,23.9,23.92,52000.0,20.2844,20.3014,20.2759,20.2929,52000.0
2011-12-07 14:30:00,23.92,23.92,23.88,23.89,112400.0,20.2929,20.2929,20.259,20.2674,112400.0
2011-12-07 14:35:00,23.89,23.91,23.86,23.91,158400.0,20.2674,20.2844,20.242,20.2844,158400.0
2011-12-07 14:40:00,23.9,23.91,23.82,23.84,200800.0,20.2759,20.2844,20.2081,20.225,200800.0
2011-12-07 14:45:00,23.84,23.86,23.82,23.82,123200.0,20.225,20.242,20.2081,20.2081,123200.0
2011-12-07 14:50:00,23.83,23.86,23.82,23.85,71600.0,20.2165,20.242,20.2081,20.2335,71600.0
2011-12-07 14:55:00,23.84,23.85,23.82,23.85,76800.0,20.225,20.2335,20.2081,20.2335,76800.0
2011-12-07 15:00:00,23.85,23.88,23.85,23.86,80400.0,20.2335,20.259,20.2335,20.242,80400.0
2011-12-07 15:05:00,23.87,23.88,23.85,23.85,54400.0,20.2505,20.259,20.2335,20.2335,54400.0
2011-12-07 15:10:00,23.85,23.85,23.82,23.82,115200.0,20.2335,20.2335,20.2081,20.2081,115200.0
2011-12-07 15:15:00,23.83,23.91,23.83,23.9,231600.0,20.2165,20.2844,20.2165,20.2759,231600.0
2011-12-07 15:20:00,23.91,23.94,23.9,23.93,231600.0,20.2844,20.3099,20.2759,20.3014,231600.0
2011-12-07 15:25:00,23.93,23.95,23.91,23.93,184800.0,20.3014,20.3183,20.2844,20.3014,184800.0
2011-12-07 15:30:00,23.93,23.96,23.93,23.96,194400.0,20.3014,20.3268,20.3014,20.3268,194400.0
2011-12-07 15:35:00,23.96,24.02,23.95,24.02,252400.0,20.3268,20.3777,20.3183,20.3777,252400.0
2011-12-07 15:40:00,24.02,24.09,24.02,24.05,374000.0,20.3777,20.4371,20.3777,20.4032,374000.0
2011-12-07 15:45:00,24.04,24.04,23.98,24.01,383200.0,20.3947,20.3947,20.3438,20.3692,383200.0
2011-12-07 15:50:00,24.01,24.02,23.98,23.99,492800.0,20.3692,20.3777,20.3438,20.3523,492800.0
2011-12-07 15:55:00,23.99,24.02,23.93,23.98,812800.0,20.3523,20.3777,20.3014,20.3438,812800.0
2011-12-08 09:30:00,23.9,23.95,23.87,23.95,189600.0,20.2759,20.3183,20.2505,20.3183,189600.0
2011-12-08 09:35:00,23.96,24.08,23.93,24.06,75600.0,20.3268,20.4286,20.3014,20.4117,75600.0
2011-12-08 09:40:00,24.06,24.09,23.98,24.03,118000.0,20.4117,20.4371,20.3438,20.3862,118000.0
2011-12-08 09:45:00,24.03,24.12,24.02,24.09,129600.0,20.3862,20.4626,20.3777,20.4371,129600.0
2011-12-08 09:50:00,24.09,24.12,24.04,24.08,106000.0,20.4371,20.4626,20.3947,20.4286,106000.0
2011-12-08 09:55:00,24.09,24.09,24.06,24.08,70400.0,20.4371,20.4371,20.4117,20.4286,70400.0
2011-12-08 10:00:00,24.09,24.1,24.04,24.04,124000.0,20.4371,20.4456,20.3947,20.3947,124000.0
2011-12-08 10:05:00,24.04,24.05,24.01,24.01,81200.0,20.3947,20.4032,20.3692,20.3692,81200.0
2011-12-08 10:10:00,24.03,24.05,24.01,24.04,76000.0,20.3862,20.4032,20.3692,20.3947,76000.0
2011-12-08 10:15:00,24.03,24.06,23.97,23.97,102000.0,20.3862,20.4117,20.3353,20.3353,102000.0
2011-12-08 10:20:00,23.97,23.98,23.93,23.93,166000.0,20.3353,20.3438,20.3014,20.3014,166000.0
2011-12-08 10:25:00,23.93,23.98,23.93,23.94,83200.0,20.3014,20.3438,20.3014,20.3099,83200.0
2011-12-08 10:30:00,23.93,24.04,23.92,24.03,107600.0,20.3014,20.3947,20.2929,20.3862,107600.0
2011-12-08 10:35:00,24.03,24.06,24.02,24.06,76800.0,20.3862,20.4117,20.3777,20.4117,76800.0
2011-12-08 10:40:00,24.07,24.09,24.03,24.08,48800.0,20.4201,20.4371,20.3862,20.4286,48800.0
2011-12-08 10:45:00,24.09,24.11,24.07,24.08,83200.0,20.4371,20.4541,20.4201,20.4286,83200.0
2011-12-08 10:50:00,24.08,24.1,24.06,24.06,117200.0,20.4286,20.4456,20.4117,20.4117,117200.0
2011-12-08 10:55:00,24.07,24.07,23.99,23.99,61600.0,20.4201,20.4201,20.3523,20.3523,61600.0
2011-12-08 11:00:00,23.99,23.99,23.96,23.97,74400.0,20.3523,20.3523,20.3268,20.3353,74400.0
2011-12-08 11:05:00,23.97,24.0,23.92,23.92,64000.0,20.3353,20.3608,20.2929,20.2929,64000.0
2011-12-08 11:10:00,23.92,23.93,23.89,23.9,123200.0,20.2929,20.3014,20.2674,20.2759,123200.0
2011-12-08 11:15:00,23.9,23.93,23.9,23.91,125600.0,20.2759,20.3014,20.2759,20.2844,125600.0
2011-12-08 11:20:00,23.92,23.96,23.91,23.94,46400.0,20.2929,20.3268,20.2844,20.3099,46400.0
2011-12-08 11:25:00,23.95,23.95,23.91,23.91,42000.0,20.3183,20.3183,20.2844,20.2844,42000.0
2011-12-08 11:30:00,23.92,23.96,23.91,23.94,80400.0,20.2929,20.3268,20.2844,20.3099,80400.0
2011-12-08 11:35:00,23.95,23.96,23.9,23.9,70400.0,20.3183,20.3268,20.2759,20.2759,70400.0
2011-12-08 11:40:00,23.9,23.93,23.88,23.93,64000.0,20.2759,20.3014,20.259,20.3014,64000.0
2011-12-08 11:45:00,23.93,23.96,23.93,23.95,92000.0,20.3014,20.3268,20.3014,20.3183,92000.0
2011-12-08 11:50:00,23.94,24.01,23.94,23.98,215200.0,20.3099,20.3692,20.3099,20.3438,215200.0
2011-12-08 11:55:00,24.0,24.01,23.98,24.0,167600.0,20.3608,20.3692,20.3438,20.3608,167600.0
2011-12-08 12:00:00,24.01,24.02,24.0,24.01,136400.0,20.3692,20.3777,20.3608,20.3692,136400.0
2011-12-08 12:05:00,24.0,24.04,24.0,24.03,84400.0,20.3608,20.3947,20.3608,20.3862,84400.0
2011-12-08 12:10:00,24.03,24.03,24.0,24.02,72400.0,20.3862,20.3862,20.3608,20.3777,72400.0
2011-12-08 12:15:00,24.01,24.03,24.0,24.02,52400.0,20.3692,20.3862,20.3608,20.3777,52400.0
2011-12-08 12:20:00,24.02,24.03,24.0,24.02,106800.0,20.3777,20.3862,20.3608,20.3777,106800.0
2011-12-08 12:25:00,24.02,24.04,24.0,24.0,74800.0,20.3777,20.3947,20.3608,20.3608,74800.0
2011-12-08 12:30:00,24.01,24.01,24.0,24.0,144400.0,20.3692,20.3692,20.3608,20.3608,144400.0
2011-12-08 12:35:00,24.0,24.01,24.0,24.0,118800.0,20.3608,20.3692,20.3608,20.3608,118800.0
2011-12-08 12:40:00,24.0,24.02,24.0,24.02,96000.0,20.3608,20.3777,20.3608,20.3777,96000.0
2011-12-08 12:45:00,24.01,24.04,24.01,24.04,56400.0,20.3692,20.3947,20.3692,20.3947,56400.0
2011-12-08 12:50:00,24.04,24.05,24.02,24.02,72000.0,20.3947,20.4032,20.3777,20.3777,72000.0
2011-12-08 12:55:00,24.02,24.02,23.97,23.97,54000.0,20.3777,20.3777,20.3353,20.3353,54000.0
2011-12-08 13:00:00,23.97,23.98,23.93,23.94,60000.0,20.3353,20.3438,20.3014,20.3099,60000.0
2011-12-08 13:05:00,23.94,23.94,23.89,23.91,106400.0,20.3099,20.3099,20.2674,20.2844,106400.0
2011-12-08 13:10:00,23.9,23.9,23.83,23.85,62400.0,20.2759,20.2759,20.2165,20.2335,62400.0
2011-12-08 13:15:00,23.85,23.86,23.83,23.86,108000.0,20.2335,20.242,20.2165,20.242,108000.0
2011-12-08 13:20:00,23.86,23.86,23.83,23.85,58400.0,20.242,20.242,20.2165,20.2335,58400.0
2011-12-08 13:25:00,23.85,23.86,23.84,23.84,29200.0,20.2335,20.242,20.225,20.225,29200.0
2011-12-08 13:30:00,23.84,23.84,23.82,23.83,44400.0,20.225,20.225,20.2081,20.2165,44400.0
2011-12-08 13:35:00,23.82,23.85,23.82,23.85,42800.0,20.2081,20.2335,20.2081,20.2335,42800.0
2011-12-08 13:40:00,23.85,23.88,23.85,23.86,40400.0,20.2335,20.259,20.2335,20.242,40400.0
2011-12-08 13:45:00,23.86,23.87,23.83,23.83,53200.0,20.242,20.2505,20.2165,20.2165,53200.0
2011-12-08 13:50:00,23.84,23.85,23.83,23.84,24000.0,20.225,20.2335,20.2165,20.225,24000.0
2011-12-08 13:55:00,23.84,23.86,23.82,23.86,28000.0,20.225,20.242,20.2081,20.242,28000.0
2011-12-08 14:00:00,23.86,23.87,23.85,23.86,59600.0,20.242,20.2505,20.2335,20.242,59600.0
2011-12-08 14:05:00,23.86,23.87,23.84,23.86,44000.0,20.242,20.2505,20.225,20.242,44000.0
2011-12-08 14:10:00,23.86,23.89,23.85,23.88,52000.0,20.242,20.2674,20.2335,20.259,52000.0
2011-12-08 14:15:00,23.88,23.92,23.87,23.91,91200.0,20.259,20.2929,20.2505,20.2844,91200.0
2011-12-08 14:20:00,23.92,23.93,23.9,23.93,84400.0,20.2929,20.3014,20.2759,20.3014,84400.0
2011-12-08 14:25:00,23.93,23.95,23.92,23.94,74400.0,20.3014,20.3183,20.2929,20.3099,74400.0
2011-12-08 14:30:00,23.93,23.98,23.92,23.97,102000.0,20.3014,20.3438,20.2929,20.3353,102000.0
2011-12-08 14:35:00,23.98,23.98,23.93,23.93,70400.0,20.3438,20.3438,20.3014,20.3014,70400.0
2011-12-08 14:40:00,23.93,23.95,23.91,23.94,124400.0,20.3014,20.3183,20.2844,20.3099,124400.0
2011-12-08 14:45:00,23.93,23.99,23.93,23.97,232400.0,20.3014,20.3523,20.3014,20.3353,232400.0
2011-12-08 14:50:00,23.97,23.98,23.91,23.91,89200.0,20.3353,20.3438,20.2844,20.2844,89200.0
2011-12-08 14:55:00,23.92,23.94,23.91,23.94,129200.0,20.2929,20.3099,20.2844,20.3099,129200.0
2011-12-08 15:00:00,23.93,23.96,23.93,23.93,88000.0,20.3014,20.3268,20.3014,20.3014,88000.0
2011-12-08 15:05:00,23.93,23.93,23.9,23.9,111200.0,20.3014,20.3014,20.2759,20.2759,111200.0
2011-12-08 15:10:00,23.89,23.96,23.89,23.94,110800.0,20.2674,20.3268,20.2674,20.3099,110800.0
2011-12-08 15:15:00,23.94,23.98,23.94,23.98,91600.0,20.3099,20.3438,20.3099,20.3438,91600.0
2011-12-08 15:20:00,23.99,23.99,23.92,23.93,79200.0,20.3523,20.3523,20.2929,20.3014,79200.0
2011-12-08 15:25:00,23.93,24.0,23.92,23.97,136000.0,20.3014,20.3608,20.2929,20.3353,136000.0
2011-12-08 15:30:00,23.97,24.03,23.95,24.0,240400.0,20.3353,20.3862,20.3183,20.3608,240400.0
2011-12-08 15:35:00,24.0,24.01,23.93,23.93,194800.0,20.3608,20.3692,20.3014,20.3014,194800.0
2011-12-08 15:40:00,23.94,23.95,23.88,23.92,561600.0,20.3099,20.3183,20.259,20.2929,561600.0
2011-12-08 15:45:00,23.91,23.91,23.79,23.81,260800.0,20.2844,20.2844,20.1826,20.1996,260800.0
2011-12-08 15:50:00,23.81,23.82,23.76,23.81,285600.0,20.1996,20.2081,20.1572,20.1996,285600.0
2011-12-08 15:55:00,23.8,23.81,23.75,23.8,776800.0,20.1911,20.1996,20.1487,20.1911,776800.0
2011-12-09 09:30:00,23.87,24.0,23.83,24.0,115600.0,20.2505,20.3608,20.2165,20.3608,115600.0
2011-12-09 09:35:00,24.01,24.01,23.95,23.98,191600.0,20.3692,20.3692,20.3183,20.3438,191600.0
2011-12-09 09:40:00,23.97,23.99,23.95,23.97,146400.0,20.3353,20.3523,20.3183,20.3353,146400.0
2011-12-09 09:45:00,23.97,24.0,23.96,23.98,148000.0,20.3353,20.3608,20.3268,20.3438,148000.0
2011-12-09 09:50:00,23.98,24.11,23.97,24.1,202000.0,20.3438,20.4541,20.3353,20.4456,202000.0
2011-12-09 09:55:00,24.09,24.16,24.09,24.14,138000.0,20.4371,20.4965,20.4371,20.4795,138000.0
2011-12-09 10:00:00,24.14,24.16,24.11,24.15,160000.0,20.4795,20.4965,20.4541,20.488,160000.0
2011-12-09 10:05:00,24.16,24.18,24.13,24.14,121200.0,20.4965,20.5135,20.4711,20.4795,121200.0
2011-12-09 10:10:00,24.15,24.18,24.07,24.09,166400.0,20.488,20.5135,20.4201,20.4371,166400.0
2011-12-09 10:15:00,24.09,24.1,24.07,24.1,139200.0,20.4371,20.4456,20.4201,20.4456,139200.0
2011-12-09 10:20:00,24.1,24.14,24.08,24.1,135600.0,20.4456,20.4795,20.4286,20.4456,135600.0
2011-12-09 10:25:00,24.1,24.11,24.06,24.09,135200.0,20.4456,20.4541,20.4117,20.4371,135200.0
2011-12-09 10:30:00,24.09,24.13,24.08,24.11,83600.0,20.4371,20.4711,20.4286,20.4541,83600.0
2011-12-09 10:35:00,24.12,24.13,24.06,24.08,270800.0,20.4626,20.4711,20.4117,20.4286,270800.0
2011-12-09 10:40:00,24.07,24.11,24.05,24.09,194000.0,20.4201,20.4541,20.4032,20.4371,194000.0
2011-12-09 10:45:00,24.08,24.09,24.06,24.09,153200.0,20.4286,20.4371,20.4117,20.4371,153200.0
2011-12-09 10:50:00,24.08,24.17,24.07,24.11,145200.0,20.4286,20.505,20.4201,20.4541,145200.0
2011-12-09 10:55:00,24.1,24.15,24.1,24.15,83200.0,20.4456,20.488,20.4456,20.488,83200.0
2011-12-09 11:00:00,24.14,24.18,24.13,24.17,91600.0,20.4795,20.5135,20.4711,20.505,91600.0
2011-12-09 11:05:00,24.17,24.18,24.15,24.17,70400.0,20.505,20.5135,20.488,20.505,70400.0
2011-12-09 11:10:00,24.18,24.19,24.16,24.17,102800.0,20.5135,20.522,20.4965,20.505,102800.0
2011-12-09 11:15:00,24.17,24.2,24.16,24.19,86400.0,20.505,20.5304,20.4965,20.522,86400.0
2011-12-09 11:20:00,24.19,24.2,24.17,24.19,58000.0,20.522,20.5304,20.505,20.522,58000.0
2011-12-09 11:25:00,24.2,24.22,24.18,24.21,62000.0,20.5304,20.5474,20.5135,20.5389,62000.0
2011-12-09 11:30:00,24.21,24.22,24.2,24.21,112000.0,20.5389,20.5474,20.5304,20.5389,112000.0
2011-12-09 11:35:00,24.21,24.22,24.2,24.2,83600.0,20.5389,20.5474,20.5304,20.5304,83600.0
2011-12-09 11:40:00,24.2,24.25,24.2,24.24,142800.0,20.5304,20.5729,20.5304,20.5644,142800.0
2011-12-09 11:45:00,24.24,24.25,24.21,24.21,100800.0,20.5644,20.5729,20.5389,20.5389,100800.0
2011-12-09 11:50:00,24.21,24.23,24.21,24.23,50400.0,20.5389,20.5559,20.5389,20.5559,50400.0
2011-12-09 11:55:00,24.22,24.23,24.21,24.21,56800.0,20.5474,20.5559,20.5389,20.5389,56800.0
2011-12-09 12:00:00,24.22,24.22,24.2,24.21,58800.0,20.5474,20.5474,20.5304,20.5389,58800.0
2011-12-09 12:05:00,24.22,24.24,24.21,24.23,35200.0,20.5474,20.5644,20.5389,20.5559,35200.0
2011-12-09 12:10:00,24.23,24.27,24.23,24.26,106000.0,20.5559,20.5898,20.5559,20.5813,106000.0
2011-12-09 12:15:00,24.27,24.29,24.25,24.29,53600.0,20.5898,20.6068,20.5729,20.6068,53600.0
2011-12-09 12:20:00,24.29,24.3,24.29,24.29,56400.0,20.6068,20.6153,20.6068,20.6068,56400.0
2011-12-09 12:25:00,24.29,24.3,24.28,24.28,49600.0,20.6068,20.6153,20.5983,20.5983,49600.0
2011-12-09 12:30:00,24.28,24.3,24.28,24.29,61600.0,20.5983,20.6153,20.5983,20.6068,61600.0
2011-12-09 12:35:00,24.3,24.31,24.28,24.3,68400.0,20.6153,20.6238,20.5983,20.6153,68400.0
2011-12-09 12:40:00,24.31,24.36,24.3,24.33,126000.0,20.6238,20.6662,20.6153,20.6407,126000.0
2011-12-09 12:45:00,24.34,24.35,24.32,24.33,100000.0,20.6492,20.6577,20.6322,20.6407,100000.0
2011-12-09 12:50:00,24.33,24.35,24.32,24.33,97200.0,20.6407,20.6577,20.6322,20.6407,97200.0
2011-12-09 12:55:00,24.33,24.35,24.33,24.33,109600.0,20.6407,20.6577,20.6407,20.6407,109600.0
2011-12-09 13:00:00,24.33,24.35,24.32,24.33,97600.0,20.6407,20.6577,20.6322,20.6407,97600.0
2011-12-09 13:05:00,24.33,24.36,24.32,24.35,76800.0,20.6407,20.6662,20.6322,20.6577,76800.0
2011-12-09 13:10:00,24.34,24.36,24.34,24.35,110000.0,20.6492,20.6662,20.6492,20.6577,110000.0
2011-12-09 13:15:00,24.35,24.4,24.34,24.39,184400.0,20.6577,20.7001,20.6492,20.6916,184400.0
2011-12-09 13:20:00,24.4,24.42,24.39,24.4,118400.0,20.7001,20.7171,20.6916,20.7001,118400.0
2011-12-09 13:25:00,24.4,24.45,24.39,24.42,184000.0,20.7001,20.7425,20.6916,20.7171,184000.0
2011-12-09 13:30:00,24.42,24.47,24.42,24.46,167200.0,20.7171,20.7595,20.7171,20.751,167200.0
2011-12-09 13:35:00,24.46,24.48,24.43,24.48,226400.0,20.751,20.768,20.7256,20.768,226400.0
2011-12-09 13:40:00,24.48,24.56,24.48,24.52,622000.0,20.768,20.8358,20.768,20.8019,622000.0
2011-12-09 13:45:00,24.51,24.52,24.46,24.47,110800.0,20.7934,20.8019,20.751,20.7595,110800.0
2011-12-09 13:50:00,24.47,24.5,24.47,24.47,108400.0,20.7595,20.7849,20.7595,20.7595,108400.0
2011-12-09 13:55:00,24.47,24.48,24.44,24.45,85200.0,20.7595,20.768,20.734,20.7425,85200.0
2011-12-09 14:00:00,24.45,24.48,24.44,24.47,142400.0,20.7425,20.768,20.734,20.7595,142400.0
2011-12-09 14:05:00,24.46,24.46,24.43,24.43,66000.0,20.751,20.751,20.7256,20.7256,66000.0
2011-12-09 14:10:00,24.43,24.44,24.41,24.42,84400.0,20.7256,20.734,20.7086,20.7171,84400.0
2011-12-09 14:15:00,24.42,24.43,24.42,24.43,90800.0,20.7171,20.7256,20.7171,20.7256,90800.0
2011-12-09 14:20:00,24.42,24.43,24.4,24.42,96000.0,20.7171,20.7256,20.7001,20.7171,96000.0
2011-12-09 14:25:00,24.42,24.48,24.41,24.46,176000.0,20.7171,20.768,20.7086,20.751,176000.0
2011-12-09 14:30:00,24.46,24.46,24.44,24.45,130400.0,20.751,20.751,20.734,20.7425,130400.0
2011-12-09 14:35:00,24.44,24.45,24.41,24.44,263200.0,20.734,20.7425,20.7086,20.734,263200.0
2011-12-09 14:40:00,24.44,24.44,24.42,24.44,119200.0,20.734,20.734,20.7171,20.734,119200.0
2011-12-09 14:45:00,24.44,24.48,24.44,24.47,110800.0,20.734,20.768,20.734,20.7595,110800.0
2011-12-09 14:50:00,24.47,24.48,24.45,24.46,327200.0,20.7595,20.768,20.7425,20.751,327200.0
2011-12-09 14:55:00,24.46,24.46,24.43,24.44,117200.0,20.751,20.751,20.7256,20.734,117200.0
2011-12-09 15:00:00,24.44,24.45,24.42,24.42,107600.0,20.734,20.7425,20.7171,20.7171,107600.0
2011-12-09 15:05:00,24.42,24.46,24.41,24.46,172400.0,20.7171,20.751,20.7086,20.751,172400.0
2011-12-09 15:10:00,24.47,24.47,24.44,24.45,142000.0,20.7595,20.7595,20.734,20.7425,142000.0
2011-12-09 15:15:00,24.45,24.45,24.42,24.43,230400.0,20.7425,20.7425,20.7171,20.7256,230400.0
2011-12-09 15:20:00,24.43,24.44,24.42,24.43,143200.0,20.7256,20.734,20.7171,20.7256,143200.0
2011-12-09 15:25:00,24.43,24.44,24.41,24.42,176400.0,20.7256,20.734,20.7086,20.7171,176400.0
2011-12-09 15:30:00,24.42,24.43,24.4,24.41,211200.0,20.7171,20.7256,20.7001,20.7086,211200.0
2011-12-09 15:35:00,24.41,24.44,24.41,24.42,161200.0,20.7086,20.734,20.7086,20.7171,161200.0
2011-12-09 15:40:00,24.42,24.45,24.42,24.44,296800.0,20.7171,20.7425,20.7171,20.734,296800.0
2011-12-09 15:45:00,24.44,24.44,24.39,24.39,522000.0,20.734,20.734,20.6916,20.6916,522000.0
2011-12-09 15:50:00,24.4,24.41,24.38,24.41,378000.0,20.7001,20.7086,20.6831,20.7086,378000.0
2011-12-09 15:55:00,24.41,24.44,24.4,24.41,563600.0,20.7086,20.734,20.7001,20.7086,563600.0
2011-12-12 09:30:00,24.34,24.44,24.22,24.24,258400.0,20.6492,20.734,20.5474,20.5644,258400.0
2011-12-12 09:35:00,24.24,24.34,24.19,24.2,204400.0,20.5644,20.6492,20.522,20.5304,204400.0
2011-12-12 09:40:00,24.2,24.23,24.18,24.2,153600.0,20.5304,20.5559,20.5135,20.5304,153600.0
2011-12-12 09:45:00,24.2,24.21,24.16,24.2,113600.0,20.5304,20.5389,20.4965,20.5304,113600.0
2011-12-12 09:50:00,24.18,24.2,24.11,24.11,134800.0,20.5135,20.5304,20.4541,20.4541,134800.0
2011-12-12 09:55:00,24.12,24.12,23.95,23.97,288400.0,20.4626,20.4626,20.3183,20.3353,288400.0
2011-12-12 10:00:00,23.96,24.03,23.95,24.02,142000.0,20.3268,20.3862,20.3183,20.3777,142000.0
2011-12-12 10:05:00,24.02,24.08,24.02,24.05,199200.0,20.3777,20.4286,20.3777,20.4032,199200.0
2011-12-12 10:10:00,24.05,24.11,24.04,24.11,101200.0,20.4032,20.4541,20.3947,20.4541,101200.0
2011-12-12 10:15:00,24.11,24.12,24.04,24.04,92800.0,20.4541,20.4626,20.3947,20.3947,92800.0
2011-12-12 10:20:00,24.04,24.04,24.0,24.0,139600.0,20.3947,20.3947,20.3608,20.3608,139600.0
2011-12-12 10:25:00,24.0,24.03,23.98,24.02,146000.0,20.3608,20.3862,20.3438,20.3777,146000.0
2011-12-12 10:30:00,24.01,24.02,24.0,24.0,42800.0,20.3692,20.3777,20.3608,20.3608,42800.0
2011-12-12 10:35:00,24.0,24.03,23.98,23.99,115600.0,20.3608,20.3862,20.3438,20.3523,115600.0
2011-12-12 10:40:00,23.99,24.07,23.98,24.07,62400.0,20.3523,20.4201,20.3438,20.4201,62400.0
2011-12-12 10:45:00,24.06,24.08,24.04,24.08,101600.0,20.4117,20.4286,20.3947,20.4286,101600.0
2011-12-12 10:50:00,24.08,24.08,24.03,24.04,66800.0,20.4286,20.4286,20.3862,20.3947,66800.0
2011-12-12 10:55:00,24.05,24.07,24.04,24.06,63200.0,20.4032,20.4201,20.3947,20.4117,63200.0
2011-12-12 11:00:00,24.05,24.06,24.02,24.05,60400.0,20.4032,20.4117,20.3777,20.4032,60400.0
2011-12-12 11:05:00,24.05,24.06,24.02,24.04,46400.0,20.4032,20.4117,20.3777,20.3947,46400.0
2011-12-12 11:10:00,24.04,24.06,24.02,24.05,40400.0,20.3947,20.4117,20.3777,20.4032,40400.0
2011-12-12 11:15:00,24.05,24.05,24.02,24.02,37600.0,20.4032,20.4032,20.3777,20.3777,37600.0
2011-12-12 11:20:00,24.02,24.07,24.02,24.07,38000.0,20.3777,20.4201,20.3777,20.4201,38000.0
2011-12-12 11:25:00,24.07,24.08,24.03,24.03,47200.0,20.4201,20.4286,20.3862,20.3862,47200.0
2011-12-12 11:30:00,24.04,24.05,24.02,24.04,100400.0,20.3947,20.4032,20.3777,20.3947,100400.0
2011-12-12 11:35:00,24.04,24.1,24.04,24.1,131200.0,20.3947,20.4456,20.3947,20.4456,131200.0
2011-12-12 11:40:00,24.1,24.12,24.07,24.07,84400.0,20.4456,20.4626,20.4201,20.4201,84400.0
2011-12-12 11:45:00,24.08,24.08,24.0,24.0,85200.0,20.4286,20.4286,20.3608,20.3608,85200.0
2011-12-12 11:50:00,24.0,24.02,24.0,24.0,105600.0,20.3608,20.3777,20.3608,20.3608,105600.0
2011-12-12 11:55:00,24.0,24.01,23.97,23.99,128800.0,20.3608,20.3692,20.3353,20.3523,128800.0
2011-12-12 12:00:00,23.99,24.01,23.96,23.96,38800.0,20.3523,20.3692,20.3268,20.3268,38800.0
2011-12-12 12:05:00,23.97,23.98,23.96,23.97,21600.0,20.3353,20.3438,20.3268,20.3353,21600.0
2011-12-12 12:10:00,23.97,24.0,23.96,23.99,67600.0,20.3353,20.3608,20.3268,20.3523,67600.0
2011-12-12 12:15:00,23.99,24.0,23.98,23.99,40000.0,20.3523,20.3608,20.3438,20.3523,40000.0
2011-12-12 12:20:00,23.99,24.01,23.99,23.99,30000.0,20.3523,20.3692,20.3523,20.3523,30000.0
2011-12-12 12:25:00,23.99,24.0,23.99,24.0,45600.0,20.3523,20.3608,20.3523,20.3608,45600.0
2011-12-12 12:30:00,24.01,24.05,24.0,24.05,69200.0,20.3692,20.4032,20.3608,20.4032,69200.0
2011-12-12 12:35:00,24.05,24.07,24.04,24.06,72000.0,20.4032,20.4201,20.3947,20.4117,72000.0
2011-12-12 12:40:00,24.06,24.07,24.04,24.05,63200.0,20.4117,20.4201,20.3947,20.4032,63200.0
2011-12-12 12:45:00,24.05,24.09,24.05,24.08,38800.0,20.4032,20.4371,20.4032,20.4286,38800.0
2011-12-12 12:50:00,24.08,24.1,24.08,24.1,74000.0,20.4286,20.4456,20.4286,20.4456,74000.0
2011-12-12 12:55:00,24.1,24.1,24.08,24.09,46000.0,20.4456,20.4456,20.4286,20.4371,46000.0
2011-12-12 13:00:00,24.09,24.1,24.06,24.08,78000.0,20.4371,20.4456,20.4117,20.4286,78000.0
2011-12-12 13:05:00,24.08,24.08,24.06,24.06,36000.0,20.4286,20.4286,20.4117,20.4117,36000.0
2011-12-12 13:10:00,24.06,24.08,24.04,24.07,49600.0,20.4117,20.4286,20.3947,20.4201,49600.0
2011-12-12 13:15:00,24.07,24.09,24.06,24.07,61600.0,20.4201,20.4371,20.4117,20.4201,61600.0
2011-12-12 13:20:00,24.06,24.07,24.05,24.07,59200.0,20.4117,20.4201,20.4032,20.4201,59200.0
2011-12-12 13:25:00,24.07,24.09,24.07,24.08,65200.0,20.4201,20.4371,20.4201,20.4286,65200.0
2011-12-12 13:30:00,24.08,24.1,24.07,24.09,48800.0,20.4286,20.4456,20.4201,20.4371,48800.0
2011-12-12 13:35:00,24.09,24.1,24.08,24.09,46400.0,20.4371,20.4456,20.4286,20.4371,46400.0
2011-12-12 13:40:00,24.09,24.11,24.09,24.11,64800.0,20.4371,20.4541,20.4371,20.4541,64800.0
2011-12-12 13:45:00,24.11,24.13,24.11,24.13,55600.0,20.4541,20.4711,20.4541,20.4711,55600.0
2011-12-12 13:50:00,24.12,24.13,24.11,24.12,58000.0,20.4626,20.4711,20.4541,20.4626,58000.0
2011-12-12 13:55:00,24.12,24.14,24.11,24.14,61200.0,20.4626,20.4795,20.4541,20.4795,61200.0
2011-12-12 14:00:00,24.14,24.15,24.1,24.11,122800.0,20.4795,20.488,20.4456,20.4541,122800.0
2011-12-12 14:05:00,24.1,24.11,24.08,24.1,93600.0,20.4456,20.4541,20.4286,20.4456,93600.0
2011-12-12 14:10:00,24.1,24.1,24.07,24.07,71600.0,20.4456,20.4456,20.4201,20.4201,71600.0
2011-12-12 14:15:00,24.07,24.11,24.07,24.1,51200.0,20.4201,20.4541,20.4201,20.4456,51200.0
2011-12-12 14:20:00,24.1,24.12,24.09,24.12,81200.0,20.4456,20.4626,20.4371,20.4626,81200.0
2011-12-12 14:25:00,24.12,24.15,24.12,24.13,85200.0,20.4626,20.488,20.4626,20.4711,85200.0
2011-12-12 14:30:00,24.12,24.13,24.1,24.13,90000.0,20.4626,20.4711,20.4456,20.4711,90000.0
2011-12-12 14:35:00,24.13,24.14,24.09,24.09,128800.0,20.4711,20.4795,20.4371,20.4371,128800.0
2011-12-12 14:40:00,24.09,24.1,24.07,24.1,100800.0,20.4371,20.4456,20.4201,20.4456,100800.0
2011-12-12 14:45:00,24.1,24.11,24.08,24.09,127600.0,20.4456,20.4541,20.4286,20.4371,127600.0
2011-12-12 14:50:00,24.09,24.12,24.08,24.12,185600.0,20.4371,20.4626,20.4286,20.4626,185600.0
2011-12-12 14:55:00,24.12,24.17,24.11,24.17,174000.0,20.4626,20.505,20.4541,20.505,174000.0
2011-12-12 15:00:00,24.17,24.18,24.15,24.17,175200.0,20.505,20.5135,20.488,20.505,175200.0
2011-12-12 15:05:00,24.17,24.19,24.15,24.16,138000.0,20.505,20.522,20.488,20.4965,138000.0
2011-12-12 15:10:00,24.17,24.18,24.16,24.16,114800.0,20.505,20.5135,20.4965,20.4965,114800.0
2011-12-12 15:15:00,24.16,24.17,24.14,24.14,124800.0,20.4965,20.505,20.4795,20.4795,124800.0
2011-12-12 15:20:00,24.14,24.16,24.11,24.13,189600.0,20.4795,20.4965,20.4541,20.4711,189600.0
2011-12-12 15:25:00,24.13,24.22,24.13,24.2,259600.0,20.4711,20.5474,20.4711,20.5304,259600.0
2011-12-12 15:30:00,24.2,24.23,24.2,24.22,217200.0,20.5304,20.5559,20.5304,20.5474,217200.0
2011-12-12 15:35:00,24.22,24.23,24.21,24.22,165600.0,20.5474,20.5559,20.5389,20.5474,165600.0
2011-12-12 15:40:00,24.22,24.25,24.21,24.22,312400.0,20.5474,20.5729,20.5389,20.5474,312400.0
2011-12-12 15:45:00,24.22,24.23,24.2,24.22,464800.0,20.5474,20.5559,20.5304,20.5474,464800.0
2011-12-12 15:50:00,24.22,24.25,24.2,24.24,468400.0,20.5474,20.5729,20.5304,20.5644,468400.0
2011-12-12 15:55:00,24.24,24.25,24.21,24.24,414000.0,20.5644,20.5729,20.5389,20.5644,414000.0
2011-12-13 09:30:00,24.28,24.45,24.26,24.41,300400.0,20.5983,20.7425,20.5813,20.7086,300400.0
2011-12-13 09:35:00,24.41,24.44,24.31,24.32,303600.0,20.7086,20.734,20.6238,20.6322,303600.0
2011-12-13 09:40:00,24.31,24.31,24.18,24.21,139200.0,20.6238,20.6238,20.5135,20.5389,139200.0
2011-12-13 09:45:00,24.2,24.22,24.13,24.16,72400.0,20.5304,20.5474,20.4711,20.4965,72400.0
2011-12-13 09:50:00,24.18,24.2,24.09,24.11,128800.0,20.5135,20.5304,20.4371,20.4541,128800.0
2011-12-13 09:55:00,24.12,24.15,24.07,24.1,128800.0,20.4626,20.488,20.4201,20.4456,128800.0
2011-12-13 10:00:00,24.11,24.2,24.11,24.16,126400.0,20.4541,20.5304,20.4541,20.4965,126400.0
2011-12-13 10:05:00,24.16,24.25,24.16,24.23,107200.0,20.4965,20.5729,20.4965,20.5559,107200.0
2011-12-13 10:10:00,24.24,24.25,24.22,24.23,64400.0,20.5644,20.5729,20.5474,20.5559,64400.0
2011-12-13 10:15:00,24.23,24.23,24.19,24.2,104800.0,20.5559,20.5559,20.522,20.5304,104800.0
2011-12-13 10:20:00,24.2,24.25,24.2,24.2,63200.0,20.5304,20.5729,20.5304,20.5304,63200.0
2011-12-13 10:25:00,24.2,24.2,24.08,24.09,78000.0,20.5304,20.5304,20.4286,20.4371,78000.0
2011-12-13 10:30:00,24.09,24.11,24.08,24.1,33200.0,20.4371,20.4541,20.4286,20.4456,33200.0
2011-12-13 10:35:00,24.1,24.1,24.08,24.08,77600.0,20.4456,20.4456,20.4286,20.4286,77600.0
2011-12-13 10:40:00,24.08,24.12,24.08,24.09,79200.0,20.4286,20.4626,20.4286,20.4371,79200.0
2011-12-13 10:45:00,24.08,24.08,24.02,24.05,248000.0,20.4286,20.4286,20.3777,20.4032,248000.0
2011-12-13 10:50:00,24.05,24.13,24.05,24.11,141600.0,20.4032,20.4711,20.4032,20.4541,141600.0
2011-12-13 10:55:00,24.11,24.11,24.08,24.08,38400.0,20.4541,20.4541,20.4286,20.4286,38400.0
2011-12-13 11:00:00,24.09,24.09,24.02,24.03,61600.0,20.4371,20.4371,20.3777,20.3862,61600.0
2011-12-13 11:05:00,24.02,24.02,23.96,23.97,81200.0,20.3777,20.3777,20.3268,20.3353,81200.0
2011-12-13 11:10:00,23.97,24.01,23.96,24.01,68000.0,20.3353,20.3692,20.3268,20.3692,68000.0
2011-12-13 11:15:00,24.0,24.03,24.0,24.02,48000.0,20.3608,20.3862,20.3608,20.3777,48000.0
2011-12-13 11:20:00,24.01,24.03,24.0,24.03,40800.0,20.3692,20.3862,20.3608,20.3862,40800.0
2011-12-13 11:25:00,24.03,24.05,24.01,24.03,73600.0,20.3862,20.4032,20.3692,20.3862,73600.0
2011-12-13 11:30:00,24.05,24.1,24.03,24.1,74000.0,20.4032,20.4456,20.3862,20.4456,74000.0
2011-12-13 11:35:00,24.11,24.11,24.07,24.07,48000.0,20.4541,20.4541,20.4201,20.4201,48000.0
2011-12-13 11:40:00,24.07,24.08,24.05,24.05,62800.0,20.4201,20.4286,20.4032,20.4032,62800.0
2011-12-13 11:45:00,24.06,24.06,24.04,24.05,15600.0,20.4117,20.4117,20.3947,20.4032,15600.0
2011-12-13 11:50:00,24.05,24.05,24.04,24.05,28800.0,20.4032,20.4032,20.3947,20.4032,28800.0
2011-12-13 11:55:00,24.05,24.07,24.03,24.07,36400.0,20.4032,20.4201,20.3862,20.4201,36400.0
2011-12-13 12:00:00,24.07,24.08,24.06,24.07,18800.0,20.4201,20.4286,20.4117,20.4201,18800.0
2011-12-13 12:05:00,24.06,24.08,24.05,24.07,33200.0,20.4117,20.4286,20.4032,20.4201,33200.0
2011-12-13 12:10:00,24.07,24.08,24.06,24.07,22400.0,20.4201,20.4286,20.4117,20.4201,22400.0
2011-12-13 12:15:00,24.07,24.08,24.06,24.06,11200.0,20.4201,20.4286,20.4117,20.4117,11200.0
2011-12-13 12:20:00,24.07,24.07,24.05,24.07,30800.0,20.4201,20.4201,20.4032,20.4201,30800.0
2011-12-13 12:25:00,24.07,24.09,24.05,24.05,33600.0,20.4201,20.4371,20.4032,20.4032,33600.0
2011-12-13 12:30:00,24.05,24.06,24.04,24.04,32400.0,20.4032,20.4117,20.3947,20.3947,32400.0
2011-12-13 12:35:00,24.04,24.06,24.03,24.04,48400.0,20.3947,20.4117,20.3862,20.3947,48400.0
2011-12-13 12:40:00,24.04,24.06,24.04,24.05,62000.0,20.3947,20.4117,20.3947,20.4032,62000.0
2011-12-13 12:45:00,24.05,24.06,24.04,24.06,38800.0,20.4032,20.4117,20.3947,20.4117,38800.0
2011-12-13 12:50:00,24.06,24.06,24.04,24.05,50000.0,20.4117,20.4117,20.3947,20.4032,50000.0
2011-12-13 12:55:00,24.05,24.06,24.03,24.04,61600.0,20.4032,20.4117,20.3862,20.3947,61600.0
2011-12-13 13:00:00,24.04,24.04,24.0,24.01,112400.0,20.3947,20.3947,20.3608,20.3692,112400.0
2011-12-13 13:05:00,24.01,24.01,23.98,23.99,61200.0,20.3692,20.3692,20.3438,20.3523,61200.0
2011-12-13 13:10:00,23.99,24.03,23.99,24.01,72400.0,20.3523,20.3862,20.3523,20.3692,72400.0
2011-12-13 13:15:00,24.01,24.01,24.0,24.01,45200.0,20.3692,20.3692,20.3608,20.3692,45200.0
2011-12-13 13:20:00,24.0,24.02,23.98,24.01,76800.0,20.3608,20.3777,20.3438,20.3692,76800.0
2011-12-13 13:25:00,24.01,24.03,24.0,24.02,80000.0,20.3692,20.3862,20.3608,20.3777,80000.0
2011-12-13 13:30:00,24.02,24.04,24.01,24.02,71600.0,20.3777,20.3947,20.3692,20.3777,71600.0
2011-12-13 13:35:00,24.02,24.02,23.95,23.95,78400.0,20.3777,20.3777,20.3183,20.3183,78400.0
2011-12-13 13:40:00,23.95,23.95,23.93,23.95,77200.0,20.3183,20.3183,20.3014,20.3183,77200.0
2011-12-13 13:45:00,23.95,23.98,23.95,23.96,105600.0,20.3183,20.3438,20.3183,20.3268,105600.0
2011-12-13 13:50:00,23.96,23.98,23.95,23.98,39600.0,20.3268,20.3438,20.3183,20.3438,39600.0
2011-12-13 13:55:00,23.98,23.98,23.96,23.98,50800.0,20.3438,20.3438,20.3268,20.3438,50800.0
2011-12-13 14:00:00,23.98,24.06,23.98,24.06,155200.0,20.3438,20.4117,20.3438,20.4117,155200.0
2011-12-13 14:05:00,24.06,24.07,24.05,24.05,66000.0,20.4117,20.4201,20.4032,20.4032,66000.0
2011-12-13 14:10:00,24.05,24.05,23.97,23.99,150000.0,20.4032,20.4032,20.3353,20.3523,150000.0
2011-12-13 14:15:00,23.98,23.99,23.93,23.93,62000.0,20.3438,20.3523,20.3014,20.3014,62000.0
2011-12-13 14:20:00,23.93,23.96,23.89,23.93,183200.0,20.3014,20.3268,20.2674,20.3014,183200.0
2011-12-13 14:25:00,23.93,23.95,23.92,23.95,102400.0,20.3014,20.3183,20.2929,20.3183,102400.0
2011-12-13 14:30:00,23.95,23.97,23.88,23.9,180400.0,20.3183,20.3353,20.259,20.2759,180400.0
2011-12-13 14:35:00,23.9,23.9,23.8,23.83,244400.0,20.2759,20.2759,20.1911,20.2165,244400.0
2011-12-13 14:40:00,23.82,23.86,23.79,23.84,205600.0,20.2081,20.242,20.1826,20.225,205600.0
2011-12-13 14:45:00,23.84,23.85,23.79,23.82,143200.0,20.225,20.2335,20.1826,20.2081,143200.0
2011-12-13 14:50:00,23.81,23.91,23.81,23.91,449600.0,20.1996,20.2844,20.1996,20.2844,449600.0
2011-12-13 14:55:00,23.9,23.91,23.87,23.88,149200.0,20.2759,20.2844,20.2505,20.259,149200.0
2011-12-13 15:00:00,23.87,23.9,23.85,23.88,200000.0,20.2505,20.2759,20.2335,20.259,200000.0
2011-12-13 15:05:00,23.88,23.93,23.88,23.88,206400.0,20.259,20.3014,20.259,20.259,206400.0
2011-12-13 15:10:00,23.87,23.88,23.84,23.86,210800.0,20.2505,20.259,20.225,20.242,210800.0
2011-12-13 15:15:00,23.86,23.87,23.79,23.8,233200.0,20.242,20.2505,20.1826,20.1911,233200.0
2011-12-13 15:20:00,23.8,23.83,23.79,23.81,250000.0,20.1911,20.2165,20.1826,20.1996,250000.0
2011-12-13 15:25:00,23.81,23.82,23.7,23.74,335600.0,20.1996,20.2081,20.1063,20.1402,335600.0
2011-12-13 15:30:00,23.74,23.76,23.68,23.68,278400.0,20.1402,20.1572,20.0893,20.0893,278400.0
2011-12-13 15:35:00,23.68,23.7,23.6,23.67,388400.0,20.0893,20.1063,20.0214,20.0808,388400.0
2011-12-13 15:40:00,23.67,23.72,23.67,23.7,197600.0,20.0808,20.1232,20.0808,20.1063,197600.0
2011-12-13 15:45:00,23.71,23.76,23.7,23.75,350000.0,20.1147,20.1572,20.1063,20.1487,350000.0
2011-12-13 15:50:00,23.75,23.75,23.68,23.69,316800.0,20.1487,20.1487,20.0893,20.0978,316800.0
2011-12-13 15:55:00,23.69,23.78,23.69,23.75,617600.0,20.0978,20.1741,20.0978,20.1487,617600.0
2011-12-14 09:30:00,23.74,23.93,23.73,23.81,284000.0,20.1402,20.3014,20.1317,20.1996,284000.0
2011-12-14 09:35:00,23.82,23.82,23.76,23.8,76400.0,20.2081,20.2081,20.1572,20.1911,76400.0
2011-12-14 09:40:00,23.79,23.87,23.79,23.85,165600.0,20.1826,20.2505,20.1826,20.2335,165600.0
2011-12-14 09:45:00,23.85,23.85,23.7,23.75,82800.0,20.2335,20.2335,20.1063,20.1487,82800.0
2011-12-14 09:50:00,23.75,23.76,23.69,23.72,164400.0,20.1487,20.1572,20.0978,20.1232,164400.0
2011-12-14 09:55:00,23.72,23.82,23.7,23.79,77600.0,20.1232,20.2081,20.1063,20.1826,77600.0
2011-12-14 10:00:00,23.79,23.83,23.75,23.82,167600.0,20.1826,20.2165,20.1487,20.2081,167600.0
2011-12-14 10:05:00,23.82,23.84,23.78,23.8,142800.0,20.2081,20.225,20.1741,20.1911,142800.0
2011-12-14 10:10:00,23.8,23.8,23.73,23.78,62400.0,20.1911,20.1911,20.1317,20.1741,62400.0
2011-12-14 10:15:00,23.77,23.79,23.75,23.79,36400.0,20.1656,20.1826,20.1487,20.1826,36400.0
2011-12-14 10:20:00,23.79,23.81,23.74,23.77,51200.0,20.1826,20.1996,20.1402,20.1656,51200.0
2011-12-14 10:25:00,23.76,23.78,23.74,23.76,122400.0,20.1572,20.1741,20.1402,20.1572,122400.0
2011-12-14 10:30:00,23.77,23.77,23.68,23.68,155200.0,20.1656,20.1656,20.0893,20.0893,155200.0
2011-12-14 10:35:00,23.68,23.73,23.68,23.71,119200.0,20.0893,20.1317,20.0893,20.1147,119200.0
2011-12-14 10:40:00,23.71,23.75,23.68,23.69,190800.0,20.1147,20.1487,20.0893,20.0978,190800.0
2011-12-14 10:45:00,23.69,23.7,23.63,23.66,130000.0,20.0978,20.1063,20.0469,20.0723,130000.0
2011-12-14 10:50:00,23.66,23.67,23.6,23.62,85600.0,20.0723,20.0808,20.0214,20.0384,85600.0
2011-12-14 10:55:00,23.63,23.63,23.54,23.54,82000.0,20.0469,20.0469,19.9705,19.9705,82000.0
2011-12-14 11:00:00,23.54,23.63,23.54,23.62,98800.0,19.9705,20.0469,19.9705,20.0384,98800.0
2011-12-14 11:05:00,23.62,23.64,23.61,23.62,79600.0,20.0384,20.0554,20.0299,20.0384,79600.0
2011-12-14 11:10:00,23.61,23.64,23.61,23.61,230000.0,20.0299,20.0554,20.0299,20.0299,230000.0
2011-12-14 11:15:00,23.61,23.62,23.59,23.6,112400.0,20.0299,20.0384,20.0129,20.0214,112400.0
2011-12-14 11:20:00,23.6,23.61,23.58,23.6,44000.0,20.0214,20.0299,20.0044,20.0214,44000.0
2011-12-14 11:25:00,23.6,23.6,23.55,23.56,56400.0,20.0214,20.0214,19.979,19.9875,56400.0
2011-12-14 11:30:00,23.56,23.56,23.46,23.48,232400.0,19.9875,19.9875,19.9026,19.9196,232400.0
2011-12-14 11:35:00,23.48,23.49,23.44,23.48,146800.0,19.9196,19.9281,19.8857,19.9196,146800.0
2011-12-14 11:40:00,23.48,23.5,23.46,23.47,88000.0,19.9196,19.9366,19.9026,19.9111,88000.0
2011-12-14 11:45:00,23.47,23.55,23.47,23.55,58400.0,19.9111,19.979,19.9111,19.979,58400.0
2011-12-14 11:50:00,23.54,23.55,23.52,23.54,123200.0,19.9705,19.979,19.9535,19.9705,123200.0
2011-12-14 11:55:00,23.54,23.54,23.52,23.53,101200.0,19.9705,19.9705,19.9535,19.962,101200.0
2011-12-14 12:00:00,23.53,23.54,23.5,23.53,85600.0,19.962,19.9705,19.9366,19.962,85600.0
2011-12-14 12:05:00,23.53,23.58,23.53,23.58,36400.0,19.962,20.0044,19.962,20.0044,36400.0
2011-12-14 12:10:00,23.59,23.61,23.57,23.59,76400.0,20.0129,20.0299,19.996,20.0129,76400.0
2011-12-14 12:15:00,23.59,23.63,23.59,23.59,61200.0,20.0129,20.0469,20.0129,20.0129,61200.0
2011-12-14 12:20:00,23.6,23.6,23.57,23.58,134400.0,20.0214,20.0214,19.996,20.0044,134400.0
2011-12-14 12:25:00,23.58,23.6,23.57,23.6,38400.0,20.0044,20.0214,19.996,20.0214,38400.0
2011-12-14 12:30:00,23.61,23.65,23.6,23.65,51200.0,20.0299,20.0638,20.0214,20.0638,51200.0
2011-12-14 12:35:00,23.65,23.65,23.63,23.63,53600.0,20.0638,20.0638,20.0469,20.0469,53600.0
2011-12-14 12:40:00,23.63,23.66,23.63,23.65,34000.0,20.0469,20.0723,20.0469,20.0638,34000.0
2011-12-14 12:45:00,23.64,23.68,23.64,23.67,83200.0,20.0554,20.0893,20.0554,20.0808,83200.0
2011-12-14 12:50:00,23.66,23.67,23.64,23.65,66400.0,20.0723,20.0808,20.0554,20.0638,66400.0
2011-12-14 12:55:00,23.65,23.69,23.65,23.69,79200.0,20.0638,20.0978,20.0638,20.0978,79200.0
2011-12-14 13:00:00,23.69,23.7,23.66,23.69,60800.0,20.0978,20.1063,20.0723,20.0978,60800.0
2011-12-14 13:05:00,23.7,23.74,23.7,23.71,101200.0,20.1063,20.1402,20.1063,20.1147,101200.0
2011-12-14 13:10:00,23.7,23.72,23.68,23.72,47200.0,20.1063,20.1232,20.0893,20.1232,47200.0
2011-12-14 13:15:00,23.72,23.74,23.71,23.73,52800.0,20.1232,20.1402,20.1147,20.1317,52800.0
2011-12-14 13:20:00,23.74,23.75,23.73,23.74,87200.0,20.1402,20.1487,20.1317,20.1402,87200.0
2011-12-14 13:25:00,23.73,23.79,23.73,23.78,62400.0,20.1317,20.1826,20.1317,20.1741,62400.0
2011-12-14 13:30:00,23.78,23.78,23.72,23.73,64000.0,20.1741,20.1741,20.1232,20.1317,64000.0
2011-12-14 13:35:00,23.73,23.77,23.72,23.75,52000.0,20.1317,20.1656,20.1232,20.1487,52000.0
2011-12-14 13:40:00,23.75,23.75,23.73,23.73,25200.0,20.1487,20.1487,20.1317,20.1317,25200.0
2011-12-14 13:45:00,23.74,23.74,23.72,23.72,46400.0,20.1402,20.1402,20.1232,20.1232,46400.0
2011-12-14 13:50:00,23.72,23.72,23.67,23.68,83200.0,20.1232,20.1232,20.0808,20.0893,83200.0
2011-12-14 13:55:00,23.68,23.69,23.67,23.68,43600.0,20.0893,20.0978,20.0808,20.0893,43600.0
2011-12-14 14:00:00,23.68,23.68,23.62,23.63,63200.0,20.0893,20.0893,20.0384,20.0469,63200.0
2011-12-14 14:05:00,23.63,23.67,23.61,23.61,102400.0,20.0469,20.0808,20.0299,20.0299,102400.0
2011-12-14 14:10:00,23.62,23.63,23.59,23.61,70000.0,20.0384,20.0469,20.0129,20.0299,70000.0
2011-12-14 14:15:00,23.61,23.67,23.61,23.64,66000.0,20.0299,20.0808,20.0299,20.0554,66000.0
2011-12-14 14:20:00,23.64,23.67,23.63,23.66,40000.0,20.0554,20.0808,20.0469,20.0723,40000.0
2011-12-14 14:25:00,23.65,23.72,23.65,23.69,140400.0,20.0638,20.1232,20.0638,20.0978,140400.0
2011-12-14 14:30:00,23.68,23.69,23.62,23.63,77200.0,20.0893,20.0978,20.0384,20.0469,77200.0
2011-12-14 14:35:00,23.61,23.61,23.57,23.59,95600.0,20.0299,20.0299,19.996,20.0129,95600.0
2011-12-14 14:40:00,23.6,23.61,23.57,23.58,112000.0,20.0214,20.0299,19.996,20.0044,112000.0
2011-12-14 14:45:00,23.58,23.62,23.58,23.62,112000.0,20.0044,20.0384,20.0044,20.0384,112000.0
2011-12-14 14:50:00,23.62,23.62,23.58,23.59,42000.0,20.0384,20.0384,20.0044,20.0129,42000.0
2011-12-14 14:55:00,23.59,23.6,23.54,23.57,92400.0,20.0129,20.0214,19.9705,19.996,92400.0
2011-12-14 15:00:00,23.56,23.6,23.56,23.57,108000.0,19.9875,20.0214,19.9875,19.996,108000.0
2011-12-14 15:05:00,23.57,23.58,23.51,23.51,180400.0,19.996,20.0044,19.9451,19.9451,180400.0
2011-12-14 15:10:00,23.53,23.65,23.52,23.62,248400.0,19.962,20.0638,19.9535,20.0384,248400.0
2011-12-14 15:15:00,23.62,23.63,23.58,23.61,145600.0,20.0384,20.0469,20.0044,20.0299,145600.0
2011-12-14 15:20:00,23.61,23.61,23.55,23.6,158800.0,20.0299,20.0299,19.979,20.0214,158800.0
2011-12-14 15:25:00,23.6,23.64,23.59,23.64,93600.0,20.0214,20.0554,20.0129,20.0554,93600.0
2011-12-14 15:30:00,23.65,23.66,23.58,23.59,151600.0,20.0638,20.0723,20.0044,20.0129,151600.0
2011-12-14 15:35:00,23.59,23.6,23.55,23.57,140400.0,20.0129,20.0214,19.979,19.996,140400.0
2011-12-14 15:40:00,23.57,23.6,23.56,23.59,253600.0,19.996,20.0214,19.9875,20.0129,253600.0
2011-12-14 15:45:00,23.59,23.66,23.57,23.65,305200.0,20.0129,20.0723,19.996,20.0638,305200.0
2011-12-14 15:50:00,23.65,23.65,23.6,23.61,252400.0,20.0638,20.0638,20.0214,20.0299,252400.0
2011-12-14 15:55:00,23.61,23.63,23.58,23.6,418000.0,20.0299,20.0469,20.0044,20.0214,418000.0
2011-12-15 09:30:00,23.86,23.93,23.58,23.6,333200.0,20.242,20.3014,20.0044,20.0214,333200.0
2011-12-15 09:35:00,23.59,23.66,23.58,23.63,129200.0,20.0129,20.0723,20.0044,20.0469,129200.0
2011-12-15 09:40:00,23.63,23.65,23.59,23.64,114800.0,20.0469,20.0638,20.0129,20.0554,114800.0
2011-12-15 09:45:00,23.64,23.69,23.62,23.65,108800.0,20.0554,20.0978,20.0384,20.0638,108800.0
2011-12-15 09:50:00,23.65,23.71,23.65,23.66,77600.0,20.0638,20.1147,20.0638,20.0723,77600.0
2011-12-15 09:55:00,23.66,23.75,23.66,23.7,61600.0,20.0723,20.1487,20.0723,20.1063,61600.0
2011-12-15 10:00:00,23.7,23.75,23.64,23.65,85600.0,20.1063,20.1487,20.0554,20.0638,85600.0
2011-12-15 10:05:00,23.65,23.66,23.62,23.63,79600.0,20.0638,20.0723,20.0384,20.0469,79600.0
2011-12-15 10:10:00,23.63,23.63,23.54,23.56,111600.0,20.0469,20.0469,19.9705,19.9875,111600.0
2011-12-15 10:15:00,23.56,23.57,23.49,23.56,87200.0,19.9875,19.996,19.9281,19.9875,87200.0
2011-12-15 10:20:00,23.57,23.6,23.56,23.57,60400.0,19.996,20.0214,19.9875,19.996,60400.0
2011-12-15 10:25:00,23.58,23.58,23.51,23.51,99200.0,20.0044,20.0044,19.9451,19.9451,99200.0
2011-12-15 10:30:00,23.51,23.53,23.48,23.51,66800.0,19.9451,19.962,19.9196,19.9451,66800.0
2011-12-15 10:35:00,23.51,23.55,23.49,23.5,81200.0,19.9451,19.979,19.9281,19.9366,81200.0
2011-12-15 10:40:00,23.5,23.51,23.48,23.5,143200.0,19.9366,19.9451,19.9196,19.9366,143200.0
2011-12-15 10:45:00,23.5,23.53,23.5,23.52,156800.0,19.9366,19.962,19.9366,19.9535,156800.0
2011-12-15 10:50:00,23.51,23.53,23.5,23.52,200000.0,19.9451,19.962,19.9366,19.9535,200000.0
2011-12-15 10:55:00,23.52,23.52,23.5,23.52,257600.0,19.9535,19.9535,19.9366,19.9535,257600.0
2011-12-15 11:00:00,23.52,23.56,23.51,23.55,129200.0,19.9535,19.9875,19.9451,19.979,129200.0
2011-12-15 11:05:00,23.55,23.55,23.49,23.51,127600.0,19.979,19.979,19.9281,19.9451,127600.0
2011-12-15 11:10:00,23.5,23.57,23.5,23.57,86800.0,19.9366,19.996,19.9366,19.996,86800.0
2011-12-15 11:15:00,23.57,23.57,23.52,23.53,82000.0,19.996,19.996,19.9535,19.962,82000.0
2011-12-15 11:20:00,23.52,23.53,23.51,23.51,65600.0,19.9535,19.962,19.9451,19.9451,65600.0
2011-12-15 11:25:00,23.52,23.59,23.48,23.58,95600.0,19.9535,20.0129,19.9196,20.0044,95600.0
2011-12-15 11:30:00,23.58,23.58,23.55,23.55,60400.0,20.0044,20.0044,19.979,19.979,60400.0
2011-12-15 11:35:00,23.54,23.58,23.54,23.55,114000.0,19.9705,20.0044,19.9705,19.979,114000.0
2011-12-15 11:40:00,23.55,23.57,23.54,23.57,112000.0,19.979,19.996,19.9705,19.996,112000.0
2011-12-15 11:45:00,23.57,23.57,23.52,23.52,81200.0,19.996,19.996,19.9535,19.9535,81200.0
2011-12-15 11:50:00,23.51,23.52,23.44,23.45,134000.0,19.9451,19.9535,19.8857,19.8942,134000.0
2011-12-15 11:55:00,23.45,23.46,23.43,23.45,64400.0,19.8942,19.9026,19.8772,19.8942,64400.0
2011-12-15 12:00:00,23.45,23.47,23.44,23.45,143600.0,19.8942,19.9111,19.8857,19.8942,143600.0
2011-12-15 12:05:00,23.46,23.48,23.43,23.46,90400.0,19.9026,19.9196,19.8772,19.9026,90400.0
2011-12-15 12:10:00,23.47,23.47,23.45,23.46,69200.0,19.9111,19.9111,19.8942,19.9026,69200.0
2011-12-15 12:15:00,23.47,23.52,23.46,23.51,122000.0,19.9111,19.9535,19.9026,19.9451,122000.0
2011-12-15 12:20:00,23.52,23.59,23.51,23.54,138000.0,19.9535,20.0129,19.9451,19.9705,138000.0
2011-12-15 12:25:00,23.54,23.59,23.54,23.59,38800.0,19.9705,20.0129,19.9705,20.0129,38800.0
2011-12-15 12:30:00,23.59,23.6,23.55,23.56,115600.0,20.0129,20.0214,19.979,19.9875,115600.0
2011-12-15 12:35:00,23.57,23.57,23.52,23.55,82400.0,19.996,19.996,19.9535,19.979,82400.0
2011-12-15 12:40:00,23.55,23.57,23.53,23.54,136400.0,19.979,19.996,19.962,19.9705,136400.0
2011-12-15 12:45:00,23.55,23.59,23.54,23.58,140400.0,19.979,20.0129,19.9705,20.0044,140400.0
2011-12-15 12:50:00,23.59,23.59,23.52,23.52,113200.0,20.0129,20.0129,19.9535,19.9535,113200.0
2011-12-15 12:55:00,23.52,23.57,23.52,23.54,121600.0,19.9535,19.996,19.9535,19.9705,121600.0
2011-12-15 13:00:00,23.55,23.56,23.52,23.55,65600.0,19.979,19.9875,19.9535,19.979,65600.0
2011-12-15 13:05:00,23.56,23.57,23.53,23.57,91600.0,19.9875,19.996,19.962,19.996,91600.0
2011-12-15 13:10:00,23.57,23.57,23.51,23.51,58400.0,19.996,19.996,19.9451,19.9451,58400.0
2011-12-15 13:15:00,23.52,23.6,23.52,23.57,85200.0,19.9535,20.0214,19.9535,19.996,85200.0
2011-12-15 13:20:00,23.58,23.59,23.54,23.57,137200.0,20.0044,20.0129,19.9705,19.996,137200.0
2011-12-15 13:25:00,23.57,23.58,23.56,23.56,46800.0,19.996,20.0044,19.9875,19.9875,46800.0
2011-12-15 13:30:00,23.56,23.57,23.49,23.49,159200.0,19.9875,19.996,19.9281,19.9281,159200.0
2011-12-15 13:35:00,23.5,23.52,23.49,23.51,43200.0,19.9366,19.9535,19.9281,19.9451,43200.0
2011-12-15 13:40:00,23.5,23.56,23.47,23.53,221600.0,19.9366,19.9875,19.9111,19.962,221600.0
2011-12-15 13:45:00,23.53,23.55,23.5,23.54,78800.0,19.962,19.979,19.9366,19.9705,78800.0
2011-12-15 13:50:00,23.54,23.54,23.48,23.49,158400.0,19.9705,19.9705,19.9196,19.9281,158400.0
2011-12-15 13:55:00,23.5,23.5,23.47,23.49,134800.0,19.9366,19.9366,19.9111,19.9281,134800.0
2011-12-15 14:00:00,23.49,23.5,23.48,23.48,125600.0,19.9281,19.9366,19.9196,19.9196,125600.0
2011-12-15 14:05:00,23.48,23.48,23.45,23.45,134800.0,19.9196,19.9196,19.8942,19.8942,134800.0
2011-12-15 14:10:00,23.45,23.48,23.43,23.43,150800.0,19.8942,19.9196,19.8772,19.8772,150800.0
2011-12-15 14:15:00,23.43,23.45,23.43,23.43,74400.0,19.8772,19.8942,19.8772,19.8772,74400.0
2011-12-15 14:20:00,23.44,23.46,23.43,23.43,57600.0,19.8857,19.9026,19.8772,19.8772,57600.0
2011-12-15 14:25:00,23.44,23.44,23.4,23.41,98000.0,19.8857,19.8857,19.8517,19.8602,98000.0
2011-12-15 14:30:00,23.4,23.43,23.4,23.42,86800.0,19.8517,19.8772,19.8517,19.8687,86800.0
2011-12-15 14:35:00,23.42,23.44,23.42,23.43,62800.0,19.8687,19.8857,19.8687,19.8772,62800.0
2011-12-15 14:40:00,23.43,23.43,23.4,23.41,98800.0,19.8772,19.8772,19.8517,19.8602,98800.0
2011-12-15 14:45:00,23.41,23.42,23.35,23.38,135200.0,19.8602,19.8687,19.8093,19.8348,135200.0
2011-12-15 14:50:00,23.38,23.4,23.36,23.4,69200.0,19.8348,19.8517,19.8178,19.8517,69200.0
2011-12-15 14:55:00,23.4,23.44,23.4,23.4,192400.0,19.8517,19.8857,19.8517,19.8517,192400.0
2011-12-15 15:00:00,23.4,23.44,23.39,23.43,156800.0,19.8517,19.8857,19.8433,19.8772,156800.0
2011-12-15 15:05:00,23.43,23.49,23.43,23.48,166400.0,19.8772,19.9281,19.8772,19.9196,166400.0
2011-12-15 15:10:00,23.49,23.52,23.47,23.48,167200.0,19.9281,19.9535,19.9111,19.9196,167200.0
2011-12-15 15:15:00,23.48,23.55,23.47,23.55,131600.0,19.9196,19.979,19.9111,19.979,131600.0
2011-12-15 15:20:00,23.56,23.56,23.51,23.52,154400.0,19.9875,19.9875,19.9451,19.9535,154400.0
2011-12-15 15:25:00,23.52,23.52,23.49,23.51,167200.0,19.9535,19.9535,19.9281,19.9451,167200.0
2011-12-15 15:30:00,23.51,23.55,23.5,23.54,182000.0,19.9451,19.979,19.9366,19.9705,182000.0
2011-12-15 15:35:00,23.54,23.57,23.52,23.57,166000.0,19.9705,19.996,19.9535,19.996,166000.0
2011-12-15 15:40:00,23.57,23.58,23.53,23.53,187600.0,19.996,20.0044,19.962,19.962,187600.0
2011-12-15 15:45:00,23.53,23.53,23.48,23.51,262800.0,19.962,19.962,19.9196,19.9451,262800.0
2011-12-15 15:50:00,23.52,23.52,23.45,23.46,270000.0,19.9535,19.9535,19.8942,19.9026,270000.0
2011-12-15 15:55:00,23.47,23.52,23.47,23.52,486000.0,19.9111,19.9535,19.9111,19.9535,486000.0
2011-12-16 09:30:00,23.7,23.73,23.56,23.61,1550400.0,20.1063,20.1317,19.9875,20.0299,1550400.0
2011-12-16 09:35:00,23.61,23.67,23.59,23.66,130400.0,20.0299,20.0808,20.0129,20.0723,130400.0
2011-12-16 09:40:00,23.64,23.72,23.64,23.68,72000.0,20.0554,20.1232,20.0554,20.0893,72000.0
2011-12-16 09:45:00,23.67,23.68,23.6,23.61,74800.0,20.0808,20.0893,20.0214,20.0299,74800.0
2011-12-16 09:50:00,23.6,23.61,23.56,23.6,81200.0,20.0214,20.0299,19.9875,20.0214,81200.0
2011-12-16 09:55:00,23.6,23.66,23.6,23.65,74800.0,20.0214,20.0723,20.0214,20.0638,74800.0
2011-12-16 10:00:00,23.64,23.7,23.61,23.66,122000.0,20.0554,20.1063,20.0299,20.0723,122000.0
2011-12-16 10:05:00,23.66,23.71,23.66,23.7,88800.0,20.0723,20.1147,20.0723,20.1063,88800.0
2011-12-16 10:10:00,23.7,23.75,23.7,23.72,142800.0,20.1063,20.1487,20.1063,20.1232,142800.0
2011-12-16 10:15:00,23.73,23.77,23.71,23.76,50000.0,20.1317,20.1656,20.1147,20.1572,50000.0
2011-12-16 10:20:00,23.76,23.77,23.69,23.7,54000.0,20.1572,20.1656,20.0978,20.1063,54000.0
2011-12-16 10:25:00,23.7,23.72,23.69,23.69,63600.0,20.1063,20.1232,20.0978,20.0978,63600.0
2011-12-16 10:30:00,23.7,23.7,23.68,23.7,60800.0,20.1063,20.1063,20.0893,20.1063,60800.0
2011-12-16 10:35:00,23.7,23.75,23.7,23.74,74800.0,20.1063,20.1487,20.1063,20.1402,74800.0
2011-12-16 10:40:00,23.73,23.74,23.72,23.72,31600.0,20.1317,20.1402,20.1232,20.1232,31600.0
2011-12-16 10:45:00,23.73,23.73,23.67,23.68,80000.0,20.1317,20.1317,20.0808,20.0893,80000.0
2011-12-16 10:50:00,23.69,23.75,23.68,23.74,50000.0,20.0978,20.1487,20.0893,20.1402,50000.0
2011-12-16 10:55:00,23.74,23.74,23.7,23.72,69200.0,20.1402,20.1402,20.1063,20.1232,69200.0
2011-12-16 11:00:00,23.72,23.75,23.68,23.68,68400.0,20.1232,20.1487,20.0893,20.0893,68400.0
2011-12-16 11:05:00,23.69,23.7,23.66,23.7,76400.0,20.0978,20.1063,20.0723,20.1063,76400.0
2011-12-16 11:10:00,23.7,23.72,23.7,23.71,65600.0,20.1063,20.1232,20.1063,20.1147,65600.0
2011-12-16 11:15:00,23.71,23.72,23.7,23.71,54400.0,20.1147,20.1232,20.1063,20.1147,54400.0
2011-12-16 11:20:00,23.71,23.72,23.69,23.7,62000.0,20.1147,20.1232,20.0978,20.1063,62000.0
2011-12-16 11:25:00,23.7,23.71,23.65,23.66,54800.0,20.1063,20.1147,20.0638,20.0723,54800.0
2011-12-16 11:30:00,23.67,23.69,23.62,23.63,77200.0,20.0808,20.0978,20.0384,20.0469,77200.0
2011-12-16 11:35:00,23.63,23.63,23.59,23.6,66000.0,20.0469,20.0469,20.0129,20.0214,66000.0
2011-12-16 11:40:00,23.6,23.61,23.6,23.6,39600.0,20.0214,20.0299,20.0214,20.0214,39600.0
2011-12-16 11:45:00,23.6,23.63,23.59,23.59,53600.0,20.0214,20.0469,20.0129,20.0129,53600.0
2011-12-16 11:50:00,23.59,23.6,23.58,23.58,40400.0,20.0129,20.0214,20.0044,20.0044,40400.0
2011-12-16 11:55:00,23.58,23.59,23.52,23.53,80800.0,20.0044,20.0129,19.9535,19.962,80800.0
2011-12-16 12:00:00,23.53,23.57,23.5,23.57,64400.0,19.962,19.996,19.9366,19.996,64400.0
2011-12-16 12:05:00,23.56,23.57,23.55,23.57,54800.0,19.9875,19.996,19.979,19.996,54800.0
2011-12-16 12:10:00,23.57,23.59,23.55,23.57,47600.0,19.996,20.0129,19.979,19.996,47600.0
2011-12-16 12:15:00,23.56,23.58,23.56,23.56,41600.0,19.9875,20.0044,19.9875,19.9875,41600.0
2011-12-16 12:20:00,23.56,23.56,23.55,23.56,46800.0,19.9875,19.9875,19.979,19.9875,46800.0
2011-12-16 12:25:00,23.56,23.56,23.53,23.54,28000.0,19.9875,19.9875,19.962,19.9705,28000.0
2011-12-16 12:30:00,23.53,23.54,23.47,23.48,107200.0,19.962,19.9705,19.9111,19.9196,107200.0
2011-12-16 12:35:00,23.47,23.47,23.42,23.45,78000.0,19.9111,19.9111,19.8687,19.8942,78000.0
2011-12-16 12:40:00,23.45,23.47,23.43,23.44,85600.0,19.8942,19.9111,19.8772,19.8857,85600.0
2011-12-16 12:45:00,23.43,23.49,23.42,23.49,170400.0,19.8772,19.9281,19.8687,19.9281,170400.0
2011-12-16 12:50:00,23.49,23.5,23.48,23.5,69600.0,19.9281,19.9366,19.9196,19.9366,69600.0
2011-12-16 12:55:00,23.5,23.52,23.47,23.47,157600.0,19.9366,19.9535,19.9111,19.9111,157600.0
2011-12-16 13:00:00,23.46,23.5,23.46,23.49,150800.0,19.9026,19.9366,19.9026,19.9281,150800.0
2011-12-16 13:05:00,23.49,23.51,23.48,23.51,61600.0,19.9281,19.9451,19.9196,19.9451,61600.0
2011-12-16 13:10:00,23.51,23.53,23.49,23.52,101600.0,19.9451,19.962,19.9281,19.9535,101600.0
2011-12-16 13:15:00,23.52,23.63,23.52,23.63,219200.0,19.9535,20.0469,19.9535,20.0469,219200.0
2011-12-16 13:20:00,23.63,23.67,23.62,23.66,66000.0,20.0469,20.0808,20.0384,20.0723,66000.0
2011-12-16 13:25:00,23.66,23.66,23.6,23.61,30800.0,20.0723,20.0723,20.0214,20.0299,30800.0
2011-12-16 13:30:00,23.61,23.61,23.6,23.61,42800.0,20.0299,20.0299,20.0214,20.0299,42800.0
2011-12-16 13:35:00,23.6,23.61,23.58,23.58,72400.0,20.0214,20.0299,20.0044,20.0044,72400.0
2011-12-16 13:40:00,23.58,23.58,23.55,23.56,43600.0,20.0044,20.0044,19.979,19.9875,43600.0
2011-12-16 13:45:00,23.55,23.6,23.55,23.59,81200.0,19.979,20.0214,19.979,20.0129,81200.0
2011-12-16 13:50:00,23.59,23.59,23.54,23.54,57200.0,20.0129,20.0129,19.9705,19.9705,57200.0
2011-12-16 13:55:00,23.54,23.56,23.51,23.52,96400.0,19.9705,19.9875,19.9451,19.9535,96400.0
2011-12-16 14:00:00,23.52,23.53,23.5,23.52,54800.0,19.9535,19.962,19.9366,19.9535,54800.0
2011-12-16 14:05:00,23.52,23.56,23.52,23.54,72400.0,19.9535,19.9875,19.9535,19.9705,72400.0
2011-12-16 14:10:00,23.54,23.54,23.51,23.54,82000.0,19.9705,19.9705,19.9451,19.9705,82000.0
2011-12-16 14:15:00,23.54,23.54,23.5,23.51,61200.0,19.9705,19.9705,19.9366,19.9451,61200.0
2011-12-16 14:20:00,23.51,23.52,23.46,23.48,79600.0,19.9451,19.9535,19.9026,19.9196,79600.0
2011-12-16 14:25:00,23.48,23.5,23.47,23.47,108800.0,19.9196,19.9366,19.9111,19.9111,108800.0
2011-12-16 14:30:00,23.48,23.49,23.43,23.47,183200.0,19.9196,19.9281,19.8772,19.9111,183200.0
2011-12-16 14:35:00,23.47,23.48,23.46,23.47,98800.0,19.9111,19.9196,19.9026,19.9111,98800.0
2011-12-16 14:40:00,23.47,23.48,23.45,23.47,73600.0,19.9111,19.9196,19.8942,19.9111,73600.0
2011-12-16 14:45:00,23.47,23.53,23.47,23.51,70800.0,19.9111,19.962,19.9111,19.9451,70800.0
2011-12-16 14:50:00,23.51,23.54,23.51,23.52,67600.0,19.9451,19.9705,19.9451,19.9535,67600.0
2011-12-16 14:55:00,23.52,23.52,23.48,23.48,109200.0,19.9535,19.9535,19.9196,19.9196,109200.0
2011-12-16 15:00:00,23.49,23.5,23.46,23.47,167200.0,19.9281,19.9366,19.9026,19.9111,167200.0
2011-12-16 15:05:00,23.47,23.47,23.45,23.46,96400.0,19.9111,19.9111,19.8942,19.9026,96400.0
2011-12-16 15:10:00,23.46,23.48,23.45,23.48,144400.0,19.9026,19.9196,19.8942,19.9196,144400.0
2011-12-16 15:15:00,23.48,23.49,23.45,23.45,87200.0,19.9196,19.9281,19.8942,19.8942,87200.0
2011-12-16 15:20:00,23.45,23.46,23.41,23.43,196400.0,19.8942,19.9026,19.8602,19.8772,196400.0
2011-12-16 15:25:00,23.43,23.47,23.42,23.43,130000.0,19.8772,19.9111,19.8687,19.8772,130000.0
2011-12-16 15:30:00,23.43,23.45,23.41,23.43,150800.0,19.8772,19.8942,19.8602,19.8772,150800.0
2011-12-16 15:35:00,23.43,23.44,23.41,23.41,132400.0,19.8772,19.8857,19.8602,19.8602,132400.0
2011-12-16 15:40:00,23.42,23.43,23.4,23.43,205200.0,19.8687,19.8772,19.8517,19.8772,205200.0
2011-12-16 15:45:00,23.43,23.44,23.43,23.43,382800.0,19.8772,19.8857,19.8772,19.8772,382800.0
2011-12-16 15:50:00,23.44,23.44,23.39,23.41,337200.0,19.8857,19.8857,19.8433,19.8602,337200.0
2011-12-16 15:55:00,23.41,23.44,23.41,23.42,680400.0,19.8602,19.8857,19.8602,19.8687,680400.0
2011-12-19 09:30:00,23.48,23.53,23.45,23.51,356800.0,19.9196,19.962,19.8942,19.9451,356800.0
2011-12-19 09:35:00,23.51,23.54,23.46,23.5,144000.0,19.9451,19.9705,19.9026,19.9366,144000.0
2011-12-19 09:40:00,23.5,23.53,23.46,23.46,202400.0,19.9366,19.962,19.9026,19.9026,202400.0
2011-12-19 09:45:00,23.45,23.48,23.41,23.48,110000.0,19.8942,19.9196,19.8602,19.9196,110000.0
2011-12-19 09:50:00,23.48,23.48,23.44,23.45,68800.0,19.9196,19.9196,19.8857,19.8942,68800.0
2011-12-19 09:55:00,23.45,23.49,23.45,23.45,150400.0,19.8942,19.9281,19.8942,19.8942,150400.0
2011-12-19 10:00:00,23.46,23.46,23.4,23.43,84400.0,19.9026,19.9026,19.8517,19.8772,84400.0
2011-12-19 10:05:00,23.43,23.46,23.42,23.42,114400.0,19.8772,19.9026,19.8687,19.8687,114400.0
2011-12-19 10:10:00,23.42,23.47,23.41,23.46,101200.0,19.8687,19.9111,19.8602,19.9026,101200.0
2011-12-19 10:15:00,23.46,23.46,23.4,23.41,83200.0,19.9026,19.9026,19.8517,19.8602,83200.0
2011-12-19 10:20:00,23.42,23.47,23.42,23.45,196000.0,19.8687,19.9111,19.8687,19.8942,196000.0
2011-12-19 10:25:00,23.45,23.48,23.45,23.46,78400.0,19.8942,19.9196,19.8942,19.9026,78400.0
2011-12-19 10:30:00,23.46,23.5,23.46,23.5,116000.0,19.9026,19.9366,19.9026,19.9366,116000.0
2011-12-19 10:35:00,23.5,23.52,23.47,23.48,200400.0,19.9366,19.9535,19.9111,19.9196,200400.0
2011-12-19 10:40:00,23.47,23.49,23.47,23.48,73200.0,19.9111,19.9281,19.9111,19.9196,73200.0
2011-12-19 10:45:00,23.48,23.48,23.43,23.44,84400.0,19.9196,19.9196,19.8772,19.8857,84400.0
2011-12-19 10:50:00,23.43,23.43,23.39,23.41,55200.0,19.8772,19.8772,19.8433,19.8602,55200.0
2011-12-19 10:55:00,23.41,23.42,23.38,23.4,61600.0,19.8602,19.8687,19.8348,19.8517,61600.0
2011-12-19 11:00:00,23.4,23.44,23.39,23.4,57600.0,19.8517,19.8857,19.8433,19.8517,57600.0
2011-12-19 11:05:00,23.4,23.42,23.38,23.39,57600.0,19.8517,19.8687,19.8348,19.8433,57600.0
2011-12-19 11:10:00,23.39,23.43,23.38,23.42,98000.0,19.8433,19.8772,19.8348,19.8687,98000.0
2011-12-19 11:15:00,23.42,23.44,23.41,23.43,63200.0,19.8687,19.8857,19.8602,19.8772,63200.0
2011-12-19 11:20:00,23.43,23.45,23.38,23.38,91200.0,19.8772,19.8942,19.8348,19.8348,91200.0
2011-12-19 11:25:00,23.38,23.38,23.33,23.35,136000.0,19.8348,19.8348,19.7924,19.8093,136000.0
2011-12-19 11:30:00,23.34,23.36,23.32,23.35,46800.0,19.8008,19.8178,19.7839,19.8093,46800.0
2011-12-19 11:35:00,23.35,23.36,23.28,23.28,112000.0,19.8093,19.8178,19.7499,19.7499,112000.0
2011-12-19 11:40:00,23.29,23.33,23.28,23.31,72000.0,19.7584,19.7924,19.7499,19.7754,72000.0
2011-12-19 11:45:00,23.31,23.31,23.27,23.29,64800.0,19.7754,19.7754,19.7415,19.7584,64800.0
2011-12-19 11:50:00,23.29,23.32,23.29,23.31,42000.0,19.7584,19.7839,19.7584,19.7754,42000.0
2011-12-19 11:55:00,23.31,23.31,23.27,23.29,87600.0,19.7754,19.7754,19.7415,19.7584,87600.0
2011-12-19 12:00:00,23.29,23.36,23.29,23.36,46000.0,19.7584,19.8178,19.7584,19.8178,46000.0
2011-12-19 12:05:00,23.35,23.42,23.35,23.42,67600.0,19.8093,19.8687,19.8093,19.8687,67600.0
2011-12-19 12:10:00,23.42,23.43,23.41,23.43,44800.0,19.8687,19.8772,19.8602,19.8772,44800.0
2011-12-19 12:15:00,23.43,23.43,23.41,23.43,60400.0,19.8772,19.8772,19.8602,19.8772,60400.0
2011-12-19 12:20:00,23.43,23.47,23.43,23.46,111600.0,19.8772,19.9111,19.8772,19.9026,111600.0
2011-12-19 12:25:00,23.45,23.48,23.45,23.46,63600.0,19.8942,19.9196,19.8942,19.9026,63600.0
2011-12-19 12:30:00,23.46,23.47,23.43,23.46,41600.0,19.9026,19.9111,19.8772,19.9026,41600.0
2011-12-19 12:35:00,23.46,23.47,23.45,23.46,61200.0,19.9026,19.9111,19.8942,19.9026,61200.0
2011-12-19 12:40:00,23.46,23.48,23.43,23.45,58800.0,19.9026,19.9196,19.8772,19.8942,58800.0
2011-12-19 12:45:00,23.45,23.48,23.45,23.48,30400.0,19.8942,19.9196,19.8942,19.9196,30400.0
2011-12-19 12:50:00,23.48,23.53,23.48,23.52,34000.0,19.9196,19.962,19.9196,19.9535,34000.0
2011-12-19 12:55:00,23.52,23.52,23.5,23.52,100400.0,19.9535,19.9535,19.9366,19.9535,100400.0
2011-12-19 13:00:00,23.52,23.52,23.49,23.49,54400.0,19.9535,19.9535,19.9281,19.9281,54400.0
2011-12-19 13:05:00,23.49,23.5,23.47,23.48,41200.0,19.9281,19.9366,19.9111,19.9196,41200.0
2011-12-19 13:10:00,23.48,23.49,23.47,23.47,31600.0,19.9196,19.9281,19.9111,19.9111,31600.0
2011-12-19 13:15:00,23.47,23.48,23.46,23.48,32000.0,19.9111,19.9196,19.9026,19.9196,32000.0
2011-12-19 13:20:00,23.48,23.5,23.46,23.5,45200.0,19.9196,19.9366,19.9026,19.9366,45200.0
2011-12-19 13:25:00,23.49,23.5,23.46,23.48,58000.0,19.9281,19.9366,19.9026,19.9196,58000.0
2011-12-19 13:30:00,23.48,23.5,23.47,23.48,55200.0,19.9196,19.9366,19.9111,19.9196,55200.0
2011-12-19 13:35:00,23.47,23.48,23.43,23.45,50800.0,19.9111,19.9196,19.8772,19.8942,50800.0
2011-12-19 13:40:00,23.45,23.48,23.43,23.48,123600.0,19.8942,19.9196,19.8772,19.9196,123600.0
2011-12-19 13:45:00,23.48,23.5,23.45,23.47,46800.0,19.9196,19.9366,19.8942,19.9111,46800.0
2011-12-19 13:50:00,23.46,23.51,23.45,23.47,116400.0,19.9026,19.9451,19.8942,19.9111,116400.0
2011-12-19 13:55:00,23.47,23.49,23.47,23.48,37200.0,19.9111,19.9281,19.9111,19.9196,37200.0
2011-12-19 14:00:00,23.48,23.49,23.43,23.45,88800.0,19.9196,19.9281,19.8772,19.8942,88800.0
2011-12-19 14:05:00,23.46,23.46,23.44,23.46,39600.0,19.9026,19.9026,19.8857,19.9026,39600.0
2011-12-19 14:10:00,23.46,23.46,23.42,23.43,65200.0,19.9026,19.9026,19.8687,19.8772,65200.0
2011-12-19 14:15:00,23.43,23.45,23.42,23.43,94800.0,19.8772,19.8942,19.8687,19.8772,94800.0
2011-12-19 14:20:00,23.43,23.46,23.43,23.45,82000.0,19.8772,19.9026,19.8772,19.8942,82000.0
2011-12-19 14:25:00,23.46,23.48,23.46,23.47,52800.0,19.9026,19.9196,19.9026,19.9111,52800.0
2011-12-19 14:30:00,23.47,23.48,23.46,23.46,75600.0,19.9111,19.9196,19.9026,19.9026,75600.0
2011-12-19 14:35:00,23.46,23.47,23.43,23.47,82000.0,19.9026,19.9111,19.8772,19.9111,82000.0
2011-12-19 14:40:00,23.47,23.49,23.46,23.49,56000.0,19.9111,19.9281,19.9026,19.9281,56000.0
2011-12-19 14:45:00,23.49,23.49,23.46,23.48,67600.0,19.9281,19.9281,19.9026,19.9196,67600.0
2011-12-19 14:50:00,23.48,23.49,23.47,23.48,40000.0,19.9196,19.9281,19.9111,19.9196,40000.0
2011-12-19 14:55:00,23.49,23.5,23.47,23.5,133600.0,19.9281,19.9366,19.9111,19.9366,133600.0
2011-12-19 15:00:00,23.5,23.5,23.39,23.4,123200.0,19.9366,19.9366,19.8433,19.8517,123200.0
2011-12-19 15:05:00,23.4,23.44,23.37,23.37,138000.0,19.8517,19.8857,19.8263,19.8263,138000.0
2011-12-19 15:10:00,23.39,23.4,23.33,23.34,149600.0,19.8433,19.8517,19.7924,19.8008,149600.0
2011-12-19 15:15:00,23.34,23.34,23.3,23.32,204800.0,19.8008,19.8008,19.7669,19.7839,204800.0
2011-12-19 15:20:00,23.32,23.34,23.29,23.33,158800.0,19.7839,19.8008,19.7584,19.7924,158800.0
2011-12-19 15:25:00,23.33,23.39,23.32,23.35,269600.0,19.7924,19.8433,19.7839,19.8093,269600.0
2011-12-19 15:30:00,23.35,23.36,23.34,23.36,169200.0,19.8093,19.8178,19.8008,19.8178,169200.0
2011-12-19 15:35:00,23.36,23.39,23.34,23.38,155200.0,19.8178,19.8433,19.8008,19.8348,155200.0
2011-12-19 15:40:00,23.38,23.4,23.34,23.38,255200.0,19.8348,19.8517,19.8008,19.8348,255200.0
2011-12-19 15:45:00,23.38,23.38,23.33,23.33,196000.0,19.8348,19.8348,19.7924,19.7924,196000.0
2011-12-19 15:50:00,23.33,23.34,23.3,23.32,235200.0,19.7924,19.8008,19.7669,19.7839,235200.0
2011-12-19 15:55:00,23.32,23.36,23.31,23.35,276800.0,19.7839,19.8178,19.7754,19.8093,276800.0
2011-12-20 09:30:00,23.62,23.75,23.6,23.7,340800.0,20.0384,20.1487,20.0214,20.1063,340800.0
2011-12-20 09:35:00,23.68,23.86,23.68,23.86,337600.0,20.0893,20.242,20.0893,20.242,337600.0
2011-12-20 09:40:00,23.86,23.98,23.86,23.94,283200.0,20.242,20.3438,20.242,20.3099,283200.0
2011-12-20 09:45:00,23.95,23.95,23.83,23.86,150800.0,20.3183,20.3183,20.2165,20.242,150800.0
2011-12-20 09:50:00,23.85,23.86,23.78,23.78,229600.0,20.2335,20.242,20.1741,20.1741,229600.0
2011-12-20 09:55:00,23.78,23.78,23.72,23.74,186800.0,20.1741,20.1741,20.1232,20.1402,186800.0
2011-12-20 10:00:00,23.75,23.76,23.73,23.74,120400.0,20.1487,20.1572,20.1317,20.1402,120400.0
2011-12-20 10:05:00,23.74,23.75,23.66,23.68,136000.0,20.1402,20.1487,20.0723,20.0893,136000.0
2011-12-20 10:10:00,23.68,23.68,23.54,23.58,263600.0,20.0893,20.0893,19.9705,20.0044,263600.0
2011-12-20 10:15:00,23.58,23.61,23.5,23.52,206400.0,20.0044,20.0299,19.9366,19.9535,206400.0
2011-12-20 10:20:00,23.53,23.57,23.41,23.43,307600.0,19.962,19.996,19.8602,19.8772,307600.0
2011-12-20 10:25:00,23.43,23.5,23.38,23.48,262000.0,19.8772,19.9366,19.8348,19.9196,262000.0
2011-12-20 10:30:00,23.49,23.53,23.47,23.48,128800.0,19.9281,19.962,19.9111,19.9196,128800.0
2011-12-20 10:35:00,23.48,23.54,23.47,23.54,66800.0,19.9196,19.9705,19.9111,19.9705,66800.0
2011-12-20 10:40:00,23.54,23.59,23.54,23.59,138000.0,19.9705,20.0129,19.9705,20.0129,138000.0
2011-12-20 10:45:00,23.59,23.61,23.53,23.55,168400.0,20.0129,20.0299,19.962,19.979,168400.0
2011-12-20 10:50:00,23.55,23.58,23.55,23.57,101200.0,19.979,20.0044,19.979,19.996,101200.0
2011-12-20 10:55:00,23.57,23.61,23.48,23.48,172000.0,19.996,20.0299,19.9196,19.9196,172000.0
2011-12-20 11:00:00,23.48,23.49,23.46,23.47,124400.0,19.9196,19.9281,19.9026,19.9111,124400.0
2011-12-20 11:05:00,23.47,23.53,23.45,23.45,82000.0,19.9111,19.962,19.8942,19.8942,82000.0
2011-12-20 11:10:00,23.46,23.57,23.46,23.54,83600.0,19.9026,19.996,19.9026,19.9705,83600.0
2011-12-20 11:15:00,23.54,23.6,23.54,23.6,61200.0,19.9705,20.0214,19.9705,20.0214,61200.0
2011-12-20 11:20:00,23.6,23.63,23.6,23.62,59600.0,20.0214,20.0469,20.0214,20.0384,59600.0
2011-12-20 11:25:00,23.62,23.63,23.58,23.62,76400.0,20.0384,20.0469,20.0044,20.0384,76400.0
2011-12-20 11:30:00,23.63,23.63,23.61,23.61,116800.0,20.0469,20.0469,20.0299,20.0299,116800.0
2011-12-20 11:35:00,23.61,23.63,23.61,23.62,42000.0,20.0299,20.0469,20.0299,20.0384,42000.0
2011-12-20 11:40:00,23.62,23.62,23.6,23.6,89600.0,20.0384,20.0384,20.0214,20.0214,89600.0
2011-12-20 11:45:00,23.6,23.62,23.6,23.62,128400.0,20.0214,20.0384,20.0214,20.0384,128400.0
2011-12-20 11:50:00,23.62,23.64,23.6,23.62,229600.0,20.0384,20.0554,20.0214,20.0384,229600.0
2011-12-20 11:55:00,23.62,23.63,23.6,23.61,65200.0,20.0384,20.0469,20.0214,20.0299,65200.0
2011-12-20 12:00:00,23.61,23.62,23.61,23.61,50400.0,20.0299,20.0384,20.0299,20.0299,50400.0
2011-12-20 12:05:00,23.61,23.62,23.61,23.61,34400.0,20.0299,20.0384,20.0299,20.0299,34400.0
2011-12-20 12:10:00,23.61,23.62,23.6,23.61,42400.0,20.0299,20.0384,20.0214,20.0299,42400.0
2011-12-20 12:15:00,23.61,23.65,23.6,23.62,93200.0,20.0299,20.0638,20.0214,20.0384,93200.0
2011-12-20 12:20:00,23.62,23.66,23.62,23.66,127200.0,20.0384,20.0723,20.0384,20.0723,127200.0
2011-12-20 12:25:00,23.65,23.67,23.64,23.66,96400.0,20.0638,20.0808,20.0554,20.0723,96400.0
2011-12-20 12:30:00,23.66,23.71,23.63,23.71,248400.0,20.0723,20.1147,20.0469,20.1147,248400.0
2011-12-20 12:35:00,23.69,23.7,23.66,23.68,345600.0,20.0978,20.1063,20.0723,20.0893,345600.0
2011-12-20 12:40:00,23.68,23.7,23.67,23.69,96400.0,20.0893,20.1063,20.0808,20.0978,96400.0
2011-12-20 12:45:00,23.68,23.71,23.68,23.68,98800.0,20.0893,20.1147,20.0893,20.0893,98800.0
2011-12-20 12:50:00,23.69,23.71,23.69,23.69,107600.0,20.0978,20.1147,20.0978,20.0978,107600.0
2011-12-20 12:55:00,23.7,23.73,23.69,23.71,70400.0,20.1063,20.1317,20.0978,20.1147,70400.0
2011-12-20 13:00:00,23.72,23.75,23.71,23.74,106000.0,20.1232,20.1487,20.1147,20.1402,106000.0
2011-12-20 13:05:00,23.74,23.79,23.74,23.79,124000.0,20.1402,20.1826,20.1402,20.1826,124000.0
2011-12-20 13:10:00,23.79,23.8,23.73,23.74,75600.0,20.1826,20.1911,20.1317,20.1402,75600.0
2011-12-20 13:15:00,23.74,23.75,23.73,23.73,31200.0,20.1402,20.1487,20.1317,20.1317,31200.0
2011-12-20 13:20:00,23.73,23.73,23.71,23.72,99600.0,20.1317,20.1317,20.1147,20.1232,99600.0
2011-12-20 13:25:00,23.72,23.72,23.67,23.67,104000.0,20.1232,20.1232,20.0808,20.0808,104000.0
2011-12-20 13:30:00,23.67,23.69,23.66,23.67,76000.0,20.0808,20.0978,20.0723,20.0808,76000.0
2011-12-20 13:35:00,23.67,23.7,23.67,23.67,149200.0,20.0808,20.1063,20.0808,20.0808,149200.0
2011-12-20 13:40:00,23.66,23.68,23.64,23.66,72400.0,20.0723,20.0893,20.0554,20.0723,72400.0
2011-12-20 13:45:00,23.66,23.66,23.63,23.64,76000.0,20.0723,20.0723,20.0469,20.0554,76000.0
2011-12-20 13:50:00,23.64,23.65,23.62,23.62,100400.0,20.0554,20.0638,20.0384,20.0384,100400.0
2011-12-20 13:55:00,23.62,23.62,23.54,23.54,192400.0,20.0384,20.0384,19.9705,19.9705,192400.0
2011-12-20 14:00:00,23.54,23.55,23.46,23.46,244000.0,19.9705,19.979,19.9026,19.9026,244000.0
2011-12-20 14:05:00,23.46,23.49,23.43,23.48,243600.0,19.9026,19.9281,19.8772,19.9196,243600.0
2011-12-20 14:10:00,23.49,23.49,23.42,23.42,270000.0,19.9281,19.9281,19.8687,19.8687,270000.0
2011-12-20 14:15:00,23.42,23.43,23.35,23.35,158000.0,19.8687,19.8772,19.8093,19.8093,158000.0
2011-12-20 14:20:00,23.35,23.41,23.22,23.3,773600.0,19.8093,19.8602,19.699,19.7669,773600.0
2011-12-20 14:25:00,23.29,23.32,23.23,23.25,350000.0,19.7584,19.7839,19.7075,19.7245,350000.0
2011-12-20 14:30:00,23.25,23.36,23.25,23.34,270400.0,19.7245,19.8178,19.7245,19.8008,270400.0
2011-12-20 14:35:00,23.34,23.38,23.31,23.38,158400.0,19.8008,19.8348,19.7754,19.8348,158400.0
2011-12-20 14:40:00,23.38,23.48,23.36,23.47,168000.0,19.8348,19.9196,19.8178,19.9111,168000.0
2011-12-20 14:45:00,23.47,23.47,23.41,23.45,235600.0,19.9111,19.9111,19.8602,19.8942,235600.0
2011-12-20 14:50:00,23.46,23.48,23.43,23.46,175200.0,19.9026,19.9196,19.8772,19.9026,175200.0
2011-12-20 14:55:00,23.46,23.47,23.35,23.35,180400.0,19.9026,19.9111,19.8093,19.8093,180400.0
2011-12-20 15:00:00,23.35,23.41,23.35,23.39,250800.0,19.8093,19.8602,19.8093,19.8433,250800.0
2011-12-20 15:05:00,23.39,23.41,23.38,23.39,198800.0,19.8433,19.8602,19.8348,19.8433,198800.0
2011-12-20 15:10:00,23.39,23.43,23.36,23.43,227600.0,19.8433,19.8772,19.8178,19.8772,227600.0
2011-12-20 15:15:00,23.42,23.45,23.35,23.36,169600.0,19.8687,19.8942,19.8093,19.8178,169600.0
2011-12-20 15:20:00,23.35,23.35,23.3,23.3,201600.0,19.8093,19.8093,19.7669,19.7669,201600.0
2011-12-20 15:25:00,23.3,23.33,23.29,23.3,208000.0,19.7669,19.7924,19.7584,19.7669,208000.0
2011-12-20 15:30:00,23.31,23.31,23.26,23.31,322400.0,19.7754,19.7754,19.733,19.7754,322400.0
2011-12-20 15:35:00,23.31,23.35,23.27,23.34,485600.0,19.7754,19.8093,19.7415,19.8008,485600.0
2011-12-20 15:40:00,23.34,23.44,23.33,23.43,498400.0,19.8008,19.8857,19.7924,19.8772,498400.0
2011-12-20 15:45:00,23.44,23.46,23.4,23.4,566400.0,19.8857,19.9026,19.8517,19.8517,566400.0
2011-12-20 15:50:00,23.39,23.4,23.35,23.36,541600.0,19.8433,19.8517,19.8093,19.8178,541600.0
2011-12-20 15:55:00,23.36,23.41,23.36,23.4,914400.0,19.8178,19.8602,19.8178,19.8517,914400.0
2011-12-21 09:30:00,23.92,24.19,23.78,23.81,1330800.0,20.2929,20.522,20.1741,20.1996,1330800.0
2011-12-21 09:35:00,23.83,23.92,23.57,23.7,1180400.0,20.2165,20.2929,19.996,20.1063,1180400.0
2011-12-21 09:40:00,23.7,23.75,23.6,23.73,738400.0,20.1063,20.1487,20.0214,20.1317,738400.0
2011-12-21 09:45:00,23.73,23.86,23.72,23.84,648000.0,20.1317,20.242,20.1232,20.225,648000.0
2011-12-21 09:50:00,23.83,23.88,23.76,23.79,370800.0,20.2165,20.259,20.1572,20.1826,370800.0
2011-12-21 09:55:00,23.79,23.81,23.75,23.78,213600.0,20.1826,20.1996,20.1487,20.1741,213600.0
2011-12-21 10:00:00,23.77,23.81,23.75,23.79,259200.0,20.1656,20.1996,20.1487,20.1826,259200.0
2011-12-21 10:05:00,23.78,23.8,23.71,23.72,312800.0,20.1741,20.1911,20.1147,20.1232,312800.0
2011-12-21 10:10:00,23.71,23.88,23.69,23.88,314400.0,20.1147,20.259,20.0978,20.259,314400.0
2011-12-21 10:15:00,23.88,23.9,23.85,23.86,230800.0,20.259,20.2759,20.2335,20.242,230800.0
2011-12-21 10:20:00,23.86,23.96,23.85,23.95,638000.0,20.242,20.3268,20.2335,20.3183,638000.0
2011-12-21 10:25:00,23.95,23.97,23.89,23.89,382000.0,20.3183,20.3353,20.2674,20.2674,382000.0
2011-12-21 10:30:00,23.9,24.04,23.89,24.03,402000.0,20.2759,20.3947,20.2674,20.3862,402000.0
2011-12-21 10:35:00,24.03,24.13,24.0,24.09,640000.0,20.3862,20.4711,20.3608,20.4371,640000.0
2011-12-21 10:40:00,24.09,24.11,24.03,24.06,321600.0,20.4371,20.4541,20.3862,20.4117,321600.0
2011-12-21 10:45:00,24.04,24.32,24.04,24.28,606800.0,20.3947,20.6322,20.3947,20.5983,606800.0
2011-12-21 10:50:00,24.27,24.31,24.17,24.27,434400.0,20.5898,20.6238,20.505,20.5898,434400.0
2011-12-21 10:55:00,24.25,24.3,24.23,24.24,417200.0,20.5729,20.6153,20.5559,20.5644,417200.0
2011-12-21 11:00:00,24.25,24.28,24.18,24.2,326800.0,20.5729,20.5983,20.5135,20.5304,326800.0
2011-12-21 11:05:00,24.21,24.3,24.18,24.25,426400.0,20.5389,20.6153,20.5135,20.5729,426400.0
2011-12-21 11:10:00,24.25,24.27,24.18,24.21,328800.0,20.5729,20.5898,20.5135,20.5389,328800.0
2011-12-21 11:15:00,24.22,24.25,24.21,24.23,170400.0,20.5474,20.5729,20.5389,20.5559,170400.0
2011-12-21 11:20:00,24.22,24.24,24.2,24.21,159200.0,20.5474,20.5644,20.5304,20.5389,159200.0
2011-12-21 11:25:00,24.21,24.25,24.2,24.21,127200.0,20.5389,20.5729,20.5304,20.5389,127200.0
2011-12-21 11:30:00,24.21,24.23,24.16,24.17,271200.0,20.5389,20.5559,20.4965,20.505,271200.0
2011-12-21 11:35:00,24.16,24.2,24.07,24.07,393200.0,20.4965,20.5304,20.4201,20.4201,393200.0
2011-12-21 11:40:00,24.07,24.08,24.04,24.08,193600.0,20.4201,20.4286,20.3947,20.4286,193600.0
2011-12-21 11:45:00,24.08,24.09,24.01,24.05,279200.0,20.4286,20.4371,20.3692,20.4032,279200.0
2011-12-21 11:50:00,24.05,24.08,24.05,24.05,138000.0,20.4032,20.4286,20.4032,20.4032,138000.0
2011-12-21 11:55:00,24.05,24.08,24.02,24.07,197200.0,20.4032,20.4286,20.3777,20.4201,197200.0
2011-12-21 12:00:00,24.08,24.1,24.04,24.09,199600.0,20.4286,20.4456,20.3947,20.4371,199600.0
2011-12-21 12:05:00,24.1,24.1,24.05,24.06,155200.0,20.4456,20.4456,20.4032,20.4117,155200.0
2011-12-21 12:10:00,24.06,24.1,24.06,24.08,150800.0,20.4117,20.4456,20.4117,20.4286,150800.0
2011-12-21 12:15:00,24.08,24.11,24.06,24.07,189600.0,20.4286,20.4541,20.4117,20.4201,189600.0
2011-12-21 12:20:00,24.07,24.09,24.05,24.06,164000.0,20.4201,20.4371,20.4032,20.4117,164000.0
2011-12-21 12:25:00,24.06,24.08,24.02,24.02,134400.0,20.4117,20.4286,20.3777,20.3777,134400.0
2011-12-21 12:30:00,24.02,24.03,23.99,24.02,155600.0,20.3777,20.3862,20.3523,20.3777,155600.0
2011-12-21 12:35:00,24.01,24.04,24.0,24.03,88400.0,20.3692,20.3947,20.3608,20.3862,88400.0
2011-12-21 12:40:00,24.03,24.04,23.99,24.01,86400.0,20.3862,20.3947,20.3523,20.3692,86400.0
2011-12-21 12:45:00,24.0,24.03,24.0,24.02,97600.0,20.3608,20.3862,20.3608,20.3777,97600.0
2011-12-21 12:50:00,24.02,24.03,23.98,23.99,90800.0,20.3777,20.3862,20.3438,20.3523,90800.0
2011-12-21 12:55:00,23.98,24.04,23.98,24.03,82400.0,20.3438,20.3947,20.3438,20.3862,82400.0
2011-12-21 13:00:00,24.04,24.08,24.03,24.08,190000.0,20.3947,20.4286,20.3862,20.4286,190000.0
2011-12-21 13:05:00,24.08,24.11,24.07,24.08,136800.0,20.4286,20.4541,20.4201,20.4286,136800.0
2011-12-21 13:10:00,24.08,24.1,24.06,24.1,160400.0,20.4286,20.4456,20.4117,20.4456,160400.0
2011-12-21 13:15:00,24.1,24.1,24.06,24.07,155600.0,20.4456,20.4456,20.4117,20.4201,155600.0
2011-12-21 13:20:00,24.07,24.2,24.07,24.18,291200.0,20.4201,20.5304,20.4201,20.5135,291200.0
2011-12-21 13:25:00,24.18,24.22,24.17,24.2,360000.0,20.5135,20.5474,20.505,20.5304,360000.0
2011-12-21 13:30:00,24.2,24.25,24.2,24.24,252400.0,20.5304,20.5729,20.5304,20.5644,252400.0
2011-12-21 13:35:00,24.24,24.24,24.16,24.18,217200.0,20.5644,20.5644,20.4965,20.5135,217200.0
2011-12-21 13:40:00,24.18,24.21,24.18,24.2,234800.0,20.5135,20.5389,20.5135,20.5304,234800.0
2011-12-21 13:45:00,24.21,24.25,24.2,24.24,147200.0,20.5389,20.5729,20.5304,20.5644,147200.0
2011-12-21 13:50:00,24.24,24.3,24.24,24.27,392400.0,20.5644,20.6153,20.5644,20.5898,392400.0
2011-12-21 13:55:00,24.27,24.29,24.24,24.29,205600.0,20.5898,20.6068,20.5644,20.6068,205600.0
2011-12-21 14:00:00,24.29,24.29,24.23,24.23,270000.0,20.6068,20.6068,20.5559,20.5559,270000.0
2011-12-21 14:05:00,24.23,24.24,24.2,24.22,256800.0,20.5559,20.5644,20.5304,20.5474,256800.0
2011-12-21 14:10:00,24.23,24.25,24.2,24.21,389600.0,20.5559,20.5729,20.5304,20.5389,389600.0
2011-12-21 14:15:00,24.21,24.23,24.16,24.17,159600.0,20.5389,20.5559,20.4965,20.505,159600.0
2011-12-21 14:20:00,24.17,24.19,24.16,24.17,88800.0,20.505,20.522,20.4965,20.505,88800.0
2011-12-21 14:25:00,24.17,24.19,24.17,24.18,102000.0,20.505,20.522,20.505,20.5135,102000.0
2011-12-21 14:30:00,24.17,24.19,24.14,24.14,184800.0,20.505,20.522,20.4795,20.4795,184800.0
2011-12-21 14:35:00,24.15,24.16,24.13,24.13,198000.0,20.488,20.4965,20.4711,20.4711,198000.0
2011-12-21 14:40:00,24.13,24.18,24.13,24.14,240400.0,20.4711,20.5135,20.4711,20.4795,240400.0
2011-12-21 14:45:00,24.14,24.23,24.13,24.23,560800.0,20.4795,20.5559,20.4711,20.5559,560800.0
2011-12-21 14:50:00,24.24,24.24,24.19,24.2,174800.0,20.5644,20.5644,20.522,20.5304,174800.0
2011-12-21 14:55:00,24.2,24.21,24.15,24.16,120800.0,20.5304,20.5389,20.488,20.4965,120800.0
2011-12-21 15:00:00,24.16,24.18,24.14,24.14,172800.0,20.4965,20.5135,20.4795,20.4795,172800.0
2011-12-21 15:05:00,24.14,24.14,24.09,24.11,249200.0,20.4795,20.4795,20.4371,20.4541,249200.0
2011-12-21 15:10:00,24.12,24.13,24.1,24.12,178800.0,20.4626,20.4711,20.4456,20.4626,178800.0
2011-12-21 15:15:00,24.12,24.17,24.11,24.15,246000.0,20.4626,20.505,20.4541,20.488,246000.0
2011-12-21 15:20:00,24.16,24.17,24.12,24.12,185600.0,20.4965,20.505,20.4626,20.4626,185600.0
2011-12-21 15:25:00,24.13,24.13,24.09,24.1,269200.0,20.4711,20.4711,20.4371,20.4456,269200.0
2011-12-21 15:30:00,24.1,24.11,24.06,24.07,373600.0,20.4456,20.4541,20.4117,20.4201,373600.0
2011-12-21 15:35:00,24.07,24.13,24.07,24.12,437200.0,20.4201,20.4711,20.4201,20.4626,437200.0
2011-12-21 15:40:00,24.12,24.13,24.07,24.08,468000.0,20.4626,20.4711,20.4201,20.4286,468000.0
2011-12-21 15:45:00,24.08,24.09,24.04,24.05,662000.0,20.4286,20.4371,20.3947,20.4032,662000.0
2011-12-21 15:50:00,24.06,24.09,24.05,24.08,443600.0,20.4117,20.4371,20.4032,20.4286,443600.0
2011-12-21 15:55:00,24.08,24.13,24.08,24.09,553200.0,20.4286,20.4711,20.4286,20.4371,553200.0
2011-12-22 09:30:00,24.15,24.15,24.02,24.04,284000.0,20.488,20.488,20.3777,20.3947,284000.0
2011-12-22 09:35:00,24.04,24.07,23.97,24.0,258400.0,20.3947,20.4201,20.3353,20.3608,258400.0
2011-12-22 09:40:00,23.99,24.07,23.98,24.07,216400.0,20.3523,20.4201,20.3438,20.4201,216400.0
2011-12-22 09:45:00,24.07,24.09,24.04,24.06,188800.0,20.4201,20.4371,20.3947,20.4117,188800.0
2011-12-22 09:50:00,24.06,24.07,23.97,23.99,163200.0,20.4117,20.4201,20.3353,20.3523,163200.0
2011-12-22 09:55:00,23.98,24.04,23.89,23.91,136000.0,20.3438,20.3947,20.2674,20.2844,136000.0
2011-12-22 10:00:00,23.91,23.96,23.86,23.87,174000.0,20.2844,20.3268,20.242,20.2505,174000.0
2011-12-22 10:05:00,23.87,23.87,23.8,23.8,159600.0,20.2505,20.2505,20.1911,20.1911,159600.0
2011-12-22 10:10:00,23.81,23.82,23.78,23.81,191600.0,20.1996,20.2081,20.1741,20.1996,191600.0
2011-12-22 10:15:00,23.82,23.85,23.82,23.82,128400.0,20.2081,20.2335,20.2081,20.2081,128400.0
2011-12-22 10:20:00,23.82,23.82,23.79,23.8,171200.0,20.2081,20.2081,20.1826,20.1911,171200.0
2011-12-22 10:25:00,23.81,23.9,23.81,23.86,89200.0,20.1996,20.2759,20.1996,20.242,89200.0
2011-12-22 10:30:00,23.86,23.87,23.8,23.81,100400.0,20.242,20.2505,20.1911,20.1996,100400.0
2011-12-22 10:35:00,23.8,23.81,23.78,23.8,144400.0,20.1911,20.1996,20.1741,20.1911,144400.0
2011-12-22 10:40:00,23.8,23.82,23.8,23.8,82400.0,20.1911,20.2081,20.1911,20.1911,82400.0
2011-12-22 10:45:00,23.81,23.83,23.68,23.69,234000.0,20.1996,20.2165,20.0893,20.0978,234000.0
2011-12-22 10:50:00,23.69,23.7,23.68,23.69,72400.0,20.0978,20.1063,20.0893,20.0978,72400.0
2011-12-22 10:55:00,23.69,23.77,23.69,23.75,138000.0,20.0978,20.1656,20.0978,20.1487,138000.0
2011-12-22 11:00:00,23.75,23.78,23.73,23.73,108000.0,20.1487,20.1741,20.1317,20.1317,108000.0
2011-12-22 11:05:00,23.73,23.75,23.69,23.69,147200.0,20.1317,20.1487,20.0978,20.0978,147200.0
2011-12-22 11:10:00,23.7,23.71,23.63,23.63,153200.0,20.1063,20.1147,20.0469,20.0469,153200.0
2011-12-22 11:15:00,23.63,23.64,23.58,23.6,214000.0,20.0469,20.0554,20.0044,20.0214,214000.0
2011-12-22 11:20:00,23.61,23.66,23.6,23.63,144800.0,20.0299,20.0723,20.0214,20.0469,144800.0
2011-12-22 11:25:00,23.63,23.65,23.57,23.62,158400.0,20.0469,20.0638,19.996,20.0384,158400.0
2011-12-22 11:30:00,23.63,23.64,23.58,23.63,109200.0,20.0469,20.0554,20.0044,20.0469,109200.0
2011-12-22 11:35:00,23.63,23.68,23.63,23.66,107600.0,20.0469,20.0893,20.0469,20.0723,107600.0
2011-12-22 11:40:00,23.68,23.68,23.65,23.66,80000.0,20.0893,20.0893,20.0638,20.0723,80000.0
2011-12-22 11:45:00,23.66,23.66,23.63,23.64,100800.0,20.0723,20.0723,20.0469,20.0554,100800.0
2011-12-22 11:50:00,23.64,23.65,23.62,23.64,48000.0,20.0554,20.0638,20.0384,20.0554,48000.0
2011-12-22 11:55:00,23.64,23.65,23.63,23.64,116400.0,20.0554,20.0638,20.0469,20.0554,116400.0
2011-12-22 12:00:00,23.65,23.65,23.61,23.62,71600.0,20.0638,20.0638,20.0299,20.0384,71600.0
2011-12-22 12:05:00,23.61,23.63,23.6,23.61,64800.0,20.0299,20.0469,20.0214,20.0299,64800.0
2011-12-22 12:10:00,23.61,23.61,23.56,23.58,94400.0,20.0299,20.0299,19.9875,20.0044,94400.0
2011-12-22 12:15:00,23.59,23.61,23.59,23.6,84000.0,20.0129,20.0299,20.0129,20.0214,84000.0
2011-12-22 12:20:00,23.6,23.64,23.6,23.64,121200.0,20.0214,20.0554,20.0214,20.0554,121200.0
2011-12-22 12:25:00,23.64,23.68,23.64,23.65,131600.0,20.0554,20.0893,20.0554,20.0638,131600.0
2011-12-22 12:30:00,23.65,23.65,23.63,23.64,46400.0,20.0638,20.0638,20.0469,20.0554,46400.0
2011-12-22 12:35:00,23.65,23.65,23.62,23.65,67600.0,20.0638,20.0638,20.0384,20.0638,67600.0
2011-12-22 12:40:00,23.64,23.67,23.64,23.66,73600.0,20.0554,20.0808,20.0554,20.0723,73600.0
2011-12-22 12:45:00,23.66,23.66,23.63,23.65,85600.0,20.0723,20.0723,20.0469,20.0638,85600.0
2011-12-22 12:50:00,23.65,23.65,23.64,23.64,54000.0,20.0638,20.0638,20.0554,20.0554,54000.0
2011-12-22 12:55:00,23.64,23.64,23.61,23.61,87200.0,20.0554,20.0554,20.0299,20.0299,87200.0
2011-12-22 13:00:00,23.61,23.64,23.61,23.63,98400.0,20.0299,20.0554,20.0299,20.0469,98400.0
2011-12-22 13:05:00,23.63,23.63,23.61,23.63,65200.0,20.0469,20.0469,20.0299,20.0469,65200.0
2011-12-22 13:10:00,23.64,23.66,23.64,23.66,66400.0,20.0554,20.0723,20.0554,20.0723,66400.0
2011-12-22 13:15:00,23.66,23.7,23.66,23.7,88800.0,20.0723,20.1063,20.0723,20.1063,88800.0
2011-12-22 13:20:00,23.69,23.71,23.68,23.69,320000.0,20.0978,20.1147,20.0893,20.0978,320000.0
2011-12-22 13:25:00,23.69,23.76,23.69,23.75,235600.0,20.0978,20.1572,20.0978,20.1487,235600.0
2011-12-22 13:30:00,23.75,23.75,23.72,23.73,73600.0,20.1487,20.1487,20.1232,20.1317,73600.0
2011-12-22 13:35:00,23.74,23.74,23.71,23.71,64400.0,20.1402,20.1402,20.1147,20.1147,64400.0
2011-12-22 13:40:00,23.71,23.72,23.65,23.66,213200.0,20.1147,20.1232,20.0638,20.0723,213200.0
2011-12-22 13:45:00,23.66,23.67,23.65,23.67,140800.0,20.0723,20.0808,20.0638,20.0808,140800.0
2011-12-22 13:50:00,23.67,23.69,23.66,23.69,62800.0,20.0808,20.0978,20.0723,20.0978,62800.0
2011-12-22 13:55:00,23.69,23.7,23.66,23.66,103600.0,20.0978,20.1063,20.0723,20.0723,103600.0
2011-12-22 14:00:00,23.67,23.68,23.66,23.68,230000.0,20.0808,20.0893,20.0723,20.0893,230000.0
2011-12-22 14:05:00,23.68,23.7,23.67,23.69,108800.0,20.0893,20.1063,20.0808,20.0978,108800.0
2011-12-22 14:10:00,23.69,23.71,23.68,23.7,104800.0,20.0978,20.1147,20.0893,20.1063,104800.0
2011-12-22 14:15:00,23.7,23.73,23.7,23.71,154400.0,20.1063,20.1317,20.1063,20.1147,154400.0
2011-12-22 14:20:00,23.71,23.74,23.7,23.74,97200.0,20.1147,20.1402,20.1063,20.1402,97200.0
2011-12-22 14:25:00,23.73,23.73,23.7,23.71,102000.0,20.1317,20.1317,20.1063,20.1147,102000.0
2011-12-22 14:30:00,23.71,23.72,23.7,23.71,68400.0,20.1147,20.1232,20.1063,20.1147,68400.0
2011-12-22 14:35:00,23.71,23.71,23.68,23.69,68000.0,20.1147,20.1147,20.0893,20.0978,68000.0
2011-12-22 14:40:00,23.69,23.69,23.67,23.68,88000.0,20.0978,20.0978,20.0808,20.0893,88000.0
2011-12-22 14:45:00,23.68,23.68,23.66,23.67,98400.0,20.0893,20.0893,20.0723,20.0808,98400.0
2011-12-22 14:50:00,23.67,23.72,23.66,23.7,122000.0,20.0808,20.1232,20.0723,20.1063,122000.0
2011-12-22 14:55:00,23.71,23.71,23.67,23.67,129200.0,20.1147,20.1147,20.0808,20.0808,129200.0
2011-12-22 15:00:00,23.67,23.68,23.64,23.66,185200.0,20.0808,20.0893,20.0554,20.0723,185200.0
2011-12-22 15:05:00,23.66,23.69,23.66,23.68,124000.0,20.0723,20.0978,20.0723,20.0893,124000.0
2011-12-22 15:10:00,23.68,23.68,23.66,23.67,132800.0,20.0893,20.0893,20.0723,20.0808,132800.0
2011-12-22 15:15:00,23.67,23.7,23.66,23.67,119200.0,20.0808,20.1063,20.0723,20.0808,119200.0
2011-12-22 15:20:00,23.67,23.69,23.67,23.67,118400.0,20.0808,20.0978,20.0808,20.0808,118400.0
2011-12-22 15:25:00,23.68,23.69,23.67,23.68,110000.0,20.0893,20.0978,20.0808,20.0893,110000.0
2011-12-22 15:30:00,23.68,23.71,23.68,23.69,183600.0,20.0893,20.1147,20.0893,20.0978,183600.0
2011-12-22 15:35:00,23.69,23.71,23.66,23.66,182000.0,20.0978,20.1147,20.0723,20.0723,182000.0
2011-12-22 15:40:00,23.66,23.68,23.65,23.66,267600.0,20.0723,20.0893,20.0638,20.0723,267600.0
2011-12-22 15:45:00,23.66,23.68,23.65,23.67,315600.0,20.0723,20.0893,20.0638,20.0808,315600.0
2011-12-22 15:50:00,23.67,23.69,23.66,23.68,332800.0,20.0808,20.0978,20.0723,20.0893,332800.0
2011-12-22 15:55:00,23.68,23.71,23.66,23.7,515600.0,20.0893,20.1147,20.0723,20.1063,515600.0
2011-12-23 09:30:00,23.82,23.88,23.78,23.79,173200.0,20.2081,20.259,20.1741,20.1826,173200.0
2011-12-23 09:35:00,23.78,23.81,23.76,23.78,68000.0,20.1741,20.1996,20.1572,20.1741,68000.0
2011-12-23 09:40:00,23.78,23.79,23.69,23.76,110800.0,20.1741,20.1826,20.0978,20.1572,110800.0
2011-12-23 09:45:00,23.76,23.82,23.73,23.82,84800.0,20.1572,20.2081,20.1317,20.2081,84800.0
2011-12-23 09:50:00,23.82,23.92,23.82,23.88,119600.0,20.2081,20.2929,20.2081,20.259,119600.0
2011-12-23 09:55:00,23.89,23.92,23.88,23.91,71600.0,20.2674,20.2929,20.259,20.2844,71600.0
2011-12-23 10:00:00,23.92,23.93,23.85,23.93,89200.0,20.2929,20.3014,20.2335,20.3014,89200.0
2011-12-23 10:05:00,23.92,23.94,23.88,23.9,79200.0,20.2929,20.3099,20.259,20.2759,79200.0
2011-12-23 10:10:00,23.89,23.9,23.85,23.86,59600.0,20.2674,20.2759,20.2335,20.242,59600.0
2011-12-23 10:15:00,23.86,23.87,23.82,23.83,73600.0,20.242,20.2505,20.2081,20.2165,73600.0
2011-12-23 10:20:00,23.82,23.89,23.82,23.86,78400.0,20.2081,20.2674,20.2081,20.242,78400.0
2011-12-23 10:25:00,23.86,23.88,23.83,23.83,44400.0,20.242,20.259,20.2165,20.2165,44400.0
2011-12-23 10:30:00,23.83,23.84,23.79,23.8,63200.0,20.2165,20.225,20.1826,20.1911,63200.0
2011-12-23 10:35:00,23.8,23.81,23.79,23.81,54400.0,20.1911,20.1996,20.1826,20.1996,54400.0
2011-12-23 10:40:00,23.81,23.81,23.76,23.77,62000.0,20.1996,20.1996,20.1572,20.1656,62000.0
2011-12-23 10:45:00,23.77,23.79,23.77,23.79,43200.0,20.1656,20.1826,20.1656,20.1826,43200.0
2011-12-23 10:50:00,23.8,23.83,23.8,23.82,94000.0,20.1911,20.2165,20.1911,20.2081,94000.0
2011-12-23 10:55:00,23.82,23.88,23.82,23.88,55200.0,20.2081,20.259,20.2081,20.259,55200.0
2011-12-23 11:00:00,23.88,23.89,23.86,23.88,83600.0,20.259,20.2674,20.242,20.259,83600.0
2011-12-23 11:05:00,23.89,23.89,23.86,23.86,104800.0,20.2674,20.2674,20.242,20.242,104800.0
2011-12-23 11:10:00,23.86,23.92,23.86,23.92,66000.0,20.242,20.2929,20.242,20.2929,66000.0
2011-12-23 11:15:00,23.92,23.93,23.91,23.93,71600.0,20.2929,20.3014,20.2844,20.3014,71600.0
2011-12-23 11:20:00,23.93,23.98,23.93,23.97,76800.0,20.3014,20.3438,20.3014,20.3353,76800.0
2011-12-23 11:25:00,23.97,23.99,23.96,23.98,51600.0,20.3353,20.3523,20.3268,20.3438,51600.0
2011-12-23 11:30:00,23.99,24.01,23.98,24.0,114400.0,20.3523,20.3692,20.3438,20.3608,114400.0
2011-12-23 11:35:00,24.0,24.0,23.95,23.95,80800.0,20.3608,20.3608,20.3183,20.3183,80800.0
2011-12-23 11:40:00,23.96,23.97,23.95,23.95,33600.0,20.3268,20.3353,20.3183,20.3183,33600.0
2011-12-23 11:45:00,23.95,23.98,23.95,23.97,57200.0,20.3183,20.3438,20.3183,20.3353,57200.0
2011-12-23 11:50:00,23.97,23.99,23.96,23.97,52400.0,20.3353,20.3523,20.3268,20.3353,52400.0
2011-12-23 11:55:00,23.97,24.0,23.97,24.0,30800.0,20.3353,20.3608,20.3353,20.3608,30800.0
2011-12-23 12:00:00,23.99,24.0,23.99,23.99,42800.0,20.3523,20.3608,20.3523,20.3523,42800.0
2011-12-23 12:05:00,23.99,24.03,23.99,24.02,71600.0,20.3523,20.3862,20.3523,20.3777,71600.0
2011-12-23 12:10:00,24.02,24.05,24.01,24.05,30800.0,20.3777,20.4032,20.3692,20.4032,30800.0
2011-12-23 12:15:00,24.04,24.06,24.03,24.05,159600.0,20.3947,20.4117,20.3862,20.4032,159600.0
2011-12-23 12:20:00,24.05,24.08,24.04,24.07,54000.0,20.4032,20.4286,20.3947,20.4201,54000.0
2011-12-23 12:25:00,24.07,24.08,24.06,24.08,75600.0,20.4201,20.4286,20.4117,20.4286,75600.0
2011-12-23 12:30:00,24.08,24.11,24.07,24.11,90000.0,20.4286,20.4541,20.4201,20.4541,90000.0
2011-12-23 12:35:00,24.11,24.11,24.09,24.1,56000.0,20.4541,20.4541,20.4371,20.4456,56000.0
2011-12-23 12:40:00,24.1,24.11,24.1,24.11,70000.0,20.4456,20.4541,20.4456,20.4541,70000.0
2011-12-23 12:45:00,24.1,24.13,24.1,24.12,96400.0,20.4456,20.4711,20.4456,20.4626,96400.0
2011-12-23 12:50:00,24.12,24.14,24.11,24.14,50800.0,20.4626,20.4795,20.4541,20.4795,50800.0
2011-12-23 12:55:00,24.13,24.15,24.13,24.15,35600.0,20.4711,20.488,20.4711,20.488,35600.0
2011-12-23 13:00:00,24.15,24.15,24.12,24.12,41600.0,20.488,20.488,20.4626,20.4626,41600.0
2011-12-23 13:05:00,24.12,24.12,24.11,24.12,46800.0,20.4626,20.4626,20.4541,20.4626,46800.0
2011-12-23 13:10:00,24.12,24.13,24.11,24.11,52000.0,20.4626,20.4711,20.4541,20.4541,52000.0
2011-12-23 13:15:00,24.11,24.11,24.09,24.1,35200.0,20.4541,20.4541,20.4371,20.4456,35200.0
2011-12-23 13:20:00,24.1,24.1,24.08,24.09,59200.0,20.4456,20.4456,20.4286,20.4371,59200.0
2011-12-23 13:25:00,24.09,24.11,24.09,24.11,41200.0,20.4371,20.4541,20.4371,20.4541,41200.0
2011-12-23 13:30:00,24.11,24.11,24.1,24.1,49600.0,20.4541,20.4541,20.4456,20.4456,49600.0
2011-12-23 13:35:00,24.1,24.12,24.09,24.11,48000.0,20.4456,20.4626,20.4371,20.4541,48000.0
2011-12-23 13:40:00,24.11,24.12,24.11,24.11,38800.0,20.4541,20.4626,20.4541,20.4541,38800.0
2011-12-23 13:45:00,24.11,24.12,24.11,24.12,45600.0,20.4541,20.4626,20.4541,20.4626,45600.0
2011-12-23 13:50:00,24.12,24.12,24.1,24.12,37600.0,20.4626,20.4626,20.4456,20.4626,37600.0
2011-12-23 13:55:00,24.12,24.14,24.12,24.14,67600.0,20.4626,20.4795,20.4626,20.4795,67600.0
2011-12-23 14:00:00,24.14,24.15,24.14,24.14,60400.0,20.4795,20.488,20.4795,20.4795,60400.0
2011-12-23 14:05:00,24.14,24.15,24.13,24.15,81200.0,20.4795,20.488,20.4711,20.488,81200.0
2011-12-23 14:10:00,24.15,24.15,24.14,24.15,58400.0,20.488,20.488,20.4795,20.488,58400.0
2011-12-23 14:15:00,24.15,24.16,24.15,24.16,66800.0,20.488,20.4965,20.488,20.4965,66800.0
2011-12-23 14:20:00,24.16,24.16,24.13,24.13,69600.0,20.4965,20.4965,20.4711,20.4711,69600.0
2011-12-23 14:25:00,24.13,24.15,24.13,24.15,38000.0,20.4711,20.488,20.4711,20.488,38000.0
2011-12-23 14:30:00,24.15,24.15,24.14,24.15,77200.0,20.488,20.488,20.4795,20.488,77200.0
2011-12-23 14:35:00,24.14,24.15,24.14,24.14,72000.0,20.4795,20.488,20.4795,20.4795,72000.0
2011-12-23 14:40:00,24.14,24.16,24.14,24.16,74400.0,20.4795,20.4965,20.4795,20.4965,74400.0
2011-12-23 14:45:00,24.16,24.17,24.16,24.17,88400.0,20.4965,20.505,20.4965,20.505,88400.0
2011-12-23 14:50:00,24.17,24.18,24.17,24.17,122400.0,20.505,20.5135,20.505,20.505,122400.0
2011-12-23 14:55:00,24.17,24.19,24.17,24.17,123200.0,20.505,20.522,20.505,20.505,123200.0
2011-12-23 15:00:00,24.18,24.18,24.16,24.16,104400.0,20.5135,20.5135,20.4965,20.4965,104400.0
2011-12-23 15:05:00,24.16,24.17,24.12,24.15,243200.0,20.4965,20.505,20.4626,20.488,243200.0
2011-12-23 15:10:00,24.14,24.15,24.1,24.11,108000.0,20.4795,20.488,20.4456,20.4541,108000.0
2011-12-23 15:15:00,24.11,24.14,24.11,24.14,92800.0,20.4541,20.4795,20.4541,20.4795,92800.0
2011-12-23 15:20:00,24.14,24.16,24.14,24.15,109600.0,20.4795,20.4965,20.4795,20.488,109600.0
2011-12-23 15:25:00,24.15,24.17,24.15,24.16,127600.0,20.488,20.505,20.488,20.4965,127600.0
2011-12-23 15:30:00,24.16,24.17,24.15,24.17,182000.0,20.4965,20.505,20.488,20.505,182000.0
2011-12-23 15:35:00,24.17,24.18,24.16,24.18,128000.0,20.505,20.5135,20.4965,20.5135,128000.0
2011-12-23 15:40:00,24.18,24.22,24.18,24.21,165600.0,20.5135,20.5474,20.5135,20.5389,165600.0
2011-12-23 15:45:00,24.21,24.22,24.17,24.17,248800.0,20.5389,20.5474,20.505,20.505,248800.0
2011-12-23 15:50:00,24.18,24.21,24.17,24.2,189200.0,20.5135,20.5389,20.505,20.5304,189200.0
2011-12-23 15:55:00,24.2,24.23,24.19,24.23,378800.0,20.5304,20.5559,20.522,20.5559,378800.0
2011-12-27 09:30:00,24.25,24.27,24.16,24.17,237200.0,20.5729,20.5898,20.4965,20.505,237200.0
2011-12-27 09:35:00,24.17,24.2,24.13,24.2,76400.0,20.505,20.5304,20.4711,20.5304,76400.0
2011-12-27 09:40:00,24.21,24.27,24.18,24.27,66400.0,20.5389,20.5898,20.5135,20.5898,66400.0
2011-12-27 09:45:00,24.27,24.31,24.26,24.29,103600.0,20.5898,20.6238,20.5813,20.6068,103600.0
2011-12-27 09:50:00,24.29,24.33,24.28,24.29,56400.0,20.6068,20.6407,20.5983,20.6068,56400.0
2011-12-27 09:55:00,24.29,24.33,24.28,24.32,69600.0,20.6068,20.6407,20.5983,20.6322,69600.0
2011-12-27 10:00:00,24.32,24.36,24.29,24.34,73200.0,20.6322,20.6662,20.6068,20.6492,73200.0
2011-12-27 10:05:00,24.34,24.37,24.33,24.36,104000.0,20.6492,20.6747,20.6407,20.6662,104000.0
2011-12-27 10:10:00,24.36,24.36,24.31,24.32,103200.0,20.6662,20.6662,20.6238,20.6322,103200.0
2011-12-27 10:15:00,24.31,24.36,24.3,24.36,60800.0,20.6238,20.6662,20.6153,20.6662,60800.0
2011-12-27 10:20:00,24.36,24.37,24.34,24.34,72400.0,20.6662,20.6747,20.6492,20.6492,72400.0
2011-12-27 10:25:00,24.33,24.36,24.32,24.34,78800.0,20.6407,20.6662,20.6322,20.6492,78800.0
2011-12-27 10:30:00,24.34,24.35,24.31,24.35,52400.0,20.6492,20.6577,20.6238,20.6577,52400.0
2011-12-27 10:35:00,24.34,24.34,24.29,24.29,62000.0,20.6492,20.6492,20.6068,20.6068,62000.0
2011-12-27 10:40:00,24.29,24.29,24.25,24.25,68800.0,20.6068,20.6068,20.5729,20.5729,68800.0
2011-12-27 10:45:00,24.25,24.29,24.24,24.29,58000.0,20.5729,20.6068,20.5644,20.6068,58000.0
2011-12-27 10:50:00,24.28,24.28,24.21,24.23,69200.0,20.5983,20.5983,20.5389,20.5559,69200.0
2011-12-27 10:55:00,24.23,24.25,24.22,24.22,67600.0,20.5559,20.5729,20.5474,20.5474,67600.0
2011-12-27 11:00:00,24.22,24.24,24.19,24.19,71600.0,20.5474,20.5644,20.522,20.522,71600.0
2011-12-27 11:05:00,24.2,24.2,24.16,24.16,56000.0,20.5304,20.5304,20.4965,20.4965,56000.0
2011-12-27 11:10:00,24.17,24.24,24.16,24.24,64000.0,20.505,20.5644,20.4965,20.5644,64000.0
2011-12-27 11:15:00,24.24,24.25,24.22,24.24,114400.0,20.5644,20.5729,20.5474,20.5644,114400.0
2011-12-27 11:20:00,24.24,24.25,24.22,24.24,64400.0,20.5644,20.5729,20.5474,20.5644,64400.0
2011-12-27 11:25:00,24.24,24.3,24.24,24.29,46000.0,20.5644,20.6153,20.5644,20.6068,46000.0
2011-12-27 11:30:00,24.3,24.31,24.26,24.26,54400.0,20.6153,20.6238,20.5813,20.5813,54400.0
2011-12-27 11:35:00,24.27,24.27,24.24,24.25,40400.0,20.5898,20.5898,20.5644,20.5729,40400.0
2011-12-27 11:40:00,24.24,24.25,24.22,24.23,32400.0,20.5644,20.5729,20.5474,20.5559,32400.0
2011-12-27 11:45:00,24.23,24.26,24.23,24.25,27200.0,20.5559,20.5813,20.5559,20.5729,27200.0
2011-12-27 11:50:00,24.26,24.28,24.25,24.27,16000.0,20.5813,20.5983,20.5729,20.5898,16000.0
2011-12-27 11:55:00,24.27,24.32,24.27,24.31,44000.0,20.5898,20.6322,20.5898,20.6238,44000.0
2011-12-27 12:00:00,24.31,24.36,24.31,24.36,56800.0,20.6238,20.6662,20.6238,20.6662,56800.0
2011-12-27 12:05:00,24.36,24.37,24.36,24.37,41600.0,20.6662,20.6747,20.6662,20.6747,41600.0
2011-12-27 12:10:00,24.36,24.39,24.36,24.39,49200.0,20.6662,20.6916,20.6662,20.6916,49200.0
2011-12-27 12:15:00,24.39,24.41,24.38,24.38,128400.0,20.6916,20.7086,20.6831,20.6831,128400.0
2011-12-27 12:20:00,24.38,24.42,24.38,24.42,54400.0,20.6831,20.7171,20.6831,20.7171,54400.0
2011-12-27 12:25:00,24.42,24.45,24.42,24.45,84800.0,20.7171,20.7425,20.7171,20.7425,84800.0
2011-12-27 12:30:00,24.44,24.45,24.43,24.45,64000.0,20.734,20.7425,20.7256,20.7425,64000.0
2011-12-27 12:35:00,24.45,24.47,24.45,24.46,81600.0,20.7425,20.7595,20.7425,20.751,81600.0
2011-12-27 12:40:00,24.46,24.46,24.44,24.46,56000.0,20.751,20.751,20.734,20.751,56000.0
2011-12-27 12:45:00,24.46,24.46,24.45,24.45,38000.0,20.751,20.751,20.7425,20.7425,38000.0
2011-12-27 12:50:00,24.45,24.45,24.41,24.42,49200.0,20.7425,20.7425,20.7086,20.7171,49200.0
2011-12-27 12:55:00,24.42,24.42,24.41,24.42,27200.0,20.7171,20.7171,20.7086,20.7171,27200.0
2011-12-27 13:00:00,24.42,24.43,24.41,24.42,41600.0,20.7171,20.7256,20.7086,20.7171,41600.0
2011-12-27 13:05:00,24.42,24.42,24.4,24.4,36000.0,20.7171,20.7171,20.7001,20.7001,36000.0
2011-12-27 13:10:00,24.4,24.42,24.4,24.42,36800.0,20.7001,20.7171,20.7001,20.7171,36800.0
2011-12-27 13:15:00,24.42,24.43,24.42,24.43,42800.0,20.7171,20.7256,20.7171,20.7256,42800.0
2011-12-27 13:20:00,24.42,24.42,24.4,24.41,25600.0,20.7171,20.7171,20.7001,20.7086,25600.0
2011-12-27 13:25:00,24.41,24.44,24.41,24.43,44800.0,20.7086,20.734,20.7086,20.7256,44800.0
2011-12-27 13:30:00,24.43,24.44,24.43,24.43,23200.0,20.7256,20.734,20.7256,20.7256,23200.0
2011-12-27 13:35:00,24.43,24.46,24.43,24.46,42400.0,20.7256,20.751,20.7256,20.751,42400.0
2011-12-27 13:40:00,24.46,24.47,24.45,24.47,51600.0,20.751,20.7595,20.7425,20.7595,51600.0
2011-12-27 13:45:00,24.47,24.5,24.47,24.49,66000.0,20.7595,20.7849,20.7595,20.7765,66000.0
2011-12-27 13:50:00,24.5,24.5,24.48,24.49,72800.0,20.7849,20.7849,20.768,20.7765,72800.0
2011-12-27 13:55:00,24.48,24.5,24.47,24.49,47600.0,20.768,20.7849,20.7595,20.7765,47600.0
2011-12-27 14:00:00,24.49,24.5,24.48,24.49,43200.0,20.7765,20.7849,20.768,20.7765,43200.0
2011-12-27 14:05:00,24.48,24.49,24.47,24.48,42000.0,20.768,20.7765,20.7595,20.768,42000.0
2011-12-27 14:10:00,24.48,24.5,24.48,24.49,51600.0,20.768,20.7849,20.768,20.7765,51600.0
2011-12-27 14:15:00,24.49,24.5,24.47,24.47,96000.0,20.7765,20.7849,20.7595,20.7595,96000.0
2011-12-27 14:20:00,24.48,24.49,24.47,24.47,45600.0,20.768,20.7765,20.7595,20.7595,45600.0
2011-12-27 14:25:00,24.47,24.47,24.45,24.47,50000.0,20.7595,20.7595,20.7425,20.7595,50000.0
2011-12-27 14:30:00,24.47,24.47,24.44,24.45,76800.0,20.7595,20.7595,20.734,20.7425,76800.0
2011-12-27 14:35:00,24.47,24.49,24.46,24.48,69200.0,20.7595,20.7765,20.751,20.768,69200.0
2011-12-27 14:40:00,24.48,24.5,24.47,24.49,54800.0,20.768,20.7849,20.7595,20.7765,54800.0
2011-12-27 14:45:00,24.49,24.49,24.46,24.49,81600.0,20.7765,20.7765,20.751,20.7765,81600.0
2011-12-27 14:50:00,24.49,24.5,24.48,24.5,176000.0,20.7765,20.7849,20.768,20.7849,176000.0
2011-12-27 14:55:00,24.5,24.5,24.48,24.49,111200.0,20.7849,20.7849,20.768,20.7765,111200.0
2011-12-27 15:00:00,24.49,24.5,24.48,24.5,97600.0,20.7765,20.7849,20.768,20.7849,97600.0
2011-12-27 15:05:00,24.5,24.5,24.49,24.5,94800.0,20.7849,20.7849,20.7765,20.7849,94800.0
2011-12-27 15:10:00,24.49,24.5,24.49,24.49,73600.0,20.7765,20.7849,20.7765,20.7765,73600.0
2011-12-27 15:15:00,24.49,24.5,24.49,24.49,80000.0,20.7765,20.7849,20.7765,20.7765,80000.0
2011-12-27 15:20:00,24.49,24.5,24.48,24.5,144400.0,20.7765,20.7849,20.768,20.7849,144400.0
2011-12-27 15:25:00,24.49,24.49,24.48,24.49,126400.0,20.7765,20.7765,20.768,20.7765,126400.0
2011-12-27 15:30:00,24.49,24.49,24.46,24.48,234000.0,20.7765,20.7765,20.751,20.768,234000.0
2011-12-27 15:35:00,24.48,24.48,24.43,24.43,144800.0,20.768,20.768,20.7256,20.7256,144800.0
2011-12-27 15:40:00,24.43,24.45,24.42,24.43,128800.0,20.7256,20.7425,20.7171,20.7256,128800.0
2011-12-27 15:45:00,24.43,24.45,24.42,24.45,166400.0,20.7256,20.7425,20.7171,20.7425,166400.0
2011-12-27 15:50:00,24.45,24.47,24.45,24.46,132800.0,20.7425,20.7595,20.7425,20.751,132800.0
2011-12-27 15:55:00,24.46,24.47,24.44,24.44,253200.0,20.751,20.7595,20.734,20.734,253200.0
2011-12-28 09:30:00,24.48,24.5,24.41,24.43,327200.0,20.768,20.7849,20.7086,20.7256,327200.0
2011-12-28 09:35:00,24.43,24.46,24.4,24.41,96000.0,20.7256,20.751,20.7001,20.7086,96000.0
2011-12-28 09:40:00,24.4,24.41,24.35,24.36,88400.0,20.7001,20.7086,20.6577,20.6662,88400.0
2011-12-28 09:45:00,24.35,24.36,24.3,24.3,107200.0,20.6577,20.6662,20.6153,20.6153,107200.0
2011-12-28 09:50:00,24.31,24.32,24.25,24.31,125200.0,20.6238,20.6322,20.5729,20.6238,125200.0
2011-12-28 09:55:00,24.3,24.34,24.27,24.32,81200.0,20.6153,20.6492,20.5898,20.6322,81200.0
2011-12-28 10:00:00,24.33,24.36,24.32,24.34,60400.0,20.6407,20.6662,20.6322,20.6492,60400.0
2011-12-28 10:05:00,24.34,24.34,24.28,24.3,66000.0,20.6492,20.6492,20.5983,20.6153,66000.0
2011-12-28 10:10:00,24.3,24.31,24.26,24.26,64000.0,20.6153,20.6238,20.5813,20.5813,64000.0
2011-12-28 10:15:00,24.26,24.27,24.21,24.26,67600.0,20.5813,20.5898,20.5389,20.5813,67600.0
2011-12-28 10:20:00,24.27,24.28,24.25,24.25,58400.0,20.5898,20.5983,20.5729,20.5729,58400.0
2011-12-28 10:25:00,24.25,24.26,24.21,24.25,47200.0,20.5729,20.5813,20.5389,20.5729,47200.0
2011-12-28 10:30:00,24.26,24.28,24.24,24.25,52000.0,20.5813,20.5983,20.5644,20.5729,52000.0
2011-12-28 10:35:00,24.26,24.26,24.22,24.23,46000.0,20.5813,20.5813,20.5474,20.5559,46000.0
2011-12-28 10:40:00,24.24,24.27,24.21,24.22,74000.0,20.5644,20.5898,20.5389,20.5474,74000.0
2011-12-28 10:45:00,24.21,24.25,24.21,24.24,51600.0,20.5389,20.5729,20.5389,20.5644,51600.0
2011-12-28 10:50:00,24.24,24.26,24.24,24.24,65600.0,20.5644,20.5813,20.5644,20.5644,65600.0
2011-12-28 10:55:00,24.25,24.26,24.23,24.25,59200.0,20.5729,20.5813,20.5559,20.5729,59200.0
2011-12-28 11:00:00,24.25,24.25,24.21,24.22,49600.0,20.5729,20.5729,20.5389,20.5474,49600.0
2011-12-28 11:05:00,24.22,24.24,24.2,24.22,89600.0,20.5474,20.5644,20.5304,20.5474,89600.0
2011-12-28 11:10:00,24.21,24.24,24.21,24.23,53200.0,20.5389,20.5644,20.5389,20.5559,53200.0
2011-12-28 11:15:00,24.23,24.26,24.23,24.25,117200.0,20.5559,20.5813,20.5559,20.5729,117200.0
2011-12-28 11:20:00,24.25,24.26,24.24,24.25,34000.0,20.5729,20.5813,20.5644,20.5729,34000.0
2011-12-28 11:25:00,24.25,24.27,24.23,24.23,94800.0,20.5729,20.5898,20.5559,20.5559,94800.0
2011-12-28 11:30:00,24.23,24.26,24.23,24.25,66800.0,20.5559,20.5813,20.5559,20.5729,66800.0
2011-12-28 11:35:00,24.25,24.26,24.24,24.24,38800.0,20.5729,20.5813,20.5644,20.5644,38800.0
2011-12-28 11:40:00,24.25,24.26,24.23,24.26,38800.0,20.5729,20.5813,20.5559,20.5813,38800.0
2011-12-28 11:45:00,24.26,24.28,24.25,24.26,40800.0,20.5813,20.5983,20.5729,20.5813,40800.0
2011-12-28 11:50:00,24.26,24.28,24.25,24.28,30400.0,20.5813,20.5983,20.5729,20.5983,30400.0
2011-12-28 11:55:00,24.28,24.29,24.25,24.29,64800.0,20.5983,20.6068,20.5729,20.6068,64800.0
2011-12-28 12:00:00,24.28,24.29,24.26,24.27,32800.0,20.5983,20.6068,20.5813,20.5898,32800.0
2011-12-28 12:05:00,24.27,24.27,24.22,24.24,57200.0,20.5898,20.5898,20.5474,20.5644,57200.0
2011-12-28 12:10:00,24.24,24.27,24.23,24.26,46000.0,20.5644,20.5898,20.5559,20.5813,46000.0
2011-12-28 12:15:00,24.26,24.29,24.25,24.29,92000.0,20.5813,20.6068,20.5729,20.6068,92000.0
2011-12-28 12:20:00,24.29,24.29,24.27,24.28,80400.0,20.6068,20.6068,20.5898,20.5983,80400.0
2011-12-28 12:25:00,24.28,24.28,24.26,24.26,112000.0,20.5983,20.5983,20.5813,20.5813,112000.0
2011-12-28 12:30:00,24.26,24.28,24.26,24.28,32800.0,20.5813,20.5983,20.5813,20.5983,32800.0
2011-12-28 12:35:00,24.28,24.29,24.27,24.27,78800.0,20.5983,20.6068,20.5898,20.5898,78800.0
2011-12-28 12:40:00,24.27,24.29,24.27,24.28,48800.0,20.5898,20.6068,20.5898,20.5983,48800.0
2011-12-28 12:45:00,24.28,24.28,24.27,24.28,42400.0,20.5983,20.5983,20.5898,20.5983,42400.0
2011-12-28 12:50:00,24.27,24.27,24.23,24.24,33200.0,20.5898,20.5898,20.5559,20.5644,33200.0
2011-12-28 12:55:00,24.24,24.25,24.23,24.23,32000.0,20.5644,20.5729,20.5559,20.5559,32000.0
2011-12-28 13:00:00,24.22,24.25,24.22,24.24,69600.0,20.5474,20.5729,20.5474,20.5644,69600.0
2011-12-28 13:05:00,24.24,24.25,24.22,24.22,47600.0,20.5644,20.5729,20.5474,20.5474,47600.0
2011-12-28 13:10:00,24.23,24.26,24.23,24.26,55600.0,20.5559,20.5813,20.5559,20.5813,55600.0
2011-12-28 13:15:00,24.27,24.28,24.25,24.27,50400.0,20.5898,20.5983,20.5729,20.5898,50400.0
2011-12-28 13:20:00,24.27,24.28,24.26,24.26,80000.0,20.5898,20.5983,20.5813,20.5813,80000.0
2011-12-28 13:25:00,24.26,24.27,24.25,24.26,126800.0,20.5813,20.5898,20.5729,20.5813,126800.0
2011-12-28 13:30:00,24.26,24.27,24.25,24.27,63600.0,20.5813,20.5898,20.5729,20.5898,63600.0
2011-12-28 13:35:00,24.27,24.3,24.27,24.27,48800.0,20.5898,20.6153,20.5898,20.5898,48800.0
2011-12-28 13:40:00,24.27,24.28,24.25,24.25,35600.0,20.5898,20.5983,20.5729,20.5729,35600.0
2011-12-28 13:45:00,24.25,24.28,24.25,24.26,30800.0,20.5729,20.5983,20.5729,20.5813,30800.0
2011-12-28 13:50:00,24.27,24.27,24.26,24.26,80400.0,20.5898,20.5898,20.5813,20.5813,80400.0
2011-12-28 13:55:00,24.26,24.27,24.26,24.27,31600.0,20.5813,20.5898,20.5813,20.5898,31600.0
2011-12-28 14:00:00,24.27,24.28,24.24,24.25,87600.0,20.5898,20.5983,20.5644,20.5729,87600.0
2011-12-28 14:05:00,24.24,24.26,24.23,24.23,56800.0,20.5644,20.5813,20.5559,20.5559,56800.0
2011-12-28 14:10:00,24.23,24.25,24.22,24.25,40400.0,20.5559,20.5729,20.5474,20.5729,40400.0
2011-12-28 14:15:00,24.25,24.25,24.21,24.21,54400.0,20.5729,20.5729,20.5389,20.5389,54400.0
2011-12-28 14:20:00,24.21,24.21,24.2,24.2,44400.0,20.5389,20.5389,20.5304,20.5304,44400.0
2011-12-28 14:25:00,24.2,24.21,24.19,24.21,60800.0,20.5304,20.5389,20.522,20.5389,60800.0
2011-12-28 14:30:00,24.21,24.23,24.2,24.2,65600.0,20.5389,20.5559,20.5304,20.5304,65600.0
2011-12-28 14:35:00,24.2,24.21,24.17,24.17,64000.0,20.5304,20.5389,20.505,20.505,64000.0
2011-12-28 14:40:00,24.17,24.17,24.16,24.16,65600.0,20.505,20.505,20.4965,20.4965,65600.0
2011-12-28 14:45:00,24.17,24.18,24.15,24.17,100000.0,20.505,20.5135,20.488,20.505,100000.0
2011-12-28 14:50:00,24.16,24.17,24.15,24.16,96800.0,20.4965,20.505,20.488,20.4965,96800.0
2011-12-28 14:55:00,24.16,24.16,24.14,24.14,93200.0,20.4965,20.4965,20.4795,20.4795,93200.0
2011-12-28 15:00:00,24.14,24.15,24.14,24.15,63200.0,20.4795,20.488,20.4795,20.488,63200.0
2011-12-28 15:05:00,24.15,24.16,24.14,24.16,58800.0,20.488,20.4965,20.4795,20.4965,58800.0
2011-12-28 15:10:00,24.16,24.18,24.16,24.17,75200.0,20.4965,20.5135,20.4965,20.505,75200.0
2011-12-28 15:15:00,24.16,24.16,24.1,24.13,114000.0,20.4965,20.4965,20.4456,20.4711,114000.0
2011-12-28 15:20:00,24.13,24.14,24.1,24.12,118000.0,20.4711,20.4795,20.4456,20.4626,118000.0
2011-12-28 15:25:00,24.13,24.13,24.07,24.07,160800.0,20.4711,20.4711,20.4201,20.4201,160800.0
2011-12-28 15:30:00,24.08,24.11,24.07,24.11,136000.0,20.4286,20.4541,20.4201,20.4541,136000.0
2011-12-28 15:35:00,24.11,24.12,24.1,24.11,158800.0,20.4541,20.4626,20.4456,20.4541,158800.0
2011-12-28 15:40:00,24.11,24.14,24.11,24.13,148000.0,20.4541,20.4795,20.4541,20.4711,148000.0
2011-12-28 15:45:00,24.12,24.15,24.11,24.14,179600.0,20.4626,20.488,20.4541,20.4795,179600.0
2011-12-28 15:50:00,24.14,24.14,24.11,24.12,182000.0,20.4795,20.4795,20.4541,20.4626,182000.0
2011-12-28 15:55:00,24.12,24.13,24.09,24.12,348800.0,20.4626,20.4711,20.4371,20.4626,348800.0
2011-12-29 09:30:00,24.14,24.19,24.13,24.19,88000.0,20.4795,20.522,20.4711,20.522,88000.0
2011-12-29 09:35:00,24.19,24.2,24.12,24.15,78000.0,20.522,20.5304,20.4626,20.488,78000.0
2011-12-29 09:40:00,24.13,24.23,24.13,24.23,74000.0,20.4711,20.5559,20.4711,20.5559,74000.0
2011-12-29 09:45:00,24.23,24.24,24.2,24.2,76000.0,20.5559,20.5644,20.5304,20.5304,76000.0
2011-12-29 09:50:00,24.2,24.24,24.19,24.24,69200.0,20.5304,20.5644,20.522,20.5644,69200.0
2011-12-29 09:55:00,24.23,24.24,24.17,24.18,258400.0,20.5559,20.5644,20.505,20.5135,258400.0
2011-12-29 10:00:00,24.2,24.21,24.16,24.16,47600.0,20.5304,20.5389,20.4965,20.4965,47600.0
2011-12-29 10:05:00,24.17,24.23,24.16,24.23,114800.0,20.505,20.5559,20.4965,20.5559,114800.0
2011-12-29 10:10:00,24.23,24.24,24.2,24.23,51600.0,20.5559,20.5644,20.5304,20.5559,51600.0
2011-12-29 10:15:00,24.23,24.25,24.23,24.24,108000.0,20.5559,20.5729,20.5559,20.5644,108000.0
2011-12-29 10:20:00,24.25,24.25,24.21,24.24,79200.0,20.5729,20.5729,20.5389,20.5644,79200.0
2011-12-29 10:25:00,24.23,24.28,24.23,24.27,297200.0,20.5559,20.5983,20.5559,20.5898,297200.0
2011-12-29 10:30:00,24.26,24.32,24.25,24.31,200800.0,20.5813,20.6322,20.5729,20.6238,200800.0
2011-12-29 10:35:00,24.31,24.31,24.27,24.28,107200.0,20.6238,20.6238,20.5898,20.5983,107200.0
2011-12-29 10:40:00,24.28,24.31,24.27,24.28,117600.0,20.5983,20.6238,20.5898,20.5983,117600.0
2011-12-29 10:45:00,24.29,24.29,24.24,24.25,91200.0,20.6068,20.6068,20.5644,20.5729,91200.0
2011-12-29 10:50:00,24.25,24.3,24.25,24.3,86800.0,20.5729,20.6153,20.5729,20.6153,86800.0
2011-12-29 10:55:00,24.31,24.31,24.28,24.29,69200.0,20.6238,20.6238,20.5983,20.6068,69200.0
2011-12-29 11:00:00,24.29,24.32,24.29,24.31,56800.0,20.6068,20.6322,20.6068,20.6238,56800.0
2011-12-29 11:05:00,24.32,24.34,24.3,24.3,88400.0,20.6322,20.6492,20.6153,20.6153,88400.0
2011-12-29 11:10:00,24.31,24.33,24.3,24.31,82800.0,20.6238,20.6407,20.6153,20.6238,82800.0
2011-12-29 11:15:00,24.31,24.31,24.27,24.29,106800.0,20.6238,20.6238,20.5898,20.6068,106800.0
2011-12-29 11:20:00,24.29,24.34,24.29,24.34,52400.0,20.6068,20.6492,20.6068,20.6492,52400.0
2011-12-29 11:25:00,24.34,24.38,24.33,24.37,97600.0,20.6492,20.6831,20.6407,20.6747,97600.0
2011-12-29 11:30:00,24.36,24.4,24.36,24.39,83600.0,20.6662,20.7001,20.6662,20.6916,83600.0
2011-12-29 11:35:00,24.39,24.41,24.38,24.4,57600.0,20.6916,20.7086,20.6831,20.7001,57600.0
2011-12-29 11:40:00,24.4,24.4,24.38,24.4,54000.0,20.7001,20.7001,20.6831,20.7001,54000.0
2011-12-29 11:45:00,24.4,24.43,24.4,24.41,100800.0,20.7001,20.7256,20.7001,20.7086,100800.0
2011-12-29 11:50:00,24.42,24.43,24.39,24.4,80800.0,20.7171,20.7256,20.6916,20.7001,80800.0
2011-12-29 11:55:00,24.4,24.43,24.4,24.43,125600.0,20.7001,20.7256,20.7001,20.7256,125600.0
2011-12-29 12:00:00,24.42,24.43,24.38,24.39,58000.0,20.7171,20.7256,20.6831,20.6916,58000.0
2011-12-29 12:05:00,24.4,24.4,24.38,24.39,58000.0,20.7001,20.7001,20.6831,20.6916,58000.0
2011-12-29 12:10:00,24.39,24.4,24.37,24.38,88000.0,20.6916,20.7001,20.6747,20.6831,88000.0
2011-12-29 12:15:00,24.39,24.39,24.37,24.37,66400.0,20.6916,20.6916,20.6747,20.6747,66400.0
2011-12-29 12:20:00,24.37,24.4,24.36,24.4,84400.0,20.6747,20.7001,20.6662,20.7001,84400.0
2011-12-29 12:25:00,24.4,24.42,24.39,24.4,44000.0,20.7001,20.7171,20.6916,20.7001,44000.0
2011-12-29 12:30:00,24.39,24.39,24.36,24.38,83200.0,20.6916,20.6916,20.6662,20.6831,83200.0
2011-12-29 12:35:00,24.38,24.4,24.37,24.4,90400.0,20.6831,20.7001,20.6747,20.7001,90400.0
2011-12-29 12:40:00,24.4,24.41,24.39,24.4,92400.0,20.7001,20.7086,20.6916,20.7001,92400.0
2011-12-29 12:45:00,24.4,24.43,24.4,24.43,106400.0,20.7001,20.7256,20.7001,20.7256,106400.0
2011-12-29 12:50:00,24.43,24.45,24.43,24.44,102000.0,20.7256,20.7425,20.7256,20.734,102000.0
2011-12-29 12:55:00,24.44,24.45,24.44,24.44,96800.0,20.734,20.7425,20.734,20.734,96800.0
2011-12-29 13:00:00,24.44,24.46,24.43,24.43,85200.0,20.734,20.751,20.7256,20.7256,85200.0
2011-12-29 13:05:00,24.43,24.43,24.42,24.43,107200.0,20.7256,20.7256,20.7171,20.7256,107200.0
2011-12-29 13:10:00,24.43,24.44,24.43,24.43,36400.0,20.7256,20.734,20.7256,20.7256,36400.0
2011-12-29 13:15:00,24.43,24.43,24.41,24.41,69600.0,20.7256,20.7256,20.7086,20.7086,69600.0
2011-12-29 13:20:00,24.41,24.41,24.4,24.4,40800.0,20.7086,20.7086,20.7001,20.7001,40800.0
2011-12-29 13:25:00,24.4,24.44,24.39,24.41,99600.0,20.7001,20.734,20.6916,20.7086,99600.0
2011-12-29 13:30:00,24.41,24.42,24.4,24.41,52800.0,20.7086,20.7171,20.7001,20.7086,52800.0
2011-12-29 13:35:00,24.41,24.45,24.4,24.44,96400.0,20.7086,20.7425,20.7001,20.734,96400.0
2011-12-29 13:40:00,24.44,24.46,24.42,24.44,104000.0,20.734,20.751,20.7171,20.734,104000.0
2011-12-29 13:45:00,24.44,24.46,24.44,24.46,182400.0,20.734,20.751,20.734,20.751,182400.0
2011-12-29 13:50:00,24.46,24.48,24.45,24.47,162800.0,20.751,20.768,20.7425,20.7595,162800.0
2011-12-29 13:55:00,24.47,24.47,24.45,24.47,102400.0,20.7595,20.7595,20.7425,20.7595,102400.0
2011-12-29 14:00:00,24.47,24.47,24.44,24.47,80400.0,20.7595,20.7595,20.734,20.7595,80400.0
2011-12-29 14:05:00,24.47,24.48,24.4,24.4,284400.0,20.7595,20.768,20.7001,20.7001,284400.0
2011-12-29 14:10:00,24.4,24.43,24.4,24.43,89200.0,20.7001,20.7256,20.7001,20.7256,89200.0
2011-12-29 14:15:00,24.43,24.44,24.41,24.42,104000.0,20.7256,20.734,20.7086,20.7171,104000.0
2011-12-29 14:20:00,24.42,24.42,24.4,24.4,77600.0,20.7171,20.7171,20.7001,20.7001,77600.0
2011-12-29 14:25:00,24.4,24.4,24.37,24.37,94400.0,20.7001,20.7001,20.6747,20.6747,94400.0
2011-12-29 14:30:00,24.37,24.37,24.35,24.35,73600.0,20.6747,20.6747,20.6577,20.6577,73600.0
2011-12-29 14:35:00,24.35,24.36,24.34,24.34,88400.0,20.6577,20.6662,20.6492,20.6492,88400.0
2011-12-29 14:40:00,24.34,24.37,24.34,24.37,80000.0,20.6492,20.6747,20.6492,20.6747,80000.0
2011-12-29 14:45:00,24.37,24.38,24.36,24.37,121200.0,20.6747,20.6831,20.6662,20.6747,121200.0
2011-12-29 14:50:00,24.37,24.38,24.36,24.37,48800.0,20.6747,20.6831,20.6662,20.6747,48800.0
2011-12-29 14:55:00,24.37,24.38,24.36,24.36,75200.0,20.6747,20.6831,20.6662,20.6662,75200.0
2011-12-29 15:00:00,24.36,24.36,24.32,24.32,218400.0,20.6662,20.6662,20.6322,20.6322,218400.0
2011-12-29 15:05:00,24.33,24.37,24.32,24.36,140400.0,20.6407,20.6747,20.6322,20.6662,140400.0
2011-12-29 15:10:00,24.36,24.36,24.35,24.36,73600.0,20.6662,20.6662,20.6577,20.6662,73600.0
2011-12-29 15:15:00,24.36,24.37,24.36,24.36,62800.0,20.6662,20.6747,20.6662,20.6662,62800.0
2011-12-29 15:20:00,24.36,24.36,24.32,24.35,86000.0,20.6662,20.6662,20.6322,20.6577,86000.0
2011-12-29 15:25:00,24.35,24.36,24.33,24.34,70800.0,20.6577,20.6662,20.6407,20.6492,70800.0
2011-12-29 15:30:00,24.34,24.36,24.33,24.35,99200.0,20.6492,20.6662,20.6407,20.6577,99200.0
2011-12-29 15:35:00,24.35,24.36,24.35,24.36,118400.0,20.6577,20.6662,20.6577,20.6662,118400.0
2011-12-29 15:40:00,24.36,24.38,24.36,24.36,126400.0,20.6662,20.6831,20.6662,20.6662,126400.0
2011-12-29 15:45:00,24.37,24.38,24.33,24.33,179200.0,20.6747,20.6831,20.6407,20.6407,179200.0
2011-12-29 15:50:00,24.33,24.37,24.33,24.35,156400.0,20.6407,20.6747,20.6407,20.6577,156400.0
2011-12-29 15:55:00,24.35,24.38,24.35,24.36,378400.0,20.6577,20.6831,20.6577,20.6662,378400.0
2011-12-30 09:30:00,24.35,24.38,24.33,24.37,98000.0,20.6577,20.6831,20.6407,20.6747,98000.0
2011-12-30 09:35:00,24.39,24.39,24.29,24.29,92000.0,20.6916,20.6916,20.6068,20.6068,92000.0
2011-12-30 09:40:00,24.29,24.31,24.27,24.28,36400.0,20.6068,20.6238,20.5898,20.5983,36400.0
2011-12-30 09:45:00,24.3,24.31,24.27,24.28,60800.0,20.6153,20.6238,20.5898,20.5983,60800.0
2011-12-30 09:50:00,24.28,24.32,24.27,24.29,67200.0,20.5983,20.6322,20.5898,20.6068,67200.0
2011-12-30 09:55:00,24.29,24.31,24.25,24.26,141200.0,20.6068,20.6238,20.5729,20.5813,141200.0
2011-12-30 10:00:00,24.27,24.34,24.26,24.32,220400.0,20.5898,20.6492,20.5813,20.6322,220400.0
2011-12-30 10:05:00,24.33,24.34,24.32,24.32,78400.0,20.6407,20.6492,20.6322,20.6322,78400.0
2011-12-30 10:10:00,24.32,24.32,24.29,24.3,35200.0,20.6322,20.6322,20.6068,20.6153,35200.0
2011-12-30 10:15:00,24.31,24.32,24.29,24.3,56400.0,20.6238,20.6322,20.6068,20.6153,56400.0
2011-12-30 10:20:00,24.31,24.33,24.29,24.32,26400.0,20.6238,20.6407,20.6068,20.6322,26400.0
2011-12-30 10:25:00,24.32,24.34,24.3,24.31,97600.0,20.6322,20.6492,20.6153,20.6238,97600.0
2011-12-30 10:30:00,24.32,24.32,24.31,24.32,25600.0,20.6322,20.6322,20.6238,20.6322,25600.0
2011-12-30 10:35:00,24.32,24.32,24.29,24.31,62400.0,20.6322,20.6322,20.6068,20.6238,62400.0
2011-12-30 10:40:00,24.3,24.3,24.25,24.25,68000.0,20.6153,20.6153,20.5729,20.5729,68000.0
2011-12-30 10:45:00,24.25,24.26,24.23,24.23,49200.0,20.5729,20.5813,20.5559,20.5559,49200.0
2011-12-30 10:50:00,24.24,24.25,24.23,24.24,47200.0,20.5644,20.5729,20.5559,20.5644,47200.0
2011-12-30 10:55:00,24.24,24.25,24.22,24.22,64000.0,20.5644,20.5729,20.5474,20.5474,64000.0
2011-12-30 11:00:00,24.23,24.24,24.2,24.21,43600.0,20.5559,20.5644,20.5304,20.5389,43600.0
2011-12-30 11:05:00,24.2,24.23,24.2,24.22,47200.0,20.5304,20.5559,20.5304,20.5474,47200.0
2011-12-30 11:10:00,24.22,24.22,24.19,24.19,34800.0,20.5474,20.5474,20.522,20.522,34800.0
2011-12-30 11:15:00,24.2,24.23,24.2,24.23,72800.0,20.5304,20.5559,20.5304,20.5559,72800.0
2011-12-30 11:20:00,24.23,24.25,24.22,24.25,78800.0,20.5559,20.5729,20.5474,20.5729,78800.0
2011-12-30 11:25:00,24.24,24.25,24.24,24.25,26400.0,20.5644,20.5729,20.5644,20.5729,26400.0
2011-12-30 11:30:00,24.25,24.27,24.25,24.25,48000.0,20.5729,20.5898,20.5729,20.5729,48000.0
2011-12-30 11:35:00,24.25,24.27,24.25,24.26,43200.0,20.5729,20.5898,20.5729,20.5813,43200.0
2011-12-30 11:40:00,24.26,24.28,24.25,24.28,38400.0,20.5813,20.5983,20.5729,20.5983,38400.0
2011-12-30 11:45:00,24.28,24.3,24.28,24.29,29600.0,20.5983,20.6153,20.5983,20.6068,29600.0
2011-12-30 11:50:00,24.29,24.31,24.29,24.31,28800.0,20.6068,20.6238,20.6068,20.6238,28800.0
2011-12-30 11:55:00,24.3,24.32,24.3,24.3,53200.0,20.6153,20.6322,20.6153,20.6153,53200.0
2011-12-30 12:00:00,24.3,24.31,24.29,24.29,42400.0,20.6153,20.6238,20.6068,20.6068,42400.0
2011-12-30 12:05:00,24.29,24.29,24.27,24.28,96000.0,20.6068,20.6068,20.5898,20.5983,96000.0
2011-12-30 12:10:00,24.28,24.28,24.26,24.27,30800.0,20.5983,20.5983,20.5813,20.5898,30800.0
2011-12-30 12:15:00,24.27,24.28,24.27,24.28,50400.0,20.5898,20.5983,20.5898,20.5983,50400.0
2011-12-30 12:20:00,24.28,24.3,24.28,24.3,26800.0,20.5983,20.6153,20.5983,20.6153,26800.0
2011-12-30 12:25:00,24.3,24.32,24.3,24.31,22000.0,20.6153,20.6322,20.6153,20.6238,22000.0
2011-12-30 12:30:00,24.31,24.32,24.26,24.26,174000.0,20.6238,20.6322,20.5813,20.5813,174000.0
2011-12-30 12:35:00,24.26,24.28,24.25,24.27,66400.0,20.5813,20.5983,20.5729,20.5898,66400.0
2011-12-30 12:40:00,24.26,24.29,24.25,24.29,84400.0,20.5813,20.6068,20.5729,20.6068,84400.0
2011-12-30 12:45:00,24.29,24.3,24.29,24.29,19600.0,20.6068,20.6153,20.6068,20.6068,19600.0
2011-12-30 12:50:00,24.29,24.31,24.28,24.31,101200.0,20.6068,20.6238,20.5983,20.6238,101200.0
2011-12-30 12:55:00,24.31,24.31,24.3,24.31,59200.0,20.6238,20.6238,20.6153,20.6238,59200.0
2011-12-30 13:00:00,24.31,24.31,24.28,24.28,73200.0,20.6238,20.6238,20.5983,20.5983,73200.0
2011-12-30 13:05:00,24.28,24.3,24.28,24.3,62800.0,20.5983,20.6153,20.5983,20.6153,62800.0
2011-12-30 13:10:00,24.3,24.32,24.3,24.31,24000.0,20.6153,20.6322,20.6153,20.6238,24000.0
2011-12-30 13:15:00,24.31,24.32,24.3,24.3,20400.0,20.6238,20.6322,20.6153,20.6153,20400.0
2011-12-30 13:20:00,24.3,24.3,24.28,24.29,30400.0,20.6153,20.6153,20.5983,20.6068,30400.0
2011-12-30 13:25:00,24.29,24.3,24.28,24.3,26800.0,20.6068,20.6153,20.5983,20.6153,26800.0
2011-12-30 13:30:00,24.3,24.3,24.29,24.3,31600.0,20.6153,20.6153,20.6068,20.6153,31600.0
2011-12-30 13:35:00,24.3,24.3,24.28,24.29,52000.0,20.6153,20.6153,20.5983,20.6068,52000.0
2011-12-30 13:40:00,24.28,24.3,24.28,24.28,36800.0,20.5983,20.6153,20.5983,20.5983,36800.0
2011-12-30 13:45:00,24.28,24.3,24.27,24.3,26000.0,20.5983,20.6153,20.5898,20.6153,26000.0
2011-12-30 13:50:00,24.3,24.31,24.28,24.29,77200.0,20.6153,20.6238,20.5983,20.6068,77200.0
2011-12-30 13:55:00,24.29,24.29,24.27,24.28,83200.0,20.6068,20.6068,20.5898,20.5983,83200.0
2011-12-30 14:00:00,24.28,24.29,24.27,24.27,76000.0,20.5983,20.6068,20.5898,20.5898,76000.0
2011-12-30 14:05:00,24.27,24.28,24.26,24.27,38000.0,20.5898,20.5983,20.5813,20.5898,38000.0
2011-12-30 14:10:00,24.27,24.27,24.25,24.27,66000.0,20.5898,20.5898,20.5729,20.5898,66000.0
2011-12-30 14:15:00,24.25,24.25,24.22,24.23,290800.0,20.5729,20.5729,20.5474,20.5559,290800.0
2011-12-30 14:20:00,24.23,24.24,24.19,24.22,80400.0,20.5559,20.5644,20.522,20.5474,80400.0
2011-12-30 14:25:00,24.21,24.23,24.21,24.22,50400.0,20.5389,20.5559,20.5389,20.5474,50400.0
2011-12-30 14:30:00,24.22,24.25,24.22,24.24,79600.0,20.5474,20.5729,20.5474,20.5644,79600.0
2011-12-30 14:35:00,24.24,24.24,24.2,24.21,132400.0,20.5644,20.5644,20.5304,20.5389,132400.0
2011-12-30 14:40:00,24.22,24.23,24.19,24.19,78400.0,20.5474,20.5559,20.522,20.522,78400.0
2011-12-30 14:45:00,24.19,24.22,24.19,24.21,56800.0,20.522,20.5474,20.522,20.5389,56800.0
2011-12-30 14:50:00,24.2,24.21,24.2,24.2,36000.0,20.5304,20.5389,20.5304,20.5304,36000.0
2011-12-30 14:55:00,24.2,24.21,24.18,24.18,107200.0,20.5304,20.5389,20.5135,20.5135,107200.0
2011-12-30 15:00:00,24.19,24.21,24.19,24.21,44800.0,20.522,20.5389,20.522,20.5389,44800.0
2011-12-30 15:05:00,24.21,24.21,24.2,24.2,33200.0,20.5389,20.5389,20.5304,20.5304,33200.0
2011-12-30 15:10:00,24.2,24.21,24.19,24.21,45600.0,20.5304,20.5389,20.522,20.5389,45600.0
2011-12-30 15:15:00,24.22,24.22,24.18,24.19,146000.0,20.5474,20.5474,20.5135,20.522,146000.0
2011-12-30 15:20:00,24.19,24.21,24.19,24.2,40400.0,20.522,20.5389,20.522,20.5304,40400.0
2011-12-30 15:25:00,24.2,24.21,24.18,24.18,54000.0,20.5304,20.5389,20.5135,20.5135,54000.0
2011-12-30 15:30:00,24.18,24.18,24.17,24.17,75200.0,20.5135,20.5135,20.505,20.505,75200.0
2011-12-30 15:35:00,24.18,24.18,24.16,24.16,69200.0,20.5135,20.5135,20.4965,20.4965,69200.0
2011-12-30 15:40:00,24.16,24.16,24.14,24.15,122400.0,20.4965,20.4965,20.4795,20.488,122400.0
2011-12-30 15:45:00,24.14,24.15,24.13,24.15,133200.0,20.4795,20.488,20.4711,20.488,133200.0
2011-12-30 15:50:00,24.15,24.16,24.13,24.13,95200.0,20.488,20.4965,20.4711,20.4711,95200.0
2011-12-30 15:55:00,24.13,24.13,24.09,24.09,370000.0,20.4711,20.4711,20.4371,20.4371,370000.0
2012-01-03 09:30:00,24.34,24.37,24.27,24.34,333200.0,20.6492,20.6747,20.5898,20.6492,333200.0
2012-01-03 09:35:00,24.36,24.37,24.31,24.34,114000.0,20.6662,20.6747,20.6238,20.6492,114000.0
2012-01-03 09:40:00,24.35,24.39,24.34,24.37,140000.0,20.6577,20.6916,20.6492,20.6747,140000.0
2012-01-03 09:45:00,24.36,24.42,24.31,24.33,300800.0,20.6662,20.7171,20.6238,20.6407,300800.0
2012-01-03 09:50:00,24.34,24.34,24.22,24.23,159200.0,20.6492,20.6492,20.5474,20.5559,159200.0
2012-01-03 09:55:00,24.23,24.29,24.21,24.29,194000.0,20.5559,20.6068,20.5389,20.6068,194000.0
2012-01-03 10:00:00,24.29,24.36,24.26,24.36,173200.0,20.6068,20.6662,20.5813,20.6662,173200.0
2012-01-03 10:05:00,24.36,24.43,24.35,24.42,182800.0,20.6662,20.7256,20.6577,20.7171,182800.0
2012-01-03 10:10:00,24.43,24.44,24.42,24.44,172000.0,20.7256,20.734,20.7171,20.734,172000.0
2012-01-03 10:15:00,24.44,24.45,24.41,24.42,114400.0,20.734,20.7425,20.7086,20.7171,114400.0
2012-01-03 10:20:00,24.43,24.45,24.42,24.43,111600.0,20.7256,20.7425,20.7171,20.7256,111600.0
2012-01-03 10:25:00,24.44,24.46,24.42,24.44,142800.0,20.734,20.751,20.7171,20.734,142800.0
2012-01-03 10:30:00,24.43,24.47,24.43,24.46,198400.0,20.7256,20.7595,20.7256,20.751,198400.0
2012-01-03 10:35:00,24.46,24.48,24.45,24.45,98400.0,20.751,20.768,20.7425,20.7425,98400.0
2012-01-03 10:40:00,24.45,24.48,24.45,24.47,179200.0,20.7425,20.768,20.7425,20.7595,179200.0
2012-01-03 10:45:00,24.48,24.49,24.44,24.44,220400.0,20.768,20.7765,20.734,20.734,220400.0
2012-01-03 10:50:00,24.44,24.49,24.43,24.45,313200.0,20.734,20.7765,20.7256,20.7425,313200.0
2012-01-03 10:55:00,24.46,24.48,24.46,24.48,40800.0,20.751,20.768,20.751,20.768,40800.0
2012-01-03 11:00:00,24.48,24.49,24.44,24.44,60800.0,20.768,20.7765,20.734,20.734,60800.0
2012-01-03 11:05:00,24.44,24.45,24.43,24.44,120400.0,20.734,20.7425,20.7256,20.734,120400.0
2012-01-03 11:10:00,24.45,24.48,24.43,24.46,164000.0,20.7425,20.768,20.7256,20.751,164000.0
2012-01-03 11:15:00,24.46,24.48,24.44,24.45,71200.0,20.751,20.768,20.734,20.7425,71200.0
2012-01-03 11:20:00,24.45,24.46,24.43,24.44,124400.0,20.7425,20.751,20.7256,20.734,124400.0
2012-01-03 11:25:00,24.44,24.47,24.44,24.46,99600.0,20.734,20.7595,20.734,20.751,99600.0
2012-01-03 11:30:00,24.46,24.5,24.46,24.49,78400.0,20.751,20.7849,20.751,20.7765,78400.0
2012-01-03 11:35:00,24.49,24.5,24.48,24.48,62000.0,20.7765,20.7849,20.768,20.768,62000.0
2012-01-03 11:40:00,24.48,24.48,24.39,24.42,151600.0,20.768,20.768,20.6916,20.7171,151600.0
2012-01-03 11:45:00,24.42,24.43,24.35,24.36,108400.0,20.7171,20.7256,20.6577,20.6662,108400.0
2012-01-03 11:50:00,24.36,24.41,24.36,24.39,69600.0,20.6662,20.7086,20.6662,20.6916,69600.0
2012-01-03 11:55:00,24.4,24.4,24.34,24.34,68400.0,20.7001,20.7001,20.6492,20.6492,68400.0
2012-01-03 12:00:00,24.34,24.35,24.31,24.31,60800.0,20.6492,20.6577,20.6238,20.6238,60800.0
2012-01-03 12:05:00,24.32,24.35,24.3,24.34,58800.0,20.6322,20.6577,20.6153,20.6492,58800.0
2012-01-03 12:10:00,24.34,24.35,24.33,24.34,58800.0,20.6492,20.6577,20.6407,20.6492,58800.0
2012-01-03 12:15:00,24.34,24.36,24.34,24.35,72400.0,20.6492,20.6662,20.6492,20.6577,72400.0
2012-01-03 12:20:00,24.36,24.37,24.35,24.37,114000.0,20.6662,20.6747,20.6577,20.6747,114000.0
2012-01-03 12:25:00,24.37,24.37,24.34,24.35,112000.0,20.6747,20.6747,20.6492,20.6577,112000.0
2012-01-03 12:30:00,24.35,24.36,24.29,24.29,139200.0,20.6577,20.6662,20.6068,20.6068,139200.0
2012-01-03 12:35:00,24.29,24.29,24.25,24.25,72000.0,20.6068,20.6068,20.5729,20.5729,72000.0
2012-01-03 12:40:00,24.25,24.31,24.25,24.3,82800.0,20.5729,20.6238,20.5729,20.6153,82800.0
2012-01-03 12:45:00,24.31,24.31,24.25,24.28,286400.0,20.6238,20.6238,20.5729,20.5983,286400.0
2012-01-03 12:50:00,24.27,24.28,24.25,24.28,138400.0,20.5898,20.5983,20.5729,20.5983,138400.0
2012-01-03 12:55:00,24.28,24.3,24.26,24.28,61200.0,20.5983,20.6153,20.5813,20.5983,61200.0
2012-01-03 13:00:00,24.28,24.32,24.28,24.3,102400.0,20.5983,20.6322,20.5983,20.6153,102400.0
2012-01-03 13:05:00,24.3,24.31,24.28,24.31,131600.0,20.6153,20.6238,20.5983,20.6238,131600.0
2012-01-03 13:10:00,24.32,24.32,24.28,24.29,74000.0,20.6322,20.6322,20.5983,20.6068,74000.0
2012-01-03 13:15:00,24.29,24.3,24.28,24.29,103600.0,20.6068,20.6153,20.5983,20.6068,103600.0
2012-01-03 13:20:00,24.29,24.29,24.27,24.28,55200.0,20.6068,20.6068,20.5898,20.5983,55200.0
2012-01-03 13:25:00,24.28,24.28,24.23,24.24,137200.0,20.5983,20.5983,20.5559,20.5644,137200.0
2012-01-03 13:30:00,24.23,24.25,24.19,24.2,254000.0,20.5559,20.5729,20.522,20.5304,254000.0
2012-01-03 13:35:00,24.2,24.21,24.18,24.19,106400.0,20.5304,20.5389,20.5135,20.522,106400.0
2012-01-03 13:40:00,24.19,24.25,24.19,24.25,78800.0,20.522,20.5729,20.522,20.5729,78800.0
2012-01-03 13:45:00,24.25,24.25,24.2,24.23,189200.0,20.5729,20.5729,20.5304,20.5559,189200.0
2012-01-03 13:50:00,24.24,24.27,24.23,24.26,71200.0,20.5644,20.5898,20.5559,20.5813,71200.0
2012-01-03 13:55:00,24.25,24.25,24.23,24.24,71600.0,20.5729,20.5729,20.5559,20.5644,71600.0
2012-01-03 14:00:00,24.24,24.25,24.23,24.25,54400.0,20.5644,20.5729,20.5559,20.5729,54400.0
2012-01-03 14:05:00,24.25,24.26,24.24,24.25,54800.0,20.5729,20.5813,20.5644,20.5729,54800.0
2012-01-03 14:10:00,24.25,24.25,24.22,24.23,78000.0,20.5729,20.5729,20.5474,20.5559,78000.0
2012-01-03 14:15:00,24.23,24.24,24.22,24.22,92400.0,20.5559,20.5644,20.5474,20.5474,92400.0
2012-01-03 14:20:00,24.22,24.23,24.21,24.22,65200.0,20.5474,20.5559,20.5389,20.5474,65200.0
2012-01-03 14:25:00,24.22,24.26,24.22,24.24,76400.0,20.5474,20.5813,20.5474,20.5644,76400.0
2012-01-03 14:30:00,24.25,24.25,24.24,24.25,50800.0,20.5729,20.5729,20.5644,20.5729,50800.0
2012-01-03 14:35:00,24.26,24.27,24.24,24.24,121200.0,20.5813,20.5898,20.5644,20.5644,121200.0
2012-01-03 14:40:00,24.24,24.24,24.21,24.23,98000.0,20.5644,20.5644,20.5389,20.5559,98000.0
2012-01-03 14:45:00,24.23,24.23,24.2,24.2,58800.0,20.5559,20.5559,20.5304,20.5304,58800.0
2012-01-03 14:50:00,24.21,24.23,24.2,24.21,65600.0,20.5389,20.5559,20.5304,20.5389,65600.0
2012-01-03 14:55:00,24.22,24.22,24.2,24.21,146800.0,20.5474,20.5474,20.5304,20.5389,146800.0
2012-01-03 15:00:00,24.21,24.21,24.19,24.19,84800.0,20.5389,20.5389,20.522,20.522,84800.0
2012-01-03 15:05:00,24.19,24.24,24.19,24.24,107600.0,20.522,20.5644,20.522,20.5644,107600.0
2012-01-03 15:10:00,24.24,24.24,24.2,24.2,161200.0,20.5644,20.5644,20.5304,20.5304,161200.0
2012-01-03 15:15:00,24.19,24.24,24.18,24.24,152400.0,20.522,20.5644,20.5135,20.5644,152400.0
2012-01-03 15:20:00,24.24,24.26,24.21,24.21,196400.0,20.5644,20.5813,20.5389,20.5389,196400.0
2012-01-03 15:25:00,24.21,24.23,24.19,24.21,138000.0,20.5389,20.5559,20.522,20.5389,138000.0
2012-01-03 15:30:00,24.21,24.22,24.19,24.22,148400.0,20.5389,20.5474,20.522,20.5474,148400.0
2012-01-03 15:35:00,24.22,24.22,24.18,24.21,134000.0,20.5474,20.5474,20.5135,20.5389,134000.0
2012-01-03 15:40:00,24.21,24.26,24.21,24.25,208400.0,20.5389,20.5813,20.5389,20.5729,208400.0
2012-01-03 15:45:00,24.25,24.29,24.25,24.26,217200.0,20.5729,20.6068,20.5729,20.5813,217200.0
2012-01-03 15:50:00,24.26,24.26,24.21,24.22,144400.0,20.5813,20.5813,20.5389,20.5474,144400.0
2012-01-03 15:55:00,24.22,24.24,24.19,24.2,375600.0,20.5474,20.5644,20.522,20.5304,375600.0
2012-01-04 09:30:00,24.18,24.35,24.13,24.31,224000.0,20.5135,20.6577,20.4711,20.6238,224000.0
2012-01-04 09:35:00,24.31,24.33,24.26,24.33,154000.0,20.6238,20.6407,20.5813,20.6407,154000.0
2012-01-04 09:40:00,24.33,24.45,24.33,24.45,278000.0,20.6407,20.7425,20.6407,20.7425,278000.0
2012-01-04 09:45:00,24.46,24.49,24.43,24.49,180800.0,20.751,20.7765,20.7256,20.7765,180800.0
2012-01-04 09:50:00,24.49,24.5,24.46,24.49,271200.0,20.7765,20.7849,20.751,20.7765,271200.0
2012-01-04 09:55:00,24.49,24.61,24.49,24.6,597600.0,20.7765,20.8783,20.7765,20.8698,597600.0
2012-01-04 10:00:00,24.6,24.62,24.55,24.56,209200.0,20.8698,20.8867,20.8274,20.8358,209200.0
2012-01-04 10:05:00,24.57,24.57,24.53,24.54,150400.0,20.8443,20.8443,20.8104,20.8189,150400.0
2012-01-04 10:10:00,24.54,24.54,24.45,24.49,130400.0,20.8189,20.8189,20.7425,20.7765,130400.0
2012-01-04 10:15:00,24.48,24.5,24.46,24.48,133600.0,20.768,20.7849,20.751,20.768,133600.0
2012-01-04 10:20:00,24.49,24.52,24.48,24.52,78000.0,20.7765,20.8019,20.768,20.8019,78000.0
2012-01-04 10:25:00,24.52,24.54,24.51,24.51,46800.0,20.8019,20.8189,20.7934,20.7934,46800.0
2012-01-04 10:30:00,24.52,24.52,24.47,24.47,87600.0,20.8019,20.8019,20.7595,20.7595,87600.0
2012-01-04 10:35:00,24.47,24.49,24.44,24.49,145600.0,20.7595,20.7765,20.734,20.7765,145600.0
2012-01-04 10:40:00,24.48,24.52,24.48,24.5,96800.0,20.768,20.8019,20.768,20.7849,96800.0
2012-01-04 10:45:00,24.5,24.53,24.47,24.51,255600.0,20.7849,20.8104,20.7595,20.7934,255600.0
2012-01-04 10:50:00,24.52,24.55,24.51,24.54,138400.0,20.8019,20.8274,20.7934,20.8189,138400.0
2012-01-04 10:55:00,24.55,24.55,24.52,24.53,82400.0,20.8274,20.8274,20.8019,20.8104,82400.0
2012-01-04 11:00:00,24.53,24.59,24.53,24.59,85600.0,20.8104,20.8613,20.8104,20.8613,85600.0
2012-01-04 11:05:00,24.59,24.61,24.59,24.6,77600.0,20.8613,20.8783,20.8613,20.8698,77600.0
2012-01-04 11:10:00,24.59,24.61,24.59,24.59,66400.0,20.8613,20.8783,20.8613,20.8613,66400.0
2012-01-04 11:15:00,24.58,24.58,24.54,24.54,84800.0,20.8528,20.8528,20.8189,20.8189,84800.0
2012-01-04 11:20:00,24.54,24.57,24.54,24.55,132400.0,20.8189,20.8443,20.8189,20.8274,132400.0
2012-01-04 11:25:00,24.56,24.57,24.56,24.56,60400.0,20.8358,20.8443,20.8358,20.8358,60400.0
2012-01-04 11:30:00,24.56,24.56,24.54,24.54,63200.0,20.8358,20.8358,20.8189,20.8189,63200.0
2012-01-04 11:35:00,24.55,24.62,24.55,24.62,128800.0,20.8274,20.8867,20.8274,20.8867,128800.0
2012-01-04 11:40:00,24.62,24.62,24.6,24.6,80800.0,20.8867,20.8867,20.8698,20.8698,80800.0
2012-01-04 11:45:00,24.6,24.61,24.59,24.6,52400.0,20.8698,20.8783,20.8613,20.8698,52400.0
2012-01-04 11:50:00,24.6,24.61,24.59,24.59,111200.0,20.8698,20.8783,20.8613,20.8613,111200.0
2012-01-04 11:55:00,24.59,24.6,24.56,24.6,84000.0,20.8613,20.8698,20.8358,20.8698,84000.0
2012-01-04 12:00:00,24.6,24.61,24.6,24.61,89600.0,20.8698,20.8783,20.8698,20.8783,89600.0
2012-01-04 12:05:00,24.61,24.63,24.6,24.62,153200.0,20.8783,20.8952,20.8698,20.8867,153200.0
2012-01-04 12:10:00,24.62,24.63,24.61,24.62,37600.0,20.8867,20.8952,20.8783,20.8867,37600.0
2012-01-04 12:15:00,24.62,24.67,24.62,24.66,134400.0,20.8867,20.9292,20.8867,20.9207,134400.0
2012-01-04 12:20:00,24.67,24.68,24.65,24.65,206800.0,20.9292,20.9377,20.9122,20.9122,206800.0
2012-01-04 12:25:00,24.64,24.65,24.61,24.64,94000.0,20.9037,20.9122,20.8783,20.9037,94000.0
2012-01-04 12:30:00,24.65,24.66,24.64,24.65,47200.0,20.9122,20.9207,20.9037,20.9122,47200.0
2012-01-04 12:35:00,24.65,24.65,24.64,24.65,52400.0,20.9122,20.9122,20.9037,20.9122,52400.0
2012-01-04 12:40:00,24.65,24.66,24.64,24.65,40800.0,20.9122,20.9207,20.9037,20.9122,40800.0
2012-01-04 12:45:00,24.65,24.68,24.65,24.68,55200.0,20.9122,20.9377,20.9122,20.9377,55200.0
2012-01-04 12:50:00,24.68,24.69,24.68,24.68,61600.0,20.9377,20.9461,20.9377,20.9377,61600.0
2012-01-04 12:55:00,24.67,24.67,24.65,24.66,54800.0,20.9292,20.9292,20.9122,20.9207,54800.0
2012-01-04 13:00:00,24.66,24.66,24.61,24.63,117600.0,20.9207,20.9207,20.8783,20.8952,117600.0
2012-01-04 13:05:00,24.63,24.63,24.58,24.58,68000.0,20.8952,20.8952,20.8528,20.8528,68000.0
2012-01-04 13:10:00,24.58,24.6,24.57,24.58,108400.0,20.8528,20.8698,20.8443,20.8528,108400.0
2012-01-04 13:15:00,24.58,24.59,24.55,24.57,81200.0,20.8528,20.8613,20.8274,20.8443,81200.0
2012-01-04 13:20:00,24.57,24.58,24.54,24.55,74000.0,20.8443,20.8528,20.8189,20.8274,74000.0
2012-01-04 13:25:00,24.55,24.57,24.54,24.55,58400.0,20.8274,20.8443,20.8189,20.8274,58400.0
2012-01-04 13:30:00,24.55,24.56,24.52,24.53,56400.0,20.8274,20.8358,20.8019,20.8104,56400.0
2012-01-04 13:35:00,24.53,24.57,24.53,24.56,84000.0,20.8104,20.8443,20.8104,20.8358,84000.0
2012-01-04 13:40:00,24.56,24.57,24.56,24.57,14400.0,20.8358,20.8443,20.8358,20.8443,14400.0
2012-01-04 13:45:00,24.57,24.6,24.55,24.58,58400.0,20.8443,20.8698,20.8274,20.8528,58400.0
2012-01-04 13:50:00,24.58,24.6,24.58,24.6,52400.0,20.8528,20.8698,20.8528,20.8698,52400.0
2012-01-04 13:55:00,24.6,24.61,24.59,24.59,52800.0,20.8698,20.8783,20.8613,20.8613,52800.0
2012-01-04 14:00:00,24.59,24.6,24.55,24.57,112400.0,20.8613,20.8698,20.8274,20.8443,112400.0
2012-01-04 14:05:00,24.57,24.59,24.57,24.59,62000.0,20.8443,20.8613,20.8443,20.8613,62000.0
2012-01-04 14:10:00,24.59,24.6,24.55,24.56,66000.0,20.8613,20.8698,20.8274,20.8358,66000.0
2012-01-04 14:15:00,24.56,24.59,24.56,24.58,52400.0,20.8358,20.8613,20.8358,20.8528,52400.0
2012-01-04 14:20:00,24.58,24.58,24.56,24.57,32800.0,20.8528,20.8528,20.8358,20.8443,32800.0
2012-01-04 14:25:00,24.57,24.58,24.56,24.57,70000.0,20.8443,20.8528,20.8358,20.8443,70000.0
2012-01-04 14:30:00,24.57,24.58,24.55,24.57,112400.0,20.8443,20.8528,20.8274,20.8443,112400.0
2012-01-04 14:35:00,24.57,24.58,24.55,24.56,62000.0,20.8443,20.8528,20.8274,20.8358,62000.0
2012-01-04 14:40:00,24.57,24.61,24.57,24.6,73200.0,20.8443,20.8783,20.8443,20.8698,73200.0
2012-01-04 14:45:00,24.6,24.61,24.57,24.59,112000.0,20.8698,20.8783,20.8443,20.8613,112000.0
2012-01-04 14:50:00,24.59,24.61,24.58,24.6,84800.0,20.8613,20.8783,20.8528,20.8698,84800.0
2012-01-04 14:55:00,24.6,24.61,24.59,24.59,110000.0,20.8698,20.8783,20.8613,20.8613,110000.0
2012-01-04 15:00:00,24.58,24.59,24.56,24.57,125600.0,20.8528,20.8613,20.8358,20.8443,125600.0
2012-01-04 15:05:00,24.57,24.58,24.56,24.57,66400.0,20.8443,20.8528,20.8358,20.8443,66400.0
2012-01-04 15:10:00,24.57,24.6,24.57,24.58,98000.0,20.8443,20.8698,20.8443,20.8528,98000.0
2012-01-04 15:15:00,24.58,24.59,24.56,24.56,140400.0,20.8528,20.8613,20.8358,20.8358,140400.0
2012-01-04 15:20:00,24.56,24.58,24.56,24.57,90000.0,20.8358,20.8528,20.8358,20.8443,90000.0
2012-01-04 15:25:00,24.57,24.59,24.57,24.58,78400.0,20.8443,20.8613,20.8443,20.8528,78400.0
2012-01-04 15:30:00,24.59,24.6,24.56,24.57,116000.0,20.8613,20.8698,20.8358,20.8443,116000.0
2012-01-04 15:35:00,24.57,24.58,24.57,24.58,93200.0,20.8443,20.8528,20.8443,20.8528,93200.0
2012-01-04 15:40:00,24.58,24.59,24.58,24.58,116400.0,20.8528,20.8613,20.8528,20.8528,116400.0
2012-01-04 15:45:00,24.57,24.57,24.54,24.55,202800.0,20.8443,20.8443,20.8189,20.8274,202800.0
2012-01-04 15:50:00,24.55,24.59,24.54,24.58,239600.0,20.8274,20.8613,20.8189,20.8528,239600.0
2012-01-04 15:55:00,24.58,24.59,24.56,24.57,279200.0,20.8528,20.8613,20.8358,20.8443,279200.0
2012-01-05 09:30:00,24.45,24.45,24.38,24.43,250000.0,20.7425,20.7425,20.6831,20.7256,250000.0
2012-01-05 09:35:00,24.43,24.46,24.32,24.33,442000.0,20.7256,20.751,20.6322,20.6407,442000.0
2012-01-05 09:40:00,24.33,24.36,24.25,24.25,168000.0,20.6407,20.6662,20.5729,20.5729,168000.0
2012-01-05 09:45:00,24.27,24.32,24.25,24.32,203600.0,20.5898,20.6322,20.5729,20.6322,203600.0
2012-01-05 09:50:00,24.32,24.35,24.31,24.32,132000.0,20.6322,20.6577,20.6238,20.6322,132000.0
2012-01-05 09:55:00,24.32,24.34,24.31,24.32,96400.0,20.6322,20.6492,20.6238,20.6322,96400.0
2012-01-05 10:00:00,24.33,24.36,24.28,24.35,163600.0,20.6407,20.6662,20.5983,20.6577,163600.0
2012-01-05 10:05:00,24.34,24.34,24.25,24.32,80400.0,20.6492,20.6492,20.5729,20.6322,80400.0
2012-01-05 10:10:00,24.31,24.35,24.26,24.33,126400.0,20.6238,20.6577,20.5813,20.6407,126400.0
2012-01-05 10:15:00,24.33,24.38,24.3,24.37,73600.0,20.6407,20.6831,20.6153,20.6747,73600.0
2012-01-05 10:20:00,24.37,24.37,24.34,24.34,30800.0,20.6747,20.6747,20.6492,20.6492,30800.0
2012-01-05 10:25:00,24.34,24.38,24.31,24.33,86400.0,20.6492,20.6831,20.6238,20.6407,86400.0
2012-01-05 10:30:00,24.33,24.35,24.33,24.33,86000.0,20.6407,20.6577,20.6407,20.6407,86000.0
2012-01-05 10:35:00,24.33,24.36,24.3,24.34,99600.0,20.6407,20.6662,20.6153,20.6492,99600.0
2012-01-05 10:40:00,24.34,24.35,24.29,24.29,88400.0,20.6492,20.6577,20.6068,20.6068,88400.0
2012-01-05 10:45:00,24.29,24.32,24.28,24.31,51600.0,20.6068,20.6322,20.5983,20.6238,51600.0
2012-01-05 10:50:00,24.31,24.38,24.31,24.36,126000.0,20.6238,20.6831,20.6238,20.6662,126000.0
2012-01-05 10:55:00,24.37,24.38,24.36,24.37,61200.0,20.6747,20.6831,20.6662,20.6747,61200.0
2012-01-05 11:00:00,24.37,24.42,24.36,24.42,76000.0,20.6747,20.7171,20.6662,20.7171,76000.0
2012-01-05 11:05:00,24.42,24.43,24.39,24.4,75600.0,20.7171,20.7256,20.6916,20.7001,75600.0
2012-01-05 11:10:00,24.4,24.41,24.39,24.41,182400.0,20.7001,20.7086,20.6916,20.7086,182400.0
2012-01-05 11:15:00,24.41,24.43,24.4,24.41,202400.0,20.7086,20.7256,20.7001,20.7086,202400.0
2012-01-05 11:20:00,24.41,24.49,24.41,24.48,80400.0,20.7086,20.7765,20.7086,20.768,80400.0
2012-01-05 11:25:00,24.48,24.5,24.46,24.49,65600.0,20.768,20.7849,20.751,20.7765,65600.0
2012-01-05 11:30:00,24.49,24.5,24.47,24.48,63200.0,20.7765,20.7849,20.7595,20.768,63200.0
2012-01-05 11:35:00,24.47,24.5,24.47,24.5,74800.0,20.7595,20.7849,20.7595,20.7849,74800.0
2012-01-05 11:40:00,24.5,24.5,24.47,24.49,50800.0,20.7849,20.7849,20.7595,20.7765,50800.0
2012-01-05 11:45:00,24.49,24.5,24.47,24.49,84400.0,20.7765,20.7849,20.7595,20.7765,84400.0
2012-01-05 11:50:00,24.49,24.5,24.43,24.43,38800.0,20.7765,20.7849,20.7256,20.7256,38800.0
2012-01-05 11:55:00,24.43,24.46,24.43,24.43,55200.0,20.7256,20.751,20.7256,20.7256,55200.0
2012-01-05 12:00:00,24.43,24.45,24.43,24.45,104400.0,20.7256,20.7425,20.7256,20.7425,104400.0
2012-01-05 12:05:00,24.45,24.47,24.45,24.46,48000.0,20.7425,20.7595,20.7425,20.751,48000.0
2012-01-05 12:10:00,24.46,24.46,24.44,24.45,44000.0,20.751,20.751,20.734,20.7425,44000.0
2012-01-05 12:15:00,24.45,24.47,24.45,24.46,53200.0,20.7425,20.7595,20.7425,20.751,53200.0
2012-01-05 12:20:00,24.46,24.46,24.41,24.44,92000.0,20.751,20.751,20.7086,20.734,92000.0
2012-01-05 12:25:00,24.44,24.47,24.44,24.45,50800.0,20.734,20.7595,20.734,20.7425,50800.0
2012-01-05 12:30:00,24.45,24.48,24.45,24.46,73200.0,20.7425,20.768,20.7425,20.751,73200.0
2012-01-05 12:35:00,24.47,24.47,24.43,24.44,65200.0,20.7595,20.7595,20.7256,20.734,65200.0
2012-01-05 12:40:00,24.44,24.46,24.43,24.43,59200.0,20.734,20.751,20.7256,20.7256,59200.0
2012-01-05 12:45:00,24.44,24.47,24.41,24.47,57600.0,20.734,20.7595,20.7086,20.7595,57600.0
2012-01-05 12:50:00,24.47,24.51,24.46,24.51,131200.0,20.7595,20.7934,20.751,20.7934,131200.0
2012-01-05 12:55:00,24.51,24.55,24.51,24.53,53200.0,20.7934,20.8274,20.7934,20.8104,53200.0
2012-01-05 13:00:00,24.52,24.55,24.51,24.54,60000.0,20.8019,20.8274,20.7934,20.8189,60000.0
2012-01-05 13:05:00,24.54,24.56,24.54,24.56,108800.0,20.8189,20.8358,20.8189,20.8358,108800.0
2012-01-05 13:10:00,24.56,24.59,24.56,24.58,91200.0,20.8358,20.8613,20.8358,20.8528,91200.0
2012-01-05 13:15:00,24.59,24.6,24.57,24.58,132000.0,20.8613,20.8698,20.8443,20.8528,132000.0
2012-01-05 13:20:00,24.58,24.61,24.57,24.57,66800.0,20.8528,20.8783,20.8443,20.8443,66800.0
2012-01-05 13:25:00,24.58,24.6,24.57,24.58,68800.0,20.8528,20.8698,20.8443,20.8528,68800.0
2012-01-05 13:30:00,24.57,24.6,24.57,24.58,107200.0,20.8443,20.8698,20.8443,20.8528,107200.0
2012-01-05 13:35:00,24.58,24.59,24.57,24.58,36400.0,20.8528,20.8613,20.8443,20.8528,36400.0
2012-01-05 13:40:00,24.58,24.63,24.57,24.61,45200.0,20.8528,20.8952,20.8443,20.8783,45200.0
2012-01-05 13:45:00,24.61,24.63,24.61,24.61,42800.0,20.8783,20.8952,20.8783,20.8783,42800.0
2012-01-05 13:50:00,24.61,24.62,24.6,24.6,22000.0,20.8783,20.8867,20.8698,20.8698,22000.0
2012-01-05 13:55:00,24.6,24.6,24.57,24.58,100400.0,20.8698,20.8698,20.8443,20.8528,100400.0
2012-01-05 14:00:00,24.59,24.62,24.58,24.62,40800.0,20.8613,20.8867,20.8528,20.8867,40800.0
2012-01-05 14:05:00,24.62,24.64,24.59,24.6,58800.0,20.8867,20.9037,20.8613,20.8698,58800.0
2012-01-05 14:10:00,24.6,24.63,24.6,24.61,70800.0,20.8698,20.8952,20.8698,20.8783,70800.0
2012-01-05 14:15:00,24.61,24.64,24.59,24.64,133200.0,20.8783,20.9037,20.8613,20.9037,133200.0
2012-01-05 14:20:00,24.64,24.65,24.63,24.63,49600.0,20.9037,20.9122,20.8952,20.8952,49600.0
2012-01-05 14:25:00,24.63,24.64,24.6,24.61,85600.0,20.8952,20.9037,20.8698,20.8783,85600.0
2012-01-05 14:30:00,24.61,24.63,24.6,24.61,61600.0,20.8783,20.8952,20.8698,20.8783,61600.0
2012-01-05 14:35:00,24.61,24.61,24.59,24.6,76400.0,20.8783,20.8783,20.8613,20.8698,76400.0
2012-01-05 14:40:00,24.6,24.61,24.58,24.59,111200.0,20.8698,20.8783,20.8528,20.8613,111200.0
2012-01-05 14:45:00,24.58,24.61,24.57,24.59,56800.0,20.8528,20.8783,20.8443,20.8613,56800.0
2012-01-05 14:50:00,24.59,24.61,24.58,24.58,58400.0,20.8613,20.8783,20.8528,20.8528,58400.0
2012-01-05 14:55:00,24.58,24.6,24.57,24.57,84400.0,20.8528,20.8698,20.8443,20.8443,84400.0
2012-01-05 15:00:00,24.57,24.59,24.55,24.59,109600.0,20.8443,20.8613,20.8274,20.8613,109600.0
2012-01-05 15:05:00,24.59,24.6,24.57,24.6,64400.0,20.8613,20.8698,20.8443,20.8698,64400.0
2012-01-05 15:10:00,24.6,24.6,24.56,24.56,74400.0,20.8698,20.8698,20.8358,20.8358,74400.0
2012-01-05 15:15:00,24.56,24.59,24.55,24.56,70000.0,20.8358,20.8613,20.8274,20.8358,70000.0
2012-01-05 15:20:00,24.57,24.57,24.54,24.56,96800.0,20.8443,20.8443,20.8189,20.8358,96800.0
2012-01-05 15:25:00,24.56,24.57,24.55,24.56,84400.0,20.8358,20.8443,20.8274,20.8358,84400.0
2012-01-05 15:30:00,24.56,24.58,24.54,24.54,188000.0,20.8358,20.8528,20.8189,20.8189,188000.0
2012-01-05 15:35:00,24.54,24.57,24.54,24.54,256800.0,20.8189,20.8443,20.8189,20.8189,256800.0
2012-01-05 15:40:00,24.55,24.57,24.54,24.55,193600.0,20.8274,20.8443,20.8189,20.8274,193600.0
2012-01-05 15:45:00,24.55,24.57,24.54,24.56,190400.0,20.8274,20.8443,20.8189,20.8358,190400.0
2012-01-05 15:50:00,24.56,24.57,24.54,24.54,201600.0,20.8358,20.8443,20.8189,20.8189,201600.0
2012-01-05 15:55:00,24.54,24.56,24.54,24.54,413600.0,20.8189,20.8358,20.8189,20.8189,413600.0
2012-01-06 09:30:00,24.5,24.55,24.38,24.44,592400.0,20.7849,20.8274,20.6831,20.734,592400.0
2012-01-06 09:35:00,24.42,24.51,24.41,24.48,166800.0,20.7171,20.7934,20.7086,20.768,166800.0
2012-01-06 09:40:00,24.46,24.51,24.45,24.51,118400.0,20.751,20.7934,20.7425,20.7934,118400.0
2012-01-06 09:45:00,24.51,24.53,24.47,24.53,103200.0,20.7934,20.8104,20.7595,20.8104,103200.0
2012-01-06 09:50:00,24.53,24.53,24.47,24.52,184800.0,20.8104,20.8104,20.7595,20.8019,184800.0
2012-01-06 09:55:00,24.53,24.57,24.52,24.53,106400.0,20.8104,20.8443,20.8019,20.8104,106400.0
2012-01-06 10:00:00,24.53,24.54,24.51,24.52,126400.0,20.8104,20.8189,20.7934,20.8019,126400.0
2012-01-06 10:05:00,24.52,24.52,24.47,24.48,141600.0,20.8019,20.8019,20.7595,20.768,141600.0
2012-01-06 10:10:00,24.48,24.54,24.48,24.53,168800.0,20.768,20.8189,20.768,20.8104,168800.0
2012-01-06 10:15:00,24.53,24.57,24.53,24.57,44000.0,20.8104,20.8443,20.8104,20.8443,44000.0
2012-01-06 10:20:00,24.56,24.58,24.56,24.57,160400.0,20.8358,20.8528,20.8358,20.8443,160400.0
2012-01-06 10:25:00,24.57,24.57,24.54,24.55,49600.0,20.8443,20.8443,20.8189,20.8274,49600.0
2012-01-06 10:30:00,24.54,24.56,24.54,24.56,54800.0,20.8189,20.8358,20.8189,20.8358,54800.0
2012-01-06 10:35:00,24.56,24.56,24.53,24.55,60800.0,20.8358,20.8358,20.8104,20.8274,60800.0
2012-01-06 10:40:00,24.55,24.55,24.53,24.54,101200.0,20.8274,20.8274,20.8104,20.8189,101200.0
2012-01-06 10:45:00,24.54,24.57,24.53,24.56,95600.0,20.8189,20.8443,20.8104,20.8358,95600.0
2012-01-06 10:50:00,24.56,24.57,24.54,24.55,50800.0,20.8358,20.8443,20.8189,20.8274,50800.0
2012-01-06 10:55:00,24.54,24.54,24.51,24.52,50800.0,20.8189,20.8189,20.7934,20.8019,50800.0
2012-01-06 11:00:00,24.53,24.55,24.53,24.54,74400.0,20.8104,20.8274,20.8104,20.8189,74400.0
2012-01-06 11:05:00,24.53,24.57,24.53,24.54,52400.0,20.8104,20.8443,20.8104,20.8189,52400.0
2012-01-06 11:10:00,24.53,24.54,24.5,24.51,40000.0,20.8104,20.8189,20.7849,20.7934,40000.0
2012-01-06 11:15:00,24.51,24.54,24.5,24.53,106400.0,20.7934,20.8189,20.7849,20.8104,106400.0
2012-01-06 11:20:00,24.54,24.54,24.5,24.52,69600.0,20.8189,20.8189,20.7849,20.8019,69600.0
2012-01-06 11:25:00,24.51,24.53,24.5,24.52,67600.0,20.7934,20.8104,20.7849,20.8019,67600.0
2012-01-06 11:30:00,24.52,24.56,24.52,24.56,53600.0,20.8019,20.8358,20.8019,20.8358,53600.0
2012-01-06 11:35:00,24.56,24.59,24.55,24.59,70800.0,20.8358,20.8613,20.8274,20.8613,70800.0
2012-01-06 11:40:00,24.59,24.62,24.58,24.61,68800.0,20.8613,20.8867,20.8528,20.8783,68800.0
2012-01-06 11:45:00,24.61,24.61,24.6,24.61,56000.0,20.8783,20.8783,20.8698,20.8783,56000.0
2012-01-06 11:50:00,24.61,24.61,24.6,24.61,55200.0,20.8783,20.8783,20.8698,20.8783,55200.0
2012-01-06 11:55:00,24.61,24.63,24.61,24.62,51200.0,20.8783,20.8952,20.8783,20.8867,51200.0
2012-01-06 12:00:00,24.61,24.61,24.6,24.6,45600.0,20.8783,20.8783,20.8698,20.8698,45600.0
2012-01-06 12:05:00,24.61,24.61,24.57,24.58,27200.0,20.8783,20.8783,20.8443,20.8528,27200.0
2012-01-06 12:10:00,24.58,24.61,24.57,24.61,66000.0,20.8528,20.8783,20.8443,20.8783,66000.0
2012-01-06 12:15:00,24.6,24.6,24.58,24.59,23600.0,20.8698,20.8698,20.8528,20.8613,23600.0
2012-01-06 12:20:00,24.59,24.6,24.58,24.58,25200.0,20.8613,20.8698,20.8528,20.8528,25200.0
2012-01-06 12:25:00,24.58,24.59,24.57,24.57,37600.0,20.8528,20.8613,20.8443,20.8443,37600.0
2012-01-06 12:30:00,24.57,24.58,24.57,24.58,18800.0,20.8443,20.8528,20.8443,20.8528,18800.0
2012-01-06 12:35:00,24.58,24.58,24.56,24.56,72400.0,20.8528,20.8528,20.8358,20.8358,72400.0
2012-01-06 12:40:00,24.56,24.57,24.54,24.56,71200.0,20.8358,20.8443,20.8189,20.8358,71200.0
2012-01-06 12:45:00,24.56,24.57,24.55,24.56,57600.0,20.8358,20.8443,20.8274,20.8358,57600.0
2012-01-06 12:50:00,24.57,24.58,24.56,24.57,50800.0,20.8443,20.8528,20.8358,20.8443,50800.0
2012-01-06 12:55:00,24.57,24.57,24.56,24.57,28000.0,20.8443,20.8443,20.8358,20.8443,28000.0
2012-01-06 13:00:00,24.57,24.59,24.57,24.59,18000.0,20.8443,20.8613,20.8443,20.8613,18000.0
2012-01-06 13:05:00,24.58,24.59,24.56,24.57,49200.0,20.8528,20.8613,20.8358,20.8443,49200.0
2012-01-06 13:10:00,24.56,24.56,24.51,24.52,30800.0,20.8358,20.8358,20.7934,20.8019,30800.0
2012-01-06 13:15:00,24.52,24.54,24.51,24.53,41600.0,20.8019,20.8189,20.7934,20.8104,41600.0
2012-01-06 13:20:00,24.53,24.53,24.5,24.52,31600.0,20.8104,20.8104,20.7849,20.8019,31600.0
2012-01-06 13:25:00,24.52,24.52,24.48,24.5,114400.0,20.8019,20.8019,20.768,20.7849,114400.0
2012-01-06 13:30:00,24.5,24.51,24.48,24.5,84000.0,20.7849,20.7934,20.768,20.7849,84000.0
2012-01-06 13:35:00,24.5,24.53,24.5,24.52,44000.0,20.7849,20.8104,20.7849,20.8019,44000.0
2012-01-06 13:40:00,24.52,24.55,24.52,24.55,34000.0,20.8019,20.8274,20.8019,20.8274,34000.0
2012-01-06 13:45:00,24.54,24.55,24.53,24.55,36800.0,20.8189,20.8274,20.8104,20.8274,36800.0
2012-01-06 13:50:00,24.55,24.56,24.54,24.56,35200.0,20.8274,20.8358,20.8189,20.8358,35200.0
2012-01-06 13:55:00,24.56,24.58,24.54,24.55,66400.0,20.8358,20.8528,20.8189,20.8274,66400.0
2012-01-06 14:00:00,24.55,24.56,24.54,24.54,46400.0,20.8274,20.8358,20.8189,20.8189,46400.0
2012-01-06 14:05:00,24.54,24.58,24.54,24.57,64400.0,20.8189,20.8528,20.8189,20.8443,64400.0
2012-01-06 14:10:00,24.56,24.57,24.54,24.55,54800.0,20.8358,20.8443,20.8189,20.8274,54800.0
2012-01-06 14:15:00,24.54,24.55,24.53,24.55,120400.0,20.8189,20.8274,20.8104,20.8274,120400.0
2012-01-06 14:20:00,24.55,24.55,24.53,24.54,72000.0,20.8274,20.8274,20.8104,20.8189,72000.0
2012-01-06 14:25:00,24.54,24.55,24.53,24.54,50000.0,20.8189,20.8274,20.8104,20.8189,50000.0
2012-01-06 14:30:00,24.54,24.55,24.5,24.5,114400.0,20.8189,20.8274,20.7849,20.7849,114400.0
2012-01-06 14:35:00,24.5,24.53,24.5,24.53,196800.0,20.7849,20.8104,20.7849,20.8104,196800.0
2012-01-06 14:40:00,24.52,24.56,24.52,24.53,132800.0,20.8019,20.8358,20.8019,20.8104,132800.0
2012-01-06 14:45:00,24.53,24.54,24.52,24.53,70400.0,20.8104,20.8189,20.8019,20.8104,70400.0
2012-01-06 14:50:00,24.53,24.53,24.51,24.52,50400.0,20.8104,20.8104,20.7934,20.8019,50400.0
2012-01-06 14:55:00,24.52,24.53,24.5,24.51,67200.0,20.8019,20.8104,20.7849,20.7934,67200.0
2012-01-06 15:00:00,24.51,24.54,24.51,24.54,45600.0,20.7934,20.8189,20.7934,20.8189,45600.0
2012-01-06 15:05:00,24.54,24.55,24.53,24.55,126000.0,20.8189,20.8274,20.8104,20.8274,126000.0
2012-01-06 15:10:00,24.55,24.55,24.53,24.54,60400.0,20.8274,20.8274,20.8104,20.8189,60400.0
2012-01-06 15:15:00,24.54,24.55,24.52,24.53,85600.0,20.8189,20.8274,20.8019,20.8104,85600.0
2012-01-06 15:20:00,24.53,24.55,24.53,24.55,77200.0,20.8104,20.8274,20.8104,20.8274,77200.0
2012-01-06 15:25:00,24.55,24.55,24.53,24.54,108400.0,20.8274,20.8274,20.8104,20.8189,108400.0
2012-01-06 15:30:00,24.54,24.58,24.53,24.58,238400.0,20.8189,20.8528,20.8104,20.8528,238400.0
2012-01-06 15:35:00,24.57,24.58,24.54,24.56,161600.0,20.8443,20.8528,20.8189,20.8358,161600.0
2012-01-06 15:40:00,24.56,24.56,24.53,24.54,112000.0,20.8358,20.8358,20.8104,20.8189,112000.0
2012-01-06 15:45:00,24.53,24.53,24.48,24.49,232000.0,20.8104,20.8104,20.768,20.7765,232000.0
2012-01-06 15:50:00,24.49,24.5,24.48,24.5,202800.0,20.7765,20.7849,20.768,20.7849,202800.0
2012-01-06 15:55:00,24.5,24.51,24.49,24.51,305600.0,20.7849,20.7934,20.7765,20.7934,305600.0
2012-01-09 09:30:00,24.53,24.57,24.43,24.53,184400.0,20.8104,20.8443,20.7256,20.8104,184400.0
2012-01-09 09:35:00,24.54,24.63,24.52,24.61,461200.0,20.8189,20.8952,20.8019,20.8783,461200.0
2012-01-09 09:40:00,24.61,24.62,24.54,24.58,210000.0,20.8783,20.8867,20.8189,20.8528,210000.0
2012-01-09 09:45:00,24.56,24.59,24.56,24.58,63600.0,20.8358,20.8613,20.8358,20.8528,63600.0
2012-01-09 09:50:00,24.58,24.65,24.57,24.59,166800.0,20.8528,20.9122,20.8443,20.8613,166800.0
2012-01-09 09:55:00,24.59,24.63,24.57,24.63,97200.0,20.8613,20.8952,20.8443,20.8952,97200.0
2012-01-09 10:00:00,24.63,24.65,24.58,24.59,172400.0,20.8952,20.9122,20.8528,20.8613,172400.0
2012-01-09 10:05:00,24.58,24.62,24.58,24.59,103600.0,20.8528,20.8867,20.8528,20.8613,103600.0
2012-01-09 10:10:00,24.59,24.65,24.59,24.64,204800.0,20.8613,20.9122,20.8613,20.9037,204800.0
2012-01-09 10:15:00,24.64,24.67,24.63,24.64,119200.0,20.9037,20.9292,20.8952,20.9037,119200.0
2012-01-09 10:20:00,24.66,24.67,24.64,24.66,74800.0,20.9207,20.9292,20.9037,20.9207,74800.0
2012-01-09 10:25:00,24.66,24.68,24.63,24.68,117600.0,20.9207,20.9377,20.8952,20.9377,117600.0
2012-01-09 10:30:00,24.68,24.68,24.65,24.66,202800.0,20.9377,20.9377,20.9122,20.9207,202800.0
2012-01-09 10:35:00,24.67,24.72,24.67,24.71,128800.0,20.9292,20.9716,20.9292,20.9631,128800.0
2012-01-09 10:40:00,24.71,24.72,24.69,24.69,117600.0,20.9631,20.9716,20.9461,20.9461,117600.0
2012-01-09 10:45:00,24.69,24.73,24.68,24.68,89200.0,20.9461,20.9801,20.9377,20.9377,89200.0
2012-01-09 10:50:00,24.68,24.73,24.68,24.72,126800.0,20.9377,20.9801,20.9377,20.9716,126800.0
2012-01-09 10:55:00,24.72,24.73,24.68,24.68,136400.0,20.9716,20.9801,20.9377,20.9377,136400.0
2012-01-09 11:00:00,24.68,24.68,24.65,24.66,120000.0,20.9377,20.9377,20.9122,20.9207,120000.0
2012-01-09 11:05:00,24.65,24.66,24.61,24.65,121200.0,20.9122,20.9207,20.8783,20.9122,121200.0
2012-01-09 11:10:00,24.65,24.67,24.63,24.63,116400.0,20.9122,20.9292,20.8952,20.8952,116400.0
2012-01-09 11:15:00,24.64,24.65,24.61,24.61,75600.0,20.9037,20.9122,20.8783,20.8783,75600.0
2012-01-09 11:20:00,24.61,24.65,24.61,24.64,86000.0,20.8783,20.9122,20.8783,20.9037,86000.0
2012-01-09 11:25:00,24.64,24.65,24.63,24.65,56400.0,20.9037,20.9122,20.8952,20.9122,56400.0
2012-01-09 11:30:00,24.65,24.69,24.65,24.67,84400.0,20.9122,20.9461,20.9122,20.9292,84400.0
2012-01-09 11:35:00,24.67,24.68,24.65,24.68,57600.0,20.9292,20.9377,20.9122,20.9377,57600.0
2012-01-09 11:40:00,24.68,24.72,24.66,24.71,104000.0,20.9377,20.9716,20.9207,20.9631,104000.0
2012-01-09 11:45:00,24.7,24.73,24.68,24.69,75200.0,20.9546,20.9801,20.9377,20.9461,75200.0
2012-01-09 11:50:00,24.69,24.71,24.68,24.7,71600.0,20.9461,20.9631,20.9377,20.9546,71600.0
2012-01-09 11:55:00,24.7,24.71,24.68,24.7,63600.0,20.9546,20.9631,20.9377,20.9546,63600.0
2012-01-09 12:00:00,24.7,24.71,24.67,24.69,107600.0,20.9546,20.9631,20.9292,20.9461,107600.0
2012-01-09 12:05:00,24.69,24.7,24.67,24.7,62800.0,20.9461,20.9546,20.9292,20.9546,62800.0
2012-01-09 12:10:00,24.7,24.72,24.7,24.72,118400.0,20.9546,20.9716,20.9546,20.9716,118400.0
2012-01-09 12:15:00,24.72,24.73,24.71,24.71,70400.0,20.9716,20.9801,20.9631,20.9631,70400.0
2012-01-09 12:20:00,24.71,24.72,24.7,24.71,66800.0,20.9631,20.9716,20.9546,20.9631,66800.0
2012-01-09 12:25:00,24.71,24.71,24.69,24.71,92000.0,20.9631,20.9631,20.9461,20.9631,92000.0
2012-01-09 12:30:00,24.71,24.71,24.68,24.7,46400.0,20.9631,20.9631,20.9377,20.9546,46400.0
2012-01-09 12:35:00,24.69,24.73,24.69,24.72,93200.0,20.9461,20.9801,20.9461,20.9716,93200.0
2012-01-09 12:40:00,24.72,24.72,24.7,24.7,49200.0,20.9716,20.9716,20.9546,20.9546,49200.0
2012-01-09 12:45:00,24.71,24.72,24.7,24.71,40000.0,20.9631,20.9716,20.9546,20.9631,40000.0
2012-01-09 12:50:00,24.71,24.71,24.68,24.68,70400.0,20.9631,20.9631,20.9377,20.9377,70400.0
2012-01-09 12:55:00,24.69,24.69,24.65,24.65,86400.0,20.9461,20.9461,20.9122,20.9122,86400.0
2012-01-09 13:00:00,24.66,24.68,24.64,24.64,59600.0,20.9207,20.9377,20.9037,20.9037,59600.0
2012-01-09 13:05:00,24.65,24.67,24.64,24.65,25200.0,20.9122,20.9292,20.9037,20.9122,25200.0
2012-01-09 13:10:00,24.65,24.66,24.63,24.65,90400.0,20.9122,20.9207,20.8952,20.9122,90400.0
2012-01-09 13:15:00,24.65,24.67,24.64,24.66,88000.0,20.9122,20.9292,20.9037,20.9207,88000.0
2012-01-09 13:20:00,24.66,24.66,24.63,24.63,57200.0,20.9207,20.9207,20.8952,20.8952,57200.0
2012-01-09 13:25:00,24.64,24.64,24.63,24.64,56400.0,20.9037,20.9037,20.8952,20.9037,56400.0
2012-01-09 13:30:00,24.64,24.64,24.61,24.61,62000.0,20.9037,20.9037,20.8783,20.8783,62000.0
2012-01-09 13:35:00,24.61,24.61,24.58,24.6,76800.0,20.8783,20.8783,20.8528,20.8698,76800.0
2012-01-09 13:40:00,24.6,24.61,24.59,24.6,71200.0,20.8698,20.8783,20.8613,20.8698,71200.0
2012-01-09 13:45:00,24.6,24.64,24.6,24.64,82400.0,20.8698,20.9037,20.8698,20.9037,82400.0
2012-01-09 13:50:00,24.64,24.65,24.63,24.65,76800.0,20.9037,20.9122,20.8952,20.9122,76800.0
2012-01-09 13:55:00,24.65,24.68,24.65,24.67,51600.0,20.9122,20.9377,20.9122,20.9292,51600.0
2012-01-09 14:00:00,24.66,24.68,24.65,24.66,62800.0,20.9207,20.9377,20.9122,20.9207,62800.0
2012-01-09 14:05:00,24.66,24.67,24.66,24.66,64000.0,20.9207,20.9292,20.9207,20.9207,64000.0
2012-01-09 14:10:00,24.66,24.67,24.66,24.66,53600.0,20.9207,20.9292,20.9207,20.9207,53600.0
2012-01-09 14:15:00,24.67,24.68,24.65,24.66,94400.0,20.9292,20.9377,20.9122,20.9207,94400.0
2012-01-09 14:20:00,24.66,24.72,24.65,24.72,171600.0,20.9207,20.9716,20.9122,20.9716,171600.0
2012-01-09 14:25:00,24.72,24.73,24.69,24.69,131600.0,20.9716,20.9801,20.9461,20.9461,131600.0
2012-01-09 14:30:00,24.68,24.72,24.68,24.7,64000.0,20.9377,20.9716,20.9377,20.9546,64000.0
2012-01-09 14:35:00,24.7,24.73,24.68,24.68,84000.0,20.9546,20.9801,20.9377,20.9377,84000.0
2012-01-09 14:40:00,24.68,24.69,24.66,24.68,74000.0,20.9377,20.9461,20.9207,20.9377,74000.0
2012-01-09 14:45:00,24.68,24.68,24.65,24.67,56000.0,20.9377,20.9377,20.9122,20.9292,56000.0
2012-01-09 14:50:00,24.67,24.68,24.64,24.64,70800.0,20.9292,20.9377,20.9037,20.9037,70800.0
2012-01-09 14:55:00,24.64,24.66,24.63,24.65,62000.0,20.9037,20.9207,20.8952,20.9122,62000.0
2012-01-09 15:00:00,24.65,24.68,24.65,24.65,321200.0,20.9122,20.9377,20.9122,20.9122,321200.0
2012-01-09 15:05:00,24.65,24.67,24.64,24.65,153600.0,20.9122,20.9292,20.9037,20.9122,153600.0
2012-01-09 15:10:00,24.65,24.65,24.62,24.63,132800.0,20.9122,20.9122,20.8867,20.8952,132800.0
2012-01-09 15:15:00,24.63,24.63,24.61,24.63,134400.0,20.8952,20.8952,20.8783,20.8952,134400.0
2012-01-09 15:20:00,24.62,24.63,24.62,24.63,133200.0,20.8867,20.8952,20.8867,20.8952,133200.0
2012-01-09 15:25:00,24.62,24.64,24.6,24.62,87200.0,20.8867,20.9037,20.8698,20.8867,87200.0
2012-01-09 15:30:00,24.62,24.63,24.61,24.63,122800.0,20.8867,20.8952,20.8783,20.8952,122800.0
2012-01-09 15:35:00,24.63,24.63,24.61,24.63,126400.0,20.8952,20.8952,20.8783,20.8952,126400.0
2012-01-09 15:40:00,24.63,24.64,24.6,24.6,363200.0,20.8952,20.9037,20.8698,20.8698,363200.0
2012-01-09 15:45:00,24.6,24.63,24.6,24.6,315200.0,20.8698,20.8952,20.8698,20.8698,315200.0
2012-01-09 15:50:00,24.6,24.62,24.6,24.6,382800.0,20.8698,20.8867,20.8698,20.8698,382800.0
2012-01-09 15:55:00,24.6,24.61,24.59,24.59,620800.0,20.8698,20.8783,20.8613,20.8613,620800.0
2012-01-10 09:30:00,24.71,24.73,24.54,24.61,421200.0,20.9631,20.9801,20.8189,20.8783,421200.0
2012-01-10 09:35:00,24.61,24.64,24.5,24.54,196000.0,20.8783,20.9037,20.7849,20.8189,196000.0
2012-01-10 09:40:00,24.54,24.61,24.54,24.59,111200.0,20.8189,20.8783,20.8189,20.8613,111200.0
2012-01-10 09:45:00,24.59,24.6,24.5,24.5,259600.0,20.8613,20.8698,20.7849,20.7849,259600.0
2012-01-10 09:50:00,24.5,24.52,24.45,24.45,227200.0,20.7849,20.8019,20.7425,20.7425,227200.0
2012-01-10 09:55:00,24.44,24.49,24.42,24.47,347200.0,20.734,20.7765,20.7171,20.7595,347200.0
2012-01-10 10:00:00,24.47,24.53,24.47,24.52,309200.0,20.7595,20.8104,20.7595,20.8019,309200.0
2012-01-10 10:05:00,24.54,24.56,24.5,24.54,258000.0,20.8189,20.8358,20.7849,20.8189,258000.0
2012-01-10 10:10:00,24.54,24.6,24.52,24.57,156000.0,20.8189,20.8698,20.8019,20.8443,156000.0
2012-01-10 10:15:00,24.57,24.63,24.56,24.61,223600.0,20.8443,20.8952,20.8358,20.8783,223600.0
2012-01-10 10:20:00,24.6,24.63,24.59,24.6,122000.0,20.8698,20.8952,20.8613,20.8698,122000.0
2012-01-10 10:25:00,24.6,24.63,24.58,24.58,194000.0,20.8698,20.8952,20.8528,20.8528,194000.0
2012-01-10 10:30:00,24.59,24.59,24.55,24.58,127600.0,20.8613,20.8613,20.8274,20.8528,127600.0
2012-01-10 10:35:00,24.58,24.62,24.57,24.58,278800.0,20.8528,20.8867,20.8443,20.8528,278800.0
2012-01-10 10:40:00,24.58,24.61,24.58,24.6,242000.0,20.8528,20.8783,20.8528,20.8698,242000.0
2012-01-10 10:45:00,24.6,24.61,24.58,24.58,126000.0,20.8698,20.8783,20.8528,20.8528,126000.0
2012-01-10 10:50:00,24.58,24.6,24.57,24.59,116000.0,20.8528,20.8698,20.8443,20.8613,116000.0
2012-01-10 10:55:00,24.59,24.6,24.54,24.54,120000.0,20.8613,20.8698,20.8189,20.8189,120000.0
2012-01-10 11:00:00,24.54,24.55,24.51,24.51,61600.0,20.8189,20.8274,20.7934,20.7934,61600.0
2012-01-10 11:05:00,24.52,24.52,24.48,24.51,77200.0,20.8019,20.8019,20.768,20.7934,77200.0
2012-01-10 11:10:00,24.51,24.53,24.5,24.53,97200.0,20.7934,20.8104,20.7849,20.8104,97200.0
2012-01-10 11:15:00,24.53,24.54,24.52,24.53,74400.0,20.8104,20.8189,20.8019,20.8104,74400.0
2012-01-10 11:20:00,24.53,24.53,24.49,24.49,94400.0,20.8104,20.8104,20.7765,20.7765,94400.0
2012-01-10 11:25:00,24.49,24.51,24.47,24.47,155600.0,20.7765,20.7934,20.7595,20.7595,155600.0
2012-01-10 11:30:00,24.47,24.51,24.47,24.47,203600.0,20.7595,20.7934,20.7595,20.7595,203600.0
2012-01-10 11:35:00,24.47,24.48,24.45,24.46,79200.0,20.7595,20.768,20.7425,20.751,79200.0
2012-01-10 11:40:00,24.46,24.47,24.45,24.46,109600.0,20.751,20.7595,20.7425,20.751,109600.0
2012-01-10 11:45:00,24.46,24.47,24.46,24.47,56800.0,20.751,20.7595,20.751,20.7595,56800.0
2012-01-10 11:50:00,24.46,24.49,24.46,24.48,80400.0,20.751,20.7765,20.751,20.768,80400.0
2012-01-10 11:55:00,24.48,24.49,24.47,24.47,73200.0,20.768,20.7765,20.7595,20.7595,73200.0
2012-01-10 12:00:00,24.47,24.49,24.47,24.49,67200.0,20.7595,20.7765,20.7595,20.7765,67200.0
2012-01-10 12:05:00,24.49,24.5,24.49,24.5,84800.0,20.7765,20.7849,20.7765,20.7849,84800.0
2012-01-10 12:10:00,24.5,24.5,24.49,24.49,72400.0,20.7849,20.7849,20.7765,20.7765,72400.0
2012-01-10 12:15:00,24.49,24.52,24.49,24.51,129600.0,20.7765,20.8019,20.7765,20.7934,129600.0
2012-01-10 12:20:00,24.51,24.54,24.51,24.52,109200.0,20.7934,20.8189,20.7934,20.8019,109200.0
2012-01-10 12:25:00,24.52,24.52,24.48,24.5,86400.0,20.8019,20.8019,20.768,20.7849,86400.0
2012-01-10 12:30:00,24.5,24.51,24.5,24.5,49600.0,20.7849,20.7934,20.7849,20.7849,49600.0
2012-01-10 12:35:00,24.5,24.52,24.5,24.52,34400.0,20.7849,20.8019,20.7849,20.8019,34400.0
2012-01-10 12:40:00,24.52,24.53,24.5,24.53,22400.0,20.8019,20.8104,20.7849,20.8104,22400.0
2012-01-10 12:45:00,24.52,24.52,24.51,24.52,39200.0,20.8019,20.8019,20.7934,20.8019,39200.0
2012-01-10 12:50:00,24.52,24.53,24.52,24.52,30400.0,20.8019,20.8104,20.8019,20.8019,30400.0
2012-01-10 12:55:00,24.53,24.57,24.53,24.56,94000.0,20.8104,20.8443,20.8104,20.8358,94000.0
2012-01-10 13:00:00,24.56,24.57,24.55,24.55,53600.0,20.8358,20.8443,20.8274,20.8274,53600.0
2012-01-10 13:05:00,24.56,24.58,24.55,24.56,50000.0,20.8358,20.8528,20.8274,20.8358,50000.0
2012-01-10 13:10:00,24.56,24.56,24.54,24.54,21200.0,20.8358,20.8358,20.8189,20.8189,21200.0
2012-01-10 13:15:00,24.54,24.55,24.53,24.54,78000.0,20.8189,20.8274,20.8104,20.8189,78000.0
2012-01-10 13:20:00,24.54,24.57,24.53,24.54,82000.0,20.8189,20.8443,20.8104,20.8189,82000.0
2012-01-10 13:25:00,24.54,24.55,24.53,24.55,33600.0,20.8189,20.8274,20.8104,20.8274,33600.0
2012-01-10 13:30:00,24.55,24.59,24.54,24.59,86000.0,20.8274,20.8613,20.8189,20.8613,86000.0
2012-01-10 13:35:00,24.59,24.6,24.57,24.59,61600.0,20.8613,20.8698,20.8443,20.8613,61600.0
2012-01-10 13:40:00,24.59,24.6,24.58,24.58,16400.0,20.8613,20.8698,20.8528,20.8528,16400.0
2012-01-10 13:45:00,24.58,24.59,24.56,24.58,123200.0,20.8528,20.8613,20.8358,20.8528,123200.0
2012-01-10 13:50:00,24.58,24.6,24.57,24.59,28000.0,20.8528,20.8698,20.8443,20.8613,28000.0
2012-01-10 13:55:00,24.59,24.6,24.57,24.57,40400.0,20.8613,20.8698,20.8443,20.8443,40400.0
2012-01-10 14:00:00,24.58,24.61,24.58,24.6,76800.0,20.8528,20.8783,20.8528,20.8698,76800.0
2012-01-10 14:05:00,24.61,24.61,24.58,24.59,82800.0,20.8783,20.8783,20.8528,20.8613,82800.0
2012-01-10 14:10:00,24.59,24.59,24.57,24.58,176800.0,20.8613,20.8613,20.8443,20.8528,176800.0
2012-01-10 14:15:00,24.58,24.6,24.57,24.59,46400.0,20.8528,20.8698,20.8443,20.8613,46400.0
2012-01-10 14:20:00,24.59,24.59,24.57,24.58,44800.0,20.8613,20.8613,20.8443,20.8528,44800.0
2012-01-10 14:25:00,24.58,24.58,24.54,24.55,42000.0,20.8528,20.8528,20.8189,20.8274,42000.0
2012-01-10 14:30:00,24.55,24.59,24.55,24.58,90400.0,20.8274,20.8613,20.8274,20.8528,90400.0
2012-01-10 14:35:00,24.58,24.6,24.57,24.6,74800.0,20.8528,20.8698,20.8443,20.8698,74800.0
2012-01-10 14:40:00,24.6,24.6,24.57,24.58,41600.0,20.8698,20.8698,20.8443,20.8528,41600.0
2012-01-10 14:45:00,24.58,24.6,24.57,24.59,64000.0,20.8528,20.8698,20.8443,20.8613,64000.0
2012-01-10 14:50:00,24.59,24.6,24.56,24.56,37600.0,20.8613,20.8698,20.8358,20.8358,37600.0
2012-01-10 14:55:00,24.56,24.57,24.55,24.56,81600.0,20.8358,20.8443,20.8274,20.8358,81600.0
2012-01-10 15:00:00,24.56,24.58,24.56,24.58,91200.0,20.8358,20.8528,20.8358,20.8528,91200.0
2012-01-10 15:05:00,24.58,24.6,24.58,24.59,98400.0,20.8528,20.8698,20.8528,20.8613,98400.0
2012-01-10 15:10:00,24.59,24.59,24.57,24.57,60800.0,20.8613,20.8613,20.8443,20.8443,60800.0
2012-01-10 15:15:00,24.57,24.59,24.57,24.57,124000.0,20.8443,20.8613,20.8443,20.8443,124000.0
2012-01-10 15:20:00,24.57,24.57,24.56,24.56,72800.0,20.8443,20.8443,20.8358,20.8358,72800.0
2012-01-10 15:25:00,24.56,24.59,24.56,24.59,152000.0,20.8358,20.8613,20.8358,20.8613,152000.0
2012-01-10 15:30:00,24.59,24.59,24.58,24.58,148400.0,20.8613,20.8613,20.8528,20.8528,148400.0
2012-01-10 15:35:00,24.58,24.59,24.56,24.57,128400.0,20.8528,20.8613,20.8358,20.8443,128400.0
2012-01-10 15:40:00,24.57,24.59,24.56,24.59,165600.0,20.8443,20.8613,20.8358,20.8613,165600.0
2012-01-10 15:45:00,24.59,24.6,24.58,24.58,206000.0,20.8613,20.8698,20.8528,20.8528,206000.0
2012-01-10 15:50:00,24.58,24.6,24.58,24.58,170000.0,20.8528,20.8698,20.8528,20.8528,170000.0
2012-01-10 15:55:00,24.58,24.61,24.58,24.61,312400.0,20.8528,20.8783,20.8528,20.8783,312400.0
2012-01-11 09:30:00,24.57,24.65,24.53,24.6,344400.0,20.8443,20.9122,20.8104,20.8698,344400.0
2012-01-11 09:35:00,24.59,24.6,24.54,24.56,138000.0,20.8613,20.8698,20.8189,20.8358,138000.0
2012-01-11 09:40:00,24.56,24.6,24.56,24.57,103200.0,20.8358,20.8698,20.8358,20.8443,103200.0
2012-01-11 09:45:00,24.57,24.62,24.56,24.59,159200.0,20.8443,20.8867,20.8358,20.8613,159200.0
2012-01-11 09:50:00,24.59,24.59,24.54,24.55,72800.0,20.8613,20.8613,20.8189,20.8274,72800.0
2012-01-11 09:55:00,24.54,24.56,24.49,24.49,114400.0,20.8189,20.8358,20.7765,20.7765,114400.0
2012-01-11 10:00:00,24.49,24.5,24.45,24.48,160800.0,20.7765,20.7849,20.7425,20.768,160800.0
2012-01-11 10:05:00,24.48,24.5,24.47,24.5,90800.0,20.768,20.7849,20.7595,20.7849,90800.0
2012-01-11 10:10:00,24.5,24.52,24.5,24.51,128000.0,20.7849,20.8019,20.7849,20.7934,128000.0
2012-01-11 10:15:00,24.51,24.51,24.48,24.5,68800.0,20.7934,20.7934,20.768,20.7849,68800.0
2012-01-11 10:20:00,24.5,24.54,24.49,24.54,66000.0,20.7849,20.8189,20.7765,20.8189,66000.0
2012-01-11 10:25:00,24.54,24.55,24.5,24.53,111600.0,20.8189,20.8274,20.7849,20.8104,111600.0
2012-01-11 10:30:00,24.52,24.54,24.51,24.54,33200.0,20.8019,20.8189,20.7934,20.8189,33200.0
2012-01-11 10:35:00,24.54,24.56,24.53,24.54,70000.0,20.8189,20.8358,20.8104,20.8189,70000.0
2012-01-11 10:40:00,24.55,24.56,24.54,24.54,102800.0,20.8274,20.8358,20.8189,20.8189,102800.0
2012-01-11 10:45:00,24.54,24.56,24.53,24.56,71200.0,20.8189,20.8358,20.8104,20.8358,71200.0
2012-01-11 10:50:00,24.57,24.58,24.56,24.58,48000.0,20.8443,20.8528,20.8358,20.8528,48000.0
2012-01-11 10:55:00,24.58,24.58,24.57,24.57,41600.0,20.8528,20.8528,20.8443,20.8443,41600.0
2012-01-11 11:00:00,24.57,24.57,24.54,24.55,70800.0,20.8443,20.8443,20.8189,20.8274,70800.0
2012-01-11 11:05:00,24.55,24.55,24.49,24.5,74800.0,20.8274,20.8274,20.7765,20.7849,74800.0
2012-01-11 11:10:00,24.5,24.51,24.48,24.48,51200.0,20.7849,20.7934,20.768,20.768,51200.0
2012-01-11 11:15:00,24.48,24.51,24.48,24.5,52800.0,20.768,20.7934,20.768,20.7849,52800.0
2012-01-11 11:20:00,24.51,24.52,24.51,24.51,31600.0,20.7934,20.8019,20.7934,20.7934,31600.0
2012-01-11 11:25:00,24.51,24.55,24.5,24.5,146800.0,20.7934,20.8274,20.7849,20.7849,146800.0
2012-01-11 11:30:00,24.5,24.53,24.5,24.52,63600.0,20.7849,20.8104,20.7849,20.8019,63600.0
2012-01-11 11:35:00,24.53,24.54,24.52,24.52,37200.0,20.8104,20.8189,20.8019,20.8019,37200.0
2012-01-11 11:40:00,24.53,24.54,24.51,24.51,62000.0,20.8104,20.8189,20.7934,20.7934,62000.0
2012-01-11 11:45:00,24.51,24.52,24.49,24.5,170000.0,20.7934,20.8019,20.7765,20.7849,170000.0
2012-01-11 11:50:00,24.5,24.5,24.49,24.5,94400.0,20.7849,20.7849,20.7765,20.7849,94400.0
2012-01-11 11:55:00,24.5,24.5,24.48,24.49,72000.0,20.7849,20.7849,20.768,20.7765,72000.0
2012-01-11 12:00:00,24.5,24.5,24.48,24.49,87200.0,20.7849,20.7849,20.768,20.7765,87200.0
2012-01-11 12:05:00,24.49,24.5,24.47,24.5,50800.0,20.7765,20.7849,20.7595,20.7849,50800.0
2012-01-11 12:10:00,24.5,24.5,24.49,24.49,33600.0,20.7849,20.7849,20.7765,20.7765,33600.0
2012-01-11 12:15:00,24.49,24.5,24.49,24.49,154800.0,20.7765,20.7849,20.7765,20.7765,154800.0
2012-01-11 12:20:00,24.49,24.5,24.48,24.49,68000.0,20.7765,20.7849,20.768,20.7765,68000.0
2012-01-11 12:25:00,24.49,24.5,24.47,24.49,44800.0,20.7765,20.7849,20.7595,20.7765,44800.0
2012-01-11 12:30:00,24.5,24.5,24.48,24.49,66800.0,20.7849,20.7849,20.768,20.7765,66800.0
2012-01-11 12:35:00,24.49,24.5,24.49,24.49,38400.0,20.7765,20.7849,20.7765,20.7765,38400.0
2012-01-11 12:40:00,24.49,24.5,24.48,24.5,93600.0,20.7765,20.7849,20.768,20.7849,93600.0
2012-01-11 12:45:00,24.5,24.5,24.47,24.47,50800.0,20.7849,20.7849,20.7595,20.7595,50800.0
2012-01-11 12:50:00,24.47,24.49,24.47,24.49,36800.0,20.7595,20.7765,20.7595,20.7765,36800.0
2012-01-11 12:55:00,24.49,24.5,24.49,24.49,36400.0,20.7765,20.7849,20.7765,20.7765,36400.0
2012-01-11 13:00:00,24.5,24.5,24.49,24.49,52000.0,20.7849,20.7849,20.7765,20.7765,52000.0
2012-01-11 13:05:00,24.49,24.5,24.49,24.5,115200.0,20.7765,20.7849,20.7765,20.7849,115200.0
2012-01-11 13:10:00,24.49,24.5,24.48,24.49,44000.0,20.7765,20.7849,20.768,20.7765,44000.0
2012-01-11 13:15:00,24.49,24.49,24.48,24.49,37600.0,20.7765,20.7765,20.768,20.7765,37600.0
2012-01-11 13:20:00,24.49,24.5,24.49,24.5,49200.0,20.7765,20.7849,20.7765,20.7849,49200.0
2012-01-11 13:25:00,24.5,24.53,24.5,24.52,124800.0,20.7849,20.8104,20.7849,20.8019,124800.0
2012-01-11 13:30:00,24.52,24.57,24.51,24.56,266800.0,20.8019,20.8443,20.7934,20.8358,266800.0
2012-01-11 13:35:00,24.56,24.58,24.55,24.57,57600.0,20.8358,20.8528,20.8274,20.8443,57600.0
2012-01-11 13:40:00,24.57,24.57,24.55,24.56,36400.0,20.8443,20.8443,20.8274,20.8358,36400.0
2012-01-11 13:45:00,24.57,24.57,24.54,24.54,68000.0,20.8443,20.8443,20.8189,20.8189,68000.0
2012-01-11 13:50:00,24.54,24.54,24.52,24.53,36800.0,20.8189,20.8189,20.8019,20.8104,36800.0
2012-01-11 13:55:00,24.53,24.53,24.5,24.5,50400.0,20.8104,20.8104,20.7849,20.7849,50400.0
2012-01-11 14:00:00,24.5,24.52,24.49,24.5,41200.0,20.7849,20.8019,20.7765,20.7849,41200.0
2012-01-11 14:05:00,24.49,24.5,24.49,24.5,59200.0,20.7765,20.7849,20.7765,20.7849,59200.0
2012-01-11 14:10:00,24.5,24.51,24.48,24.51,109200.0,20.7849,20.7934,20.768,20.7934,109200.0
2012-01-11 14:15:00,24.51,24.51,24.48,24.49,40800.0,20.7934,20.7934,20.768,20.7765,40800.0
2012-01-11 14:20:00,24.49,24.49,24.45,24.48,77200.0,20.7765,20.7765,20.7425,20.768,77200.0
2012-01-11 14:25:00,24.48,24.51,24.48,24.5,66400.0,20.768,20.7934,20.768,20.7849,66400.0
2012-01-11 14:30:00,24.49,24.5,24.48,24.49,63200.0,20.7765,20.7849,20.768,20.7765,63200.0
2012-01-11 14:35:00,24.49,24.5,24.48,24.5,42800.0,20.7765,20.7849,20.768,20.7849,42800.0
2012-01-11 14:40:00,24.5,24.54,24.48,24.53,139200.0,20.7849,20.8189,20.768,20.8104,139200.0
2012-01-11 14:45:00,24.54,24.54,24.51,24.52,49600.0,20.8189,20.8189,20.7934,20.8019,49600.0
2012-01-11 14:50:00,24.52,24.53,24.51,24.52,55600.0,20.8019,20.8104,20.7934,20.8019,55600.0
2012-01-11 14:55:00,24.51,24.52,24.5,24.5,62400.0,20.7934,20.8019,20.7849,20.7849,62400.0
2012-01-11 15:00:00,24.51,24.56,24.5,24.55,106000.0,20.7934,20.8358,20.7849,20.8274,106000.0
2012-01-11 15:05:00,24.55,24.56,24.55,24.55,53200.0,20.8274,20.8358,20.8274,20.8274,53200.0
2012-01-11 15:10:00,24.55,24.56,24.54,24.55,50800.0,20.8274,20.8358,20.8189,20.8274,50800.0
2012-01-11 15:15:00,24.55,24.55,24.53,24.53,53200.0,20.8274,20.8274,20.8104,20.8104,53200.0
2012-01-11 15:20:00,24.53,24.56,24.53,24.56,51600.0,20.8104,20.8358,20.8104,20.8358,51600.0
2012-01-11 15:25:00,24.56,24.58,24.56,24.57,69600.0,20.8358,20.8528,20.8358,20.8443,69600.0
2012-01-11 15:30:00,24.57,24.57,24.55,24.56,75200.0,20.8443,20.8443,20.8274,20.8358,75200.0
2012-01-11 15:35:00,24.56,24.57,24.56,24.57,54000.0,20.8358,20.8443,20.8358,20.8443,54000.0
2012-01-11 15:40:00,24.57,24.58,24.55,24.56,73600.0,20.8443,20.8528,20.8274,20.8358,73600.0
2012-01-11 15:45:00,24.56,24.56,24.54,24.55,112800.0,20.8358,20.8358,20.8189,20.8274,112800.0
2012-01-11 15:50:00,24.55,24.56,24.54,24.54,114000.0,20.8274,20.8358,20.8189,20.8189,114000.0
2012-01-11 15:55:00,24.54,24.54,24.52,24.54,385600.0,20.8189,20.8189,20.8019,20.8189,385600.0
2012-01-12 09:30:00,24.57,24.65,24.57,24.65,130800.0,20.8443,20.9122,20.8443,20.9122,130800.0
2012-01-12 09:35:00,24.64,24.65,24.55,24.55,26800.0,20.9037,20.9122,20.8274,20.8274,26800.0
2012-01-12 09:40:00,24.54,24.55,24.45,24.45,84400.0,20.8189,20.8274,20.7425,20.7425,84400.0
2012-01-12 09:45:00,24.46,24.5,24.43,24.44,127200.0,20.751,20.7849,20.7256,20.734,127200.0
2012-01-12 09:50:00,24.44,24.5,24.43,24.46,109200.0,20.734,20.7849,20.7256,20.751,109200.0
2012-01-12 09:55:00,24.45,24.48,24.45,24.47,41200.0,20.7425,20.768,20.7425,20.7595,41200.0
2012-01-12 10:00:00,24.48,24.5,24.46,24.5,65200.0,20.768,20.7849,20.751,20.7849,65200.0
2012-01-12 10:05:00,24.49,24.5,24.45,24.48,71200.0,20.7765,20.7849,20.7425,20.768,71200.0
2012-01-12 10:10:00,24.47,24.49,24.44,24.45,120000.0,20.7595,20.7765,20.734,20.7425,120000.0
2012-01-12 10:15:00,24.45,24.48,24.44,24.46,70400.0,20.7425,20.768,20.734,20.751,70400.0
2012-01-12 10:20:00,24.45,24.48,24.45,24.47,65600.0,20.7425,20.768,20.7425,20.7595,65600.0
2012-01-12 10:25:00,24.47,24.53,24.47,24.53,106400.0,20.7595,20.8104,20.7595,20.8104,106400.0
2012-01-12 10:30:00,24.53,24.54,24.52,24.52,46800.0,20.8104,20.8189,20.8019,20.8019,46800.0
2012-01-12 10:35:00,24.52,24.53,24.51,24.52,25600.0,20.8019,20.8104,20.7934,20.8019,25600.0
2012-01-12 10:40:00,24.51,24.53,24.48,24.5,53200.0,20.7934,20.8104,20.768,20.7849,53200.0
2012-01-12 10:45:00,24.49,24.52,24.49,24.52,56800.0,20.7765,20.8019,20.7765,20.8019,56800.0
2012-01-12 10:50:00,24.53,24.54,24.52,24.53,57600.0,20.8104,20.8189,20.8019,20.8104,57600.0
2012-01-12 10:55:00,24.53,24.55,24.52,24.52,96400.0,20.8104,20.8274,20.8019,20.8019,96400.0
2012-01-12 11:00:00,24.52,24.61,24.52,24.61,217600.0,20.8019,20.8783,20.8019,20.8783,217600.0
2012-01-12 11:05:00,24.61,24.62,24.59,24.6,138400.0,20.8783,20.8867,20.8613,20.8698,138400.0
2012-01-12 11:10:00,24.6,24.62,24.6,24.61,25200.0,20.8698,20.8867,20.8698,20.8783,25200.0
2012-01-12 11:15:00,24.61,24.64,24.61,24.63,102800.0,20.8783,20.9037,20.8783,20.8952,102800.0
2012-01-12 11:20:00,24.62,24.63,24.6,24.61,80800.0,20.8867,20.8952,20.8698,20.8783,80800.0
2012-01-12 11:25:00,24.61,24.65,24.61,24.64,87200.0,20.8783,20.9122,20.8783,20.9037,87200.0
2012-01-12 11:30:00,24.63,24.64,24.62,24.64,44800.0,20.8952,20.9037,20.8867,20.9037,44800.0
2012-01-12 11:35:00,24.63,24.65,24.63,24.65,32800.0,20.8952,20.9122,20.8952,20.9122,32800.0
2012-01-12 11:40:00,24.64,24.66,24.64,24.65,72000.0,20.9037,20.9207,20.9037,20.9122,72000.0
2012-01-12 11:45:00,24.65,24.66,24.64,24.66,30400.0,20.9122,20.9207,20.9037,20.9207,30400.0
2012-01-12 11:50:00,24.66,24.67,24.63,24.63,61200.0,20.9207,20.9292,20.8952,20.8952,61200.0
2012-01-12 11:55:00,24.63,24.65,24.63,24.65,42000.0,20.8952,20.9122,20.8952,20.9122,42000.0
2012-01-12 12:00:00,24.65,24.67,24.64,24.64,45200.0,20.9122,20.9292,20.9037,20.9037,45200.0
2012-01-12 12:05:00,24.64,24.65,24.63,24.64,40000.0,20.9037,20.9122,20.8952,20.9037,40000.0
2012-01-12 12:10:00,24.63,24.64,24.63,24.64,36400.0,20.8952,20.9037,20.8952,20.9037,36400.0
2012-01-12 12:15:00,24.64,24.67,24.64,24.66,50800.0,20.9037,20.9292,20.9037,20.9207,50800.0
2012-01-12 12:20:00,24.66,24.67,24.65,24.65,21200.0,20.9207,20.9292,20.9122,20.9122,21200.0
2012-01-12 12:25:00,24.65,24.65,24.64,24.64,29600.0,20.9122,20.9122,20.9037,20.9037,29600.0
2012-01-12 12:30:00,24.64,24.65,24.64,24.64,26400.0,20.9037,20.9122,20.9037,20.9037,26400.0
2012-01-12 12:35:00,24.64,24.65,24.64,24.64,29600.0,20.9037,20.9122,20.9037,20.9037,29600.0
2012-01-12 12:40:00,24.65,24.65,24.64,24.65,28000.0,20.9122,20.9122,20.9037,20.9122,28000.0
2012-01-12 12:45:00,24.66,24.66,24.62,24.63,38000.0,20.9207,20.9207,20.8867,20.8952,38000.0
2012-01-12 12:50:00,24.63,24.64,24.62,24.63,25600.0,20.8952,20.9037,20.8867,20.8952,25600.0
2012-01-12 12:55:00,24.63,24.67,24.63,24.67,56000.0,20.8952,20.9292,20.8952,20.9292,56000.0
2012-01-12 13:00:00,24.66,24.68,24.66,24.67,34000.0,20.9207,20.9377,20.9207,20.9292,34000.0
2012-01-12 13:05:00,24.67,24.68,24.67,24.68,10800.0,20.9292,20.9377,20.9292,20.9377,10800.0
2012-01-12 13:10:00,24.68,24.7,24.67,24.68,33200.0,20.9377,20.9546,20.9292,20.9377,33200.0
2012-01-12 13:15:00,24.67,24.67,24.62,24.63,82000.0,20.9292,20.9292,20.8867,20.8952,82000.0
2012-01-12 13:20:00,24.62,24.65,24.61,24.65,37200.0,20.8867,20.9122,20.8783,20.9122,37200.0
2012-01-12 13:25:00,24.65,24.67,24.65,24.67,68800.0,20.9122,20.9292,20.9122,20.9292,68800.0
2012-01-12 13:30:00,24.67,24.68,24.65,24.67,90400.0,20.9292,20.9377,20.9122,20.9292,90400.0
2012-01-12 13:35:00,24.67,24.68,24.64,24.65,72000.0,20.9292,20.9377,20.9037,20.9122,72000.0
2012-01-12 13:40:00,24.65,24.67,24.65,24.67,29600.0,20.9122,20.9292,20.9122,20.9292,29600.0
2012-01-12 13:45:00,24.66,24.67,24.63,24.63,32400.0,20.9207,20.9292,20.8952,20.8952,32400.0
2012-01-12 13:50:00,24.63,24.65,24.63,24.64,24400.0,20.8952,20.9122,20.8952,20.9037,24400.0
2012-01-12 13:55:00,24.64,24.65,24.63,24.63,71200.0,20.9037,20.9122,20.8952,20.8952,71200.0
2012-01-12 14:00:00,24.63,24.67,24.63,24.67,29600.0,20.8952,20.9292,20.8952,20.9292,29600.0
2012-01-12 14:05:00,24.67,24.67,24.65,24.66,41200.0,20.9292,20.9292,20.9122,20.9207,41200.0
2012-01-12 14:10:00,24.66,24.66,24.65,24.66,23600.0,20.9207,20.9207,20.9122,20.9207,23600.0
2012-01-12 14:15:00,24.66,24.67,24.65,24.67,44400.0,20.9207,20.9292,20.9122,20.9292,44400.0
2012-01-12 14:20:00,24.67,24.68,24.65,24.68,82400.0,20.9292,20.9377,20.9122,20.9377,82400.0
2012-01-12 14:25:00,24.68,24.68,24.66,24.66,24000.0,20.9377,20.9377,20.9207,20.9207,24000.0
2012-01-12 14:30:00,24.66,24.66,24.65,24.66,37200.0,20.9207,20.9207,20.9122,20.9207,37200.0
2012-01-12 14:35:00,24.66,24.68,24.66,24.67,42000.0,20.9207,20.9377,20.9207,20.9292,42000.0
2012-01-12 14:40:00,24.67,24.68,24.66,24.68,20000.0,20.9292,20.9377,20.9207,20.9377,20000.0
2012-01-12 14:45:00,24.68,24.68,24.67,24.68,40800.0,20.9377,20.9377,20.9292,20.9377,40800.0
2012-01-12 14:50:00,24.68,24.69,24.68,24.68,29600.0,20.9377,20.9461,20.9377,20.9377,29600.0
2012-01-12 14:55:00,24.68,24.71,24.68,24.71,90400.0,20.9377,20.9631,20.9377,20.9631,90400.0
2012-01-12 15:00:00,24.71,24.72,24.7,24.72,146800.0,20.9631,20.9716,20.9546,20.9716,146800.0
2012-01-12 15:05:00,24.71,24.72,24.71,24.72,87600.0,20.9631,20.9716,20.9631,20.9716,87600.0
2012-01-12 15:10:00,24.72,24.73,24.71,24.73,89200.0,20.9716,20.9801,20.9631,20.9801,89200.0
2012-01-12 15:15:00,24.73,24.75,24.73,24.75,115600.0,20.9801,20.997,20.9801,20.997,115600.0
2012-01-12 15:20:00,24.74,24.76,24.74,24.75,190800.0,20.9886,21.0055,20.9886,20.997,190800.0
2012-01-12 15:25:00,24.75,24.75,24.74,24.74,93200.0,20.997,20.997,20.9886,20.9886,93200.0
2012-01-12 15:30:00,24.74,24.75,24.72,24.74,109600.0,20.9886,20.997,20.9716,20.9886,109600.0
2012-01-12 15:35:00,24.74,24.76,24.74,24.75,75200.0,20.9886,21.0055,20.9886,20.997,75200.0
2012-01-12 15:40:00,24.75,24.77,24.75,24.75,106000.0,20.997,21.014,20.997,20.997,106000.0
2012-01-12 15:45:00,24.75,24.77,24.75,24.76,137600.0,20.997,21.014,20.997,21.0055,137600.0
2012-01-12 15:50:00,24.76,24.78,24.75,24.78,164800.0,21.0055,21.0225,20.997,21.0225,164800.0
2012-01-12 15:55:00,24.78,24.79,24.75,24.77,639200.0,21.0225,21.031,20.997,21.014,639200.0
2012-01-13 09:30:00,24.6,24.67,24.58,24.67,246400.0,20.8698,20.9292,20.8528,20.9292,246400.0
2012-01-13 09:35:00,24.67,24.71,24.59,24.63,59200.0,20.9292,20.9631,20.8613,20.8952,59200.0
2012-01-13 09:40:00,24.62,24.63,24.53,24.53,151600.0,20.8867,20.8952,20.8104,20.8104,151600.0
2012-01-13 09:45:00,24.53,24.7,24.53,24.68,129200.0,20.8104,20.9546,20.8104,20.9377,129200.0
2012-01-13 09:50:00,24.69,24.7,24.64,24.69,52000.0,20.9461,20.9546,20.9037,20.9461,52000.0
2012-01-13 09:55:00,24.69,24.73,24.65,24.69,86400.0,20.9461,20.9801,20.9122,20.9461,86400.0
2012-01-13 10:00:00,24.68,24.72,24.68,24.69,113600.0,20.9377,20.9716,20.9377,20.9461,113600.0
2012-01-13 10:05:00,24.69,24.69,24.6,24.61,121200.0,20.9461,20.9461,20.8698,20.8783,121200.0
2012-01-13 10:10:00,24.6,24.62,24.58,24.6,58800.0,20.8698,20.8867,20.8528,20.8698,58800.0
2012-01-13 10:15:00,24.59,24.6,24.55,24.55,125600.0,20.8613,20.8698,20.8274,20.8274,125600.0
2012-01-13 10:20:00,24.55,24.56,24.52,24.55,62000.0,20.8274,20.8358,20.8019,20.8274,62000.0
2012-01-13 10:25:00,24.55,24.58,24.55,24.56,86800.0,20.8274,20.8528,20.8274,20.8358,86800.0
2012-01-13 10:30:00,24.56,24.56,24.55,24.55,50400.0,20.8358,20.8358,20.8274,20.8274,50400.0
2012-01-13 10:35:00,24.55,24.56,24.51,24.53,72000.0,20.8274,20.8358,20.7934,20.8104,72000.0
2012-01-13 10:40:00,24.53,24.57,24.52,24.57,46000.0,20.8104,20.8443,20.8019,20.8443,46000.0
2012-01-13 10:45:00,24.56,24.57,24.55,24.55,56400.0,20.8358,20.8443,20.8274,20.8274,56400.0
2012-01-13 10:50:00,24.55,24.57,24.55,24.55,56400.0,20.8274,20.8443,20.8274,20.8274,56400.0
2012-01-13 10:55:00,24.56,24.57,24.55,24.56,46800.0,20.8358,20.8443,20.8274,20.8358,46800.0
2012-01-13 11:00:00,24.56,24.61,24.56,24.6,50000.0,20.8358,20.8783,20.8358,20.8698,50000.0
2012-01-13 11:05:00,24.61,24.62,24.61,24.61,57600.0,20.8783,20.8867,20.8783,20.8783,57600.0
2012-01-13 11:10:00,24.61,24.67,24.61,24.66,100800.0,20.8783,20.9292,20.8783,20.9207,100800.0
2012-01-13 11:15:00,24.67,24.69,24.67,24.68,38400.0,20.9292,20.9461,20.9292,20.9377,38400.0
2012-01-13 11:20:00,24.68,24.68,24.66,24.68,30800.0,20.9377,20.9377,20.9207,20.9377,30800.0
2012-01-13 11:25:00,24.69,24.69,24.65,24.67,102800.0,20.9461,20.9461,20.9122,20.9292,102800.0
2012-01-13 11:30:00,24.67,24.69,24.67,24.68,55600.0,20.9292,20.9461,20.9292,20.9377,55600.0
2012-01-13 11:35:00,24.68,24.68,24.65,24.66,43200.0,20.9377,20.9377,20.9122,20.9207,43200.0
2012-01-13 11:40:00,24.66,24.67,24.65,24.66,43200.0,20.9207,20.9292,20.9122,20.9207,43200.0
2012-01-13 11:45:00,24.66,24.66,24.64,24.66,18400.0,20.9207,20.9207,20.9037,20.9207,18400.0
2012-01-13 11:50:00,24.65,24.66,24.62,24.63,113600.0,20.9122,20.9207,20.8867,20.8952,113600.0
2012-01-13 11:55:00,24.63,24.66,24.63,24.65,76800.0,20.8952,20.9207,20.8952,20.9122,76800.0
2012-01-13 12:00:00,24.65,24.65,24.63,24.65,51200.0,20.9122,20.9122,20.8952,20.9122,51200.0
2012-01-13 12:05:00,24.65,24.66,24.63,24.64,23600.0,20.9122,20.9207,20.8952,20.9037,23600.0
2012-01-13 12:10:00,24.64,24.64,24.6,24.6,63600.0,20.9037,20.9037,20.8698,20.8698,63600.0
2012-01-13 12:15:00,24.6,24.65,24.6,24.64,30000.0,20.8698,20.9122,20.8698,20.9037,30000.0
2012-01-13 12:20:00,24.64,24.65,24.64,24.64,39600.0,20.9037,20.9122,20.9037,20.9037,39600.0
2012-01-13 12:25:00,24.64,24.64,24.6,24.62,40400.0,20.9037,20.9037,20.8698,20.8867,40400.0
2012-01-13 12:30:00,24.62,24.62,24.6,24.61,29200.0,20.8867,20.8867,20.8698,20.8783,29200.0
2012-01-13 12:35:00,24.61,24.61,24.58,24.59,28800.0,20.8783,20.8783,20.8528,20.8613,28800.0
2012-01-13 12:40:00,24.59,24.59,24.57,24.59,25200.0,20.8613,20.8613,20.8443,20.8613,25200.0
2012-01-13 12:45:00,24.59,24.59,24.58,24.58,23600.0,20.8613,20.8613,20.8528,20.8528,23600.0
2012-01-13 12:50:00,24.59,24.6,24.59,24.6,29600.0,20.8613,20.8698,20.8613,20.8698,29600.0
2012-01-13 12:55:00,24.6,24.61,24.59,24.61,139600.0,20.8698,20.8783,20.8613,20.8783,139600.0
2012-01-13 13:00:00,24.6,24.61,24.57,24.57,161600.0,20.8698,20.8783,20.8443,20.8443,161600.0
2012-01-13 13:05:00,24.57,24.59,24.55,24.58,86000.0,20.8443,20.8613,20.8274,20.8528,86000.0
2012-01-13 13:10:00,24.57,24.57,24.55,24.55,48400.0,20.8443,20.8443,20.8274,20.8274,48400.0
2012-01-13 13:15:00,24.55,24.57,24.53,24.57,117200.0,20.8274,20.8443,20.8104,20.8443,117200.0
2012-01-13 13:20:00,24.57,24.57,24.55,24.56,36800.0,20.8443,20.8443,20.8274,20.8358,36800.0
2012-01-13 13:25:00,24.56,24.56,24.54,24.55,28000.0,20.8358,20.8358,20.8189,20.8274,28000.0
2012-01-13 13:30:00,24.54,24.56,24.53,24.56,43200.0,20.8189,20.8358,20.8104,20.8358,43200.0
2012-01-13 13:35:00,24.56,24.56,24.54,24.55,28400.0,20.8358,20.8358,20.8189,20.8274,28400.0
2012-01-13 13:40:00,24.55,24.55,24.53,24.54,75200.0,20.8274,20.8274,20.8104,20.8189,75200.0
2012-01-13 13:45:00,24.53,24.56,24.53,24.56,48800.0,20.8104,20.8358,20.8104,20.8358,48800.0
2012-01-13 13:50:00,24.56,24.57,24.54,24.54,145200.0,20.8358,20.8443,20.8189,20.8189,145200.0
2012-01-13 13:55:00,24.55,24.57,24.54,24.55,49600.0,20.8274,20.8443,20.8189,20.8274,49600.0
2012-01-13 14:00:00,24.56,24.56,24.54,24.55,40800.0,20.8358,20.8358,20.8189,20.8274,40800.0
2012-01-13 14:05:00,24.55,24.55,24.53,24.54,47200.0,20.8274,20.8274,20.8104,20.8189,47200.0
2012-01-13 14:10:00,24.54,24.54,24.53,24.53,49200.0,20.8189,20.8189,20.8104,20.8104,49200.0
2012-01-13 14:15:00,24.53,24.55,24.52,24.55,100000.0,20.8104,20.8274,20.8019,20.8274,100000.0
2012-01-13 14:20:00,24.55,24.56,24.54,24.56,40400.0,20.8274,20.8358,20.8189,20.8358,40400.0
2012-01-13 14:25:00,24.56,24.56,24.55,24.55,56800.0,20.8358,20.8358,20.8274,20.8274,56800.0
2012-01-13 14:30:00,24.55,24.57,24.55,24.56,81200.0,20.8274,20.8443,20.8274,20.8358,81200.0
2012-01-13 14:35:00,24.56,24.57,24.54,24.55,85600.0,20.8358,20.8443,20.8189,20.8274,85600.0
2012-01-13 14:40:00,24.54,24.55,24.53,24.54,42800.0,20.8189,20.8274,20.8104,20.8189,42800.0
2012-01-13 14:45:00,24.54,24.55,24.54,24.55,40800.0,20.8189,20.8274,20.8189,20.8274,40800.0
2012-01-13 14:50:00,24.55,24.56,24.54,24.54,75600.0,20.8274,20.8358,20.8189,20.8189,75600.0
2012-01-13 14:55:00,24.54,24.56,24.54,24.56,42800.0,20.8189,20.8358,20.8189,20.8358,42800.0
2012-01-13 15:00:00,24.56,24.57,24.55,24.56,118000.0,20.8358,20.8443,20.8274,20.8358,118000.0
2012-01-13 15:05:00,24.56,24.59,24.56,24.59,48400.0,20.8358,20.8613,20.8358,20.8613,48400.0
2012-01-13 15:10:00,24.59,24.59,24.56,24.57,90800.0,20.8613,20.8613,20.8358,20.8443,90800.0
2012-01-13 15:15:00,24.58,24.6,24.58,24.58,122000.0,20.8528,20.8698,20.8528,20.8528,122000.0
2012-01-13 15:20:00,24.58,24.59,24.56,24.59,79200.0,20.8528,20.8613,20.8358,20.8613,79200.0
2012-01-13 15:25:00,24.59,24.61,24.59,24.6,57600.0,20.8613,20.8783,20.8613,20.8698,57600.0
2012-01-13 15:30:00,24.6,24.61,24.6,24.6,134800.0,20.8698,20.8783,20.8698,20.8698,134800.0
2012-01-13 15:35:00,24.6,24.61,24.58,24.58,97200.0,20.8698,20.8783,20.8528,20.8528,97200.0
2012-01-13 15:40:00,24.59,24.61,24.59,24.59,122800.0,20.8613,20.8783,20.8613,20.8613,122800.0
2012-01-13 15:45:00,24.59,24.6,24.56,24.58,162400.0,20.8613,20.8698,20.8358,20.8528,162400.0
2012-01-13 15:50:00,24.57,24.57,24.56,24.57,117200.0,20.8443,20.8443,20.8358,20.8443,117200.0
2012-01-13 15:55:00,24.56,24.58,24.56,24.57,179200.0,20.8358,20.8528,20.8358,20.8443,179200.0
2012-01-17 09:30:00,24.68,24.68,24.51,24.6,412400.0,20.9377,20.9377,20.7934,20.8698,412400.0
2012-01-17 09:35:00,24.59,24.73,24.59,24.73,111200.0,20.8613,20.9801,20.8613,20.9801,111200.0
2012-01-17 09:40:00,24.72,24.77,24.71,24.73,240400.0,20.9716,21.014,20.9631,20.9801,240400.0
2012-01-17 09:45:00,24.72,24.76,24.7,24.7,159600.0,20.9716,21.0055,20.9546,20.9546,159600.0
2012-01-17 09:50:00,24.7,24.71,24.68,24.69,121600.0,20.9546,20.9631,20.9377,20.9461,121600.0
2012-01-17 09:55:00,24.69,24.72,24.68,24.72,74800.0,20.9461,20.9716,20.9377,20.9716,74800.0
2012-01-17 10:00:00,24.72,24.72,24.66,24.68,111600.0,20.9716,20.9716,20.9207,20.9377,111600.0
2012-01-17 10:05:00,24.68,24.71,24.67,24.7,69600.0,20.9377,20.9631,20.9292,20.9546,69600.0
2012-01-17 10:10:00,24.7,24.7,24.67,24.7,113200.0,20.9546,20.9546,20.9292,20.9546,113200.0
2012-01-17 10:15:00,24.7,24.7,24.67,24.67,125600.0,20.9546,20.9546,20.9292,20.9292,125600.0
2012-01-17 10:20:00,24.67,24.7,24.67,24.7,45200.0,20.9292,20.9546,20.9292,20.9546,45200.0
2012-01-17 10:25:00,24.7,24.73,24.7,24.72,76400.0,20.9546,20.9801,20.9546,20.9716,76400.0
2012-01-17 10:30:00,24.72,24.74,24.71,24.72,48800.0,20.9716,20.9886,20.9631,20.9716,48800.0
2012-01-17 10:35:00,24.71,24.75,24.71,24.75,120400.0,20.9631,20.997,20.9631,20.997,120400.0
2012-01-17 10:40:00,24.75,24.79,24.75,24.79,142000.0,20.997,21.031,20.997,21.031,142000.0
2012-01-17 10:45:00,24.78,24.79,24.76,24.77,62400.0,21.0225,21.031,21.0055,21.014,62400.0
2012-01-17 10:50:00,24.77,24.78,24.75,24.76,72800.0,21.014,21.0225,20.997,21.0055,72800.0
2012-01-17 10:55:00,24.75,24.77,24.75,24.75,87200.0,20.997,21.014,20.997,20.997,87200.0
2012-01-17 11:00:00,24.76,24.78,24.75,24.76,353600.0,21.0055,21.0225,20.997,21.0055,353600.0
2012-01-17 11:05:00,24.76,24.78,24.75,24.76,158000.0,21.0055,21.0225,20.997,21.0055,158000.0
2012-01-17 11:10:00,24.76,24.8,24.75,24.76,168400.0,21.0055,21.0395,20.997,21.0055,168400.0
2012-01-17 11:15:00,24.76,24.8,24.76,24.79,70400.0,21.0055,21.0395,21.0055,21.031,70400.0
2012-01-17 11:20:00,24.79,24.79,24.79,24.79,39200.0,21.031,21.031,21.031,21.031,39200.0
2012-01-17 11:25:00,24.79,24.8,24.78,24.79,42000.0,21.031,21.0395,21.0225,21.031,42000.0
2012-01-17 11:30:00,24.79,24.8,24.78,24.8,45200.0,21.031,21.0395,21.0225,21.0395,45200.0
2012-01-17 11:35:00,24.8,24.81,24.8,24.8,57200.0,21.0395,21.0479,21.0395,21.0395,57200.0
2012-01-17 11:40:00,24.81,24.83,24.8,24.8,86800.0,21.0479,21.0649,21.0395,21.0395,86800.0
2012-01-17 11:45:00,24.8,24.81,24.79,24.8,105600.0,21.0395,21.0479,21.031,21.0395,105600.0
2012-01-17 11:50:00,24.8,24.83,24.8,24.82,83600.0,21.0395,21.0649,21.0395,21.0564,83600.0
2012-01-17 11:55:00,24.81,24.82,24.81,24.82,42000.0,21.0479,21.0564,21.0479,21.0564,42000.0
2012-01-17 12:00:00,24.82,24.82,24.8,24.82,105600.0,21.0564,21.0564,21.0395,21.0564,105600.0
2012-01-17 12:05:00,24.82,24.82,24.8,24.81,55200.0,21.0564,21.0564,21.0395,21.0479,55200.0
2012-01-17 12:10:00,24.81,24.83,24.81,24.83,66000.0,21.0479,21.0649,21.0479,21.0649,66000.0
2012-01-17 12:15:00,24.82,24.84,24.82,24.84,48800.0,21.0564,21.0734,21.0564,21.0734,48800.0
2012-01-17 12:20:00,24.84,24.85,24.83,24.84,35600.0,21.0734,21.0819,21.0649,21.0734,35600.0
2012-01-17 12:25:00,24.84,24.85,24.83,24.85,50000.0,21.0734,21.0819,21.0649,21.0819,50000.0
2012-01-17 12:30:00,24.85,24.85,24.83,24.83,60400.0,21.0819,21.0819,21.0649,21.0649,60400.0
2012-01-17 12:35:00,24.83,24.84,24.8,24.8,96800.0,21.0649,21.0734,21.0395,21.0395,96800.0
2012-01-17 12:40:00,24.81,24.81,24.8,24.81,58400.0,21.0479,21.0479,21.0395,21.0479,58400.0
2012-01-17 12:45:00,24.81,24.82,24.81,24.82,37200.0,21.0479,21.0564,21.0479,21.0564,37200.0
2012-01-17 12:50:00,24.82,24.83,24.81,24.83,40400.0,21.0564,21.0649,21.0479,21.0649,40400.0
2012-01-17 12:55:00,24.82,24.83,24.81,24.83,29600.0,21.0564,21.0649,21.0479,21.0649,29600.0
2012-01-17 13:00:00,24.83,24.83,24.82,24.83,24400.0,21.0649,21.0649,21.0564,21.0649,24400.0
2012-01-17 13:05:00,24.83,24.83,24.82,24.82,43200.0,21.0649,21.0649,21.0564,21.0564,43200.0
2012-01-17 13:10:00,24.82,24.83,24.82,24.83,32800.0,21.0564,21.0649,21.0564,21.0649,32800.0
2012-01-17 13:15:00,24.83,24.84,24.82,24.84,31600.0,21.0649,21.0734,21.0564,21.0734,31600.0
2012-01-17 13:20:00,24.84,24.85,24.83,24.84,38800.0,21.0734,21.0819,21.0649,21.0734,38800.0
2012-01-17 13:25:00,24.84,24.85,24.83,24.83,23600.0,21.0734,21.0819,21.0649,21.0649,23600.0
2012-01-17 13:30:00,24.83,24.84,24.81,24.84,101600.0,21.0649,21.0734,21.0479,21.0734,101600.0
2012-01-17 13:35:00,24.84,24.84,24.83,24.84,41600.0,21.0734,21.0734,21.0649,21.0734,41600.0
2012-01-17 13:40:00,24.84,24.85,24.83,24.83,22400.0,21.0734,21.0819,21.0649,21.0649,22400.0
2012-01-17 13:45:00,24.83,24.84,24.82,24.84,33200.0,21.0649,21.0734,21.0564,21.0734,33200.0
2012-01-17 13:50:00,24.83,24.85,24.83,24.83,32800.0,21.0649,21.0819,21.0649,21.0649,32800.0
2012-01-17 13:55:00,24.83,24.84,24.81,24.82,94800.0,21.0649,21.0734,21.0479,21.0564,94800.0
2012-01-17 14:00:00,24.81,24.82,24.81,24.81,66400.0,21.0479,21.0564,21.0479,21.0479,66400.0
2012-01-17 14:05:00,24.81,24.82,24.81,24.81,40000.0,21.0479,21.0564,21.0479,21.0479,40000.0
2012-01-17 14:10:00,24.81,24.82,24.81,24.81,83200.0,21.0479,21.0564,21.0479,21.0479,83200.0
2012-01-17 14:15:00,24.81,24.83,24.81,24.83,39200.0,21.0479,21.0649,21.0479,21.0649,39200.0
2012-01-17 14:20:00,24.83,24.85,24.83,24.85,55600.0,21.0649,21.0819,21.0649,21.0819,55600.0
2012-01-17 14:25:00,24.85,24.85,24.84,24.85,50400.0,21.0819,21.0819,21.0734,21.0819,50400.0
2012-01-17 14:30:00,24.85,24.86,24.81,24.83,116400.0,21.0819,21.0904,21.0479,21.0649,116400.0
2012-01-17 14:35:00,24.82,24.85,24.82,24.84,92800.0,21.0564,21.0819,21.0564,21.0734,92800.0
2012-01-17 14:40:00,24.84,24.84,24.82,24.82,91600.0,21.0734,21.0734,21.0564,21.0564,91600.0
2012-01-17 14:45:00,24.82,24.82,24.81,24.82,105600.0,21.0564,21.0564,21.0479,21.0564,105600.0
2012-01-17 14:50:00,24.81,24.82,24.8,24.81,96800.0,21.0479,21.0564,21.0395,21.0479,96800.0
2012-01-17 14:55:00,24.81,24.83,24.81,24.82,61600.0,21.0479,21.0649,21.0479,21.0564,61600.0
2012-01-17 15:00:00,24.82,24.83,24.81,24.83,84800.0,21.0564,21.0649,21.0479,21.0649,84800.0
2012-01-17 15:05:00,24.82,24.83,24.81,24.82,169600.0,21.0564,21.0649,21.0479,21.0564,169600.0
2012-01-17 15:10:00,24.82,24.83,24.81,24.83,134800.0,21.0564,21.0649,21.0479,21.0649,134800.0
2012-01-17 15:15:00,24.83,24.84,24.82,24.83,208800.0,21.0649,21.0734,21.0564,21.0649,208800.0
2012-01-17 15:20:00,24.84,24.85,24.83,24.85,118400.0,21.0734,21.0819,21.0649,21.0819,118400.0
2012-01-17 15:25:00,24.85,24.86,24.83,24.84,124000.0,21.0819,21.0904,21.0649,21.0734,124000.0
2012-01-17 15:30:00,24.84,24.85,24.81,24.83,139600.0,21.0734,21.0819,21.0479,21.0649,139600.0
2012-01-17 15:35:00,24.82,24.83,24.81,24.82,156800.0,21.0564,21.0649,21.0479,21.0564,156800.0
2012-01-17 15:40:00,24.82,24.82,24.8,24.8,139200.0,21.0564,21.0564,21.0395,21.0395,139200.0
2012-01-17 15:45:00,24.8,24.82,24.79,24.82,248800.0,21.0395,21.0564,21.031,21.0564,248800.0
2012-01-17 15:50:00,24.82,24.82,24.81,24.81,225200.0,21.0564,21.0564,21.0479,21.0479,225200.0
2012-01-17 15:55:00,24.81,24.83,24.81,24.81,344400.0,21.0479,21.0649,21.0479,21.0479,344400.0
2012-01-18 09:30:00,24.7,24.81,24.68,24.77,223200.0,20.9546,21.0479,20.9377,21.014,223200.0
2012-01-18 09:35:00,24.78,24.83,24.76,24.82,154400.0,21.0225,21.0649,21.0055,21.0564,154400.0
2012-01-18 09:40:00,24.82,24.87,24.8,24.85,271600.0,21.0564,21.0988,21.0395,21.0819,271600.0
2012-01-18 09:45:00,24.86,24.88,24.75,24.77,258000.0,21.0904,21.1073,20.997,21.014,258000.0
2012-01-18 09:50:00,24.76,24.83,24.76,24.82,108000.0,21.0055,21.0649,21.0055,21.0564,108000.0
2012-01-18 09:55:00,24.82,24.83,24.8,24.83,50000.0,21.0564,21.0649,21.0395,21.0649,50000.0
2012-01-18 10:00:00,24.84,24.86,24.83,24.83,102400.0,21.0734,21.0904,21.0649,21.0649,102400.0
2012-01-18 10:05:00,24.83,24.88,24.83,24.88,138000.0,21.0649,21.1073,21.0649,21.1073,138000.0
2012-01-18 10:10:00,24.88,24.9,24.87,24.9,106800.0,21.1073,21.1243,21.0988,21.1243,106800.0
2012-01-18 10:15:00,24.9,24.92,24.9,24.92,57600.0,21.1243,21.1413,21.1243,21.1413,57600.0
2012-01-18 10:20:00,24.92,24.95,24.91,24.95,134800.0,21.1413,21.1667,21.1328,21.1667,134800.0
2012-01-18 10:25:00,24.95,24.96,24.93,24.95,72000.0,21.1667,21.1752,21.1497,21.1667,72000.0
2012-01-18 10:30:00,24.95,24.96,24.94,24.96,93600.0,21.1667,21.1752,21.1582,21.1752,93600.0
2012-01-18 10:35:00,24.96,24.98,24.95,24.96,132000.0,21.1752,21.1922,21.1667,21.1752,132000.0
2012-01-18 10:40:00,24.97,24.97,24.93,24.95,103200.0,21.1837,21.1837,21.1497,21.1667,103200.0
2012-01-18 10:45:00,24.96,24.98,24.95,24.97,99200.0,21.1752,21.1922,21.1667,21.1837,99200.0
2012-01-18 10:50:00,24.97,24.98,24.96,24.98,89200.0,21.1837,21.1922,21.1752,21.1922,89200.0
2012-01-18 10:55:00,24.98,25.0,24.98,24.99,174400.0,21.1922,21.2091,21.1922,21.2006,174400.0
2012-01-18 11:00:00,24.99,25.0,24.97,24.99,208000.0,21.2006,21.2091,21.1837,21.2006,208000.0
2012-01-18 11:05:00,24.99,24.99,24.97,24.99,87600.0,21.2006,21.2006,21.1837,21.2006,87600.0
2012-01-18 11:10:00,24.99,24.99,24.98,24.99,123600.0,21.2006,21.2006,21.1922,21.2006,123600.0
2012-01-18 11:15:00,24.99,25.0,24.97,24.99,165200.0,21.2006,21.2091,21.1837,21.2006,165200.0
2012-01-18 11:20:00,24.99,24.99,24.98,24.99,130000.0,21.2006,21.2006,21.1922,21.2006,130000.0
2012-01-18 11:25:00,24.99,25.04,24.99,25.0,1025600.0,21.2006,21.2431,21.2006,21.2091,1025600.0
2012-01-18 11:30:00,25.0,25.05,25.0,25.03,176800.0,21.2091,21.2515,21.2091,21.2346,176800.0
2012-01-18 11:35:00,25.03,25.05,25.01,25.05,172400.0,21.2346,21.2515,21.2176,21.2515,172400.0
2012-01-18 11:40:00,25.05,25.08,25.04,25.07,120800.0,21.2515,21.277,21.2431,21.2685,120800.0
2012-01-18 11:45:00,25.07,25.08,25.05,25.08,132800.0,21.2685,21.277,21.2515,21.277,132800.0
2012-01-18 11:50:00,25.08,25.09,25.07,25.09,79200.0,21.277,21.2855,21.2685,21.2855,79200.0
2012-01-18 11:55:00,25.09,25.09,25.06,25.09,114000.0,21.2855,21.2855,21.26,21.2855,114000.0
2012-01-18 12:00:00,25.09,25.09,25.05,25.07,123200.0,21.2855,21.2855,21.2515,21.2685,123200.0
2012-01-18 12:05:00,25.07,25.08,25.06,25.07,60400.0,21.2685,21.277,21.26,21.2685,60400.0
2012-01-18 12:10:00,25.07,25.1,25.07,25.09,63600.0,21.2685,21.294,21.2685,21.2855,63600.0
2012-01-18 12:15:00,25.09,25.1,25.08,25.09,75200.0,21.2855,21.294,21.277,21.2855,75200.0
2012-01-18 12:20:00,25.09,25.11,25.09,25.11,118400.0,21.2855,21.3024,21.2855,21.3024,118400.0
2012-01-18 12:25:00,25.11,25.13,25.11,25.12,72400.0,21.3024,21.3194,21.3024,21.3109,72400.0
2012-01-18 12:30:00,25.12,25.13,25.11,25.12,54000.0,21.3109,21.3194,21.3024,21.3109,54000.0
2012-01-18 12:35:00,25.12,25.13,25.11,25.13,80400.0,21.3109,21.3194,21.3024,21.3194,80400.0
2012-01-18 12:40:00,25.13,25.14,25.12,25.14,75600.0,21.3194,21.3279,21.3109,21.3279,75600.0
2012-01-18 12:45:00,25.14,25.14,25.12,25.13,94800.0,21.3279,21.3279,21.3109,21.3194,94800.0
2012-01-18 12:50:00,25.13,25.14,25.09,25.1,115200.0,21.3194,21.3279,21.2855,21.294,115200.0
2012-01-18 12:55:00,25.1,25.11,25.09,25.11,83600.0,21.294,21.3024,21.2855,21.3024,83600.0
2012-01-18 13:00:00,25.11,25.11,25.08,25.1,128800.0,21.3024,21.3024,21.277,21.294,128800.0
2012-01-18 13:05:00,25.1,25.12,25.09,25.11,99600.0,21.294,21.3109,21.2855,21.3024,99600.0
2012-01-18 13:10:00,25.11,25.13,25.1,25.13,47200.0,21.3024,21.3194,21.294,21.3194,47200.0
2012-01-18 13:15:00,25.12,25.13,25.11,25.11,39600.0,21.3109,21.3194,21.3024,21.3024,39600.0
2012-01-18 13:20:00,25.12,25.13,25.11,25.11,51200.0,21.3109,21.3194,21.3024,21.3024,51200.0
2012-01-18 13:25:00,25.11,25.13,25.11,25.12,69200.0,21.3024,21.3194,21.3024,21.3109,69200.0
2012-01-18 13:30:00,25.12,25.15,25.12,25.14,158400.0,21.3109,21.3364,21.3109,21.3279,158400.0
2012-01-18 13:35:00,25.14,25.15,25.13,25.14,54800.0,21.3279,21.3364,21.3194,21.3279,54800.0
2012-01-18 13:40:00,25.13,25.14,25.11,25.12,109600.0,21.3194,21.3279,21.3024,21.3109,109600.0
2012-01-18 13:45:00,25.12,25.12,25.11,25.12,52000.0,21.3109,21.3109,21.3024,21.3109,52000.0
2012-01-18 13:50:00,25.12,25.12,25.1,25.12,126800.0,21.3109,21.3109,21.294,21.3109,126800.0
2012-01-18 13:55:00,25.12,25.13,25.11,25.12,71600.0,21.3109,21.3194,21.3024,21.3109,71600.0
2012-01-18 14:00:00,25.13,25.15,25.13,25.15,45200.0,21.3194,21.3364,21.3194,21.3364,45200.0
2012-01-18 14:05:00,25.15,25.17,25.14,25.16,125600.0,21.3364,21.3534,21.3279,21.3449,125600.0
2012-01-18 14:10:00,25.16,25.17,25.14,25.15,114000.0,21.3449,21.3534,21.3279,21.3364,114000.0
2012-01-18 14:15:00,25.15,25.16,25.14,25.15,80800.0,21.3364,21.3449,21.3279,21.3364,80800.0
2012-01-18 14:20:00,25.16,25.17,25.14,25.15,66400.0,21.3449,21.3534,21.3279,21.3364,66400.0
2012-01-18 14:25:00,25.15,25.19,25.15,25.19,84800.0,21.3364,21.3703,21.3364,21.3703,84800.0
2012-01-18 14:30:00,25.19,25.19,25.15,25.15,103200.0,21.3703,21.3703,21.3364,21.3364,103200.0
2012-01-18 14:35:00,25.15,25.17,25.14,25.17,175200.0,21.3364,21.3534,21.3279,21.3534,175200.0
2012-01-18 14:40:00,25.17,25.19,25.17,25.19,95200.0,21.3534,21.3703,21.3534,21.3703,95200.0
2012-01-18 14:45:00,25.18,25.2,25.17,25.17,91200.0,21.3618,21.3788,21.3534,21.3534,91200.0
2012-01-18 14:50:00,25.17,25.18,25.16,25.17,116800.0,21.3534,21.3618,21.3449,21.3534,116800.0
2012-01-18 14:55:00,25.17,25.19,25.17,25.19,108800.0,21.3534,21.3703,21.3534,21.3703,108800.0
2012-01-18 15:00:00,25.19,25.21,25.18,25.2,122800.0,21.3703,21.3873,21.3618,21.3788,122800.0
2012-01-18 15:05:00,25.2,25.22,25.2,25.22,91600.0,21.3788,21.3958,21.3788,21.3958,91600.0
2012-01-18 15:10:00,25.21,25.24,25.21,25.24,162400.0,21.3873,21.4127,21.3873,21.4127,162400.0
2012-01-18 15:15:00,25.24,25.26,25.21,25.22,481200.0,21.4127,21.4297,21.3873,21.3958,481200.0
2012-01-18 15:20:00,25.22,25.28,25.22,25.26,262800.0,21.3958,21.4467,21.3958,21.4297,262800.0
2012-01-18 15:25:00,25.26,25.28,25.24,25.25,148000.0,21.4297,21.4467,21.4127,21.4212,148000.0
2012-01-18 15:30:00,25.24,25.24,25.19,25.2,152400.0,21.4127,21.4127,21.3703,21.3788,152400.0
2012-01-18 15:35:00,25.2,25.2,25.16,25.16,248400.0,21.3788,21.3788,21.3449,21.3449,248400.0
2012-01-18 15:40:00,25.16,25.21,25.16,25.2,323600.0,21.3449,21.3873,21.3449,21.3788,323600.0
2012-01-18 15:45:00,25.2,25.21,25.18,25.19,315600.0,21.3788,21.3873,21.3618,21.3703,315600.0
2012-01-18 15:50:00,25.19,25.24,25.18,25.2,459200.0,21.3703,21.4127,21.3618,21.3788,459200.0
2012-01-18 15:55:00,25.19,25.22,25.19,25.22,451200.0,21.3703,21.3958,21.3703,21.3958,451200.0
2012-01-19 09:30:00,25.18,25.23,25.13,25.16,233200.0,21.3618,21.4043,21.3194,21.3449,233200.0
2012-01-19 09:35:00,25.16,25.2,25.14,25.2,52800.0,21.3449,21.3788,21.3279,21.3788,52800.0
2012-01-19 09:40:00,25.2,25.28,25.2,25.28,134800.0,21.3788,21.4467,21.3788,21.4467,134800.0
2012-01-19 09:45:00,25.28,25.32,25.24,25.31,102000.0,21.4467,21.4806,21.4127,21.4721,102000.0
2012-01-19 09:50:00,25.31,25.31,25.25,25.26,146400.0,21.4721,21.4721,21.4212,21.4297,146400.0
2012-01-19 09:55:00,25.27,25.27,25.24,25.24,103600.0,21.4382,21.4382,21.4127,21.4127,103600.0
2012-01-19 10:00:00,25.24,25.24,25.16,25.2,156400.0,21.4127,21.4127,21.3449,21.3788,156400.0
2012-01-19 10:05:00,25.2,25.22,25.19,25.2,98800.0,21.3788,21.3958,21.3703,21.3788,98800.0
2012-01-19 10:10:00,25.2,25.21,25.19,25.21,88800.0,21.3788,21.3873,21.3703,21.3873,88800.0
2012-01-19 10:15:00,25.21,25.25,25.21,25.24,68800.0,21.3873,21.4212,21.3873,21.4127,68800.0
2012-01-19 10:20:00,25.24,25.25,25.24,25.25,62400.0,21.4127,21.4212,21.4127,21.4212,62400.0
2012-01-19 10:25:00,25.25,25.27,25.25,25.25,108000.0,21.4212,21.4382,21.4212,21.4212,108000.0
2012-01-19 10:30:00,25.25,25.25,25.24,25.25,58800.0,21.4212,21.4212,21.4127,21.4212,58800.0
2012-01-19 10:35:00,25.25,25.25,25.23,25.24,72400.0,21.4212,21.4212,21.4043,21.4127,72400.0
2012-01-19 10:40:00,25.25,25.3,25.25,25.29,101200.0,21.4212,21.4636,21.4212,21.4552,101200.0
2012-01-19 10:45:00,25.29,25.31,25.28,25.31,71600.0,21.4552,21.4721,21.4467,21.4721,71600.0
2012-01-19 10:50:00,25.31,25.33,25.3,25.32,114000.0,21.4721,21.4891,21.4636,21.4806,114000.0
2012-01-19 10:55:00,25.32,25.33,25.31,25.32,53200.0,21.4806,21.4891,21.4721,21.4806,53200.0
2012-01-19 11:00:00,25.31,25.32,25.29,25.29,81600.0,21.4721,21.4806,21.4552,21.4552,81600.0
2012-01-19 11:05:00,25.29,25.29,25.27,25.29,83600.0,21.4552,21.4552,21.4382,21.4552,83600.0
2012-01-19 11:10:00,25.29,25.3,25.29,25.29,54000.0,21.4552,21.4636,21.4552,21.4552,54000.0
2012-01-19 11:15:00,25.29,25.3,25.27,25.28,71600.0,21.4552,21.4636,21.4382,21.4467,71600.0
2012-01-19 11:20:00,25.28,25.32,25.28,25.31,85600.0,21.4467,21.4806,21.4467,21.4721,85600.0
2012-01-19 11:25:00,25.31,25.35,25.31,25.34,160800.0,21.4721,21.5061,21.4721,21.4976,160800.0
2012-01-19 11:30:00,25.34,25.36,25.34,25.35,99200.0,21.4976,21.5145,21.4976,21.5061,99200.0
2012-01-19 11:35:00,25.35,25.36,25.34,25.35,168000.0,21.5061,21.5145,21.4976,21.5061,168000.0
2012-01-19 11:40:00,25.35,25.37,25.35,25.37,95600.0,21.5061,21.523,21.5061,21.523,95600.0
2012-01-19 11:45:00,25.37,25.38,25.35,25.35,100800.0,21.523,21.5315,21.5061,21.5061,100800.0
2012-01-19 11:50:00,25.35,25.36,25.34,25.36,86400.0,21.5061,21.5145,21.4976,21.5145,86400.0
2012-01-19 11:55:00,25.36,25.36,25.36,25.36,56400.0,21.5145,21.5145,21.5145,21.5145,56400.0
2012-01-19 12:00:00,25.36,25.38,25.36,25.37,78000.0,21.5145,21.5315,21.5145,21.523,78000.0
2012-01-19 12:05:00,25.37,25.39,25.37,25.39,97600.0,21.523,21.54,21.523,21.54,97600.0
2012-01-19 12:10:00,25.39,25.44,25.39,25.43,166000.0,21.54,21.5824,21.54,21.5739,166000.0
2012-01-19 12:15:00,25.43,25.46,25.43,25.46,186800.0,21.5739,21.5994,21.5739,21.5994,186800.0
2012-01-19 12:20:00,25.46,25.48,25.45,25.47,126000.0,21.5994,21.6163,21.5909,21.6079,126000.0
2012-01-19 12:25:00,25.47,25.48,25.46,25.47,75200.0,21.6079,21.6163,21.5994,21.6079,75200.0
2012-01-19 12:30:00,25.47,25.48,25.42,25.42,191200.0,21.6079,21.6163,21.5654,21.5654,191200.0
2012-01-19 12:35:00,25.42,25.42,25.36,25.36,144800.0,21.5654,21.5654,21.5145,21.5145,144800.0
2012-01-19 12:40:00,25.36,25.38,25.36,25.36,75200.0,21.5145,21.5315,21.5145,21.5145,75200.0
2012-01-19 12:45:00,25.36,25.37,25.35,25.35,95200.0,21.5145,21.523,21.5061,21.5061,95200.0
2012-01-19 12:50:00,25.35,25.36,25.35,25.36,53600.0,21.5061,21.5145,21.5061,21.5145,53600.0
2012-01-19 12:55:00,25.36,25.37,25.36,25.37,47600.0,21.5145,21.523,21.5145,21.523,47600.0
2012-01-19 13:00:00,25.37,25.41,25.37,25.41,59600.0,21.523,21.557,21.523,21.557,59600.0
2012-01-19 13:05:00,25.41,25.41,25.4,25.41,61600.0,21.557,21.557,21.5485,21.557,61600.0
2012-01-19 13:10:00,25.41,25.44,25.41,25.43,91200.0,21.557,21.5824,21.557,21.5739,91200.0
2012-01-19 13:15:00,25.43,25.44,25.43,25.44,55600.0,21.5739,21.5824,21.5739,21.5824,55600.0
2012-01-19 13:20:00,25.44,25.45,25.43,25.44,60800.0,21.5824,21.5909,21.5739,21.5824,60800.0
2012-01-19 13:25:00,25.43,25.44,25.43,25.44,66000.0,21.5739,21.5824,21.5739,21.5824,66000.0
2012-01-19 13:30:00,25.44,25.47,25.43,25.47,164800.0,21.5824,21.6079,21.5739,21.6079,164800.0
2012-01-19 13:35:00,25.47,25.48,25.47,25.48,103600.0,21.6079,21.6163,21.6079,21.6163,103600.0
2012-01-19 13:40:00,25.48,25.49,25.47,25.48,112400.0,21.6163,21.6248,21.6079,21.6163,112400.0
2012-01-19 13:45:00,25.48,25.49,25.48,25.49,110000.0,21.6163,21.6248,21.6163,21.6248,110000.0
2012-01-19 13:50:00,25.49,25.49,25.46,25.47,96400.0,21.6248,21.6248,21.5994,21.6079,96400.0
2012-01-19 13:55:00,25.47,25.47,25.43,25.43,99200.0,21.6079,21.6079,21.5739,21.5739,99200.0
2012-01-19 14:00:00,25.44,25.46,25.43,25.46,97600.0,21.5824,21.5994,21.5739,21.5994,97600.0
2012-01-19 14:05:00,25.46,25.46,25.45,25.45,58000.0,21.5994,21.5994,21.5909,21.5909,58000.0
2012-01-19 14:10:00,25.45,25.45,25.44,25.45,55600.0,21.5909,21.5909,21.5824,21.5909,55600.0
2012-01-19 14:15:00,25.45,25.45,25.42,25.42,77200.0,21.5909,21.5909,21.5654,21.5654,77200.0
2012-01-19 14:20:00,25.42,25.42,25.39,25.41,185200.0,21.5654,21.5654,21.54,21.557,185200.0
2012-01-19 14:25:00,25.41,25.41,25.38,25.4,88800.0,21.557,21.557,21.5315,21.5485,88800.0
2012-01-19 14:30:00,25.4,25.4,25.37,25.38,84400.0,21.5485,21.5485,21.523,21.5315,84400.0
2012-01-19 14:35:00,25.38,25.39,25.37,25.39,81200.0,21.5315,21.54,21.523,21.54,81200.0
2012-01-19 14:40:00,25.39,25.39,25.36,25.36,81600.0,21.54,21.54,21.5145,21.5145,81600.0
2012-01-19 14:45:00,25.36,25.36,25.34,25.34,98000.0,21.5145,21.5145,21.4976,21.4976,98000.0
2012-01-19 14:50:00,25.34,25.34,25.32,25.33,90800.0,21.4976,21.4976,21.4806,21.4891,90800.0
2012-01-19 14:55:00,25.33,25.34,25.33,25.33,62800.0,21.4891,21.4976,21.4891,21.4891,62800.0
2012-01-19 15:00:00,25.33,25.34,25.32,25.34,53200.0,21.4891,21.4976,21.4806,21.4976,53200.0
2012-01-19 15:05:00,25.34,25.38,25.33,25.38,129200.0,21.4976,21.5315,21.4891,21.5315,129200.0
2012-01-19 15:10:00,25.38,25.39,25.37,25.38,95600.0,21.5315,21.54,21.523,21.5315,95600.0
2012-01-19 15:15:00,25.37,25.4,25.37,25.39,108800.0,21.523,21.5485,21.523,21.54,108800.0
2012-01-19 15:20:00,25.39,25.41,25.38,25.4,146400.0,21.54,21.557,21.5315,21.5485,146400.0
2012-01-19 15:25:00,25.4,25.41,25.38,25.39,162800.0,21.5485,21.557,21.5315,21.54,162800.0
2012-01-19 15:30:00,25.39,25.4,25.36,25.38,198400.0,21.54,21.5485,21.5145,21.5315,198400.0
2012-01-19 15:35:00,25.37,25.38,25.35,25.36,172000.0,21.523,21.5315,21.5061,21.5145,172000.0
2012-01-19 15:40:00,25.36,25.36,25.35,25.36,150000.0,21.5145,21.5145,21.5061,21.5145,150000.0
2012-01-19 15:45:00,25.36,25.36,25.35,25.35,233200.0,21.5145,21.5145,21.5061,21.5061,233200.0
2012-01-19 15:50:00,25.35,25.36,25.35,25.36,186400.0,21.5061,21.5145,21.5061,21.5145,186400.0
2012-01-19 15:55:00,25.36,25.39,25.35,25.39,374800.0,21.5145,21.54,21.5061,21.54,374800.0
2012-01-20 09:30:00,25.39,25.45,25.38,25.43,1096800.0,21.54,21.5909,21.5315,21.5739,1096800.0
2012-01-20 09:35:00,25.44,25.44,25.31,25.36,134400.0,21.5824,21.5824,21.4721,21.5145,134400.0
2012-01-20 09:40:00,25.38,25.41,25.36,25.36,50800.0,21.5315,21.557,21.5145,21.5145,50800.0
2012-01-20 09:45:00,25.37,25.38,25.25,25.37,110400.0,21.523,21.5315,21.4212,21.523,110400.0
2012-01-20 09:50:00,25.37,25.4,25.31,25.34,83600.0,21.523,21.5485,21.4721,21.4976,83600.0
2012-01-20 09:55:00,25.34,25.4,25.32,25.4,130000.0,21.4976,21.5485,21.4806,21.5485,130000.0
2012-01-20 10:00:00,25.4,25.43,25.36,25.36,118400.0,21.5485,21.5739,21.5145,21.5145,118400.0
2012-01-20 10:05:00,25.36,25.36,25.32,25.36,46800.0,21.5145,21.5145,21.4806,21.5145,46800.0
2012-01-20 10:10:00,25.36,25.37,25.34,25.36,100800.0,21.5145,21.523,21.4976,21.5145,100800.0
2012-01-20 10:15:00,25.36,25.41,25.36,25.4,99200.0,21.5145,21.557,21.5145,21.5485,99200.0
2012-01-20 10:20:00,25.4,25.48,25.38,25.47,171200.0,21.5485,21.6163,21.5315,21.6079,171200.0
2012-01-20 10:25:00,25.46,25.48,25.45,25.47,35200.0,21.5994,21.6163,21.5909,21.6079,35200.0
2012-01-20 10:30:00,25.47,25.48,25.44,25.48,60800.0,21.6079,21.6163,21.5824,21.6163,60800.0
2012-01-20 10:35:00,25.48,25.5,25.47,25.47,128400.0,21.6163,21.6333,21.6079,21.6079,128400.0
2012-01-20 10:40:00,25.46,25.5,25.46,25.5,156400.0,21.5994,21.6333,21.5994,21.6333,156400.0
2012-01-20 10:45:00,25.5,25.5,25.44,25.46,155600.0,21.6333,21.6333,21.5824,21.5994,155600.0
2012-01-20 10:50:00,25.46,25.5,25.45,25.49,40000.0,21.5994,21.6333,21.5909,21.6248,40000.0
2012-01-20 10:55:00,25.49,25.49,25.44,25.45,69600.0,21.6248,21.6248,21.5824,21.5909,69600.0
2012-01-20 11:00:00,25.45,25.47,25.4,25.42,131600.0,21.5909,21.6079,21.5485,21.5654,131600.0
2012-01-20 11:05:00,25.42,25.46,25.42,25.44,73600.0,21.5654,21.5994,21.5654,21.5824,73600.0
2012-01-20 11:10:00,25.43,25.43,25.41,25.41,34800.0,21.5739,21.5739,21.557,21.557,34800.0
2012-01-20 11:15:00,25.41,25.42,25.4,25.41,79600.0,21.557,21.5654,21.5485,21.557,79600.0
2012-01-20 11:20:00,25.42,25.44,25.41,25.42,74800.0,21.5654,21.5824,21.557,21.5654,74800.0
2012-01-20 11:25:00,25.42,25.45,25.42,25.42,62000.0,21.5654,21.5909,21.5654,21.5654,62000.0
2012-01-20 11:30:00,25.42,25.42,25.4,25.41,116000.0,21.5654,21.5654,21.5485,21.557,116000.0
2012-01-20 11:35:00,25.4,25.43,25.4,25.43,83600.0,21.5485,21.5739,21.5485,21.5739,83600.0
2012-01-20 11:40:00,25.43,25.43,25.4,25.4,42000.0,21.5739,21.5739,21.5485,21.5485,42000.0
2012-01-20 11:45:00,25.4,25.41,25.37,25.39,186800.0,21.5485,21.557,21.523,21.54,186800.0
2012-01-20 11:50:00,25.39,25.4,25.37,25.39,49200.0,21.54,21.5485,21.523,21.54,49200.0
2012-01-20 11:55:00,25.4,25.4,25.35,25.36,64000.0,21.5485,21.5485,21.5061,21.5145,64000.0
2012-01-20 12:00:00,25.36,25.38,25.36,25.36,39600.0,21.5145,21.5315,21.5145,21.5145,39600.0
2012-01-20 12:05:00,25.35,25.36,25.33,25.33,62000.0,21.5061,21.5145,21.4891,21.4891,62000.0
2012-01-20 12:10:00,25.34,25.37,25.33,25.36,63600.0,21.4976,21.523,21.4891,21.5145,63600.0
2012-01-20 12:15:00,25.37,25.38,25.37,25.38,50000.0,21.523,21.5315,21.523,21.5315,50000.0
2012-01-20 12:20:00,25.38,25.4,25.37,25.38,50800.0,21.5315,21.5485,21.523,21.5315,50800.0
2012-01-20 12:25:00,25.38,25.39,25.37,25.38,36800.0,21.5315,21.54,21.523,21.5315,36800.0
2012-01-20 12:30:00,25.38,25.39,25.37,25.38,72400.0,21.5315,21.54,21.523,21.5315,72400.0
2012-01-20 12:35:00,25.38,25.39,25.37,25.38,42400.0,21.5315,21.54,21.523,21.5315,42400.0
2012-01-20 12:40:00,25.38,25.39,25.38,25.38,30000.0,21.5315,21.54,21.5315,21.5315,30000.0
2012-01-20 12:45:00,25.38,25.39,25.37,25.38,78800.0,21.5315,21.54,21.523,21.5315,78800.0
2012-01-20 12:50:00,25.38,25.4,25.38,25.38,64400.0,21.5315,21.5485,21.5315,21.5315,64400.0
2012-01-20 12:55:00,25.38,25.38,25.35,25.36,71200.0,21.5315,21.5315,21.5061,21.5145,71200.0
2012-01-20 13:00:00,25.36,25.38,25.36,25.36,70800.0,21.5145,21.5315,21.5145,21.5145,70800.0
2012-01-20 13:05:00,25.36,25.36,25.36,25.36,44800.0,21.5145,21.5145,21.5145,21.5145,44800.0
2012-01-20 13:10:00,25.36,25.37,25.35,25.37,53200.0,21.5145,21.523,21.5061,21.523,53200.0
2012-01-20 13:15:00,25.37,25.38,25.36,25.36,100800.0,21.523,21.5315,21.5145,21.5145,100800.0
2012-01-20 13:20:00,25.36,25.41,25.36,25.41,130800.0,21.5145,21.557,21.5145,21.557,130800.0
2012-01-20 13:25:00,25.41,25.42,25.4,25.42,130400.0,21.557,21.5654,21.5485,21.5654,130400.0
2012-01-20 13:30:00,25.42,25.42,25.39,25.41,52400.0,21.5654,21.5654,21.54,21.557,52400.0
2012-01-20 13:35:00,25.42,25.42,25.42,25.42,66000.0,21.5654,21.5654,21.5654,21.5654,66000.0
2012-01-20 13:40:00,25.42,25.43,25.42,25.43,68400.0,21.5654,21.5739,21.5654,21.5739,68400.0
2012-01-20 13:45:00,25.43,25.44,25.43,25.43,55200.0,21.5739,21.5824,21.5739,21.5739,55200.0
2012-01-20 13:50:00,25.43,25.43,25.43,25.43,41600.0,21.5739,21.5739,21.5739,21.5739,41600.0
2012-01-20 13:55:00,25.43,25.43,25.43,25.43,67200.0,21.5739,21.5739,21.5739,21.5739,67200.0
2012-01-20 14:00:00,25.43,25.44,25.41,25.42,74000.0,21.5739,21.5824,21.557,21.5654,74000.0
2012-01-20 14:05:00,25.42,25.42,25.41,25.42,39200.0,21.5654,21.5654,21.557,21.5654,39200.0
2012-01-20 14:10:00,25.42,25.43,25.42,25.43,47600.0,21.5654,21.5739,21.5654,21.5739,47600.0
2012-01-20 14:15:00,25.43,25.44,25.42,25.42,48400.0,21.5739,21.5824,21.5654,21.5654,48400.0
2012-01-20 14:20:00,25.42,25.43,25.42,25.42,49600.0,21.5654,21.5739,21.5654,21.5654,49600.0
2012-01-20 14:25:00,25.42,25.42,25.4,25.4,67200.0,21.5654,21.5654,21.5485,21.5485,67200.0
2012-01-20 14:30:00,25.4,25.41,25.39,25.41,48000.0,21.5485,21.557,21.54,21.557,48000.0
2012-01-20 14:35:00,25.41,25.43,25.4,25.43,68400.0,21.557,21.5739,21.5485,21.5739,68400.0
2012-01-20 14:40:00,25.43,25.44,25.42,25.42,72000.0,21.5739,21.5824,21.5654,21.5654,72000.0
2012-01-20 14:45:00,25.41,25.42,25.4,25.4,58800.0,21.557,21.5654,21.5485,21.5485,58800.0
2012-01-20 14:50:00,25.4,25.43,25.4,25.43,71600.0,21.5485,21.5739,21.5485,21.5739,71600.0
2012-01-20 14:55:00,25.43,25.45,25.43,25.45,69600.0,21.5739,21.5909,21.5739,21.5909,69600.0
2012-01-20 15:00:00,25.44,25.46,25.43,25.43,80400.0,21.5824,21.5994,21.5739,21.5739,80400.0
2012-01-20 15:05:00,25.43,25.44,25.42,25.44,110800.0,21.5739,21.5824,21.5654,21.5824,110800.0
2012-01-20 15:10:00,25.44,25.45,25.43,25.43,55200.0,21.5824,21.5909,21.5739,21.5739,55200.0
2012-01-20 15:15:00,25.43,25.44,25.42,25.44,66800.0,21.5739,21.5824,21.5654,21.5824,66800.0
2012-01-20 15:20:00,25.44,25.45,25.42,25.43,80400.0,21.5824,21.5909,21.5654,21.5739,80400.0
2012-01-20 15:25:00,25.43,25.45,25.41,25.42,141200.0,21.5739,21.5909,21.557,21.5654,141200.0
2012-01-20 15:30:00,25.42,25.43,25.38,25.38,155600.0,21.5654,21.5739,21.5315,21.5315,155600.0
2012-01-20 15:35:00,25.38,25.4,25.37,25.38,151200.0,21.5315,21.5485,21.523,21.5315,151200.0
2012-01-20 15:40:00,25.38,25.39,25.37,25.39,150000.0,21.5315,21.54,21.523,21.54,150000.0
2012-01-20 15:45:00,25.39,25.43,25.39,25.43,260400.0,21.54,21.5739,21.54,21.5739,260400.0
2012-01-20 15:50:00,25.42,25.43,25.41,25.42,248000.0,21.5654,21.5739,21.557,21.5654,248000.0
2012-01-20 15:55:00,25.42,25.44,25.42,25.44,519200.0,21.5654,21.5824,21.5654,21.5824,519200.0
2012-01-23 09:30:00,25.48,25.5,25.29,25.49,325600.0,21.6163,21.6333,21.4552,21.6248,325600.0
2012-01-23 09:35:00,25.49,25.49,25.45,25.49,121600.0,21.6248,21.6248,21.5909,21.6248,121600.0
2012-01-23 09:40:00,25.48,25.57,25.46,25.54,280000.0,21.6163,21.6927,21.5994,21.6672,280000.0
2012-01-23 09:45:00,25.54,25.55,25.48,25.52,189200.0,21.6672,21.6757,21.6163,21.6503,189200.0
2012-01-23 09:50:00,25.52,25.56,25.51,25.51,187600.0,21.6503,21.6842,21.6418,21.6418,187600.0
2012-01-23 09:55:00,25.51,25.63,25.51,25.61,263600.0,21.6418,21.7436,21.6418,21.7266,263600.0
2012-01-23 10:00:00,25.62,25.71,25.6,25.7,199200.0,21.7351,21.8115,21.7181,21.803,199200.0
2012-01-23 10:05:00,25.7,25.74,25.68,25.73,263200.0,21.803,21.8369,21.786,21.8284,263200.0
2012-01-23 10:10:00,25.73,25.73,25.66,25.67,176400.0,21.8284,21.8284,21.769,21.7775,176400.0
2012-01-23 10:15:00,25.67,25.68,25.66,25.67,135200.0,21.7775,21.786,21.769,21.7775,135200.0
2012-01-23 10:20:00,25.67,25.7,25.67,25.68,184800.0,21.7775,21.803,21.7775,21.786,184800.0
2012-01-23 10:25:00,25.68,25.68,25.66,25.66,90000.0,21.786,21.786,21.769,21.769,90000.0
2012-01-23 10:30:00,25.66,25.66,25.64,25.65,114400.0,21.769,21.769,21.7521,21.7606,114400.0
2012-01-23 10:35:00,25.65,25.67,25.65,25.65,122000.0,21.7606,21.7775,21.7606,21.7606,122000.0
2012-01-23 10:40:00,25.65,25.65,25.62,25.64,64800.0,21.7606,21.7606,21.7351,21.7521,64800.0
2012-01-23 10:45:00,25.64,25.7,25.64,25.7,47600.0,21.7521,21.803,21.7521,21.803,47600.0
2012-01-23 10:50:00,25.69,25.7,25.67,25.68,112400.0,21.7945,21.803,21.7775,21.786,112400.0
2012-01-23 10:55:00,25.68,25.69,25.67,25.67,131600.0,21.786,21.7945,21.7775,21.7775,131600.0
2012-01-23 11:00:00,25.68,25.68,25.67,25.67,77200.0,21.786,21.786,21.7775,21.7775,77200.0
2012-01-23 11:05:00,25.67,25.68,25.64,25.64,139200.0,21.7775,21.786,21.7521,21.7521,139200.0
2012-01-23 11:10:00,25.64,25.64,25.63,25.64,126800.0,21.7521,21.7521,21.7436,21.7521,126800.0
2012-01-23 11:15:00,25.64,25.64,25.63,25.63,126800.0,21.7521,21.7521,21.7436,21.7436,126800.0
2012-01-23 11:20:00,25.63,25.65,25.62,25.63,64800.0,21.7436,21.7606,21.7351,21.7436,64800.0
2012-01-23 11:25:00,25.63,25.64,25.61,25.61,100400.0,21.7436,21.7521,21.7266,21.7266,100400.0
2012-01-23 11:30:00,25.61,25.62,25.6,25.62,126400.0,21.7266,21.7351,21.7181,21.7351,126400.0
2012-01-23 11:35:00,25.62,25.62,25.54,25.55,137600.0,21.7351,21.7351,21.6672,21.6757,137600.0
2012-01-23 11:40:00,25.55,25.55,25.5,25.5,136000.0,21.6757,21.6757,21.6333,21.6333,136000.0
2012-01-23 11:45:00,25.51,25.51,25.49,25.5,94800.0,21.6418,21.6418,21.6248,21.6333,94800.0
2012-01-23 11:50:00,25.5,25.5,25.5,25.5,82800.0,21.6333,21.6333,21.6333,21.6333,82800.0
2012-01-23 11:55:00,25.5,25.51,25.5,25.5,80800.0,21.6333,21.6418,21.6333,21.6333,80800.0
2012-01-23 12:00:00,25.5,25.5,25.43,25.43,94000.0,21.6333,21.6333,21.5739,21.5739,94000.0
2012-01-23 12:05:00,25.43,25.43,25.4,25.41,55200.0,21.5739,21.5739,21.5485,21.557,55200.0
2012-01-23 12:10:00,25.42,25.43,25.4,25.4,34800.0,21.5654,21.5739,21.5485,21.5485,34800.0
2012-01-23 12:15:00,25.4,25.41,25.4,25.41,43200.0,21.5485,21.557,21.5485,21.557,43200.0
2012-01-23 12:20:00,25.41,25.41,25.4,25.4,24000.0,21.557,21.557,21.5485,21.5485,24000.0
2012-01-23 12:25:00,25.4,25.43,25.4,25.43,38800.0,21.5485,21.5739,21.5485,21.5739,38800.0
2012-01-23 12:30:00,25.43,25.43,25.41,25.42,32000.0,21.5739,21.5739,21.557,21.5654,32000.0
2012-01-23 12:35:00,25.42,25.42,25.4,25.4,38800.0,21.5654,21.5654,21.5485,21.5485,38800.0
2012-01-23 12:40:00,25.41,25.42,25.4,25.4,44000.0,21.557,21.5654,21.5485,21.5485,44000.0
2012-01-23 12:45:00,25.4,25.41,25.38,25.38,35200.0,21.5485,21.557,21.5315,21.5315,35200.0
2012-01-23 12:50:00,25.38,25.42,25.38,25.42,50400.0,21.5315,21.5654,21.5315,21.5654,50400.0
2012-01-23 12:55:00,25.41,25.41,25.4,25.4,32800.0,21.557,21.557,21.5485,21.5485,32800.0
2012-01-23 13:00:00,25.4,25.42,25.39,25.39,65600.0,21.5485,21.5654,21.54,21.54,65600.0
2012-01-23 13:05:00,25.39,25.4,25.38,25.38,55600.0,21.54,21.5485,21.5315,21.5315,55600.0
2012-01-23 13:10:00,25.38,25.39,25.38,25.39,48800.0,21.5315,21.54,21.5315,21.54,48800.0
2012-01-23 13:15:00,25.39,25.4,25.38,25.39,42400.0,21.54,21.5485,21.5315,21.54,42400.0
2012-01-23 13:20:00,25.39,25.4,25.38,25.4,40400.0,21.54,21.5485,21.5315,21.5485,40400.0
2012-01-23 13:25:00,25.4,25.41,25.38,25.41,36400.0,21.5485,21.557,21.5315,21.557,36400.0
2012-01-23 13:30:00,25.41,25.42,25.39,25.42,58400.0,21.557,21.5654,21.54,21.5654,58400.0
2012-01-23 13:35:00,25.42,25.43,25.4,25.42,52000.0,21.5654,21.5739,21.5485,21.5654,52000.0
2012-01-23 13:40:00,25.42,25.44,25.42,25.43,32000.0,21.5654,21.5824,21.5654,21.5739,32000.0
2012-01-23 13:45:00,25.43,25.43,25.42,25.42,40800.0,21.5739,21.5739,21.5654,21.5654,40800.0
2012-01-23 13:50:00,25.42,25.43,25.39,25.43,76400.0,21.5654,21.5739,21.54,21.5739,76400.0
2012-01-23 13:55:00,25.43,25.45,25.42,25.44,93200.0,21.5739,21.5909,21.5654,21.5824,93200.0
2012-01-23 14:00:00,25.44,25.45,25.41,25.41,46400.0,21.5824,21.5909,21.557,21.557,46400.0
2012-01-23 14:05:00,25.41,25.42,25.4,25.41,51600.0,21.557,21.5654,21.5485,21.557,51600.0
2012-01-23 14:10:00,25.41,25.42,25.4,25.41,56800.0,21.557,21.5654,21.5485,21.557,56800.0
2012-01-23 14:15:00,25.41,25.42,25.41,25.41,42000.0,21.557,21.5654,21.557,21.557,42000.0
2012-01-23 14:20:00,25.41,25.43,25.41,25.43,52400.0,21.557,21.5739,21.557,21.5739,52400.0
2012-01-23 14:25:00,25.43,25.43,25.4,25.42,87200.0,21.5739,21.5739,21.5485,21.5654,87200.0
2012-01-23 14:30:00,25.42,25.43,25.42,25.43,47600.0,21.5654,21.5739,21.5654,21.5739,47600.0
2012-01-23 14:35:00,25.43,25.43,25.4,25.4,58000.0,21.5739,21.5739,21.5485,21.5485,58000.0
2012-01-23 14:40:00,25.4,25.42,25.4,25.41,53200.0,21.5485,21.5654,21.5485,21.557,53200.0
2012-01-23 14:45:00,25.41,25.41,25.38,25.38,32000.0,21.557,21.557,21.5315,21.5315,32000.0
2012-01-23 14:50:00,25.38,25.38,25.36,25.36,50400.0,21.5315,21.5315,21.5145,21.5145,50400.0
2012-01-23 14:55:00,25.36,25.42,25.36,25.41,104800.0,21.5145,21.5654,21.5145,21.557,104800.0
2012-01-23 15:00:00,25.41,25.41,25.39,25.4,58000.0,21.557,21.557,21.54,21.5485,58000.0
2012-01-23 15:05:00,25.4,25.42,25.39,25.41,88000.0,21.5485,21.5654,21.54,21.557,88000.0
2012-01-23 15:10:00,25.41,25.42,25.39,25.42,74400.0,21.557,21.5654,21.54,21.5654,74400.0
2012-01-23 15:15:00,25.42,25.42,25.4,25.4,50800.0,21.5654,21.5654,21.5485,21.5485,50800.0
2012-01-23 15:20:00,25.4,25.42,25.39,25.42,58800.0,21.5485,21.5654,21.54,21.5654,58800.0
2012-01-23 15:25:00,25.42,25.42,25.38,25.4,60800.0,21.5654,21.5654,21.5315,21.5485,60800.0
2012-01-23 15:30:00,25.4,25.42,25.4,25.41,77200.0,21.5485,21.5654,21.5485,21.557,77200.0
2012-01-23 15:35:00,25.42,25.43,25.41,25.41,98000.0,21.5654,21.5739,21.557,21.557,98000.0
2012-01-23 15:40:00,25.41,25.42,25.39,25.39,182400.0,21.557,21.5654,21.54,21.54,182400.0
2012-01-23 15:45:00,25.39,25.42,25.38,25.42,257600.0,21.54,21.5654,21.5315,21.5654,257600.0
2012-01-23 15:50:00,25.42,25.43,25.41,25.42,226800.0,21.5654,21.5739,21.557,21.5654,226800.0
2012-01-23 15:55:00,25.41,25.42,25.39,25.39,320800.0,21.557,21.5654,21.54,21.54,320800.0
2012-01-24 09:30:00,25.3,25.49,25.3,25.46,126000.0,21.4636,21.6248,21.4636,21.5994,126000.0
2012-01-24 09:35:00,25.46,25.46,25.37,25.37,73600.0,21.5994,21.5994,21.523,21.523,73600.0
2012-01-24 09:40:00,25.38,25.38,25.28,25.29,111200.0,21.5315,21.5315,21.4467,21.4552,111200.0
2012-01-24 09:45:00,25.29,25.31,25.25,25.3,99200.0,21.4552,21.4721,21.4212,21.4636,99200.0
2012-01-24 09:50:00,25.3,25.31,25.28,25.3,86800.0,21.4636,21.4721,21.4467,21.4636,86800.0
2012-01-24 09:55:00,25.3,25.33,25.28,25.29,174800.0,21.4636,21.4891,21.4467,21.4552,174800.0
2012-01-24 10:00:00,25.29,25.37,25.29,25.35,134400.0,21.4552,21.523,21.4552,21.5061,134400.0
2012-01-24 10:05:00,25.35,25.38,25.35,25.36,127600.0,21.5061,21.5315,21.5061,21.5145,127600.0
2012-01-24 10:10:00,25.36,25.36,25.32,25.34,80000.0,21.5145,21.5145,21.4806,21.4976,80000.0
2012-01-24 10:15:00,25.34,25.36,25.33,25.34,157200.0,21.4976,21.5145,21.4891,21.4976,157200.0
2012-01-24 10:20:00,25.34,25.34,25.31,25.32,84000.0,21.4976,21.4976,21.4721,21.4806,84000.0
2012-01-24 10:25:00,25.32,25.36,25.32,25.35,86400.0,21.4806,21.5145,21.4806,21.5061,86400.0
2012-01-24 10:30:00,25.35,25.36,25.34,25.36,69600.0,21.5061,21.5145,21.4976,21.5145,69600.0
2012-01-24 10:35:00,25.35,25.36,25.35,25.35,45200.0,21.5061,21.5145,21.5061,21.5061,45200.0
2012-01-24 10:40:00,25.36,25.37,25.34,25.37,70400.0,21.5145,21.523,21.4976,21.523,70400.0
2012-01-24 10:45:00,25.37,25.41,25.37,25.39,116000.0,21.523,21.557,21.523,21.54,116000.0
2012-01-24 10:50:00,25.4,25.41,25.38,25.41,58800.0,21.5485,21.557,21.5315,21.557,58800.0
2012-01-24 10:55:00,25.41,25.41,25.38,25.38,54800.0,21.557,21.557,21.5315,21.5315,54800.0
2012-01-24 11:00:00,25.38,25.41,25.38,25.41,133200.0,21.5315,21.557,21.5315,21.557,133200.0
2012-01-24 11:05:00,25.41,25.45,25.41,25.45,38000.0,21.557,21.5909,21.557,21.5909,38000.0
2012-01-24 11:10:00,25.46,25.51,25.45,25.51,101600.0,21.5994,21.6418,21.5909,21.6418,101600.0
2012-01-24 11:15:00,25.51,25.52,25.49,25.5,62000.0,21.6418,21.6503,21.6248,21.6333,62000.0
2012-01-24 11:20:00,25.5,25.53,25.5,25.53,69200.0,21.6333,21.6588,21.6333,21.6588,69200.0
2012-01-24 11:25:00,25.53,25.54,25.52,25.52,43600.0,21.6588,21.6672,21.6503,21.6503,43600.0
2012-01-24 11:30:00,25.53,25.53,25.5,25.52,76400.0,21.6588,21.6588,21.6333,21.6503,76400.0
2012-01-24 11:35:00,25.52,25.52,25.48,25.48,63600.0,21.6503,21.6503,21.6163,21.6163,63600.0
2012-01-24 11:40:00,25.48,25.5,25.48,25.5,47200.0,21.6163,21.6333,21.6163,21.6333,47200.0
2012-01-24 11:45:00,25.5,25.51,25.5,25.5,55200.0,21.6333,21.6418,21.6333,21.6333,55200.0
2012-01-24 11:50:00,25.5,25.5,25.47,25.49,37200.0,21.6333,21.6333,21.6079,21.6248,37200.0
2012-01-24 11:55:00,25.49,25.49,25.45,25.45,24800.0,21.6248,21.6248,21.5909,21.5909,24800.0
2012-01-24 12:00:00,25.45,25.46,25.44,25.46,33600.0,21.5909,21.5994,21.5824,21.5994,33600.0
2012-01-24 12:05:00,25.46,25.48,25.46,25.47,26400.0,21.5994,21.6163,21.5994,21.6079,26400.0
2012-01-24 12:10:00,25.47,25.47,25.46,25.46,16400.0,21.6079,21.6079,21.5994,21.5994,16400.0
2012-01-24 12:15:00,25.46,25.46,25.45,25.45,36400.0,21.5994,21.5994,21.5909,21.5909,36400.0
2012-01-24 12:20:00,25.45,25.45,25.42,25.43,52400.0,21.5909,21.5909,21.5654,21.5739,52400.0
2012-01-24 12:25:00,25.43,25.46,25.43,25.45,53200.0,21.5739,21.5994,21.5739,21.5909,53200.0
2012-01-24 12:30:00,25.45,25.48,25.45,25.47,51200.0,21.5909,21.6163,21.5909,21.6079,51200.0
2012-01-24 12:35:00,25.48,25.48,25.46,25.46,25600.0,21.6163,21.6163,21.5994,21.5994,25600.0
2012-01-24 12:40:00,25.46,25.46,25.45,25.45,30800.0,21.5994,21.5994,21.5909,21.5909,30800.0
2012-01-24 12:45:00,25.45,25.46,25.44,25.46,31600.0,21.5909,21.5994,21.5824,21.5994,31600.0
2012-01-24 12:50:00,25.46,25.46,25.45,25.45,34400.0,21.5994,21.5994,21.5909,21.5909,34400.0
2012-01-24 12:55:00,25.44,25.46,25.44,25.46,59200.0,21.5824,21.5994,21.5824,21.5994,59200.0
2012-01-24 13:00:00,25.46,25.46,25.44,25.45,68800.0,21.5994,21.5994,21.5824,21.5909,68800.0
2012-01-24 13:05:00,25.45,25.45,25.43,25.43,48800.0,21.5909,21.5909,21.5739,21.5739,48800.0
2012-01-24 13:10:00,25.43,25.43,25.41,25.41,34000.0,21.5739,21.5739,21.557,21.557,34000.0
2012-01-24 13:15:00,25.41,25.41,25.39,25.39,56800.0,21.557,21.557,21.54,21.54,56800.0
2012-01-24 13:20:00,25.39,25.39,25.37,25.37,45600.0,21.54,21.54,21.523,21.523,45600.0
2012-01-24 13:25:00,25.37,25.39,25.37,25.38,32800.0,21.523,21.54,21.523,21.5315,32800.0
2012-01-24 13:30:00,25.38,25.4,25.37,25.39,28000.0,21.5315,21.5485,21.523,21.54,28000.0
2012-01-24 13:35:00,25.39,25.39,25.36,25.38,38800.0,21.54,21.54,21.5145,21.5315,38800.0
2012-01-24 13:40:00,25.38,25.39,25.38,25.38,34400.0,21.5315,21.54,21.5315,21.5315,34400.0
2012-01-24 13:45:00,25.38,25.4,25.38,25.39,43600.0,21.5315,21.5485,21.5315,21.54,43600.0
2012-01-24 13:50:00,25.39,25.4,25.38,25.39,40000.0,21.54,21.5485,21.5315,21.54,40000.0
2012-01-24 13:55:00,25.39,25.4,25.39,25.39,31200.0,21.54,21.5485,21.54,21.54,31200.0
2012-01-24 14:00:00,25.39,25.41,25.39,25.41,51200.0,21.54,21.557,21.54,21.557,51200.0
2012-01-24 14:05:00,25.41,25.41,25.39,25.4,76400.0,21.557,21.557,21.54,21.5485,76400.0
2012-01-24 14:10:00,25.4,25.41,25.4,25.4,74000.0,21.5485,21.557,21.5485,21.5485,74000.0
2012-01-24 14:15:00,25.4,25.43,25.4,25.41,109600.0,21.5485,21.5739,21.5485,21.557,109600.0
2012-01-24 14:20:00,25.42,25.42,25.4,25.41,67600.0,21.5654,21.5654,21.5485,21.557,67600.0
2012-01-24 14:25:00,25.41,25.43,25.41,25.43,67200.0,21.557,21.5739,21.557,21.5739,67200.0
2012-01-24 14:30:00,25.43,25.44,25.43,25.43,78000.0,21.5739,21.5824,21.5739,21.5739,78000.0
2012-01-24 14:35:00,25.43,25.44,25.43,25.43,87600.0,21.5739,21.5824,21.5739,21.5739,87600.0
2012-01-24 14:40:00,25.43,25.47,25.43,25.47,118800.0,21.5739,21.6079,21.5739,21.6079,118800.0
2012-01-24 14:45:00,25.47,25.49,25.47,25.48,81600.0,21.6079,21.6248,21.6079,21.6163,81600.0
2012-01-24 14:50:00,25.48,25.49,25.48,25.48,33600.0,21.6163,21.6248,21.6163,21.6163,33600.0
2012-01-24 14:55:00,25.48,25.5,25.48,25.5,68800.0,21.6163,21.6333,21.6163,21.6333,68800.0
2012-01-24 15:00:00,25.5,25.52,25.5,25.51,48000.0,21.6333,21.6503,21.6333,21.6418,48000.0
2012-01-24 15:05:00,25.51,25.54,25.51,25.53,66400.0,21.6418,21.6672,21.6418,21.6588,66400.0
2012-01-24 15:10:00,25.53,25.55,25.52,25.55,90000.0,21.6588,21.6757,21.6503,21.6757,90000.0
2012-01-24 15:15:00,25.54,25.55,25.53,25.55,57200.0,21.6672,21.6757,21.6588,21.6757,57200.0
2012-01-24 15:20:00,25.55,25.59,25.55,25.58,108000.0,21.6757,21.7097,21.6757,21.7012,108000.0
2012-01-24 15:25:00,25.59,25.6,25.57,25.57,98000.0,21.7097,21.7181,21.6927,21.6927,98000.0
2012-01-24 15:30:00,25.57,25.57,25.53,25.54,72800.0,21.6927,21.6927,21.6588,21.6672,72800.0
2012-01-24 15:35:00,25.54,25.54,25.51,25.51,84000.0,21.6672,21.6672,21.6418,21.6418,84000.0
2012-01-24 15:40:00,25.5,25.52,25.49,25.5,106800.0,21.6333,21.6503,21.6248,21.6333,106800.0
2012-01-24 15:45:00,25.5,25.54,25.5,25.53,184000.0,21.6333,21.6672,21.6333,21.6588,184000.0
2012-01-24 15:50:00,25.53,25.55,25.52,25.53,388800.0,21.6588,21.6757,21.6503,21.6588,388800.0
2012-01-24 15:55:00,25.52,25.55,25.52,25.55,278000.0,21.6503,21.6757,21.6503,21.6757,278000.0
2012-01-25 09:30:00,25.48,25.55,25.47,25.5,166400.0,21.6163,21.6757,21.6079,21.6333,166400.0
2012-01-25 09:35:00,25.5,25.53,25.49,25.5,48400.0,21.6333,21.6588,21.6248,21.6333,48400.0
2012-01-25 09:40:00,25.5,25.52,25.49,25.49,88400.0,21.6333,21.6503,21.6248,21.6248,88400.0
2012-01-25 09:45:00,25.49,25.53,25.49,25.51,151600.0,21.6248,21.6588,21.6248,21.6418,151600.0
2012-01-25 09:50:00,25.51,25.52,25.49,25.49,94000.0,21.6418,21.6503,21.6248,21.6248,94000.0
2012-01-25 09:55:00,25.49,25.5,25.48,25.5,60000.0,21.6248,21.6333,21.6163,21.6333,60000.0
2012-01-25 10:00:00,25.5,25.51,25.48,25.49,94800.0,21.6333,21.6418,21.6163,21.6248,94800.0
2012-01-25 10:05:00,25.49,25.51,25.48,25.51,74800.0,21.6248,21.6418,21.6163,21.6418,74800.0
2012-01-25 10:10:00,25.5,25.52,25.48,25.49,64000.0,21.6333,21.6503,21.6163,21.6248,64000.0
2012-01-25 10:15:00,25.49,25.52,25.48,25.51,59600.0,21.6248,21.6503,21.6163,21.6418,59600.0
2012-01-25 10:20:00,25.51,25.52,25.49,25.49,84800.0,21.6418,21.6503,21.6248,21.6248,84800.0
2012-01-25 10:25:00,25.5,25.5,25.49,25.5,18800.0,21.6333,21.6333,21.6248,21.6333,18800.0
2012-01-25 10:30:00,25.5,25.51,25.5,25.5,110400.0,21.6333,21.6418,21.6333,21.6333,110400.0
2012-01-25 10:35:00,25.5,25.51,25.5,25.5,104800.0,21.6333,21.6418,21.6333,21.6333,104800.0
2012-01-25 10:40:00,25.5,25.51,25.5,25.51,28800.0,21.6333,21.6418,21.6333,21.6418,28800.0
2012-01-25 10:45:00,25.5,25.53,25.5,25.5,116400.0,21.6333,21.6588,21.6333,21.6333,116400.0
2012-01-25 10:50:00,25.5,25.51,25.49,25.51,69600.0,21.6333,21.6418,21.6248,21.6418,69600.0
2012-01-25 10:55:00,25.51,25.51,25.5,25.5,90400.0,21.6418,21.6418,21.6333,21.6333,90400.0
2012-01-25 11:00:00,25.51,25.57,25.51,25.56,118400.0,21.6418,21.6927,21.6418,21.6842,118400.0
2012-01-25 11:05:00,25.56,25.59,25.55,25.58,148000.0,21.6842,21.7097,21.6757,21.7012,148000.0
2012-01-25 11:10:00,25.58,25.6,25.58,25.59,46800.0,21.7012,21.7181,21.7012,21.7097,46800.0
2012-01-25 11:15:00,25.58,25.6,25.57,25.59,115600.0,21.7012,21.7181,21.6927,21.7097,115600.0
2012-01-25 11:20:00,25.59,25.59,25.57,25.58,154800.0,21.7097,21.7097,21.6927,21.7012,154800.0
2012-01-25 11:25:00,25.57,25.58,25.56,25.56,44800.0,21.6927,21.7012,21.6842,21.6842,44800.0
2012-01-25 11:30:00,25.56,25.58,25.56,25.58,62000.0,21.6842,21.7012,21.6842,21.7012,62000.0
2012-01-25 11:35:00,25.58,25.59,25.58,25.58,51600.0,21.7012,21.7097,21.7012,21.7012,51600.0
2012-01-25 11:40:00,25.58,25.59,25.57,25.58,95600.0,21.7012,21.7097,21.6927,21.7012,95600.0
2012-01-25 11:45:00,25.57,25.58,25.56,25.57,92000.0,21.6927,21.7012,21.6842,21.6927,92000.0
2012-01-25 11:50:00,25.58,25.58,25.55,25.56,152400.0,21.7012,21.7012,21.6757,21.6842,152400.0
2012-01-25 11:55:00,25.55,25.58,25.53,25.55,111200.0,21.6757,21.7012,21.6588,21.6757,111200.0
2012-01-25 12:00:00,25.56,25.58,25.54,25.58,150400.0,21.6842,21.7012,21.6672,21.7012,150400.0
2012-01-25 12:05:00,25.58,25.58,25.55,25.56,159600.0,21.7012,21.7012,21.6757,21.6842,159600.0
2012-01-25 12:10:00,25.56,25.58,25.56,25.57,111200.0,21.6842,21.7012,21.6842,21.6927,111200.0
2012-01-25 12:15:00,25.57,25.57,25.55,25.57,179600.0,21.6927,21.6927,21.6757,21.6927,179600.0
2012-01-25 12:20:00,25.57,25.58,25.56,25.56,58000.0,21.6927,21.7012,21.6842,21.6842,58000.0
2012-01-25 12:25:00,25.56,25.63,25.56,25.6,298400.0,21.6842,21.7436,21.6842,21.7181,298400.0
2012-01-25 12:30:00,25.59,25.63,25.55,25.61,479600.0,21.7097,21.7436,21.6757,21.7266,479600.0
2012-01-25 12:35:00,25.61,25.61,25.58,25.59,112800.0,21.7266,21.7266,21.7012,21.7097,112800.0
2012-01-25 12:40:00,25.59,25.61,25.58,25.59,87200.0,21.7097,21.7266,21.7012,21.7097,87200.0
2012-01-25 12:45:00,25.59,25.62,25.58,25.6,133600.0,21.7097,21.7351,21.7012,21.7181,133600.0
2012-01-25 12:50:00,25.6,25.61,25.58,25.59,160400.0,21.7181,21.7266,21.7012,21.7097,160400.0
2012-01-25 12:55:00,25.58,25.6,25.57,25.58,147200.0,21.7012,21.7181,21.6927,21.7012,147200.0
2012-01-25 13:00:00,25.58,25.66,25.58,25.64,176400.0,21.7012,21.769,21.7012,21.7521,176400.0
2012-01-25 13:05:00,25.64,25.65,25.63,25.64,118400.0,21.7521,21.7606,21.7436,21.7521,118400.0
2012-01-25 13:10:00,25.64,25.67,25.63,25.67,44800.0,21.7521,21.7775,21.7436,21.7775,44800.0
2012-01-25 13:15:00,25.67,25.68,25.66,25.67,212800.0,21.7775,21.786,21.769,21.7775,212800.0
2012-01-25 13:20:00,25.67,25.68,25.65,25.65,116000.0,21.7775,21.786,21.7606,21.7606,116000.0
2012-01-25 13:25:00,25.65,25.68,25.65,25.65,116800.0,21.7606,21.786,21.7606,21.7606,116800.0
2012-01-25 13:30:00,25.65,25.72,25.65,25.72,106800.0,21.7606,21.82,21.7606,21.82,106800.0
2012-01-25 13:35:00,25.72,25.72,25.71,25.72,77200.0,21.82,21.82,21.8115,21.82,77200.0
2012-01-25 13:40:00,25.72,25.72,25.71,25.71,66400.0,21.82,21.82,21.8115,21.8115,66400.0
2012-01-25 13:45:00,25.71,25.72,25.69,25.7,108800.0,21.8115,21.82,21.7945,21.803,108800.0
2012-01-25 13:50:00,25.7,25.72,25.69,25.72,60800.0,21.803,21.82,21.7945,21.82,60800.0
2012-01-25 13:55:00,25.72,25.75,25.72,25.74,116000.0,21.82,21.8454,21.82,21.8369,116000.0
2012-01-25 14:00:00,25.75,25.75,25.69,25.71,144000.0,21.8454,21.8454,21.7945,21.8115,144000.0
2012-01-25 14:05:00,25.71,25.74,25.68,25.74,120800.0,21.8115,21.8369,21.786,21.8369,120800.0
2012-01-25 14:10:00,25.74,25.79,25.74,25.76,162400.0,21.8369,21.8793,21.8369,21.8539,162400.0
2012-01-25 14:15:00,25.76,25.76,25.72,25.73,116800.0,21.8539,21.8539,21.82,21.8284,116800.0
2012-01-25 14:20:00,25.74,25.75,25.68,25.68,176800.0,21.8369,21.8454,21.786,21.786,176800.0
2012-01-25 14:25:00,25.68,25.73,25.65,25.67,155600.0,21.786,21.8284,21.7606,21.7775,155600.0
2012-01-25 14:30:00,25.67,25.7,25.66,25.7,197600.0,21.7775,21.803,21.769,21.803,197600.0
2012-01-25 14:35:00,25.7,25.72,25.69,25.7,107600.0,21.803,21.82,21.7945,21.803,107600.0
2012-01-25 14:40:00,25.7,25.72,25.68,25.72,114800.0,21.803,21.82,21.786,21.82,114800.0
2012-01-25 14:45:00,25.72,25.73,25.69,25.69,112800.0,21.82,21.8284,21.7945,21.7945,112800.0
2012-01-25 14:50:00,25.69,25.71,25.69,25.71,116000.0,21.7945,21.8115,21.7945,21.8115,116000.0
2012-01-25 14:55:00,25.71,25.72,25.68,25.69,158000.0,21.8115,21.82,21.786,21.7945,158000.0
2012-01-25 15:00:00,25.69,25.73,25.69,25.72,157600.0,21.7945,21.8284,21.7945,21.82,157600.0
2012-01-25 15:05:00,25.71,25.72,25.69,25.71,124000.0,21.8115,21.82,21.7945,21.8115,124000.0
2012-01-25 15:10:00,25.7,25.71,25.7,25.71,105600.0,21.803,21.8115,21.803,21.8115,105600.0
2012-01-25 15:15:00,25.71,25.76,25.71,25.76,454000.0,21.8115,21.8539,21.8115,21.8539,454000.0
2012-01-25 15:20:00,25.76,25.79,25.74,25.75,229600.0,21.8539,21.8793,21.8369,21.8454,229600.0
2012-01-25 15:25:00,25.76,25.8,25.75,25.8,182000.0,21.8539,21.8878,21.8454,21.8878,182000.0
2012-01-25 15:30:00,25.79,25.81,25.75,25.76,328800.0,21.8793,21.8963,21.8454,21.8539,328800.0
2012-01-25 15:35:00,25.77,25.78,25.75,25.78,202400.0,21.8624,21.8709,21.8454,21.8709,202400.0
2012-01-25 15:40:00,25.78,25.81,25.78,25.8,222000.0,21.8709,21.8963,21.8709,21.8878,222000.0
2012-01-25 15:45:00,25.81,25.82,25.8,25.8,260800.0,21.8963,21.9048,21.8878,21.8878,260800.0
2012-01-25 15:50:00,25.8,25.81,25.79,25.8,283600.0,21.8878,21.8963,21.8793,21.8878,283600.0
2012-01-25 15:55:00,25.8,25.82,25.79,25.8,520800.0,21.8878,21.9048,21.8793,21.8878,520800.0
2012-01-26 09:30:00,25.75,25.81,25.69,25.7,161600.0,21.8454,21.8963,21.7945,21.803,161600.0
2012-01-26 09:35:00,25.7,25.71,25.68,25.69,84400.0,21.803,21.8115,21.786,21.7945,84400.0
2012-01-26 09:40:00,25.69,25.75,25.69,25.73,58000.0,21.7945,21.8454,21.7945,21.8284,58000.0
2012-01-26 09:45:00,25.72,25.72,25.67,25.7,136000.0,21.82,21.82,21.7775,21.803,136000.0
2012-01-26 09:50:00,25.71,25.76,25.7,25.73,113200.0,21.8115,21.8539,21.803,21.8284,113200.0
2012-01-26 09:55:00,25.74,25.76,25.71,25.75,107200.0,21.8369,21.8539,21.8115,21.8454,107200.0
2012-01-26 10:00:00,25.75,25.78,25.72,25.77,134400.0,21.8454,21.8709,21.82,21.8624,134400.0
2012-01-26 10:05:00,25.77,25.77,25.71,25.73,70400.0,21.8624,21.8624,21.8115,21.8284,70400.0
2012-01-26 10:10:00,25.73,25.73,25.7,25.71,38400.0,21.8284,21.8284,21.803,21.8115,38400.0
2012-01-26 10:15:00,25.71,25.72,25.7,25.71,53600.0,21.8115,21.82,21.803,21.8115,53600.0
2012-01-26 10:20:00,25.7,25.71,25.63,25.64,122000.0,21.803,21.8115,21.7436,21.7521,122000.0
2012-01-26 10:25:00,25.64,25.66,25.63,25.65,134400.0,21.7521,21.769,21.7436,21.7606,134400.0
2012-01-26 10:30:00,25.65,25.67,25.63,25.64,89600.0,21.7606,21.7775,21.7436,21.7521,89600.0
2012-01-26 10:35:00,25.64,25.64,25.59,25.6,191200.0,21.7521,21.7521,21.7097,21.7181,191200.0
2012-01-26 10:40:00,25.6,25.63,25.6,25.63,183600.0,21.7181,21.7436,21.7181,21.7436,183600.0
2012-01-26 10:45:00,25.63,25.64,25.6,25.6,96000.0,21.7436,21.7521,21.7181,21.7181,96000.0
2012-01-26 10:50:00,25.61,25.64,25.6,25.64,50800.0,21.7266,21.7521,21.7181,21.7521,50800.0
2012-01-26 10:55:00,25.64,25.64,25.58,25.58,63200.0,21.7521,21.7521,21.7012,21.7012,63200.0
2012-01-26 11:00:00,25.58,25.6,25.57,25.58,110000.0,21.7012,21.7181,21.6927,21.7012,110000.0
2012-01-26 11:05:00,25.58,25.58,25.54,25.55,96400.0,21.7012,21.7012,21.6672,21.6757,96400.0
2012-01-26 11:10:00,25.55,25.58,25.54,25.58,191200.0,21.6757,21.7012,21.6672,21.7012,191200.0
2012-01-26 11:15:00,25.58,25.58,25.56,25.56,79200.0,21.7012,21.7012,21.6842,21.6842,79200.0
2012-01-26 11:20:00,25.56,25.57,25.55,25.57,67600.0,21.6842,21.6927,21.6757,21.6927,67600.0
2012-01-26 11:25:00,25.57,25.58,25.56,25.58,40000.0,21.6927,21.7012,21.6842,21.7012,40000.0
2012-01-26 11:30:00,25.57,25.6,25.56,25.59,46400.0,21.6927,21.7181,21.6842,21.7097,46400.0
2012-01-26 11:35:00,25.59,25.59,25.57,25.57,37600.0,21.7097,21.7097,21.6927,21.6927,37600.0
2012-01-26 11:40:00,25.57,25.58,25.55,25.56,173600.0,21.6927,21.7012,21.6757,21.6842,173600.0
2012-01-26 11:45:00,25.56,25.57,25.54,25.57,87600.0,21.6842,21.6927,21.6672,21.6927,87600.0
2012-01-26 11:50:00,25.56,25.59,25.56,25.59,41600.0,21.6842,21.7097,21.6842,21.7097,41600.0
2012-01-26 11:55:00,25.58,25.59,25.58,25.59,56400.0,21.7012,21.7097,21.7012,21.7097,56400.0
2012-01-26 12:00:00,25.59,25.6,25.58,25.59,92800.0,21.7097,21.7181,21.7012,21.7097,92800.0
2012-01-26 12:05:00,25.59,25.6,25.57,25.58,40800.0,21.7097,21.7181,21.6927,21.7012,40800.0
2012-01-26 12:10:00,25.58,25.6,25.58,25.6,20000.0,21.7012,21.7181,21.7012,21.7181,20000.0
2012-01-26 12:15:00,25.59,25.59,25.55,25.55,50000.0,21.7097,21.7097,21.6757,21.6757,50000.0
2012-01-26 12:20:00,25.55,25.58,25.55,25.58,54000.0,21.6757,21.7012,21.6757,21.7012,54000.0
2012-01-26 12:25:00,25.57,25.58,25.57,25.58,25600.0,21.6927,21.7012,21.6927,21.7012,25600.0
2012-01-26 12:30:00,25.58,25.58,25.57,25.58,42000.0,21.7012,21.7012,21.6927,21.7012,42000.0
2012-01-26 12:35:00,25.58,25.6,25.58,25.59,36400.0,21.7012,21.7181,21.7012,21.7097,36400.0
2012-01-26 12:40:00,25.6,25.6,25.59,25.6,59600.0,21.7181,21.7181,21.7097,21.7181,59600.0
2012-01-26 12:45:00,25.6,25.61,25.59,25.61,22000.0,21.7181,21.7266,21.7097,21.7266,22000.0
2012-01-26 12:50:00,25.61,25.62,25.61,25.62,33600.0,21.7266,21.7351,21.7266,21.7351,33600.0
2012-01-26 12:55:00,25.62,25.62,25.61,25.61,18400.0,21.7351,21.7351,21.7266,21.7266,18400.0
2012-01-26 13:00:00,25.61,25.63,25.61,25.63,40400.0,21.7266,21.7436,21.7266,21.7436,40400.0
2012-01-26 13:05:00,25.62,25.63,25.62,25.63,31200.0,21.7351,21.7436,21.7351,21.7436,31200.0
2012-01-26 13:10:00,25.63,25.63,25.61,25.62,62800.0,21.7436,21.7436,21.7266,21.7351,62800.0
2012-01-26 13:15:00,25.62,25.63,25.61,25.62,19600.0,21.7351,21.7436,21.7266,21.7351,19600.0
2012-01-26 13:20:00,25.62,25.63,25.61,25.61,18000.0,21.7351,21.7436,21.7266,21.7266,18000.0
2012-01-26 13:25:00,25.61,25.63,25.61,25.61,22800.0,21.7266,21.7436,21.7266,21.7266,22800.0
2012-01-26 13:30:00,25.61,25.62,25.59,25.59,55600.0,21.7266,21.7351,21.7097,21.7097,55600.0
2012-01-26 13:35:00,25.59,25.59,25.55,25.56,74800.0,21.7097,21.7097,21.6757,21.6842,74800.0
2012-01-26 13:40:00,25.56,25.56,25.54,25.56,81600.0,21.6842,21.6842,21.6672,21.6842,81600.0
2012-01-26 13:45:00,25.56,25.57,25.55,25.56,117600.0,21.6842,21.6927,21.6757,21.6842,117600.0
2012-01-26 13:50:00,25.56,25.56,25.54,25.55,107200.0,21.6842,21.6842,21.6672,21.6757,107200.0
2012-01-26 13:55:00,25.55,25.55,25.51,25.51,97200.0,21.6757,21.6757,21.6418,21.6418,97200.0
2012-01-26 14:00:00,25.51,25.51,25.49,25.5,118000.0,21.6418,21.6418,21.6248,21.6333,118000.0
2012-01-26 14:05:00,25.5,25.51,25.48,25.51,92800.0,21.6333,21.6418,21.6163,21.6418,92800.0
2012-01-26 14:10:00,25.5,25.51,25.49,25.51,77600.0,21.6333,21.6418,21.6248,21.6418,77600.0
2012-01-26 14:15:00,25.51,25.51,25.47,25.5,90400.0,21.6418,21.6418,21.6079,21.6333,90400.0
2012-01-26 14:20:00,25.49,25.5,25.47,25.49,92400.0,21.6248,21.6333,21.6079,21.6248,92400.0
2012-01-26 14:25:00,25.49,25.51,25.49,25.5,77200.0,21.6248,21.6418,21.6248,21.6333,77200.0
2012-01-26 14:30:00,25.5,25.52,25.5,25.52,88400.0,21.6333,21.6503,21.6333,21.6503,88400.0
2012-01-26 14:35:00,25.52,25.52,25.5,25.5,63600.0,21.6503,21.6503,21.6333,21.6333,63600.0
2012-01-26 14:40:00,25.5,25.51,25.46,25.48,132000.0,21.6333,21.6418,21.5994,21.6163,132000.0
2012-01-26 14:45:00,25.48,25.52,25.48,25.52,84400.0,21.6163,21.6503,21.6163,21.6503,84400.0
2012-01-26 14:50:00,25.52,25.52,25.5,25.52,47200.0,21.6503,21.6503,21.6333,21.6503,47200.0
2012-01-26 14:55:00,25.52,25.52,25.48,25.48,81600.0,21.6503,21.6503,21.6163,21.6163,81600.0
2012-01-26 15:00:00,25.48,25.5,25.46,25.49,112800.0,21.6163,21.6333,21.5994,21.6248,112800.0
2012-01-26 15:05:00,25.49,25.5,25.48,25.5,89200.0,21.6248,21.6333,21.6163,21.6333,89200.0
2012-01-26 15:10:00,25.5,25.51,25.49,25.5,127600.0,21.6333,21.6418,21.6248,21.6333,127600.0
2012-01-26 15:15:00,25.5,25.51,25.48,25.49,80800.0,21.6333,21.6418,21.6163,21.6248,80800.0
2012-01-26 15:20:00,25.49,25.49,25.46,25.47,133200.0,21.6248,21.6248,21.5994,21.6079,133200.0
2012-01-26 15:25:00,25.47,25.5,25.45,25.45,158400.0,21.6079,21.6333,21.5909,21.5909,158400.0
2012-01-26 15:30:00,25.46,25.52,25.46,25.52,180800.0,21.5994,21.6503,21.5994,21.6503,180800.0
2012-01-26 15:35:00,25.52,25.56,25.52,25.56,159600.0,21.6503,21.6842,21.6503,21.6842,159600.0
2012-01-26 15:40:00,25.56,25.57,25.56,25.57,96400.0,21.6842,21.6927,21.6842,21.6927,96400.0
2012-01-26 15:45:00,25.57,25.59,25.56,25.58,137200.0,21.6927,21.7097,21.6842,21.7012,137200.0
2012-01-26 15:50:00,25.58,25.58,25.56,25.57,152000.0,21.7012,21.7012,21.6842,21.6927,152000.0
2012-01-26 15:55:00,25.57,25.58,25.56,25.58,272000.0,21.6927,21.7012,21.6842,21.7012,272000.0
2012-01-27 09:30:00,25.54,25.56,25.5,25.53,136400.0,21.6672,21.6842,21.6333,21.6588,136400.0
2012-01-27 09:35:00,25.5,25.54,25.5,25.52,36000.0,21.6333,21.6672,21.6333,21.6503,36000.0
2012-01-27 09:40:00,25.53,25.58,25.53,25.56,67600.0,21.6588,21.7012,21.6588,21.6842,67600.0
2012-01-27 09:45:00,25.56,25.58,25.49,25.53,308400.0,21.6842,21.7012,21.6248,21.6588,308400.0
2012-01-27 09:50:00,25.53,25.53,25.48,25.51,75200.0,21.6588,21.6588,21.6163,21.6418,75200.0
2012-01-27 09:55:00,25.51,25.59,25.51,25.53,124400.0,21.6418,21.7097,21.6418,21.6588,124400.0
2012-01-27 10:00:00,25.53,25.54,25.51,25.52,103200.0,21.6588,21.6672,21.6418,21.6503,103200.0
2012-01-27 10:05:00,25.52,25.56,25.5,25.56,66000.0,21.6503,21.6842,21.6333,21.6842,66000.0
2012-01-27 10:10:00,25.57,25.57,25.53,25.57,40800.0,21.6927,21.6927,21.6588,21.6927,40800.0
2012-01-27 10:15:00,25.58,25.61,25.58,25.59,77600.0,21.7012,21.7266,21.7012,21.7097,77600.0
2012-01-27 10:20:00,25.59,25.64,25.58,25.63,79200.0,21.7097,21.7521,21.7012,21.7436,79200.0
2012-01-27 10:25:00,25.64,25.65,25.61,25.64,52800.0,21.7521,21.7606,21.7266,21.7521,52800.0
2012-01-27 10:30:00,25.64,25.66,25.61,25.62,69600.0,21.7521,21.769,21.7266,21.7351,69600.0
2012-01-27 10:35:00,25.61,25.61,25.59,25.59,44800.0,21.7266,21.7266,21.7097,21.7097,44800.0
2012-01-27 10:40:00,25.59,25.59,25.55,25.56,45600.0,21.7097,21.7097,21.6757,21.6842,45600.0
2012-01-27 10:45:00,25.56,25.56,25.51,25.52,78000.0,21.6842,21.6842,21.6418,21.6503,78000.0
2012-01-27 10:50:00,25.52,25.52,25.49,25.5,82800.0,21.6503,21.6503,21.6248,21.6333,82800.0
2012-01-27 10:55:00,25.5,25.5,25.48,25.5,42400.0,21.6333,21.6333,21.6163,21.6333,42400.0
2012-01-27 11:00:00,25.5,25.52,25.49,25.51,61200.0,21.6333,21.6503,21.6248,21.6418,61200.0
2012-01-27 11:05:00,25.51,25.54,25.5,25.53,38400.0,21.6418,21.6672,21.6333,21.6588,38400.0
2012-01-27 11:10:00,25.53,25.55,25.52,25.55,30800.0,21.6588,21.6757,21.6503,21.6757,30800.0
2012-01-27 11:15:00,25.54,25.56,25.52,25.52,54800.0,21.6672,21.6842,21.6503,21.6503,54800.0
2012-01-27 11:20:00,25.52,25.52,25.49,25.49,33200.0,21.6503,21.6503,21.6248,21.6248,33200.0
2012-01-27 11:25:00,25.5,25.5,25.48,25.49,60000.0,21.6333,21.6333,21.6163,21.6248,60000.0
2012-01-27 11:30:00,25.49,25.5,25.48,25.48,39600.0,21.6248,21.6333,21.6163,21.6163,39600.0
2012-01-27 11:35:00,25.48,25.48,25.45,25.46,43600.0,21.6163,21.6163,21.5909,21.5994,43600.0
2012-01-27 11:40:00,25.47,25.47,25.38,25.39,132800.0,21.6079,21.6079,21.5315,21.54,132800.0
2012-01-27 11:45:00,25.39,25.44,25.39,25.43,50800.0,21.54,21.5824,21.54,21.5739,50800.0
2012-01-27 11:50:00,25.43,25.43,25.39,25.39,134800.0,21.5739,21.5739,21.54,21.54,134800.0
2012-01-27 11:55:00,25.39,25.43,25.39,25.42,59600.0,21.54,21.5739,21.54,21.5654,59600.0
2012-01-27 12:00:00,25.42,25.45,25.42,25.44,30400.0,21.5654,21.5909,21.5654,21.5824,30400.0
2012-01-27 12:05:00,25.44,25.45,25.4,25.41,49600.0,21.5824,21.5909,21.5485,21.557,49600.0
2012-01-27 12:10:00,25.4,25.43,25.4,25.43,19200.0,21.5485,21.5739,21.5485,21.5739,19200.0
2012-01-27 12:15:00,25.43,25.44,25.41,25.44,50000.0,21.5739,21.5824,21.557,21.5824,50000.0
2012-01-27 12:20:00,25.44,25.45,25.43,25.44,66000.0,21.5824,21.5909,21.5739,21.5824,66000.0
2012-01-27 12:25:00,25.45,25.45,25.45,25.45,32400.0,21.5909,21.5909,21.5909,21.5909,32400.0
2012-01-27 12:30:00,25.45,25.45,25.43,25.45,35200.0,21.5909,21.5909,21.5739,21.5909,35200.0
2012-01-27 12:35:00,25.45,25.45,25.43,25.43,24000.0,21.5909,21.5909,21.5739,21.5739,24000.0
2012-01-27 12:40:00,25.43,25.45,25.43,25.45,23200.0,21.5739,21.5909,21.5739,21.5909,23200.0
2012-01-27 12:45:00,25.45,25.45,25.43,25.45,45600.0,21.5909,21.5909,21.5739,21.5909,45600.0
2012-01-27 12:50:00,25.45,25.45,25.44,25.44,26400.0,21.5909,21.5909,21.5824,21.5824,26400.0
2012-01-27 12:55:00,25.44,25.45,25.41,25.42,69200.0,21.5824,21.5909,21.557,21.5654,69200.0
2012-01-27 13:00:00,25.43,25.46,25.42,25.45,53600.0,21.5739,21.5994,21.5654,21.5909,53600.0
2012-01-27 13:05:00,25.45,25.45,25.43,25.43,25600.0,21.5909,21.5909,21.5739,21.5739,25600.0
2012-01-27 13:10:00,25.43,25.44,25.42,25.44,26800.0,21.5739,21.5824,21.5654,21.5824,26800.0
2012-01-27 13:15:00,25.44,25.47,25.43,25.43,60400.0,21.5824,21.6079,21.5739,21.5739,60400.0
2012-01-27 13:20:00,25.43,25.43,25.42,25.42,29200.0,21.5739,21.5739,21.5654,21.5654,29200.0
2012-01-27 13:25:00,25.42,25.44,25.42,25.43,27200.0,21.5654,21.5824,21.5654,21.5739,27200.0
2012-01-27 13:30:00,25.43,25.44,25.43,25.43,36800.0,21.5739,21.5824,21.5739,21.5739,36800.0
2012-01-27 13:35:00,25.44,25.46,25.44,25.44,48000.0,21.5824,21.5994,21.5824,21.5824,48000.0
2012-01-27 13:40:00,25.44,25.44,25.43,25.44,59600.0,21.5824,21.5824,21.5739,21.5824,59600.0
2012-01-27 13:45:00,25.44,25.46,25.44,25.45,52400.0,21.5824,21.5994,21.5824,21.5909,52400.0
2012-01-27 13:50:00,25.45,25.46,25.44,25.46,31600.0,21.5909,21.5994,21.5824,21.5994,31600.0
2012-01-27 13:55:00,25.45,25.46,25.44,25.46,53600.0,21.5909,21.5994,21.5824,21.5994,53600.0
2012-01-27 14:00:00,25.46,25.48,25.45,25.45,73600.0,21.5994,21.6163,21.5909,21.5909,73600.0
2012-01-27 14:05:00,25.45,25.46,25.44,25.45,31200.0,21.5909,21.5994,21.5824,21.5909,31200.0
2012-01-27 14:10:00,25.45,25.46,25.43,25.44,44000.0,21.5909,21.5994,21.5739,21.5824,44000.0
2012-01-27 14:15:00,25.44,25.46,25.44,25.45,32000.0,21.5824,21.5994,21.5824,21.5909,32000.0
2012-01-27 14:20:00,25.45,25.46,25.44,25.45,48400.0,21.5909,21.5994,21.5824,21.5909,48400.0
2012-01-27 14:25:00,25.45,25.45,25.44,25.45,72000.0,21.5909,21.5909,21.5824,21.5909,72000.0
2012-01-27 14:30:00,25.45,25.48,25.45,25.46,124800.0,21.5909,21.6163,21.5909,21.5994,124800.0
2012-01-27 14:35:00,25.46,25.49,25.45,25.48,61200.0,21.5994,21.6248,21.5909,21.6163,61200.0
2012-01-27 14:40:00,25.49,25.5,25.46,25.47,104800.0,21.6248,21.6333,21.5994,21.6079,104800.0
2012-01-27 14:45:00,25.48,25.49,25.47,25.49,73200.0,21.6163,21.6248,21.6079,21.6248,73200.0
2012-01-27 14:50:00,25.49,25.49,25.48,25.49,47600.0,21.6248,21.6248,21.6163,21.6248,47600.0
2012-01-27 14:55:00,25.49,25.5,25.48,25.5,70800.0,21.6248,21.6333,21.6163,21.6333,70800.0
2012-01-27 15:00:00,25.5,25.52,25.5,25.52,116800.0,21.6333,21.6503,21.6333,21.6503,116800.0
2012-01-27 15:05:00,25.52,25.55,25.51,25.55,133200.0,21.6503,21.6757,21.6418,21.6757,133200.0
2012-01-27 15:10:00,25.55,25.57,25.54,25.57,68400.0,21.6757,21.6927,21.6672,21.6927,68400.0
2012-01-27 15:15:00,25.57,25.6,25.57,25.6,95600.0,21.6927,21.7181,21.6927,21.7181,95600.0
2012-01-27 15:20:00,25.6,25.61,25.59,25.6,112400.0,21.7181,21.7266,21.7097,21.7181,112400.0
2012-01-27 15:25:00,25.59,25.61,25.59,25.6,118000.0,21.7097,21.7266,21.7097,21.7181,118000.0
2012-01-27 15:30:00,25.59,25.6,25.57,25.57,126400.0,21.7097,21.7181,21.6927,21.6927,126400.0
2012-01-27 15:35:00,25.57,25.61,25.57,25.6,97200.0,21.6927,21.7266,21.6927,21.7181,97200.0
2012-01-27 15:40:00,25.6,25.61,25.59,25.59,148800.0,21.7181,21.7266,21.7097,21.7097,148800.0
2012-01-27 15:45:00,25.59,25.6,25.58,25.59,190000.0,21.7097,21.7181,21.7012,21.7097,190000.0
2012-01-27 15:50:00,25.59,25.6,25.56,25.58,182000.0,21.7097,21.7181,21.6842,21.7012,182000.0
2012-01-27 15:55:00,25.58,25.58,25.43,25.53,587600.0,21.7012,21.7012,21.5739,21.6588,587600.0
2012-01-30 09:30:00,25.36,25.36,25.22,25.28,209200.0,21.5145,21.5145,21.3958,21.4467,209200.0
2012-01-30 09:35:00,25.27,25.31,25.24,25.3,111200.0,21.4382,21.4721,21.4127,21.4636,111200.0
2012-01-30 09:40:00,25.31,25.43,25.31,25.41,70000.0,21.4721,21.5739,21.4721,21.557,70000.0
2012-01-30 09:45:00,25.41,25.41,25.34,25.35,121600.0,21.557,21.557,21.4976,21.5061,121600.0
2012-01-30 09:50:00,25.35,25.36,25.32,25.33,115600.0,21.5061,21.5145,21.4806,21.4891,115600.0
2012-01-30 09:55:00,25.34,25.43,25.32,25.41,247200.0,21.4976,21.5739,21.4806,21.557,247200.0
2012-01-30 10:00:00,25.4,25.46,25.4,25.45,172400.0,21.5485,21.5994,21.5485,21.5909,172400.0
2012-01-30 10:05:00,25.46,25.46,25.4,25.42,68800.0,21.5994,21.5994,21.5485,21.5654,68800.0
2012-01-30 10:10:00,25.41,25.41,25.36,25.4,177200.0,21.557,21.557,21.5145,21.5485,177200.0
2012-01-30 10:15:00,25.4,25.5,25.39,25.49,111200.0,21.5485,21.6333,21.54,21.6248,111200.0
2012-01-30 10:20:00,25.5,25.57,25.49,25.57,104400.0,21.6333,21.6927,21.6248,21.6927,104400.0
2012-01-30 10:25:00,25.57,25.59,25.56,25.56,162800.0,21.6927,21.7097,21.6842,21.6842,162800.0
2012-01-30 10:30:00,25.56,25.63,25.56,25.62,103200.0,21.6842,21.7436,21.6842,21.7351,103200.0
2012-01-30 10:35:00,25.62,25.66,25.59,25.59,139600.0,21.7351,21.769,21.7097,21.7097,139600.0
2012-01-30 10:40:00,25.59,25.66,25.57,25.66,157200.0,21.7097,21.769,21.6927,21.769,157200.0
2012-01-30 10:45:00,25.66,25.73,25.65,25.71,183600.0,21.769,21.8284,21.7606,21.8115,183600.0
2012-01-30 10:50:00,25.71,25.76,25.7,25.76,170400.0,21.8115,21.8539,21.803,21.8539,170400.0
2012-01-30 10:55:00,25.76,25.77,25.73,25.75,105600.0,21.8539,21.8624,21.8284,21.8454,105600.0
2012-01-30 11:00:00,25.75,25.82,25.75,25.8,213200.0,21.8454,21.9048,21.8454,21.8878,213200.0
2012-01-30 11:05:00,25.8,25.84,25.79,25.83,154400.0,21.8878,21.9218,21.8793,21.9133,154400.0
2012-01-30 11:10:00,25.83,25.86,25.81,25.83,153200.0,21.9133,21.9387,21.8963,21.9133,153200.0
2012-01-30 11:15:00,25.84,25.86,25.82,25.86,147200.0,21.9218,21.9387,21.9048,21.9387,147200.0
2012-01-30 11:20:00,25.86,25.9,25.86,25.9,132000.0,21.9387,21.9727,21.9387,21.9727,132000.0
2012-01-30 11:25:00,25.9,25.91,25.85,25.86,156400.0,21.9727,21.9811,21.9302,21.9387,156400.0
2012-01-30 11:30:00,25.86,25.86,25.79,25.82,184000.0,21.9387,21.9387,21.8793,21.9048,184000.0
2012-01-30 11:35:00,25.82,25.87,25.82,25.84,103200.0,21.9048,21.9472,21.9048,21.9218,103200.0
2012-01-30 11:40:00,25.84,25.84,25.8,25.8,82400.0,21.9218,21.9218,21.8878,21.8878,82400.0
2012-01-30 11:45:00,25.8,25.85,25.8,25.85,113600.0,21.8878,21.9302,21.8878,21.9302,113600.0
2012-01-30 11:50:00,25.85,25.86,25.83,25.83,166400.0,21.9302,21.9387,21.9133,21.9133,166400.0
2012-01-30 11:55:00,25.83,25.83,25.81,25.82,123200.0,21.9133,21.9133,21.8963,21.9048,123200.0
2012-01-30 12:00:00,25.82,25.86,25.82,25.86,82400.0,21.9048,21.9387,21.9048,21.9387,82400.0
2012-01-30 12:05:00,25.86,25.89,25.84,25.89,135200.0,21.9387,21.9642,21.9218,21.9642,135200.0
2012-01-30 12:10:00,25.89,25.91,25.88,25.89,124800.0,21.9642,21.9811,21.9557,21.9642,124800.0
2012-01-30 12:15:00,25.88,25.91,25.88,25.88,84800.0,21.9557,21.9811,21.9557,21.9557,84800.0
2012-01-30 12:20:00,25.88,25.94,25.86,25.93,155600.0,21.9557,22.0066,21.9387,21.9981,155600.0
2012-01-30 12:25:00,25.93,25.96,25.91,25.96,125600.0,21.9981,22.0236,21.9811,22.0236,125600.0
2012-01-30 12:30:00,25.96,25.96,25.9,25.91,106000.0,22.0236,22.0236,21.9727,21.9811,106000.0
2012-01-30 12:35:00,25.91,25.92,25.91,25.91,110400.0,21.9811,21.9896,21.9811,21.9811,110400.0
2012-01-30 12:40:00,25.91,25.94,25.91,25.93,85600.0,21.9811,22.0066,21.9811,21.9981,85600.0
2012-01-30 12:45:00,25.93,25.94,25.91,25.91,109200.0,21.9981,22.0066,21.9811,21.9811,109200.0
2012-01-30 12:50:00,25.91,25.92,25.91,25.92,70400.0,21.9811,21.9896,21.9811,21.9896,70400.0
2012-01-30 12:55:00,25.92,25.95,25.92,25.95,60800.0,21.9896,22.0151,21.9896,22.0151,60800.0
2012-01-30 13:00:00,25.95,25.97,25.93,25.94,91600.0,22.0151,22.032,21.9981,22.0066,91600.0
2012-01-30 13:05:00,25.95,25.95,25.92,25.92,104000.0,22.0151,22.0151,21.9896,21.9896,104000.0
2012-01-30 13:10:00,25.92,25.92,25.89,25.9,117200.0,21.9896,21.9896,21.9642,21.9727,117200.0
2012-01-30 13:15:00,25.9,25.91,25.88,25.9,67600.0,21.9727,21.9811,21.9557,21.9727,67600.0
2012-01-30 13:20:00,25.9,25.96,25.9,25.96,70000.0,21.9727,22.0236,21.9727,22.0236,70000.0
2012-01-30 13:25:00,25.96,25.97,25.95,25.96,58800.0,22.0236,22.032,22.0151,22.0236,58800.0
2012-01-30 13:30:00,25.96,25.97,25.95,25.95,108000.0,22.0236,22.032,22.0151,22.0151,108000.0
2012-01-30 13:35:00,25.95,26.0,25.95,25.99,186400.0,22.0151,22.0575,22.0151,22.049,186400.0
2012-01-30 13:40:00,25.99,26.0,25.97,25.99,155600.0,22.049,22.0575,22.032,22.049,155600.0
2012-01-30 13:45:00,25.99,26.0,25.97,25.99,106800.0,22.049,22.0575,22.032,22.049,106800.0
2012-01-30 13:50:00,25.99,26.0,25.95,25.99,359600.0,22.049,22.0575,22.0151,22.049,359600.0
2012-01-30 13:55:00,25.99,26.04,25.99,26.02,219200.0,22.049,22.0914,22.049,22.0745,219200.0
2012-01-30 14:00:00,26.02,26.02,25.97,25.98,83600.0,22.0745,22.0745,22.032,22.0405,83600.0
2012-01-30 14:05:00,25.98,26.0,25.97,25.97,140400.0,22.0405,22.0575,22.032,22.032,140400.0
2012-01-30 14:10:00,25.97,26.01,25.97,25.97,176000.0,22.032,22.066,22.032,22.032,176000.0
2012-01-30 14:15:00,25.97,25.98,25.97,25.97,101200.0,22.032,22.0405,22.032,22.032,101200.0
2012-01-30 14:20:00,25.97,25.98,25.97,25.97,99200.0,22.032,22.0405,22.032,22.032,99200.0
2012-01-30 14:25:00,25.97,25.98,25.96,25.97,131200.0,22.032,22.0405,22.0236,22.032,131200.0
2012-01-30 14:30:00,25.97,25.97,25.95,25.96,108800.0,22.032,22.032,22.0151,22.0236,108800.0
2012-01-30 14:35:00,25.96,25.96,25.94,25.95,86000.0,22.0236,22.0236,22.0066,22.0151,86000.0
2012-01-30 14:40:00,25.95,25.96,25.93,25.93,80000.0,22.0151,22.0236,21.9981,21.9981,80000.0
2012-01-30 14:45:00,25.93,25.95,25.88,25.9,145600.0,21.9981,22.0151,21.9557,21.9727,145600.0
2012-01-30 14:50:00,25.9,25.9,25.86,25.88,149600.0,21.9727,21.9727,21.9387,21.9557,149600.0
2012-01-30 14:55:00,25.88,25.93,25.88,25.9,120800.0,21.9557,21.9981,21.9557,21.9727,120800.0
2012-01-30 15:00:00,25.9,25.9,25.88,25.89,84000.0,21.9727,21.9727,21.9557,21.9642,84000.0
2012-01-30 15:05:00,25.89,25.92,25.89,25.9,94400.0,21.9642,21.9896,21.9642,21.9727,94400.0
2012-01-30 15:10:00,25.9,25.94,25.9,25.91,104800.0,21.9727,22.0066,21.9727,21.9811,104800.0
2012-01-30 15:15:00,25.91,25.94,25.91,25.93,90000.0,21.9811,22.0066,21.9811,21.9981,90000.0
2012-01-30 15:20:00,25.93,25.93,25.89,25.9,155600.0,21.9981,21.9981,21.9642,21.9727,155600.0
2012-01-30 15:25:00,25.9,25.9,25.87,25.87,143600.0,21.9727,21.9727,21.9472,21.9472,143600.0
2012-01-30 15:30:00,25.87,25.87,25.79,25.8,304800.0,21.9472,21.9472,21.8793,21.8878,304800.0
2012-01-30 15:35:00,25.8,25.81,25.76,25.79,297200.0,21.8878,21.8963,21.8539,21.8793,297200.0
2012-01-30 15:40:00,25.8,25.84,25.79,25.82,278800.0,21.8878,21.9218,21.8793,21.9048,278800.0
2012-01-30 15:45:00,25.82,25.84,25.79,25.84,298000.0,21.9048,21.9218,21.8793,21.9218,298000.0
2012-01-30 15:50:00,25.84,25.84,25.81,25.81,294400.0,21.9218,21.9218,21.8963,21.8963,294400.0
2012-01-30 15:55:00,25.81,25.85,25.81,25.85,469200.0,21.8963,21.9302,21.8963,21.9302,469200.0
2012-01-31 09:30:00,26.14,26.15,26.02,26.12,408400.0,22.1763,22.1847,22.0745,22.1593,408400.0
2012-01-31 09:35:00,26.12,26.21,26.12,26.21,188800.0,22.1593,22.2357,22.1593,22.2357,188800.0
2012-01-31 09:40:00,26.21,26.24,26.13,26.14,258800.0,22.2357,22.2611,22.1678,22.1763,258800.0
2012-01-31 09:45:00,26.13,26.16,26.04,26.04,329200.0,22.1678,22.1932,22.0914,22.0914,329200.0
2012-01-31 09:50:00,26.04,26.05,25.99,26.02,340400.0,22.0914,22.0999,22.049,22.0745,340400.0
2012-01-31 09:55:00,26.02,26.16,26.01,26.15,192000.0,22.0745,22.1932,22.066,22.1847,192000.0
2012-01-31 10:00:00,26.14,26.16,26.03,26.05,232400.0,22.1763,22.1932,22.0829,22.0999,232400.0
2012-01-31 10:05:00,26.05,26.06,26.0,26.03,156400.0,22.0999,22.1084,22.0575,22.0829,156400.0
2012-01-31 10:10:00,26.03,26.08,26.01,26.04,118800.0,22.0829,22.1254,22.066,22.0914,118800.0
2012-01-31 10:15:00,26.05,26.12,26.04,26.11,90000.0,22.0999,22.1593,22.0914,22.1508,90000.0
2012-01-31 10:20:00,26.11,26.14,26.11,26.11,96800.0,22.1508,22.1763,22.1508,22.1508,96800.0
2012-01-31 10:25:00,26.11,26.15,26.1,26.14,102400.0,22.1508,22.1847,22.1423,22.1763,102400.0
2012-01-31 10:30:00,26.13,26.16,26.11,26.15,85600.0,22.1678,22.1932,22.1508,22.1847,85600.0
2012-01-31 10:35:00,26.15,26.16,26.02,26.03,204800.0,22.1847,22.1932,22.0745,22.0829,204800.0
2012-01-31 10:40:00,26.02,26.06,26.01,26.06,112800.0,22.0745,22.1084,22.066,22.1084,112800.0
2012-01-31 10:45:00,26.06,26.06,26.0,26.02,209200.0,22.1084,22.1084,22.0575,22.0745,209200.0
2012-01-31 10:50:00,26.02,26.03,25.99,26.02,102800.0,22.0745,22.0829,22.049,22.0745,102800.0
2012-01-31 10:55:00,26.03,26.04,26.01,26.04,97600.0,22.0829,22.0914,22.066,22.0914,97600.0
2012-01-31 11:00:00,26.04,26.06,26.03,26.05,86000.0,22.0914,22.1084,22.0829,22.0999,86000.0
2012-01-31 11:05:00,26.06,26.08,26.05,26.08,106000.0,22.1084,22.1254,22.0999,22.1254,106000.0
2012-01-31 11:10:00,26.08,26.09,26.06,26.09,133600.0,22.1254,22.1338,22.1084,22.1338,133600.0
2012-01-31 11:15:00,26.09,26.15,26.09,26.14,142000.0,22.1338,22.1847,22.1338,22.1763,142000.0
2012-01-31 11:20:00,26.14,26.16,26.12,26.15,85600.0,22.1763,22.1932,22.1593,22.1847,85600.0
2012-01-31 11:25:00,26.15,26.15,26.09,26.09,124400.0,22.1847,22.1847,22.1338,22.1338,124400.0
2012-01-31 11:30:00,26.09,26.11,26.08,26.08,100800.0,22.1338,22.1508,22.1254,22.1254,100800.0
2012-01-31 11:35:00,26.08,26.13,26.08,26.13,79200.0,22.1254,22.1678,22.1254,22.1678,79200.0
2012-01-31 11:40:00,26.13,26.15,26.12,26.13,108400.0,22.1678,22.1847,22.1593,22.1678,108400.0
2012-01-31 11:45:00,26.14,26.14,26.12,26.13,65200.0,22.1763,22.1763,22.1593,22.1678,65200.0
2012-01-31 11:50:00,26.12,26.16,26.12,26.13,93600.0,22.1593,22.1932,22.1593,22.1678,93600.0
2012-01-31 11:55:00,26.13,26.17,26.13,26.17,132800.0,22.1678,22.2017,22.1678,22.2017,132800.0
2012-01-31 12:00:00,26.17,26.17,26.13,26.15,131600.0,22.2017,22.2017,22.1678,22.1847,131600.0
2012-01-31 12:05:00,26.15,26.17,26.14,26.17,79600.0,22.1847,22.2017,22.1763,22.2017,79600.0
2012-01-31 12:10:00,26.17,26.17,26.15,26.16,104800.0,22.2017,22.2017,22.1847,22.1932,104800.0
2012-01-31 12:15:00,26.16,26.18,26.15,26.17,56400.0,22.1932,22.2102,22.1847,22.2017,56400.0
2012-01-31 12:20:00,26.17,26.17,26.13,26.13,60400.0,22.2017,22.2017,22.1678,22.1678,60400.0
2012-01-31 12:25:00,26.13,26.14,26.12,26.13,63600.0,22.1678,22.1763,22.1593,22.1678,63600.0
2012-01-31 12:30:00,26.13,26.13,26.12,26.13,49200.0,22.1678,22.1678,22.1593,22.1678,49200.0
2012-01-31 12:35:00,26.13,26.13,26.12,26.12,70000.0,22.1678,22.1678,22.1593,22.1593,70000.0
2012-01-31 12:40:00,26.12,26.13,26.12,26.13,100000.0,22.1593,22.1678,22.1593,22.1678,100000.0
2012-01-31 12:45:00,26.13,26.13,26.11,26.12,47600.0,22.1678,22.1678,22.1508,22.1593,47600.0
2012-01-31 12:50:00,26.12,26.14,26.12,26.14,84000.0,22.1593,22.1763,22.1593,22.1763,84000.0
2012-01-31 12:55:00,26.14,26.14,26.13,26.13,235600.0,22.1763,22.1763,22.1678,22.1678,235600.0
2012-01-31 13:00:00,26.13,26.16,26.13,26.16,142400.0,22.1678,22.1932,22.1678,22.1932,142400.0
2012-01-31 13:05:00,26.16,26.19,26.16,26.19,114400.0,22.1932,22.2187,22.1932,22.2187,114400.0
2012-01-31 13:10:00,26.19,26.21,26.19,26.21,126400.0,22.2187,22.2357,22.2187,22.2357,126400.0
2012-01-31 13:15:00,26.21,26.23,26.21,26.22,141600.0,22.2357,22.2526,22.2357,22.2441,141600.0
2012-01-31 13:20:00,26.22,26.23,26.22,26.22,125600.0,22.2441,22.2526,22.2441,22.2441,125600.0
2012-01-31 13:25:00,26.22,26.23,26.2,26.22,163600.0,22.2441,22.2526,22.2272,22.2441,163600.0
2012-01-31 13:30:00,26.22,26.22,26.2,26.21,127200.0,22.2441,22.2441,22.2272,22.2357,127200.0
2012-01-31 13:35:00,26.21,26.21,26.2,26.2,92800.0,22.2357,22.2357,22.2272,22.2272,92800.0
2012-01-31 13:40:00,26.2,26.2,26.19,26.2,86800.0,22.2272,22.2272,22.2187,22.2272,86800.0
2012-01-31 13:45:00,26.2,26.21,26.19,26.19,83200.0,22.2272,22.2357,22.2187,22.2187,83200.0
2012-01-31 13:50:00,26.19,26.2,26.17,26.18,188000.0,22.2187,22.2272,22.2017,22.2102,188000.0
2012-01-31 13:55:00,26.18,26.18,26.16,26.17,105200.0,22.2102,22.2102,22.1932,22.2017,105200.0
2012-01-31 14:00:00,26.17,26.18,26.17,26.17,74800.0,22.2017,22.2102,22.2017,22.2017,74800.0
2012-01-31 14:05:00,26.17,26.18,26.16,26.16,62800.0,22.2017,22.2102,22.1932,22.1932,62800.0
2012-01-31 14:10:00,26.16,26.19,26.16,26.18,219600.0,22.1932,22.2187,22.1932,22.2102,219600.0
2012-01-31 14:15:00,26.18,26.19,26.16,26.19,112800.0,22.2102,22.2187,22.1932,22.2187,112800.0
2012-01-31 14:20:00,26.19,26.21,26.18,26.2,100400.0,22.2187,22.2357,22.2102,22.2272,100400.0
2012-01-31 14:25:00,26.2,26.2,26.2,26.2,39600.0,22.2272,22.2272,22.2272,22.2272,39600.0
2012-01-31 14:30:00,26.2,26.2,26.19,26.19,87200.0,22.2272,22.2272,22.2187,22.2187,87200.0
2012-01-31 14:35:00,26.2,26.2,26.19,26.19,72000.0,22.2272,22.2272,22.2187,22.2187,72000.0
2012-01-31 14:40:00,26.19,26.19,26.17,26.17,67600.0,22.2187,22.2187,22.2017,22.2017,67600.0
2012-01-31 14:45:00,26.17,26.17,26.14,26.14,66000.0,22.2017,22.2017,22.1763,22.1763,66000.0
2012-01-31 14:50:00,26.14,26.14,26.12,26.14,85200.0,22.1763,22.1763,22.1593,22.1763,85200.0
2012-01-31 14:55:00,26.14,26.15,26.14,26.14,107200.0,22.1763,22.1847,22.1763,22.1763,107200.0
2012-01-31 15:00:00,26.15,26.15,26.12,26.12,108400.0,22.1847,22.1847,22.1593,22.1593,108400.0
2012-01-31 15:05:00,26.12,26.13,26.12,26.12,161200.0,22.1593,22.1678,22.1593,22.1593,161200.0
2012-01-31 15:10:00,26.12,26.12,26.11,26.11,268800.0,22.1593,22.1593,22.1508,22.1508,268800.0
2012-01-31 15:15:00,26.11,26.13,26.1,26.1,140800.0,22.1508,22.1678,22.1423,22.1423,140800.0
2012-01-31 15:20:00,26.1,26.11,26.06,26.09,138400.0,22.1423,22.1508,22.1084,22.1338,138400.0
2012-01-31 15:25:00,26.09,26.1,26.07,26.07,144400.0,22.1338,22.1423,22.1169,22.1169,144400.0
2012-01-31 15:30:00,26.07,26.08,26.0,26.0,242400.0,22.1169,22.1254,22.0575,22.0575,242400.0
2012-01-31 15:35:00,26.0,26.04,26.0,26.02,358800.0,22.0575,22.0914,22.0575,22.0745,358800.0
2012-01-31 15:40:00,26.02,26.03,25.98,25.99,568000.0,22.0745,22.0829,22.0405,22.049,568000.0
2012-01-31 15:45:00,25.98,25.99,25.86,25.9,1027200.0,22.0405,22.049,21.9387,21.9727,1027200.0
2012-01-31 15:50:00,25.89,25.99,25.89,25.95,1055600.0,21.9642,22.049,21.9642,22.0151,1055600.0
2012-01-31 15:55:00,25.95,26.1,25.94,26.0,2307600.0,22.0151,22.1423,22.0066,22.0575,2307600.0
2012-02-01 09:30:00,26.1,26.14,26.01,26.08,476400.0,22.1423,22.1763,22.066,22.1254,476400.0
2012-02-01 09:35:00,26.1,26.16,26.06,26.12,177600.0,22.1423,22.1932,22.1084,22.1593,177600.0
2012-02-01 09:40:00,26.11,26.13,26.07,26.1,138400.0,22.1508,22.1678,22.1169,22.1423,138400.0
2012-02-01 09:45:00,26.1,26.12,26.05,26.07,188400.0,22.1423,22.1593,22.0999,22.1169,188400.0
2012-02-01 09:50:00,26.07,26.14,26.06,26.14,178400.0,22.1169,22.1763,22.1084,22.1763,178400.0
2012-02-01 09:55:00,26.14,26.15,26.12,26.15,120000.0,22.1763,22.1847,22.1593,22.1847,120000.0
2012-02-01 10:00:00,26.14,26.18,26.12,26.13,260800.0,22.1763,22.2102,22.1593,22.1678,260800.0
2012-02-01 10:05:00,26.14,26.14,26.08,26.09,164000.0,22.1763,22.1763,22.1254,22.1338,164000.0
2012-02-01 10:10:00,26.09,26.12,26.08,26.09,157200.0,22.1338,22.1593,22.1254,22.1338,157200.0
2012-02-01 10:15:00,26.09,26.09,26.05,26.05,67200.0,22.1338,22.1338,22.0999,22.0999,67200.0
2012-02-01 10:20:00,26.05,26.09,26.04,26.07,109200.0,22.0999,22.1338,22.0914,22.1169,109200.0
2012-02-01 10:25:00,26.08,26.1,26.05,26.05,124800.0,22.1254,22.1423,22.0999,22.0999,124800.0
2012-02-01 10:30:00,26.05,26.06,26.01,26.03,106400.0,22.0999,22.1084,22.066,22.0829,106400.0
2012-02-01 10:35:00,26.04,26.06,26.02,26.03,126800.0,22.0914,22.1084,22.0745,22.0829,126800.0
2012-02-01 10:40:00,26.03,26.05,26.0,26.02,272000.0,22.0829,22.0999,22.0575,22.0745,272000.0
2012-02-01 10:45:00,26.02,26.06,26.02,26.06,51200.0,22.0745,22.1084,22.0745,22.1084,51200.0
2012-02-01 10:50:00,26.06,26.07,26.05,26.06,166000.0,22.1084,22.1169,22.0999,22.1084,166000.0
2012-02-01 10:55:00,26.06,26.1,26.06,26.1,39600.0,22.1084,22.1423,22.1084,22.1423,39600.0
2012-02-01 11:00:00,26.1,26.1,26.06,26.06,169600.0,22.1423,22.1423,22.1084,22.1084,169600.0
2012-02-01 11:05:00,26.06,26.08,26.05,26.06,114800.0,22.1084,22.1254,22.0999,22.1084,114800.0
2012-02-01 11:10:00,26.06,26.08,26.05,26.06,132000.0,22.1084,22.1254,22.0999,22.1084,132000.0
2012-02-01 11:15:00,26.06,26.07,26.04,26.06,106400.0,22.1084,22.1169,22.0914,22.1084,106400.0
2012-02-01 11:20:00,26.06,26.08,26.03,26.05,95600.0,22.1084,22.1254,22.0829,22.0999,95600.0
2012-02-01 11:25:00,26.05,26.08,26.04,26.06,101200.0,22.0999,22.1254,22.0914,22.1084,101200.0
2012-02-01 11:30:00,26.06,26.14,26.06,26.13,172000.0,22.1084,22.1763,22.1084,22.1678,172000.0
2012-02-01 11:35:00,26.14,26.15,26.1,26.15,126000.0,22.1763,22.1847,22.1423,22.1847,126000.0
2012-02-01 11:40:00,26.15,26.16,26.13,26.15,114000.0,22.1847,22.1932,22.1678,22.1847,114000.0
2012-02-01 11:45:00,26.15,26.18,26.15,26.17,87200.0,22.1847,22.2102,22.1847,22.2017,87200.0
2012-02-01 11:50:00,26.17,26.19,26.17,26.18,61600.0,22.2017,22.2187,22.2017,22.2102,61600.0
2012-02-01 11:55:00,26.18,26.19,26.18,26.18,51600.0,22.2102,22.2187,22.2102,22.2102,51600.0
2012-02-01 12:00:00,26.18,26.19,26.18,26.18,53600.0,22.2102,22.2187,22.2102,22.2102,53600.0
2012-02-01 12:05:00,26.18,26.18,26.18,26.18,78800.0,22.2102,22.2102,22.2102,22.2102,78800.0
2012-02-01 12:10:00,26.18,26.18,26.16,26.17,59600.0,22.2102,22.2102,22.1932,22.2017,59600.0
2012-02-01 12:15:00,26.18,26.2,26.18,26.2,92400.0,22.2102,22.2272,22.2102,22.2272,92400.0
2012-02-01 12:20:00,26.2,26.21,26.17,26.18,250000.0,22.2272,22.2357,22.2017,22.2102,250000.0
2012-02-01 12:25:00,26.18,26.2,26.16,26.16,121600.0,22.2102,22.2272,22.1932,22.1932,121600.0
2012-02-01 12:30:00,26.16,26.18,26.16,26.18,42800.0,22.1932,22.2102,22.1932,22.2102,42800.0
2012-02-01 12:35:00,26.18,26.18,26.16,26.17,29600.0,22.2102,22.2102,22.1932,22.2017,29600.0
2012-02-01 12:40:00,26.16,26.17,26.11,26.12,70400.0,22.1932,22.2017,22.1508,22.1593,70400.0
2012-02-01 12:45:00,26.12,26.13,26.1,26.12,68800.0,22.1593,22.1678,22.1423,22.1593,68800.0
2012-02-01 12:50:00,26.13,26.13,26.1,26.11,44000.0,22.1678,22.1678,22.1423,22.1508,44000.0
2012-02-01 12:55:00,26.11,26.11,26.09,26.1,36000.0,22.1508,22.1508,22.1338,22.1423,36000.0
2012-02-01 13:00:00,26.1,26.13,26.1,26.13,24400.0,22.1423,22.1678,22.1423,22.1678,24400.0
2012-02-01 13:05:00,26.13,26.13,26.11,26.11,39200.0,22.1678,22.1678,22.1508,22.1508,39200.0
2012-02-01 13:10:00,26.12,26.15,26.12,26.14,59600.0,22.1593,22.1847,22.1593,22.1763,59600.0
2012-02-01 13:15:00,26.14,26.16,26.13,26.16,24800.0,22.1763,22.1932,22.1678,22.1932,24800.0
2012-02-01 13:20:00,26.16,26.17,26.14,26.15,64000.0,22.1932,22.2017,22.1763,22.1847,64000.0
2012-02-01 13:25:00,26.15,26.15,26.13,26.13,34800.0,22.1847,22.1847,22.1678,22.1678,34800.0
2012-02-01 13:30:00,26.13,26.13,26.12,26.13,113200.0,22.1678,22.1678,22.1593,22.1678,113200.0
2012-02-01 13:35:00,26.13,26.13,26.12,26.13,176400.0,22.1678,22.1678,22.1593,22.1678,176400.0
2012-02-01 13:40:00,26.13,26.13,26.08,26.08,52800.0,22.1678,22.1678,22.1254,22.1254,52800.0
2012-02-01 13:45:00,26.09,26.12,26.09,26.1,62400.0,22.1338,22.1593,22.1338,22.1423,62400.0
2012-02-01 13:50:00,26.1,26.11,26.07,26.08,85200.0,22.1423,22.1508,22.1169,22.1254,85200.0
2012-02-01 13:55:00,26.08,26.08,26.04,26.04,98800.0,22.1254,22.1254,22.0914,22.0914,98800.0
2012-02-01 14:00:00,26.04,26.06,26.04,26.05,64800.0,22.0914,22.1084,22.0914,22.0999,64800.0
2012-02-01 14:05:00,26.05,26.05,26.03,26.04,50400.0,22.0999,22.0999,22.0829,22.0914,50400.0
2012-02-01 14:10:00,26.04,26.05,26.04,26.05,23600.0,22.0914,22.0999,22.0914,22.0999,23600.0
2012-02-01 14:15:00,26.05,26.08,26.05,26.07,53200.0,22.0999,22.1254,22.0999,22.1169,53200.0
2012-02-01 14:20:00,26.06,26.09,26.06,26.08,65600.0,22.1084,22.1338,22.1084,22.1254,65600.0
2012-02-01 14:25:00,26.08,26.09,26.06,26.09,70800.0,22.1254,22.1338,22.1084,22.1338,70800.0
2012-02-01 14:30:00,26.09,26.1,26.08,26.09,74400.0,22.1338,22.1423,22.1254,22.1338,74400.0
2012-02-01 14:35:00,26.09,26.12,26.09,26.11,92800.0,22.1338,22.1593,22.1338,22.1508,92800.0
2012-02-01 14:40:00,26.11,26.12,26.09,26.1,61200.0,22.1508,22.1593,22.1338,22.1423,61200.0
2012-02-01 14:45:00,26.1,26.11,26.09,26.09,77200.0,22.1423,22.1508,22.1338,22.1338,77200.0
2012-02-01 14:50:00,26.09,26.11,26.09,26.1,175600.0,22.1338,22.1508,22.1338,22.1423,175600.0
2012-02-01 14:55:00,26.1,26.1,26.09,26.09,54400.0,22.1423,22.1423,22.1338,22.1338,54400.0
2012-02-01 15:00:00,26.09,26.1,26.09,26.09,95200.0,22.1338,22.1423,22.1338,22.1338,95200.0
2012-02-01 15:05:00,26.09,26.09,26.06,26.08,114800.0,22.1338,22.1338,22.1084,22.1254,114800.0
2012-02-01 15:10:00,26.08,26.09,26.04,26.05,180400.0,22.1254,22.1338,22.0914,22.0999,180400.0
2012-02-01 15:15:00,26.05,26.07,26.04,26.05,86000.0,22.0999,22.1169,22.0914,22.0999,86000.0
2012-02-01 15:20:00,26.05,26.05,25.99,25.99,168800.0,22.0999,22.0999,22.049,22.049,168800.0
2012-02-01 15:25:00,25.99,26.0,25.97,25.97,177200.0,22.049,22.0575,22.032,22.032,177200.0
2012-02-01 15:30:00,25.97,25.97,25.95,25.97,270000.0,22.032,22.032,22.0151,22.032,270000.0
2012-02-01 15:35:00,25.97,26.0,25.96,25.99,219600.0,22.032,22.0575,22.0236,22.049,219600.0
2012-02-01 15:40:00,25.99,26.0,25.97,25.97,204400.0,22.049,22.0575,22.032,22.032,204400.0
2012-02-01 15:45:00,25.97,25.98,25.96,25.97,156800.0,22.032,22.0405,22.0236,22.032,156800.0
2012-02-01 15:50:00,25.97,26.0,25.96,25.96,320000.0,22.032,22.0575,22.0236,22.0236,320000.0
2012-02-01 15:55:00,25.96,25.98,25.93,25.95,361600.0,22.0236,22.0405,21.9981,22.0151,361600.0
2012-02-02 09:30:00,26.0,26.05,25.93,25.95,155600.0,22.0575,22.0999,21.9981,22.0151,155600.0
2012-02-02 09:35:00,25.96,26.03,25.96,26.0,34000.0,22.0236,22.0829,22.0236,22.0575,34000.0
2012-02-02 09:40:00,26.0,26.0,25.93,25.96,42800.0,22.0575,22.0575,21.9981,22.0236,42800.0
2012-02-02 09:45:00,25.96,26.01,25.96,25.99,52800.0,22.0236,22.066,22.0236,22.049,52800.0
2012-02-02 09:50:00,25.99,25.99,25.89,25.9,80800.0,22.049,22.049,21.9642,21.9727,80800.0
2012-02-02 09:55:00,25.9,25.93,25.9,25.93,124800.0,21.9727,21.9981,21.9727,21.9981,124800.0
2012-02-02 10:00:00,25.93,25.99,25.93,25.99,144400.0,21.9981,22.049,21.9981,22.049,144400.0
2012-02-02 10:05:00,25.98,25.98,25.93,25.95,68400.0,22.0405,22.0405,21.9981,22.0151,68400.0
2012-02-02 10:10:00,25.95,25.98,25.92,25.92,117200.0,22.0151,22.0405,21.9896,21.9896,117200.0
2012-02-02 10:15:00,25.92,25.92,25.87,25.88,101600.0,21.9896,21.9896,21.9472,21.9557,101600.0
2012-02-02 10:20:00,25.88,25.91,25.86,25.89,269600.0,21.9557,21.9811,21.9387,21.9642,269600.0
2012-02-02 10:25:00,25.89,25.92,25.89,25.9,70800.0,21.9642,21.9896,21.9642,21.9727,70800.0
2012-02-02 10:30:00,25.9,25.91,25.9,25.9,72000.0,21.9727,21.9811,21.9727,21.9727,72000.0
2012-02-02 10:35:00,25.9,25.9,25.87,25.88,96000.0,21.9727,21.9727,21.9472,21.9557,96000.0
2012-02-02 10:40:00,25.88,25.88,25.86,25.86,101200.0,21.9557,21.9557,21.9387,21.9387,101200.0
2012-02-02 10:45:00,25.86,25.87,25.85,25.86,64800.0,21.9387,21.9472,21.9302,21.9387,64800.0
2012-02-02 10:50:00,25.86,25.87,25.86,25.86,73200.0,21.9387,21.9472,21.9387,21.9387,73200.0
2012-02-02 10:55:00,25.86,25.86,25.85,25.85,79600.0,21.9387,21.9387,21.9302,21.9302,79600.0
2012-02-02 11:00:00,25.85,25.87,25.84,25.84,68800.0,21.9302,21.9472,21.9218,21.9218,68800.0
2012-02-02 11:05:00,25.84,25.85,25.81,25.82,162400.0,21.9218,21.9302,21.8963,21.9048,162400.0
2012-02-02 11:10:00,25.82,25.83,25.82,25.82,47600.0,21.9048,21.9133,21.9048,21.9048,47600.0
2012-02-02 11:15:00,25.82,25.83,25.81,25.83,134800.0,21.9048,21.9133,21.8963,21.9133,134800.0
2012-02-02 11:20:00,25.83,25.86,25.82,25.82,104000.0,21.9133,21.9387,21.9048,21.9048,104000.0
2012-02-02 11:25:00,25.82,25.83,25.82,25.82,43200.0,21.9048,21.9133,21.9048,21.9048,43200.0
2012-02-02 11:30:00,25.82,25.83,25.79,25.83,85200.0,21.9048,21.9133,21.8793,21.9133,85200.0
2012-02-02 11:35:00,25.83,25.83,25.79,25.8,64800.0,21.9133,21.9133,21.8793,21.8878,64800.0
2012-02-02 11:40:00,25.8,25.8,25.74,25.74,155600.0,21.8878,21.8878,21.8369,21.8369,155600.0
2012-02-02 11:45:00,25.74,25.77,25.73,25.77,89600.0,21.8369,21.8624,21.8284,21.8624,89600.0
2012-02-02 11:50:00,25.77,25.78,25.74,25.75,158000.0,21.8624,21.8709,21.8369,21.8454,158000.0
2012-02-02 11:55:00,25.75,25.79,25.75,25.79,61200.0,21.8454,21.8793,21.8454,21.8793,61200.0
2012-02-02 12:00:00,25.79,25.81,25.79,25.81,80400.0,21.8793,21.8963,21.8793,21.8963,80400.0
2012-02-02 12:05:00,25.81,25.83,25.79,25.83,273600.0,21.8963,21.9133,21.8793,21.9133,273600.0
2012-02-02 12:10:00,25.82,25.83,25.79,25.79,165600.0,21.9048,21.9133,21.8793,21.8793,165600.0
2012-02-02 12:15:00,25.79,25.8,25.77,25.8,63600.0,21.8793,21.8878,21.8624,21.8878,63600.0
2012-02-02 12:20:00,25.79,25.81,25.78,25.79,91200.0,21.8793,21.8963,21.8709,21.8793,91200.0
2012-02-02 12:25:00,25.79,25.81,25.79,25.8,66800.0,21.8793,21.8963,21.8793,21.8878,66800.0
2012-02-02 12:30:00,25.8,25.8,25.78,25.78,79600.0,21.8878,21.8878,21.8709,21.8709,79600.0
2012-02-02 12:35:00,25.78,25.79,25.74,25.75,65200.0,21.8709,21.8793,21.8369,21.8454,65200.0
2012-02-02 12:40:00,25.74,25.75,25.73,25.74,88000.0,21.8369,21.8454,21.8284,21.8369,88000.0
2012-02-02 12:45:00,25.74,25.75,25.73,25.73,67600.0,21.8369,21.8454,21.8284,21.8284,67600.0
2012-02-02 12:50:00,25.73,25.74,25.71,25.71,78000.0,21.8284,21.8369,21.8115,21.8115,78000.0
2012-02-02 12:55:00,25.71,25.77,25.71,25.76,55600.0,21.8115,21.8624,21.8115,21.8539,55600.0
2012-02-02 13:00:00,25.77,25.77,25.75,25.75,54000.0,21.8624,21.8624,21.8454,21.8454,54000.0
2012-02-02 13:05:00,25.75,25.78,25.74,25.76,201600.0,21.8454,21.8709,21.8369,21.8539,201600.0
2012-02-02 13:10:00,25.75,25.77,25.75,25.76,71200.0,21.8454,21.8624,21.8454,21.8539,71200.0
2012-02-02 13:15:00,25.76,25.77,25.75,25.76,53600.0,21.8539,21.8624,21.8454,21.8539,53600.0
2012-02-02 13:20:00,25.76,25.76,25.74,25.74,105600.0,21.8539,21.8539,21.8369,21.8369,105600.0
2012-02-02 13:25:00,25.74,25.75,25.74,25.75,44000.0,21.8369,21.8454,21.8369,21.8454,44000.0
2012-02-02 13:30:00,25.75,25.76,25.75,25.75,66000.0,21.8454,21.8539,21.8454,21.8454,66000.0
2012-02-02 13:35:00,25.75,25.75,25.74,25.75,35200.0,21.8454,21.8454,21.8369,21.8454,35200.0
2012-02-02 13:40:00,25.74,25.76,25.74,25.74,53200.0,21.8369,21.8539,21.8369,21.8369,53200.0
2012-02-02 13:45:00,25.75,25.77,25.74,25.76,95200.0,21.8454,21.8624,21.8369,21.8539,95200.0
2012-02-02 13:50:00,25.76,25.77,25.75,25.75,64000.0,21.8539,21.8624,21.8454,21.8454,64000.0
2012-02-02 13:55:00,25.75,25.75,25.74,25.74,42400.0,21.8454,21.8454,21.8369,21.8369,42400.0
2012-02-02 14:00:00,25.74,25.75,25.74,25.75,45200.0,21.8369,21.8454,21.8369,21.8454,45200.0
2012-02-02 14:05:00,25.75,25.75,25.75,25.75,53200.0,21.8454,21.8454,21.8454,21.8454,53200.0
2012-02-02 14:10:00,25.75,25.75,25.74,25.74,47200.0,21.8454,21.8454,21.8369,21.8369,47200.0
2012-02-02 14:15:00,25.74,25.74,25.72,25.73,72800.0,21.8369,21.8369,21.82,21.8284,72800.0
2012-02-02 14:20:00,25.73,25.74,25.72,25.74,42800.0,21.8284,21.8369,21.82,21.8369,42800.0
2012-02-02 14:25:00,25.74,25.75,25.74,25.74,35200.0,21.8369,21.8454,21.8369,21.8369,35200.0
2012-02-02 14:30:00,25.75,25.75,25.73,25.73,63200.0,21.8454,21.8454,21.8284,21.8284,63200.0
2012-02-02 14:35:00,25.73,25.73,25.69,25.69,75200.0,21.8284,21.8284,21.7945,21.7945,75200.0
2012-02-02 14:40:00,25.7,25.7,25.67,25.68,91200.0,21.803,21.803,21.7775,21.786,91200.0
2012-02-02 14:45:00,25.68,25.68,25.66,25.67,89600.0,21.786,21.786,21.769,21.7775,89600.0
2012-02-02 14:50:00,25.67,25.67,25.64,25.65,112400.0,21.7775,21.7775,21.7521,21.7606,112400.0
2012-02-02 14:55:00,25.66,25.68,25.65,25.68,76800.0,21.769,21.786,21.7606,21.786,76800.0
2012-02-02 15:00:00,25.68,25.69,25.68,25.69,105600.0,21.786,21.7945,21.786,21.7945,105600.0
2012-02-02 15:05:00,25.69,25.69,25.68,25.69,58400.0,21.7945,21.7945,21.786,21.7945,58400.0
2012-02-02 15:10:00,25.69,25.71,25.69,25.71,74800.0,21.7945,21.8115,21.7945,21.8115,74800.0
2012-02-02 15:15:00,25.71,25.71,25.67,25.67,150800.0,21.8115,21.8115,21.7775,21.7775,150800.0
2012-02-02 15:20:00,25.67,25.68,25.65,25.68,152400.0,21.7775,21.786,21.7606,21.786,152400.0
2012-02-02 15:25:00,25.68,25.73,25.68,25.72,89200.0,21.786,21.8284,21.786,21.82,89200.0
2012-02-02 15:30:00,25.72,25.75,25.72,25.75,104000.0,21.82,21.8454,21.82,21.8454,104000.0
2012-02-02 15:35:00,25.75,25.75,25.74,25.74,206800.0,21.8454,21.8454,21.8369,21.8369,206800.0
2012-02-02 15:40:00,25.74,25.77,25.72,25.76,167600.0,21.8369,21.8624,21.82,21.8539,167600.0
2012-02-02 15:45:00,25.76,25.77,25.74,25.74,215600.0,21.8539,21.8624,21.8369,21.8369,215600.0
2012-02-02 15:50:00,25.74,25.75,25.73,25.73,119600.0,21.8369,21.8454,21.8284,21.8284,119600.0
2012-02-02 15:55:00,25.73,25.73,25.68,25.7,898800.0,21.8284,21.8284,21.786,21.803,898800.0
2012-02-03 09:30:00,25.88,25.93,25.8,25.85,228000.0,21.9557,21.9981,21.8878,21.9302,228000.0
2012-02-03 09:35:00,25.84,25.87,25.81,25.82,131200.0,21.9218,21.9472,21.8963,21.9048,131200.0
2012-02-03 09:40:00,25.83,25.86,25.78,25.8,257600.0,21.9133,21.9387,21.8709,21.8878,257600.0
2012-02-03 09:45:00,25.8,25.82,25.79,25.79,204800.0,21.8878,21.9048,21.8793,21.8793,204800.0
2012-02-03 09:50:00,25.8,25.83,25.79,25.83,162800.0,21.8878,21.9133,21.8793,21.9133,162800.0
2012-02-03 09:55:00,25.83,25.84,25.8,25.83,313600.0,21.9133,21.9218,21.8878,21.9133,313600.0
2012-02-03 10:00:00,25.83,25.88,25.82,25.88,371200.0,21.9133,21.9557,21.9048,21.9557,371200.0
2012-02-03 10:05:00,25.88,25.92,25.88,25.9,426800.0,21.9557,21.9896,21.9557,21.9727,426800.0
2012-02-03 10:10:00,25.91,25.94,25.9,25.92,455200.0,21.9811,22.0066,21.9727,21.9896,455200.0
2012-02-03 10:15:00,25.92,25.97,25.92,25.93,289600.0,21.9896,22.032,21.9896,21.9981,289600.0
2012-02-03 10:20:00,25.94,25.95,25.89,25.91,258800.0,22.0066,22.0151,21.9642,21.9811,258800.0
2012-02-03 10:25:00,25.91,25.91,25.83,25.84,200000.0,21.9811,21.9811,21.9133,21.9218,200000.0
2012-02-03 10:30:00,25.83,25.89,25.83,25.88,174000.0,21.9133,21.9642,21.9133,21.9557,174000.0
2012-02-03 10:35:00,25.88,25.93,25.88,25.93,98800.0,21.9557,21.9981,21.9557,21.9981,98800.0
2012-02-03 10:40:00,25.92,25.94,25.91,25.94,268000.0,21.9896,22.0066,21.9811,22.0066,268000.0
2012-02-03 10:45:00,25.94,25.99,25.93,25.99,117600.0,22.0066,22.049,21.9981,22.049,117600.0
2012-02-03 10:50:00,25.99,26.0,25.92,25.92,212000.0,22.049,22.0575,21.9896,21.9896,212000.0
2012-02-03 10:55:00,25.93,25.95,25.92,25.92,122400.0,21.9981,22.0151,21.9896,21.9896,122400.0
2012-02-03 11:00:00,25.92,25.94,25.88,25.88,279200.0,21.9896,22.0066,21.9557,21.9557,279200.0
2012-02-03 11:05:00,25.88,25.88,25.84,25.86,282800.0,21.9557,21.9557,21.9218,21.9387,282800.0
2012-02-03 11:10:00,25.86,25.91,25.83,25.89,246400.0,21.9387,21.9811,21.9133,21.9642,246400.0
2012-02-03 11:15:00,25.89,25.9,25.78,25.79,398000.0,21.9642,21.9727,21.8709,21.8793,398000.0
2012-02-03 11:20:00,25.79,25.86,25.79,25.86,117200.0,21.8793,21.9387,21.8793,21.9387,117200.0
2012-02-03 11:25:00,25.86,25.91,25.85,25.89,287600.0,21.9387,21.9811,21.9302,21.9642,287600.0
2012-02-03 11:30:00,25.89,25.92,25.88,25.91,118800.0,21.9642,21.9896,21.9557,21.9811,118800.0
2012-02-03 11:35:00,25.91,25.91,25.88,25.88,45600.0,21.9811,21.9811,21.9557,21.9557,45600.0
2012-02-03 11:40:00,25.88,25.89,25.86,25.87,40800.0,21.9557,21.9642,21.9387,21.9472,40800.0
2012-02-03 11:45:00,25.87,25.89,25.86,25.87,45600.0,21.9472,21.9642,21.9387,21.9472,45600.0
2012-02-03 11:50:00,25.88,25.9,25.87,25.87,117200.0,21.9557,21.9727,21.9472,21.9472,117200.0
2012-02-03 11:55:00,25.86,25.86,25.84,25.85,114400.0,21.9387,21.9387,21.9218,21.9302,114400.0
2012-02-03 12:00:00,25.84,25.86,25.83,25.86,72800.0,21.9218,21.9387,21.9133,21.9387,72800.0
2012-02-03 12:05:00,25.86,25.86,25.81,25.81,164400.0,21.9387,21.9387,21.8963,21.8963,164400.0
2012-02-03 12:10:00,25.81,25.83,25.81,25.83,76400.0,21.8963,21.9133,21.8963,21.9133,76400.0
2012-02-03 12:15:00,25.83,25.84,25.81,25.82,107200.0,21.9133,21.9218,21.8963,21.9048,107200.0
2012-02-03 12:20:00,25.82,25.84,25.81,25.84,70800.0,21.9048,21.9218,21.8963,21.9218,70800.0
2012-02-03 12:25:00,25.84,25.84,25.79,25.8,191600.0,21.9218,21.9218,21.8793,21.8878,191600.0
2012-02-03 12:30:00,25.81,25.82,25.8,25.82,55200.0,21.8963,21.9048,21.8878,21.9048,55200.0
2012-02-03 12:35:00,25.82,25.83,25.8,25.82,149600.0,21.9048,21.9133,21.8878,21.9048,149600.0
2012-02-03 12:40:00,25.82,25.84,25.82,25.82,115600.0,21.9048,21.9218,21.9048,21.9048,115600.0
2012-02-03 12:45:00,25.82,25.84,25.81,25.82,100800.0,21.9048,21.9218,21.8963,21.9048,100800.0
2012-02-03 12:50:00,25.82,25.82,25.78,25.78,180000.0,21.9048,21.9048,21.8709,21.8709,180000.0
2012-02-03 12:55:00,25.78,25.82,25.78,25.82,99600.0,21.8709,21.9048,21.8709,21.9048,99600.0
2012-02-03 13:00:00,25.82,25.85,25.82,25.85,87600.0,21.9048,21.9302,21.9048,21.9302,87600.0
2012-02-03 13:05:00,25.85,25.87,25.85,25.87,244400.0,21.9302,21.9472,21.9302,21.9472,244400.0
2012-02-03 13:10:00,25.87,25.87,25.86,25.86,111600.0,21.9472,21.9472,21.9387,21.9387,111600.0
2012-02-03 13:15:00,25.86,25.89,25.86,25.88,57200.0,21.9387,21.9642,21.9387,21.9557,57200.0
2012-02-03 13:20:00,25.89,25.9,25.87,25.89,58000.0,21.9642,21.9727,21.9472,21.9642,58000.0
2012-02-03 13:25:00,25.89,25.91,25.89,25.9,16400.0,21.9642,21.9811,21.9642,21.9727,16400.0
2012-02-03 13:30:00,25.91,25.91,25.9,25.91,45200.0,21.9811,21.9811,21.9727,21.9811,45200.0
2012-02-03 13:35:00,25.91,25.93,25.91,25.92,27600.0,21.9811,21.9981,21.9811,21.9896,27600.0
2012-02-03 13:40:00,25.92,25.92,25.9,25.9,60400.0,21.9896,21.9896,21.9727,21.9727,60400.0
2012-02-03 13:45:00,25.9,25.91,25.87,25.88,62000.0,21.9727,21.9811,21.9472,21.9557,62000.0
2012-02-03 13:50:00,25.88,25.88,25.87,25.87,94400.0,21.9557,21.9557,21.9472,21.9472,94400.0
2012-02-03 13:55:00,25.87,25.89,25.86,25.89,109200.0,21.9472,21.9642,21.9387,21.9642,109200.0
2012-02-03 14:00:00,25.89,25.89,25.87,25.88,200800.0,21.9642,21.9642,21.9472,21.9557,200800.0
2012-02-03 14:05:00,25.88,25.89,25.87,25.88,183600.0,21.9557,21.9642,21.9472,21.9557,183600.0
2012-02-03 14:10:00,25.88,25.89,25.88,25.88,123200.0,21.9557,21.9642,21.9557,21.9557,123200.0
2012-02-03 14:15:00,25.88,25.91,25.88,25.9,107600.0,21.9557,21.9811,21.9557,21.9727,107600.0
2012-02-03 14:20:00,25.9,25.91,25.89,25.9,110000.0,21.9727,21.9811,21.9642,21.9727,110000.0
2012-02-03 14:25:00,25.9,25.9,25.89,25.9,102800.0,21.9727,21.9727,21.9642,21.9727,102800.0
2012-02-03 14:30:00,25.9,25.91,25.88,25.88,216000.0,21.9727,21.9811,21.9557,21.9557,216000.0
2012-02-03 14:35:00,25.89,25.89,25.88,25.89,89600.0,21.9642,21.9642,21.9557,21.9642,89600.0
2012-02-03 14:40:00,25.89,25.9,25.88,25.89,92800.0,21.9642,21.9727,21.9557,21.9642,92800.0
2012-02-03 14:45:00,25.89,25.9,25.88,25.89,86800.0,21.9642,21.9727,21.9557,21.9642,86800.0
2012-02-03 14:50:00,25.89,25.9,25.89,25.89,97600.0,21.9642,21.9727,21.9642,21.9642,97600.0
2012-02-03 14:55:00,25.89,25.9,25.87,25.9,72000.0,21.9642,21.9727,21.9472,21.9727,72000.0
2012-02-03 15:00:00,25.89,25.91,25.89,25.91,147200.0,21.9642,21.9811,21.9642,21.9811,147200.0
2012-02-03 15:05:00,25.91,25.92,25.89,25.89,170800.0,21.9811,21.9896,21.9642,21.9642,170800.0
2012-02-03 15:10:00,25.89,25.9,25.89,25.9,86800.0,21.9642,21.9727,21.9642,21.9727,86800.0
2012-02-03 15:15:00,25.9,25.9,25.89,25.9,106800.0,21.9727,21.9727,21.9642,21.9727,106800.0
2012-02-03 15:20:00,25.9,25.9,25.89,25.89,102800.0,21.9727,21.9727,21.9642,21.9642,102800.0
2012-02-03 15:25:00,25.89,25.9,25.89,25.89,54000.0,21.9642,21.9727,21.9642,21.9642,54000.0
2012-02-03 15:30:00,25.89,25.91,25.89,25.89,224000.0,21.9642,21.9811,21.9642,21.9642,224000.0
2012-02-03 15:35:00,25.89,25.89,25.86,25.87,158000.0,21.9642,21.9642,21.9387,21.9472,158000.0
2012-02-03 15:40:00,25.87,25.89,25.86,25.87,164000.0,21.9472,21.9642,21.9387,21.9472,164000.0
2012-02-03 15:45:00,25.87,25.9,25.86,25.86,292000.0,21.9472,21.9727,21.9387,21.9387,292000.0
2012-02-03 15:50:00,25.86,25.91,25.86,25.9,258800.0,21.9387,21.9811,21.9387,21.9727,258800.0
2012-02-03 15:55:00,25.9,25.9,25.88,25.88,394000.0,21.9727,21.9727,21.9557,21.9557,394000.0
2012-02-06 09:30:00,25.76,25.81,25.67,25.71,174000.0,21.8539,21.8963,21.7775,21.8115,174000.0
2012-02-06 09:35:00,25.72,25.77,25.7,25.77,114400.0,21.82,21.8624,21.803,21.8624,114400.0
2012-02-06 09:40:00,25.77,25.78,25.74,25.75,160800.0,21.8624,21.8709,21.8369,21.8454,160800.0
2012-02-06 09:45:00,25.75,25.86,25.74,25.85,110000.0,21.8454,21.9387,21.8369,21.9302,110000.0
2012-02-06 09:50:00,25.85,25.86,25.81,25.84,165600.0,21.9302,21.9387,21.8963,21.9218,165600.0
2012-02-06 09:55:00,25.84,25.86,25.79,25.79,130400.0,21.9218,21.9387,21.8793,21.8793,130400.0
2012-02-06 10:00:00,25.79,25.83,25.79,25.82,94400.0,21.8793,21.9133,21.8793,21.9048,94400.0
2012-02-06 10:05:00,25.81,25.83,25.8,25.8,64400.0,21.8963,21.9133,21.8878,21.8878,64400.0
2012-02-06 10:10:00,25.8,25.82,25.78,25.78,62000.0,21.8878,21.9048,21.8709,21.8709,62000.0
2012-02-06 10:15:00,25.78,25.83,25.78,25.83,114000.0,21.8709,21.9133,21.8709,21.9133,114000.0
2012-02-06 10:20:00,25.83,25.83,25.81,25.81,96000.0,21.9133,21.9133,21.8963,21.8963,96000.0
2012-02-06 10:25:00,25.81,25.81,25.79,25.79,74800.0,21.8963,21.8963,21.8793,21.8793,74800.0
2012-02-06 10:30:00,25.79,25.8,25.79,25.8,60400.0,21.8793,21.8878,21.8793,21.8878,60400.0
2012-02-06 10:35:00,25.8,25.82,25.8,25.8,118800.0,21.8878,21.9048,21.8878,21.8878,118800.0
2012-02-06 10:40:00,25.8,25.8,25.78,25.8,78000.0,21.8878,21.8878,21.8709,21.8878,78000.0
2012-02-06 10:45:00,25.8,25.82,25.78,25.81,83200.0,21.8878,21.9048,21.8709,21.8963,83200.0
2012-02-06 10:50:00,25.8,25.81,25.79,25.8,66800.0,21.8878,21.8963,21.8793,21.8878,66800.0
2012-02-06 10:55:00,25.8,25.86,25.8,25.85,108000.0,21.8878,21.9387,21.8878,21.9302,108000.0
2012-02-06 11:00:00,25.85,25.85,25.82,25.83,141200.0,21.9302,21.9302,21.9048,21.9133,141200.0
2012-02-06 11:05:00,25.83,25.84,25.79,25.79,88000.0,21.9133,21.9218,21.8793,21.8793,88000.0
2012-02-06 11:10:00,25.79,25.83,25.79,25.82,86800.0,21.8793,21.9133,21.8793,21.9048,86800.0
2012-02-06 11:15:00,25.82,25.83,25.81,25.82,92000.0,21.9048,21.9133,21.8963,21.9048,92000.0
2012-02-06 11:20:00,25.82,25.83,25.8,25.81,54000.0,21.9048,21.9133,21.8878,21.8963,54000.0
2012-02-06 11:25:00,25.81,25.83,25.81,25.83,21600.0,21.8963,21.9133,21.8963,21.9133,21600.0
2012-02-06 11:30:00,25.83,25.84,25.82,25.84,88000.0,21.9133,21.9218,21.9048,21.9218,88000.0
2012-02-06 11:35:00,25.84,25.88,25.84,25.88,75200.0,21.9218,21.9557,21.9218,21.9557,75200.0
2012-02-06 11:40:00,25.87,25.89,25.87,25.87,72800.0,21.9472,21.9642,21.9472,21.9472,72800.0
2012-02-06 11:45:00,25.87,25.88,25.86,25.87,66000.0,21.9472,21.9557,21.9387,21.9472,66000.0
2012-02-06 11:50:00,25.87,25.87,25.86,25.86,25600.0,21.9472,21.9472,21.9387,21.9387,25600.0
2012-02-06 11:55:00,25.86,25.88,25.86,25.88,82400.0,21.9387,21.9557,21.9387,21.9557,82400.0
2012-02-06 12:00:00,25.88,25.88,25.86,25.86,75600.0,21.9557,21.9557,21.9387,21.9387,75600.0
2012-02-06 12:05:00,25.86,25.86,25.84,25.84,44000.0,21.9387,21.9387,21.9218,21.9218,44000.0
2012-02-06 12:10:00,25.84,25.84,25.83,25.84,21600.0,21.9218,21.9218,21.9133,21.9218,21600.0
2012-02-06 12:15:00,25.84,25.87,25.84,25.86,61200.0,21.9218,21.9472,21.9218,21.9387,61200.0
2012-02-06 12:20:00,25.86,25.86,25.85,25.86,36800.0,21.9387,21.9387,21.9302,21.9387,36800.0
2012-02-06 12:25:00,25.86,25.88,25.86,25.88,41600.0,21.9387,21.9557,21.9387,21.9557,41600.0
2012-02-06 12:30:00,25.88,25.92,25.87,25.91,64800.0,21.9557,21.9896,21.9472,21.9811,64800.0
2012-02-06 12:35:00,25.92,25.92,25.9,25.92,41600.0,21.9896,21.9896,21.9727,21.9896,41600.0
2012-02-06 12:40:00,25.92,25.92,25.9,25.91,22000.0,21.9896,21.9896,21.9727,21.9811,22000.0
2012-02-06 12:45:00,25.92,25.93,25.91,25.92,22000.0,21.9896,21.9981,21.9811,21.9896,22000.0
2012-02-06 12:50:00,25.92,25.94,25.91,25.93,35200.0,21.9896,22.0066,21.9811,21.9981,35200.0
2012-02-06 12:55:00,25.93,25.93,25.91,25.92,70000.0,21.9981,21.9981,21.9811,21.9896,70000.0
2012-02-06 13:00:00,25.92,25.93,25.91,25.92,63200.0,21.9896,21.9981,21.9811,21.9896,63200.0
2012-02-06 13:05:00,25.92,25.93,25.91,25.92,36800.0,21.9896,21.9981,21.9811,21.9896,36800.0
2012-02-06 13:10:00,25.93,25.95,25.93,25.93,26400.0,21.9981,22.0151,21.9981,21.9981,26400.0
2012-02-06 13:15:00,25.93,25.97,25.93,25.94,35600.0,21.9981,22.032,21.9981,22.0066,35600.0
2012-02-06 13:20:00,25.95,25.95,25.92,25.92,26800.0,22.0151,22.0151,21.9896,21.9896,26800.0
2012-02-06 13:25:00,25.92,25.93,25.92,25.92,24000.0,21.9896,21.9981,21.9896,21.9896,24000.0
2012-02-06 13:30:00,25.92,25.94,25.92,25.94,26400.0,21.9896,22.0066,21.9896,22.0066,26400.0
2012-02-06 13:35:00,25.94,25.94,25.92,25.92,40000.0,22.0066,22.0066,21.9896,21.9896,40000.0
2012-02-06 13:40:00,25.92,25.92,25.91,25.91,39600.0,21.9896,21.9896,21.9811,21.9811,39600.0
2012-02-06 13:45:00,25.91,25.92,25.9,25.91,19600.0,21.9811,21.9896,21.9727,21.9811,19600.0
2012-02-06 13:50:00,25.91,25.92,25.91,25.92,47600.0,21.9811,21.9896,21.9811,21.9896,47600.0
2012-02-06 13:55:00,25.92,25.92,25.92,25.92,17600.0,21.9896,21.9896,21.9896,21.9896,17600.0
2012-02-06 14:00:00,25.92,25.93,25.92,25.92,38000.0,21.9896,21.9981,21.9896,21.9896,38000.0
2012-02-06 14:05:00,25.92,25.93,25.92,25.93,17600.0,21.9896,21.9981,21.9896,21.9981,17600.0
2012-02-06 14:10:00,25.93,25.96,25.93,25.96,52000.0,21.9981,22.0236,21.9981,22.0236,52000.0
2012-02-06 14:15:00,25.96,25.96,25.93,25.94,58000.0,22.0236,22.0236,21.9981,22.0066,58000.0
2012-02-06 14:20:00,25.93,25.93,25.91,25.93,70400.0,21.9981,21.9981,21.9811,21.9981,70400.0
2012-02-06 14:25:00,25.93,25.93,25.9,25.9,37200.0,21.9981,21.9981,21.9727,21.9727,37200.0
2012-02-06 14:30:00,25.9,25.9,25.88,25.88,31200.0,21.9727,21.9727,21.9557,21.9557,31200.0
2012-02-06 14:35:00,25.88,25.89,25.88,25.88,81600.0,21.9557,21.9642,21.9557,21.9557,81600.0
2012-02-06 14:40:00,25.88,25.88,25.85,25.85,50000.0,21.9557,21.9557,21.9302,21.9302,50000.0
2012-02-06 14:45:00,25.85,25.85,25.82,25.82,74400.0,21.9302,21.9302,21.9048,21.9048,74400.0
2012-02-06 14:50:00,25.82,25.82,25.8,25.82,60800.0,21.9048,21.9048,21.8878,21.9048,60800.0
2012-02-06 14:55:00,25.83,25.85,25.83,25.83,47200.0,21.9133,21.9302,21.9133,21.9133,47200.0
2012-02-06 15:00:00,25.83,25.85,25.83,25.84,87200.0,21.9133,21.9302,21.9133,21.9218,87200.0
2012-02-06 15:05:00,25.84,25.85,25.83,25.84,82000.0,21.9218,21.9302,21.9133,21.9218,82000.0
2012-02-06 15:10:00,25.84,25.85,25.84,25.84,89600.0,21.9218,21.9302,21.9218,21.9218,89600.0
2012-02-06 15:15:00,25.84,25.86,25.84,25.86,58400.0,21.9218,21.9387,21.9218,21.9387,58400.0
2012-02-06 15:20:00,25.86,25.87,25.85,25.86,68400.0,21.9387,21.9472,21.9302,21.9387,68400.0
2012-02-06 15:25:00,25.86,25.88,25.86,25.86,64400.0,21.9387,21.9557,21.9387,21.9387,64400.0
2012-02-06 15:30:00,25.86,25.86,25.85,25.86,92400.0,21.9387,21.9387,21.9302,21.9387,92400.0
2012-02-06 15:35:00,25.86,25.88,25.85,25.87,68000.0,21.9387,21.9557,21.9302,21.9472,68000.0
2012-02-06 15:40:00,25.87,25.88,25.85,25.88,87200.0,21.9472,21.9557,21.9302,21.9557,87200.0
2012-02-06 15:45:00,25.88,25.88,25.86,25.86,96400.0,21.9557,21.9557,21.9387,21.9387,96400.0
2012-02-06 15:50:00,25.86,25.86,25.83,25.83,148000.0,21.9387,21.9387,21.9133,21.9133,148000.0
2012-02-06 15:55:00,25.83,25.86,25.83,25.86,274400.0,21.9133,21.9387,21.9133,21.9387,274400.0
2012-02-07 09:30:00,25.81,25.87,25.74,25.79,120800.0,21.8963,21.9472,21.8369,21.8793,120800.0
2012-02-07 09:35:00,25.8,25.83,25.76,25.76,68800.0,21.8878,21.9133,21.8539,21.8539,68800.0
2012-02-07 09:40:00,25.76,25.82,25.74,25.82,139200.0,21.8539,21.9048,21.8369,21.9048,139200.0
2012-02-07 09:45:00,25.82,25.85,25.78,25.84,83600.0,21.9048,21.9302,21.8709,21.9218,83600.0
2012-02-07 09:50:00,25.83,25.86,25.8,25.86,90800.0,21.9133,21.9387,21.8878,21.9387,90800.0
2012-02-07 09:55:00,25.86,25.87,25.82,25.83,46000.0,21.9387,21.9472,21.9048,21.9133,46000.0
2012-02-07 10:00:00,25.83,25.85,25.81,25.83,88800.0,21.9133,21.9302,21.8963,21.9133,88800.0
2012-02-07 10:05:00,25.82,25.89,25.8,25.88,97200.0,21.9048,21.9642,21.8878,21.9557,97200.0
2012-02-07 10:10:00,25.87,25.92,25.85,25.92,62000.0,21.9472,21.9896,21.9302,21.9896,62000.0
2012-02-07 10:15:00,25.92,25.97,25.91,25.97,73600.0,21.9896,22.032,21.9811,22.032,73600.0
2012-02-07 10:20:00,25.96,25.96,25.93,25.94,29200.0,22.0236,22.0236,21.9981,22.0066,29200.0
2012-02-07 10:25:00,25.93,25.94,25.9,25.9,40800.0,21.9981,22.0066,21.9727,21.9727,40800.0
2012-02-07 10:30:00,25.91,25.93,25.9,25.91,37200.0,21.9811,21.9981,21.9727,21.9811,37200.0
2012-02-07 10:35:00,25.9,25.92,25.9,25.91,22800.0,21.9727,21.9896,21.9727,21.9811,22800.0
2012-02-07 10:40:00,25.91,25.95,25.91,25.94,34800.0,21.9811,22.0151,21.9811,22.0066,34800.0
2012-02-07 10:45:00,25.93,25.95,25.92,25.93,37200.0,21.9981,22.0151,21.9896,21.9981,37200.0
2012-02-07 10:50:00,25.93,25.96,25.93,25.93,62000.0,21.9981,22.0236,21.9981,21.9981,62000.0
2012-02-07 10:55:00,25.93,25.99,25.93,25.99,60400.0,21.9981,22.049,21.9981,22.049,60400.0
2012-02-07 11:00:00,25.99,25.99,25.95,25.98,57200.0,22.049,22.049,22.0151,22.0405,57200.0
2012-02-07 11:05:00,25.98,26.01,25.96,25.97,76400.0,22.0405,22.066,22.0236,22.032,76400.0
2012-02-07 11:10:00,25.97,26.02,25.97,26.0,60800.0,22.032,22.0745,22.032,22.0575,60800.0
2012-02-07 11:15:00,26.0,26.04,25.99,26.02,37600.0,22.0575,22.0914,22.049,22.0745,37600.0
2012-02-07 11:20:00,26.02,26.03,26.01,26.03,35600.0,22.0745,22.0829,22.066,22.0829,35600.0
2012-02-07 11:25:00,26.03,26.04,26.01,26.04,32400.0,22.0829,22.0914,22.066,22.0914,32400.0
2012-02-07 11:30:00,26.03,26.04,26.03,26.04,60800.0,22.0829,22.0914,22.0829,22.0914,60800.0
2012-02-07 11:35:00,26.04,26.05,26.03,26.04,44800.0,22.0914,22.0999,22.0829,22.0914,44800.0
2012-02-07 11:40:00,26.04,26.04,26.0,26.0,26800.0,22.0914,22.0914,22.0575,22.0575,26800.0
2012-02-07 11:45:00,26.0,26.04,25.99,26.02,49600.0,22.0575,22.0914,22.049,22.0745,49600.0
2012-02-07 11:50:00,26.02,26.03,26.0,26.0,25600.0,22.0745,22.0829,22.0575,22.0575,25600.0
2012-02-07 11:55:00,26.0,26.02,26.0,26.01,24800.0,22.0575,22.0745,22.0575,22.066,24800.0
2012-02-07 12:00:00,26.01,26.03,26.01,26.02,15200.0,22.066,22.0829,22.066,22.0745,15200.0
2012-02-07 12:05:00,26.02,26.02,26.0,26.02,46400.0,22.0745,22.0745,22.0575,22.0745,46400.0
2012-02-07 12:10:00,26.02,26.03,26.02,26.03,15600.0,22.0745,22.0829,22.0745,22.0829,15600.0
2012-02-07 12:15:00,26.04,26.08,26.04,26.07,78800.0,22.0914,22.1254,22.0914,22.1169,78800.0
2012-02-07 12:20:00,26.07,26.08,26.07,26.08,25600.0,22.1169,22.1254,22.1169,22.1254,25600.0
2012-02-07 12:25:00,26.08,26.1,26.07,26.07,71200.0,22.1254,22.1423,22.1169,22.1169,71200.0
2012-02-07 12:30:00,26.07,26.07,26.06,26.06,16400.0,22.1169,22.1169,22.1084,22.1084,16400.0
2012-02-07 12:35:00,26.07,26.09,26.06,26.09,24000.0,22.1169,22.1338,22.1084,22.1338,24000.0
2012-02-07 12:40:00,26.09,26.09,26.08,26.08,32000.0,22.1338,22.1338,22.1254,22.1254,32000.0
2012-02-07 12:45:00,26.09,26.1,26.08,26.08,31200.0,22.1338,22.1423,22.1254,22.1254,31200.0
2012-02-07 12:50:00,26.07,26.08,26.07,26.08,25600.0,22.1169,22.1254,22.1169,22.1254,25600.0
2012-02-07 12:55:00,26.08,26.08,26.06,26.06,34000.0,22.1254,22.1254,22.1084,22.1084,34000.0
2012-02-07 13:00:00,26.06,26.09,26.06,26.09,19600.0,22.1084,22.1338,22.1084,22.1338,19600.0
2012-02-07 13:05:00,26.09,26.15,26.09,26.15,181200.0,22.1338,22.1847,22.1338,22.1847,181200.0
2012-02-07 13:10:00,26.15,26.15,26.13,26.14,53600.0,22.1847,22.1847,22.1678,22.1763,53600.0
2012-02-07 13:15:00,26.14,26.14,26.12,26.12,64800.0,22.1763,22.1763,22.1593,22.1593,64800.0
2012-02-07 13:20:00,26.11,26.12,26.09,26.11,48000.0,22.1508,22.1593,22.1338,22.1508,48000.0
2012-02-07 13:25:00,26.11,26.14,26.11,26.13,65600.0,22.1508,22.1763,22.1508,22.1678,65600.0
2012-02-07 13:30:00,26.13,26.13,26.11,26.12,35600.0,22.1678,22.1678,22.1508,22.1593,35600.0
2012-02-07 13:35:00,26.12,26.14,26.12,26.14,200800.0,22.1593,22.1763,22.1593,22.1763,200800.0
2012-02-07 13:40:00,26.14,26.14,26.1,26.1,105200.0,22.1763,22.1763,22.1423,22.1423,105200.0
2012-02-07 13:45:00,26.1,26.16,26.1,26.16,46400.0,22.1423,22.1932,22.1423,22.1932,46400.0
2012-02-07 13:50:00,26.15,26.18,26.15,26.16,46400.0,22.1847,22.2102,22.1847,22.1932,46400.0
2012-02-07 13:55:00,26.16,26.17,26.16,26.17,38400.0,22.1932,22.2017,22.1932,22.2017,38400.0
2012-02-07 14:00:00,26.17,26.17,26.11,26.13,51200.0,22.2017,22.2017,22.1508,22.1678,51200.0
2012-02-07 14:05:00,26.13,26.14,26.12,26.14,53600.0,22.1678,22.1763,22.1593,22.1763,53600.0
2012-02-07 14:10:00,26.14,26.16,26.14,26.14,46400.0,22.1763,22.1932,22.1763,22.1763,46400.0
2012-02-07 14:15:00,26.14,26.14,26.11,26.11,69200.0,22.1763,22.1763,22.1508,22.1508,69200.0
2012-02-07 14:20:00,26.11,26.11,26.08,26.08,41200.0,22.1508,22.1508,22.1254,22.1254,41200.0
2012-02-07 14:25:00,26.08,26.09,26.07,26.07,32400.0,22.1254,22.1338,22.1169,22.1169,32400.0
2012-02-07 14:30:00,26.07,26.08,26.06,26.08,32800.0,22.1169,22.1254,22.1084,22.1254,32800.0
2012-02-07 14:35:00,26.08,26.09,26.06,26.06,39200.0,22.1254,22.1338,22.1084,22.1084,39200.0
2012-02-07 14:40:00,26.06,26.07,26.05,26.05,32800.0,22.1084,22.1169,22.0999,22.0999,32800.0
2012-02-07 14:45:00,26.04,26.08,26.04,26.07,51200.0,22.0914,22.1254,22.0914,22.1169,51200.0
2012-02-07 14:50:00,26.07,26.1,26.07,26.08,68800.0,22.1169,22.1423,22.1169,22.1254,68800.0
2012-02-07 14:55:00,26.08,26.08,26.04,26.04,52000.0,22.1254,22.1254,22.0914,22.0914,52000.0
2012-02-07 15:00:00,26.05,26.08,26.05,26.08,64400.0,22.0999,22.1254,22.0999,22.1254,64400.0
2012-02-07 15:05:00,26.08,26.1,26.08,26.09,44400.0,22.1254,22.1423,22.1254,22.1338,44400.0
2012-02-07 15:10:00,26.09,26.11,26.09,26.11,38800.0,22.1338,22.1508,22.1338,22.1508,38800.0
2012-02-07 15:15:00,26.11,26.12,26.1,26.11,47200.0,22.1508,22.1593,22.1423,22.1508,47200.0
2012-02-07 15:20:00,26.11,26.12,26.1,26.11,124800.0,22.1508,22.1593,22.1423,22.1508,124800.0
2012-02-07 15:25:00,26.11,26.14,26.11,26.13,72800.0,22.1508,22.1763,22.1508,22.1678,72800.0
2012-02-07 15:30:00,26.13,26.13,26.1,26.11,85200.0,22.1678,22.1678,22.1423,22.1508,85200.0
2012-02-07 15:35:00,26.11,26.11,26.09,26.1,47200.0,22.1508,22.1508,22.1338,22.1423,47200.0
2012-02-07 15:40:00,26.1,26.12,26.09,26.11,144400.0,22.1423,22.1593,22.1338,22.1508,144400.0
2012-02-07 15:45:00,26.11,26.12,26.07,26.07,155200.0,22.1508,22.1593,22.1169,22.1169,155200.0
2012-02-07 15:50:00,26.08,26.09,26.05,26.06,148400.0,22.1254,22.1338,22.0999,22.1084,148400.0
2012-02-07 15:55:00,26.06,26.07,26.05,26.06,252000.0,22.1084,22.1169,22.0999,22.1084,252000.0
2012-02-08 09:30:00,26.13,26.59,26.13,26.59,778400.0,22.1678,22.558,22.1678,22.558,778400.0
2012-02-08 09:35:00,26.59,26.67,26.43,26.43,279200.0,22.558,22.6259,22.4223,22.4223,279200.0
2012-02-08 09:40:00,26.42,26.64,26.42,26.61,372800.0,22.4138,22.6004,22.4138,22.575,372800.0
2012-02-08 09:45:00,26.62,26.62,26.51,26.56,342800.0,22.5835,22.5835,22.4902,22.5326,342800.0
2012-02-08 09:50:00,26.56,26.62,26.51,26.62,179200.0,22.5326,22.5835,22.4902,22.5835,179200.0
2012-02-08 09:55:00,26.62,26.66,26.6,26.65,156400.0,22.5835,22.6174,22.5665,22.6089,156400.0
2012-02-08 10:00:00,26.65,26.66,26.62,26.63,115200.0,22.6089,22.6174,22.5835,22.592,115200.0
2012-02-08 10:05:00,26.63,26.63,26.54,26.54,106400.0,22.592,22.592,22.5156,22.5156,106400.0
2012-02-08 10:10:00,26.54,26.56,26.51,26.54,105200.0,22.5156,22.5326,22.4902,22.5156,105200.0
2012-02-08 10:15:00,26.54,26.55,26.52,26.53,119600.0,22.5156,22.5241,22.4986,22.5071,119600.0
2012-02-08 10:20:00,26.53,26.54,26.51,26.51,128400.0,22.5071,22.5156,22.4902,22.4902,128400.0
2012-02-08 10:25:00,26.5,26.5,26.42,26.45,191200.0,22.4817,22.4817,22.4138,22.4393,191200.0
2012-02-08 10:30:00,26.44,26.45,26.37,26.37,174400.0,22.4308,22.4393,22.3714,22.3714,174400.0
2012-02-08 10:35:00,26.37,26.38,26.28,26.28,154400.0,22.3714,22.3799,22.295,22.295,154400.0
2012-02-08 10:40:00,26.28,26.32,26.28,26.32,128800.0,22.295,22.329,22.295,22.329,128800.0
2012-02-08 10:45:00,26.32,26.33,26.29,26.29,64000.0,22.329,22.3375,22.3035,22.3035,64000.0
2012-02-08 10:50:00,26.28,26.32,26.28,26.29,158400.0,22.295,22.329,22.295,22.3035,158400.0
2012-02-08 10:55:00,26.29,26.29,26.23,26.26,110000.0,22.3035,22.3035,22.2526,22.2781,110000.0
2012-02-08 11:00:00,26.26,26.32,26.24,26.25,161600.0,22.2781,22.329,22.2611,22.2696,161600.0
2012-02-08 11:05:00,26.25,26.26,26.21,26.25,142800.0,22.2696,22.2781,22.2357,22.2696,142800.0
2012-02-08 11:10:00,26.25,26.26,26.22,26.24,112400.0,22.2696,22.2781,22.2441,22.2611,112400.0
2012-02-08 11:15:00,26.24,26.26,26.23,26.26,50800.0,22.2611,22.2781,22.2526,22.2781,50800.0
2012-02-08 11:20:00,26.26,26.3,26.25,26.29,90400.0,22.2781,22.312,22.2696,22.3035,90400.0
2012-02-08 11:25:00,26.29,26.31,26.27,26.27,66800.0,22.3035,22.3205,22.2866,22.2866,66800.0
2012-02-08 11:30:00,26.26,26.26,26.23,26.23,270800.0,22.2781,22.2781,22.2526,22.2526,270800.0
2012-02-08 11:35:00,26.24,26.29,26.23,26.28,92800.0,22.2611,22.3035,22.2526,22.295,92800.0
2012-02-08 11:40:00,26.28,26.3,26.24,26.25,105200.0,22.295,22.312,22.2611,22.2696,105200.0
2012-02-08 11:45:00,26.25,26.3,26.25,26.3,48400.0,22.2696,22.312,22.2696,22.312,48400.0
2012-02-08 11:50:00,26.3,26.32,26.3,26.3,92800.0,22.312,22.329,22.312,22.312,92800.0
2012-02-08 11:55:00,26.29,26.31,26.29,26.3,32800.0,22.3035,22.3205,22.3035,22.312,32800.0
2012-02-08 12:00:00,26.29,26.3,26.27,26.27,44000.0,22.3035,22.312,22.2866,22.2866,44000.0
2012-02-08 12:05:00,26.27,26.32,26.27,26.31,102400.0,22.2866,22.329,22.2866,22.3205,102400.0
2012-02-08 12:10:00,26.31,26.36,26.31,26.35,92000.0,22.3205,22.3629,22.3205,22.3544,92000.0
2012-02-08 12:15:00,26.35,26.35,26.33,26.35,108000.0,22.3544,22.3544,22.3375,22.3544,108000.0
2012-02-08 12:20:00,26.35,26.38,26.35,26.36,92800.0,22.3544,22.3799,22.3544,22.3629,92800.0
2012-02-08 12:25:00,26.36,26.37,26.35,26.36,63200.0,22.3629,22.3714,22.3544,22.3629,63200.0
2012-02-08 12:30:00,26.37,26.38,26.35,26.36,38400.0,22.3714,22.3799,22.3544,22.3629,38400.0
2012-02-08 12:35:00,26.36,26.38,26.35,26.37,84800.0,22.3629,22.3799,22.3544,22.3714,84800.0
2012-02-08 12:40:00,26.38,26.4,26.36,26.4,178000.0,22.3799,22.3968,22.3629,22.3968,178000.0
2012-02-08 12:45:00,26.4,26.4,26.36,26.36,81600.0,22.3968,22.3968,22.3629,22.3629,81600.0
2012-02-08 12:50:00,26.36,26.38,26.35,26.37,57200.0,22.3629,22.3799,22.3544,22.3714,57200.0
2012-02-08 12:55:00,26.37,26.38,26.35,26.35,48400.0,22.3714,22.3799,22.3544,22.3544,48400.0
2012-02-08 13:00:00,26.35,26.37,26.35,26.35,73200.0,22.3544,22.3714,22.3544,22.3544,73200.0
2012-02-08 13:05:00,26.35,26.36,26.32,26.32,261600.0,22.3544,22.3629,22.329,22.329,261600.0
2012-02-08 13:10:00,26.32,26.32,26.3,26.3,48400.0,22.329,22.329,22.312,22.312,48400.0
2012-02-08 13:15:00,26.3,26.32,26.29,26.32,221200.0,22.312,22.329,22.3035,22.329,221200.0
2012-02-08 13:20:00,26.32,26.34,26.31,26.34,48800.0,22.329,22.3459,22.3205,22.3459,48800.0
2012-02-08 13:25:00,26.34,26.35,26.33,26.34,29200.0,22.3459,22.3544,22.3375,22.3459,29200.0
2012-02-08 13:30:00,26.34,26.35,26.32,26.32,43200.0,22.3459,22.3544,22.329,22.329,43200.0
2012-02-08 13:35:00,26.32,26.36,26.31,26.36,124000.0,22.329,22.3629,22.3205,22.3629,124000.0
2012-02-08 13:40:00,26.36,26.36,26.33,26.34,17200.0,22.3629,22.3629,22.3375,22.3459,17200.0
2012-02-08 13:45:00,26.33,26.36,26.33,26.36,45600.0,22.3375,22.3629,22.3375,22.3629,45600.0
2012-02-08 13:50:00,26.36,26.36,26.35,26.35,29600.0,22.3629,22.3629,22.3544,22.3544,29600.0
2012-02-08 13:55:00,26.35,26.35,26.31,26.31,124000.0,22.3544,22.3544,22.3205,22.3205,124000.0
2012-02-08 14:00:00,26.31,26.32,26.31,26.31,34000.0,22.3205,22.329,22.3205,22.3205,34000.0
2012-02-08 14:05:00,26.31,26.31,26.3,26.31,47200.0,22.3205,22.3205,22.312,22.3205,47200.0
2012-02-08 14:10:00,26.31,26.33,26.31,26.32,48000.0,22.3205,22.3375,22.3205,22.329,48000.0
2012-02-08 14:15:00,26.32,26.33,26.31,26.33,30400.0,22.329,22.3375,22.3205,22.3375,30400.0
2012-02-08 14:20:00,26.33,26.34,26.32,26.34,52000.0,22.3375,22.3459,22.329,22.3459,52000.0
2012-02-08 14:25:00,26.34,26.38,26.34,26.36,61200.0,22.3459,22.3799,22.3459,22.3629,61200.0
2012-02-08 14:30:00,26.36,26.37,26.36,26.37,69200.0,22.3629,22.3714,22.3629,22.3714,69200.0
2012-02-08 14:35:00,26.37,26.37,26.36,26.36,228000.0,22.3714,22.3714,22.3629,22.3629,228000.0
2012-02-08 14:40:00,26.36,26.39,26.36,26.39,120000.0,22.3629,22.3884,22.3629,22.3884,120000.0
2012-02-08 14:45:00,26.39,26.41,26.39,26.39,102000.0,22.3884,22.4053,22.3884,22.3884,102000.0
2012-02-08 14:50:00,26.4,26.43,26.39,26.43,83600.0,22.3968,22.4223,22.3884,22.4223,83600.0
2012-02-08 14:55:00,26.43,26.43,26.4,26.42,97600.0,22.4223,22.4223,22.3968,22.4138,97600.0
2012-02-08 15:00:00,26.41,26.43,26.4,26.42,75600.0,22.4053,22.4223,22.3968,22.4138,75600.0
2012-02-08 15:05:00,26.42,26.43,26.41,26.43,84400.0,22.4138,22.4223,22.4053,22.4223,84400.0
2012-02-08 15:10:00,26.43,26.43,26.41,26.43,177200.0,22.4223,22.4223,22.4053,22.4223,177200.0
2012-02-08 15:15:00,26.43,26.44,26.43,26.44,136800.0,22.4223,22.4308,22.4223,22.4308,136800.0
2012-02-08 15:20:00,26.44,26.46,26.43,26.44,206400.0,22.4308,22.4477,22.4223,22.4308,206400.0
2012-02-08 15:25:00,26.44,26.45,26.43,26.44,107200.0,22.4308,22.4393,22.4223,22.4308,107200.0
2012-02-08 15:30:00,26.43,26.43,26.4,26.43,175200.0,22.4223,22.4223,22.3968,22.4223,175200.0
2012-02-08 15:35:00,26.43,26.48,26.43,26.46,308800.0,22.4223,22.4647,22.4223,22.4477,308800.0
2012-02-08 15:40:00,26.46,26.5,26.46,26.49,250000.0,22.4477,22.4817,22.4477,22.4732,250000.0
2012-02-08 15:45:00,26.5,26.5,26.48,26.5,332800.0,22.4817,22.4817,22.4647,22.4817,332800.0
2012-02-08 15:50:00,26.5,26.5,26.47,26.48,317600.0,22.4817,22.4817,22.4562,22.4647,317600.0
2012-02-08 15:55:00,26.48,26.49,26.47,26.48,326400.0,22.4647,22.4732,22.4562,22.4647,326400.0
2012-02-09 09:30:00,26.47,26.54,26.33,26.35,174800.0,22.4562,22.5156,22.3375,22.3544,174800.0
2012-02-09 09:35:00,26.36,26.47,26.36,26.47,34800.0,22.3629,22.4562,22.3629,22.4562,34800.0
2012-02-09 09:40:00,26.48,26.5,26.4,26.5,69600.0,22.4647,22.4817,22.3968,22.4817,69600.0
2012-02-09 09:45:00,26.49,26.52,26.46,26.5,144800.0,22.4732,22.4986,22.4477,22.4817,144800.0
2012-02-09 09:50:00,26.49,26.54,26.47,26.53,110800.0,22.4732,22.5156,22.4562,22.5071,110800.0
2012-02-09 09:55:00,26.53,26.55,26.5,26.5,57200.0,22.5071,22.5241,22.4817,22.4817,57200.0
2012-02-09 10:00:00,26.5,26.54,26.44,26.49,154400.0,22.4817,22.5156,22.4308,22.4732,154400.0
2012-02-09 10:05:00,26.49,26.52,26.44,26.46,114400.0,22.4732,22.4986,22.4308,22.4477,114400.0
2012-02-09 10:10:00,26.45,26.48,26.44,26.44,76400.0,22.4393,22.4647,22.4308,22.4308,76400.0
2012-02-09 10:15:00,26.44,26.44,26.38,26.4,64000.0,22.4308,22.4308,22.3799,22.3968,64000.0
2012-02-09 10:20:00,26.4,26.4,26.36,26.36,132000.0,22.3968,22.3968,22.3629,22.3629,132000.0
2012-02-09 10:25:00,26.36,26.36,26.31,26.36,83200.0,22.3629,22.3629,22.3205,22.3629,83200.0
2012-02-09 10:30:00,26.36,26.36,26.32,26.34,99600.0,22.3629,22.3629,22.329,22.3459,99600.0
2012-02-09 10:35:00,26.34,26.38,26.33,26.36,72400.0,22.3459,22.3799,22.3375,22.3629,72400.0
2012-02-09 10:40:00,26.36,26.37,26.34,26.36,73200.0,22.3629,22.3714,22.3459,22.3629,73200.0
2012-02-09 10:45:00,26.36,26.38,26.36,26.36,66800.0,22.3629,22.3799,22.3629,22.3629,66800.0
2012-02-09 10:50:00,26.36,26.36,26.34,26.36,34400.0,22.3629,22.3629,22.3459,22.3629,34400.0
2012-02-09 10:55:00,26.36,26.39,26.36,26.37,47600.0,22.3629,22.3884,22.3629,22.3714,47600.0
2012-02-09 11:00:00,26.38,26.4,26.36,26.37,80000.0,22.3799,22.3968,22.3629,22.3714,80000.0
2012-02-09 11:05:00,26.38,26.4,26.36,26.37,40800.0,22.3799,22.3968,22.3629,22.3714,40800.0
2012-02-09 11:10:00,26.37,26.39,26.36,26.39,69200.0,22.3714,22.3884,22.3629,22.3884,69200.0
2012-02-09 11:15:00,26.38,26.4,26.37,26.39,54800.0,22.3799,22.3968,22.3714,22.3884,54800.0
2012-02-09 11:20:00,26.38,26.4,26.36,26.37,49600.0,22.3799,22.3968,22.3629,22.3714,49600.0
2012-02-09 11:25:00,26.37,26.39,26.35,26.35,71600.0,22.3714,22.3884,22.3544,22.3544,71600.0
2012-02-09 11:30:00,26.36,26.38,26.35,26.37,62000.0,22.3629,22.3799,22.3544,22.3714,62000.0
2012-02-09 11:35:00,26.37,26.38,26.35,26.36,48800.0,22.3714,22.3799,22.3544,22.3629,48800.0
2012-02-09 11:40:00,26.35,26.38,26.35,26.38,64400.0,22.3544,22.3799,22.3544,22.3799,64400.0
2012-02-09 11:45:00,26.39,26.41,26.37,26.4,40000.0,22.3884,22.4053,22.3714,22.3968,40000.0
2012-02-09 11:50:00,26.41,26.43,26.38,26.42,90400.0,22.4053,22.4223,22.3799,22.4138,90400.0
2012-02-09 11:55:00,26.42,26.43,26.4,26.4,54800.0,22.4138,22.4223,22.3968,22.3968,54800.0
2012-02-09 12:00:00,26.4,26.43,26.4,26.42,50800.0,22.3968,22.4223,22.3968,22.4138,50800.0
2012-02-09 12:05:00,26.42,26.43,26.42,26.43,50400.0,22.4138,22.4223,22.4138,22.4223,50400.0
2012-02-09 12:10:00,26.43,26.46,26.43,26.45,28800.0,22.4223,22.4477,22.4223,22.4393,28800.0
2012-02-09 12:15:00,26.45,26.46,26.45,26.46,44400.0,22.4393,22.4477,22.4393,22.4477,44400.0
2012-02-09 12:20:00,26.45,26.45,26.44,26.45,27600.0,22.4393,22.4393,22.4308,22.4393,27600.0
2012-02-09 12:25:00,26.45,26.45,26.42,26.43,22800.0,22.4393,22.4393,22.4138,22.4223,22800.0
2012-02-09 12:30:00,26.43,26.45,26.43,26.45,16800.0,22.4223,22.4393,22.4223,22.4393,16800.0
2012-02-09 12:35:00,26.45,26.45,26.44,26.45,44000.0,22.4393,22.4393,22.4308,22.4393,44000.0
2012-02-09 12:40:00,26.45,26.46,26.43,26.44,68400.0,22.4393,22.4477,22.4223,22.4308,68400.0
2012-02-09 12:45:00,26.44,26.46,26.44,26.44,32400.0,22.4308,22.4477,22.4308,22.4308,32400.0
2012-02-09 12:50:00,26.44,26.45,26.44,26.44,18000.0,22.4308,22.4393,22.4308,22.4308,18000.0
2012-02-09 12:55:00,26.44,26.45,26.42,26.45,45200.0,22.4308,22.4393,22.4138,22.4393,45200.0
2012-02-09 13:00:00,26.45,26.47,26.43,26.43,38800.0,22.4393,22.4562,22.4223,22.4223,38800.0
2012-02-09 13:05:00,26.43,26.45,26.42,26.45,58000.0,22.4223,22.4393,22.4138,22.4393,58000.0
2012-02-09 13:10:00,26.45,26.47,26.45,26.47,40400.0,22.4393,22.4562,22.4393,22.4562,40400.0
2012-02-09 13:15:00,26.47,26.47,26.44,26.44,25200.0,22.4562,22.4562,22.4308,22.4308,25200.0
2012-02-09 13:20:00,26.44,26.47,26.43,26.46,50400.0,22.4308,22.4562,22.4223,22.4477,50400.0
2012-02-09 13:25:00,26.46,26.49,26.46,26.48,48800.0,22.4477,22.4732,22.4477,22.4647,48800.0
2012-02-09 13:30:00,26.48,26.49,26.47,26.49,23600.0,22.4647,22.4732,22.4562,22.4732,23600.0
2012-02-09 13:35:00,26.49,26.5,26.49,26.5,72400.0,22.4732,22.4817,22.4732,22.4817,72400.0
2012-02-09 13:40:00,26.49,26.5,26.48,26.48,32000.0,22.4732,22.4817,22.4647,22.4647,32000.0
2012-02-09 13:45:00,26.48,26.5,26.48,26.5,40400.0,22.4647,22.4817,22.4647,22.4817,40400.0
2012-02-09 13:50:00,26.5,26.51,26.5,26.51,36400.0,22.4817,22.4902,22.4817,22.4902,36400.0
2012-02-09 13:55:00,26.51,26.52,26.5,26.52,34000.0,22.4902,22.4986,22.4817,22.4986,34000.0
2012-02-09 14:00:00,26.52,26.55,26.52,26.54,65600.0,22.4986,22.5241,22.4986,22.5156,65600.0
2012-02-09 14:05:00,26.55,26.55,26.51,26.51,51600.0,22.5241,22.5241,22.4902,22.4902,51600.0
2012-02-09 14:10:00,26.51,26.54,26.5,26.5,214800.0,22.4902,22.5156,22.4817,22.4817,214800.0
2012-02-09 14:15:00,26.5,26.5,26.49,26.49,39600.0,22.4817,22.4817,22.4732,22.4732,39600.0
2012-02-09 14:20:00,26.5,26.51,26.49,26.49,35200.0,22.4817,22.4902,22.4732,22.4732,35200.0
2012-02-09 14:25:00,26.49,26.5,26.48,26.48,24000.0,22.4732,22.4817,22.4647,22.4647,24000.0
2012-02-09 14:30:00,26.48,26.48,26.46,26.47,112800.0,22.4647,22.4647,22.4477,22.4562,112800.0
2012-02-09 14:35:00,26.47,26.48,26.45,26.46,46400.0,22.4562,22.4647,22.4393,22.4477,46400.0
2012-02-09 14:40:00,26.46,26.46,26.45,26.45,69200.0,22.4477,22.4477,22.4393,22.4393,69200.0
2012-02-09 14:45:00,26.45,26.46,26.45,26.46,81200.0,22.4393,22.4477,22.4393,22.4477,81200.0
2012-02-09 14:50:00,26.45,26.46,26.44,26.46,82800.0,22.4393,22.4477,22.4308,22.4477,82800.0
2012-02-09 14:55:00,26.46,26.49,26.46,26.47,51600.0,22.4477,22.4732,22.4477,22.4562,51600.0
2012-02-09 15:00:00,26.48,26.48,26.47,26.47,54800.0,22.4647,22.4647,22.4562,22.4562,54800.0
2012-02-09 15:05:00,26.47,26.48,26.47,26.47,64000.0,22.4562,22.4647,22.4562,22.4562,64000.0
2012-02-09 15:10:00,26.47,26.48,26.47,26.47,45200.0,22.4562,22.4647,22.4562,22.4562,45200.0
2012-02-09 15:15:00,26.47,26.47,26.44,26.45,50400.0,22.4562,22.4562,22.4308,22.4393,50400.0
2012-02-09 15:20:00,26.45,26.45,26.41,26.42,91600.0,22.4393,22.4393,22.4053,22.4138,91600.0
2012-02-09 15:25:00,26.42,26.46,26.42,26.46,51600.0,22.4138,22.4477,22.4138,22.4477,51600.0
2012-02-09 15:30:00,26.46,26.47,26.46,26.47,94400.0,22.4477,22.4562,22.4477,22.4562,94400.0
2012-02-09 15:35:00,26.46,26.48,26.45,26.46,100400.0,22.4477,22.4647,22.4393,22.4477,100400.0
2012-02-09 15:40:00,26.45,26.45,26.43,26.44,139200.0,22.4393,22.4393,22.4223,22.4308,139200.0
2012-02-09 15:45:00,26.44,26.48,26.43,26.46,258400.0,22.4308,22.4647,22.4223,22.4477,258400.0
2012-02-09 15:50:00,26.46,26.46,26.43,26.45,137600.0,22.4477,22.4477,22.4223,22.4393,137600.0
2012-02-09 15:55:00,26.45,26.45,26.43,26.44,223600.0,22.4393,22.4393,22.4223,22.4308,223600.0
2012-02-10 09:30:00,26.27,26.28,26.19,26.27,134400.0,22.2866,22.295,22.2187,22.2866,134400.0
2012-02-10 09:35:00,26.28,26.32,26.25,26.28,106400.0,22.295,22.329,22.2696,22.295,106400.0
2012-02-10 09:40:00,26.29,26.36,26.28,26.35,98800.0,22.3035,22.3629,22.295,22.3544,98800.0
2012-02-10 09:45:00,26.34,26.35,26.29,26.32,110000.0,22.3459,22.3544,22.3035,22.329,110000.0
2012-02-10 09:50:00,26.32,26.33,26.3,26.31,71600.0,22.329,22.3375,22.312,22.3205,71600.0
2012-02-10 09:55:00,26.31,26.33,26.25,26.27,88800.0,22.3205,22.3375,22.2696,22.2866,88800.0
2012-02-10 10:00:00,26.26,26.29,26.25,26.28,92800.0,22.2781,22.3035,22.2696,22.295,92800.0
2012-02-10 10:05:00,26.28,26.32,26.26,26.27,83600.0,22.295,22.329,22.2781,22.2866,83600.0
2012-02-10 10:10:00,26.27,26.29,26.25,26.29,75600.0,22.2866,22.3035,22.2696,22.3035,75600.0
2012-02-10 10:15:00,26.29,26.33,26.28,26.3,82800.0,22.3035,22.3375,22.295,22.312,82800.0
2012-02-10 10:20:00,26.29,26.32,26.27,26.3,60000.0,22.3035,22.329,22.2866,22.312,60000.0
2012-02-10 10:25:00,26.3,26.34,26.29,26.33,76400.0,22.312,22.3459,22.3035,22.3375,76400.0
2012-02-10 10:30:00,26.34,26.36,26.34,26.35,71200.0,22.3459,22.3629,22.3459,22.3544,71200.0
2012-02-10 10:35:00,26.35,26.35,26.33,26.34,178000.0,22.3544,22.3544,22.3375,22.3459,178000.0
2012-02-10 10:40:00,26.33,26.39,26.33,26.39,317200.0,22.3375,22.3884,22.3375,22.3884,317200.0
2012-02-10 10:45:00,26.39,26.39,26.35,26.35,71200.0,22.3884,22.3884,22.3544,22.3544,71200.0
2012-02-10 10:50:00,26.35,26.35,26.32,26.32,36400.0,22.3544,22.3544,22.329,22.329,36400.0
2012-02-10 10:55:00,26.32,26.33,26.3,26.3,30800.0,22.329,22.3375,22.312,22.312,30800.0
2012-02-10 11:00:00,26.3,26.31,26.29,26.3,34000.0,22.312,22.3205,22.3035,22.312,34000.0
2012-02-10 11:05:00,26.3,26.33,26.3,26.33,28000.0,22.312,22.3375,22.312,22.3375,28000.0
2012-02-10 11:10:00,26.33,26.34,26.3,26.3,25200.0,22.3375,22.3459,22.312,22.312,25200.0
2012-02-10 11:15:00,26.3,26.31,26.3,26.3,41200.0,22.312,22.3205,22.312,22.312,41200.0
2012-02-10 11:20:00,26.31,26.32,26.3,26.31,18400.0,22.3205,22.329,22.312,22.3205,18400.0
2012-02-10 11:25:00,26.3,26.3,26.28,26.28,19600.0,22.312,22.312,22.295,22.295,19600.0
2012-02-10 11:30:00,26.28,26.29,26.27,26.28,19600.0,22.295,22.3035,22.2866,22.295,19600.0
2012-02-10 11:35:00,26.28,26.3,26.28,26.3,23600.0,22.295,22.312,22.295,22.312,23600.0
2012-02-10 11:40:00,26.29,26.3,26.27,26.27,12000.0,22.3035,22.312,22.2866,22.2866,12000.0
2012-02-10 11:45:00,26.28,26.29,26.28,26.29,16000.0,22.295,22.3035,22.295,22.3035,16000.0
2012-02-10 11:50:00,26.29,26.33,26.29,26.33,19600.0,22.3035,22.3375,22.3035,22.3375,19600.0
2012-02-10 11:55:00,26.32,26.33,26.3,26.3,22000.0,22.329,22.3375,22.312,22.312,22000.0
2012-02-10 12:00:00,26.3,26.33,26.3,26.32,255200.0,22.312,22.3375,22.312,22.329,255200.0
2012-02-10 12:05:00,26.32,26.34,26.3,26.3,79600.0,22.329,22.3459,22.312,22.312,79600.0
2012-02-10 12:10:00,26.31,26.32,26.31,26.31,38800.0,22.3205,22.329,22.3205,22.3205,38800.0
2012-02-10 12:15:00,26.31,26.33,26.31,26.33,20000.0,22.3205,22.3375,22.3205,22.3375,20000.0
2012-02-10 12:20:00,26.32,26.33,26.32,26.32,8800.0,22.329,22.3375,22.329,22.329,8800.0
2012-02-10 12:25:00,26.32,26.33,26.32,26.32,15600.0,22.329,22.3375,22.329,22.329,15600.0
2012-02-10 12:30:00,26.31,26.32,26.3,26.32,26000.0,22.3205,22.329,22.312,22.329,26000.0
2012-02-10 12:35:00,26.32,26.35,26.32,26.33,20000.0,22.329,22.3544,22.329,22.3375,20000.0
2012-02-10 12:40:00,26.32,26.33,26.32,26.33,19200.0,22.329,22.3375,22.329,22.3375,19200.0
2012-02-10 12:45:00,26.33,26.38,26.33,26.38,75600.0,22.3375,22.3799,22.3375,22.3799,75600.0
2012-02-10 12:50:00,26.38,26.38,26.36,26.36,47200.0,22.3799,22.3799,22.3629,22.3629,47200.0
2012-02-10 12:55:00,26.36,26.39,26.36,26.39,68000.0,22.3629,22.3884,22.3629,22.3884,68000.0
2012-02-10 13:00:00,26.39,26.39,26.35,26.37,310400.0,22.3884,22.3884,22.3544,22.3714,310400.0
2012-02-10 13:05:00,26.37,26.38,26.36,26.36,40800.0,22.3714,22.3799,22.3629,22.3629,40800.0
2012-02-10 13:10:00,26.36,26.38,26.36,26.37,49200.0,22.3629,22.3799,22.3629,22.3714,49200.0
2012-02-10 13:15:00,26.37,26.4,26.36,26.38,124400.0,22.3714,22.3968,22.3629,22.3799,124400.0
2012-02-10 13:20:00,26.38,26.38,26.36,26.36,28800.0,22.3799,22.3799,22.3629,22.3629,28800.0
2012-02-10 13:25:00,26.36,26.36,26.34,26.34,17200.0,22.3629,22.3629,22.3459,22.3459,17200.0
2012-02-10 13:30:00,26.34,26.34,26.32,26.32,12000.0,22.3459,22.3459,22.329,22.329,12000.0
2012-02-10 13:35:00,26.32,26.32,26.28,26.29,94000.0,22.329,22.329,22.295,22.3035,94000.0
2012-02-10 13:40:00,26.29,26.31,26.28,26.28,36800.0,22.3035,22.3205,22.295,22.295,36800.0
2012-02-10 13:45:00,26.29,26.29,26.27,26.28,26400.0,22.3035,22.3035,22.2866,22.295,26400.0
2012-02-10 13:50:00,26.27,26.28,26.27,26.28,23200.0,22.2866,22.295,22.2866,22.295,23200.0
2012-02-10 13:55:00,26.28,26.28,26.27,26.27,26800.0,22.295,22.295,22.2866,22.2866,26800.0
2012-02-10 14:00:00,26.27,26.29,26.27,26.29,44000.0,22.2866,22.3035,22.2866,22.3035,44000.0
2012-02-10 14:05:00,26.29,26.3,26.28,26.28,87200.0,22.3035,22.312,22.295,22.295,87200.0
2012-02-10 14:10:00,26.28,26.29,26.28,26.29,8800.0,22.295,22.3035,22.295,22.3035,8800.0
2012-02-10 14:15:00,26.28,26.32,26.27,26.31,91200.0,22.295,22.329,22.2866,22.3205,91200.0
2012-02-10 14:20:00,26.31,26.34,26.28,26.29,42400.0,22.3205,22.3459,22.295,22.3035,42400.0
2012-02-10 14:25:00,26.29,26.31,26.29,26.3,15600.0,22.3035,22.3205,22.3035,22.312,15600.0
2012-02-10 14:30:00,26.31,26.32,26.29,26.3,32800.0,22.3205,22.329,22.3035,22.312,32800.0
2012-02-10 14:35:00,26.3,26.3,26.27,26.28,30400.0,22.312,22.312,22.2866,22.295,30400.0
2012-02-10 14:40:00,26.27,26.28,26.27,26.28,23600.0,22.2866,22.295,22.2866,22.295,23600.0
2012-02-10 14:45:00,26.28,26.28,26.26,26.28,56000.0,22.295,22.295,22.2781,22.295,56000.0
2012-02-10 14:50:00,26.28,26.28,26.27,26.28,20400.0,22.295,22.295,22.2866,22.295,20400.0
2012-02-10 14:55:00,26.28,26.28,26.25,26.25,36800.0,22.295,22.295,22.2696,22.2696,36800.0
2012-02-10 15:00:00,26.25,26.25,26.21,26.22,84800.0,22.2696,22.2696,22.2357,22.2441,84800.0
2012-02-10 15:05:00,26.22,26.23,26.2,26.22,74800.0,22.2441,22.2526,22.2272,22.2441,74800.0
2012-02-10 15:10:00,26.22,26.23,26.2,26.23,62400.0,22.2441,22.2526,22.2272,22.2526,62400.0
2012-02-10 15:15:00,26.23,26.26,26.23,26.26,105600.0,22.2526,22.2781,22.2526,22.2781,105600.0
2012-02-10 15:20:00,26.26,26.29,26.26,26.27,79200.0,22.2781,22.3035,22.2781,22.2866,79200.0
2012-02-10 15:25:00,26.27,26.29,26.25,26.29,77200.0,22.2866,22.3035,22.2696,22.3035,77200.0
2012-02-10 15:30:00,26.29,26.3,26.27,26.29,64400.0,22.3035,22.312,22.2866,22.3035,64400.0
2012-02-10 15:35:00,26.29,26.29,26.27,26.29,75200.0,22.3035,22.3035,22.2866,22.3035,75200.0
2012-02-10 15:40:00,26.29,26.33,26.29,26.32,102800.0,22.3035,22.3375,22.3035,22.329,102800.0
2012-02-10 15:45:00,26.32,26.34,26.3,26.3,213200.0,22.329,22.3459,22.312,22.312,213200.0
2012-02-10 15:50:00,26.3,26.32,26.3,26.3,117600.0,22.312,22.329,22.312,22.312,117600.0
2012-02-10 15:55:00,26.3,26.35,26.3,26.35,429200.0,22.312,22.3544,22.312,22.3544,429200.0
2012-02-13 09:30:00,26.48,26.49,26.27,26.3,158800.0,22.4647,22.4732,22.2866,22.312,158800.0
2012-02-13 09:35:00,26.3,26.34,26.28,26.31,117200.0,22.312,22.3459,22.295,22.3205,117200.0
2012-02-13 09:40:00,26.31,26.31,26.24,26.25,231600.0,22.3205,22.3205,22.2611,22.2696,231600.0
2012-02-13 09:45:00,26.25,26.28,26.18,26.27,175200.0,22.2696,22.295,22.2102,22.2866,175200.0
2012-02-13 09:50:00,26.28,26.32,26.25,26.3,289600.0,22.295,22.329,22.2696,22.312,289600.0
2012-02-13 09:55:00,26.3,26.3,26.28,26.3,83600.0,22.312,22.312,22.295,22.312,83600.0
2012-02-13 10:00:00,26.3,26.31,26.27,26.29,63600.0,22.312,22.3205,22.2866,22.3035,63600.0
2012-02-13 10:05:00,26.29,26.32,26.28,26.32,99200.0,22.3035,22.329,22.295,22.329,99200.0
2012-02-13 10:10:00,26.32,26.32,26.27,26.28,175200.0,22.329,22.329,22.2866,22.295,175200.0
2012-02-13 10:15:00,26.28,26.29,26.25,26.25,212000.0,22.295,22.3035,22.2696,22.2696,212000.0
2012-02-13 10:20:00,26.25,26.26,26.23,26.25,68800.0,22.2696,22.2781,22.2526,22.2696,68800.0
2012-02-13 10:25:00,26.25,26.26,26.22,26.23,90800.0,22.2696,22.2781,22.2441,22.2526,90800.0
2012-02-13 10:30:00,26.23,26.24,26.19,26.21,131200.0,22.2526,22.2611,22.2187,22.2357,131200.0
2012-02-13 10:35:00,26.21,26.24,26.21,26.21,111200.0,22.2357,22.2611,22.2357,22.2357,111200.0
2012-02-13 10:40:00,26.21,26.22,26.19,26.21,58000.0,22.2357,22.2441,22.2187,22.2357,58000.0
2012-02-13 10:45:00,26.2,26.2,26.16,26.16,78400.0,22.2272,22.2272,22.1932,22.1932,78400.0
2012-02-13 10:50:00,26.16,26.25,26.16,26.25,83200.0,22.1932,22.2696,22.1932,22.2696,83200.0
2012-02-13 10:55:00,26.25,26.25,26.23,26.24,68000.0,22.2696,22.2696,22.2526,22.2611,68000.0
2012-02-13 11:00:00,26.24,26.25,26.22,26.25,58000.0,22.2611,22.2696,22.2441,22.2696,58000.0
2012-02-13 11:05:00,26.25,26.25,26.22,26.25,73200.0,22.2696,22.2696,22.2441,22.2696,73200.0
2012-02-13 11:10:00,26.25,26.26,26.24,26.25,28800.0,22.2696,22.2781,22.2611,22.2696,28800.0
2012-02-13 11:15:00,26.26,26.27,26.24,26.25,44000.0,22.2781,22.2866,22.2611,22.2696,44000.0
2012-02-13 11:20:00,26.25,26.27,26.25,26.26,47200.0,22.2696,22.2866,22.2696,22.2781,47200.0
2012-02-13 11:25:00,26.27,26.29,26.27,26.27,25200.0,22.2866,22.3035,22.2866,22.2866,25200.0
2012-02-13 11:30:00,26.27,26.28,26.27,26.28,31600.0,22.2866,22.295,22.2866,22.295,31600.0
2012-02-13 11:35:00,26.28,26.28,26.26,26.27,38000.0,22.295,22.295,22.2781,22.2866,38000.0
2012-02-13 11:40:00,26.27,26.27,26.25,26.26,17600.0,22.2866,22.2866,22.2696,22.2781,17600.0
2012-02-13 11:45:00,26.26,26.29,26.25,26.28,46400.0,22.2781,22.3035,22.2696,22.295,46400.0
2012-02-13 11:50:00,26.28,26.28,26.27,26.28,14000.0,22.295,22.295,22.2866,22.295,14000.0
2012-02-13 11:55:00,26.28,26.28,26.25,26.25,18800.0,22.295,22.295,22.2696,22.2696,18800.0
2012-02-13 12:00:00,26.25,26.28,26.25,26.27,39200.0,22.2696,22.295,22.2696,22.2866,39200.0
2012-02-13 12:05:00,26.27,26.27,26.24,26.25,78000.0,22.2866,22.2866,22.2611,22.2696,78000.0
2012-02-13 12:10:00,26.25,26.28,26.25,26.28,34400.0,22.2696,22.295,22.2696,22.295,34400.0
2012-02-13 12:15:00,26.27,26.28,26.26,26.27,27600.0,22.2866,22.295,22.2781,22.2866,27600.0
2012-02-13 12:20:00,26.26,26.27,26.25,26.26,62800.0,22.2781,22.2866,22.2696,22.2781,62800.0
2012-02-13 12:25:00,26.26,26.27,26.24,26.24,22800.0,22.2781,22.2866,22.2611,22.2611,22800.0
2012-02-13 12:30:00,26.24,26.24,26.21,26.23,55600.0,22.2611,22.2611,22.2357,22.2526,55600.0
2012-02-13 12:35:00,26.23,26.23,26.21,26.21,39600.0,22.2526,22.2526,22.2357,22.2357,39600.0
2012-02-13 12:40:00,26.21,26.25,26.21,26.25,78800.0,22.2357,22.2696,22.2357,22.2696,78800.0
2012-02-13 12:45:00,26.25,26.26,26.25,26.25,35600.0,22.2696,22.2781,22.2696,22.2696,35600.0
2012-02-13 12:50:00,26.24,26.26,26.24,26.25,32400.0,22.2611,22.2781,22.2611,22.2696,32400.0
2012-02-13 12:55:00,26.26,26.26,26.25,26.26,22000.0,22.2781,22.2781,22.2696,22.2781,22000.0
2012-02-13 13:00:00,26.27,26.32,26.27,26.32,28400.0,22.2866,22.329,22.2866,22.329,28400.0
2012-02-13 13:05:00,26.31,26.31,26.3,26.3,22000.0,22.3205,22.3205,22.312,22.312,22000.0
2012-02-13 13:10:00,26.3,26.31,26.3,26.3,18000.0,22.312,22.3205,22.312,22.312,18000.0
2012-02-13 13:15:00,26.31,26.31,26.3,26.31,31600.0,22.3205,22.3205,22.312,22.3205,31600.0
2012-02-13 13:20:00,26.31,26.33,26.31,26.31,19600.0,22.3205,22.3375,22.3205,22.3205,19600.0
2012-02-13 13:25:00,26.32,26.32,26.32,26.32,22400.0,22.329,22.329,22.329,22.329,22400.0
2012-02-13 13:30:00,26.32,26.32,26.31,26.32,29200.0,22.329,22.329,22.3205,22.329,29200.0
2012-02-13 13:35:00,26.33,26.33,26.31,26.31,22000.0,22.3375,22.3375,22.3205,22.3205,22000.0
2012-02-13 13:40:00,26.31,26.33,26.31,26.33,24000.0,22.3205,22.3375,22.3205,22.3375,24000.0
2012-02-13 13:45:00,26.32,26.33,26.31,26.31,24400.0,22.329,22.3375,22.3205,22.3205,24400.0
2012-02-13 13:50:00,26.3,26.31,26.3,26.31,15200.0,22.312,22.3205,22.312,22.3205,15200.0
2012-02-13 13:55:00,26.31,26.31,26.3,26.3,20800.0,22.3205,22.3205,22.312,22.312,20800.0
2012-02-13 14:00:00,26.3,26.31,26.29,26.3,33600.0,22.312,22.3205,22.3035,22.312,33600.0
2012-02-13 14:05:00,26.3,26.32,26.3,26.32,40800.0,22.312,22.329,22.312,22.329,40800.0
2012-02-13 14:10:00,26.32,26.34,26.32,26.32,36000.0,22.329,22.3459,22.329,22.329,36000.0
2012-02-13 14:15:00,26.32,26.34,26.32,26.34,26800.0,22.329,22.3459,22.329,22.3459,26800.0
2012-02-13 14:20:00,26.34,26.34,26.33,26.33,14800.0,22.3459,22.3459,22.3375,22.3375,14800.0
2012-02-13 14:25:00,26.33,26.35,26.33,26.35,24000.0,22.3375,22.3544,22.3375,22.3544,24000.0
2012-02-13 14:30:00,26.35,26.35,26.33,26.33,56800.0,22.3544,22.3544,22.3375,22.3375,56800.0
2012-02-13 14:35:00,26.33,26.35,26.31,26.32,90400.0,22.3375,22.3544,22.3205,22.329,90400.0
2012-02-13 14:40:00,26.32,26.34,26.32,26.33,93200.0,22.329,22.3459,22.329,22.3375,93200.0
2012-02-13 14:45:00,26.33,26.33,26.32,26.32,38800.0,22.3375,22.3375,22.329,22.329,38800.0
2012-02-13 14:50:00,26.33,26.36,26.33,26.35,23600.0,22.3375,22.3629,22.3375,22.3544,23600.0
2012-02-13 14:55:00,26.36,26.36,26.34,26.35,48000.0,22.3629,22.3629,22.3459,22.3544,48000.0
2012-02-13 15:00:00,26.35,26.35,26.33,26.33,51200.0,22.3544,22.3544,22.3375,22.3375,51200.0
2012-02-13 15:05:00,26.33,26.33,26.31,26.31,45600.0,22.3375,22.3375,22.3205,22.3205,45600.0
2012-02-13 15:10:00,26.31,26.33,26.31,26.33,36800.0,22.3205,22.3375,22.3205,22.3375,36800.0
2012-02-13 15:15:00,26.33,26.33,26.32,26.32,74000.0,22.3375,22.3375,22.329,22.329,74000.0
2012-02-13 15:20:00,26.32,26.33,26.31,26.32,112400.0,22.329,22.3375,22.3205,22.329,112400.0
2012-02-13 15:25:00,26.33,26.35,26.33,26.34,70000.0,22.3375,22.3544,22.3375,22.3459,70000.0
2012-02-13 15:30:00,26.34,26.35,26.34,26.34,85200.0,22.3459,22.3544,22.3459,22.3459,85200.0
2012-02-13 15:35:00,26.34,26.35,26.32,26.35,103600.0,22.3459,22.3544,22.329,22.3544,103600.0
2012-02-13 15:40:00,26.35,26.35,26.33,26.34,88000.0,22.3544,22.3544,22.3375,22.3459,88000.0
2012-02-13 15:45:00,26.33,26.33,26.3,26.31,122800.0,22.3375,22.3375,22.312,22.3205,122800.0
2012-02-13 15:50:00,26.31,26.31,26.29,26.29,159600.0,22.3205,22.3205,22.3035,22.3035,159600.0
2012-02-13 15:55:00,26.29,26.31,26.29,26.31,214000.0,22.3035,22.3205,22.3035,22.3205,214000.0
2012-02-14 09:30:00,26.2,26.2,26.12,26.14,172800.0,22.2272,22.2272,22.1593,22.1763,172800.0
2012-02-14 09:35:00,26.15,26.15,26.07,26.13,83200.0,22.1847,22.1847,22.1169,22.1678,83200.0
2012-02-14 09:40:00,26.13,26.2,26.13,26.18,26400.0,22.1678,22.2272,22.1678,22.2102,26400.0
2012-02-14 09:45:00,26.18,26.18,26.14,26.17,145200.0,22.2102,22.2102,22.1763,22.2017,145200.0
2012-02-14 09:50:00,26.17,26.22,26.14,26.14,118400.0,22.2017,22.2441,22.1763,22.1763,118400.0
2012-02-14 09:55:00,26.14,26.19,26.14,26.18,130000.0,22.1763,22.2187,22.1763,22.2102,130000.0
2012-02-14 10:00:00,26.17,26.18,26.1,26.14,72400.0,22.2017,22.2102,22.1423,22.1763,72400.0
2012-02-14 10:05:00,26.14,26.17,26.11,26.14,101200.0,22.1763,22.2017,22.1508,22.1763,101200.0
2012-02-14 10:10:00,26.15,26.22,26.14,26.2,346800.0,22.1847,22.2441,22.1763,22.2272,346800.0
2012-02-14 10:15:00,26.2,26.25,26.18,26.21,375600.0,22.2272,22.2696,22.2102,22.2357,375600.0
2012-02-14 10:20:00,26.21,26.23,26.18,26.19,114800.0,22.2357,22.2526,22.2102,22.2187,114800.0
2012-02-14 10:25:00,26.19,26.23,26.18,26.22,200000.0,22.2187,22.2526,22.2102,22.2441,200000.0
2012-02-14 10:30:00,26.22,26.24,26.2,26.23,124400.0,22.2441,22.2611,22.2272,22.2526,124400.0
2012-02-14 10:35:00,26.23,26.3,26.23,26.29,457600.0,22.2526,22.312,22.2526,22.3035,457600.0
2012-02-14 10:40:00,26.28,26.31,26.27,26.31,152000.0,22.295,22.3205,22.2866,22.3205,152000.0
2012-02-14 10:45:00,26.31,26.38,26.29,26.37,265600.0,22.3205,22.3799,22.3035,22.3714,265600.0
2012-02-14 10:50:00,26.37,26.38,26.3,26.32,109600.0,22.3714,22.3799,22.312,22.329,109600.0
2012-02-14 10:55:00,26.32,26.32,26.27,26.28,120800.0,22.329,22.329,22.2866,22.295,120800.0
2012-02-14 11:00:00,26.28,26.3,26.26,26.29,48800.0,22.295,22.312,22.2781,22.3035,48800.0
2012-02-14 11:05:00,26.29,26.29,26.25,26.27,223200.0,22.3035,22.3035,22.2696,22.2866,223200.0
2012-02-14 11:10:00,26.26,26.31,26.25,26.3,102800.0,22.2781,22.3205,22.2696,22.312,102800.0
2012-02-14 11:15:00,26.3,26.32,26.29,26.3,96000.0,22.312,22.329,22.3035,22.312,96000.0
2012-02-14 11:20:00,26.3,26.36,26.3,26.33,107200.0,22.312,22.3629,22.312,22.3375,107200.0
2012-02-14 11:25:00,26.33,26.39,26.33,26.39,32400.0,22.3375,22.3884,22.3375,22.3884,32400.0
2012-02-14 11:30:00,26.39,26.42,26.39,26.41,52800.0,22.3884,22.4138,22.3884,22.4053,52800.0
2012-02-14 11:35:00,26.41,26.46,26.41,26.46,102400.0,22.4053,22.4477,22.4053,22.4477,102400.0
2012-02-14 11:40:00,26.46,26.47,26.46,26.47,40400.0,22.4477,22.4562,22.4477,22.4562,40400.0
2012-02-14 11:45:00,26.47,26.48,26.46,26.48,90400.0,22.4562,22.4647,22.4477,22.4647,90400.0
2012-02-14 11:50:00,26.48,26.49,26.43,26.44,88800.0,22.4647,22.4732,22.4223,22.4308,88800.0
2012-02-14 11:55:00,26.44,26.44,26.43,26.44,21600.0,22.4308,22.4308,22.4223,22.4308,21600.0
2012-02-14 12:00:00,26.45,26.46,26.43,26.46,35200.0,22.4393,22.4477,22.4223,22.4477,35200.0
2012-02-14 12:05:00,26.46,26.49,26.45,26.48,79200.0,22.4477,22.4732,22.4393,22.4647,79200.0
2012-02-14 12:10:00,26.48,26.49,26.45,26.45,42000.0,22.4647,22.4732,22.4393,22.4393,42000.0
2012-02-14 12:15:00,26.45,26.45,26.42,26.42,28400.0,22.4393,22.4393,22.4138,22.4138,28400.0
2012-02-14 12:20:00,26.42,26.43,26.41,26.42,27200.0,22.4138,22.4223,22.4053,22.4138,27200.0
2012-02-14 12:25:00,26.42,26.42,26.38,26.39,54000.0,22.4138,22.4138,22.3799,22.3884,54000.0
2012-02-14 12:30:00,26.39,26.39,26.36,26.39,54800.0,22.3884,22.3884,22.3629,22.3884,54800.0
2012-02-14 12:35:00,26.39,26.39,26.38,26.39,24800.0,22.3884,22.3884,22.3799,22.3884,24800.0
2012-02-14 12:40:00,26.38,26.4,26.38,26.4,18400.0,22.3799,22.3968,22.3799,22.3968,18400.0
2012-02-14 12:45:00,26.4,26.42,26.39,26.42,28000.0,22.3968,22.4138,22.3884,22.4138,28000.0
2012-02-14 12:50:00,26.41,26.43,26.41,26.41,45600.0,22.4053,22.4223,22.4053,22.4053,45600.0
2012-02-14 12:55:00,26.42,26.42,26.37,26.41,70800.0,22.4138,22.4138,22.3714,22.4053,70800.0
2012-02-14 13:00:00,26.41,26.41,26.38,26.41,56400.0,22.4053,22.4053,22.3799,22.4053,56400.0
2012-02-14 13:05:00,26.41,26.42,26.38,26.38,70800.0,22.4053,22.4138,22.3799,22.3799,70800.0
2012-02-14 13:10:00,26.38,26.41,26.36,26.41,64800.0,22.3799,22.4053,22.3629,22.4053,64800.0
2012-02-14 13:15:00,26.41,26.42,26.39,26.41,94800.0,22.4053,22.4138,22.3884,22.4053,94800.0
2012-02-14 13:20:00,26.4,26.42,26.4,26.41,37600.0,22.3968,22.4138,22.3968,22.4053,37600.0
2012-02-14 13:25:00,26.41,26.41,26.4,26.4,45600.0,22.4053,22.4053,22.3968,22.3968,45600.0
2012-02-14 13:30:00,26.4,26.46,26.4,26.43,111200.0,22.3968,22.4477,22.3968,22.4223,111200.0
2012-02-14 13:35:00,26.43,26.45,26.43,26.44,56400.0,22.4223,22.4393,22.4223,22.4308,56400.0
2012-02-14 13:40:00,26.44,26.44,26.42,26.43,34000.0,22.4308,22.4308,22.4138,22.4223,34000.0
2012-02-14 13:45:00,26.43,26.44,26.41,26.41,104000.0,22.4223,22.4308,22.4053,22.4053,104000.0
2012-02-14 13:50:00,26.41,26.46,26.4,26.43,189200.0,22.4053,22.4477,22.3968,22.4223,189200.0
2012-02-14 13:55:00,26.42,26.45,26.41,26.45,77200.0,22.4138,22.4393,22.4053,22.4393,77200.0
2012-02-14 14:00:00,26.45,26.46,26.43,26.43,34000.0,22.4393,22.4477,22.4223,22.4223,34000.0
2012-02-14 14:05:00,26.43,26.46,26.42,26.42,69200.0,22.4223,22.4477,22.4138,22.4138,69200.0
2012-02-14 14:10:00,26.42,26.44,26.42,26.43,32000.0,22.4138,22.4308,22.4138,22.4223,32000.0
2012-02-14 14:15:00,26.44,26.45,26.42,26.43,61200.0,22.4308,22.4393,22.4138,22.4223,61200.0
2012-02-14 14:20:00,26.43,26.46,26.42,26.43,94400.0,22.4223,22.4477,22.4138,22.4223,94400.0
2012-02-14 14:25:00,26.43,26.46,26.43,26.43,77600.0,22.4223,22.4477,22.4223,22.4223,77600.0
2012-02-14 14:30:00,26.44,26.45,26.42,26.43,114000.0,22.4308,22.4393,22.4138,22.4223,114000.0
2012-02-14 14:35:00,26.43,26.47,26.43,26.47,63600.0,22.4223,22.4562,22.4223,22.4562,63600.0
2012-02-14 14:40:00,26.47,26.47,26.43,26.45,65200.0,22.4562,22.4562,22.4223,22.4393,65200.0
2012-02-14 14:45:00,26.45,26.47,26.44,26.47,166800.0,22.4393,22.4562,22.4308,22.4562,166800.0
2012-02-14 14:50:00,26.47,26.5,26.46,26.49,116000.0,22.4562,22.4817,22.4477,22.4732,116000.0
2012-02-14 14:55:00,26.49,26.5,26.47,26.47,57200.0,22.4732,22.4817,22.4562,22.4562,57200.0
2012-02-14 15:00:00,26.47,26.5,26.46,26.47,84000.0,22.4562,22.4817,22.4477,22.4562,84000.0
2012-02-14 15:05:00,26.46,26.47,26.45,26.46,47600.0,22.4477,22.4562,22.4393,22.4477,47600.0
2012-02-14 15:10:00,26.46,26.48,26.45,26.45,82000.0,22.4477,22.4647,22.4393,22.4393,82000.0
2012-02-14 15:15:00,26.46,26.46,26.42,26.42,76800.0,22.4477,22.4477,22.4138,22.4138,76800.0
2012-02-14 15:20:00,26.42,26.48,26.42,26.47,179600.0,22.4138,22.4647,22.4138,22.4562,179600.0
2012-02-14 15:25:00,26.47,26.51,26.46,26.48,231200.0,22.4562,22.4902,22.4477,22.4647,231200.0
2012-02-14 15:30:00,26.48,26.51,26.47,26.51,171600.0,22.4647,22.4902,22.4562,22.4902,171600.0
2012-02-14 15:35:00,26.5,26.59,26.5,26.59,327600.0,22.4817,22.558,22.4817,22.558,327600.0
2012-02-14 15:40:00,26.58,26.63,26.56,26.59,264800.0,22.5495,22.592,22.5326,22.558,264800.0
2012-02-14 15:45:00,26.59,26.63,26.57,26.63,299200.0,22.558,22.592,22.5411,22.592,299200.0
2012-02-14 15:50:00,26.63,26.64,26.58,26.6,340000.0,22.592,22.6004,22.5495,22.5665,340000.0
2012-02-14 15:55:00,26.6,26.66,26.6,26.66,412000.0,22.5665,22.6174,22.5665,22.6174,412000.0
2012-02-15 09:30:00,26.74,26.75,26.67,26.71,161600.0,22.6853,22.6938,22.6259,22.6598,161600.0
2012-02-15 09:35:00,26.7,26.71,26.63,26.64,111200.0,22.6513,22.6598,22.592,22.6004,111200.0
2012-02-15 09:40:00,26.63,26.64,26.58,26.63,91600.0,22.592,22.6004,22.5495,22.592,91600.0
2012-02-15 09:45:00,26.63,26.68,26.58,26.66,137200.0,22.592,22.6344,22.5495,22.6174,137200.0
2012-02-15 09:50:00,26.67,26.75,26.65,26.75,106000.0,22.6259,22.6938,22.6089,22.6938,106000.0
2012-02-15 09:55:00,26.74,26.75,26.71,26.75,151600.0,22.6853,22.6938,22.6598,22.6938,151600.0
2012-02-15 10:00:00,26.74,26.82,26.74,26.82,393200.0,22.6853,22.7532,22.6853,22.7532,393200.0
2012-02-15 10:05:00,26.81,26.81,26.76,26.79,198000.0,22.7447,22.7447,22.7023,22.7277,198000.0
2012-02-15 10:10:00,26.8,26.8,26.76,26.8,101600.0,22.7362,22.7362,22.7023,22.7362,101600.0
2012-02-15 10:15:00,26.8,26.84,26.76,26.78,184000.0,22.7362,22.7701,22.7023,22.7192,184000.0
2012-02-15 10:20:00,26.76,26.81,26.74,26.74,151600.0,22.7023,22.7447,22.6853,22.6853,151600.0
2012-02-15 10:25:00,26.74,26.78,26.73,26.77,80800.0,22.6853,22.7192,22.6768,22.7107,80800.0
2012-02-15 10:30:00,26.77,26.78,26.75,26.77,72000.0,22.7107,22.7192,22.6938,22.7107,72000.0
2012-02-15 10:35:00,26.77,26.78,26.75,26.77,39200.0,22.7107,22.7192,22.6938,22.7107,39200.0
2012-02-15 10:40:00,26.77,26.81,26.76,26.8,60800.0,22.7107,22.7447,22.7023,22.7362,60800.0
2012-02-15 10:45:00,26.81,26.81,26.77,26.77,73200.0,22.7447,22.7447,22.7107,22.7107,73200.0
2012-02-15 10:50:00,26.78,26.8,26.77,26.78,70000.0,22.7192,22.7362,22.7107,22.7192,70000.0
2012-02-15 10:55:00,26.78,26.79,26.73,26.73,61600.0,22.7192,22.7277,22.6768,22.6768,61600.0
2012-02-15 11:00:00,26.73,26.77,26.72,26.77,36400.0,22.6768,22.7107,22.6683,22.7107,36400.0
2012-02-15 11:05:00,26.78,26.78,26.75,26.75,106000.0,22.7192,22.7192,22.6938,22.6938,106000.0
2012-02-15 11:10:00,26.75,26.75,26.73,26.74,83600.0,22.6938,22.6938,22.6768,22.6853,83600.0
2012-02-15 11:15:00,26.74,26.77,26.74,26.76,47600.0,22.6853,22.7107,22.6853,22.7023,47600.0
2012-02-15 11:20:00,26.76,26.78,26.75,26.75,34800.0,22.7023,22.7192,22.6938,22.6938,34800.0
2012-02-15 11:25:00,26.75,26.8,26.74,26.8,43600.0,22.6938,22.7362,22.6853,22.7362,43600.0
2012-02-15 11:30:00,26.8,26.82,26.79,26.81,94000.0,22.7362,22.7532,22.7277,22.7447,94000.0
2012-02-15 11:35:00,26.81,26.85,26.81,26.85,48800.0,22.7447,22.7786,22.7447,22.7786,48800.0
2012-02-15 11:40:00,26.85,26.91,26.85,26.9,148800.0,22.7786,22.8295,22.7786,22.821,148800.0
2012-02-15 11:45:00,26.9,26.91,26.85,26.86,158000.0,22.821,22.8295,22.7786,22.7871,158000.0
2012-02-15 11:50:00,26.86,26.89,26.86,26.89,104000.0,22.7871,22.8125,22.7871,22.8125,104000.0
2012-02-15 11:55:00,26.88,26.9,26.88,26.9,46400.0,22.8041,22.821,22.8041,22.821,46400.0
2012-02-15 12:00:00,26.9,26.9,26.89,26.89,81200.0,22.821,22.821,22.8125,22.8125,81200.0
2012-02-15 12:05:00,26.89,26.9,26.89,26.89,60800.0,22.8125,22.821,22.8125,22.8125,60800.0
2012-02-15 12:10:00,26.89,26.9,26.88,26.89,112800.0,22.8125,22.821,22.8041,22.8125,112800.0
2012-02-15 12:15:00,26.89,26.89,26.85,26.86,80000.0,22.8125,22.8125,22.7786,22.7871,80000.0
2012-02-15 12:20:00,26.85,26.86,26.84,26.84,83200.0,22.7786,22.7871,22.7701,22.7701,83200.0
2012-02-15 12:25:00,26.84,26.86,26.84,26.85,46400.0,22.7701,22.7871,22.7701,22.7786,46400.0
2012-02-15 12:30:00,26.85,26.86,26.83,26.84,121200.0,22.7786,22.7871,22.7616,22.7701,121200.0
2012-02-15 12:35:00,26.84,26.86,26.84,26.85,84800.0,22.7701,22.7871,22.7701,22.7786,84800.0
2012-02-15 12:40:00,26.85,26.87,26.84,26.85,118800.0,22.7786,22.7956,22.7701,22.7786,118800.0
2012-02-15 12:45:00,26.85,26.86,26.84,26.85,158800.0,22.7786,22.7871,22.7701,22.7786,158800.0
2012-02-15 12:50:00,26.84,26.86,26.83,26.83,188400.0,22.7701,22.7871,22.7616,22.7616,188400.0
2012-02-15 12:55:00,26.83,26.85,26.78,26.79,118000.0,22.7616,22.7786,22.7192,22.7277,118000.0
2012-02-15 13:00:00,26.79,26.81,26.77,26.81,217600.0,22.7277,22.7447,22.7107,22.7447,217600.0
2012-02-15 13:05:00,26.8,26.81,26.77,26.8,144000.0,22.7362,22.7447,22.7107,22.7362,144000.0
2012-02-15 13:10:00,26.8,26.81,26.79,26.81,73200.0,22.7362,22.7447,22.7277,22.7447,73200.0
2012-02-15 13:15:00,26.81,26.82,26.79,26.82,76400.0,22.7447,22.7532,22.7277,22.7532,76400.0
2012-02-15 13:20:00,26.82,26.84,26.81,26.84,126000.0,22.7532,22.7701,22.7447,22.7701,126000.0
2012-02-15 13:25:00,26.83,26.84,26.81,26.84,70800.0,22.7616,22.7701,22.7447,22.7701,70800.0
2012-02-15 13:30:00,26.84,26.84,26.82,26.84,217600.0,22.7701,22.7701,22.7532,22.7701,217600.0
2012-02-15 13:35:00,26.84,26.84,26.83,26.83,95200.0,22.7701,22.7701,22.7616,22.7616,95200.0
2012-02-15 13:40:00,26.83,26.86,26.83,26.85,134400.0,22.7616,22.7871,22.7616,22.7786,134400.0
2012-02-15 13:45:00,26.85,26.85,26.83,26.83,143600.0,22.7786,22.7786,22.7616,22.7616,143600.0
2012-02-15 13:50:00,26.83,26.85,26.82,26.83,125200.0,22.7616,22.7786,22.7532,22.7616,125200.0
2012-02-15 13:55:00,26.83,26.85,26.8,26.85,82800.0,22.7616,22.7786,22.7362,22.7786,82800.0
2012-02-15 14:00:00,26.85,26.86,26.8,26.83,274000.0,22.7786,22.7871,22.7362,22.7616,274000.0
2012-02-15 14:05:00,26.83,26.84,26.82,26.83,182400.0,22.7616,22.7701,22.7532,22.7616,182400.0
2012-02-15 14:10:00,26.83,26.83,26.78,26.8,151600.0,22.7616,22.7616,22.7192,22.7362,151600.0
2012-02-15 14:15:00,26.8,26.81,26.76,26.76,72000.0,22.7362,22.7447,22.7023,22.7023,72000.0
2012-02-15 14:20:00,26.77,26.78,26.75,26.78,137600.0,22.7107,22.7192,22.6938,22.7192,137600.0
2012-02-15 14:25:00,26.78,26.85,26.78,26.84,114000.0,22.7192,22.7786,22.7192,22.7701,114000.0
2012-02-15 14:30:00,26.84,26.84,26.76,26.77,122800.0,22.7701,22.7701,22.7023,22.7107,122800.0
2012-02-15 14:35:00,26.77,26.79,26.76,26.76,112400.0,22.7107,22.7277,22.7023,22.7023,112400.0
2012-02-15 14:40:00,26.76,26.77,26.73,26.75,128400.0,22.7023,22.7107,22.6768,22.6938,128400.0
2012-02-15 14:45:00,26.75,26.76,26.73,26.76,116000.0,22.6938,22.7023,22.6768,22.7023,116000.0
2012-02-15 14:50:00,26.75,26.78,26.73,26.73,98000.0,22.6938,22.7192,22.6768,22.6768,98000.0
2012-02-15 14:55:00,26.74,26.75,26.65,26.66,146000.0,22.6853,22.6938,22.6089,22.6174,146000.0
2012-02-15 15:00:00,26.65,26.67,26.64,26.64,110000.0,22.6089,22.6259,22.6004,22.6004,110000.0
2012-02-15 15:05:00,26.64,26.68,26.64,26.68,141600.0,22.6004,22.6344,22.6004,22.6344,141600.0
2012-02-15 15:10:00,26.68,26.69,26.64,26.66,85600.0,22.6344,22.6429,22.6004,22.6174,85600.0
2012-02-15 15:15:00,26.65,26.67,26.63,26.64,117600.0,22.6089,22.6259,22.592,22.6004,117600.0
2012-02-15 15:20:00,26.64,26.66,26.63,26.64,85200.0,22.6004,22.6174,22.592,22.6004,85200.0
2012-02-15 15:25:00,26.64,26.65,26.61,26.64,96400.0,22.6004,22.6089,22.575,22.6004,96400.0
2012-02-15 15:30:00,26.64,26.64,26.61,26.62,121200.0,22.6004,22.6004,22.575,22.5835,121200.0
2012-02-15 15:35:00,26.62,26.65,26.6,26.62,157600.0,22.5835,22.6089,22.5665,22.5835,157600.0
2012-02-15 15:40:00,26.63,26.67,26.6,26.67,262400.0,22.592,22.6259,22.5665,22.6259,262400.0
2012-02-15 15:45:00,26.66,26.69,26.63,26.63,181200.0,22.6174,22.6429,22.592,22.592,181200.0
2012-02-15 15:50:00,26.63,26.67,26.63,26.64,153600.0,22.592,22.6259,22.592,22.6004,153600.0
2012-02-15 15:55:00,26.65,26.66,26.62,26.64,250400.0,22.6089,22.6174,22.5835,22.6004,250400.0
2012-02-16 09:30:00,26.62,26.74,26.56,26.68,138000.0,22.5835,22.6853,22.5326,22.6344,138000.0
2012-02-16 09:35:00,26.68,26.81,26.68,26.77,80000.0,22.6344,22.7447,22.6344,22.7107,80000.0
2012-02-16 09:40:00,26.75,26.86,26.75,26.82,46400.0,22.6938,22.7871,22.6938,22.7532,46400.0
2012-02-16 09:45:00,26.81,26.83,26.75,26.76,335200.0,22.7447,22.7616,22.6938,22.7023,335200.0
2012-02-16 09:50:00,26.77,26.82,26.69,26.69,120800.0,22.7107,22.7532,22.6429,22.6429,120800.0
2012-02-16 09:55:00,26.7,26.79,26.67,26.74,50400.0,22.6513,22.7277,22.6259,22.6853,50400.0
2012-02-16 10:00:00,26.74,26.79,26.74,26.75,63600.0,22.6853,22.7277,22.6853,22.6938,63600.0
2012-02-16 10:05:00,26.76,26.78,26.72,26.72,113600.0,22.7023,22.7192,22.6683,22.6683,113600.0
2012-02-16 10:10:00,26.72,26.74,26.69,26.7,158000.0,22.6683,22.6853,22.6429,22.6513,158000.0
2012-02-16 10:15:00,26.7,26.7,26.64,26.67,101600.0,22.6513,22.6513,22.6004,22.6259,101600.0
2012-02-16 10:20:00,26.67,26.67,26.59,26.59,32000.0,22.6259,22.6259,22.558,22.558,32000.0
2012-02-16 10:25:00,26.59,26.65,26.59,26.64,88800.0,22.558,22.6089,22.558,22.6004,88800.0
2012-02-16 10:30:00,26.64,26.68,26.61,26.63,63200.0,22.6004,22.6344,22.575,22.592,63200.0
2012-02-16 10:35:00,26.64,26.64,26.57,26.62,58400.0,22.6004,22.6004,22.5411,22.5835,58400.0
2012-02-16 10:40:00,26.62,26.64,26.61,26.64,41600.0,22.5835,22.6004,22.575,22.6004,41600.0
2012-02-16 10:45:00,26.63,26.64,26.61,26.61,78000.0,22.592,22.6004,22.575,22.575,78000.0
2012-02-16 10:50:00,26.61,26.62,26.53,26.55,47200.0,22.575,22.5835,22.5071,22.5241,47200.0
2012-02-16 10:55:00,26.56,26.58,26.55,26.55,35600.0,22.5326,22.5495,22.5241,22.5241,35600.0
2012-02-16 11:00:00,26.55,26.56,26.52,26.54,71600.0,22.5241,22.5326,22.4986,22.5156,71600.0
2012-02-16 11:05:00,26.54,26.55,26.46,26.47,95600.0,22.5156,22.5241,22.4477,22.4562,95600.0
2012-02-16 11:10:00,26.47,26.53,26.47,26.53,59200.0,22.4562,22.5071,22.4562,22.5071,59200.0
2012-02-16 11:15:00,26.53,26.56,26.49,26.5,83600.0,22.5071,22.5326,22.4732,22.4817,83600.0
2012-02-16 11:20:00,26.5,26.5,26.47,26.48,28000.0,22.4817,22.4817,22.4562,22.4647,28000.0
2012-02-16 11:25:00,26.48,26.55,26.48,26.55,44800.0,22.4647,22.5241,22.4647,22.5241,44800.0
2012-02-16 11:30:00,26.54,26.54,26.5,26.5,76800.0,22.5156,22.5156,22.4817,22.4817,76800.0
2012-02-16 11:35:00,26.51,26.57,26.51,26.53,107200.0,22.4902,22.5411,22.4902,22.5071,107200.0
2012-02-16 11:40:00,26.53,26.53,26.46,26.48,81600.0,22.5071,22.5071,22.4477,22.4647,81600.0
2012-02-16 11:45:00,26.48,26.49,26.44,26.45,46800.0,22.4647,22.4732,22.4308,22.4393,46800.0
2012-02-16 11:50:00,26.44,26.47,26.43,26.47,69600.0,22.4308,22.4562,22.4223,22.4562,69600.0
2012-02-16 11:55:00,26.47,26.48,26.43,26.43,84400.0,22.4562,22.4647,22.4223,22.4223,84400.0
2012-02-16 12:00:00,26.43,26.48,26.43,26.48,56800.0,22.4223,22.4647,22.4223,22.4647,56800.0
2012-02-16 12:05:00,26.49,26.49,26.45,26.46,30000.0,22.4732,22.4732,22.4393,22.4477,30000.0
2012-02-16 12:10:00,26.46,26.47,26.45,26.46,47600.0,22.4477,22.4562,22.4393,22.4477,47600.0
2012-02-16 12:15:00,26.47,26.47,26.46,26.47,70400.0,22.4562,22.4562,22.4477,22.4562,70400.0
2012-02-16 12:20:00,26.47,26.5,26.46,26.47,89600.0,22.4562,22.4817,22.4477,22.4562,89600.0
2012-02-16 12:25:00,26.47,26.49,26.46,26.48,53200.0,22.4562,22.4732,22.4477,22.4647,53200.0
2012-02-16 12:30:00,26.48,26.49,26.47,26.48,62800.0,22.4647,22.4732,22.4562,22.4647,62800.0
2012-02-16 12:35:00,26.48,26.5,26.48,26.5,30400.0,22.4647,22.4817,22.4647,22.4817,30400.0
2012-02-16 12:40:00,26.5,26.5,26.46,26.47,40800.0,22.4817,22.4817,22.4477,22.4562,40800.0
2012-02-16 12:45:00,26.47,26.48,26.46,26.47,40800.0,22.4562,22.4647,22.4477,22.4562,40800.0
2012-02-16 12:50:00,26.47,26.48,26.47,26.47,19200.0,22.4562,22.4647,22.4562,22.4562,19200.0
2012-02-16 12:55:00,26.47,26.47,26.46,26.47,46000.0,22.4562,22.4562,22.4477,22.4562,46000.0
2012-02-16 13:00:00,26.47,26.49,26.47,26.49,93200.0,22.4562,22.4732,22.4562,22.4732,93200.0
2012-02-16 13:05:00,26.5,26.5,26.45,26.46,55600.0,22.4817,22.4817,22.4393,22.4477,55600.0
2012-02-16 13:10:00,26.46,26.48,26.45,26.47,52400.0,22.4477,22.4647,22.4393,22.4562,52400.0
2012-02-16 13:15:00,26.47,26.47,26.44,26.45,37600.0,22.4562,22.4562,22.4308,22.4393,37600.0
2012-02-16 13:20:00,26.45,26.48,26.45,26.46,41600.0,22.4393,22.4647,22.4393,22.4477,41600.0
2012-02-16 13:25:00,26.46,26.49,26.45,26.45,96400.0,22.4477,22.4732,22.4393,22.4393,96400.0
2012-02-16 13:30:00,26.45,26.48,26.45,26.46,33600.0,22.4393,22.4647,22.4393,22.4477,33600.0
2012-02-16 13:35:00,26.46,26.51,26.45,26.45,87600.0,22.4477,22.4902,22.4393,22.4393,87600.0
2012-02-16 13:40:00,26.45,26.45,26.43,26.45,38000.0,22.4393,22.4393,22.4223,22.4393,38000.0
2012-02-16 13:45:00,26.45,26.47,26.45,26.46,42800.0,22.4393,22.4562,22.4393,22.4477,42800.0
2012-02-16 13:50:00,26.45,26.45,26.43,26.44,73600.0,22.4393,22.4393,22.4223,22.4308,73600.0
2012-02-16 13:55:00,26.43,26.44,26.41,26.42,83600.0,22.4223,22.4308,22.4053,22.4138,83600.0
2012-02-16 14:00:00,26.43,26.44,26.42,26.43,104800.0,22.4223,22.4308,22.4138,22.4223,104800.0
2012-02-16 14:05:00,26.43,26.43,26.4,26.42,75200.0,22.4223,22.4223,22.3968,22.4138,75200.0
2012-02-16 14:10:00,26.42,26.44,26.41,26.41,72400.0,22.4138,22.4308,22.4053,22.4053,72400.0
2012-02-16 14:15:00,26.41,26.43,26.41,26.42,32800.0,22.4053,22.4223,22.4053,22.4138,32800.0
2012-02-16 14:20:00,26.42,26.43,26.41,26.42,62400.0,22.4138,22.4223,22.4053,22.4138,62400.0
2012-02-16 14:25:00,26.42,26.43,26.41,26.41,59600.0,22.4138,22.4223,22.4053,22.4053,59600.0
2012-02-16 14:30:00,26.4,26.43,26.4,26.43,60400.0,22.3968,22.4223,22.3968,22.4223,60400.0
2012-02-16 14:35:00,26.43,26.43,26.4,26.4,82800.0,22.4223,22.4223,22.3968,22.3968,82800.0
2012-02-16 14:40:00,26.4,26.43,26.39,26.43,68000.0,22.3968,22.4223,22.3884,22.4223,68000.0
2012-02-16 14:45:00,26.43,26.44,26.42,26.43,62400.0,22.4223,22.4308,22.4138,22.4223,62400.0
2012-02-16 14:50:00,26.44,26.47,26.43,26.47,76000.0,22.4308,22.4562,22.4223,22.4562,76000.0
2012-02-16 14:55:00,26.46,26.5,26.46,26.5,55600.0,22.4477,22.4817,22.4477,22.4817,55600.0
2012-02-16 15:00:00,26.5,26.52,26.5,26.5,64400.0,22.4817,22.4986,22.4817,22.4817,64400.0
2012-02-16 15:05:00,26.5,26.54,26.5,26.52,57600.0,22.4817,22.5156,22.4817,22.4986,57600.0
2012-02-16 15:10:00,26.51,26.52,26.49,26.52,62000.0,22.4902,22.4986,22.4732,22.4986,62000.0
2012-02-16 15:15:00,26.52,26.55,26.52,26.54,46800.0,22.4986,22.5241,22.4986,22.5156,46800.0
2012-02-16 15:20:00,26.54,26.55,26.52,26.53,72400.0,22.5156,22.5241,22.4986,22.5071,72400.0
2012-02-16 15:25:00,26.52,26.53,26.5,26.5,64000.0,22.4986,22.5071,22.4817,22.4817,64000.0
2012-02-16 15:30:00,26.51,26.51,26.49,26.51,112000.0,22.4902,22.4902,22.4732,22.4902,112000.0
2012-02-16 15:35:00,26.51,26.55,26.5,26.55,131200.0,22.4902,22.5241,22.4817,22.5241,131200.0
2012-02-16 15:40:00,26.55,26.56,26.51,26.53,197200.0,22.5241,22.5326,22.4902,22.5071,197200.0
2012-02-16 15:45:00,26.53,26.56,26.52,26.52,222000.0,22.5071,22.5326,22.4986,22.4986,222000.0
2012-02-16 15:50:00,26.52,26.53,26.5,26.53,243200.0,22.4986,22.5071,22.4817,22.5071,243200.0
2012-02-16 15:55:00,26.54,26.55,26.53,26.54,263200.0,22.5156,22.5241,22.5071,22.5156,263200.0
2012-02-17 09:30:00,26.68,26.78,26.65,26.72,1270000.0,22.6344,22.7192,22.6089,22.6683,1270000.0
2012-02-17 09:35:00,26.73,26.75,26.68,26.73,104400.0,22.6768,22.6938,22.6344,22.6768,104400.0
2012-02-17 09:40:00,26.74,26.81,26.72,26.8,92800.0,22.6853,22.7447,22.6683,22.7362,92800.0
2012-02-17 09:45:00,26.8,26.85,26.67,26.72,369600.0,22.7362,22.7786,22.6259,22.6683,369600.0
2012-02-17 09:50:00,26.71,26.8,26.71,26.75,174400.0,22.6598,22.7362,22.6598,22.6938,174400.0
2012-02-17 09:55:00,26.77,26.81,26.75,26.77,64800.0,22.7107,22.7447,22.6938,22.7107,64800.0
2012-02-17 10:00:00,26.79,26.81,26.74,26.81,132800.0,22.7277,22.7447,22.6853,22.7447,132800.0
2012-02-17 10:05:00,26.8,26.83,26.78,26.81,80800.0,22.7362,22.7616,22.7192,22.7447,80800.0
2012-02-17 10:10:00,26.81,26.85,26.81,26.83,62800.0,22.7447,22.7786,22.7447,22.7616,62800.0
2012-02-17 10:15:00,26.83,26.85,26.78,26.79,68800.0,22.7616,22.7786,22.7192,22.7277,68800.0
2012-02-17 10:20:00,26.79,26.81,26.78,26.8,27600.0,22.7277,22.7447,22.7192,22.7362,27600.0
2012-02-17 10:25:00,26.8,26.84,26.8,26.83,64800.0,22.7362,22.7701,22.7362,22.7616,64800.0
2012-02-17 10:30:00,26.81,26.86,26.77,26.8,67600.0,22.7447,22.7871,22.7107,22.7362,67600.0
2012-02-17 10:35:00,26.79,26.8,26.76,26.8,46400.0,22.7277,22.7362,22.7023,22.7362,46400.0
2012-02-17 10:40:00,26.8,26.81,26.78,26.8,66000.0,22.7362,22.7447,22.7192,22.7362,66000.0
2012-02-17 10:45:00,26.81,26.83,26.77,26.83,74400.0,22.7447,22.7616,22.7107,22.7616,74400.0
2012-02-17 10:50:00,26.83,26.87,26.82,26.82,71200.0,22.7616,22.7956,22.7532,22.7532,71200.0
2012-02-17 10:55:00,26.81,26.83,26.78,26.83,103600.0,22.7447,22.7616,22.7192,22.7616,103600.0
2012-02-17 11:00:00,26.83,26.83,26.79,26.8,91200.0,22.7616,22.7616,22.7277,22.7362,91200.0
2012-02-17 11:05:00,26.79,26.8,26.77,26.78,57200.0,22.7277,22.7362,22.7107,22.7192,57200.0
2012-02-17 11:10:00,26.78,26.78,26.74,26.75,66400.0,22.7192,22.7192,22.6853,22.6938,66400.0
2012-02-17 11:15:00,26.75,26.77,26.74,26.75,37200.0,22.6938,22.7107,22.6853,22.6938,37200.0
2012-02-17 11:20:00,26.75,26.76,26.75,26.75,10800.0,22.6938,22.7023,22.6938,22.6938,10800.0
2012-02-17 11:25:00,26.75,26.75,26.72,26.74,47600.0,22.6938,22.6938,22.6683,22.6853,47600.0
2012-02-17 11:30:00,26.74,26.75,26.72,26.75,21200.0,22.6853,22.6938,22.6683,22.6938,21200.0
2012-02-17 11:35:00,26.75,26.75,26.7,26.7,30800.0,22.6938,22.6938,22.6513,22.6513,30800.0
2012-02-17 11:40:00,26.71,26.75,26.71,26.75,27600.0,22.6598,22.6938,22.6598,22.6938,27600.0
2012-02-17 11:45:00,26.75,26.75,26.72,26.72,16000.0,22.6938,22.6938,22.6683,22.6683,16000.0
2012-02-17 11:50:00,26.71,26.73,26.7,26.7,36400.0,22.6598,22.6768,22.6513,22.6513,36400.0
2012-02-17 11:55:00,26.7,26.71,26.67,26.67,63200.0,22.6513,22.6598,22.6259,22.6259,63200.0
2012-02-17 12:00:00,26.68,26.68,26.64,26.64,28400.0,22.6344,22.6344,22.6004,22.6004,28400.0
2012-02-17 12:05:00,26.64,26.64,26.57,26.58,157600.0,22.6004,22.6004,22.5411,22.5495,157600.0
2012-02-17 12:10:00,26.58,26.65,26.58,26.64,42000.0,22.5495,22.6089,22.5495,22.6004,42000.0
2012-02-17 12:15:00,26.64,26.68,26.63,26.68,23200.0,22.6004,22.6344,22.592,22.6344,23200.0
2012-02-17 12:20:00,26.68,26.74,26.67,26.67,113200.0,22.6344,22.6853,22.6259,22.6259,113200.0
2012-02-17 12:25:00,26.67,26.69,26.66,26.67,33600.0,22.6259,22.6429,22.6174,22.6259,33600.0
2012-02-17 12:30:00,26.68,26.68,26.63,26.63,52000.0,22.6344,22.6344,22.592,22.592,52000.0
2012-02-17 12:35:00,26.63,26.63,26.62,26.63,15600.0,22.592,22.592,22.5835,22.592,15600.0
2012-02-17 12:40:00,26.63,26.65,26.62,26.64,23600.0,22.592,22.6089,22.5835,22.6004,23600.0
2012-02-17 12:45:00,26.65,26.65,26.63,26.64,13200.0,22.6089,22.6089,22.592,22.6004,13200.0
2012-02-17 12:50:00,26.64,26.64,26.61,26.62,13600.0,22.6004,22.6004,22.575,22.5835,13600.0
2012-02-17 12:55:00,26.62,26.62,26.61,26.61,15200.0,22.5835,22.5835,22.575,22.575,15200.0
2012-02-17 13:00:00,26.61,26.63,26.61,26.63,18000.0,22.575,22.592,22.575,22.592,18000.0
2012-02-17 13:05:00,26.63,26.67,26.63,26.67,44400.0,22.592,22.6259,22.592,22.6259,44400.0
2012-02-17 13:10:00,26.66,26.7,26.66,26.7,55600.0,22.6174,22.6513,22.6174,22.6513,55600.0
2012-02-17 13:15:00,26.69,26.72,26.69,26.71,48400.0,22.6429,22.6683,22.6429,22.6598,48400.0
2012-02-17 13:20:00,26.71,26.76,26.71,26.76,85200.0,22.6598,22.7023,22.6598,22.7023,85200.0
2012-02-17 13:25:00,26.76,26.77,26.74,26.74,52400.0,22.7023,22.7107,22.6853,22.6853,52400.0
2012-02-17 13:30:00,26.74,26.75,26.73,26.73,30800.0,22.6853,22.6938,22.6768,22.6768,30800.0
2012-02-17 13:35:00,26.73,26.73,26.71,26.72,95600.0,22.6768,22.6768,22.6598,22.6683,95600.0
2012-02-17 13:40:00,26.72,26.74,26.71,26.73,76000.0,22.6683,22.6853,22.6598,22.6768,76000.0
2012-02-17 13:45:00,26.73,26.75,26.71,26.74,94000.0,22.6768,22.6938,22.6598,22.6853,94000.0
2012-02-17 13:50:00,26.74,26.76,26.74,26.75,22400.0,22.6853,22.7023,22.6853,22.6938,22400.0
2012-02-17 13:55:00,26.75,26.75,26.71,26.72,130400.0,22.6938,22.6938,22.6598,22.6683,130400.0
2012-02-17 14:00:00,26.71,26.74,26.71,26.74,104000.0,22.6598,22.6853,22.6598,22.6853,104000.0
2012-02-17 14:05:00,26.74,26.76,26.73,26.76,50000.0,22.6853,22.7023,22.6768,22.7023,50000.0
2012-02-17 14:10:00,26.75,26.76,26.74,26.76,68800.0,22.6938,22.7023,22.6853,22.7023,68800.0
2012-02-17 14:15:00,26.77,26.79,26.77,26.79,77200.0,22.7107,22.7277,22.7107,22.7277,77200.0
2012-02-17 14:20:00,26.79,26.81,26.79,26.8,33200.0,22.7277,22.7447,22.7277,22.7362,33200.0
2012-02-17 14:25:00,26.81,26.81,26.8,26.81,48000.0,22.7447,22.7447,22.7362,22.7447,48000.0
2012-02-17 14:30:00,26.8,26.81,26.76,26.79,48800.0,22.7362,22.7447,22.7023,22.7277,48800.0
2012-02-17 14:35:00,26.8,26.81,26.76,26.76,41200.0,22.7362,22.7447,22.7023,22.7023,41200.0
2012-02-17 14:40:00,26.76,26.76,26.74,26.74,25600.0,22.7023,22.7023,22.6853,22.6853,25600.0
2012-02-17 14:45:00,26.73,26.75,26.72,26.72,48000.0,22.6768,22.6938,22.6683,22.6683,48000.0
2012-02-17 14:50:00,26.73,26.73,26.72,26.73,36000.0,22.6768,22.6768,22.6683,22.6768,36000.0
2012-02-17 14:55:00,26.73,26.73,26.7,26.72,54800.0,22.6768,22.6768,22.6513,22.6683,54800.0
2012-02-17 15:00:00,26.71,26.73,26.71,26.71,53200.0,22.6598,22.6768,22.6598,22.6598,53200.0
2012-02-17 15:05:00,26.71,26.72,26.69,26.69,52000.0,22.6598,22.6683,22.6429,22.6429,52000.0
2012-02-17 15:10:00,26.69,26.7,26.68,26.69,50000.0,22.6429,22.6513,22.6344,22.6429,50000.0
2012-02-17 15:15:00,26.7,26.7,26.66,26.69,68400.0,22.6513,22.6513,22.6174,22.6429,68400.0
2012-02-17 15:20:00,26.69,26.71,26.68,26.7,64400.0,22.6429,22.6598,22.6344,22.6513,64400.0
2012-02-17 15:25:00,26.7,26.72,26.68,26.68,83600.0,22.6513,22.6683,22.6344,22.6344,83600.0
2012-02-17 15:30:00,26.68,26.7,26.68,26.69,55600.0,22.6344,22.6513,22.6344,22.6429,55600.0
2012-02-17 15:35:00,26.68,26.68,26.65,26.68,64800.0,22.6344,22.6344,22.6089,22.6344,64800.0
2012-02-17 15:40:00,26.68,26.69,26.66,26.67,97600.0,22.6344,22.6429,22.6174,22.6259,97600.0
2012-02-17 15:45:00,26.67,26.69,26.67,26.68,138400.0,22.6259,22.6429,22.6259,22.6344,138400.0
2012-02-17 15:50:00,26.68,26.68,26.65,26.67,145600.0,22.6344,22.6344,22.6089,22.6259,145600.0
2012-02-17 15:55:00,26.67,26.67,26.65,26.67,238000.0,22.6259,22.6259,22.6089,22.6259,238000.0
2012-02-21 09:30:00,26.65,26.8,26.65,26.78,280800.0,22.6089,22.7362,22.6089,22.7192,280800.0
2012-02-21 09:35:00,26.78,26.8,26.69,26.74,133200.0,22.7192,22.7362,22.6429,22.6853,133200.0
2012-02-21 09:40:00,26.74,26.77,26.69,26.76,125600.0,22.6853,22.7107,22.6429,22.7023,125600.0
2012-02-21 09:45:00,26.76,26.77,26.65,26.66,120400.0,22.7023,22.7107,22.6089,22.6174,120400.0
2012-02-21 09:50:00,26.65,26.68,26.63,26.63,64000.0,22.6089,22.6344,22.592,22.592,64000.0
2012-02-21 09:55:00,26.63,26.63,26.59,26.62,113600.0,22.592,22.592,22.558,22.5835,113600.0
2012-02-21 10:00:00,26.61,26.63,26.6,26.61,42000.0,22.575,22.592,22.5665,22.575,42000.0
2012-02-21 10:05:00,26.61,26.61,26.58,26.59,30400.0,22.575,22.575,22.5495,22.558,30400.0
2012-02-21 10:10:00,26.59,26.6,26.57,26.58,53200.0,22.558,22.5665,22.5411,22.5495,53200.0
2012-02-21 10:15:00,26.57,26.57,26.53,26.54,60000.0,22.5411,22.5411,22.5071,22.5156,60000.0
2012-02-21 10:20:00,26.55,26.56,26.5,26.5,36400.0,22.5241,22.5326,22.4817,22.4817,36400.0
2012-02-21 10:25:00,26.5,26.5,26.48,26.48,56400.0,22.4817,22.4817,22.4647,22.4647,56400.0
2012-02-21 10:30:00,26.48,26.49,26.46,26.46,55600.0,22.4647,22.4732,22.4477,22.4477,55600.0
2012-02-21 10:35:00,26.46,26.5,26.45,26.49,118400.0,22.4477,22.4817,22.4393,22.4732,118400.0
2012-02-21 10:40:00,26.49,26.5,26.48,26.48,71200.0,22.4732,22.4817,22.4647,22.4647,71200.0
2012-02-21 10:45:00,26.48,26.49,26.46,26.47,59200.0,22.4647,22.4732,22.4477,22.4562,59200.0
2012-02-21 10:50:00,26.46,26.48,26.45,26.47,66800.0,22.4477,22.4647,22.4393,22.4562,66800.0
2012-02-21 10:55:00,26.47,26.5,26.47,26.5,107600.0,22.4562,22.4817,22.4562,22.4817,107600.0
2012-02-21 11:00:00,26.5,26.51,26.49,26.51,132000.0,22.4817,22.4902,22.4732,22.4902,132000.0
2012-02-21 11:05:00,26.5,26.55,26.5,26.5,85600.0,22.4817,22.5241,22.4817,22.4817,85600.0
2012-02-21 11:10:00,26.5,26.51,26.48,26.48,30400.0,22.4817,22.4902,22.4647,22.4647,30400.0
2012-02-21 11:15:00,26.48,26.5,26.48,26.5,46400.0,22.4647,22.4817,22.4647,22.4817,46400.0
2012-02-21 11:20:00,26.49,26.49,26.45,26.45,102400.0,22.4732,22.4732,22.4393,22.4393,102400.0
2012-02-21 11:25:00,26.45,26.47,26.45,26.47,11200.0,22.4393,22.4562,22.4393,22.4562,11200.0
2012-02-21 11:30:00,26.47,26.48,26.45,26.46,14800.0,22.4562,22.4647,22.4393,22.4477,14800.0
2012-02-21 11:35:00,26.46,26.47,26.45,26.46,60800.0,22.4477,22.4562,22.4393,22.4477,60800.0
2012-02-21 11:40:00,26.46,26.47,26.44,26.45,64400.0,22.4477,22.4562,22.4308,22.4393,64400.0
2012-02-21 11:45:00,26.45,26.45,26.44,26.45,43600.0,22.4393,22.4393,22.4308,22.4393,43600.0
2012-02-21 11:50:00,26.45,26.45,26.44,26.45,33600.0,22.4393,22.4393,22.4308,22.4393,33600.0
2012-02-21 11:55:00,26.45,26.46,26.44,26.44,50400.0,22.4393,22.4477,22.4308,22.4308,50400.0
2012-02-21 12:00:00,26.44,26.45,26.43,26.45,106000.0,22.4308,22.4393,22.4223,22.4393,106000.0
2012-02-21 12:05:00,26.44,26.46,26.44,26.46,68000.0,22.4308,22.4477,22.4308,22.4477,68000.0
2012-02-21 12:10:00,26.46,26.46,26.43,26.43,44000.0,22.4477,22.4477,22.4223,22.4223,44000.0
2012-02-21 12:15:00,26.43,26.43,26.38,26.39,72000.0,22.4223,22.4223,22.3799,22.3884,72000.0
2012-02-21 12:20:00,26.39,26.42,26.38,26.41,76400.0,22.3884,22.4138,22.3799,22.4053,76400.0
2012-02-21 12:25:00,26.42,26.45,26.42,26.43,16400.0,22.4138,22.4393,22.4138,22.4223,16400.0
2012-02-21 12:30:00,26.43,26.46,26.43,26.45,26400.0,22.4223,22.4477,22.4223,22.4393,26400.0
2012-02-21 12:35:00,26.45,26.45,26.43,26.44,19200.0,22.4393,22.4393,22.4223,22.4308,19200.0
2012-02-21 12:40:00,26.44,26.44,26.43,26.43,18400.0,22.4308,22.4308,22.4223,22.4223,18400.0
2012-02-21 12:45:00,26.43,26.44,26.43,26.43,18400.0,22.4223,22.4308,22.4223,22.4223,18400.0
2012-02-21 12:50:00,26.43,26.43,26.43,26.43,20000.0,22.4223,22.4223,22.4223,22.4223,20000.0
2012-02-21 12:55:00,26.44,26.44,26.4,26.4,32800.0,22.4308,22.4308,22.3968,22.3968,32800.0
2012-02-21 13:00:00,26.39,26.39,26.36,26.36,58000.0,22.3884,22.3884,22.3629,22.3629,58000.0
2012-02-21 13:05:00,26.36,26.36,26.33,26.34,48800.0,22.3629,22.3629,22.3375,22.3459,48800.0
2012-02-21 13:10:00,26.34,26.38,26.34,26.37,26400.0,22.3459,22.3799,22.3459,22.3714,26400.0
2012-02-21 13:15:00,26.37,26.37,26.36,26.36,21600.0,22.3714,22.3714,22.3629,22.3629,21600.0
2012-02-21 13:20:00,26.36,26.39,26.35,26.37,34400.0,22.3629,22.3884,22.3544,22.3714,34400.0
2012-02-21 13:25:00,26.38,26.39,26.37,26.37,20800.0,22.3799,22.3884,22.3714,22.3714,20800.0
2012-02-21 13:30:00,26.37,26.4,26.37,26.4,52000.0,22.3714,22.3968,22.3714,22.3968,52000.0
2012-02-21 13:35:00,26.4,26.4,26.38,26.38,93600.0,22.3968,22.3968,22.3799,22.3799,93600.0
2012-02-21 13:40:00,26.38,26.38,26.35,26.36,50800.0,22.3799,22.3799,22.3544,22.3629,50800.0
2012-02-21 13:45:00,26.36,26.38,26.36,26.38,40400.0,22.3629,22.3799,22.3629,22.3799,40400.0
2012-02-21 13:50:00,26.38,26.39,26.36,26.36,64400.0,22.3799,22.3884,22.3629,22.3629,64400.0
2012-02-21 13:55:00,26.36,26.36,26.33,26.34,48800.0,22.3629,22.3629,22.3375,22.3459,48800.0
2012-02-21 14:00:00,26.34,26.35,26.34,26.35,37600.0,22.3459,22.3544,22.3459,22.3544,37600.0
2012-02-21 14:05:00,26.35,26.36,26.33,26.33,41600.0,22.3544,22.3629,22.3375,22.3375,41600.0
2012-02-21 14:10:00,26.33,26.33,26.25,26.27,125600.0,22.3375,22.3375,22.2696,22.2866,125600.0
2012-02-21 14:15:00,26.27,26.29,26.27,26.28,80000.0,22.2866,22.3035,22.2866,22.295,80000.0
2012-02-21 14:20:00,26.27,26.27,26.24,26.25,87600.0,22.2866,22.2866,22.2611,22.2696,87600.0
2012-02-21 14:25:00,26.25,26.26,26.24,26.24,53600.0,22.2696,22.2781,22.2611,22.2611,53600.0
2012-02-21 14:30:00,26.24,26.25,26.23,26.25,109200.0,22.2611,22.2696,22.2526,22.2696,109200.0
2012-02-21 14:35:00,26.24,26.25,26.21,26.22,126000.0,22.2611,22.2696,22.2357,22.2441,126000.0
2012-02-21 14:40:00,26.22,26.23,26.21,26.21,82400.0,22.2441,22.2526,22.2357,22.2357,82400.0
2012-02-21 14:45:00,26.21,26.22,26.2,26.2,94000.0,22.2357,22.2441,22.2272,22.2272,94000.0
2012-02-21 14:50:00,26.2,26.22,26.2,26.2,124000.0,22.2272,22.2441,22.2272,22.2272,124000.0
2012-02-21 14:55:00,26.2,26.26,26.2,26.26,125600.0,22.2272,22.2781,22.2272,22.2781,125600.0
2012-02-21 15:00:00,26.26,26.29,26.25,26.28,95600.0,22.2781,22.3035,22.2696,22.295,95600.0
2012-02-21 15:05:00,26.28,26.28,26.25,26.25,65600.0,22.295,22.295,22.2696,22.2696,65600.0
2012-02-21 15:10:00,26.25,26.25,26.24,26.24,86800.0,22.2696,22.2696,22.2611,22.2611,86800.0
2012-02-21 15:15:00,26.24,26.24,26.2,26.21,84000.0,22.2611,22.2611,22.2272,22.2357,84000.0
2012-02-21 15:20:00,26.2,26.23,26.2,26.22,93600.0,22.2272,22.2526,22.2272,22.2441,93600.0
2012-02-21 15:25:00,26.22,26.22,26.18,26.21,130400.0,22.2441,22.2441,22.2102,22.2357,130400.0
2012-02-21 15:30:00,26.21,26.23,26.2,26.21,172400.0,22.2357,22.2526,22.2272,22.2357,172400.0
2012-02-21 15:35:00,26.21,26.23,26.18,26.23,184800.0,22.2357,22.2526,22.2102,22.2526,184800.0
2012-02-21 15:40:00,26.23,26.24,26.2,26.23,229200.0,22.2526,22.2611,22.2272,22.2526,229200.0
2012-02-21 15:45:00,26.24,26.27,26.22,26.22,248000.0,22.2611,22.2866,22.2441,22.2441,248000.0
2012-02-21 15:50:00,26.22,26.25,26.22,26.24,293600.0,22.2441,22.2696,22.2441,22.2611,293600.0
2012-02-21 15:55:00,26.24,26.25,26.22,26.24,351200.0,22.2611,22.2696,22.2441,22.2611,351200.0
2012-02-22 09:30:00,26.27,26.36,26.25,26.3,207200.0,22.2866,22.3629,22.2696,22.312,207200.0
2012-02-22 09:35:00,26.29,26.4,26.28,26.28,85600.0,22.3035,22.3968,22.295,22.295,85600.0
2012-02-22 09:40:00,26.26,26.37,26.26,26.35,24000.0,22.2781,22.3714,22.2781,22.3544,24000.0
2012-02-22 09:45:00,26.36,26.39,26.29,26.36,141600.0,22.3629,22.3884,22.3035,22.3629,141600.0
2012-02-22 09:50:00,26.36,26.36,26.28,26.33,62800.0,22.3629,22.3629,22.295,22.3375,62800.0
2012-02-22 09:55:00,26.33,26.34,26.27,26.34,177200.0,22.3375,22.3459,22.2866,22.3459,177200.0
2012-02-22 10:00:00,26.33,26.4,26.26,26.39,164400.0,22.3375,22.3968,22.2781,22.3884,164400.0
2012-02-22 10:05:00,26.39,26.43,26.35,26.43,66800.0,22.3884,22.4223,22.3544,22.4223,66800.0
2012-02-22 10:10:00,26.43,26.47,26.42,26.44,78400.0,22.4223,22.4562,22.4138,22.4308,78400.0
2012-02-22 10:15:00,26.44,26.49,26.42,26.46,98800.0,22.4308,22.4732,22.4138,22.4477,98800.0
2012-02-22 10:20:00,26.45,26.5,26.44,26.47,87200.0,22.4393,22.4817,22.4308,22.4562,87200.0
2012-02-22 10:25:00,26.48,26.51,26.48,26.49,84400.0,22.4647,22.4902,22.4647,22.4732,84400.0
2012-02-22 10:30:00,26.5,26.5,26.45,26.49,124800.0,22.4817,22.4817,22.4393,22.4732,124800.0
2012-02-22 10:35:00,26.49,26.5,26.45,26.46,166800.0,22.4732,22.4817,22.4393,22.4477,166800.0
2012-02-22 10:40:00,26.47,26.5,26.45,26.49,52800.0,22.4562,22.4817,22.4393,22.4732,52800.0
2012-02-22 10:45:00,26.49,26.53,26.47,26.53,162000.0,22.4732,22.5071,22.4562,22.5071,162000.0
2012-02-22 10:50:00,26.53,26.56,26.51,26.55,41200.0,22.5071,22.5326,22.4902,22.5241,41200.0
2012-02-22 10:55:00,26.55,26.55,26.47,26.5,67600.0,22.5241,22.5241,22.4562,22.4817,67600.0
2012-02-22 11:00:00,26.5,26.52,26.49,26.52,66400.0,22.4817,22.4986,22.4732,22.4986,66400.0
2012-02-22 11:05:00,26.51,26.52,26.48,26.51,78000.0,22.4902,22.4986,22.4647,22.4902,78000.0
2012-02-22 11:10:00,26.5,26.51,26.47,26.47,50400.0,22.4817,22.4902,22.4562,22.4562,50400.0
2012-02-22 11:15:00,26.47,26.5,26.47,26.5,77200.0,22.4562,22.4817,22.4562,22.4817,77200.0
2012-02-22 11:20:00,26.5,26.51,26.48,26.5,39600.0,22.4817,22.4902,22.4647,22.4817,39600.0
2012-02-22 11:25:00,26.49,26.53,26.49,26.5,123600.0,22.4732,22.5071,22.4732,22.4817,123600.0
2012-02-22 11:30:00,26.49,26.53,26.49,26.5,191200.0,22.4732,22.5071,22.4732,22.4817,191200.0
2012-02-22 11:35:00,26.5,26.5,26.48,26.49,38000.0,22.4817,22.4817,22.4647,22.4732,38000.0
2012-02-22 11:40:00,26.5,26.51,26.48,26.49,62400.0,22.4817,22.4902,22.4647,22.4732,62400.0
2012-02-22 11:45:00,26.49,26.5,26.48,26.49,33600.0,22.4732,22.4817,22.4647,22.4732,33600.0
2012-02-22 11:50:00,26.48,26.49,26.45,26.46,50400.0,22.4647,22.4732,22.4393,22.4477,50400.0
2012-02-22 11:55:00,26.46,26.48,26.43,26.47,48800.0,22.4477,22.4647,22.4223,22.4562,48800.0
2012-02-22 12:00:00,26.46,26.47,26.44,26.45,37600.0,22.4477,22.4562,22.4308,22.4393,37600.0
2012-02-22 12:05:00,26.45,26.46,26.43,26.45,38800.0,22.4393,22.4477,22.4223,22.4393,38800.0
2012-02-22 12:10:00,26.45,26.45,26.43,26.44,50000.0,22.4393,22.4393,22.4223,22.4308,50000.0
2012-02-22 12:15:00,26.44,26.44,26.42,26.43,48800.0,22.4308,22.4308,22.4138,22.4223,48800.0
2012-02-22 12:20:00,26.43,26.44,26.41,26.41,38400.0,22.4223,22.4308,22.4053,22.4053,38400.0
2012-02-22 12:25:00,26.41,26.43,26.41,26.42,28800.0,22.4053,22.4223,22.4053,22.4138,28800.0
2012-02-22 12:30:00,26.42,26.43,26.42,26.42,26000.0,22.4138,22.4223,22.4138,22.4138,26000.0
2012-02-22 12:35:00,26.41,26.43,26.41,26.43,10000.0,22.4053,22.4223,22.4053,22.4223,10000.0
2012-02-22 12:40:00,26.42,26.43,26.42,26.42,9600.0,22.4138,22.4223,22.4138,22.4138,9600.0
2012-02-22 12:45:00,26.43,26.43,26.41,26.41,21600.0,22.4223,22.4223,22.4053,22.4053,21600.0
2012-02-22 12:50:00,26.41,26.42,26.41,26.42,24000.0,22.4053,22.4138,22.4053,22.4138,24000.0
2012-02-22 12:55:00,26.42,26.43,26.41,26.42,21200.0,22.4138,22.4223,22.4053,22.4138,21200.0
2012-02-22 13:00:00,26.43,26.43,26.41,26.43,47200.0,22.4223,22.4223,22.4053,22.4223,47200.0
2012-02-22 13:05:00,26.43,26.46,26.43,26.45,75200.0,22.4223,22.4477,22.4223,22.4393,75200.0
2012-02-22 13:10:00,26.45,26.45,26.42,26.43,89600.0,22.4393,22.4393,22.4138,22.4223,89600.0
2012-02-22 13:15:00,26.43,26.43,26.41,26.42,48000.0,22.4223,22.4223,22.4053,22.4138,48000.0
2012-02-22 13:20:00,26.43,26.43,26.41,26.42,52000.0,22.4223,22.4223,22.4053,22.4138,52000.0
2012-02-22 13:25:00,26.42,26.44,26.41,26.43,47200.0,22.4138,22.4308,22.4053,22.4223,47200.0
2012-02-22 13:30:00,26.43,26.43,26.41,26.42,36400.0,22.4223,22.4223,22.4053,22.4138,36400.0
2012-02-22 13:35:00,26.42,26.43,26.41,26.43,22400.0,22.4138,22.4223,22.4053,22.4223,22400.0
2012-02-22 13:40:00,26.43,26.44,26.42,26.42,14400.0,22.4223,22.4308,22.4138,22.4138,14400.0
2012-02-22 13:45:00,26.42,26.42,26.41,26.42,19600.0,22.4138,22.4138,22.4053,22.4138,19600.0
2012-02-22 13:50:00,26.41,26.43,26.41,26.42,25600.0,22.4053,22.4223,22.4053,22.4138,25600.0
2012-02-22 13:55:00,26.42,26.44,26.42,26.43,44400.0,22.4138,22.4308,22.4138,22.4223,44400.0
2012-02-22 14:00:00,26.43,26.45,26.43,26.45,20400.0,22.4223,22.4393,22.4223,22.4393,20400.0
2012-02-22 14:05:00,26.45,26.47,26.45,26.47,54800.0,22.4393,22.4562,22.4393,22.4562,54800.0
2012-02-22 14:10:00,26.47,26.48,26.46,26.47,59200.0,22.4562,22.4647,22.4477,22.4562,59200.0
2012-02-22 14:15:00,26.47,26.49,26.47,26.48,30400.0,22.4562,22.4732,22.4562,22.4647,30400.0
2012-02-22 14:20:00,26.48,26.5,26.48,26.5,50000.0,22.4647,22.4817,22.4647,22.4817,50000.0
2012-02-22 14:25:00,26.49,26.5,26.48,26.49,52000.0,22.4732,22.4817,22.4647,22.4732,52000.0
2012-02-22 14:30:00,26.49,26.5,26.48,26.49,76800.0,22.4732,22.4817,22.4647,22.4732,76800.0
2012-02-22 14:35:00,26.49,26.49,26.47,26.48,75200.0,22.4732,22.4732,22.4562,22.4647,75200.0
2012-02-22 14:40:00,26.48,26.48,26.45,26.47,45600.0,22.4647,22.4647,22.4393,22.4562,45600.0
2012-02-22 14:45:00,26.47,26.48,26.47,26.48,31200.0,22.4562,22.4647,22.4562,22.4647,31200.0
2012-02-22 14:50:00,26.48,26.48,26.47,26.48,23200.0,22.4647,22.4647,22.4562,22.4647,23200.0
2012-02-22 14:55:00,26.48,26.48,26.45,26.45,40000.0,22.4647,22.4647,22.4393,22.4393,40000.0
2012-02-22 15:00:00,26.45,26.47,26.43,26.46,35200.0,22.4393,22.4562,22.4223,22.4477,35200.0
2012-02-22 15:05:00,26.46,26.47,26.44,26.46,49600.0,22.4477,22.4562,22.4308,22.4477,49600.0
2012-02-22 15:10:00,26.46,26.49,26.45,26.48,53600.0,22.4477,22.4732,22.4393,22.4647,53600.0
2012-02-22 15:15:00,26.48,26.49,26.45,26.48,95600.0,22.4647,22.4732,22.4393,22.4647,95600.0
2012-02-22 15:20:00,26.49,26.51,26.49,26.5,175200.0,22.4732,22.4902,22.4732,22.4817,175200.0
2012-02-22 15:25:00,26.5,26.51,26.46,26.5,84800.0,22.4817,22.4902,22.4477,22.4817,84800.0
2012-02-22 15:30:00,26.49,26.49,26.45,26.46,112000.0,22.4732,22.4732,22.4393,22.4477,112000.0
2012-02-22 15:35:00,26.46,26.49,26.46,26.48,137600.0,22.4477,22.4732,22.4477,22.4647,137600.0
2012-02-22 15:40:00,26.48,26.48,26.45,26.45,150400.0,22.4647,22.4647,22.4393,22.4393,150400.0
2012-02-22 15:45:00,26.44,26.44,26.39,26.4,202000.0,22.4308,22.4308,22.3884,22.3968,202000.0
2012-02-22 15:50:00,26.4,26.42,26.38,26.4,165200.0,22.3968,22.4138,22.3799,22.3968,165200.0
2012-02-22 15:55:00,26.4,26.43,26.39,26.43,268400.0,22.3968,22.4223,22.3884,22.4223,268400.0
2012-02-23 09:30:00,26.48,26.48,26.39,26.4,123200.0,22.4647,22.4647,22.3884,22.3968,123200.0
2012-02-23 09:35:00,26.41,26.51,26.41,26.51,34400.0,22.4053,22.4902,22.4053,22.4902,34400.0
2012-02-23 09:40:00,26.51,26.56,26.49,26.56,61600.0,22.4902,22.5326,22.4732,22.5326,61600.0
2012-02-23 09:45:00,26.57,26.58,26.51,26.55,48000.0,22.5411,22.5495,22.4902,22.5241,48000.0
2012-02-23 09:50:00,26.55,26.58,26.53,26.56,35600.0,22.5241,22.5495,22.5071,22.5326,35600.0
2012-02-23 09:55:00,26.57,26.59,26.55,26.56,92800.0,22.5411,22.558,22.5241,22.5326,92800.0
2012-02-23 10:00:00,26.55,26.56,26.53,26.56,51200.0,22.5241,22.5326,22.5071,22.5326,51200.0
2012-02-23 10:05:00,26.55,26.56,26.54,26.54,44800.0,22.5241,22.5326,22.5156,22.5156,44800.0
2012-02-23 10:10:00,26.54,26.56,26.52,26.53,54000.0,22.5156,22.5326,22.4986,22.5071,54000.0
2012-02-23 10:15:00,26.53,26.53,26.5,26.52,84000.0,22.5071,22.5071,22.4817,22.4986,84000.0
2012-02-23 10:20:00,26.52,26.52,26.48,26.48,22800.0,22.4986,22.4986,22.4647,22.4647,22800.0
2012-02-23 10:25:00,26.48,26.5,26.47,26.48,60400.0,22.4647,22.4817,22.4562,22.4647,60400.0
2012-02-23 10:30:00,26.48,26.48,26.46,26.48,62000.0,22.4647,22.4647,22.4477,22.4647,62000.0
2012-02-23 10:35:00,26.47,26.47,26.43,26.45,67200.0,22.4562,22.4562,22.4223,22.4393,67200.0
2012-02-23 10:40:00,26.46,26.5,26.46,26.5,48800.0,22.4477,22.4817,22.4477,22.4817,48800.0
2012-02-23 10:45:00,26.5,26.5,26.46,26.5,47600.0,22.4817,22.4817,22.4477,22.4817,47600.0
2012-02-23 10:50:00,26.49,26.56,26.49,26.56,40800.0,22.4732,22.5326,22.4732,22.5326,40800.0
2012-02-23 10:55:00,26.56,26.58,26.54,26.56,36000.0,22.5326,22.5495,22.5156,22.5326,36000.0
2012-02-23 11:00:00,26.57,26.6,26.56,26.58,64400.0,22.5411,22.5665,22.5326,22.5495,64400.0
2012-02-23 11:05:00,26.59,26.6,26.55,26.57,94800.0,22.558,22.5665,22.5241,22.5411,94800.0
2012-02-23 11:10:00,26.56,26.61,26.56,26.59,100800.0,22.5326,22.575,22.5326,22.558,100800.0
2012-02-23 11:15:00,26.59,26.59,26.5,26.53,112000.0,22.558,22.558,22.4817,22.5071,112000.0
2012-02-23 11:20:00,26.53,26.58,26.53,26.57,71600.0,22.5071,22.5495,22.5071,22.5411,71600.0
2012-02-23 11:25:00,26.57,26.58,26.56,26.57,62800.0,22.5411,22.5495,22.5326,22.5411,62800.0
2012-02-23 11:30:00,26.57,26.63,26.57,26.61,78000.0,22.5411,22.592,22.5411,22.575,78000.0
2012-02-23 11:35:00,26.61,26.61,26.59,26.6,34800.0,22.575,22.575,22.558,22.5665,34800.0
2012-02-23 11:40:00,26.6,26.62,26.6,26.6,37200.0,22.5665,22.5835,22.5665,22.5665,37200.0
2012-02-23 11:45:00,26.6,26.61,26.59,26.61,46000.0,22.5665,22.575,22.558,22.575,46000.0
2012-02-23 11:50:00,26.61,26.66,26.61,26.65,59200.0,22.575,22.6174,22.575,22.6089,59200.0
2012-02-23 11:55:00,26.65,26.68,26.65,26.66,25200.0,22.6089,22.6344,22.6089,22.6174,25200.0
2012-02-23 12:00:00,26.65,26.65,26.61,26.63,35200.0,22.6089,22.6089,22.575,22.592,35200.0
2012-02-23 12:05:00,26.64,26.65,26.63,26.64,21600.0,22.6004,22.6089,22.592,22.6004,21600.0
2012-02-23 12:10:00,26.64,26.64,26.62,26.63,17600.0,22.6004,22.6004,22.5835,22.592,17600.0
2012-02-23 12:15:00,26.62,26.63,26.6,26.61,36800.0,22.5835,22.592,22.5665,22.575,36800.0
2012-02-23 12:20:00,26.6,26.63,26.6,26.63,20800.0,22.5665,22.592,22.5665,22.592,20800.0
2012-02-23 12:25:00,26.63,26.64,26.61,26.62,41600.0,22.592,22.6004,22.575,22.5835,41600.0
2012-02-23 12:30:00,26.62,26.64,26.61,26.61,28000.0,22.5835,22.6004,22.575,22.575,28000.0
2012-02-23 12:35:00,26.61,26.62,26.6,26.62,8000.0,22.575,22.5835,22.5665,22.5835,8000.0
2012-02-23 12:40:00,26.61,26.62,26.6,26.61,41600.0,22.575,22.5835,22.5665,22.575,41600.0
2012-02-23 12:45:00,26.6,26.61,26.59,26.59,19600.0,22.5665,22.575,22.558,22.558,19600.0
2012-02-23 12:50:00,26.59,26.62,26.59,26.62,16400.0,22.558,22.5835,22.558,22.5835,16400.0
2012-02-23 12:55:00,26.61,26.64,26.61,26.64,7200.0,22.575,22.6004,22.575,22.6004,7200.0
2012-02-23 13:00:00,26.64,26.65,26.63,26.65,32000.0,22.6004,22.6089,22.592,22.6089,32000.0
2012-02-23 13:05:00,26.64,26.64,26.63,26.63,9600.0,22.6004,22.6004,22.592,22.592,9600.0
2012-02-23 13:10:00,26.63,26.64,26.62,26.63,13600.0,22.592,22.6004,22.5835,22.592,13600.0
2012-02-23 13:15:00,26.63,26.64,26.62,26.63,12400.0,22.592,22.6004,22.5835,22.592,12400.0
2012-02-23 13:20:00,26.63,26.63,26.6,26.6,19200.0,22.592,22.592,22.5665,22.5665,19200.0
2012-02-23 13:25:00,26.6,26.6,26.58,26.58,22000.0,22.5665,22.5665,22.5495,22.5495,22000.0
2012-02-23 13:30:00,26.58,26.59,26.56,26.57,18000.0,22.5495,22.558,22.5326,22.5411,18000.0
2012-02-23 13:35:00,26.57,26.58,26.56,26.56,7600.0,22.5411,22.5495,22.5326,22.5326,7600.0
2012-02-23 13:40:00,26.57,26.57,26.52,26.55,54000.0,22.5411,22.5411,22.4986,22.5241,54000.0
2012-02-23 13:45:00,26.55,26.59,26.55,26.59,56800.0,22.5241,22.558,22.5241,22.558,56800.0
2012-02-23 13:50:00,26.59,26.6,26.57,26.58,19200.0,22.558,22.5665,22.5411,22.5495,19200.0
2012-02-23 13:55:00,26.57,26.57,26.52,26.52,33600.0,22.5411,22.5411,22.4986,22.4986,33600.0
2012-02-23 14:00:00,26.53,26.53,26.5,26.52,54400.0,22.5071,22.5071,22.4817,22.4986,54400.0
2012-02-23 14:05:00,26.52,26.55,26.5,26.5,336000.0,22.4986,22.5241,22.4817,22.4817,336000.0
2012-02-23 14:10:00,26.5,26.52,26.5,26.52,24400.0,22.4817,22.4986,22.4817,22.4986,24400.0
2012-02-23 14:15:00,26.52,26.53,26.5,26.52,22800.0,22.4986,22.5071,22.4817,22.4986,22800.0
2012-02-23 14:20:00,26.53,26.54,26.52,26.54,10000.0,22.5071,22.5156,22.4986,22.5156,10000.0
2012-02-23 14:25:00,26.53,26.55,26.53,26.54,16800.0,22.5071,22.5241,22.5071,22.5156,16800.0
2012-02-23 14:30:00,26.54,26.54,26.51,26.51,33600.0,22.5156,22.5156,22.4902,22.4902,33600.0
2012-02-23 14:35:00,26.52,26.56,26.51,26.55,26800.0,22.4986,22.5326,22.4902,22.5241,26800.0
2012-02-23 14:40:00,26.55,26.55,26.5,26.5,34800.0,22.5241,22.5241,22.4817,22.4817,34800.0
2012-02-23 14:45:00,26.5,26.53,26.5,26.5,27200.0,22.4817,22.5071,22.4817,22.4817,27200.0
2012-02-23 14:50:00,26.51,26.56,26.5,26.56,38800.0,22.4902,22.5326,22.4817,22.5326,38800.0
2012-02-23 14:55:00,26.56,26.56,26.54,26.55,76400.0,22.5326,22.5326,22.5156,22.5241,76400.0
2012-02-23 15:00:00,26.55,26.58,26.55,26.56,36400.0,22.5241,22.5495,22.5241,22.5326,36400.0
2012-02-23 15:05:00,26.56,26.58,26.54,26.58,66000.0,22.5326,22.5495,22.5156,22.5495,66000.0
2012-02-23 15:10:00,26.59,26.61,26.59,26.6,122000.0,22.558,22.575,22.558,22.5665,122000.0
2012-02-23 15:15:00,26.61,26.64,26.6,26.64,99600.0,22.575,22.6004,22.5665,22.6004,99600.0
2012-02-23 15:20:00,26.64,26.65,26.62,26.63,79600.0,22.6004,22.6089,22.5835,22.592,79600.0
2012-02-23 15:25:00,26.63,26.63,26.62,26.62,96400.0,22.592,22.592,22.5835,22.5835,96400.0
2012-02-23 15:30:00,26.62,26.63,26.57,26.58,228400.0,22.5835,22.592,22.5411,22.5495,228400.0
2012-02-23 15:35:00,26.58,26.62,26.58,26.6,130400.0,22.5495,22.5835,22.5495,22.5665,130400.0
2012-02-23 15:40:00,26.59,26.6,26.58,26.58,241600.0,22.558,22.5665,22.5495,22.5495,241600.0
2012-02-23 15:45:00,26.58,26.59,26.57,26.58,264400.0,22.5495,22.558,22.5411,22.5495,264400.0
2012-02-23 15:50:00,26.58,26.58,26.54,26.54,269200.0,22.5495,22.5495,22.5156,22.5156,269200.0
2012-02-23 15:55:00,26.54,26.58,26.51,26.54,622400.0,22.5156,22.5495,22.4902,22.5156,622400.0
2012-02-24 09:30:00,26.53,26.63,26.5,26.51,138800.0,22.5071,22.592,22.4817,22.4902,138800.0
2012-02-24 09:35:00,26.5,26.52,26.41,26.52,87600.0,22.4817,22.4986,22.4053,22.4986,87600.0
2012-02-24 09:40:00,26.51,26.63,26.49,26.62,64000.0,22.4902,22.592,22.4732,22.5835,64000.0
2012-02-24 09:45:00,26.63,26.63,26.57,26.61,85200.0,22.592,22.592,22.5411,22.575,85200.0
2012-02-24 09:50:00,26.6,26.61,26.58,26.61,46000.0,22.5665,22.575,22.5495,22.575,46000.0
2012-02-24 09:55:00,26.6,26.61,26.56,26.58,47600.0,22.5665,22.575,22.5326,22.5495,47600.0
2012-02-24 10:00:00,26.58,26.61,26.56,26.61,66800.0,22.5495,22.575,22.5326,22.575,66800.0
2012-02-24 10:05:00,26.61,26.61,26.59,26.6,44400.0,22.575,22.575,22.558,22.5665,44400.0
2012-02-24 10:10:00,26.6,26.63,26.6,26.62,23600.0,22.5665,22.592,22.5665,22.5835,23600.0
2012-02-24 10:15:00,26.63,26.65,26.61,26.62,77200.0,22.592,22.6089,22.575,22.5835,77200.0
2012-02-24 10:20:00,26.62,26.64,26.61,26.62,73600.0,22.5835,22.6004,22.575,22.5835,73600.0
2012-02-24 10:25:00,26.62,26.64,26.61,26.62,54800.0,22.5835,22.6004,22.575,22.5835,54800.0
2012-02-24 10:30:00,26.62,26.63,26.6,26.62,43600.0,22.5835,22.592,22.5665,22.5835,43600.0
2012-02-24 10:35:00,26.62,26.63,26.61,26.61,40400.0,22.5835,22.592,22.575,22.575,40400.0
2012-02-24 10:40:00,26.62,26.63,26.61,26.62,60400.0,22.5835,22.592,22.575,22.5835,60400.0
2012-02-24 10:45:00,26.62,26.62,26.58,26.58,37200.0,22.5835,22.5835,22.5495,22.5495,37200.0
2012-02-24 10:50:00,26.58,26.59,26.57,26.57,38800.0,22.5495,22.558,22.5411,22.5411,38800.0
2012-02-24 10:55:00,26.58,26.59,26.57,26.58,26800.0,22.5495,22.558,22.5411,22.5495,26800.0
2012-02-24 11:00:00,26.58,26.59,26.57,26.59,47600.0,22.5495,22.558,22.5411,22.558,47600.0
2012-02-24 11:05:00,26.59,26.6,26.58,26.59,34400.0,22.558,22.5665,22.5495,22.558,34400.0
2012-02-24 11:10:00,26.59,26.59,26.56,26.58,20000.0,22.558,22.558,22.5326,22.5495,20000.0
2012-02-24 11:15:00,26.58,26.61,26.58,26.59,26000.0,22.5495,22.575,22.5495,22.558,26000.0
2012-02-24 11:20:00,26.59,26.6,26.57,26.57,21200.0,22.558,22.5665,22.5411,22.5411,21200.0
2012-02-24 11:25:00,26.57,26.57,26.56,26.56,12000.0,22.5411,22.5411,22.5326,22.5326,12000.0
2012-02-24 11:30:00,26.56,26.57,26.55,26.55,14800.0,22.5326,22.5411,22.5241,22.5241,14800.0
2012-02-24 11:35:00,26.56,26.59,26.56,26.59,90800.0,22.5326,22.558,22.5326,22.558,90800.0
2012-02-24 11:40:00,26.58,26.6,26.58,26.59,12400.0,22.5495,22.5665,22.5495,22.558,12400.0
2012-02-24 11:45:00,26.6,26.61,26.58,26.6,38000.0,22.5665,22.575,22.5495,22.5665,38000.0
2012-02-24 11:50:00,26.6,26.61,26.59,26.6,24800.0,22.5665,22.575,22.558,22.5665,24800.0
2012-02-24 11:55:00,26.6,26.62,26.6,26.62,44800.0,22.5665,22.5835,22.5665,22.5835,44800.0
2012-02-24 12:00:00,26.61,26.63,26.61,26.63,25600.0,22.575,22.592,22.575,22.592,25600.0
2012-02-24 12:05:00,26.63,26.64,26.62,26.63,17200.0,22.592,22.6004,22.5835,22.592,17200.0
2012-02-24 12:10:00,26.62,26.64,26.61,26.63,33200.0,22.5835,22.6004,22.575,22.592,33200.0
2012-02-24 12:15:00,26.63,26.65,26.63,26.64,25200.0,22.592,22.6089,22.592,22.6004,25200.0
2012-02-24 12:20:00,26.64,26.65,26.63,26.63,87200.0,22.6004,22.6089,22.592,22.592,87200.0
2012-02-24 12:25:00,26.63,26.64,26.63,26.63,104400.0,22.592,22.6004,22.592,22.592,104400.0
2012-02-24 12:30:00,26.64,26.64,26.61,26.62,36400.0,22.6004,22.6004,22.575,22.5835,36400.0
2012-02-24 12:35:00,26.62,26.63,26.61,26.63,41200.0,22.5835,22.592,22.575,22.592,41200.0
2012-02-24 12:40:00,26.63,26.64,26.62,26.63,49200.0,22.592,22.6004,22.5835,22.592,49200.0
2012-02-24 12:45:00,26.62,26.63,26.61,26.62,12400.0,22.5835,22.592,22.575,22.5835,12400.0
2012-02-24 12:50:00,26.62,26.63,26.62,26.62,26800.0,22.5835,22.592,22.5835,22.5835,26800.0
2012-02-24 12:55:00,26.62,26.62,26.62,26.62,10400.0,22.5835,22.5835,22.5835,22.5835,10400.0
2012-02-24 13:00:00,26.63,26.63,26.61,26.63,67200.0,22.592,22.592,22.575,22.592,67200.0
2012-02-24 13:05:00,26.63,26.64,26.62,26.62,52800.0,22.592,22.6004,22.5835,22.5835,52800.0
2012-02-24 13:10:00,26.62,26.63,26.62,26.63,13600.0,22.5835,22.592,22.5835,22.592,13600.0
2012-02-24 13:15:00,26.63,26.64,26.63,26.64,15200.0,22.592,22.6004,22.592,22.6004,15200.0
2012-02-24 13:20:00,26.64,26.64,26.62,26.62,24000.0,22.6004,22.6004,22.5835,22.5835,24000.0
2012-02-24 13:25:00,26.63,26.63,26.58,26.58,42400.0,22.592,22.592,22.5495,22.5495,42400.0
2012-02-24 13:30:00,26.58,26.6,26.58,26.6,30800.0,22.5495,22.5665,22.5495,22.5665,30800.0
2012-02-24 13:35:00,26.6,26.62,26.59,26.6,50400.0,22.5665,22.5835,22.558,22.5665,50400.0
2012-02-24 13:40:00,26.6,26.6,26.57,26.58,39200.0,22.5665,22.5665,22.5411,22.5495,39200.0
2012-02-24 13:45:00,26.57,26.59,26.57,26.58,31600.0,22.5411,22.558,22.5411,22.5495,31600.0
2012-02-24 13:50:00,26.58,26.62,26.58,26.62,30400.0,22.5495,22.5835,22.5495,22.5835,30400.0
2012-02-24 13:55:00,26.63,26.63,26.61,26.63,46000.0,22.592,22.592,22.575,22.592,46000.0
2012-02-24 14:00:00,26.63,26.63,26.61,26.61,34800.0,22.592,22.592,22.575,22.575,34800.0
2012-02-24 14:05:00,26.61,26.61,26.58,26.59,57600.0,22.575,22.575,22.5495,22.558,57600.0
2012-02-24 14:10:00,26.6,26.63,26.6,26.63,35200.0,22.5665,22.592,22.5665,22.592,35200.0
2012-02-24 14:15:00,26.63,26.63,26.6,26.6,29200.0,22.592,22.592,22.5665,22.5665,29200.0
2012-02-24 14:20:00,26.6,26.6,26.57,26.58,54800.0,22.5665,22.5665,22.5411,22.5495,54800.0
2012-02-24 14:25:00,26.58,26.6,26.58,26.58,20400.0,22.5495,22.5665,22.5495,22.5495,20400.0
2012-02-24 14:30:00,26.58,26.58,26.56,26.56,75600.0,22.5495,22.5495,22.5326,22.5326,75600.0
2012-02-24 14:35:00,26.56,26.58,26.54,26.58,61600.0,22.5326,22.5495,22.5156,22.5495,61600.0
2012-02-24 14:40:00,26.57,26.57,26.53,26.54,39600.0,22.5411,22.5411,22.5071,22.5156,39600.0
2012-02-24 14:45:00,26.54,26.55,26.53,26.54,29200.0,22.5156,22.5241,22.5071,22.5156,29200.0
2012-02-24 14:50:00,26.54,26.54,26.52,26.53,26000.0,22.5156,22.5156,22.4986,22.5071,26000.0
2012-02-24 14:55:00,26.53,26.55,26.52,26.54,39600.0,22.5071,22.5241,22.4986,22.5156,39600.0
2012-02-24 15:00:00,26.55,26.56,26.55,26.56,38400.0,22.5241,22.5326,22.5241,22.5326,38400.0
2012-02-24 15:05:00,26.56,26.58,26.56,26.57,46000.0,22.5326,22.5495,22.5326,22.5411,46000.0
2012-02-24 15:10:00,26.57,26.57,26.55,26.55,38800.0,22.5411,22.5411,22.5241,22.5241,38800.0
2012-02-24 15:15:00,26.55,26.59,26.55,26.59,62400.0,22.5241,22.558,22.5241,22.558,62400.0
2012-02-24 15:20:00,26.59,26.6,26.58,26.6,151200.0,22.558,22.5665,22.5495,22.5665,151200.0
2012-02-24 15:25:00,26.6,26.6,26.59,26.6,42400.0,22.5665,22.5665,22.558,22.5665,42400.0
2012-02-24 15:30:00,26.6,26.6,26.57,26.58,96400.0,22.5665,22.5665,22.5411,22.5495,96400.0
2012-02-24 15:35:00,26.58,26.6,26.58,26.6,84400.0,22.5495,22.5665,22.5495,22.5665,84400.0
2012-02-24 15:40:00,26.6,26.6,26.57,26.59,127600.0,22.5665,22.5665,22.5411,22.558,127600.0
2012-02-24 15:45:00,26.59,26.6,26.54,26.57,190000.0,22.558,22.5665,22.5156,22.5411,190000.0
2012-02-24 15:50:00,26.57,26.59,26.56,26.58,175600.0,22.5411,22.558,22.5326,22.5495,175600.0
2012-02-24 15:55:00,26.58,26.59,26.57,26.57,377600.0,22.5495,22.558,22.5411,22.5411,377600.0
2012-02-27 09:30:00,26.47,26.5,26.42,26.45,170000.0,22.4562,22.4817,22.4138,22.4393,170000.0
2012-02-27 09:35:00,26.45,26.5,26.39,26.43,60000.0,22.4393,22.4817,22.3884,22.4223,60000.0
2012-02-27 09:40:00,26.43,26.53,26.41,26.51,63200.0,22.4223,22.5071,22.4053,22.4902,63200.0
2012-02-27 09:45:00,26.51,26.55,26.43,26.43,94400.0,22.4902,22.5241,22.4223,22.4223,94400.0
2012-02-27 09:50:00,26.44,26.5,26.43,26.48,88400.0,22.4308,22.4817,22.4223,22.4647,88400.0
2012-02-27 09:55:00,26.48,26.51,26.47,26.5,85200.0,22.4647,22.4902,22.4562,22.4817,85200.0
2012-02-27 10:00:00,26.5,26.55,26.49,26.51,90800.0,22.4817,22.5241,22.4732,22.4902,90800.0
2012-02-27 10:05:00,26.51,26.52,26.45,26.45,158000.0,22.4902,22.4986,22.4393,22.4393,158000.0
2012-02-27 10:10:00,26.45,26.5,26.44,26.49,85200.0,22.4393,22.4817,22.4308,22.4732,85200.0
2012-02-27 10:15:00,26.49,26.49,26.42,26.47,96800.0,22.4732,22.4732,22.4138,22.4562,96800.0
2012-02-27 10:20:00,26.47,26.49,26.47,26.48,54400.0,22.4562,22.4732,22.4562,22.4647,54400.0
2012-02-27 10:25:00,26.48,26.49,26.45,26.49,46400.0,22.4647,22.4732,22.4393,22.4732,46400.0
2012-02-27 10:30:00,26.5,26.52,26.49,26.49,66400.0,22.4817,22.4986,22.4732,22.4732,66400.0
2012-02-27 10:35:00,26.49,26.54,26.48,26.54,54800.0,22.4732,22.5156,22.4647,22.5156,54800.0
2012-02-27 10:40:00,26.54,26.61,26.54,26.6,109200.0,22.5156,22.575,22.5156,22.5665,109200.0
2012-02-27 10:45:00,26.6,26.63,26.56,26.57,71600.0,22.5665,22.592,22.5326,22.5411,71600.0
2012-02-27 10:50:00,26.57,26.59,26.56,26.56,55600.0,22.5411,22.558,22.5326,22.5326,55600.0
2012-02-27 10:55:00,26.56,26.6,26.56,26.58,38000.0,22.5326,22.5665,22.5326,22.5495,38000.0
2012-02-27 11:00:00,26.58,26.6,26.58,26.6,42800.0,22.5495,22.5665,22.5495,22.5665,42800.0
2012-02-27 11:05:00,26.6,26.67,26.6,26.67,62000.0,22.5665,22.6259,22.5665,22.6259,62000.0
2012-02-27 11:10:00,26.67,26.67,26.64,26.64,48000.0,22.6259,22.6259,22.6004,22.6004,48000.0
2012-02-27 11:15:00,26.65,26.73,26.65,26.72,58800.0,22.6089,22.6768,22.6089,22.6683,58800.0
2012-02-27 11:20:00,26.72,26.75,26.72,26.75,66800.0,22.6683,22.6938,22.6683,22.6938,66800.0
2012-02-27 11:25:00,26.75,26.77,26.73,26.76,44000.0,22.6938,22.7107,22.6768,22.7023,44000.0
2012-02-27 11:30:00,26.77,26.77,26.75,26.75,53200.0,22.7107,22.7107,22.6938,22.6938,53200.0
2012-02-27 11:35:00,26.75,26.77,26.71,26.71,63200.0,22.6938,22.7107,22.6598,22.6598,63200.0
2012-02-27 11:40:00,26.71,26.74,26.71,26.71,62800.0,22.6598,22.6853,22.6598,22.6598,62800.0
2012-02-27 11:45:00,26.71,26.73,26.71,26.73,40400.0,22.6598,22.6768,22.6598,22.6768,40400.0
2012-02-27 11:50:00,26.73,26.74,26.73,26.73,62400.0,22.6768,22.6853,22.6768,22.6768,62400.0
2012-02-27 11:55:00,26.73,26.77,26.73,26.76,67200.0,22.6768,22.7107,22.6768,22.7023,67200.0
2012-02-27 12:00:00,26.76,26.78,26.75,26.78,45600.0,22.7023,22.7192,22.6938,22.7192,45600.0
2012-02-27 12:05:00,26.77,26.78,26.76,26.76,47600.0,22.7107,22.7192,22.7023,22.7023,47600.0
2012-02-27 12:10:00,26.76,26.77,26.74,26.75,48800.0,22.7023,22.7107,22.6853,22.6938,48800.0
2012-02-27 12:15:00,26.75,26.75,26.73,26.73,29200.0,22.6938,22.6938,22.6768,22.6768,29200.0
2012-02-27 12:20:00,26.73,26.74,26.72,26.73,32800.0,22.6768,22.6853,22.6683,22.6768,32800.0
2012-02-27 12:25:00,26.73,26.76,26.73,26.75,33200.0,22.6768,22.7023,22.6768,22.6938,33200.0
2012-02-27 12:30:00,26.75,26.76,26.74,26.74,25200.0,22.6938,22.7023,22.6853,22.6853,25200.0
2012-02-27 12:35:00,26.74,26.75,26.73,26.73,52800.0,22.6853,22.6938,22.6768,22.6768,52800.0
2012-02-27 12:40:00,26.73,26.74,26.72,26.73,30400.0,22.6768,22.6853,22.6683,22.6768,30400.0
2012-02-27 12:45:00,26.72,26.76,26.71,26.76,61600.0,22.6683,22.7023,22.6598,22.7023,61600.0
2012-02-27 12:50:00,26.76,26.81,26.76,26.78,110800.0,22.7023,22.7447,22.7023,22.7192,110800.0
2012-02-27 12:55:00,26.77,26.79,26.77,26.79,20800.0,22.7107,22.7277,22.7107,22.7277,20800.0
2012-02-27 13:00:00,26.78,26.78,26.75,26.75,23600.0,22.7192,22.7192,22.6938,22.6938,23600.0
2012-02-27 13:05:00,26.75,26.76,26.75,26.76,14800.0,22.6938,22.7023,22.6938,22.7023,14800.0
2012-02-27 13:10:00,26.75,26.76,26.73,26.73,12400.0,22.6938,22.7023,22.6768,22.6768,12400.0
2012-02-27 13:15:00,26.72,26.75,26.72,26.75,46400.0,22.6683,22.6938,22.6683,22.6938,46400.0
2012-02-27 13:20:00,26.75,26.75,26.74,26.74,23200.0,22.6938,22.6938,22.6853,22.6853,23200.0
2012-02-27 13:25:00,26.73,26.73,26.7,26.71,34000.0,22.6768,22.6768,22.6513,22.6598,34000.0
2012-02-27 13:30:00,26.71,26.71,26.7,26.7,16000.0,22.6598,22.6598,22.6513,22.6513,16000.0
2012-02-27 13:35:00,26.7,26.72,26.7,26.72,28800.0,22.6513,22.6683,22.6513,22.6683,28800.0
2012-02-27 13:40:00,26.72,26.74,26.71,26.74,21200.0,22.6683,22.6853,22.6598,22.6853,21200.0
2012-02-27 13:45:00,26.74,26.74,26.72,26.72,15600.0,22.6853,22.6853,22.6683,22.6683,15600.0
2012-02-27 13:50:00,26.72,26.73,26.7,26.71,78400.0,22.6683,22.6768,22.6513,22.6598,78400.0
2012-02-27 13:55:00,26.71,26.73,26.71,26.73,22400.0,22.6598,22.6768,22.6598,22.6768,22400.0
2012-02-27 14:00:00,26.72,26.74,26.72,26.74,46800.0,22.6683,22.6853,22.6683,22.6853,46800.0
2012-02-27 14:05:00,26.73,26.75,26.72,26.72,88800.0,22.6768,22.6938,22.6683,22.6683,88800.0
2012-02-27 14:10:00,26.72,26.73,26.71,26.73,29600.0,22.6683,22.6768,22.6598,22.6768,29600.0
2012-02-27 14:15:00,26.73,26.73,26.7,26.71,59600.0,22.6768,22.6768,22.6513,22.6598,59600.0
2012-02-27 14:20:00,26.71,26.71,26.7,26.7,52000.0,22.6598,22.6598,22.6513,22.6513,52000.0
2012-02-27 14:25:00,26.7,26.72,26.69,26.71,26800.0,22.6513,22.6683,22.6429,22.6598,26800.0
2012-02-27 14:30:00,26.71,26.71,26.7,26.7,21200.0,22.6598,22.6598,22.6513,22.6513,21200.0
2012-02-27 14:35:00,26.71,26.73,26.7,26.73,52800.0,22.6598,22.6768,22.6513,22.6768,52800.0
2012-02-27 14:40:00,26.73,26.77,26.73,26.77,56400.0,22.6768,22.7107,22.6768,22.7107,56400.0
2012-02-27 14:45:00,26.77,26.77,26.75,26.77,54400.0,22.7107,22.7107,22.6938,22.7107,54400.0
2012-02-27 14:50:00,26.77,26.77,26.76,26.76,32400.0,22.7107,22.7107,22.7023,22.7023,32400.0
2012-02-27 14:55:00,26.76,26.81,26.76,26.81,84400.0,22.7023,22.7447,22.7023,22.7447,84400.0
2012-02-27 15:00:00,26.81,26.86,26.81,26.84,290000.0,22.7447,22.7871,22.7447,22.7701,290000.0
2012-02-27 15:05:00,26.84,26.85,26.82,26.83,93600.0,22.7701,22.7786,22.7532,22.7616,93600.0
2012-02-27 15:10:00,26.83,26.84,26.82,26.82,67600.0,22.7616,22.7701,22.7532,22.7532,67600.0
2012-02-27 15:15:00,26.82,26.82,26.8,26.82,131600.0,22.7532,22.7532,22.7362,22.7532,131600.0
2012-02-27 15:20:00,26.82,26.83,26.81,26.81,102400.0,22.7532,22.7616,22.7447,22.7447,102400.0
2012-02-27 15:25:00,26.82,26.87,26.82,26.86,134400.0,22.7532,22.7956,22.7532,22.7871,134400.0
2012-02-27 15:30:00,26.86,26.88,26.86,26.87,132400.0,22.7871,22.8041,22.7871,22.7956,132400.0
2012-02-27 15:35:00,26.87,26.89,26.87,26.89,129200.0,22.7956,22.8125,22.7956,22.8125,129200.0
2012-02-27 15:40:00,26.89,26.93,26.88,26.92,170000.0,22.8125,22.8465,22.8041,22.838,170000.0
2012-02-27 15:45:00,26.92,26.92,26.82,26.83,223600.0,22.838,22.838,22.7532,22.7616,223600.0
2012-02-27 15:50:00,26.83,26.85,26.79,26.79,256400.0,22.7616,22.7786,22.7277,22.7277,256400.0
2012-02-27 15:55:00,26.8,26.82,26.79,26.8,290000.0,22.7362,22.7532,22.7277,22.7362,290000.0
2012-02-28 09:30:00,26.85,26.88,26.7,26.71,131200.0,22.7786,22.8041,22.6513,22.6598,131200.0
2012-02-28 09:35:00,26.72,26.8,26.68,26.8,48000.0,22.6683,22.7362,22.6344,22.7362,48000.0
2012-02-28 09:40:00,26.79,26.79,26.66,26.7,35200.0,22.7277,22.7277,22.6174,22.6513,35200.0
2012-02-28 09:45:00,26.69,26.78,26.69,26.75,69200.0,22.6429,22.7192,22.6429,22.6938,69200.0
2012-02-28 09:50:00,26.76,26.78,26.7,26.78,59200.0,22.7023,22.7192,22.6513,22.7192,59200.0
2012-02-28 09:55:00,26.77,26.8,26.76,26.79,67200.0,22.7107,22.7362,22.7023,22.7277,67200.0
2012-02-28 10:00:00,26.78,26.88,26.78,26.84,179600.0,22.7192,22.8041,22.7192,22.7701,179600.0
2012-02-28 10:05:00,26.83,26.86,26.82,26.83,72000.0,22.7616,22.7871,22.7532,22.7616,72000.0
2012-02-28 10:10:00,26.83,26.85,26.81,26.82,53200.0,22.7616,22.7786,22.7447,22.7532,53200.0
2012-02-28 10:15:00,26.83,26.86,26.82,26.85,34000.0,22.7616,22.7871,22.7532,22.7786,34000.0
2012-02-28 10:20:00,26.84,26.84,26.81,26.83,35600.0,22.7701,22.7701,22.7447,22.7616,35600.0
2012-02-28 10:25:00,26.84,26.84,26.8,26.83,94400.0,22.7701,22.7701,22.7362,22.7616,94400.0
2012-02-28 10:30:00,26.84,26.91,26.84,26.88,130400.0,22.7701,22.8295,22.7701,22.8041,130400.0
2012-02-28 10:35:00,26.88,26.88,26.83,26.85,60800.0,22.8041,22.8041,22.7616,22.7786,60800.0
2012-02-28 10:40:00,26.85,26.86,26.81,26.83,40800.0,22.7786,22.7871,22.7447,22.7616,40800.0
2012-02-28 10:45:00,26.84,26.85,26.82,26.82,29600.0,22.7701,22.7786,22.7532,22.7532,29600.0
2012-02-28 10:50:00,26.82,26.82,26.77,26.78,44800.0,22.7532,22.7532,22.7107,22.7192,44800.0
2012-02-28 10:55:00,26.78,26.79,26.76,26.79,38800.0,22.7192,22.7277,22.7023,22.7277,38800.0
2012-02-28 11:00:00,26.79,26.8,26.77,26.77,32000.0,22.7277,22.7362,22.7107,22.7107,32000.0
2012-02-28 11:05:00,26.76,26.79,26.73,26.78,66400.0,22.7023,22.7277,22.6768,22.7192,66400.0
2012-02-28 11:10:00,26.77,26.78,26.75,26.75,26800.0,22.7107,22.7192,22.6938,22.6938,26800.0
2012-02-28 11:15:00,26.75,26.75,26.72,26.73,39600.0,22.6938,22.6938,22.6683,22.6768,39600.0
2012-02-28 11:20:00,26.72,26.73,26.7,26.71,27600.0,22.6683,22.6768,22.6513,22.6598,27600.0
2012-02-28 11:25:00,26.71,26.72,26.7,26.71,28400.0,22.6598,22.6683,22.6513,22.6598,28400.0
2012-02-28 11:30:00,26.71,26.72,26.7,26.71,20400.0,22.6598,22.6683,22.6513,22.6598,20400.0
2012-02-28 11:35:00,26.7,26.72,26.7,26.71,33200.0,22.6513,22.6683,22.6513,22.6598,33200.0
2012-02-28 11:40:00,26.71,26.72,26.7,26.72,29200.0,22.6598,22.6683,22.6513,22.6683,29200.0
2012-02-28 11:45:00,26.72,26.73,26.7,26.7,34000.0,22.6683,22.6768,22.6513,22.6513,34000.0
2012-02-28 11:50:00,26.7,26.71,26.69,26.7,29600.0,22.6513,22.6598,22.6429,22.6513,29600.0
2012-02-28 11:55:00,26.7,26.71,26.7,26.7,28800.0,22.6513,22.6598,22.6513,22.6513,28800.0
2012-02-28 12:00:00,26.7,26.71,26.69,26.7,41200.0,22.6513,22.6598,22.6429,22.6513,41200.0
2012-02-28 12:05:00,26.7,26.7,26.68,26.68,43600.0,22.6513,22.6513,22.6344,22.6344,43600.0
2012-02-28 12:10:00,26.68,26.68,26.67,26.67,27600.0,22.6344,22.6344,22.6259,22.6259,27600.0
2012-02-28 12:15:00,26.67,26.67,26.64,26.65,62000.0,22.6259,22.6259,22.6004,22.6089,62000.0
2012-02-28 12:20:00,26.65,26.65,26.64,26.65,20800.0,22.6089,22.6089,22.6004,22.6089,20800.0
2012-02-28 12:25:00,26.65,26.65,26.64,26.64,27600.0,22.6089,22.6089,22.6004,22.6004,27600.0
2012-02-28 12:30:00,26.64,26.66,26.64,26.66,76400.0,22.6004,22.6174,22.6004,22.6174,76400.0
2012-02-28 12:35:00,26.66,26.7,26.66,26.7,28000.0,22.6174,22.6513,22.6174,22.6513,28000.0
2012-02-28 12:40:00,26.7,26.73,26.7,26.7,48000.0,22.6513,22.6768,22.6513,22.6513,48000.0
2012-02-28 12:45:00,26.7,26.71,26.7,26.71,24400.0,22.6513,22.6598,22.6513,22.6598,24400.0
2012-02-28 12:50:00,26.71,26.73,26.71,26.73,15200.0,22.6598,22.6768,22.6598,22.6768,15200.0
2012-02-28 12:55:00,26.73,26.76,26.73,26.76,38000.0,22.6768,22.7023,22.6768,22.7023,38000.0
2012-02-28 13:00:00,26.75,26.76,26.74,26.75,48000.0,22.6938,22.7023,22.6853,22.6938,48000.0
2012-02-28 13:05:00,26.75,26.76,26.74,26.74,23200.0,22.6938,22.7023,22.6853,22.6853,23200.0
2012-02-28 13:10:00,26.74,26.76,26.74,26.75,42000.0,22.6853,22.7023,22.6853,22.6938,42000.0
2012-02-28 13:15:00,26.74,26.74,26.73,26.73,9200.0,22.6853,22.6853,22.6768,22.6768,9200.0
2012-02-28 13:20:00,26.73,26.73,26.72,26.73,19200.0,22.6768,22.6768,22.6683,22.6768,19200.0
2012-02-28 13:25:00,26.72,26.74,26.72,26.74,16000.0,22.6683,22.6853,22.6683,22.6853,16000.0
2012-02-28 13:30:00,26.73,26.74,26.73,26.74,39600.0,22.6768,22.6853,22.6768,22.6853,39600.0
2012-02-28 13:35:00,26.74,26.75,26.73,26.74,39200.0,22.6853,22.6938,22.6768,22.6853,39200.0
2012-02-28 13:40:00,26.75,26.75,26.74,26.75,28800.0,22.6938,22.6938,22.6853,22.6938,28800.0
2012-02-28 13:45:00,26.75,26.75,26.74,26.74,28000.0,22.6938,22.6938,22.6853,22.6853,28000.0
2012-02-28 13:50:00,26.75,26.76,26.74,26.75,66000.0,22.6938,22.7023,22.6853,22.6938,66000.0
2012-02-28 13:55:00,26.74,26.76,26.74,26.75,60400.0,22.6853,22.7023,22.6853,22.6938,60400.0
2012-02-28 14:00:00,26.74,26.76,26.74,26.74,59200.0,22.6853,22.7023,22.6853,22.6853,59200.0
2012-02-28 14:05:00,26.74,26.74,26.72,26.73,86400.0,22.6853,22.6853,22.6683,22.6768,86400.0
2012-02-28 14:10:00,26.73,26.73,26.68,26.68,63600.0,22.6768,22.6768,22.6344,22.6344,63600.0
2012-02-28 14:15:00,26.68,26.68,26.66,26.67,88800.0,22.6344,22.6344,22.6174,22.6259,88800.0
2012-02-28 14:20:00,26.67,26.67,26.64,26.64,35200.0,22.6259,22.6259,22.6004,22.6004,35200.0
2012-02-28 14:25:00,26.64,26.65,26.63,26.64,46400.0,22.6004,22.6089,22.592,22.6004,46400.0
2012-02-28 14:30:00,26.64,26.67,26.64,26.67,52000.0,22.6004,22.6259,22.6004,22.6259,52000.0
2012-02-28 14:35:00,26.67,26.67,26.64,26.67,40400.0,22.6259,22.6259,22.6004,22.6259,40400.0
2012-02-28 14:40:00,26.66,26.67,26.66,26.67,30800.0,22.6174,22.6259,22.6174,22.6259,30800.0
2012-02-28 14:45:00,26.67,26.69,26.67,26.68,63200.0,22.6259,22.6429,22.6259,22.6344,63200.0
2012-02-28 14:50:00,26.68,26.71,26.68,26.71,65200.0,22.6344,22.6598,22.6344,22.6598,65200.0
2012-02-28 14:55:00,26.7,26.72,26.7,26.72,36000.0,22.6513,22.6683,22.6513,22.6683,36000.0
2012-02-28 15:00:00,26.72,26.72,26.72,26.72,30800.0,22.6683,22.6683,22.6683,22.6683,30800.0
2012-02-28 15:05:00,26.72,26.72,26.71,26.72,25600.0,22.6683,22.6683,22.6598,22.6683,25600.0
2012-02-28 15:10:00,26.72,26.75,26.72,26.75,33600.0,22.6683,22.6938,22.6683,22.6938,33600.0
2012-02-28 15:15:00,26.75,26.79,26.75,26.79,78400.0,22.6938,22.7277,22.6938,22.7277,78400.0
2012-02-28 15:20:00,26.79,26.81,26.79,26.81,110000.0,22.7277,22.7447,22.7277,22.7447,110000.0
2012-02-28 15:25:00,26.81,26.85,26.8,26.84,52400.0,22.7447,22.7786,22.7362,22.7701,52400.0
2012-02-28 15:30:00,26.84,26.86,26.84,26.85,53200.0,22.7701,22.7871,22.7701,22.7786,53200.0
2012-02-28 15:35:00,26.85,26.88,26.85,26.85,88800.0,22.7786,22.8041,22.7786,22.7786,88800.0
2012-02-28 15:40:00,26.85,26.89,26.85,26.88,134000.0,22.7786,22.8125,22.7786,22.8041,134000.0
2012-02-28 15:45:00,26.88,26.89,26.88,26.88,159200.0,22.8041,22.8125,22.8041,22.8041,159200.0
2012-02-28 15:50:00,26.88,26.89,26.88,26.88,197600.0,22.8041,22.8125,22.8041,22.8041,197600.0
2012-02-28 15:55:00,26.88,26.89,26.86,26.86,184400.0,22.8041,22.8125,22.7871,22.7871,184400.0
2012-02-29 09:30:00,26.88,26.88,26.78,26.8,108000.0,22.8041,22.8041,22.7192,22.7362,108000.0
2012-02-29 09:35:00,26.8,26.87,26.8,26.86,55200.0,22.7362,22.7956,22.7362,22.7871,55200.0
2012-02-29 09:40:00,26.85,26.86,26.82,26.83,16800.0,22.7786,22.7871,22.7532,22.7616,16800.0
2012-02-29 09:45:00,26.82,26.88,26.8,26.86,87200.0,22.7532,22.8041,22.7362,22.7871,87200.0
2012-02-29 09:50:00,26.86,26.88,26.84,26.87,50000.0,22.7871,22.8041,22.7701,22.7956,50000.0
2012-02-29 09:55:00,26.87,26.9,26.85,26.86,120400.0,22.7956,22.821,22.7786,22.7871,120400.0
2012-02-29 10:00:00,26.86,26.9,26.83,26.84,88000.0,22.7871,22.821,22.7616,22.7701,88000.0
2012-02-29 10:05:00,26.84,26.87,26.82,26.87,60800.0,22.7701,22.7956,22.7532,22.7956,60800.0
2012-02-29 10:10:00,26.87,26.93,26.86,26.86,61600.0,22.7956,22.8465,22.7871,22.7871,61600.0
2012-02-29 10:15:00,26.86,26.86,26.81,26.81,55200.0,22.7871,22.7871,22.7447,22.7447,55200.0
2012-02-29 10:20:00,26.81,26.87,26.75,26.87,107600.0,22.7447,22.7956,22.6938,22.7956,107600.0
2012-02-29 10:25:00,26.87,26.92,26.87,26.89,65200.0,22.7956,22.838,22.7956,22.8125,65200.0
2012-02-29 10:30:00,26.89,26.93,26.88,26.92,52000.0,22.8125,22.8465,22.8041,22.838,52000.0
2012-02-29 10:35:00,26.92,26.95,26.92,26.95,77200.0,22.838,22.8634,22.838,22.8634,77200.0
2012-02-29 10:40:00,26.96,26.97,26.92,26.96,56000.0,22.8719,22.8804,22.838,22.8719,56000.0
2012-02-29 10:45:00,26.96,26.96,26.83,26.86,83200.0,22.8719,22.8719,22.7616,22.7871,83200.0
2012-02-29 10:50:00,26.86,26.88,26.84,26.86,32000.0,22.7871,22.8041,22.7701,22.7871,32000.0
2012-02-29 10:55:00,26.86,26.86,26.83,26.85,44000.0,22.7871,22.7871,22.7616,22.7786,44000.0
2012-02-29 11:00:00,26.85,26.86,26.82,26.84,66400.0,22.7786,22.7871,22.7532,22.7701,66400.0
2012-02-29 11:05:00,26.84,26.84,26.78,26.8,67200.0,22.7701,22.7701,22.7192,22.7362,67200.0
2012-02-29 11:10:00,26.79,26.85,26.79,26.81,52400.0,22.7277,22.7786,22.7277,22.7447,52400.0
2012-02-29 11:15:00,26.81,26.83,26.81,26.82,43200.0,22.7447,22.7616,22.7447,22.7532,43200.0
2012-02-29 11:20:00,26.82,26.83,26.77,26.8,38000.0,22.7532,22.7616,22.7107,22.7362,38000.0
2012-02-29 11:25:00,26.8,26.8,26.75,26.75,35200.0,22.7362,22.7362,22.6938,22.6938,35200.0
2012-02-29 11:30:00,26.74,26.79,26.73,26.78,35200.0,22.6853,22.7277,22.6768,22.7192,35200.0
2012-02-29 11:35:00,26.78,26.83,26.76,26.82,129600.0,22.7192,22.7616,22.7023,22.7532,129600.0
2012-02-29 11:40:00,26.82,26.83,26.81,26.81,24400.0,22.7532,22.7616,22.7447,22.7447,24400.0
2012-02-29 11:45:00,26.81,26.82,26.79,26.81,16800.0,22.7447,22.7532,22.7277,22.7447,16800.0
2012-02-29 11:50:00,26.81,26.82,26.8,26.81,22000.0,22.7447,22.7532,22.7362,22.7447,22000.0
2012-02-29 11:55:00,26.8,26.82,26.8,26.8,29200.0,22.7362,22.7532,22.7362,22.7362,29200.0
2012-02-29 12:00:00,26.8,26.83,26.8,26.82,14000.0,22.7362,22.7616,22.7362,22.7532,14000.0
2012-02-29 12:05:00,26.82,26.83,26.8,26.82,36000.0,22.7532,22.7616,22.7362,22.7532,36000.0
2012-02-29 12:10:00,26.81,26.85,26.81,26.84,18000.0,22.7447,22.7786,22.7447,22.7701,18000.0
2012-02-29 12:15:00,26.84,26.85,26.83,26.83,24000.0,22.7701,22.7786,22.7616,22.7616,24000.0
2012-02-29 12:20:00,26.83,26.84,26.82,26.83,33200.0,22.7616,22.7701,22.7532,22.7616,33200.0
2012-02-29 12:25:00,26.83,26.86,26.83,26.86,17200.0,22.7616,22.7871,22.7616,22.7871,17200.0
2012-02-29 12:30:00,26.85,26.88,26.85,26.88,21600.0,22.7786,22.8041,22.7786,22.8041,21600.0
2012-02-29 12:35:00,26.88,26.89,26.86,26.88,26000.0,22.8041,22.8125,22.7871,22.8041,26000.0
2012-02-29 12:40:00,26.88,26.89,26.86,26.87,41600.0,22.8041,22.8125,22.7871,22.7956,41600.0
2012-02-29 12:45:00,26.87,26.87,26.85,26.85,29600.0,22.7956,22.7956,22.7786,22.7786,29600.0
2012-02-29 12:50:00,26.85,26.87,26.85,26.86,34000.0,22.7786,22.7956,22.7786,22.7871,34000.0
2012-02-29 12:55:00,26.86,26.88,26.86,26.87,24000.0,22.7871,22.8041,22.7871,22.7956,24000.0
2012-02-29 13:00:00,26.86,26.89,26.86,26.88,16400.0,22.7871,22.8125,22.7871,22.8041,16400.0
2012-02-29 13:05:00,26.88,26.89,26.86,26.89,24800.0,22.8041,22.8125,22.7871,22.8125,24800.0
2012-02-29 13:10:00,26.89,26.9,26.88,26.89,15600.0,22.8125,22.821,22.8041,22.8125,15600.0
2012-02-29 13:15:00,26.88,26.88,26.86,26.86,12000.0,22.8041,22.8041,22.7871,22.7871,12000.0
2012-02-29 13:20:00,26.86,26.89,26.86,26.88,32400.0,22.7871,22.8125,22.7871,22.8041,32400.0
2012-02-29 13:25:00,26.87,26.88,26.86,26.87,36800.0,22.7956,22.8041,22.7871,22.7956,36800.0
2012-02-29 13:30:00,26.86,26.87,26.84,26.86,28000.0,22.7871,22.7956,22.7701,22.7871,28000.0
2012-02-29 13:35:00,26.86,26.87,26.84,26.85,35600.0,22.7871,22.7956,22.7701,22.7786,35600.0
2012-02-29 13:40:00,26.85,26.88,26.85,26.88,21600.0,22.7786,22.8041,22.7786,22.8041,21600.0
2012-02-29 13:45:00,26.88,26.88,26.85,26.87,44800.0,22.8041,22.8041,22.7786,22.7956,44800.0
2012-02-29 13:50:00,26.88,26.89,26.85,26.87,51600.0,22.8041,22.8125,22.7786,22.7956,51600.0
2012-02-29 13:55:00,26.88,26.92,26.88,26.9,47600.0,22.8041,22.838,22.8041,22.821,47600.0
2012-02-29 14:00:00,26.9,26.96,26.89,26.96,228400.0,22.821,22.8719,22.8125,22.8719,228400.0
2012-02-29 14:05:00,26.96,26.99,26.96,26.99,103600.0,22.8719,22.8974,22.8719,22.8974,103600.0
2012-02-29 14:10:00,26.99,27.07,26.99,27.02,260800.0,22.8974,22.9652,22.8974,22.9228,260800.0
2012-02-29 14:15:00,27.02,27.03,27.0,27.01,50800.0,22.9228,22.9313,22.9059,22.9143,50800.0
2012-02-29 14:20:00,27.01,27.04,27.0,27.02,87600.0,22.9143,22.9398,22.9059,22.9228,87600.0
2012-02-29 14:25:00,27.02,27.03,27.0,27.03,33200.0,22.9228,22.9313,22.9059,22.9313,33200.0
2012-02-29 14:30:00,27.03,27.04,26.96,26.96,62800.0,22.9313,22.9398,22.8719,22.8719,62800.0
2012-02-29 14:35:00,26.96,27.01,26.96,27.01,60000.0,22.8719,22.9143,22.8719,22.9143,60000.0
2012-02-29 14:40:00,27.0,27.02,26.99,27.02,53200.0,22.9059,22.9228,22.8974,22.9228,53200.0
2012-02-29 14:45:00,27.02,27.02,26.98,27.02,37600.0,22.9228,22.9228,22.8889,22.9228,37600.0
2012-02-29 14:50:00,27.01,27.06,27.01,27.06,93200.0,22.9143,22.9568,22.9143,22.9568,93200.0
2012-02-29 14:55:00,27.05,27.06,27.0,27.04,167600.0,22.9483,22.9568,22.9059,22.9398,167600.0
2012-02-29 15:00:00,27.03,27.06,27.03,27.04,155200.0,22.9313,22.9568,22.9313,22.9398,155200.0
2012-02-29 15:05:00,27.04,27.05,27.03,27.03,107600.0,22.9398,22.9483,22.9313,22.9313,107600.0
2012-02-29 15:10:00,27.03,27.07,27.02,27.06,112800.0,22.9313,22.9652,22.9228,22.9568,112800.0
2012-02-29 15:15:00,27.06,27.06,27.02,27.02,80800.0,22.9568,22.9568,22.9228,22.9228,80800.0
2012-02-29 15:20:00,27.02,27.03,27.0,27.02,68800.0,22.9228,22.9313,22.9059,22.9228,68800.0
2012-02-29 15:25:00,27.02,27.04,27.0,27.04,116000.0,22.9228,22.9398,22.9059,22.9398,116000.0
2012-02-29 15:30:00,27.04,27.04,27.0,27.03,166400.0,22.9398,22.9398,22.9059,22.9313,166400.0
2012-02-29 15:35:00,27.03,27.03,26.99,27.0,211200.0,22.9313,22.9313,22.8974,22.9059,211200.0
2012-02-29 15:40:00,27.0,27.01,26.99,27.0,197200.0,22.9059,22.9143,22.8974,22.9059,197200.0
2012-02-29 15:45:00,27.0,27.03,26.97,27.01,322400.0,22.9059,22.9313,22.8804,22.9143,322400.0
2012-02-29 15:50:00,27.01,27.01,26.98,26.98,205600.0,22.9143,22.9143,22.8889,22.8889,205600.0
2012-02-29 15:55:00,26.98,26.99,26.96,26.99,446400.0,22.8889,22.8974,22.8719,22.8974,446400.0
2012-03-01 09:30:00,27.22,27.22,27.02,27.09,259200.0,23.1691,23.1691,22.9989,23.0584,259200.0
2012-03-01 09:35:00,27.1,27.16,27.1,27.11,55600.0,23.0669,23.118,23.0669,23.0755,55600.0
2012-03-01 09:40:00,27.11,27.12,27.05,27.05,48400.0,23.0755,23.084,23.0244,23.0244,48400.0
2012-03-01 09:45:00,27.05,27.18,27.05,27.11,99200.0,23.0244,23.135,23.0244,23.0755,99200.0
2012-03-01 09:50:00,27.11,27.14,27.1,27.13,83600.0,23.0755,23.101,23.0669,23.0925,83600.0
2012-03-01 09:55:00,27.13,27.15,27.08,27.14,112400.0,23.0925,23.1095,23.0499,23.101,112400.0
2012-03-01 10:00:00,27.13,27.13,27.04,27.12,207600.0,23.0925,23.0925,23.0159,23.084,207600.0
2012-03-01 10:05:00,27.12,27.17,27.11,27.17,90800.0,23.084,23.1265,23.0755,23.1265,90800.0
2012-03-01 10:10:00,27.17,27.18,27.12,27.14,95200.0,23.1265,23.135,23.084,23.101,95200.0
2012-03-01 10:15:00,27.14,27.16,27.1,27.16,79200.0,23.101,23.118,23.0669,23.118,79200.0
2012-03-01 10:20:00,27.17,27.22,27.16,27.22,78800.0,23.1265,23.1691,23.118,23.1691,78800.0
2012-03-01 10:25:00,27.22,27.24,27.2,27.22,133600.0,23.1691,23.1861,23.1521,23.1691,133600.0
2012-03-01 10:30:00,27.23,27.23,27.16,27.18,84400.0,23.1776,23.1776,23.118,23.135,84400.0
2012-03-01 10:35:00,27.18,27.18,27.13,27.15,92000.0,23.135,23.135,23.0925,23.1095,92000.0
2012-03-01 10:40:00,27.15,27.15,27.08,27.1,49600.0,23.1095,23.1095,23.0499,23.0669,49600.0
2012-03-01 10:45:00,27.1,27.14,27.1,27.14,60000.0,23.0669,23.101,23.0669,23.101,60000.0
2012-03-01 10:50:00,27.15,27.17,27.11,27.15,89600.0,23.1095,23.1265,23.0755,23.1095,89600.0
2012-03-01 10:55:00,27.15,27.17,27.15,27.16,162400.0,23.1095,23.1265,23.1095,23.118,162400.0
2012-03-01 11:00:00,27.16,27.18,27.15,27.17,100400.0,23.118,23.135,23.1095,23.1265,100400.0
2012-03-01 11:05:00,27.17,27.21,27.17,27.17,99200.0,23.1265,23.1606,23.1265,23.1265,99200.0
2012-03-01 11:10:00,27.18,27.19,27.17,27.18,55600.0,23.135,23.1436,23.1265,23.135,55600.0
2012-03-01 11:15:00,27.17,27.2,27.17,27.19,43200.0,23.1265,23.1521,23.1265,23.1436,43200.0
2012-03-01 11:20:00,27.2,27.2,27.17,27.2,64000.0,23.1521,23.1521,23.1265,23.1521,64000.0
2012-03-01 11:25:00,27.2,27.25,27.2,27.24,127200.0,23.1521,23.1946,23.1521,23.1861,127200.0
2012-03-01 11:30:00,27.24,27.25,27.22,27.23,47200.0,23.1861,23.1946,23.1691,23.1776,47200.0
2012-03-01 11:35:00,27.23,27.24,27.21,27.22,50000.0,23.1776,23.1861,23.1606,23.1691,50000.0
2012-03-01 11:40:00,27.22,27.24,27.21,27.22,42000.0,23.1691,23.1861,23.1606,23.1691,42000.0
2012-03-01 11:45:00,27.21,27.23,27.2,27.23,72800.0,23.1606,23.1776,23.1521,23.1776,72800.0
2012-03-01 11:50:00,27.23,27.24,27.2,27.23,107200.0,23.1776,23.1861,23.1521,23.1776,107200.0
2012-03-01 11:55:00,27.23,27.23,27.21,27.22,49200.0,23.1776,23.1776,23.1606,23.1691,49200.0
2012-03-01 12:00:00,27.22,27.22,27.18,27.2,66000.0,23.1691,23.1691,23.135,23.1521,66000.0
2012-03-01 12:05:00,27.2,27.2,27.17,27.17,34000.0,23.1521,23.1521,23.1265,23.1265,34000.0
2012-03-01 12:10:00,27.17,27.18,27.16,27.18,65200.0,23.1265,23.135,23.118,23.135,65200.0
2012-03-01 12:15:00,27.18,27.18,27.17,27.18,27600.0,23.135,23.135,23.1265,23.135,27600.0
2012-03-01 12:20:00,27.18,27.2,27.17,27.18,35600.0,23.135,23.1521,23.1265,23.135,35600.0
2012-03-01 12:25:00,27.18,27.19,27.16,27.18,46800.0,23.135,23.1436,23.118,23.135,46800.0
2012-03-01 12:30:00,27.19,27.19,27.17,27.18,34800.0,23.1436,23.1436,23.1265,23.135,34800.0
2012-03-01 12:35:00,27.17,27.17,27.14,27.14,18800.0,23.1265,23.1265,23.101,23.101,18800.0
2012-03-01 12:40:00,27.15,27.16,27.14,27.14,32800.0,23.1095,23.118,23.101,23.101,32800.0
2012-03-01 12:45:00,27.14,27.16,27.13,27.16,30000.0,23.101,23.118,23.0925,23.118,30000.0
2012-03-01 12:50:00,27.16,27.18,27.16,27.18,20400.0,23.118,23.135,23.118,23.135,20400.0
2012-03-01 12:55:00,27.18,27.18,27.14,27.14,53600.0,23.135,23.135,23.101,23.101,53600.0
2012-03-01 13:00:00,27.14,27.14,27.13,27.13,22400.0,23.101,23.101,23.0925,23.0925,22400.0
2012-03-01 13:05:00,27.13,27.15,27.13,27.14,15200.0,23.0925,23.1095,23.0925,23.101,15200.0
2012-03-01 13:10:00,27.14,27.17,27.11,27.17,44000.0,23.101,23.1265,23.0755,23.1265,44000.0
2012-03-01 13:15:00,27.17,27.17,27.15,27.16,28800.0,23.1265,23.1265,23.1095,23.118,28800.0
2012-03-01 13:20:00,27.17,27.2,27.17,27.17,63200.0,23.1265,23.1521,23.1265,23.1265,63200.0
2012-03-01 13:25:00,27.17,27.21,27.17,27.2,28000.0,23.1265,23.1606,23.1265,23.1521,28000.0
2012-03-01 13:30:00,27.2,27.22,27.2,27.21,24000.0,23.1521,23.1691,23.1521,23.1606,24000.0
2012-03-01 13:35:00,27.21,27.22,27.19,27.19,29600.0,23.1606,23.1691,23.1436,23.1436,29600.0
2012-03-01 13:40:00,27.19,27.19,27.14,27.14,109200.0,23.1436,23.1436,23.101,23.101,109200.0
2012-03-01 13:45:00,27.14,27.17,27.14,27.17,28800.0,23.101,23.1265,23.101,23.1265,28800.0
2012-03-01 13:50:00,27.17,27.19,27.17,27.19,38000.0,23.1265,23.1436,23.1265,23.1436,38000.0
2012-03-01 13:55:00,27.19,27.19,27.17,27.18,32400.0,23.1436,23.1436,23.1265,23.135,32400.0
2012-03-01 14:00:00,27.18,27.2,27.17,27.19,52000.0,23.135,23.1521,23.1265,23.1436,52000.0
2012-03-01 14:05:00,27.2,27.2,27.18,27.18,48400.0,23.1521,23.1521,23.135,23.135,48400.0
2012-03-01 14:10:00,27.18,27.18,27.13,27.14,116800.0,23.135,23.135,23.0925,23.101,116800.0
2012-03-01 14:15:00,27.14,27.14,27.13,27.14,23600.0,23.101,23.101,23.0925,23.101,23600.0
2012-03-01 14:20:00,27.14,27.16,27.11,27.11,156800.0,23.101,23.118,23.0755,23.0755,156800.0
2012-03-01 14:25:00,27.11,27.13,27.1,27.1,80800.0,23.0755,23.0925,23.0669,23.0669,80800.0
2012-03-01 14:30:00,27.1,27.13,27.08,27.09,178000.0,23.0669,23.0925,23.0499,23.0584,178000.0
2012-03-01 14:35:00,27.09,27.12,27.09,27.1,42000.0,23.0584,23.084,23.0584,23.0669,42000.0
2012-03-01 14:40:00,27.09,27.1,27.05,27.07,49200.0,23.0584,23.0669,23.0244,23.0414,49200.0
2012-03-01 14:45:00,27.07,27.09,27.06,27.07,65200.0,23.0414,23.0584,23.0329,23.0414,65200.0
2012-03-01 14:50:00,27.07,27.08,27.06,27.08,38400.0,23.0414,23.0499,23.0329,23.0499,38400.0
2012-03-01 14:55:00,27.08,27.09,27.07,27.09,34400.0,23.0499,23.0584,23.0414,23.0584,34400.0
2012-03-01 15:00:00,27.09,27.09,27.08,27.08,50800.0,23.0584,23.0584,23.0499,23.0499,50800.0
2012-03-01 15:05:00,27.08,27.09,27.07,27.07,79600.0,23.0499,23.0584,23.0414,23.0414,79600.0
2012-03-01 15:10:00,27.07,27.09,27.06,27.06,110000.0,23.0414,23.0584,23.0329,23.0329,110000.0
2012-03-01 15:15:00,27.06,27.08,27.03,27.03,119600.0,23.0329,23.0499,23.0074,23.0074,119600.0
2012-03-01 15:20:00,27.04,27.05,27.0,27.05,135600.0,23.0159,23.0244,22.9818,23.0244,135600.0
2012-03-01 15:25:00,27.05,27.09,27.05,27.07,88000.0,23.0244,23.0584,23.0244,23.0414,88000.0
2012-03-01 15:30:00,27.07,27.1,27.06,27.08,95200.0,23.0414,23.0669,23.0329,23.0499,95200.0
2012-03-01 15:35:00,27.08,27.09,27.05,27.09,96800.0,23.0499,23.0584,23.0244,23.0584,96800.0
2012-03-01 15:40:00,27.09,27.12,27.07,27.11,156400.0,23.0584,23.084,23.0414,23.0755,156400.0
2012-03-01 15:45:00,27.11,27.14,27.11,27.13,184000.0,23.0755,23.101,23.0755,23.0925,184000.0
2012-03-01 15:50:00,27.13,27.14,27.11,27.14,208000.0,23.0925,23.101,23.0755,23.101,208000.0
2012-03-01 15:55:00,27.14,27.15,27.1,27.13,430000.0,23.101,23.1095,23.0669,23.0925,430000.0
2012-03-02 09:30:00,27.2,27.25,27.11,27.22,187600.0,23.1521,23.1946,23.0755,23.1691,187600.0
2012-03-02 09:35:00,27.22,27.27,27.18,27.2,280400.0,23.1691,23.2116,23.135,23.1521,280400.0
2012-03-02 09:40:00,27.2,27.24,27.18,27.19,177200.0,23.1521,23.1861,23.135,23.1436,177200.0
2012-03-02 09:45:00,27.19,27.22,27.16,27.21,96000.0,23.1436,23.1691,23.118,23.1606,96000.0
2012-03-02 09:50:00,27.21,27.21,27.17,27.2,70800.0,23.1606,23.1606,23.1265,23.1521,70800.0
2012-03-02 09:55:00,27.2,27.2,27.14,27.15,78000.0,23.1521,23.1521,23.101,23.1095,78000.0
2012-03-02 10:00:00,27.15,27.17,27.14,27.16,92000.0,23.1095,23.1265,23.101,23.118,92000.0
2012-03-02 10:05:00,27.16,27.17,27.15,27.16,59200.0,23.118,23.1265,23.1095,23.118,59200.0
2012-03-02 10:10:00,27.16,27.17,27.14,27.15,94000.0,23.118,23.1265,23.101,23.1095,94000.0
2012-03-02 10:15:00,27.15,27.2,27.15,27.17,82400.0,23.1095,23.1521,23.1095,23.1265,82400.0
2012-03-02 10:20:00,27.17,27.17,27.09,27.09,91600.0,23.1265,23.1265,23.0584,23.0584,91600.0
2012-03-02 10:25:00,27.09,27.11,27.08,27.09,52000.0,23.0584,23.0755,23.0499,23.0584,52000.0
2012-03-02 10:30:00,27.09,27.1,27.05,27.06,60400.0,23.0584,23.0669,23.0244,23.0329,60400.0
2012-03-02 10:35:00,27.06,27.09,27.05,27.07,71600.0,23.0329,23.0584,23.0244,23.0414,71600.0
2012-03-02 10:40:00,27.07,27.11,27.07,27.11,40000.0,23.0414,23.0755,23.0414,23.0755,40000.0
2012-03-02 10:45:00,27.11,27.11,27.07,27.09,69200.0,23.0755,23.0755,23.0414,23.0584,69200.0
2012-03-02 10:50:00,27.09,27.11,27.09,27.11,35600.0,23.0584,23.0755,23.0584,23.0755,35600.0
2012-03-02 10:55:00,27.11,27.11,27.05,27.05,33200.0,23.0755,23.0755,23.0244,23.0244,33200.0
2012-03-02 11:00:00,27.06,27.08,27.03,27.05,79200.0,23.0329,23.0499,23.0074,23.0244,79200.0
2012-03-02 11:05:00,27.06,27.1,27.05,27.1,52000.0,23.0329,23.0669,23.0244,23.0669,52000.0
2012-03-02 11:10:00,27.1,27.11,27.08,27.09,78000.0,23.0669,23.0755,23.0499,23.0584,78000.0
2012-03-02 11:15:00,27.09,27.09,27.05,27.06,36000.0,23.0584,23.0584,23.0244,23.0329,36000.0
2012-03-02 11:20:00,27.06,27.08,27.06,27.06,54800.0,23.0329,23.0499,23.0329,23.0329,54800.0
2012-03-02 11:25:00,27.06,27.08,27.06,27.06,37200.0,23.0329,23.0499,23.0329,23.0329,37200.0
2012-03-02 11:30:00,27.06,27.08,27.06,27.07,38400.0,23.0329,23.0499,23.0329,23.0414,38400.0
2012-03-02 11:35:00,27.07,27.07,27.05,27.06,75200.0,23.0414,23.0414,23.0244,23.0329,75200.0
2012-03-02 11:40:00,27.05,27.06,26.99,27.01,109200.0,23.0244,23.0329,22.9733,22.9903,109200.0
2012-03-02 11:45:00,27.0,27.04,26.99,27.03,34800.0,22.9818,23.0159,22.9733,23.0074,34800.0
2012-03-02 11:50:00,27.03,27.03,26.99,27.0,40400.0,23.0074,23.0074,22.9733,22.9818,40400.0
2012-03-02 11:55:00,27.0,27.03,27.0,27.02,59200.0,22.9818,23.0074,22.9818,22.9989,59200.0
2012-03-02 12:00:00,27.02,27.02,26.99,27.02,49600.0,22.9989,22.9989,22.9733,22.9989,49600.0
2012-03-02 12:05:00,27.02,27.05,27.01,27.04,55200.0,22.9989,23.0244,22.9903,23.0159,55200.0
2012-03-02 12:10:00,27.04,27.06,27.03,27.06,37200.0,23.0159,23.0329,23.0074,23.0329,37200.0
2012-03-02 12:15:00,27.06,27.07,27.0,27.02,60400.0,23.0329,23.0414,22.9818,22.9989,60400.0
2012-03-02 12:20:00,27.02,27.02,27.0,27.01,29600.0,22.9989,22.9989,22.9818,22.9903,29600.0
2012-03-02 12:25:00,27.01,27.03,27.0,27.02,41200.0,22.9903,23.0074,22.9818,22.9989,41200.0
2012-03-02 12:30:00,27.02,27.1,27.02,27.1,299600.0,22.9989,23.0669,22.9989,23.0669,299600.0
2012-03-02 12:35:00,27.1,27.12,27.08,27.11,93200.0,23.0669,23.084,23.0499,23.0755,93200.0
2012-03-02 12:40:00,27.11,27.12,27.1,27.12,61600.0,23.0755,23.084,23.0669,23.084,61600.0
2012-03-02 12:45:00,27.12,27.17,27.11,27.15,109600.0,23.084,23.1265,23.0755,23.1095,109600.0
2012-03-02 12:50:00,27.15,27.15,27.13,27.14,46000.0,23.1095,23.1095,23.0925,23.101,46000.0
2012-03-02 12:55:00,27.14,27.17,27.14,27.16,91600.0,23.101,23.1265,23.101,23.118,91600.0
2012-03-02 13:00:00,27.16,27.18,27.15,27.18,59200.0,23.118,23.135,23.1095,23.135,59200.0
2012-03-02 13:05:00,27.18,27.19,27.15,27.17,54800.0,23.135,23.1436,23.1095,23.1265,54800.0
2012-03-02 13:10:00,27.17,27.17,27.11,27.11,51600.0,23.1265,23.1265,23.0755,23.0755,51600.0
2012-03-02 13:15:00,27.11,27.14,27.11,27.13,41600.0,23.0755,23.101,23.0755,23.0925,41600.0
2012-03-02 13:20:00,27.14,27.14,27.1,27.11,77200.0,23.101,23.101,23.0669,23.0755,77200.0
2012-03-02 13:25:00,27.11,27.12,27.1,27.11,88800.0,23.0755,23.084,23.0669,23.0755,88800.0
2012-03-02 13:30:00,27.11,27.12,27.1,27.1,101600.0,23.0755,23.084,23.0669,23.0669,101600.0
2012-03-02 13:35:00,27.1,27.11,27.09,27.1,51200.0,23.0669,23.0755,23.0584,23.0669,51200.0
2012-03-02 13:40:00,27.1,27.12,27.1,27.12,50400.0,23.0669,23.084,23.0669,23.084,50400.0
2012-03-02 13:45:00,27.12,27.12,27.09,27.09,73600.0,23.084,23.084,23.0584,23.0584,73600.0
2012-03-02 13:50:00,27.1,27.12,27.1,27.11,47200.0,23.0669,23.084,23.0669,23.0755,47200.0
2012-03-02 13:55:00,27.11,27.15,27.11,27.15,29600.0,23.0755,23.1095,23.0755,23.1095,29600.0
2012-03-02 14:00:00,27.15,27.18,27.15,27.18,58000.0,23.1095,23.135,23.1095,23.135,58000.0
2012-03-02 14:05:00,27.18,27.2,27.17,27.18,70400.0,23.135,23.1521,23.1265,23.135,70400.0
2012-03-02 14:10:00,27.18,27.18,27.15,27.16,31600.0,23.135,23.135,23.1095,23.118,31600.0
2012-03-02 14:15:00,27.16,27.21,27.16,27.21,69200.0,23.118,23.1606,23.118,23.1606,69200.0
2012-03-02 14:20:00,27.21,27.21,27.19,27.19,77200.0,23.1606,23.1606,23.1436,23.1436,77200.0
2012-03-02 14:25:00,27.19,27.21,27.18,27.18,42800.0,23.1436,23.1606,23.135,23.135,42800.0
2012-03-02 14:30:00,27.19,27.21,27.18,27.2,78000.0,23.1436,23.1606,23.135,23.1521,78000.0
2012-03-02 14:35:00,27.19,27.19,27.17,27.18,37600.0,23.1436,23.1436,23.1265,23.135,37600.0
2012-03-02 14:40:00,27.18,27.2,27.18,27.2,28800.0,23.135,23.1521,23.135,23.1521,28800.0
2012-03-02 14:45:00,27.2,27.21,27.19,27.21,43600.0,23.1521,23.1606,23.1436,23.1606,43600.0
2012-03-02 14:50:00,27.21,27.21,27.2,27.2,48800.0,23.1606,23.1606,23.1521,23.1521,48800.0
2012-03-02 14:55:00,27.2,27.2,27.18,27.19,42800.0,23.1521,23.1521,23.135,23.1436,42800.0
2012-03-02 15:00:00,27.18,27.21,27.18,27.21,57600.0,23.135,23.1606,23.135,23.1606,57600.0
2012-03-02 15:05:00,27.21,27.23,27.19,27.23,64800.0,23.1606,23.1776,23.1436,23.1776,64800.0
2012-03-02 15:10:00,27.23,27.23,27.21,27.22,41600.0,23.1776,23.1776,23.1606,23.1691,41600.0
2012-03-02 15:15:00,27.22,27.23,27.21,27.21,36000.0,23.1691,23.1776,23.1606,23.1606,36000.0
2012-03-02 15:20:00,27.22,27.22,27.2,27.21,44000.0,23.1691,23.1691,23.1521,23.1606,44000.0
2012-03-02 15:25:00,27.21,27.23,27.2,27.23,53600.0,23.1606,23.1776,23.1521,23.1776,53600.0
2012-03-02 15:30:00,27.23,27.25,27.22,27.24,90400.0,23.1776,23.1946,23.1691,23.1861,90400.0
2012-03-02 15:35:00,27.24,27.24,27.19,27.19,116800.0,23.1861,23.1861,23.1436,23.1436,116800.0
2012-03-02 15:40:00,27.19,27.21,27.15,27.16,160800.0,23.1436,23.1606,23.1095,23.118,160800.0
2012-03-02 15:45:00,27.16,27.18,27.15,27.18,174000.0,23.118,23.135,23.1095,23.135,174000.0
2012-03-02 15:50:00,27.17,27.19,27.16,27.17,180000.0,23.1265,23.1436,23.118,23.1265,180000.0
2012-03-02 15:55:00,27.18,27.2,27.17,27.18,281600.0,23.135,23.1521,23.1265,23.135,281600.0
2012-03-05 09:30:00,27.18,27.33,27.17,27.23,340400.0,23.135,23.2627,23.1265,23.1776,340400.0
2012-03-05 09:35:00,27.23,27.37,27.22,27.37,134400.0,23.1776,23.2968,23.1691,23.2968,134400.0
2012-03-05 09:40:00,27.37,27.37,27.27,27.27,87200.0,23.2968,23.2968,23.2116,23.2116,87200.0
2012-03-05 09:45:00,27.25,27.34,27.23,27.31,143600.0,23.1946,23.2712,23.1776,23.2457,143600.0
2012-03-05 09:50:00,27.31,27.33,27.23,27.33,99600.0,23.2457,23.2627,23.1776,23.2627,99600.0
2012-03-05 09:55:00,27.32,27.42,27.32,27.4,151200.0,23.2542,23.3393,23.2542,23.3223,151200.0
2012-03-05 10:00:00,27.41,27.42,27.33,27.36,173600.0,23.3308,23.3393,23.2627,23.2883,173600.0
2012-03-05 10:05:00,27.35,27.35,27.27,27.28,79200.0,23.2797,23.2797,23.2116,23.2202,79200.0
2012-03-05 10:10:00,27.28,27.3,27.18,27.18,115200.0,23.2202,23.2372,23.135,23.135,115200.0
2012-03-05 10:15:00,27.18,27.19,27.11,27.14,149200.0,23.135,23.1436,23.0755,23.101,149200.0
2012-03-05 10:20:00,27.14,27.16,27.11,27.11,80000.0,23.101,23.118,23.0755,23.0755,80000.0
2012-03-05 10:25:00,27.11,27.15,27.08,27.14,75200.0,23.0755,23.1095,23.0499,23.101,75200.0
2012-03-05 10:30:00,27.15,27.15,27.08,27.08,102000.0,23.1095,23.1095,23.0499,23.0499,102000.0
2012-03-05 10:35:00,27.08,27.12,27.08,27.11,62000.0,23.0499,23.084,23.0499,23.0755,62000.0
2012-03-05 10:40:00,27.11,27.14,27.1,27.13,48000.0,23.0755,23.101,23.0669,23.0925,48000.0
2012-03-05 10:45:00,27.13,27.19,27.11,27.18,78000.0,23.0925,23.1436,23.0755,23.135,78000.0
2012-03-05 10:50:00,27.19,27.22,27.18,27.21,62400.0,23.1436,23.1691,23.135,23.1606,62400.0
2012-03-05 10:55:00,27.21,27.22,27.18,27.21,94400.0,23.1606,23.1691,23.135,23.1606,94400.0
2012-03-05 11:00:00,27.21,27.23,27.2,27.21,53600.0,23.1606,23.1776,23.1521,23.1606,53600.0
2012-03-05 11:05:00,27.21,27.23,27.19,27.21,75600.0,23.1606,23.1776,23.1436,23.1606,75600.0
2012-03-05 11:10:00,27.21,27.22,27.2,27.21,34000.0,23.1606,23.1691,23.1521,23.1606,34000.0
2012-03-05 11:15:00,27.22,27.22,27.14,27.17,69200.0,23.1691,23.1691,23.101,23.1265,69200.0
2012-03-05 11:20:00,27.16,27.17,27.14,27.16,42800.0,23.118,23.1265,23.101,23.118,42800.0
2012-03-05 11:25:00,27.16,27.17,27.15,27.16,34000.0,23.118,23.1265,23.1095,23.118,34000.0
2012-03-05 11:30:00,27.16,27.16,27.13,27.14,27200.0,23.118,23.118,23.0925,23.101,27200.0
2012-03-05 11:35:00,27.14,27.17,27.13,27.16,56000.0,23.101,23.1265,23.0925,23.118,56000.0
2012-03-05 11:40:00,27.16,27.16,27.13,27.15,57600.0,23.118,23.118,23.0925,23.1095,57600.0
2012-03-05 11:45:00,27.15,27.17,27.15,27.17,51600.0,23.1095,23.1265,23.1095,23.1265,51600.0
2012-03-05 11:50:00,27.17,27.19,27.16,27.17,65200.0,23.1265,23.1436,23.118,23.1265,65200.0
2012-03-05 11:55:00,27.17,27.18,27.16,27.17,28400.0,23.1265,23.135,23.118,23.1265,28400.0
2012-03-05 12:00:00,27.18,27.2,27.15,27.15,52000.0,23.135,23.1521,23.1095,23.1095,52000.0
2012-03-05 12:05:00,27.15,27.17,27.15,27.16,29200.0,23.1095,23.1265,23.1095,23.118,29200.0
2012-03-05 12:10:00,27.17,27.18,27.16,27.18,37600.0,23.1265,23.135,23.118,23.135,37600.0
2012-03-05 12:15:00,27.19,27.2,27.15,27.19,78800.0,23.1436,23.1521,23.1095,23.1436,78800.0
2012-03-05 12:20:00,27.19,27.21,27.18,27.19,36400.0,23.1436,23.1606,23.135,23.1436,36400.0
2012-03-05 12:25:00,27.2,27.21,27.19,27.2,44000.0,23.1521,23.1606,23.1436,23.1521,44000.0
2012-03-05 12:30:00,27.2,27.2,27.17,27.18,49600.0,23.1521,23.1521,23.1265,23.135,49600.0
2012-03-05 12:35:00,27.19,27.19,27.17,27.19,18000.0,23.1436,23.1436,23.1265,23.1436,18000.0
2012-03-05 12:40:00,27.18,27.19,27.17,27.18,30800.0,23.135,23.1436,23.1265,23.135,30800.0
2012-03-05 12:45:00,27.18,27.2,27.18,27.2,45200.0,23.135,23.1521,23.135,23.1521,45200.0
2012-03-05 12:50:00,27.2,27.2,27.15,27.17,79600.0,23.1521,23.1521,23.1095,23.1265,79600.0
2012-03-05 12:55:00,27.17,27.19,27.15,27.17,44800.0,23.1265,23.1436,23.1095,23.1265,44800.0
2012-03-05 13:00:00,27.17,27.2,27.17,27.19,52400.0,23.1265,23.1521,23.1265,23.1436,52400.0
2012-03-05 13:05:00,27.2,27.21,27.19,27.21,24400.0,23.1521,23.1606,23.1436,23.1606,24400.0
2012-03-05 13:10:00,27.21,27.23,27.21,27.22,31200.0,23.1606,23.1776,23.1606,23.1691,31200.0
2012-03-05 13:15:00,27.23,27.24,27.23,27.24,32400.0,23.1776,23.1861,23.1776,23.1861,32400.0
2012-03-05 13:20:00,27.24,27.25,27.23,27.24,56400.0,23.1861,23.1946,23.1776,23.1861,56400.0
2012-03-05 13:25:00,27.24,27.25,27.23,27.25,51600.0,23.1861,23.1946,23.1776,23.1946,51600.0
2012-03-05 13:30:00,27.25,27.25,27.24,27.25,50800.0,23.1946,23.1946,23.1861,23.1946,50800.0
2012-03-05 13:35:00,27.25,27.25,27.23,27.25,54000.0,23.1946,23.1946,23.1776,23.1946,54000.0
2012-03-05 13:40:00,27.25,27.26,27.24,27.25,22400.0,23.1946,23.2031,23.1861,23.1946,22400.0
2012-03-05 13:45:00,27.25,27.26,27.22,27.25,71200.0,23.1946,23.2031,23.1691,23.1946,71200.0
2012-03-05 13:50:00,27.25,27.25,27.21,27.24,100800.0,23.1946,23.1946,23.1606,23.1861,100800.0
2012-03-05 13:55:00,27.25,27.25,27.22,27.25,57200.0,23.1946,23.1946,23.1691,23.1946,57200.0
2012-03-05 14:00:00,27.25,27.25,27.23,27.25,58000.0,23.1946,23.1946,23.1776,23.1946,58000.0
2012-03-05 14:05:00,27.25,27.26,27.25,27.25,18800.0,23.1946,23.2031,23.1946,23.1946,18800.0
2012-03-05 14:10:00,27.25,27.28,27.25,27.27,71600.0,23.1946,23.2202,23.1946,23.2116,71600.0
2012-03-05 14:15:00,27.27,27.27,27.25,27.27,29200.0,23.2116,23.2116,23.1946,23.2116,29200.0
2012-03-05 14:20:00,27.27,27.28,27.24,27.25,77600.0,23.2116,23.2202,23.1861,23.1946,77600.0
2012-03-05 14:25:00,27.25,27.28,27.25,27.27,73200.0,23.1946,23.2202,23.1946,23.2116,73200.0
2012-03-05 14:30:00,27.27,27.28,27.25,27.26,48000.0,23.2116,23.2202,23.1946,23.2031,48000.0
2012-03-05 14:35:00,27.26,27.28,27.25,27.28,34000.0,23.2031,23.2202,23.1946,23.2202,34000.0
2012-03-05 14:40:00,27.27,27.28,27.26,27.27,55200.0,23.2116,23.2202,23.2031,23.2116,55200.0
2012-03-05 14:45:00,27.27,27.28,27.27,27.28,48800.0,23.2116,23.2202,23.2116,23.2202,48800.0
2012-03-05 14:50:00,27.28,27.29,27.27,27.28,60400.0,23.2202,23.2287,23.2116,23.2202,60400.0
2012-03-05 14:55:00,27.28,27.3,27.27,27.27,65600.0,23.2202,23.2372,23.2116,23.2116,65600.0
2012-03-05 15:00:00,27.28,27.29,27.27,27.28,36400.0,23.2202,23.2287,23.2116,23.2202,36400.0
2012-03-05 15:05:00,27.29,27.29,27.26,27.26,52000.0,23.2287,23.2287,23.2031,23.2031,52000.0
2012-03-05 15:10:00,27.26,27.29,27.26,27.28,52400.0,23.2031,23.2287,23.2031,23.2202,52400.0
2012-03-05 15:15:00,27.28,27.31,27.28,27.31,80800.0,23.2202,23.2457,23.2202,23.2457,80800.0
2012-03-05 15:20:00,27.31,27.37,27.3,27.36,245200.0,23.2457,23.2968,23.2372,23.2883,245200.0
2012-03-05 15:25:00,27.36,27.38,27.36,27.38,193600.0,23.2883,23.3053,23.2883,23.3053,193600.0
2012-03-05 15:30:00,27.38,27.38,27.34,27.35,148800.0,23.3053,23.3053,23.2712,23.2797,148800.0
2012-03-05 15:35:00,27.35,27.36,27.34,27.35,112800.0,23.2797,23.2883,23.2712,23.2797,112800.0
2012-03-05 15:40:00,27.35,27.35,27.32,27.33,137600.0,23.2797,23.2797,23.2542,23.2627,137600.0
2012-03-05 15:45:00,27.34,27.36,27.32,27.33,155600.0,23.2712,23.2883,23.2542,23.2627,155600.0
2012-03-05 15:50:00,27.33,27.34,27.31,27.31,146400.0,23.2627,23.2712,23.2457,23.2457,146400.0
2012-03-05 15:55:00,27.31,27.32,27.29,27.32,447200.0,23.2457,23.2542,23.2287,23.2542,447200.0
2012-03-06 09:30:00,27.14,27.31,26.99,27.07,405600.0,23.101,23.2457,22.9733,23.0414,405600.0
2012-03-06 09:35:00,27.07,27.07,26.89,26.92,134400.0,23.0414,23.0414,22.8882,22.9137,134400.0
2012-03-06 09:40:00,26.9,26.95,26.88,26.9,148000.0,22.8967,22.9393,22.8797,22.8967,148000.0
2012-03-06 09:45:00,26.9,26.92,26.88,26.92,99200.0,22.8967,22.9137,22.8797,22.9137,99200.0
2012-03-06 09:50:00,26.91,26.96,26.9,26.92,78000.0,22.9052,22.9478,22.8967,22.9137,78000.0
2012-03-06 09:55:00,26.92,26.96,26.92,26.94,60000.0,22.9137,22.9478,22.9137,22.9308,60000.0
2012-03-06 10:00:00,26.93,27.01,26.93,26.96,150800.0,22.9222,22.9903,22.9222,22.9478,150800.0
2012-03-06 10:05:00,26.97,27.01,26.97,27.0,116400.0,22.9563,22.9903,22.9563,22.9818,116400.0
2012-03-06 10:10:00,26.99,26.99,26.94,26.94,66800.0,22.9733,22.9733,22.9308,22.9308,66800.0
2012-03-06 10:15:00,26.94,26.95,26.93,26.95,156000.0,22.9308,22.9393,22.9222,22.9393,156000.0
2012-03-06 10:20:00,26.95,26.95,26.9,26.94,155200.0,22.9393,22.9393,22.8967,22.9308,155200.0
2012-03-06 10:25:00,26.94,26.95,26.92,26.92,121600.0,22.9308,22.9393,22.9137,22.9137,121600.0
2012-03-06 10:30:00,26.92,26.96,26.92,26.93,72800.0,22.9137,22.9478,22.9137,22.9222,72800.0
2012-03-06 10:35:00,26.93,26.94,26.9,26.93,98800.0,22.9222,22.9308,22.8967,22.9222,98800.0
2012-03-06 10:40:00,26.93,27.01,26.93,26.96,99200.0,22.9222,22.9903,22.9222,22.9478,99200.0
2012-03-06 10:45:00,26.96,26.96,26.9,26.9,120800.0,22.9478,22.9478,22.8967,22.8967,120800.0
2012-03-06 10:50:00,26.9,26.9,26.8,26.86,140800.0,22.8967,22.8967,22.8116,22.8627,140800.0
2012-03-06 10:55:00,26.86,26.86,26.82,26.82,90800.0,22.8627,22.8627,22.8286,22.8286,90800.0
2012-03-06 11:00:00,26.82,26.87,26.81,26.87,80000.0,22.8286,22.8712,22.8201,22.8712,80000.0
2012-03-06 11:05:00,26.86,26.91,26.86,26.89,109200.0,22.8627,22.9052,22.8627,22.8882,109200.0
2012-03-06 11:10:00,26.88,26.91,26.87,26.87,84400.0,22.8797,22.9052,22.8712,22.8712,84400.0
2012-03-06 11:15:00,26.87,26.88,26.86,26.88,100400.0,22.8712,22.8797,22.8627,22.8797,100400.0
2012-03-06 11:20:00,26.88,26.89,26.85,26.85,103600.0,22.8797,22.8882,22.8542,22.8542,103600.0
2012-03-06 11:25:00,26.85,26.87,26.84,26.87,72400.0,22.8542,22.8712,22.8456,22.8712,72400.0
2012-03-06 11:30:00,26.87,26.87,26.84,26.85,67600.0,22.8712,22.8712,22.8456,22.8542,67600.0
2012-03-06 11:35:00,26.86,26.89,26.85,26.86,86400.0,22.8627,22.8882,22.8542,22.8627,86400.0
2012-03-06 11:40:00,26.87,26.88,26.84,26.88,62400.0,22.8712,22.8797,22.8456,22.8797,62400.0
2012-03-06 11:45:00,26.88,26.88,26.81,26.83,81200.0,22.8797,22.8797,22.8201,22.8371,81200.0
2012-03-06 11:50:00,26.83,26.84,26.8,26.81,98000.0,22.8371,22.8456,22.8116,22.8201,98000.0
2012-03-06 11:55:00,26.81,26.81,26.76,26.77,92800.0,22.8201,22.8201,22.7775,22.7861,92800.0
2012-03-06 12:00:00,26.77,26.81,26.77,26.81,66000.0,22.7861,22.8201,22.7861,22.8201,66000.0
2012-03-06 12:05:00,26.81,26.83,26.79,26.82,130000.0,22.8201,22.8371,22.8031,22.8286,130000.0
2012-03-06 12:10:00,26.83,26.83,26.79,26.82,70800.0,22.8371,22.8371,22.8031,22.8286,70800.0
2012-03-06 12:15:00,26.82,26.84,26.8,26.84,110400.0,22.8286,22.8456,22.8116,22.8456,110400.0
2012-03-06 12:20:00,26.84,26.84,26.82,26.83,38400.0,22.8456,22.8456,22.8286,22.8371,38400.0
2012-03-06 12:25:00,26.83,26.84,26.81,26.82,51200.0,22.8371,22.8456,22.8201,22.8286,51200.0
2012-03-06 12:30:00,26.82,26.84,26.82,26.83,43200.0,22.8286,22.8456,22.8286,22.8371,43200.0
2012-03-06 12:35:00,26.83,26.83,26.81,26.81,32800.0,22.8371,22.8371,22.8201,22.8201,32800.0
2012-03-06 12:40:00,26.81,26.81,26.78,26.78,57600.0,22.8201,22.8201,22.7946,22.7946,57600.0
2012-03-06 12:45:00,26.78,26.78,26.75,26.77,99600.0,22.7946,22.7946,22.769,22.7861,99600.0
2012-03-06 12:50:00,26.77,26.78,26.75,26.77,38400.0,22.7861,22.7946,22.769,22.7861,38400.0
2012-03-06 12:55:00,26.77,26.78,26.77,26.78,32800.0,22.7861,22.7946,22.7861,22.7946,32800.0
2012-03-06 13:00:00,26.77,26.8,26.76,26.79,42400.0,22.7861,22.8116,22.7775,22.8031,42400.0
2012-03-06 13:05:00,26.79,26.79,26.77,26.79,25600.0,22.8031,22.8031,22.7861,22.8031,25600.0
2012-03-06 13:10:00,26.78,26.79,26.76,26.76,14800.0,22.7946,22.8031,22.7775,22.7775,14800.0
2012-03-06 13:15:00,26.76,26.77,26.75,26.77,122000.0,22.7775,22.7861,22.769,22.7861,122000.0
2012-03-06 13:20:00,26.77,26.79,26.76,26.78,50800.0,22.7861,22.8031,22.7775,22.7946,50800.0
2012-03-06 13:25:00,26.78,26.78,26.75,26.77,28400.0,22.7946,22.7946,22.769,22.7861,28400.0
2012-03-06 13:30:00,26.77,26.8,26.76,26.77,45600.0,22.7861,22.8116,22.7775,22.7861,45600.0
2012-03-06 13:35:00,26.78,26.78,26.75,26.78,29200.0,22.7946,22.7946,22.769,22.7946,29200.0
2012-03-06 13:40:00,26.78,26.81,26.77,26.8,52000.0,22.7946,22.8201,22.7861,22.8116,52000.0
2012-03-06 13:45:00,26.81,26.82,26.79,26.81,148400.0,22.8201,22.8286,22.8031,22.8201,148400.0
2012-03-06 13:50:00,26.81,26.83,26.8,26.82,36800.0,22.8201,22.8371,22.8116,22.8286,36800.0
2012-03-06 13:55:00,26.82,26.82,26.78,26.78,77600.0,22.8286,22.8286,22.7946,22.7946,77600.0
2012-03-06 14:00:00,26.78,26.82,26.78,26.82,47600.0,22.7946,22.8286,22.7946,22.8286,47600.0
2012-03-06 14:05:00,26.82,26.85,26.82,26.85,86000.0,22.8286,22.8542,22.8286,22.8542,86000.0
2012-03-06 14:10:00,26.85,26.87,26.84,26.87,102800.0,22.8542,22.8712,22.8456,22.8712,102800.0
2012-03-06 14:15:00,26.88,26.88,26.84,26.85,69600.0,22.8797,22.8797,22.8456,22.8542,69600.0
2012-03-06 14:20:00,26.85,26.85,26.82,26.84,62400.0,22.8542,22.8542,22.8286,22.8456,62400.0
2012-03-06 14:25:00,26.85,26.85,26.8,26.8,95200.0,22.8542,22.8542,22.8116,22.8116,95200.0
2012-03-06 14:30:00,26.8,26.83,26.79,26.81,54800.0,22.8116,22.8371,22.8031,22.8201,54800.0
2012-03-06 14:35:00,26.8,26.8,26.78,26.78,117200.0,22.8116,22.8116,22.7946,22.7946,117200.0
2012-03-06 14:40:00,26.78,26.78,26.75,26.76,124800.0,22.7946,22.7946,22.769,22.7775,124800.0
2012-03-06 14:45:00,26.77,26.8,26.77,26.78,73200.0,22.7861,22.8116,22.7861,22.7946,73200.0
2012-03-06 14:50:00,26.78,26.81,26.78,26.79,46800.0,22.7946,22.8201,22.7946,22.8031,46800.0
2012-03-06 14:55:00,26.79,26.81,26.79,26.81,50400.0,22.8031,22.8201,22.8031,22.8201,50400.0
2012-03-06 15:00:00,26.8,26.83,26.8,26.83,76800.0,22.8116,22.8371,22.8116,22.8371,76800.0
2012-03-06 15:05:00,26.82,26.84,26.81,26.83,117200.0,22.8286,22.8456,22.8201,22.8371,117200.0
2012-03-06 15:10:00,26.83,26.85,26.83,26.85,55200.0,22.8371,22.8542,22.8371,22.8542,55200.0
2012-03-06 15:15:00,26.85,26.85,26.83,26.84,62000.0,22.8542,22.8542,22.8371,22.8456,62000.0
2012-03-06 15:20:00,26.84,26.85,26.81,26.84,79600.0,22.8456,22.8542,22.8201,22.8456,79600.0
2012-03-06 15:25:00,26.84,26.84,26.8,26.81,57600.0,22.8456,22.8456,22.8116,22.8201,57600.0
2012-03-06 15:30:00,26.8,26.82,26.78,26.8,113600.0,22.8116,22.8286,22.7946,22.8116,113600.0
2012-03-06 15:35:00,26.81,26.84,26.8,26.83,108000.0,22.8201,22.8456,22.8116,22.8371,108000.0
2012-03-06 15:40:00,26.83,26.85,26.81,26.85,144400.0,22.8371,22.8542,22.8201,22.8542,144400.0
2012-03-06 15:45:00,26.85,26.87,26.84,26.86,204800.0,22.8542,22.8712,22.8456,22.8627,204800.0
2012-03-06 15:50:00,26.86,26.89,26.85,26.86,252000.0,22.8627,22.8882,22.8542,22.8627,252000.0
2012-03-06 15:55:00,26.86,26.88,26.84,26.84,304400.0,22.8627,22.8797,22.8456,22.8456,304400.0
2012-03-07 09:30:00,26.86,26.95,26.83,26.88,126000.0,22.8627,22.9393,22.8371,22.8797,126000.0
2012-03-07 09:35:00,26.88,27.0,26.88,26.94,129600.0,22.8797,22.9818,22.8797,22.9308,129600.0
2012-03-07 09:40:00,26.95,26.99,26.88,26.9,73200.0,22.9393,22.9733,22.8797,22.8967,73200.0
2012-03-07 09:45:00,26.88,26.93,26.85,26.87,135200.0,22.8797,22.9222,22.8542,22.8712,135200.0
2012-03-07 09:50:00,26.89,27.0,26.89,26.99,257200.0,22.8882,22.9818,22.8882,22.9733,257200.0
2012-03-07 09:55:00,27.0,27.04,27.0,27.0,174000.0,22.9818,23.0159,22.9818,22.9818,174000.0
2012-03-07 10:00:00,27.0,27.02,26.98,27.02,177200.0,22.9818,22.9989,22.9648,22.9989,177200.0
2012-03-07 10:05:00,27.02,27.03,26.99,27.0,241600.0,22.9989,23.0074,22.9733,22.9818,241600.0
2012-03-07 10:10:00,26.99,27.03,26.97,27.0,136800.0,22.9733,23.0074,22.9563,22.9818,136800.0
2012-03-07 10:15:00,27.0,27.01,26.97,26.97,266000.0,22.9818,22.9903,22.9563,22.9563,266000.0
2012-03-07 10:20:00,26.97,27.0,26.97,26.97,135200.0,22.9563,22.9818,22.9563,22.9563,135200.0
2012-03-07 10:25:00,26.97,26.99,26.93,26.94,227600.0,22.9563,22.9733,22.9222,22.9308,227600.0
2012-03-07 10:30:00,26.94,26.97,26.93,26.93,100000.0,22.9308,22.9563,22.9222,22.9222,100000.0
2012-03-07 10:35:00,26.92,26.93,26.89,26.91,77600.0,22.9137,22.9222,22.8882,22.9052,77600.0
2012-03-07 10:40:00,26.91,26.92,26.86,26.86,72800.0,22.9052,22.9137,22.8627,22.8627,72800.0
2012-03-07 10:45:00,26.86,26.93,26.86,26.92,69600.0,22.8627,22.9222,22.8627,22.9137,69600.0
2012-03-07 10:50:00,26.91,26.93,26.91,26.93,40000.0,22.9052,22.9222,22.9052,22.9222,40000.0
2012-03-07 10:55:00,26.92,26.93,26.89,26.89,89200.0,22.9137,22.9222,22.8882,22.8882,89200.0
2012-03-07 11:00:00,26.89,26.9,26.88,26.89,47600.0,22.8882,22.8967,22.8797,22.8882,47600.0
2012-03-07 11:05:00,26.89,26.95,26.89,26.95,64000.0,22.8882,22.9393,22.8882,22.9393,64000.0
2012-03-07 11:10:00,26.95,26.98,26.94,26.95,110000.0,22.9393,22.9648,22.9308,22.9393,110000.0
2012-03-07 11:15:00,26.95,26.96,26.94,26.95,123200.0,22.9393,22.9478,22.9308,22.9393,123200.0
2012-03-07 11:20:00,26.96,26.96,26.93,26.95,60800.0,22.9478,22.9478,22.9222,22.9393,60800.0
2012-03-07 11:25:00,26.95,26.96,26.93,26.96,114400.0,22.9393,22.9478,22.9222,22.9478,114400.0
2012-03-07 11:30:00,26.95,26.96,26.92,26.94,74000.0,22.9393,22.9478,22.9137,22.9308,74000.0
2012-03-07 11:35:00,26.93,26.93,26.91,26.93,40000.0,22.9222,22.9222,22.9052,22.9222,40000.0
2012-03-07 11:40:00,26.93,26.94,26.92,26.92,41200.0,22.9222,22.9308,22.9137,22.9137,41200.0
2012-03-07 11:45:00,26.92,26.92,26.87,26.88,32800.0,22.9137,22.9137,22.8712,22.8797,32800.0
2012-03-07 11:50:00,26.88,26.94,26.88,26.94,59600.0,22.8797,22.9308,22.8797,22.9308,59600.0
2012-03-07 11:55:00,26.94,26.97,26.94,26.95,68400.0,22.9308,22.9563,22.9308,22.9393,68400.0
2012-03-07 12:00:00,26.95,26.96,26.93,26.94,38800.0,22.9393,22.9478,22.9222,22.9308,38800.0
2012-03-07 12:05:00,26.94,26.96,26.93,26.96,42800.0,22.9308,22.9478,22.9222,22.9478,42800.0
2012-03-07 12:10:00,26.96,26.99,26.96,26.98,74400.0,22.9478,22.9733,22.9478,22.9648,74400.0
2012-03-07 12:15:00,26.98,26.99,26.95,26.95,48000.0,22.9648,22.9733,22.9393,22.9393,48000.0
2012-03-07 12:20:00,26.96,26.96,26.95,26.95,20000.0,22.9478,22.9478,22.9393,22.9393,20000.0
2012-03-07 12:25:00,26.95,26.95,26.94,26.95,25600.0,22.9393,22.9393,22.9308,22.9393,25600.0
2012-03-07 12:30:00,26.95,26.96,26.94,26.95,98800.0,22.9393,22.9478,22.9308,22.9393,98800.0
2012-03-07 12:35:00,26.95,26.96,26.94,26.95,20000.0,22.9393,22.9478,22.9308,22.9393,20000.0
2012-03-07 12:40:00,26.95,26.95,26.94,26.95,35200.0,22.9393,22.9393,22.9308,22.9393,35200.0
2012-03-07 12:45:00,26.95,26.97,26.95,26.97,28800.0,22.9393,22.9563,22.9393,22.9563,28800.0
2012-03-07 12:50:00,26.97,26.99,26.97,26.99,17200.0,22.9563,22.9733,22.9563,22.9733,17200.0
2012-03-07 12:55:00,26.99,27.0,26.99,26.99,26800.0,22.9733,22.9818,22.9733,22.9733,26800.0
2012-03-07 13:00:00,26.99,27.0,26.99,27.0,36000.0,22.9733,22.9818,22.9733,22.9818,36000.0
2012-03-07 13:05:00,27.0,27.0,26.99,27.0,28400.0,22.9818,22.9818,22.9733,22.9818,28400.0
2012-03-07 13:10:00,27.0,27.01,26.98,26.98,52400.0,22.9818,22.9903,22.9648,22.9648,52400.0
2012-03-07 13:15:00,26.98,26.99,26.98,26.99,27600.0,22.9648,22.9733,22.9648,22.9733,27600.0
2012-03-07 13:20:00,26.99,27.0,26.99,27.0,35200.0,22.9733,22.9818,22.9733,22.9818,35200.0
2012-03-07 13:25:00,27.01,27.02,27.01,27.01,15200.0,22.9903,22.9989,22.9903,22.9903,15200.0
2012-03-07 13:30:00,27.0,27.0,26.96,26.96,71600.0,22.9818,22.9818,22.9478,22.9478,71600.0
2012-03-07 13:35:00,26.96,26.98,26.96,26.98,31600.0,22.9478,22.9648,22.9478,22.9648,31600.0
2012-03-07 13:40:00,26.99,26.99,26.95,26.95,30400.0,22.9733,22.9733,22.9393,22.9393,30400.0
2012-03-07 13:45:00,26.96,26.98,26.95,26.97,34800.0,22.9478,22.9648,22.9393,22.9563,34800.0
2012-03-07 13:50:00,26.97,26.99,26.97,26.98,44800.0,22.9563,22.9733,22.9563,22.9648,44800.0
2012-03-07 13:55:00,26.98,27.02,26.98,27.02,29600.0,22.9648,22.9989,22.9648,22.9989,29600.0
2012-03-07 14:00:00,27.02,27.03,27.01,27.02,105600.0,22.9989,23.0074,22.9903,22.9989,105600.0
2012-03-07 14:05:00,27.02,27.03,27.02,27.02,83200.0,22.9989,23.0074,22.9989,22.9989,83200.0
2012-03-07 14:10:00,27.02,27.02,26.98,26.98,46800.0,22.9989,22.9989,22.9648,22.9648,46800.0
2012-03-07 14:15:00,26.98,27.0,26.97,26.97,72400.0,22.9648,22.9818,22.9563,22.9563,72400.0
2012-03-07 14:20:00,26.97,27.01,26.97,27.01,80000.0,22.9563,22.9903,22.9563,22.9903,80000.0
2012-03-07 14:25:00,27.01,27.02,26.99,27.0,79600.0,22.9903,22.9989,22.9733,22.9818,79600.0
2012-03-07 14:30:00,27.0,27.0,26.94,26.95,92000.0,22.9818,22.9818,22.9308,22.9393,92000.0
2012-03-07 14:35:00,26.95,26.96,26.93,26.95,65200.0,22.9393,22.9478,22.9222,22.9393,65200.0
2012-03-07 14:40:00,26.95,26.95,26.92,26.93,87600.0,22.9393,22.9393,22.9137,22.9222,87600.0
2012-03-07 14:45:00,26.93,26.94,26.91,26.92,85600.0,22.9222,22.9308,22.9052,22.9137,85600.0
2012-03-07 14:50:00,26.92,26.95,26.92,26.94,89200.0,22.9137,22.9393,22.9137,22.9308,89200.0
2012-03-07 14:55:00,26.94,26.94,26.9,26.9,89600.0,22.9308,22.9308,22.8967,22.8967,89600.0
2012-03-07 15:00:00,26.9,26.93,26.9,26.92,137200.0,22.8967,22.9222,22.8967,22.9137,137200.0
2012-03-07 15:05:00,26.92,26.93,26.9,26.9,111600.0,22.9137,22.9222,22.8967,22.8967,111600.0
2012-03-07 15:10:00,26.91,26.95,26.91,26.93,68800.0,22.9052,22.9393,22.9052,22.9222,68800.0
2012-03-07 15:15:00,26.93,26.96,26.93,26.96,58800.0,22.9222,22.9478,22.9222,22.9478,58800.0
2012-03-07 15:20:00,26.96,27.0,26.96,26.98,83200.0,22.9478,22.9818,22.9478,22.9648,83200.0
2012-03-07 15:25:00,26.98,26.99,26.96,26.97,52800.0,22.9648,22.9733,22.9478,22.9563,52800.0
2012-03-07 15:30:00,26.97,26.98,26.95,26.96,126400.0,22.9563,22.9648,22.9393,22.9478,126400.0
2012-03-07 15:35:00,26.96,26.96,26.93,26.93,109200.0,22.9478,22.9478,22.9222,22.9222,109200.0
2012-03-07 15:40:00,26.93,26.95,26.92,26.94,122000.0,22.9222,22.9393,22.9137,22.9308,122000.0
2012-03-07 15:45:00,26.93,26.94,26.92,26.92,95600.0,22.9222,22.9308,22.9137,22.9137,95600.0
2012-03-07 15:50:00,26.91,26.92,26.91,26.91,163600.0,22.9052,22.9137,22.9052,22.9052,163600.0
2012-03-07 15:55:00,26.91,26.91,26.89,26.9,345200.0,22.9052,22.9052,22.8882,22.8967,345200.0
2012-03-08 09:30:00,27.03,27.07,27.01,27.05,127200.0,23.0074,23.0414,22.9903,23.0244,127200.0
2012-03-08 09:35:00,27.04,27.05,27.02,27.03,46800.0,23.0159,23.0244,22.9989,23.0074,46800.0
2012-03-08 09:40:00,27.04,27.08,27.02,27.02,41200.0,23.0159,23.0499,22.9989,22.9989,41200.0
2012-03-08 09:45:00,27.0,27.05,27.0,27.05,60000.0,22.9818,23.0244,22.9818,23.0244,60000.0
2012-03-08 09:50:00,27.05,27.06,26.99,26.99,81200.0,23.0244,23.0329,22.9733,22.9733,81200.0
2012-03-08 09:55:00,26.99,27.04,26.98,27.03,54000.0,22.9733,23.0159,22.9648,23.0074,54000.0
2012-03-08 10:00:00,27.04,27.06,27.04,27.05,50800.0,23.0159,23.0329,23.0159,23.0244,50800.0
2012-03-08 10:05:00,27.05,27.08,27.04,27.07,67600.0,23.0244,23.0499,23.0159,23.0414,67600.0
2012-03-08 10:10:00,27.07,27.07,27.03,27.05,79600.0,23.0414,23.0414,23.0074,23.0244,79600.0
2012-03-08 10:15:00,27.04,27.12,27.02,27.12,54400.0,23.0159,23.084,22.9989,23.084,54400.0
2012-03-08 10:20:00,27.12,27.13,27.04,27.04,66800.0,23.084,23.0925,23.0159,23.0159,66800.0
2012-03-08 10:25:00,27.04,27.08,27.02,27.04,40000.0,23.0159,23.0499,22.9989,23.0159,40000.0
2012-03-08 10:30:00,27.05,27.09,27.04,27.09,37200.0,23.0244,23.0584,23.0159,23.0584,37200.0
2012-03-08 10:35:00,27.08,27.11,27.07,27.1,65600.0,23.0499,23.0755,23.0414,23.0669,65600.0
2012-03-08 10:40:00,27.11,27.11,27.07,27.08,37200.0,23.0755,23.0755,23.0414,23.0499,37200.0
2012-03-08 10:45:00,27.08,27.13,27.08,27.1,56800.0,23.0499,23.0925,23.0499,23.0669,56800.0
2012-03-08 10:50:00,27.1,27.13,27.09,27.09,63200.0,23.0669,23.0925,23.0584,23.0584,63200.0
2012-03-08 10:55:00,27.09,27.1,27.07,27.08,47200.0,23.0584,23.0669,23.0414,23.0499,47200.0
2012-03-08 11:00:00,27.08,27.1,27.08,27.09,66800.0,23.0499,23.0669,23.0499,23.0584,66800.0
2012-03-08 11:05:00,27.08,27.08,27.05,27.06,69200.0,23.0499,23.0499,23.0244,23.0329,69200.0
2012-03-08 11:10:00,27.06,27.09,27.06,27.06,45600.0,23.0329,23.0584,23.0329,23.0329,45600.0
2012-03-08 11:15:00,27.06,27.08,27.05,27.05,52800.0,23.0329,23.0499,23.0244,23.0244,52800.0
2012-03-08 11:20:00,27.05,27.06,27.03,27.04,57200.0,23.0244,23.0329,23.0074,23.0159,57200.0
2012-03-08 11:25:00,27.04,27.07,27.04,27.07,74000.0,23.0159,23.0414,23.0159,23.0414,74000.0
2012-03-08 11:30:00,27.06,27.08,27.06,27.06,120400.0,23.0329,23.0499,23.0329,23.0329,120400.0
2012-03-08 11:35:00,27.06,27.09,27.06,27.06,22800.0,23.0329,23.0584,23.0329,23.0329,22800.0
2012-03-08 11:40:00,27.06,27.06,27.04,27.06,55200.0,23.0329,23.0329,23.0159,23.0329,55200.0
2012-03-08 11:45:00,27.06,27.06,27.05,27.06,61600.0,23.0329,23.0329,23.0244,23.0329,61600.0
2012-03-08 11:50:00,27.05,27.06,27.05,27.06,32800.0,23.0244,23.0329,23.0244,23.0329,32800.0
2012-03-08 11:55:00,27.07,27.07,27.06,27.06,54400.0,23.0414,23.0414,23.0329,23.0329,54400.0
2012-03-08 12:00:00,27.06,27.07,27.04,27.05,41200.0,23.0329,23.0414,23.0159,23.0244,41200.0
2012-03-08 12:05:00,27.05,27.06,27.04,27.05,46800.0,23.0244,23.0329,23.0159,23.0244,46800.0
2012-03-08 12:10:00,27.05,27.06,27.04,27.06,73200.0,23.0244,23.0329,23.0159,23.0329,73200.0
2012-03-08 12:15:00,27.06,27.06,27.02,27.03,38000.0,23.0329,23.0329,22.9989,23.0074,38000.0
2012-03-08 12:20:00,27.03,27.03,27.02,27.02,19200.0,23.0074,23.0074,22.9989,22.9989,19200.0
2012-03-08 12:25:00,27.02,27.02,26.99,27.0,31200.0,22.9989,22.9989,22.9733,22.9818,31200.0
2012-03-08 12:30:00,27.0,27.0,26.98,27.0,42000.0,22.9818,22.9818,22.9648,22.9818,42000.0
2012-03-08 12:35:00,27.0,27.01,26.99,26.99,22000.0,22.9818,22.9903,22.9733,22.9733,22000.0
2012-03-08 12:40:00,27.0,27.0,26.99,27.0,26000.0,22.9818,22.9818,22.9733,22.9818,26000.0
2012-03-08 12:45:00,26.99,27.0,26.99,27.0,36400.0,22.9733,22.9818,22.9733,22.9818,36400.0
2012-03-08 12:50:00,27.0,27.0,26.99,26.99,9200.0,22.9818,22.9818,22.9733,22.9733,9200.0
2012-03-08 12:55:00,26.99,26.99,26.97,26.97,32000.0,22.9733,22.9733,22.9563,22.9563,32000.0
2012-03-08 13:00:00,26.98,26.98,26.94,26.95,34400.0,22.9648,22.9648,22.9308,22.9393,34400.0
2012-03-08 13:05:00,26.95,26.96,26.95,26.96,14800.0,22.9393,22.9478,22.9393,22.9478,14800.0
2012-03-08 13:10:00,26.96,26.98,26.96,26.97,35200.0,22.9478,22.9648,22.9478,22.9563,35200.0
2012-03-08 13:15:00,26.98,26.99,26.98,26.98,23600.0,22.9648,22.9733,22.9648,22.9648,23600.0
2012-03-08 13:20:00,26.98,26.98,26.96,26.96,18000.0,22.9648,22.9648,22.9478,22.9478,18000.0
2012-03-08 13:25:00,26.96,26.98,26.96,26.97,17200.0,22.9478,22.9648,22.9478,22.9563,17200.0
2012-03-08 13:30:00,26.97,26.99,26.97,26.97,20800.0,22.9563,22.9733,22.9563,22.9563,20800.0
2012-03-08 13:35:00,26.97,26.97,26.95,26.97,20800.0,22.9563,22.9563,22.9393,22.9563,20800.0
2012-03-08 13:40:00,26.96,26.99,26.96,26.99,52400.0,22.9478,22.9733,22.9478,22.9733,52400.0
2012-03-08 13:45:00,26.98,26.99,26.98,26.99,54400.0,22.9648,22.9733,22.9648,22.9733,54400.0
2012-03-08 13:50:00,26.99,26.99,26.94,26.94,45600.0,22.9733,22.9733,22.9308,22.9308,45600.0
2012-03-08 13:55:00,26.94,26.96,26.93,26.93,48000.0,22.9308,22.9478,22.9222,22.9222,48000.0
2012-03-08 14:00:00,26.92,26.95,26.92,26.94,54000.0,22.9137,22.9393,22.9137,22.9308,54000.0
2012-03-08 14:05:00,26.93,26.96,26.93,26.95,38000.0,22.9222,22.9478,22.9222,22.9393,38000.0
2012-03-08 14:10:00,26.95,26.95,26.92,26.93,38000.0,22.9393,22.9393,22.9137,22.9222,38000.0
2012-03-08 14:15:00,26.93,26.95,26.93,26.93,55200.0,22.9222,22.9393,22.9222,22.9222,55200.0
2012-03-08 14:20:00,26.94,26.94,26.93,26.94,28800.0,22.9308,22.9308,22.9222,22.9308,28800.0
2012-03-08 14:25:00,26.95,26.97,26.94,26.95,36800.0,22.9393,22.9563,22.9308,22.9393,36800.0
2012-03-08 14:30:00,26.95,26.97,26.95,26.97,53200.0,22.9393,22.9563,22.9393,22.9563,53200.0
2012-03-08 14:35:00,26.97,26.97,26.95,26.95,43200.0,22.9563,22.9563,22.9393,22.9393,43200.0
2012-03-08 14:40:00,26.96,26.99,26.95,26.99,32800.0,22.9478,22.9733,22.9393,22.9733,32800.0
2012-03-08 14:45:00,26.99,26.99,26.97,26.97,43200.0,22.9733,22.9733,22.9563,22.9563,43200.0
2012-03-08 14:50:00,26.97,27.01,26.97,27.0,117600.0,22.9563,22.9903,22.9563,22.9818,117600.0
2012-03-08 14:55:00,27.01,27.03,27.0,27.02,63200.0,22.9903,23.0074,22.9818,22.9989,63200.0
2012-03-08 15:00:00,27.02,27.02,26.99,27.0,58000.0,22.9989,22.9989,22.9733,22.9818,58000.0
2012-03-08 15:05:00,26.99,27.0,26.99,26.99,24000.0,22.9733,22.9818,22.9733,22.9733,24000.0
2012-03-08 15:10:00,27.0,27.01,26.99,27.0,89600.0,22.9818,22.9903,22.9733,22.9818,89600.0
2012-03-08 15:15:00,27.0,27.0,26.99,27.0,49200.0,22.9818,22.9818,22.9733,22.9818,49200.0
2012-03-08 15:20:00,27.0,27.0,26.99,27.0,94400.0,22.9818,22.9818,22.9733,22.9818,94400.0
2012-03-08 15:25:00,26.99,27.0,26.99,27.0,50800.0,22.9733,22.9818,22.9733,22.9818,50800.0
2012-03-08 15:30:00,27.0,27.01,27.0,27.0,74800.0,22.9818,22.9903,22.9818,22.9818,74800.0
2012-03-08 15:35:00,27.0,27.0,26.97,26.99,93200.0,22.9818,22.9818,22.9563,22.9733,93200.0
2012-03-08 15:40:00,26.99,27.01,26.99,27.0,116400.0,22.9733,22.9903,22.9733,22.9818,116400.0
2012-03-08 15:45:00,27.0,27.0,26.98,26.99,90400.0,22.9818,22.9818,22.9648,22.9733,90400.0
2012-03-08 15:50:00,26.99,27.0,26.98,26.99,116800.0,22.9733,22.9818,22.9648,22.9733,116800.0
2012-03-08 15:55:00,26.99,26.99,26.95,26.97,194800.0,22.9733,22.9733,22.9393,22.9563,194800.0
2012-03-09 09:30:00,27.16,27.17,27.05,27.07,256800.0,23.118,23.1265,23.0244,23.0414,256800.0
2012-03-09 09:35:00,27.08,27.12,27.05,27.08,359200.0,23.0499,23.084,23.0244,23.0499,359200.0
2012-03-09 09:40:00,27.09,27.11,27.05,27.09,79200.0,23.0584,23.0755,23.0244,23.0584,79200.0
2012-03-09 09:45:00,27.09,27.11,27.08,27.11,100800.0,23.0584,23.0755,23.0499,23.0755,100800.0
2012-03-09 09:50:00,27.11,27.11,27.06,27.08,133600.0,23.0755,23.0755,23.0329,23.0499,133600.0
2012-03-09 09:55:00,27.09,27.23,27.08,27.21,454400.0,23.0584,23.1776,23.0499,23.1606,454400.0
2012-03-09 10:00:00,27.21,27.29,27.2,27.29,308000.0,23.1606,23.2287,23.1521,23.2287,308000.0
2012-03-09 10:05:00,27.29,27.31,27.26,27.29,161200.0,23.2287,23.2457,23.2031,23.2287,161200.0
2012-03-09 10:10:00,27.3,27.35,27.28,27.33,267200.0,23.2372,23.2797,23.2202,23.2627,267200.0
2012-03-09 10:15:00,27.33,27.42,27.33,27.42,410000.0,23.2627,23.3393,23.2627,23.3393,410000.0
2012-03-09 10:20:00,27.42,27.5,27.42,27.44,301600.0,23.3393,23.4074,23.3393,23.3564,301600.0
2012-03-09 10:25:00,27.44,27.5,27.44,27.49,192000.0,23.3564,23.4074,23.3564,23.3989,192000.0
2012-03-09 10:30:00,27.49,27.53,27.47,27.48,332800.0,23.3989,23.433,23.3819,23.3904,332800.0
2012-03-09 10:35:00,27.48,27.5,27.47,27.48,132800.0,23.3904,23.4074,23.3819,23.3904,132800.0
2012-03-09 10:40:00,27.48,27.48,27.43,27.44,49200.0,23.3904,23.3904,23.3478,23.3564,49200.0
2012-03-09 10:45:00,27.43,27.48,27.43,27.47,60000.0,23.3478,23.3904,23.3478,23.3819,60000.0
2012-03-09 10:50:00,27.47,27.5,27.46,27.47,96800.0,23.3819,23.4074,23.3734,23.3819,96800.0
2012-03-09 10:55:00,27.46,27.49,27.46,27.48,43200.0,23.3734,23.3989,23.3734,23.3904,43200.0
2012-03-09 11:00:00,27.49,27.5,27.46,27.47,50000.0,23.3989,23.4074,23.3734,23.3819,50000.0
2012-03-09 11:05:00,27.47,27.49,27.47,27.48,33200.0,23.3819,23.3989,23.3819,23.3904,33200.0
2012-03-09 11:10:00,27.48,27.48,27.45,27.45,56800.0,23.3904,23.3904,23.3649,23.3649,56800.0
2012-03-09 11:15:00,27.45,27.5,27.43,27.48,81200.0,23.3649,23.4074,23.3478,23.3904,81200.0
2012-03-09 11:20:00,27.48,27.48,27.45,27.46,60800.0,23.3904,23.3904,23.3649,23.3734,60800.0
2012-03-09 11:25:00,27.46,27.46,27.4,27.41,82000.0,23.3734,23.3734,23.3223,23.3308,82000.0
2012-03-09 11:30:00,27.41,27.41,27.38,27.39,87200.0,23.3308,23.3308,23.3053,23.3138,87200.0
2012-03-09 11:35:00,27.39,27.43,27.39,27.43,42800.0,23.3138,23.3478,23.3138,23.3478,42800.0
2012-03-09 11:40:00,27.43,27.43,27.41,27.41,26400.0,23.3478,23.3478,23.3308,23.3308,26400.0
2012-03-09 11:45:00,27.41,27.42,27.37,27.38,50800.0,23.3308,23.3393,23.2968,23.3053,50800.0
2012-03-09 11:50:00,27.38,27.41,27.38,27.39,44800.0,23.3053,23.3308,23.3053,23.3138,44800.0
2012-03-09 11:55:00,27.39,27.39,27.36,27.36,52800.0,23.3138,23.3138,23.2883,23.2883,52800.0
2012-03-09 12:00:00,27.36,27.38,27.35,27.36,130400.0,23.2883,23.3053,23.2797,23.2883,130400.0
2012-03-09 12:05:00,27.35,27.36,27.34,27.36,45600.0,23.2797,23.2883,23.2712,23.2883,45600.0
2012-03-09 12:10:00,27.36,27.37,27.33,27.37,53600.0,23.2883,23.2968,23.2627,23.2968,53600.0
2012-03-09 12:15:00,27.37,27.42,27.37,27.42,55600.0,23.2968,23.3393,23.2968,23.3393,55600.0
2012-03-09 12:20:00,27.42,27.45,27.42,27.45,35600.0,23.3393,23.3649,23.3393,23.3649,35600.0
2012-03-09 12:25:00,27.45,27.45,27.44,27.45,24400.0,23.3649,23.3649,23.3564,23.3649,24400.0
2012-03-09 12:30:00,27.45,27.45,27.43,27.45,41600.0,23.3649,23.3649,23.3478,23.3649,41600.0
2012-03-09 12:35:00,27.45,27.46,27.45,27.46,25600.0,23.3649,23.3734,23.3649,23.3734,25600.0
2012-03-09 12:40:00,27.46,27.47,27.45,27.45,48400.0,23.3734,23.3819,23.3649,23.3649,48400.0
2012-03-09 12:45:00,27.45,27.49,27.45,27.49,150000.0,23.3649,23.3989,23.3649,23.3989,150000.0
2012-03-09 12:50:00,27.48,27.52,27.48,27.52,152800.0,23.3904,23.4244,23.3904,23.4244,152800.0
2012-03-09 12:55:00,27.51,27.51,27.49,27.5,72400.0,23.4159,23.4159,23.3989,23.4074,72400.0
2012-03-09 13:00:00,27.5,27.52,27.49,27.51,72000.0,23.4074,23.4244,23.3989,23.4159,72000.0
2012-03-09 13:05:00,27.51,27.54,27.5,27.52,143200.0,23.4159,23.4415,23.4074,23.4244,143200.0
2012-03-09 13:10:00,27.52,27.54,27.52,27.53,35200.0,23.4244,23.4415,23.4244,23.433,35200.0
2012-03-09 13:15:00,27.52,27.53,27.49,27.49,70400.0,23.4244,23.433,23.3989,23.3989,70400.0
2012-03-09 13:20:00,27.49,27.5,27.46,27.47,35200.0,23.3989,23.4074,23.3734,23.3819,35200.0
2012-03-09 13:25:00,27.47,27.48,27.46,27.46,20400.0,23.3819,23.3904,23.3734,23.3734,20400.0
2012-03-09 13:30:00,27.47,27.5,27.46,27.49,59600.0,23.3819,23.4074,23.3734,23.3989,59600.0
2012-03-09 13:35:00,27.5,27.5,27.49,27.5,38800.0,23.4074,23.4074,23.3989,23.4074,38800.0
2012-03-09 13:40:00,27.5,27.5,27.47,27.48,46400.0,23.4074,23.4074,23.3819,23.3904,46400.0
2012-03-09 13:45:00,27.48,27.48,27.47,27.48,46400.0,23.3904,23.3904,23.3819,23.3904,46400.0
2012-03-09 13:50:00,27.47,27.48,27.47,27.47,34000.0,23.3819,23.3904,23.3819,23.3819,34000.0
2012-03-09 13:55:00,27.47,27.48,27.46,27.48,31600.0,23.3819,23.3904,23.3734,23.3904,31600.0
2012-03-09 14:00:00,27.48,27.48,27.47,27.48,63200.0,23.3904,23.3904,23.3819,23.3904,63200.0
2012-03-09 14:05:00,27.48,27.48,27.46,27.47,48800.0,23.3904,23.3904,23.3734,23.3819,48800.0
2012-03-09 14:10:00,27.47,27.48,27.47,27.48,63200.0,23.3819,23.3904,23.3819,23.3904,63200.0
2012-03-09 14:15:00,27.47,27.48,27.47,27.47,32800.0,23.3819,23.3904,23.3819,23.3819,32800.0
2012-03-09 14:20:00,27.47,27.47,27.46,27.47,54000.0,23.3819,23.3819,23.3734,23.3819,54000.0
2012-03-09 14:25:00,27.47,27.47,27.45,27.45,108800.0,23.3819,23.3819,23.3649,23.3649,108800.0
2012-03-09 14:30:00,27.46,27.48,27.45,27.48,49200.0,23.3734,23.3904,23.3649,23.3904,49200.0
2012-03-09 14:35:00,27.48,27.48,27.48,27.48,38400.0,23.3904,23.3904,23.3904,23.3904,38400.0
2012-03-09 14:40:00,27.48,27.48,27.48,27.48,64000.0,23.3904,23.3904,23.3904,23.3904,64000.0
2012-03-09 14:45:00,27.48,27.5,27.47,27.49,86400.0,23.3904,23.4074,23.3819,23.3989,86400.0
2012-03-09 14:50:00,27.49,27.5,27.46,27.46,117600.0,23.3989,23.4074,23.3734,23.3734,117600.0
2012-03-09 14:55:00,27.47,27.48,27.45,27.48,85600.0,23.3819,23.3904,23.3649,23.3904,85600.0
2012-03-09 15:00:00,27.48,27.5,27.46,27.47,116800.0,23.3904,23.4074,23.3734,23.3819,116800.0
2012-03-09 15:05:00,27.46,27.49,27.45,27.48,99200.0,23.3734,23.3989,23.3649,23.3904,99200.0
2012-03-09 15:10:00,27.48,27.49,27.47,27.48,73200.0,23.3904,23.3989,23.3819,23.3904,73200.0
2012-03-09 15:15:00,27.47,27.5,27.46,27.49,100400.0,23.3819,23.4074,23.3734,23.3989,100400.0
2012-03-09 15:20:00,27.49,27.5,27.49,27.49,85200.0,23.3989,23.4074,23.3989,23.3989,85200.0
2012-03-09 15:25:00,27.49,27.51,27.49,27.51,93600.0,23.3989,23.4159,23.3989,23.4159,93600.0
2012-03-09 15:30:00,27.51,27.52,27.51,27.51,194400.0,23.4159,23.4244,23.4159,23.4159,194400.0
2012-03-09 15:35:00,27.51,27.52,27.5,27.5,175600.0,23.4159,23.4244,23.4074,23.4074,175600.0
2012-03-09 15:40:00,27.5,27.5,27.47,27.47,113600.0,23.4074,23.4074,23.3819,23.3819,113600.0
2012-03-09 15:45:00,27.47,27.48,27.46,27.48,164000.0,23.3819,23.3904,23.3734,23.3904,164000.0
2012-03-09 15:50:00,27.48,27.48,27.45,27.45,172400.0,23.3904,23.3904,23.3649,23.3649,172400.0
2012-03-09 15:55:00,27.45,27.49,27.44,27.49,575200.0,23.3649,23.3989,23.3564,23.3989,575200.0
2012-03-12 09:30:00,27.26,27.47,27.2,27.37,361600.0,23.2031,23.3819,23.1521,23.2968,361600.0
2012-03-12 09:35:00,27.35,27.43,27.31,27.43,113200.0,23.2797,23.3478,23.2457,23.3478,113200.0
2012-03-12 09:40:00,27.43,27.48,27.36,27.36,127600.0,23.3478,23.3904,23.2883,23.2883,127600.0
2012-03-12 09:45:00,27.37,27.41,27.36,27.37,144400.0,23.2968,23.3308,23.2883,23.2968,144400.0
2012-03-12 09:50:00,27.37,27.42,27.34,27.42,176400.0,23.2968,23.3393,23.2712,23.3393,176400.0
2012-03-12 09:55:00,27.43,27.44,27.35,27.36,149200.0,23.3478,23.3564,23.2797,23.2883,149200.0
2012-03-12 10:00:00,27.35,27.41,27.33,27.38,241200.0,23.2797,23.3308,23.2627,23.3053,241200.0
2012-03-12 10:05:00,27.38,27.42,27.38,27.4,217200.0,23.3053,23.3393,23.3053,23.3223,217200.0
2012-03-12 10:10:00,27.4,27.4,27.35,27.36,106800.0,23.3223,23.3223,23.2797,23.2883,106800.0
2012-03-12 10:15:00,27.37,27.4,27.36,27.37,127200.0,23.2968,23.3223,23.2883,23.2968,127200.0
2012-03-12 10:20:00,27.36,27.36,27.3,27.33,104800.0,23.2883,23.2883,23.2372,23.2627,104800.0
2012-03-12 10:25:00,27.33,27.35,27.31,27.34,65600.0,23.2627,23.2797,23.2457,23.2712,65600.0
2012-03-12 10:30:00,27.34,27.34,27.26,27.26,76400.0,23.2712,23.2712,23.2031,23.2031,76400.0
2012-03-12 10:35:00,27.26,27.26,27.24,27.24,105200.0,23.2031,23.2031,23.1861,23.1861,105200.0
2012-03-12 10:40:00,27.25,27.25,27.22,27.25,104800.0,23.1946,23.1946,23.1691,23.1946,104800.0
2012-03-12 10:45:00,27.25,27.26,27.23,27.23,51600.0,23.1946,23.2031,23.1776,23.1776,51600.0
2012-03-12 10:50:00,27.23,27.26,27.23,27.24,66400.0,23.1776,23.2031,23.1776,23.1861,66400.0
2012-03-12 10:55:00,27.24,27.24,27.23,27.24,55600.0,23.1861,23.1861,23.1776,23.1861,55600.0
2012-03-12 11:00:00,27.24,27.26,27.23,27.24,59200.0,23.1861,23.2031,23.1776,23.1861,59200.0
2012-03-12 11:05:00,27.24,27.24,27.18,27.2,110000.0,23.1861,23.1861,23.135,23.1521,110000.0
2012-03-12 11:10:00,27.2,27.24,27.2,27.24,92400.0,23.1521,23.1861,23.1521,23.1861,92400.0
2012-03-12 11:15:00,27.23,27.23,27.19,27.19,92000.0,23.1776,23.1776,23.1436,23.1436,92000.0
2012-03-12 11:20:00,27.19,27.2,27.15,27.17,95600.0,23.1436,23.1521,23.1095,23.1265,95600.0
2012-03-12 11:25:00,27.17,27.2,27.17,27.2,57600.0,23.1265,23.1521,23.1265,23.1521,57600.0
2012-03-12 11:30:00,27.2,27.22,27.19,27.21,88400.0,23.1521,23.1691,23.1436,23.1606,88400.0
2012-03-12 11:35:00,27.2,27.23,27.2,27.23,85200.0,23.1521,23.1776,23.1521,23.1776,85200.0
2012-03-12 11:40:00,27.24,27.24,27.21,27.22,90000.0,23.1861,23.1861,23.1606,23.1691,90000.0
2012-03-12 11:45:00,27.22,27.22,27.2,27.2,50000.0,23.1691,23.1691,23.1521,23.1521,50000.0
2012-03-12 11:50:00,27.21,27.21,27.18,27.19,80000.0,23.1606,23.1606,23.135,23.1436,80000.0
2012-03-12 11:55:00,27.19,27.19,27.17,27.18,61600.0,23.1436,23.1436,23.1265,23.135,61600.0
2012-03-12 12:00:00,27.18,27.22,27.16,27.21,108000.0,23.135,23.1691,23.118,23.1606,108000.0
2012-03-12 12:05:00,27.22,27.23,27.21,27.22,31200.0,23.1691,23.1776,23.1606,23.1691,31200.0
2012-03-12 12:10:00,27.23,27.25,27.22,27.24,45200.0,23.1776,23.1946,23.1691,23.1861,45200.0
2012-03-12 12:15:00,27.24,27.26,27.24,27.25,45200.0,23.1861,23.2031,23.1861,23.1946,45200.0
2012-03-12 12:20:00,27.25,27.27,27.25,27.26,47200.0,23.1946,23.2116,23.1946,23.2031,47200.0
2012-03-12 12:25:00,27.26,27.26,27.21,27.21,67600.0,23.2031,23.2031,23.1606,23.1606,67600.0
2012-03-12 12:30:00,27.22,27.22,27.2,27.22,54800.0,23.1691,23.1691,23.1521,23.1691,54800.0
2012-03-12 12:35:00,27.22,27.25,27.22,27.25,27600.0,23.1691,23.1946,23.1691,23.1946,27600.0
2012-03-12 12:40:00,27.25,27.27,27.25,27.26,39600.0,23.1946,23.2116,23.1946,23.2031,39600.0
2012-03-12 12:45:00,27.27,27.29,27.26,27.28,56800.0,23.2116,23.2287,23.2031,23.2202,56800.0
2012-03-12 12:50:00,27.29,27.29,27.24,27.24,54000.0,23.2287,23.2287,23.1861,23.1861,54000.0
2012-03-12 12:55:00,27.24,27.26,27.24,27.26,26400.0,23.1861,23.2031,23.1861,23.2031,26400.0
2012-03-12 13:00:00,27.25,27.28,27.25,27.28,38000.0,23.1946,23.2202,23.1946,23.2202,38000.0
2012-03-12 13:05:00,27.28,27.29,27.26,27.26,76800.0,23.2202,23.2287,23.2031,23.2031,76800.0
2012-03-12 13:10:00,27.27,27.29,27.26,27.27,415600.0,23.2116,23.2287,23.2031,23.2116,415600.0
2012-03-12 13:15:00,27.27,27.29,27.26,27.27,42000.0,23.2116,23.2287,23.2031,23.2116,42000.0
2012-03-12 13:20:00,27.27,27.29,27.27,27.28,32400.0,23.2116,23.2287,23.2116,23.2202,32400.0
2012-03-12 13:25:00,27.29,27.3,27.28,27.3,39600.0,23.2287,23.2372,23.2202,23.2372,39600.0
2012-03-12 13:30:00,27.3,27.3,27.29,27.29,41200.0,23.2372,23.2372,23.2287,23.2287,41200.0
2012-03-12 13:35:00,27.3,27.32,27.29,27.29,141200.0,23.2372,23.2542,23.2287,23.2287,141200.0
2012-03-12 13:40:00,27.3,27.31,27.3,27.31,49200.0,23.2372,23.2457,23.2372,23.2457,49200.0
2012-03-12 13:45:00,27.31,27.33,27.31,27.33,48400.0,23.2457,23.2627,23.2457,23.2627,48400.0
2012-03-12 13:50:00,27.33,27.36,27.33,27.36,89600.0,23.2627,23.2883,23.2627,23.2883,89600.0
2012-03-12 13:55:00,27.36,27.36,27.35,27.36,128000.0,23.2883,23.2883,23.2797,23.2883,128000.0
2012-03-12 14:00:00,27.36,27.36,27.36,27.36,57200.0,23.2883,23.2883,23.2883,23.2883,57200.0
2012-03-12 14:05:00,27.36,27.38,27.36,27.38,70400.0,23.2883,23.3053,23.2883,23.3053,70400.0
2012-03-12 14:10:00,27.37,27.38,27.37,27.38,60400.0,23.2968,23.3053,23.2968,23.3053,60400.0
2012-03-12 14:15:00,27.39,27.39,27.37,27.37,83200.0,23.3138,23.3138,23.2968,23.2968,83200.0
2012-03-12 14:20:00,27.37,27.37,27.34,27.34,70000.0,23.2968,23.2968,23.2712,23.2712,70000.0
2012-03-12 14:25:00,27.35,27.35,27.33,27.34,78400.0,23.2797,23.2797,23.2627,23.2712,78400.0
2012-03-12 14:30:00,27.34,27.36,27.34,27.35,62800.0,23.2712,23.2883,23.2712,23.2797,62800.0
2012-03-12 14:35:00,27.35,27.37,27.35,27.37,45600.0,23.2797,23.2968,23.2797,23.2968,45600.0
2012-03-12 14:40:00,27.38,27.38,27.36,27.36,49200.0,23.3053,23.3053,23.2883,23.2883,49200.0
2012-03-12 14:45:00,27.36,27.36,27.34,27.36,134000.0,23.2883,23.2883,23.2712,23.2883,134000.0
2012-03-12 14:50:00,27.36,27.39,27.36,27.39,116000.0,23.2883,23.3138,23.2883,23.3138,116000.0
2012-03-12 14:55:00,27.39,27.44,27.39,27.43,94800.0,23.3138,23.3564,23.3138,23.3478,94800.0
2012-03-12 15:00:00,27.43,27.43,27.39,27.42,132800.0,23.3478,23.3478,23.3138,23.3393,132800.0
2012-03-12 15:05:00,27.42,27.43,27.39,27.39,71600.0,23.3393,23.3478,23.3138,23.3138,71600.0
2012-03-12 15:10:00,27.39,27.42,27.39,27.42,79200.0,23.3138,23.3393,23.3138,23.3393,79200.0
2012-03-12 15:15:00,27.42,27.43,27.41,27.42,58800.0,23.3393,23.3478,23.3308,23.3393,58800.0
2012-03-12 15:20:00,27.42,27.44,27.41,27.41,68800.0,23.3393,23.3564,23.3308,23.3308,68800.0
2012-03-12 15:25:00,27.41,27.43,27.4,27.41,94400.0,23.3308,23.3478,23.3223,23.3308,94400.0
2012-03-12 15:30:00,27.41,27.41,27.37,27.38,194000.0,23.3308,23.3308,23.2968,23.3053,194000.0
2012-03-12 15:35:00,27.38,27.4,27.35,27.36,203600.0,23.3053,23.3223,23.2797,23.2883,203600.0
2012-03-12 15:40:00,27.36,27.38,27.36,27.36,130400.0,23.2883,23.3053,23.2883,23.2883,130400.0
2012-03-12 15:45:00,27.36,27.36,27.33,27.35,230400.0,23.2883,23.2883,23.2627,23.2797,230400.0
2012-03-12 15:50:00,27.35,27.37,27.34,27.35,265600.0,23.2797,23.2968,23.2712,23.2797,265600.0
2012-03-12 15:55:00,27.35,27.36,27.34,27.36,555600.0,23.2797,23.2883,23.2712,23.2883,555600.0
2012-03-13 09:30:00,27.5,27.68,27.47,27.62,500400.0,23.4074,23.5606,23.3819,23.5096,500400.0
2012-03-13 09:35:00,27.62,27.66,27.6,27.63,251600.0,23.5096,23.5436,23.4925,23.5181,251600.0
2012-03-13 09:40:00,27.63,27.64,27.52,27.52,162400.0,23.5181,23.5266,23.4244,23.4244,162400.0
2012-03-13 09:45:00,27.53,27.53,27.47,27.48,93600.0,23.433,23.433,23.3819,23.3904,93600.0
2012-03-13 09:50:00,27.48,27.53,27.48,27.52,82000.0,23.3904,23.433,23.3904,23.4244,82000.0
2012-03-13 09:55:00,27.52,27.53,27.46,27.49,91600.0,23.4244,23.433,23.3734,23.3989,91600.0
2012-03-13 10:00:00,27.48,27.49,27.4,27.41,127600.0,23.3904,23.3989,23.3223,23.3308,127600.0
2012-03-13 10:05:00,27.41,27.45,27.4,27.41,96000.0,23.3308,23.3649,23.3223,23.3308,96000.0
2012-03-13 10:10:00,27.41,27.42,27.39,27.41,69600.0,23.3308,23.3393,23.3138,23.3308,69600.0
2012-03-13 10:15:00,27.41,27.5,27.39,27.5,324400.0,23.3308,23.4074,23.3138,23.4074,324400.0
2012-03-13 10:20:00,27.5,27.5,27.46,27.47,334800.0,23.4074,23.4074,23.3734,23.3819,334800.0
2012-03-13 10:25:00,27.47,27.5,27.46,27.5,88800.0,23.3819,23.4074,23.3734,23.4074,88800.0
2012-03-13 10:30:00,27.5,27.52,27.49,27.5,153200.0,23.4074,23.4244,23.3989,23.4074,153200.0
2012-03-13 10:35:00,27.5,27.51,27.47,27.48,164000.0,23.4074,23.4159,23.3819,23.3904,164000.0
2012-03-13 10:40:00,27.48,27.5,27.47,27.49,124800.0,23.3904,23.4074,23.3819,23.3989,124800.0
2012-03-13 10:45:00,27.49,27.49,27.46,27.48,98400.0,23.3989,23.3989,23.3734,23.3904,98400.0
2012-03-13 10:50:00,27.48,27.48,27.45,27.45,102000.0,23.3904,23.3904,23.3649,23.3649,102000.0
2012-03-13 10:55:00,27.46,27.48,27.45,27.48,79200.0,23.3734,23.3904,23.3649,23.3904,79200.0
2012-03-13 11:00:00,27.48,27.49,27.48,27.49,86400.0,23.3904,23.3989,23.3904,23.3989,86400.0
2012-03-13 11:05:00,27.49,27.49,27.47,27.48,90800.0,23.3989,23.3989,23.3819,23.3904,90800.0
2012-03-13 11:10:00,27.48,27.48,27.46,27.46,64400.0,23.3904,23.3904,23.3734,23.3734,64400.0
2012-03-13 11:15:00,27.46,27.49,27.45,27.49,106000.0,23.3734,23.3989,23.3649,23.3989,106000.0
2012-03-13 11:20:00,27.49,27.5,27.48,27.49,88800.0,23.3989,23.4074,23.3904,23.3989,88800.0
2012-03-13 11:25:00,27.49,27.5,27.47,27.5,80800.0,23.3989,23.4074,23.3819,23.4074,80800.0
2012-03-13 11:30:00,27.5,27.51,27.49,27.5,64000.0,23.4074,23.4159,23.3989,23.4074,64000.0
2012-03-13 11:35:00,27.5,27.51,27.49,27.49,98000.0,23.4074,23.4159,23.3989,23.3989,98000.0
2012-03-13 11:40:00,27.49,27.49,27.46,27.47,100000.0,23.3989,23.3989,23.3734,23.3819,100000.0
2012-03-13 11:45:00,27.46,27.49,27.46,27.49,38000.0,23.3734,23.3989,23.3734,23.3989,38000.0
2012-03-13 11:50:00,27.49,27.5,27.48,27.5,63600.0,23.3989,23.4074,23.3904,23.4074,63600.0
2012-03-13 11:55:00,27.5,27.5,27.49,27.5,44800.0,23.4074,23.4074,23.3989,23.4074,44800.0
2012-03-13 12:00:00,27.5,27.5,27.49,27.5,53200.0,23.4074,23.4074,23.3989,23.4074,53200.0
2012-03-13 12:05:00,27.49,27.5,27.48,27.48,39600.0,23.3989,23.4074,23.3904,23.3904,39600.0
2012-03-13 12:10:00,27.48,27.49,27.48,27.49,16800.0,23.3904,23.3989,23.3904,23.3989,16800.0
2012-03-13 12:15:00,27.49,27.5,27.49,27.5,74800.0,23.3989,23.4074,23.3989,23.4074,74800.0
2012-03-13 12:20:00,27.49,27.5,27.48,27.49,62800.0,23.3989,23.4074,23.3904,23.3989,62800.0
2012-03-13 12:25:00,27.49,27.5,27.48,27.48,25200.0,23.3989,23.4074,23.3904,23.3904,25200.0
2012-03-13 12:30:00,27.48,27.49,27.48,27.49,24800.0,23.3904,23.3989,23.3904,23.3989,24800.0
2012-03-13 12:35:00,27.49,27.5,27.48,27.5,34400.0,23.3989,23.4074,23.3904,23.4074,34400.0
2012-03-13 12:40:00,27.5,27.5,27.49,27.5,26800.0,23.4074,23.4074,23.3989,23.4074,26800.0
2012-03-13 12:45:00,27.5,27.5,27.48,27.49,56400.0,23.4074,23.4074,23.3904,23.3989,56400.0
2012-03-13 12:50:00,27.49,27.5,27.49,27.5,145200.0,23.3989,23.4074,23.3989,23.4074,145200.0
2012-03-13 12:55:00,27.49,27.54,27.49,27.52,141200.0,23.3989,23.4415,23.3989,23.4244,141200.0
2012-03-13 13:00:00,27.52,27.53,27.5,27.53,52400.0,23.4244,23.433,23.4074,23.433,52400.0
2012-03-13 13:05:00,27.53,27.53,27.51,27.53,45200.0,23.433,23.433,23.4159,23.433,45200.0
2012-03-13 13:10:00,27.53,27.54,27.52,27.54,22400.0,23.433,23.4415,23.4244,23.4415,22400.0
2012-03-13 13:15:00,27.53,27.55,27.53,27.55,35600.0,23.433,23.45,23.433,23.45,35600.0
2012-03-13 13:20:00,27.55,27.56,27.53,27.53,36800.0,23.45,23.4585,23.433,23.433,36800.0
2012-03-13 13:25:00,27.53,27.53,27.52,27.53,18400.0,23.433,23.433,23.4244,23.433,18400.0
2012-03-13 13:30:00,27.53,27.55,27.52,27.55,64000.0,23.433,23.45,23.4244,23.45,64000.0
2012-03-13 13:35:00,27.55,27.56,27.51,27.52,106800.0,23.45,23.4585,23.4159,23.4244,106800.0
2012-03-13 13:40:00,27.52,27.53,27.5,27.52,30400.0,23.4244,23.433,23.4074,23.4244,30400.0
2012-03-13 13:45:00,27.52,27.53,27.51,27.52,76000.0,23.4244,23.433,23.4159,23.4244,76000.0
2012-03-13 13:50:00,27.52,27.52,27.5,27.5,55600.0,23.4244,23.4244,23.4074,23.4074,55600.0
2012-03-13 13:55:00,27.5,27.5,27.49,27.49,48000.0,23.4074,23.4074,23.3989,23.3989,48000.0
2012-03-13 14:00:00,27.5,27.51,27.49,27.49,110000.0,23.4074,23.4159,23.3989,23.3989,110000.0
2012-03-13 14:05:00,27.49,27.51,27.48,27.5,105200.0,23.3989,23.4159,23.3904,23.4074,105200.0
2012-03-13 14:10:00,27.51,27.52,27.5,27.51,54000.0,23.4159,23.4244,23.4074,23.4159,54000.0
2012-03-13 14:15:00,27.51,27.53,27.5,27.53,70800.0,23.4159,23.433,23.4074,23.433,70800.0
2012-03-13 14:20:00,27.52,27.56,27.52,27.53,100400.0,23.4244,23.4585,23.4244,23.433,100400.0
2012-03-13 14:25:00,27.53,27.54,27.5,27.52,58000.0,23.433,23.4415,23.4074,23.4244,58000.0
2012-03-13 14:30:00,27.53,27.53,27.5,27.5,103200.0,23.433,23.433,23.4074,23.4074,103200.0
2012-03-13 14:35:00,27.5,27.53,27.5,27.53,101200.0,23.4074,23.433,23.4074,23.433,101200.0
2012-03-13 14:40:00,27.52,27.53,27.51,27.52,164800.0,23.4244,23.433,23.4159,23.4244,164800.0
2012-03-13 14:45:00,27.53,27.53,27.5,27.5,74000.0,23.433,23.433,23.4074,23.4074,74000.0
2012-03-13 14:50:00,27.5,27.53,27.5,27.52,64800.0,23.4074,23.433,23.4074,23.4244,64800.0
2012-03-13 14:55:00,27.53,27.55,27.53,27.54,47600.0,23.433,23.45,23.433,23.4415,47600.0
2012-03-13 15:00:00,27.54,27.6,27.54,27.59,160000.0,23.4415,23.4925,23.4415,23.484,160000.0
2012-03-13 15:05:00,27.6,27.61,27.57,27.57,194800.0,23.4925,23.5011,23.467,23.467,194800.0
2012-03-13 15:10:00,27.57,27.64,27.57,27.64,181600.0,23.467,23.5266,23.467,23.5266,181600.0
2012-03-13 15:15:00,27.64,27.65,27.63,27.63,93200.0,23.5266,23.5351,23.5181,23.5181,93200.0
2012-03-13 15:20:00,27.63,27.65,27.61,27.65,149600.0,23.5181,23.5351,23.5011,23.5351,149600.0
2012-03-13 15:25:00,27.65,27.66,27.62,27.63,158800.0,23.5351,23.5436,23.5096,23.5181,158800.0
2012-03-13 15:30:00,27.63,27.66,27.62,27.65,226400.0,23.5181,23.5436,23.5096,23.5351,226400.0
2012-03-13 15:35:00,27.65,27.66,27.63,27.64,217200.0,23.5351,23.5436,23.5181,23.5266,217200.0
2012-03-13 15:40:00,27.65,27.68,27.64,27.66,282400.0,23.5351,23.5606,23.5266,23.5436,282400.0
2012-03-13 15:45:00,27.66,27.67,27.64,27.66,208800.0,23.5436,23.5521,23.5266,23.5436,208800.0
2012-03-13 15:50:00,27.66,27.7,27.63,27.7,444800.0,23.5436,23.5777,23.5181,23.5777,444800.0
2012-03-13 15:55:00,27.7,27.71,27.68,27.69,339600.0,23.5777,23.5862,23.5606,23.5691,339600.0
2012-03-14 09:30:00,27.73,27.75,27.72,27.74,261200.0,23.6032,23.6202,23.5947,23.6117,261200.0
2012-03-14 09:35:00,27.73,27.74,27.72,27.74,210000.0,23.6032,23.6117,23.5947,23.6117,210000.0
2012-03-14 09:40:00,27.74,27.8,27.71,27.75,190400.0,23.6117,23.6628,23.5862,23.6202,190400.0
2012-03-14 09:45:00,27.75,27.81,27.73,27.76,177600.0,23.6202,23.6713,23.6032,23.6287,177600.0
2012-03-14 09:50:00,27.77,27.8,27.75,27.75,110800.0,23.6372,23.6628,23.6202,23.6202,110800.0
2012-03-14 09:55:00,27.75,27.79,27.73,27.75,75600.0,23.6202,23.6543,23.6032,23.6202,75600.0
2012-03-14 10:00:00,27.75,27.76,27.71,27.73,184800.0,23.6202,23.6287,23.5862,23.6032,184800.0
2012-03-14 10:05:00,27.72,27.74,27.71,27.73,106800.0,23.5947,23.6117,23.5862,23.6032,106800.0
2012-03-14 10:10:00,27.73,27.74,27.7,27.7,136800.0,23.6032,23.6117,23.5777,23.5777,136800.0
2012-03-14 10:15:00,27.7,27.7,27.67,27.7,230400.0,23.5777,23.5777,23.5521,23.5777,230400.0
2012-03-14 10:20:00,27.71,27.71,27.66,27.68,90800.0,23.5862,23.5862,23.5436,23.5606,90800.0
2012-03-14 10:25:00,27.68,27.71,27.68,27.69,74400.0,23.5606,23.5862,23.5606,23.5691,74400.0
2012-03-14 10:30:00,27.7,27.74,27.7,27.72,90400.0,23.5777,23.6117,23.5777,23.5947,90400.0
2012-03-14 10:35:00,27.72,27.73,27.69,27.72,86400.0,23.5947,23.6032,23.5691,23.5947,86400.0
2012-03-14 10:40:00,27.72,27.72,27.67,27.7,92000.0,23.5947,23.5947,23.5521,23.5777,92000.0
2012-03-14 10:45:00,27.7,27.7,27.65,27.67,104000.0,23.5777,23.5777,23.5351,23.5521,104000.0
2012-03-14 10:50:00,27.67,27.68,27.65,27.68,128800.0,23.5521,23.5606,23.5351,23.5606,128800.0
2012-03-14 10:55:00,27.68,27.69,27.65,27.65,65200.0,23.5606,23.5691,23.5351,23.5351,65200.0
2012-03-14 11:00:00,27.65,27.69,27.65,27.65,76400.0,23.5351,23.5691,23.5351,23.5351,76400.0
2012-03-14 11:05:00,27.65,27.68,27.65,27.66,133200.0,23.5351,23.5606,23.5351,23.5436,133200.0
2012-03-14 11:10:00,27.66,27.68,27.61,27.61,112400.0,23.5436,23.5606,23.5011,23.5011,112400.0
2012-03-14 11:15:00,27.62,27.63,27.61,27.63,58000.0,23.5096,23.5181,23.5011,23.5181,58000.0
2012-03-14 11:20:00,27.63,27.65,27.59,27.59,57600.0,23.5181,23.5351,23.484,23.484,57600.0
2012-03-14 11:25:00,27.59,27.61,27.58,27.6,74000.0,23.484,23.5011,23.4755,23.4925,74000.0
2012-03-14 11:30:00,27.6,27.6,27.57,27.59,52800.0,23.4925,23.4925,23.467,23.484,52800.0
2012-03-14 11:35:00,27.6,27.61,27.59,27.59,32400.0,23.4925,23.5011,23.484,23.484,32400.0
2012-03-14 11:40:00,27.59,27.61,27.57,27.6,100000.0,23.484,23.5011,23.467,23.4925,100000.0
2012-03-14 11:45:00,27.6,27.61,27.59,27.6,49200.0,23.4925,23.5011,23.484,23.4925,49200.0
2012-03-14 11:50:00,27.6,27.63,27.6,27.62,37200.0,23.4925,23.5181,23.4925,23.5096,37200.0
2012-03-14 11:55:00,27.61,27.61,27.57,27.57,38800.0,23.5011,23.5011,23.467,23.467,38800.0
2012-03-14 12:00:00,27.58,27.58,27.56,27.56,28000.0,23.4755,23.4755,23.4585,23.4585,28000.0
2012-03-14 12:05:00,27.56,27.59,27.56,27.59,32400.0,23.4585,23.484,23.4585,23.484,32400.0
2012-03-14 12:10:00,27.59,27.6,27.58,27.59,77600.0,23.484,23.4925,23.4755,23.484,77600.0
2012-03-14 12:15:00,27.59,27.59,27.58,27.59,44400.0,23.484,23.484,23.4755,23.484,44400.0
2012-03-14 12:20:00,27.59,27.6,27.58,27.58,56800.0,23.484,23.4925,23.4755,23.4755,56800.0
2012-03-14 12:25:00,27.58,27.58,27.55,27.56,19600.0,23.4755,23.4755,23.45,23.4585,19600.0
2012-03-14 12:30:00,27.57,27.58,27.57,27.57,43200.0,23.467,23.4755,23.467,23.467,43200.0
2012-03-14 12:35:00,27.57,27.6,27.57,27.58,29200.0,23.467,23.4925,23.467,23.4755,29200.0
2012-03-14 12:40:00,27.58,27.58,27.56,27.56,19200.0,23.4755,23.4755,23.4585,23.4585,19200.0
2012-03-14 12:45:00,27.56,27.58,27.56,27.58,56000.0,23.4585,23.4755,23.4585,23.4755,56000.0
2012-03-14 12:50:00,27.59,27.59,27.58,27.59,27600.0,23.484,23.484,23.4755,23.484,27600.0
2012-03-14 12:55:00,27.59,27.59,27.57,27.58,24800.0,23.484,23.484,23.467,23.4755,24800.0
2012-03-14 13:00:00,27.58,27.61,27.58,27.61,34400.0,23.4755,23.5011,23.4755,23.5011,34400.0
2012-03-14 13:05:00,27.61,27.61,27.59,27.61,42000.0,23.5011,23.5011,23.484,23.5011,42000.0
2012-03-14 13:10:00,27.62,27.63,27.61,27.63,66400.0,23.5096,23.5181,23.5011,23.5181,66400.0
2012-03-14 13:15:00,27.62,27.63,27.61,27.62,40000.0,23.5096,23.5181,23.5011,23.5096,40000.0
2012-03-14 13:20:00,27.62,27.63,27.61,27.62,45200.0,23.5096,23.5181,23.5011,23.5096,45200.0
2012-03-14 13:25:00,27.62,27.62,27.6,27.6,36000.0,23.5096,23.5096,23.4925,23.4925,36000.0
2012-03-14 13:30:00,27.6,27.62,27.58,27.62,48800.0,23.4925,23.5096,23.4755,23.5096,48800.0
2012-03-14 13:35:00,27.62,27.64,27.61,27.61,62800.0,23.5096,23.5266,23.5011,23.5011,62800.0
2012-03-14 13:40:00,27.61,27.61,27.58,27.58,63200.0,23.5011,23.5011,23.4755,23.4755,63200.0
2012-03-14 13:45:00,27.59,27.6,27.56,27.58,62000.0,23.484,23.4925,23.4585,23.4755,62000.0
2012-03-14 13:50:00,27.58,27.59,27.57,27.57,37200.0,23.4755,23.484,23.467,23.467,37200.0
2012-03-14 13:55:00,27.57,27.59,27.56,27.57,52400.0,23.467,23.484,23.4585,23.467,52400.0
2012-03-14 14:00:00,27.57,27.6,27.57,27.57,114800.0,23.467,23.4925,23.467,23.467,114800.0
2012-03-14 14:05:00,27.57,27.6,27.57,27.59,57200.0,23.467,23.4925,23.467,23.484,57200.0
2012-03-14 14:10:00,27.59,27.6,27.58,27.58,58000.0,23.484,23.4925,23.4755,23.4755,58000.0
2012-03-14 14:15:00,27.59,27.61,27.58,27.6,65200.0,23.484,23.5011,23.4755,23.4925,65200.0
2012-03-14 14:20:00,27.6,27.61,27.58,27.58,81600.0,23.4925,23.5011,23.4755,23.4755,81600.0
2012-03-14 14:25:00,27.59,27.59,27.57,27.58,37600.0,23.484,23.484,23.467,23.4755,37600.0
2012-03-14 14:30:00,27.57,27.61,27.57,27.58,76800.0,23.467,23.5011,23.467,23.4755,76800.0
2012-03-14 14:35:00,27.58,27.58,27.56,27.56,56800.0,23.4755,23.4755,23.4585,23.4585,56800.0
2012-03-14 14:40:00,27.56,27.57,27.55,27.56,52400.0,23.4585,23.467,23.45,23.4585,52400.0
2012-03-14 14:45:00,27.56,27.59,27.56,27.57,59200.0,23.4585,23.484,23.4585,23.467,59200.0
2012-03-14 14:50:00,27.57,27.58,27.57,27.57,42000.0,23.467,23.4755,23.467,23.467,42000.0
2012-03-14 14:55:00,27.57,27.58,27.56,27.57,62000.0,23.467,23.4755,23.4585,23.467,62000.0
2012-03-14 15:00:00,27.57,27.57,27.54,27.55,77600.0,23.467,23.467,23.4415,23.45,77600.0
2012-03-14 15:05:00,27.55,27.57,27.55,27.56,68000.0,23.45,23.467,23.45,23.4585,68000.0
2012-03-14 15:10:00,27.56,27.58,27.55,27.58,68400.0,23.4585,23.4755,23.45,23.4755,68400.0
2012-03-14 15:15:00,27.57,27.58,27.56,27.57,62800.0,23.467,23.4755,23.4585,23.467,62800.0
2012-03-14 15:20:00,27.57,27.58,27.57,27.58,64400.0,23.467,23.4755,23.467,23.4755,64400.0
2012-03-14 15:25:00,27.58,27.61,27.57,27.59,108400.0,23.4755,23.5011,23.467,23.484,108400.0
2012-03-14 15:30:00,27.59,27.61,27.58,27.59,181200.0,23.484,23.5011,23.4755,23.484,181200.0
2012-03-14 15:35:00,27.59,27.61,27.59,27.59,149600.0,23.484,23.5011,23.484,23.484,149600.0
2012-03-14 15:40:00,27.59,27.6,27.57,27.58,153600.0,23.484,23.4925,23.467,23.4755,153600.0
2012-03-14 15:45:00,27.58,27.6,27.56,27.58,192800.0,23.4755,23.4925,23.4585,23.4755,192800.0
2012-03-14 15:50:00,27.58,27.58,27.57,27.58,238400.0,23.4755,23.4755,23.467,23.4755,238400.0
2012-03-14 15:55:00,27.58,27.59,27.57,27.57,615200.0,23.4755,23.484,23.467,23.467,615200.0
2012-03-15 09:30:00,27.71,27.71,27.6,27.61,200000.0,23.5862,23.5862,23.4925,23.5011,200000.0
2012-03-15 09:35:00,27.62,27.67,27.58,27.67,132800.0,23.5096,23.5521,23.4755,23.5521,132800.0
2012-03-15 09:40:00,27.67,27.69,27.64,27.64,114000.0,23.5521,23.5691,23.5266,23.5266,114000.0
2012-03-15 09:45:00,27.63,27.69,27.63,27.69,88000.0,23.5181,23.5691,23.5181,23.5691,88000.0
2012-03-15 09:50:00,27.7,27.73,27.7,27.72,71200.0,23.5777,23.6032,23.5777,23.5947,71200.0
2012-03-15 09:55:00,27.72,27.74,27.7,27.73,88400.0,23.5947,23.6117,23.5777,23.6032,88400.0
2012-03-15 10:00:00,27.73,27.74,27.61,27.66,175600.0,23.6032,23.6117,23.5011,23.5436,175600.0
2012-03-15 10:05:00,27.66,27.69,27.64,27.66,121600.0,23.5436,23.5691,23.5266,23.5436,121600.0
2012-03-15 10:10:00,27.66,27.69,27.65,27.68,99600.0,23.5436,23.5691,23.5351,23.5606,99600.0
2012-03-15 10:15:00,27.68,27.71,27.64,27.65,125600.0,23.5606,23.5862,23.5266,23.5351,125600.0
2012-03-15 10:20:00,27.65,27.65,27.61,27.65,54000.0,23.5351,23.5351,23.5011,23.5351,54000.0
2012-03-15 10:25:00,27.65,27.66,27.61,27.66,169600.0,23.5351,23.5436,23.5011,23.5436,169600.0
2012-03-15 10:30:00,27.65,27.65,27.62,27.63,86800.0,23.5351,23.5351,23.5096,23.5181,86800.0
2012-03-15 10:35:00,27.63,27.64,27.6,27.63,69600.0,23.5181,23.5266,23.4925,23.5181,69600.0
2012-03-15 10:40:00,27.63,27.64,27.61,27.62,63600.0,23.5181,23.5266,23.5011,23.5096,63600.0
2012-03-15 10:45:00,27.63,27.64,27.61,27.61,51200.0,23.5181,23.5266,23.5011,23.5011,51200.0
2012-03-15 10:50:00,27.61,27.62,27.6,27.61,29200.0,23.5011,23.5096,23.4925,23.5011,29200.0
2012-03-15 10:55:00,27.61,27.64,27.61,27.64,72400.0,23.5011,23.5266,23.5011,23.5266,72400.0
2012-03-15 11:00:00,27.64,27.65,27.62,27.63,64000.0,23.5266,23.5351,23.5096,23.5181,64000.0
2012-03-15 11:05:00,27.62,27.66,27.62,27.63,47200.0,23.5096,23.5436,23.5096,23.5181,47200.0
2012-03-15 11:10:00,27.63,27.66,27.62,27.62,72400.0,23.5181,23.5436,23.5096,23.5096,72400.0
2012-03-15 11:15:00,27.62,27.65,27.62,27.65,41200.0,23.5096,23.5351,23.5096,23.5351,41200.0
2012-03-15 11:20:00,27.65,27.67,27.65,27.67,60400.0,23.5351,23.5521,23.5351,23.5521,60400.0
2012-03-15 11:25:00,27.68,27.71,27.67,27.7,74800.0,23.5606,23.5862,23.5521,23.5777,74800.0
2012-03-15 11:30:00,27.7,27.74,27.7,27.73,45600.0,23.5777,23.6117,23.5777,23.6032,45600.0
2012-03-15 11:35:00,27.73,27.73,27.69,27.73,48000.0,23.6032,23.6032,23.5691,23.6032,48000.0
2012-03-15 11:40:00,27.73,27.77,27.73,27.75,58000.0,23.6032,23.6372,23.6032,23.6202,58000.0
2012-03-15 11:45:00,27.75,27.75,27.71,27.72,114400.0,23.6202,23.6202,23.5862,23.5947,114400.0
2012-03-15 11:50:00,27.73,27.73,27.7,27.71,74800.0,23.6032,23.6032,23.5777,23.5862,74800.0
2012-03-15 11:55:00,27.71,27.72,27.7,27.71,33600.0,23.5862,23.5947,23.5777,23.5862,33600.0
2012-03-15 12:00:00,27.7,27.71,27.67,27.67,52400.0,23.5777,23.5862,23.5521,23.5521,52400.0
2012-03-15 12:05:00,27.68,27.68,27.66,27.67,54000.0,23.5606,23.5606,23.5436,23.5521,54000.0
2012-03-15 12:10:00,27.68,27.68,27.67,27.68,38800.0,23.5606,23.5606,23.5521,23.5606,38800.0
2012-03-15 12:15:00,27.68,27.7,27.66,27.7,48400.0,23.5606,23.5777,23.5436,23.5777,48400.0
2012-03-15 12:20:00,27.69,27.71,27.69,27.7,126800.0,23.5691,23.5862,23.5691,23.5777,126800.0
2012-03-15 12:25:00,27.7,27.71,27.69,27.7,54000.0,23.5777,23.5862,23.5691,23.5777,54000.0
2012-03-15 12:30:00,27.69,27.69,27.66,27.66,64800.0,23.5691,23.5691,23.5436,23.5436,64800.0
2012-03-15 12:35:00,27.66,27.67,27.65,27.67,48800.0,23.5436,23.5521,23.5351,23.5521,48800.0
2012-03-15 12:40:00,27.66,27.69,27.66,27.67,44000.0,23.5436,23.5691,23.5436,23.5521,44000.0
2012-03-15 12:45:00,27.67,27.67,27.64,27.66,74000.0,23.5521,23.5521,23.5266,23.5436,74000.0
2012-03-15 12:50:00,27.67,27.67,27.65,27.67,61200.0,23.5521,23.5521,23.5351,23.5521,61200.0
2012-03-15 12:55:00,27.67,27.68,27.66,27.66,46800.0,23.5521,23.5606,23.5436,23.5436,46800.0
2012-03-15 13:00:00,27.66,27.67,27.65,27.65,53600.0,23.5436,23.5521,23.5351,23.5351,53600.0
2012-03-15 13:05:00,27.65,27.68,27.65,27.67,48000.0,23.5351,23.5606,23.5351,23.5521,48000.0
2012-03-15 13:10:00,27.67,27.67,27.66,27.66,46000.0,23.5521,23.5521,23.5436,23.5436,46000.0
2012-03-15 13:15:00,27.66,27.67,27.62,27.62,86000.0,23.5436,23.5521,23.5096,23.5096,86000.0
2012-03-15 13:20:00,27.62,27.63,27.61,27.63,46000.0,23.5096,23.5181,23.5011,23.5181,46000.0
2012-03-15 13:25:00,27.63,27.63,27.61,27.61,82400.0,23.5181,23.5181,23.5011,23.5011,82400.0
2012-03-15 13:30:00,27.62,27.63,27.61,27.63,55600.0,23.5096,23.5181,23.5011,23.5181,55600.0
2012-03-15 13:35:00,27.63,27.63,27.62,27.63,29600.0,23.5181,23.5181,23.5096,23.5181,29600.0
2012-03-15 13:40:00,27.63,27.64,27.62,27.64,17200.0,23.5181,23.5266,23.5096,23.5266,17200.0
2012-03-15 13:45:00,27.63,27.64,27.62,27.64,42800.0,23.5181,23.5266,23.5096,23.5266,42800.0
2012-03-15 13:50:00,27.64,27.64,27.61,27.61,27200.0,23.5266,23.5266,23.5011,23.5011,27200.0
2012-03-15 13:55:00,27.62,27.64,27.61,27.61,46000.0,23.5096,23.5266,23.5011,23.5011,46000.0
2012-03-15 14:00:00,27.62,27.64,27.62,27.63,89600.0,23.5096,23.5266,23.5096,23.5181,89600.0
2012-03-15 14:05:00,27.63,27.64,27.62,27.63,48800.0,23.5181,23.5266,23.5096,23.5181,48800.0
2012-03-15 14:10:00,27.64,27.65,27.6,27.65,108800.0,23.5266,23.5351,23.4925,23.5351,108800.0
2012-03-15 14:15:00,27.65,27.67,27.64,27.66,68000.0,23.5351,23.5521,23.5266,23.5436,68000.0
2012-03-15 14:20:00,27.65,27.66,27.64,27.66,53200.0,23.5351,23.5436,23.5266,23.5436,53200.0
2012-03-15 14:25:00,27.66,27.67,27.62,27.62,79200.0,23.5436,23.5521,23.5096,23.5096,79200.0
2012-03-15 14:30:00,27.62,27.65,27.62,27.64,58400.0,23.5096,23.5351,23.5096,23.5266,58400.0
2012-03-15 14:35:00,27.65,27.66,27.64,27.65,52800.0,23.5351,23.5436,23.5266,23.5351,52800.0
2012-03-15 14:40:00,27.65,27.67,27.65,27.66,49200.0,23.5351,23.5521,23.5351,23.5436,49200.0
2012-03-15 14:45:00,27.66,27.67,27.65,27.66,42400.0,23.5436,23.5521,23.5351,23.5436,42400.0
2012-03-15 14:50:00,27.66,27.67,27.65,27.65,64000.0,23.5436,23.5521,23.5351,23.5351,64000.0
2012-03-15 14:55:00,27.65,27.66,27.64,27.64,64400.0,23.5351,23.5436,23.5266,23.5266,64400.0
2012-03-15 15:00:00,27.64,27.66,27.63,27.66,64800.0,23.5266,23.5436,23.5181,23.5436,64800.0
2012-03-15 15:05:00,27.66,27.67,27.64,27.65,72800.0,23.5436,23.5521,23.5266,23.5351,72800.0
2012-03-15 15:10:00,27.65,27.66,27.64,27.65,108400.0,23.5351,23.5436,23.5266,23.5351,108400.0
2012-03-15 15:15:00,27.65,27.66,27.64,27.64,156400.0,23.5351,23.5436,23.5266,23.5266,156400.0
2012-03-15 15:20:00,27.64,27.64,27.62,27.64,95200.0,23.5266,23.5266,23.5096,23.5266,95200.0
2012-03-15 15:25:00,27.64,27.67,27.64,27.65,102800.0,23.5266,23.5521,23.5266,23.5351,102800.0
2012-03-15 15:30:00,27.65,27.67,27.65,27.67,169200.0,23.5351,23.5521,23.5351,23.5521,169200.0
2012-03-15 15:35:00,27.67,27.68,27.66,27.68,129200.0,23.5521,23.5606,23.5436,23.5606,129200.0
2012-03-15 15:40:00,27.68,27.7,27.67,27.7,139600.0,23.5606,23.5777,23.5521,23.5777,139600.0
2012-03-15 15:45:00,27.7,27.7,27.68,27.68,132800.0,23.5777,23.5777,23.5606,23.5606,132800.0
2012-03-15 15:50:00,27.68,27.69,27.67,27.68,158400.0,23.5606,23.5691,23.5521,23.5606,158400.0
2012-03-15 15:55:00,27.68,27.69,27.67,27.68,517200.0,23.5606,23.5691,23.5521,23.5606,517200.0
2012-03-16 09:30:00,27.68,27.95,27.64,27.88,2726400.0,23.5606,23.7905,23.5266,23.7309,2726400.0
2012-03-16 09:35:00,27.88,27.9,27.8,27.82,170000.0,23.7309,23.7479,23.6628,23.6798,170000.0
2012-03-16 09:40:00,27.82,27.83,27.73,27.81,157600.0,23.6798,23.6883,23.6032,23.6713,157600.0
2012-03-16 09:45:00,27.8,27.84,27.76,27.77,438000.0,23.6628,23.6968,23.6287,23.6372,438000.0
2012-03-16 09:50:00,27.77,27.8,27.72,27.79,110400.0,23.6372,23.6628,23.5947,23.6543,110400.0
2012-03-16 09:55:00,27.77,27.8,27.75,27.79,78800.0,23.6372,23.6628,23.6202,23.6543,78800.0
2012-03-16 10:00:00,27.8,27.8,27.72,27.79,154400.0,23.6628,23.6628,23.5947,23.6543,154400.0
2012-03-16 10:05:00,27.78,27.79,27.76,27.78,244400.0,23.6458,23.6543,23.6287,23.6458,244400.0
2012-03-16 10:10:00,27.78,27.78,27.71,27.78,48800.0,23.6458,23.6458,23.5862,23.6458,48800.0
2012-03-16 10:15:00,27.78,27.78,27.74,27.75,92800.0,23.6458,23.6458,23.6117,23.6202,92800.0
2012-03-16 10:20:00,27.75,27.78,27.75,27.78,86400.0,23.6202,23.6458,23.6202,23.6458,86400.0
2012-03-16 10:25:00,27.78,27.78,27.76,27.78,92400.0,23.6458,23.6458,23.6287,23.6458,92400.0
2012-03-16 10:30:00,27.78,27.8,27.77,27.79,74400.0,23.6458,23.6628,23.6372,23.6543,74400.0
2012-03-16 10:35:00,27.8,27.84,27.78,27.83,93200.0,23.6628,23.6968,23.6458,23.6883,93200.0
2012-03-16 10:40:00,27.83,27.84,27.81,27.81,52800.0,23.6883,23.6968,23.6713,23.6713,52800.0
2012-03-16 10:45:00,27.81,27.81,27.77,27.77,64800.0,23.6713,23.6713,23.6372,23.6372,64800.0
2012-03-16 10:50:00,27.77,27.81,27.77,27.81,110000.0,23.6372,23.6713,23.6372,23.6713,110000.0
2012-03-16 10:55:00,27.81,27.84,27.79,27.79,96000.0,23.6713,23.6968,23.6543,23.6543,96000.0
2012-03-16 11:00:00,27.79,27.8,27.77,27.79,44400.0,23.6543,23.6628,23.6372,23.6543,44400.0
2012-03-16 11:05:00,27.79,27.81,27.78,27.8,50800.0,23.6543,23.6713,23.6458,23.6628,50800.0
2012-03-16 11:10:00,27.8,27.81,27.78,27.8,36400.0,23.6628,23.6713,23.6458,23.6628,36400.0
2012-03-16 11:15:00,27.8,27.8,27.78,27.79,45600.0,23.6628,23.6628,23.6458,23.6543,45600.0
2012-03-16 11:20:00,27.79,27.83,27.79,27.8,90400.0,23.6543,23.6883,23.6543,23.6628,90400.0
2012-03-16 11:25:00,27.81,27.83,27.8,27.82,83200.0,23.6713,23.6883,23.6628,23.6798,83200.0
2012-03-16 11:30:00,27.81,27.82,27.79,27.81,78000.0,23.6713,23.6798,23.6543,23.6713,78000.0
2012-03-16 11:35:00,27.81,27.83,27.81,27.82,78800.0,23.6713,23.6883,23.6713,23.6798,78800.0
2012-03-16 11:40:00,27.82,27.85,27.81,27.84,51200.0,23.6798,23.7053,23.6713,23.6968,51200.0
2012-03-16 11:45:00,27.84,27.85,27.82,27.83,82400.0,23.6968,23.7053,23.6798,23.6883,82400.0
2012-03-16 11:50:00,27.83,27.84,27.82,27.84,50400.0,23.6883,23.6968,23.6798,23.6968,50400.0
2012-03-16 11:55:00,27.84,27.85,27.83,27.85,44000.0,23.6968,23.7053,23.6883,23.7053,44000.0
2012-03-16 12:00:00,27.86,27.86,27.82,27.82,59200.0,23.7138,23.7138,23.6798,23.6798,59200.0
2012-03-16 12:05:00,27.82,27.86,27.81,27.84,125200.0,23.6798,23.7138,23.6713,23.6968,125200.0
2012-03-16 12:10:00,27.84,27.88,27.83,27.87,62000.0,23.6968,23.7309,23.6883,23.7224,62000.0
2012-03-16 12:15:00,27.87,27.87,27.82,27.82,70000.0,23.7224,23.7224,23.6798,23.6798,70000.0
2012-03-16 12:20:00,27.82,27.82,27.79,27.79,59200.0,23.6798,23.6798,23.6543,23.6543,59200.0
2012-03-16 12:25:00,27.79,27.81,27.77,27.8,129600.0,23.6543,23.6713,23.6372,23.6628,129600.0
2012-03-16 12:30:00,27.8,27.8,27.77,27.79,52400.0,23.6628,23.6628,23.6372,23.6543,52400.0
2012-03-16 12:35:00,27.78,27.78,27.77,27.78,59600.0,23.6458,23.6458,23.6372,23.6458,59600.0
2012-03-16 12:40:00,27.78,27.81,27.78,27.81,51200.0,23.6458,23.6713,23.6458,23.6713,51200.0
2012-03-16 12:45:00,27.81,27.81,27.77,27.77,42000.0,23.6713,23.6713,23.6372,23.6372,42000.0
2012-03-16 12:50:00,27.77,27.78,27.76,27.77,67600.0,23.6372,23.6458,23.6287,23.6372,67600.0
2012-03-16 12:55:00,27.77,27.78,27.76,27.76,30000.0,23.6372,23.6458,23.6287,23.6287,30000.0
2012-03-16 13:00:00,27.76,27.77,27.75,27.76,41200.0,23.6287,23.6372,23.6202,23.6287,41200.0
2012-03-16 13:05:00,27.76,27.78,27.75,27.75,60800.0,23.6287,23.6458,23.6202,23.6202,60800.0
2012-03-16 13:10:00,27.75,27.75,27.75,27.75,56000.0,23.6202,23.6202,23.6202,23.6202,56000.0
2012-03-16 13:15:00,27.75,27.75,27.73,27.73,63200.0,23.6202,23.6202,23.6032,23.6032,63200.0
2012-03-16 13:20:00,27.73,27.75,27.73,27.74,70800.0,23.6032,23.6202,23.6032,23.6117,70800.0
2012-03-16 13:25:00,27.75,27.75,27.73,27.73,26400.0,23.6202,23.6202,23.6032,23.6032,26400.0
2012-03-16 13:30:00,27.73,27.74,27.73,27.74,27200.0,23.6032,23.6117,23.6032,23.6117,27200.0
2012-03-16 13:35:00,27.74,27.75,27.74,27.75,30000.0,23.6117,23.6202,23.6117,23.6202,30000.0
2012-03-16 13:40:00,27.74,27.74,27.71,27.74,40400.0,23.6117,23.6117,23.5862,23.6117,40400.0
2012-03-16 13:45:00,27.74,27.75,27.73,27.74,52800.0,23.6117,23.6202,23.6032,23.6117,52800.0
2012-03-16 13:50:00,27.74,27.75,27.74,27.75,44400.0,23.6117,23.6202,23.6117,23.6202,44400.0
2012-03-16 13:55:00,27.75,27.79,27.75,27.79,78000.0,23.6202,23.6543,23.6202,23.6543,78000.0
2012-03-16 14:00:00,27.8,27.8,27.78,27.8,217200.0,23.6628,23.6628,23.6458,23.6628,217200.0
2012-03-16 14:05:00,27.79,27.83,27.79,27.83,66800.0,23.6543,23.6883,23.6543,23.6883,66800.0
2012-03-16 14:10:00,27.83,27.83,27.81,27.82,62000.0,23.6883,23.6883,23.6713,23.6798,62000.0
2012-03-16 14:15:00,27.82,27.89,27.82,27.86,223200.0,23.6798,23.7394,23.6798,23.7138,223200.0
2012-03-16 14:20:00,27.86,27.86,27.83,27.83,87200.0,23.7138,23.7138,23.6883,23.6883,87200.0
2012-03-16 14:25:00,27.83,27.83,27.79,27.79,62800.0,23.6883,23.6883,23.6543,23.6543,62800.0
2012-03-16 14:30:00,27.79,27.84,27.78,27.82,71600.0,23.6543,23.6968,23.6458,23.6798,71600.0
2012-03-16 14:35:00,27.82,27.85,27.82,27.83,64800.0,23.6798,23.7053,23.6798,23.6883,64800.0
2012-03-16 14:40:00,27.83,27.85,27.82,27.85,140800.0,23.6883,23.7053,23.6798,23.7053,140800.0
2012-03-16 14:45:00,27.86,27.89,27.86,27.88,53200.0,23.7138,23.7394,23.7138,23.7309,53200.0
2012-03-16 14:50:00,27.88,27.89,27.86,27.89,83600.0,23.7309,23.7394,23.7138,23.7394,83600.0
2012-03-16 14:55:00,27.89,27.89,27.87,27.88,114400.0,23.7394,23.7394,23.7224,23.7309,114400.0
2012-03-16 15:00:00,27.88,27.88,27.82,27.82,282000.0,23.7309,23.7309,23.6798,23.6798,282000.0
2012-03-16 15:05:00,27.82,27.83,27.8,27.82,90800.0,23.6798,23.6883,23.6628,23.6798,90800.0
2012-03-16 15:10:00,27.82,27.82,27.77,27.79,1029600.0,23.6798,23.6798,23.6372,23.6543,1029600.0
2012-03-16 15:15:00,27.79,27.84,27.78,27.82,206000.0,23.6543,23.6968,23.6458,23.6798,206000.0
2012-03-16 15:20:00,27.83,27.85,27.83,27.84,86800.0,23.6883,23.7053,23.6883,23.6968,86800.0
2012-03-16 15:25:00,27.85,27.86,27.85,27.85,47600.0,23.7053,23.7138,23.7053,23.7053,47600.0
2012-03-16 15:30:00,27.85,27.85,27.82,27.82,158000.0,23.7053,23.7053,23.6798,23.6798,158000.0
2012-03-16 15:35:00,27.82,27.84,27.81,27.84,104800.0,23.6798,23.6968,23.6713,23.6968,104800.0
2012-03-16 15:40:00,27.83,27.87,27.82,27.86,193200.0,23.6883,23.7224,23.6798,23.7138,193200.0
2012-03-16 15:45:00,27.86,27.86,27.8,27.81,226400.0,23.7138,23.7138,23.6628,23.6713,226400.0
2012-03-16 15:50:00,27.81,27.83,27.8,27.83,361200.0,23.6713,23.6883,23.6628,23.6883,361200.0
2012-03-16 15:55:00,27.83,27.83,27.79,27.82,813600.0,23.6883,23.6883,23.6543,23.6798,813600.0
2012-03-19 09:30:00,27.98,28.13,27.96,28.04,720400.0,23.816,23.9437,23.799,23.8671,720400.0
2012-03-19 09:35:00,28.04,28.05,27.82,27.89,301600.0,23.8671,23.8756,23.6798,23.7394,301600.0
2012-03-19 09:40:00,27.89,27.9,27.78,27.79,84400.0,23.7394,23.7479,23.6458,23.6543,84400.0
2012-03-19 09:45:00,27.79,27.86,27.75,27.84,132000.0,23.6543,23.7138,23.6202,23.6968,132000.0
2012-03-19 09:50:00,27.84,27.85,27.78,27.82,80400.0,23.6968,23.7053,23.6458,23.6798,80400.0
2012-03-19 09:55:00,27.82,27.88,27.82,27.85,76800.0,23.6798,23.7309,23.6798,23.7053,76800.0
2012-03-19 10:00:00,27.85,27.89,27.84,27.84,87200.0,23.7053,23.7394,23.6968,23.6968,87200.0
2012-03-19 10:05:00,27.84,27.86,27.83,27.86,87600.0,23.6968,23.7138,23.6883,23.7138,87600.0
2012-03-19 10:10:00,27.86,27.88,27.81,27.83,134000.0,23.7138,23.7309,23.6713,23.6883,134000.0
2012-03-19 10:15:00,27.83,27.83,27.79,27.79,88000.0,23.6883,23.6883,23.6543,23.6543,88000.0
2012-03-19 10:20:00,27.79,27.8,27.76,27.76,78000.0,23.6543,23.6628,23.6287,23.6287,78000.0
2012-03-19 10:25:00,27.77,27.79,27.74,27.79,71200.0,23.6372,23.6543,23.6117,23.6543,71200.0
2012-03-19 10:30:00,27.79,27.81,27.76,27.81,126400.0,23.6543,23.6713,23.6287,23.6713,126400.0
2012-03-19 10:35:00,27.82,27.86,27.81,27.86,56400.0,23.6798,23.7138,23.6713,23.7138,56400.0
2012-03-19 10:40:00,27.86,27.86,27.8,27.83,156000.0,23.7138,23.7138,23.6628,23.6883,156000.0
2012-03-19 10:45:00,27.82,27.85,27.82,27.83,112400.0,23.6798,23.7053,23.6798,23.6883,112400.0
2012-03-19 10:50:00,27.83,27.84,27.8,27.83,68000.0,23.6883,23.6968,23.6628,23.6883,68000.0
2012-03-19 10:55:00,27.83,27.83,27.79,27.82,70400.0,23.6883,23.6883,23.6543,23.6798,70400.0
2012-03-19 11:00:00,27.82,27.84,27.79,27.83,143600.0,23.6798,23.6968,23.6543,23.6883,143600.0
2012-03-19 11:05:00,27.83,27.83,27.75,27.8,185200.0,23.6883,23.6883,23.6202,23.6628,185200.0
2012-03-19 11:10:00,27.79,27.83,27.75,27.83,179200.0,23.6543,23.6883,23.6202,23.6883,179200.0
2012-03-19 11:15:00,27.83,27.83,27.81,27.81,79600.0,23.6883,23.6883,23.6713,23.6713,79600.0
2012-03-19 11:20:00,27.81,27.83,27.8,27.8,88400.0,23.6713,23.6883,23.6628,23.6628,88400.0
2012-03-19 11:25:00,27.81,27.85,27.8,27.85,142800.0,23.6713,23.7053,23.6628,23.7053,142800.0
2012-03-19 11:30:00,27.85,27.86,27.83,27.86,69200.0,23.7053,23.7138,23.6883,23.7138,69200.0
2012-03-19 11:35:00,27.86,27.89,27.82,27.87,210400.0,23.7138,23.7394,23.6798,23.7224,210400.0
2012-03-19 11:40:00,27.87,27.9,27.84,27.9,98400.0,23.7224,23.7479,23.6968,23.7479,98400.0
2012-03-19 11:45:00,27.9,27.95,27.87,27.92,220000.0,23.7479,23.7905,23.7224,23.7649,220000.0
2012-03-19 11:50:00,27.92,28.0,27.92,27.94,173200.0,23.7649,23.833,23.7649,23.7819,173200.0
2012-03-19 11:55:00,27.94,28.0,27.92,27.96,68000.0,23.7819,23.833,23.7649,23.799,68000.0
2012-03-19 12:00:00,27.96,27.99,27.96,27.96,59200.0,23.799,23.8245,23.799,23.799,59200.0
2012-03-19 12:05:00,27.96,27.96,27.93,27.93,52800.0,23.799,23.799,23.7734,23.7734,52800.0
2012-03-19 12:10:00,27.93,27.97,27.92,27.96,59200.0,23.7734,23.8075,23.7649,23.799,59200.0
2012-03-19 12:15:00,27.96,28.0,27.95,28.0,95200.0,23.799,23.833,23.7905,23.833,95200.0
2012-03-19 12:20:00,28.0,28.02,27.99,28.0,138800.0,23.833,23.85,23.8245,23.833,138800.0
2012-03-19 12:25:00,28.0,28.03,28.0,28.0,60000.0,23.833,23.8585,23.833,23.833,60000.0
2012-03-19 12:30:00,28.0,28.05,28.0,28.05,70000.0,23.833,23.8756,23.833,23.8756,70000.0
2012-03-19 12:35:00,28.05,28.09,28.05,28.07,155600.0,23.8756,23.9096,23.8756,23.8926,155600.0
2012-03-19 12:40:00,28.07,28.09,28.03,28.08,196000.0,23.8926,23.9096,23.8585,23.9011,196000.0
2012-03-19 12:45:00,28.08,28.09,28.03,28.04,56400.0,23.9011,23.9096,23.8585,23.8671,56400.0
2012-03-19 12:50:00,28.03,28.04,28.02,28.02,46000.0,23.8585,23.8671,23.85,23.85,46000.0
2012-03-19 12:55:00,28.02,28.05,28.0,28.03,33600.0,23.85,23.8756,23.833,23.8585,33600.0
2012-03-19 13:00:00,28.04,28.06,28.03,28.05,48000.0,23.8671,23.8841,23.8585,23.8756,48000.0
2012-03-19 13:05:00,28.04,28.04,28.02,28.03,33200.0,23.8671,23.8671,23.85,23.8585,33200.0
2012-03-19 13:10:00,28.03,28.04,28.01,28.01,37600.0,23.8585,23.8671,23.8415,23.8415,37600.0
2012-03-19 13:15:00,28.0,28.0,27.96,27.97,74400.0,23.833,23.833,23.799,23.8075,74400.0
2012-03-19 13:20:00,27.96,27.99,27.96,27.97,64000.0,23.799,23.8245,23.799,23.8075,64000.0
2012-03-19 13:25:00,27.96,27.98,27.96,27.98,52400.0,23.799,23.816,23.799,23.816,52400.0
2012-03-19 13:30:00,27.98,28.0,27.95,27.95,60400.0,23.816,23.833,23.7905,23.7905,60400.0
2012-03-19 13:35:00,27.95,27.96,27.94,27.95,43200.0,23.7905,23.799,23.7819,23.7905,43200.0
2012-03-19 13:40:00,27.95,27.99,27.95,27.98,90000.0,23.7905,23.8245,23.7905,23.816,90000.0
2012-03-19 13:45:00,27.98,28.05,27.97,28.04,187200.0,23.816,23.8756,23.8075,23.8671,187200.0
2012-03-19 13:50:00,28.04,28.08,28.04,28.08,61600.0,23.8671,23.9011,23.8671,23.9011,61600.0
2012-03-19 13:55:00,28.07,28.11,28.06,28.11,54000.0,23.8926,23.9266,23.8841,23.9266,54000.0
2012-03-19 14:00:00,28.11,28.12,28.07,28.08,102800.0,23.9266,23.9352,23.8926,23.9011,102800.0
2012-03-19 14:05:00,28.08,28.13,28.07,28.09,132400.0,23.9011,23.9437,23.8926,23.9096,132400.0
2012-03-19 14:10:00,28.09,28.1,28.07,28.1,53200.0,23.9096,23.9181,23.8926,23.9181,53200.0
2012-03-19 14:15:00,28.1,28.11,28.1,28.11,76000.0,23.9181,23.9266,23.9181,23.9266,76000.0
2012-03-19 14:20:00,28.11,28.12,28.09,28.1,68400.0,23.9266,23.9352,23.9096,23.9181,68400.0
2012-03-19 14:25:00,28.09,28.11,28.09,28.11,69200.0,23.9096,23.9266,23.9096,23.9266,69200.0
2012-03-19 14:30:00,28.11,28.12,28.09,28.1,103200.0,23.9266,23.9352,23.9096,23.9181,103200.0
2012-03-19 14:35:00,28.1,28.11,28.06,28.06,94400.0,23.9181,23.9266,23.8841,23.8841,94400.0
2012-03-19 14:40:00,28.06,28.06,28.04,28.04,64800.0,23.8841,23.8841,23.8671,23.8671,64800.0
2012-03-19 14:45:00,28.05,28.08,28.04,28.08,64800.0,23.8756,23.9011,23.8671,23.9011,64800.0
2012-03-19 14:50:00,28.08,28.11,28.08,28.1,100000.0,23.9011,23.9266,23.9011,23.9181,100000.0
2012-03-19 14:55:00,28.1,28.1,28.03,28.05,104800.0,23.9181,23.9181,23.8585,23.8756,104800.0
2012-03-19 15:00:00,28.05,28.13,28.05,28.13,196000.0,23.8756,23.9437,23.8756,23.9437,196000.0
2012-03-19 15:05:00,28.13,28.13,28.08,28.08,90400.0,23.9437,23.9437,23.9011,23.9011,90400.0
2012-03-19 15:10:00,28.08,28.1,28.08,28.1,183200.0,23.9011,23.9181,23.9011,23.9181,183200.0
2012-03-19 15:15:00,28.1,28.1,28.07,28.07,136400.0,23.9181,23.9181,23.8926,23.8926,136400.0
2012-03-19 15:20:00,28.07,28.08,28.04,28.05,89200.0,23.8926,23.9011,23.8671,23.8756,89200.0
2012-03-19 15:25:00,28.05,28.09,28.05,28.09,106000.0,23.8756,23.9096,23.8756,23.9096,106000.0
2012-03-19 15:30:00,28.09,28.1,28.03,28.03,188800.0,23.9096,23.9181,23.8585,23.8585,188800.0
2012-03-19 15:35:00,28.03,28.05,28.03,28.04,178000.0,23.8585,23.8756,23.8585,23.8671,178000.0
2012-03-19 15:40:00,28.03,28.06,28.02,28.06,257600.0,23.8585,23.8841,23.85,23.8841,257600.0
2012-03-19 15:45:00,28.06,28.09,28.06,28.09,262800.0,23.8841,23.9096,23.8841,23.9096,262800.0
2012-03-19 15:50:00,28.09,28.09,28.09,28.09,159200.0,23.9096,23.9096,23.9096,23.9096,159200.0
2012-03-19 15:55:00,28.09,28.09,28.02,28.04,896400.0,23.9096,23.9096,23.85,23.8671,896400.0
2012-03-20 09:30:00,27.93,28.14,27.93,28.14,254400.0,23.7734,23.9522,23.7734,23.9522,254400.0
2012-03-20 09:35:00,28.14,28.19,28.09,28.17,124800.0,23.9522,23.9947,23.9096,23.9777,124800.0
2012-03-20 09:40:00,28.17,28.18,28.06,28.1,131200.0,23.9777,23.9862,23.8841,23.9181,131200.0
2012-03-20 09:45:00,28.09,28.16,28.04,28.13,189200.0,23.9096,23.9692,23.8671,23.9437,189200.0
2012-03-20 09:50:00,28.12,28.14,28.07,28.14,166400.0,23.9352,23.9522,23.8926,23.9522,166400.0
2012-03-20 09:55:00,28.14,28.16,28.09,28.16,302400.0,23.9522,23.9692,23.9096,23.9692,302400.0
2012-03-20 10:00:00,28.16,28.2,28.1,28.2,259200.0,23.9692,24.0032,23.9181,24.0032,259200.0
2012-03-20 10:05:00,28.2,28.24,28.18,28.18,360800.0,24.0032,24.0373,23.9862,23.9862,360800.0
2012-03-20 10:10:00,28.18,28.22,28.14,28.2,178800.0,23.9862,24.0203,23.9522,24.0032,178800.0
2012-03-20 10:15:00,28.2,28.22,28.2,28.21,88000.0,24.0032,24.0203,24.0032,24.0118,88000.0
2012-03-20 10:20:00,28.21,28.21,28.16,28.17,105600.0,24.0118,24.0118,23.9692,23.9777,105600.0
2012-03-20 10:25:00,28.18,28.18,28.16,28.17,148400.0,23.9862,23.9862,23.9692,23.9777,148400.0
2012-03-20 10:30:00,28.17,28.18,28.11,28.16,295600.0,23.9777,23.9862,23.9266,23.9692,295600.0
2012-03-20 10:35:00,28.16,28.18,28.13,28.13,184400.0,23.9692,23.9862,23.9437,23.9437,184400.0
2012-03-20 10:40:00,28.13,28.13,28.1,28.1,112000.0,23.9437,23.9437,23.9181,23.9181,112000.0
2012-03-20 10:45:00,28.1,28.12,28.1,28.11,107600.0,23.9181,23.9352,23.9181,23.9266,107600.0
2012-03-20 10:50:00,28.11,28.13,28.08,28.12,109600.0,23.9266,23.9437,23.9011,23.9352,109600.0
2012-03-20 10:55:00,28.13,28.18,28.13,28.18,106800.0,23.9437,23.9862,23.9437,23.9862,106800.0
2012-03-20 11:00:00,28.18,28.23,28.18,28.23,87600.0,23.9862,24.0288,23.9862,24.0288,87600.0
2012-03-20 11:05:00,28.23,28.24,28.22,28.22,72400.0,24.0288,24.0373,24.0203,24.0203,72400.0
2012-03-20 11:10:00,28.22,28.22,28.17,28.17,72800.0,24.0203,24.0203,23.9777,23.9777,72800.0
2012-03-20 11:15:00,28.17,28.2,28.17,28.19,76400.0,23.9777,24.0032,23.9777,23.9947,76400.0
2012-03-20 11:20:00,28.2,28.2,28.16,28.17,159200.0,24.0032,24.0032,23.9692,23.9777,159200.0
2012-03-20 11:25:00,28.18,28.18,28.12,28.14,105600.0,23.9862,23.9862,23.9352,23.9522,105600.0
2012-03-20 11:30:00,28.14,28.16,28.12,28.13,69200.0,23.9522,23.9692,23.9352,23.9437,69200.0
2012-03-20 11:35:00,28.13,28.16,28.1,28.12,74800.0,23.9437,23.9692,23.9181,23.9352,74800.0
2012-03-20 11:40:00,28.11,28.13,28.11,28.13,46000.0,23.9266,23.9437,23.9266,23.9437,46000.0
2012-03-20 11:45:00,28.12,28.12,28.09,28.11,73200.0,23.9352,23.9352,23.9096,23.9266,73200.0
2012-03-20 11:50:00,28.11,28.12,28.08,28.11,73600.0,23.9266,23.9352,23.9011,23.9266,73600.0
2012-03-20 11:55:00,28.11,28.12,28.09,28.09,71200.0,23.9266,23.9352,23.9096,23.9096,71200.0
2012-03-20 12:00:00,28.09,28.12,28.08,28.1,60000.0,23.9096,23.9352,23.9011,23.9181,60000.0
2012-03-20 12:05:00,28.09,28.09,28.06,28.07,108800.0,23.9096,23.9096,23.8841,23.8926,108800.0
2012-03-20 12:10:00,28.07,28.08,28.04,28.04,62400.0,23.8926,23.9011,23.8671,23.8671,62400.0
2012-03-20 12:15:00,28.04,28.04,28.0,28.0,73200.0,23.8671,23.8671,23.833,23.833,73200.0
2012-03-20 12:20:00,28.0,28.0,27.99,27.99,114800.0,23.833,23.833,23.8245,23.8245,114800.0
2012-03-20 12:25:00,27.99,28.01,27.99,28.01,43200.0,23.8245,23.8415,23.8245,23.8415,43200.0
2012-03-20 12:30:00,28.01,28.03,28.0,28.01,94800.0,23.8415,23.8585,23.833,23.8415,94800.0
2012-03-20 12:35:00,28.01,28.03,28.0,28.03,90400.0,23.8415,23.8585,23.833,23.8585,90400.0
2012-03-20 12:40:00,28.03,28.03,28.02,28.03,57600.0,23.8585,23.8585,23.85,23.8585,57600.0
2012-03-20 12:45:00,28.03,28.04,28.02,28.04,58000.0,23.8585,23.8671,23.85,23.8671,58000.0
2012-03-20 12:50:00,28.04,28.15,28.02,28.03,188800.0,23.8671,23.9607,23.85,23.8585,188800.0
2012-03-20 12:55:00,28.03,28.03,27.99,27.99,54000.0,23.8585,23.8585,23.8245,23.8245,54000.0
2012-03-20 13:00:00,27.99,28.0,27.99,28.0,40000.0,23.8245,23.833,23.8245,23.833,40000.0
2012-03-20 13:05:00,28.0,28.03,28.0,28.01,86800.0,23.833,23.8585,23.833,23.8415,86800.0
2012-03-20 13:10:00,28.01,28.03,28.01,28.01,25200.0,23.8415,23.8585,23.8415,23.8415,25200.0
2012-03-20 13:15:00,28.0,28.01,27.98,28.0,118000.0,23.833,23.8415,23.816,23.833,118000.0
2012-03-20 13:20:00,28.0,28.02,28.0,28.01,78800.0,23.833,23.85,23.833,23.8415,78800.0
2012-03-20 13:25:00,28.01,28.03,28.01,28.03,40400.0,23.8415,23.8585,23.8415,23.8585,40400.0
2012-03-20 13:30:00,28.02,28.03,28.01,28.03,93200.0,23.85,23.8585,23.8415,23.8585,93200.0
2012-03-20 13:35:00,28.02,28.03,28.02,28.03,106000.0,23.85,23.8585,23.85,23.8585,106000.0
2012-03-20 13:40:00,28.02,28.03,28.01,28.02,82800.0,23.85,23.8585,23.8415,23.85,82800.0
2012-03-20 13:45:00,28.02,28.03,28.02,28.02,113600.0,23.85,23.8585,23.85,23.85,113600.0
2012-03-20 13:50:00,28.02,28.03,28.02,28.02,33200.0,23.85,23.8585,23.85,23.85,33200.0
2012-03-20 13:55:00,28.02,28.02,28.01,28.01,32800.0,23.85,23.85,23.8415,23.8415,32800.0
2012-03-20 14:00:00,28.01,28.03,28.0,28.03,175600.0,23.8415,23.8585,23.833,23.8585,175600.0
2012-03-20 14:05:00,28.03,28.03,28.0,28.0,81200.0,23.8585,23.8585,23.833,23.833,81200.0
2012-03-20 14:10:00,28.0,28.01,27.99,27.99,120000.0,23.833,23.8415,23.8245,23.8245,120000.0
2012-03-20 14:15:00,28.0,28.03,28.0,28.01,147600.0,23.833,23.8585,23.833,23.8415,147600.0
2012-03-20 14:20:00,28.02,28.03,28.01,28.02,82800.0,23.85,23.8585,23.8415,23.85,82800.0
2012-03-20 14:25:00,28.03,28.03,28.01,28.02,69200.0,23.8585,23.8585,23.8415,23.85,69200.0
2012-03-20 14:30:00,28.02,28.02,27.99,28.0,99600.0,23.85,23.85,23.8245,23.833,99600.0
2012-03-20 14:35:00,28.0,28.03,27.99,28.02,226400.0,23.833,23.8585,23.8245,23.85,226400.0
2012-03-20 14:40:00,28.02,28.03,27.99,28.02,217600.0,23.85,23.8585,23.8245,23.85,217600.0
2012-03-20 14:45:00,28.02,28.02,28.0,28.01,51200.0,23.85,23.85,23.833,23.8415,51200.0
2012-03-20 14:50:00,28.01,28.02,28.01,28.02,28800.0,23.8415,23.85,23.8415,23.85,28800.0
2012-03-20 14:55:00,28.02,28.03,28.01,28.02,73200.0,23.85,23.8585,23.8415,23.85,73200.0
2012-03-20 15:00:00,28.02,28.03,28.02,28.03,90000.0,23.85,23.8585,23.85,23.8585,90000.0
2012-03-20 15:05:00,28.03,28.03,28.0,28.0,56400.0,23.8585,23.8585,23.833,23.833,56400.0
2012-03-20 15:10:00,28.0,28.0,28.0,28.0,54800.0,23.833,23.833,23.833,23.833,54800.0
2012-03-20 15:15:00,28.0,28.02,27.99,28.0,94400.0,23.833,23.85,23.8245,23.833,94400.0
2012-03-20 15:20:00,28.0,28.0,27.99,28.0,155200.0,23.833,23.833,23.8245,23.833,155200.0
2012-03-20 15:25:00,28.0,28.02,27.99,28.01,110400.0,23.833,23.85,23.8245,23.8415,110400.0
2012-03-20 15:30:00,28.01,28.03,28.0,28.02,171200.0,23.8415,23.8585,23.833,23.85,171200.0
2012-03-20 15:35:00,28.02,28.02,27.99,28.0,117600.0,23.85,23.85,23.8245,23.833,117600.0
2012-03-20 15:40:00,28.0,28.0,27.99,28.0,150000.0,23.833,23.833,23.8245,23.833,150000.0
2012-03-20 15:45:00,28.0,28.02,27.97,27.99,408000.0,23.833,23.85,23.8075,23.8245,408000.0
2012-03-20 15:50:00,27.99,28.0,27.96,27.97,353600.0,23.8245,23.833,23.799,23.8075,353600.0
2012-03-20 15:55:00,27.97,27.97,27.93,27.93,794800.0,23.8075,23.8075,23.7734,23.7734,794800.0
2012-03-21 09:30:00,28.02,28.18,28.02,28.04,288800.0,23.85,23.9862,23.85,23.8671,288800.0
2012-03-21 09:35:00,28.04,28.04,27.99,28.01,186400.0,23.8671,23.8671,23.8245,23.8415,186400.0
2012-03-21 09:40:00,28.02,28.02,27.93,27.97,342800.0,23.85,23.85,23.7734,23.8075,342800.0
2012-03-21 09:45:00,27.96,28.0,27.95,27.99,555600.0,23.799,23.833,23.7905,23.8245,555600.0
2012-03-21 09:50:00,27.99,28.0,27.95,27.95,99600.0,23.8245,23.833,23.7905,23.7905,99600.0
2012-03-21 09:55:00,27.95,28.0,27.93,27.96,149200.0,23.7905,23.833,23.7734,23.799,149200.0
2012-03-21 10:00:00,27.97,28.0,27.96,27.97,132800.0,23.8075,23.833,23.799,23.8075,132800.0
2012-03-21 10:05:00,27.97,28.0,27.96,27.96,72800.0,23.8075,23.833,23.799,23.799,72800.0
2012-03-21 10:10:00,27.97,27.98,27.94,27.96,106800.0,23.8075,23.816,23.7819,23.799,106800.0
2012-03-21 10:15:00,27.96,27.96,27.94,27.94,79600.0,23.799,23.799,23.7819,23.7819,79600.0
2012-03-21 10:20:00,27.95,27.95,27.93,27.95,80000.0,23.7905,23.7905,23.7734,23.7905,80000.0
2012-03-21 10:25:00,27.95,27.96,27.93,27.95,88000.0,23.7905,23.799,23.7734,23.7905,88000.0
2012-03-21 10:30:00,27.95,27.96,27.93,27.95,149200.0,23.7905,23.799,23.7734,23.7905,149200.0
2012-03-21 10:35:00,27.95,27.96,27.94,27.95,82400.0,23.7905,23.799,23.7819,23.7905,82400.0
2012-03-21 10:40:00,27.96,27.96,27.93,27.96,163600.0,23.799,23.799,23.7734,23.799,163600.0
2012-03-21 10:45:00,27.96,27.96,27.93,27.95,131200.0,23.799,23.799,23.7734,23.7905,131200.0
2012-03-21 10:50:00,27.95,27.97,27.93,27.93,187200.0,23.7905,23.8075,23.7734,23.7734,187200.0
2012-03-21 10:55:00,27.93,27.95,27.91,27.95,134800.0,23.7734,23.7905,23.7564,23.7905,134800.0
2012-03-21 11:00:00,27.94,27.95,27.92,27.94,60800.0,23.7819,23.7905,23.7649,23.7819,60800.0
2012-03-21 11:05:00,27.94,27.95,27.92,27.93,70000.0,23.7819,23.7905,23.7649,23.7734,70000.0
2012-03-21 11:10:00,27.93,27.96,27.91,27.93,175200.0,23.7734,23.799,23.7564,23.7734,175200.0
2012-03-21 11:15:00,27.93,27.93,27.9,27.91,97600.0,23.7734,23.7734,23.7479,23.7564,97600.0
2012-03-21 11:20:00,27.91,27.91,27.88,27.9,150400.0,23.7564,23.7564,23.7309,23.7479,150400.0
2012-03-21 11:25:00,27.9,27.92,27.9,27.91,119600.0,23.7479,23.7649,23.7479,23.7564,119600.0
2012-03-21 11:30:00,27.91,27.91,27.86,27.87,289200.0,23.7564,23.7564,23.7138,23.7224,289200.0
2012-03-21 11:35:00,27.87,27.87,27.83,27.84,221600.0,23.7224,23.7224,23.6883,23.6968,221600.0
2012-03-21 11:40:00,27.84,27.85,27.82,27.82,86800.0,23.6968,23.7053,23.6798,23.6798,86800.0
2012-03-21 11:45:00,27.82,27.82,27.8,27.82,125200.0,23.6798,23.6798,23.6628,23.6798,125200.0
2012-03-21 11:50:00,27.82,27.82,27.8,27.8,104400.0,23.6798,23.6798,23.6628,23.6628,104400.0
2012-03-21 11:55:00,27.8,27.8,27.77,27.77,94400.0,23.6628,23.6628,23.6372,23.6372,94400.0
2012-03-21 12:00:00,27.77,27.79,27.73,27.73,222000.0,23.6372,23.6543,23.6032,23.6032,222000.0
2012-03-21 12:05:00,27.73,27.79,27.73,27.77,90400.0,23.6032,23.6543,23.6032,23.6372,90400.0
2012-03-21 12:10:00,27.77,27.78,27.74,27.75,148000.0,23.6372,23.6458,23.6117,23.6202,148000.0
2012-03-21 12:15:00,27.75,27.79,27.74,27.78,77200.0,23.6202,23.6543,23.6117,23.6458,77200.0
2012-03-21 12:20:00,27.79,27.81,27.77,27.8,188800.0,23.6543,23.6713,23.6372,23.6628,188800.0
2012-03-21 12:25:00,27.8,27.82,27.77,27.8,290000.0,23.6628,23.6798,23.6372,23.6628,290000.0
2012-03-21 12:30:00,27.8,27.81,27.78,27.79,140000.0,23.6628,23.6713,23.6458,23.6543,140000.0
2012-03-21 12:35:00,27.79,27.8,27.78,27.79,118800.0,23.6543,23.6628,23.6458,23.6543,118800.0
2012-03-21 12:40:00,27.79,27.79,27.73,27.74,170000.0,23.6543,23.6543,23.6032,23.6117,170000.0
2012-03-21 12:45:00,27.74,27.78,27.74,27.76,76800.0,23.6117,23.6458,23.6117,23.6287,76800.0
2012-03-21 12:50:00,27.76,27.78,27.74,27.77,86800.0,23.6287,23.6458,23.6117,23.6372,86800.0
2012-03-21 12:55:00,27.77,27.8,27.77,27.8,326800.0,23.6372,23.6628,23.6372,23.6628,326800.0
2012-03-21 13:00:00,27.8,27.82,27.79,27.79,349200.0,23.6628,23.6798,23.6543,23.6543,349200.0
2012-03-21 13:05:00,27.79,27.8,27.77,27.79,63200.0,23.6543,23.6628,23.6372,23.6543,63200.0
2012-03-21 13:10:00,27.79,27.8,27.77,27.79,121600.0,23.6543,23.6628,23.6372,23.6543,121600.0
2012-03-21 13:15:00,27.79,27.79,27.77,27.79,56400.0,23.6543,23.6543,23.6372,23.6543,56400.0
2012-03-21 13:20:00,27.79,27.8,27.78,27.8,37200.0,23.6543,23.6628,23.6458,23.6628,37200.0
2012-03-21 13:25:00,27.8,27.8,27.76,27.76,71600.0,23.6628,23.6628,23.6287,23.6287,71600.0
2012-03-21 13:30:00,27.76,27.77,27.74,27.75,121200.0,23.6287,23.6372,23.6117,23.6202,121200.0
2012-03-21 13:35:00,27.75,27.75,27.71,27.71,146800.0,23.6202,23.6202,23.5862,23.5862,146800.0
2012-03-21 13:40:00,27.71,27.72,27.71,27.71,114000.0,23.5862,23.5947,23.5862,23.5862,114000.0
2012-03-21 13:45:00,27.71,27.73,27.71,27.73,88000.0,23.5862,23.6032,23.5862,23.6032,88000.0
2012-03-21 13:50:00,27.73,27.74,27.69,27.7,217600.0,23.6032,23.6117,23.5691,23.5777,217600.0
2012-03-21 13:55:00,27.7,27.7,27.65,27.7,182000.0,23.5777,23.5777,23.5351,23.5777,182000.0
2012-03-21 14:00:00,27.7,27.71,27.67,27.67,172400.0,23.5777,23.5862,23.5521,23.5521,172400.0
2012-03-21 14:05:00,27.67,27.71,27.67,27.71,155200.0,23.5521,23.5862,23.5521,23.5862,155200.0
2012-03-21 14:10:00,27.71,27.72,27.68,27.71,166400.0,23.5862,23.5947,23.5606,23.5862,166400.0
2012-03-21 14:15:00,27.71,27.73,27.69,27.71,320000.0,23.5862,23.6032,23.5691,23.5862,320000.0
2012-03-21 14:20:00,27.71,27.72,27.7,27.71,242400.0,23.5862,23.5947,23.5777,23.5862,242400.0
2012-03-21 14:25:00,27.71,27.72,27.68,27.7,233200.0,23.5862,23.5947,23.5606,23.5777,233200.0
2012-03-21 14:30:00,27.7,27.72,27.68,27.7,231600.0,23.5777,23.5947,23.5606,23.5777,231600.0
2012-03-21 14:35:00,27.7,27.72,27.68,27.69,150400.0,23.5777,23.5947,23.5606,23.5691,150400.0
2012-03-21 14:40:00,27.69,27.71,27.68,27.71,108800.0,23.5691,23.5862,23.5606,23.5862,108800.0
2012-03-21 14:45:00,27.71,27.71,27.68,27.7,170000.0,23.5862,23.5862,23.5606,23.5777,170000.0
2012-03-21 14:50:00,27.7,27.71,27.68,27.7,184800.0,23.5777,23.5862,23.5606,23.5777,184800.0
2012-03-21 14:55:00,27.7,27.71,27.69,27.71,190000.0,23.5777,23.5862,23.5691,23.5862,190000.0
2012-03-21 15:00:00,27.71,27.71,27.69,27.7,233200.0,23.5862,23.5862,23.5691,23.5777,233200.0
2012-03-21 15:05:00,27.69,27.7,27.67,27.67,261600.0,23.5691,23.5777,23.5521,23.5521,261600.0
2012-03-21 15:10:00,27.67,27.7,27.61,27.67,416800.0,23.5521,23.5777,23.5011,23.5521,416800.0
2012-03-21 15:15:00,27.67,27.7,27.66,27.69,146800.0,23.5521,23.5777,23.5436,23.5691,146800.0
2012-03-21 15:20:00,27.7,27.71,27.68,27.7,136000.0,23.5777,23.5862,23.5606,23.5777,136000.0
2012-03-21 15:25:00,27.7,27.7,27.66,27.67,223200.0,23.5777,23.5777,23.5436,23.5521,223200.0
2012-03-21 15:30:00,27.67,27.74,27.67,27.73,398000.0,23.5521,23.6117,23.5521,23.6032,398000.0
2012-03-21 15:35:00,27.73,27.73,27.68,27.71,342400.0,23.6032,23.6032,23.5606,23.5862,342400.0
2012-03-21 15:40:00,27.71,27.72,27.69,27.72,158000.0,23.5862,23.5947,23.5691,23.5947,158000.0
2012-03-21 15:45:00,27.72,27.73,27.65,27.69,407600.0,23.5947,23.6032,23.5351,23.5691,407600.0
2012-03-21 15:50:00,27.69,27.69,27.67,27.68,415600.0,23.5691,23.5691,23.5521,23.5606,415600.0
2012-03-21 15:55:00,27.68,27.68,27.6,27.6,747200.0,23.5606,23.5606,23.4925,23.4925,747200.0
2012-03-22 09:30:00,27.57,27.61,27.27,27.45,511200.0,23.467,23.5011,23.2116,23.3649,511200.0
2012-03-22 09:35:00,27.45,27.48,27.41,27.48,108000.0,23.3649,23.3904,23.3308,23.3904,108000.0
2012-03-22 09:40:00,27.47,27.5,27.46,27.5,124400.0,23.3819,23.4074,23.3734,23.4074,124400.0
2012-03-22 09:45:00,27.5,27.52,27.48,27.49,303600.0,23.4074,23.4244,23.3904,23.3989,303600.0
2012-03-22 09:50:00,27.49,27.56,27.49,27.56,179200.0,23.3989,23.4585,23.3989,23.4585,179200.0
2012-03-22 09:55:00,27.56,27.57,27.52,27.57,189200.0,23.4585,23.467,23.4244,23.467,189200.0
2012-03-22 10:00:00,27.57,27.58,27.52,27.53,502000.0,23.467,23.4755,23.4244,23.433,502000.0
2012-03-22 10:05:00,27.52,27.55,27.5,27.52,169200.0,23.4244,23.45,23.4074,23.4244,169200.0
2012-03-22 10:10:00,27.53,27.58,27.51,27.58,114000.0,23.433,23.4755,23.4159,23.4755,114000.0
2012-03-22 10:15:00,27.58,27.62,27.5,27.52,146000.0,23.4755,23.5096,23.4074,23.4244,146000.0
2012-03-22 10:20:00,27.52,27.58,27.52,27.54,154800.0,23.4244,23.4755,23.4244,23.4415,154800.0
2012-03-22 10:25:00,27.54,27.56,27.5,27.5,180000.0,23.4415,23.4585,23.4074,23.4074,180000.0
2012-03-22 10:30:00,27.5,27.55,27.5,27.51,174400.0,23.4074,23.45,23.4074,23.4159,174400.0
2012-03-22 10:35:00,27.51,27.56,27.5,27.55,467200.0,23.4159,23.4585,23.4074,23.45,467200.0
2012-03-22 10:40:00,27.55,27.58,27.53,27.55,132800.0,23.45,23.4755,23.433,23.45,132800.0
2012-03-22 10:45:00,27.55,27.59,27.55,27.58,126400.0,23.45,23.484,23.45,23.4755,126400.0
2012-03-22 10:50:00,27.58,27.59,27.56,27.56,162800.0,23.4755,23.484,23.4585,23.4585,162800.0
2012-03-22 10:55:00,27.56,27.58,27.56,27.57,143200.0,23.4585,23.4755,23.4585,23.467,143200.0
2012-03-22 11:00:00,27.57,27.62,27.55,27.61,161600.0,23.467,23.5096,23.45,23.5011,161600.0
2012-03-22 11:05:00,27.61,27.61,27.58,27.59,191200.0,23.5011,23.5011,23.4755,23.484,191200.0
2012-03-22 11:10:00,27.59,27.64,27.59,27.61,148000.0,23.484,23.5266,23.484,23.5011,148000.0
2012-03-22 11:15:00,27.61,27.63,27.59,27.6,296400.0,23.5011,23.5181,23.484,23.4925,296400.0
2012-03-22 11:20:00,27.61,27.61,27.57,27.58,250800.0,23.5011,23.5011,23.467,23.4755,250800.0
2012-03-22 11:25:00,27.58,27.59,27.5,27.51,281600.0,23.4755,23.484,23.4074,23.4159,281600.0
2012-03-22 11:30:00,27.51,27.56,27.51,27.54,204800.0,23.4159,23.4585,23.4159,23.4415,204800.0
2012-03-22 11:35:00,27.54,27.55,27.53,27.54,108800.0,23.4415,23.45,23.433,23.4415,108800.0
2012-03-22 11:40:00,27.54,27.58,27.52,27.54,136000.0,23.4415,23.4755,23.4244,23.4415,136000.0
2012-03-22 11:45:00,27.54,27.56,27.5,27.5,111200.0,23.4415,23.4585,23.4074,23.4074,111200.0
2012-03-22 11:50:00,27.5,27.5,27.49,27.5,132800.0,23.4074,23.4074,23.3989,23.4074,132800.0
2012-03-22 11:55:00,27.5,27.54,27.49,27.51,87200.0,23.4074,23.4415,23.3989,23.4159,87200.0
2012-03-22 12:00:00,27.52,27.55,27.52,27.54,40400.0,23.4244,23.45,23.4244,23.4415,40400.0
2012-03-22 12:05:00,27.55,27.55,27.52,27.53,77600.0,23.45,23.45,23.4244,23.433,77600.0
2012-03-22 12:10:00,27.53,27.54,27.51,27.52,106800.0,23.433,23.4415,23.4159,23.4244,106800.0
2012-03-22 12:15:00,27.51,27.54,27.5,27.51,98000.0,23.4159,23.4415,23.4074,23.4159,98000.0
2012-03-22 12:20:00,27.52,27.55,27.5,27.5,130800.0,23.4244,23.45,23.4074,23.4074,130800.0
2012-03-22 12:25:00,27.5,27.53,27.5,27.53,177200.0,23.4074,23.433,23.4074,23.433,177200.0
2012-03-22 12:30:00,27.53,27.55,27.51,27.54,112400.0,23.433,23.45,23.4159,23.4415,112400.0
2012-03-22 12:35:00,27.54,27.58,27.54,27.56,96400.0,23.4415,23.4755,23.4415,23.4585,96400.0
2012-03-22 12:40:00,27.56,27.58,27.55,27.56,113200.0,23.4585,23.4755,23.45,23.4585,113200.0
2012-03-22 12:45:00,27.56,27.58,27.55,27.57,108000.0,23.4585,23.4755,23.45,23.467,108000.0
2012-03-22 12:50:00,27.57,27.63,27.57,27.61,139200.0,23.467,23.5181,23.467,23.5011,139200.0
2012-03-22 12:55:00,27.61,27.62,27.6,27.6,86000.0,23.5011,23.5096,23.4925,23.4925,86000.0
2012-03-22 13:00:00,27.61,27.67,27.61,27.66,98000.0,23.5011,23.5521,23.5011,23.5436,98000.0
2012-03-22 13:05:00,27.66,27.69,27.66,27.68,116000.0,23.5436,23.5691,23.5436,23.5606,116000.0
2012-03-22 13:10:00,27.68,27.71,27.67,27.67,125600.0,23.5606,23.5862,23.5521,23.5521,125600.0
2012-03-22 13:15:00,27.66,27.68,27.65,27.65,64000.0,23.5436,23.5606,23.5351,23.5351,64000.0
2012-03-22 13:20:00,27.65,27.65,27.59,27.59,156000.0,23.5351,23.5351,23.484,23.484,156000.0
2012-03-22 13:25:00,27.59,27.6,27.55,27.58,148000.0,23.484,23.4925,23.45,23.4755,148000.0
2012-03-22 13:30:00,27.58,27.64,27.58,27.6,72000.0,23.4755,23.5266,23.4755,23.4925,72000.0
2012-03-22 13:35:00,27.6,27.63,27.59,27.59,162400.0,23.4925,23.5181,23.484,23.484,162400.0
2012-03-22 13:40:00,27.6,27.63,27.59,27.61,105600.0,23.4925,23.5181,23.484,23.5011,105600.0
2012-03-22 13:45:00,27.62,27.63,27.62,27.62,69200.0,23.5096,23.5181,23.5096,23.5096,69200.0
2012-03-22 13:50:00,27.62,27.63,27.61,27.62,98400.0,23.5096,23.5181,23.5011,23.5096,98400.0
2012-03-22 13:55:00,27.62,27.62,27.58,27.6,160800.0,23.5096,23.5096,23.4755,23.4925,160800.0
2012-03-22 14:00:00,27.59,27.6,27.52,27.54,284000.0,23.484,23.4925,23.4244,23.4415,284000.0
2012-03-22 14:05:00,27.53,27.59,27.52,27.59,190000.0,23.433,23.484,23.4244,23.484,190000.0
2012-03-22 14:10:00,27.59,27.6,27.56,27.57,124800.0,23.484,23.4925,23.4585,23.467,124800.0
2012-03-22 14:15:00,27.57,27.57,27.55,27.55,107200.0,23.467,23.467,23.45,23.45,107200.0
2012-03-22 14:20:00,27.55,27.57,27.54,27.57,94400.0,23.45,23.467,23.4415,23.467,94400.0
2012-03-22 14:25:00,27.56,27.57,27.51,27.55,260000.0,23.4585,23.467,23.4159,23.45,260000.0
2012-03-22 14:30:00,27.56,27.59,27.53,27.53,106400.0,23.4585,23.484,23.433,23.433,106400.0
2012-03-22 14:35:00,27.53,27.57,27.53,27.55,247600.0,23.433,23.467,23.433,23.45,247600.0
2012-03-22 14:40:00,27.54,27.54,27.5,27.51,210400.0,23.4415,23.4415,23.4074,23.4159,210400.0
2012-03-22 14:45:00,27.5,27.52,27.49,27.5,168800.0,23.4074,23.4244,23.3989,23.4074,168800.0
2012-03-22 14:50:00,27.49,27.5,27.49,27.5,147200.0,23.3989,23.4074,23.3989,23.4074,147200.0
2012-03-22 14:55:00,27.5,27.53,27.49,27.5,176400.0,23.4074,23.433,23.3989,23.4074,176400.0
2012-03-22 15:00:00,27.5,27.52,27.5,27.52,300400.0,23.4074,23.4244,23.4074,23.4244,300400.0
2012-03-22 15:05:00,27.52,27.53,27.51,27.52,243200.0,23.4244,23.433,23.4159,23.4244,243200.0
2012-03-22 15:10:00,27.52,27.54,27.52,27.53,264800.0,23.4244,23.4415,23.4244,23.433,264800.0
2012-03-22 15:15:00,27.53,27.53,27.51,27.52,252400.0,23.433,23.433,23.4159,23.4244,252400.0
2012-03-22 15:20:00,27.53,27.61,27.52,27.57,408800.0,23.433,23.5011,23.4244,23.467,408800.0
2012-03-22 15:25:00,27.57,27.64,27.55,27.61,474400.0,23.467,23.5266,23.45,23.5011,474400.0
2012-03-22 15:30:00,27.61,27.75,27.61,27.72,642400.0,23.5011,23.6202,23.5011,23.5947,642400.0
2012-03-22 15:35:00,27.71,27.89,27.71,27.89,948800.0,23.5862,23.7394,23.5862,23.7394,948800.0
2012-03-22 15:40:00,27.88,27.91,27.75,27.75,822800.0,23.7309,23.7564,23.6202,23.6202,822800.0
2012-03-22 15:45:00,27.75,27.83,27.72,27.74,715200.0,23.6202,23.6883,23.5947,23.6117,715200.0
2012-03-22 15:50:00,27.74,27.77,27.72,27.75,532400.0,23.6117,23.6372,23.5947,23.6202,532400.0
2012-03-22 15:55:00,27.75,27.75,27.7,27.75,723600.0,23.6202,23.6202,23.5777,23.6202,723600.0
2012-03-23 09:30:00,27.8,27.88,27.44,27.44,1100400.0,23.6628,23.7309,23.3564,23.3564,1100400.0
2012-03-23 09:35:00,27.47,27.81,27.31,27.34,613200.0,23.3819,23.6713,23.2457,23.2712,613200.0
2012-03-23 09:40:00,27.36,27.48,27.34,27.34,413200.0,23.2883,23.3904,23.2712,23.2712,413200.0
2012-03-23 09:45:00,27.35,27.41,27.28,27.36,429200.0,23.2797,23.3308,23.2202,23.2883,429200.0
2012-03-23 09:50:00,27.36,27.37,27.1,27.13,725600.0,23.2883,23.2968,23.0669,23.0925,725600.0
2012-03-23 09:55:00,27.13,27.21,27.0,27.13,534400.0,23.0925,23.1606,22.9818,23.0925,534400.0
2012-03-23 10:00:00,27.11,27.13,26.66,26.78,1128800.0,23.0755,23.0925,22.6924,22.7946,1128800.0
2012-03-23 10:05:00,26.77,26.79,26.6,26.7,986800.0,22.7861,22.8031,22.6414,22.7265,986800.0
2012-03-23 10:10:00,26.69,26.72,26.52,26.6,898800.0,22.718,22.7435,22.5733,22.6414,898800.0
2012-03-23 10:15:00,26.6,26.74,26.6,26.68,808400.0,22.6414,22.7605,22.6414,22.7095,808400.0
2012-03-23 10:20:00,26.7,26.79,26.7,26.75,637200.0,22.7265,22.8031,22.7265,22.769,637200.0
2012-03-23 10:25:00,26.75,26.77,26.62,26.64,335600.0,22.769,22.7861,22.6584,22.6754,335600.0
2012-03-23 10:30:00,26.64,26.71,26.57,26.65,705200.0,22.6754,22.735,22.6158,22.6839,705200.0
2012-03-23 10:35:00,26.64,26.74,26.64,26.73,472800.0,22.6754,22.7605,22.6754,22.752,472800.0
2012-03-23 10:40:00,26.73,26.87,26.73,26.86,624800.0,22.752,22.8712,22.752,22.8627,624800.0
2012-03-23 10:45:00,26.85,26.88,26.77,26.79,467200.0,22.8542,22.8797,22.7861,22.8031,467200.0
2012-03-23 10:50:00,26.79,26.88,26.78,26.87,337600.0,22.8031,22.8797,22.7946,22.8712,337600.0
2012-03-23 10:55:00,26.86,27.0,26.86,26.91,442000.0,22.8627,22.9818,22.8627,22.9052,442000.0
2012-03-23 11:00:00,26.91,26.99,26.89,26.95,343200.0,22.9052,22.9733,22.8882,22.9393,343200.0
2012-03-23 11:05:00,26.94,26.96,26.92,26.95,256400.0,22.9308,22.9478,22.9137,22.9393,256400.0
2012-03-23 11:10:00,26.95,26.98,26.88,26.89,271200.0,22.9393,22.9648,22.8797,22.8882,271200.0
2012-03-23 11:15:00,26.89,26.95,26.84,26.88,271200.0,22.8882,22.9393,22.8456,22.8797,271200.0
2012-03-23 11:20:00,26.89,26.96,26.88,26.9,155200.0,22.8882,22.9478,22.8797,22.8967,155200.0
2012-03-23 11:25:00,26.9,26.96,26.88,26.92,180400.0,22.8967,22.9478,22.8797,22.9137,180400.0
2012-03-23 11:30:00,26.92,27.01,26.92,27.0,293600.0,22.9137,22.9903,22.9137,22.9818,293600.0
2012-03-23 11:35:00,27.0,27.0,26.88,26.91,266000.0,22.9818,22.9818,22.8797,22.9052,266000.0
2012-03-23 11:40:00,26.91,26.94,26.86,26.93,108800.0,22.9052,22.9308,22.8627,22.9222,108800.0
2012-03-23 11:45:00,26.94,26.98,26.92,26.95,164000.0,22.9308,22.9648,22.9137,22.9393,164000.0
2012-03-23 11:50:00,26.95,26.99,26.94,26.99,155200.0,22.9393,22.9733,22.9308,22.9733,155200.0
2012-03-23 11:55:00,26.99,26.99,26.95,26.96,104800.0,22.9733,22.9733,22.9393,22.9478,104800.0
2012-03-23 12:00:00,26.96,26.98,26.94,26.94,65600.0,22.9478,22.9648,22.9308,22.9308,65600.0
2012-03-23 12:05:00,26.94,26.96,26.89,26.96,117200.0,22.9308,22.9478,22.8882,22.9478,117200.0
2012-03-23 12:10:00,26.96,26.96,26.92,26.92,80000.0,22.9478,22.9478,22.9137,22.9137,80000.0
2012-03-23 12:15:00,26.92,26.94,26.84,26.86,149600.0,22.9137,22.9308,22.8456,22.8627,149600.0
2012-03-23 12:20:00,26.87,26.9,26.85,26.88,127200.0,22.8712,22.8967,22.8542,22.8797,127200.0
2012-03-23 12:25:00,26.88,26.93,26.88,26.93,124000.0,22.8797,22.9222,22.8797,22.9222,124000.0
2012-03-23 12:30:00,26.93,26.94,26.87,26.9,110400.0,22.9222,22.9308,22.8712,22.8967,110400.0
2012-03-23 12:35:00,26.89,26.93,26.89,26.92,67200.0,22.8882,22.9222,22.8882,22.9137,67200.0
2012-03-23 12:40:00,26.93,26.97,26.9,26.97,104800.0,22.9222,22.9563,22.8967,22.9563,104800.0
2012-03-23 12:45:00,26.97,27.0,26.95,27.0,59600.0,22.9563,22.9818,22.9393,22.9818,59600.0
2012-03-23 12:50:00,27.0,27.0,26.96,27.0,83600.0,22.9818,22.9818,22.9478,22.9818,83600.0
2012-03-23 12:55:00,26.99,27.0,26.94,26.96,71200.0,22.9733,22.9818,22.9308,22.9478,71200.0
2012-03-23 13:00:00,26.96,27.0,26.96,27.0,145200.0,22.9478,22.9818,22.9478,22.9818,145200.0
2012-03-23 13:05:00,27.0,27.0,26.95,26.97,113200.0,22.9818,22.9818,22.9393,22.9563,113200.0
2012-03-23 13:10:00,26.98,26.99,26.91,26.92,99200.0,22.9648,22.9733,22.9052,22.9137,99200.0
2012-03-23 13:15:00,26.91,26.94,26.89,26.89,103600.0,22.9052,22.9308,22.8882,22.8882,103600.0
2012-03-23 13:20:00,26.89,26.92,26.84,26.86,159600.0,22.8882,22.9137,22.8456,22.8627,159600.0
2012-03-23 13:25:00,26.86,26.89,26.85,26.86,65600.0,22.8627,22.8882,22.8542,22.8627,65600.0
2012-03-23 13:30:00,26.86,26.9,26.85,26.86,126800.0,22.8627,22.8967,22.8542,22.8627,126800.0
2012-03-23 13:35:00,26.86,26.89,26.86,26.86,64000.0,22.8627,22.8882,22.8627,22.8627,64000.0
2012-03-23 13:40:00,26.86,26.89,26.86,26.86,84000.0,22.8627,22.8882,22.8627,22.8627,84000.0
2012-03-23 13:45:00,26.86,26.86,26.77,26.78,228000.0,22.8627,22.8627,22.7861,22.7946,228000.0
2012-03-23 13:50:00,26.78,26.81,26.78,26.81,138000.0,22.7946,22.8201,22.7946,22.8201,138000.0
2012-03-23 13:55:00,26.81,26.82,26.79,26.79,160800.0,22.8201,22.8286,22.8031,22.8031,160800.0
2012-03-23 14:00:00,26.79,26.83,26.79,26.83,250800.0,22.8031,22.8371,22.8031,22.8371,250800.0
2012-03-23 14:05:00,26.83,26.85,26.79,26.85,148000.0,22.8371,22.8542,22.8031,22.8542,148000.0
2012-03-23 14:10:00,26.85,26.85,26.76,26.78,228800.0,22.8542,22.8542,22.7775,22.7946,228800.0
2012-03-23 14:15:00,26.78,26.81,26.78,26.78,170400.0,22.7946,22.8201,22.7946,22.7946,170400.0
2012-03-23 14:20:00,26.78,26.81,26.78,26.8,169600.0,22.7946,22.8201,22.7946,22.8116,169600.0
2012-03-23 14:25:00,26.8,26.81,26.79,26.8,191200.0,22.8116,22.8201,22.8031,22.8116,191200.0
2012-03-23 14:30:00,26.8,26.81,26.79,26.79,268400.0,22.8116,22.8201,22.8031,22.8031,268400.0
2012-03-23 14:35:00,26.79,26.8,26.73,26.77,570400.0,22.8031,22.8116,22.752,22.7861,570400.0
2012-03-23 14:40:00,26.77,26.81,26.76,26.78,286400.0,22.7861,22.8201,22.7775,22.7946,286400.0
2012-03-23 14:45:00,26.78,26.86,26.78,26.86,216800.0,22.7946,22.8627,22.7946,22.8627,216800.0
2012-03-23 14:50:00,26.86,26.9,26.84,26.84,157600.0,22.8627,22.8967,22.8456,22.8456,157600.0
2012-03-23 14:55:00,26.85,26.86,26.83,26.86,369200.0,22.8542,22.8627,22.8371,22.8627,369200.0
2012-03-23 15:00:00,26.86,26.88,26.86,26.87,148000.0,22.8627,22.8797,22.8627,22.8712,148000.0
2012-03-23 15:05:00,26.87,26.88,26.86,26.86,123200.0,22.8712,22.8797,22.8627,22.8627,123200.0
2012-03-23 15:10:00,26.86,26.88,26.85,26.88,309200.0,22.8627,22.8797,22.8542,22.8797,309200.0
2012-03-23 15:15:00,26.88,26.9,26.87,26.9,171200.0,22.8797,22.8967,22.8712,22.8967,171200.0
2012-03-23 15:20:00,26.9,26.9,26.87,26.88,246400.0,22.8967,22.8967,22.8712,22.8797,246400.0
2012-03-23 15:25:00,26.88,26.89,26.86,26.87,238400.0,22.8797,22.8882,22.8627,22.8712,238400.0
2012-03-23 15:30:00,26.86,26.88,26.86,26.86,339200.0,22.8627,22.8797,22.8627,22.8627,339200.0
2012-03-23 15:35:00,26.86,26.86,26.81,26.82,450400.0,22.8627,22.8627,22.8201,22.8286,450400.0
2012-03-23 15:40:00,26.82,26.85,26.81,26.85,691200.0,22.8286,22.8542,22.8201,22.8542,691200.0
2012-03-23 15:45:00,26.85,26.87,26.84,26.86,598000.0,22.8542,22.8712,22.8456,22.8627,598000.0
2012-03-23 15:50:00,26.86,26.87,26.83,26.83,538000.0,22.8627,22.8712,22.8371,22.8371,538000.0
2012-03-23 15:55:00,26.83,26.86,26.83,26.85,658800.0,22.8371,22.8627,22.8371,22.8542,658800.0
2012-03-26 09:30:00,26.97,27.13,26.93,27.02,651200.0,22.9563,23.0925,22.9222,22.9989,651200.0
2012-03-26 09:35:00,27.02,27.19,27.02,27.18,756000.0,22.9989,23.1436,22.9989,23.135,756000.0
2012-03-26 09:40:00,27.18,27.2,27.14,27.15,232400.0,23.135,23.1521,23.101,23.1095,232400.0
2012-03-26 09:45:00,27.15,27.19,27.11,27.18,355200.0,23.1095,23.1436,23.0755,23.135,355200.0
2012-03-26 09:50:00,27.18,27.18,27.04,27.04,412400.0,23.135,23.135,23.0159,23.0159,412400.0
2012-03-26 09:55:00,27.05,27.06,27.0,27.06,315600.0,23.0244,23.0329,22.9818,23.0329,315600.0
2012-03-26 10:00:00,27.05,27.07,27.0,27.0,238000.0,23.0244,23.0414,22.9818,22.9818,238000.0
2012-03-26 10:05:00,27.01,27.05,27.0,27.05,200800.0,22.9903,23.0244,22.9818,23.0244,200800.0
2012-03-26 10:10:00,27.05,27.12,27.05,27.1,209200.0,23.0244,23.084,23.0244,23.0669,209200.0
2012-03-26 10:15:00,27.11,27.14,27.09,27.12,102400.0,23.0755,23.101,23.0584,23.084,102400.0
2012-03-26 10:20:00,27.12,27.12,27.07,27.07,192000.0,23.084,23.084,23.0414,23.0414,192000.0
2012-03-26 10:25:00,27.07,27.07,27.03,27.06,137600.0,23.0414,23.0414,23.0074,23.0329,137600.0
2012-03-26 10:30:00,27.06,27.07,27.04,27.07,124000.0,23.0329,23.0414,23.0159,23.0414,124000.0
2012-03-26 10:35:00,27.07,27.08,27.06,27.07,88800.0,23.0414,23.0499,23.0329,23.0414,88800.0
2012-03-26 10:40:00,27.07,27.08,27.03,27.03,142400.0,23.0414,23.0499,23.0074,23.0074,142400.0
2012-03-26 10:45:00,27.03,27.07,27.0,27.06,132000.0,23.0074,23.0414,22.9818,23.0329,132000.0
2012-03-26 10:50:00,27.07,27.09,27.06,27.07,106000.0,23.0414,23.0584,23.0329,23.0414,106000.0
2012-03-26 10:55:00,27.06,27.07,27.04,27.06,63600.0,23.0329,23.0414,23.0159,23.0329,63600.0
2012-03-26 11:00:00,27.06,27.08,27.02,27.02,110000.0,23.0329,23.0499,22.9989,22.9989,110000.0
2012-03-26 11:05:00,27.02,27.03,27.0,27.02,69600.0,22.9989,23.0074,22.9818,22.9989,69600.0
2012-03-26 11:10:00,27.02,27.02,26.98,26.99,182000.0,22.9989,22.9989,22.9648,22.9733,182000.0
2012-03-26 11:15:00,26.99,26.99,26.96,26.96,201600.0,22.9733,22.9733,22.9478,22.9478,201600.0
2012-03-26 11:20:00,26.96,26.98,26.94,26.94,151200.0,22.9478,22.9648,22.9308,22.9308,151200.0
2012-03-26 11:25:00,26.94,26.96,26.94,26.94,121600.0,22.9308,22.9478,22.9308,22.9308,121600.0
2012-03-26 11:30:00,26.94,26.95,26.94,26.94,81200.0,22.9308,22.9393,22.9308,22.9308,81200.0
2012-03-26 11:35:00,26.95,26.97,26.95,26.97,62800.0,22.9393,22.9563,22.9393,22.9563,62800.0
2012-03-26 11:40:00,26.97,26.97,26.95,26.96,92000.0,22.9563,22.9563,22.9393,22.9478,92000.0
2012-03-26 11:45:00,26.96,26.97,26.96,26.97,40800.0,22.9478,22.9563,22.9478,22.9563,40800.0
2012-03-26 11:50:00,26.97,27.01,26.97,27.0,141600.0,22.9563,22.9903,22.9563,22.9818,141600.0
2012-03-26 11:55:00,27.0,27.02,27.0,27.0,84000.0,22.9818,22.9989,22.9818,22.9818,84000.0
2012-03-26 12:00:00,27.0,27.01,27.0,27.0,60400.0,22.9818,22.9903,22.9818,22.9818,60400.0
2012-03-26 12:05:00,27.0,27.02,27.0,27.01,152000.0,22.9818,22.9989,22.9818,22.9903,152000.0
2012-03-26 12:10:00,27.01,27.03,27.01,27.03,78800.0,22.9903,23.0074,22.9903,23.0074,78800.0
2012-03-26 12:15:00,27.04,27.06,27.04,27.06,186400.0,23.0159,23.0329,23.0159,23.0329,186400.0
2012-03-26 12:20:00,27.06,27.06,27.02,27.02,84000.0,23.0329,23.0329,22.9989,22.9989,84000.0
2012-03-26 12:25:00,27.02,27.05,27.02,27.04,64400.0,22.9989,23.0244,22.9989,23.0159,64400.0
2012-03-26 12:30:00,27.04,27.04,27.03,27.03,95200.0,23.0159,23.0159,23.0074,23.0074,95200.0
2012-03-26 12:35:00,27.03,27.04,27.03,27.04,69600.0,23.0074,23.0159,23.0074,23.0159,69600.0
2012-03-26 12:40:00,27.04,27.05,27.04,27.05,61600.0,23.0159,23.0244,23.0159,23.0244,61600.0
2012-03-26 12:45:00,27.05,27.06,27.05,27.06,82800.0,23.0244,23.0329,23.0244,23.0329,82800.0
2012-03-26 12:50:00,27.05,27.08,27.05,27.07,102400.0,23.0244,23.0499,23.0244,23.0414,102400.0
2012-03-26 12:55:00,27.06,27.08,27.06,27.07,66000.0,23.0329,23.0499,23.0329,23.0414,66000.0
2012-03-26 13:00:00,27.07,27.08,27.05,27.06,58800.0,23.0414,23.0499,23.0244,23.0329,58800.0
2012-03-26 13:05:00,27.06,27.06,27.04,27.04,55600.0,23.0329,23.0329,23.0159,23.0159,55600.0
2012-03-26 13:10:00,27.04,27.04,27.04,27.04,49200.0,23.0159,23.0159,23.0159,23.0159,49200.0
2012-03-26 13:15:00,27.04,27.04,27.03,27.03,88400.0,23.0159,23.0159,23.0074,23.0074,88400.0
2012-03-26 13:20:00,27.03,27.04,27.03,27.04,44400.0,23.0074,23.0159,23.0074,23.0159,44400.0
2012-03-26 13:25:00,27.04,27.06,27.04,27.06,86800.0,23.0159,23.0329,23.0159,23.0329,86800.0
2012-03-26 13:30:00,27.06,27.07,27.06,27.07,82400.0,23.0329,23.0414,23.0329,23.0414,82400.0
2012-03-26 13:35:00,27.07,27.1,27.07,27.09,78400.0,23.0414,23.0669,23.0414,23.0584,78400.0
2012-03-26 13:40:00,27.09,27.1,27.08,27.1,97200.0,23.0584,23.0669,23.0499,23.0669,97200.0
2012-03-26 13:45:00,27.1,27.1,27.07,27.08,79200.0,23.0669,23.0669,23.0414,23.0499,79200.0
2012-03-26 13:50:00,27.08,27.08,27.05,27.06,92400.0,23.0499,23.0499,23.0244,23.0329,92400.0
2012-03-26 13:55:00,27.06,27.06,27.05,27.06,106400.0,23.0329,23.0329,23.0244,23.0329,106400.0
2012-03-26 14:00:00,27.06,27.06,27.03,27.04,102400.0,23.0329,23.0329,23.0074,23.0159,102400.0
2012-03-26 14:05:00,27.04,27.05,27.03,27.05,122400.0,23.0159,23.0244,23.0074,23.0244,122400.0
2012-03-26 14:10:00,27.05,27.05,27.02,27.02,102000.0,23.0244,23.0244,22.9989,22.9989,102000.0
2012-03-26 14:15:00,27.02,27.05,27.02,27.05,94400.0,22.9989,23.0244,22.9989,23.0244,94400.0
2012-03-26 14:20:00,27.04,27.09,27.04,27.09,104400.0,23.0159,23.0584,23.0159,23.0584,104400.0
2012-03-26 14:25:00,27.09,27.1,27.05,27.06,98800.0,23.0584,23.0669,23.0244,23.0329,98800.0
2012-03-26 14:30:00,27.06,27.09,27.05,27.08,120800.0,23.0329,23.0584,23.0244,23.0499,120800.0
2012-03-26 14:35:00,27.08,27.1,27.08,27.09,152400.0,23.0499,23.0669,23.0499,23.0584,152400.0
2012-03-26 14:40:00,27.09,27.11,27.09,27.1,175200.0,23.0584,23.0755,23.0584,23.0669,175200.0
2012-03-26 14:45:00,27.1,27.1,27.08,27.08,85600.0,23.0669,23.0669,23.0499,23.0499,85600.0
2012-03-26 14:50:00,27.08,27.09,27.07,27.09,77200.0,23.0499,23.0584,23.0414,23.0584,77200.0
2012-03-26 14:55:00,27.09,27.18,27.09,27.16,292000.0,23.0584,23.135,23.0584,23.118,292000.0
2012-03-26 15:00:00,27.15,27.19,27.14,27.18,179600.0,23.1095,23.1436,23.101,23.135,179600.0
2012-03-26 15:05:00,27.18,27.19,27.15,27.16,120000.0,23.135,23.1436,23.1095,23.118,120000.0
2012-03-26 15:10:00,27.16,27.16,27.13,27.13,90000.0,23.118,23.118,23.0925,23.0925,90000.0
2012-03-26 15:15:00,27.13,27.13,27.11,27.13,134800.0,23.0925,23.0925,23.0755,23.0925,134800.0
2012-03-26 15:20:00,27.13,27.14,27.13,27.13,96800.0,23.0925,23.101,23.0925,23.0925,96800.0
2012-03-26 15:25:00,27.13,27.13,27.12,27.12,98000.0,23.0925,23.0925,23.084,23.084,98000.0
2012-03-26 15:30:00,27.12,27.13,27.11,27.11,223200.0,23.084,23.0925,23.0755,23.0755,223200.0
2012-03-26 15:35:00,27.11,27.15,27.11,27.14,162400.0,23.0755,23.1095,23.0755,23.101,162400.0
2012-03-26 15:40:00,27.13,27.15,27.13,27.13,218000.0,23.0925,23.1095,23.0925,23.0925,218000.0
2012-03-26 15:45:00,27.13,27.16,27.13,27.14,203600.0,23.0925,23.118,23.0925,23.101,203600.0
2012-03-26 15:50:00,27.14,27.14,27.11,27.11,328400.0,23.101,23.101,23.0755,23.0755,328400.0
2012-03-26 15:55:00,27.11,27.15,27.11,27.15,416800.0,23.0755,23.1095,23.0755,23.1095,416800.0
2012-03-27 09:30:00,27.18,27.27,27.11,27.18,653200.0,23.135,23.2116,23.0755,23.135,653200.0
2012-03-27 09:35:00,27.18,27.2,27.06,27.14,494000.0,23.135,23.1521,23.0329,23.101,494000.0
2012-03-27 09:40:00,27.15,27.24,27.14,27.21,101600.0,23.1095,23.1861,23.101,23.1606,101600.0
2012-03-27 09:45:00,27.21,27.29,27.18,27.24,129600.0,23.1606,23.2287,23.135,23.1861,129600.0
2012-03-27 09:50:00,27.23,27.24,27.16,27.21,163200.0,23.1776,23.1861,23.118,23.1606,163200.0
2012-03-27 09:55:00,27.21,27.22,27.18,27.22,153600.0,23.1606,23.1691,23.135,23.1691,153600.0
2012-03-27 10:00:00,27.23,27.24,27.13,27.19,214400.0,23.1776,23.1861,23.0925,23.1436,214400.0
2012-03-27 10:05:00,27.19,27.24,27.19,27.22,162000.0,23.1436,23.1861,23.1436,23.1691,162000.0
2012-03-27 10:10:00,27.22,27.22,27.17,27.18,136800.0,23.1691,23.1691,23.1265,23.135,136800.0
2012-03-27 10:15:00,27.18,27.21,27.18,27.18,114400.0,23.135,23.1606,23.135,23.135,114400.0
2012-03-27 10:20:00,27.18,27.19,27.11,27.12,270000.0,23.135,23.1436,23.0755,23.084,270000.0
2012-03-27 10:25:00,27.13,27.17,27.05,27.13,190400.0,23.0925,23.1265,23.0244,23.0925,190400.0
2012-03-27 10:30:00,27.13,27.14,27.11,27.12,134400.0,23.0925,23.101,23.0755,23.084,134400.0
2012-03-27 10:35:00,27.12,27.16,27.11,27.13,59200.0,23.084,23.118,23.0755,23.0925,59200.0
2012-03-27 10:40:00,27.13,27.14,27.09,27.14,82000.0,23.0925,23.101,23.0584,23.101,82000.0
2012-03-27 10:45:00,27.14,27.2,27.14,27.19,80400.0,23.101,23.1521,23.101,23.1436,80400.0
2012-03-27 10:50:00,27.19,27.19,27.11,27.13,124400.0,23.1436,23.1436,23.0755,23.0925,124400.0
2012-03-27 10:55:00,27.13,27.15,27.11,27.12,96400.0,23.0925,23.1095,23.0755,23.084,96400.0
2012-03-27 11:00:00,27.12,27.17,27.12,27.15,69600.0,23.084,23.1265,23.084,23.1095,69600.0
2012-03-27 11:05:00,27.15,27.16,27.12,27.15,69200.0,23.1095,23.118,23.084,23.1095,69200.0
2012-03-27 11:10:00,27.15,27.2,27.14,27.16,68000.0,23.1095,23.1521,23.101,23.118,68000.0
2012-03-27 11:15:00,27.16,27.16,27.1,27.12,97200.0,23.118,23.118,23.0669,23.084,97200.0
2012-03-27 11:20:00,27.12,27.14,27.09,27.13,80400.0,23.084,23.101,23.0584,23.0925,80400.0
2012-03-27 11:25:00,27.13,27.14,27.11,27.12,96400.0,23.0925,23.101,23.0755,23.084,96400.0
2012-03-27 11:30:00,27.12,27.15,27.12,27.13,84800.0,23.084,23.1095,23.084,23.0925,84800.0
2012-03-27 11:35:00,27.13,27.14,27.12,27.13,80800.0,23.0925,23.101,23.084,23.0925,80800.0
2012-03-27 11:40:00,27.13,27.14,27.12,27.14,76000.0,23.0925,23.101,23.084,23.101,76000.0
2012-03-27 11:45:00,27.14,27.14,27.12,27.13,70000.0,23.101,23.101,23.084,23.0925,70000.0
2012-03-27 11:50:00,27.12,27.13,27.09,27.12,112800.0,23.084,23.0925,23.0584,23.084,112800.0
2012-03-27 11:55:00,27.12,27.12,27.1,27.12,52000.0,23.084,23.084,23.0669,23.084,52000.0
2012-03-27 12:00:00,27.12,27.15,27.12,27.14,63600.0,23.084,23.1095,23.084,23.101,63600.0
2012-03-27 12:05:00,27.14,27.16,27.13,27.16,87200.0,23.101,23.118,23.0925,23.118,87200.0
2012-03-27 12:10:00,27.16,27.18,27.16,27.17,47600.0,23.118,23.135,23.118,23.1265,47600.0
2012-03-27 12:15:00,27.17,27.18,27.14,27.14,55600.0,23.1265,23.135,23.101,23.101,55600.0
2012-03-27 12:20:00,27.14,27.15,27.13,27.14,64000.0,23.101,23.1095,23.0925,23.101,64000.0
2012-03-27 12:25:00,27.15,27.17,27.15,27.17,65200.0,23.1095,23.1265,23.1095,23.1265,65200.0
2012-03-27 12:30:00,27.17,27.17,27.16,27.16,66800.0,23.1265,23.1265,23.118,23.118,66800.0
2012-03-27 12:35:00,27.16,27.16,27.13,27.14,78400.0,23.118,23.118,23.0925,23.101,78400.0
2012-03-27 12:40:00,27.14,27.16,27.14,27.16,56000.0,23.101,23.118,23.101,23.118,56000.0
2012-03-27 12:45:00,27.16,27.18,27.16,27.18,62800.0,23.118,23.135,23.118,23.135,62800.0
2012-03-27 12:50:00,27.18,27.19,27.14,27.17,82800.0,23.135,23.1436,23.101,23.1265,82800.0
2012-03-27 12:55:00,27.17,27.17,27.16,27.17,58000.0,23.1265,23.1265,23.118,23.1265,58000.0
2012-03-27 13:00:00,27.17,27.18,27.15,27.16,59600.0,23.1265,23.135,23.1095,23.118,59600.0
2012-03-27 13:05:00,27.17,27.18,27.16,27.18,44800.0,23.1265,23.135,23.118,23.135,44800.0
2012-03-27 13:10:00,27.18,27.18,27.17,27.18,52800.0,23.135,23.135,23.1265,23.135,52800.0
2012-03-27 13:15:00,27.18,27.18,27.16,27.17,101600.0,23.135,23.135,23.118,23.1265,101600.0
2012-03-27 13:20:00,27.17,27.17,27.13,27.16,106400.0,23.1265,23.1265,23.0925,23.118,106400.0
2012-03-27 13:25:00,27.16,27.16,27.15,27.16,52400.0,23.118,23.118,23.1095,23.118,52400.0
2012-03-27 13:30:00,27.16,27.17,27.14,27.14,52000.0,23.118,23.1265,23.101,23.101,52000.0
2012-03-27 13:35:00,27.14,27.15,27.12,27.14,61600.0,23.101,23.1095,23.084,23.101,61600.0
2012-03-27 13:40:00,27.14,27.15,27.11,27.13,42400.0,23.101,23.1095,23.0755,23.0925,42400.0
2012-03-27 13:45:00,27.12,27.14,27.12,27.14,46400.0,23.084,23.101,23.084,23.101,46400.0
2012-03-27 13:50:00,27.14,27.14,27.12,27.12,115600.0,23.101,23.101,23.084,23.084,115600.0
2012-03-27 13:55:00,27.12,27.12,27.09,27.09,64800.0,23.084,23.084,23.0584,23.0584,64800.0
2012-03-27 14:00:00,27.09,27.1,27.08,27.09,80400.0,23.0584,23.0669,23.0499,23.0584,80400.0
2012-03-27 14:05:00,27.1,27.13,27.09,27.13,94000.0,23.0669,23.0925,23.0584,23.0925,94000.0
2012-03-27 14:10:00,27.13,27.15,27.11,27.11,93600.0,23.0925,23.1095,23.0755,23.0755,93600.0
2012-03-27 14:15:00,27.11,27.12,27.11,27.11,57200.0,23.0755,23.084,23.0755,23.0755,57200.0
2012-03-27 14:20:00,27.11,27.13,27.11,27.11,78800.0,23.0755,23.0925,23.0755,23.0755,78800.0
2012-03-27 14:25:00,27.11,27.13,27.1,27.11,88400.0,23.0755,23.0925,23.0669,23.0755,88400.0
2012-03-27 14:30:00,27.11,27.13,27.11,27.11,203600.0,23.0755,23.0925,23.0755,23.0755,203600.0
2012-03-27 14:35:00,27.11,27.11,27.09,27.1,66800.0,23.0755,23.0755,23.0584,23.0669,66800.0
2012-03-27 14:40:00,27.1,27.13,27.1,27.11,114000.0,23.0669,23.0925,23.0669,23.0755,114000.0
2012-03-27 14:45:00,27.11,27.12,27.08,27.08,88000.0,23.0755,23.084,23.0499,23.0499,88000.0
2012-03-27 14:50:00,27.08,27.08,27.04,27.04,91200.0,23.0499,23.0499,23.0159,23.0159,91200.0
2012-03-27 14:55:00,27.05,27.06,27.03,27.06,82000.0,23.0244,23.0329,23.0074,23.0329,82000.0
2012-03-27 15:00:00,27.06,27.06,27.01,27.01,117600.0,23.0329,23.0329,22.9903,22.9903,117600.0
2012-03-27 15:05:00,27.01,27.03,27.01,27.03,118800.0,22.9903,23.0074,22.9903,23.0074,118800.0
2012-03-27 15:10:00,27.03,27.05,27.01,27.02,93200.0,23.0074,23.0244,22.9903,22.9989,93200.0
2012-03-27 15:15:00,27.02,27.06,27.02,27.05,111200.0,22.9989,23.0329,22.9989,23.0244,111200.0
2012-03-27 15:20:00,27.05,27.05,27.02,27.05,146400.0,23.0244,23.0244,22.9989,23.0244,146400.0
2012-03-27 15:25:00,27.05,27.06,27.03,27.03,116400.0,23.0244,23.0329,23.0074,23.0074,116400.0
2012-03-27 15:30:00,27.03,27.04,27.01,27.03,209200.0,23.0074,23.0159,22.9903,23.0074,209200.0
2012-03-27 15:35:00,27.03,27.03,27.0,27.0,213200.0,23.0074,23.0074,22.9818,22.9818,213200.0
2012-03-27 15:40:00,27.0,27.0,26.97,26.98,172800.0,22.9818,22.9818,22.9563,22.9648,172800.0
2012-03-27 15:45:00,26.98,26.99,26.93,26.96,275600.0,22.9648,22.9733,22.9222,22.9478,275600.0
2012-03-27 15:50:00,26.96,26.99,26.95,26.98,214000.0,22.9478,22.9733,22.9393,22.9648,214000.0
2012-03-27 15:55:00,26.98,26.98,26.95,26.97,257600.0,22.9648,22.9648,22.9393,22.9563,257600.0
2012-03-28 09:30:00,26.9,26.98,26.89,26.93,248000.0,22.8967,22.9648,22.8882,22.9222,248000.0
2012-03-28 09:35:00,26.94,26.98,26.91,26.97,81600.0,22.9308,22.9648,22.9052,22.9563,81600.0
2012-03-28 09:40:00,26.96,26.96,26.91,26.94,83200.0,22.9478,22.9478,22.9052,22.9308,83200.0
2012-03-28 09:45:00,26.94,26.95,26.87,26.87,103200.0,22.9308,22.9393,22.8712,22.8712,103200.0
2012-03-28 09:50:00,26.87,26.87,26.76,26.8,112400.0,22.8712,22.8712,22.7775,22.8116,112400.0
2012-03-28 09:55:00,26.8,26.87,26.8,26.84,108400.0,22.8116,22.8712,22.8116,22.8456,108400.0
2012-03-28 10:00:00,26.84,26.88,26.82,26.86,116800.0,22.8456,22.8797,22.8286,22.8627,116800.0
2012-03-28 10:05:00,26.87,26.87,26.84,26.84,54400.0,22.8712,22.8712,22.8456,22.8456,54400.0
2012-03-28 10:10:00,26.85,26.88,26.84,26.86,76400.0,22.8542,22.8797,22.8456,22.8627,76400.0
2012-03-28 10:15:00,26.86,26.86,26.8,26.85,67200.0,22.8627,22.8627,22.8116,22.8542,67200.0
2012-03-28 10:20:00,26.85,26.89,26.83,26.83,146400.0,22.8542,22.8882,22.8371,22.8371,146400.0
2012-03-28 10:25:00,26.83,26.86,26.8,26.86,75200.0,22.8371,22.8627,22.8116,22.8627,75200.0
2012-03-28 10:30:00,26.86,26.87,26.8,26.81,133600.0,22.8627,22.8712,22.8116,22.8201,133600.0
2012-03-28 10:35:00,26.81,26.85,26.81,26.82,97200.0,22.8201,22.8542,22.8201,22.8286,97200.0
2012-03-28 10:40:00,26.82,26.83,26.76,26.79,114400.0,22.8286,22.8371,22.7775,22.8031,114400.0
2012-03-28 10:45:00,26.79,26.83,26.76,26.81,100400.0,22.8031,22.8371,22.7775,22.8201,100400.0
2012-03-28 10:50:00,26.81,26.81,26.76,26.81,42000.0,22.8201,22.8201,22.7775,22.8201,42000.0
2012-03-28 10:55:00,26.81,26.81,26.75,26.77,79600.0,22.8201,22.8201,22.769,22.7861,79600.0
2012-03-28 11:00:00,26.77,26.77,26.67,26.7,176400.0,22.7861,22.7861,22.7009,22.7265,176400.0
2012-03-28 11:05:00,26.7,26.72,26.67,26.72,107600.0,22.7265,22.7435,22.7009,22.7435,107600.0
2012-03-28 11:10:00,26.71,26.78,26.7,26.78,74800.0,22.735,22.7946,22.7265,22.7946,74800.0
2012-03-28 11:15:00,26.78,26.79,26.77,26.79,75200.0,22.7946,22.8031,22.7861,22.8031,75200.0
2012-03-28 11:20:00,26.79,26.8,26.77,26.78,88800.0,22.8031,22.8116,22.7861,22.7946,88800.0
2012-03-28 11:25:00,26.78,26.8,26.78,26.79,46400.0,22.7946,22.8116,22.7946,22.8031,46400.0
2012-03-28 11:30:00,26.79,26.8,26.77,26.78,103600.0,22.8031,22.8116,22.7861,22.7946,103600.0
2012-03-28 11:35:00,26.77,26.78,26.73,26.76,133600.0,22.7861,22.7946,22.752,22.7775,133600.0
2012-03-28 11:40:00,26.75,26.78,26.75,26.75,60800.0,22.769,22.7946,22.769,22.769,60800.0
2012-03-28 11:45:00,26.75,26.77,26.74,26.75,116000.0,22.769,22.7861,22.7605,22.769,116000.0
2012-03-28 11:50:00,26.75,26.75,26.67,26.67,88800.0,22.769,22.769,22.7009,22.7009,88800.0
2012-03-28 11:55:00,26.67,26.68,26.63,26.68,73600.0,22.7009,22.7095,22.6669,22.7095,73600.0
2012-03-28 12:00:00,26.68,26.7,26.68,26.68,58000.0,22.7095,22.7265,22.7095,22.7095,58000.0
2012-03-28 12:05:00,26.68,26.72,26.68,26.7,58800.0,22.7095,22.7435,22.7095,22.7265,58800.0
2012-03-28 12:10:00,26.7,26.7,26.64,26.65,80000.0,22.7265,22.7265,22.6754,22.6839,80000.0
2012-03-28 12:15:00,26.65,26.72,26.63,26.68,156800.0,22.6839,22.7435,22.6669,22.7095,156800.0
2012-03-28 12:20:00,26.68,26.69,26.63,26.64,196000.0,22.7095,22.718,22.6669,22.6754,196000.0
2012-03-28 12:25:00,26.63,26.66,26.63,26.65,59200.0,22.6669,22.6924,22.6669,22.6839,59200.0
2012-03-28 12:30:00,26.65,26.66,26.63,26.65,100400.0,22.6839,22.6924,22.6669,22.6839,100400.0
2012-03-28 12:35:00,26.64,26.68,26.64,26.65,97200.0,22.6754,22.7095,22.6754,22.6839,97200.0
2012-03-28 12:40:00,26.65,26.66,26.62,26.64,51600.0,22.6839,22.6924,22.6584,22.6754,51600.0
2012-03-28 12:45:00,26.64,26.65,26.6,26.6,60400.0,22.6754,22.6839,22.6414,22.6414,60400.0
2012-03-28 12:50:00,26.6,26.6,26.57,26.6,77600.0,22.6414,22.6414,22.6158,22.6414,77600.0
2012-03-28 12:55:00,26.6,26.61,26.59,26.61,56800.0,22.6414,22.6499,22.6328,22.6499,56800.0
2012-03-28 13:00:00,26.61,26.65,26.6,26.65,86400.0,22.6499,22.6839,22.6414,22.6839,86400.0
2012-03-28 13:05:00,26.65,26.65,26.63,26.64,62000.0,22.6839,22.6839,22.6669,22.6754,62000.0
2012-03-28 13:10:00,26.65,26.65,26.61,26.61,72400.0,22.6839,22.6839,22.6499,22.6499,72400.0
2012-03-28 13:15:00,26.61,26.63,26.61,26.63,35200.0,22.6499,22.6669,22.6499,22.6669,35200.0
2012-03-28 13:20:00,26.63,26.63,26.61,26.61,60400.0,22.6669,22.6669,22.6499,22.6499,60400.0
2012-03-28 13:25:00,26.62,26.64,26.62,26.64,27200.0,22.6584,22.6754,22.6584,22.6754,27200.0
2012-03-28 13:30:00,26.64,26.64,26.62,26.63,62400.0,22.6754,22.6754,22.6584,22.6669,62400.0
2012-03-28 13:35:00,26.63,26.66,26.62,26.65,40800.0,22.6669,22.6924,22.6584,22.6839,40800.0
2012-03-28 13:40:00,26.65,26.67,26.64,26.65,42000.0,22.6839,22.7009,22.6754,22.6839,42000.0
2012-03-28 13:45:00,26.65,26.68,26.65,26.67,128000.0,22.6839,22.7095,22.6839,22.7009,128000.0
2012-03-28 13:50:00,26.67,26.68,26.65,26.68,76400.0,22.7009,22.7095,22.6839,22.7095,76400.0
2012-03-28 13:55:00,26.67,26.69,26.66,26.69,72400.0,22.7009,22.718,22.6924,22.718,72400.0
2012-03-28 14:00:00,26.69,26.7,26.66,26.66,63200.0,22.718,22.7265,22.6924,22.6924,63200.0
2012-03-28 14:05:00,26.66,26.66,26.61,26.61,96800.0,22.6924,22.6924,22.6499,22.6499,96800.0
2012-03-28 14:10:00,26.61,26.66,26.61,26.65,83200.0,22.6499,22.6924,22.6499,22.6839,83200.0
2012-03-28 14:15:00,26.66,26.68,26.66,26.66,55200.0,22.6924,22.7095,22.6924,22.6924,55200.0
2012-03-28 14:20:00,26.66,26.66,26.64,26.65,51200.0,22.6924,22.6924,22.6754,22.6839,51200.0
2012-03-28 14:25:00,26.65,26.65,26.63,26.65,52000.0,22.6839,22.6839,22.6669,22.6839,52000.0
2012-03-28 14:30:00,26.64,26.68,26.64,26.68,66000.0,22.6754,22.7095,22.6754,22.7095,66000.0
2012-03-28 14:35:00,26.68,26.71,26.68,26.68,85200.0,22.7095,22.735,22.7095,22.7095,85200.0
2012-03-28 14:40:00,26.68,26.71,26.68,26.7,79600.0,22.7095,22.735,22.7095,22.7265,79600.0
2012-03-28 14:45:00,26.71,26.72,26.7,26.71,71200.0,22.735,22.7435,22.7265,22.735,71200.0
2012-03-28 14:50:00,26.72,26.73,26.71,26.72,57200.0,22.7435,22.752,22.735,22.7435,57200.0
2012-03-28 14:55:00,26.72,26.75,26.72,26.75,61600.0,22.7435,22.769,22.7435,22.769,61600.0
2012-03-28 15:00:00,26.75,26.77,26.75,26.76,79200.0,22.769,22.7861,22.769,22.7775,79200.0
2012-03-28 15:05:00,26.77,26.78,26.76,26.77,81200.0,22.7861,22.7946,22.7775,22.7861,81200.0
2012-03-28 15:10:00,26.77,26.77,26.73,26.74,73200.0,22.7861,22.7861,22.752,22.7605,73200.0
2012-03-28 15:15:00,26.74,26.78,26.74,26.76,107200.0,22.7605,22.7946,22.7605,22.7775,107200.0
2012-03-28 15:20:00,26.76,26.78,26.74,26.78,117200.0,22.7775,22.7946,22.7605,22.7946,117200.0
2012-03-28 15:25:00,26.78,26.78,26.73,26.73,94000.0,22.7946,22.7946,22.752,22.752,94000.0
2012-03-28 15:30:00,26.73,26.76,26.73,26.75,140000.0,22.752,22.7775,22.752,22.769,140000.0
2012-03-28 15:35:00,26.75,26.76,26.71,26.76,163200.0,22.769,22.7775,22.735,22.7775,163200.0
2012-03-28 15:40:00,26.76,26.79,26.75,26.77,170000.0,22.7775,22.8031,22.769,22.7861,170000.0
2012-03-28 15:45:00,26.77,26.8,26.77,26.78,273600.0,22.7861,22.8116,22.7861,22.7946,273600.0
2012-03-28 15:50:00,26.78,26.79,26.75,26.76,237200.0,22.7946,22.8031,22.769,22.7775,237200.0
2012-03-28 15:55:00,26.76,26.81,26.76,26.81,598800.0,22.7775,22.8201,22.7775,22.8201,598800.0
2012-03-29 09:30:00,26.58,26.77,26.58,26.76,277200.0,22.6243,22.7861,22.6243,22.7775,277200.0
2012-03-29 09:35:00,26.78,26.78,26.71,26.74,76800.0,22.7946,22.7946,22.735,22.7605,76800.0
2012-03-29 09:40:00,26.74,26.76,26.72,26.72,128000.0,22.7605,22.7775,22.7435,22.7435,128000.0
2012-03-29 09:45:00,26.72,26.73,26.63,26.63,80800.0,22.7435,22.752,22.6669,22.6669,80800.0
2012-03-29 09:50:00,26.64,26.69,26.63,26.66,258400.0,22.6754,22.718,22.6669,22.6924,258400.0
2012-03-29 09:55:00,26.67,26.67,26.59,26.63,78800.0,22.7009,22.7009,22.6328,22.6669,78800.0
2012-03-29 10:00:00,26.63,26.7,26.61,26.69,140400.0,22.6669,22.7265,22.6499,22.718,140400.0
2012-03-29 10:05:00,26.69,26.7,26.66,26.69,80000.0,22.718,22.7265,22.6924,22.718,80000.0
2012-03-29 10:10:00,26.69,26.7,26.65,26.69,142800.0,22.718,22.7265,22.6839,22.718,142800.0
2012-03-29 10:15:00,26.69,26.73,26.67,26.71,85200.0,22.718,22.752,22.7009,22.735,85200.0
2012-03-29 10:20:00,26.71,26.77,26.71,26.72,96000.0,22.735,22.7861,22.735,22.7435,96000.0
2012-03-29 10:25:00,26.72,26.73,26.71,26.72,42400.0,22.7435,22.752,22.735,22.7435,42400.0
2012-03-29 10:30:00,26.71,26.78,26.71,26.75,121200.0,22.735,22.7946,22.735,22.769,121200.0
2012-03-29 10:35:00,26.75,26.82,26.75,26.8,104000.0,22.769,22.8286,22.769,22.8116,104000.0
2012-03-29 10:40:00,26.8,26.85,26.8,26.84,73200.0,22.8116,22.8542,22.8116,22.8456,73200.0
2012-03-29 10:45:00,26.84,26.87,26.78,26.8,55200.0,22.8456,22.8712,22.7946,22.8116,55200.0
2012-03-29 10:50:00,26.8,26.81,26.75,26.75,74400.0,22.8116,22.8201,22.769,22.769,74400.0
2012-03-29 10:55:00,26.75,26.79,26.73,26.78,57200.0,22.769,22.8031,22.752,22.7946,57200.0
2012-03-29 11:00:00,26.78,26.84,26.76,26.83,112800.0,22.7946,22.8456,22.7775,22.8371,112800.0
2012-03-29 11:05:00,26.82,26.83,26.81,26.82,110000.0,22.8286,22.8371,22.8201,22.8286,110000.0
2012-03-29 11:10:00,26.82,26.82,26.78,26.79,129200.0,22.8286,22.8286,22.7946,22.8031,129200.0
2012-03-29 11:15:00,26.8,26.81,26.75,26.76,72000.0,22.8116,22.8201,22.769,22.7775,72000.0
2012-03-29 11:20:00,26.76,26.78,26.75,26.75,88800.0,22.7775,22.7946,22.769,22.769,88800.0
2012-03-29 11:25:00,26.75,26.76,26.7,26.71,104000.0,22.769,22.7775,22.7265,22.735,104000.0
2012-03-29 11:30:00,26.7,26.75,26.69,26.74,62800.0,22.7265,22.769,22.718,22.7605,62800.0
2012-03-29 11:35:00,26.73,26.73,26.7,26.7,61600.0,22.752,22.752,22.7265,22.7265,61600.0
2012-03-29 11:40:00,26.7,26.72,26.69,26.69,40400.0,22.7265,22.7435,22.718,22.718,40400.0
2012-03-29 11:45:00,26.7,26.71,26.7,26.71,50400.0,22.7265,22.735,22.7265,22.735,50400.0
2012-03-29 11:50:00,26.71,26.71,26.68,26.69,58400.0,22.735,22.735,22.7095,22.718,58400.0
2012-03-29 11:55:00,26.69,26.7,26.67,26.7,78400.0,22.718,22.7265,22.7009,22.7265,78400.0
2012-03-29 12:00:00,26.71,26.73,26.69,26.73,52400.0,22.735,22.752,22.718,22.752,52400.0
2012-03-29 12:05:00,26.72,26.75,26.72,26.75,84800.0,22.7435,22.769,22.7435,22.769,84800.0
2012-03-29 12:10:00,26.75,26.75,26.72,26.73,62800.0,22.769,22.769,22.7435,22.752,62800.0
2012-03-29 12:15:00,26.74,26.74,26.73,26.74,43600.0,22.7605,22.7605,22.752,22.7605,43600.0
2012-03-29 12:20:00,26.74,26.74,26.71,26.72,66000.0,22.7605,22.7605,22.735,22.7435,66000.0
2012-03-29 12:25:00,26.72,26.73,26.71,26.72,44800.0,22.7435,22.752,22.735,22.7435,44800.0
2012-03-29 12:30:00,26.72,26.72,26.68,26.68,41600.0,22.7435,22.7435,22.7095,22.7095,41600.0
2012-03-29 12:35:00,26.68,26.71,26.68,26.7,43600.0,22.7095,22.735,22.7095,22.7265,43600.0
2012-03-29 12:40:00,26.7,26.71,26.69,26.69,19600.0,22.7265,22.735,22.718,22.718,19600.0
2012-03-29 12:45:00,26.7,26.71,26.69,26.7,40000.0,22.7265,22.735,22.718,22.7265,40000.0
2012-03-29 12:50:00,26.7,26.73,26.69,26.72,88800.0,22.7265,22.752,22.718,22.7435,88800.0
2012-03-29 12:55:00,26.72,26.74,26.72,26.74,66800.0,22.7435,22.7605,22.7435,22.7605,66800.0
2012-03-29 13:00:00,26.74,26.74,26.72,26.72,38000.0,22.7605,22.7605,22.7435,22.7435,38000.0
2012-03-29 13:05:00,26.72,26.73,26.71,26.72,24000.0,22.7435,22.752,22.735,22.7435,24000.0
2012-03-29 13:10:00,26.72,26.72,26.67,26.68,45200.0,22.7435,22.7435,22.7009,22.7095,45200.0
2012-03-29 13:15:00,26.69,26.71,26.68,26.69,54400.0,22.718,22.735,22.7095,22.718,54400.0
2012-03-29 13:20:00,26.7,26.72,26.69,26.7,63200.0,22.7265,22.7435,22.718,22.7265,63200.0
2012-03-29 13:25:00,26.7,26.72,26.69,26.72,45200.0,22.7265,22.7435,22.718,22.7435,45200.0
2012-03-29 13:30:00,26.72,26.74,26.72,26.73,32400.0,22.7435,22.7605,22.7435,22.752,32400.0
2012-03-29 13:35:00,26.73,26.76,26.73,26.75,110000.0,22.752,22.7775,22.752,22.769,110000.0
2012-03-29 13:40:00,26.74,26.75,26.72,26.72,29600.0,22.7605,22.769,22.7435,22.7435,29600.0
2012-03-29 13:45:00,26.72,26.73,26.71,26.73,53200.0,22.7435,22.752,22.735,22.752,53200.0
2012-03-29 13:50:00,26.73,26.73,26.71,26.72,36000.0,22.752,22.752,22.735,22.7435,36000.0
2012-03-29 13:55:00,26.72,26.75,26.72,26.75,30400.0,22.7435,22.769,22.7435,22.769,30400.0
2012-03-29 14:00:00,26.74,26.78,26.74,26.77,84400.0,22.7605,22.7946,22.7605,22.7861,84400.0
2012-03-29 14:05:00,26.77,26.77,26.74,26.76,53600.0,22.7861,22.7861,22.7605,22.7775,53600.0
2012-03-29 14:10:00,26.76,26.78,26.75,26.77,66000.0,22.7775,22.7946,22.769,22.7861,66000.0
2012-03-29 14:15:00,26.77,26.83,26.77,26.83,90800.0,22.7861,22.8371,22.7861,22.8371,90800.0
2012-03-29 14:20:00,26.83,26.85,26.83,26.83,108400.0,22.8371,22.8542,22.8371,22.8371,108400.0
2012-03-29 14:25:00,26.83,26.88,26.83,26.88,94800.0,22.8371,22.8797,22.8371,22.8797,94800.0
2012-03-29 14:30:00,26.88,26.89,26.87,26.89,138000.0,22.8797,22.8882,22.8712,22.8882,138000.0
2012-03-29 14:35:00,26.89,26.89,26.87,26.88,63600.0,22.8882,22.8882,22.8712,22.8797,63600.0
2012-03-29 14:40:00,26.88,26.88,26.86,26.86,46800.0,22.8797,22.8797,22.8627,22.8627,46800.0
2012-03-29 14:45:00,26.86,26.89,26.86,26.88,62800.0,22.8627,22.8882,22.8627,22.8797,62800.0
2012-03-29 14:50:00,26.88,26.89,26.87,26.88,51600.0,22.8797,22.8882,22.8712,22.8797,51600.0
2012-03-29 14:55:00,26.88,26.89,26.87,26.88,81200.0,22.8797,22.8882,22.8712,22.8797,81200.0
2012-03-29 15:00:00,26.88,26.89,26.85,26.87,108800.0,22.8797,22.8882,22.8542,22.8712,108800.0
2012-03-29 15:05:00,26.87,26.88,26.85,26.87,66000.0,22.8712,22.8797,22.8542,22.8712,66000.0
2012-03-29 15:10:00,26.87,26.93,26.86,26.92,125600.0,22.8712,22.9222,22.8627,22.9137,125600.0
2012-03-29 15:15:00,26.92,26.93,26.9,26.93,55200.0,22.9137,22.9222,22.8967,22.9222,55200.0
2012-03-29 15:20:00,26.93,26.93,26.88,26.9,106000.0,22.9222,22.9222,22.8797,22.8967,106000.0
2012-03-29 15:25:00,26.9,26.9,26.86,26.88,86800.0,22.8967,22.8967,22.8627,22.8797,86800.0
2012-03-29 15:30:00,26.88,26.91,26.88,26.91,155600.0,22.8797,22.9052,22.8797,22.9052,155600.0
2012-03-29 15:35:00,26.91,26.91,26.9,26.91,188800.0,22.9052,22.9052,22.8967,22.9052,188800.0
2012-03-29 15:40:00,26.91,26.96,26.91,26.94,211200.0,22.9052,22.9478,22.9052,22.9308,211200.0
2012-03-29 15:45:00,26.94,27.0,26.94,26.96,252800.0,22.9308,22.9818,22.9308,22.9478,252800.0
2012-03-29 15:50:00,26.96,26.97,26.95,26.97,166000.0,22.9478,22.9563,22.9393,22.9563,166000.0
2012-03-29 15:55:00,26.97,26.98,26.95,26.95,400400.0,22.9563,22.9648,22.9393,22.9393,400400.0
2012-03-30 09:30:00,27.1,27.27,27.09,27.26,658400.0,23.0669,23.2116,23.0584,23.2031,658400.0
2012-03-30 09:35:00,27.27,27.28,27.23,27.28,176000.0,23.2116,23.2202,23.1776,23.2202,176000.0
2012-03-30 09:40:00,27.29,27.29,27.17,27.24,157600.0,23.2287,23.2287,23.1265,23.1861,157600.0
2012-03-30 09:45:00,27.24,27.3,27.13,27.14,236800.0,23.1861,23.2372,23.0925,23.101,236800.0
2012-03-30 09:50:00,27.14,27.17,27.09,27.15,340800.0,23.101,23.1265,23.0584,23.1095,340800.0
2012-03-30 09:55:00,27.16,27.25,27.15,27.16,226400.0,23.118,23.1946,23.1095,23.118,226400.0
2012-03-30 10:00:00,27.17,27.22,27.16,27.18,203600.0,23.1265,23.1691,23.118,23.135,203600.0
2012-03-30 10:05:00,27.19,27.2,27.15,27.17,171600.0,23.1436,23.1521,23.1095,23.1265,171600.0
2012-03-30 10:10:00,27.17,27.17,27.09,27.13,152800.0,23.1265,23.1265,23.0584,23.0925,152800.0
2012-03-30 10:15:00,27.12,27.16,27.11,27.14,81200.0,23.084,23.118,23.0755,23.101,81200.0
2012-03-30 10:20:00,27.15,27.17,27.11,27.13,104400.0,23.1095,23.1265,23.0755,23.0925,104400.0
2012-03-30 10:25:00,27.13,27.16,27.1,27.15,102000.0,23.0925,23.118,23.0669,23.1095,102000.0
2012-03-30 10:30:00,27.15,27.15,27.07,27.1,56000.0,23.1095,23.1095,23.0414,23.0669,56000.0
2012-03-30 10:35:00,27.1,27.11,27.01,27.01,70800.0,23.0669,23.0755,22.9903,22.9903,70800.0
2012-03-30 10:40:00,27.01,27.03,26.96,27.03,160400.0,22.9903,23.0074,22.9478,23.0074,160400.0
2012-03-30 10:45:00,27.02,27.1,27.02,27.1,154400.0,22.9989,23.0669,22.9989,23.0669,154400.0
2012-03-30 10:50:00,27.1,27.13,27.07,27.13,102800.0,23.0669,23.0925,23.0414,23.0925,102800.0
2012-03-30 10:55:00,27.13,27.15,27.07,27.12,100800.0,23.0925,23.1095,23.0414,23.084,100800.0
2012-03-30 11:00:00,27.11,27.18,27.11,27.13,127200.0,23.0755,23.135,23.0755,23.0925,127200.0
2012-03-30 11:05:00,27.13,27.13,27.1,27.11,57600.0,23.0925,23.0925,23.0669,23.0755,57600.0
2012-03-30 11:10:00,27.12,27.22,27.11,27.22,111200.0,23.084,23.1691,23.0755,23.1691,111200.0
2012-03-30 11:15:00,27.21,27.24,27.19,27.21,102400.0,23.1606,23.1861,23.1436,23.1606,102400.0
2012-03-30 11:20:00,27.21,27.21,27.18,27.19,39200.0,23.1606,23.1606,23.135,23.1436,39200.0
2012-03-30 11:25:00,27.19,27.24,27.19,27.23,71600.0,23.1436,23.1861,23.1436,23.1776,71600.0
2012-03-30 11:30:00,27.23,27.23,27.19,27.2,57200.0,23.1776,23.1776,23.1436,23.1521,57200.0
2012-03-30 11:35:00,27.2,27.2,27.17,27.18,59200.0,23.1521,23.1521,23.1265,23.135,59200.0
2012-03-30 11:40:00,27.18,27.21,27.17,27.2,43600.0,23.135,23.1606,23.1265,23.1521,43600.0
2012-03-30 11:45:00,27.2,27.2,27.16,27.17,30400.0,23.1521,23.1521,23.118,23.1265,30400.0
2012-03-30 11:50:00,27.17,27.2,27.17,27.17,38400.0,23.1265,23.1521,23.1265,23.1265,38400.0
2012-03-30 11:55:00,27.17,27.22,27.17,27.21,66800.0,23.1265,23.1691,23.1265,23.1606,66800.0
2012-03-30 12:00:00,27.22,27.22,27.19,27.19,32800.0,23.1691,23.1691,23.1436,23.1436,32800.0
2012-03-30 12:05:00,27.19,27.2,27.19,27.2,23200.0,23.1436,23.1521,23.1436,23.1521,23200.0
2012-03-30 12:10:00,27.19,27.19,27.16,27.16,36000.0,23.1436,23.1436,23.118,23.118,36000.0
2012-03-30 12:15:00,27.16,27.18,27.15,27.16,33600.0,23.118,23.135,23.1095,23.118,33600.0
2012-03-30 12:20:00,27.15,27.2,27.14,27.19,41600.0,23.1095,23.1521,23.101,23.1436,41600.0
2012-03-30 12:25:00,27.19,27.21,27.17,27.21,49600.0,23.1436,23.1606,23.1265,23.1606,49600.0
2012-03-30 12:30:00,27.21,27.22,27.18,27.19,30400.0,23.1606,23.1691,23.135,23.1436,30400.0
2012-03-30 12:35:00,27.19,27.22,27.18,27.22,47200.0,23.1436,23.1691,23.135,23.1691,47200.0
2012-03-30 12:40:00,27.21,27.23,27.21,27.22,93600.0,23.1606,23.1776,23.1606,23.1691,93600.0
2012-03-30 12:45:00,27.22,27.23,27.21,27.21,25200.0,23.1691,23.1776,23.1606,23.1606,25200.0
2012-03-30 12:50:00,27.21,27.23,27.21,27.22,48800.0,23.1606,23.1776,23.1606,23.1691,48800.0
2012-03-30 12:55:00,27.21,27.22,27.17,27.18,64800.0,23.1606,23.1691,23.1265,23.135,64800.0
2012-03-30 13:00:00,27.18,27.19,27.16,27.16,91200.0,23.135,23.1436,23.118,23.118,91200.0
2012-03-30 13:05:00,27.17,27.21,27.17,27.2,45600.0,23.1265,23.1606,23.1265,23.1521,45600.0
2012-03-30 13:10:00,27.21,27.23,27.2,27.23,70400.0,23.1606,23.1776,23.1521,23.1776,70400.0
2012-03-30 13:15:00,27.23,27.23,27.22,27.23,59600.0,23.1776,23.1776,23.1691,23.1776,59600.0
2012-03-30 13:20:00,27.23,27.25,27.23,27.24,40800.0,23.1776,23.1946,23.1776,23.1861,40800.0
2012-03-30 13:25:00,27.25,27.25,27.24,27.25,100800.0,23.1946,23.1946,23.1861,23.1946,100800.0
2012-03-30 13:30:00,27.25,27.25,27.23,27.24,34400.0,23.1946,23.1946,23.1776,23.1861,34400.0
2012-03-30 13:35:00,27.24,27.25,27.23,27.25,89200.0,23.1861,23.1946,23.1776,23.1946,89200.0
2012-03-30 13:40:00,27.25,27.25,27.22,27.22,28400.0,23.1946,23.1946,23.1691,23.1691,28400.0
2012-03-30 13:45:00,27.22,27.22,27.2,27.21,55600.0,23.1691,23.1691,23.1521,23.1606,55600.0
2012-03-30 13:50:00,27.21,27.24,27.2,27.23,54400.0,23.1606,23.1861,23.1521,23.1776,54400.0
2012-03-30 13:55:00,27.23,27.23,27.22,27.23,33600.0,23.1776,23.1776,23.1691,23.1776,33600.0
2012-03-30 14:00:00,27.23,27.23,27.22,27.23,90000.0,23.1776,23.1776,23.1691,23.1776,90000.0
2012-03-30 14:05:00,27.23,27.23,27.22,27.23,156000.0,23.1776,23.1776,23.1691,23.1776,156000.0
2012-03-30 14:10:00,27.23,27.23,27.22,27.23,56800.0,23.1776,23.1776,23.1691,23.1776,56800.0
2012-03-30 14:15:00,27.22,27.23,27.22,27.22,71600.0,23.1691,23.1776,23.1691,23.1691,71600.0
2012-03-30 14:20:00,27.23,27.25,27.21,27.25,162000.0,23.1776,23.1946,23.1606,23.1946,162000.0
2012-03-30 14:25:00,27.25,27.28,27.25,27.27,72800.0,23.1946,23.2202,23.1946,23.2116,72800.0
2012-03-30 14:30:00,27.27,27.28,27.24,27.25,65600.0,23.2116,23.2202,23.1861,23.1946,65600.0
2012-03-30 14:35:00,27.25,27.26,27.24,27.26,34800.0,23.1946,23.2031,23.1861,23.2031,34800.0
2012-03-30 14:40:00,27.26,27.28,27.25,27.28,77600.0,23.2031,23.2202,23.1946,23.2202,77600.0
2012-03-30 14:45:00,27.27,27.29,27.27,27.28,45600.0,23.2116,23.2287,23.2116,23.2202,45600.0
2012-03-30 14:50:00,27.27,27.29,27.26,27.27,52000.0,23.2116,23.2287,23.2031,23.2116,52000.0
2012-03-30 14:55:00,27.27,27.28,27.23,27.23,60400.0,23.2116,23.2202,23.1776,23.1776,60400.0
2012-03-30 15:00:00,27.23,27.25,27.23,27.23,49200.0,23.1776,23.1946,23.1776,23.1776,49200.0
2012-03-30 15:05:00,27.22,27.22,27.18,27.2,88000.0,23.1691,23.1691,23.135,23.1521,88000.0
2012-03-30 15:10:00,27.2,27.21,27.19,27.2,42800.0,23.1521,23.1606,23.1436,23.1521,42800.0
2012-03-30 15:15:00,27.2,27.21,27.19,27.2,53200.0,23.1521,23.1606,23.1436,23.1521,53200.0
2012-03-30 15:20:00,27.19,27.2,27.19,27.19,39200.0,23.1436,23.1521,23.1436,23.1436,39200.0
2012-03-30 15:25:00,27.19,27.19,27.18,27.19,46000.0,23.1436,23.1436,23.135,23.1436,46000.0
2012-03-30 15:30:00,27.19,27.19,27.17,27.18,90400.0,23.1436,23.1436,23.1265,23.135,90400.0
2012-03-30 15:35:00,27.18,27.18,27.15,27.15,82800.0,23.135,23.135,23.1095,23.1095,82800.0
2012-03-30 15:40:00,27.15,27.15,27.13,27.14,117600.0,23.1095,23.1095,23.0925,23.101,117600.0
2012-03-30 15:45:00,27.14,27.14,27.09,27.1,212800.0,23.101,23.101,23.0584,23.0669,212800.0
2012-03-30 15:50:00,27.09,27.13,27.08,27.13,201200.0,23.0584,23.0925,23.0499,23.0925,201200.0
2012-03-30 15:55:00,27.13,27.13,27.09,27.11,544000.0,23.0925,23.0925,23.0584,23.0755,544000.0
2012-04-02 09:30:00,27.11,27.23,27.03,27.11,332800.0,23.0755,23.1776,23.0074,23.0755,332800.0
2012-04-02 09:35:00,27.13,27.15,27.06,27.15,53200.0,23.0925,23.1095,23.0329,23.1095,53200.0
2012-04-02 09:40:00,27.15,27.18,27.14,27.15,54400.0,23.1095,23.135,23.101,23.1095,54400.0
2012-04-02 09:45:00,27.15,27.22,27.13,27.18,74800.0,23.1095,23.1691,23.0925,23.135,74800.0
2012-04-02 09:50:00,27.19,27.2,27.13,27.14,102800.0,23.1436,23.1521,23.0925,23.101,102800.0
2012-04-02 09:55:00,27.13,27.14,27.04,27.04,131600.0,23.0925,23.101,23.0159,23.0159,131600.0
2012-04-02 10:00:00,27.04,27.09,27.0,27.09,280400.0,23.0159,23.0584,22.9818,23.0584,280400.0
2012-04-02 10:05:00,27.09,27.12,27.07,27.1,90000.0,23.0584,23.084,23.0414,23.0669,90000.0
2012-04-02 10:10:00,27.11,27.14,27.08,27.12,120000.0,23.0755,23.101,23.0499,23.084,120000.0
2012-04-02 10:15:00,27.12,27.18,27.12,27.18,148800.0,23.084,23.135,23.084,23.135,148800.0
2012-04-02 10:20:00,27.18,27.22,27.18,27.22,92000.0,23.135,23.1691,23.135,23.1691,92000.0
2012-04-02 10:25:00,27.22,27.26,27.22,27.26,119600.0,23.1691,23.2031,23.1691,23.2031,119600.0
2012-04-02 10:30:00,27.26,27.28,27.22,27.23,117600.0,23.2031,23.2202,23.1691,23.1776,117600.0
2012-04-02 10:35:00,27.24,27.25,27.21,27.22,152800.0,23.1861,23.1946,23.1606,23.1691,152800.0
2012-04-02 10:40:00,27.21,27.24,27.18,27.23,88000.0,23.1606,23.1861,23.135,23.1776,88000.0
2012-04-02 10:45:00,27.23,27.28,27.22,27.27,168800.0,23.1776,23.2202,23.1691,23.2116,168800.0
2012-04-02 10:50:00,27.28,27.3,27.24,27.27,140800.0,23.2202,23.2372,23.1861,23.2116,140800.0
2012-04-02 10:55:00,27.27,27.29,27.24,27.28,107200.0,23.2116,23.2287,23.1861,23.2202,107200.0
2012-04-02 11:00:00,27.28,27.29,27.23,27.27,226000.0,23.2202,23.2287,23.1776,23.2116,226000.0
2012-04-02 11:05:00,27.27,27.27,27.16,27.18,279200.0,23.2116,23.2116,23.118,23.135,279200.0
2012-04-02 11:10:00,27.19,27.22,27.18,27.19,82800.0,23.1436,23.1691,23.135,23.1436,82800.0
2012-04-02 11:15:00,27.18,27.21,27.17,27.18,79200.0,23.135,23.1606,23.1265,23.135,79200.0
2012-04-02 11:20:00,27.18,27.2,27.18,27.2,44400.0,23.135,23.1521,23.135,23.1521,44400.0
2012-04-02 11:25:00,27.19,27.25,27.19,27.24,74000.0,23.1436,23.1946,23.1436,23.1861,74000.0
2012-04-02 11:30:00,27.24,27.24,27.21,27.22,46000.0,23.1861,23.1861,23.1606,23.1691,46000.0
2012-04-02 11:35:00,27.22,27.23,27.18,27.21,125600.0,23.1691,23.1776,23.135,23.1606,125600.0
2012-04-02 11:40:00,27.21,27.24,27.2,27.21,52000.0,23.1606,23.1861,23.1521,23.1606,52000.0
2012-04-02 11:45:00,27.22,27.28,27.21,27.27,60800.0,23.1691,23.2202,23.1606,23.2116,60800.0
2012-04-02 11:50:00,27.27,27.28,27.25,27.27,44400.0,23.2116,23.2202,23.1946,23.2116,44400.0
2012-04-02 11:55:00,27.26,27.28,27.26,27.27,55200.0,23.2031,23.2202,23.2031,23.2116,55200.0
2012-04-02 12:00:00,27.27,27.3,27.27,27.27,70400.0,23.2116,23.2372,23.2116,23.2116,70400.0
2012-04-02 12:05:00,27.27,27.3,27.27,27.3,56800.0,23.2116,23.2372,23.2116,23.2372,56800.0
2012-04-02 12:10:00,27.3,27.33,27.3,27.32,78800.0,23.2372,23.2627,23.2372,23.2542,78800.0
2012-04-02 12:15:00,27.32,27.34,27.32,27.34,72000.0,23.2542,23.2712,23.2542,23.2712,72000.0
2012-04-02 12:20:00,27.34,27.36,27.34,27.36,42400.0,23.2712,23.2883,23.2712,23.2883,42400.0
2012-04-02 12:25:00,27.36,27.36,27.34,27.35,103600.0,23.2883,23.2883,23.2712,23.2797,103600.0
2012-04-02 12:30:00,27.35,27.36,27.35,27.35,62800.0,23.2797,23.2883,23.2797,23.2797,62800.0
2012-04-02 12:35:00,27.34,27.34,27.32,27.33,51200.0,23.2712,23.2712,23.2542,23.2627,51200.0
2012-04-02 12:40:00,27.33,27.34,27.32,27.32,50000.0,23.2627,23.2712,23.2542,23.2542,50000.0
2012-04-02 12:45:00,27.33,27.36,27.33,27.36,38400.0,23.2627,23.2883,23.2627,23.2883,38400.0
2012-04-02 12:50:00,27.36,27.36,27.34,27.34,48400.0,23.2883,23.2883,23.2712,23.2712,48400.0
2012-04-02 12:55:00,27.34,27.35,27.34,27.34,54800.0,23.2712,23.2797,23.2712,23.2712,54800.0
2012-04-02 13:00:00,27.35,27.36,27.34,27.35,80000.0,23.2797,23.2883,23.2712,23.2797,80000.0
2012-04-02 13:05:00,27.35,27.35,27.34,27.34,51200.0,23.2797,23.2797,23.2712,23.2712,51200.0
2012-04-02 13:10:00,27.35,27.35,27.34,27.35,46400.0,23.2797,23.2797,23.2712,23.2797,46400.0
2012-04-02 13:15:00,27.35,27.35,27.33,27.33,44400.0,23.2797,23.2797,23.2627,23.2627,44400.0
2012-04-02 13:20:00,27.33,27.33,27.32,27.33,35600.0,23.2627,23.2627,23.2542,23.2627,35600.0
2012-04-02 13:25:00,27.33,27.33,27.3,27.3,47200.0,23.2627,23.2627,23.2372,23.2372,47200.0
2012-04-02 13:30:00,27.3,27.31,27.3,27.3,92400.0,23.2372,23.2457,23.2372,23.2372,92400.0
2012-04-02 13:35:00,27.3,27.31,27.29,27.31,77600.0,23.2372,23.2457,23.2287,23.2457,77600.0
2012-04-02 13:40:00,27.31,27.32,27.31,27.31,40400.0,23.2457,23.2542,23.2457,23.2457,40400.0
2012-04-02 13:45:00,27.31,27.32,27.3,27.3,38400.0,23.2457,23.2542,23.2372,23.2372,38400.0
2012-04-02 13:50:00,27.3,27.3,27.29,27.29,62800.0,23.2372,23.2372,23.2287,23.2287,62800.0
2012-04-02 13:55:00,27.29,27.3,27.29,27.3,108000.0,23.2287,23.2372,23.2287,23.2372,108000.0
2012-04-02 14:00:00,27.3,27.3,27.29,27.3,122000.0,23.2372,23.2372,23.2287,23.2372,122000.0
2012-04-02 14:05:00,27.3,27.32,27.3,27.31,95600.0,23.2372,23.2542,23.2372,23.2457,95600.0
2012-04-02 14:10:00,27.31,27.32,27.3,27.31,71200.0,23.2457,23.2542,23.2372,23.2457,71200.0
2012-04-02 14:15:00,27.31,27.32,27.3,27.31,56400.0,23.2457,23.2542,23.2372,23.2457,56400.0
2012-04-02 14:20:00,27.31,27.33,27.31,27.33,78800.0,23.2457,23.2627,23.2457,23.2627,78800.0
2012-04-02 14:25:00,27.33,27.33,27.3,27.3,59200.0,23.2627,23.2627,23.2372,23.2372,59200.0
2012-04-02 14:30:00,27.3,27.33,27.3,27.33,75600.0,23.2372,23.2627,23.2372,23.2627,75600.0
2012-04-02 14:35:00,27.33,27.34,27.33,27.33,73200.0,23.2627,23.2712,23.2627,23.2627,73200.0
2012-04-02 14:40:00,27.33,27.35,27.33,27.35,70000.0,23.2627,23.2797,23.2627,23.2797,70000.0
2012-04-02 14:45:00,27.35,27.35,27.34,27.34,90800.0,23.2797,23.2797,23.2712,23.2712,90800.0
2012-04-02 14:50:00,27.34,27.36,27.32,27.35,163600.0,23.2712,23.2883,23.2542,23.2797,163600.0
2012-04-02 14:55:00,27.35,27.35,27.32,27.34,72000.0,23.2797,23.2797,23.2542,23.2712,72000.0
2012-04-02 15:00:00,27.34,27.36,27.33,27.36,133200.0,23.2712,23.2883,23.2627,23.2883,133200.0
2012-04-02 15:05:00,27.36,27.4,27.36,27.4,170800.0,23.2883,23.3223,23.2883,23.3223,170800.0
2012-04-02 15:10:00,27.4,27.43,27.4,27.43,146400.0,23.3223,23.3478,23.3223,23.3478,146400.0
2012-04-02 15:15:00,27.42,27.45,27.42,27.45,134400.0,23.3393,23.3649,23.3393,23.3649,134400.0
2012-04-02 15:20:00,27.45,27.46,27.42,27.42,150800.0,23.3649,23.3734,23.3393,23.3393,150800.0
2012-04-02 15:25:00,27.42,27.42,27.39,27.4,96400.0,23.3393,23.3393,23.3138,23.3223,96400.0
2012-04-02 15:30:00,27.4,27.4,27.32,27.33,253200.0,23.3223,23.3223,23.2542,23.2627,253200.0
2012-04-02 15:35:00,27.33,27.33,27.28,27.29,177200.0,23.2627,23.2627,23.2202,23.2287,177200.0
2012-04-02 15:40:00,27.29,27.3,27.25,27.26,226000.0,23.2287,23.2372,23.1946,23.2031,226000.0
2012-04-02 15:45:00,27.26,27.28,27.19,27.22,321200.0,23.2031,23.2202,23.1436,23.1691,321200.0
2012-04-02 15:50:00,27.22,27.28,27.22,27.25,320400.0,23.1691,23.2202,23.1691,23.1946,320400.0
2012-04-02 15:55:00,27.25,27.27,27.24,27.25,482800.0,23.1946,23.2116,23.1861,23.1946,482800.0
2012-04-03 09:30:00,27.2,27.25,27.16,27.16,210800.0,23.1521,23.1946,23.118,23.118,210800.0
2012-04-03 09:35:00,27.18,27.24,27.17,27.22,120000.0,23.135,23.1861,23.1265,23.1691,120000.0
2012-04-03 09:40:00,27.22,27.24,27.08,27.12,170400.0,23.1691,23.1861,23.0499,23.084,170400.0
2012-04-03 09:45:00,27.12,27.19,27.11,27.18,121200.0,23.084,23.1436,23.0755,23.135,121200.0
2012-04-03 09:50:00,27.19,27.19,27.14,27.16,154000.0,23.1436,23.1436,23.101,23.118,154000.0
2012-04-03 09:55:00,27.16,27.24,27.16,27.2,94400.0,23.118,23.1861,23.118,23.1521,94400.0
2012-04-03 10:00:00,27.21,27.22,27.13,27.18,95200.0,23.1606,23.1691,23.0925,23.135,95200.0
2012-04-03 10:05:00,27.18,27.23,27.18,27.21,58400.0,23.135,23.1776,23.135,23.1606,58400.0
2012-04-03 10:10:00,27.2,27.23,27.18,27.23,52400.0,23.1521,23.1776,23.135,23.1776,52400.0
2012-04-03 10:15:00,27.23,27.24,27.2,27.22,91200.0,23.1776,23.1861,23.1521,23.1691,91200.0
2012-04-03 10:20:00,27.22,27.26,27.22,27.25,62000.0,23.1691,23.2031,23.1691,23.1946,62000.0
2012-04-03 10:25:00,27.24,27.26,27.23,27.24,56400.0,23.1861,23.2031,23.1776,23.1861,56400.0
2012-04-03 10:30:00,27.25,27.3,27.24,27.24,70400.0,23.1946,23.2372,23.1861,23.1861,70400.0
2012-04-03 10:35:00,27.24,27.26,27.23,27.25,46800.0,23.1861,23.2031,23.1776,23.1946,46800.0
2012-04-03 10:40:00,27.25,27.33,27.25,27.32,90400.0,23.1946,23.2627,23.1946,23.2542,90400.0
2012-04-03 10:45:00,27.31,27.34,27.3,27.34,81600.0,23.2457,23.2712,23.2372,23.2712,81600.0
2012-04-03 10:50:00,27.34,27.35,27.32,27.32,38800.0,23.2712,23.2797,23.2542,23.2542,38800.0
2012-04-03 10:55:00,27.31,27.37,27.3,27.37,103200.0,23.2457,23.2968,23.2372,23.2968,103200.0
2012-04-03 11:00:00,27.36,27.36,27.31,27.33,103200.0,23.2883,23.2883,23.2457,23.2627,103200.0
2012-04-03 11:05:00,27.33,27.34,27.32,27.34,72800.0,23.2627,23.2712,23.2542,23.2712,72800.0
2012-04-03 11:10:00,27.34,27.34,27.29,27.29,80400.0,23.2712,23.2712,23.2287,23.2287,80400.0
2012-04-03 11:15:00,27.29,27.31,27.28,27.28,57200.0,23.2287,23.2457,23.2202,23.2202,57200.0
2012-04-03 11:20:00,27.28,27.29,27.25,27.29,37200.0,23.2202,23.2287,23.1946,23.2287,37200.0
2012-04-03 11:25:00,27.3,27.3,27.27,27.29,80800.0,23.2372,23.2372,23.2116,23.2287,80800.0
2012-04-03 11:30:00,27.28,27.29,27.23,27.26,92400.0,23.2202,23.2287,23.1776,23.2031,92400.0
2012-04-03 11:35:00,27.26,27.27,27.24,27.25,45600.0,23.2031,23.2116,23.1861,23.1946,45600.0
2012-04-03 11:40:00,27.26,27.28,27.26,27.26,43200.0,23.2031,23.2202,23.2031,23.2031,43200.0
2012-04-03 11:45:00,27.27,27.28,27.25,27.28,24000.0,23.2116,23.2202,23.1946,23.2202,24000.0
2012-04-03 11:50:00,27.28,27.29,27.27,27.27,57200.0,23.2202,23.2287,23.2116,23.2116,57200.0
2012-04-03 11:55:00,27.28,27.3,27.28,27.28,33600.0,23.2202,23.2372,23.2202,23.2202,33600.0
2012-04-03 12:00:00,27.28,27.29,27.26,27.27,52800.0,23.2202,23.2287,23.2031,23.2116,52800.0
2012-04-03 12:05:00,27.27,27.28,27.24,27.25,31600.0,23.2116,23.2202,23.1861,23.1946,31600.0
2012-04-03 12:10:00,27.25,27.27,27.23,27.27,106000.0,23.1946,23.2116,23.1776,23.2116,106000.0
2012-04-03 12:15:00,27.27,27.27,27.25,27.27,27600.0,23.2116,23.2116,23.1946,23.2116,27600.0
2012-04-03 12:20:00,27.26,27.29,27.26,27.28,29200.0,23.2031,23.2287,23.2031,23.2202,29200.0
2012-04-03 12:25:00,27.28,27.31,27.28,27.31,72400.0,23.2202,23.2457,23.2202,23.2457,72400.0
2012-04-03 12:30:00,27.31,27.31,27.3,27.31,54800.0,23.2457,23.2457,23.2372,23.2457,54800.0
2012-04-03 12:35:00,27.3,27.32,27.29,27.31,143600.0,23.2372,23.2542,23.2287,23.2457,143600.0
2012-04-03 12:40:00,27.3,27.33,27.3,27.33,38400.0,23.2372,23.2627,23.2372,23.2627,38400.0
2012-04-03 12:45:00,27.33,27.34,27.32,27.34,38800.0,23.2627,23.2712,23.2542,23.2712,38800.0
2012-04-03 12:50:00,27.34,27.35,27.33,27.33,38000.0,23.2712,23.2797,23.2627,23.2627,38000.0
2012-04-03 12:55:00,27.34,27.36,27.33,27.35,33600.0,23.2712,23.2883,23.2627,23.2797,33600.0
2012-04-03 13:00:00,27.35,27.35,27.32,27.33,33600.0,23.2797,23.2797,23.2542,23.2627,33600.0
2012-04-03 13:05:00,27.33,27.33,27.32,27.32,33600.0,23.2627,23.2627,23.2542,23.2542,33600.0
2012-04-03 13:10:00,27.33,27.33,27.31,27.33,44400.0,23.2627,23.2627,23.2457,23.2627,44400.0
2012-04-03 13:15:00,27.33,27.34,27.33,27.33,32800.0,23.2627,23.2712,23.2627,23.2627,32800.0
2012-04-03 13:20:00,27.33,27.33,27.32,27.32,48000.0,23.2627,23.2627,23.2542,23.2542,48000.0
2012-04-03 13:25:00,27.32,27.32,27.3,27.31,34400.0,23.2542,23.2542,23.2372,23.2457,34400.0
2012-04-03 13:30:00,27.31,27.32,27.31,27.31,23200.0,23.2457,23.2542,23.2457,23.2457,23200.0
2012-04-03 13:35:00,27.31,27.33,27.31,27.33,30400.0,23.2457,23.2627,23.2457,23.2627,30400.0
2012-04-03 13:40:00,27.33,27.33,27.31,27.33,60000.0,23.2627,23.2627,23.2457,23.2627,60000.0
2012-04-03 13:45:00,27.33,27.36,27.33,27.35,48800.0,23.2627,23.2883,23.2627,23.2797,48800.0
2012-04-03 13:50:00,27.35,27.39,27.35,27.39,180000.0,23.2797,23.3138,23.2797,23.3138,180000.0
2012-04-03 13:55:00,27.39,27.41,27.39,27.41,114000.0,23.3138,23.3308,23.3138,23.3308,114000.0
2012-04-03 14:00:00,27.4,27.4,27.32,27.33,195600.0,23.3223,23.3223,23.2542,23.2627,195600.0
2012-04-03 14:05:00,27.33,27.37,27.32,27.34,188000.0,23.2627,23.2968,23.2542,23.2712,188000.0
2012-04-03 14:10:00,27.34,27.36,27.31,27.34,248800.0,23.2712,23.2883,23.2457,23.2712,248800.0
2012-04-03 14:15:00,27.34,27.36,27.32,27.36,108000.0,23.2712,23.2883,23.2542,23.2883,108000.0
2012-04-03 14:20:00,27.36,27.36,27.31,27.34,48800.0,23.2883,23.2883,23.2457,23.2712,48800.0
2012-04-03 14:25:00,27.33,27.35,27.31,27.31,62000.0,23.2627,23.2797,23.2457,23.2457,62000.0
2012-04-03 14:30:00,27.31,27.33,27.3,27.33,110800.0,23.2457,23.2627,23.2372,23.2627,110800.0
2012-04-03 14:35:00,27.33,27.33,27.3,27.31,110000.0,23.2627,23.2627,23.2372,23.2457,110000.0
2012-04-03 14:40:00,27.3,27.36,27.29,27.35,167600.0,23.2372,23.2883,23.2287,23.2797,167600.0
2012-04-03 14:45:00,27.36,27.36,27.32,27.33,126800.0,23.2883,23.2883,23.2542,23.2627,126800.0
2012-04-03 14:50:00,27.33,27.36,27.33,27.36,123600.0,23.2627,23.2883,23.2627,23.2883,123600.0
2012-04-03 14:55:00,27.36,27.36,27.34,27.34,92400.0,23.2883,23.2883,23.2712,23.2712,92400.0
2012-04-03 15:00:00,27.34,27.38,27.34,27.38,107200.0,23.2712,23.3053,23.2712,23.3053,107200.0
2012-04-03 15:05:00,27.38,27.43,27.37,27.41,192000.0,23.3053,23.3478,23.2968,23.3308,192000.0
2012-04-03 15:10:00,27.41,27.41,27.38,27.4,88800.0,23.3308,23.3308,23.3053,23.3223,88800.0
2012-04-03 15:15:00,27.4,27.43,27.4,27.42,130400.0,23.3223,23.3478,23.3223,23.3393,130400.0
2012-04-03 15:20:00,27.42,27.42,27.39,27.4,162800.0,23.3393,23.3393,23.3138,23.3223,162800.0
2012-04-03 15:25:00,27.4,27.4,27.38,27.38,132000.0,23.3223,23.3223,23.3053,23.3053,132000.0
2012-04-03 15:30:00,27.39,27.4,27.38,27.39,160400.0,23.3138,23.3223,23.3053,23.3138,160400.0
2012-04-03 15:35:00,27.39,27.45,27.38,27.44,233600.0,23.3138,23.3649,23.3053,23.3564,233600.0
2012-04-03 15:40:00,27.44,27.46,27.43,27.44,285200.0,23.3564,23.3734,23.3478,23.3564,285200.0
2012-04-03 15:45:00,27.44,27.47,27.43,27.44,345600.0,23.3564,23.3819,23.3478,23.3564,345600.0
2012-04-03 15:50:00,27.45,27.46,27.43,27.44,298400.0,23.3649,23.3734,23.3478,23.3564,298400.0
2012-04-03 15:55:00,27.44,27.47,27.44,27.46,406000.0,23.3564,23.3819,23.3564,23.3734,406000.0
2012-04-04 09:30:00,27.29,27.41,27.28,27.35,289600.0,23.2287,23.3308,23.2202,23.2797,289600.0
2012-04-04 09:35:00,27.35,27.36,27.3,27.36,176800.0,23.2797,23.2883,23.2372,23.2883,176800.0
2012-04-04 09:40:00,27.35,27.36,27.31,27.34,201200.0,23.2797,23.2883,23.2457,23.2712,201200.0
2012-04-04 09:45:00,27.33,27.37,27.32,27.36,222000.0,23.2627,23.2968,23.2542,23.2883,222000.0
2012-04-04 09:50:00,27.36,27.46,27.36,27.45,164400.0,23.2883,23.3734,23.2883,23.3649,164400.0
2012-04-04 09:55:00,27.46,27.47,27.44,27.46,140400.0,23.3734,23.3819,23.3564,23.3734,140400.0
2012-04-04 10:00:00,27.45,27.47,27.41,27.41,152400.0,23.3649,23.3819,23.3308,23.3308,152400.0
2012-04-04 10:05:00,27.41,27.42,27.36,27.38,172000.0,23.3308,23.3393,23.2883,23.3053,172000.0
2012-04-04 10:10:00,27.37,27.37,27.35,27.36,180000.0,23.2968,23.2968,23.2797,23.2883,180000.0
2012-04-04 10:15:00,27.36,27.41,27.36,27.4,180800.0,23.2883,23.3308,23.2883,23.3223,180800.0
2012-04-04 10:20:00,27.4,27.41,27.38,27.38,107200.0,23.3223,23.3308,23.3053,23.3053,107200.0
2012-04-04 10:25:00,27.39,27.39,27.34,27.36,159600.0,23.3138,23.3138,23.2712,23.2883,159600.0
2012-04-04 10:30:00,27.36,27.38,27.33,27.37,177200.0,23.2883,23.3053,23.2627,23.2968,177200.0
2012-04-04 10:35:00,27.36,27.38,27.35,27.37,88400.0,23.2883,23.3053,23.2797,23.2968,88400.0
2012-04-04 10:40:00,27.37,27.39,27.35,27.39,94400.0,23.2968,23.3138,23.2797,23.3138,94400.0
2012-04-04 10:45:00,27.39,27.39,27.37,27.38,72000.0,23.3138,23.3138,23.2968,23.3053,72000.0
2012-04-04 10:50:00,27.37,27.39,27.36,27.38,86400.0,23.2968,23.3138,23.2883,23.3053,86400.0
2012-04-04 10:55:00,27.38,27.39,27.37,27.37,148400.0,23.3053,23.3138,23.2968,23.2968,148400.0
2012-04-04 11:00:00,27.38,27.4,27.38,27.39,219600.0,23.3053,23.3223,23.3053,23.3138,219600.0
2012-04-04 11:05:00,27.38,27.4,27.36,27.39,106800.0,23.3053,23.3223,23.2883,23.3138,106800.0
2012-04-04 11:10:00,27.39,27.4,27.38,27.39,70400.0,23.3138,23.3223,23.3053,23.3138,70400.0
2012-04-04 11:15:00,27.39,27.4,27.36,27.4,85600.0,23.3138,23.3223,23.2883,23.3223,85600.0
2012-04-04 11:20:00,27.4,27.42,27.37,27.42,123200.0,23.3223,23.3393,23.2968,23.3393,123200.0
2012-04-04 11:25:00,27.42,27.42,27.38,27.38,57600.0,23.3393,23.3393,23.3053,23.3053,57600.0
2012-04-04 11:30:00,27.38,27.41,27.37,27.39,52000.0,23.3053,23.3308,23.2968,23.3138,52000.0
2012-04-04 11:35:00,27.39,27.43,27.37,27.43,93600.0,23.3138,23.3478,23.2968,23.3478,93600.0
2012-04-04 11:40:00,27.43,27.43,27.4,27.4,31200.0,23.3478,23.3478,23.3223,23.3223,31200.0
2012-04-04 11:45:00,27.4,27.4,27.38,27.39,65600.0,23.3223,23.3223,23.3053,23.3138,65600.0
2012-04-04 11:50:00,27.38,27.38,27.36,27.37,49600.0,23.3053,23.3053,23.2883,23.2968,49600.0
2012-04-04 11:55:00,27.37,27.37,27.34,27.35,65600.0,23.2968,23.2968,23.2712,23.2797,65600.0
2012-04-04 12:00:00,27.35,27.35,27.32,27.32,43200.0,23.2797,23.2797,23.2542,23.2542,43200.0
2012-04-04 12:05:00,27.31,27.31,27.3,27.3,37200.0,23.2457,23.2457,23.2372,23.2372,37200.0
2012-04-04 12:10:00,27.3,27.3,27.28,27.29,179600.0,23.2372,23.2372,23.2202,23.2287,179600.0
2012-04-04 12:15:00,27.29,27.33,27.29,27.32,81600.0,23.2287,23.2627,23.2287,23.2542,81600.0
2012-04-04 12:20:00,27.32,27.32,27.29,27.3,57200.0,23.2542,23.2542,23.2287,23.2372,57200.0
2012-04-04 12:25:00,27.3,27.32,27.29,27.31,98000.0,23.2372,23.2542,23.2287,23.2457,98000.0
2012-04-04 12:30:00,27.32,27.32,27.3,27.31,31200.0,23.2542,23.2542,23.2372,23.2457,31200.0
2012-04-04 12:35:00,27.31,27.31,27.3,27.31,42000.0,23.2457,23.2457,23.2372,23.2457,42000.0
2012-04-04 12:40:00,27.31,27.31,27.28,27.29,35600.0,23.2457,23.2457,23.2202,23.2287,35600.0
2012-04-04 12:45:00,27.29,27.3,27.25,27.25,237200.0,23.2287,23.2372,23.1946,23.1946,237200.0
2012-04-04 12:50:00,27.25,27.25,27.2,27.21,206800.0,23.1946,23.1946,23.1521,23.1606,206800.0
2012-04-04 12:55:00,27.21,27.23,27.18,27.23,79600.0,23.1606,23.1776,23.135,23.1776,79600.0
2012-04-04 13:00:00,27.23,27.24,27.2,27.2,54000.0,23.1776,23.1861,23.1521,23.1521,54000.0
2012-04-04 13:05:00,27.2,27.22,27.18,27.18,37200.0,23.1521,23.1691,23.135,23.135,37200.0
2012-04-04 13:10:00,27.18,27.19,27.18,27.18,37200.0,23.135,23.1436,23.135,23.135,37200.0
2012-04-04 13:15:00,27.18,27.19,27.17,27.19,56400.0,23.135,23.1436,23.1265,23.1436,56400.0
2012-04-04 13:20:00,27.18,27.2,27.18,27.2,41600.0,23.135,23.1521,23.135,23.1521,41600.0
2012-04-04 13:25:00,27.2,27.2,27.18,27.2,37600.0,23.1521,23.1521,23.135,23.1521,37600.0
2012-04-04 13:30:00,27.19,27.21,27.18,27.21,75600.0,23.1436,23.1606,23.135,23.1606,75600.0
2012-04-04 13:35:00,27.21,27.22,27.19,27.19,78400.0,23.1606,23.1691,23.1436,23.1436,78400.0
2012-04-04 13:40:00,27.19,27.23,27.19,27.23,38400.0,23.1436,23.1776,23.1436,23.1776,38400.0
2012-04-04 13:45:00,27.23,27.25,27.23,27.25,44800.0,23.1776,23.1946,23.1776,23.1946,44800.0
2012-04-04 13:50:00,27.25,27.26,27.23,27.23,32800.0,23.1946,23.2031,23.1776,23.1776,32800.0
2012-04-04 13:55:00,27.24,27.25,27.23,27.25,37200.0,23.1861,23.1946,23.1776,23.1946,37200.0
2012-04-04 14:00:00,27.25,27.25,27.22,27.22,32000.0,23.1946,23.1946,23.1691,23.1691,32000.0
2012-04-04 14:05:00,27.22,27.23,27.19,27.2,49600.0,23.1691,23.1776,23.1436,23.1521,49600.0
2012-04-04 14:10:00,27.2,27.23,27.2,27.23,32400.0,23.1521,23.1776,23.1521,23.1776,32400.0
2012-04-04 14:15:00,27.23,27.24,27.21,27.22,44000.0,23.1776,23.1861,23.1606,23.1691,44000.0
2012-04-04 14:20:00,27.22,27.22,27.19,27.2,38800.0,23.1691,23.1691,23.1436,23.1521,38800.0
2012-04-04 14:25:00,27.2,27.2,27.19,27.2,58400.0,23.1521,23.1521,23.1436,23.1521,58400.0
2012-04-04 14:30:00,27.2,27.23,27.19,27.23,71200.0,23.1521,23.1776,23.1436,23.1776,71200.0
2012-04-04 14:35:00,27.24,27.26,27.23,27.26,75200.0,23.1861,23.2031,23.1776,23.2031,75200.0
2012-04-04 14:40:00,27.26,27.26,27.25,27.25,74000.0,23.2031,23.2031,23.1946,23.1946,74000.0
2012-04-04 14:45:00,27.25,27.28,27.24,27.28,90000.0,23.1946,23.2202,23.1861,23.2202,90000.0
2012-04-04 14:50:00,27.28,27.28,27.26,27.28,67600.0,23.2202,23.2202,23.2031,23.2202,67600.0
2012-04-04 14:55:00,27.28,27.31,27.28,27.31,103600.0,23.2202,23.2457,23.2202,23.2457,103600.0
2012-04-04 15:00:00,27.31,27.31,27.27,27.29,147600.0,23.2457,23.2457,23.2116,23.2287,147600.0
2012-04-04 15:05:00,27.29,27.32,27.28,27.32,137200.0,23.2287,23.2542,23.2202,23.2542,137200.0
2012-04-04 15:10:00,27.31,27.34,27.3,27.34,91200.0,23.2457,23.2712,23.2372,23.2712,91200.0
2012-04-04 15:15:00,27.33,27.35,27.33,27.34,84000.0,23.2627,23.2797,23.2627,23.2712,84000.0
2012-04-04 15:20:00,27.34,27.35,27.33,27.35,75600.0,23.2712,23.2797,23.2627,23.2797,75600.0
2012-04-04 15:25:00,27.35,27.37,27.34,27.37,95600.0,23.2797,23.2968,23.2712,23.2968,95600.0
2012-04-04 15:30:00,27.37,27.4,27.36,27.4,109600.0,23.2968,23.3223,23.2883,23.3223,109600.0
2012-04-04 15:35:00,27.4,27.4,27.37,27.38,138400.0,23.3223,23.3223,23.2968,23.3053,138400.0
2012-04-04 15:40:00,27.38,27.41,27.38,27.39,209200.0,23.3053,23.3308,23.3053,23.3138,209200.0
2012-04-04 15:45:00,27.39,27.41,27.37,27.41,251200.0,23.3138,23.3308,23.2968,23.3308,251200.0
2012-04-04 15:50:00,27.41,27.41,27.37,27.39,222000.0,23.3308,23.3308,23.2968,23.3138,222000.0
2012-04-04 15:55:00,27.39,27.4,27.36,27.36,325600.0,23.3138,23.3223,23.2883,23.2883,325600.0
2012-04-05 09:30:00,27.26,27.31,27.25,27.3,159600.0,23.2031,23.2457,23.1946,23.2372,159600.0
2012-04-05 09:35:00,27.3,27.38,27.28,27.32,96400.0,23.2372,23.3053,23.2202,23.2542,96400.0
2012-04-05 09:40:00,27.32,27.4,27.31,27.39,62400.0,23.2542,23.3223,23.2457,23.3138,62400.0
2012-04-05 09:45:00,27.4,27.43,27.38,27.41,60800.0,23.3223,23.3478,23.3053,23.3308,60800.0
2012-04-05 09:50:00,27.41,27.42,27.39,27.41,73200.0,23.3308,23.3393,23.3138,23.3308,73200.0
2012-04-05 09:55:00,27.41,27.42,27.36,27.36,71600.0,23.3308,23.3393,23.2883,23.2883,71600.0
2012-04-05 10:00:00,27.36,27.45,27.36,27.43,117200.0,23.2883,23.3649,23.2883,23.3478,117200.0
2012-04-05 10:05:00,27.43,27.46,27.39,27.44,125200.0,23.3478,23.3734,23.3138,23.3564,125200.0
2012-04-05 10:10:00,27.43,27.46,27.42,27.43,102400.0,23.3478,23.3734,23.3393,23.3478,102400.0
2012-04-05 10:15:00,27.43,27.45,27.41,27.43,53600.0,23.3478,23.3649,23.3308,23.3478,53600.0
2012-04-05 10:20:00,27.43,27.43,27.4,27.42,77200.0,23.3478,23.3478,23.3223,23.3393,77200.0
2012-04-05 10:25:00,27.41,27.47,27.41,27.46,54800.0,23.3308,23.3819,23.3308,23.3734,54800.0
2012-04-05 10:30:00,27.46,27.47,27.45,27.47,60800.0,23.3734,23.3819,23.3649,23.3819,60800.0
2012-04-05 10:35:00,27.47,27.5,27.46,27.5,126800.0,23.3819,23.4074,23.3734,23.4074,126800.0
2012-04-05 10:40:00,27.5,27.5,27.48,27.49,262000.0,23.4074,23.4074,23.3904,23.3989,262000.0
2012-04-05 10:45:00,27.49,27.49,27.48,27.49,90800.0,23.3989,23.3989,23.3904,23.3989,90800.0
2012-04-05 10:50:00,27.49,27.49,27.48,27.49,92400.0,23.3989,23.3989,23.3904,23.3989,92400.0
2012-04-05 10:55:00,27.49,27.5,27.48,27.5,166800.0,23.3989,23.4074,23.3904,23.4074,166800.0
2012-04-05 11:00:00,27.5,27.54,27.48,27.53,287600.0,23.4074,23.4415,23.3904,23.433,287600.0
2012-04-05 11:05:00,27.53,27.58,27.52,27.57,110800.0,23.433,23.4755,23.4244,23.467,110800.0
2012-04-05 11:10:00,27.57,27.57,27.53,27.53,64000.0,23.467,23.467,23.433,23.433,64000.0
2012-04-05 11:15:00,27.54,27.56,27.54,27.55,73200.0,23.4415,23.4585,23.4415,23.45,73200.0
2012-04-05 11:20:00,27.56,27.57,27.55,27.56,77600.0,23.4585,23.467,23.45,23.4585,77600.0
2012-04-05 11:25:00,27.55,27.56,27.54,27.55,112000.0,23.45,23.4585,23.4415,23.45,112000.0
2012-04-05 11:30:00,27.55,27.56,27.54,27.56,90800.0,23.45,23.4585,23.4415,23.4585,90800.0
2012-04-05 11:35:00,27.56,27.56,27.54,27.55,110000.0,23.4585,23.4585,23.4415,23.45,110000.0
2012-04-05 11:40:00,27.55,27.56,27.54,27.54,92400.0,23.45,23.4585,23.4415,23.4415,92400.0
2012-04-05 11:45:00,27.55,27.56,27.53,27.54,74000.0,23.45,23.4585,23.433,23.4415,74000.0
2012-04-05 11:50:00,27.54,27.55,27.53,27.54,108000.0,23.4415,23.45,23.433,23.4415,108000.0
2012-04-05 11:55:00,27.54,27.57,27.54,27.56,103600.0,23.4415,23.467,23.4415,23.4585,103600.0
2012-04-05 12:00:00,27.56,27.6,27.56,27.6,198000.0,23.4585,23.4925,23.4585,23.4925,198000.0
2012-04-05 12:05:00,27.6,27.61,27.59,27.6,112000.0,23.4925,23.5011,23.484,23.4925,112000.0
2012-04-05 12:10:00,27.6,27.6,27.55,27.56,100000.0,23.4925,23.4925,23.45,23.4585,100000.0
2012-04-05 12:15:00,27.56,27.59,27.55,27.59,51200.0,23.4585,23.484,23.45,23.484,51200.0
2012-04-05 12:20:00,27.59,27.63,27.59,27.62,82000.0,23.484,23.5181,23.484,23.5096,82000.0
2012-04-05 12:25:00,27.63,27.63,27.62,27.63,68800.0,23.5181,23.5181,23.5096,23.5181,68800.0
2012-04-05 12:30:00,27.63,27.63,27.61,27.62,50000.0,23.5181,23.5181,23.5011,23.5096,50000.0
2012-04-05 12:35:00,27.62,27.62,27.6,27.6,34000.0,23.5096,23.5096,23.4925,23.4925,34000.0
2012-04-05 12:40:00,27.59,27.63,27.59,27.6,100400.0,23.484,23.5181,23.484,23.4925,100400.0
2012-04-05 12:45:00,27.6,27.6,27.58,27.58,52000.0,23.4925,23.4925,23.4755,23.4755,52000.0
2012-04-05 12:50:00,27.58,27.59,27.56,27.56,60400.0,23.4755,23.484,23.4585,23.4585,60400.0
2012-04-05 12:55:00,27.56,27.58,27.56,27.57,70800.0,23.4585,23.4755,23.4585,23.467,70800.0
2012-04-05 13:00:00,27.56,27.58,27.56,27.58,65600.0,23.4585,23.4755,23.4585,23.4755,65600.0
2012-04-05 13:05:00,27.58,27.59,27.57,27.57,82400.0,23.4755,23.484,23.467,23.467,82400.0
2012-04-05 13:10:00,27.57,27.57,27.55,27.56,80000.0,23.467,23.467,23.45,23.4585,80000.0
2012-04-05 13:15:00,27.56,27.59,27.56,27.58,104000.0,23.4585,23.484,23.4585,23.4755,104000.0
2012-04-05 13:20:00,27.58,27.6,27.57,27.57,35600.0,23.4755,23.4925,23.467,23.467,35600.0
2012-04-05 13:25:00,27.57,27.6,27.57,27.59,50000.0,23.467,23.4925,23.467,23.484,50000.0
2012-04-05 13:30:00,27.59,27.59,27.56,27.56,54400.0,23.484,23.484,23.4585,23.4585,54400.0
2012-04-05 13:35:00,27.57,27.59,27.56,27.59,42000.0,23.467,23.484,23.4585,23.484,42000.0
2012-04-05 13:40:00,27.59,27.59,27.57,27.57,31600.0,23.484,23.484,23.467,23.467,31600.0
2012-04-05 13:45:00,27.57,27.58,27.55,27.55,86000.0,23.467,23.4755,23.45,23.45,86000.0
2012-04-05 13:50:00,27.55,27.55,27.53,27.53,41600.0,23.45,23.45,23.433,23.433,41600.0
2012-04-05 13:55:00,27.53,27.53,27.5,27.53,57200.0,23.433,23.433,23.4074,23.433,57200.0
2012-04-05 14:00:00,27.54,27.55,27.53,27.54,62000.0,23.4415,23.45,23.433,23.4415,62000.0
2012-04-05 14:05:00,27.54,27.55,27.54,27.54,32000.0,23.4415,23.45,23.4415,23.4415,32000.0
2012-04-05 14:10:00,27.55,27.55,27.53,27.54,50800.0,23.45,23.45,23.433,23.4415,50800.0
2012-04-05 14:15:00,27.54,27.59,27.54,27.59,59200.0,23.4415,23.484,23.4415,23.484,59200.0
2012-04-05 14:20:00,27.58,27.59,27.56,27.58,54400.0,23.4755,23.484,23.4585,23.4755,54400.0
2012-04-05 14:25:00,27.58,27.58,27.56,27.58,43600.0,23.4755,23.4755,23.4585,23.4755,43600.0
2012-04-05 14:30:00,27.58,27.58,27.55,27.55,38400.0,23.4755,23.4755,23.45,23.45,38400.0
2012-04-05 14:35:00,27.55,27.57,27.55,27.56,84000.0,23.45,23.467,23.45,23.4585,84000.0
2012-04-05 14:40:00,27.56,27.58,27.56,27.58,34400.0,23.4585,23.4755,23.4585,23.4755,34400.0
2012-04-05 14:45:00,27.58,27.58,27.56,27.57,54400.0,23.4755,23.4755,23.4585,23.467,54400.0
2012-04-05 14:50:00,27.57,27.59,27.56,27.59,71600.0,23.467,23.484,23.4585,23.484,71600.0
2012-04-05 14:55:00,27.59,27.6,27.58,27.58,57200.0,23.484,23.4925,23.4755,23.4755,57200.0
2012-04-05 15:00:00,27.58,27.59,27.57,27.59,70400.0,23.4755,23.484,23.467,23.484,70400.0
2012-04-05 15:05:00,27.58,27.59,27.58,27.59,57200.0,23.4755,23.484,23.4755,23.484,57200.0
2012-04-05 15:10:00,27.58,27.59,27.58,27.58,76000.0,23.4755,23.484,23.4755,23.4755,76000.0
2012-04-05 15:15:00,27.58,27.6,27.58,27.59,142400.0,23.4755,23.4925,23.4755,23.484,142400.0
2012-04-05 15:20:00,27.59,27.63,27.58,27.58,265600.0,23.484,23.5181,23.4755,23.4755,265600.0
2012-04-05 15:25:00,27.59,27.6,27.58,27.58,55200.0,23.484,23.4925,23.4755,23.4755,55200.0
2012-04-05 15:30:00,27.59,27.59,27.56,27.58,157600.0,23.484,23.484,23.4585,23.4755,157600.0
2012-04-05 15:35:00,27.58,27.6,27.58,27.59,144800.0,23.4755,23.4925,23.4755,23.484,144800.0
2012-04-05 15:40:00,27.59,27.6,27.58,27.6,228800.0,23.484,23.4925,23.4755,23.4925,228800.0
2012-04-05 15:45:00,27.6,27.62,27.6,27.6,384000.0,23.4925,23.5096,23.4925,23.4925,384000.0
2012-04-05 15:50:00,27.6,27.61,27.59,27.59,228000.0,23.4925,23.5011,23.484,23.484,228000.0
2012-04-05 15:55:00,27.6,27.6,27.58,27.6,324800.0,23.4925,23.4925,23.4755,23.4925,324800.0
2012-04-09 09:30:00,27.22,27.32,27.13,27.31,276000.0,23.1691,23.2542,23.0925,23.2457,276000.0
2012-04-09 09:35:00,27.31,27.32,27.27,27.32,144000.0,23.2457,23.2542,23.2116,23.2542,144000.0
2012-04-09 09:40:00,27.32,27.32,27.23,27.25,124800.0,23.2542,23.2542,23.1776,23.1946,124800.0
2012-04-09 09:45:00,27.24,27.3,27.22,27.27,220000.0,23.1861,23.2372,23.1691,23.2116,220000.0
2012-04-09 09:50:00,27.28,27.35,27.28,27.34,248000.0,23.2202,23.2797,23.2202,23.2712,248000.0
2012-04-09 09:55:00,27.34,27.38,27.34,27.37,169600.0,23.2712,23.3053,23.2712,23.2968,169600.0
2012-04-09 10:00:00,27.37,27.4,27.36,27.37,222400.0,23.2968,23.3223,23.2883,23.2968,222400.0
2012-04-09 10:05:00,27.37,27.39,27.36,27.37,200000.0,23.2968,23.3138,23.2883,23.2968,200000.0
2012-04-09 10:10:00,27.37,27.38,27.37,27.37,154400.0,23.2968,23.3053,23.2968,23.2968,154400.0
2012-04-09 10:15:00,27.37,27.38,27.33,27.33,119200.0,23.2968,23.3053,23.2627,23.2627,119200.0
2012-04-09 10:20:00,27.33,27.37,27.31,27.37,122400.0,23.2627,23.2968,23.2457,23.2968,122400.0
2012-04-09 10:25:00,27.37,27.39,27.34,27.36,66000.0,23.2968,23.3138,23.2712,23.2883,66000.0
2012-04-09 10:30:00,27.36,27.36,27.31,27.31,59200.0,23.2883,23.2883,23.2457,23.2457,59200.0
2012-04-09 10:35:00,27.31,27.36,27.3,27.36,205600.0,23.2457,23.2883,23.2372,23.2883,205600.0
2012-04-09 10:40:00,27.36,27.45,27.36,27.45,159200.0,23.2883,23.3649,23.2883,23.3649,159200.0
2012-04-09 10:45:00,27.45,27.47,27.43,27.43,217600.0,23.3649,23.3819,23.3478,23.3478,217600.0
2012-04-09 10:50:00,27.43,27.43,27.38,27.41,69200.0,23.3478,23.3478,23.3053,23.3308,69200.0
2012-04-09 10:55:00,27.41,27.43,27.41,27.43,43600.0,23.3308,23.3478,23.3308,23.3478,43600.0
2012-04-09 11:00:00,27.43,27.43,27.4,27.42,42800.0,23.3478,23.3478,23.3223,23.3393,42800.0
2012-04-09 11:05:00,27.43,27.46,27.42,27.46,91600.0,23.3478,23.3734,23.3393,23.3734,91600.0
2012-04-09 11:10:00,27.46,27.47,27.43,27.47,188400.0,23.3734,23.3819,23.3478,23.3819,188400.0
2012-04-09 11:15:00,27.48,27.52,27.47,27.52,140800.0,23.3904,23.4244,23.3819,23.4244,140800.0
2012-04-09 11:20:00,27.52,27.52,27.5,27.5,76400.0,23.4244,23.4244,23.4074,23.4074,76400.0
2012-04-09 11:25:00,27.5,27.52,27.5,27.5,53600.0,23.4074,23.4244,23.4074,23.4074,53600.0
2012-04-09 11:30:00,27.51,27.52,27.5,27.5,133600.0,23.4159,23.4244,23.4074,23.4074,133600.0
2012-04-09 11:35:00,27.5,27.54,27.49,27.54,186800.0,23.4074,23.4415,23.3989,23.4415,186800.0
2012-04-09 11:40:00,27.54,27.55,27.53,27.54,98400.0,23.4415,23.45,23.433,23.4415,98400.0
2012-04-09 11:45:00,27.55,27.56,27.54,27.55,72000.0,23.45,23.4585,23.4415,23.45,72000.0
2012-04-09 11:50:00,27.55,27.57,27.55,27.57,67600.0,23.45,23.467,23.45,23.467,67600.0
2012-04-09 11:55:00,27.57,27.59,27.56,27.58,94800.0,23.467,23.484,23.4585,23.4755,94800.0
2012-04-09 12:00:00,27.58,27.59,27.55,27.57,79600.0,23.4755,23.484,23.45,23.467,79600.0
2012-04-09 12:05:00,27.57,27.58,27.56,27.56,71600.0,23.467,23.4755,23.4585,23.4585,71600.0
2012-04-09 12:10:00,27.56,27.58,27.56,27.58,59200.0,23.4585,23.4755,23.4585,23.4755,59200.0
2012-04-09 12:15:00,27.58,27.59,27.56,27.57,38800.0,23.4755,23.484,23.4585,23.467,38800.0
2012-04-09 12:20:00,27.56,27.57,27.55,27.55,67600.0,23.4585,23.467,23.45,23.45,67600.0
2012-04-09 12:25:00,27.54,27.55,27.54,27.55,52800.0,23.4415,23.45,23.4415,23.45,52800.0
2012-04-09 12:30:00,27.55,27.55,27.53,27.54,66000.0,23.45,23.45,23.433,23.4415,66000.0
2012-04-09 12:35:00,27.55,27.57,27.54,27.56,47200.0,23.45,23.467,23.4415,23.4585,47200.0
2012-04-09 12:40:00,27.56,27.57,27.56,27.57,78400.0,23.4585,23.467,23.4585,23.467,78400.0
2012-04-09 12:45:00,27.57,27.58,27.56,27.58,48000.0,23.467,23.4755,23.4585,23.4755,48000.0
2012-04-09 12:50:00,27.58,27.58,27.56,27.57,27600.0,23.4755,23.4755,23.4585,23.467,27600.0
2012-04-09 12:55:00,27.57,27.6,27.57,27.59,98800.0,23.467,23.4925,23.467,23.484,98800.0
2012-04-09 13:00:00,27.58,27.6,27.58,27.6,81200.0,23.4755,23.4925,23.4755,23.4925,81200.0
2012-04-09 13:05:00,27.6,27.6,27.59,27.59,45600.0,23.4925,23.4925,23.484,23.484,45600.0
2012-04-09 13:10:00,27.59,27.63,27.59,27.63,145200.0,23.484,23.5181,23.484,23.5181,145200.0
2012-04-09 13:15:00,27.63,27.63,27.61,27.61,75600.0,23.5181,23.5181,23.5011,23.5011,75600.0
2012-04-09 13:20:00,27.6,27.64,27.6,27.63,201200.0,23.4925,23.5266,23.4925,23.5181,201200.0
2012-04-09 13:25:00,27.63,27.63,27.6,27.6,51200.0,23.5181,23.5181,23.4925,23.4925,51200.0
2012-04-09 13:30:00,27.6,27.61,27.6,27.61,59200.0,23.4925,23.5011,23.4925,23.5011,59200.0
2012-04-09 13:35:00,27.61,27.64,27.61,27.63,86800.0,23.5011,23.5266,23.5011,23.5181,86800.0
2012-04-09 13:40:00,27.63,27.66,27.63,27.66,158000.0,23.5181,23.5436,23.5181,23.5436,158000.0
2012-04-09 13:45:00,27.66,27.68,27.66,27.68,87200.0,23.5436,23.5606,23.5436,23.5606,87200.0
2012-04-09 13:50:00,27.68,27.7,27.68,27.68,138400.0,23.5606,23.5777,23.5606,23.5606,138400.0
2012-04-09 13:55:00,27.68,27.7,27.67,27.7,119600.0,23.5606,23.5777,23.5521,23.5777,119600.0
2012-04-09 14:00:00,27.7,27.71,27.68,27.68,141200.0,23.5777,23.5862,23.5606,23.5606,141200.0
2012-04-09 14:05:00,27.68,27.75,27.68,27.75,194800.0,23.5606,23.6202,23.5606,23.6202,194800.0
2012-04-09 14:10:00,27.75,27.75,27.71,27.72,122000.0,23.6202,23.6202,23.5862,23.5947,122000.0
2012-04-09 14:15:00,27.72,27.72,27.68,27.68,55600.0,23.5947,23.5947,23.5606,23.5606,55600.0
2012-04-09 14:20:00,27.68,27.69,27.66,27.68,112000.0,23.5606,23.5691,23.5436,23.5606,112000.0
2012-04-09 14:25:00,27.68,27.69,27.67,27.68,86800.0,23.5606,23.5691,23.5521,23.5606,86800.0
2012-04-09 14:30:00,27.67,27.68,27.67,27.67,110400.0,23.5521,23.5606,23.5521,23.5521,110400.0
2012-04-09 14:35:00,27.67,27.69,27.67,27.69,161600.0,23.5521,23.5691,23.5521,23.5691,161600.0
2012-04-09 14:40:00,27.69,27.69,27.66,27.69,100000.0,23.5691,23.5691,23.5436,23.5691,100000.0
2012-04-09 14:45:00,27.68,27.69,27.66,27.68,112400.0,23.5606,23.5691,23.5436,23.5606,112400.0
2012-04-09 14:50:00,27.68,27.69,27.67,27.68,127200.0,23.5606,23.5691,23.5521,23.5606,127200.0
2012-04-09 14:55:00,27.68,27.71,27.68,27.7,170800.0,23.5606,23.5862,23.5606,23.5777,170800.0
2012-04-09 15:00:00,27.7,27.71,27.66,27.66,163200.0,23.5777,23.5862,23.5436,23.5436,163200.0
2012-04-09 15:05:00,27.67,27.7,27.67,27.7,138800.0,23.5521,23.5777,23.5521,23.5777,138800.0
2012-04-09 15:10:00,27.7,27.74,27.7,27.74,203600.0,23.5777,23.6117,23.5777,23.6117,203600.0
2012-04-09 15:15:00,27.74,27.75,27.65,27.66,397600.0,23.6117,23.6202,23.5351,23.5436,397600.0
2012-04-09 15:20:00,27.66,27.7,27.66,27.7,107200.0,23.5436,23.5777,23.5436,23.5777,107200.0
2012-04-09 15:25:00,27.7,27.71,27.69,27.71,179200.0,23.5777,23.5862,23.5691,23.5862,179200.0
2012-04-09 15:30:00,27.71,27.71,27.65,27.68,256800.0,23.5862,23.5862,23.5351,23.5606,256800.0
2012-04-09 15:35:00,27.68,27.69,27.67,27.69,195600.0,23.5606,23.5691,23.5521,23.5691,195600.0
2012-04-09 15:40:00,27.69,27.73,27.69,27.72,223600.0,23.5691,23.6032,23.5691,23.5947,223600.0
2012-04-09 15:45:00,27.72,27.72,27.64,27.67,394400.0,23.5947,23.5947,23.5266,23.5521,394400.0
2012-04-09 15:50:00,27.67,27.71,27.67,27.71,458800.0,23.5521,23.5862,23.5521,23.5862,458800.0
2012-04-09 15:55:00,27.71,27.71,27.66,27.66,439200.0,23.5862,23.5862,23.5436,23.5436,439200.0
2012-04-10 09:30:00,27.62,27.63,27.41,27.46,326000.0,23.5096,23.5181,23.3308,23.3734,326000.0
2012-04-10 09:35:00,27.49,27.49,27.4,27.41,352000.0,23.3989,23.3989,23.3223,23.3308,352000.0
2012-04-10 09:40:00,27.41,27.42,27.38,27.41,228000.0,23.3308,23.3393,23.3053,23.3308,228000.0
2012-04-10 09:45:00,27.41,27.49,27.41,27.45,253600.0,23.3308,23.3989,23.3308,23.3649,253600.0
2012-04-10 09:50:00,27.45,27.46,27.36,27.38,268400.0,23.3649,23.3734,23.2883,23.3053,268400.0
2012-04-10 09:55:00,27.37,27.37,27.34,27.36,324400.0,23.2968,23.2968,23.2712,23.2883,324400.0
2012-04-10 10:00:00,27.36,27.38,27.24,27.24,264000.0,23.2883,23.3053,23.1861,23.1861,264000.0
2012-04-10 10:05:00,27.24,27.25,27.16,27.17,321600.0,23.1861,23.1946,23.118,23.1265,321600.0
2012-04-10 10:10:00,27.17,27.18,27.16,27.17,249200.0,23.1265,23.135,23.118,23.1265,249200.0
2012-04-10 10:15:00,27.17,27.17,27.09,27.1,718000.0,23.1265,23.1265,23.0584,23.0669,718000.0
2012-04-10 10:20:00,27.1,27.11,27.03,27.06,320400.0,23.0669,23.0755,23.0074,23.0329,320400.0
2012-04-10 10:25:00,27.06,27.17,27.06,27.12,212800.0,23.0329,23.1265,23.0329,23.084,212800.0
2012-04-10 10:30:00,27.11,27.18,27.11,27.18,149600.0,23.0755,23.135,23.0755,23.135,149600.0
2012-04-10 10:35:00,27.18,27.21,27.14,27.2,179200.0,23.135,23.1606,23.101,23.1521,179200.0
2012-04-10 10:40:00,27.21,27.22,27.17,27.21,216800.0,23.1606,23.1691,23.1265,23.1606,216800.0
2012-04-10 10:45:00,27.21,27.25,27.21,27.22,162400.0,23.1606,23.1946,23.1606,23.1691,162400.0
2012-04-10 10:50:00,27.21,27.22,27.18,27.18,104400.0,23.1606,23.1691,23.135,23.135,104400.0
2012-04-10 10:55:00,27.18,27.2,27.15,27.17,205200.0,23.135,23.1521,23.1095,23.1265,205200.0
2012-04-10 11:00:00,27.17,27.21,27.16,27.18,242400.0,23.1265,23.1606,23.118,23.135,242400.0
2012-04-10 11:05:00,27.18,27.21,27.15,27.2,197200.0,23.135,23.1606,23.1095,23.1521,197200.0
2012-04-10 11:10:00,27.2,27.21,27.1,27.14,104400.0,23.1521,23.1606,23.0669,23.101,104400.0
2012-04-10 11:15:00,27.13,27.17,27.11,27.17,149200.0,23.0925,23.1265,23.0755,23.1265,149200.0
2012-04-10 11:20:00,27.15,27.15,27.11,27.14,442400.0,23.1095,23.1095,23.0755,23.101,442400.0
2012-04-10 11:25:00,27.15,27.17,27.13,27.15,101200.0,23.1095,23.1265,23.0925,23.1095,101200.0
2012-04-10 11:30:00,27.15,27.18,27.13,27.14,87600.0,23.1095,23.135,23.0925,23.101,87600.0
2012-04-10 11:35:00,27.13,27.15,27.11,27.11,60000.0,23.0925,23.1095,23.0755,23.0755,60000.0
2012-04-10 11:40:00,27.12,27.12,27.07,27.09,86000.0,23.084,23.084,23.0414,23.0584,86000.0
2012-04-10 11:45:00,27.09,27.1,27.04,27.06,64000.0,23.0584,23.0669,23.0159,23.0329,64000.0
2012-04-10 11:50:00,27.06,27.07,26.97,26.98,185200.0,23.0329,23.0414,22.9563,22.9648,185200.0
2012-04-10 11:55:00,26.97,27.01,26.96,27.0,101600.0,22.9563,22.9903,22.9478,22.9818,101600.0
2012-04-10 12:00:00,27.0,27.0,26.96,26.97,67600.0,22.9818,22.9818,22.9478,22.9563,67600.0
2012-04-10 12:05:00,26.97,26.97,26.91,26.91,177600.0,22.9563,22.9563,22.9052,22.9052,177600.0
2012-04-10 12:10:00,26.92,26.92,26.86,26.89,202000.0,22.9137,22.9137,22.8627,22.8882,202000.0
2012-04-10 12:15:00,26.89,26.9,26.83,26.9,156000.0,22.8882,22.8967,22.8371,22.8967,156000.0
2012-04-10 12:20:00,26.9,26.91,26.85,26.85,93600.0,22.8967,22.9052,22.8542,22.8542,93600.0
2012-04-10 12:25:00,26.85,26.86,26.84,26.84,117200.0,22.8542,22.8627,22.8456,22.8456,117200.0
2012-04-10 12:30:00,26.84,26.86,26.8,26.83,104800.0,22.8456,22.8627,22.8116,22.8371,104800.0
2012-04-10 12:35:00,26.82,26.82,26.78,26.79,100800.0,22.8286,22.8286,22.7946,22.8031,100800.0
2012-04-10 12:40:00,26.78,26.79,26.75,26.75,90400.0,22.7946,22.8031,22.769,22.769,90400.0
2012-04-10 12:45:00,26.75,26.75,26.7,26.72,211600.0,22.769,22.769,22.7265,22.7435,211600.0
2012-04-10 12:50:00,26.71,26.74,26.71,26.74,149600.0,22.735,22.7605,22.735,22.7605,149600.0
2012-04-10 12:55:00,26.74,26.75,26.73,26.74,91200.0,22.7605,22.769,22.752,22.7605,91200.0
2012-04-10 13:00:00,26.73,26.75,26.73,26.74,122000.0,22.752,22.769,22.752,22.7605,122000.0
2012-04-10 13:05:00,26.74,26.75,26.7,26.72,275200.0,22.7605,22.769,22.7265,22.7435,275200.0
2012-04-10 13:10:00,26.71,26.72,26.65,26.65,160000.0,22.735,22.7435,22.6839,22.6839,160000.0
2012-04-10 13:15:00,26.66,26.67,26.57,26.58,178800.0,22.6924,22.7009,22.6158,22.6243,178800.0
2012-04-10 13:20:00,26.58,26.61,26.53,26.61,229600.0,22.6243,22.6499,22.5818,22.6499,229600.0
2012-04-10 13:25:00,26.62,26.66,26.61,26.66,96400.0,22.6584,22.6924,22.6499,22.6924,96400.0
2012-04-10 13:30:00,26.65,26.65,26.59,26.62,98400.0,22.6839,22.6839,22.6328,22.6584,98400.0
2012-04-10 13:35:00,26.62,26.65,26.6,26.63,99600.0,22.6584,22.6839,22.6414,22.6669,99600.0
2012-04-10 13:40:00,26.64,26.67,26.63,26.65,89200.0,22.6754,22.7009,22.6669,22.6839,89200.0
2012-04-10 13:45:00,26.66,26.68,26.65,26.67,74000.0,22.6924,22.7095,22.6839,22.7009,74000.0
2012-04-10 13:50:00,26.68,26.75,26.66,26.74,154000.0,22.7095,22.769,22.6924,22.7605,154000.0
2012-04-10 13:55:00,26.75,26.75,26.68,26.68,90400.0,22.769,22.769,22.7095,22.7095,90400.0
2012-04-10 14:00:00,26.69,26.7,26.66,26.67,120800.0,22.718,22.7265,22.6924,22.7009,120800.0
2012-04-10 14:05:00,26.67,26.72,26.67,26.72,106400.0,22.7009,22.7435,22.7009,22.7435,106400.0
2012-04-10 14:10:00,26.71,26.74,26.69,26.69,113600.0,22.735,22.7605,22.718,22.718,113600.0
2012-04-10 14:15:00,26.69,26.69,26.63,26.65,166400.0,22.718,22.718,22.6669,22.6839,166400.0
2012-04-10 14:20:00,26.65,26.66,26.61,26.61,131200.0,22.6839,22.6924,22.6499,22.6499,131200.0
2012-04-10 14:25:00,26.62,26.63,26.58,26.61,106800.0,22.6584,22.6669,22.6243,22.6499,106800.0
2012-04-10 14:30:00,26.62,26.62,26.53,26.55,155200.0,22.6584,22.6584,22.5818,22.5988,155200.0
2012-04-10 14:35:00,26.55,26.56,26.5,26.52,325200.0,22.5988,22.6073,22.5562,22.5733,325200.0
2012-04-10 14:40:00,26.52,26.53,26.48,26.51,220400.0,22.5733,22.5818,22.5392,22.5648,220400.0
2012-04-10 14:45:00,26.51,26.54,26.5,26.52,130000.0,22.5648,22.5903,22.5562,22.5733,130000.0
2012-04-10 14:50:00,26.53,26.56,26.5,26.55,170800.0,22.5818,22.6073,22.5562,22.5988,170800.0
2012-04-10 14:55:00,26.56,26.56,26.53,26.54,170000.0,22.6073,22.6073,22.5818,22.5903,170000.0
2012-04-10 15:00:00,26.54,26.54,26.51,26.54,280800.0,22.5903,22.5903,22.5648,22.5903,280800.0
2012-04-10 15:05:00,26.54,26.58,26.54,26.56,237200.0,22.5903,22.6243,22.5903,22.6073,237200.0
2012-04-10 15:10:00,26.55,26.56,26.51,26.53,147200.0,22.5988,22.6073,22.5648,22.5818,147200.0
2012-04-10 15:15:00,26.53,26.59,26.52,26.59,201200.0,22.5818,22.6328,22.5733,22.6328,201200.0
2012-04-10 15:20:00,26.59,26.6,26.56,26.59,240800.0,22.6328,22.6414,22.6073,22.6328,240800.0
2012-04-10 15:25:00,26.59,26.61,26.54,26.58,247600.0,22.6328,22.6499,22.5903,22.6243,247600.0
2012-04-10 15:30:00,26.58,26.66,26.58,26.65,324400.0,22.6243,22.6924,22.6243,22.6839,324400.0
2012-04-10 15:35:00,26.65,26.68,26.64,26.66,284000.0,22.6839,22.7095,22.6754,22.6924,284000.0
2012-04-10 15:40:00,26.66,26.7,26.65,26.67,380800.0,22.6924,22.7265,22.6839,22.7009,380800.0
2012-04-10 15:45:00,26.67,26.68,26.64,26.66,408800.0,22.7009,22.7095,22.6754,22.6924,408800.0
2012-04-10 15:50:00,26.66,26.7,26.62,26.69,514400.0,22.6924,22.7265,22.6584,22.718,514400.0
2012-04-10 15:55:00,26.7,26.7,26.61,26.62,651200.0,22.7265,22.7265,22.6499,22.6584,651200.0
2012-04-11 09:30:00,26.93,26.97,26.89,26.93,391200.0,22.9222,22.9563,22.8882,22.9222,391200.0
2012-04-11 09:35:00,26.93,26.96,26.87,26.94,162800.0,22.9222,22.9478,22.8712,22.9308,162800.0
2012-04-11 09:40:00,26.93,26.97,26.89,26.94,210400.0,22.9222,22.9563,22.8882,22.9308,210400.0
2012-04-11 09:45:00,26.95,26.97,26.9,26.91,180000.0,22.9393,22.9563,22.8967,22.9052,180000.0
2012-04-11 09:50:00,26.91,26.95,26.89,26.92,216400.0,22.9052,22.9393,22.8882,22.9137,216400.0
2012-04-11 09:55:00,26.92,26.98,26.91,26.93,165600.0,22.9137,22.9648,22.9052,22.9222,165600.0
2012-04-11 10:00:00,26.93,26.94,26.91,26.91,122400.0,22.9222,22.9308,22.9052,22.9052,122400.0
2012-04-11 10:05:00,26.91,26.92,26.89,26.91,153200.0,22.9052,22.9137,22.8882,22.9052,153200.0
2012-04-11 10:10:00,26.92,26.95,26.91,26.92,106800.0,22.9137,22.9393,22.9052,22.9137,106800.0
2012-04-11 10:15:00,26.92,26.95,26.91,26.93,87200.0,22.9137,22.9393,22.9052,22.9222,87200.0
2012-04-11 10:20:00,26.93,26.93,26.9,26.93,115600.0,22.9222,22.9222,22.8967,22.9222,115600.0
2012-04-11 10:25:00,26.92,26.95,26.92,26.93,104000.0,22.9137,22.9393,22.9137,22.9222,104000.0
2012-04-11 10:30:00,26.93,26.96,26.92,26.94,224000.0,22.9222,22.9478,22.9137,22.9308,224000.0
2012-04-11 10:35:00,26.93,26.94,26.92,26.93,98000.0,22.9222,22.9308,22.9137,22.9222,98000.0
2012-04-11 10:40:00,26.93,26.94,26.91,26.91,82800.0,22.9222,22.9308,22.9052,22.9052,82800.0
2012-04-11 10:45:00,26.91,26.93,26.9,26.92,226000.0,22.9052,22.9222,22.8967,22.9137,226000.0
2012-04-11 10:50:00,26.92,26.93,26.89,26.91,112800.0,22.9137,22.9222,22.8882,22.9052,112800.0
2012-04-11 10:55:00,26.91,26.94,26.91,26.93,101200.0,22.9052,22.9308,22.9052,22.9222,101200.0
2012-04-11 11:00:00,26.93,26.95,26.92,26.93,149600.0,22.9222,22.9393,22.9137,22.9222,149600.0
2012-04-11 11:05:00,26.93,26.94,26.92,26.94,166800.0,22.9222,22.9308,22.9137,22.9308,166800.0
2012-04-11 11:10:00,26.95,26.95,26.93,26.94,118800.0,22.9393,22.9393,22.9222,22.9308,118800.0
2012-04-11 11:15:00,26.94,26.95,26.93,26.94,109200.0,22.9308,22.9393,22.9222,22.9308,109200.0
2012-04-11 11:20:00,26.94,26.98,26.94,26.97,99200.0,22.9308,22.9648,22.9308,22.9563,99200.0
2012-04-11 11:25:00,26.97,26.97,26.94,26.94,62400.0,22.9563,22.9563,22.9308,22.9308,62400.0
2012-04-11 11:30:00,26.94,26.96,26.94,26.95,80800.0,22.9308,22.9478,22.9308,22.9393,80800.0
2012-04-11 11:35:00,26.96,26.97,26.95,26.95,65600.0,22.9478,22.9563,22.9393,22.9393,65600.0
2012-04-11 11:40:00,26.95,26.95,26.94,26.95,92400.0,22.9393,22.9393,22.9308,22.9393,92400.0
2012-04-11 11:45:00,26.95,26.97,26.95,26.95,82800.0,22.9393,22.9563,22.9393,22.9393,82800.0
2012-04-11 11:50:00,26.95,26.98,26.95,26.96,92400.0,22.9393,22.9648,22.9393,22.9478,92400.0
2012-04-11 11:55:00,26.97,26.98,26.96,26.97,68400.0,22.9563,22.9648,22.9478,22.9563,68400.0
2012-04-11 12:00:00,26.96,26.98,26.95,26.95,123600.0,22.9478,22.9648,22.9393,22.9393,123600.0
2012-04-11 12:05:00,26.95,26.96,26.93,26.93,88800.0,22.9393,22.9478,22.9222,22.9222,88800.0
2012-04-11 12:10:00,26.94,26.98,26.94,26.97,100400.0,22.9308,22.9648,22.9308,22.9563,100400.0
2012-04-11 12:15:00,26.96,27.0,26.96,27.0,84000.0,22.9478,22.9818,22.9478,22.9818,84000.0
2012-04-11 12:20:00,27.0,27.0,26.99,27.0,48000.0,22.9818,22.9818,22.9733,22.9818,48000.0
2012-04-11 12:25:00,27.0,27.0,26.98,26.98,49200.0,22.9818,22.9818,22.9648,22.9648,49200.0
2012-04-11 12:30:00,26.99,27.02,26.99,27.02,70800.0,22.9733,22.9989,22.9733,22.9989,70800.0
2012-04-11 12:35:00,27.02,27.06,27.02,27.05,82400.0,22.9989,23.0329,22.9989,23.0244,82400.0
2012-04-11 12:40:00,27.05,27.07,27.05,27.06,90400.0,23.0244,23.0414,23.0244,23.0329,90400.0
2012-04-11 12:45:00,27.06,27.08,27.06,27.08,72800.0,23.0329,23.0499,23.0329,23.0499,72800.0
2012-04-11 12:50:00,27.08,27.1,27.06,27.09,89200.0,23.0499,23.0669,23.0329,23.0584,89200.0
2012-04-11 12:55:00,27.09,27.11,27.09,27.1,104800.0,23.0584,23.0755,23.0584,23.0669,104800.0
2012-04-11 13:00:00,27.09,27.1,27.05,27.08,78000.0,23.0584,23.0669,23.0244,23.0499,78000.0
2012-04-11 13:05:00,27.07,27.08,27.06,27.07,59600.0,23.0414,23.0499,23.0329,23.0414,59600.0
2012-04-11 13:10:00,27.07,27.08,27.06,27.08,88000.0,23.0414,23.0499,23.0329,23.0499,88000.0
2012-04-11 13:15:00,27.07,27.11,27.07,27.11,136400.0,23.0414,23.0755,23.0414,23.0755,136400.0
2012-04-11 13:20:00,27.11,27.13,27.11,27.13,114400.0,23.0755,23.0925,23.0755,23.0925,114400.0
2012-04-11 13:25:00,27.13,27.15,27.11,27.15,132400.0,23.0925,23.1095,23.0755,23.1095,132400.0
2012-04-11 13:30:00,27.16,27.18,27.13,27.13,269600.0,23.118,23.135,23.0925,23.0925,269600.0
2012-04-11 13:35:00,27.13,27.14,27.12,27.13,125200.0,23.0925,23.101,23.084,23.0925,125200.0
2012-04-11 13:40:00,27.14,27.16,27.13,27.15,102800.0,23.101,23.118,23.0925,23.1095,102800.0
2012-04-11 13:45:00,27.15,27.19,27.15,27.18,97600.0,23.1095,23.1436,23.1095,23.135,97600.0
2012-04-11 13:50:00,27.18,27.18,27.16,27.18,104400.0,23.135,23.135,23.118,23.135,104400.0
2012-04-11 13:55:00,27.18,27.18,27.17,27.17,74400.0,23.135,23.135,23.1265,23.1265,74400.0
2012-04-11 14:00:00,27.17,27.17,27.12,27.14,220400.0,23.1265,23.1265,23.084,23.101,220400.0
2012-04-11 14:05:00,27.13,27.18,27.13,27.18,206800.0,23.0925,23.135,23.0925,23.135,206800.0
2012-04-11 14:10:00,27.18,27.18,27.16,27.18,124800.0,23.135,23.135,23.118,23.135,124800.0
2012-04-11 14:15:00,27.17,27.18,27.17,27.17,298000.0,23.1265,23.135,23.1265,23.1265,298000.0
2012-04-11 14:20:00,27.18,27.19,27.17,27.18,110000.0,23.135,23.1436,23.1265,23.135,110000.0
2012-04-11 14:25:00,27.18,27.19,27.16,27.16,123600.0,23.135,23.1436,23.118,23.118,123600.0
2012-04-11 14:30:00,27.16,27.18,27.13,27.14,206400.0,23.118,23.135,23.0925,23.101,206400.0
2012-04-11 14:35:00,27.14,27.19,27.14,27.18,204800.0,23.101,23.1436,23.101,23.135,204800.0
2012-04-11 14:40:00,27.18,27.19,27.17,27.18,181600.0,23.135,23.1436,23.1265,23.135,181600.0
2012-04-11 14:45:00,27.18,27.19,27.16,27.16,117200.0,23.135,23.1436,23.118,23.118,117200.0
2012-04-11 14:50:00,27.16,27.16,27.12,27.13,164000.0,23.118,23.118,23.084,23.0925,164000.0
2012-04-11 14:55:00,27.13,27.13,27.1,27.12,131200.0,23.0925,23.0925,23.0669,23.084,131200.0
2012-04-11 15:00:00,27.12,27.13,27.07,27.07,117200.0,23.084,23.0925,23.0414,23.0414,117200.0
2012-04-11 15:05:00,27.07,27.09,27.06,27.06,105200.0,23.0414,23.0584,23.0329,23.0329,105200.0
2012-04-11 15:10:00,27.06,27.06,27.03,27.05,100400.0,23.0329,23.0329,23.0074,23.0244,100400.0
2012-04-11 15:15:00,27.05,27.06,27.04,27.04,110400.0,23.0244,23.0329,23.0159,23.0159,110400.0
2012-04-11 15:20:00,27.04,27.06,27.04,27.04,158400.0,23.0159,23.0329,23.0159,23.0159,158400.0
2012-04-11 15:25:00,27.04,27.07,27.04,27.05,149200.0,23.0159,23.0414,23.0159,23.0244,149200.0
2012-04-11 15:30:00,27.05,27.09,27.05,27.09,273200.0,23.0244,23.0584,23.0244,23.0584,273200.0
2012-04-11 15:35:00,27.09,27.09,27.05,27.05,238400.0,23.0584,23.0584,23.0244,23.0244,238400.0
2012-04-11 15:40:00,27.05,27.08,27.05,27.06,226000.0,23.0244,23.0499,23.0244,23.0329,226000.0
2012-04-11 15:45:00,27.05,27.07,27.04,27.05,205200.0,23.0244,23.0414,23.0159,23.0244,205200.0
2012-04-11 15:50:00,27.05,27.08,27.04,27.07,255600.0,23.0244,23.0499,23.0159,23.0414,255600.0
2012-04-11 15:55:00,27.07,27.08,27.06,27.06,528400.0,23.0414,23.0499,23.0329,23.0329,528400.0
2012-04-12 09:30:00,27.04,27.04,26.88,26.93,314800.0,23.0159,23.0159,22.8797,22.9222,314800.0
2012-04-12 09:35:00,26.94,26.98,26.92,26.94,95200.0,22.9308,22.9648,22.9137,22.9308,95200.0
2012-04-12 09:40:00,26.94,26.98,26.85,26.89,624000.0,22.9308,22.9648,22.8542,22.8882,624000.0
2012-04-12 09:45:00,26.89,26.96,26.89,26.89,240000.0,22.8882,22.9478,22.8882,22.8882,240000.0
2012-04-12 09:50:00,26.89,26.89,26.79,26.8,129600.0,22.8882,22.8882,22.8031,22.8116,129600.0
2012-04-12 09:55:00,26.81,26.88,26.81,26.87,172800.0,22.8201,22.8797,22.8201,22.8712,172800.0
2012-04-12 10:00:00,26.88,26.95,26.87,26.94,193600.0,22.8797,22.9393,22.8712,22.9308,193600.0
2012-04-12 10:05:00,26.94,26.94,26.9,26.93,133600.0,22.9308,22.9308,22.8967,22.9222,133600.0
2012-04-12 10:10:00,26.93,26.93,26.88,26.89,239200.0,22.9222,22.9222,22.8797,22.8882,239200.0
2012-04-12 10:15:00,26.89,26.9,26.84,26.85,179200.0,22.8882,22.8967,22.8456,22.8542,179200.0
2012-04-12 10:20:00,26.85,26.88,26.85,26.86,218000.0,22.8542,22.8797,22.8542,22.8627,218000.0
2012-04-12 10:25:00,26.86,26.89,26.83,26.83,204000.0,22.8627,22.8882,22.8371,22.8371,204000.0
2012-04-12 10:30:00,26.82,26.84,26.8,26.84,217600.0,22.8286,22.8456,22.8116,22.8456,217600.0
2012-04-12 10:35:00,26.84,26.93,26.84,26.93,181600.0,22.8456,22.9222,22.8456,22.9222,181600.0
2012-04-12 10:40:00,26.93,26.94,26.9,26.93,248400.0,22.9222,22.9308,22.8967,22.9222,248400.0
2012-04-12 10:45:00,26.93,26.94,26.91,26.93,143600.0,22.9222,22.9308,22.9052,22.9222,143600.0
2012-04-12 10:50:00,26.93,26.97,26.93,26.95,162400.0,22.9222,22.9563,22.9222,22.9393,162400.0
2012-04-12 10:55:00,26.95,26.96,26.93,26.94,140800.0,22.9393,22.9478,22.9222,22.9308,140800.0
2012-04-12 11:00:00,26.95,27.02,26.95,27.02,84400.0,22.9393,22.9989,22.9393,22.9989,84400.0
2012-04-12 11:05:00,27.02,27.06,27.02,27.03,236000.0,22.9989,23.0329,22.9989,23.0074,236000.0
2012-04-12 11:10:00,27.04,27.06,27.01,27.04,110800.0,23.0159,23.0329,22.9903,23.0159,110800.0
2012-04-12 11:15:00,27.04,27.07,27.02,27.02,125600.0,23.0159,23.0414,22.9989,22.9989,125600.0
2012-04-12 11:20:00,27.02,27.03,26.99,27.0,129200.0,22.9989,23.0074,22.9733,22.9818,129200.0
2012-04-12 11:25:00,27.0,27.0,26.99,26.99,104800.0,22.9818,22.9818,22.9733,22.9733,104800.0
2012-04-12 11:30:00,26.99,27.0,26.99,27.0,69600.0,22.9733,22.9818,22.9733,22.9818,69600.0
2012-04-12 11:35:00,27.0,27.0,26.97,26.99,66000.0,22.9818,22.9818,22.9563,22.9733,66000.0
2012-04-12 11:40:00,26.99,27.0,26.98,27.0,87600.0,22.9733,22.9818,22.9648,22.9818,87600.0
2012-04-12 11:45:00,27.0,27.01,27.0,27.0,74800.0,22.9818,22.9903,22.9818,22.9818,74800.0
2012-04-12 11:50:00,27.0,27.01,27.0,27.0,82400.0,22.9818,22.9903,22.9818,22.9818,82400.0
2012-04-12 11:55:00,27.01,27.03,27.0,27.0,68800.0,22.9903,23.0074,22.9818,22.9818,68800.0
2012-04-12 12:00:00,27.01,27.03,27.0,27.0,55600.0,22.9903,23.0074,22.9818,22.9818,55600.0
2012-04-12 12:05:00,27.0,27.02,27.0,27.02,90000.0,22.9818,22.9989,22.9818,22.9989,90000.0
2012-04-12 12:10:00,27.02,27.03,27.01,27.01,77200.0,22.9989,23.0074,22.9903,22.9903,77200.0
2012-04-12 12:15:00,27.02,27.05,27.01,27.05,106400.0,22.9989,23.0244,22.9903,23.0244,106400.0
2012-04-12 12:20:00,27.05,27.1,27.05,27.09,87600.0,23.0244,23.0669,23.0244,23.0584,87600.0
2012-04-12 12:25:00,27.09,27.09,27.05,27.06,62000.0,23.0584,23.0584,23.0244,23.0329,62000.0
2012-04-12 12:30:00,27.06,27.09,27.06,27.08,45600.0,23.0329,23.0584,23.0329,23.0499,45600.0
2012-04-12 12:35:00,27.08,27.11,27.08,27.11,30000.0,23.0499,23.0755,23.0499,23.0755,30000.0
2012-04-12 12:40:00,27.11,27.13,27.11,27.12,64400.0,23.0755,23.0925,23.0755,23.084,64400.0
2012-04-12 12:45:00,27.12,27.14,27.11,27.13,48000.0,23.084,23.101,23.0755,23.0925,48000.0
2012-04-12 12:50:00,27.13,27.14,27.12,27.13,60400.0,23.0925,23.101,23.084,23.0925,60400.0
2012-04-12 12:55:00,27.13,27.15,27.13,27.14,32800.0,23.0925,23.1095,23.0925,23.101,32800.0
2012-04-12 13:00:00,27.14,27.17,27.14,27.16,70800.0,23.101,23.1265,23.101,23.118,70800.0
2012-04-12 13:05:00,27.16,27.17,27.15,27.17,72000.0,23.118,23.1265,23.1095,23.1265,72000.0
2012-04-12 13:10:00,27.17,27.18,27.16,27.16,56400.0,23.1265,23.135,23.118,23.118,56400.0
2012-04-12 13:15:00,27.16,27.16,27.13,27.13,58000.0,23.118,23.118,23.0925,23.0925,58000.0
2012-04-12 13:20:00,27.14,27.14,27.13,27.13,95200.0,23.101,23.101,23.0925,23.0925,95200.0
2012-04-12 13:25:00,27.13,27.14,27.12,27.12,60400.0,23.0925,23.101,23.084,23.084,60400.0
2012-04-12 13:30:00,27.12,27.14,27.12,27.12,46000.0,23.084,23.101,23.084,23.084,46000.0
2012-04-12 13:35:00,27.12,27.13,27.11,27.11,54800.0,23.084,23.0925,23.0755,23.0755,54800.0
2012-04-12 13:40:00,27.11,27.11,27.08,27.08,305200.0,23.0755,23.0755,23.0499,23.0499,305200.0
2012-04-12 13:45:00,27.08,27.09,27.08,27.09,60400.0,23.0499,23.0584,23.0499,23.0584,60400.0
2012-04-12 13:50:00,27.09,27.1,27.08,27.09,57200.0,23.0584,23.0669,23.0499,23.0584,57200.0
2012-04-12 13:55:00,27.09,27.09,27.07,27.07,128400.0,23.0584,23.0584,23.0414,23.0414,128400.0
2012-04-12 14:00:00,27.07,27.1,27.07,27.1,72400.0,23.0414,23.0669,23.0414,23.0669,72400.0
2012-04-12 14:05:00,27.1,27.1,27.09,27.09,94000.0,23.0669,23.0669,23.0584,23.0584,94000.0
2012-04-12 14:10:00,27.09,27.09,27.08,27.08,116000.0,23.0584,23.0584,23.0499,23.0499,116000.0
2012-04-12 14:15:00,27.08,27.08,27.07,27.08,99600.0,23.0499,23.0499,23.0414,23.0499,99600.0
2012-04-12 14:20:00,27.08,27.09,27.08,27.08,90000.0,23.0499,23.0584,23.0499,23.0499,90000.0
2012-04-12 14:25:00,27.08,27.09,27.07,27.07,106000.0,23.0499,23.0584,23.0414,23.0414,106000.0
2012-04-12 14:30:00,27.07,27.08,27.06,27.07,100000.0,23.0414,23.0499,23.0329,23.0414,100000.0
2012-04-12 14:35:00,27.07,27.09,27.06,27.09,75600.0,23.0414,23.0584,23.0329,23.0584,75600.0
2012-04-12 14:40:00,27.09,27.1,27.09,27.1,118800.0,23.0584,23.0669,23.0584,23.0669,118800.0
2012-04-12 14:45:00,27.1,27.1,27.1,27.1,114000.0,23.0669,23.0669,23.0669,23.0669,114000.0
2012-04-12 14:50:00,27.1,27.12,27.09,27.12,113600.0,23.0669,23.084,23.0584,23.084,113600.0
2012-04-12 14:55:00,27.12,27.14,27.1,27.11,191600.0,23.084,23.101,23.0669,23.0755,191600.0
2012-04-12 15:00:00,27.11,27.13,27.11,27.13,84000.0,23.0755,23.0925,23.0755,23.0925,84000.0
2012-04-12 15:05:00,27.13,27.15,27.12,27.14,78000.0,23.0925,23.1095,23.084,23.101,78000.0
2012-04-12 15:10:00,27.14,27.15,27.09,27.11,412800.0,23.101,23.1095,23.0584,23.0755,412800.0
2012-04-12 15:15:00,27.12,27.15,27.1,27.13,235200.0,23.084,23.1095,23.0669,23.0925,235200.0
2012-04-12 15:20:00,27.13,27.13,27.11,27.11,62800.0,23.0925,23.0925,23.0755,23.0755,62800.0
2012-04-12 15:25:00,27.12,27.14,27.11,27.14,151600.0,23.084,23.101,23.0755,23.101,151600.0
2012-04-12 15:30:00,27.14,27.14,27.13,27.13,154000.0,23.101,23.101,23.0925,23.0925,154000.0
2012-04-12 15:35:00,27.14,27.16,27.13,27.13,146800.0,23.101,23.118,23.0925,23.0925,146800.0
2012-04-12 15:40:00,27.13,27.14,27.11,27.12,192400.0,23.0925,23.101,23.0755,23.084,192400.0
2012-04-12 15:45:00,27.13,27.18,27.13,27.18,246000.0,23.0925,23.135,23.0925,23.135,246000.0
2012-04-12 15:50:00,27.18,27.18,27.14,27.16,232800.0,23.135,23.135,23.101,23.118,232800.0
2012-04-12 15:55:00,27.16,27.17,27.14,27.16,403200.0,23.118,23.1265,23.101,23.118,403200.0
2012-04-13 09:30:00,27.21,27.35,27.17,27.32,339600.0,23.1606,23.2797,23.1265,23.2542,339600.0
2012-04-13 09:35:00,27.32,27.4,27.31,27.31,112400.0,23.2542,23.3223,23.2457,23.2457,112400.0
2012-04-13 09:40:00,27.31,27.36,27.29,27.31,76000.0,23.2457,23.2883,23.2287,23.2457,76000.0
2012-04-13 09:45:00,27.33,27.33,27.25,27.25,65600.0,23.2627,23.2627,23.1946,23.1946,65600.0
2012-04-13 09:50:00,27.24,27.28,27.18,27.27,127600.0,23.1861,23.2202,23.135,23.2116,127600.0
2012-04-13 09:55:00,27.28,27.36,27.27,27.29,82000.0,23.2202,23.2883,23.2116,23.2287,82000.0
2012-04-13 10:00:00,27.28,27.33,27.28,27.31,104400.0,23.2202,23.2627,23.2202,23.2457,104400.0
2012-04-13 10:05:00,27.31,27.38,27.31,27.38,95200.0,23.2457,23.3053,23.2457,23.3053,95200.0
2012-04-13 10:10:00,27.38,27.38,27.31,27.32,56800.0,23.3053,23.3053,23.2457,23.2542,56800.0
2012-04-13 10:15:00,27.31,27.34,27.25,27.29,62800.0,23.2457,23.2712,23.1946,23.2287,62800.0
2012-04-13 10:20:00,27.28,27.28,27.21,27.21,36000.0,23.2202,23.2202,23.1606,23.1606,36000.0
2012-04-13 10:25:00,27.21,27.23,27.17,27.17,61600.0,23.1606,23.1776,23.1265,23.1265,61600.0
2012-04-13 10:30:00,27.17,27.18,27.12,27.12,36800.0,23.1265,23.135,23.084,23.084,36800.0
2012-04-13 10:35:00,27.12,27.14,27.09,27.12,49200.0,23.084,23.101,23.0584,23.084,49200.0
2012-04-13 10:40:00,27.11,27.14,27.11,27.11,99600.0,23.0755,23.101,23.0755,23.0755,99600.0
2012-04-13 10:45:00,27.11,27.13,27.1,27.11,59200.0,23.0755,23.0925,23.0669,23.0755,59200.0
2012-04-13 10:50:00,27.11,27.13,27.1,27.11,85200.0,23.0755,23.0925,23.0669,23.0755,85200.0
2012-04-13 10:55:00,27.1,27.1,27.07,27.08,41600.0,23.0669,23.0669,23.0414,23.0499,41600.0
2012-04-13 11:00:00,27.09,27.11,27.07,27.09,84000.0,23.0584,23.0755,23.0414,23.0584,84000.0
2012-04-13 11:05:00,27.1,27.12,27.09,27.11,25200.0,23.0669,23.084,23.0584,23.0755,25200.0
2012-04-13 11:10:00,27.12,27.13,27.09,27.1,34800.0,23.084,23.0925,23.0584,23.0669,34800.0
2012-04-13 11:15:00,27.1,27.13,27.1,27.11,28400.0,23.0669,23.0925,23.0669,23.0755,28400.0
2012-04-13 11:20:00,27.13,27.13,27.11,27.12,32000.0,23.0925,23.0925,23.0755,23.084,32000.0
2012-04-13 11:25:00,27.12,27.15,27.11,27.14,42000.0,23.084,23.1095,23.0755,23.101,42000.0
2012-04-13 11:30:00,27.13,27.18,27.11,27.18,62800.0,23.0925,23.135,23.0755,23.135,62800.0
2012-04-13 11:35:00,27.18,27.19,27.16,27.18,28800.0,23.135,23.1436,23.118,23.135,28800.0
2012-04-13 11:40:00,27.17,27.23,27.17,27.21,60800.0,23.1265,23.1776,23.1265,23.1606,60800.0
2012-04-13 11:45:00,27.2,27.24,27.19,27.23,37600.0,23.1521,23.1861,23.1436,23.1776,37600.0
2012-04-13 11:50:00,27.23,27.24,27.22,27.22,16400.0,23.1776,23.1861,23.1691,23.1691,16400.0
2012-04-13 11:55:00,27.22,27.22,27.19,27.21,33200.0,23.1691,23.1691,23.1436,23.1606,33200.0
2012-04-13 12:00:00,27.2,27.22,27.2,27.2,45200.0,23.1521,23.1691,23.1521,23.1521,45200.0
2012-04-13 12:05:00,27.2,27.22,27.2,27.2,26400.0,23.1521,23.1691,23.1521,23.1521,26400.0
2012-04-13 12:10:00,27.2,27.21,27.19,27.19,32400.0,23.1521,23.1606,23.1436,23.1436,32400.0
2012-04-13 12:15:00,27.19,27.2,27.18,27.18,33200.0,23.1436,23.1521,23.135,23.135,33200.0
2012-04-13 12:20:00,27.18,27.18,27.17,27.18,32400.0,23.135,23.135,23.1265,23.135,32400.0
2012-04-13 12:25:00,27.19,27.19,27.17,27.18,25600.0,23.1436,23.1436,23.1265,23.135,25600.0
2012-04-13 12:30:00,27.18,27.23,27.18,27.22,32400.0,23.135,23.1776,23.135,23.1691,32400.0
2012-04-13 12:35:00,27.22,27.24,27.22,27.23,32000.0,23.1691,23.1861,23.1691,23.1776,32000.0
2012-04-13 12:40:00,27.23,27.26,27.23,27.26,56400.0,23.1776,23.2031,23.1776,23.2031,56400.0
2012-04-13 12:45:00,27.26,27.3,27.26,27.3,57600.0,23.2031,23.2372,23.2031,23.2372,57600.0
2012-04-13 12:50:00,27.3,27.32,27.29,27.29,41200.0,23.2372,23.2542,23.2287,23.2287,41200.0
2012-04-13 12:55:00,27.29,27.29,27.28,27.29,28000.0,23.2287,23.2287,23.2202,23.2287,28000.0
2012-04-13 13:00:00,27.29,27.29,27.27,27.27,39200.0,23.2287,23.2287,23.2116,23.2116,39200.0
2012-04-13 13:05:00,27.27,27.28,27.26,27.26,28800.0,23.2116,23.2202,23.2031,23.2031,28800.0
2012-04-13 13:10:00,27.27,27.29,27.27,27.28,40400.0,23.2116,23.2287,23.2116,23.2202,40400.0
2012-04-13 13:15:00,27.28,27.29,27.26,27.26,17200.0,23.2202,23.2287,23.2031,23.2031,17200.0
2012-04-13 13:20:00,27.26,27.29,27.26,27.29,63600.0,23.2031,23.2287,23.2031,23.2287,63600.0
2012-04-13 13:25:00,27.29,27.32,27.29,27.32,44000.0,23.2287,23.2542,23.2287,23.2542,44000.0
2012-04-13 13:30:00,27.31,27.32,27.3,27.3,84000.0,23.2457,23.2542,23.2372,23.2372,84000.0
2012-04-13 13:35:00,27.31,27.35,27.3,27.35,53200.0,23.2457,23.2797,23.2372,23.2797,53200.0
2012-04-13 13:40:00,27.35,27.38,27.35,27.38,56800.0,23.2797,23.3053,23.2797,23.3053,56800.0
2012-04-13 13:45:00,27.38,27.38,27.36,27.36,41200.0,23.3053,23.3053,23.2883,23.2883,41200.0
2012-04-13 13:50:00,27.36,27.37,27.34,27.35,63600.0,23.2883,23.2968,23.2712,23.2797,63600.0
2012-04-13 13:55:00,27.35,27.36,27.33,27.34,56800.0,23.2797,23.2883,23.2627,23.2712,56800.0
2012-04-13 14:00:00,27.33,27.34,27.29,27.31,64800.0,23.2627,23.2712,23.2287,23.2457,64800.0
2012-04-13 14:05:00,27.31,27.34,27.31,27.33,53200.0,23.2457,23.2712,23.2457,23.2627,53200.0
2012-04-13 14:10:00,27.33,27.35,27.33,27.34,29600.0,23.2627,23.2797,23.2627,23.2712,29600.0
2012-04-13 14:15:00,27.34,27.35,27.32,27.35,38000.0,23.2712,23.2797,23.2542,23.2797,38000.0
2012-04-13 14:20:00,27.35,27.36,27.34,27.36,43600.0,23.2797,23.2883,23.2712,23.2883,43600.0
2012-04-13 14:25:00,27.36,27.37,27.32,27.34,47600.0,23.2883,23.2968,23.2542,23.2712,47600.0
2012-04-13 14:30:00,27.34,27.35,27.32,27.35,59600.0,23.2712,23.2797,23.2542,23.2797,59600.0
2012-04-13 14:35:00,27.35,27.36,27.34,27.35,57200.0,23.2797,23.2883,23.2712,23.2797,57200.0
2012-04-13 14:40:00,27.35,27.36,27.34,27.34,58800.0,23.2797,23.2883,23.2712,23.2712,58800.0
2012-04-13 14:45:00,27.34,27.38,27.34,27.37,35600.0,23.2712,23.3053,23.2712,23.2968,35600.0
2012-04-13 14:50:00,27.37,27.38,27.34,27.34,32800.0,23.2968,23.3053,23.2712,23.2712,32800.0
2012-04-13 14:55:00,27.35,27.35,27.33,27.34,43200.0,23.2797,23.2797,23.2627,23.2712,43200.0
2012-04-13 15:00:00,27.34,27.36,27.33,27.35,57600.0,23.2712,23.2883,23.2627,23.2797,57600.0
2012-04-13 15:05:00,27.35,27.38,27.35,27.38,49600.0,23.2797,23.3053,23.2797,23.3053,49600.0
2012-04-13 15:10:00,27.39,27.4,27.39,27.39,40800.0,23.3138,23.3223,23.3138,23.3138,40800.0
2012-04-13 15:15:00,27.39,27.4,27.37,27.4,46000.0,23.3138,23.3223,23.2968,23.3223,46000.0
2012-04-13 15:20:00,27.4,27.41,27.38,27.38,64800.0,23.3223,23.3308,23.3053,23.3053,64800.0
2012-04-13 15:25:00,27.38,27.38,27.36,27.36,48800.0,23.3053,23.3053,23.2883,23.2883,48800.0
2012-04-13 15:30:00,27.36,27.38,27.31,27.31,111200.0,23.2883,23.3053,23.2457,23.2457,111200.0
2012-04-13 15:35:00,27.31,27.31,27.27,27.29,134800.0,23.2457,23.2457,23.2116,23.2287,134800.0
2012-04-13 15:40:00,27.28,27.3,27.27,27.27,112400.0,23.2202,23.2372,23.2116,23.2116,112400.0
2012-04-13 15:45:00,27.27,27.28,27.23,27.24,153600.0,23.2116,23.2202,23.1776,23.1861,153600.0
2012-04-13 15:50:00,27.24,27.26,27.22,27.22,208000.0,23.1861,23.2031,23.1691,23.1691,208000.0
2012-04-13 15:55:00,27.22,27.25,27.2,27.2,363600.0,23.1691,23.1946,23.1521,23.1521,363600.0
2012-04-16 09:30:00,27.27,27.41,27.27,27.39,196400.0,23.2116,23.3308,23.2116,23.3138,196400.0
2012-04-16 09:35:00,27.38,27.43,27.36,27.43,76800.0,23.3053,23.3478,23.2883,23.3478,76800.0
2012-04-16 09:40:00,27.43,27.43,27.36,27.41,103200.0,23.3478,23.3478,23.2883,23.3308,103200.0
2012-04-16 09:45:00,27.41,27.41,27.32,27.33,49600.0,23.3308,23.3308,23.2542,23.2627,49600.0
2012-04-16 09:50:00,27.34,27.35,27.28,27.31,81200.0,23.2712,23.2797,23.2202,23.2457,81200.0
2012-04-16 09:55:00,27.31,27.31,27.23,27.24,118400.0,23.2457,23.2457,23.1776,23.1861,118400.0
2012-04-16 10:00:00,27.24,27.25,27.19,27.24,107600.0,23.1861,23.1946,23.1436,23.1861,107600.0
2012-04-16 10:05:00,27.25,27.3,27.23,27.3,108800.0,23.1946,23.2372,23.1776,23.2372,108800.0
2012-04-16 10:10:00,27.31,27.31,27.25,27.27,132800.0,23.2457,23.2457,23.1946,23.2116,132800.0
2012-04-16 10:15:00,27.27,27.3,27.25,27.29,115600.0,23.2116,23.2372,23.1946,23.2287,115600.0
2012-04-16 10:20:00,27.29,27.29,27.18,27.21,108400.0,23.2287,23.2287,23.135,23.1606,108400.0
2012-04-16 10:25:00,27.21,27.21,27.17,27.19,123600.0,23.1606,23.1606,23.1265,23.1436,123600.0
2012-04-16 10:30:00,27.18,27.3,27.18,27.3,86400.0,23.135,23.2372,23.135,23.2372,86400.0
2012-04-16 10:35:00,27.29,27.3,27.24,27.25,84400.0,23.2287,23.2372,23.1861,23.1946,84400.0
2012-04-16 10:40:00,27.25,27.35,27.25,27.33,106000.0,23.1946,23.2797,23.1946,23.2627,106000.0
2012-04-16 10:45:00,27.33,27.38,27.32,27.38,95200.0,23.2627,23.3053,23.2542,23.3053,95200.0
2012-04-16 10:50:00,27.38,27.39,27.35,27.39,63600.0,23.3053,23.3138,23.2797,23.3138,63600.0
2012-04-16 10:55:00,27.4,27.4,27.37,27.4,60400.0,23.3223,23.3223,23.2968,23.3223,60400.0
2012-04-16 11:00:00,27.4,27.43,27.39,27.4,102400.0,23.3223,23.3478,23.3138,23.3223,102400.0
2012-04-16 11:05:00,27.39,27.41,27.38,27.4,52800.0,23.3138,23.3308,23.3053,23.3223,52800.0
2012-04-16 11:10:00,27.4,27.44,27.4,27.44,82000.0,23.3223,23.3564,23.3223,23.3564,82000.0
2012-04-16 11:15:00,27.44,27.44,27.41,27.43,43600.0,23.3564,23.3564,23.3308,23.3478,43600.0
2012-04-16 11:20:00,27.43,27.44,27.39,27.4,62800.0,23.3478,23.3564,23.3138,23.3223,62800.0
2012-04-16 11:25:00,27.39,27.43,27.39,27.39,65600.0,23.3138,23.3478,23.3138,23.3138,65600.0
2012-04-16 11:30:00,27.4,27.41,27.37,27.37,91600.0,23.3223,23.3308,23.2968,23.2968,91600.0
2012-04-16 11:35:00,27.36,27.37,27.33,27.35,87600.0,23.2883,23.2968,23.2627,23.2797,87600.0
2012-04-16 11:40:00,27.35,27.37,27.33,27.34,96000.0,23.2797,23.2968,23.2627,23.2712,96000.0
2012-04-16 11:45:00,27.34,27.35,27.31,27.31,54400.0,23.2712,23.2797,23.2457,23.2457,54400.0
2012-04-16 11:50:00,27.31,27.35,27.31,27.34,48800.0,23.2457,23.2797,23.2457,23.2712,48800.0
2012-04-16 11:55:00,27.34,27.35,27.3,27.31,88800.0,23.2712,23.2797,23.2372,23.2457,88800.0
2012-04-16 12:00:00,27.31,27.39,27.31,27.38,59600.0,23.2457,23.3138,23.2457,23.3053,59600.0
2012-04-16 12:05:00,27.38,27.38,27.33,27.34,38000.0,23.3053,23.3053,23.2627,23.2712,38000.0
2012-04-16 12:10:00,27.35,27.36,27.35,27.36,36800.0,23.2797,23.2883,23.2797,23.2883,36800.0
2012-04-16 12:15:00,27.36,27.38,27.33,27.35,65600.0,23.2883,23.3053,23.2627,23.2797,65600.0
2012-04-16 12:20:00,27.34,27.35,27.31,27.32,97600.0,23.2712,23.2797,23.2457,23.2542,97600.0
2012-04-16 12:25:00,27.32,27.33,27.31,27.32,86000.0,23.2542,23.2627,23.2457,23.2542,86000.0
2012-04-16 12:30:00,27.32,27.34,27.31,27.32,26400.0,23.2542,23.2712,23.2457,23.2542,26400.0
2012-04-16 12:35:00,27.31,27.34,27.31,27.34,34000.0,23.2457,23.2712,23.2457,23.2712,34000.0
2012-04-16 12:40:00,27.35,27.36,27.34,27.36,31600.0,23.2797,23.2883,23.2712,23.2883,31600.0
2012-04-16 12:45:00,27.36,27.37,27.35,27.35,42400.0,23.2883,23.2968,23.2797,23.2797,42400.0
2012-04-16 12:50:00,27.35,27.35,27.31,27.31,67600.0,23.2797,23.2797,23.2457,23.2457,67600.0
2012-04-16 12:55:00,27.31,27.35,27.31,27.35,94000.0,23.2457,23.2797,23.2457,23.2797,94000.0
2012-04-16 13:00:00,27.36,27.37,27.35,27.37,63200.0,23.2883,23.2968,23.2797,23.2968,63200.0
2012-04-16 13:05:00,27.37,27.41,27.37,27.4,105600.0,23.2968,23.3308,23.2968,23.3223,105600.0
2012-04-16 13:10:00,27.4,27.4,27.37,27.37,45600.0,23.3223,23.3223,23.2968,23.2968,45600.0
2012-04-16 13:15:00,27.38,27.4,27.36,27.36,29200.0,23.3053,23.3223,23.2883,23.2883,29200.0
2012-04-16 13:20:00,27.36,27.38,27.35,27.36,69600.0,23.2883,23.3053,23.2797,23.2883,69600.0
2012-04-16 13:25:00,27.35,27.37,27.34,27.35,49600.0,23.2797,23.2968,23.2712,23.2797,49600.0
2012-04-16 13:30:00,27.36,27.37,27.36,27.37,33600.0,23.2883,23.2968,23.2883,23.2968,33600.0
2012-04-16 13:35:00,27.37,27.4,27.36,27.39,50000.0,23.2968,23.3223,23.2883,23.3138,50000.0
2012-04-16 13:40:00,27.39,27.42,27.39,27.42,50400.0,23.3138,23.3393,23.3138,23.3393,50400.0
2012-04-16 13:45:00,27.42,27.47,27.42,27.44,102000.0,23.3393,23.3819,23.3393,23.3564,102000.0
2012-04-16 13:50:00,27.44,27.44,27.41,27.41,117600.0,23.3564,23.3564,23.3308,23.3308,117600.0
2012-04-16 13:55:00,27.42,27.45,27.42,27.43,60400.0,23.3393,23.3649,23.3393,23.3478,60400.0
2012-04-16 14:00:00,27.43,27.43,27.42,27.42,43200.0,23.3478,23.3478,23.3393,23.3393,43200.0
2012-04-16 14:05:00,27.43,27.43,27.39,27.4,45600.0,23.3478,23.3478,23.3138,23.3223,45600.0
2012-04-16 14:10:00,27.41,27.46,27.4,27.46,43600.0,23.3308,23.3734,23.3223,23.3734,43600.0
2012-04-16 14:15:00,27.45,27.45,27.42,27.43,76800.0,23.3649,23.3649,23.3393,23.3478,76800.0
2012-04-16 14:20:00,27.43,27.45,27.42,27.43,58400.0,23.3478,23.3649,23.3393,23.3478,58400.0
2012-04-16 14:25:00,27.43,27.43,27.41,27.42,32800.0,23.3478,23.3478,23.3308,23.3393,32800.0
2012-04-16 14:30:00,27.42,27.44,27.41,27.43,89600.0,23.3393,23.3564,23.3308,23.3478,89600.0
2012-04-16 14:35:00,27.43,27.44,27.41,27.41,53200.0,23.3478,23.3564,23.3308,23.3308,53200.0
2012-04-16 14:40:00,27.41,27.43,27.41,27.42,80400.0,23.3308,23.3478,23.3308,23.3393,80400.0
2012-04-16 14:45:00,27.42,27.44,27.41,27.41,53200.0,23.3393,23.3564,23.3308,23.3308,53200.0
2012-04-16 14:50:00,27.41,27.43,27.41,27.42,66000.0,23.3308,23.3478,23.3308,23.3393,66000.0
2012-04-16 14:55:00,27.42,27.42,27.38,27.39,43200.0,23.3393,23.3393,23.3053,23.3138,43200.0
2012-04-16 15:00:00,27.39,27.41,27.35,27.35,80800.0,23.3138,23.3308,23.2797,23.2797,80800.0
2012-04-16 15:05:00,27.35,27.37,27.35,27.37,71200.0,23.2797,23.2968,23.2797,23.2968,71200.0
2012-04-16 15:10:00,27.36,27.4,27.35,27.38,86400.0,23.2883,23.3223,23.2797,23.3053,86400.0
2012-04-16 15:15:00,27.39,27.4,27.37,27.39,61200.0,23.3138,23.3223,23.2968,23.3138,61200.0
2012-04-16 15:20:00,27.4,27.4,27.34,27.34,108800.0,23.3223,23.3223,23.2712,23.2712,108800.0
2012-04-16 15:25:00,27.34,27.36,27.33,27.36,88400.0,23.2712,23.2883,23.2627,23.2883,88400.0
2012-04-16 15:30:00,27.36,27.37,27.35,27.35,125600.0,23.2883,23.2968,23.2797,23.2797,125600.0
2012-04-16 15:35:00,27.35,27.38,27.35,27.36,114400.0,23.2797,23.3053,23.2797,23.2883,114400.0
2012-04-16 15:40:00,27.37,27.38,27.35,27.36,150000.0,23.2968,23.3053,23.2797,23.2883,150000.0
2012-04-16 15:45:00,27.36,27.38,27.35,27.36,182800.0,23.2883,23.3053,23.2797,23.2883,182800.0
2012-04-16 15:50:00,27.36,27.37,27.33,27.33,172800.0,23.2883,23.2968,23.2627,23.2627,172800.0
2012-04-16 15:55:00,27.33,27.36,27.33,27.34,389600.0,23.2627,23.2883,23.2627,23.2712,389600.0
2012-04-17 09:30:00,27.47,27.49,27.38,27.4,154000.0,23.3819,23.3989,23.3053,23.3223,154000.0
2012-04-17 09:35:00,27.42,27.47,27.41,27.45,67600.0,23.3393,23.3819,23.3308,23.3649,67600.0
2012-04-17 09:40:00,27.46,27.49,27.45,27.47,104800.0,23.3734,23.3989,23.3649,23.3819,104800.0
2012-04-17 09:45:00,27.48,27.5,27.45,27.45,52800.0,23.3904,23.4074,23.3649,23.3649,52800.0
2012-04-17 09:50:00,27.46,27.48,27.42,27.42,51600.0,23.3734,23.3904,23.3393,23.3393,51600.0
2012-04-17 09:55:00,27.42,27.43,27.39,27.4,51200.0,23.3393,23.3478,23.3138,23.3223,51200.0
2012-04-17 10:00:00,27.39,27.41,27.3,27.34,82800.0,23.3138,23.3308,23.2372,23.2712,82800.0
2012-04-17 10:05:00,27.36,27.4,27.36,27.39,39600.0,23.2883,23.3223,23.2883,23.3138,39600.0
2012-04-17 10:10:00,27.39,27.39,27.35,27.36,45200.0,23.3138,23.3138,23.2797,23.2883,45200.0
2012-04-17 10:15:00,27.36,27.41,27.35,27.41,42800.0,23.2883,23.3308,23.2797,23.3308,42800.0
2012-04-17 10:20:00,27.41,27.42,27.39,27.41,55600.0,23.3308,23.3393,23.3138,23.3308,55600.0
2012-04-17 10:25:00,27.41,27.43,27.41,27.43,45200.0,23.3308,23.3478,23.3308,23.3478,45200.0
2012-04-17 10:30:00,27.43,27.44,27.37,27.37,48000.0,23.3478,23.3564,23.2968,23.2968,48000.0
2012-04-17 10:35:00,27.38,27.4,27.37,27.4,48400.0,23.3053,23.3223,23.2968,23.3223,48400.0
2012-04-17 10:40:00,27.41,27.43,27.39,27.39,39600.0,23.3308,23.3478,23.3138,23.3138,39600.0
2012-04-17 10:45:00,27.4,27.44,27.4,27.43,42000.0,23.3223,23.3564,23.3223,23.3478,42000.0
2012-04-17 10:50:00,27.43,27.45,27.41,27.42,67200.0,23.3478,23.3649,23.3308,23.3393,67200.0
2012-04-17 10:55:00,27.43,27.44,27.42,27.44,41600.0,23.3478,23.3564,23.3393,23.3564,41600.0
2012-04-17 11:00:00,27.44,27.47,27.44,27.47,74400.0,23.3564,23.3819,23.3564,23.3819,74400.0
2012-04-17 11:05:00,27.47,27.48,27.45,27.47,50800.0,23.3819,23.3904,23.3649,23.3819,50800.0
2012-04-17 11:10:00,27.47,27.48,27.45,27.46,91200.0,23.3819,23.3904,23.3649,23.3734,91200.0
2012-04-17 11:15:00,27.47,27.48,27.46,27.47,36000.0,23.3819,23.3904,23.3734,23.3819,36000.0
2012-04-17 11:20:00,27.48,27.49,27.47,27.48,45200.0,23.3904,23.3989,23.3819,23.3904,45200.0
2012-04-17 11:25:00,27.48,27.49,27.48,27.49,31200.0,23.3904,23.3989,23.3904,23.3989,31200.0
2012-04-17 11:30:00,27.49,27.49,27.47,27.48,50000.0,23.3989,23.3989,23.3819,23.3904,50000.0
2012-04-17 11:35:00,27.48,27.49,27.46,27.47,77600.0,23.3904,23.3989,23.3734,23.3819,77600.0
2012-04-17 11:40:00,27.47,27.47,27.46,27.46,27600.0,23.3819,23.3819,23.3734,23.3734,27600.0
2012-04-17 11:45:00,27.46,27.48,27.46,27.48,47200.0,23.3734,23.3904,23.3734,23.3904,47200.0
2012-04-17 11:50:00,27.47,27.48,27.47,27.47,30400.0,23.3819,23.3904,23.3819,23.3819,30400.0
2012-04-17 11:55:00,27.46,27.46,27.46,27.46,18400.0,23.3734,23.3734,23.3734,23.3734,18400.0
2012-04-17 12:00:00,27.46,27.47,27.46,27.46,13600.0,23.3734,23.3819,23.3734,23.3734,13600.0
2012-04-17 12:05:00,27.46,27.46,27.45,27.46,34800.0,23.3734,23.3734,23.3649,23.3734,34800.0
2012-04-17 12:10:00,27.46,27.46,27.45,27.45,44400.0,23.3734,23.3734,23.3649,23.3649,44400.0
2012-04-17 12:15:00,27.45,27.48,27.45,27.48,40800.0,23.3649,23.3904,23.3649,23.3904,40800.0
2012-04-17 12:20:00,27.47,27.48,27.46,27.48,21600.0,23.3819,23.3904,23.3734,23.3904,21600.0
2012-04-17 12:25:00,27.48,27.48,27.47,27.47,55200.0,23.3904,23.3904,23.3819,23.3819,55200.0
2012-04-17 12:30:00,27.48,27.49,27.47,27.48,69600.0,23.3904,23.3989,23.3819,23.3904,69600.0
2012-04-17 12:35:00,27.48,27.49,27.48,27.48,29600.0,23.3904,23.3989,23.3904,23.3904,29600.0
2012-04-17 12:40:00,27.49,27.49,27.48,27.49,37600.0,23.3989,23.3989,23.3904,23.3989,37600.0
2012-04-17 12:45:00,27.49,27.49,27.49,27.49,30000.0,23.3989,23.3989,23.3989,23.3989,30000.0
2012-04-17 12:50:00,27.49,27.49,27.48,27.49,32400.0,23.3989,23.3989,23.3904,23.3989,32400.0
2012-04-17 12:55:00,27.49,27.49,27.47,27.48,46000.0,23.3989,23.3989,23.3819,23.3904,46000.0
2012-04-17 13:00:00,27.48,27.49,27.47,27.47,33600.0,23.3904,23.3989,23.3819,23.3819,33600.0
2012-04-17 13:05:00,27.48,27.48,27.47,27.48,29200.0,23.3904,23.3904,23.3819,23.3904,29200.0
2012-04-17 13:10:00,27.48,27.49,27.48,27.49,32000.0,23.3904,23.3989,23.3904,23.3989,32000.0
2012-04-17 13:15:00,27.48,27.49,27.48,27.48,55600.0,23.3904,23.3989,23.3904,23.3904,55600.0
2012-04-17 13:20:00,27.49,27.49,27.49,27.49,23600.0,23.3989,23.3989,23.3989,23.3989,23600.0
2012-04-17 13:25:00,27.49,27.5,27.49,27.5,62000.0,23.3989,23.4074,23.3989,23.4074,62000.0
2012-04-17 13:30:00,27.5,27.5,27.5,27.5,61200.0,23.4074,23.4074,23.4074,23.4074,61200.0
2012-04-17 13:35:00,27.5,27.5,27.5,27.5,62800.0,23.4074,23.4074,23.4074,23.4074,62800.0
2012-04-17 13:40:00,27.5,27.5,27.49,27.5,73200.0,23.4074,23.4074,23.3989,23.4074,73200.0
2012-04-17 13:45:00,27.49,27.5,27.49,27.49,40800.0,23.3989,23.4074,23.3989,23.3989,40800.0
2012-04-17 13:50:00,27.5,27.5,27.48,27.49,59200.0,23.4074,23.4074,23.3904,23.3989,59200.0
2012-04-17 13:55:00,27.49,27.5,27.48,27.49,74400.0,23.3989,23.4074,23.3904,23.3989,74400.0
2012-04-17 14:00:00,27.49,27.5,27.48,27.49,96000.0,23.3989,23.4074,23.3904,23.3989,96000.0
2012-04-17 14:05:00,27.49,27.49,27.48,27.49,92000.0,23.3989,23.3989,23.3904,23.3989,92000.0
2012-04-17 14:10:00,27.49,27.49,27.48,27.48,59200.0,23.3989,23.3989,23.3904,23.3904,59200.0
2012-04-17 14:15:00,27.48,27.49,27.48,27.49,37200.0,23.3904,23.3989,23.3904,23.3989,37200.0
2012-04-17 14:20:00,27.49,27.49,27.48,27.49,50000.0,23.3989,23.3989,23.3904,23.3989,50000.0
2012-04-17 14:25:00,27.49,27.49,27.49,27.49,55200.0,23.3989,23.3989,23.3989,23.3989,55200.0
2012-04-17 14:30:00,27.49,27.5,27.49,27.5,152400.0,23.3989,23.4074,23.3989,23.4074,152400.0
2012-04-17 14:35:00,27.5,27.5,27.49,27.5,41600.0,23.4074,23.4074,23.3989,23.4074,41600.0
2012-04-17 14:40:00,27.5,27.5,27.49,27.5,83600.0,23.4074,23.4074,23.3989,23.4074,83600.0
2012-04-17 14:45:00,27.5,27.5,27.49,27.49,80400.0,23.4074,23.4074,23.3989,23.3989,80400.0
2012-04-17 14:50:00,27.49,27.5,27.47,27.48,108800.0,23.3989,23.4074,23.3819,23.3904,108800.0
2012-04-17 14:55:00,27.48,27.48,27.47,27.47,96400.0,23.3904,23.3904,23.3819,23.3819,96400.0
2012-04-17 15:00:00,27.47,27.49,27.47,27.48,64000.0,23.3819,23.3989,23.3819,23.3904,64000.0
2012-04-17 15:05:00,27.48,27.49,27.47,27.49,77600.0,23.3904,23.3989,23.3819,23.3989,77600.0
2012-04-17 15:10:00,27.49,27.49,27.46,27.46,65200.0,23.3989,23.3989,23.3734,23.3734,65200.0
2012-04-17 15:15:00,27.46,27.48,27.46,27.48,52800.0,23.3734,23.3904,23.3734,23.3904,52800.0
2012-04-17 15:20:00,27.49,27.5,27.49,27.5,85600.0,23.3989,23.4074,23.3989,23.4074,85600.0
2012-04-17 15:25:00,27.49,27.5,27.49,27.5,102400.0,23.3989,23.4074,23.3989,23.4074,102400.0
2012-04-17 15:30:00,27.5,27.5,27.49,27.5,129600.0,23.4074,23.4074,23.3989,23.4074,129600.0
2012-04-17 15:35:00,27.5,27.5,27.47,27.48,148800.0,23.4074,23.4074,23.3819,23.3904,148800.0
2012-04-17 15:40:00,27.48,27.5,27.48,27.5,127600.0,23.3904,23.4074,23.3904,23.4074,127600.0
2012-04-17 15:45:00,27.49,27.49,27.47,27.47,172000.0,23.3989,23.3989,23.3819,23.3819,172000.0
2012-04-17 15:50:00,27.47,27.5,27.47,27.48,195600.0,23.3819,23.4074,23.3819,23.3904,195600.0
2012-04-17 15:55:00,27.48,27.48,27.46,27.46,251600.0,23.3904,23.3904,23.3734,23.3734,251600.0
2012-04-18 09:30:00,27.34,27.41,27.33,27.33,131600.0,23.2712,23.3308,23.2627,23.2627,131600.0
2012-04-18 09:35:00,27.35,27.35,27.28,27.29,112400.0,23.2797,23.2797,23.2202,23.2287,112400.0
2012-04-18 09:40:00,27.3,27.38,27.26,27.36,82000.0,23.2372,23.3053,23.2031,23.2883,82000.0
2012-04-18 09:45:00,27.35,27.39,27.34,27.39,106800.0,23.2797,23.3138,23.2712,23.3138,106800.0
2012-04-18 09:50:00,27.39,27.42,27.38,27.41,89200.0,23.3138,23.3393,23.3053,23.3308,89200.0
2012-04-18 09:55:00,27.41,27.42,27.35,27.36,168000.0,23.3308,23.3393,23.2797,23.2883,168000.0
2012-04-18 10:00:00,27.36,27.38,27.33,27.38,82400.0,23.2883,23.3053,23.2627,23.3053,82400.0
2012-04-18 10:05:00,27.38,27.4,27.38,27.38,96000.0,23.3053,23.3223,23.3053,23.3053,96000.0
2012-04-18 10:10:00,27.38,27.42,27.38,27.41,93200.0,23.3053,23.3393,23.3053,23.3308,93200.0
2012-04-18 10:15:00,27.41,27.45,27.41,27.45,76800.0,23.3308,23.3649,23.3308,23.3649,76800.0
2012-04-18 10:20:00,27.45,27.46,27.44,27.45,179200.0,23.3649,23.3734,23.3564,23.3649,179200.0
2012-04-18 10:25:00,27.45,27.47,27.44,27.47,187600.0,23.3649,23.3819,23.3564,23.3819,187600.0
2012-04-18 10:30:00,27.47,27.48,27.45,27.46,163600.0,23.3819,23.3904,23.3649,23.3734,163600.0
2012-04-18 10:35:00,27.47,27.5,27.46,27.49,160000.0,23.3819,23.4074,23.3734,23.3989,160000.0
2012-04-18 10:40:00,27.48,27.5,27.48,27.5,121200.0,23.3904,23.4074,23.3904,23.4074,121200.0
2012-04-18 10:45:00,27.5,27.56,27.5,27.54,327600.0,23.4074,23.4585,23.4074,23.4415,327600.0
2012-04-18 10:50:00,27.54,27.54,27.5,27.51,122000.0,23.4415,23.4415,23.4074,23.4159,122000.0
2012-04-18 10:55:00,27.52,27.52,27.49,27.52,130000.0,23.4244,23.4244,23.3989,23.4244,130000.0
2012-04-18 11:00:00,27.52,27.53,27.51,27.53,89600.0,23.4244,23.433,23.4159,23.433,89600.0
2012-04-18 11:05:00,27.53,27.54,27.5,27.51,101600.0,23.433,23.4415,23.4074,23.4159,101600.0
2012-04-18 11:10:00,27.5,27.5,27.47,27.49,82800.0,23.4074,23.4074,23.3819,23.3989,82800.0
2012-04-18 11:15:00,27.49,27.52,27.49,27.5,118000.0,23.3989,23.4244,23.3989,23.4074,118000.0
2012-04-18 11:20:00,27.5,27.52,27.49,27.51,72400.0,23.4074,23.4244,23.3989,23.4159,72400.0
2012-04-18 11:25:00,27.51,27.54,27.5,27.54,89200.0,23.4159,23.4415,23.4074,23.4415,89200.0
2012-04-18 11:30:00,27.53,27.55,27.53,27.55,82800.0,23.433,23.45,23.433,23.45,82800.0
2012-04-18 11:35:00,27.55,27.55,27.53,27.55,98800.0,23.45,23.45,23.433,23.45,98800.0
2012-04-18 11:40:00,27.55,27.56,27.54,27.54,86800.0,23.45,23.4585,23.4415,23.4415,86800.0
2012-04-18 11:45:00,27.54,27.59,27.53,27.59,95200.0,23.4415,23.484,23.433,23.484,95200.0
2012-04-18 11:50:00,27.58,27.6,27.57,27.6,58000.0,23.4755,23.4925,23.467,23.4925,58000.0
2012-04-18 11:55:00,27.6,27.6,27.58,27.59,81600.0,23.4925,23.4925,23.4755,23.484,81600.0
2012-04-18 12:00:00,27.59,27.61,27.59,27.6,48400.0,23.484,23.5011,23.484,23.4925,48400.0
2012-04-18 12:05:00,27.61,27.61,27.59,27.61,56400.0,23.5011,23.5011,23.484,23.5011,56400.0
2012-04-18 12:10:00,27.61,27.61,27.6,27.61,45600.0,23.5011,23.5011,23.4925,23.5011,45600.0
2012-04-18 12:15:00,27.61,27.63,27.6,27.6,49200.0,23.5011,23.5181,23.4925,23.4925,49200.0
2012-04-18 12:20:00,27.6,27.61,27.59,27.61,38000.0,23.4925,23.5011,23.484,23.5011,38000.0
2012-04-18 12:25:00,27.61,27.61,27.57,27.58,40800.0,23.5011,23.5011,23.467,23.4755,40800.0
2012-04-18 12:30:00,27.58,27.59,27.56,27.57,48400.0,23.4755,23.484,23.4585,23.467,48400.0
2012-04-18 12:35:00,27.57,27.59,27.57,27.59,42800.0,23.467,23.484,23.467,23.484,42800.0
2012-04-18 12:40:00,27.59,27.62,27.59,27.62,22000.0,23.484,23.5096,23.484,23.5096,22000.0
2012-04-18 12:45:00,27.62,27.63,27.61,27.61,51200.0,23.5096,23.5181,23.5011,23.5011,51200.0
2012-04-18 12:50:00,27.61,27.62,27.61,27.61,43600.0,23.5011,23.5096,23.5011,23.5011,43600.0
2012-04-18 12:55:00,27.61,27.62,27.61,27.61,28400.0,23.5011,23.5096,23.5011,23.5011,28400.0
2012-04-18 13:00:00,27.61,27.63,27.61,27.63,75200.0,23.5011,23.5181,23.5011,23.5181,75200.0
2012-04-18 13:05:00,27.63,27.65,27.63,27.65,35200.0,23.5181,23.5351,23.5181,23.5351,35200.0
2012-04-18 13:10:00,27.65,27.65,27.63,27.64,23600.0,23.5351,23.5351,23.5181,23.5266,23600.0
2012-04-18 13:15:00,27.64,27.64,27.61,27.61,49600.0,23.5266,23.5266,23.5011,23.5011,49600.0
2012-04-18 13:20:00,27.62,27.64,27.61,27.64,48400.0,23.5096,23.5266,23.5011,23.5266,48400.0
2012-04-18 13:25:00,27.64,27.65,27.62,27.63,34800.0,23.5266,23.5351,23.5096,23.5181,34800.0
2012-04-18 13:30:00,27.63,27.63,27.6,27.61,78800.0,23.5181,23.5181,23.4925,23.5011,78800.0
2012-04-18 13:35:00,27.61,27.62,27.58,27.58,62400.0,23.5011,23.5096,23.4755,23.4755,62400.0
2012-04-18 13:40:00,27.57,27.6,27.57,27.6,51600.0,23.467,23.4925,23.467,23.4925,51600.0
2012-04-18 13:45:00,27.6,27.63,27.6,27.62,42800.0,23.4925,23.5181,23.4925,23.5096,42800.0
2012-04-18 13:50:00,27.62,27.64,27.61,27.63,62800.0,23.5096,23.5266,23.5011,23.5181,62800.0
2012-04-18 13:55:00,27.63,27.63,27.59,27.61,44000.0,23.5181,23.5181,23.484,23.5011,44000.0
2012-04-18 14:00:00,27.6,27.62,27.6,27.62,71600.0,23.4925,23.5096,23.4925,23.5096,71600.0
2012-04-18 14:05:00,27.63,27.66,27.61,27.66,108800.0,23.5181,23.5436,23.5011,23.5436,108800.0
2012-04-18 14:10:00,27.66,27.67,27.65,27.66,99600.0,23.5436,23.5521,23.5351,23.5436,99600.0
2012-04-18 14:15:00,27.66,27.68,27.66,27.68,64400.0,23.5436,23.5606,23.5436,23.5606,64400.0
2012-04-18 14:20:00,27.68,27.72,27.68,27.7,154000.0,23.5606,23.5947,23.5606,23.5777,154000.0
2012-04-18 14:25:00,27.7,27.73,27.7,27.72,54400.0,23.5777,23.6032,23.5777,23.5947,54400.0
2012-04-18 14:30:00,27.71,27.71,27.7,27.71,87200.0,23.5862,23.5862,23.5777,23.5862,87200.0
2012-04-18 14:35:00,27.7,27.71,27.7,27.7,47600.0,23.5777,23.5862,23.5777,23.5777,47600.0
2012-04-18 14:40:00,27.7,27.7,27.69,27.7,53200.0,23.5777,23.5777,23.5691,23.5777,53200.0
2012-04-18 14:45:00,27.7,27.72,27.7,27.72,66400.0,23.5777,23.5947,23.5777,23.5947,66400.0
2012-04-18 14:50:00,27.72,27.73,27.72,27.73,47600.0,23.5947,23.6032,23.5947,23.6032,47600.0
2012-04-18 14:55:00,27.73,27.73,27.72,27.72,95200.0,23.6032,23.6032,23.5947,23.5947,95200.0
2012-04-18 15:00:00,27.72,27.74,27.72,27.73,100000.0,23.5947,23.6117,23.5947,23.6032,100000.0
2012-04-18 15:05:00,27.73,27.73,27.71,27.71,86400.0,23.6032,23.6032,23.5862,23.5862,86400.0
2012-04-18 15:10:00,27.71,27.73,27.67,27.69,151200.0,23.5862,23.6032,23.5521,23.5691,151200.0
2012-04-18 15:15:00,27.69,27.72,27.69,27.72,68800.0,23.5691,23.5947,23.5691,23.5947,68800.0
2012-04-18 15:20:00,27.72,27.73,27.71,27.73,94400.0,23.5947,23.6032,23.5862,23.6032,94400.0
2012-04-18 15:25:00,27.73,27.73,27.66,27.67,115200.0,23.6032,23.6032,23.5436,23.5521,115200.0
2012-04-18 15:30:00,27.67,27.69,27.66,27.69,138800.0,23.5521,23.5691,23.5436,23.5691,138800.0
2012-04-18 15:35:00,27.69,27.69,27.67,27.68,174400.0,23.5691,23.5691,23.5521,23.5606,174400.0
2012-04-18 15:40:00,27.67,27.7,27.67,27.69,180800.0,23.5521,23.5777,23.5521,23.5691,180800.0
2012-04-18 15:45:00,27.69,27.7,27.68,27.7,329200.0,23.5691,23.5777,23.5606,23.5777,329200.0
2012-04-18 15:50:00,27.7,27.7,27.68,27.68,281200.0,23.5777,23.5777,23.5606,23.5606,281200.0
2012-04-18 15:55:00,27.68,27.68,27.64,27.64,338000.0,23.5606,23.5606,23.5266,23.5266,338000.0
2012-04-19 09:30:00,27.66,27.68,27.6,27.67,170000.0,23.5436,23.5606,23.4925,23.5521,170000.0
2012-04-19 09:35:00,27.69,27.69,27.59,27.61,94400.0,23.5691,23.5691,23.484,23.5011,94400.0
2012-04-19 09:40:00,27.61,27.61,27.51,27.53,158400.0,23.5011,23.5011,23.4159,23.433,158400.0
2012-04-19 09:45:00,27.53,27.58,27.52,27.56,416800.0,23.433,23.4755,23.4244,23.4585,416800.0
2012-04-19 09:50:00,27.56,27.61,27.55,27.6,103600.0,23.4585,23.5011,23.45,23.4925,103600.0
2012-04-19 09:55:00,27.6,27.61,27.57,27.61,82000.0,23.4925,23.5011,23.467,23.5011,82000.0
2012-04-19 10:00:00,27.59,27.63,27.55,27.58,153600.0,23.484,23.5181,23.45,23.4755,153600.0
2012-04-19 10:05:00,27.58,27.61,27.54,27.54,184000.0,23.4755,23.5011,23.4415,23.4415,184000.0
2012-04-19 10:10:00,27.54,27.58,27.53,27.55,75600.0,23.4415,23.4755,23.433,23.45,75600.0
2012-04-19 10:15:00,27.55,27.58,27.51,27.58,102400.0,23.45,23.4755,23.4159,23.4755,102400.0
2012-04-19 10:20:00,27.58,27.63,27.57,27.61,209200.0,23.4755,23.5181,23.467,23.5011,209200.0
2012-04-19 10:25:00,27.6,27.6,27.57,27.59,42000.0,23.4925,23.4925,23.467,23.484,42000.0
2012-04-19 10:30:00,27.59,27.68,27.59,27.66,88800.0,23.484,23.5606,23.484,23.5436,88800.0
2012-04-19 10:35:00,27.67,27.7,27.65,27.7,185600.0,23.5521,23.5777,23.5351,23.5777,185600.0
2012-04-19 10:40:00,27.7,27.74,27.7,27.72,62400.0,23.5777,23.6117,23.5777,23.5947,62400.0
2012-04-19 10:45:00,27.73,27.73,27.67,27.69,116000.0,23.6032,23.6032,23.5521,23.5691,116000.0
2012-04-19 10:50:00,27.69,27.7,27.68,27.7,54400.0,23.5691,23.5777,23.5606,23.5777,54400.0
2012-04-19 10:55:00,27.7,27.71,27.66,27.68,119200.0,23.5777,23.5862,23.5436,23.5606,119200.0
2012-04-19 11:00:00,27.68,27.7,27.66,27.7,53600.0,23.5606,23.5777,23.5436,23.5777,53600.0
2012-04-19 11:05:00,27.7,27.7,27.68,27.68,82000.0,23.5777,23.5777,23.5606,23.5606,82000.0
2012-04-19 11:10:00,27.69,27.69,27.63,27.65,100000.0,23.5691,23.5691,23.5181,23.5351,100000.0
2012-04-19 11:15:00,27.65,27.72,27.65,27.69,93200.0,23.5351,23.5947,23.5351,23.5691,93200.0
2012-04-19 11:20:00,27.7,27.73,27.69,27.69,50000.0,23.5777,23.6032,23.5691,23.5691,50000.0
2012-04-19 11:25:00,27.69,27.72,27.69,27.69,78400.0,23.5691,23.5947,23.5691,23.5691,78400.0
2012-04-19 11:30:00,27.69,27.7,27.65,27.67,56800.0,23.5691,23.5777,23.5351,23.5521,56800.0
2012-04-19 11:35:00,27.66,27.68,27.64,27.67,24800.0,23.5436,23.5606,23.5266,23.5521,24800.0
2012-04-19 11:40:00,27.66,27.67,27.64,27.66,34800.0,23.5436,23.5521,23.5266,23.5436,34800.0
2012-04-19 11:45:00,27.66,27.68,27.63,27.68,74400.0,23.5436,23.5606,23.5181,23.5606,74400.0
2012-04-19 11:50:00,27.68,27.68,27.68,27.68,28000.0,23.5606,23.5606,23.5606,23.5606,28000.0
2012-04-19 11:55:00,27.68,27.68,27.64,27.65,30000.0,23.5606,23.5606,23.5266,23.5351,30000.0
2012-04-19 12:00:00,27.65,27.65,27.56,27.57,69600.0,23.5351,23.5351,23.4585,23.467,69600.0
2012-04-19 12:05:00,27.57,27.58,27.53,27.54,47600.0,23.467,23.4755,23.433,23.4415,47600.0
2012-04-19 12:10:00,27.53,27.58,27.53,27.55,43200.0,23.433,23.4755,23.433,23.45,43200.0
2012-04-19 12:15:00,27.55,27.56,27.53,27.55,48400.0,23.45,23.4585,23.433,23.45,48400.0
2012-04-19 12:20:00,27.55,27.56,27.5,27.52,25200.0,23.45,23.4585,23.4074,23.4244,25200.0
2012-04-19 12:25:00,27.52,27.53,27.5,27.5,30400.0,23.4244,23.433,23.4074,23.4074,30400.0
2012-04-19 12:30:00,27.5,27.5,27.45,27.46,154400.0,23.4074,23.4074,23.3649,23.3734,154400.0
2012-04-19 12:35:00,27.46,27.5,27.45,27.48,59200.0,23.3734,23.4074,23.3649,23.3904,59200.0
2012-04-19 12:40:00,27.49,27.53,27.49,27.5,32000.0,23.3989,23.433,23.3989,23.4074,32000.0
2012-04-19 12:45:00,27.5,27.51,27.48,27.5,123600.0,23.4074,23.4159,23.3904,23.4074,123600.0
2012-04-19 12:50:00,27.49,27.5,27.47,27.49,21200.0,23.3989,23.4074,23.3819,23.3989,21200.0
2012-04-19 12:55:00,27.49,27.5,27.49,27.5,36400.0,23.3989,23.4074,23.3989,23.4074,36400.0
2012-04-19 13:00:00,27.5,27.51,27.49,27.5,30000.0,23.4074,23.4159,23.3989,23.4074,30000.0
2012-04-19 13:05:00,27.51,27.51,27.5,27.51,16800.0,23.4159,23.4159,23.4074,23.4159,16800.0
2012-04-19 13:10:00,27.5,27.5,27.46,27.47,39600.0,23.4074,23.4074,23.3734,23.3819,39600.0
2012-04-19 13:15:00,27.47,27.49,27.46,27.47,31200.0,23.3819,23.3989,23.3734,23.3819,31200.0
2012-04-19 13:20:00,27.47,27.47,27.42,27.44,105600.0,23.3819,23.3819,23.3393,23.3564,105600.0
2012-04-19 13:25:00,27.45,27.46,27.44,27.45,26800.0,23.3649,23.3734,23.3564,23.3649,26800.0
2012-04-19 13:30:00,27.46,27.47,27.44,27.46,42800.0,23.3734,23.3819,23.3564,23.3734,42800.0
2012-04-19 13:35:00,27.46,27.47,27.43,27.44,38800.0,23.3734,23.3819,23.3478,23.3564,38800.0
2012-04-19 13:40:00,27.44,27.45,27.42,27.42,36800.0,23.3564,23.3649,23.3393,23.3393,36800.0
2012-04-19 13:45:00,27.42,27.44,27.4,27.41,84000.0,23.3393,23.3564,23.3223,23.3308,84000.0
2012-04-19 13:50:00,27.41,27.43,27.4,27.41,53200.0,23.3308,23.3478,23.3223,23.3308,53200.0
2012-04-19 13:55:00,27.42,27.44,27.39,27.4,74800.0,23.3393,23.3564,23.3138,23.3223,74800.0
2012-04-19 14:00:00,27.4,27.42,27.4,27.42,99600.0,23.3223,23.3393,23.3223,23.3393,99600.0
2012-04-19 14:05:00,27.42,27.42,27.4,27.41,42800.0,23.3393,23.3393,23.3223,23.3308,42800.0
2012-04-19 14:10:00,27.42,27.42,27.38,27.4,60000.0,23.3393,23.3393,23.3053,23.3223,60000.0
2012-04-19 14:15:00,27.4,27.4,27.34,27.37,79600.0,23.3223,23.3223,23.2712,23.2968,79600.0
2012-04-19 14:20:00,27.38,27.38,27.34,27.38,54400.0,23.3053,23.3053,23.2712,23.3053,54400.0
2012-04-19 14:25:00,27.38,27.39,27.33,27.34,61200.0,23.3053,23.3138,23.2627,23.2712,61200.0
2012-04-19 14:30:00,27.34,27.35,27.28,27.29,65200.0,23.2712,23.2797,23.2202,23.2287,65200.0
2012-04-19 14:35:00,27.29,27.31,27.26,27.29,55200.0,23.2287,23.2457,23.2031,23.2287,55200.0
2012-04-19 14:40:00,27.3,27.31,27.28,27.31,59600.0,23.2372,23.2457,23.2202,23.2457,59600.0
2012-04-19 14:45:00,27.31,27.33,27.29,27.33,42400.0,23.2457,23.2627,23.2287,23.2627,42400.0
2012-04-19 14:50:00,27.32,27.34,27.3,27.34,65200.0,23.2542,23.2712,23.2372,23.2712,65200.0
2012-04-19 14:55:00,27.35,27.36,27.33,27.33,74800.0,23.2797,23.2883,23.2627,23.2627,74800.0
2012-04-19 15:00:00,27.33,27.35,27.32,27.35,81200.0,23.2627,23.2797,23.2542,23.2797,81200.0
2012-04-19 15:05:00,27.35,27.35,27.33,27.34,43600.0,23.2797,23.2797,23.2627,23.2712,43600.0
2012-04-19 15:10:00,27.34,27.34,27.32,27.33,66000.0,23.2712,23.2712,23.2542,23.2627,66000.0
2012-04-19 15:15:00,27.33,27.35,27.32,27.33,66800.0,23.2627,23.2797,23.2542,23.2627,66800.0
2012-04-19 15:20:00,27.33,27.34,27.31,27.33,105200.0,23.2627,23.2712,23.2457,23.2627,105200.0
2012-04-19 15:25:00,27.33,27.36,27.32,27.36,175200.0,23.2627,23.2883,23.2542,23.2883,175200.0
2012-04-19 15:30:00,27.35,27.38,27.34,27.37,152800.0,23.2797,23.3053,23.2712,23.2968,152800.0
2012-04-19 15:35:00,27.37,27.39,27.36,27.37,142800.0,23.2968,23.3138,23.2883,23.2968,142800.0
2012-04-19 15:40:00,27.38,27.4,27.37,27.4,146800.0,23.3053,23.3223,23.2968,23.3223,146800.0
2012-04-19 15:45:00,27.4,27.43,27.4,27.41,262000.0,23.3223,23.3478,23.3223,23.3308,262000.0
2012-04-19 15:50:00,27.41,27.41,27.36,27.39,221200.0,23.3308,23.3308,23.2883,23.3138,221200.0
2012-04-19 15:55:00,27.39,27.4,27.38,27.4,406800.0,23.3138,23.3223,23.3053,23.3223,406800.0
2012-04-20 09:30:00,27.43,27.61,27.43,27.47,1267600.0,23.3478,23.5011,23.3478,23.3819,1267600.0
2012-04-20 09:35:00,27.5,27.59,27.48,27.56,154800.0,23.4074,23.484,23.3904,23.4585,154800.0
2012-04-20 09:40:00,27.58,27.62,27.51,27.53,59200.0,23.4755,23.5096,23.4159,23.433,59200.0
2012-04-20 09:45:00,27.53,27.55,27.48,27.49,92800.0,23.433,23.45,23.3904,23.3989,92800.0
2012-04-20 09:50:00,27.49,27.53,27.48,27.48,147200.0,23.3989,23.433,23.3904,23.3904,147200.0
2012-04-20 09:55:00,27.48,27.55,27.48,27.53,117200.0,23.3904,23.45,23.3904,23.433,117200.0
2012-04-20 10:00:00,27.55,27.57,27.52,27.55,98400.0,23.45,23.467,23.4244,23.45,98400.0
2012-04-20 10:05:00,27.56,27.58,27.53,27.57,104000.0,23.4585,23.4755,23.433,23.467,104000.0
2012-04-20 10:10:00,27.56,27.63,27.54,27.61,168400.0,23.4585,23.5181,23.4415,23.5011,168400.0
2012-04-20 10:15:00,27.62,27.63,27.58,27.62,54800.0,23.5096,23.5181,23.4755,23.5096,54800.0
2012-04-20 10:20:00,27.63,27.68,27.61,27.67,78000.0,23.5181,23.5606,23.5011,23.5521,78000.0
2012-04-20 10:25:00,27.67,27.72,27.67,27.69,192800.0,23.5521,23.5947,23.5521,23.5691,192800.0
2012-04-20 10:30:00,27.7,27.75,27.7,27.75,120400.0,23.5777,23.6202,23.5777,23.6202,120400.0
2012-04-20 10:35:00,27.75,27.75,27.74,27.75,68400.0,23.6202,23.6202,23.6117,23.6202,68400.0
2012-04-20 10:40:00,27.75,27.75,27.7,27.71,196400.0,23.6202,23.6202,23.5777,23.5862,196400.0
2012-04-20 10:45:00,27.7,27.71,27.68,27.69,88000.0,23.5777,23.5862,23.5606,23.5691,88000.0
2012-04-20 10:50:00,27.7,27.74,27.69,27.73,180000.0,23.5777,23.6117,23.5691,23.6032,180000.0
2012-04-20 10:55:00,27.73,27.75,27.73,27.74,172400.0,23.6032,23.6202,23.6032,23.6117,172400.0
2012-04-20 11:00:00,27.74,27.74,27.71,27.72,99200.0,23.6117,23.6117,23.5862,23.5947,99200.0
2012-04-20 11:05:00,27.71,27.74,27.71,27.73,56800.0,23.5862,23.6117,23.5862,23.6032,56800.0
2012-04-20 11:10:00,27.73,27.75,27.73,27.73,88400.0,23.6032,23.6202,23.6032,23.6032,88400.0
2012-04-20 11:15:00,27.73,27.75,27.73,27.75,79600.0,23.6032,23.6202,23.6032,23.6202,79600.0
2012-04-20 11:20:00,27.75,27.75,27.74,27.74,44000.0,23.6202,23.6202,23.6117,23.6117,44000.0
2012-04-20 11:25:00,27.74,27.75,27.73,27.74,66400.0,23.6117,23.6202,23.6032,23.6117,66400.0
2012-04-20 11:30:00,27.74,27.8,27.74,27.8,196400.0,23.6117,23.6628,23.6117,23.6628,196400.0
2012-04-20 11:35:00,27.8,27.81,27.78,27.78,48000.0,23.6628,23.6713,23.6458,23.6458,48000.0
2012-04-20 11:40:00,27.79,27.81,27.78,27.78,38800.0,23.6543,23.6713,23.6458,23.6458,38800.0
2012-04-20 11:45:00,27.78,27.81,27.78,27.8,40400.0,23.6458,23.6713,23.6458,23.6628,40400.0
2012-04-20 11:50:00,27.79,27.8,27.75,27.75,63200.0,23.6543,23.6628,23.6202,23.6202,63200.0
2012-04-20 11:55:00,27.75,27.75,27.74,27.75,35200.0,23.6202,23.6202,23.6117,23.6202,35200.0
2012-04-20 12:00:00,27.75,27.81,27.75,27.81,77200.0,23.6202,23.6713,23.6202,23.6713,77200.0
2012-04-20 12:05:00,27.8,27.82,27.8,27.82,66000.0,23.6628,23.6798,23.6628,23.6798,66000.0
2012-04-20 12:10:00,27.82,27.82,27.8,27.82,20800.0,23.6798,23.6798,23.6628,23.6798,20800.0
2012-04-20 12:15:00,27.83,27.83,27.81,27.82,61600.0,23.6883,23.6883,23.6713,23.6798,61600.0
2012-04-20 12:20:00,27.83,27.84,27.82,27.83,98800.0,23.6883,23.6968,23.6798,23.6883,98800.0
2012-04-20 12:25:00,27.83,27.83,27.81,27.81,20800.0,23.6883,23.6883,23.6713,23.6713,20800.0
2012-04-20 12:30:00,27.81,27.82,27.8,27.8,59600.0,23.6713,23.6798,23.6628,23.6628,59600.0
2012-04-20 12:35:00,27.8,27.82,27.8,27.81,54000.0,23.6628,23.6798,23.6628,23.6713,54000.0
2012-04-20 12:40:00,27.81,27.81,27.78,27.8,57600.0,23.6713,23.6713,23.6458,23.6628,57600.0
2012-04-20 12:45:00,27.8,27.85,27.79,27.85,62000.0,23.6628,23.7053,23.6543,23.7053,62000.0
2012-04-20 12:50:00,27.85,27.86,27.84,27.85,86800.0,23.7053,23.7138,23.6968,23.7053,86800.0
2012-04-20 12:55:00,27.85,27.85,27.83,27.85,35200.0,23.7053,23.7053,23.6883,23.7053,35200.0
2012-04-20 13:00:00,27.85,27.86,27.84,27.86,104400.0,23.7053,23.7138,23.6968,23.7138,104400.0
2012-04-20 13:05:00,27.86,27.86,27.84,27.85,25200.0,23.7138,23.7138,23.6968,23.7053,25200.0
2012-04-20 13:10:00,27.85,27.85,27.84,27.84,27600.0,23.7053,23.7053,23.6968,23.6968,27600.0
2012-04-20 13:15:00,27.84,27.85,27.79,27.79,55200.0,23.6968,23.7053,23.6543,23.6543,55200.0
2012-04-20 13:20:00,27.79,27.8,27.77,27.77,41600.0,23.6543,23.6628,23.6372,23.6372,41600.0
2012-04-20 13:25:00,27.77,27.77,27.71,27.72,79600.0,23.6372,23.6372,23.5862,23.5947,79600.0
2012-04-20 13:30:00,27.72,27.73,27.7,27.71,104800.0,23.5947,23.6032,23.5777,23.5862,104800.0
2012-04-20 13:35:00,27.7,27.73,27.7,27.72,40000.0,23.5777,23.6032,23.5777,23.5947,40000.0
2012-04-20 13:40:00,27.72,27.74,27.72,27.72,22800.0,23.5947,23.6117,23.5947,23.5947,22800.0
2012-04-20 13:45:00,27.72,27.75,27.71,27.75,25600.0,23.5947,23.6202,23.5862,23.6202,25600.0
2012-04-20 13:50:00,27.74,27.75,27.7,27.71,46000.0,23.6117,23.6202,23.5777,23.5862,46000.0
2012-04-20 13:55:00,27.71,27.71,27.66,27.7,131600.0,23.5862,23.5862,23.5436,23.5777,131600.0
2012-04-20 14:00:00,27.7,27.72,27.68,27.71,119600.0,23.5777,23.5947,23.5606,23.5862,119600.0
2012-04-20 14:05:00,27.71,27.73,27.68,27.68,132000.0,23.5862,23.6032,23.5606,23.5606,132000.0
2012-04-20 14:10:00,27.68,27.74,27.68,27.74,74000.0,23.5606,23.6117,23.5606,23.6117,74000.0
2012-04-20 14:15:00,27.73,27.77,27.73,27.74,75600.0,23.6032,23.6372,23.6032,23.6117,75600.0
2012-04-20 14:20:00,27.74,27.75,27.72,27.73,52800.0,23.6117,23.6202,23.5947,23.6032,52800.0
2012-04-20 14:25:00,27.73,27.79,27.73,27.79,50800.0,23.6032,23.6543,23.6032,23.6543,50800.0
2012-04-20 14:30:00,27.78,27.78,27.75,27.75,28400.0,23.6458,23.6458,23.6202,23.6202,28400.0
2012-04-20 14:35:00,27.75,27.75,27.74,27.75,32800.0,23.6202,23.6202,23.6117,23.6202,32800.0
2012-04-20 14:40:00,27.75,27.76,27.74,27.75,28000.0,23.6202,23.6287,23.6117,23.6202,28000.0
2012-04-20 14:45:00,27.75,27.75,27.73,27.73,28800.0,23.6202,23.6202,23.6032,23.6032,28800.0
2012-04-20 14:50:00,27.73,27.73,27.7,27.71,54400.0,23.6032,23.6032,23.5777,23.5862,54400.0
2012-04-20 14:55:00,27.72,27.72,27.67,27.68,90000.0,23.5947,23.5947,23.5521,23.5606,90000.0
2012-04-20 15:00:00,27.68,27.69,27.66,27.67,107200.0,23.5606,23.5691,23.5436,23.5521,107200.0
2012-04-20 15:05:00,27.67,27.67,27.63,27.63,98000.0,23.5521,23.5521,23.5181,23.5181,98000.0
2012-04-20 15:10:00,27.63,27.68,27.63,27.68,104400.0,23.5181,23.5606,23.5181,23.5606,104400.0
2012-04-20 15:15:00,27.68,27.68,27.66,27.68,130400.0,23.5606,23.5606,23.5436,23.5606,130400.0
2012-04-20 15:20:00,27.68,27.68,27.64,27.64,156800.0,23.5606,23.5606,23.5266,23.5266,156800.0
2012-04-20 15:25:00,27.65,27.69,27.65,27.69,112800.0,23.5351,23.5691,23.5351,23.5691,112800.0
2012-04-20 15:30:00,27.69,27.72,27.69,27.7,172400.0,23.5691,23.5947,23.5691,23.5777,172400.0
2012-04-20 15:35:00,27.7,27.73,27.69,27.72,138800.0,23.5777,23.6032,23.5691,23.5947,138800.0
2012-04-20 15:40:00,27.72,27.73,27.7,27.7,232800.0,23.5947,23.6032,23.5777,23.5777,232800.0
2012-04-20 15:45:00,27.7,27.73,27.68,27.7,265600.0,23.5777,23.6032,23.5606,23.5777,265600.0
2012-04-20 15:50:00,27.7,27.72,27.68,27.68,264000.0,23.5777,23.5947,23.5606,23.5606,264000.0
2012-04-20 15:55:00,27.68,27.69,27.67,27.68,474800.0,23.5606,23.5691,23.5521,23.5606,474800.0
2012-04-23 09:30:00,27.46,27.5,27.32,27.36,287600.0,23.3734,23.4074,23.2542,23.2883,287600.0
2012-04-23 09:35:00,27.36,27.43,27.31,27.32,128000.0,23.2883,23.3478,23.2457,23.2542,128000.0
2012-04-23 09:40:00,27.33,27.37,27.31,27.31,70400.0,23.2627,23.2968,23.2457,23.2457,70400.0
2012-04-23 09:45:00,27.34,27.39,27.32,27.39,84800.0,23.2712,23.3138,23.2542,23.3138,84800.0
2012-04-23 09:50:00,27.37,27.38,27.32,27.34,50000.0,23.2968,23.3053,23.2542,23.2712,50000.0
2012-04-23 09:55:00,27.35,27.35,27.23,27.25,107600.0,23.2797,23.2797,23.1776,23.1946,107600.0
2012-04-23 10:00:00,27.24,27.25,27.2,27.2,110800.0,23.1861,23.1946,23.1521,23.1521,110800.0
2012-04-23 10:05:00,27.2,27.28,27.18,27.26,174000.0,23.1521,23.2202,23.135,23.2031,174000.0
2012-04-23 10:10:00,27.26,27.34,27.26,27.33,102400.0,23.2031,23.2712,23.2031,23.2627,102400.0
2012-04-23 10:15:00,27.33,27.36,27.31,27.33,56400.0,23.2627,23.2883,23.2457,23.2627,56400.0
2012-04-23 10:20:00,27.33,27.41,27.31,27.4,93600.0,23.2627,23.3308,23.2457,23.3223,93600.0
2012-04-23 10:25:00,27.4,27.41,27.35,27.39,62400.0,23.3223,23.3308,23.2797,23.3138,62400.0
2012-04-23 10:30:00,27.39,27.4,27.35,27.38,41600.0,23.3138,23.3223,23.2797,23.3053,41600.0
2012-04-23 10:35:00,27.37,27.4,27.34,27.4,57200.0,23.2968,23.3223,23.2712,23.3223,57200.0
2012-04-23 10:40:00,27.39,27.4,27.34,27.34,51600.0,23.3138,23.3223,23.2712,23.2712,51600.0
2012-04-23 10:45:00,27.34,27.34,27.31,27.31,67200.0,23.2712,23.2712,23.2457,23.2457,67200.0
2012-04-23 10:50:00,27.3,27.32,27.26,27.31,104000.0,23.2372,23.2542,23.2031,23.2457,104000.0
2012-04-23 10:55:00,27.3,27.31,27.25,27.25,98000.0,23.2372,23.2457,23.1946,23.1946,98000.0
2012-04-23 11:00:00,27.26,27.28,27.23,27.25,84800.0,23.2031,23.2202,23.1776,23.1946,84800.0
2012-04-23 11:05:00,27.25,27.26,27.22,27.25,76000.0,23.1946,23.2031,23.1691,23.1946,76000.0
2012-04-23 11:10:00,27.24,27.25,27.2,27.22,134000.0,23.1861,23.1946,23.1521,23.1691,134000.0
2012-04-23 11:15:00,27.22,27.24,27.21,27.22,112400.0,23.1691,23.1861,23.1606,23.1691,112400.0
2012-04-23 11:20:00,27.21,27.24,27.19,27.19,52800.0,23.1606,23.1861,23.1436,23.1436,52800.0
2012-04-23 11:25:00,27.18,27.22,27.18,27.19,50400.0,23.135,23.1691,23.135,23.1436,50400.0
2012-04-23 11:30:00,27.19,27.22,27.18,27.2,28000.0,23.1436,23.1691,23.135,23.1521,28000.0
2012-04-23 11:35:00,27.2,27.22,27.19,27.2,63200.0,23.1521,23.1691,23.1436,23.1521,63200.0
2012-04-23 11:40:00,27.2,27.21,27.18,27.19,92800.0,23.1521,23.1606,23.135,23.1436,92800.0
2012-04-23 11:45:00,27.19,27.2,27.17,27.18,50800.0,23.1436,23.1521,23.1265,23.135,50800.0
2012-04-23 11:50:00,27.19,27.2,27.17,27.18,26400.0,23.1436,23.1521,23.1265,23.135,26400.0
2012-04-23 11:55:00,27.18,27.2,27.18,27.2,32400.0,23.135,23.1521,23.135,23.1521,32400.0
2012-04-23 12:00:00,27.21,27.24,27.21,27.24,38400.0,23.1606,23.1861,23.1606,23.1861,38400.0
2012-04-23 12:05:00,27.24,27.28,27.23,27.27,50800.0,23.1861,23.2202,23.1776,23.2116,50800.0
2012-04-23 12:10:00,27.27,27.27,27.25,27.26,80000.0,23.2116,23.2116,23.1946,23.2031,80000.0
2012-04-23 12:15:00,27.26,27.27,27.25,27.25,41600.0,23.2031,23.2116,23.1946,23.1946,41600.0
2012-04-23 12:20:00,27.25,27.29,27.25,27.29,54400.0,23.1946,23.2287,23.1946,23.2287,54400.0
2012-04-23 12:25:00,27.29,27.31,27.27,27.3,126000.0,23.2287,23.2457,23.2116,23.2372,126000.0
2012-04-23 12:30:00,27.3,27.32,27.29,27.31,34400.0,23.2372,23.2542,23.2287,23.2457,34400.0
2012-04-23 12:35:00,27.31,27.32,27.3,27.31,57600.0,23.2457,23.2542,23.2372,23.2457,57600.0
2012-04-23 12:40:00,27.31,27.33,27.3,27.33,57600.0,23.2457,23.2627,23.2372,23.2627,57600.0
2012-04-23 12:45:00,27.32,27.32,27.28,27.29,49600.0,23.2542,23.2542,23.2202,23.2287,49600.0
2012-04-23 12:50:00,27.3,27.31,27.27,27.27,53200.0,23.2372,23.2457,23.2116,23.2116,53200.0
2012-04-23 12:55:00,27.27,27.27,27.25,27.26,59600.0,23.2116,23.2116,23.1946,23.2031,59600.0
2012-04-23 13:00:00,27.25,27.26,27.24,27.24,57200.0,23.1946,23.2031,23.1861,23.1861,57200.0
2012-04-23 13:05:00,27.24,27.24,27.22,27.22,39600.0,23.1861,23.1861,23.1691,23.1691,39600.0
2012-04-23 13:10:00,27.22,27.26,27.22,27.26,34000.0,23.1691,23.2031,23.1691,23.2031,34000.0
2012-04-23 13:15:00,27.26,27.29,27.25,27.29,24400.0,23.2031,23.2287,23.1946,23.2287,24400.0
2012-04-23 13:20:00,27.29,27.31,27.28,27.31,26800.0,23.2287,23.2457,23.2202,23.2457,26800.0
2012-04-23 13:25:00,27.31,27.32,27.29,27.31,46800.0,23.2457,23.2542,23.2287,23.2457,46800.0
2012-04-23 13:30:00,27.31,27.32,27.29,27.3,42400.0,23.2457,23.2542,23.2287,23.2372,42400.0
2012-04-23 13:35:00,27.3,27.32,27.3,27.32,72800.0,23.2372,23.2542,23.2372,23.2542,72800.0
2012-04-23 13:40:00,27.32,27.33,27.31,27.31,32400.0,23.2542,23.2627,23.2457,23.2457,32400.0
2012-04-23 13:45:00,27.31,27.31,27.28,27.29,27200.0,23.2457,23.2457,23.2202,23.2287,27200.0
2012-04-23 13:50:00,27.29,27.32,27.28,27.29,54800.0,23.2287,23.2542,23.2202,23.2287,54800.0
2012-04-23 13:55:00,27.3,27.32,27.3,27.32,50400.0,23.2372,23.2542,23.2372,23.2542,50400.0
2012-04-23 14:00:00,27.32,27.34,27.31,27.32,43600.0,23.2542,23.2712,23.2457,23.2542,43600.0
2012-04-23 14:05:00,27.32,27.32,27.29,27.32,44400.0,23.2542,23.2542,23.2287,23.2542,44400.0
2012-04-23 14:10:00,27.32,27.34,27.31,27.34,47600.0,23.2542,23.2712,23.2457,23.2712,47600.0
2012-04-23 14:15:00,27.34,27.36,27.33,27.36,62400.0,23.2712,23.2883,23.2627,23.2883,62400.0
2012-04-23 14:20:00,27.36,27.4,27.36,27.39,54000.0,23.2883,23.3223,23.2883,23.3138,54000.0
2012-04-23 14:25:00,27.38,27.4,27.37,27.4,43600.0,23.3053,23.3223,23.2968,23.3223,43600.0
2012-04-23 14:30:00,27.4,27.47,27.4,27.45,109200.0,23.3223,23.3819,23.3223,23.3649,109200.0
2012-04-23 14:35:00,27.45,27.48,27.45,27.45,84000.0,23.3649,23.3904,23.3649,23.3649,84000.0
2012-04-23 14:40:00,27.44,27.45,27.43,27.43,39200.0,23.3564,23.3649,23.3478,23.3478,39200.0
2012-04-23 14:45:00,27.43,27.44,27.4,27.41,66400.0,23.3478,23.3564,23.3223,23.3308,66400.0
2012-04-23 14:50:00,27.4,27.41,27.39,27.41,39600.0,23.3223,23.3308,23.3138,23.3308,39600.0
2012-04-23 14:55:00,27.41,27.42,27.38,27.38,30800.0,23.3308,23.3393,23.3053,23.3053,30800.0
2012-04-23 15:00:00,27.38,27.4,27.37,27.39,61600.0,23.3053,23.3223,23.2968,23.3138,61600.0
2012-04-23 15:05:00,27.39,27.43,27.39,27.41,71200.0,23.3138,23.3478,23.3138,23.3308,71200.0
2012-04-23 15:10:00,27.4,27.45,27.4,27.45,81200.0,23.3223,23.3649,23.3223,23.3649,81200.0
2012-04-23 15:15:00,27.45,27.47,27.44,27.47,61200.0,23.3649,23.3819,23.3564,23.3819,61200.0
2012-04-23 15:20:00,27.47,27.48,27.43,27.44,66000.0,23.3819,23.3904,23.3478,23.3564,66000.0
2012-04-23 15:25:00,27.44,27.47,27.44,27.47,52400.0,23.3564,23.3819,23.3564,23.3819,52400.0
2012-04-23 15:30:00,27.47,27.49,27.46,27.48,84800.0,23.3819,23.3989,23.3734,23.3904,84800.0
2012-04-23 15:35:00,27.48,27.48,27.46,27.48,82400.0,23.3904,23.3904,23.3734,23.3904,82400.0
2012-04-23 15:40:00,27.49,27.49,27.46,27.48,94400.0,23.3989,23.3989,23.3734,23.3904,94400.0
2012-04-23 15:45:00,27.48,27.48,27.43,27.46,114800.0,23.3904,23.3904,23.3478,23.3734,114800.0
2012-04-23 15:50:00,27.45,27.48,27.44,27.46,151600.0,23.3649,23.3904,23.3564,23.3734,151600.0
2012-04-23 15:55:00,27.46,27.46,27.44,27.44,217600.0,23.3734,23.3734,23.3564,23.3564,217600.0
2012-04-24 09:30:00,27.25,27.44,27.07,27.09,784400.0,23.1946,23.3564,23.0414,23.0584,784400.0
2012-04-24 09:35:00,27.15,27.15,27.03,27.07,289600.0,23.1095,23.1095,23.0074,23.0414,289600.0
2012-04-24 09:40:00,27.07,27.11,27.06,27.09,192000.0,23.0414,23.0755,23.0329,23.0584,192000.0
2012-04-24 09:45:00,27.09,27.14,27.04,27.11,364400.0,23.0584,23.101,23.0159,23.0755,364400.0
2012-04-24 09:50:00,27.11,27.13,27.08,27.08,147200.0,23.0755,23.0925,23.0499,23.0499,147200.0
2012-04-24 09:55:00,27.08,27.12,27.05,27.07,182000.0,23.0499,23.084,23.0244,23.0414,182000.0
2012-04-24 10:00:00,27.05,27.14,27.05,27.13,143600.0,23.0244,23.101,23.0244,23.0925,143600.0
2012-04-24 10:05:00,27.14,27.18,27.13,27.15,172400.0,23.101,23.135,23.0925,23.1095,172400.0
2012-04-24 10:10:00,27.16,27.17,27.09,27.09,140400.0,23.118,23.1265,23.0584,23.0584,140400.0
2012-04-24 10:15:00,27.09,27.16,27.09,27.15,84400.0,23.0584,23.118,23.0584,23.1095,84400.0
2012-04-24 10:20:00,27.15,27.21,27.14,27.18,150400.0,23.1095,23.1606,23.101,23.135,150400.0
2012-04-24 10:25:00,27.18,27.22,27.17,27.22,106800.0,23.135,23.1691,23.1265,23.1691,106800.0
2012-04-24 10:30:00,27.22,27.25,27.16,27.16,213600.0,23.1691,23.1946,23.118,23.118,213600.0
2012-04-24 10:35:00,27.16,27.16,27.12,27.12,317600.0,23.118,23.118,23.084,23.084,317600.0
2012-04-24 10:40:00,27.13,27.13,27.08,27.09,222800.0,23.0925,23.0925,23.0499,23.0584,222800.0
2012-04-24 10:45:00,27.09,27.1,27.07,27.08,288800.0,23.0584,23.0669,23.0414,23.0499,288800.0
2012-04-24 10:50:00,27.08,27.09,27.0,27.02,130400.0,23.0499,23.0584,22.9818,22.9989,130400.0
2012-04-24 10:55:00,27.02,27.06,27.01,27.02,152800.0,22.9989,23.0329,22.9903,22.9989,152800.0
2012-04-24 11:00:00,27.03,27.05,27.0,27.0,148800.0,23.0074,23.0244,22.9818,22.9818,148800.0
2012-04-24 11:05:00,27.0,27.01,26.98,27.0,117600.0,22.9818,22.9903,22.9648,22.9818,117600.0
2012-04-24 11:10:00,27.0,27.07,26.99,27.06,176400.0,22.9818,23.0414,22.9733,23.0329,176400.0
2012-04-24 11:15:00,27.06,27.08,27.04,27.06,85200.0,23.0329,23.0499,23.0159,23.0329,85200.0
2012-04-24 11:20:00,27.06,27.09,27.06,27.09,56000.0,23.0329,23.0584,23.0329,23.0584,56000.0
2012-04-24 11:25:00,27.09,27.1,27.08,27.1,127200.0,23.0584,23.0669,23.0499,23.0669,127200.0
2012-04-24 11:30:00,27.1,27.11,27.06,27.07,70000.0,23.0669,23.0755,23.0329,23.0414,70000.0
2012-04-24 11:35:00,27.07,27.08,27.06,27.06,39200.0,23.0414,23.0499,23.0329,23.0329,39200.0
2012-04-24 11:40:00,27.06,27.08,27.05,27.05,72800.0,23.0329,23.0499,23.0244,23.0244,72800.0
2012-04-24 11:45:00,27.05,27.09,27.05,27.08,64800.0,23.0244,23.0584,23.0244,23.0499,64800.0
2012-04-24 11:50:00,27.08,27.08,27.05,27.05,48800.0,23.0499,23.0499,23.0244,23.0244,48800.0
2012-04-24 11:55:00,27.05,27.05,27.03,27.04,46800.0,23.0244,23.0244,23.0074,23.0159,46800.0
2012-04-24 12:00:00,27.04,27.04,27.02,27.04,45200.0,23.0159,23.0159,22.9989,23.0159,45200.0
2012-04-24 12:05:00,27.04,27.07,27.03,27.06,40800.0,23.0159,23.0414,23.0074,23.0329,40800.0
2012-04-24 12:10:00,27.06,27.09,27.05,27.07,102000.0,23.0329,23.0584,23.0244,23.0414,102000.0
2012-04-24 12:15:00,27.07,27.08,27.06,27.08,48400.0,23.0414,23.0499,23.0329,23.0499,48400.0
2012-04-24 12:20:00,27.08,27.08,27.03,27.05,68400.0,23.0499,23.0499,23.0074,23.0244,68400.0
2012-04-24 12:25:00,27.04,27.04,27.0,27.01,47600.0,23.0159,23.0159,22.9818,22.9903,47600.0
2012-04-24 12:30:00,27.01,27.02,27.0,27.0,49600.0,22.9903,22.9989,22.9818,22.9818,49600.0
2012-04-24 12:35:00,27.0,27.0,26.93,26.94,105200.0,22.9818,22.9818,22.9222,22.9308,105200.0
2012-04-24 12:40:00,26.94,26.95,26.89,26.91,130800.0,22.9308,22.9393,22.8882,22.9052,130800.0
2012-04-24 12:45:00,26.91,26.91,26.89,26.91,47600.0,22.9052,22.9052,22.8882,22.9052,47600.0
2012-04-24 12:50:00,26.91,26.93,26.89,26.89,76000.0,22.9052,22.9222,22.8882,22.8882,76000.0
2012-04-24 12:55:00,26.89,26.9,26.87,26.87,106000.0,22.8882,22.8967,22.8712,22.8712,106000.0
2012-04-24 13:00:00,26.87,26.89,26.82,26.83,193600.0,22.8712,22.8882,22.8286,22.8371,193600.0
2012-04-24 13:05:00,26.84,26.86,26.83,26.85,75200.0,22.8456,22.8627,22.8371,22.8542,75200.0
2012-04-24 13:10:00,26.85,26.87,26.83,26.83,56800.0,22.8542,22.8712,22.8371,22.8371,56800.0
2012-04-24 13:15:00,26.83,26.87,26.83,26.87,81600.0,22.8371,22.8712,22.8371,22.8712,81600.0
2012-04-24 13:20:00,26.87,26.9,26.87,26.9,43600.0,22.8712,22.8967,22.8712,22.8967,43600.0
2012-04-24 13:25:00,26.9,26.91,26.89,26.9,75200.0,22.8967,22.9052,22.8882,22.8967,75200.0
2012-04-24 13:30:00,26.9,26.91,26.86,26.86,98800.0,22.8967,22.9052,22.8627,22.8627,98800.0
2012-04-24 13:35:00,26.86,26.86,26.84,26.84,77600.0,22.8627,22.8627,22.8456,22.8456,77600.0
2012-04-24 13:40:00,26.84,26.84,26.81,26.84,45600.0,22.8456,22.8456,22.8201,22.8456,45600.0
2012-04-24 13:45:00,26.84,26.85,26.79,26.8,121200.0,22.8456,22.8542,22.8031,22.8116,121200.0
2012-04-24 13:50:00,26.8,26.8,26.74,26.74,107600.0,22.8116,22.8116,22.7605,22.7605,107600.0
2012-04-24 13:55:00,26.74,26.74,26.65,26.65,190400.0,22.7605,22.7605,22.6839,22.6839,190400.0
2012-04-24 14:00:00,26.65,26.68,26.64,26.68,127200.0,22.6839,22.7095,22.6754,22.7095,127200.0
2012-04-24 14:05:00,26.68,26.72,26.68,26.72,93200.0,22.7095,22.7435,22.7095,22.7435,93200.0
2012-04-24 14:10:00,26.72,26.74,26.71,26.74,92000.0,22.7435,22.7605,22.735,22.7605,92000.0
2012-04-24 14:15:00,26.74,26.74,26.72,26.73,87600.0,22.7605,22.7605,22.7435,22.752,87600.0
2012-04-24 14:20:00,26.73,26.73,26.67,26.67,59200.0,22.752,22.752,22.7009,22.7009,59200.0
2012-04-24 14:25:00,26.68,26.68,26.61,26.63,191200.0,22.7095,22.7095,22.6499,22.6669,191200.0
2012-04-24 14:30:00,26.63,26.65,26.62,26.65,127200.0,22.6669,22.6839,22.6584,22.6839,127200.0
2012-04-24 14:35:00,26.65,26.68,26.65,26.66,92400.0,22.6839,22.7095,22.6839,22.6924,92400.0
2012-04-24 14:40:00,26.67,26.68,26.62,26.62,130000.0,22.7009,22.7095,22.6584,22.6584,130000.0
2012-04-24 14:45:00,26.62,26.64,26.59,26.59,107600.0,22.6584,22.6754,22.6328,22.6328,107600.0
2012-04-24 14:50:00,26.59,26.64,26.59,26.64,109200.0,22.6328,22.6754,22.6328,22.6754,109200.0
2012-04-24 14:55:00,26.64,26.69,26.64,26.69,98000.0,22.6754,22.718,22.6754,22.718,98000.0
2012-04-24 15:00:00,26.69,26.7,26.69,26.69,99200.0,22.718,22.7265,22.718,22.718,99200.0
2012-04-24 15:05:00,26.69,26.71,26.68,26.71,115200.0,22.718,22.735,22.7095,22.735,115200.0
2012-04-24 15:10:00,26.71,26.72,26.7,26.71,130800.0,22.735,22.7435,22.7265,22.735,130800.0
2012-04-24 15:15:00,26.7,26.72,26.69,26.7,216800.0,22.7265,22.7435,22.718,22.7265,216800.0
2012-04-24 15:20:00,26.7,26.72,26.69,26.7,419600.0,22.7265,22.7435,22.718,22.7265,419600.0
2012-04-24 15:25:00,26.7,26.71,26.68,26.68,306400.0,22.7265,22.735,22.7095,22.7095,306400.0
2012-04-24 15:30:00,26.69,26.71,26.69,26.7,286400.0,22.718,22.735,22.718,22.7265,286400.0
2012-04-24 15:35:00,26.7,26.72,26.7,26.7,387600.0,22.7265,22.7435,22.7265,22.7265,387600.0
2012-04-24 15:40:00,26.7,26.7,26.63,26.63,375600.0,22.7265,22.7265,22.6669,22.6669,375600.0
2012-04-24 15:45:00,26.63,26.67,26.62,26.66,496000.0,22.6669,22.7009,22.6584,22.6924,496000.0
2012-04-24 15:50:00,26.66,26.66,26.64,26.64,323200.0,22.6924,22.6924,22.6754,22.6754,323200.0
2012-04-24 15:55:00,26.64,26.69,26.63,26.69,494400.0,22.6754,22.718,22.6669,22.718,494400.0
2012-04-25 09:30:00,26.79,26.88,26.73,26.85,302800.0,22.8031,22.8797,22.752,22.8542,302800.0
2012-04-25 09:35:00,26.87,26.96,26.84,26.92,135200.0,22.8712,22.9478,22.8456,22.9137,135200.0
2012-04-25 09:40:00,26.91,26.96,26.87,26.89,116400.0,22.9052,22.9478,22.8712,22.8882,116400.0
2012-04-25 09:45:00,26.9,26.98,26.88,26.97,164800.0,22.8967,22.9648,22.8797,22.9563,164800.0
2012-04-25 09:50:00,26.97,27.02,26.96,27.0,145600.0,22.9563,22.9989,22.9478,22.9818,145600.0
2012-04-25 09:55:00,27.0,27.04,27.0,27.04,122000.0,22.9818,23.0159,22.9818,23.0159,122000.0
2012-04-25 10:00:00,27.04,27.08,27.03,27.04,104800.0,23.0159,23.0499,23.0074,23.0159,104800.0
2012-04-25 10:05:00,27.05,27.09,27.05,27.08,102400.0,23.0244,23.0584,23.0244,23.0499,102400.0
2012-04-25 10:10:00,27.07,27.08,27.04,27.05,114400.0,23.0414,23.0499,23.0159,23.0244,114400.0
2012-04-25 10:15:00,27.05,27.12,27.05,27.11,92800.0,23.0244,23.084,23.0244,23.0755,92800.0
2012-04-25 10:20:00,27.1,27.11,27.08,27.1,149200.0,23.0669,23.0755,23.0499,23.0669,149200.0
2012-04-25 10:25:00,27.1,27.11,27.08,27.09,64800.0,23.0669,23.0755,23.0499,23.0584,64800.0
2012-04-25 10:30:00,27.09,27.11,27.09,27.1,108800.0,23.0584,23.0755,23.0584,23.0669,108800.0
2012-04-25 10:35:00,27.1,27.12,27.09,27.09,87200.0,23.0669,23.084,23.0584,23.0584,87200.0
2012-04-25 10:40:00,27.09,27.11,27.07,27.08,134800.0,23.0584,23.0755,23.0414,23.0499,134800.0
2012-04-25 10:45:00,27.07,27.08,27.05,27.06,94000.0,23.0414,23.0499,23.0244,23.0329,94000.0
2012-04-25 10:50:00,27.06,27.09,27.05,27.07,144400.0,23.0329,23.0584,23.0244,23.0414,144400.0
2012-04-25 10:55:00,27.06,27.07,27.03,27.04,129200.0,23.0329,23.0414,23.0074,23.0159,129200.0
2012-04-25 11:00:00,27.03,27.05,27.02,27.02,57200.0,23.0074,23.0244,22.9989,22.9989,57200.0
2012-04-25 11:05:00,27.02,27.04,26.99,27.0,132000.0,22.9989,23.0159,22.9733,22.9818,132000.0
2012-04-25 11:10:00,26.99,27.01,26.95,26.95,100000.0,22.9733,22.9903,22.9393,22.9393,100000.0
2012-04-25 11:15:00,26.94,26.95,26.92,26.92,114000.0,22.9308,22.9393,22.9137,22.9137,114000.0
2012-04-25 11:20:00,26.92,26.96,26.92,26.94,107600.0,22.9137,22.9478,22.9137,22.9308,107600.0
2012-04-25 11:25:00,26.94,27.0,26.93,27.0,58800.0,22.9308,22.9818,22.9222,22.9818,58800.0
2012-04-25 11:30:00,27.0,27.0,26.98,26.99,44800.0,22.9818,22.9818,22.9648,22.9733,44800.0
2012-04-25 11:35:00,26.99,26.99,26.98,26.99,23200.0,22.9733,22.9733,22.9648,22.9733,23200.0
2012-04-25 11:40:00,26.98,26.98,26.96,26.96,45200.0,22.9648,22.9648,22.9478,22.9478,45200.0
2012-04-25 11:45:00,26.96,26.97,26.95,26.95,37200.0,22.9478,22.9563,22.9393,22.9393,37200.0
2012-04-25 11:50:00,26.95,26.99,26.95,26.99,58800.0,22.9393,22.9733,22.9393,22.9733,58800.0
2012-04-25 11:55:00,26.98,26.98,26.96,26.97,28800.0,22.9648,22.9648,22.9478,22.9563,28800.0
2012-04-25 12:00:00,26.97,27.0,26.96,27.0,43200.0,22.9563,22.9818,22.9478,22.9818,43200.0
2012-04-25 12:05:00,27.0,27.02,27.0,27.02,78800.0,22.9818,22.9989,22.9818,22.9989,78800.0
2012-04-25 12:10:00,27.01,27.02,27.0,27.02,30400.0,22.9903,22.9989,22.9818,22.9989,30400.0
2012-04-25 12:15:00,27.02,27.02,26.98,26.99,46800.0,22.9989,22.9989,22.9648,22.9733,46800.0
2012-04-25 12:20:00,26.99,27.0,26.98,27.0,57200.0,22.9733,22.9818,22.9648,22.9818,57200.0
2012-04-25 12:25:00,27.0,27.02,27.0,27.02,28400.0,22.9818,22.9989,22.9818,22.9989,28400.0
2012-04-25 12:30:00,27.02,27.04,26.99,27.02,72400.0,22.9989,23.0159,22.9733,22.9989,72400.0
2012-04-25 12:35:00,27.01,27.04,26.98,26.98,65600.0,22.9903,23.0159,22.9648,22.9648,65600.0
2012-04-25 12:40:00,26.99,27.01,26.98,27.0,32800.0,22.9733,22.9903,22.9648,22.9818,32800.0
2012-04-25 12:45:00,27.0,27.03,26.99,27.02,54800.0,22.9818,23.0074,22.9733,22.9989,54800.0
2012-04-25 12:50:00,27.02,27.03,27.0,27.03,58400.0,22.9989,23.0074,22.9818,23.0074,58400.0
2012-04-25 12:55:00,27.03,27.08,27.03,27.08,55600.0,23.0074,23.0499,23.0074,23.0499,55600.0
2012-04-25 13:00:00,27.07,27.08,27.04,27.05,99200.0,23.0414,23.0499,23.0159,23.0244,99200.0
2012-04-25 13:05:00,27.05,27.12,27.04,27.11,65200.0,23.0244,23.084,23.0159,23.0755,65200.0
2012-04-25 13:10:00,27.11,27.13,27.11,27.13,74000.0,23.0755,23.0925,23.0755,23.0925,74000.0
2012-04-25 13:15:00,27.13,27.14,27.11,27.12,57200.0,23.0925,23.101,23.0755,23.084,57200.0
2012-04-25 13:20:00,27.12,27.14,27.12,27.14,82400.0,23.084,23.101,23.084,23.101,82400.0
2012-04-25 13:25:00,27.14,27.17,27.14,27.17,102000.0,23.101,23.1265,23.101,23.1265,102000.0
2012-04-25 13:30:00,27.17,27.18,27.16,27.18,38800.0,23.1265,23.135,23.118,23.135,38800.0
2012-04-25 13:35:00,27.17,27.19,27.17,27.18,72400.0,23.1265,23.1436,23.1265,23.135,72400.0
2012-04-25 13:40:00,27.18,27.19,27.14,27.14,51600.0,23.135,23.1436,23.101,23.101,51600.0
2012-04-25 13:45:00,27.15,27.18,27.14,27.17,35200.0,23.1095,23.135,23.101,23.1265,35200.0
2012-04-25 13:50:00,27.17,27.21,27.17,27.19,57600.0,23.1265,23.1606,23.1265,23.1436,57600.0
2012-04-25 13:55:00,27.18,27.19,27.14,27.15,220800.0,23.135,23.1436,23.101,23.1095,220800.0
2012-04-25 14:00:00,27.14,27.18,27.13,27.18,96400.0,23.101,23.135,23.0925,23.135,96400.0
2012-04-25 14:05:00,27.17,27.18,27.16,27.17,72400.0,23.1265,23.135,23.118,23.1265,72400.0
2012-04-25 14:10:00,27.18,27.2,27.17,27.17,47200.0,23.135,23.1521,23.1265,23.1265,47200.0
2012-04-25 14:15:00,27.17,27.18,27.15,27.16,133200.0,23.1265,23.135,23.1095,23.118,133200.0
2012-04-25 14:20:00,27.16,27.27,27.16,27.24,184000.0,23.118,23.2116,23.118,23.1861,184000.0
2012-04-25 14:25:00,27.24,27.24,27.21,27.22,52800.0,23.1861,23.1861,23.1606,23.1691,52800.0
2012-04-25 14:30:00,27.22,27.23,27.18,27.18,70400.0,23.1691,23.1776,23.135,23.135,70400.0
2012-04-25 14:35:00,27.18,27.2,27.16,27.16,75200.0,23.135,23.1521,23.118,23.118,75200.0
2012-04-25 14:40:00,27.16,27.18,27.15,27.16,94800.0,23.118,23.135,23.1095,23.118,94800.0
2012-04-25 14:45:00,27.16,27.2,27.16,27.2,50800.0,23.118,23.1521,23.118,23.1521,50800.0
2012-04-25 14:50:00,27.19,27.22,27.15,27.2,98400.0,23.1436,23.1691,23.1095,23.1521,98400.0
2012-04-25 14:55:00,27.2,27.21,27.18,27.2,50800.0,23.1521,23.1606,23.135,23.1521,50800.0
2012-04-25 15:00:00,27.21,27.24,27.21,27.24,75600.0,23.1606,23.1861,23.1606,23.1861,75600.0
2012-04-25 15:05:00,27.23,27.23,27.21,27.21,52800.0,23.1776,23.1776,23.1606,23.1606,52800.0
2012-04-25 15:10:00,27.21,27.25,27.21,27.23,206400.0,23.1606,23.1946,23.1606,23.1776,206400.0
2012-04-25 15:15:00,27.23,27.25,27.21,27.24,171200.0,23.1776,23.1946,23.1606,23.1861,171200.0
2012-04-25 15:20:00,27.24,27.25,27.24,27.25,127600.0,23.1861,23.1946,23.1861,23.1946,127600.0
2012-04-25 15:25:00,27.24,27.26,27.24,27.25,155200.0,23.1861,23.2031,23.1861,23.1946,155200.0
2012-04-25 15:30:00,27.25,27.25,27.23,27.25,286000.0,23.1946,23.1946,23.1776,23.1946,286000.0
2012-04-25 15:35:00,27.25,27.27,27.24,27.24,139600.0,23.1946,23.2116,23.1861,23.1861,139600.0
2012-04-25 15:40:00,27.24,27.26,27.24,27.24,160800.0,23.1861,23.2031,23.1861,23.1861,160800.0
2012-04-25 15:45:00,27.24,27.25,27.22,27.23,236400.0,23.1861,23.1946,23.1691,23.1776,236400.0
2012-04-25 15:50:00,27.23,27.25,27.23,27.24,158400.0,23.1776,23.1946,23.1776,23.1861,158400.0
2012-04-25 15:55:00,27.24,27.26,27.23,27.25,278000.0,23.1861,23.2031,23.1776,23.1946,278000.0
2012-04-26 09:30:00,27.26,27.26,27.22,27.24,202000.0,23.2031,23.2031,23.1691,23.1861,202000.0
2012-04-26 09:35:00,27.24,27.36,27.22,27.33,144800.0,23.1861,23.2883,23.1691,23.2627,144800.0
2012-04-26 09:40:00,27.34,27.35,27.27,27.32,49200.0,23.2712,23.2797,23.2116,23.2542,49200.0
2012-04-26 09:45:00,27.32,27.32,27.25,27.27,40400.0,23.2542,23.2542,23.1946,23.2116,40400.0
2012-04-26 09:50:00,27.28,27.29,27.23,27.23,54400.0,23.2202,23.2287,23.1776,23.1776,54400.0
2012-04-26 09:55:00,27.23,27.24,27.18,27.2,57200.0,23.1776,23.1861,23.135,23.1521,57200.0
2012-04-26 10:00:00,27.21,27.27,27.2,27.26,44000.0,23.1606,23.2116,23.1521,23.2031,44000.0
2012-04-26 10:05:00,27.26,27.3,27.25,27.27,29600.0,23.2031,23.2372,23.1946,23.2116,29600.0
2012-04-26 10:10:00,27.27,27.3,27.27,27.29,74400.0,23.2116,23.2372,23.2116,23.2287,74400.0
2012-04-26 10:15:00,27.28,27.33,27.28,27.32,78000.0,23.2202,23.2627,23.2202,23.2542,78000.0
2012-04-26 10:20:00,27.32,27.32,27.25,27.28,142400.0,23.2542,23.2542,23.1946,23.2202,142400.0
2012-04-26 10:25:00,27.28,27.28,27.26,27.27,67600.0,23.2202,23.2202,23.2031,23.2116,67600.0
2012-04-26 10:30:00,27.26,27.27,27.21,27.24,32800.0,23.2031,23.2116,23.1606,23.1861,32800.0
2012-04-26 10:35:00,27.25,27.26,27.24,27.25,20000.0,23.1946,23.2031,23.1861,23.1946,20000.0
2012-04-26 10:40:00,27.25,27.3,27.25,27.3,51600.0,23.1946,23.2372,23.1946,23.2372,51600.0
2012-04-26 10:45:00,27.3,27.32,27.27,27.27,46000.0,23.2372,23.2542,23.2116,23.2116,46000.0
2012-04-26 10:50:00,27.27,27.29,27.27,27.27,33200.0,23.2116,23.2287,23.2116,23.2116,33200.0
2012-04-26 10:55:00,27.27,27.29,27.27,27.27,40400.0,23.2116,23.2287,23.2116,23.2116,40400.0
2012-04-26 11:00:00,27.27,27.29,27.27,27.27,39600.0,23.2116,23.2287,23.2116,23.2116,39600.0
2012-04-26 11:05:00,27.28,27.31,27.28,27.31,50800.0,23.2202,23.2457,23.2202,23.2457,50800.0
2012-04-26 11:10:00,27.31,27.32,27.27,27.28,80000.0,23.2457,23.2542,23.2116,23.2202,80000.0
2012-04-26 11:15:00,27.29,27.29,27.23,27.23,64000.0,23.2287,23.2287,23.1776,23.1776,64000.0
2012-04-26 11:20:00,27.24,27.25,27.23,27.25,37600.0,23.1861,23.1946,23.1776,23.1946,37600.0
2012-04-26 11:25:00,27.24,27.25,27.23,27.24,51200.0,23.1861,23.1946,23.1776,23.1861,51200.0
2012-04-26 11:30:00,27.25,27.25,27.23,27.24,13600.0,23.1946,23.1946,23.1776,23.1861,13600.0
2012-04-26 11:35:00,27.24,27.29,27.23,27.29,59600.0,23.1861,23.2287,23.1776,23.2287,59600.0
2012-04-26 11:40:00,27.28,27.29,27.27,27.27,33600.0,23.2202,23.2287,23.2116,23.2116,33600.0
2012-04-26 11:45:00,27.28,27.32,27.28,27.3,41200.0,23.2202,23.2542,23.2202,23.2372,41200.0
2012-04-26 11:50:00,27.3,27.31,27.28,27.31,44800.0,23.2372,23.2457,23.2202,23.2457,44800.0
2012-04-26 11:55:00,27.31,27.34,27.31,27.33,22000.0,23.2457,23.2712,23.2457,23.2627,22000.0
2012-04-26 12:00:00,27.33,27.33,27.3,27.3,41600.0,23.2627,23.2627,23.2372,23.2372,41600.0
2012-04-26 12:05:00,27.31,27.34,27.3,27.33,64800.0,23.2457,23.2712,23.2372,23.2627,64800.0
2012-04-26 12:10:00,27.33,27.37,27.33,27.37,23200.0,23.2627,23.2968,23.2627,23.2968,23200.0
2012-04-26 12:15:00,27.37,27.38,27.36,27.36,29600.0,23.2968,23.3053,23.2883,23.2883,29600.0
2012-04-26 12:20:00,27.36,27.38,27.36,27.36,17600.0,23.2883,23.3053,23.2883,23.2883,17600.0
2012-04-26 12:25:00,27.36,27.38,27.36,27.38,19600.0,23.2883,23.3053,23.2883,23.3053,19600.0
2012-04-26 12:30:00,27.38,27.38,27.37,27.37,32400.0,23.3053,23.3053,23.2968,23.2968,32400.0
2012-04-26 12:35:00,27.38,27.39,27.36,27.36,26800.0,23.3053,23.3138,23.2883,23.2883,26800.0
2012-04-26 12:40:00,27.36,27.37,27.36,27.36,14000.0,23.2883,23.2968,23.2883,23.2883,14000.0
2012-04-26 12:45:00,27.36,27.37,27.36,27.37,17600.0,23.2883,23.2968,23.2883,23.2968,17600.0
2012-04-26 12:50:00,27.37,27.38,27.36,27.36,34800.0,23.2968,23.3053,23.2883,23.2883,34800.0
2012-04-26 12:55:00,27.36,27.37,27.35,27.36,20400.0,23.2883,23.2968,23.2797,23.2883,20400.0
2012-04-26 13:00:00,27.36,27.37,27.35,27.36,18800.0,23.2883,23.2968,23.2797,23.2883,18800.0
2012-04-26 13:05:00,27.36,27.38,27.36,27.38,16800.0,23.2883,23.3053,23.2883,23.3053,16800.0
2012-04-26 13:10:00,27.38,27.39,27.35,27.35,64400.0,23.3053,23.3138,23.2797,23.2797,64400.0
2012-04-26 13:15:00,27.36,27.41,27.36,27.4,62400.0,23.2883,23.3308,23.2883,23.3223,62400.0
2012-04-26 13:20:00,27.41,27.41,27.38,27.39,30400.0,23.3308,23.3308,23.3053,23.3138,30400.0
2012-04-26 13:25:00,27.4,27.42,27.39,27.41,28400.0,23.3223,23.3393,23.3138,23.3308,28400.0
2012-04-26 13:30:00,27.41,27.44,27.41,27.42,222000.0,23.3308,23.3564,23.3308,23.3393,222000.0
2012-04-26 13:35:00,27.42,27.49,27.42,27.49,45600.0,23.3393,23.3989,23.3393,23.3989,45600.0
2012-04-26 13:40:00,27.49,27.5,27.48,27.5,51200.0,23.3989,23.4074,23.3904,23.4074,51200.0
2012-04-26 13:45:00,27.49,27.5,27.49,27.5,28400.0,23.3989,23.4074,23.3989,23.4074,28400.0
2012-04-26 13:50:00,27.5,27.52,27.49,27.51,34800.0,23.4074,23.4244,23.3989,23.4159,34800.0
2012-04-26 13:55:00,27.52,27.55,27.52,27.55,28800.0,23.4244,23.45,23.4244,23.45,28800.0
2012-04-26 14:00:00,27.55,27.58,27.55,27.58,61200.0,23.45,23.4755,23.45,23.4755,61200.0
2012-04-26 14:05:00,27.58,27.58,27.54,27.54,69200.0,23.4755,23.4755,23.4415,23.4415,69200.0
2012-04-26 14:10:00,27.54,27.57,27.54,27.56,62400.0,23.4415,23.467,23.4415,23.4585,62400.0
2012-04-26 14:15:00,27.57,27.61,27.56,27.61,79200.0,23.467,23.5011,23.4585,23.5011,79200.0
2012-04-26 14:20:00,27.61,27.63,27.6,27.63,93600.0,23.5011,23.5181,23.4925,23.5181,93600.0
2012-04-26 14:25:00,27.63,27.64,27.62,27.63,38800.0,23.5181,23.5266,23.5096,23.5181,38800.0
2012-04-26 14:30:00,27.63,27.63,27.6,27.61,41200.0,23.5181,23.5181,23.4925,23.5011,41200.0
2012-04-26 14:35:00,27.61,27.63,27.61,27.61,49600.0,23.5011,23.5181,23.5011,23.5011,49600.0
2012-04-26 14:40:00,27.61,27.63,27.6,27.61,66400.0,23.5011,23.5181,23.4925,23.5011,66400.0
2012-04-26 14:45:00,27.62,27.62,27.6,27.6,47200.0,23.5096,23.5096,23.4925,23.4925,47200.0
2012-04-26 14:50:00,27.61,27.61,27.6,27.6,40800.0,23.5011,23.5011,23.4925,23.4925,40800.0
2012-04-26 14:55:00,27.6,27.63,27.6,27.63,36800.0,23.4925,23.5181,23.4925,23.5181,36800.0
2012-04-26 15:00:00,27.64,27.66,27.64,27.66,61600.0,23.5266,23.5436,23.5266,23.5436,61600.0
2012-04-26 15:05:00,27.66,27.68,27.64,27.64,78800.0,23.5436,23.5606,23.5266,23.5266,78800.0
2012-04-26 15:10:00,27.64,27.65,27.63,27.65,70800.0,23.5266,23.5351,23.5181,23.5351,70800.0
2012-04-26 15:15:00,27.65,27.69,27.65,27.67,98800.0,23.5351,23.5691,23.5351,23.5521,98800.0
2012-04-26 15:20:00,27.67,27.68,27.66,27.67,98000.0,23.5521,23.5606,23.5436,23.5521,98000.0
2012-04-26 15:25:00,27.67,27.67,27.64,27.66,300800.0,23.5521,23.5521,23.5266,23.5436,300800.0
2012-04-26 15:30:00,27.66,27.66,27.63,27.65,337600.0,23.5436,23.5436,23.5181,23.5351,337600.0
2012-04-26 15:35:00,27.64,27.65,27.61,27.62,222800.0,23.5266,23.5351,23.5011,23.5096,222800.0
2012-04-26 15:40:00,27.62,27.62,27.6,27.61,192000.0,23.5096,23.5096,23.4925,23.5011,192000.0
2012-04-26 15:45:00,27.61,27.63,27.59,27.6,214800.0,23.5011,23.5181,23.484,23.4925,214800.0
2012-04-26 15:50:00,27.6,27.61,27.6,27.61,154000.0,23.4925,23.5011,23.4925,23.5011,154000.0
2012-04-26 15:55:00,27.61,27.61,27.57,27.59,502400.0,23.5011,23.5011,23.467,23.484,502400.0
2012-04-27 09:30:00,27.52,27.68,27.52,27.67,491600.0,23.4244,23.5606,23.4244,23.5521,491600.0
2012-04-27 09:35:00,27.68,27.68,27.57,27.58,67200.0,23.5606,23.5606,23.467,23.4755,67200.0
2012-04-27 09:40:00,27.57,27.58,27.45,27.46,95600.0,23.467,23.4755,23.3649,23.3734,95600.0
2012-04-27 09:45:00,27.46,27.55,27.45,27.55,74800.0,23.3734,23.45,23.3649,23.45,74800.0
2012-04-27 09:50:00,27.56,27.59,27.53,27.56,103600.0,23.4585,23.484,23.433,23.4585,103600.0
2012-04-27 09:55:00,27.57,27.61,27.56,27.57,110800.0,23.467,23.5011,23.4585,23.467,110800.0
2012-04-27 10:00:00,27.57,27.6,27.55,27.57,181200.0,23.467,23.4925,23.45,23.467,181200.0
2012-04-27 10:05:00,27.57,27.57,27.52,27.54,68800.0,23.467,23.467,23.4244,23.4415,68800.0
2012-04-27 10:10:00,27.54,27.55,27.5,27.53,68000.0,23.4415,23.45,23.4074,23.433,68000.0
2012-04-27 10:15:00,27.54,27.55,27.51,27.54,150800.0,23.4415,23.45,23.4159,23.4415,150800.0
2012-04-27 10:20:00,27.54,27.57,27.51,27.54,108400.0,23.4415,23.467,23.4159,23.4415,108400.0
2012-04-27 10:25:00,27.53,27.56,27.51,27.56,109200.0,23.433,23.4585,23.4159,23.4585,109200.0
2012-04-27 10:30:00,27.56,27.59,27.52,27.58,72000.0,23.4585,23.484,23.4244,23.4755,72000.0
2012-04-27 10:35:00,27.58,27.62,27.57,27.61,114000.0,23.4755,23.5096,23.467,23.5011,114000.0
2012-04-27 10:40:00,27.61,27.65,27.59,27.64,68800.0,23.5011,23.5351,23.484,23.5266,68800.0
2012-04-27 10:45:00,27.64,27.68,27.62,27.67,105200.0,23.5266,23.5606,23.5096,23.5521,105200.0
2012-04-27 10:50:00,27.67,27.69,27.66,27.69,80400.0,23.5521,23.5691,23.5436,23.5691,80400.0
2012-04-27 10:55:00,27.7,27.73,27.68,27.7,80000.0,23.5777,23.6032,23.5606,23.5777,80000.0
2012-04-27 11:00:00,27.7,27.75,27.7,27.74,57200.0,23.5777,23.6202,23.5777,23.6117,57200.0
2012-04-27 11:05:00,27.74,27.78,27.74,27.78,118400.0,23.6117,23.6458,23.6117,23.6458,118400.0
2012-04-27 11:10:00,27.78,27.86,27.78,27.86,78400.0,23.6458,23.7138,23.6458,23.7138,78400.0
2012-04-27 11:15:00,27.86,27.89,27.86,27.86,108800.0,23.7138,23.7394,23.7138,23.7138,108800.0
2012-04-27 11:20:00,27.86,27.86,27.81,27.84,72400.0,23.7138,23.7138,23.6713,23.6968,72400.0
2012-04-27 11:25:00,27.84,27.84,27.81,27.83,60800.0,23.6968,23.6968,23.6713,23.6883,60800.0
2012-04-27 11:30:00,27.82,27.83,27.8,27.81,58000.0,23.6798,23.6883,23.6628,23.6713,58000.0
2012-04-27 11:35:00,27.81,27.81,27.8,27.81,52800.0,23.6713,23.6713,23.6628,23.6713,52800.0
2012-04-27 11:40:00,27.81,27.81,27.78,27.79,52800.0,23.6713,23.6713,23.6458,23.6543,52800.0
2012-04-27 11:45:00,27.8,27.81,27.79,27.8,24400.0,23.6628,23.6713,23.6543,23.6628,24400.0
2012-04-27 11:50:00,27.8,27.82,27.8,27.8,26000.0,23.6628,23.6798,23.6628,23.6628,26000.0
2012-04-27 11:55:00,27.81,27.82,27.8,27.81,36800.0,23.6713,23.6798,23.6628,23.6713,36800.0
2012-04-27 12:00:00,27.81,27.82,27.8,27.8,54800.0,23.6713,23.6798,23.6628,23.6628,54800.0
2012-04-27 12:05:00,27.81,27.84,27.8,27.83,76000.0,23.6713,23.6968,23.6628,23.6883,76000.0
2012-04-27 12:10:00,27.82,27.83,27.81,27.83,59600.0,23.6798,23.6883,23.6713,23.6883,59600.0
2012-04-27 12:15:00,27.82,27.84,27.81,27.84,59600.0,23.6798,23.6968,23.6713,23.6968,59600.0
2012-04-27 12:20:00,27.84,27.85,27.82,27.82,43600.0,23.6968,23.7053,23.6798,23.6798,43600.0
2012-04-27 12:25:00,27.83,27.86,27.82,27.86,49600.0,23.6883,23.7138,23.6798,23.7138,49600.0
2012-04-27 12:30:00,27.86,27.86,27.82,27.82,60400.0,23.7138,23.7138,23.6798,23.6798,60400.0
2012-04-27 12:35:00,27.82,27.85,27.8,27.83,267600.0,23.6798,23.7053,23.6628,23.6883,267600.0
2012-04-27 12:40:00,27.82,27.85,27.82,27.84,46800.0,23.6798,23.7053,23.6798,23.6968,46800.0
2012-04-27 12:45:00,27.85,27.85,27.82,27.82,81600.0,23.7053,23.7053,23.6798,23.6798,81600.0
2012-04-27 12:50:00,27.82,27.83,27.81,27.83,57200.0,23.6798,23.6883,23.6713,23.6883,57200.0
2012-04-27 12:55:00,27.82,27.83,27.81,27.81,61200.0,23.6798,23.6883,23.6713,23.6713,61200.0
2012-04-27 13:00:00,27.81,27.81,27.78,27.8,121600.0,23.6713,23.6713,23.6458,23.6628,121600.0
2012-04-27 13:05:00,27.8,27.81,27.78,27.78,42000.0,23.6628,23.6713,23.6458,23.6458,42000.0
2012-04-27 13:10:00,27.78,27.8,27.77,27.79,52400.0,23.6458,23.6628,23.6372,23.6543,52400.0
2012-04-27 13:15:00,27.79,27.81,27.79,27.8,24800.0,23.6543,23.6713,23.6543,23.6628,24800.0
2012-04-27 13:20:00,27.8,27.8,27.8,27.8,52400.0,23.6628,23.6628,23.6628,23.6628,52400.0
2012-04-27 13:25:00,27.8,27.83,27.8,27.82,34000.0,23.6628,23.6883,23.6628,23.6798,34000.0
2012-04-27 13:30:00,27.82,27.84,27.81,27.83,62400.0,23.6798,23.6968,23.6713,23.6883,62400.0
2012-04-27 13:35:00,27.83,27.85,27.82,27.82,102000.0,23.6883,23.7053,23.6798,23.6798,102000.0
2012-04-27 13:40:00,27.82,27.83,27.8,27.82,45200.0,23.6798,23.6883,23.6628,23.6798,45200.0
2012-04-27 13:45:00,27.82,27.82,27.81,27.81,48000.0,23.6798,23.6798,23.6713,23.6713,48000.0
2012-04-27 13:50:00,27.81,27.81,27.79,27.79,35200.0,23.6713,23.6713,23.6543,23.6543,35200.0
2012-04-27 13:55:00,27.79,27.79,27.78,27.79,33600.0,23.6543,23.6543,23.6458,23.6543,33600.0
2012-04-27 14:00:00,27.79,27.79,27.76,27.76,80000.0,23.6543,23.6543,23.6287,23.6287,80000.0
2012-04-27 14:05:00,27.76,27.76,27.71,27.74,328000.0,23.6287,23.6287,23.5862,23.6117,328000.0
2012-04-27 14:10:00,27.74,27.75,27.7,27.7,103200.0,23.6117,23.6202,23.5777,23.5777,103200.0
2012-04-27 14:15:00,27.7,27.71,27.68,27.68,54400.0,23.5777,23.5862,23.5606,23.5606,54400.0
2012-04-27 14:20:00,27.68,27.71,27.68,27.68,148800.0,23.5606,23.5862,23.5606,23.5606,148800.0
2012-04-27 14:25:00,27.68,27.68,27.64,27.64,139200.0,23.5606,23.5606,23.5266,23.5266,139200.0
2012-04-27 14:30:00,27.63,27.64,27.61,27.62,140400.0,23.5181,23.5266,23.5011,23.5096,140400.0
2012-04-27 14:35:00,27.62,27.66,27.61,27.65,132000.0,23.5096,23.5436,23.5011,23.5351,132000.0
2012-04-27 14:40:00,27.65,27.65,27.62,27.65,100000.0,23.5351,23.5351,23.5096,23.5351,100000.0
2012-04-27 14:45:00,27.65,27.65,27.6,27.62,211200.0,23.5351,23.5351,23.4925,23.5096,211200.0
2012-04-27 14:50:00,27.63,27.68,27.63,27.68,73200.0,23.5181,23.5606,23.5181,23.5606,73200.0
2012-04-27 14:55:00,27.68,27.69,27.67,27.68,82800.0,23.5606,23.5691,23.5521,23.5606,82800.0
2012-04-27 15:00:00,27.68,27.68,27.66,27.66,66800.0,23.5606,23.5606,23.5436,23.5436,66800.0
2012-04-27 15:05:00,27.66,27.69,27.66,27.68,92800.0,23.5436,23.5691,23.5436,23.5606,92800.0
2012-04-27 15:10:00,27.68,27.7,27.68,27.7,134400.0,23.5606,23.5777,23.5606,23.5777,134400.0
2012-04-27 15:15:00,27.7,27.72,27.7,27.7,106800.0,23.5777,23.5947,23.5777,23.5777,106800.0
2012-04-27 15:20:00,27.7,27.71,27.68,27.69,114400.0,23.5777,23.5862,23.5606,23.5691,114400.0
2012-04-27 15:25:00,27.68,27.7,27.68,27.68,111600.0,23.5606,23.5777,23.5606,23.5606,111600.0
2012-04-27 15:30:00,27.68,27.71,27.68,27.7,102400.0,23.5606,23.5862,23.5606,23.5777,102400.0
2012-04-27 15:35:00,27.7,27.7,27.68,27.69,110800.0,23.5777,23.5777,23.5606,23.5691,110800.0
2012-04-27 15:40:00,27.69,27.7,27.66,27.68,234400.0,23.5691,23.5777,23.5436,23.5606,234400.0
2012-04-27 15:45:00,27.68,27.68,27.65,27.66,235200.0,23.5606,23.5606,23.5351,23.5436,235200.0
2012-04-27 15:50:00,27.67,27.68,27.64,27.65,350000.0,23.5521,23.5606,23.5266,23.5351,350000.0
2012-04-27 15:55:00,27.65,27.67,27.65,27.66,328000.0,23.5351,23.5521,23.5351,23.5436,328000.0
2012-04-30 09:30:00,27.75,27.98,27.75,27.94,739600.0,23.6202,23.816,23.6202,23.7819,739600.0
2012-04-30 09:35:00,27.95,28.0,27.91,27.99,598400.0,23.7905,23.833,23.7564,23.8245,598400.0
2012-04-30 09:40:00,27.99,28.0,27.87,27.93,334400.0,23.8245,23.833,23.7224,23.7734,334400.0
2012-04-30 09:45:00,27.93,27.97,27.88,27.96,311600.0,23.7734,23.8075,23.7309,23.799,311600.0
2012-04-30 09:50:00,27.96,27.98,27.93,27.96,338000.0,23.799,23.816,23.7734,23.799,338000.0
2012-04-30 09:55:00,27.96,27.97,27.95,27.97,182400.0,23.799,23.8075,23.7905,23.8075,182400.0
2012-04-30 10:00:00,27.97,27.99,27.91,27.99,188000.0,23.8075,23.8245,23.7564,23.8245,188000.0
2012-04-30 10:05:00,27.99,27.99,27.93,27.96,90000.0,23.8245,23.8245,23.7734,23.799,90000.0
2012-04-30 10:10:00,27.95,27.97,27.93,27.97,131600.0,23.7905,23.8075,23.7734,23.8075,131600.0
2012-04-30 10:15:00,27.97,27.99,27.94,27.95,222800.0,23.8075,23.8245,23.7819,23.7905,222800.0
2012-04-30 10:20:00,27.95,27.96,27.93,27.93,88000.0,23.7905,23.799,23.7734,23.7734,88000.0
2012-04-30 10:25:00,27.93,27.93,27.91,27.91,84000.0,23.7734,23.7734,23.7564,23.7564,84000.0
2012-04-30 10:30:00,27.91,27.91,27.86,27.87,100800.0,23.7564,23.7564,23.7138,23.7224,100800.0
2012-04-30 10:35:00,27.86,27.89,27.86,27.88,63200.0,23.7138,23.7394,23.7138,23.7309,63200.0
2012-04-30 10:40:00,27.88,27.89,27.86,27.89,63200.0,23.7309,23.7394,23.7138,23.7394,63200.0
2012-04-30 10:45:00,27.89,27.9,27.83,27.83,128800.0,23.7394,23.7479,23.6883,23.6883,128800.0
2012-04-30 10:50:00,27.83,27.83,27.79,27.81,96800.0,23.6883,23.6883,23.6543,23.6713,96800.0
2012-04-30 10:55:00,27.81,27.84,27.8,27.84,64800.0,23.6713,23.6968,23.6628,23.6968,64800.0
2012-04-30 11:00:00,27.84,27.84,27.82,27.84,84400.0,23.6968,23.6968,23.6798,23.6968,84400.0
2012-04-30 11:05:00,27.84,27.88,27.84,27.87,72000.0,23.6968,23.7309,23.6968,23.7224,72000.0
2012-04-30 11:10:00,27.87,27.89,27.87,27.87,57200.0,23.7224,23.7394,23.7224,23.7224,57200.0
2012-04-30 11:15:00,27.88,27.88,27.87,27.87,66400.0,23.7309,23.7309,23.7224,23.7224,66400.0
2012-04-30 11:20:00,27.87,27.88,27.86,27.87,65200.0,23.7224,23.7309,23.7138,23.7224,65200.0
2012-04-30 11:25:00,27.87,27.88,27.84,27.85,55200.0,23.7224,23.7309,23.6968,23.7053,55200.0
2012-04-30 11:30:00,27.86,27.88,27.83,27.83,44400.0,23.7138,23.7309,23.6883,23.6883,44400.0
2012-04-30 11:35:00,27.83,27.85,27.83,27.85,71600.0,23.6883,23.7053,23.6883,23.7053,71600.0
2012-04-30 11:40:00,27.85,27.85,27.83,27.83,24400.0,23.7053,23.7053,23.6883,23.6883,24400.0
2012-04-30 11:45:00,27.83,27.85,27.83,27.84,24400.0,23.6883,23.7053,23.6883,23.6968,24400.0
2012-04-30 11:50:00,27.84,27.84,27.83,27.83,34400.0,23.6968,23.6968,23.6883,23.6883,34400.0
2012-04-30 11:55:00,27.83,27.84,27.82,27.82,66400.0,23.6883,23.6968,23.6798,23.6798,66400.0
2012-04-30 12:00:00,27.83,27.83,27.81,27.81,28000.0,23.6883,23.6883,23.6713,23.6713,28000.0
2012-04-30 12:05:00,27.81,27.81,27.79,27.79,21600.0,23.6713,23.6713,23.6543,23.6543,21600.0
2012-04-30 12:10:00,27.79,27.8,27.79,27.8,27200.0,23.6543,23.6628,23.6543,23.6628,27200.0
2012-04-30 12:15:00,27.8,27.81,27.8,27.8,26000.0,23.6628,23.6713,23.6628,23.6628,26000.0
2012-04-30 12:20:00,27.8,27.83,27.8,27.82,86000.0,23.6628,23.6883,23.6628,23.6798,86000.0
2012-04-30 12:25:00,27.83,27.83,27.81,27.81,44400.0,23.6883,23.6883,23.6713,23.6713,44400.0
2012-04-30 12:30:00,27.8,27.81,27.79,27.8,27600.0,23.6628,23.6713,23.6543,23.6628,27600.0
2012-04-30 12:35:00,27.8,27.81,27.8,27.81,8800.0,23.6628,23.6713,23.6628,23.6713,8800.0
2012-04-30 12:40:00,27.81,27.84,27.81,27.82,45200.0,23.6713,23.6968,23.6713,23.6798,45200.0
2012-04-30 12:45:00,27.82,27.85,27.82,27.85,19200.0,23.6798,23.7053,23.6798,23.7053,19200.0
2012-04-30 12:50:00,27.85,27.85,27.82,27.82,36800.0,23.7053,23.7053,23.6798,23.6798,36800.0
2012-04-30 12:55:00,27.82,27.85,27.82,27.84,73600.0,23.6798,23.7053,23.6798,23.6968,73600.0
2012-04-30 13:00:00,27.84,27.86,27.84,27.85,92000.0,23.6968,23.7138,23.6968,23.7053,92000.0
2012-04-30 13:05:00,27.85,27.86,27.85,27.86,13200.0,23.7053,23.7138,23.7053,23.7138,13200.0
2012-04-30 13:10:00,27.86,27.87,27.85,27.86,28800.0,23.7138,23.7224,23.7053,23.7138,28800.0
2012-04-30 13:15:00,27.86,27.87,27.86,27.86,46800.0,23.7138,23.7224,23.7138,23.7138,46800.0
2012-04-30 13:20:00,27.86,27.89,27.86,27.89,90400.0,23.7138,23.7394,23.7138,23.7394,90400.0
2012-04-30 13:25:00,27.89,27.89,27.86,27.88,41200.0,23.7394,23.7394,23.7138,23.7309,41200.0
2012-04-30 13:30:00,27.89,27.89,27.86,27.87,64400.0,23.7394,23.7394,23.7138,23.7224,64400.0
2012-04-30 13:35:00,27.87,27.88,27.86,27.88,80000.0,23.7224,23.7309,23.7138,23.7309,80000.0
2012-04-30 13:40:00,27.88,27.91,27.87,27.9,70000.0,23.7309,23.7564,23.7224,23.7479,70000.0
2012-04-30 13:45:00,27.9,27.93,27.9,27.93,74800.0,23.7479,23.7734,23.7479,23.7734,74800.0
2012-04-30 13:50:00,27.93,27.93,27.91,27.91,38800.0,23.7734,23.7734,23.7564,23.7564,38800.0
2012-04-30 13:55:00,27.91,27.92,27.91,27.92,26800.0,23.7564,23.7649,23.7564,23.7649,26800.0
2012-04-30 14:00:00,27.91,27.91,27.89,27.9,38400.0,23.7564,23.7564,23.7394,23.7479,38400.0
2012-04-30 14:05:00,27.9,27.9,27.89,27.9,80400.0,23.7479,23.7479,23.7394,23.7479,80400.0
2012-04-30 14:10:00,27.9,27.9,27.87,27.89,91600.0,23.7479,23.7479,23.7224,23.7394,91600.0
2012-04-30 14:15:00,27.89,27.9,27.88,27.89,74800.0,23.7394,23.7479,23.7309,23.7394,74800.0
2012-04-30 14:20:00,27.89,27.89,27.87,27.88,45200.0,23.7394,23.7394,23.7224,23.7309,45200.0
2012-04-30 14:25:00,27.88,27.88,27.85,27.86,112400.0,23.7309,23.7309,23.7053,23.7138,112400.0
2012-04-30 14:30:00,27.86,27.87,27.84,27.87,127200.0,23.7138,23.7224,23.6968,23.7224,127200.0
2012-04-30 14:35:00,27.87,27.88,27.86,27.88,132000.0,23.7224,23.7309,23.7138,23.7309,132000.0
2012-04-30 14:40:00,27.88,27.88,27.83,27.84,48800.0,23.7309,23.7309,23.6883,23.6968,48800.0
2012-04-30 14:45:00,27.84,27.86,27.84,27.86,80000.0,23.6968,23.7138,23.6968,23.7138,80000.0
2012-04-30 14:50:00,27.86,27.9,27.86,27.9,144000.0,23.7138,23.7479,23.7138,23.7479,144000.0
2012-04-30 14:55:00,27.9,27.92,27.9,27.92,102000.0,23.7479,23.7649,23.7479,23.7649,102000.0
2012-04-30 15:00:00,27.91,27.93,27.91,27.93,116400.0,23.7564,23.7734,23.7564,23.7734,116400.0
2012-04-30 15:05:00,27.93,27.94,27.93,27.93,135600.0,23.7734,23.7819,23.7734,23.7734,135600.0
2012-04-30 15:10:00,27.93,27.97,27.93,27.95,220400.0,23.7734,23.8075,23.7734,23.7905,220400.0
2012-04-30 15:15:00,27.96,27.96,27.94,27.94,54400.0,23.799,23.799,23.7819,23.7819,54400.0
2012-04-30 15:20:00,27.95,27.96,27.94,27.94,102400.0,23.7905,23.799,23.7819,23.7819,102400.0
2012-04-30 15:25:00,27.94,27.94,27.93,27.93,76000.0,23.7819,23.7819,23.7734,23.7734,76000.0
2012-04-30 15:30:00,27.93,27.97,27.93,27.95,179600.0,23.7734,23.8075,23.7734,23.7905,179600.0
2012-04-30 15:35:00,27.96,27.96,27.92,27.95,145200.0,23.799,23.799,23.7649,23.7905,145200.0
2012-04-30 15:40:00,27.95,27.98,27.94,27.98,217600.0,23.7905,23.816,23.7819,23.816,217600.0
2012-04-30 15:45:00,27.98,27.98,27.93,27.93,126400.0,23.816,23.816,23.7734,23.7734,126400.0
2012-04-30 15:50:00,27.93,27.97,27.93,27.97,167600.0,23.7734,23.8075,23.7734,23.8075,167600.0
2012-04-30 15:55:00,27.97,27.98,27.96,27.97,496400.0,23.8075,23.816,23.799,23.8075,496400.0
2012-05-01 09:30:00,27.98,28.0,27.81,27.82,483200.0,23.816,23.833,23.6713,23.6798,483200.0
2012-05-01 09:35:00,27.83,27.95,27.82,27.91,161200.0,23.6883,23.7905,23.6798,23.7564,161200.0
2012-05-01 09:40:00,27.91,27.96,27.88,27.96,166400.0,23.7564,23.799,23.7309,23.799,166400.0
2012-05-01 09:45:00,27.96,27.96,27.86,27.86,153600.0,23.799,23.799,23.7138,23.7138,153600.0
2012-05-01 09:50:00,27.86,27.86,27.75,27.76,152000.0,23.7138,23.7138,23.6202,23.6287,152000.0
2012-05-01 09:55:00,27.75,27.76,27.64,27.65,164800.0,23.6202,23.6287,23.5266,23.5351,164800.0
2012-05-01 10:00:00,27.65,27.73,27.63,27.73,541600.0,23.5351,23.6032,23.5181,23.6032,541600.0
2012-05-01 10:05:00,27.73,27.79,27.73,27.74,191200.0,23.6032,23.6543,23.6032,23.6117,191200.0
2012-05-01 10:10:00,27.75,27.8,27.75,27.8,137200.0,23.6202,23.6628,23.6202,23.6628,137200.0
2012-05-01 10:15:00,27.8,27.92,27.8,27.92,226800.0,23.6628,23.7649,23.6628,23.7649,226800.0
2012-05-01 10:20:00,27.92,27.98,27.9,27.97,131200.0,23.7649,23.816,23.7479,23.8075,131200.0
2012-05-01 10:25:00,27.97,27.97,27.89,27.9,173200.0,23.8075,23.8075,23.7394,23.7479,173200.0
2012-05-01 10:30:00,27.89,27.91,27.88,27.91,113600.0,23.7394,23.7564,23.7309,23.7564,113600.0
2012-05-01 10:35:00,27.91,27.94,27.91,27.92,93200.0,23.7564,23.7819,23.7564,23.7649,93200.0
2012-05-01 10:40:00,27.92,27.93,27.9,27.93,161200.0,23.7649,23.7734,23.7479,23.7734,161200.0
2012-05-01 10:45:00,27.93,27.95,27.93,27.94,135600.0,23.7734,23.7905,23.7734,23.7819,135600.0
2012-05-01 10:50:00,27.95,27.96,27.94,27.96,157600.0,23.7905,23.799,23.7819,23.799,157600.0
2012-05-01 10:55:00,27.96,27.96,27.92,27.93,118000.0,23.799,23.799,23.7649,23.7734,118000.0
2012-05-01 11:00:00,27.93,27.96,27.93,27.96,134400.0,23.7734,23.799,23.7734,23.799,134400.0
2012-05-01 11:05:00,27.96,27.97,27.93,27.94,116800.0,23.799,23.8075,23.7734,23.7819,116800.0
2012-05-01 11:10:00,27.94,27.95,27.94,27.95,34800.0,23.7819,23.7905,23.7819,23.7905,34800.0
2012-05-01 11:15:00,27.95,27.95,27.93,27.95,39600.0,23.7905,23.7905,23.7734,23.7905,39600.0
2012-05-01 11:20:00,27.95,27.96,27.94,27.95,64800.0,23.7905,23.799,23.7819,23.7905,64800.0
2012-05-01 11:25:00,27.95,27.95,27.94,27.95,44400.0,23.7905,23.7905,23.7819,23.7905,44400.0
2012-05-01 11:30:00,27.95,27.97,27.95,27.97,52000.0,23.7905,23.8075,23.7905,23.8075,52000.0
2012-05-01 11:35:00,27.97,27.98,27.95,27.96,74400.0,23.8075,23.816,23.7905,23.799,74400.0
2012-05-01 11:40:00,27.96,27.98,27.96,27.98,56400.0,23.799,23.816,23.799,23.816,56400.0
2012-05-01 11:45:00,27.98,28.0,27.97,27.98,104400.0,23.816,23.833,23.8075,23.816,104400.0
2012-05-01 11:50:00,27.99,28.0,27.98,28.0,83600.0,23.8245,23.833,23.816,23.833,83600.0
2012-05-01 11:55:00,27.99,27.99,27.97,27.97,62000.0,23.8245,23.8245,23.8075,23.8075,62000.0
2012-05-01 12:00:00,27.98,27.99,27.98,27.98,66800.0,23.816,23.8245,23.816,23.816,66800.0
2012-05-01 12:05:00,27.98,27.99,27.98,27.98,35600.0,23.816,23.8245,23.816,23.816,35600.0
2012-05-01 12:10:00,27.98,27.98,27.97,27.97,54800.0,23.816,23.816,23.8075,23.8075,54800.0
2012-05-01 12:15:00,27.98,27.99,27.97,27.98,44000.0,23.816,23.8245,23.8075,23.816,44000.0
2012-05-01 12:20:00,27.99,27.99,27.98,27.99,42800.0,23.8245,23.8245,23.816,23.8245,42800.0
2012-05-01 12:25:00,27.99,28.0,27.98,27.99,54000.0,23.8245,23.833,23.816,23.8245,54000.0
2012-05-01 12:30:00,27.99,28.0,27.99,28.0,48400.0,23.8245,23.833,23.8245,23.833,48400.0
2012-05-01 12:35:00,27.99,28.0,27.99,27.99,49600.0,23.8245,23.833,23.8245,23.8245,49600.0
2012-05-01 12:40:00,27.99,28.0,27.98,28.0,46000.0,23.8245,23.833,23.816,23.833,46000.0
2012-05-01 12:45:00,28.0,28.0,27.98,27.98,66800.0,23.833,23.833,23.816,23.816,66800.0
2012-05-01 12:50:00,27.98,27.99,27.98,27.98,60800.0,23.816,23.8245,23.816,23.816,60800.0
2012-05-01 12:55:00,27.98,27.99,27.97,27.98,65200.0,23.816,23.8245,23.8075,23.816,65200.0
2012-05-01 13:00:00,27.98,27.99,27.98,27.99,93200.0,23.816,23.8245,23.816,23.8245,93200.0
2012-05-01 13:05:00,27.99,27.99,27.98,27.99,54800.0,23.8245,23.8245,23.816,23.8245,54800.0
2012-05-01 13:10:00,27.99,27.99,27.98,27.98,54000.0,23.8245,23.8245,23.816,23.816,54000.0
2012-05-01 13:15:00,27.98,27.98,27.96,27.97,66000.0,23.816,23.816,23.799,23.8075,66000.0
2012-05-01 13:20:00,27.96,27.97,27.93,27.94,64800.0,23.799,23.8075,23.7734,23.7819,64800.0
2012-05-01 13:25:00,27.94,27.95,27.91,27.91,50800.0,23.7819,23.7905,23.7564,23.7564,50800.0
2012-05-01 13:30:00,27.92,27.92,27.89,27.9,76000.0,23.7649,23.7649,23.7394,23.7479,76000.0
2012-05-01 13:35:00,27.9,27.91,27.89,27.91,82400.0,23.7479,23.7564,23.7394,23.7564,82400.0
2012-05-01 13:40:00,27.91,27.92,27.89,27.89,53200.0,23.7564,23.7649,23.7394,23.7394,53200.0
2012-05-01 13:45:00,27.89,27.89,27.86,27.86,68800.0,23.7394,23.7394,23.7138,23.7138,68800.0
2012-05-01 13:50:00,27.86,27.88,27.86,27.86,81200.0,23.7138,23.7309,23.7138,23.7138,81200.0
2012-05-01 13:55:00,27.87,27.89,27.87,27.88,82000.0,23.7224,23.7394,23.7224,23.7309,82000.0
2012-05-01 14:00:00,27.88,27.88,27.85,27.86,115200.0,23.7309,23.7309,23.7053,23.7138,115200.0
2012-05-01 14:05:00,27.86,27.87,27.85,27.86,78000.0,23.7138,23.7224,23.7053,23.7138,78000.0
2012-05-01 14:10:00,27.86,27.86,27.83,27.83,101600.0,23.7138,23.7138,23.6883,23.6883,101600.0
2012-05-01 14:15:00,27.84,27.85,27.83,27.85,76400.0,23.6968,23.7053,23.6883,23.7053,76400.0
2012-05-01 14:20:00,27.85,27.85,27.82,27.82,168800.0,23.7053,23.7053,23.6798,23.6798,168800.0
2012-05-01 14:25:00,27.83,27.84,27.8,27.84,131600.0,23.6883,23.6968,23.6628,23.6968,131600.0
2012-05-01 14:30:00,27.84,27.87,27.84,27.87,102800.0,23.6968,23.7224,23.6968,23.7224,102800.0
2012-05-01 14:35:00,27.87,27.88,27.85,27.85,99600.0,23.7224,23.7309,23.7053,23.7053,99600.0
2012-05-01 14:40:00,27.84,27.85,27.82,27.82,163200.0,23.6968,23.7053,23.6798,23.6798,163200.0
2012-05-01 14:45:00,27.82,27.83,27.8,27.82,112800.0,23.6798,23.6883,23.6628,23.6798,112800.0
2012-05-01 14:50:00,27.82,27.83,27.8,27.81,102400.0,23.6798,23.6883,23.6628,23.6713,102400.0
2012-05-01 14:55:00,27.81,27.81,27.78,27.78,112400.0,23.6713,23.6713,23.6458,23.6458,112400.0
2012-05-01 15:00:00,27.79,27.83,27.78,27.83,79600.0,23.6543,23.6883,23.6458,23.6883,79600.0
2012-05-01 15:05:00,27.83,27.84,27.82,27.84,98800.0,23.6883,23.6968,23.6798,23.6968,98800.0
2012-05-01 15:10:00,27.84,27.84,27.81,27.81,106400.0,23.6968,23.6968,23.6713,23.6713,106400.0
2012-05-01 15:15:00,27.81,27.83,27.81,27.81,97200.0,23.6713,23.6883,23.6713,23.6713,97200.0
2012-05-01 15:20:00,27.82,27.83,27.79,27.8,158800.0,23.6798,23.6883,23.6543,23.6628,158800.0
2012-05-01 15:25:00,27.8,27.81,27.79,27.81,91600.0,23.6628,23.6713,23.6543,23.6713,91600.0
2012-05-01 15:30:00,27.81,27.83,27.8,27.82,179600.0,23.6713,23.6883,23.6628,23.6798,179600.0
2012-05-01 15:35:00,27.82,27.82,27.8,27.82,211200.0,23.6798,23.6798,23.6628,23.6798,211200.0
2012-05-01 15:40:00,27.82,27.84,27.81,27.83,263600.0,23.6798,23.6968,23.6713,23.6883,263600.0
2012-05-01 15:45:00,27.83,27.84,27.82,27.84,316400.0,23.6883,23.6968,23.6798,23.6968,316400.0
2012-05-01 15:50:00,27.84,27.84,27.82,27.83,307600.0,23.6968,23.6968,23.6798,23.6883,307600.0
2012-05-01 15:55:00,27.83,27.83,27.8,27.82,481600.0,23.6883,23.6883,23.6628,23.6798,481600.0
2012-05-02 09:30:00,27.76,27.96,27.76,27.96,288400.0,23.6287,23.799,23.6287,23.799,288400.0
2012-05-02 09:35:00,27.96,28.0,27.9,27.95,245600.0,23.799,23.833,23.7479,23.7905,245600.0
2012-05-02 09:40:00,27.96,28.13,27.95,28.13,364000.0,23.799,23.9437,23.7905,23.9437,364000.0
2012-05-02 09:45:00,28.12,28.12,28.06,28.08,117600.0,23.9352,23.9352,23.8841,23.9011,117600.0
2012-05-02 09:50:00,28.08,28.09,28.05,28.06,120400.0,23.9011,23.9096,23.8756,23.8841,120400.0
2012-05-02 09:55:00,28.06,28.16,28.06,28.16,299200.0,23.8841,23.9692,23.8841,23.9692,299200.0
2012-05-02 10:00:00,28.16,28.19,28.14,28.17,228000.0,23.9692,23.9947,23.9522,23.9777,228000.0
2012-05-02 10:05:00,28.18,28.28,28.15,28.28,318000.0,23.9862,24.0713,23.9607,24.0713,318000.0
2012-05-02 10:10:00,28.27,28.33,28.26,28.33,180800.0,24.0628,24.1139,24.0543,24.1139,180800.0
2012-05-02 10:15:00,28.32,28.32,28.21,28.25,269200.0,24.1054,24.1054,24.0118,24.0458,269200.0
2012-05-02 10:20:00,28.25,28.31,28.23,28.25,166800.0,24.0458,24.0969,24.0288,24.0458,166800.0
2012-05-02 10:25:00,28.25,28.29,28.21,28.22,115200.0,24.0458,24.0799,24.0118,24.0203,115200.0
2012-05-02 10:30:00,28.21,28.23,28.18,28.22,113600.0,24.0118,24.0288,23.9862,24.0203,113600.0
2012-05-02 10:35:00,28.22,28.23,28.18,28.23,77200.0,24.0203,24.0288,23.9862,24.0288,77200.0
2012-05-02 10:40:00,28.21,28.27,28.21,28.25,94800.0,24.0118,24.0628,24.0118,24.0458,94800.0
2012-05-02 10:45:00,28.25,28.29,28.23,28.28,148400.0,24.0458,24.0799,24.0288,24.0713,148400.0
2012-05-02 10:50:00,28.27,28.36,28.25,28.35,146400.0,24.0628,24.1394,24.0458,24.1309,146400.0
2012-05-02 10:55:00,28.35,28.37,28.3,28.31,147600.0,24.1309,24.1479,24.0884,24.0969,147600.0
2012-05-02 11:00:00,28.32,28.36,28.3,28.36,133600.0,24.1054,24.1394,24.0884,24.1394,133600.0
2012-05-02 11:05:00,28.36,28.38,28.36,28.38,111600.0,24.1394,24.1565,24.1394,24.1565,111600.0
2012-05-02 11:10:00,28.38,28.4,28.36,28.37,106800.0,24.1565,24.1735,24.1394,24.1479,106800.0
2012-05-02 11:15:00,28.37,28.42,28.37,28.39,99600.0,24.1479,24.1905,24.1479,24.165,99600.0
2012-05-02 11:20:00,28.4,28.42,28.39,28.42,59200.0,24.1735,24.1905,24.165,24.1905,59200.0
2012-05-02 11:25:00,28.42,28.44,28.42,28.44,119600.0,24.1905,24.2075,24.1905,24.2075,119600.0
2012-05-02 11:30:00,28.43,28.46,28.43,28.46,80000.0,24.199,24.2246,24.199,24.2246,80000.0
2012-05-02 11:35:00,28.46,28.49,28.45,28.48,101200.0,24.2246,24.2501,24.216,24.2416,101200.0
2012-05-02 11:40:00,28.48,28.48,28.45,28.47,132800.0,24.2416,24.2416,24.216,24.2331,132800.0
2012-05-02 11:45:00,28.47,28.49,28.47,28.48,82800.0,24.2331,24.2501,24.2331,24.2416,82800.0
2012-05-02 11:50:00,28.49,28.49,28.46,28.46,61600.0,24.2501,24.2501,24.2246,24.2246,61600.0
2012-05-02 11:55:00,28.47,28.47,28.43,28.46,56000.0,24.2331,24.2331,24.199,24.2246,56000.0
2012-05-02 12:00:00,28.46,28.48,28.44,28.46,132800.0,24.2246,24.2416,24.2075,24.2246,132800.0
2012-05-02 12:05:00,28.47,28.49,28.46,28.49,126800.0,24.2331,24.2501,24.2246,24.2501,126800.0
2012-05-02 12:10:00,28.49,28.49,28.48,28.49,70800.0,24.2501,24.2501,24.2416,24.2501,70800.0
2012-05-02 12:15:00,28.49,28.5,28.49,28.49,176800.0,24.2501,24.2586,24.2501,24.2501,176800.0
2012-05-02 12:20:00,28.5,28.5,28.47,28.48,94400.0,24.2586,24.2586,24.2331,24.2416,94400.0
2012-05-02 12:25:00,28.48,28.49,28.47,28.48,48000.0,24.2416,24.2501,24.2331,24.2416,48000.0
2012-05-02 12:30:00,28.48,28.52,28.45,28.51,240400.0,24.2416,24.2756,24.216,24.2671,240400.0
2012-05-02 12:35:00,28.51,28.53,28.5,28.51,81200.0,24.2671,24.2841,24.2586,24.2671,81200.0
2012-05-02 12:40:00,28.51,28.53,28.48,28.48,81600.0,24.2671,24.2841,24.2416,24.2416,81600.0
2012-05-02 12:45:00,28.48,28.48,28.44,28.45,67600.0,24.2416,24.2416,24.2075,24.216,67600.0
2012-05-02 12:50:00,28.45,28.46,28.43,28.45,44400.0,24.216,24.2246,24.199,24.216,44400.0
2012-05-02 12:55:00,28.45,28.47,28.44,28.44,43600.0,24.216,24.2331,24.2075,24.2075,43600.0
2012-05-02 13:00:00,28.44,28.48,28.44,28.48,35600.0,24.2075,24.2416,24.2075,24.2416,35600.0
2012-05-02 13:05:00,28.48,28.51,28.48,28.5,62000.0,24.2416,24.2671,24.2416,24.2586,62000.0
2012-05-02 13:10:00,28.5,28.52,28.5,28.52,41200.0,24.2586,24.2756,24.2586,24.2756,41200.0
2012-05-02 13:15:00,28.52,28.55,28.5,28.51,126800.0,24.2756,24.3012,24.2586,24.2671,126800.0
2012-05-02 13:20:00,28.51,28.53,28.5,28.53,39200.0,24.2671,24.2841,24.2586,24.2841,39200.0
2012-05-02 13:25:00,28.52,28.52,28.48,28.48,28400.0,24.2756,24.2756,24.2416,24.2416,28400.0
2012-05-02 13:30:00,28.48,28.49,28.47,28.48,33200.0,24.2416,24.2501,24.2331,24.2416,33200.0
2012-05-02 13:35:00,28.48,28.5,28.47,28.5,58000.0,24.2416,24.2586,24.2331,24.2586,58000.0
2012-05-02 13:40:00,28.5,28.51,28.5,28.51,50000.0,24.2586,24.2671,24.2586,24.2671,50000.0
2012-05-02 13:45:00,28.51,28.52,28.5,28.51,46400.0,24.2671,24.2756,24.2586,24.2671,46400.0
2012-05-02 13:50:00,28.51,28.57,28.51,28.56,102400.0,24.2671,24.3182,24.2671,24.3097,102400.0
2012-05-02 13:55:00,28.56,28.59,28.56,28.58,74400.0,24.3097,24.3352,24.3097,24.3267,74400.0
2012-05-02 14:00:00,28.58,28.59,28.57,28.58,55200.0,24.3267,24.3352,24.3182,24.3267,55200.0
2012-05-02 14:05:00,28.58,28.61,28.58,28.61,75200.0,24.3267,24.3522,24.3267,24.3522,75200.0
2012-05-02 14:10:00,28.61,28.62,28.59,28.59,66800.0,24.3522,24.3607,24.3352,24.3352,66800.0
2012-05-02 14:15:00,28.59,28.59,28.57,28.59,100800.0,24.3352,24.3352,24.3182,24.3352,100800.0
2012-05-02 14:20:00,28.59,28.6,28.58,28.59,216800.0,24.3352,24.3437,24.3267,24.3352,216800.0
2012-05-02 14:25:00,28.59,28.6,28.58,28.59,63200.0,24.3352,24.3437,24.3267,24.3352,63200.0
2012-05-02 14:30:00,28.59,28.6,28.56,28.58,98000.0,24.3352,24.3437,24.3097,24.3267,98000.0
2012-05-02 14:35:00,28.58,28.59,28.57,28.58,107200.0,24.3267,24.3352,24.3182,24.3267,107200.0
2012-05-02 14:40:00,28.58,28.59,28.56,28.56,91200.0,24.3267,24.3352,24.3097,24.3097,91200.0
2012-05-02 14:45:00,28.57,28.57,28.54,28.56,62400.0,24.3182,24.3182,24.2926,24.3097,62400.0
2012-05-02 14:50:00,28.55,28.57,28.54,28.54,65200.0,24.3012,24.3182,24.2926,24.2926,65200.0
2012-05-02 14:55:00,28.55,28.55,28.5,28.51,102800.0,24.3012,24.3012,24.2586,24.2671,102800.0
2012-05-02 15:00:00,28.51,28.53,28.5,28.5,100800.0,24.2671,24.2841,24.2586,24.2586,100800.0
2012-05-02 15:05:00,28.5,28.53,28.5,28.51,100400.0,24.2586,24.2841,24.2586,24.2671,100400.0
2012-05-02 15:10:00,28.5,28.52,28.48,28.51,116400.0,24.2586,24.2756,24.2416,24.2671,116400.0
2012-05-02 15:15:00,28.51,28.54,28.51,28.51,86800.0,24.2671,24.2926,24.2671,24.2671,86800.0
2012-05-02 15:20:00,28.51,28.56,28.51,28.56,156400.0,24.2671,24.3097,24.2671,24.3097,156400.0
2012-05-02 15:25:00,28.56,28.58,28.54,28.58,128000.0,24.3097,24.3267,24.2926,24.3267,128000.0
2012-05-02 15:30:00,28.58,28.58,28.52,28.54,130800.0,24.3267,24.3267,24.2756,24.2926,130800.0
2012-05-02 15:35:00,28.53,28.55,28.52,28.53,119200.0,24.2841,24.3012,24.2756,24.2841,119200.0
2012-05-02 15:40:00,28.53,28.6,28.53,28.6,182000.0,24.2841,24.3437,24.2841,24.3437,182000.0
2012-05-02 15:45:00,28.6,28.64,28.58,28.63,410800.0,24.3437,24.3778,24.3267,24.3693,410800.0
2012-05-02 15:50:00,28.63,28.63,28.58,28.6,239200.0,24.3693,24.3693,24.3267,24.3437,239200.0
2012-05-02 15:55:00,28.59,28.6,28.56,28.58,401200.0,24.3352,24.3437,24.3097,24.3267,401200.0
2012-05-03 09:30:00,28.55,28.7,28.54,28.7,473200.0,24.3012,24.4288,24.2926,24.4288,473200.0
2012-05-03 09:35:00,28.69,28.69,28.48,28.55,430800.0,24.4203,24.4203,24.2416,24.3012,430800.0
2012-05-03 09:40:00,28.53,28.59,28.48,28.59,141600.0,24.2841,24.3352,24.2416,24.3352,141600.0
2012-05-03 09:45:00,28.59,28.6,28.56,28.57,96000.0,24.3352,24.3437,24.3097,24.3182,96000.0
2012-05-03 09:50:00,28.56,28.56,28.5,28.5,144000.0,24.3097,24.3097,24.2586,24.2586,144000.0
2012-05-03 09:55:00,28.5,28.59,28.47,28.57,187600.0,24.2586,24.3352,24.2331,24.3182,187600.0
2012-05-03 10:00:00,28.55,28.56,28.43,28.47,154000.0,24.3012,24.3097,24.199,24.2331,154000.0
2012-05-03 10:05:00,28.47,28.48,28.42,28.48,118000.0,24.2331,24.2416,24.1905,24.2416,118000.0
2012-05-03 10:10:00,28.48,28.5,28.4,28.44,90800.0,24.2416,24.2586,24.1735,24.2075,90800.0
2012-05-03 10:15:00,28.43,28.5,28.41,28.42,132800.0,24.199,24.2586,24.182,24.1905,132800.0
2012-05-03 10:20:00,28.42,28.45,28.4,28.41,92000.0,24.1905,24.216,24.1735,24.182,92000.0
2012-05-03 10:25:00,28.42,28.5,28.38,28.5,180000.0,24.1905,24.2586,24.1565,24.2586,180000.0
2012-05-03 10:30:00,28.49,28.55,28.49,28.54,54800.0,24.2501,24.3012,24.2501,24.2926,54800.0
2012-05-03 10:35:00,28.54,28.56,28.51,28.55,64800.0,24.2926,24.3097,24.2671,24.3012,64800.0
2012-05-03 10:40:00,28.56,28.57,28.55,28.56,70000.0,24.3097,24.3182,24.3012,24.3097,70000.0
2012-05-03 10:45:00,28.55,28.59,28.55,28.57,85600.0,24.3012,24.3352,24.3012,24.3182,85600.0
2012-05-03 10:50:00,28.57,28.58,28.53,28.55,58400.0,24.3182,24.3267,24.2841,24.3012,58400.0
2012-05-03 10:55:00,28.55,28.62,28.55,28.6,143200.0,24.3012,24.3607,24.3012,24.3437,143200.0
2012-05-03 11:00:00,28.59,28.6,28.57,28.58,44800.0,24.3352,24.3437,24.3182,24.3267,44800.0
2012-05-03 11:05:00,28.59,28.6,28.56,28.59,90400.0,24.3352,24.3437,24.3097,24.3352,90400.0
2012-05-03 11:10:00,28.59,28.62,28.59,28.62,31600.0,24.3352,24.3607,24.3352,24.3607,31600.0
2012-05-03 11:15:00,28.62,28.63,28.59,28.6,69600.0,24.3607,24.3693,24.3352,24.3437,69600.0
2012-05-03 11:20:00,28.6,28.64,28.59,28.63,41200.0,24.3437,24.3778,24.3352,24.3693,41200.0
2012-05-03 11:25:00,28.64,28.66,28.61,28.61,52800.0,24.3778,24.3948,24.3522,24.3522,52800.0
2012-05-03 11:30:00,28.62,28.64,28.61,28.64,70800.0,24.3607,24.3778,24.3522,24.3778,70800.0
2012-05-03 11:35:00,28.63,28.65,28.63,28.64,68000.0,24.3693,24.3863,24.3693,24.3778,68000.0
2012-05-03 11:40:00,28.65,28.68,28.64,28.67,44800.0,24.3863,24.4118,24.3778,24.4033,44800.0
2012-05-03 11:45:00,28.67,28.68,28.62,28.62,226800.0,24.4033,24.4118,24.3607,24.3607,226800.0
2012-05-03 11:50:00,28.63,28.63,28.57,28.61,58800.0,24.3693,24.3693,24.3182,24.3522,58800.0
2012-05-03 11:55:00,28.61,28.63,28.58,28.58,52800.0,24.3522,24.3693,24.3267,24.3267,52800.0
2012-05-03 12:00:00,28.58,28.59,28.55,28.55,111600.0,24.3267,24.3352,24.3012,24.3012,111600.0
2012-05-03 12:05:00,28.55,28.59,28.55,28.58,100000.0,24.3012,24.3352,24.3012,24.3267,100000.0
2012-05-03 12:10:00,28.57,28.58,28.55,28.57,47200.0,24.3182,24.3267,24.3012,24.3182,47200.0
2012-05-03 12:15:00,28.56,28.61,28.56,28.58,52800.0,24.3097,24.3522,24.3097,24.3267,52800.0
2012-05-03 12:20:00,28.58,28.59,28.55,28.56,36400.0,24.3267,24.3352,24.3012,24.3097,36400.0
2012-05-03 12:25:00,28.56,28.58,28.55,28.56,116000.0,24.3097,24.3267,24.3012,24.3097,116000.0
2012-05-03 12:30:00,28.56,28.59,28.56,28.59,32400.0,24.3097,24.3352,24.3097,24.3352,32400.0
2012-05-03 12:35:00,28.59,28.62,28.59,28.62,70800.0,24.3352,24.3607,24.3352,24.3607,70800.0
2012-05-03 12:40:00,28.62,28.62,28.61,28.61,63600.0,24.3607,24.3607,24.3522,24.3522,63600.0
2012-05-03 12:45:00,28.61,28.63,28.61,28.61,55600.0,24.3522,24.3693,24.3522,24.3522,55600.0
2012-05-03 12:50:00,28.61,28.62,28.61,28.61,18800.0,24.3522,24.3607,24.3522,24.3522,18800.0
2012-05-03 12:55:00,28.61,28.61,28.59,28.59,82800.0,24.3522,24.3522,24.3352,24.3352,82800.0
2012-05-03 13:00:00,28.59,28.6,28.57,28.57,153600.0,24.3352,24.3437,24.3182,24.3182,153600.0
2012-05-03 13:05:00,28.57,28.61,28.57,28.57,176000.0,24.3182,24.3522,24.3182,24.3182,176000.0
2012-05-03 13:10:00,28.57,28.59,28.55,28.57,118400.0,24.3182,24.3352,24.3012,24.3182,118400.0
2012-05-03 13:15:00,28.56,28.57,28.56,28.57,57200.0,24.3097,24.3182,24.3097,24.3182,57200.0
2012-05-03 13:20:00,28.57,28.57,28.56,28.57,36800.0,24.3182,24.3182,24.3097,24.3182,36800.0
2012-05-03 13:25:00,28.57,28.58,28.57,28.58,45600.0,24.3182,24.3267,24.3182,24.3267,45600.0
2012-05-03 13:30:00,28.58,28.59,28.53,28.56,62800.0,24.3267,24.3352,24.2841,24.3097,62800.0
2012-05-03 13:35:00,28.56,28.6,28.56,28.6,102400.0,24.3097,24.3437,24.3097,24.3437,102400.0
2012-05-03 13:40:00,28.6,28.6,28.53,28.54,182400.0,24.3437,24.3437,24.2841,24.2926,182400.0
2012-05-03 13:45:00,28.54,28.55,28.5,28.53,46800.0,24.2926,24.3012,24.2586,24.2841,46800.0
2012-05-03 13:50:00,28.53,28.53,28.5,28.52,28400.0,24.2841,24.2841,24.2586,24.2756,28400.0
2012-05-03 13:55:00,28.52,28.55,28.51,28.52,37200.0,24.2756,24.3012,24.2671,24.2756,37200.0
2012-05-03 14:00:00,28.52,28.52,28.48,28.49,60000.0,24.2756,24.2756,24.2416,24.2501,60000.0
2012-05-03 14:05:00,28.5,28.53,28.49,28.5,48400.0,24.2586,24.2841,24.2501,24.2586,48400.0
2012-05-03 14:10:00,28.51,28.54,28.51,28.53,134800.0,24.2671,24.2926,24.2671,24.2841,134800.0
2012-05-03 14:15:00,28.54,28.56,28.52,28.54,51600.0,24.2926,24.3097,24.2756,24.2926,51600.0
2012-05-03 14:20:00,28.53,28.53,28.52,28.53,83600.0,24.2841,24.2841,24.2756,24.2841,83600.0
2012-05-03 14:25:00,28.53,28.54,28.52,28.53,31200.0,24.2841,24.2926,24.2756,24.2841,31200.0
2012-05-03 14:30:00,28.53,28.56,28.53,28.56,46400.0,24.2841,24.3097,24.2841,24.3097,46400.0
2012-05-03 14:35:00,28.56,28.56,28.54,28.54,55600.0,24.3097,24.3097,24.2926,24.2926,55600.0
2012-05-03 14:40:00,28.54,28.56,28.54,28.55,73200.0,24.2926,24.3097,24.2926,24.3012,73200.0
2012-05-03 14:45:00,28.55,28.56,28.53,28.54,203200.0,24.3012,24.3097,24.2841,24.2926,203200.0
2012-05-03 14:50:00,28.54,28.59,28.54,28.55,65200.0,24.2926,24.3352,24.2926,24.3012,65200.0
2012-05-03 14:55:00,28.55,28.58,28.54,28.56,90800.0,24.3012,24.3267,24.2926,24.3097,90800.0
2012-05-03 15:00:00,28.57,28.6,28.57,28.6,79200.0,24.3182,24.3437,24.3182,24.3437,79200.0
2012-05-03 15:05:00,28.59,28.61,28.59,28.6,215600.0,24.3352,24.3522,24.3352,24.3437,215600.0
2012-05-03 15:10:00,28.6,28.61,28.59,28.61,123600.0,24.3437,24.3522,24.3352,24.3522,123600.0
2012-05-03 15:15:00,28.61,28.66,28.61,28.65,84400.0,24.3522,24.3948,24.3522,24.3863,84400.0
2012-05-03 15:20:00,28.65,28.68,28.65,28.66,332400.0,24.3863,24.4118,24.3863,24.3948,332400.0
2012-05-03 15:25:00,28.66,28.66,28.65,28.65,248000.0,24.3948,24.3948,24.3863,24.3863,248000.0
2012-05-03 15:30:00,28.65,28.66,28.61,28.61,182800.0,24.3863,24.3948,24.3522,24.3522,182800.0
2012-05-03 15:35:00,28.61,28.63,28.59,28.6,137200.0,24.3522,24.3693,24.3352,24.3437,137200.0
2012-05-03 15:40:00,28.6,28.64,28.59,28.63,241200.0,24.3437,24.3778,24.3352,24.3693,241200.0
2012-05-03 15:45:00,28.63,28.65,28.6,28.61,235600.0,24.3693,24.3863,24.3437,24.3522,235600.0
2012-05-03 15:50:00,28.61,28.63,28.61,28.63,299200.0,24.3522,24.3693,24.3522,24.3693,299200.0
2012-05-03 15:55:00,28.63,28.65,28.61,28.61,604000.0,24.3693,24.3863,24.3522,24.3522,604000.0
2012-05-04 09:30:00,28.44,28.51,28.35,28.41,280400.0,24.2075,24.2671,24.1309,24.182,280400.0
2012-05-04 09:35:00,28.41,28.41,28.25,28.28,200000.0,24.182,24.182,24.0458,24.0713,200000.0
2012-05-04 09:40:00,28.25,28.25,28.17,28.21,164800.0,24.0458,24.0458,23.9777,24.0118,164800.0
2012-05-04 09:45:00,28.21,28.24,28.19,28.21,188000.0,24.0118,24.0373,23.9947,24.0118,188000.0
2012-05-04 09:50:00,28.22,28.32,28.21,28.32,350000.0,24.0203,24.1054,24.0118,24.1054,350000.0
2012-05-04 09:55:00,28.32,28.36,28.25,28.25,138400.0,24.1054,24.1394,24.0458,24.0458,138400.0
2012-05-04 10:00:00,28.27,28.3,28.24,28.27,153200.0,24.0628,24.0884,24.0373,24.0628,153200.0
2012-05-04 10:05:00,28.26,28.3,28.25,28.27,51600.0,24.0543,24.0884,24.0458,24.0628,51600.0
2012-05-04 10:10:00,28.26,28.29,28.25,28.28,112800.0,24.0543,24.0799,24.0458,24.0713,112800.0
2012-05-04 10:15:00,28.27,28.29,28.25,28.28,165200.0,24.0628,24.0799,24.0458,24.0713,165200.0
2012-05-04 10:20:00,28.28,28.31,28.26,28.31,69200.0,24.0713,24.0969,24.0543,24.0969,69200.0
2012-05-04 10:25:00,28.31,28.34,28.29,28.31,58800.0,24.0969,24.1224,24.0799,24.0969,58800.0
2012-05-04 10:30:00,28.31,28.31,28.25,28.25,102000.0,24.0969,24.0969,24.0458,24.0458,102000.0
2012-05-04 10:35:00,28.26,28.27,28.24,28.26,96000.0,24.0543,24.0628,24.0373,24.0543,96000.0
2012-05-04 10:40:00,28.26,28.26,28.24,28.25,111200.0,24.0543,24.0543,24.0373,24.0458,111200.0
2012-05-04 10:45:00,28.25,28.27,28.24,28.27,133600.0,24.0458,24.0628,24.0373,24.0628,133600.0
2012-05-04 10:50:00,28.26,28.27,28.25,28.25,91600.0,24.0543,24.0628,24.0458,24.0458,91600.0
2012-05-04 10:55:00,28.26,28.27,28.22,28.23,132800.0,24.0543,24.0628,24.0203,24.0288,132800.0
2012-05-04 11:00:00,28.23,28.23,28.18,28.19,48400.0,24.0288,24.0288,23.9862,23.9947,48400.0
2012-05-04 11:05:00,28.2,28.2,28.18,28.19,85600.0,24.0032,24.0032,23.9862,23.9947,85600.0
2012-05-04 11:10:00,28.19,28.19,28.17,28.17,119600.0,23.9947,23.9947,23.9777,23.9777,119600.0
2012-05-04 11:15:00,28.16,28.18,28.14,28.15,45600.0,23.9692,23.9862,23.9522,23.9607,45600.0
2012-05-04 11:20:00,28.15,28.16,28.14,28.15,142800.0,23.9607,23.9692,23.9522,23.9607,142800.0
2012-05-04 11:25:00,28.15,28.16,28.13,28.13,64400.0,23.9607,23.9692,23.9437,23.9437,64400.0
2012-05-04 11:30:00,28.13,28.14,28.1,28.11,62400.0,23.9437,23.9522,23.9181,23.9266,62400.0
2012-05-04 11:35:00,28.11,28.11,28.06,28.08,55600.0,23.9266,23.9266,23.8841,23.9011,55600.0
2012-05-04 11:40:00,28.08,28.08,28.04,28.04,52000.0,23.9011,23.9011,23.8671,23.8671,52000.0
2012-05-04 11:45:00,28.04,28.06,28.03,28.04,46000.0,23.8671,23.8841,23.8585,23.8671,46000.0
2012-05-04 11:50:00,28.05,28.05,28.0,28.04,65200.0,23.8756,23.8756,23.833,23.8671,65200.0
2012-05-04 11:55:00,28.04,28.04,28.0,28.02,30000.0,23.8671,23.8671,23.833,23.85,30000.0
2012-05-04 12:00:00,28.02,28.03,28.01,28.02,22400.0,23.85,23.8585,23.8415,23.85,22400.0
2012-05-04 12:05:00,28.02,28.04,28.02,28.03,54400.0,23.85,23.8671,23.85,23.8585,54400.0
2012-05-04 12:10:00,28.03,28.03,28.02,28.02,50800.0,23.8585,23.8585,23.85,23.85,50800.0
2012-05-04 12:15:00,28.01,28.01,27.99,27.99,32400.0,23.8415,23.8415,23.8245,23.8245,32400.0
2012-05-04 12:20:00,27.99,28.0,27.95,27.95,41600.0,23.8245,23.833,23.7905,23.7905,41600.0
2012-05-04 12:25:00,27.95,27.99,27.95,27.97,34400.0,23.7905,23.8245,23.7905,23.8075,34400.0
2012-05-04 12:30:00,27.97,27.97,27.95,27.95,18800.0,23.8075,23.8075,23.7905,23.7905,18800.0
2012-05-04 12:35:00,27.96,27.96,27.89,27.9,70800.0,23.799,23.799,23.7394,23.7479,70800.0
2012-05-04 12:40:00,27.9,27.93,27.89,27.93,54000.0,23.7479,23.7734,23.7394,23.7734,54000.0
2012-05-04 12:45:00,27.93,27.93,27.92,27.92,15600.0,23.7734,23.7734,23.7649,23.7649,15600.0
2012-05-04 12:50:00,27.92,27.94,27.9,27.91,41200.0,23.7649,23.7819,23.7479,23.7564,41200.0
2012-05-04 12:55:00,27.91,27.92,27.9,27.91,21600.0,23.7564,23.7649,23.7479,23.7564,21600.0
2012-05-04 13:00:00,27.92,27.93,27.91,27.92,33600.0,23.7649,23.7734,23.7564,23.7649,33600.0
2012-05-04 13:05:00,27.91,27.96,27.91,27.93,50400.0,23.7564,23.799,23.7564,23.7734,50400.0
2012-05-04 13:10:00,27.93,27.96,27.93,27.96,52800.0,23.7734,23.799,23.7734,23.799,52800.0
2012-05-04 13:15:00,27.96,28.01,27.96,28.01,99200.0,23.799,23.8415,23.799,23.8415,99200.0
2012-05-04 13:20:00,28.0,28.0,27.96,27.97,35600.0,23.833,23.833,23.799,23.8075,35600.0
2012-05-04 13:25:00,27.97,28.0,27.96,27.98,54800.0,23.8075,23.833,23.799,23.816,54800.0
2012-05-04 13:30:00,27.99,28.04,27.98,28.04,38000.0,23.8245,23.8671,23.816,23.8671,38000.0
2012-05-04 13:35:00,28.03,28.05,28.02,28.05,40000.0,23.8585,23.8756,23.85,23.8756,40000.0
2012-05-04 13:40:00,28.05,28.06,28.03,28.04,28400.0,23.8756,23.8841,23.8585,23.8671,28400.0
2012-05-04 13:45:00,28.04,28.04,28.02,28.02,64000.0,23.8671,23.8671,23.85,23.85,64000.0
2012-05-04 13:50:00,28.02,28.03,28.0,28.01,67600.0,23.85,23.8585,23.833,23.8415,67600.0
2012-05-04 13:55:00,28.01,28.02,28.0,28.01,37200.0,23.8415,23.85,23.833,23.8415,37200.0
2012-05-04 14:00:00,28.01,28.02,27.99,28.01,72000.0,23.8415,23.85,23.8245,23.8415,72000.0
2012-05-04 14:05:00,28.01,28.01,28.0,28.01,71600.0,23.8415,23.8415,23.833,23.8415,71600.0
2012-05-04 14:10:00,28.0,28.0,27.98,27.99,50000.0,23.833,23.833,23.816,23.8245,50000.0
2012-05-04 14:15:00,27.98,28.0,27.97,27.99,46800.0,23.816,23.833,23.8075,23.8245,46800.0
2012-05-04 14:20:00,27.98,28.0,27.97,28.0,57600.0,23.816,23.833,23.8075,23.833,57600.0
2012-05-04 14:25:00,28.0,28.0,27.99,27.99,42400.0,23.833,23.833,23.8245,23.8245,42400.0
2012-05-04 14:30:00,27.99,27.99,27.95,27.96,63200.0,23.8245,23.8245,23.7905,23.799,63200.0
2012-05-04 14:35:00,27.96,27.96,27.89,27.9,74000.0,23.799,23.799,23.7394,23.7479,74000.0
2012-05-04 14:40:00,27.9,27.92,27.89,27.92,67600.0,23.7479,23.7649,23.7394,23.7649,67600.0
2012-05-04 14:45:00,27.92,27.95,27.92,27.93,58400.0,23.7649,23.7905,23.7649,23.7734,58400.0
2012-05-04 14:50:00,27.93,27.93,27.91,27.91,45600.0,23.7734,23.7734,23.7564,23.7564,45600.0
2012-05-04 14:55:00,27.92,27.96,27.92,27.95,70800.0,23.7649,23.799,23.7649,23.7905,70800.0
2012-05-04 15:00:00,27.95,27.99,27.94,27.99,80400.0,23.7905,23.8245,23.7819,23.8245,80400.0
2012-05-04 15:05:00,27.99,27.99,27.97,27.97,55200.0,23.8245,23.8245,23.8075,23.8075,55200.0
2012-05-04 15:10:00,27.97,27.97,27.95,27.95,60800.0,23.8075,23.8075,23.7905,23.7905,60800.0
2012-05-04 15:15:00,27.95,27.96,27.95,27.95,48800.0,23.7905,23.799,23.7905,23.7905,48800.0
2012-05-04 15:20:00,27.95,27.96,27.92,27.92,71200.0,23.7905,23.799,23.7649,23.7649,71200.0
2012-05-04 15:25:00,27.92,27.93,27.91,27.93,102000.0,23.7649,23.7734,23.7564,23.7734,102000.0
2012-05-04 15:30:00,27.93,27.99,27.93,27.99,172800.0,23.7734,23.8245,23.7734,23.8245,172800.0
2012-05-04 15:35:00,27.99,27.99,27.96,27.97,133200.0,23.8245,23.8245,23.799,23.8075,133200.0
2012-05-04 15:40:00,27.97,28.0,27.96,28.0,146800.0,23.8075,23.833,23.799,23.833,146800.0
2012-05-04 15:45:00,28.0,28.01,27.99,28.0,108400.0,23.833,23.8415,23.8245,23.833,108400.0
2012-05-04 15:50:00,28.0,28.02,27.97,27.97,146400.0,23.833,23.85,23.8075,23.8075,146400.0
2012-05-04 15:55:00,27.97,27.99,27.93,27.94,291600.0,23.8075,23.8245,23.7734,23.7819,291600.0
2012-05-07 09:30:00,27.85,27.89,27.81,27.84,164000.0,23.7053,23.7394,23.6713,23.6968,164000.0
2012-05-07 09:35:00,27.84,27.95,27.83,27.92,221600.0,23.6968,23.7905,23.6883,23.7649,221600.0
2012-05-07 09:40:00,27.93,27.99,27.91,27.97,82000.0,23.7734,23.8245,23.7564,23.8075,82000.0
2012-05-07 09:45:00,27.96,28.0,27.96,27.98,64000.0,23.799,23.833,23.799,23.816,64000.0
2012-05-07 09:50:00,27.99,28.02,27.95,27.97,226000.0,23.8245,23.85,23.7905,23.8075,226000.0
2012-05-07 09:55:00,27.97,28.03,27.95,28.01,72400.0,23.8075,23.8585,23.7905,23.8415,72400.0
2012-05-07 10:00:00,28.02,28.06,28.01,28.03,79600.0,23.85,23.8841,23.8415,23.8585,79600.0
2012-05-07 10:05:00,28.03,28.05,28.02,28.05,79600.0,23.8585,23.8756,23.85,23.8756,79600.0
2012-05-07 10:10:00,28.05,28.06,28.02,28.03,90000.0,23.8756,23.8841,23.85,23.8585,90000.0
2012-05-07 10:15:00,28.03,28.08,28.01,28.08,82000.0,23.8585,23.9011,23.8415,23.9011,82000.0
2012-05-07 10:20:00,28.08,28.08,28.02,28.07,72800.0,23.9011,23.9011,23.85,23.8926,72800.0
2012-05-07 10:25:00,28.06,28.07,27.95,27.95,71600.0,23.8841,23.8926,23.7905,23.7905,71600.0
2012-05-07 10:30:00,27.96,27.99,27.92,27.93,65200.0,23.799,23.8245,23.7649,23.7734,65200.0
2012-05-07 10:35:00,27.93,27.93,27.88,27.89,68800.0,23.7734,23.7734,23.7309,23.7394,68800.0
2012-05-07 10:40:00,27.89,27.97,27.89,27.96,60800.0,23.7394,23.8075,23.7394,23.799,60800.0
2012-05-07 10:45:00,27.97,28.03,27.96,28.02,45600.0,23.8075,23.8585,23.799,23.85,45600.0
2012-05-07 10:50:00,28.03,28.07,28.02,28.05,86400.0,23.8585,23.8926,23.85,23.8756,86400.0
2012-05-07 10:55:00,28.06,28.06,28.0,28.01,64800.0,23.8841,23.8841,23.833,23.8415,64800.0
2012-05-07 11:00:00,28.01,28.04,28.0,28.02,103200.0,23.8415,23.8671,23.833,23.85,103200.0
2012-05-07 11:05:00,28.02,28.06,28.02,28.03,94000.0,23.85,23.8841,23.85,23.8585,94000.0
2012-05-07 11:10:00,28.03,28.03,27.99,27.99,88800.0,23.8585,23.8585,23.8245,23.8245,88800.0
2012-05-07 11:15:00,27.99,27.99,27.95,27.95,29600.0,23.8245,23.8245,23.7905,23.7905,29600.0
2012-05-07 11:20:00,27.96,27.98,27.95,27.98,28800.0,23.799,23.816,23.7905,23.816,28800.0
2012-05-07 11:25:00,27.98,27.98,27.95,27.97,43200.0,23.816,23.816,23.7905,23.8075,43200.0
2012-05-07 11:30:00,27.97,27.98,27.95,27.96,88400.0,23.8075,23.816,23.7905,23.799,88400.0
2012-05-07 11:35:00,27.95,27.96,27.91,27.92,71200.0,23.7905,23.799,23.7564,23.7649,71200.0
2012-05-07 11:40:00,27.92,27.93,27.87,27.87,46400.0,23.7649,23.7734,23.7224,23.7224,46400.0
2012-05-07 11:45:00,27.87,27.89,27.87,27.87,24000.0,23.7224,23.7394,23.7224,23.7224,24000.0
2012-05-07 11:50:00,27.87,27.89,27.87,27.88,34000.0,23.7224,23.7394,23.7224,23.7309,34000.0
2012-05-07 11:55:00,27.87,27.89,27.86,27.88,28800.0,23.7224,23.7394,23.7138,23.7309,28800.0
2012-05-07 12:00:00,27.88,27.9,27.87,27.89,48400.0,23.7309,23.7479,23.7224,23.7394,48400.0
2012-05-07 12:05:00,27.89,27.9,27.87,27.88,52000.0,23.7394,23.7479,23.7224,23.7309,52000.0
2012-05-07 12:10:00,27.87,27.88,27.82,27.84,51200.0,23.7224,23.7309,23.6798,23.6968,51200.0
2012-05-07 12:15:00,27.84,27.84,27.8,27.82,51600.0,23.6968,23.6968,23.6628,23.6798,51600.0
2012-05-07 12:20:00,27.81,27.83,27.8,27.83,68400.0,23.6713,23.6883,23.6628,23.6883,68400.0
2012-05-07 12:25:00,27.82,27.83,27.81,27.81,38000.0,23.6798,23.6883,23.6713,23.6713,38000.0
2012-05-07 12:30:00,27.81,27.88,27.81,27.87,66000.0,23.6713,23.7309,23.6713,23.7224,66000.0
2012-05-07 12:35:00,27.87,27.9,27.87,27.89,27200.0,23.7224,23.7479,23.7224,23.7394,27200.0
2012-05-07 12:40:00,27.89,27.9,27.88,27.88,25600.0,23.7394,23.7479,23.7309,23.7309,25600.0
2012-05-07 12:45:00,27.88,27.89,27.86,27.89,55600.0,23.7309,23.7394,23.7138,23.7394,55600.0
2012-05-07 12:50:00,27.89,27.9,27.87,27.87,32400.0,23.7394,23.7479,23.7224,23.7224,32400.0
2012-05-07 12:55:00,27.87,27.89,27.87,27.89,28800.0,23.7224,23.7394,23.7224,23.7394,28800.0
2012-05-07 13:00:00,27.88,27.89,27.87,27.87,50800.0,23.7309,23.7394,23.7224,23.7224,50800.0
2012-05-07 13:05:00,27.86,27.86,27.85,27.85,44400.0,23.7138,23.7138,23.7053,23.7053,44400.0
2012-05-07 13:10:00,27.85,27.89,27.84,27.89,36000.0,23.7053,23.7394,23.6968,23.7394,36000.0
2012-05-07 13:15:00,27.89,27.9,27.88,27.89,53600.0,23.7394,23.7479,23.7309,23.7394,53600.0
2012-05-07 13:20:00,27.9,27.92,27.87,27.87,167200.0,23.7479,23.7649,23.7224,23.7224,167200.0
2012-05-07 13:25:00,27.87,27.88,27.85,27.88,59600.0,23.7224,23.7309,23.7053,23.7309,59600.0
2012-05-07 13:30:00,27.88,27.89,27.87,27.88,88000.0,23.7309,23.7394,23.7224,23.7309,88000.0
2012-05-07 13:35:00,27.88,27.9,27.87,27.88,110000.0,23.7309,23.7479,23.7224,23.7309,110000.0
2012-05-07 13:40:00,27.88,27.91,27.87,27.88,126000.0,23.7309,23.7564,23.7224,23.7309,126000.0
2012-05-07 13:45:00,27.88,27.92,27.88,27.91,119600.0,23.7309,23.7649,23.7309,23.7564,119600.0
2012-05-07 13:50:00,27.92,27.95,27.9,27.93,66000.0,23.7649,23.7905,23.7479,23.7734,66000.0
2012-05-07 13:55:00,27.93,27.94,27.91,27.91,44000.0,23.7734,23.7819,23.7564,23.7564,44000.0
2012-05-07 14:00:00,27.91,27.92,27.9,27.91,72800.0,23.7564,23.7649,23.7479,23.7564,72800.0
2012-05-07 14:05:00,27.91,27.93,27.9,27.9,58400.0,23.7564,23.7734,23.7479,23.7479,58400.0
2012-05-07 14:10:00,27.9,27.9,27.88,27.88,134800.0,23.7479,23.7479,23.7309,23.7309,134800.0
2012-05-07 14:15:00,27.89,27.9,27.85,27.87,55200.0,23.7394,23.7479,23.7053,23.7224,55200.0
2012-05-07 14:20:00,27.86,27.88,27.86,27.86,126800.0,23.7138,23.7309,23.7138,23.7138,126800.0
2012-05-07 14:25:00,27.86,27.86,27.81,27.83,74800.0,23.7138,23.7138,23.6713,23.6883,74800.0
2012-05-07 14:30:00,27.83,27.85,27.82,27.85,69600.0,23.6883,23.7053,23.6798,23.7053,69600.0
2012-05-07 14:35:00,27.84,27.84,27.82,27.83,47200.0,23.6968,23.6968,23.6798,23.6883,47200.0
2012-05-07 14:40:00,27.84,27.85,27.82,27.84,60800.0,23.6968,23.7053,23.6798,23.6968,60800.0
2012-05-07 14:45:00,27.84,27.86,27.84,27.86,32400.0,23.6968,23.7138,23.6968,23.7138,32400.0
2012-05-07 14:50:00,27.86,27.88,27.86,27.88,65200.0,23.7138,23.7309,23.7138,23.7309,65200.0
2012-05-07 14:55:00,27.88,27.89,27.87,27.89,55600.0,23.7309,23.7394,23.7224,23.7394,55600.0
2012-05-07 15:00:00,27.89,27.92,27.89,27.9,184400.0,23.7394,23.7649,23.7394,23.7479,184400.0
2012-05-07 15:05:00,27.9,27.92,27.88,27.88,49600.0,23.7479,23.7649,23.7309,23.7309,49600.0
2012-05-07 15:10:00,27.88,27.91,27.88,27.9,84800.0,23.7309,23.7564,23.7309,23.7479,84800.0
2012-05-07 15:15:00,27.9,27.91,27.88,27.89,76400.0,23.7479,23.7564,23.7309,23.7394,76400.0
2012-05-07 15:20:00,27.89,27.91,27.88,27.89,70800.0,23.7394,23.7564,23.7309,23.7394,70800.0
2012-05-07 15:25:00,27.89,27.9,27.87,27.89,94800.0,23.7394,23.7479,23.7224,23.7394,94800.0
2012-05-07 15:30:00,27.89,27.93,27.88,27.93,135200.0,23.7394,23.7734,23.7309,23.7734,135200.0
2012-05-07 15:35:00,27.93,27.94,27.89,27.91,131600.0,23.7734,23.7819,23.7394,23.7564,131600.0
2012-05-07 15:40:00,27.91,27.91,27.86,27.89,195200.0,23.7564,23.7564,23.7138,23.7394,195200.0
2012-05-07 15:45:00,27.89,27.9,27.88,27.88,156800.0,23.7394,23.7479,23.7309,23.7309,156800.0
2012-05-07 15:50:00,27.88,27.88,27.81,27.81,209200.0,23.7309,23.7309,23.6713,23.6713,209200.0
2012-05-07 15:55:00,27.82,27.86,27.81,27.86,278000.0,23.6798,23.7138,23.6713,23.7138,278000.0
2012-05-08 09:30:00,27.41,27.54,27.34,27.34,634000.0,23.3308,23.4415,23.2712,23.2712,634000.0
2012-05-08 09:35:00,27.35,27.35,27.25,27.29,333200.0,23.2797,23.2797,23.1946,23.2287,333200.0
2012-05-08 09:40:00,27.28,27.31,27.25,27.31,331600.0,23.2202,23.2457,23.1946,23.2457,331600.0
2012-05-08 09:45:00,27.29,27.33,27.25,27.3,276000.0,23.2287,23.2627,23.1946,23.2372,276000.0
2012-05-08 09:50:00,27.3,27.36,27.3,27.32,149600.0,23.2372,23.2883,23.2372,23.2542,149600.0
2012-05-08 09:55:00,27.31,27.31,27.2,27.23,377200.0,23.2457,23.2457,23.1521,23.1776,377200.0
2012-05-08 10:00:00,27.24,27.25,27.15,27.16,398800.0,23.1861,23.1946,23.1095,23.118,398800.0
2012-05-08 10:05:00,27.16,27.18,27.12,27.15,185600.0,23.118,23.135,23.084,23.1095,185600.0
2012-05-08 10:10:00,27.15,27.15,27.05,27.05,243200.0,23.1095,23.1095,23.0244,23.0244,243200.0
2012-05-08 10:15:00,27.06,27.07,27.04,27.05,176400.0,23.0329,23.0414,23.0159,23.0244,176400.0
2012-05-08 10:20:00,27.05,27.05,26.94,26.94,373600.0,23.0244,23.0244,22.9308,22.9308,373600.0
2012-05-08 10:25:00,26.94,26.97,26.91,26.93,250800.0,22.9308,22.9563,22.9052,22.9222,250800.0
2012-05-08 10:30:00,26.92,26.93,26.8,26.86,288400.0,22.9137,22.9222,22.8116,22.8627,288400.0
2012-05-08 10:35:00,26.86,26.86,26.79,26.82,228000.0,22.8627,22.8627,22.8031,22.8286,228000.0
2012-05-08 10:40:00,26.82,26.92,26.82,26.88,442000.0,22.8286,22.9137,22.8286,22.8797,442000.0
2012-05-08 10:45:00,26.88,26.91,26.76,26.76,159200.0,22.8797,22.9052,22.7775,22.7775,159200.0
2012-05-08 10:50:00,26.76,26.78,26.7,26.76,277600.0,22.7775,22.7946,22.7265,22.7775,277600.0
2012-05-08 10:55:00,26.77,26.77,26.7,26.71,170000.0,22.7861,22.7861,22.7265,22.735,170000.0
2012-05-08 11:00:00,26.71,26.74,26.67,26.7,173200.0,22.735,22.7605,22.7009,22.7265,173200.0
2012-05-08 11:05:00,26.69,26.7,26.64,26.7,221600.0,22.718,22.7265,22.6754,22.7265,221600.0
2012-05-08 11:10:00,26.7,26.74,26.67,26.74,136400.0,22.7265,22.7605,22.7009,22.7605,136400.0
2012-05-08 11:15:00,26.75,26.79,26.72,26.79,156000.0,22.769,22.8031,22.7435,22.8031,156000.0
2012-05-08 11:20:00,26.78,26.83,26.77,26.8,198800.0,22.7946,22.8371,22.7861,22.8116,198800.0
2012-05-08 11:25:00,26.8,26.81,26.72,26.74,315200.0,22.8116,22.8201,22.7435,22.7605,315200.0
2012-05-08 11:30:00,26.73,26.77,26.7,26.77,252400.0,22.752,22.7861,22.7265,22.7861,252400.0
2012-05-08 11:35:00,26.77,26.82,26.77,26.79,165600.0,22.7861,22.8286,22.7861,22.8031,165600.0
2012-05-08 11:40:00,26.8,26.86,26.8,26.85,85200.0,22.8116,22.8627,22.8116,22.8542,85200.0
2012-05-08 11:45:00,26.85,26.85,26.81,26.83,139600.0,22.8542,22.8542,22.8201,22.8371,139600.0
2012-05-08 11:50:00,26.83,26.94,26.82,26.93,415600.0,22.8371,22.9308,22.8286,22.9222,415600.0
2012-05-08 11:55:00,26.93,26.94,26.89,26.91,258000.0,22.9222,22.9308,22.8882,22.9052,258000.0
2012-05-08 12:00:00,26.9,26.91,26.85,26.85,169600.0,22.8967,22.9052,22.8542,22.8542,169600.0
2012-05-08 12:05:00,26.85,26.92,26.85,26.92,44800.0,22.8542,22.9137,22.8542,22.9137,44800.0
2012-05-08 12:10:00,26.92,26.93,26.91,26.93,50000.0,22.9137,22.9222,22.9052,22.9222,50000.0
2012-05-08 12:15:00,26.93,26.95,26.92,26.93,63200.0,22.9222,22.9393,22.9137,22.9222,63200.0
2012-05-08 12:20:00,26.95,26.95,26.93,26.93,114400.0,22.9393,22.9393,22.9222,22.9222,114400.0
2012-05-08 12:25:00,26.93,26.94,26.91,26.94,37600.0,22.9222,22.9308,22.9052,22.9308,37600.0
2012-05-08 12:30:00,26.95,26.95,26.93,26.94,38000.0,22.9393,22.9393,22.9222,22.9308,38000.0
2012-05-08 12:35:00,26.94,27.01,26.94,27.0,80000.0,22.9308,22.9903,22.9308,22.9818,80000.0
2012-05-08 12:40:00,27.0,27.04,26.99,27.03,68400.0,22.9818,23.0159,22.9733,23.0074,68400.0
2012-05-08 12:45:00,27.03,27.08,27.03,27.05,88400.0,23.0074,23.0499,23.0074,23.0244,88400.0
2012-05-08 12:50:00,27.04,27.06,27.03,27.04,74000.0,23.0159,23.0329,23.0074,23.0159,74000.0
2012-05-08 12:55:00,27.04,27.05,27.03,27.04,40400.0,23.0159,23.0244,23.0074,23.0159,40400.0
2012-05-08 13:00:00,27.04,27.04,27.0,27.04,122800.0,23.0159,23.0159,22.9818,23.0159,122800.0
2012-05-08 13:05:00,27.04,27.05,27.0,27.02,30800.0,23.0159,23.0244,22.9818,22.9989,30800.0
2012-05-08 13:10:00,27.02,27.06,27.02,27.05,32400.0,22.9989,23.0329,22.9989,23.0244,32400.0
2012-05-08 13:15:00,27.05,27.06,27.05,27.06,53600.0,23.0244,23.0329,23.0244,23.0329,53600.0
2012-05-08 13:20:00,27.06,27.06,27.05,27.06,50400.0,23.0329,23.0329,23.0244,23.0329,50400.0
2012-05-08 13:25:00,27.06,27.11,27.06,27.11,48800.0,23.0329,23.0755,23.0329,23.0755,48800.0
2012-05-08 13:30:00,27.11,27.13,27.11,27.11,90400.0,23.0755,23.0925,23.0755,23.0755,90400.0
2012-05-08 13:35:00,27.12,27.13,27.11,27.13,217600.0,23.084,23.0925,23.0755,23.0925,217600.0
2012-05-08 13:40:00,27.13,27.17,27.12,27.17,49600.0,23.0925,23.1265,23.084,23.1265,49600.0
2012-05-08 13:45:00,27.17,27.18,27.16,27.17,70400.0,23.1265,23.135,23.118,23.1265,70400.0
2012-05-08 13:50:00,27.17,27.17,27.13,27.13,54000.0,23.1265,23.1265,23.0925,23.0925,54000.0
2012-05-08 13:55:00,27.13,27.16,27.13,27.16,78400.0,23.0925,23.118,23.0925,23.118,78400.0
2012-05-08 14:00:00,27.17,27.19,27.17,27.18,50000.0,23.1265,23.1436,23.1265,23.135,50000.0
2012-05-08 14:05:00,27.18,27.18,27.16,27.18,92000.0,23.135,23.135,23.118,23.135,92000.0
2012-05-08 14:10:00,27.18,27.18,27.13,27.13,55200.0,23.135,23.135,23.0925,23.0925,55200.0
2012-05-08 14:15:00,27.13,27.16,27.13,27.14,38800.0,23.0925,23.118,23.0925,23.101,38800.0
2012-05-08 14:20:00,27.14,27.16,27.13,27.15,46800.0,23.101,23.118,23.0925,23.1095,46800.0
2012-05-08 14:25:00,27.16,27.18,27.15,27.18,54800.0,23.118,23.135,23.1095,23.135,54800.0
2012-05-08 14:30:00,27.18,27.2,27.16,27.17,78000.0,23.135,23.1521,23.118,23.1265,78000.0
2012-05-08 14:35:00,27.17,27.2,27.16,27.2,120400.0,23.1265,23.1521,23.118,23.1521,120400.0
2012-05-08 14:40:00,27.2,27.22,27.18,27.18,63200.0,23.1521,23.1691,23.135,23.135,63200.0
2012-05-08 14:45:00,27.18,27.19,27.17,27.18,38800.0,23.135,23.1436,23.1265,23.135,38800.0
2012-05-08 14:50:00,27.18,27.18,27.16,27.16,97200.0,23.135,23.135,23.118,23.118,97200.0
2012-05-08 14:55:00,27.16,27.2,27.16,27.19,76800.0,23.118,23.1521,23.118,23.1436,76800.0
2012-05-08 15:00:00,27.19,27.22,27.16,27.22,204000.0,23.1436,23.1691,23.118,23.1691,204000.0
2012-05-08 15:05:00,27.23,27.25,27.18,27.18,176800.0,23.1776,23.1946,23.135,23.135,176800.0
2012-05-08 15:10:00,27.19,27.22,27.18,27.18,138800.0,23.1436,23.1691,23.135,23.135,138800.0
2012-05-08 15:15:00,27.19,27.26,27.19,27.26,167200.0,23.1436,23.2031,23.1436,23.2031,167200.0
2012-05-08 15:20:00,27.26,27.29,27.21,27.21,128000.0,23.2031,23.2287,23.1606,23.1606,128000.0
2012-05-08 15:25:00,27.21,27.29,27.21,27.26,138800.0,23.1606,23.2287,23.1606,23.2031,138800.0
2012-05-08 15:30:00,27.26,27.27,27.21,27.22,162800.0,23.2031,23.2116,23.1606,23.1691,162800.0
2012-05-08 15:35:00,27.22,27.26,27.21,27.25,147200.0,23.1691,23.2031,23.1606,23.1946,147200.0
2012-05-08 15:40:00,27.24,27.26,27.21,27.24,228400.0,23.1861,23.2031,23.1606,23.1861,228400.0
2012-05-08 15:45:00,27.25,27.26,27.19,27.19,272400.0,23.1946,23.2031,23.1436,23.1436,272400.0
2012-05-08 15:50:00,27.19,27.26,27.19,27.23,251600.0,23.1436,23.2031,23.1436,23.1776,251600.0
2012-05-08 15:55:00,27.22,27.26,27.18,27.19,618800.0,23.1691,23.2031,23.135,23.1436,618800.0
2012-05-09 09:30:00,26.86,26.97,26.85,26.96,216000.0,22.8627,22.9563,22.8542,22.9478,216000.0
2012-05-09 09:35:00,26.94,26.98,26.91,26.92,104000.0,22.9308,22.9648,22.9052,22.9137,104000.0
2012-05-09 09:40:00,26.93,27.02,26.93,26.95,101200.0,22.9222,22.9989,22.9222,22.9393,101200.0
2012-05-09 09:45:00,26.95,27.05,26.95,26.97,128800.0,22.9393,23.0244,22.9393,22.9563,128800.0
2012-05-09 09:50:00,26.97,27.05,26.93,26.95,134000.0,22.9563,23.0244,22.9222,22.9393,134000.0
2012-05-09 09:55:00,26.93,27.02,26.89,26.99,112800.0,22.9222,22.9989,22.8882,22.9733,112800.0
2012-05-09 10:00:00,27.0,27.09,27.0,27.05,187600.0,22.9818,23.0584,22.9818,23.0244,187600.0
2012-05-09 10:05:00,27.05,27.05,26.93,26.94,136000.0,23.0244,23.0244,22.9222,22.9308,136000.0
2012-05-09 10:10:00,26.94,26.97,26.92,26.94,116000.0,22.9308,22.9563,22.9137,22.9308,116000.0
2012-05-09 10:15:00,26.94,26.95,26.85,26.89,202000.0,22.9308,22.9393,22.8542,22.8882,202000.0
2012-05-09 10:20:00,26.89,26.9,26.77,26.83,169600.0,22.8882,22.8967,22.7861,22.8371,169600.0
2012-05-09 10:25:00,26.84,26.84,26.77,26.77,125200.0,22.8456,22.8456,22.7861,22.7861,125200.0
2012-05-09 10:30:00,26.77,26.88,26.77,26.87,66800.0,22.7861,22.8797,22.7861,22.8712,66800.0
2012-05-09 10:35:00,26.88,26.9,26.86,26.9,83600.0,22.8797,22.8967,22.8627,22.8967,83600.0
2012-05-09 10:40:00,26.9,26.93,26.88,26.91,116400.0,22.8967,22.9222,22.8797,22.9052,116400.0
2012-05-09 10:45:00,26.91,26.97,26.91,26.94,223200.0,22.9052,22.9563,22.9052,22.9308,223200.0
2012-05-09 10:50:00,26.95,27.04,26.94,27.04,226400.0,22.9393,23.0159,22.9308,23.0159,226400.0
2012-05-09 10:55:00,27.04,27.06,27.04,27.04,84800.0,23.0159,23.0329,23.0159,23.0159,84800.0
2012-05-09 11:00:00,27.04,27.08,27.02,27.08,64400.0,23.0159,23.0499,22.9989,23.0499,64400.0
2012-05-09 11:05:00,27.07,27.1,27.03,27.09,173200.0,23.0414,23.0669,23.0074,23.0584,173200.0
2012-05-09 11:10:00,27.09,27.2,27.08,27.17,116400.0,23.0584,23.1521,23.0499,23.1265,116400.0
2012-05-09 11:15:00,27.18,27.18,27.11,27.13,124400.0,23.135,23.135,23.0755,23.0925,124400.0
2012-05-09 11:20:00,27.13,27.16,27.11,27.14,199200.0,23.0925,23.118,23.0755,23.101,199200.0
2012-05-09 11:25:00,27.14,27.15,27.08,27.09,85200.0,23.101,23.1095,23.0499,23.0584,85200.0
2012-05-09 11:30:00,27.09,27.1,27.06,27.1,42800.0,23.0584,23.0669,23.0329,23.0669,42800.0
2012-05-09 11:35:00,27.1,27.18,27.08,27.18,54400.0,23.0669,23.135,23.0499,23.135,54400.0
2012-05-09 11:40:00,27.18,27.19,27.13,27.14,75200.0,23.135,23.1436,23.0925,23.101,75200.0
2012-05-09 11:45:00,27.14,27.17,27.13,27.16,76400.0,23.101,23.1265,23.0925,23.118,76400.0
2012-05-09 11:50:00,27.16,27.16,27.13,27.13,62400.0,23.118,23.118,23.0925,23.0925,62400.0
2012-05-09 11:55:00,27.13,27.17,27.11,27.11,62800.0,23.0925,23.1265,23.0755,23.0755,62800.0
2012-05-09 12:00:00,27.11,27.11,27.08,27.1,36000.0,23.0755,23.0755,23.0499,23.0669,36000.0
2012-05-09 12:05:00,27.1,27.11,27.07,27.07,104400.0,23.0669,23.0755,23.0414,23.0414,104400.0
2012-05-09 12:10:00,27.07,27.09,27.07,27.09,35200.0,23.0414,23.0584,23.0414,23.0584,35200.0
2012-05-09 12:15:00,27.09,27.09,27.07,27.08,35600.0,23.0584,23.0584,23.0414,23.0499,35600.0
2012-05-09 12:20:00,27.08,27.09,27.04,27.05,32800.0,23.0499,23.0584,23.0159,23.0244,32800.0
2012-05-09 12:25:00,27.04,27.07,27.03,27.07,82800.0,23.0159,23.0414,23.0074,23.0414,82800.0
2012-05-09 12:30:00,27.07,27.07,27.03,27.06,64400.0,23.0414,23.0414,23.0074,23.0329,64400.0
2012-05-09 12:35:00,27.06,27.08,27.05,27.08,58800.0,23.0329,23.0499,23.0244,23.0499,58800.0
2012-05-09 12:40:00,27.08,27.09,27.04,27.05,66000.0,23.0499,23.0584,23.0159,23.0244,66000.0
2012-05-09 12:45:00,27.06,27.07,27.02,27.05,74800.0,23.0329,23.0414,22.9989,23.0244,74800.0
2012-05-09 12:50:00,27.07,27.08,27.03,27.04,91200.0,23.0414,23.0499,23.0074,23.0159,91200.0
2012-05-09 12:55:00,27.04,27.09,27.04,27.09,93200.0,23.0159,23.0584,23.0159,23.0584,93200.0
2012-05-09 13:00:00,27.08,27.13,27.08,27.13,66800.0,23.0499,23.0925,23.0499,23.0925,66800.0
2012-05-09 13:05:00,27.13,27.16,27.07,27.08,73600.0,23.0925,23.118,23.0414,23.0499,73600.0
2012-05-09 13:10:00,27.08,27.09,27.06,27.06,38000.0,23.0499,23.0584,23.0329,23.0329,38000.0
2012-05-09 13:15:00,27.06,27.06,27.03,27.03,41200.0,23.0329,23.0329,23.0074,23.0074,41200.0
2012-05-09 13:20:00,27.02,27.13,27.02,27.09,47200.0,22.9989,23.0925,22.9989,23.0584,47200.0
2012-05-09 13:25:00,27.09,27.11,27.06,27.07,49200.0,23.0584,23.0755,23.0329,23.0414,49200.0
2012-05-09 13:30:00,27.07,27.17,27.07,27.16,104800.0,23.0414,23.1265,23.0414,23.118,104800.0
2012-05-09 13:35:00,27.15,27.16,27.13,27.13,58800.0,23.1095,23.118,23.0925,23.0925,58800.0
2012-05-09 13:40:00,27.14,27.18,27.14,27.16,85600.0,23.101,23.135,23.101,23.118,85600.0
2012-05-09 13:45:00,27.17,27.2,27.16,27.2,65600.0,23.1265,23.1521,23.118,23.1521,65600.0
2012-05-09 13:50:00,27.2,27.22,27.17,27.21,65200.0,23.1521,23.1691,23.1265,23.1606,65200.0
2012-05-09 13:55:00,27.21,27.21,27.18,27.18,73600.0,23.1606,23.1606,23.135,23.135,73600.0
2012-05-09 14:00:00,27.18,27.19,27.17,27.18,41600.0,23.135,23.1436,23.1265,23.135,41600.0
2012-05-09 14:05:00,27.18,27.19,27.16,27.18,37600.0,23.135,23.1436,23.118,23.135,37600.0
2012-05-09 14:10:00,27.18,27.19,27.17,27.18,56000.0,23.135,23.1436,23.1265,23.135,56000.0
2012-05-09 14:15:00,27.18,27.19,27.13,27.13,62000.0,23.135,23.1436,23.0925,23.0925,62000.0
2012-05-09 14:20:00,27.14,27.18,27.13,27.16,60000.0,23.101,23.135,23.0925,23.118,60000.0
2012-05-09 14:25:00,27.16,27.18,27.15,27.17,60400.0,23.118,23.135,23.1095,23.1265,60400.0
2012-05-09 14:30:00,27.16,27.17,27.13,27.15,91200.0,23.118,23.1265,23.0925,23.1095,91200.0
2012-05-09 14:35:00,27.15,27.16,27.09,27.09,75200.0,23.1095,23.118,23.0584,23.0584,75200.0
2012-05-09 14:40:00,27.11,27.16,27.11,27.14,37600.0,23.0755,23.118,23.0755,23.101,37600.0
2012-05-09 14:45:00,27.14,27.14,27.1,27.1,49200.0,23.101,23.101,23.0669,23.0669,49200.0
2012-05-09 14:50:00,27.09,27.14,27.09,27.1,62400.0,23.0584,23.101,23.0584,23.0669,62400.0
2012-05-09 14:55:00,27.09,27.1,27.06,27.09,66800.0,23.0584,23.0669,23.0329,23.0584,66800.0
2012-05-09 15:00:00,27.09,27.1,27.08,27.08,54800.0,23.0584,23.0669,23.0499,23.0499,54800.0
2012-05-09 15:05:00,27.08,27.09,27.07,27.08,88400.0,23.0499,23.0584,23.0414,23.0499,88400.0
2012-05-09 15:10:00,27.08,27.11,27.06,27.07,206000.0,23.0499,23.0755,23.0329,23.0414,206000.0
2012-05-09 15:15:00,27.07,27.15,27.06,27.12,130800.0,23.0414,23.1095,23.0329,23.084,130800.0
2012-05-09 15:20:00,27.12,27.14,27.1,27.12,138400.0,23.084,23.101,23.0669,23.084,138400.0
2012-05-09 15:25:00,27.12,27.14,27.07,27.09,71600.0,23.084,23.101,23.0414,23.0584,71600.0
2012-05-09 15:30:00,27.09,27.12,27.05,27.11,209200.0,23.0584,23.084,23.0244,23.0755,209200.0
2012-05-09 15:35:00,27.11,27.13,27.08,27.13,294000.0,23.0755,23.0925,23.0499,23.0925,294000.0
2012-05-09 15:40:00,27.14,27.19,27.11,27.16,177200.0,23.101,23.1436,23.0755,23.118,177200.0
2012-05-09 15:45:00,27.15,27.16,27.11,27.11,234800.0,23.1095,23.118,23.0755,23.0755,234800.0
2012-05-09 15:50:00,27.11,27.15,27.05,27.07,498000.0,23.0755,23.1095,23.0244,23.0414,498000.0
2012-05-09 15:55:00,27.07,27.08,27.04,27.04,338800.0,23.0414,23.0499,23.0159,23.0159,338800.0
2012-05-10 09:30:00,27.26,27.35,27.21,27.25,167200.0,23.2031,23.2797,23.1606,23.1946,167200.0
2012-05-10 09:35:00,27.25,27.38,27.25,27.38,114000.0,23.1946,23.3053,23.1946,23.3053,114000.0
2012-05-10 09:40:00,27.37,27.38,27.23,27.24,219600.0,23.2968,23.3053,23.1776,23.1861,219600.0
2012-05-10 09:45:00,27.24,27.27,27.19,27.24,64400.0,23.1861,23.2116,23.1436,23.1861,64400.0
2012-05-10 09:50:00,27.23,27.3,27.22,27.27,123200.0,23.1776,23.2372,23.1691,23.2116,123200.0
2012-05-10 09:55:00,27.28,27.29,27.24,27.24,81200.0,23.2202,23.2287,23.1861,23.1861,81200.0
2012-05-10 10:00:00,27.23,27.23,27.11,27.11,106800.0,23.1776,23.1776,23.0755,23.0755,106800.0
2012-05-10 10:05:00,27.11,27.14,27.09,27.11,148800.0,23.0755,23.101,23.0584,23.0755,148800.0
2012-05-10 10:10:00,27.1,27.12,26.97,26.97,131600.0,23.0669,23.084,22.9563,22.9563,131600.0
2012-05-10 10:15:00,26.97,27.0,26.94,26.94,138800.0,22.9563,22.9818,22.9308,22.9308,138800.0
2012-05-10 10:20:00,26.94,26.95,26.88,26.9,83200.0,22.9308,22.9393,22.8797,22.8967,83200.0
2012-05-10 10:25:00,26.89,26.95,26.88,26.93,133200.0,22.8882,22.9393,22.8797,22.9222,133200.0
2012-05-10 10:30:00,26.93,26.96,26.91,26.93,153600.0,22.9222,22.9478,22.9052,22.9222,153600.0
2012-05-10 10:35:00,26.92,26.96,26.89,26.96,163600.0,22.9137,22.9478,22.8882,22.9478,163600.0
2012-05-10 10:40:00,26.97,27.06,26.97,27.04,81600.0,22.9563,23.0329,22.9563,23.0159,81600.0
2012-05-10 10:45:00,27.03,27.04,27.0,27.01,58800.0,23.0074,23.0159,22.9818,22.9903,58800.0
2012-05-10 10:50:00,27.01,27.01,26.94,26.96,50800.0,22.9903,22.9903,22.9308,22.9478,50800.0
2012-05-10 10:55:00,26.93,26.94,26.91,26.92,68800.0,22.9222,22.9308,22.9052,22.9137,68800.0
2012-05-10 11:00:00,26.93,26.95,26.88,26.89,87600.0,22.9222,22.9393,22.8797,22.8882,87600.0
2012-05-10 11:05:00,26.88,26.92,26.86,26.86,136800.0,22.8797,22.9137,22.8627,22.8627,136800.0
2012-05-10 11:10:00,26.87,26.93,26.87,26.89,63600.0,22.8712,22.9222,22.8712,22.8882,63600.0
2012-05-10 11:15:00,26.9,26.92,26.89,26.9,84000.0,22.8967,22.9137,22.8882,22.8967,84000.0
2012-05-10 11:20:00,26.89,26.91,26.89,26.91,131600.0,22.8882,22.9052,22.8882,22.9052,131600.0
2012-05-10 11:25:00,26.9,26.91,26.86,26.87,114400.0,22.8967,22.9052,22.8627,22.8712,114400.0
2012-05-10 11:30:00,26.87,26.91,26.86,26.89,240400.0,22.8712,22.9052,22.8627,22.8882,240400.0
2012-05-10 11:35:00,26.89,26.9,26.86,26.87,176000.0,22.8882,22.8967,22.8627,22.8712,176000.0
2012-05-10 11:40:00,26.88,26.89,26.82,26.83,106000.0,22.8797,22.8882,22.8286,22.8371,106000.0
2012-05-10 11:45:00,26.84,26.85,26.81,26.84,108800.0,22.8456,22.8542,22.8201,22.8456,108800.0
2012-05-10 11:50:00,26.85,26.88,26.83,26.86,352000.0,22.8542,22.8797,22.8371,22.8627,352000.0
2012-05-10 11:55:00,26.86,26.91,26.86,26.9,64000.0,22.8627,22.9052,22.8627,22.8967,64000.0
2012-05-10 12:00:00,26.9,26.9,26.87,26.88,90400.0,22.8967,22.8967,22.8712,22.8797,90400.0
2012-05-10 12:05:00,26.88,26.9,26.86,26.89,81200.0,22.8797,22.8967,22.8627,22.8882,81200.0
2012-05-10 12:10:00,26.89,26.9,26.87,26.89,208800.0,22.8882,22.8967,22.8712,22.8882,208800.0
2012-05-10 12:15:00,26.89,26.91,26.89,26.89,160800.0,22.8882,22.9052,22.8882,22.8882,160800.0
2012-05-10 12:20:00,26.9,26.9,26.85,26.86,506400.0,22.8967,22.8967,22.8542,22.8627,506400.0
2012-05-10 12:25:00,26.85,26.89,26.85,26.86,79200.0,22.8542,22.8882,22.8542,22.8627,79200.0
2012-05-10 12:30:00,26.86,26.92,26.86,26.91,194400.0,22.8627,22.9137,22.8627,22.9052,194400.0
2012-05-10 12:35:00,26.91,26.95,26.91,26.92,52000.0,22.9052,22.9393,22.9052,22.9137,52000.0
2012-05-10 12:40:00,26.92,26.96,26.91,26.95,64800.0,22.9137,22.9478,22.9052,22.9393,64800.0
2012-05-10 12:45:00,26.96,26.98,26.95,26.96,51200.0,22.9478,22.9648,22.9393,22.9478,51200.0
2012-05-10 12:50:00,26.96,27.0,26.95,26.99,76800.0,22.9478,22.9818,22.9393,22.9733,76800.0
2012-05-10 12:55:00,27.0,27.01,26.97,27.0,34400.0,22.9818,22.9903,22.9563,22.9818,34400.0
2012-05-10 13:00:00,27.0,27.05,26.98,27.02,70800.0,22.9818,23.0244,22.9648,22.9989,70800.0
2012-05-10 13:05:00,27.01,27.04,27.0,27.03,32800.0,22.9903,23.0159,22.9818,23.0074,32800.0
2012-05-10 13:10:00,27.02,27.03,27.0,27.01,80400.0,22.9989,23.0074,22.9818,22.9903,80400.0
2012-05-10 13:15:00,27.01,27.03,26.99,27.0,103200.0,22.9903,23.0074,22.9733,22.9818,103200.0
2012-05-10 13:20:00,27.0,27.01,26.98,26.99,60000.0,22.9818,22.9903,22.9648,22.9733,60000.0
2012-05-10 13:25:00,26.99,27.01,26.97,27.01,50000.0,22.9733,22.9903,22.9563,22.9903,50000.0
2012-05-10 13:30:00,27.01,27.05,27.01,27.02,283600.0,22.9903,23.0244,22.9903,22.9989,283600.0
2012-05-10 13:35:00,27.02,27.03,26.99,27.0,58800.0,22.9989,23.0074,22.9733,22.9818,58800.0
2012-05-10 13:40:00,27.0,27.01,26.97,26.98,50400.0,22.9818,22.9903,22.9563,22.9648,50400.0
2012-05-10 13:45:00,26.99,26.99,26.96,26.96,84400.0,22.9733,22.9733,22.9478,22.9478,84400.0
2012-05-10 13:50:00,26.95,26.96,26.92,26.92,88000.0,22.9393,22.9478,22.9137,22.9137,88000.0
2012-05-10 13:55:00,26.93,26.94,26.88,26.9,154800.0,22.9222,22.9308,22.8797,22.8967,154800.0
2012-05-10 14:00:00,26.91,26.96,26.91,26.95,64000.0,22.9052,22.9478,22.9052,22.9393,64000.0
2012-05-10 14:05:00,26.96,26.96,26.93,26.96,76800.0,22.9478,22.9478,22.9222,22.9478,76800.0
2012-05-10 14:10:00,26.96,26.99,26.95,26.95,54000.0,22.9478,22.9733,22.9393,22.9393,54000.0
2012-05-10 14:15:00,26.96,26.98,26.95,26.98,51600.0,22.9478,22.9648,22.9393,22.9648,51600.0
2012-05-10 14:20:00,26.98,26.99,26.95,26.97,43600.0,22.9648,22.9733,22.9393,22.9563,43600.0
2012-05-10 14:25:00,26.98,26.98,26.95,26.96,30400.0,22.9648,22.9648,22.9393,22.9478,30400.0
2012-05-10 14:30:00,26.96,26.97,26.93,26.94,57200.0,22.9478,22.9563,22.9222,22.9308,57200.0
2012-05-10 14:35:00,26.94,26.97,26.93,26.95,48000.0,22.9308,22.9563,22.9222,22.9393,48000.0
2012-05-10 14:40:00,26.95,26.97,26.94,26.97,42000.0,22.9393,22.9563,22.9308,22.9563,42000.0
2012-05-10 14:45:00,26.97,26.98,26.96,26.96,33600.0,22.9563,22.9648,22.9478,22.9478,33600.0
2012-05-10 14:50:00,26.96,26.98,26.94,26.98,62400.0,22.9478,22.9648,22.9308,22.9648,62400.0
2012-05-10 14:55:00,26.97,26.99,26.97,26.97,76400.0,22.9563,22.9733,22.9563,22.9563,76400.0
2012-05-10 15:00:00,26.97,26.98,26.93,26.93,78800.0,22.9563,22.9648,22.9222,22.9222,78800.0
2012-05-10 15:05:00,26.93,26.94,26.92,26.92,71200.0,22.9222,22.9308,22.9137,22.9137,71200.0
2012-05-10 15:10:00,26.92,26.95,26.91,26.95,85200.0,22.9137,22.9393,22.9052,22.9393,85200.0
2012-05-10 15:15:00,26.95,26.96,26.93,26.96,71600.0,22.9393,22.9478,22.9222,22.9478,71600.0
2012-05-10 15:20:00,26.95,26.96,26.91,26.95,124800.0,22.9393,22.9478,22.9052,22.9393,124800.0
2012-05-10 15:25:00,26.95,26.97,26.92,26.97,81200.0,22.9393,22.9563,22.9137,22.9563,81200.0
2012-05-10 15:30:00,26.97,26.97,26.91,26.95,135600.0,22.9563,22.9563,22.9052,22.9393,135600.0
2012-05-10 15:35:00,26.95,26.96,26.91,26.94,169600.0,22.9393,22.9478,22.9052,22.9308,169600.0
2012-05-10 15:40:00,26.95,26.97,26.89,26.89,164400.0,22.9393,22.9563,22.8882,22.8882,164400.0
2012-05-10 15:45:00,26.89,26.89,26.84,26.89,205200.0,22.8882,22.8882,22.8456,22.8882,205200.0
2012-05-10 15:50:00,26.89,26.89,26.83,26.83,198800.0,22.8882,22.8882,22.8371,22.8371,198800.0
2012-05-10 15:55:00,26.84,26.89,26.84,26.89,243600.0,22.8456,22.8882,22.8456,22.8882,243600.0
2012-05-11 09:30:00,26.8,26.84,26.67,26.73,302400.0,22.8116,22.8456,22.7009,22.752,302400.0
2012-05-11 09:35:00,26.73,26.82,26.71,26.78,149600.0,22.752,22.8286,22.735,22.7946,149600.0
2012-05-11 09:40:00,26.76,26.96,26.76,26.94,103600.0,22.7775,22.9478,22.7775,22.9308,103600.0
2012-05-11 09:45:00,26.93,26.96,26.89,26.91,83600.0,22.9222,22.9478,22.8882,22.9052,83600.0
2012-05-11 09:50:00,26.91,26.98,26.91,26.97,155200.0,22.9052,22.9648,22.9052,22.9563,155200.0
2012-05-11 09:55:00,26.99,27.0,26.93,26.96,146000.0,22.9733,22.9818,22.9222,22.9478,146000.0
2012-05-11 10:00:00,26.97,27.03,26.97,26.99,176800.0,22.9563,23.0074,22.9563,22.9733,176800.0
2012-05-11 10:05:00,26.99,27.05,26.99,27.04,166800.0,22.9733,23.0244,22.9733,23.0159,166800.0
2012-05-11 10:10:00,27.05,27.08,27.01,27.07,115200.0,23.0244,23.0499,22.9903,23.0414,115200.0
2012-05-11 10:15:00,27.08,27.19,27.08,27.17,116400.0,23.0499,23.1436,23.0499,23.1265,116400.0
2012-05-11 10:20:00,27.17,27.25,27.17,27.18,61600.0,23.1265,23.1946,23.1265,23.135,61600.0
2012-05-11 10:25:00,27.2,27.2,27.13,27.18,123200.0,23.1521,23.1521,23.0925,23.135,123200.0
2012-05-11 10:30:00,27.18,27.2,27.15,27.16,79600.0,23.135,23.1521,23.1095,23.118,79600.0
2012-05-11 10:35:00,27.15,27.18,27.14,27.17,65600.0,23.1095,23.135,23.101,23.1265,65600.0
2012-05-11 10:40:00,27.18,27.21,27.17,27.18,42800.0,23.135,23.1606,23.1265,23.135,42800.0
2012-05-11 10:45:00,27.18,27.19,27.15,27.16,66000.0,23.135,23.1436,23.1095,23.118,66000.0
2012-05-11 10:50:00,27.16,27.2,27.15,27.17,90000.0,23.118,23.1521,23.1095,23.1265,90000.0
2012-05-11 10:55:00,27.17,27.21,27.17,27.21,28000.0,23.1265,23.1606,23.1265,23.1606,28000.0
2012-05-11 11:00:00,27.21,27.21,27.13,27.13,38000.0,23.1606,23.1606,23.0925,23.0925,38000.0
2012-05-11 11:05:00,27.15,27.2,27.15,27.2,57200.0,23.1095,23.1521,23.1095,23.1521,57200.0
2012-05-11 11:10:00,27.21,27.22,27.18,27.18,32800.0,23.1606,23.1691,23.135,23.135,32800.0
2012-05-11 11:15:00,27.18,27.21,27.17,27.2,53200.0,23.135,23.1606,23.1265,23.1521,53200.0
2012-05-11 11:20:00,27.2,27.2,27.18,27.2,71600.0,23.1521,23.1521,23.135,23.1521,71600.0
2012-05-11 11:25:00,27.19,27.21,27.17,27.18,62800.0,23.1436,23.1606,23.1265,23.135,62800.0
2012-05-11 11:30:00,27.19,27.22,27.16,27.2,61200.0,23.1436,23.1691,23.118,23.1521,61200.0
2012-05-11 11:35:00,27.2,27.23,27.18,27.2,44000.0,23.1521,23.1776,23.135,23.1521,44000.0
2012-05-11 11:40:00,27.2,27.2,27.16,27.19,34000.0,23.1521,23.1521,23.118,23.1436,34000.0
2012-05-11 11:45:00,27.18,27.2,27.17,27.2,47200.0,23.135,23.1521,23.1265,23.1521,47200.0
2012-05-11 11:50:00,27.19,27.25,27.19,27.25,24800.0,23.1436,23.1946,23.1436,23.1946,24800.0
2012-05-11 11:55:00,27.25,27.27,27.22,27.25,70800.0,23.1946,23.2116,23.1691,23.1946,70800.0
2012-05-11 12:00:00,27.25,27.25,27.22,27.22,74400.0,23.1946,23.1946,23.1691,23.1691,74400.0
2012-05-11 12:05:00,27.23,27.28,27.23,27.28,63200.0,23.1776,23.2202,23.1776,23.2202,63200.0
2012-05-11 12:10:00,27.28,27.28,27.24,27.27,39600.0,23.2202,23.2202,23.1861,23.2116,39600.0
2012-05-11 12:15:00,27.25,27.26,27.22,27.22,34800.0,23.1946,23.2031,23.1691,23.1691,34800.0
2012-05-11 12:20:00,27.22,27.28,27.22,27.28,68400.0,23.1691,23.2202,23.1691,23.2202,68400.0
2012-05-11 12:25:00,27.28,27.29,27.26,27.29,56400.0,23.2202,23.2287,23.2031,23.2287,56400.0
2012-05-11 12:30:00,27.28,27.33,27.28,27.31,50000.0,23.2202,23.2627,23.2202,23.2457,50000.0
2012-05-11 12:35:00,27.31,27.32,27.3,27.3,47200.0,23.2457,23.2542,23.2372,23.2372,47200.0
2012-05-11 12:40:00,27.3,27.31,27.28,27.28,42400.0,23.2372,23.2457,23.2202,23.2202,42400.0
2012-05-11 12:45:00,27.29,27.29,27.27,27.27,44800.0,23.2287,23.2287,23.2116,23.2116,44800.0
2012-05-11 12:50:00,27.28,27.3,27.24,27.24,46400.0,23.2202,23.2372,23.1861,23.1861,46400.0
2012-05-11 12:55:00,27.24,27.25,27.23,27.24,40000.0,23.1861,23.1946,23.1776,23.1861,40000.0
2012-05-11 13:00:00,27.24,27.25,27.23,27.25,33200.0,23.1861,23.1946,23.1776,23.1946,33200.0
2012-05-11 13:05:00,27.25,27.25,27.21,27.22,30400.0,23.1946,23.1946,23.1606,23.1691,30400.0
2012-05-11 13:10:00,27.21,27.23,27.21,27.22,26800.0,23.1606,23.1776,23.1606,23.1691,26800.0
2012-05-11 13:15:00,27.22,27.23,27.2,27.23,33600.0,23.1691,23.1776,23.1521,23.1776,33600.0
2012-05-11 13:20:00,27.23,27.24,27.22,27.22,31200.0,23.1776,23.1861,23.1691,23.1691,31200.0
2012-05-11 13:25:00,27.22,27.23,27.21,27.21,40000.0,23.1691,23.1776,23.1606,23.1606,40000.0
2012-05-11 13:30:00,27.21,27.24,27.21,27.22,33200.0,23.1606,23.1861,23.1606,23.1691,33200.0
2012-05-11 13:35:00,27.21,27.26,27.21,27.21,36400.0,23.1606,23.2031,23.1606,23.1606,36400.0
2012-05-11 13:40:00,27.21,27.21,27.19,27.2,50400.0,23.1606,23.1606,23.1436,23.1521,50400.0
2012-05-11 13:45:00,27.2,27.2,27.17,27.18,32800.0,23.1521,23.1521,23.1265,23.135,32800.0
2012-05-11 13:50:00,27.18,27.23,27.18,27.23,28000.0,23.135,23.1776,23.135,23.1776,28000.0
2012-05-11 13:55:00,27.23,27.23,27.2,27.23,25200.0,23.1776,23.1776,23.1521,23.1776,25200.0
2012-05-11 14:00:00,27.23,27.24,27.18,27.18,42000.0,23.1776,23.1861,23.135,23.135,42000.0
2012-05-11 14:05:00,27.18,27.2,27.15,27.19,41600.0,23.135,23.1521,23.1095,23.1436,41600.0
2012-05-11 14:10:00,27.19,27.21,27.18,27.2,34000.0,23.1436,23.1606,23.135,23.1521,34000.0
2012-05-11 14:15:00,27.19,27.28,27.19,27.28,64800.0,23.1436,23.2202,23.1436,23.2202,64800.0
2012-05-11 14:20:00,27.27,27.27,27.2,27.21,45600.0,23.2116,23.2116,23.1521,23.1606,45600.0
2012-05-11 14:25:00,27.2,27.24,27.2,27.22,38400.0,23.1521,23.1861,23.1521,23.1691,38400.0
2012-05-11 14:30:00,27.21,27.22,27.2,27.22,26400.0,23.1606,23.1691,23.1521,23.1691,26400.0
2012-05-11 14:35:00,27.22,27.22,27.21,27.21,24800.0,23.1691,23.1691,23.1606,23.1606,24800.0
2012-05-11 14:40:00,27.21,27.22,27.2,27.22,34000.0,23.1606,23.1691,23.1521,23.1691,34000.0
2012-05-11 14:45:00,27.22,27.23,27.2,27.2,46800.0,23.1691,23.1776,23.1521,23.1521,46800.0
2012-05-11 14:50:00,27.2,27.2,27.16,27.2,69200.0,23.1521,23.1521,23.118,23.1521,69200.0
2012-05-11 14:55:00,27.2,27.2,27.13,27.16,48000.0,23.1521,23.1521,23.0925,23.118,48000.0
2012-05-11 15:00:00,27.17,27.19,27.15,27.15,37200.0,23.1265,23.1436,23.1095,23.1095,37200.0
2012-05-11 15:05:00,27.15,27.16,27.13,27.15,96400.0,23.1095,23.118,23.0925,23.1095,96400.0
2012-05-11 15:10:00,27.15,27.18,27.15,27.16,45200.0,23.1095,23.135,23.1095,23.118,45200.0
2012-05-11 15:15:00,27.17,27.18,27.15,27.18,54400.0,23.1265,23.135,23.1095,23.135,54400.0
2012-05-11 15:20:00,27.18,27.19,27.17,27.17,57200.0,23.135,23.1436,23.1265,23.1265,57200.0
2012-05-11 15:25:00,27.18,27.18,27.16,27.17,72400.0,23.135,23.135,23.118,23.1265,72400.0
2012-05-11 15:30:00,27.17,27.17,27.11,27.13,170800.0,23.1265,23.1265,23.0755,23.0925,170800.0
2012-05-11 15:35:00,27.13,27.14,27.1,27.11,130400.0,23.0925,23.101,23.0669,23.0755,130400.0
2012-05-11 15:40:00,27.12,27.12,27.06,27.06,225200.0,23.084,23.084,23.0329,23.0329,225200.0
2012-05-11 15:45:00,27.06,27.07,27.03,27.06,224400.0,23.0329,23.0414,23.0074,23.0329,224400.0
2012-05-11 15:50:00,27.05,27.07,27.03,27.03,123600.0,23.0244,23.0414,23.0074,23.0074,123600.0
2012-05-11 15:55:00,27.03,27.07,27.02,27.06,276000.0,23.0074,23.0414,22.9989,23.0329,276000.0
2012-05-14 09:30:00,26.91,26.91,26.75,26.79,154000.0,22.9052,22.9052,22.769,22.8031,154000.0
2012-05-14 09:35:00,26.78,26.85,26.77,26.8,136400.0,22.7946,22.8542,22.7861,22.8116,136400.0
2012-05-14 09:40:00,26.78,26.82,26.75,26.76,123200.0,22.7946,22.8286,22.769,22.7775,123200.0
2012-05-14 09:45:00,26.76,26.77,26.74,26.74,86000.0,22.7775,22.7861,22.7605,22.7605,86000.0
2012-05-14 09:50:00,26.74,26.79,26.74,26.79,69200.0,22.7605,22.8031,22.7605,22.8031,69200.0
2012-05-14 09:55:00,26.8,26.88,26.79,26.86,106800.0,22.8116,22.8797,22.8031,22.8627,106800.0
2012-05-14 10:00:00,26.85,26.91,26.84,26.91,70000.0,22.8542,22.9052,22.8456,22.9052,70000.0
2012-05-14 10:05:00,26.91,26.92,26.86,26.86,105600.0,22.9052,22.9137,22.8627,22.8627,105600.0
2012-05-14 10:10:00,26.87,26.87,26.79,26.82,84400.0,22.8712,22.8712,22.8031,22.8286,84400.0
2012-05-14 10:15:00,26.83,26.84,26.79,26.82,71200.0,22.8371,22.8456,22.8031,22.8286,71200.0
2012-05-14 10:20:00,26.81,26.81,26.78,26.8,65600.0,22.8201,22.8201,22.7946,22.8116,65600.0
2012-05-14 10:25:00,26.8,26.81,26.74,26.77,70400.0,22.8116,22.8201,22.7605,22.7861,70400.0
2012-05-14 10:30:00,26.77,26.79,26.74,26.78,105600.0,22.7861,22.8031,22.7605,22.7946,105600.0
2012-05-14 10:35:00,26.78,26.9,26.78,26.89,70400.0,22.7946,22.8967,22.7946,22.8882,70400.0
2012-05-14 10:40:00,26.89,26.96,26.86,26.96,74000.0,22.8882,22.9478,22.8627,22.9478,74000.0
2012-05-14 10:45:00,26.95,26.97,26.92,26.97,114400.0,22.9393,22.9563,22.9137,22.9563,114400.0
2012-05-14 10:50:00,26.96,26.99,26.95,26.98,36000.0,22.9478,22.9733,22.9393,22.9648,36000.0
2012-05-14 10:55:00,26.98,26.98,26.94,26.94,60400.0,22.9648,22.9648,22.9308,22.9308,60400.0
2012-05-14 11:00:00,26.94,26.95,26.91,26.94,91600.0,22.9308,22.9393,22.9052,22.9308,91600.0
2012-05-14 11:05:00,26.95,27.01,26.93,26.99,36800.0,22.9393,22.9903,22.9222,22.9733,36800.0
2012-05-14 11:10:00,26.99,27.0,26.96,26.99,56000.0,22.9733,22.9818,22.9478,22.9733,56000.0
2012-05-14 11:15:00,26.98,27.02,26.98,27.02,34400.0,22.9648,22.9989,22.9648,22.9989,34400.0
2012-05-14 11:20:00,27.02,27.06,27.0,27.03,64000.0,22.9989,23.0329,22.9818,23.0074,64000.0
2012-05-14 11:25:00,27.03,27.1,27.03,27.05,225600.0,23.0074,23.0669,23.0074,23.0244,225600.0
2012-05-14 11:30:00,27.05,27.07,27.05,27.05,61200.0,23.0244,23.0414,23.0244,23.0244,61200.0
2012-05-14 11:35:00,27.05,27.05,26.99,27.01,37600.0,23.0244,23.0244,22.9733,22.9903,37600.0
2012-05-14 11:40:00,27.0,27.01,26.98,26.99,61200.0,22.9818,22.9903,22.9648,22.9733,61200.0
2012-05-14 11:45:00,27.0,27.03,26.99,27.02,31200.0,22.9818,23.0074,22.9733,22.9989,31200.0
2012-05-14 11:50:00,27.01,27.02,26.99,27.01,36400.0,22.9903,22.9989,22.9733,22.9903,36400.0
2012-05-14 11:55:00,27.01,27.01,26.99,27.0,33600.0,22.9903,22.9903,22.9733,22.9818,33600.0
2012-05-14 12:00:00,27.0,27.02,26.99,27.01,40800.0,22.9818,22.9989,22.9733,22.9903,40800.0
2012-05-14 12:05:00,27.01,27.03,27.0,27.0,70400.0,22.9903,23.0074,22.9818,22.9818,70400.0
2012-05-14 12:10:00,27.01,27.05,27.01,27.02,28400.0,22.9903,23.0244,22.9903,22.9989,28400.0
2012-05-14 12:15:00,27.02,27.03,27.01,27.03,16000.0,22.9989,23.0074,22.9903,23.0074,16000.0
2012-05-14 12:20:00,27.03,27.05,27.02,27.05,25200.0,23.0074,23.0244,22.9989,23.0244,25200.0
2012-05-14 12:25:00,27.04,27.04,27.02,27.02,18400.0,23.0159,23.0159,22.9989,22.9989,18400.0
2012-05-14 12:30:00,27.02,27.05,27.01,27.04,76800.0,22.9989,23.0244,22.9903,23.0159,76800.0
2012-05-14 12:35:00,27.04,27.04,27.01,27.01,29200.0,23.0159,23.0159,22.9903,22.9903,29200.0
2012-05-14 12:40:00,27.01,27.04,27.01,27.03,24400.0,22.9903,23.0159,22.9903,23.0074,24400.0
2012-05-14 12:45:00,27.04,27.07,27.04,27.06,20400.0,23.0159,23.0414,23.0159,23.0329,20400.0
2012-05-14 12:50:00,27.06,27.09,27.06,27.08,23200.0,23.0329,23.0584,23.0329,23.0499,23200.0
2012-05-14 12:55:00,27.08,27.08,27.0,27.0,59200.0,23.0499,23.0499,22.9818,22.9818,59200.0
2012-05-14 13:00:00,27.01,27.03,27.0,27.03,23600.0,22.9903,23.0074,22.9818,23.0074,23600.0
2012-05-14 13:05:00,27.02,27.04,27.02,27.02,34000.0,22.9989,23.0159,22.9989,22.9989,34000.0
2012-05-14 13:10:00,27.02,27.02,26.97,26.98,38000.0,22.9989,22.9989,22.9563,22.9648,38000.0
2012-05-14 13:15:00,26.98,26.98,26.95,26.97,16800.0,22.9648,22.9648,22.9393,22.9563,16800.0
2012-05-14 13:20:00,26.97,26.97,26.95,26.96,24000.0,22.9563,22.9563,22.9393,22.9478,24000.0
2012-05-14 13:25:00,26.95,26.98,26.95,26.97,16800.0,22.9393,22.9648,22.9393,22.9563,16800.0
2012-05-14 13:30:00,26.97,27.04,26.97,27.03,51200.0,22.9563,23.0159,22.9563,23.0074,51200.0
2012-05-14 13:35:00,27.03,27.05,27.03,27.04,29600.0,23.0074,23.0244,23.0074,23.0159,29600.0
2012-05-14 13:40:00,27.04,27.08,27.04,27.05,39600.0,23.0159,23.0499,23.0159,23.0244,39600.0
2012-05-14 13:45:00,27.05,27.06,27.05,27.05,24800.0,23.0244,23.0329,23.0244,23.0244,24800.0
2012-05-14 13:50:00,27.04,27.09,27.04,27.08,52800.0,23.0159,23.0584,23.0159,23.0499,52800.0
2012-05-14 13:55:00,27.08,27.09,27.07,27.08,15200.0,23.0499,23.0584,23.0414,23.0499,15200.0
2012-05-14 14:00:00,27.08,27.11,27.07,27.1,42800.0,23.0499,23.0755,23.0414,23.0669,42800.0
2012-05-14 14:05:00,27.1,27.1,27.08,27.09,35600.0,23.0669,23.0669,23.0499,23.0584,35600.0
2012-05-14 14:10:00,27.09,27.09,27.07,27.07,40400.0,23.0584,23.0584,23.0414,23.0414,40400.0
2012-05-14 14:15:00,27.07,27.07,27.01,27.01,38800.0,23.0414,23.0414,22.9903,22.9903,38800.0
2012-05-14 14:20:00,27.01,27.05,27.0,27.04,27600.0,22.9903,23.0244,22.9818,23.0159,27600.0
2012-05-14 14:25:00,27.04,27.05,27.02,27.03,14400.0,23.0159,23.0244,22.9989,23.0074,14400.0
2012-05-14 14:30:00,27.03,27.04,27.02,27.02,23600.0,23.0074,23.0159,22.9989,22.9989,23600.0
2012-05-14 14:35:00,27.02,27.03,26.98,26.98,48800.0,22.9989,23.0074,22.9648,22.9648,48800.0
2012-05-14 14:40:00,26.98,27.0,26.98,26.99,26400.0,22.9648,22.9818,22.9648,22.9733,26400.0
2012-05-14 14:45:00,26.99,26.99,26.96,26.98,37600.0,22.9733,22.9733,22.9478,22.9648,37600.0
2012-05-14 14:50:00,26.97,26.99,26.97,26.98,13200.0,22.9563,22.9733,22.9563,22.9648,13200.0
2012-05-14 14:55:00,26.97,26.99,26.95,26.98,174400.0,22.9563,22.9733,22.9393,22.9648,174400.0
2012-05-14 15:00:00,26.98,26.99,26.93,26.96,174400.0,22.9648,22.9733,22.9222,22.9478,174400.0
2012-05-14 15:05:00,26.96,26.97,26.95,26.95,38400.0,22.9478,22.9563,22.9393,22.9393,38400.0
2012-05-14 15:10:00,26.95,26.96,26.92,26.93,45600.0,22.9393,22.9478,22.9137,22.9222,45600.0
2012-05-14 15:15:00,26.92,26.95,26.91,26.92,30400.0,22.9137,22.9393,22.9052,22.9137,30400.0
2012-05-14 15:20:00,26.92,26.94,26.89,26.93,61200.0,22.9137,22.9308,22.8882,22.9222,61200.0
2012-05-14 15:25:00,26.94,26.94,26.9,26.91,67200.0,22.9308,22.9308,22.8967,22.9052,67200.0
2012-05-14 15:30:00,26.91,26.93,26.91,26.92,122800.0,22.9052,22.9222,22.9052,22.9137,122800.0
2012-05-14 15:35:00,26.92,26.94,26.92,26.92,157600.0,22.9137,22.9308,22.9137,22.9137,157600.0
2012-05-14 15:40:00,26.92,26.93,26.88,26.9,196000.0,22.9137,22.9222,22.8797,22.8967,196000.0
2012-05-14 15:45:00,26.9,26.91,26.86,26.87,98400.0,22.8967,22.9052,22.8627,22.8712,98400.0
2012-05-14 15:50:00,26.87,26.9,26.87,26.88,188000.0,22.8712,22.8967,22.8712,22.8797,188000.0
2012-05-14 15:55:00,26.88,26.9,26.86,26.86,198000.0,22.8797,22.8967,22.8627,22.8627,198000.0
2012-05-15 09:30:00,26.83,26.92,26.78,26.9,150800.0,22.8371,22.9137,22.7946,22.8967,150800.0
2012-05-15 09:35:00,26.92,26.98,26.88,26.96,136000.0,22.9137,22.9648,22.8797,22.9478,136000.0
2012-05-15 09:40:00,26.95,27.0,26.91,26.96,122400.0,22.9393,22.9818,22.9052,22.9478,122400.0
2012-05-15 09:45:00,26.96,26.98,26.9,26.98,78000.0,22.9478,22.9648,22.8967,22.9648,78000.0
2012-05-15 09:50:00,26.98,27.07,26.98,27.07,104400.0,22.9648,23.0414,22.9648,23.0414,104400.0
2012-05-15 09:55:00,27.06,27.14,27.05,27.09,162400.0,23.0329,23.101,23.0244,23.0584,162400.0
2012-05-15 10:00:00,27.09,27.16,27.09,27.14,87600.0,23.0584,23.118,23.0584,23.101,87600.0
2012-05-15 10:05:00,27.13,27.22,27.12,27.21,139600.0,23.0925,23.1691,23.084,23.1606,139600.0
2012-05-15 10:10:00,27.21,27.24,27.19,27.22,131600.0,23.1606,23.1861,23.1436,23.1691,131600.0
2012-05-15 10:15:00,27.22,27.23,27.15,27.16,117200.0,23.1691,23.1776,23.1095,23.118,117200.0
2012-05-15 10:20:00,27.17,27.22,27.17,27.18,59200.0,23.1265,23.1691,23.1265,23.135,59200.0
2012-05-15 10:25:00,27.18,27.23,27.17,27.22,69600.0,23.135,23.1776,23.1265,23.1691,69600.0
2012-05-15 10:30:00,27.21,27.21,27.11,27.14,61200.0,23.1606,23.1606,23.0755,23.101,61200.0
2012-05-15 10:35:00,27.14,27.16,27.13,27.14,60800.0,23.101,23.118,23.0925,23.101,60800.0
2012-05-15 10:40:00,27.15,27.2,27.15,27.17,96800.0,23.1095,23.1521,23.1095,23.1265,96800.0
2012-05-15 10:45:00,27.17,27.2,27.14,27.18,103200.0,23.1265,23.1521,23.101,23.135,103200.0
2012-05-15 10:50:00,27.17,27.18,27.15,27.18,45200.0,23.1265,23.135,23.1095,23.135,45200.0
2012-05-15 10:55:00,27.17,27.18,27.16,27.18,32000.0,23.1265,23.135,23.118,23.135,32000.0
2012-05-15 11:00:00,27.18,27.18,27.11,27.12,41200.0,23.135,23.135,23.0755,23.084,41200.0
2012-05-15 11:05:00,27.13,27.15,27.11,27.12,42400.0,23.0925,23.1095,23.0755,23.084,42400.0
2012-05-15 11:10:00,27.12,27.13,27.04,27.06,193200.0,23.084,23.0925,23.0159,23.0329,193200.0
2012-05-15 11:15:00,27.05,27.08,27.04,27.04,68400.0,23.0244,23.0499,23.0159,23.0159,68400.0
2012-05-15 11:20:00,27.04,27.08,27.04,27.08,57600.0,23.0159,23.0499,23.0159,23.0499,57600.0
2012-05-15 11:25:00,27.08,27.08,27.04,27.04,77200.0,23.0499,23.0499,23.0159,23.0159,77200.0
2012-05-15 11:30:00,27.04,27.07,27.04,27.05,74000.0,23.0159,23.0414,23.0159,23.0244,74000.0
2012-05-15 11:35:00,27.05,27.12,27.05,27.11,98800.0,23.0244,23.084,23.0244,23.0755,98800.0
2012-05-15 11:40:00,27.11,27.15,27.1,27.11,146400.0,23.0755,23.1095,23.0669,23.0755,146400.0
2012-05-15 11:45:00,27.13,27.18,27.12,27.17,57600.0,23.0925,23.135,23.084,23.1265,57600.0
2012-05-15 11:50:00,27.17,27.18,27.13,27.15,64400.0,23.1265,23.135,23.0925,23.1095,64400.0
2012-05-15 11:55:00,27.15,27.17,27.14,27.17,41200.0,23.1095,23.1265,23.101,23.1265,41200.0
2012-05-15 12:00:00,27.16,27.16,27.13,27.14,26800.0,23.118,23.118,23.0925,23.101,26800.0
2012-05-15 12:05:00,27.14,27.2,27.14,27.2,34400.0,23.101,23.1521,23.101,23.1521,34400.0
2012-05-15 12:10:00,27.2,27.25,27.19,27.24,60000.0,23.1521,23.1946,23.1436,23.1861,60000.0
2012-05-15 12:15:00,27.24,27.25,27.23,27.23,64800.0,23.1861,23.1946,23.1776,23.1776,64800.0
2012-05-15 12:20:00,27.24,27.24,27.19,27.2,75200.0,23.1861,23.1861,23.1436,23.1521,75200.0
2012-05-15 12:25:00,27.2,27.25,27.2,27.24,58000.0,23.1521,23.1946,23.1521,23.1861,58000.0
2012-05-15 12:30:00,27.23,27.25,27.21,27.23,43600.0,23.1776,23.1946,23.1606,23.1776,43600.0
2012-05-15 12:35:00,27.23,27.25,27.21,27.23,23200.0,23.1776,23.1946,23.1606,23.1776,23200.0
2012-05-15 12:40:00,27.23,27.23,27.2,27.22,44000.0,23.1776,23.1776,23.1521,23.1691,44000.0
2012-05-15 12:45:00,27.22,27.22,27.17,27.17,46000.0,23.1691,23.1691,23.1265,23.1265,46000.0
2012-05-15 12:50:00,27.17,27.17,27.12,27.13,44400.0,23.1265,23.1265,23.084,23.0925,44400.0
2012-05-15 12:55:00,27.13,27.14,27.1,27.11,44000.0,23.0925,23.101,23.0669,23.0755,44000.0
2012-05-15 13:00:00,27.11,27.14,27.11,27.13,36400.0,23.0755,23.101,23.0755,23.0925,36400.0
2012-05-15 13:05:00,27.13,27.16,27.13,27.15,38400.0,23.0925,23.118,23.0925,23.1095,38400.0
2012-05-15 13:10:00,27.14,27.18,27.14,27.16,37600.0,23.101,23.135,23.101,23.118,37600.0
2012-05-15 13:15:00,27.15,27.16,27.11,27.11,26800.0,23.1095,23.118,23.0755,23.0755,26800.0
2012-05-15 13:20:00,27.12,27.14,27.11,27.12,17200.0,23.084,23.101,23.0755,23.084,17200.0
2012-05-15 13:25:00,27.12,27.12,27.1,27.11,30000.0,23.084,23.084,23.0669,23.0755,30000.0
2012-05-15 13:30:00,27.11,27.11,27.05,27.07,41600.0,23.0755,23.0755,23.0244,23.0414,41600.0
2012-05-15 13:35:00,27.07,27.09,27.05,27.06,43600.0,23.0414,23.0584,23.0244,23.0329,43600.0
2012-05-15 13:40:00,27.06,27.07,27.02,27.02,42400.0,23.0329,23.0414,22.9989,22.9989,42400.0
2012-05-15 13:45:00,27.02,27.05,27.0,27.02,47600.0,22.9989,23.0244,22.9818,22.9989,47600.0
2012-05-15 13:50:00,27.03,27.04,27.0,27.0,32400.0,23.0074,23.0159,22.9818,22.9818,32400.0
2012-05-15 13:55:00,27.0,27.0,26.94,26.98,65200.0,22.9818,22.9818,22.9308,22.9648,65200.0
2012-05-15 14:00:00,26.98,27.02,26.98,26.99,44800.0,22.9648,22.9989,22.9648,22.9733,44800.0
2012-05-15 14:05:00,26.98,27.0,26.98,26.99,47600.0,22.9648,22.9818,22.9648,22.9733,47600.0
2012-05-15 14:10:00,27.0,27.03,27.0,27.03,48400.0,22.9818,23.0074,22.9818,23.0074,48400.0
2012-05-15 14:15:00,27.03,27.03,27.0,27.0,48800.0,23.0074,23.0074,22.9818,22.9818,48800.0
2012-05-15 14:20:00,27.0,27.02,27.0,27.01,86400.0,22.9818,22.9989,22.9818,22.9903,86400.0
2012-05-15 14:25:00,27.01,27.02,27.0,27.02,62800.0,22.9903,22.9989,22.9818,22.9989,62800.0
2012-05-15 14:30:00,27.02,27.03,27.01,27.03,54400.0,22.9989,23.0074,22.9903,23.0074,54400.0
2012-05-15 14:35:00,27.03,27.03,26.97,26.98,74000.0,23.0074,23.0074,22.9563,22.9648,74000.0
2012-05-15 14:40:00,26.98,27.0,26.95,26.99,86800.0,22.9648,22.9818,22.9393,22.9733,86800.0
2012-05-15 14:45:00,27.0,27.0,26.98,27.0,32800.0,22.9818,22.9818,22.9648,22.9818,32800.0
2012-05-15 14:50:00,27.0,27.0,26.92,26.92,104000.0,22.9818,22.9818,22.9137,22.9137,104000.0
2012-05-15 14:55:00,26.93,26.97,26.92,26.95,78800.0,22.9222,22.9563,22.9137,22.9393,78800.0
2012-05-15 15:00:00,26.94,26.95,26.89,26.9,101600.0,22.9308,22.9393,22.8882,22.8967,101600.0
2012-05-15 15:05:00,26.91,26.91,26.84,26.84,167600.0,22.9052,22.9052,22.8456,22.8456,167600.0
2012-05-15 15:10:00,26.86,26.87,26.77,26.8,202000.0,22.8627,22.8712,22.7861,22.8116,202000.0
2012-05-15 15:15:00,26.79,26.82,26.75,26.8,138400.0,22.8031,22.8286,22.769,22.8116,138400.0
2012-05-15 15:20:00,26.81,26.82,26.77,26.81,102400.0,22.8201,22.8286,22.7861,22.8201,102400.0
2012-05-15 15:25:00,26.81,26.82,26.76,26.79,109600.0,22.8201,22.8286,22.7775,22.8031,109600.0
2012-05-15 15:30:00,26.8,26.83,26.8,26.82,145200.0,22.8116,22.8371,22.8116,22.8286,145200.0
2012-05-15 15:35:00,26.82,26.84,26.81,26.84,85200.0,22.8286,22.8456,22.8201,22.8456,85200.0
2012-05-15 15:40:00,26.84,26.89,26.83,26.84,132800.0,22.8456,22.8882,22.8371,22.8456,132800.0
2012-05-15 15:45:00,26.85,26.88,26.77,26.81,216400.0,22.8542,22.8797,22.7861,22.8201,216400.0
2012-05-15 15:50:00,26.81,26.83,26.78,26.81,157600.0,22.8201,22.8371,22.7946,22.8201,157600.0
2012-05-15 15:55:00,26.81,26.85,26.81,26.81,415200.0,22.8201,22.8542,22.8201,22.8201,415200.0
2012-05-16 09:30:00,26.93,27.23,26.84,26.93,286400.0,22.9222,23.1776,22.8456,22.9222,286400.0
2012-05-16 09:35:00,26.93,26.97,26.89,26.95,122400.0,22.9222,22.9563,22.8882,22.9393,122400.0
2012-05-16 09:40:00,26.95,27.0,26.93,26.94,61600.0,22.9393,22.9818,22.9222,22.9308,61600.0
2012-05-16 09:45:00,26.93,26.94,26.89,26.91,78400.0,22.9222,22.9308,22.8882,22.9052,78400.0
2012-05-16 09:50:00,26.91,26.97,26.87,26.93,226400.0,22.9052,22.9563,22.8712,22.9222,226400.0
2012-05-16 09:55:00,26.92,26.95,26.89,26.9,262400.0,22.9137,22.9393,22.8882,22.8967,262400.0
2012-05-16 10:00:00,26.89,26.94,26.82,26.83,224400.0,22.8882,22.9308,22.8286,22.8371,224400.0
2012-05-16 10:05:00,26.82,26.83,26.8,26.82,218800.0,22.8286,22.8371,22.8116,22.8286,218800.0
2012-05-16 10:10:00,26.81,26.81,26.76,26.79,174800.0,22.8201,22.8201,22.7775,22.8031,174800.0
2012-05-16 10:15:00,26.79,26.83,26.79,26.81,142800.0,22.8031,22.8371,22.8031,22.8201,142800.0
2012-05-16 10:20:00,26.8,26.85,26.8,26.85,144000.0,22.8116,22.8542,22.8116,22.8542,144000.0
2012-05-16 10:25:00,26.85,26.86,26.8,26.8,154800.0,22.8542,22.8627,22.8116,22.8116,154800.0
2012-05-16 10:30:00,26.8,26.84,26.8,26.82,111200.0,22.8116,22.8456,22.8116,22.8286,111200.0
2012-05-16 10:35:00,26.82,26.86,26.82,26.86,90400.0,22.8286,22.8627,22.8286,22.8627,90400.0
2012-05-16 10:40:00,26.87,26.93,26.87,26.93,90800.0,22.8712,22.9222,22.8712,22.9222,90800.0
2012-05-16 10:45:00,26.93,26.94,26.92,26.92,158000.0,22.9222,22.9308,22.9137,22.9137,158000.0
2012-05-16 10:50:00,26.92,26.95,26.9,26.94,109200.0,22.9137,22.9393,22.8967,22.9308,109200.0
2012-05-16 10:55:00,26.94,26.95,26.85,26.86,236800.0,22.9308,22.9393,22.8542,22.8627,236800.0
2012-05-16 11:00:00,26.88,26.89,26.86,26.88,35200.0,22.8797,22.8882,22.8627,22.8797,35200.0
2012-05-16 11:05:00,26.88,26.88,26.8,26.85,181200.0,22.8797,22.8797,22.8116,22.8542,181200.0
2012-05-16 11:10:00,26.86,26.88,26.83,26.84,122400.0,22.8627,22.8797,22.8371,22.8456,122400.0
2012-05-16 11:15:00,26.84,26.86,26.79,26.79,81200.0,22.8456,22.8627,22.8031,22.8031,81200.0
2012-05-16 11:20:00,26.79,26.79,26.72,26.73,219200.0,22.8031,22.8031,22.7435,22.752,219200.0
2012-05-16 11:25:00,26.74,26.75,26.72,26.72,51600.0,22.7605,22.769,22.7435,22.7435,51600.0
2012-05-16 11:30:00,26.72,26.75,26.71,26.71,46400.0,22.7435,22.769,22.735,22.735,46400.0
2012-05-16 11:35:00,26.71,26.72,26.66,26.7,111600.0,22.735,22.7435,22.6924,22.7265,111600.0
2012-05-16 11:40:00,26.7,26.7,26.63,26.65,112000.0,22.7265,22.7265,22.6669,22.6839,112000.0
2012-05-16 11:45:00,26.65,26.66,26.62,26.64,110800.0,22.6839,22.6924,22.6584,22.6754,110800.0
2012-05-16 11:50:00,26.65,26.66,26.62,26.64,125600.0,22.6839,22.6924,22.6584,22.6754,125600.0
2012-05-16 11:55:00,26.64,26.72,26.63,26.72,86000.0,22.6754,22.7435,22.6669,22.7435,86000.0
2012-05-16 12:00:00,26.71,26.74,26.7,26.73,83600.0,22.735,22.7605,22.7265,22.752,83600.0
2012-05-16 12:05:00,26.73,26.73,26.68,26.73,60800.0,22.752,22.752,22.7095,22.752,60800.0
2012-05-16 12:10:00,26.72,26.76,26.72,26.73,96400.0,22.7435,22.7775,22.7435,22.752,96400.0
2012-05-16 12:15:00,26.73,26.76,26.73,26.76,70400.0,22.752,22.7775,22.752,22.7775,70400.0
2012-05-16 12:20:00,26.75,26.78,26.73,26.73,95200.0,22.769,22.7946,22.752,22.752,95200.0
2012-05-16 12:25:00,26.73,26.73,26.7,26.73,64800.0,22.752,22.752,22.7265,22.752,64800.0
2012-05-16 12:30:00,26.72,26.75,26.71,26.72,69600.0,22.7435,22.769,22.735,22.7435,69600.0
2012-05-16 12:35:00,26.71,26.72,26.7,26.71,60000.0,22.735,22.7435,22.7265,22.735,60000.0
2012-05-16 12:40:00,26.71,26.73,26.68,26.68,76000.0,22.735,22.752,22.7095,22.7095,76000.0
2012-05-16 12:45:00,26.68,26.68,26.64,26.65,125600.0,22.7095,22.7095,22.6754,22.6839,125600.0
2012-05-16 12:50:00,26.65,26.66,26.64,26.65,131600.0,22.6839,22.6924,22.6754,22.6839,131600.0
2012-05-16 12:55:00,26.65,26.65,26.59,26.6,115200.0,22.6839,22.6839,22.6328,22.6414,115200.0
2012-05-16 13:00:00,26.6,26.66,26.58,26.64,116400.0,22.6414,22.6924,22.6243,22.6754,116400.0
2012-05-16 13:05:00,26.65,26.66,26.64,26.65,68800.0,22.6839,22.6924,22.6754,22.6839,68800.0
2012-05-16 13:10:00,26.65,26.67,26.65,26.67,111600.0,22.6839,22.7009,22.6839,22.7009,111600.0
2012-05-16 13:15:00,26.67,26.75,26.67,26.74,70800.0,22.7009,22.769,22.7009,22.7605,70800.0
2012-05-16 13:20:00,26.73,26.74,26.7,26.7,82000.0,22.752,22.7605,22.7265,22.7265,82000.0
2012-05-16 13:25:00,26.7,26.7,26.66,26.68,92800.0,22.7265,22.7265,22.6924,22.7095,92800.0
2012-05-16 13:30:00,26.67,26.68,26.63,26.63,92000.0,22.7009,22.7095,22.6669,22.6669,92000.0
2012-05-16 13:35:00,26.63,26.63,26.58,26.59,100000.0,22.6669,22.6669,22.6243,22.6328,100000.0
2012-05-16 13:40:00,26.59,26.59,26.56,26.57,102000.0,22.6328,22.6328,22.6073,22.6158,102000.0
2012-05-16 13:45:00,26.57,26.6,26.57,26.59,167600.0,22.6158,22.6414,22.6158,22.6328,167600.0
2012-05-16 13:50:00,26.59,26.59,26.58,26.58,104400.0,22.6328,22.6328,22.6243,22.6243,104400.0
2012-05-16 13:55:00,26.58,26.62,26.58,26.62,94800.0,22.6243,22.6584,22.6243,22.6584,94800.0
2012-05-16 14:00:00,26.62,26.7,26.62,26.66,136000.0,22.6584,22.7265,22.6584,22.6924,136000.0
2012-05-16 14:05:00,26.65,26.66,26.63,26.66,92000.0,22.6839,22.6924,22.6669,22.6924,92000.0
2012-05-16 14:10:00,26.66,26.66,26.61,26.63,106800.0,22.6924,22.6924,22.6499,22.6669,106800.0
2012-05-16 14:15:00,26.63,26.71,26.62,26.71,131600.0,22.6669,22.735,22.6584,22.735,131600.0
2012-05-16 14:20:00,26.71,26.74,26.7,26.72,104000.0,22.735,22.7605,22.7265,22.7435,104000.0
2012-05-16 14:25:00,26.72,26.72,26.67,26.68,98400.0,22.7435,22.7435,22.7009,22.7095,98400.0
2012-05-16 14:30:00,26.68,26.69,26.64,26.64,110400.0,22.7095,22.718,22.6754,22.6754,110400.0
2012-05-16 14:35:00,26.64,26.68,26.61,26.68,90000.0,22.6754,22.7095,22.6499,22.7095,90000.0
2012-05-16 14:40:00,26.68,26.75,26.67,26.73,83600.0,22.7095,22.769,22.7009,22.752,83600.0
2012-05-16 14:45:00,26.74,26.82,26.73,26.81,114800.0,22.7605,22.8286,22.752,22.8201,114800.0
2012-05-16 14:50:00,26.82,26.82,26.78,26.79,68400.0,22.8286,22.8286,22.7946,22.8031,68400.0
2012-05-16 14:55:00,26.79,26.82,26.78,26.78,68800.0,22.8031,22.8286,22.7946,22.7946,68800.0
2012-05-16 15:00:00,26.78,26.79,26.74,26.75,103600.0,22.7946,22.8031,22.7605,22.769,103600.0
2012-05-16 15:05:00,26.75,26.78,26.75,26.78,53200.0,22.769,22.7946,22.769,22.7946,53200.0
2012-05-16 15:10:00,26.78,26.78,26.75,26.75,85600.0,22.7946,22.7946,22.769,22.769,85600.0
2012-05-16 15:15:00,26.75,26.78,26.75,26.77,88000.0,22.769,22.7946,22.769,22.7861,88000.0
2012-05-16 15:20:00,26.76,26.8,26.74,26.79,143200.0,22.7775,22.8116,22.7605,22.8031,143200.0
2012-05-16 15:25:00,26.79,26.84,26.79,26.79,136000.0,22.8031,22.8456,22.8031,22.8031,136000.0
2012-05-16 15:30:00,26.79,26.83,26.79,26.83,99600.0,22.8031,22.8371,22.8031,22.8371,99600.0
2012-05-16 15:35:00,26.84,26.85,26.81,26.82,172000.0,22.8456,22.8542,22.8201,22.8286,172000.0
2012-05-16 15:40:00,26.82,26.82,26.78,26.8,143200.0,22.8286,22.8286,22.7946,22.8116,143200.0
2012-05-16 15:45:00,26.8,26.8,26.77,26.77,160400.0,22.8116,22.8116,22.7861,22.7861,160400.0
2012-05-16 15:50:00,26.77,26.79,26.74,26.76,248000.0,22.7861,22.8031,22.7605,22.7775,248000.0
2012-05-16 15:55:00,26.75,26.81,26.75,26.75,351600.0,22.769,22.8201,22.769,22.769,351600.0
2012-05-17 09:30:00,26.7,26.75,26.66,26.72,106400.0,22.7265,22.769,22.6924,22.7435,106400.0
2012-05-17 09:35:00,26.73,26.73,26.57,26.58,93200.0,22.752,22.752,22.6158,22.6243,93200.0
2012-05-17 09:40:00,26.58,26.69,26.56,26.64,48800.0,22.6243,22.718,22.6073,22.6754,48800.0
2012-05-17 09:45:00,26.66,26.68,26.63,26.63,73200.0,22.6924,22.7095,22.6669,22.6669,73200.0
2012-05-17 09:50:00,26.65,26.69,26.6,26.67,95200.0,22.6839,22.718,22.6414,22.7009,95200.0
2012-05-17 09:55:00,26.67,26.7,26.6,26.61,142400.0,22.7009,22.7265,22.6414,22.6499,142400.0
2012-05-17 10:00:00,26.61,26.61,26.52,26.55,122800.0,22.6499,22.6499,22.5733,22.5988,122800.0
2012-05-17 10:05:00,26.57,26.58,26.52,26.53,72400.0,22.6158,22.6243,22.5733,22.5818,72400.0
2012-05-17 10:10:00,26.53,26.55,26.47,26.53,144800.0,22.5818,22.5988,22.5307,22.5818,144800.0
2012-05-17 10:15:00,26.52,26.54,26.49,26.53,89600.0,22.5733,22.5903,22.5477,22.5818,89600.0
2012-05-17 10:20:00,26.54,26.57,26.53,26.55,75600.0,22.5903,22.6158,22.5818,22.5988,75600.0
2012-05-17 10:25:00,26.54,26.57,26.52,26.54,132800.0,22.5903,22.6158,22.5733,22.5903,132800.0
2012-05-17 10:30:00,26.54,26.54,26.51,26.53,484800.0,22.5903,22.5903,22.5648,22.5818,484800.0
2012-05-17 10:35:00,26.53,26.53,26.46,26.48,272400.0,22.5818,22.5818,22.5222,22.5392,272400.0
2012-05-17 10:40:00,26.48,26.51,26.4,26.42,226400.0,22.5392,22.5648,22.4711,22.4881,226400.0
2012-05-17 10:45:00,26.42,26.43,26.35,26.35,140000.0,22.4881,22.4967,22.4286,22.4286,140000.0
2012-05-17 10:50:00,26.36,26.42,26.31,26.39,153600.0,22.4371,22.4881,22.3945,22.4626,153600.0
2012-05-17 10:55:00,26.39,26.4,26.3,26.33,132000.0,22.4626,22.4711,22.386,22.4115,132000.0
2012-05-17 11:00:00,26.34,26.34,26.29,26.32,117600.0,22.4201,22.4201,22.3775,22.403,117600.0
2012-05-17 11:05:00,26.31,26.33,26.28,26.29,120000.0,22.3945,22.4115,22.369,22.3775,120000.0
2012-05-17 11:10:00,26.29,26.29,26.22,26.26,235200.0,22.3775,22.3775,22.3179,22.352,235200.0
2012-05-17 11:15:00,26.26,26.27,26.2,26.24,195200.0,22.352,22.3605,22.3009,22.3349,195200.0
2012-05-17 11:20:00,26.24,26.25,26.2,26.22,86400.0,22.3349,22.3434,22.3009,22.3179,86400.0
2012-05-17 11:25:00,26.22,26.24,26.15,26.18,145200.0,22.3179,22.3349,22.2583,22.2839,145200.0
2012-05-17 11:30:00,26.18,26.18,26.15,26.16,70800.0,22.2839,22.2839,22.2583,22.2668,70800.0
2012-05-17 11:35:00,26.16,26.16,26.11,26.13,226000.0,22.2668,22.2668,22.2243,22.2413,226000.0
2012-05-17 11:40:00,26.13,26.16,26.12,26.15,106400.0,22.2413,22.2668,22.2328,22.2583,106400.0
2012-05-17 11:45:00,26.15,26.18,26.15,26.18,74800.0,22.2583,22.2839,22.2583,22.2839,74800.0
2012-05-17 11:50:00,26.18,26.21,26.17,26.21,121200.0,22.2839,22.3094,22.2754,22.3094,121200.0
2012-05-17 11:55:00,26.21,26.25,26.18,26.23,117200.0,22.3094,22.3434,22.2839,22.3264,117200.0
2012-05-17 12:00:00,26.23,26.24,26.18,26.18,89600.0,22.3264,22.3349,22.2839,22.2839,89600.0
2012-05-17 12:05:00,26.18,26.19,26.13,26.15,126000.0,22.2839,22.2924,22.2413,22.2583,126000.0
2012-05-17 12:10:00,26.15,26.18,26.11,26.14,96000.0,22.2583,22.2839,22.2243,22.2498,96000.0
2012-05-17 12:15:00,26.14,26.15,26.11,26.15,96800.0,22.2498,22.2583,22.2243,22.2583,96800.0
2012-05-17 12:20:00,26.15,26.25,26.15,26.25,145200.0,22.2583,22.3434,22.2583,22.3434,145200.0
2012-05-17 12:25:00,26.24,26.27,26.23,26.26,92800.0,22.3349,22.3605,22.3264,22.352,92800.0
2012-05-17 12:30:00,26.26,26.29,26.24,26.25,75200.0,22.352,22.3775,22.3349,22.3434,75200.0
2012-05-17 12:35:00,26.25,26.28,26.24,26.28,34800.0,22.3434,22.369,22.3349,22.369,34800.0
2012-05-17 12:40:00,26.29,26.34,26.28,26.33,58000.0,22.3775,22.4201,22.369,22.4115,58000.0
2012-05-17 12:45:00,26.33,26.35,26.31,26.34,62400.0,22.4115,22.4286,22.3945,22.4201,62400.0
2012-05-17 12:50:00,26.34,26.36,26.34,26.35,84400.0,22.4201,22.4371,22.4201,22.4286,84400.0
2012-05-17 12:55:00,26.35,26.38,26.33,26.33,93600.0,22.4286,22.4541,22.4115,22.4115,93600.0
2012-05-17 13:00:00,26.33,26.35,26.33,26.34,54400.0,22.4115,22.4286,22.4115,22.4201,54400.0
2012-05-17 13:05:00,26.34,26.36,26.33,26.36,117200.0,22.4201,22.4371,22.4115,22.4371,117200.0
2012-05-17 13:10:00,26.36,26.39,26.36,26.37,81200.0,22.4371,22.4626,22.4371,22.4456,81200.0
2012-05-17 13:15:00,26.37,26.44,26.37,26.44,93200.0,22.4456,22.5052,22.4456,22.5052,93200.0
2012-05-17 13:20:00,26.44,26.45,26.43,26.45,35600.0,22.5052,22.5137,22.4967,22.5137,35600.0
2012-05-17 13:25:00,26.45,26.46,26.39,26.39,68400.0,22.5137,22.5222,22.4626,22.4626,68400.0
2012-05-17 13:30:00,26.4,26.42,26.37,26.37,112400.0,22.4711,22.4881,22.4456,22.4456,112400.0
2012-05-17 13:35:00,26.37,26.39,26.34,26.35,110400.0,22.4456,22.4626,22.4201,22.4286,110400.0
2012-05-17 13:40:00,26.35,26.36,26.29,26.3,69200.0,22.4286,22.4371,22.3775,22.386,69200.0
2012-05-17 13:45:00,26.3,26.3,26.24,26.24,48800.0,22.386,22.386,22.3349,22.3349,48800.0
2012-05-17 13:50:00,26.24,26.26,26.23,26.25,68400.0,22.3349,22.352,22.3264,22.3434,68400.0
2012-05-17 13:55:00,26.25,26.28,26.24,26.25,58400.0,22.3434,22.369,22.3349,22.3434,58400.0
2012-05-17 14:00:00,26.25,26.27,26.22,26.27,63200.0,22.3434,22.3605,22.3179,22.3605,63200.0
2012-05-17 14:05:00,26.26,26.27,26.21,26.21,69200.0,22.352,22.3605,22.3094,22.3094,69200.0
2012-05-17 14:10:00,26.21,26.23,26.19,26.2,81200.0,22.3094,22.3264,22.2924,22.3009,81200.0
2012-05-17 14:15:00,26.2,26.23,26.2,26.23,72400.0,22.3009,22.3264,22.3009,22.3264,72400.0
2012-05-17 14:20:00,26.24,26.28,26.23,26.24,124800.0,22.3349,22.369,22.3264,22.3349,124800.0
2012-05-17 14:25:00,26.25,26.25,26.21,26.23,83200.0,22.3434,22.3434,22.3094,22.3264,83200.0
2012-05-17 14:30:00,26.23,26.25,26.22,26.22,59200.0,22.3264,22.3434,22.3179,22.3179,59200.0
2012-05-17 14:35:00,26.22,26.22,26.19,26.2,51200.0,22.3179,22.3179,22.2924,22.3009,51200.0
2012-05-17 14:40:00,26.21,26.24,26.21,26.22,55600.0,22.3094,22.3349,22.3094,22.3179,55600.0
2012-05-17 14:45:00,26.22,26.23,26.19,26.2,86800.0,22.3179,22.3264,22.2924,22.3009,86800.0
2012-05-17 14:50:00,26.2,26.22,26.17,26.22,76000.0,22.3009,22.3179,22.2754,22.3179,76000.0
2012-05-17 14:55:00,26.22,26.25,26.21,26.24,48000.0,22.3179,22.3434,22.3094,22.3349,48000.0
2012-05-17 15:00:00,26.24,26.29,26.24,26.28,53200.0,22.3349,22.3775,22.3349,22.369,53200.0
2012-05-17 15:05:00,26.28,26.31,26.2,26.21,95600.0,22.369,22.3945,22.3009,22.3094,95600.0
2012-05-17 15:10:00,26.21,26.26,26.2,26.25,88400.0,22.3094,22.352,22.3009,22.3434,88400.0
2012-05-17 15:15:00,26.25,26.25,26.21,26.23,64800.0,22.3434,22.3434,22.3094,22.3264,64800.0
2012-05-17 15:20:00,26.23,26.25,26.21,26.21,73600.0,22.3264,22.3434,22.3094,22.3094,73600.0
2012-05-17 15:25:00,26.21,26.24,26.2,26.23,81600.0,22.3094,22.3349,22.3009,22.3264,81600.0
2012-05-17 15:30:00,26.23,26.23,26.17,26.17,164000.0,22.3264,22.3264,22.2754,22.2754,164000.0
2012-05-17 15:35:00,26.17,26.18,26.1,26.11,199600.0,22.2754,22.2839,22.2158,22.2243,199600.0
2012-05-17 15:40:00,26.11,26.12,26.08,26.09,158800.0,22.2243,22.2328,22.1987,22.2073,158800.0
2012-05-17 15:45:00,26.09,26.12,26.07,26.11,161600.0,22.2073,22.2328,22.1902,22.2243,161600.0
2012-05-17 15:50:00,26.11,26.13,26.1,26.12,167600.0,22.2243,22.2413,22.2158,22.2328,167600.0
2012-05-17 15:55:00,26.12,26.12,26.08,26.08,387200.0,22.2328,22.2328,22.1987,22.1987,387200.0
2012-05-18 09:30:00,26.4,26.74,26.29,26.74,2018800.0,22.4711,22.7605,22.3775,22.7605,2018800.0
2012-05-18 09:35:00,26.74,26.75,26.62,26.72,568400.0,22.7605,22.769,22.6584,22.7435,568400.0
2012-05-18 09:40:00,26.7,26.84,26.7,26.84,316000.0,22.7265,22.8456,22.7265,22.8456,316000.0
2012-05-18 09:45:00,26.83,26.84,26.71,26.73,504000.0,22.8371,22.8456,22.735,22.752,504000.0
2012-05-18 09:50:00,26.73,26.77,26.71,26.73,173600.0,22.752,22.7861,22.735,22.752,173600.0
2012-05-18 09:55:00,26.74,26.78,26.68,26.7,217200.0,22.7605,22.7946,22.7095,22.7265,217200.0
2012-05-18 10:00:00,26.7,26.8,26.7,26.77,204000.0,22.7265,22.8116,22.7265,22.7861,204000.0
2012-05-18 10:05:00,26.77,26.79,26.7,26.72,451600.0,22.7861,22.8031,22.7265,22.7435,451600.0
2012-05-18 10:10:00,26.72,26.77,26.7,26.75,203600.0,22.7435,22.7861,22.7265,22.769,203600.0
2012-05-18 10:15:00,26.75,26.76,26.71,26.74,172800.0,22.769,22.7775,22.735,22.7605,172800.0
2012-05-18 10:20:00,26.73,26.78,26.7,26.77,200000.0,22.752,22.7946,22.7265,22.7861,200000.0
2012-05-18 10:25:00,26.78,26.78,26.75,26.78,398000.0,22.7946,22.7946,22.769,22.7946,398000.0
2012-05-18 10:30:00,26.77,26.85,26.75,26.82,240800.0,22.7861,22.8542,22.769,22.8286,240800.0
2012-05-18 10:35:00,26.82,26.86,26.79,26.84,180000.0,22.8286,22.8627,22.8031,22.8456,180000.0
2012-05-18 10:40:00,26.84,26.85,26.8,26.85,143600.0,22.8456,22.8542,22.8116,22.8542,143600.0
2012-05-18 10:45:00,26.85,26.88,26.83,26.88,111600.0,22.8542,22.8797,22.8371,22.8797,111600.0
2012-05-18 10:50:00,26.87,26.9,26.86,26.9,140400.0,22.8712,22.8967,22.8627,22.8967,140400.0
2012-05-18 10:55:00,26.9,26.91,26.85,26.87,202800.0,22.8967,22.9052,22.8542,22.8712,202800.0
2012-05-18 11:00:00,26.87,26.9,26.83,26.83,253200.0,22.8712,22.8967,22.8371,22.8371,253200.0
2012-05-18 11:05:00,26.83,26.85,26.8,26.8,185600.0,22.8371,22.8542,22.8116,22.8116,185600.0
2012-05-18 11:10:00,26.8,26.86,26.8,26.82,130800.0,22.8116,22.8627,22.8116,22.8286,130800.0
2012-05-18 11:15:00,26.82,26.86,26.81,26.81,73200.0,22.8286,22.8627,22.8201,22.8201,73200.0
2012-05-18 11:20:00,26.81,26.82,26.77,26.81,162000.0,22.8201,22.8286,22.7861,22.8201,162000.0
2012-05-18 11:25:00,26.81,26.89,26.81,26.81,111600.0,22.8201,22.8882,22.8201,22.8201,111600.0
2012-05-18 11:30:00,26.81,26.83,26.73,26.75,92800.0,22.8201,22.8371,22.752,22.769,92800.0
2012-05-18 11:35:00,26.76,26.77,26.62,26.74,193200.0,22.7775,22.7861,22.6584,22.7605,193200.0
2012-05-18 11:40:00,26.74,26.78,26.71,26.77,158000.0,22.7605,22.7946,22.735,22.7861,158000.0
2012-05-18 11:45:00,26.77,26.77,26.7,26.73,291200.0,22.7861,22.7861,22.7265,22.752,291200.0
2012-05-18 11:50:00,26.72,26.74,26.7,26.72,149200.0,22.7435,22.7605,22.7265,22.7435,149200.0
2012-05-18 11:55:00,26.71,26.74,26.7,26.74,304800.0,22.735,22.7605,22.7265,22.7605,304800.0
2012-05-18 12:00:00,26.73,26.86,26.73,26.85,166000.0,22.752,22.8627,22.752,22.8542,166000.0
2012-05-18 12:05:00,26.85,26.91,26.83,26.9,179600.0,22.8542,22.9052,22.8371,22.8967,179600.0
2012-05-18 12:10:00,26.9,26.95,26.9,26.94,102000.0,22.8967,22.9393,22.8967,22.9308,102000.0
2012-05-18 12:15:00,26.94,26.94,26.84,26.85,84400.0,22.9308,22.9308,22.8456,22.8542,84400.0
2012-05-18 12:20:00,26.85,26.87,26.83,26.86,92400.0,22.8542,22.8712,22.8371,22.8627,92400.0
2012-05-18 12:25:00,26.87,26.93,26.86,26.89,100400.0,22.8712,22.9222,22.8627,22.8882,100400.0
2012-05-18 12:30:00,26.9,26.92,26.89,26.9,207600.0,22.8967,22.9137,22.8882,22.8967,207600.0
2012-05-18 12:35:00,26.9,26.9,26.86,26.86,181200.0,22.8967,22.8967,22.8627,22.8627,181200.0
2012-05-18 12:40:00,26.86,26.9,26.85,26.86,70000.0,22.8627,22.8967,22.8542,22.8627,70000.0
2012-05-18 12:45:00,26.86,26.86,26.83,26.85,92400.0,22.8627,22.8627,22.8371,22.8542,92400.0
2012-05-18 12:50:00,26.86,26.9,26.86,26.86,79200.0,22.8627,22.8967,22.8627,22.8627,79200.0
2012-05-18 12:55:00,26.86,26.86,26.81,26.81,62400.0,22.8627,22.8627,22.8201,22.8201,62400.0
2012-05-18 13:00:00,26.81,26.82,26.74,26.74,57200.0,22.8201,22.8286,22.7605,22.7605,57200.0
2012-05-18 13:05:00,26.75,26.75,26.67,26.7,91200.0,22.769,22.769,22.7009,22.7265,91200.0
2012-05-18 13:10:00,26.69,26.71,26.67,26.67,33200.0,22.718,22.735,22.7009,22.7009,33200.0
2012-05-18 13:15:00,26.67,26.75,26.67,26.72,72400.0,22.7009,22.769,22.7009,22.7435,72400.0
2012-05-18 13:20:00,26.72,26.72,26.68,26.68,31200.0,22.7435,22.7435,22.7095,22.7095,31200.0
2012-05-18 13:25:00,26.67,26.68,26.66,26.68,38800.0,22.7009,22.7095,22.6924,22.7095,38800.0
2012-05-18 13:30:00,26.68,26.69,26.66,26.67,75200.0,22.7095,22.718,22.6924,22.7009,75200.0
2012-05-18 13:35:00,26.67,26.7,26.6,26.6,53200.0,22.7009,22.7265,22.6414,22.6414,53200.0
2012-05-18 13:40:00,26.6,26.62,26.58,26.58,55600.0,22.6414,22.6584,22.6243,22.6243,55600.0
2012-05-18 13:45:00,26.59,26.61,26.58,26.61,49200.0,22.6328,22.6499,22.6243,22.6499,49200.0
2012-05-18 13:50:00,26.61,26.62,26.52,26.53,163200.0,22.6499,22.6584,22.5733,22.5818,163200.0
2012-05-18 13:55:00,26.53,26.56,26.51,26.51,63200.0,22.5818,22.6073,22.5648,22.5648,63200.0
2012-05-18 14:00:00,26.51,26.53,26.5,26.52,119200.0,22.5648,22.5818,22.5562,22.5733,119200.0
2012-05-18 14:05:00,26.52,26.56,26.49,26.5,190800.0,22.5733,22.6073,22.5477,22.5562,190800.0
2012-05-18 14:10:00,26.5,26.55,26.5,26.54,62800.0,22.5562,22.5988,22.5562,22.5903,62800.0
2012-05-18 14:15:00,26.55,26.57,26.55,26.55,120800.0,22.5988,22.6158,22.5988,22.5988,120800.0
2012-05-18 14:20:00,26.55,26.57,26.55,26.55,137600.0,22.5988,22.6158,22.5988,22.5988,137600.0
2012-05-18 14:25:00,26.55,26.56,26.52,26.56,116400.0,22.5988,22.6073,22.5733,22.6073,116400.0
2012-05-18 14:30:00,26.56,26.56,26.47,26.5,70400.0,22.6073,22.6073,22.5307,22.5562,70400.0
2012-05-18 14:35:00,26.5,26.55,26.5,26.51,122800.0,22.5562,22.5988,22.5562,22.5648,122800.0
2012-05-18 14:40:00,26.5,26.51,26.48,26.48,107200.0,22.5562,22.5648,22.5392,22.5392,107200.0
2012-05-18 14:45:00,26.48,26.52,26.48,26.52,144000.0,22.5392,22.5733,22.5392,22.5733,144000.0
2012-05-18 14:50:00,26.52,26.58,26.5,26.52,96800.0,22.5733,22.6243,22.5562,22.5733,96800.0
2012-05-18 14:55:00,26.52,26.52,26.47,26.49,74400.0,22.5733,22.5733,22.5307,22.5477,74400.0
2012-05-18 15:00:00,26.49,26.49,26.44,26.47,110000.0,22.5477,22.5477,22.5052,22.5307,110000.0
2012-05-18 15:05:00,26.48,26.54,26.47,26.48,235600.0,22.5392,22.5903,22.5307,22.5392,235600.0
2012-05-18 15:10:00,26.48,26.53,26.47,26.48,197600.0,22.5392,22.5818,22.5307,22.5392,197600.0
2012-05-18 15:15:00,26.48,26.5,26.47,26.48,76000.0,22.5392,22.5562,22.5307,22.5392,76000.0
2012-05-18 15:20:00,26.48,26.48,26.38,26.39,128400.0,22.5392,22.5392,22.4541,22.4626,128400.0
2012-05-18 15:25:00,26.39,26.42,26.34,26.35,154400.0,22.4626,22.4881,22.4201,22.4286,154400.0
2012-05-18 15:30:00,26.35,26.39,26.29,26.29,349600.0,22.4286,22.4626,22.3775,22.3775,349600.0
2012-05-18 15:35:00,26.29,26.34,26.29,26.32,233200.0,22.3775,22.4201,22.3775,22.403,233200.0
2012-05-18 15:40:00,26.33,26.35,26.28,26.29,240800.0,22.4115,22.4286,22.369,22.3775,240800.0
2012-05-18 15:45:00,26.29,26.34,26.29,26.29,213200.0,22.3775,22.4201,22.3775,22.3775,213200.0
2012-05-18 15:50:00,26.29,26.33,26.27,26.28,204000.0,22.3775,22.4115,22.3605,22.369,204000.0
2012-05-18 15:55:00,26.28,26.36,26.28,26.36,488800.0,22.369,22.4371,22.369,22.4371,488800.0
2012-05-21 09:30:00,26.33,26.48,26.33,26.48,178000.0,22.4115,22.5392,22.4115,22.5392,178000.0
2012-05-21 09:35:00,26.48,26.59,26.45,26.56,78400.0,22.5392,22.6328,22.5137,22.6073,78400.0
2012-05-21 09:40:00,26.56,26.59,26.43,26.43,122800.0,22.6073,22.6328,22.4967,22.4967,122800.0
2012-05-21 09:45:00,26.47,26.48,26.4,26.4,58400.0,22.5307,22.5392,22.4711,22.4711,58400.0
2012-05-21 09:50:00,26.41,26.43,26.33,26.35,176000.0,22.4796,22.4967,22.4115,22.4286,176000.0
2012-05-21 09:55:00,26.35,26.5,26.35,26.49,65200.0,22.4286,22.5562,22.4286,22.5477,65200.0
2012-05-21 10:00:00,26.49,26.49,26.44,26.49,60400.0,22.5477,22.5477,22.5052,22.5477,60400.0
2012-05-21 10:05:00,26.49,26.57,26.48,26.52,93600.0,22.5477,22.6158,22.5392,22.5733,93600.0
2012-05-21 10:10:00,26.52,26.55,26.48,26.52,160800.0,22.5733,22.5988,22.5392,22.5733,160800.0
2012-05-21 10:15:00,26.53,26.67,26.5,26.64,122800.0,22.5818,22.7009,22.5562,22.6754,122800.0
2012-05-21 10:20:00,26.64,26.7,26.63,26.67,95200.0,22.6754,22.7265,22.6669,22.7009,95200.0
2012-05-21 10:25:00,26.66,26.71,26.62,26.68,112400.0,22.6924,22.735,22.6584,22.7095,112400.0
2012-05-21 10:30:00,26.7,26.74,26.69,26.72,110400.0,22.7265,22.7605,22.718,22.7435,110400.0
2012-05-21 10:35:00,26.72,26.72,26.67,26.68,134000.0,22.7435,22.7435,22.7009,22.7095,134000.0
2012-05-21 10:40:00,26.68,26.72,26.66,26.7,140000.0,22.7095,22.7435,22.6924,22.7265,140000.0
2012-05-21 10:45:00,26.7,26.72,26.64,26.64,139600.0,22.7265,22.7435,22.6754,22.6754,139600.0
2012-05-21 10:50:00,26.64,26.7,26.64,26.7,98400.0,22.6754,22.7265,22.6754,22.7265,98400.0
2012-05-21 10:55:00,26.7,26.73,26.67,26.72,207200.0,22.7265,22.752,22.7009,22.7435,207200.0
2012-05-21 11:00:00,26.72,26.72,26.68,26.68,73600.0,22.7435,22.7435,22.7095,22.7095,73600.0
2012-05-21 11:05:00,26.66,26.68,26.61,26.61,61600.0,22.6924,22.7095,22.6499,22.6499,61600.0
2012-05-21 11:10:00,26.61,26.63,26.58,26.61,73200.0,22.6499,22.6669,22.6243,22.6499,73200.0
2012-05-21 11:15:00,26.62,26.66,26.61,26.64,147600.0,22.6584,22.6924,22.6499,22.6754,147600.0
2012-05-21 11:20:00,26.64,26.66,26.62,26.64,89600.0,22.6754,22.6924,22.6584,22.6754,89600.0
2012-05-21 11:25:00,26.63,26.66,26.6,26.63,88800.0,22.6669,22.6924,22.6414,22.6669,88800.0
2012-05-21 11:30:00,26.66,26.66,26.61,26.63,75600.0,22.6924,22.6924,22.6499,22.6669,75600.0
2012-05-21 11:35:00,26.62,26.64,26.59,26.6,62000.0,22.6584,22.6754,22.6328,22.6414,62000.0
2012-05-21 11:40:00,26.6,26.63,26.57,26.62,113600.0,22.6414,22.6669,22.6158,22.6584,113600.0
2012-05-21 11:45:00,26.62,26.65,26.62,26.64,35200.0,22.6584,22.6839,22.6584,22.6754,35200.0
2012-05-21 11:50:00,26.64,26.64,26.63,26.63,39200.0,22.6754,22.6754,22.6669,22.6669,39200.0
2012-05-21 11:55:00,26.63,26.68,26.63,26.67,53600.0,22.6669,22.7095,22.6669,22.7009,53600.0
2012-05-21 12:00:00,26.67,26.68,26.65,26.68,94000.0,22.7009,22.7095,22.6839,22.7095,94000.0
2012-05-21 12:05:00,26.68,26.7,26.66,26.68,52000.0,22.7095,22.7265,22.6924,22.7095,52000.0
2012-05-21 12:10:00,26.68,26.72,26.68,26.68,63600.0,22.7095,22.7435,22.7095,22.7095,63600.0
2012-05-21 12:15:00,26.68,26.7,26.67,26.69,46400.0,22.7095,22.7265,22.7009,22.718,46400.0
2012-05-21 12:20:00,26.69,26.75,26.69,26.73,65600.0,22.718,22.769,22.718,22.752,65600.0
2012-05-21 12:25:00,26.73,26.78,26.73,26.78,84400.0,22.752,22.7946,22.752,22.7946,84400.0
2012-05-21 12:30:00,26.77,26.79,26.75,26.77,61600.0,22.7861,22.8031,22.769,22.7861,61600.0
2012-05-21 12:35:00,26.77,26.8,26.77,26.78,72000.0,22.7861,22.8116,22.7861,22.7946,72000.0
2012-05-21 12:40:00,26.78,26.78,26.75,26.75,52000.0,22.7946,22.7946,22.769,22.769,52000.0
2012-05-21 12:45:00,26.75,26.76,26.73,26.74,32400.0,22.769,22.7775,22.752,22.7605,32400.0
2012-05-21 12:50:00,26.74,26.75,26.71,26.75,46800.0,22.7605,22.769,22.735,22.769,46800.0
2012-05-21 12:55:00,26.74,26.74,26.71,26.74,28800.0,22.7605,22.7605,22.735,22.7605,28800.0
2012-05-21 13:00:00,26.74,26.75,26.71,26.73,50000.0,22.7605,22.769,22.735,22.752,50000.0
2012-05-21 13:05:00,26.74,26.75,26.71,26.75,57200.0,22.7605,22.769,22.735,22.769,57200.0
2012-05-21 13:10:00,26.75,26.77,26.72,26.72,85600.0,22.769,22.7861,22.7435,22.7435,85600.0
2012-05-21 13:15:00,26.72,26.74,26.71,26.73,60000.0,22.7435,22.7605,22.735,22.752,60000.0
2012-05-21 13:20:00,26.73,26.75,26.73,26.75,52800.0,22.752,22.769,22.752,22.769,52800.0
2012-05-21 13:25:00,26.73,26.73,26.7,26.7,33200.0,22.752,22.752,22.7265,22.7265,33200.0
2012-05-21 13:30:00,26.71,26.72,26.67,26.68,65200.0,22.735,22.7435,22.7009,22.7095,65200.0
2012-05-21 13:35:00,26.68,26.71,26.68,26.69,69600.0,22.7095,22.735,22.7095,22.718,69600.0
2012-05-21 13:40:00,26.69,26.71,26.67,26.7,83200.0,22.718,22.735,22.7009,22.7265,83200.0
2012-05-21 13:45:00,26.7,26.74,26.7,26.72,73600.0,22.7265,22.7605,22.7265,22.7435,73600.0
2012-05-21 13:50:00,26.72,26.73,26.68,26.71,119600.0,22.7435,22.752,22.7095,22.735,119600.0
2012-05-21 13:55:00,26.72,26.72,26.69,26.71,52800.0,22.7435,22.7435,22.718,22.735,52800.0
2012-05-21 14:00:00,26.71,26.72,26.65,26.66,127200.0,22.735,22.7435,22.6839,22.6924,127200.0
2012-05-21 14:05:00,26.66,26.72,26.65,26.7,91200.0,22.6924,22.7435,22.6839,22.7265,91200.0
2012-05-21 14:10:00,26.71,26.72,26.68,26.71,58000.0,22.735,22.7435,22.7095,22.735,58000.0
2012-05-21 14:15:00,26.71,26.73,26.68,26.72,63200.0,22.735,22.752,22.7095,22.7435,63200.0
2012-05-21 14:20:00,26.72,26.75,26.7,26.73,102800.0,22.7435,22.769,22.7265,22.752,102800.0
2012-05-21 14:25:00,26.73,26.74,26.71,26.71,42000.0,22.752,22.7605,22.735,22.735,42000.0
2012-05-21 14:30:00,26.71,26.72,26.68,26.71,51200.0,22.735,22.7435,22.7095,22.735,51200.0
2012-05-21 14:35:00,26.71,26.73,26.68,26.68,74400.0,22.735,22.752,22.7095,22.7095,74400.0
2012-05-21 14:40:00,26.68,26.71,26.68,26.7,120800.0,22.7095,22.735,22.7095,22.7265,120800.0
2012-05-21 14:45:00,26.71,26.73,26.7,26.73,70800.0,22.735,22.752,22.7265,22.752,70800.0
2012-05-21 14:50:00,26.73,26.77,26.73,26.76,56000.0,22.752,22.7861,22.752,22.7775,56000.0
2012-05-21 14:55:00,26.76,26.78,26.74,26.75,66800.0,22.7775,22.7946,22.7605,22.769,66800.0
2012-05-21 15:00:00,26.75,26.78,26.75,26.75,90800.0,22.769,22.7946,22.769,22.769,90800.0
2012-05-21 15:05:00,26.75,26.78,26.75,26.75,106000.0,22.769,22.7946,22.769,22.769,106000.0
2012-05-21 15:10:00,26.75,26.77,26.74,26.75,198400.0,22.769,22.7861,22.7605,22.769,198400.0
2012-05-21 15:15:00,26.76,26.78,26.75,26.77,147600.0,22.7775,22.7946,22.769,22.7861,147600.0
2012-05-21 15:20:00,26.78,26.81,26.77,26.78,133600.0,22.7946,22.8201,22.7861,22.7946,133600.0
2012-05-21 15:25:00,26.78,26.8,26.77,26.77,197600.0,22.7946,22.8116,22.7861,22.7861,197600.0
2012-05-21 15:30:00,26.77,26.81,26.75,26.81,231200.0,22.7861,22.8201,22.769,22.8201,231200.0
2012-05-21 15:35:00,26.81,26.82,26.78,26.81,246400.0,22.8201,22.8286,22.7946,22.8201,246400.0
2012-05-21 15:40:00,26.81,26.84,26.79,26.83,254000.0,22.8201,22.8456,22.8031,22.8371,254000.0
2012-05-21 15:45:00,26.83,26.84,26.8,26.82,389200.0,22.8371,22.8456,22.8116,22.8286,389200.0
2012-05-21 15:50:00,26.82,26.83,26.81,26.82,284800.0,22.8286,22.8371,22.8201,22.8286,284800.0
2012-05-21 15:55:00,26.82,26.82,26.81,26.81,499200.0,22.8286,22.8286,22.8201,22.8201,499200.0
2012-05-22 09:30:00,26.81,26.99,26.8,26.97,253600.0,22.8201,22.9733,22.8116,22.9563,253600.0
2012-05-22 09:35:00,26.97,27.0,26.92,26.93,208800.0,22.9563,22.9818,22.9137,22.9222,208800.0
2012-05-22 09:40:00,26.93,27.03,26.89,27.0,255200.0,22.9222,23.0074,22.8882,22.9818,255200.0
2012-05-22 09:45:00,27.02,27.07,26.98,27.0,160800.0,22.9989,23.0414,22.9648,22.9818,160800.0
2012-05-22 09:50:00,26.99,27.05,26.99,27.04,174000.0,22.9733,23.0244,22.9733,23.0159,174000.0
2012-05-22 09:55:00,27.03,27.03,26.96,26.98,107600.0,23.0074,23.0074,22.9478,22.9648,107600.0
2012-05-22 10:00:00,26.99,27.04,26.96,27.03,125200.0,22.9733,23.0159,22.9478,23.0074,125200.0
2012-05-22 10:05:00,27.04,27.11,27.02,27.1,200000.0,23.0159,23.0755,22.9989,23.0669,200000.0
2012-05-22 10:10:00,27.1,27.15,27.09,27.1,133200.0,23.0669,23.1095,23.0584,23.0669,133200.0
2012-05-22 10:15:00,27.1,27.21,27.09,27.18,162400.0,23.0669,23.1606,23.0584,23.135,162400.0
2012-05-22 10:20:00,27.18,27.18,27.09,27.11,145600.0,23.135,23.135,23.0584,23.0755,145600.0
2012-05-22 10:25:00,27.11,27.14,27.1,27.11,62000.0,23.0755,23.101,23.0669,23.0755,62000.0
2012-05-22 10:30:00,27.11,27.18,27.11,27.17,81600.0,23.0755,23.135,23.0755,23.1265,81600.0
2012-05-22 10:35:00,27.16,27.19,27.14,27.17,163600.0,23.118,23.1436,23.101,23.1265,163600.0
2012-05-22 10:40:00,27.17,27.18,27.11,27.11,79600.0,23.1265,23.135,23.0755,23.0755,79600.0
2012-05-22 10:45:00,27.12,27.16,27.12,27.14,193200.0,23.084,23.118,23.084,23.101,193200.0
2012-05-22 10:50:00,27.13,27.17,27.12,27.14,116400.0,23.0925,23.1265,23.084,23.101,116400.0
2012-05-22 10:55:00,27.13,27.18,27.13,27.18,105200.0,23.0925,23.135,23.0925,23.135,105200.0
2012-05-22 11:00:00,27.18,27.19,27.15,27.18,80000.0,23.135,23.1436,23.1095,23.135,80000.0
2012-05-22 11:05:00,27.19,27.25,27.18,27.24,264800.0,23.1436,23.1946,23.135,23.1861,264800.0
2012-05-22 11:10:00,27.24,27.28,27.23,27.25,140400.0,23.1861,23.2202,23.1776,23.1946,140400.0
2012-05-22 11:15:00,27.25,27.29,27.25,27.27,116800.0,23.1946,23.2287,23.1946,23.2116,116800.0
2012-05-22 11:20:00,27.26,27.29,27.25,27.27,72000.0,23.2031,23.2287,23.1946,23.2116,72000.0
2012-05-22 11:25:00,27.28,27.28,27.23,27.25,268000.0,23.2202,23.2202,23.1776,23.1946,268000.0
2012-05-22 11:30:00,27.25,27.26,27.24,27.25,147600.0,23.1946,23.2031,23.1861,23.1946,147600.0
2012-05-22 11:35:00,27.24,27.24,27.21,27.22,82800.0,23.1861,23.1861,23.1606,23.1691,82800.0
2012-05-22 11:40:00,27.23,27.23,27.2,27.21,115200.0,23.1776,23.1776,23.1521,23.1606,115200.0
2012-05-22 11:45:00,27.2,27.23,27.18,27.23,55600.0,23.1521,23.1776,23.135,23.1776,55600.0
2012-05-22 11:50:00,27.23,27.26,27.22,27.22,70000.0,23.1776,23.2031,23.1691,23.1691,70000.0
2012-05-22 11:55:00,27.22,27.26,27.21,27.21,122400.0,23.1691,23.2031,23.1606,23.1606,122400.0
2012-05-22 12:00:00,27.21,27.21,27.16,27.16,241600.0,23.1606,23.1606,23.118,23.118,241600.0
2012-05-22 12:05:00,27.17,27.17,27.09,27.1,120800.0,23.1265,23.1265,23.0584,23.0669,120800.0
2012-05-22 12:10:00,27.09,27.12,27.09,27.12,71600.0,23.0584,23.084,23.0584,23.084,71600.0
2012-05-22 12:15:00,27.12,27.13,27.1,27.11,79600.0,23.084,23.0925,23.0669,23.0755,79600.0
2012-05-22 12:20:00,27.11,27.14,27.1,27.14,58400.0,23.0755,23.101,23.0669,23.101,58400.0
2012-05-22 12:25:00,27.14,27.15,27.11,27.15,55600.0,23.101,23.1095,23.0755,23.1095,55600.0
2012-05-22 12:30:00,27.15,27.15,27.14,27.15,35200.0,23.1095,23.1095,23.101,23.1095,35200.0
2012-05-22 12:35:00,27.15,27.19,27.15,27.19,63600.0,23.1095,23.1436,23.1095,23.1436,63600.0
2012-05-22 12:40:00,27.19,27.22,27.18,27.2,64400.0,23.1436,23.1691,23.135,23.1521,64400.0
2012-05-22 12:45:00,27.21,27.25,27.2,27.23,43200.0,23.1606,23.1946,23.1521,23.1776,43200.0
2012-05-22 12:50:00,27.24,27.24,27.19,27.22,44000.0,23.1861,23.1861,23.1436,23.1691,44000.0
2012-05-22 12:55:00,27.22,27.23,27.21,27.21,40000.0,23.1691,23.1776,23.1606,23.1606,40000.0
2012-05-22 13:00:00,27.21,27.27,27.21,27.25,69600.0,23.1606,23.2116,23.1606,23.1946,69600.0
2012-05-22 13:05:00,27.25,27.25,27.23,27.25,44400.0,23.1946,23.1946,23.1776,23.1946,44400.0
2012-05-22 13:10:00,27.25,27.25,27.23,27.25,35200.0,23.1946,23.1946,23.1776,23.1946,35200.0
2012-05-22 13:15:00,27.25,27.25,27.2,27.21,81200.0,23.1946,23.1946,23.1521,23.1606,81200.0
2012-05-22 13:20:00,27.21,27.25,27.21,27.25,38400.0,23.1606,23.1946,23.1606,23.1946,38400.0
2012-05-22 13:25:00,27.25,27.25,27.21,27.21,48000.0,23.1946,23.1946,23.1606,23.1606,48000.0
2012-05-22 13:30:00,27.2,27.24,27.18,27.24,81600.0,23.1521,23.1861,23.135,23.1861,81600.0
2012-05-22 13:35:00,27.24,27.24,27.18,27.19,128400.0,23.1861,23.1861,23.135,23.1436,128400.0
2012-05-22 13:40:00,27.19,27.19,27.15,27.16,70000.0,23.1436,23.1436,23.1095,23.118,70000.0
2012-05-22 13:45:00,27.15,27.16,27.13,27.14,38400.0,23.1095,23.118,23.0925,23.101,38400.0
2012-05-22 13:50:00,27.14,27.15,27.12,27.13,64400.0,23.101,23.1095,23.084,23.0925,64400.0
2012-05-22 13:55:00,27.13,27.14,27.11,27.14,73200.0,23.0925,23.101,23.0755,23.101,73200.0
2012-05-22 14:00:00,27.14,27.21,27.12,27.18,94000.0,23.101,23.1606,23.084,23.135,94000.0
2012-05-22 14:05:00,27.19,27.19,27.15,27.15,65200.0,23.1436,23.1436,23.1095,23.1095,65200.0
2012-05-22 14:10:00,27.15,27.15,27.13,27.14,54400.0,23.1095,23.1095,23.0925,23.101,54400.0
2012-05-22 14:15:00,27.14,27.16,27.11,27.13,78400.0,23.101,23.118,23.0755,23.0925,78400.0
2012-05-22 14:20:00,27.14,27.17,27.13,27.17,100000.0,23.101,23.1265,23.0925,23.1265,100000.0
2012-05-22 14:25:00,27.16,27.17,27.14,27.15,42800.0,23.118,23.1265,23.101,23.1095,42800.0
2012-05-22 14:30:00,27.14,27.18,27.1,27.12,111200.0,23.101,23.135,23.0669,23.084,111200.0
2012-05-22 14:35:00,27.12,27.16,27.11,27.14,68000.0,23.084,23.118,23.0755,23.101,68000.0
2012-05-22 14:40:00,27.14,27.17,27.13,27.17,42800.0,23.101,23.1265,23.0925,23.1265,42800.0
2012-05-22 14:45:00,27.17,27.17,27.13,27.15,42000.0,23.1265,23.1265,23.0925,23.1095,42000.0
2012-05-22 14:50:00,27.16,27.17,27.13,27.13,26400.0,23.118,23.1265,23.0925,23.0925,26400.0
2012-05-22 14:55:00,27.13,27.17,27.13,27.15,54000.0,23.0925,23.1265,23.0925,23.1095,54000.0
2012-05-22 15:00:00,27.16,27.17,27.13,27.15,68400.0,23.118,23.1265,23.0925,23.1095,68400.0
2012-05-22 15:05:00,27.16,27.16,27.13,27.13,53200.0,23.118,23.118,23.0925,23.0925,53200.0
2012-05-22 15:10:00,27.13,27.14,27.12,27.13,90000.0,23.0925,23.101,23.084,23.0925,90000.0
2012-05-22 15:15:00,27.12,27.15,27.1,27.1,92000.0,23.084,23.1095,23.0669,23.0669,92000.0
2012-05-22 15:20:00,27.11,27.11,27.08,27.09,133600.0,23.0755,23.0755,23.0499,23.0584,133600.0
2012-05-22 15:25:00,27.08,27.11,27.07,27.08,236800.0,23.0499,23.0755,23.0414,23.0499,236800.0
2012-05-22 15:30:00,27.07,27.09,27.04,27.05,227200.0,23.0414,23.0584,23.0159,23.0244,227200.0
2012-05-22 15:35:00,27.05,27.1,27.04,27.07,222400.0,23.0244,23.0669,23.0159,23.0414,222400.0
2012-05-22 15:40:00,27.07,27.09,27.05,27.07,256000.0,23.0414,23.0584,23.0244,23.0414,256000.0
2012-05-22 15:45:00,27.06,27.07,27.01,27.03,400400.0,23.0329,23.0414,22.9903,23.0074,400400.0
2012-05-22 15:50:00,27.02,27.08,27.02,27.07,301600.0,22.9989,23.0499,22.9989,23.0414,301600.0
2012-05-22 15:55:00,27.07,27.11,27.04,27.11,512000.0,23.0414,23.0755,23.0159,23.0755,512000.0
2012-05-23 09:30:00,26.94,27.2,26.94,27.15,275600.0,22.9308,23.1521,22.9308,23.1095,275600.0
2012-05-23 09:35:00,27.15,27.21,27.11,27.17,106800.0,23.1095,23.1606,23.0755,23.1265,106800.0
2012-05-23 09:40:00,27.17,27.23,27.15,27.22,130000.0,23.1265,23.1776,23.1095,23.1691,130000.0
2012-05-23 09:45:00,27.22,27.23,27.05,27.1,108400.0,23.1691,23.1776,23.0244,23.0669,108400.0
2012-05-23 09:50:00,27.11,27.16,27.1,27.13,70000.0,23.0755,23.118,23.0669,23.0925,70000.0
2012-05-23 09:55:00,27.13,27.23,27.12,27.2,170000.0,23.0925,23.1776,23.084,23.1521,170000.0
2012-05-23 10:00:00,27.22,27.25,27.13,27.13,123600.0,23.1691,23.1946,23.0925,23.0925,123600.0
2012-05-23 10:05:00,27.13,27.21,27.12,27.13,132000.0,23.0925,23.1606,23.084,23.0925,132000.0
2012-05-23 10:10:00,27.14,27.15,27.06,27.1,90400.0,23.101,23.1095,23.0329,23.0669,90400.0
2012-05-23 10:15:00,27.11,27.13,27.0,27.0,156400.0,23.0755,23.0925,22.9818,22.9818,156400.0
2012-05-23 10:20:00,27.0,27.04,26.95,26.95,217600.0,22.9818,23.0159,22.9393,22.9393,217600.0
2012-05-23 10:25:00,26.96,26.98,26.93,26.96,117600.0,22.9478,22.9648,22.9222,22.9478,117600.0
2012-05-23 10:30:00,26.96,26.96,26.91,26.93,120800.0,22.9478,22.9478,22.9052,22.9222,120800.0
2012-05-23 10:35:00,26.92,26.92,26.8,26.81,123200.0,22.9137,22.9137,22.8116,22.8201,123200.0
2012-05-23 10:40:00,26.81,26.86,26.81,26.83,53600.0,22.8201,22.8627,22.8201,22.8371,53600.0
2012-05-23 10:45:00,26.82,26.83,26.75,26.76,46800.0,22.8286,22.8371,22.769,22.7775,46800.0
2012-05-23 10:50:00,26.76,26.79,26.74,26.77,61200.0,22.7775,22.8031,22.7605,22.7861,61200.0
2012-05-23 10:55:00,26.79,26.82,26.77,26.81,51200.0,22.8031,22.8286,22.7861,22.8201,51200.0
2012-05-23 11:00:00,26.81,26.83,26.77,26.82,78800.0,22.8201,22.8371,22.7861,22.8286,78800.0
2012-05-23 11:05:00,26.82,26.88,26.82,26.86,204800.0,22.8286,22.8797,22.8286,22.8627,204800.0
2012-05-23 11:10:00,26.86,26.89,26.84,26.88,41200.0,22.8627,22.8882,22.8456,22.8797,41200.0
2012-05-23 11:15:00,26.89,26.92,26.87,26.88,52000.0,22.8882,22.9137,22.8712,22.8797,52000.0
2012-05-23 11:20:00,26.89,26.9,26.83,26.86,30800.0,22.8882,22.8967,22.8371,22.8627,30800.0
2012-05-23 11:25:00,26.86,26.87,26.81,26.84,104800.0,22.8627,22.8712,22.8201,22.8456,104800.0
2012-05-23 11:30:00,26.84,26.88,26.82,26.83,88800.0,22.8456,22.8797,22.8286,22.8371,88800.0
2012-05-23 11:35:00,26.84,26.84,26.79,26.82,42400.0,22.8456,22.8456,22.8031,22.8286,42400.0
2012-05-23 11:40:00,26.83,26.89,26.83,26.85,46800.0,22.8371,22.8882,22.8371,22.8542,46800.0
2012-05-23 11:45:00,26.85,26.85,26.79,26.81,34800.0,22.8542,22.8542,22.8031,22.8201,34800.0
2012-05-23 11:50:00,26.82,26.83,26.8,26.81,29200.0,22.8286,22.8371,22.8116,22.8201,29200.0
2012-05-23 11:55:00,26.81,26.81,26.77,26.79,59600.0,22.8201,22.8201,22.7861,22.8031,59600.0
2012-05-23 12:00:00,26.79,26.8,26.71,26.73,95200.0,22.8031,22.8116,22.735,22.752,95200.0
2012-05-23 12:05:00,26.72,26.73,26.67,26.68,81600.0,22.7435,22.752,22.7009,22.7095,81600.0
2012-05-23 12:10:00,26.69,26.69,26.66,26.67,67600.0,22.718,22.718,22.6924,22.7009,67600.0
2012-05-23 12:15:00,26.68,26.72,26.67,26.72,34000.0,22.7095,22.7435,22.7009,22.7435,34000.0
2012-05-23 12:20:00,26.71,26.71,26.68,26.68,28000.0,22.735,22.735,22.7095,22.7095,28000.0
2012-05-23 12:25:00,26.68,26.68,26.64,26.67,50400.0,22.7095,22.7095,22.6754,22.7009,50400.0
2012-05-23 12:30:00,26.66,26.68,26.66,26.68,39200.0,22.6924,22.7095,22.6924,22.7095,39200.0
2012-05-23 12:35:00,26.68,26.69,26.67,26.68,45600.0,22.7095,22.718,22.7009,22.7095,45600.0
2012-05-23 12:40:00,26.69,26.69,26.67,26.67,71200.0,22.718,22.718,22.7009,22.7009,71200.0
2012-05-23 12:45:00,26.68,26.7,26.68,26.7,45600.0,22.7095,22.7265,22.7095,22.7265,45600.0
2012-05-23 12:50:00,26.69,26.69,26.65,26.65,49200.0,22.718,22.718,22.6839,22.6839,49200.0
2012-05-23 12:55:00,26.66,26.66,26.63,26.64,38800.0,22.6924,22.6924,22.6669,22.6754,38800.0
2012-05-23 13:00:00,26.64,26.67,26.63,26.65,66400.0,22.6754,22.7009,22.6669,22.6839,66400.0
2012-05-23 13:05:00,26.64,26.66,26.63,26.64,57200.0,22.6754,22.6924,22.6669,22.6754,57200.0
2012-05-23 13:10:00,26.64,26.66,26.63,26.64,38400.0,22.6754,22.6924,22.6669,22.6754,38400.0
2012-05-23 13:15:00,26.64,26.66,26.6,26.61,74800.0,22.6754,22.6924,22.6414,22.6499,74800.0
2012-05-23 13:20:00,26.61,26.7,26.6,26.61,139200.0,22.6499,22.7265,22.6414,22.6499,139200.0
2012-05-23 13:25:00,26.62,26.65,26.61,26.65,63200.0,22.6584,22.6839,22.6499,22.6839,63200.0
2012-05-23 13:30:00,26.65,26.67,26.63,26.64,49200.0,22.6839,22.7009,22.6669,22.6754,49200.0
2012-05-23 13:35:00,26.64,26.68,26.64,26.67,77200.0,22.6754,22.7095,22.6754,22.7009,77200.0
2012-05-23 13:40:00,26.68,26.7,26.66,26.67,81600.0,22.7095,22.7265,22.6924,22.7009,81600.0
2012-05-23 13:45:00,26.68,26.7,26.67,26.7,124800.0,22.7095,22.7265,22.7009,22.7265,124800.0
2012-05-23 13:50:00,26.7,26.7,26.64,26.66,181600.0,22.7265,22.7265,22.6754,22.6924,181600.0
2012-05-23 13:55:00,26.67,26.67,26.64,26.65,173600.0,22.7009,22.7009,22.6754,22.6839,173600.0
2012-05-23 14:00:00,26.65,26.66,26.61,26.61,132400.0,22.6839,22.6924,22.6499,22.6499,132400.0
2012-05-23 14:05:00,26.62,26.65,26.6,26.65,98400.0,22.6584,22.6839,22.6414,22.6839,98400.0
2012-05-23 14:10:00,26.66,26.66,26.59,26.59,56800.0,22.6924,22.6924,22.6328,22.6328,56800.0
2012-05-23 14:15:00,26.59,26.63,26.55,26.59,91600.0,22.6328,22.6669,22.5988,22.6328,91600.0
2012-05-23 14:20:00,26.59,26.62,26.58,26.58,88800.0,22.6328,22.6584,22.6243,22.6243,88800.0
2012-05-23 14:25:00,26.58,26.61,26.58,26.58,98800.0,22.6243,22.6499,22.6243,22.6243,98800.0
2012-05-23 14:30:00,26.57,26.61,26.57,26.59,59200.0,22.6158,22.6499,22.6158,22.6328,59200.0
2012-05-23 14:35:00,26.59,26.62,26.58,26.6,95200.0,22.6328,22.6584,22.6243,22.6414,95200.0
2012-05-23 14:40:00,26.6,26.66,26.59,26.63,126400.0,22.6414,22.6924,22.6328,22.6669,126400.0
2012-05-23 14:45:00,26.63,26.65,26.63,26.65,84000.0,22.6669,22.6839,22.6669,22.6839,84000.0
2012-05-23 14:50:00,26.65,26.7,26.65,26.68,86800.0,22.6839,22.7265,22.6839,22.7095,86800.0
2012-05-23 14:55:00,26.68,26.74,26.66,26.74,87200.0,22.7095,22.7605,22.6924,22.7605,87200.0
2012-05-23 15:00:00,26.74,26.74,26.69,26.7,77200.0,22.7605,22.7605,22.718,22.7265,77200.0
2012-05-23 15:05:00,26.7,26.71,26.66,26.71,100800.0,22.7265,22.735,22.6924,22.735,100800.0
2012-05-23 15:10:00,26.71,26.72,26.66,26.69,150400.0,22.735,22.7435,22.6924,22.718,150400.0
2012-05-23 15:15:00,26.69,26.72,26.68,26.71,219200.0,22.718,22.7435,22.7095,22.735,219200.0
2012-05-23 15:20:00,26.73,26.77,26.7,26.7,122800.0,22.752,22.7861,22.7265,22.7265,122800.0
2012-05-23 15:25:00,26.7,26.77,26.7,26.75,94800.0,22.7265,22.7861,22.7265,22.769,94800.0
2012-05-23 15:30:00,26.75,26.85,26.75,26.83,150800.0,22.769,22.8542,22.769,22.8371,150800.0
2012-05-23 15:35:00,26.83,26.9,26.83,26.88,141200.0,22.8371,22.8967,22.8371,22.8797,141200.0
2012-05-23 15:40:00,26.88,26.94,26.88,26.93,182400.0,22.8797,22.9308,22.8797,22.9222,182400.0
2012-05-23 15:45:00,26.93,26.93,26.86,26.87,216800.0,22.9222,22.9222,22.8627,22.8712,216800.0
2012-05-23 15:50:00,26.87,26.9,26.83,26.84,234800.0,22.8712,22.8967,22.8371,22.8456,234800.0
2012-05-23 15:55:00,26.84,26.88,26.83,26.88,337600.0,22.8456,22.8797,22.8371,22.8797,337600.0
2012-05-24 09:30:00,26.92,27.05,26.9,27.01,186000.0,22.9137,23.0244,22.8967,22.9903,186000.0
2012-05-24 09:35:00,27.02,27.16,26.98,26.99,140800.0,22.9989,23.118,22.9648,22.9733,140800.0
2012-05-24 09:40:00,27.0,27.05,26.98,27.04,162000.0,22.9818,23.0244,22.9648,23.0159,162000.0
2012-05-24 09:45:00,27.04,27.08,26.94,26.94,100800.0,23.0159,23.0499,22.9308,22.9308,100800.0
2012-05-24 09:50:00,26.93,26.96,26.87,26.91,116800.0,22.9222,22.9478,22.8712,22.9052,116800.0
2012-05-24 09:55:00,26.9,26.93,26.88,26.91,96800.0,22.8967,22.9222,22.8797,22.9052,96800.0
2012-05-24 10:00:00,26.92,26.98,26.9,26.93,163200.0,22.9137,22.9648,22.8967,22.9222,163200.0
2012-05-24 10:05:00,26.94,27.01,26.94,26.99,142000.0,22.9308,22.9903,22.9308,22.9733,142000.0
2012-05-24 10:10:00,26.99,27.02,26.98,26.99,136800.0,22.9733,22.9989,22.9648,22.9733,136800.0
2012-05-24 10:15:00,27.0,27.06,26.99,27.04,142000.0,22.9818,23.0329,22.9733,23.0159,142000.0
2012-05-24 10:20:00,27.03,27.05,26.95,27.0,162400.0,23.0074,23.0244,22.9393,22.9818,162400.0
2012-05-24 10:25:00,27.0,27.03,26.96,27.03,99200.0,22.9818,23.0074,22.9478,23.0074,99200.0
2012-05-24 10:30:00,27.02,27.09,27.01,27.07,93600.0,22.9989,23.0584,22.9903,23.0414,93600.0
2012-05-24 10:35:00,27.06,27.07,27.05,27.05,56000.0,23.0329,23.0414,23.0244,23.0244,56000.0
2012-05-24 10:40:00,27.06,27.08,27.04,27.04,83200.0,23.0329,23.0499,23.0159,23.0159,83200.0
2012-05-24 10:45:00,27.04,27.05,27.02,27.03,54400.0,23.0159,23.0244,22.9989,23.0074,54400.0
2012-05-24 10:50:00,27.03,27.04,26.97,26.98,87600.0,23.0074,23.0159,22.9563,22.9648,87600.0
2012-05-24 10:55:00,26.98,27.0,26.93,26.93,100400.0,22.9648,22.9818,22.9222,22.9222,100400.0
2012-05-24 11:00:00,26.94,26.98,26.94,26.95,83200.0,22.9308,22.9648,22.9308,22.9393,83200.0
2012-05-24 11:05:00,26.95,26.98,26.94,26.94,78800.0,22.9393,22.9648,22.9308,22.9308,78800.0
2012-05-24 11:10:00,26.94,27.0,26.93,26.96,109200.0,22.9308,22.9818,22.9222,22.9478,109200.0
2012-05-24 11:15:00,26.95,26.99,26.95,26.95,60000.0,22.9393,22.9733,22.9393,22.9393,60000.0
2012-05-24 11:20:00,26.96,26.98,26.93,26.94,60400.0,22.9478,22.9648,22.9222,22.9308,60400.0
2012-05-24 11:25:00,26.94,26.97,26.94,26.96,70800.0,22.9308,22.9563,22.9308,22.9478,70800.0
2012-05-24 11:30:00,26.95,26.97,26.9,26.91,92000.0,22.9393,22.9563,22.8967,22.9052,92000.0
2012-05-24 11:35:00,26.91,26.95,26.91,26.93,37200.0,22.9052,22.9393,22.9052,22.9222,37200.0
2012-05-24 11:40:00,26.93,26.95,26.9,26.9,113200.0,22.9222,22.9393,22.8967,22.8967,113200.0
2012-05-24 11:45:00,26.9,26.9,26.88,26.89,96000.0,22.8967,22.8967,22.8797,22.8882,96000.0
2012-05-24 11:50:00,26.89,26.92,26.89,26.92,84800.0,22.8882,22.9137,22.8882,22.9137,84800.0
2012-05-24 11:55:00,26.92,26.92,26.89,26.89,89600.0,22.9137,22.9137,22.8882,22.8882,89600.0
2012-05-24 12:00:00,26.89,26.9,26.83,26.87,103200.0,22.8882,22.8967,22.8371,22.8712,103200.0
2012-05-24 12:05:00,26.87,26.88,26.83,26.86,35200.0,22.8712,22.8797,22.8371,22.8627,35200.0
2012-05-24 12:10:00,26.86,26.88,26.84,26.85,97200.0,22.8627,22.8797,22.8456,22.8542,97200.0
2012-05-24 12:15:00,26.84,26.85,26.82,26.84,54000.0,22.8456,22.8542,22.8286,22.8456,54000.0
2012-05-24 12:20:00,26.84,26.85,26.82,26.84,59600.0,22.8456,22.8542,22.8286,22.8456,59600.0
2012-05-24 12:25:00,26.84,26.86,26.84,26.84,41200.0,22.8456,22.8627,22.8456,22.8456,41200.0
2012-05-24 12:30:00,26.84,26.84,26.82,26.83,82400.0,22.8456,22.8456,22.8286,22.8371,82400.0
2012-05-24 12:35:00,26.83,26.83,26.8,26.82,58800.0,22.8371,22.8371,22.8116,22.8286,58800.0
2012-05-24 12:40:00,26.83,26.83,26.77,26.77,92800.0,22.8371,22.8371,22.7861,22.7861,92800.0
2012-05-24 12:45:00,26.77,26.83,26.77,26.83,23200.0,22.7861,22.8371,22.7861,22.8371,23200.0
2012-05-24 12:50:00,26.83,26.83,26.76,26.76,99200.0,22.8371,22.8371,22.7775,22.7775,99200.0
2012-05-24 12:55:00,26.76,26.81,26.75,26.79,94800.0,22.7775,22.8201,22.769,22.8031,94800.0
2012-05-24 13:00:00,26.8,26.83,26.79,26.82,73200.0,22.8116,22.8371,22.8031,22.8286,73200.0
2012-05-24 13:05:00,26.82,26.84,26.82,26.84,58400.0,22.8286,22.8456,22.8286,22.8456,58400.0
2012-05-24 13:10:00,26.84,26.85,26.83,26.84,35200.0,22.8456,22.8542,22.8371,22.8456,35200.0
2012-05-24 13:15:00,26.84,26.85,26.82,26.83,87200.0,22.8456,22.8542,22.8286,22.8371,87200.0
2012-05-24 13:20:00,26.84,26.84,26.82,26.82,58400.0,22.8456,22.8456,22.8286,22.8286,58400.0
2012-05-24 13:25:00,26.82,26.84,26.76,26.78,106000.0,22.8286,22.8456,22.7775,22.7946,106000.0
2012-05-24 13:30:00,26.78,26.79,26.73,26.78,102800.0,22.7946,22.8031,22.752,22.7946,102800.0
2012-05-24 13:35:00,26.77,26.79,26.75,26.78,62800.0,22.7861,22.8031,22.769,22.7946,62800.0
2012-05-24 13:40:00,26.78,26.83,26.77,26.83,77600.0,22.7946,22.8371,22.7861,22.8371,77600.0
2012-05-24 13:45:00,26.82,26.84,26.78,26.79,36400.0,22.8286,22.8456,22.7946,22.8031,36400.0
2012-05-24 13:50:00,26.79,26.83,26.79,26.79,63200.0,22.8031,22.8371,22.8031,22.8031,63200.0
2012-05-24 13:55:00,26.79,26.8,26.73,26.73,52800.0,22.8031,22.8116,22.752,22.752,52800.0
2012-05-24 14:00:00,26.73,26.78,26.72,26.76,74000.0,22.752,22.7946,22.7435,22.7775,74000.0
2012-05-24 14:05:00,26.77,26.77,26.74,26.75,126000.0,22.7861,22.7861,22.7605,22.769,126000.0
2012-05-24 14:10:00,26.74,26.79,26.7,26.74,96800.0,22.7605,22.8031,22.7265,22.7605,96800.0
2012-05-24 14:15:00,26.74,26.77,26.74,26.76,91200.0,22.7605,22.7861,22.7605,22.7775,91200.0
2012-05-24 14:20:00,26.76,26.79,26.75,26.78,102800.0,22.7775,22.8031,22.769,22.7946,102800.0
2012-05-24 14:25:00,26.78,26.78,26.75,26.76,111200.0,22.7946,22.7946,22.769,22.7775,111200.0
2012-05-24 14:30:00,26.77,26.83,26.76,26.82,146800.0,22.7861,22.8371,22.7775,22.8286,146800.0
2012-05-24 14:35:00,26.81,26.81,26.75,26.75,79600.0,22.8201,22.8201,22.769,22.769,79600.0
2012-05-24 14:40:00,26.75,26.75,26.7,26.7,77200.0,22.769,22.769,22.7265,22.7265,77200.0
2012-05-24 14:45:00,26.7,26.77,26.7,26.76,104400.0,22.7265,22.7861,22.7265,22.7775,104400.0
2012-05-24 14:50:00,26.76,26.76,26.74,26.74,129600.0,22.7775,22.7775,22.7605,22.7605,129600.0
2012-05-24 14:55:00,26.74,26.75,26.7,26.71,78400.0,22.7605,22.769,22.7265,22.735,78400.0
2012-05-24 15:00:00,26.7,26.78,26.7,26.76,186000.0,22.7265,22.7946,22.7265,22.7775,186000.0
2012-05-24 15:05:00,26.76,26.77,26.73,26.74,92800.0,22.7775,22.7861,22.752,22.7605,92800.0
2012-05-24 15:10:00,26.74,26.75,26.73,26.75,168400.0,22.7605,22.769,22.752,22.769,168400.0
2012-05-24 15:15:00,26.75,26.78,26.74,26.78,134800.0,22.769,22.7946,22.7605,22.7946,134800.0
2012-05-24 15:20:00,26.78,26.8,26.75,26.79,130000.0,22.7946,22.8116,22.769,22.8031,130000.0
2012-05-24 15:25:00,26.79,26.85,26.79,26.83,221200.0,22.8031,22.8542,22.8031,22.8371,221200.0
2012-05-24 15:30:00,26.83,26.86,26.79,26.8,156800.0,22.8371,22.8627,22.8031,22.8116,156800.0
2012-05-24 15:35:00,26.8,26.81,26.78,26.79,170400.0,22.8116,22.8201,22.7946,22.8031,170400.0
2012-05-24 15:40:00,26.79,26.82,26.79,26.8,209600.0,22.8031,22.8286,22.8031,22.8116,209600.0
2012-05-24 15:45:00,26.8,26.84,26.8,26.83,217200.0,22.8116,22.8456,22.8116,22.8371,217200.0
2012-05-24 15:50:00,26.83,26.88,26.82,26.86,217200.0,22.8371,22.8797,22.8286,22.8627,217200.0
2012-05-24 15:55:00,26.87,26.87,26.85,26.87,284000.0,22.8712,22.8712,22.8542,22.8712,284000.0
2012-05-25 09:30:00,26.98,26.98,26.91,26.97,136400.0,22.9648,22.9648,22.9052,22.9563,136400.0
2012-05-25 09:35:00,26.98,27.06,26.95,27.03,174000.0,22.9648,23.0329,22.9393,23.0074,174000.0
2012-05-25 09:40:00,27.02,27.05,26.95,26.95,85600.0,22.9989,23.0244,22.9393,22.9393,85600.0
2012-05-25 09:45:00,26.98,27.06,26.98,27.0,81600.0,22.9648,23.0329,22.9648,22.9818,81600.0
2012-05-25 09:50:00,27.0,27.02,26.97,27.0,65600.0,22.9818,22.9989,22.9563,22.9818,65600.0
2012-05-25 09:55:00,27.01,27.06,27.0,27.05,56800.0,22.9903,23.0329,22.9818,23.0244,56800.0
2012-05-25 10:00:00,27.05,27.09,27.05,27.08,130400.0,23.0244,23.0584,23.0244,23.0499,130400.0
2012-05-25 10:05:00,27.09,27.09,27.03,27.03,90800.0,23.0584,23.0584,23.0074,23.0074,90800.0
2012-05-25 10:10:00,27.03,27.03,27.0,27.01,68000.0,23.0074,23.0074,22.9818,22.9903,68000.0
2012-05-25 10:15:00,27.01,27.1,27.0,27.09,94400.0,22.9903,23.0669,22.9818,23.0584,94400.0
2012-05-25 10:20:00,27.08,27.15,27.08,27.14,129600.0,23.0499,23.1095,23.0499,23.101,129600.0
2012-05-25 10:25:00,27.14,27.15,27.12,27.15,92400.0,23.101,23.1095,23.084,23.1095,92400.0
2012-05-25 10:30:00,27.15,27.2,27.15,27.15,132800.0,23.1095,23.1521,23.1095,23.1095,132800.0
2012-05-25 10:35:00,27.15,27.19,27.15,27.18,102800.0,23.1095,23.1436,23.1095,23.135,102800.0
2012-05-25 10:40:00,27.18,27.19,27.14,27.14,99600.0,23.135,23.1436,23.101,23.101,99600.0
2012-05-25 10:45:00,27.15,27.17,27.12,27.16,44000.0,23.1095,23.1265,23.084,23.118,44000.0
2012-05-25 10:50:00,27.15,27.18,27.14,27.16,70000.0,23.1095,23.135,23.101,23.118,70000.0
2012-05-25 10:55:00,27.16,27.18,27.13,27.13,72800.0,23.118,23.135,23.0925,23.0925,72800.0
2012-05-25 11:00:00,27.13,27.15,27.12,27.13,93200.0,23.0925,23.1095,23.084,23.0925,93200.0
2012-05-25 11:05:00,27.13,27.15,27.1,27.11,121600.0,23.0925,23.1095,23.0669,23.0755,121600.0
2012-05-25 11:10:00,27.11,27.11,27.08,27.08,100000.0,23.0755,23.0755,23.0499,23.0499,100000.0
2012-05-25 11:15:00,27.09,27.1,27.06,27.1,88800.0,23.0584,23.0669,23.0329,23.0669,88800.0
2012-05-25 11:20:00,27.1,27.14,27.09,27.11,83200.0,23.0669,23.101,23.0584,23.0755,83200.0
2012-05-25 11:25:00,27.11,27.14,27.11,27.14,29200.0,23.0755,23.101,23.0755,23.101,29200.0
2012-05-25 11:30:00,27.13,27.13,27.1,27.11,59600.0,23.0925,23.0925,23.0669,23.0755,59600.0
2012-05-25 11:35:00,27.12,27.14,27.11,27.14,44400.0,23.084,23.101,23.0755,23.101,44400.0
2012-05-25 11:40:00,27.14,27.18,27.14,27.16,59200.0,23.101,23.135,23.101,23.118,59200.0
2012-05-25 11:45:00,27.16,27.19,27.16,27.18,33600.0,23.118,23.1436,23.118,23.135,33600.0
2012-05-25 11:50:00,27.18,27.23,27.18,27.23,62400.0,23.135,23.1776,23.135,23.1776,62400.0
2012-05-25 11:55:00,27.22,27.24,27.22,27.24,54400.0,23.1691,23.1861,23.1691,23.1861,54400.0
2012-05-25 12:00:00,27.23,27.24,27.22,27.22,32000.0,23.1776,23.1861,23.1691,23.1691,32000.0
2012-05-25 12:05:00,27.22,27.23,27.22,27.23,28800.0,23.1691,23.1776,23.1691,23.1776,28800.0
2012-05-25 12:10:00,27.23,27.23,27.22,27.22,46000.0,23.1776,23.1776,23.1691,23.1691,46000.0
2012-05-25 12:15:00,27.22,27.22,27.18,27.2,48800.0,23.1691,23.1691,23.135,23.1521,48800.0
2012-05-25 12:20:00,27.2,27.22,27.19,27.2,73600.0,23.1521,23.1691,23.1436,23.1521,73600.0
2012-05-25 12:25:00,27.2,27.22,27.19,27.2,60400.0,23.1521,23.1691,23.1436,23.1521,60400.0
2012-05-25 12:30:00,27.2,27.21,27.2,27.2,56400.0,23.1521,23.1606,23.1521,23.1521,56400.0
2012-05-25 12:35:00,27.2,27.22,27.2,27.21,56400.0,23.1521,23.1691,23.1521,23.1606,56400.0
2012-05-25 12:40:00,27.21,27.22,27.2,27.22,53200.0,23.1606,23.1691,23.1521,23.1691,53200.0
2012-05-25 12:45:00,27.22,27.22,27.2,27.21,55600.0,23.1691,23.1691,23.1521,23.1606,55600.0
2012-05-25 12:50:00,27.21,27.25,27.21,27.25,67600.0,23.1606,23.1946,23.1606,23.1946,67600.0
2012-05-25 12:55:00,27.25,27.25,27.24,27.25,32400.0,23.1946,23.1946,23.1861,23.1946,32400.0
2012-05-25 13:00:00,27.24,27.25,27.24,27.25,45200.0,23.1861,23.1946,23.1861,23.1946,45200.0
2012-05-25 13:05:00,27.25,27.25,27.24,27.25,76000.0,23.1946,23.1946,23.1861,23.1946,76000.0
2012-05-25 13:10:00,27.24,27.25,27.24,27.25,34400.0,23.1861,23.1946,23.1861,23.1946,34400.0
2012-05-25 13:15:00,27.25,27.26,27.23,27.25,90400.0,23.1946,23.2031,23.1776,23.1946,90400.0
2012-05-25 13:20:00,27.25,27.28,27.25,27.28,92000.0,23.1946,23.2202,23.1946,23.2202,92000.0
2012-05-25 13:25:00,27.28,27.28,27.26,27.27,67200.0,23.2202,23.2202,23.2031,23.2116,67200.0
2012-05-25 13:30:00,27.27,27.28,27.27,27.27,56000.0,23.2116,23.2202,23.2116,23.2116,56000.0
2012-05-25 13:35:00,27.27,27.28,27.27,27.28,73200.0,23.2116,23.2202,23.2116,23.2202,73200.0
2012-05-25 13:40:00,27.28,27.3,27.28,27.28,87600.0,23.2202,23.2372,23.2202,23.2202,87600.0
2012-05-25 13:45:00,27.28,27.29,27.28,27.28,48000.0,23.2202,23.2287,23.2202,23.2202,48000.0
2012-05-25 13:50:00,27.28,27.29,27.26,27.27,52400.0,23.2202,23.2287,23.2031,23.2116,52400.0
2012-05-25 13:55:00,27.27,27.28,27.26,27.26,50000.0,23.2116,23.2202,23.2031,23.2031,50000.0
2012-05-25 14:00:00,27.26,27.28,27.26,27.27,50000.0,23.2031,23.2202,23.2031,23.2116,50000.0
2012-05-25 14:05:00,27.27,27.28,27.25,27.25,63600.0,23.2116,23.2202,23.1946,23.1946,63600.0
2012-05-25 14:10:00,27.25,27.28,27.25,27.28,35200.0,23.1946,23.2202,23.1946,23.2202,35200.0
2012-05-25 14:15:00,27.28,27.28,27.22,27.22,53600.0,23.2202,23.2202,23.1691,23.1691,53600.0
2012-05-25 14:20:00,27.22,27.23,27.17,27.23,72800.0,23.1691,23.1776,23.1265,23.1776,72800.0
2012-05-25 14:25:00,27.22,27.26,27.22,27.25,79200.0,23.1691,23.2031,23.1691,23.1946,79200.0
2012-05-25 14:30:00,27.25,27.28,27.25,27.28,81200.0,23.1946,23.2202,23.1946,23.2202,81200.0
2012-05-25 14:35:00,27.27,27.28,27.26,27.28,43200.0,23.2116,23.2202,23.2031,23.2202,43200.0
2012-05-25 14:40:00,27.28,27.28,27.25,27.26,39200.0,23.2202,23.2202,23.1946,23.2031,39200.0
2012-05-25 14:45:00,27.26,27.27,27.22,27.25,56800.0,23.2031,23.2116,23.1691,23.1946,56800.0
2012-05-25 14:50:00,27.24,27.25,27.23,27.25,81600.0,23.1861,23.1946,23.1776,23.1946,81600.0
2012-05-25 14:55:00,27.25,27.27,27.24,27.25,50400.0,23.1946,23.2116,23.1861,23.1946,50400.0
2012-05-25 15:00:00,27.25,27.28,27.24,27.28,49600.0,23.1946,23.2202,23.1861,23.2202,49600.0
2012-05-25 15:05:00,27.28,27.29,27.26,27.27,104400.0,23.2202,23.2287,23.2031,23.2116,104400.0
2012-05-25 15:10:00,27.26,27.27,27.21,27.21,139600.0,23.2031,23.2116,23.1606,23.1606,139600.0
2012-05-25 15:15:00,27.21,27.23,27.2,27.22,72800.0,23.1606,23.1776,23.1521,23.1691,72800.0
2012-05-25 15:20:00,27.22,27.22,27.14,27.15,117600.0,23.1691,23.1691,23.101,23.1095,117600.0
2012-05-25 15:25:00,27.15,27.18,27.14,27.18,92000.0,23.1095,23.135,23.101,23.135,92000.0
2012-05-25 15:30:00,27.18,27.2,27.15,27.17,144000.0,23.135,23.1521,23.1095,23.1265,144000.0
2012-05-25 15:35:00,27.17,27.18,27.14,27.17,140000.0,23.1265,23.135,23.101,23.1265,140000.0
2012-05-25 15:40:00,27.17,27.19,27.17,27.17,92400.0,23.1265,23.1436,23.1265,23.1265,92400.0
2012-05-25 15:45:00,27.17,27.2,27.16,27.17,142000.0,23.1265,23.1521,23.118,23.1265,142000.0
2012-05-25 15:50:00,27.17,27.19,27.16,27.17,181200.0,23.1265,23.1436,23.118,23.1265,181200.0
2012-05-25 15:55:00,27.17,27.2,27.17,27.2,229200.0,23.1265,23.1521,23.1265,23.1521,229200.0
2012-05-29 09:30:00,27.38,27.63,27.33,27.5,329200.0,23.3053,23.5181,23.2627,23.4074,329200.0
2012-05-29 09:35:00,27.5,27.52,27.34,27.37,320400.0,23.4074,23.4244,23.2712,23.2968,320400.0
2012-05-29 09:40:00,27.38,27.46,27.34,27.37,115600.0,23.3053,23.3734,23.2712,23.2968,115600.0
2012-05-29 09:45:00,27.38,27.41,27.29,27.32,77600.0,23.3053,23.3308,23.2287,23.2542,77600.0
2012-05-29 09:50:00,27.32,27.49,27.32,27.47,140800.0,23.2542,23.3989,23.2542,23.3819,140800.0
2012-05-29 09:55:00,27.47,27.48,27.41,27.41,126800.0,23.3819,23.3904,23.3308,23.3308,126800.0
2012-05-29 10:00:00,27.41,27.45,27.38,27.45,88400.0,23.3308,23.3649,23.3053,23.3649,88400.0
2012-05-29 10:05:00,27.43,27.45,27.39,27.41,93200.0,23.3478,23.3649,23.3138,23.3308,93200.0
2012-05-29 10:10:00,27.41,27.53,27.4,27.51,284800.0,23.3308,23.433,23.3223,23.4159,284800.0
2012-05-29 10:15:00,27.52,27.53,27.49,27.52,58000.0,23.4244,23.433,23.3989,23.4244,58000.0
2012-05-29 10:20:00,27.52,27.55,27.52,27.54,187600.0,23.4244,23.45,23.4244,23.4415,187600.0
2012-05-29 10:25:00,27.54,27.59,27.53,27.58,84400.0,23.4415,23.484,23.433,23.4755,84400.0
2012-05-29 10:30:00,27.58,27.61,27.56,27.57,88000.0,23.4755,23.5011,23.4585,23.467,88000.0
2012-05-29 10:35:00,27.58,27.59,27.54,27.54,44000.0,23.4755,23.484,23.4415,23.4415,44000.0
2012-05-29 10:40:00,27.54,27.56,27.51,27.54,68400.0,23.4415,23.4585,23.4159,23.4415,68400.0
2012-05-29 10:45:00,27.54,27.59,27.54,27.57,145200.0,23.4415,23.484,23.4415,23.467,145200.0
2012-05-29 10:50:00,27.57,27.59,27.55,27.58,134400.0,23.467,23.484,23.45,23.4755,134400.0
2012-05-29 10:55:00,27.58,27.6,27.56,27.56,89600.0,23.4755,23.4925,23.4585,23.4585,89600.0
2012-05-29 11:00:00,27.56,27.56,27.52,27.52,83600.0,23.4585,23.4585,23.4244,23.4244,83600.0
2012-05-29 11:05:00,27.52,27.52,27.47,27.5,89600.0,23.4244,23.4244,23.3819,23.4074,89600.0
2012-05-29 11:10:00,27.5,27.52,27.47,27.52,128000.0,23.4074,23.4244,23.3819,23.4244,128000.0
2012-05-29 11:15:00,27.52,27.58,27.52,27.56,267200.0,23.4244,23.4755,23.4244,23.4585,267200.0
2012-05-29 11:20:00,27.57,27.63,27.57,27.61,134000.0,23.467,23.5181,23.467,23.5011,134000.0
2012-05-29 11:25:00,27.6,27.61,27.6,27.61,47600.0,23.4925,23.5011,23.4925,23.5011,47600.0
2012-05-29 11:30:00,27.61,27.61,27.55,27.56,101600.0,23.5011,23.5011,23.45,23.4585,101600.0
2012-05-29 11:35:00,27.57,27.57,27.54,27.54,179600.0,23.467,23.467,23.4415,23.4415,179600.0
2012-05-29 11:40:00,27.54,27.55,27.46,27.47,300800.0,23.4415,23.45,23.3734,23.3819,300800.0
2012-05-29 11:45:00,27.48,27.49,27.4,27.45,83200.0,23.3904,23.3989,23.3223,23.3649,83200.0
2012-05-29 11:50:00,27.46,27.47,27.43,27.45,70000.0,23.3734,23.3819,23.3478,23.3649,70000.0
2012-05-29 11:55:00,27.45,27.48,27.45,27.45,26000.0,23.3649,23.3904,23.3649,23.3649,26000.0
2012-05-29 12:00:00,27.46,27.46,27.39,27.41,62000.0,23.3734,23.3734,23.3138,23.3308,62000.0
2012-05-29 12:05:00,27.39,27.4,27.36,27.37,44800.0,23.3138,23.3223,23.2883,23.2968,44800.0
2012-05-29 12:10:00,27.38,27.38,27.34,27.34,71600.0,23.3053,23.3053,23.2712,23.2712,71600.0
2012-05-29 12:15:00,27.34,27.36,27.34,27.34,69600.0,23.2712,23.2883,23.2712,23.2712,69600.0
2012-05-29 12:20:00,27.34,27.37,27.34,27.35,28400.0,23.2712,23.2968,23.2712,23.2797,28400.0
2012-05-29 12:25:00,27.35,27.41,27.35,27.41,79200.0,23.2797,23.3308,23.2797,23.3308,79200.0
2012-05-29 12:30:00,27.41,27.41,27.36,27.37,71200.0,23.3308,23.3308,23.2883,23.2968,71200.0
2012-05-29 12:35:00,27.38,27.41,27.37,27.41,133600.0,23.3053,23.3308,23.2968,23.3308,133600.0
2012-05-29 12:40:00,27.41,27.43,27.41,27.43,40400.0,23.3308,23.3478,23.3308,23.3478,40400.0
2012-05-29 12:45:00,27.43,27.48,27.43,27.48,34800.0,23.3478,23.3904,23.3478,23.3904,34800.0
2012-05-29 12:50:00,27.48,27.52,27.47,27.5,63600.0,23.3904,23.4244,23.3819,23.4074,63600.0
2012-05-29 12:55:00,27.5,27.5,27.46,27.46,52400.0,23.4074,23.4074,23.3734,23.3734,52400.0
2012-05-29 13:00:00,27.46,27.48,27.45,27.46,51200.0,23.3734,23.3904,23.3649,23.3734,51200.0
2012-05-29 13:05:00,27.47,27.49,27.45,27.46,108000.0,23.3819,23.3989,23.3649,23.3734,108000.0
2012-05-29 13:10:00,27.46,27.54,27.46,27.53,113600.0,23.3734,23.4415,23.3734,23.433,113600.0
2012-05-29 13:15:00,27.54,27.56,27.54,27.54,63600.0,23.4415,23.4585,23.4415,23.4415,63600.0
2012-05-29 13:20:00,27.54,27.57,27.54,27.57,46400.0,23.4415,23.467,23.4415,23.467,46400.0
2012-05-29 13:25:00,27.57,27.58,27.56,27.57,52800.0,23.467,23.4755,23.4585,23.467,52800.0
2012-05-29 13:30:00,27.57,27.58,27.55,27.57,71200.0,23.467,23.4755,23.45,23.467,71200.0
2012-05-29 13:35:00,27.57,27.58,27.56,27.57,42800.0,23.467,23.4755,23.4585,23.467,42800.0
2012-05-29 13:40:00,27.57,27.61,27.57,27.61,48800.0,23.467,23.5011,23.467,23.5011,48800.0
2012-05-29 13:45:00,27.61,27.63,27.61,27.61,100800.0,23.5011,23.5181,23.5011,23.5011,100800.0
2012-05-29 13:50:00,27.61,27.62,27.61,27.61,31600.0,23.5011,23.5096,23.5011,23.5011,31600.0
2012-05-29 13:55:00,27.63,27.64,27.61,27.63,36000.0,23.5181,23.5266,23.5011,23.5181,36000.0
2012-05-29 14:00:00,27.63,27.64,27.61,27.61,46000.0,23.5181,23.5266,23.5011,23.5011,46000.0
2012-05-29 14:05:00,27.62,27.62,27.61,27.61,43600.0,23.5096,23.5096,23.5011,23.5011,43600.0
2012-05-29 14:10:00,27.61,27.66,27.61,27.65,43200.0,23.5011,23.5436,23.5011,23.5351,43200.0
2012-05-29 14:15:00,27.66,27.68,27.64,27.66,56000.0,23.5436,23.5606,23.5266,23.5436,56000.0
2012-05-29 14:20:00,27.66,27.66,27.62,27.63,40000.0,23.5436,23.5436,23.5096,23.5181,40000.0
2012-05-29 14:25:00,27.63,27.65,27.63,27.64,76000.0,23.5181,23.5351,23.5181,23.5266,76000.0
2012-05-29 14:30:00,27.64,27.65,27.62,27.64,102800.0,23.5266,23.5351,23.5096,23.5266,102800.0
2012-05-29 14:35:00,27.64,27.64,27.59,27.6,71600.0,23.5266,23.5266,23.484,23.4925,71600.0
2012-05-29 14:40:00,27.6,27.63,27.6,27.62,36000.0,23.4925,23.5181,23.4925,23.5096,36000.0
2012-05-29 14:45:00,27.62,27.64,27.6,27.61,42800.0,23.5096,23.5266,23.4925,23.5011,42800.0
2012-05-29 14:50:00,27.62,27.66,27.62,27.66,51200.0,23.5096,23.5436,23.5096,23.5436,51200.0
2012-05-29 14:55:00,27.65,27.66,27.64,27.64,82000.0,23.5351,23.5436,23.5266,23.5266,82000.0
2012-05-29 15:00:00,27.64,27.65,27.61,27.61,48000.0,23.5266,23.5351,23.5011,23.5011,48000.0
2012-05-29 15:05:00,27.61,27.65,27.61,27.64,42800.0,23.5011,23.5351,23.5011,23.5266,42800.0
2012-05-29 15:10:00,27.65,27.67,27.65,27.66,94000.0,23.5351,23.5521,23.5351,23.5436,94000.0
2012-05-29 15:15:00,27.66,27.68,27.65,27.66,73600.0,23.5436,23.5606,23.5351,23.5436,73600.0
2012-05-29 15:20:00,27.66,27.66,27.63,27.64,122800.0,23.5436,23.5436,23.5181,23.5266,122800.0
2012-05-29 15:25:00,27.63,27.64,27.63,27.64,70800.0,23.5181,23.5266,23.5181,23.5266,70800.0
2012-05-29 15:30:00,27.63,27.64,27.6,27.64,148800.0,23.5181,23.5266,23.4925,23.5266,148800.0
2012-05-29 15:35:00,27.64,27.68,27.64,27.65,118800.0,23.5266,23.5606,23.5266,23.5351,118800.0
2012-05-29 15:40:00,27.65,27.7,27.64,27.7,231600.0,23.5351,23.5777,23.5266,23.5777,231600.0
2012-05-29 15:45:00,27.7,27.72,27.68,27.71,238800.0,23.5777,23.5947,23.5606,23.5862,238800.0
2012-05-29 15:50:00,27.71,27.73,27.7,27.72,178400.0,23.5862,23.6032,23.5777,23.5947,178400.0
2012-05-29 15:55:00,27.72,27.73,27.69,27.73,324800.0,23.5947,23.6032,23.5691,23.6032,324800.0
2012-05-30 09:30:00,27.4,27.58,27.12,27.33,958800.0,23.3223,23.4755,23.084,23.2627,958800.0
2012-05-30 09:35:00,27.32,27.43,27.3,27.39,321200.0,23.2542,23.3478,23.2372,23.3138,321200.0
2012-05-30 09:40:00,27.39,27.4,27.34,27.36,148800.0,23.3138,23.3223,23.2712,23.2883,148800.0
2012-05-30 09:45:00,27.36,27.43,27.35,27.39,66000.0,23.2883,23.3478,23.2797,23.3138,66000.0
2012-05-30 09:50:00,27.38,27.42,27.34,27.4,117600.0,23.3053,23.3393,23.2712,23.3223,117600.0
2012-05-30 09:55:00,27.41,27.41,27.35,27.41,232000.0,23.3308,23.3308,23.2797,23.3308,232000.0
2012-05-30 10:00:00,27.4,27.41,27.31,27.34,63200.0,23.3223,23.3308,23.2457,23.2712,63200.0
2012-05-30 10:05:00,27.35,27.35,27.31,27.33,170400.0,23.2797,23.2797,23.2457,23.2627,170400.0
2012-05-30 10:10:00,27.32,27.34,27.27,27.29,135600.0,23.2542,23.2712,23.2116,23.2287,135600.0
2012-05-30 10:15:00,27.29,27.31,27.23,27.24,178400.0,23.2287,23.2457,23.1776,23.1861,178400.0
2012-05-30 10:20:00,27.24,27.26,27.23,27.24,292400.0,23.1861,23.2031,23.1776,23.1861,292400.0
2012-05-30 10:25:00,27.25,27.26,27.22,27.25,104800.0,23.1946,23.2031,23.1691,23.1946,104800.0
2012-05-30 10:30:00,27.25,27.26,27.21,27.25,112400.0,23.1946,23.2031,23.1606,23.1946,112400.0
2012-05-30 10:35:00,27.25,27.27,27.21,27.22,114400.0,23.1946,23.2116,23.1606,23.1691,114400.0
2012-05-30 10:40:00,27.21,27.21,27.09,27.1,205200.0,23.1606,23.1606,23.0584,23.0669,205200.0
2012-05-30 10:45:00,27.1,27.18,27.09,27.17,204800.0,23.0669,23.135,23.0584,23.1265,204800.0
2012-05-30 10:50:00,27.18,27.19,27.15,27.16,79600.0,23.135,23.1436,23.1095,23.118,79600.0
2012-05-30 10:55:00,27.16,27.18,27.14,27.14,108400.0,23.118,23.135,23.101,23.101,108400.0
2012-05-30 11:00:00,27.14,27.15,27.1,27.14,83200.0,23.101,23.1095,23.0669,23.101,83200.0
2012-05-30 11:05:00,27.15,27.17,27.13,27.15,152800.0,23.1095,23.1265,23.0925,23.1095,152800.0
2012-05-30 11:10:00,27.15,27.16,27.13,27.15,174800.0,23.1095,23.118,23.0925,23.1095,174800.0
2012-05-30 11:15:00,27.16,27.17,27.14,27.16,66400.0,23.118,23.1265,23.101,23.118,66400.0
2012-05-30 11:20:00,27.17,27.18,27.15,27.16,111200.0,23.1265,23.135,23.1095,23.118,111200.0
2012-05-30 11:25:00,27.16,27.16,27.13,27.15,124800.0,23.118,23.118,23.0925,23.1095,124800.0
2012-05-30 11:30:00,27.15,27.16,27.12,27.12,74800.0,23.1095,23.118,23.084,23.084,74800.0
2012-05-30 11:35:00,27.13,27.18,27.13,27.16,161200.0,23.0925,23.135,23.0925,23.118,161200.0
2012-05-30 11:40:00,27.16,27.16,27.14,27.14,43600.0,23.118,23.118,23.101,23.101,43600.0
2012-05-30 11:45:00,27.14,27.15,27.11,27.13,79600.0,23.101,23.1095,23.0755,23.0925,79600.0
2012-05-30 11:50:00,27.12,27.13,27.11,27.11,40400.0,23.084,23.0925,23.0755,23.0755,40400.0
2012-05-30 11:55:00,27.12,27.12,27.11,27.11,112000.0,23.084,23.084,23.0755,23.0755,112000.0
2012-05-30 12:00:00,27.12,27.13,27.06,27.07,90800.0,23.084,23.0925,23.0329,23.0414,90800.0
2012-05-30 12:05:00,27.07,27.14,27.07,27.13,128400.0,23.0414,23.101,23.0414,23.0925,128400.0
2012-05-30 12:10:00,27.14,27.16,27.13,27.14,74000.0,23.101,23.118,23.0925,23.101,74000.0
2012-05-30 12:15:00,27.15,27.16,27.14,27.15,51200.0,23.1095,23.118,23.101,23.1095,51200.0
2012-05-30 12:20:00,27.15,27.16,27.12,27.13,77200.0,23.1095,23.118,23.084,23.0925,77200.0
2012-05-30 12:25:00,27.13,27.15,27.11,27.13,63600.0,23.0925,23.1095,23.0755,23.0925,63600.0
2012-05-30 12:30:00,27.13,27.13,27.12,27.13,52800.0,23.0925,23.0925,23.084,23.0925,52800.0
2012-05-30 12:35:00,27.13,27.13,27.11,27.12,74800.0,23.0925,23.0925,23.0755,23.084,74800.0
2012-05-30 12:40:00,27.12,27.13,27.11,27.13,58800.0,23.084,23.0925,23.0755,23.0925,58800.0
2012-05-30 12:45:00,27.13,27.17,27.12,27.16,47600.0,23.0925,23.1265,23.084,23.118,47600.0
2012-05-30 12:50:00,27.17,27.18,27.15,27.15,70000.0,23.1265,23.135,23.1095,23.1095,70000.0
2012-05-30 12:55:00,27.16,27.16,27.14,27.15,53200.0,23.118,23.118,23.101,23.1095,53200.0
2012-05-30 13:00:00,27.15,27.16,27.12,27.14,44400.0,23.1095,23.118,23.084,23.101,44400.0
2012-05-30 13:05:00,27.15,27.16,27.13,27.13,30400.0,23.1095,23.118,23.0925,23.0925,30400.0
2012-05-30 13:10:00,27.13,27.15,27.11,27.11,30400.0,23.0925,23.1095,23.0755,23.0755,30400.0
2012-05-30 13:15:00,27.11,27.12,27.1,27.11,19600.0,23.0755,23.084,23.0669,23.0755,19600.0
2012-05-30 13:20:00,27.12,27.13,27.11,27.13,75200.0,23.084,23.0925,23.0755,23.0925,75200.0
2012-05-30 13:25:00,27.13,27.15,27.12,27.15,108400.0,23.0925,23.1095,23.084,23.1095,108400.0
2012-05-30 13:30:00,27.15,27.18,27.13,27.18,116000.0,23.1095,23.135,23.0925,23.135,116000.0
2012-05-30 13:35:00,27.18,27.2,27.16,27.17,88000.0,23.135,23.1521,23.118,23.1265,88000.0
2012-05-30 13:40:00,27.17,27.17,27.15,27.15,84400.0,23.1265,23.1265,23.1095,23.1095,84400.0
2012-05-30 13:45:00,27.15,27.17,27.13,27.14,178000.0,23.1095,23.1265,23.0925,23.101,178000.0
2012-05-30 13:50:00,27.14,27.16,27.13,27.14,67200.0,23.101,23.118,23.0925,23.101,67200.0
2012-05-30 13:55:00,27.14,27.16,27.13,27.14,52400.0,23.101,23.118,23.0925,23.101,52400.0
2012-05-30 14:00:00,27.15,27.18,27.15,27.16,85600.0,23.1095,23.135,23.1095,23.118,85600.0
2012-05-30 14:05:00,27.16,27.17,27.14,27.16,96400.0,23.118,23.1265,23.101,23.118,96400.0
2012-05-30 14:10:00,27.16,27.17,27.12,27.17,143600.0,23.118,23.1265,23.084,23.1265,143600.0
2012-05-30 14:15:00,27.16,27.2,27.16,27.2,35200.0,23.118,23.1521,23.118,23.1521,35200.0
2012-05-30 14:20:00,27.2,27.23,27.18,27.23,58000.0,23.1521,23.1776,23.135,23.1776,58000.0
2012-05-30 14:25:00,27.23,27.23,27.18,27.2,96400.0,23.1776,23.1776,23.135,23.1521,96400.0
2012-05-30 14:30:00,27.2,27.22,27.18,27.21,55600.0,23.1521,23.1691,23.135,23.1606,55600.0
2012-05-30 14:35:00,27.21,27.24,27.2,27.23,70800.0,23.1606,23.1861,23.1521,23.1776,70800.0
2012-05-30 14:40:00,27.24,27.25,27.22,27.25,38400.0,23.1861,23.1946,23.1691,23.1946,38400.0
2012-05-30 14:45:00,27.25,27.25,27.22,27.24,43600.0,23.1946,23.1946,23.1691,23.1861,43600.0
2012-05-30 14:50:00,27.23,27.23,27.19,27.22,117200.0,23.1776,23.1776,23.1436,23.1691,117200.0
2012-05-30 14:55:00,27.22,27.23,27.22,27.22,76400.0,23.1691,23.1776,23.1691,23.1691,76400.0
2012-05-30 15:00:00,27.22,27.25,27.22,27.23,72000.0,23.1691,23.1946,23.1691,23.1776,72000.0
2012-05-30 15:05:00,27.22,27.22,27.2,27.21,117200.0,23.1691,23.1691,23.1521,23.1606,117200.0
2012-05-30 15:10:00,27.21,27.21,27.16,27.18,142800.0,23.1606,23.1606,23.118,23.135,142800.0
2012-05-30 15:15:00,27.17,27.2,27.16,27.19,132800.0,23.1265,23.1521,23.118,23.1436,132800.0
2012-05-30 15:20:00,27.19,27.19,27.13,27.18,153200.0,23.1436,23.1436,23.0925,23.135,153200.0
2012-05-30 15:25:00,27.18,27.24,27.17,27.22,436800.0,23.135,23.1861,23.1265,23.1691,436800.0
2012-05-30 15:30:00,27.22,27.22,27.18,27.2,144800.0,23.1691,23.1691,23.135,23.1521,144800.0
2012-05-30 15:35:00,27.2,27.23,27.18,27.23,164800.0,23.1521,23.1776,23.135,23.1776,164800.0
2012-05-30 15:40:00,27.23,27.24,27.17,27.17,164800.0,23.1776,23.1861,23.1265,23.1265,164800.0
2012-05-30 15:45:00,27.18,27.24,27.18,27.21,133200.0,23.135,23.1861,23.135,23.1606,133200.0
2012-05-30 15:50:00,27.21,27.23,27.16,27.16,173200.0,23.1606,23.1776,23.118,23.118,173200.0
2012-05-30 15:55:00,27.16,27.18,27.15,27.15,288800.0,23.118,23.135,23.1095,23.1095,288800.0
2012-05-31 09:30:00,27.13,27.15,27.05,27.11,128800.0,23.1693,23.1864,23.101,23.1523,128800.0
2012-05-31 09:35:00,27.11,27.12,27.0,27.02,152800.0,23.1523,23.1608,23.0583,23.0754,152800.0
2012-05-31 09:40:00,27.02,27.11,26.96,26.98,82800.0,23.0754,23.1523,23.0241,23.0412,82800.0
2012-05-31 09:45:00,27.0,27.0,26.85,26.86,105600.0,23.0583,23.0583,22.9302,22.9387,105600.0
2012-05-31 09:50:00,26.88,26.92,26.84,26.86,114000.0,22.9558,22.99,22.9217,22.9387,114000.0
2012-05-31 09:55:00,26.86,26.89,26.79,26.83,139200.0,22.9387,22.9644,22.879,22.9131,139200.0
2012-05-31 10:00:00,26.83,26.87,26.8,26.83,58400.0,22.9131,22.9473,22.8875,22.9131,58400.0
2012-05-31 10:05:00,26.82,26.85,26.75,26.77,186000.0,22.9046,22.9302,22.8448,22.8619,186000.0
2012-05-31 10:10:00,26.78,26.78,26.74,26.77,79600.0,22.8704,22.8704,22.8363,22.8619,79600.0
2012-05-31 10:15:00,26.77,26.8,26.75,26.76,158000.0,22.8619,22.8875,22.8448,22.8533,158000.0
2012-05-31 10:20:00,26.76,26.76,26.71,26.73,77600.0,22.8533,22.8533,22.8106,22.8277,77600.0
2012-05-31 10:25:00,26.74,26.87,26.74,26.85,134000.0,22.8363,22.9473,22.8363,22.9302,134000.0
2012-05-31 10:30:00,26.85,26.91,26.82,26.91,56400.0,22.9302,22.9814,22.9046,22.9814,56400.0
2012-05-31 10:35:00,26.91,26.98,26.91,26.96,51200.0,22.9814,23.0412,22.9814,23.0241,51200.0
2012-05-31 10:40:00,26.96,26.96,26.87,26.9,63200.0,23.0241,23.0241,22.9473,22.9729,63200.0
2012-05-31 10:45:00,26.91,26.92,26.82,26.84,121200.0,22.9814,22.99,22.9046,22.9217,121200.0
2012-05-31 10:50:00,26.85,26.86,26.76,26.77,110800.0,22.9302,22.9387,22.8533,22.8619,110800.0
2012-05-31 10:55:00,26.77,26.79,26.77,26.78,95200.0,22.8619,22.879,22.8619,22.8704,95200.0
2012-05-31 11:00:00,26.78,26.78,26.67,26.67,111200.0,22.8704,22.8704,22.7765,22.7765,111200.0
2012-05-31 11:05:00,26.68,26.7,26.67,26.69,109600.0,22.785,22.8021,22.7765,22.7936,109600.0
2012-05-31 11:10:00,26.69,26.72,26.68,26.7,102000.0,22.7936,22.8192,22.785,22.8021,102000.0
2012-05-31 11:15:00,26.7,26.76,26.7,26.75,98000.0,22.8021,22.8533,22.8021,22.8448,98000.0
2012-05-31 11:20:00,26.75,26.81,26.73,26.81,87200.0,22.8448,22.896,22.8277,22.896,87200.0
2012-05-31 11:25:00,26.81,26.86,26.81,26.86,82000.0,22.896,22.9387,22.896,22.9387,82000.0
2012-05-31 11:30:00,26.85,26.95,26.84,26.94,98800.0,22.9302,23.0156,22.9217,23.0071,98800.0
2012-05-31 11:35:00,26.94,26.94,26.89,26.89,59200.0,23.0071,23.0071,22.9644,22.9644,59200.0
2012-05-31 11:40:00,26.89,26.92,26.89,26.92,27600.0,22.9644,22.99,22.9644,22.99,27600.0
2012-05-31 11:45:00,26.91,26.93,26.89,26.89,38800.0,22.9814,22.9985,22.9644,22.9644,38800.0
2012-05-31 11:50:00,26.89,26.91,26.86,26.87,86000.0,22.9644,22.9814,22.9387,22.9473,86000.0
2012-05-31 11:55:00,26.88,26.9,26.88,26.89,72800.0,22.9558,22.9729,22.9558,22.9644,72800.0
2012-05-31 12:00:00,26.89,26.92,26.88,26.91,38400.0,22.9644,22.99,22.9558,22.9814,38400.0
2012-05-31 12:05:00,26.91,26.96,26.91,26.96,61600.0,22.9814,23.0241,22.9814,23.0241,61600.0
2012-05-31 12:10:00,26.96,27.0,26.95,26.99,54800.0,23.0241,23.0583,23.0156,23.0498,54800.0
2012-05-31 12:15:00,27.0,27.01,26.99,27.0,28800.0,23.0583,23.0669,23.0498,23.0583,28800.0
2012-05-31 12:20:00,27.0,27.07,27.0,27.06,50000.0,23.0583,23.1181,23.0583,23.1096,50000.0
2012-05-31 12:25:00,27.05,27.1,27.05,27.06,38800.0,23.101,23.1437,23.101,23.1096,38800.0
2012-05-31 12:30:00,27.05,27.08,27.03,27.04,44000.0,23.101,23.1266,23.0839,23.0925,44000.0
2012-05-31 12:35:00,27.04,27.05,26.99,27.0,75600.0,23.0925,23.101,23.0498,23.0583,75600.0
2012-05-31 12:40:00,27.01,27.03,27.01,27.02,46400.0,23.0669,23.0839,23.0669,23.0754,46400.0
2012-05-31 12:45:00,27.02,27.04,27.01,27.04,99200.0,23.0754,23.0925,23.0669,23.0925,99200.0
2012-05-31 12:50:00,27.04,27.07,27.02,27.03,60800.0,23.0925,23.1181,23.0754,23.0839,60800.0
2012-05-31 12:55:00,27.03,27.04,27.01,27.03,57600.0,23.0839,23.0925,23.0669,23.0839,57600.0
2012-05-31 13:00:00,27.03,27.09,27.02,27.07,64800.0,23.0839,23.1352,23.0754,23.1181,64800.0
2012-05-31 13:05:00,27.06,27.12,27.04,27.08,70800.0,23.1096,23.1608,23.0925,23.1266,70800.0
2012-05-31 13:10:00,27.08,27.11,27.08,27.11,58000.0,23.1266,23.1523,23.1266,23.1523,58000.0
2012-05-31 13:15:00,27.11,27.13,27.08,27.09,33200.0,23.1523,23.1693,23.1266,23.1352,33200.0
2012-05-31 13:20:00,27.09,27.11,27.06,27.06,60000.0,23.1352,23.1523,23.1096,23.1096,60000.0
2012-05-31 13:25:00,27.06,27.06,27.03,27.03,37600.0,23.1096,23.1096,23.0839,23.0839,37600.0
2012-05-31 13:30:00,27.03,27.06,27.03,27.05,48400.0,23.0839,23.1096,23.0839,23.101,48400.0
2012-05-31 13:35:00,27.05,27.05,27.0,27.02,50800.0,23.101,23.101,23.0583,23.0754,50800.0
2012-05-31 13:40:00,27.01,27.02,26.96,26.99,84800.0,23.0669,23.0754,23.0241,23.0498,84800.0
2012-05-31 13:45:00,27.0,27.0,26.94,26.94,43200.0,23.0583,23.0583,23.0071,23.0071,43200.0
2012-05-31 13:50:00,26.93,26.94,26.9,26.91,62000.0,22.9985,23.0071,22.9729,22.9814,62000.0
2012-05-31 13:55:00,26.91,26.94,26.91,26.93,69600.0,22.9814,23.0071,22.9814,22.9985,69600.0
2012-05-31 14:00:00,26.94,26.99,26.93,26.99,43600.0,23.0071,23.0498,22.9985,23.0498,43600.0
2012-05-31 14:05:00,26.99,27.03,26.97,27.0,60800.0,23.0498,23.0839,23.0327,23.0583,60800.0
2012-05-31 14:10:00,27.0,27.03,26.99,27.0,78800.0,23.0583,23.0839,23.0498,23.0583,78800.0
2012-05-31 14:15:00,26.99,27.0,26.96,26.96,108800.0,23.0498,23.0583,23.0241,23.0241,108800.0
2012-05-31 14:20:00,26.96,26.97,26.93,26.95,92800.0,23.0241,23.0327,22.9985,23.0156,92800.0
2012-05-31 14:25:00,26.95,27.0,26.95,26.96,56000.0,23.0156,23.0583,23.0156,23.0241,56000.0
2012-05-31 14:30:00,26.96,27.02,26.96,27.0,70800.0,23.0241,23.0754,23.0241,23.0583,70800.0
2012-05-31 14:35:00,27.0,27.02,26.99,27.0,26800.0,23.0583,23.0754,23.0498,23.0583,26800.0
2012-05-31 14:40:00,27.0,27.02,26.99,27.0,42000.0,23.0583,23.0754,23.0498,23.0583,42000.0
2012-05-31 14:45:00,27.0,27.0,26.96,26.98,27200.0,23.0583,23.0583,23.0241,23.0412,27200.0
2012-05-31 14:50:00,26.98,26.99,26.95,26.99,44000.0,23.0412,23.0498,23.0156,23.0498,44000.0
2012-05-31 14:55:00,26.99,27.06,26.98,27.06,106000.0,23.0498,23.1096,23.0412,23.1096,106000.0
2012-05-31 15:00:00,27.06,27.07,27.03,27.03,88000.0,23.1096,23.1181,23.0839,23.0839,88000.0
2012-05-31 15:05:00,27.03,27.07,27.03,27.07,50000.0,23.0839,23.1181,23.0839,23.1181,50000.0
2012-05-31 15:10:00,27.07,27.09,27.05,27.08,107200.0,23.1181,23.1352,23.101,23.1266,107200.0
2012-05-31 15:15:00,27.07,27.09,27.06,27.08,109200.0,23.1181,23.1352,23.1096,23.1266,109200.0
2012-05-31 15:20:00,27.07,27.11,27.06,27.1,136400.0,23.1181,23.1523,23.1096,23.1437,136400.0
2012-05-31 15:25:00,27.11,27.19,27.1,27.18,177200.0,23.1523,23.2206,23.1437,23.212,177200.0
2012-05-31 15:30:00,27.18,27.18,27.13,27.16,193600.0,23.212,23.212,23.1693,23.195,193600.0
2012-05-31 15:35:00,27.18,27.21,27.15,27.2,214400.0,23.212,23.2377,23.1864,23.2291,214400.0
2012-05-31 15:40:00,27.2,27.2,27.1,27.11,315600.0,23.2291,23.2291,23.1437,23.1523,315600.0
2012-05-31 15:45:00,27.11,27.13,27.04,27.08,258800.0,23.1523,23.1693,23.0925,23.1266,258800.0
2012-05-31 15:50:00,27.08,27.12,27.06,27.09,246800.0,23.1266,23.1608,23.1096,23.1352,246800.0
2012-05-31 15:55:00,27.09,27.1,27.05,27.06,711600.0,23.1352,23.1437,23.101,23.1096,711600.0
2012-06-01 09:30:00,26.57,26.64,26.45,26.64,296000.0,22.6911,22.7509,22.5886,22.7509,296000.0
2012-06-01 09:35:00,26.63,26.63,26.48,26.53,157600.0,22.7423,22.7423,22.6142,22.6569,157600.0
2012-06-01 09:40:00,26.54,26.56,26.45,26.46,146400.0,22.6655,22.6825,22.5886,22.5971,146400.0
2012-06-01 09:45:00,26.47,26.47,26.39,26.45,178400.0,22.6057,22.6057,22.5374,22.5886,178400.0
2012-06-01 09:50:00,26.44,26.47,26.38,26.39,188400.0,22.5801,22.6057,22.5288,22.5374,188400.0
2012-06-01 09:55:00,26.4,26.42,26.33,26.37,112400.0,22.5459,22.563,22.4861,22.5203,112400.0
2012-06-01 10:00:00,26.38,26.44,26.35,26.43,194800.0,22.5288,22.5801,22.5032,22.5715,194800.0
2012-06-01 10:05:00,26.44,26.47,26.36,26.46,153200.0,22.5801,22.6057,22.5117,22.5971,153200.0
2012-06-01 10:10:00,26.45,26.49,26.33,26.34,88800.0,22.5886,22.6228,22.4861,22.4947,88800.0
2012-06-01 10:15:00,26.33,26.38,26.31,26.36,63200.0,22.4861,22.5288,22.469,22.5117,63200.0
2012-06-01 10:20:00,26.34,26.35,26.28,26.35,98000.0,22.4947,22.5032,22.4434,22.5032,98000.0
2012-06-01 10:25:00,26.36,26.38,26.3,26.35,64000.0,22.5117,22.5288,22.4605,22.5032,64000.0
2012-06-01 10:30:00,26.34,26.35,26.3,26.34,108400.0,22.4947,22.5032,22.4605,22.4947,108400.0
2012-06-01 10:35:00,26.33,26.35,26.27,26.29,55600.0,22.4861,22.5032,22.4349,22.452,55600.0
2012-06-01 10:40:00,26.28,26.35,26.28,26.34,86800.0,22.4434,22.5032,22.4434,22.4947,86800.0
2012-06-01 10:45:00,26.35,26.46,26.34,26.43,136400.0,22.5032,22.5971,22.4947,22.5715,136400.0
2012-06-01 10:50:00,26.43,26.46,26.39,26.39,60800.0,22.5715,22.5971,22.5374,22.5374,60800.0
2012-06-01 10:55:00,26.41,26.45,26.38,26.39,52400.0,22.5544,22.5886,22.5288,22.5374,52400.0
2012-06-01 11:00:00,26.39,26.4,26.36,26.37,36400.0,22.5374,22.5459,22.5117,22.5203,36400.0
2012-06-01 11:05:00,26.38,26.38,26.3,26.3,58800.0,22.5288,22.5288,22.4605,22.4605,58800.0
2012-06-01 11:10:00,26.3,26.3,26.28,26.29,51200.0,22.4605,22.4605,22.4434,22.452,51200.0
2012-06-01 11:15:00,26.3,26.32,26.29,26.32,54400.0,22.4605,22.4776,22.452,22.4776,54400.0
2012-06-01 11:20:00,26.32,26.33,26.29,26.31,62400.0,22.4776,22.4861,22.452,22.469,62400.0
2012-06-01 11:25:00,26.31,26.32,26.27,26.28,61600.0,22.469,22.4776,22.4349,22.4434,61600.0
2012-06-01 11:30:00,26.28,26.28,26.17,26.18,119200.0,22.4434,22.4434,22.3495,22.358,119200.0
2012-06-01 11:35:00,26.18,26.25,26.18,26.2,97200.0,22.358,22.4178,22.358,22.3751,97200.0
2012-06-01 11:40:00,26.18,26.2,26.16,26.17,29200.0,22.358,22.3751,22.3409,22.3495,29200.0
2012-06-01 11:45:00,26.17,26.2,26.16,26.18,44800.0,22.3495,22.3751,22.3409,22.358,44800.0
2012-06-01 11:50:00,26.18,26.19,26.13,26.18,140800.0,22.358,22.3666,22.3153,22.358,140800.0
2012-06-01 11:55:00,26.18,26.2,26.16,26.19,86400.0,22.358,22.3751,22.3409,22.3666,86400.0
2012-06-01 12:00:00,26.19,26.19,26.17,26.18,84800.0,22.3666,22.3666,22.3495,22.358,84800.0
2012-06-01 12:05:00,26.18,26.22,26.18,26.21,59600.0,22.358,22.3922,22.358,22.3836,59600.0
2012-06-01 12:10:00,26.22,26.27,26.21,26.27,42000.0,22.3922,22.4349,22.3836,22.4349,42000.0
2012-06-01 12:15:00,26.27,26.29,26.25,26.25,48800.0,22.4349,22.452,22.4178,22.4178,48800.0
2012-06-01 12:20:00,26.25,26.26,26.23,26.25,60400.0,22.4178,22.4263,22.4007,22.4178,60400.0
2012-06-01 12:25:00,26.25,26.26,26.23,26.26,32400.0,22.4178,22.4263,22.4007,22.4263,32400.0
2012-06-01 12:30:00,26.27,26.27,26.24,26.24,32800.0,22.4349,22.4349,22.4093,22.4093,32800.0
2012-06-01 12:35:00,26.25,26.25,26.2,26.21,53600.0,22.4178,22.4178,22.3751,22.3836,53600.0
2012-06-01 12:40:00,26.21,26.24,26.18,26.19,34000.0,22.3836,22.4093,22.358,22.3666,34000.0
2012-06-01 12:45:00,26.19,26.23,26.19,26.23,26000.0,22.3666,22.4007,22.3666,22.4007,26000.0
2012-06-01 12:50:00,26.22,26.23,26.21,26.21,25600.0,22.3922,22.4007,22.3836,22.3836,25600.0
2012-06-01 12:55:00,26.21,26.23,26.17,26.18,95600.0,22.3836,22.4007,22.3495,22.358,95600.0
2012-06-01 13:00:00,26.18,26.18,26.13,26.16,147200.0,22.358,22.358,22.3153,22.3409,147200.0
2012-06-01 13:05:00,26.16,26.16,26.13,26.13,32000.0,22.3409,22.3409,22.3153,22.3153,32000.0
2012-06-01 13:10:00,26.13,26.15,26.11,26.12,56800.0,22.3153,22.3324,22.2982,22.3068,56800.0
2012-06-01 13:15:00,26.13,26.13,26.1,26.11,39200.0,22.3153,22.3153,22.2897,22.2982,39200.0
2012-06-01 13:20:00,26.11,26.12,26.09,26.11,80000.0,22.2982,22.3068,22.2812,22.2982,80000.0
2012-06-01 13:25:00,26.11,26.13,26.07,26.07,40000.0,22.2982,22.3153,22.2641,22.2641,40000.0
2012-06-01 13:30:00,26.08,26.1,26.05,26.05,106400.0,22.2726,22.2897,22.247,22.247,106400.0
2012-06-01 13:35:00,26.05,26.08,26.05,26.06,88000.0,22.247,22.2726,22.247,22.2555,88000.0
2012-06-01 13:40:00,26.05,26.09,26.05,26.09,69600.0,22.247,22.2812,22.247,22.2812,69600.0
2012-06-01 13:45:00,26.09,26.13,26.07,26.12,91200.0,22.2812,22.3153,22.2641,22.3068,91200.0
2012-06-01 13:50:00,26.11,26.11,26.07,26.09,35600.0,22.2982,22.2982,22.2641,22.2812,35600.0
2012-06-01 13:55:00,26.09,26.13,26.09,26.13,66800.0,22.2812,22.3153,22.2812,22.3153,66800.0
2012-06-01 14:00:00,26.13,26.15,26.11,26.13,35600.0,22.3153,22.3324,22.2982,22.3153,35600.0
2012-06-01 14:05:00,26.13,26.14,26.1,26.12,47200.0,22.3153,22.3239,22.2897,22.3068,47200.0
2012-06-01 14:10:00,26.13,26.13,26.07,26.07,91600.0,22.3153,22.3153,22.2641,22.2641,91600.0
2012-06-01 14:15:00,26.07,26.09,26.07,26.09,50400.0,22.2641,22.2812,22.2641,22.2812,50400.0
2012-06-01 14:20:00,26.09,26.15,26.09,26.15,93200.0,22.2812,22.3324,22.2812,22.3324,93200.0
2012-06-01 14:25:00,26.15,26.16,26.12,26.12,64400.0,22.3324,22.3409,22.3068,22.3068,64400.0
2012-06-01 14:30:00,26.11,26.16,26.11,26.16,116800.0,22.2982,22.3409,22.2982,22.3409,116800.0
2012-06-01 14:35:00,26.16,26.19,26.13,26.18,69200.0,22.3409,22.3666,22.3153,22.358,69200.0
2012-06-01 14:40:00,26.18,26.22,26.16,26.21,96800.0,22.358,22.3922,22.3409,22.3836,96800.0
2012-06-01 14:45:00,26.21,26.23,26.2,26.23,96800.0,22.3836,22.4007,22.3751,22.4007,96800.0
2012-06-01 14:50:00,26.23,26.26,26.23,26.25,160000.0,22.4007,22.4263,22.4007,22.4178,160000.0
2012-06-01 14:55:00,26.24,26.25,26.19,26.21,50400.0,22.4093,22.4178,22.3666,22.3836,50400.0
2012-06-01 15:00:00,26.2,26.23,26.17,26.19,78000.0,22.3751,22.4007,22.3495,22.3666,78000.0
2012-06-01 15:05:00,26.19,26.25,26.18,26.25,82000.0,22.3666,22.4178,22.358,22.4178,82000.0
2012-06-01 15:10:00,26.25,26.27,26.21,26.23,76800.0,22.4178,22.4349,22.3836,22.4007,76800.0
2012-06-01 15:15:00,26.23,26.23,26.13,26.14,106400.0,22.4007,22.4007,22.3153,22.3239,106400.0
2012-06-01 15:20:00,26.14,26.15,26.12,26.14,73200.0,22.3239,22.3324,22.3068,22.3239,73200.0
2012-06-01 15:25:00,26.14,26.17,26.13,26.14,136000.0,22.3239,22.3495,22.3153,22.3239,136000.0
2012-06-01 15:30:00,26.14,26.16,26.09,26.14,239200.0,22.3239,22.3409,22.2812,22.3239,239200.0
2012-06-01 15:35:00,26.14,26.14,26.1,26.13,183200.0,22.3239,22.3239,22.2897,22.3153,183200.0
2012-06-01 15:40:00,26.12,26.18,26.11,26.16,158800.0,22.3068,22.358,22.2982,22.3409,158800.0
2012-06-01 15:45:00,26.16,26.2,26.15,26.17,188400.0,22.3409,22.3751,22.3324,22.3495,188400.0
2012-06-01 15:50:00,26.17,26.21,26.17,26.19,262800.0,22.3495,22.3836,22.3495,22.3666,262800.0
2012-06-01 15:55:00,26.18,26.22,26.16,26.16,853600.0,22.358,22.3922,22.3409,22.3409,853600.0
2012-06-04 09:30:00,26.14,26.15,25.97,26.1,172400.0,22.3239,22.3324,22.1787,22.2897,172400.0
2012-06-04 09:35:00,26.11,26.25,26.11,26.22,149600.0,22.2982,22.4178,22.2982,22.3922,149600.0
2012-06-04 09:40:00,26.23,26.23,26.13,26.19,174800.0,22.4007,22.4007,22.3153,22.3666,174800.0
2012-06-04 09:45:00,26.18,26.18,26.0,26.04,229600.0,22.358,22.358,22.2043,22.2385,229600.0
2012-06-04 09:50:00,26.04,26.08,25.97,25.97,194400.0,22.2385,22.2726,22.1787,22.1787,194400.0
2012-06-04 09:55:00,25.97,25.98,25.87,25.97,250000.0,22.1787,22.1872,22.0933,22.1787,250000.0
2012-06-04 10:00:00,25.96,25.96,25.82,25.85,161600.0,22.1701,22.1701,22.0506,22.0762,161600.0
2012-06-04 10:05:00,25.86,25.88,25.79,25.88,216400.0,22.0847,22.1018,22.025,22.1018,216400.0
2012-06-04 10:10:00,25.88,26.03,25.88,26.02,121600.0,22.1018,22.2299,22.1018,22.2214,121600.0
2012-06-04 10:15:00,26.02,26.17,26.02,26.17,84800.0,22.2214,22.3495,22.2214,22.3495,84800.0
2012-06-04 10:20:00,26.18,26.21,26.14,26.15,82400.0,22.358,22.3836,22.3239,22.3324,82400.0
2012-06-04 10:25:00,26.14,26.18,26.13,26.15,81600.0,22.3239,22.358,22.3153,22.3324,81600.0
2012-06-04 10:30:00,26.15,26.16,26.07,26.08,111600.0,22.3324,22.3409,22.2641,22.2726,111600.0
2012-06-04 10:35:00,26.08,26.13,26.07,26.13,93200.0,22.2726,22.3153,22.2641,22.3153,93200.0
2012-06-04 10:40:00,26.13,26.19,26.13,26.16,58400.0,22.3153,22.3666,22.3153,22.3409,58400.0
2012-06-04 10:45:00,26.16,26.16,26.1,26.13,60800.0,22.3409,22.3409,22.2897,22.3153,60800.0
2012-06-04 10:50:00,26.13,26.23,26.13,26.2,49200.0,22.3153,22.4007,22.3153,22.3751,49200.0
2012-06-04 10:55:00,26.2,26.28,26.19,26.23,67600.0,22.3751,22.4434,22.3666,22.4007,67600.0
2012-06-04 11:00:00,26.23,26.23,26.19,26.2,25600.0,22.4007,22.4007,22.3666,22.3751,25600.0
2012-06-04 11:05:00,26.19,26.2,26.15,26.17,104400.0,22.3666,22.3751,22.3324,22.3495,104400.0
2012-06-04 11:10:00,26.16,26.16,26.08,26.09,45200.0,22.3409,22.3409,22.2726,22.2812,45200.0
2012-06-04 11:15:00,26.09,26.12,26.06,26.06,110000.0,22.2812,22.3068,22.2555,22.2555,110000.0
2012-06-04 11:20:00,26.05,26.08,26.05,26.07,91600.0,22.247,22.2726,22.247,22.2641,91600.0
2012-06-04 11:25:00,26.07,26.08,25.99,25.99,158400.0,22.2641,22.2726,22.1958,22.1958,158400.0
2012-06-04 11:30:00,26.0,26.03,25.99,26.03,80400.0,22.2043,22.2299,22.1958,22.2299,80400.0
2012-06-04 11:35:00,26.03,26.03,25.98,26.02,48800.0,22.2299,22.2299,22.1872,22.2214,48800.0
2012-06-04 11:40:00,26.02,26.05,26.02,26.03,27600.0,22.2214,22.247,22.2214,22.2299,27600.0
2012-06-04 11:45:00,26.04,26.06,26.03,26.05,42400.0,22.2385,22.2555,22.2299,22.247,42400.0
2012-06-04 11:50:00,26.04,26.05,26.02,26.03,45600.0,22.2385,22.247,22.2214,22.2299,45600.0
2012-06-04 11:55:00,26.04,26.09,26.03,26.06,39200.0,22.2385,22.2812,22.2299,22.2555,39200.0
2012-06-04 12:00:00,26.06,26.11,26.05,26.07,44000.0,22.2555,22.2982,22.247,22.2641,44000.0
2012-06-04 12:05:00,26.07,26.07,26.0,26.02,263200.0,22.2641,22.2641,22.2043,22.2214,263200.0
2012-06-04 12:10:00,26.02,26.03,25.95,25.95,63600.0,22.2214,22.2299,22.1616,22.1616,63600.0
2012-06-04 12:15:00,25.95,25.96,25.92,25.95,63200.0,22.1616,22.1701,22.136,22.1616,63200.0
2012-06-04 12:20:00,25.95,25.96,25.92,25.92,84800.0,22.1616,22.1701,22.136,22.136,84800.0
2012-06-04 12:25:00,25.93,25.96,25.9,25.91,68400.0,22.1445,22.1701,22.1189,22.1274,68400.0
2012-06-04 12:30:00,25.91,25.93,25.89,25.91,60800.0,22.1274,22.1445,22.1104,22.1274,60800.0
2012-06-04 12:35:00,25.91,25.94,25.9,25.93,73200.0,22.1274,22.1531,22.1189,22.1445,73200.0
2012-06-04 12:40:00,25.93,25.95,25.93,25.94,25600.0,22.1445,22.1616,22.1445,22.1531,25600.0
2012-06-04 12:45:00,25.94,25.95,25.93,25.94,60000.0,22.1531,22.1616,22.1445,22.1531,60000.0
2012-06-04 12:50:00,25.94,25.95,25.89,25.9,63200.0,22.1531,22.1616,22.1104,22.1189,63200.0
2012-06-04 12:55:00,25.9,25.93,25.89,25.92,72400.0,22.1189,22.1445,22.1104,22.136,72400.0
2012-06-04 13:00:00,25.92,25.96,25.91,25.94,86000.0,22.136,22.1701,22.1274,22.1531,86000.0
2012-06-04 13:05:00,25.95,25.95,25.91,25.91,62800.0,22.1616,22.1616,22.1274,22.1274,62800.0
2012-06-04 13:10:00,25.91,25.95,25.91,25.94,62400.0,22.1274,22.1616,22.1274,22.1531,62400.0
2012-06-04 13:15:00,25.95,25.97,25.9,25.91,93200.0,22.1616,22.1787,22.1189,22.1274,93200.0
2012-06-04 13:20:00,25.91,25.91,25.88,25.88,47200.0,22.1274,22.1274,22.1018,22.1018,47200.0
2012-06-04 13:25:00,25.88,25.9,25.85,25.89,66800.0,22.1018,22.1189,22.0762,22.1104,66800.0
2012-06-04 13:30:00,25.89,25.92,25.89,25.92,48000.0,22.1104,22.136,22.1104,22.136,48000.0
2012-06-04 13:35:00,25.92,26.0,25.91,25.98,79600.0,22.136,22.2043,22.1274,22.1872,79600.0
2012-06-04 13:40:00,25.97,25.98,25.94,25.96,40800.0,22.1787,22.1872,22.1531,22.1701,40800.0
2012-06-04 13:45:00,25.96,25.96,25.88,25.88,51200.0,22.1701,22.1701,22.1018,22.1018,51200.0
2012-06-04 13:50:00,25.88,25.93,25.87,25.88,58800.0,22.1018,22.1445,22.0933,22.1018,58800.0
2012-06-04 13:55:00,25.88,25.91,25.85,25.91,63600.0,22.1018,22.1274,22.0762,22.1274,63600.0
2012-06-04 14:00:00,25.91,25.95,25.89,25.95,95200.0,22.1274,22.1616,22.1104,22.1616,95200.0
2012-06-04 14:05:00,25.95,25.97,25.93,25.93,61600.0,22.1616,22.1787,22.1445,22.1445,61600.0
2012-06-04 14:10:00,25.94,25.96,25.92,25.93,82000.0,22.1531,22.1701,22.136,22.1445,82000.0
2012-06-04 14:15:00,25.93,26.01,25.93,25.99,76400.0,22.1445,22.2128,22.1445,22.1958,76400.0
2012-06-04 14:20:00,26.0,26.04,25.99,26.04,65600.0,22.2043,22.2385,22.1958,22.2385,65600.0
2012-06-04 14:25:00,26.04,26.1,26.04,26.08,52800.0,22.2385,22.2897,22.2385,22.2726,52800.0
2012-06-04 14:30:00,26.08,26.16,26.06,26.15,68800.0,22.2726,22.3409,22.2555,22.3324,68800.0
2012-06-04 14:35:00,26.15,26.23,26.15,26.18,104400.0,22.3324,22.4007,22.3324,22.358,104400.0
2012-06-04 14:40:00,26.19,26.19,26.15,26.16,104000.0,22.3666,22.3666,22.3324,22.3409,104000.0
2012-06-04 14:45:00,26.16,26.17,26.14,26.16,56000.0,22.3409,22.3495,22.3239,22.3409,56000.0
2012-06-04 14:50:00,26.15,26.17,26.12,26.17,60800.0,22.3324,22.3495,22.3068,22.3495,60800.0
2012-06-04 14:55:00,26.17,26.18,26.11,26.11,62800.0,22.3495,22.358,22.2982,22.2982,62800.0
2012-06-04 15:00:00,26.11,26.14,26.11,26.14,65200.0,22.2982,22.3239,22.2982,22.3239,65200.0
2012-06-04 15:05:00,26.14,26.15,26.11,26.11,85600.0,22.3239,22.3324,22.2982,22.2982,85600.0
2012-06-04 15:10:00,26.11,26.13,26.08,26.1,110800.0,22.2982,22.3153,22.2726,22.2897,110800.0
2012-06-04 15:15:00,26.1,26.11,26.07,26.09,102400.0,22.2897,22.2982,22.2641,22.2812,102400.0
2012-06-04 15:20:00,26.09,26.1,26.05,26.1,93200.0,22.2812,22.2897,22.247,22.2897,93200.0
2012-06-04 15:25:00,26.09,26.15,26.07,26.12,138800.0,22.2812,22.3324,22.2641,22.3068,138800.0
2012-06-04 15:30:00,26.11,26.11,26.04,26.04,276000.0,22.2982,22.2982,22.2385,22.2385,276000.0
2012-06-04 15:35:00,26.04,26.05,25.99,26.0,216000.0,22.2385,22.247,22.1958,22.2043,216000.0
2012-06-04 15:40:00,26.01,26.07,26.01,26.06,175200.0,22.2128,22.2641,22.2128,22.2555,175200.0
2012-06-04 15:45:00,26.06,26.14,26.06,26.14,212000.0,22.2555,22.3239,22.2555,22.3239,212000.0
2012-06-04 15:50:00,26.14,26.2,26.13,26.16,209200.0,22.3239,22.3751,22.3153,22.3409,209200.0
2012-06-04 15:55:00,26.16,26.2,26.15,26.16,767200.0,22.3409,22.3751,22.3324,22.3409,767200.0
2012-06-05 09:30:00,26.08,26.14,26.0,26.06,176000.0,22.2726,22.3239,22.2043,22.2555,176000.0
2012-06-05 09:35:00,26.07,26.16,26.07,26.11,76400.0,22.2641,22.3409,22.2641,22.2982,76400.0
2012-06-05 09:40:00,26.13,26.17,26.12,26.16,50000.0,22.3153,22.3495,22.3068,22.3409,50000.0
2012-06-05 09:45:00,26.15,26.21,26.14,26.17,75600.0,22.3324,22.3836,22.3239,22.3495,75600.0
2012-06-05 09:50:00,26.17,26.18,26.07,26.13,74400.0,22.3495,22.358,22.2641,22.3153,74400.0
2012-06-05 09:55:00,26.13,26.2,26.12,26.18,119600.0,22.3153,22.3751,22.3068,22.358,119600.0
2012-06-05 10:00:00,26.18,26.31,26.18,26.28,64800.0,22.358,22.469,22.358,22.4434,64800.0
2012-06-05 10:05:00,26.28,26.33,26.26,26.31,62000.0,22.4434,22.4861,22.4263,22.469,62000.0
2012-06-05 10:10:00,26.31,26.35,26.3,26.35,122400.0,22.469,22.5032,22.4605,22.5032,122400.0
2012-06-05 10:15:00,26.35,26.37,26.31,26.33,134400.0,22.5032,22.5203,22.469,22.4861,134400.0
2012-06-05 10:20:00,26.33,26.39,26.33,26.36,112800.0,22.4861,22.5374,22.4861,22.5117,112800.0
2012-06-05 10:25:00,26.35,26.38,26.32,26.36,311200.0,22.5032,22.5288,22.4776,22.5117,311200.0
2012-06-05 10:30:00,26.36,26.37,26.34,26.36,67600.0,22.5117,22.5203,22.4947,22.5117,67600.0
2012-06-05 10:35:00,26.36,26.38,26.34,26.36,84400.0,22.5117,22.5288,22.4947,22.5117,84400.0
2012-06-05 10:40:00,26.35,26.36,26.3,26.32,86000.0,22.5032,22.5117,22.4605,22.4776,86000.0
2012-06-05 10:45:00,26.32,26.32,26.23,26.24,80000.0,22.4776,22.4776,22.4007,22.4093,80000.0
2012-06-05 10:50:00,26.23,26.23,26.17,26.23,83600.0,22.4007,22.4007,22.3495,22.4007,83600.0
2012-06-05 10:55:00,26.23,26.23,26.14,26.18,46000.0,22.4007,22.4007,22.3239,22.358,46000.0
2012-06-05 11:00:00,26.18,26.21,26.15,26.2,206800.0,22.358,22.3836,22.3324,22.3751,206800.0
2012-06-05 11:05:00,26.19,26.21,26.18,26.21,58800.0,22.3666,22.3836,22.358,22.3836,58800.0
2012-06-05 11:10:00,26.21,26.3,26.21,26.3,73600.0,22.3836,22.4605,22.3836,22.4605,73600.0
2012-06-05 11:15:00,26.3,26.35,26.3,26.35,62400.0,22.4605,22.5032,22.4605,22.5032,62400.0
2012-06-05 11:20:00,26.35,26.37,26.3,26.32,144400.0,22.5032,22.5203,22.4605,22.4776,144400.0
2012-06-05 11:25:00,26.32,26.35,26.29,26.31,41200.0,22.4776,22.5032,22.452,22.469,41200.0
2012-06-05 11:30:00,26.31,26.33,26.31,26.32,42000.0,22.469,22.4861,22.469,22.4776,42000.0
2012-06-05 11:35:00,26.32,26.33,26.27,26.31,132800.0,22.4776,22.4861,22.4349,22.469,132800.0
2012-06-05 11:40:00,26.31,26.31,26.27,26.28,63200.0,22.469,22.469,22.4349,22.4434,63200.0
2012-06-05 11:45:00,26.28,26.31,26.27,26.27,165200.0,22.4434,22.469,22.4349,22.4349,165200.0
2012-06-05 11:50:00,26.27,26.29,26.23,26.23,98000.0,22.4349,22.452,22.4007,22.4007,98000.0
2012-06-05 11:55:00,26.23,26.24,26.16,26.16,85600.0,22.4007,22.4093,22.3409,22.3409,85600.0
2012-06-05 12:00:00,26.16,26.23,26.15,26.22,82800.0,22.3409,22.4007,22.3324,22.3922,82800.0
2012-06-05 12:05:00,26.22,26.26,26.22,26.25,64400.0,22.3922,22.4263,22.3922,22.4178,64400.0
2012-06-05 12:10:00,26.24,26.27,26.24,26.25,117200.0,22.4093,22.4349,22.4093,22.4178,117200.0
2012-06-05 12:15:00,26.25,26.28,26.22,26.27,87600.0,22.4178,22.4434,22.3922,22.4349,87600.0
2012-06-05 12:20:00,26.27,26.29,26.25,26.26,131200.0,22.4349,22.452,22.4178,22.4263,131200.0
2012-06-05 12:25:00,26.27,26.29,26.25,26.28,98000.0,22.4349,22.452,22.4178,22.4434,98000.0
2012-06-05 12:30:00,26.28,26.33,26.27,26.31,302800.0,22.4434,22.4861,22.4349,22.469,302800.0
2012-06-05 12:35:00,26.3,26.3,26.27,26.27,117200.0,22.4605,22.4605,22.4349,22.4349,117200.0
2012-06-05 12:40:00,26.28,26.29,26.25,26.26,106000.0,22.4434,22.452,22.4178,22.4263,106000.0
2012-06-05 12:45:00,26.26,26.27,26.23,26.24,68800.0,22.4263,22.4349,22.4007,22.4093,68800.0
2012-06-05 12:50:00,26.24,26.27,26.23,26.24,65600.0,22.4093,22.4349,22.4007,22.4093,65600.0
2012-06-05 12:55:00,26.24,26.28,26.24,26.24,68400.0,22.4093,22.4434,22.4093,22.4093,68400.0
2012-06-05 13:00:00,26.24,26.25,26.23,26.25,34800.0,22.4093,22.4178,22.4007,22.4178,34800.0
2012-06-05 13:05:00,26.26,26.26,26.24,26.25,55600.0,22.4263,22.4263,22.4093,22.4178,55600.0
2012-06-05 13:10:00,26.24,26.26,26.24,26.25,63600.0,22.4093,22.4263,22.4093,22.4178,63600.0
2012-06-05 13:15:00,26.25,26.27,26.22,26.27,120400.0,22.4178,22.4349,22.3922,22.4349,120400.0
2012-06-05 13:20:00,26.26,26.33,26.26,26.32,86400.0,22.4263,22.4861,22.4263,22.4776,86400.0
2012-06-05 13:25:00,26.32,26.33,26.31,26.32,130800.0,22.4776,22.4861,22.469,22.4776,130800.0
2012-06-05 13:30:00,26.32,26.33,26.31,26.31,140800.0,22.4776,22.4861,22.469,22.469,140800.0
2012-06-05 13:35:00,26.31,26.33,26.31,26.32,141600.0,22.469,22.4861,22.469,22.4776,141600.0
2012-06-05 13:40:00,26.32,26.36,26.32,26.36,108000.0,22.4776,22.5117,22.4776,22.5117,108000.0
2012-06-05 13:45:00,26.36,26.37,26.35,26.36,59600.0,22.5117,22.5203,22.5032,22.5117,59600.0
2012-06-05 13:50:00,26.35,26.39,26.35,26.38,89200.0,22.5032,22.5374,22.5032,22.5288,89200.0
2012-06-05 13:55:00,26.38,26.38,26.36,26.38,92000.0,22.5288,22.5288,22.5117,22.5288,92000.0
2012-06-05 14:00:00,26.38,26.41,26.38,26.4,114800.0,22.5288,22.5544,22.5288,22.5459,114800.0
2012-06-05 14:05:00,26.4,26.41,26.38,26.38,158000.0,22.5459,22.5544,22.5288,22.5288,158000.0
2012-06-05 14:10:00,26.38,26.4,26.36,26.4,110800.0,22.5288,22.5459,22.5117,22.5459,110800.0
2012-06-05 14:15:00,26.4,26.4,26.36,26.38,62800.0,22.5459,22.5459,22.5117,22.5288,62800.0
2012-06-05 14:20:00,26.38,26.38,26.33,26.34,56000.0,22.5288,22.5288,22.4861,22.4947,56000.0
2012-06-05 14:25:00,26.34,26.35,26.31,26.35,190400.0,22.4947,22.5032,22.469,22.5032,190400.0
2012-06-05 14:30:00,26.35,26.36,26.34,26.35,148400.0,22.5032,22.5117,22.4947,22.5032,148400.0
2012-06-05 14:35:00,26.35,26.35,26.31,26.32,64800.0,22.5032,22.5032,22.469,22.4776,64800.0
2012-06-05 14:40:00,26.32,26.33,26.29,26.29,165200.0,22.4776,22.4861,22.452,22.452,165200.0
2012-06-05 14:45:00,26.29,26.33,26.28,26.31,81600.0,22.452,22.4861,22.4434,22.469,81600.0
2012-06-05 14:50:00,26.31,26.36,26.31,26.36,46400.0,22.469,22.5117,22.469,22.5117,46400.0
2012-06-05 14:55:00,26.36,26.36,26.32,26.34,87600.0,22.5117,22.5117,22.4776,22.4947,87600.0
2012-06-05 15:00:00,26.34,26.41,26.34,26.37,140400.0,22.4947,22.5544,22.4947,22.5203,140400.0
2012-06-05 15:05:00,26.38,26.38,26.34,26.34,81200.0,22.5288,22.5288,22.4947,22.4947,81200.0
2012-06-05 15:10:00,26.33,26.35,26.31,26.34,80800.0,22.4861,22.5032,22.469,22.4947,80800.0
2012-06-05 15:15:00,26.34,26.37,26.33,26.36,87200.0,22.4947,22.5203,22.4861,22.5117,87200.0
2012-06-05 15:20:00,26.36,26.39,26.36,26.36,136000.0,22.5117,22.5374,22.5117,22.5117,136000.0
2012-06-05 15:25:00,26.36,26.36,26.34,26.34,188800.0,22.5117,22.5117,22.4947,22.4947,188800.0
2012-06-05 15:30:00,26.34,26.38,26.33,26.38,182400.0,22.4947,22.5288,22.4861,22.5288,182400.0
2012-06-05 15:35:00,26.38,26.43,26.36,26.41,214400.0,22.5288,22.5715,22.5117,22.5544,214400.0
2012-06-05 15:40:00,26.41,26.44,26.4,26.41,142800.0,22.5544,22.5801,22.5459,22.5544,142800.0
2012-06-05 15:45:00,26.41,26.42,26.36,26.4,174000.0,22.5544,22.563,22.5117,22.5459,174000.0
2012-06-05 15:50:00,26.4,26.43,26.38,26.41,175600.0,22.5459,22.5715,22.5288,22.5544,175600.0
2012-06-05 15:55:00,26.41,26.41,26.38,26.38,323200.0,22.5544,22.5544,22.5288,22.5288,323200.0
2012-06-06 09:30:00,26.52,26.66,26.43,26.51,164000.0,22.6484,22.7679,22.5715,22.6398,164000.0
2012-06-06 09:35:00,26.51,26.64,26.5,26.61,183600.0,22.6398,22.7509,22.6313,22.7252,183600.0
2012-06-06 09:40:00,26.61,26.7,26.61,26.65,91200.0,22.7252,22.8021,22.7252,22.7594,91200.0
2012-06-06 09:45:00,26.67,26.72,26.66,26.68,162000.0,22.7765,22.8192,22.7679,22.785,162000.0
2012-06-06 09:50:00,26.68,26.71,26.65,26.7,62400.0,22.785,22.8106,22.7594,22.8021,62400.0
2012-06-06 09:55:00,26.71,26.71,26.62,26.64,97200.0,22.8106,22.8106,22.7338,22.7509,97200.0
2012-06-06 10:00:00,26.63,26.67,26.61,26.61,86400.0,22.7423,22.7765,22.7252,22.7252,86400.0
2012-06-06 10:05:00,26.63,26.65,26.61,26.64,120800.0,22.7423,22.7594,22.7252,22.7509,120800.0
2012-06-06 10:10:00,26.63,26.65,26.61,26.64,87200.0,22.7423,22.7594,22.7252,22.7509,87200.0
2012-06-06 10:15:00,26.64,26.68,26.64,26.65,64400.0,22.7509,22.785,22.7509,22.7594,64400.0
2012-06-06 10:20:00,26.64,26.64,26.56,26.57,54400.0,22.7509,22.7509,22.6825,22.6911,54400.0
2012-06-06 10:25:00,26.57,26.57,26.51,26.52,145200.0,22.6911,22.6911,22.6398,22.6484,145200.0
2012-06-06 10:30:00,26.51,26.61,26.51,26.58,52400.0,22.6398,22.7252,22.6398,22.6996,52400.0
2012-06-06 10:35:00,26.58,26.61,26.56,26.58,75600.0,22.6996,22.7252,22.6825,22.6996,75600.0
2012-06-06 10:40:00,26.59,26.63,26.58,26.62,78800.0,22.7082,22.7423,22.6996,22.7338,78800.0
2012-06-06 10:45:00,26.63,26.65,26.6,26.6,82800.0,22.7423,22.7594,22.7167,22.7167,82800.0
2012-06-06 10:50:00,26.6,26.63,26.58,26.63,49200.0,22.7167,22.7423,22.6996,22.7423,49200.0
2012-06-06 10:55:00,26.63,26.64,26.58,26.58,119600.0,22.7423,22.7509,22.6996,22.6996,119600.0
2012-06-06 11:00:00,26.59,26.61,26.55,26.55,102000.0,22.7082,22.7252,22.674,22.674,102000.0
2012-06-06 11:05:00,26.55,26.55,26.5,26.5,258400.0,22.674,22.674,22.6313,22.6313,258400.0
2012-06-06 11:10:00,26.5,26.52,26.5,26.51,220800.0,22.6313,22.6484,22.6313,22.6398,220800.0
2012-06-06 11:15:00,26.5,26.52,26.49,26.5,140400.0,22.6313,22.6484,22.6228,22.6313,140400.0
2012-06-06 11:20:00,26.5,26.52,26.49,26.49,104800.0,22.6313,22.6484,22.6228,22.6228,104800.0
2012-06-06 11:25:00,26.5,26.5,26.49,26.5,104000.0,22.6313,22.6313,22.6228,22.6313,104000.0
2012-06-06 11:30:00,26.5,26.52,26.48,26.52,78000.0,22.6313,22.6484,22.6142,22.6484,78000.0
2012-06-06 11:35:00,26.53,26.59,26.52,26.59,59200.0,22.6569,22.7082,22.6484,22.7082,59200.0
2012-06-06 11:40:00,26.59,26.61,26.58,26.61,50000.0,22.7082,22.7252,22.6996,22.7252,50000.0
2012-06-06 11:45:00,26.61,26.64,26.6,26.62,45200.0,22.7252,22.7509,22.7167,22.7338,45200.0
2012-06-06 11:50:00,26.63,26.63,26.56,26.56,103600.0,22.7423,22.7423,22.6825,22.6825,103600.0
2012-06-06 11:55:00,26.56,26.58,26.55,26.56,104400.0,22.6825,22.6996,22.674,22.6825,104400.0
2012-06-06 12:00:00,26.56,26.59,26.54,26.54,86400.0,22.6825,22.7082,22.6655,22.6655,86400.0
2012-06-06 12:05:00,26.54,26.55,26.52,26.53,124800.0,22.6655,22.674,22.6484,22.6569,124800.0
2012-06-06 12:10:00,26.53,26.57,26.52,26.56,82800.0,22.6569,22.6911,22.6484,22.6825,82800.0
2012-06-06 12:15:00,26.57,26.58,26.57,26.57,21200.0,22.6911,22.6996,22.6911,22.6911,21200.0
2012-06-06 12:20:00,26.57,26.6,26.57,26.59,60000.0,22.6911,22.7167,22.6911,22.7082,60000.0
2012-06-06 12:25:00,26.6,26.61,26.59,26.6,35600.0,22.7167,22.7252,22.7082,22.7167,35600.0
2012-06-06 12:30:00,26.6,26.64,26.6,26.64,40400.0,22.7167,22.7509,22.7167,22.7509,40400.0
2012-06-06 12:35:00,26.64,26.66,26.63,26.65,23200.0,22.7509,22.7679,22.7423,22.7594,23200.0
2012-06-06 12:40:00,26.65,26.68,26.65,26.67,23200.0,22.7594,22.785,22.7594,22.7765,23200.0
2012-06-06 12:45:00,26.68,26.7,26.66,26.69,69600.0,22.785,22.8021,22.7679,22.7936,69600.0
2012-06-06 12:50:00,26.69,26.7,26.68,26.68,51600.0,22.7936,22.8021,22.785,22.785,51600.0
2012-06-06 12:55:00,26.68,26.68,26.67,26.68,76400.0,22.785,22.785,22.7765,22.785,76400.0
2012-06-06 13:00:00,26.67,26.68,26.66,26.67,80800.0,22.7765,22.785,22.7679,22.7765,80800.0
2012-06-06 13:05:00,26.67,26.68,26.66,26.67,65600.0,22.7765,22.785,22.7679,22.7765,65600.0
2012-06-06 13:10:00,26.67,26.68,26.66,26.67,115600.0,22.7765,22.785,22.7679,22.7765,115600.0
2012-06-06 13:15:00,26.67,26.67,26.63,26.67,88400.0,22.7765,22.7765,22.7423,22.7765,88400.0
2012-06-06 13:20:00,26.67,26.69,26.65,26.68,36800.0,22.7765,22.7936,22.7594,22.785,36800.0
2012-06-06 13:25:00,26.68,26.71,26.68,26.7,23600.0,22.785,22.8106,22.785,22.8021,23600.0
2012-06-06 13:30:00,26.7,26.72,26.68,26.69,28000.0,22.8021,22.8192,22.785,22.7936,28000.0
2012-06-06 13:35:00,26.69,26.69,26.67,26.67,46800.0,22.7936,22.7936,22.7765,22.7765,46800.0
2012-06-06 13:40:00,26.68,26.68,26.65,26.65,28800.0,22.785,22.785,22.7594,22.7594,28800.0
2012-06-06 13:45:00,26.66,26.67,26.64,26.65,42800.0,22.7679,22.7765,22.7509,22.7594,42800.0
2012-06-06 13:50:00,26.65,26.66,26.64,26.66,44400.0,22.7594,22.7679,22.7509,22.7679,44400.0
2012-06-06 13:55:00,26.66,26.66,26.63,26.65,40400.0,22.7679,22.7679,22.7423,22.7594,40400.0
2012-06-06 14:00:00,26.65,26.68,26.64,26.64,68400.0,22.7594,22.785,22.7509,22.7509,68400.0
2012-06-06 14:05:00,26.64,26.65,26.59,26.6,105200.0,22.7509,22.7594,22.7082,22.7167,105200.0
2012-06-06 14:10:00,26.6,26.61,26.58,26.58,99200.0,22.7167,22.7252,22.6996,22.6996,99200.0
2012-06-06 14:15:00,26.58,26.59,26.57,26.58,91200.0,22.6996,22.7082,22.6911,22.6996,91200.0
2012-06-06 14:20:00,26.58,26.6,26.57,26.58,114800.0,22.6996,22.7167,22.6911,22.6996,114800.0
2012-06-06 14:25:00,26.57,26.59,26.57,26.58,176400.0,22.6911,22.7082,22.6911,22.6996,176400.0
2012-06-06 14:30:00,26.58,26.64,26.58,26.62,43200.0,22.6996,22.7509,22.6996,22.7338,43200.0
2012-06-06 14:35:00,26.64,26.68,26.63,26.67,85600.0,22.7509,22.785,22.7423,22.7765,85600.0
2012-06-06 14:40:00,26.68,26.7,26.68,26.69,33200.0,22.785,22.8021,22.785,22.7936,33200.0
2012-06-06 14:45:00,26.69,26.7,26.65,26.65,106000.0,22.7936,22.8021,22.7594,22.7594,106000.0
2012-06-06 14:50:00,26.65,26.65,26.6,26.6,138800.0,22.7594,22.7594,22.7167,22.7167,138800.0
2012-06-06 14:55:00,26.6,26.61,26.58,26.58,113600.0,22.7167,22.7252,22.6996,22.6996,113600.0
2012-06-06 15:00:00,26.58,26.63,26.57,26.61,49200.0,22.6996,22.7423,22.6911,22.7252,49200.0
2012-06-06 15:05:00,26.61,26.63,26.59,26.61,44000.0,22.7252,22.7423,22.7082,22.7252,44000.0
2012-06-06 15:10:00,26.61,26.64,26.61,26.61,48800.0,22.7252,22.7509,22.7252,22.7252,48800.0
2012-06-06 15:15:00,26.61,26.62,26.59,26.6,64000.0,22.7252,22.7338,22.7082,22.7167,64000.0
2012-06-06 15:20:00,26.6,26.63,26.57,26.61,84400.0,22.7167,22.7423,22.6911,22.7252,84400.0
2012-06-06 15:25:00,26.61,26.63,26.59,26.6,60400.0,22.7252,22.7423,22.7082,22.7167,60400.0
2012-06-06 15:30:00,26.61,26.63,26.6,26.62,63200.0,22.7252,22.7423,22.7167,22.7338,63200.0
2012-06-06 15:35:00,26.62,26.64,26.61,26.61,78000.0,22.7338,22.7509,22.7252,22.7252,78000.0
2012-06-06 15:40:00,26.61,26.67,26.61,26.65,131600.0,22.7252,22.7765,22.7252,22.7594,131600.0
2012-06-06 15:45:00,26.65,26.72,26.65,26.7,192400.0,22.7594,22.8192,22.7594,22.8021,192400.0
2012-06-06 15:50:00,26.7,26.78,26.69,26.78,256000.0,22.8021,22.8704,22.7936,22.8704,256000.0
2012-06-06 15:55:00,26.77,26.77,26.71,26.77,459600.0,22.8619,22.8619,22.8106,22.8619,459600.0
2012-06-07 09:30:00,26.99,27.09,26.95,26.99,163200.0,23.0498,23.1352,23.0156,23.0498,163200.0
2012-06-07 09:35:00,26.99,27.05,26.96,27.04,136800.0,23.0498,23.101,23.0241,23.0925,136800.0
2012-06-07 09:40:00,27.04,27.1,26.99,27.1,165600.0,23.0925,23.1437,23.0498,23.1437,165600.0
2012-06-07 09:45:00,27.08,27.09,27.01,27.01,210000.0,23.1266,23.1352,23.0669,23.0669,210000.0
2012-06-07 09:50:00,27.02,27.04,26.94,26.96,211200.0,23.0754,23.0925,23.0071,23.0241,211200.0
2012-06-07 09:55:00,26.95,27.0,26.88,26.88,202000.0,23.0156,23.0583,22.9558,22.9558,202000.0
2012-06-07 10:00:00,26.87,26.88,26.73,26.76,338800.0,22.9473,22.9558,22.8277,22.8533,338800.0
2012-06-07 10:05:00,26.76,26.79,26.74,26.77,159200.0,22.8533,22.879,22.8363,22.8619,159200.0
2012-06-07 10:10:00,26.77,26.77,26.68,26.71,152000.0,22.8619,22.8619,22.785,22.8106,152000.0
2012-06-07 10:15:00,26.71,26.71,26.57,26.58,183600.0,22.8106,22.8106,22.6911,22.6996,183600.0
2012-06-07 10:20:00,26.58,26.72,26.58,26.71,142800.0,22.6996,22.8192,22.6996,22.8106,142800.0
2012-06-07 10:25:00,26.71,26.8,26.71,26.75,172400.0,22.8106,22.8875,22.8106,22.8448,172400.0
2012-06-07 10:30:00,26.76,26.77,26.72,26.73,70800.0,22.8533,22.8619,22.8192,22.8277,70800.0
2012-06-07 10:35:00,26.72,26.73,26.58,26.58,175600.0,22.8192,22.8277,22.6996,22.6996,175600.0
2012-06-07 10:40:00,26.59,26.67,26.56,26.61,86400.0,22.7082,22.7765,22.6825,22.7252,86400.0
2012-06-07 10:45:00,26.61,26.68,26.61,26.67,195600.0,22.7252,22.785,22.7252,22.7765,195600.0
2012-06-07 10:50:00,26.65,26.74,26.65,26.72,53600.0,22.7594,22.8363,22.7594,22.8192,53600.0
2012-06-07 10:55:00,26.72,26.75,26.67,26.75,131200.0,22.8192,22.8448,22.7765,22.8448,131200.0
2012-06-07 11:00:00,26.76,26.77,26.73,26.77,200000.0,22.8533,22.8619,22.8277,22.8619,200000.0
2012-06-07 11:05:00,26.77,26.78,26.73,26.73,53600.0,22.8619,22.8704,22.8277,22.8277,53600.0
2012-06-07 11:10:00,26.73,26.76,26.67,26.68,139200.0,22.8277,22.8533,22.7765,22.785,139200.0
2012-06-07 11:15:00,26.69,26.74,26.67,26.72,32400.0,22.7936,22.8363,22.7765,22.8192,32400.0
2012-06-07 11:20:00,26.73,26.76,26.71,26.75,69600.0,22.8277,22.8533,22.8106,22.8448,69600.0
2012-06-07 11:25:00,26.75,26.78,26.74,26.74,45600.0,22.8448,22.8704,22.8363,22.8363,45600.0
2012-06-07 11:30:00,26.74,26.78,26.73,26.77,58000.0,22.8363,22.8704,22.8277,22.8619,58000.0
2012-06-07 11:35:00,26.77,26.83,26.77,26.83,26000.0,22.8619,22.9131,22.8619,22.9131,26000.0
2012-06-07 11:40:00,26.83,26.86,26.82,26.86,70000.0,22.9131,22.9387,22.9046,22.9387,70000.0
2012-06-07 11:45:00,26.86,26.9,26.86,26.9,37200.0,22.9387,22.9729,22.9387,22.9729,37200.0
2012-06-07 11:50:00,26.91,26.93,26.87,26.87,35200.0,22.9814,22.9985,22.9473,22.9473,35200.0
2012-06-07 11:55:00,26.87,26.88,26.86,26.88,43600.0,22.9473,22.9558,22.9387,22.9558,43600.0
2012-06-07 12:00:00,26.86,26.87,26.85,26.87,53600.0,22.9387,22.9473,22.9302,22.9473,53600.0
2012-06-07 12:05:00,26.86,26.89,26.84,26.89,35600.0,22.9387,22.9644,22.9217,22.9644,35600.0
2012-06-07 12:10:00,26.89,26.92,26.87,26.92,146400.0,22.9644,22.99,22.9473,22.99,146400.0
2012-06-07 12:15:00,26.93,26.96,26.91,26.91,88000.0,22.9985,23.0241,22.9814,22.9814,88000.0
2012-06-07 12:20:00,26.92,26.93,26.89,26.9,38400.0,22.99,22.9985,22.9644,22.9729,38400.0
2012-06-07 12:25:00,26.9,26.94,26.89,26.93,20400.0,22.9729,23.0071,22.9644,22.9985,20400.0
2012-06-07 12:30:00,26.92,26.93,26.91,26.93,58000.0,22.99,22.9985,22.9814,22.9985,58000.0
2012-06-07 12:35:00,26.93,26.95,26.93,26.94,18000.0,22.9985,23.0156,22.9985,23.0071,18000.0
2012-06-07 12:40:00,26.95,26.95,26.89,26.91,48800.0,23.0156,23.0156,22.9644,22.9814,48800.0
2012-06-07 12:45:00,26.91,26.93,26.91,26.93,14400.0,22.9814,22.9985,22.9814,22.9985,14400.0
2012-06-07 12:50:00,26.93,26.97,26.92,26.95,65200.0,22.9985,23.0327,22.99,23.0156,65200.0
2012-06-07 12:55:00,26.95,26.96,26.93,26.94,29200.0,23.0156,23.0241,22.9985,23.0071,29200.0
2012-06-07 13:00:00,26.95,26.97,26.94,26.97,20400.0,23.0156,23.0327,23.0071,23.0327,20400.0
2012-06-07 13:05:00,26.97,26.97,26.95,26.95,44400.0,23.0327,23.0327,23.0156,23.0156,44400.0
2012-06-07 13:10:00,26.96,26.96,26.93,26.96,20400.0,23.0241,23.0241,22.9985,23.0241,20400.0
2012-06-07 13:15:00,26.95,27.01,26.95,27.0,72800.0,23.0156,23.0669,23.0156,23.0583,72800.0
2012-06-07 13:20:00,27.0,27.05,27.0,27.05,66000.0,23.0583,23.101,23.0583,23.101,66000.0
2012-06-07 13:25:00,27.05,27.07,27.05,27.07,25200.0,23.101,23.1181,23.101,23.1181,25200.0
2012-06-07 13:30:00,27.07,27.08,27.06,27.06,35200.0,23.1181,23.1266,23.1096,23.1096,35200.0
2012-06-07 13:35:00,27.06,27.07,27.01,27.01,46400.0,23.1096,23.1181,23.0669,23.0669,46400.0
2012-06-07 13:40:00,27.02,27.03,27.01,27.01,24400.0,23.0754,23.0839,23.0669,23.0669,24400.0
2012-06-07 13:45:00,27.0,27.02,27.0,27.02,20400.0,23.0583,23.0754,23.0583,23.0754,20400.0
2012-06-07 13:50:00,27.02,27.02,26.96,26.98,27600.0,23.0754,23.0754,23.0241,23.0412,27600.0
2012-06-07 13:55:00,26.98,26.98,26.96,26.97,27600.0,23.0412,23.0412,23.0241,23.0327,27600.0
2012-06-07 14:00:00,26.97,26.97,26.95,26.96,24400.0,23.0327,23.0327,23.0156,23.0241,24400.0
2012-06-07 14:05:00,26.96,26.96,26.94,26.95,30000.0,23.0241,23.0241,23.0071,23.0156,30000.0
2012-06-07 14:10:00,26.95,26.95,26.94,26.94,34000.0,23.0156,23.0156,23.0071,23.0071,34000.0
2012-06-07 14:15:00,26.94,27.02,26.94,27.01,58400.0,23.0071,23.0754,23.0071,23.0669,58400.0
2012-06-07 14:20:00,27.02,27.04,27.01,27.02,35600.0,23.0754,23.0925,23.0669,23.0754,35600.0
2012-06-07 14:25:00,27.02,27.02,27.0,27.01,11200.0,23.0754,23.0754,23.0583,23.0669,11200.0
2012-06-07 14:30:00,27.01,27.01,26.98,26.99,33200.0,23.0669,23.0669,23.0412,23.0498,33200.0
2012-06-07 14:35:00,26.99,27.0,26.98,26.99,24000.0,23.0498,23.0583,23.0412,23.0498,24000.0
2012-06-07 14:40:00,26.99,27.01,26.99,27.0,42000.0,23.0498,23.0669,23.0498,23.0583,42000.0
2012-06-07 14:45:00,26.99,27.0,26.98,26.99,30000.0,23.0498,23.0583,23.0412,23.0498,30000.0
2012-06-07 14:50:00,26.99,26.99,26.97,26.97,28000.0,23.0498,23.0498,23.0327,23.0327,28000.0
2012-06-07 14:55:00,26.98,26.99,26.97,26.98,35600.0,23.0412,23.0498,23.0327,23.0412,35600.0
2012-06-07 15:00:00,26.98,26.99,26.96,26.97,68000.0,23.0412,23.0498,23.0241,23.0327,68000.0
2012-06-07 15:05:00,26.97,26.98,26.95,26.96,41200.0,23.0327,23.0412,23.0156,23.0241,41200.0
2012-06-07 15:10:00,26.97,26.98,26.96,26.98,41200.0,23.0327,23.0412,23.0241,23.0412,41200.0
2012-06-07 15:15:00,26.98,26.98,26.93,26.94,69600.0,23.0412,23.0412,22.9985,23.0071,69600.0
2012-06-07 15:20:00,26.94,26.94,26.9,26.93,51200.0,23.0071,23.0071,22.9729,22.9985,51200.0
2012-06-07 15:25:00,26.92,26.93,26.91,26.93,40000.0,22.99,22.9985,22.9814,22.9985,40000.0
2012-06-07 15:30:00,26.92,26.92,26.86,26.88,73200.0,22.99,22.99,22.9387,22.9558,73200.0
2012-06-07 15:35:00,26.89,26.89,26.83,26.83,57600.0,22.9644,22.9644,22.9131,22.9131,57600.0
2012-06-07 15:40:00,26.83,26.85,26.8,26.83,106800.0,22.9131,22.9302,22.8875,22.9131,106800.0
2012-06-07 15:45:00,26.83,26.87,26.82,26.83,90400.0,22.9131,22.9473,22.9046,22.9131,90400.0
2012-06-07 15:50:00,26.82,26.82,26.78,26.81,92000.0,22.9046,22.9046,22.8704,22.896,92000.0
2012-06-07 15:55:00,26.81,26.85,26.8,26.84,363200.0,22.896,22.9302,22.8875,22.9217,363200.0
2012-06-08 09:30:00,26.85,26.89,26.7,26.71,169600.0,22.9302,22.9644,22.8021,22.8106,169600.0
2012-06-08 09:35:00,26.74,26.74,26.66,26.67,191200.0,22.8363,22.8363,22.7679,22.7765,191200.0
2012-06-08 09:40:00,26.67,26.67,26.58,26.6,81600.0,22.7765,22.7765,22.6996,22.7167,81600.0
2012-06-08 09:45:00,26.61,26.7,26.6,26.66,147600.0,22.7252,22.8021,22.7167,22.7679,147600.0
2012-06-08 09:50:00,26.66,26.72,26.65,26.68,85600.0,22.7679,22.8192,22.7594,22.785,85600.0
2012-06-08 09:55:00,26.7,26.74,26.65,26.69,173600.0,22.8021,22.8363,22.7594,22.7936,173600.0
2012-06-08 10:00:00,26.72,26.75,26.68,26.74,244800.0,22.8192,22.8448,22.785,22.8363,244800.0
2012-06-08 10:05:00,26.75,26.79,26.71,26.73,174000.0,22.8448,22.879,22.8106,22.8277,174000.0
2012-06-08 10:10:00,26.73,26.75,26.63,26.65,168000.0,22.8277,22.8448,22.7423,22.7594,168000.0
2012-06-08 10:15:00,26.67,26.7,26.66,26.68,128800.0,22.7765,22.8021,22.7679,22.785,128800.0
2012-06-08 10:20:00,26.66,26.67,26.61,26.64,140400.0,22.7679,22.7765,22.7252,22.7509,140400.0
2012-06-08 10:25:00,26.64,26.69,26.63,26.65,96400.0,22.7509,22.7936,22.7423,22.7594,96400.0
2012-06-08 10:30:00,26.65,26.74,26.65,26.73,114800.0,22.7594,22.8363,22.7594,22.8277,114800.0
2012-06-08 10:35:00,26.74,26.8,26.73,26.78,143600.0,22.8363,22.8875,22.8277,22.8704,143600.0
2012-06-08 10:40:00,26.77,26.79,26.74,26.77,100800.0,22.8619,22.879,22.8363,22.8619,100800.0
2012-06-08 10:45:00,26.77,26.83,26.76,26.8,66400.0,22.8619,22.9131,22.8533,22.8875,66400.0
2012-06-08 10:50:00,26.81,26.85,26.8,26.83,75200.0,22.896,22.9302,22.8875,22.9131,75200.0
2012-06-08 10:55:00,26.84,26.89,26.84,26.89,44400.0,22.9217,22.9644,22.9217,22.9644,44400.0
2012-06-08 11:00:00,26.89,26.9,26.85,26.85,130400.0,22.9644,22.9729,22.9302,22.9302,130400.0
2012-06-08 11:05:00,26.86,26.86,26.76,26.76,84800.0,22.9387,22.9387,22.8533,22.8533,84800.0
2012-06-08 11:10:00,26.76,26.78,26.74,26.75,101600.0,22.8533,22.8704,22.8363,22.8448,101600.0
2012-06-08 11:15:00,26.75,26.77,26.75,26.75,64400.0,22.8448,22.8619,22.8448,22.8448,64400.0
2012-06-08 11:20:00,26.76,26.82,26.75,26.82,48000.0,22.8533,22.9046,22.8448,22.9046,48000.0
2012-06-08 11:25:00,26.82,26.88,26.82,26.88,66800.0,22.9046,22.9558,22.9046,22.9558,66800.0
2012-06-08 11:30:00,26.88,26.9,26.87,26.89,57200.0,22.9558,22.9729,22.9473,22.9644,57200.0
2012-06-08 11:35:00,26.88,26.93,26.88,26.92,46000.0,22.9558,22.9985,22.9558,22.99,46000.0
2012-06-08 11:40:00,26.92,26.93,26.91,26.91,41200.0,22.99,22.9985,22.9814,22.9814,41200.0
2012-06-08 11:45:00,26.91,26.92,26.89,26.91,42400.0,22.9814,22.99,22.9644,22.9814,42400.0
2012-06-08 11:50:00,26.91,26.97,26.88,26.95,162800.0,22.9814,23.0327,22.9558,23.0156,162800.0
2012-06-08 11:55:00,26.96,26.96,26.89,26.9,30400.0,23.0241,23.0241,22.9644,22.9729,30400.0
2012-06-08 12:00:00,26.9,26.93,26.9,26.92,64400.0,22.9729,22.9985,22.9729,22.99,64400.0
2012-06-08 12:05:00,26.92,26.97,26.92,26.96,53600.0,22.99,23.0327,22.99,23.0241,53600.0
2012-06-08 12:10:00,26.96,26.97,26.94,26.96,22800.0,23.0241,23.0327,23.0071,23.0241,22800.0
2012-06-08 12:15:00,26.96,26.97,26.94,26.96,30400.0,23.0241,23.0327,23.0071,23.0241,30400.0
2012-06-08 12:20:00,26.97,26.97,26.94,26.96,30800.0,23.0327,23.0327,23.0071,23.0241,30800.0
2012-06-08 12:25:00,26.96,27.0,26.95,26.99,32800.0,23.0241,23.0583,23.0156,23.0498,32800.0
2012-06-08 12:30:00,26.99,27.03,26.99,27.03,48400.0,23.0498,23.0839,23.0498,23.0839,48400.0
2012-06-08 12:35:00,27.02,27.03,27.01,27.02,37600.0,23.0754,23.0839,23.0669,23.0754,37600.0
2012-06-08 12:40:00,27.02,27.03,27.0,27.02,38800.0,23.0754,23.0839,23.0583,23.0754,38800.0
2012-06-08 12:45:00,27.02,27.03,26.99,26.99,74000.0,23.0754,23.0839,23.0498,23.0498,74000.0
2012-06-08 12:50:00,26.99,26.99,26.96,26.97,34000.0,23.0498,23.0498,23.0241,23.0327,34000.0
2012-06-08 12:55:00,26.97,26.99,26.96,26.99,32800.0,23.0327,23.0498,23.0241,23.0498,32800.0
2012-06-08 13:00:00,26.99,27.0,26.97,26.99,45200.0,23.0498,23.0583,23.0327,23.0498,45200.0
2012-06-08 13:05:00,26.99,27.02,26.99,27.02,82400.0,23.0498,23.0754,23.0498,23.0754,82400.0
2012-06-08 13:10:00,27.03,27.04,27.02,27.03,30400.0,23.0839,23.0925,23.0754,23.0839,30400.0
2012-06-08 13:15:00,27.02,27.06,27.02,27.05,87600.0,23.0754,23.1096,23.0754,23.101,87600.0
2012-06-08 13:20:00,27.05,27.09,27.04,27.07,51200.0,23.101,23.1352,23.0925,23.1181,51200.0
2012-06-08 13:25:00,27.06,27.1,27.06,27.09,59200.0,23.1096,23.1437,23.1096,23.1352,59200.0
2012-06-08 13:30:00,27.09,27.1,27.06,27.08,75600.0,23.1352,23.1437,23.1096,23.1266,75600.0
2012-06-08 13:35:00,27.08,27.11,27.08,27.1,43600.0,23.1266,23.1523,23.1266,23.1437,43600.0
2012-06-08 13:40:00,27.1,27.13,27.1,27.11,55600.0,23.1437,23.1693,23.1437,23.1523,55600.0
2012-06-08 13:45:00,27.11,27.12,27.08,27.11,26400.0,23.1523,23.1608,23.1266,23.1523,26400.0
2012-06-08 13:50:00,27.11,27.12,27.1,27.1,28400.0,23.1523,23.1608,23.1437,23.1437,28400.0
2012-06-08 13:55:00,27.11,27.11,27.09,27.09,32000.0,23.1523,23.1523,23.1352,23.1352,32000.0
2012-06-08 14:00:00,27.1,27.11,27.08,27.08,39600.0,23.1437,23.1523,23.1266,23.1266,39600.0
2012-06-08 14:05:00,27.08,27.09,27.08,27.09,46800.0,23.1266,23.1352,23.1266,23.1352,46800.0
2012-06-08 14:10:00,27.09,27.12,27.08,27.11,26000.0,23.1352,23.1608,23.1266,23.1523,26000.0
2012-06-08 14:15:00,27.11,27.12,27.08,27.09,102000.0,23.1523,23.1608,23.1266,23.1352,102000.0
2012-06-08 14:20:00,27.09,27.11,27.09,27.1,54800.0,23.1352,23.1523,23.1352,23.1437,54800.0
2012-06-08 14:25:00,27.1,27.11,27.09,27.11,28400.0,23.1437,23.1523,23.1352,23.1523,28400.0
2012-06-08 14:30:00,27.11,27.16,27.11,27.15,58000.0,23.1523,23.195,23.1523,23.1864,58000.0
2012-06-08 14:35:00,27.15,27.18,27.12,27.18,89200.0,23.1864,23.212,23.1608,23.212,89200.0
2012-06-08 14:40:00,27.17,27.17,27.15,27.16,36400.0,23.2035,23.2035,23.1864,23.195,36400.0
2012-06-08 14:45:00,27.16,27.17,27.15,27.15,33200.0,23.195,23.2035,23.1864,23.1864,33200.0
2012-06-08 14:50:00,27.16,27.19,27.15,27.18,84400.0,23.195,23.2206,23.1864,23.212,84400.0
2012-06-08 14:55:00,27.18,27.18,27.14,27.14,65600.0,23.212,23.212,23.1779,23.1779,65600.0
2012-06-08 15:00:00,27.15,27.16,27.14,27.14,62800.0,23.1864,23.195,23.1779,23.1779,62800.0
2012-06-08 15:05:00,27.15,27.16,27.12,27.13,45600.0,23.1864,23.195,23.1608,23.1693,45600.0
2012-06-08 15:10:00,27.13,27.18,27.12,27.16,116000.0,23.1693,23.212,23.1608,23.195,116000.0
2012-06-08 15:15:00,27.15,27.16,27.14,27.14,116000.0,23.1864,23.195,23.1779,23.1779,116000.0
2012-06-08 15:20:00,27.14,27.16,27.13,27.14,75200.0,23.1779,23.195,23.1693,23.1779,75200.0
2012-06-08 15:25:00,27.14,27.16,27.13,27.13,86000.0,23.1779,23.195,23.1693,23.1693,86000.0
2012-06-08 15:30:00,27.13,27.14,27.1,27.12,162800.0,23.1693,23.1779,23.1437,23.1608,162800.0
2012-06-08 15:35:00,27.11,27.13,27.1,27.11,70800.0,23.1523,23.1693,23.1437,23.1523,70800.0
2012-06-08 15:40:00,27.11,27.14,27.11,27.14,153200.0,23.1523,23.1779,23.1523,23.1779,153200.0
2012-06-08 15:45:00,27.14,27.18,27.13,27.17,188400.0,23.1779,23.212,23.1693,23.2035,188400.0
2012-06-08 15:50:00,27.17,27.17,27.14,27.16,183600.0,23.2035,23.2035,23.1779,23.195,183600.0
2012-06-08 15:55:00,27.15,27.17,27.15,27.17,342400.0,23.1864,23.2035,23.1864,23.2035,342400.0
2012-06-11 09:30:00,27.28,27.45,27.28,27.32,196000.0,23.2974,23.4426,23.2974,23.3316,196000.0
2012-06-11 09:35:00,27.35,27.46,27.35,27.44,136000.0,23.3572,23.4512,23.3572,23.4341,136000.0
2012-06-11 09:40:00,27.43,27.48,27.34,27.36,70000.0,23.4255,23.4682,23.3487,23.3658,70000.0
2012-06-11 09:45:00,27.36,27.47,27.33,27.42,83200.0,23.3658,23.4597,23.3401,23.417,83200.0
2012-06-11 09:50:00,27.42,27.42,27.35,27.35,53600.0,23.417,23.417,23.3572,23.3572,53600.0
2012-06-11 09:55:00,27.34,27.36,27.25,27.27,187200.0,23.3487,23.3658,23.2718,23.2889,187200.0
2012-06-11 10:00:00,27.27,27.38,27.23,27.32,104000.0,23.2889,23.3828,23.2547,23.3316,104000.0
2012-06-11 10:05:00,27.31,27.36,27.3,27.3,77600.0,23.3231,23.3658,23.3145,23.3145,77600.0
2012-06-11 10:10:00,27.31,27.36,27.28,27.36,102000.0,23.3231,23.3658,23.2974,23.3658,102000.0
2012-06-11 10:15:00,27.35,27.35,27.25,27.25,69200.0,23.3572,23.3572,23.2718,23.2718,69200.0
2012-06-11 10:20:00,27.25,27.29,27.21,27.22,126400.0,23.2718,23.306,23.2377,23.2462,126400.0
2012-06-11 10:25:00,27.22,27.24,27.18,27.24,86000.0,23.2462,23.2633,23.212,23.2633,86000.0
2012-06-11 10:30:00,27.24,27.34,27.21,27.34,49200.0,23.2633,23.3487,23.2377,23.3487,49200.0
2012-06-11 10:35:00,27.35,27.38,27.33,27.38,78000.0,23.3572,23.3828,23.3401,23.3828,78000.0
2012-06-11 10:40:00,27.37,27.37,27.25,27.29,61200.0,23.3743,23.3743,23.2718,23.306,61200.0
2012-06-11 10:45:00,27.28,27.29,27.24,27.27,43200.0,23.2974,23.306,23.2633,23.2889,43200.0
2012-06-11 10:50:00,27.27,27.27,27.21,27.23,60800.0,23.2889,23.2889,23.2377,23.2547,60800.0
2012-06-11 10:55:00,27.23,27.27,27.21,27.27,44400.0,23.2547,23.2889,23.2377,23.2889,44400.0
2012-06-11 11:00:00,27.26,27.26,27.19,27.23,41600.0,23.2804,23.2804,23.2206,23.2547,41600.0
2012-06-11 11:05:00,27.22,27.33,27.22,27.31,59200.0,23.2462,23.3401,23.2462,23.3231,59200.0
2012-06-11 11:10:00,27.32,27.36,27.32,27.32,79200.0,23.3316,23.3658,23.3316,23.3316,79200.0
2012-06-11 11:15:00,27.33,27.34,27.28,27.29,54000.0,23.3401,23.3487,23.2974,23.306,54000.0
2012-06-11 11:20:00,27.29,27.32,27.28,27.29,41600.0,23.306,23.3316,23.2974,23.306,41600.0
2012-06-11 11:25:00,27.3,27.34,27.29,27.34,40000.0,23.3145,23.3487,23.306,23.3487,40000.0
2012-06-11 11:30:00,27.34,27.36,27.31,27.35,28800.0,23.3487,23.3658,23.3231,23.3572,28800.0
2012-06-11 11:35:00,27.36,27.39,27.35,27.39,88800.0,23.3658,23.3914,23.3572,23.3914,88800.0
2012-06-11 11:40:00,27.38,27.38,27.3,27.3,95600.0,23.3828,23.3828,23.3145,23.3145,95600.0
2012-06-11 11:45:00,27.3,27.31,27.27,27.31,40400.0,23.3145,23.3231,23.2889,23.3231,40400.0
2012-06-11 11:50:00,27.32,27.32,27.24,27.25,54400.0,23.3316,23.3316,23.2633,23.2718,54400.0
2012-06-11 11:55:00,27.25,27.27,27.21,27.25,67600.0,23.2718,23.2889,23.2377,23.2718,67600.0
2012-06-11 12:00:00,27.25,27.25,27.23,27.24,28400.0,23.2718,23.2718,23.2547,23.2633,28400.0
2012-06-11 12:05:00,27.25,27.27,27.2,27.21,62400.0,23.2718,23.2889,23.2291,23.2377,62400.0
2012-06-11 12:10:00,27.22,27.23,27.18,27.19,32000.0,23.2462,23.2547,23.212,23.2206,32000.0
2012-06-11 12:15:00,27.19,27.2,27.16,27.17,79600.0,23.2206,23.2291,23.195,23.2035,79600.0
2012-06-11 12:20:00,27.17,27.18,27.15,27.17,41600.0,23.2035,23.212,23.1864,23.2035,41600.0
2012-06-11 12:25:00,27.17,27.19,27.14,27.18,38400.0,23.2035,23.2206,23.1779,23.212,38400.0
2012-06-11 12:30:00,27.19,27.21,27.18,27.19,27200.0,23.2206,23.2377,23.212,23.2206,27200.0
2012-06-11 12:35:00,27.2,27.23,27.19,27.23,31200.0,23.2291,23.2547,23.2206,23.2547,31200.0
2012-06-11 12:40:00,27.23,27.25,27.22,27.23,34400.0,23.2547,23.2718,23.2462,23.2547,34400.0
2012-06-11 12:45:00,27.24,27.28,27.24,27.25,61200.0,23.2633,23.2974,23.2633,23.2718,61200.0
2012-06-11 12:50:00,27.26,27.27,27.21,27.21,79600.0,23.2804,23.2889,23.2377,23.2377,79600.0
2012-06-11 12:55:00,27.21,27.21,27.17,27.19,71200.0,23.2377,23.2377,23.2035,23.2206,71200.0
2012-06-11 13:00:00,27.19,27.21,27.18,27.21,37600.0,23.2206,23.2377,23.212,23.2377,37600.0
2012-06-11 13:05:00,27.22,27.25,27.22,27.24,32800.0,23.2462,23.2718,23.2462,23.2633,32800.0
2012-06-11 13:10:00,27.23,27.26,27.23,27.26,42800.0,23.2547,23.2804,23.2547,23.2804,42800.0
2012-06-11 13:15:00,27.27,27.28,27.24,27.24,47600.0,23.2889,23.2974,23.2633,23.2633,47600.0
2012-06-11 13:20:00,27.24,27.24,27.21,27.22,26800.0,23.2633,23.2633,23.2377,23.2462,26800.0
2012-06-11 13:25:00,27.2,27.21,27.19,27.2,46000.0,23.2291,23.2377,23.2206,23.2291,46000.0
2012-06-11 13:30:00,27.2,27.2,27.11,27.12,170800.0,23.2291,23.2291,23.1523,23.1608,170800.0
2012-06-11 13:35:00,27.12,27.18,27.12,27.15,28400.0,23.1608,23.212,23.1608,23.1864,28400.0
2012-06-11 13:40:00,27.15,27.16,27.1,27.11,34800.0,23.1864,23.195,23.1437,23.1523,34800.0
2012-06-11 13:45:00,27.12,27.13,27.11,27.11,12000.0,23.1608,23.1693,23.1523,23.1523,12000.0
2012-06-11 13:50:00,27.11,27.13,27.11,27.13,24800.0,23.1523,23.1693,23.1523,23.1693,24800.0
2012-06-11 13:55:00,27.13,27.13,27.11,27.12,23600.0,23.1693,23.1693,23.1523,23.1608,23600.0
2012-06-11 14:00:00,27.11,27.11,27.03,27.03,48800.0,23.1523,23.1523,23.0839,23.0839,48800.0
2012-06-11 14:05:00,27.02,27.05,27.02,27.02,69200.0,23.0754,23.101,23.0754,23.0754,69200.0
2012-06-11 14:10:00,27.02,27.04,27.0,27.02,132400.0,23.0754,23.0925,23.0583,23.0754,132400.0
2012-06-11 14:15:00,27.02,27.03,26.96,26.98,108000.0,23.0754,23.0839,23.0241,23.0412,108000.0
2012-06-11 14:20:00,26.97,27.05,26.97,27.04,74400.0,23.0327,23.101,23.0327,23.0925,74400.0
2012-06-11 14:25:00,27.05,27.06,27.03,27.04,47600.0,23.101,23.1096,23.0839,23.0925,47600.0
2012-06-11 14:30:00,27.05,27.1,27.04,27.09,41600.0,23.101,23.1437,23.0925,23.1352,41600.0
2012-06-11 14:35:00,27.09,27.1,27.04,27.04,48000.0,23.1352,23.1437,23.0925,23.0925,48000.0
2012-06-11 14:40:00,27.05,27.11,27.05,27.1,68800.0,23.101,23.1523,23.101,23.1437,68800.0
2012-06-11 14:45:00,27.1,27.1,27.08,27.08,23600.0,23.1437,23.1437,23.1266,23.1266,23600.0
2012-06-11 14:50:00,27.09,27.1,27.05,27.05,54800.0,23.1352,23.1437,23.101,23.101,54800.0
2012-06-11 14:55:00,27.04,27.1,27.04,27.07,74400.0,23.0925,23.1437,23.0925,23.1181,74400.0
2012-06-11 15:00:00,27.07,27.08,27.05,27.06,57200.0,23.1181,23.1266,23.101,23.1096,57200.0
2012-06-11 15:05:00,27.06,27.08,27.04,27.04,45200.0,23.1096,23.1266,23.0925,23.0925,45200.0
2012-06-11 15:10:00,27.05,27.06,27.02,27.04,64000.0,23.101,23.1096,23.0754,23.0925,64000.0
2012-06-11 15:15:00,27.04,27.04,27.0,27.0,54000.0,23.0925,23.0925,23.0583,23.0583,54000.0
2012-06-11 15:20:00,27.01,27.01,26.98,26.98,36000.0,23.0669,23.0669,23.0412,23.0412,36000.0
2012-06-11 15:25:00,26.99,27.01,26.96,27.0,54400.0,23.0498,23.0669,23.0241,23.0583,54400.0
2012-06-11 15:30:00,27.01,27.06,27.01,27.03,86000.0,23.0669,23.1096,23.0669,23.0839,86000.0
2012-06-11 15:35:00,27.03,27.04,26.99,27.04,150400.0,23.0839,23.0925,23.0498,23.0925,150400.0
2012-06-11 15:40:00,27.04,27.08,27.02,27.04,138000.0,23.0925,23.1266,23.0754,23.0925,138000.0
2012-06-11 15:45:00,27.04,27.05,26.97,26.97,110000.0,23.0925,23.101,23.0327,23.0327,110000.0
2012-06-11 15:50:00,26.97,26.97,26.89,26.9,195200.0,23.0327,23.0327,22.9644,22.9729,195200.0
2012-06-11 15:55:00,26.9,26.91,26.85,26.87,470400.0,22.9729,22.9814,22.9302,22.9473,470400.0
2012-06-12 09:30:00,26.9,27.15,26.9,27.11,178400.0,22.9729,23.1864,22.9729,23.1523,178400.0
2012-06-12 09:35:00,27.11,27.17,27.03,27.05,228000.0,23.1523,23.2035,23.0839,23.101,228000.0
2012-06-12 09:40:00,27.07,27.12,26.99,27.03,200400.0,23.1181,23.1608,23.0498,23.0839,200400.0
2012-06-12 09:45:00,27.03,27.03,26.87,26.87,118000.0,23.0839,23.0839,22.9473,22.9473,118000.0
2012-06-12 09:50:00,26.85,26.92,26.85,26.88,180400.0,22.9302,22.99,22.9302,22.9558,180400.0
2012-06-12 09:55:00,26.88,26.92,26.81,26.88,118800.0,22.9558,22.99,22.896,22.9558,118800.0
2012-06-12 10:00:00,26.89,26.96,26.86,26.92,275600.0,22.9644,23.0241,22.9387,22.99,275600.0
2012-06-12 10:05:00,26.93,26.96,26.78,26.78,166800.0,22.9985,23.0241,22.8704,22.8704,166800.0
2012-06-12 10:10:00,26.78,26.81,26.75,26.78,65600.0,22.8704,22.896,22.8448,22.8704,65600.0
2012-06-12 10:15:00,26.79,26.82,26.75,26.75,84400.0,22.879,22.9046,22.8448,22.8448,84400.0
2012-06-12 10:20:00,26.74,26.77,26.69,26.77,113200.0,22.8363,22.8619,22.7936,22.8619,113200.0
2012-06-12 10:25:00,26.78,26.89,26.78,26.83,145600.0,22.8704,22.9644,22.8704,22.9131,145600.0
2012-06-12 10:30:00,26.83,26.83,26.78,26.81,85600.0,22.9131,22.9131,22.8704,22.896,85600.0
2012-06-12 10:35:00,26.82,26.83,26.71,26.71,48000.0,22.9046,22.9131,22.8106,22.8106,48000.0
2012-06-12 10:40:00,26.7,26.77,26.7,26.75,78800.0,22.8021,22.8619,22.8021,22.8448,78800.0
2012-06-12 10:45:00,26.75,26.78,26.75,26.78,143600.0,22.8448,22.8704,22.8448,22.8704,143600.0
2012-06-12 10:50:00,26.79,26.8,26.77,26.79,34400.0,22.879,22.8875,22.8619,22.879,34400.0
2012-06-12 10:55:00,26.8,26.82,26.76,26.79,65600.0,22.8875,22.9046,22.8533,22.879,65600.0
2012-06-12 11:00:00,26.79,26.89,26.78,26.88,72000.0,22.879,22.9644,22.8704,22.9558,72000.0
2012-06-12 11:05:00,26.88,26.93,26.88,26.92,118400.0,22.9558,22.9985,22.9558,22.99,118400.0
2012-06-12 11:10:00,26.92,26.98,26.92,26.95,78000.0,22.99,23.0412,22.99,23.0156,78000.0
2012-06-12 11:15:00,26.96,26.97,26.88,26.91,133200.0,23.0241,23.0327,22.9558,22.9814,133200.0
2012-06-12 11:20:00,26.91,27.0,26.91,26.99,68000.0,22.9814,23.0583,22.9814,23.0498,68000.0
2012-06-12 11:25:00,26.99,27.03,26.97,26.97,86800.0,23.0498,23.0839,23.0327,23.0327,86800.0
2012-06-12 11:30:00,26.97,26.98,26.95,26.95,175600.0,23.0327,23.0412,23.0156,23.0156,175600.0
2012-06-12 11:35:00,26.95,26.96,26.93,26.94,73600.0,23.0156,23.0241,22.9985,23.0071,73600.0
2012-06-12 11:40:00,26.94,26.95,26.89,26.92,108800.0,23.0071,23.0156,22.9644,22.99,108800.0
2012-06-12 11:45:00,26.92,26.93,26.83,26.84,72800.0,22.99,22.9985,22.9131,22.9217,72800.0
2012-06-12 11:50:00,26.84,26.85,26.77,26.77,122400.0,22.9217,22.9302,22.8619,22.8619,122400.0
2012-06-12 11:55:00,26.77,26.79,26.75,26.76,96800.0,22.8619,22.879,22.8448,22.8533,96800.0
2012-06-12 12:00:00,26.77,26.83,26.77,26.82,92400.0,22.8619,22.9131,22.8619,22.9046,92400.0
2012-06-12 12:05:00,26.81,26.81,26.72,26.73,82400.0,22.896,22.896,22.8192,22.8277,82400.0
2012-06-12 12:10:00,26.72,26.75,26.68,26.73,134400.0,22.8192,22.8448,22.785,22.8277,134400.0
2012-06-12 12:15:00,26.73,26.76,26.72,26.75,57600.0,22.8277,22.8533,22.8192,22.8448,57600.0
2012-06-12 12:20:00,26.75,26.8,26.75,26.8,74000.0,22.8448,22.8875,22.8448,22.8875,74000.0
2012-06-12 12:25:00,26.8,26.81,26.78,26.78,60800.0,22.8875,22.896,22.8704,22.8704,60800.0
2012-06-12 12:30:00,26.78,26.78,26.75,26.75,49200.0,22.8704,22.8704,22.8448,22.8448,49200.0
2012-06-12 12:35:00,26.75,26.77,26.75,26.77,47600.0,22.8448,22.8619,22.8448,22.8619,47600.0
2012-06-12 12:40:00,26.77,26.77,26.73,26.75,27600.0,22.8619,22.8619,22.8277,22.8448,27600.0
2012-06-12 12:45:00,26.75,26.77,26.74,26.75,50400.0,22.8448,22.8619,22.8363,22.8448,50400.0
2012-06-12 12:50:00,26.75,26.76,26.73,26.74,32000.0,22.8448,22.8533,22.8277,22.8363,32000.0
2012-06-12 12:55:00,26.74,26.75,26.73,26.75,34800.0,22.8363,22.8448,22.8277,22.8448,34800.0
2012-06-12 13:00:00,26.75,26.77,26.75,26.75,66000.0,22.8448,22.8619,22.8448,22.8448,66000.0
2012-06-12 13:05:00,26.75,26.79,26.74,26.79,27600.0,22.8448,22.879,22.8363,22.879,27600.0
2012-06-12 13:10:00,26.79,26.86,26.78,26.84,81600.0,22.879,22.9387,22.8704,22.9217,81600.0
2012-06-12 13:15:00,26.84,26.85,26.81,26.83,73200.0,22.9217,22.9302,22.896,22.9131,73200.0
2012-06-12 13:20:00,26.82,26.85,26.78,26.79,65200.0,22.9046,22.9302,22.8704,22.879,65200.0
2012-06-12 13:25:00,26.8,26.8,26.75,26.75,63200.0,22.8875,22.8875,22.8448,22.8448,63200.0
2012-06-12 13:30:00,26.76,26.78,26.75,26.76,85600.0,22.8533,22.8704,22.8448,22.8533,85600.0
2012-06-12 13:35:00,26.76,26.78,26.75,26.75,73600.0,22.8533,22.8704,22.8448,22.8448,73600.0
2012-06-12 13:40:00,26.77,26.79,26.74,26.74,46400.0,22.8619,22.879,22.8363,22.8363,46400.0
2012-06-12 13:45:00,26.74,26.76,26.72,26.75,48000.0,22.8363,22.8533,22.8192,22.8448,48000.0
2012-06-12 13:50:00,26.76,26.8,26.74,26.77,108000.0,22.8533,22.8875,22.8363,22.8619,108000.0
2012-06-12 13:55:00,26.78,26.78,26.74,26.77,99200.0,22.8704,22.8704,22.8363,22.8619,99200.0
2012-06-12 14:00:00,26.77,26.8,26.76,26.8,127200.0,22.8619,22.8875,22.8533,22.8875,127200.0
2012-06-12 14:05:00,26.8,26.82,26.77,26.78,202400.0,22.8875,22.9046,22.8619,22.8704,202400.0
2012-06-12 14:10:00,26.77,26.78,26.73,26.75,166800.0,22.8619,22.8704,22.8277,22.8448,166800.0
2012-06-12 14:15:00,26.76,26.76,26.72,26.72,170000.0,22.8533,22.8533,22.8192,22.8192,170000.0
2012-06-12 14:20:00,26.72,26.78,26.72,26.76,90800.0,22.8192,22.8704,22.8192,22.8533,90800.0
2012-06-12 14:25:00,26.75,26.77,26.75,26.76,51600.0,22.8448,22.8619,22.8448,22.8533,51600.0
2012-06-12 14:30:00,26.75,26.82,26.75,26.82,198400.0,22.8448,22.9046,22.8448,22.9046,198400.0
2012-06-12 14:35:00,26.8,26.87,26.8,26.87,127600.0,22.8875,22.9473,22.8875,22.9473,127600.0
2012-06-12 14:40:00,26.87,26.87,26.84,26.85,60800.0,22.9473,22.9473,22.9217,22.9302,60800.0
2012-06-12 14:45:00,26.86,26.87,26.84,26.84,49600.0,22.9387,22.9473,22.9217,22.9217,49600.0
2012-06-12 14:50:00,26.84,26.85,26.79,26.8,92000.0,22.9217,22.9302,22.879,22.8875,92000.0
2012-06-12 14:55:00,26.81,26.84,26.78,26.84,111200.0,22.896,22.9217,22.8704,22.9217,111200.0
2012-06-12 15:00:00,26.83,26.84,26.81,26.83,95200.0,22.9131,22.9217,22.896,22.9131,95200.0
2012-06-12 15:05:00,26.83,26.86,26.83,26.84,72800.0,22.9131,22.9387,22.9131,22.9217,72800.0
2012-06-12 15:10:00,26.84,26.86,26.82,26.82,155600.0,22.9217,22.9387,22.9046,22.9046,155600.0
2012-06-12 15:15:00,26.82,26.82,26.76,26.77,212400.0,22.9046,22.9046,22.8533,22.8619,212400.0
2012-06-12 15:20:00,26.78,26.78,26.76,26.78,224400.0,22.8704,22.8704,22.8533,22.8704,224400.0
2012-06-12 15:25:00,26.78,26.83,26.78,26.83,100400.0,22.8704,22.9131,22.8704,22.9131,100400.0
2012-06-12 15:30:00,26.83,26.83,26.78,26.78,210000.0,22.9131,22.9131,22.8704,22.8704,210000.0
2012-06-12 15:35:00,26.78,26.82,26.78,26.8,199200.0,22.8704,22.9046,22.8704,22.8875,199200.0
2012-06-12 15:40:00,26.8,26.9,26.8,26.88,326800.0,22.8875,22.9729,22.8875,22.9558,326800.0
2012-06-12 15:45:00,26.88,26.9,26.88,26.88,200800.0,22.9558,22.9729,22.9558,22.9558,200800.0
2012-06-12 15:50:00,26.88,26.94,26.88,26.91,347200.0,22.9558,23.0071,22.9558,22.9814,347200.0
2012-06-12 15:55:00,26.91,26.91,26.88,26.9,358400.0,22.9814,22.9814,22.9558,22.9729,358400.0
2012-06-13 09:30:00,26.8,26.88,26.55,26.62,146400.0,22.8875,22.9558,22.674,22.7338,146400.0
2012-06-13 09:35:00,26.62,26.74,26.6,26.69,158400.0,22.7338,22.8363,22.7167,22.7936,158400.0
2012-06-13 09:40:00,26.69,26.78,26.67,26.75,105200.0,22.7936,22.8704,22.7765,22.8448,105200.0
2012-06-13 09:45:00,26.74,26.76,26.7,26.75,35200.0,22.8363,22.8533,22.8021,22.8448,35200.0
2012-06-13 09:50:00,26.74,26.75,26.6,26.61,78800.0,22.8363,22.8448,22.7167,22.7252,78800.0
2012-06-13 09:55:00,26.61,26.66,26.57,26.65,69600.0,22.7252,22.7679,22.6911,22.7594,69600.0
2012-06-13 10:00:00,26.65,26.67,26.56,26.65,142800.0,22.7594,22.7765,22.6825,22.7594,142800.0
2012-06-13 10:05:00,26.65,26.7,26.65,26.69,71200.0,22.7594,22.8021,22.7594,22.7936,71200.0
2012-06-13 10:10:00,26.7,26.76,26.7,26.72,48400.0,22.8021,22.8533,22.8021,22.8192,48400.0
2012-06-13 10:15:00,26.73,26.73,26.67,26.7,60800.0,22.8277,22.8277,22.7765,22.8021,60800.0
2012-06-13 10:20:00,26.69,26.7,26.61,26.61,44000.0,22.7936,22.8021,22.7252,22.7252,44000.0
2012-06-13 10:25:00,26.61,26.68,26.59,26.67,63600.0,22.7252,22.785,22.7082,22.7765,63600.0
2012-06-13 10:30:00,26.68,26.68,26.65,26.68,96800.0,22.785,22.785,22.7594,22.785,96800.0
2012-06-13 10:35:00,26.68,26.71,26.68,26.7,98400.0,22.785,22.8106,22.785,22.8021,98400.0
2012-06-13 10:40:00,26.7,26.72,26.67,26.68,192000.0,22.8021,22.8192,22.7765,22.785,192000.0
2012-06-13 10:45:00,26.68,26.7,26.65,26.65,191200.0,22.785,22.8021,22.7594,22.7594,191200.0
2012-06-13 10:50:00,26.65,26.74,26.64,26.74,115200.0,22.7594,22.8363,22.7509,22.8363,115200.0
2012-06-13 10:55:00,26.74,26.79,26.72,26.77,80000.0,22.8363,22.879,22.8192,22.8619,80000.0
2012-06-13 11:00:00,26.77,26.77,26.67,26.67,124800.0,22.8619,22.8619,22.7765,22.7765,124800.0
2012-06-13 11:05:00,26.67,26.69,26.66,26.68,76000.0,22.7765,22.7936,22.7679,22.785,76000.0
2012-06-13 11:10:00,26.69,26.69,26.65,26.69,170400.0,22.7936,22.7936,22.7594,22.7936,170400.0
2012-06-13 11:15:00,26.69,26.69,26.64,26.65,176400.0,22.7936,22.7936,22.7509,22.7594,176400.0
2012-06-13 11:20:00,26.65,26.69,26.65,26.67,90800.0,22.7594,22.7936,22.7594,22.7765,90800.0
2012-06-13 11:25:00,26.66,26.69,26.61,26.61,67200.0,22.7679,22.7936,22.7252,22.7252,67200.0
2012-06-13 11:30:00,26.62,26.7,26.61,26.7,132000.0,22.7338,22.8021,22.7252,22.8021,132000.0
2012-06-13 11:35:00,26.7,26.72,26.67,26.68,79600.0,22.8021,22.8192,22.7765,22.785,79600.0
2012-06-13 11:40:00,26.68,26.68,26.65,26.65,52400.0,22.785,22.785,22.7594,22.7594,52400.0
2012-06-13 11:45:00,26.65,26.67,26.61,26.64,43200.0,22.7594,22.7765,22.7252,22.7509,43200.0
2012-06-13 11:50:00,26.65,26.65,26.57,26.59,138400.0,22.7594,22.7594,22.6911,22.7082,138400.0
2012-06-13 11:55:00,26.58,26.58,26.53,26.57,132800.0,22.6996,22.6996,22.6569,22.6911,132800.0
2012-06-13 12:00:00,26.58,26.6,26.56,26.57,55600.0,22.6996,22.7167,22.6825,22.6911,55600.0
2012-06-13 12:05:00,26.57,26.57,26.5,26.53,99200.0,22.6911,22.6911,22.6313,22.6569,99200.0
2012-06-13 12:10:00,26.53,26.55,26.52,26.53,55600.0,22.6569,22.674,22.6484,22.6569,55600.0
2012-06-13 12:15:00,26.53,26.53,26.49,26.51,78400.0,22.6569,22.6569,22.6228,22.6398,78400.0
2012-06-13 12:20:00,26.5,26.51,26.46,26.46,88000.0,22.6313,22.6398,22.5971,22.5971,88000.0
2012-06-13 12:25:00,26.46,26.47,26.4,26.42,128000.0,22.5971,22.6057,22.5459,22.563,128000.0
2012-06-13 12:30:00,26.42,26.49,26.42,26.49,130000.0,22.563,22.6228,22.563,22.6228,130000.0
2012-06-13 12:35:00,26.5,26.54,26.49,26.54,72000.0,22.6313,22.6655,22.6228,22.6655,72000.0
2012-06-13 12:40:00,26.54,26.6,26.54,26.55,126000.0,22.6655,22.7167,22.6655,22.674,126000.0
2012-06-13 12:45:00,26.56,26.6,26.56,26.58,60400.0,22.6825,22.7167,22.6825,22.6996,60400.0
2012-06-13 12:50:00,26.58,26.61,26.56,26.59,62800.0,22.6996,22.7252,22.6825,22.7082,62800.0
2012-06-13 12:55:00,26.6,26.63,26.6,26.63,66400.0,22.7167,22.7423,22.7167,22.7423,66400.0
2012-06-13 13:00:00,26.63,26.64,26.58,26.59,44400.0,22.7423,22.7509,22.6996,22.7082,44400.0
2012-06-13 13:05:00,26.59,26.61,26.57,26.61,69600.0,22.7082,22.7252,22.6911,22.7252,69600.0
2012-06-13 13:10:00,26.62,26.62,26.57,26.57,98800.0,22.7338,22.7338,22.6911,22.6911,98800.0
2012-06-13 13:15:00,26.56,26.59,26.55,26.59,44000.0,22.6825,22.7082,22.674,22.7082,44000.0
2012-06-13 13:20:00,26.59,26.59,26.54,26.54,38800.0,22.7082,22.7082,22.6655,22.6655,38800.0
2012-06-13 13:25:00,26.54,26.62,26.52,26.62,72400.0,22.6655,22.7338,22.6484,22.7338,72400.0
2012-06-13 13:30:00,26.62,26.68,26.61,26.68,68800.0,22.7338,22.785,22.7252,22.785,68800.0
2012-06-13 13:35:00,26.67,26.68,26.65,26.66,39600.0,22.7765,22.785,22.7594,22.7679,39600.0
2012-06-13 13:40:00,26.65,26.65,26.59,26.6,103200.0,22.7594,22.7594,22.7082,22.7167,103200.0
2012-06-13 13:45:00,26.59,26.59,26.55,26.56,56800.0,22.7082,22.7082,22.674,22.6825,56800.0
2012-06-13 13:50:00,26.56,26.57,26.35,26.37,630400.0,22.6825,22.6911,22.5032,22.5203,630400.0
2012-06-13 13:55:00,26.37,26.37,26.18,26.2,855200.0,22.5203,22.5203,22.358,22.3751,855200.0
2012-06-13 14:00:00,26.2,26.29,26.18,26.18,674000.0,22.3751,22.452,22.358,22.358,674000.0
2012-06-13 14:05:00,26.17,26.2,26.08,26.09,442000.0,22.3495,22.3751,22.2726,22.2812,442000.0
2012-06-13 14:10:00,26.09,26.11,26.0,26.01,594800.0,22.2812,22.2982,22.2043,22.2128,594800.0
2012-06-13 14:15:00,26.02,26.03,25.96,25.97,484400.0,22.2214,22.2299,22.1701,22.1787,484400.0
2012-06-13 14:20:00,25.96,25.96,25.82,25.86,939200.0,22.1701,22.1701,22.0506,22.0847,939200.0
2012-06-13 14:25:00,25.88,25.93,25.73,25.73,948400.0,22.1018,22.1445,21.9737,21.9737,948400.0
2012-06-13 14:30:00,25.73,25.84,25.73,25.82,700800.0,21.9737,22.0677,21.9737,22.0506,700800.0
2012-06-13 14:35:00,25.81,25.91,25.8,25.89,468000.0,22.042,22.1274,22.0335,22.1104,468000.0
2012-06-13 14:40:00,25.9,25.94,25.83,25.83,418000.0,22.1189,22.1531,22.0591,22.0591,418000.0
2012-06-13 14:45:00,25.84,25.88,25.8,25.82,188400.0,22.0677,22.1018,22.0335,22.0506,188400.0
2012-06-13 14:50:00,25.82,25.85,25.77,25.82,181600.0,22.0506,22.0762,22.0079,22.0506,181600.0
2012-06-13 14:55:00,25.81,25.85,25.78,25.82,182400.0,22.042,22.0762,22.0164,22.0506,182400.0
2012-06-13 15:00:00,25.82,25.84,25.74,25.74,430000.0,22.0506,22.0677,21.9823,21.9823,430000.0
2012-06-13 15:05:00,25.74,25.74,25.57,25.58,748400.0,21.9823,21.9823,21.8371,21.8456,748400.0
2012-06-13 15:10:00,25.57,25.6,25.48,25.48,777600.0,21.8371,21.8627,21.7602,21.7602,777600.0
2012-06-13 15:15:00,25.48,25.5,25.38,25.42,804400.0,21.7602,21.7773,21.6748,21.709,804400.0
2012-06-13 15:20:00,25.42,25.52,25.39,25.52,566400.0,21.709,21.7944,21.6834,21.7944,566400.0
2012-06-13 15:25:00,25.51,25.54,25.43,25.43,353200.0,21.7858,21.8115,21.7175,21.7175,353200.0
2012-06-13 15:30:00,25.43,25.57,25.42,25.56,505600.0,21.7175,21.8371,21.709,21.8285,505600.0
2012-06-13 15:35:00,25.56,25.62,25.56,25.58,548000.0,21.8285,21.8798,21.8285,21.8456,548000.0
2012-06-13 15:40:00,25.59,25.59,25.49,25.5,615600.0,21.8542,21.8542,21.7688,21.7773,615600.0
2012-06-13 15:45:00,25.5,25.52,25.32,25.34,994400.0,21.7773,21.7944,21.6236,21.6407,994400.0
2012-06-13 15:50:00,25.34,25.47,25.32,25.47,816400.0,21.6407,21.7517,21.6236,21.7517,816400.0
2012-06-13 15:55:00,25.47,25.56,25.46,25.55,1238800.0,21.7517,21.8285,21.7431,21.82,1238800.0
2012-06-14 09:30:00,25.86,25.88,25.7,25.72,957600.0,22.0847,22.1018,21.9481,21.9652,957600.0
2012-06-14 09:35:00,25.72,25.75,25.5,25.52,349200.0,21.9652,21.9908,21.7773,21.7944,349200.0
2012-06-14 09:40:00,25.52,25.58,25.44,25.45,451600.0,21.7944,21.8456,21.7261,21.7346,451600.0
2012-06-14 09:45:00,25.45,25.66,25.4,25.61,359600.0,21.7346,21.9139,21.6919,21.8712,359600.0
2012-06-14 09:50:00,25.63,25.69,25.55,25.65,264000.0,21.8883,21.9396,21.82,21.9054,264000.0
2012-06-14 09:55:00,25.64,25.77,25.64,25.75,270800.0,21.8969,22.0079,21.8969,21.9908,270800.0
2012-06-14 10:00:00,25.75,25.77,25.73,25.73,230400.0,21.9908,22.0079,21.9737,21.9737,230400.0
2012-06-14 10:05:00,25.73,25.79,25.67,25.69,310000.0,21.9737,22.025,21.9225,21.9396,310000.0
2012-06-14 10:10:00,25.69,25.74,25.63,25.63,184800.0,21.9396,21.9823,21.8883,21.8883,184800.0
2012-06-14 10:15:00,25.63,25.71,25.62,25.68,254000.0,21.8883,21.9566,21.8798,21.931,254000.0
2012-06-14 10:20:00,25.69,25.71,25.63,25.66,277200.0,21.9396,21.9566,21.8883,21.9139,277200.0
2012-06-14 10:25:00,25.64,25.68,25.63,25.64,154800.0,21.8969,21.931,21.8883,21.8969,154800.0
2012-06-14 10:30:00,25.63,25.66,25.52,25.52,194000.0,21.8883,21.9139,21.7944,21.7944,194000.0
2012-06-14 10:35:00,25.52,25.57,25.5,25.53,119600.0,21.7944,21.8371,21.7773,21.8029,119600.0
2012-06-14 10:40:00,25.54,25.57,25.48,25.5,153200.0,21.8115,21.8371,21.7602,21.7773,153200.0
2012-06-14 10:45:00,25.5,25.54,25.47,25.5,216000.0,21.7773,21.8115,21.7517,21.7773,216000.0
2012-06-14 10:50:00,25.5,25.52,25.46,25.51,234000.0,21.7773,21.7944,21.7431,21.7858,234000.0
2012-06-14 10:55:00,25.52,25.6,25.5,25.56,256000.0,21.7944,21.8627,21.7773,21.8285,256000.0
2012-06-14 11:00:00,25.56,25.64,25.56,25.59,162400.0,21.8285,21.8969,21.8285,21.8542,162400.0
2012-06-14 11:05:00,25.59,25.6,25.52,25.55,159600.0,21.8542,21.8627,21.7944,21.82,159600.0
2012-06-14 11:10:00,25.54,25.55,25.43,25.44,222800.0,21.8115,21.82,21.7175,21.7261,222800.0
2012-06-14 11:15:00,25.44,25.5,25.41,25.48,239600.0,21.7261,21.7773,21.7004,21.7602,239600.0
2012-06-14 11:20:00,25.49,25.5,25.43,25.44,224000.0,21.7688,21.7773,21.7175,21.7261,224000.0
2012-06-14 11:25:00,25.45,25.46,25.43,25.45,241200.0,21.7346,21.7431,21.7175,21.7346,241200.0
2012-06-14 11:30:00,25.45,25.47,25.44,25.44,220800.0,21.7346,21.7517,21.7261,21.7261,220800.0
2012-06-14 11:35:00,25.45,25.45,25.4,25.42,219600.0,21.7346,21.7346,21.6919,21.709,219600.0
2012-06-14 11:40:00,25.43,25.46,25.39,25.43,153200.0,21.7175,21.7431,21.6834,21.7175,153200.0
2012-06-14 11:45:00,25.43,25.5,25.43,25.48,135600.0,21.7175,21.7773,21.7175,21.7602,135600.0
2012-06-14 11:50:00,25.49,25.5,25.45,25.46,80800.0,21.7688,21.7773,21.7346,21.7431,80800.0
2012-06-14 11:55:00,25.46,25.46,25.38,25.38,196000.0,21.7431,21.7431,21.6748,21.6748,196000.0
2012-06-14 12:00:00,25.38,25.43,25.37,25.4,198800.0,21.6748,21.7175,21.6663,21.6919,198800.0
2012-06-14 12:05:00,25.4,25.41,25.35,25.38,188400.0,21.6919,21.7004,21.6492,21.6748,188400.0
2012-06-14 12:10:00,25.38,25.4,25.36,25.38,237600.0,21.6748,21.6919,21.6577,21.6748,237600.0
2012-06-14 12:15:00,25.38,25.4,25.38,25.4,170000.0,21.6748,21.6919,21.6748,21.6919,170000.0
2012-06-14 12:20:00,25.4,25.41,25.38,25.41,108800.0,21.6919,21.7004,21.6748,21.7004,108800.0
2012-06-14 12:25:00,25.41,25.42,25.39,25.39,79200.0,21.7004,21.709,21.6834,21.6834,79200.0
2012-06-14 12:30:00,25.39,25.39,25.38,25.38,202000.0,21.6834,21.6834,21.6748,21.6748,202000.0
2012-06-14 12:35:00,25.38,25.39,25.33,25.33,370000.0,21.6748,21.6834,21.6321,21.6321,370000.0
2012-06-14 12:40:00,25.33,25.36,25.33,25.35,150400.0,21.6321,21.6577,21.6321,21.6492,150400.0
2012-06-14 12:45:00,25.35,25.36,25.3,25.3,239200.0,21.6492,21.6577,21.6065,21.6065,239200.0
2012-06-14 12:50:00,25.31,25.32,25.29,25.3,252000.0,21.615,21.6236,21.598,21.6065,252000.0
2012-06-14 12:55:00,25.3,25.31,25.21,25.21,318400.0,21.6065,21.615,21.5296,21.5296,318400.0
2012-06-14 13:00:00,25.21,25.25,25.18,25.24,418800.0,21.5296,21.5638,21.504,21.5553,418800.0
2012-06-14 13:05:00,25.23,25.23,25.16,25.17,232000.0,21.5467,21.5467,21.4869,21.4955,232000.0
2012-06-14 13:10:00,25.17,25.18,25.07,25.09,338800.0,21.4955,21.504,21.4101,21.4271,338800.0
2012-06-14 13:15:00,25.09,25.15,25.08,25.13,310400.0,21.4271,21.4784,21.4186,21.4613,310400.0
2012-06-14 13:20:00,25.13,25.14,25.08,25.08,152000.0,21.4613,21.4698,21.4186,21.4186,152000.0
2012-06-14 13:25:00,25.09,25.15,25.09,25.14,162000.0,21.4271,21.4784,21.4271,21.4698,162000.0
2012-06-14 13:30:00,25.13,25.17,25.11,25.11,174800.0,21.4613,21.4955,21.4442,21.4442,174800.0
2012-06-14 13:35:00,25.11,25.12,25.06,25.08,452400.0,21.4442,21.4528,21.4015,21.4186,452400.0
2012-06-14 13:40:00,25.08,25.13,25.08,25.1,130000.0,21.4186,21.4613,21.4186,21.4357,130000.0
2012-06-14 13:45:00,25.09,25.09,25.06,25.08,108400.0,21.4271,21.4271,21.4015,21.4186,108400.0
2012-06-14 13:50:00,25.08,25.1,25.04,25.05,208800.0,21.4186,21.4357,21.3844,21.393,208800.0
2012-06-14 13:55:00,25.05,25.12,25.04,25.05,205200.0,21.393,21.4528,21.3844,21.393,205200.0
2012-06-14 14:00:00,25.05,25.09,25.05,25.08,171600.0,21.393,21.4271,21.393,21.4186,171600.0
2012-06-14 14:05:00,25.09,25.11,25.04,25.04,172000.0,21.4271,21.4442,21.3844,21.3844,172000.0
2012-06-14 14:10:00,25.04,25.06,24.99,24.99,289600.0,21.3844,21.4015,21.3417,21.3417,289600.0
2012-06-14 14:15:00,24.99,25.02,24.96,24.99,298800.0,21.3417,21.3674,21.3161,21.3417,298800.0
2012-06-14 14:20:00,24.99,25.0,24.93,24.93,243600.0,21.3417,21.3503,21.2905,21.2905,243600.0
2012-06-14 14:25:00,24.93,24.98,24.92,24.97,277200.0,21.2905,21.3332,21.282,21.3247,277200.0
2012-06-14 14:30:00,24.98,24.98,24.89,24.91,346400.0,21.3332,21.3332,21.2563,21.2734,346400.0
2012-06-14 14:35:00,24.91,24.93,24.9,24.92,219600.0,21.2734,21.2905,21.2649,21.282,219600.0
2012-06-14 14:40:00,24.92,24.94,24.91,24.94,230400.0,21.282,21.299,21.2734,21.299,230400.0
2012-06-14 14:45:00,24.94,24.94,24.88,24.91,188800.0,21.299,21.299,21.2478,21.2734,188800.0
2012-06-14 14:50:00,24.91,24.93,24.86,24.87,437200.0,21.2734,21.2905,21.2307,21.2393,437200.0
2012-06-14 14:55:00,24.87,24.88,24.84,24.85,282000.0,21.2393,21.2478,21.2136,21.2222,282000.0
2012-06-14 15:00:00,24.85,24.94,24.85,24.92,586800.0,21.2222,21.299,21.2222,21.282,586800.0
2012-06-14 15:05:00,24.92,25.08,24.91,24.95,869200.0,21.282,21.4186,21.2734,21.3076,869200.0
2012-06-14 15:10:00,24.95,25.01,24.94,25.0,470800.0,21.3076,21.3588,21.299,21.3503,470800.0
2012-06-14 15:15:00,25.0,25.01,24.89,24.91,386800.0,21.3503,21.3588,21.2563,21.2734,386800.0
2012-06-14 15:20:00,24.9,24.94,24.88,24.89,262400.0,21.2649,21.299,21.2478,21.2563,262400.0
2012-06-14 15:25:00,24.89,24.95,24.86,24.91,299600.0,21.2563,21.3076,21.2307,21.2734,299600.0
2012-06-14 15:30:00,24.92,24.99,24.91,24.97,496000.0,21.282,21.3417,21.2734,21.3247,496000.0
2012-06-14 15:35:00,24.98,25.01,24.97,24.97,617600.0,21.3332,21.3588,21.3247,21.3247,617600.0
2012-06-14 15:40:00,24.97,25.0,24.95,24.95,493200.0,21.3247,21.3503,21.3076,21.3076,493200.0
2012-06-14 15:45:00,24.95,25.03,24.95,24.97,607600.0,21.3076,21.3759,21.3076,21.3247,607600.0
2012-06-14 15:50:00,24.97,25.01,24.95,24.95,658000.0,21.3247,21.3588,21.3076,21.3076,658000.0
2012-06-14 15:55:00,24.95,25.0,24.95,25.0,897600.0,21.3076,21.3503,21.3076,21.3503,897600.0
2012-06-15 09:30:00,25.06,25.06,24.89,24.93,1752800.0,21.4015,21.4015,21.2563,21.2905,1752800.0
2012-06-15 09:35:00,24.93,25.01,24.92,24.93,334800.0,21.2905,21.3588,21.282,21.2905,334800.0
2012-06-15 09:40:00,24.93,25.02,24.93,24.98,263600.0,21.2905,21.3674,21.2905,21.3332,263600.0
2012-06-15 09:45:00,24.98,25.02,24.94,24.99,187200.0,21.3332,21.3674,21.299,21.3417,187200.0
2012-06-15 09:50:00,24.98,25.02,24.96,24.98,198400.0,21.3332,21.3674,21.3161,21.3332,198400.0
2012-06-15 09:55:00,24.98,25.01,24.93,24.99,232000.0,21.3332,21.3588,21.2905,21.3417,232000.0
2012-06-15 10:00:00,24.98,25.03,24.98,25.0,339600.0,21.3332,21.3759,21.3332,21.3503,339600.0
2012-06-15 10:05:00,25.0,25.12,25.0,25.06,414000.0,21.3503,21.4528,21.3503,21.4015,414000.0
2012-06-15 10:10:00,25.06,25.08,25.03,25.07,197600.0,21.4015,21.4186,21.3759,21.4101,197600.0
2012-06-15 10:15:00,25.07,25.16,25.06,25.16,437200.0,21.4101,21.4869,21.4015,21.4869,437200.0
2012-06-15 10:20:00,25.16,25.23,25.15,25.18,309200.0,21.4869,21.5467,21.4784,21.504,309200.0
2012-06-15 10:25:00,25.18,25.33,25.18,25.3,348800.0,21.504,21.6321,21.504,21.6065,348800.0
2012-06-15 10:30:00,25.31,25.31,25.16,25.2,237600.0,21.615,21.615,21.4869,21.5211,237600.0
2012-06-15 10:35:00,25.2,25.22,25.14,25.21,191200.0,21.5211,21.5382,21.4698,21.5296,191200.0
2012-06-15 10:40:00,25.21,25.21,25.15,25.17,84800.0,21.5296,21.5296,21.4784,21.4955,84800.0
2012-06-15 10:45:00,25.16,25.23,25.15,25.21,110000.0,21.4869,21.5467,21.4784,21.5296,110000.0
2012-06-15 10:50:00,25.21,25.22,25.15,25.18,119600.0,21.5296,21.5382,21.4784,21.504,119600.0
2012-06-15 10:55:00,25.18,25.19,25.16,25.16,73600.0,21.504,21.5125,21.4869,21.4869,73600.0
2012-06-15 11:00:00,25.16,25.22,25.15,25.16,166800.0,21.4869,21.5382,21.4784,21.4869,166800.0
2012-06-15 11:05:00,25.17,25.19,25.14,25.19,114800.0,21.4955,21.5125,21.4698,21.5125,114800.0
2012-06-15 11:10:00,25.18,25.2,25.15,25.15,85600.0,21.504,21.5211,21.4784,21.4784,85600.0
2012-06-15 11:15:00,25.16,25.17,25.15,25.16,102800.0,21.4869,21.4955,21.4784,21.4869,102800.0
2012-06-15 11:20:00,25.16,25.17,25.14,25.15,138000.0,21.4869,21.4955,21.4698,21.4784,138000.0
2012-06-15 11:25:00,25.15,25.15,25.09,25.1,250800.0,21.4784,21.4784,21.4271,21.4357,250800.0
2012-06-15 11:30:00,25.11,25.15,25.1,25.11,107600.0,21.4442,21.4784,21.4357,21.4442,107600.0
2012-06-15 11:35:00,25.1,25.14,25.1,25.13,92000.0,21.4357,21.4698,21.4357,21.4613,92000.0
2012-06-15 11:40:00,25.13,25.19,25.13,25.17,74400.0,21.4613,21.5125,21.4613,21.4955,74400.0
2012-06-15 11:45:00,25.16,25.21,25.16,25.17,89600.0,21.4869,21.5296,21.4869,21.4955,89600.0
2012-06-15 11:50:00,25.17,25.2,25.16,25.19,56800.0,21.4955,21.5211,21.4869,21.5125,56800.0
2012-06-15 11:55:00,25.19,25.23,25.19,25.2,165600.0,21.5125,21.5467,21.5125,21.5211,165600.0
2012-06-15 12:00:00,25.19,25.2,25.18,25.19,52800.0,21.5125,21.5211,21.504,21.5125,52800.0
2012-06-15 12:05:00,25.19,25.23,25.17,25.23,94000.0,21.5125,21.5467,21.4955,21.5467,94000.0
2012-06-15 12:10:00,25.23,25.25,25.22,25.25,92800.0,21.5467,21.5638,21.5382,21.5638,92800.0
2012-06-15 12:15:00,25.25,25.27,25.24,25.25,106000.0,21.5638,21.5809,21.5553,21.5638,106000.0
2012-06-15 12:20:00,25.25,25.25,25.21,25.22,160000.0,21.5638,21.5638,21.5296,21.5382,160000.0
2012-06-15 12:25:00,25.22,25.25,25.22,25.23,52000.0,21.5382,21.5638,21.5382,21.5467,52000.0
2012-06-15 12:30:00,25.23,25.25,25.22,25.22,48800.0,21.5467,21.5638,21.5382,21.5382,48800.0
2012-06-15 12:35:00,25.22,25.23,25.18,25.22,79200.0,21.5382,21.5467,21.504,21.5382,79200.0
2012-06-15 12:40:00,25.23,25.23,25.21,25.22,56000.0,21.5467,21.5467,21.5296,21.5382,56000.0
2012-06-15 12:45:00,25.22,25.23,25.22,25.23,59200.0,21.5382,21.5467,21.5382,21.5467,59200.0
2012-06-15 12:50:00,25.22,25.25,25.22,25.24,72400.0,21.5382,21.5638,21.5382,21.5553,72400.0
2012-06-15 12:55:00,25.24,25.24,25.2,25.22,76000.0,21.5553,21.5553,21.5211,21.5382,76000.0
2012-06-15 13:00:00,25.22,25.26,25.22,25.25,173600.0,21.5382,21.5723,21.5382,21.5638,173600.0
2012-06-15 13:05:00,25.25,25.26,25.22,25.22,178000.0,21.5638,21.5723,21.5382,21.5382,178000.0
2012-06-15 13:10:00,25.22,25.23,25.21,25.22,104400.0,21.5382,21.5467,21.5296,21.5382,104400.0
2012-06-15 13:15:00,25.22,25.23,25.22,25.22,73200.0,21.5382,21.5467,21.5382,21.5382,73200.0
2012-06-15 13:20:00,25.22,25.22,25.2,25.21,118400.0,21.5382,21.5382,21.5211,21.5296,118400.0
2012-06-15 13:25:00,25.21,25.22,25.2,25.22,66400.0,21.5296,21.5382,21.5211,21.5382,66400.0
2012-06-15 13:30:00,25.22,25.23,25.2,25.2,107200.0,21.5382,21.5467,21.5211,21.5211,107200.0
2012-06-15 13:35:00,25.2,25.22,25.2,25.2,110400.0,21.5211,21.5382,21.5211,21.5211,110400.0
2012-06-15 13:40:00,25.2,25.21,25.2,25.2,72800.0,21.5211,21.5296,21.5211,21.5211,72800.0
2012-06-15 13:45:00,25.21,25.22,25.2,25.21,72400.0,21.5296,21.5382,21.5211,21.5296,72400.0
2012-06-15 13:50:00,25.21,25.22,25.19,25.22,58400.0,21.5296,21.5382,21.5125,21.5382,58400.0
2012-06-15 13:55:00,25.22,25.25,25.22,25.24,87600.0,21.5382,21.5638,21.5382,21.5553,87600.0
2012-06-15 14:00:00,25.24,25.25,25.24,25.24,284800.0,21.5553,21.5638,21.5553,21.5553,284800.0
2012-06-15 14:05:00,25.25,25.27,25.22,25.25,432400.0,21.5638,21.5809,21.5382,21.5638,432400.0
2012-06-15 14:10:00,25.25,25.27,25.24,25.27,121600.0,21.5638,21.5809,21.5553,21.5809,121600.0
2012-06-15 14:15:00,25.27,25.29,25.26,25.27,142400.0,21.5809,21.598,21.5723,21.5809,142400.0
2012-06-15 14:20:00,25.27,25.33,25.27,25.32,146000.0,21.5809,21.6321,21.5809,21.6236,146000.0
2012-06-15 14:25:00,25.32,25.34,25.31,25.33,110000.0,21.6236,21.6407,21.615,21.6321,110000.0
2012-06-15 14:30:00,25.33,25.34,25.3,25.3,102000.0,21.6321,21.6407,21.6065,21.6065,102000.0
2012-06-15 14:35:00,25.31,25.34,25.31,25.34,124800.0,21.615,21.6407,21.615,21.6407,124800.0
2012-06-15 14:40:00,25.34,25.35,25.31,25.32,121200.0,21.6407,21.6492,21.615,21.6236,121200.0
2012-06-15 14:45:00,25.32,25.33,25.29,25.3,148000.0,21.6236,21.6321,21.598,21.6065,148000.0
2012-06-15 14:50:00,25.3,25.31,25.29,25.29,101200.0,21.6065,21.615,21.598,21.598,101200.0
2012-06-15 14:55:00,25.3,25.32,25.29,25.31,88400.0,21.6065,21.6236,21.598,21.615,88400.0
2012-06-15 15:00:00,25.31,25.34,25.31,25.34,98000.0,21.615,21.6407,21.615,21.6407,98000.0
2012-06-15 15:05:00,25.34,25.36,25.32,25.36,131200.0,21.6407,21.6577,21.6236,21.6577,131200.0
2012-06-15 15:10:00,25.36,25.42,25.36,25.42,377600.0,21.6577,21.709,21.6577,21.709,377600.0
2012-06-15 15:15:00,25.42,25.46,25.42,25.46,322400.0,21.709,21.7431,21.709,21.7431,322400.0
2012-06-15 15:20:00,25.46,25.48,25.45,25.45,277200.0,21.7431,21.7602,21.7346,21.7346,277200.0
2012-06-15 15:25:00,25.46,25.5,25.45,25.49,192800.0,21.7431,21.7773,21.7346,21.7688,192800.0
2012-06-15 15:30:00,25.48,25.48,25.35,25.35,402800.0,21.7602,21.7602,21.6492,21.6492,402800.0
2012-06-15 15:35:00,25.36,25.36,25.34,25.35,253200.0,21.6577,21.6577,21.6407,21.6492,253200.0
2012-06-15 15:40:00,25.35,25.38,25.34,25.36,269600.0,21.6492,21.6748,21.6407,21.6577,269600.0
2012-06-15 15:45:00,25.36,25.42,25.35,25.42,270400.0,21.6577,21.709,21.6492,21.709,270400.0
2012-06-15 15:50:00,25.42,25.42,25.36,25.36,398000.0,21.709,21.709,21.6577,21.6577,398000.0
2012-06-15 15:55:00,25.36,25.45,25.36,25.44,1236800.0,21.6577,21.7346,21.6577,21.7261,1236800.0
2012-06-18 09:30:00,25.38,25.4,25.2,25.24,334800.0,21.6748,21.6919,21.5211,21.5553,334800.0
2012-06-18 09:35:00,25.25,25.3,25.15,25.28,224400.0,21.5638,21.6065,21.4784,21.5894,224400.0
2012-06-18 09:40:00,25.29,25.33,25.2,25.25,223200.0,21.598,21.6321,21.5211,21.5638,223200.0
2012-06-18 09:45:00,25.25,25.28,25.21,25.22,107200.0,21.5638,21.5894,21.5296,21.5382,107200.0
2012-06-18 09:50:00,25.22,25.28,25.15,25.16,117600.0,21.5382,21.5894,21.4784,21.4869,117600.0
2012-06-18 09:55:00,25.16,25.18,25.09,25.15,143600.0,21.4869,21.504,21.4271,21.4784,143600.0
2012-06-18 10:00:00,25.16,25.18,25.1,25.16,211200.0,21.4869,21.504,21.4357,21.4869,211200.0
2012-06-18 10:05:00,25.16,25.23,25.11,25.12,252400.0,21.4869,21.5467,21.4442,21.4528,252400.0
2012-06-18 10:10:00,25.12,25.13,25.05,25.06,190800.0,21.4528,21.4613,21.393,21.4015,190800.0
2012-06-18 10:15:00,25.06,25.1,25.03,25.09,203600.0,21.4015,21.4357,21.3759,21.4271,203600.0
2012-06-18 10:20:00,25.1,25.13,25.08,25.09,152800.0,21.4357,21.4613,21.4186,21.4271,152800.0
2012-06-18 10:25:00,25.09,25.17,25.09,25.17,115600.0,21.4271,21.4955,21.4271,21.4955,115600.0
2012-06-18 10:30:00,25.17,25.2,25.16,25.18,110800.0,21.4955,21.5211,21.4869,21.504,110800.0
2012-06-18 10:35:00,25.18,25.2,25.16,25.18,136000.0,21.504,21.5211,21.4869,21.504,136000.0
2012-06-18 10:40:00,25.18,25.2,25.15,25.17,226400.0,21.504,21.5211,21.4784,21.4955,226400.0
2012-06-18 10:45:00,25.17,25.2,25.16,25.18,187200.0,21.4955,21.5211,21.4869,21.504,187200.0
2012-06-18 10:50:00,25.18,25.19,25.13,25.14,165200.0,21.504,21.5125,21.4613,21.4698,165200.0
2012-06-18 10:55:00,25.14,25.18,25.1,25.14,130000.0,21.4698,21.504,21.4357,21.4698,130000.0
2012-06-18 11:00:00,25.15,25.19,25.15,25.17,111600.0,21.4784,21.5125,21.4784,21.4955,111600.0
2012-06-18 11:05:00,25.18,25.19,25.15,25.15,123600.0,21.504,21.5125,21.4784,21.4784,123600.0
2012-06-18 11:10:00,25.15,25.2,25.14,25.2,148000.0,21.4784,21.5211,21.4698,21.5211,148000.0
2012-06-18 11:15:00,25.2,25.2,25.1,25.12,94400.0,21.5211,21.5211,21.4357,21.4528,94400.0
2012-06-18 11:20:00,25.12,25.13,25.09,25.1,170000.0,21.4528,21.4613,21.4271,21.4357,170000.0
2012-06-18 11:25:00,25.1,25.17,25.09,25.16,114400.0,21.4357,21.4955,21.4271,21.4869,114400.0
2012-06-18 11:30:00,25.17,25.23,25.16,25.21,67200.0,21.4955,21.5467,21.4869,21.5296,67200.0
2012-06-18 11:35:00,25.21,25.22,25.14,25.15,102800.0,21.5296,21.5382,21.4698,21.4784,102800.0
2012-06-18 11:40:00,25.15,25.17,25.13,25.16,65200.0,21.4784,21.4955,21.4613,21.4869,65200.0
2012-06-18 11:45:00,25.15,25.22,25.15,25.22,149600.0,21.4784,21.5382,21.4784,21.5382,149600.0
2012-06-18 11:50:00,25.22,25.27,25.2,25.25,138000.0,21.5382,21.5809,21.5211,21.5638,138000.0
2012-06-18 11:55:00,25.26,25.26,25.21,25.23,88800.0,21.5723,21.5723,21.5296,21.5467,88800.0
2012-06-18 12:00:00,25.23,25.23,25.16,25.16,106400.0,21.5467,21.5467,21.4869,21.4869,106400.0
2012-06-18 12:05:00,25.15,25.16,25.11,25.14,92400.0,21.4784,21.4869,21.4442,21.4698,92400.0
2012-06-18 12:10:00,25.14,25.14,25.1,25.1,83600.0,21.4698,21.4698,21.4357,21.4357,83600.0
2012-06-18 12:15:00,25.1,25.14,25.09,25.14,107600.0,21.4357,21.4698,21.4271,21.4698,107600.0
2012-06-18 12:20:00,25.14,25.15,25.12,25.12,75200.0,21.4698,21.4784,21.4528,21.4528,75200.0
2012-06-18 12:25:00,25.12,25.13,25.08,25.08,58000.0,21.4528,21.4613,21.4186,21.4186,58000.0
2012-06-18 12:30:00,25.08,25.12,25.08,25.11,69600.0,21.4186,21.4528,21.4186,21.4442,69600.0
2012-06-18 12:35:00,25.11,25.14,25.11,25.13,53200.0,21.4442,21.4698,21.4442,21.4613,53200.0
2012-06-18 12:40:00,25.14,25.17,25.14,25.16,47600.0,21.4698,21.4955,21.4698,21.4869,47600.0
2012-06-18 12:45:00,25.16,25.18,25.15,25.17,60800.0,21.4869,21.504,21.4784,21.4955,60800.0
2012-06-18 12:50:00,25.17,25.19,25.12,25.12,82800.0,21.4955,21.5125,21.4528,21.4528,82800.0
2012-06-18 12:55:00,25.13,25.14,25.11,25.13,71600.0,21.4613,21.4698,21.4442,21.4613,71600.0
2012-06-18 13:00:00,25.13,25.16,25.12,25.15,130000.0,21.4613,21.4869,21.4528,21.4784,130000.0
2012-06-18 13:05:00,25.16,25.19,25.16,25.18,56000.0,21.4869,21.5125,21.4869,21.504,56000.0
2012-06-18 13:10:00,25.17,25.22,25.17,25.22,73600.0,21.4955,21.5382,21.4955,21.5382,73600.0
2012-06-18 13:15:00,25.21,25.25,25.21,25.23,108400.0,21.5296,21.5638,21.5296,21.5467,108400.0
2012-06-18 13:20:00,25.24,25.25,25.22,25.22,118400.0,21.5553,21.5638,21.5382,21.5382,118400.0
2012-06-18 13:25:00,25.23,25.25,25.22,25.22,90800.0,21.5467,21.5638,21.5382,21.5382,90800.0
2012-06-18 13:30:00,25.22,25.29,25.22,25.29,276400.0,21.5382,21.598,21.5382,21.598,276400.0
2012-06-18 13:35:00,25.29,25.33,25.28,25.33,258000.0,21.598,21.6321,21.5894,21.6321,258000.0
2012-06-18 13:40:00,25.33,25.36,25.33,25.35,282400.0,21.6321,21.6577,21.6321,21.6492,282400.0
2012-06-18 13:45:00,25.35,25.38,25.33,25.34,151600.0,21.6492,21.6748,21.6321,21.6407,151600.0
2012-06-18 13:50:00,25.34,25.36,25.34,25.35,120000.0,21.6407,21.6577,21.6407,21.6492,120000.0
2012-06-18 13:55:00,25.35,25.4,25.35,25.39,89600.0,21.6492,21.6919,21.6492,21.6834,89600.0
2012-06-18 14:00:00,25.39,25.41,25.37,25.39,121200.0,21.6834,21.7004,21.6663,21.6834,121200.0
2012-06-18 14:05:00,25.39,25.4,25.38,25.38,98400.0,21.6834,21.6919,21.6748,21.6748,98400.0
2012-06-18 14:10:00,25.39,25.43,25.38,25.42,80800.0,21.6834,21.7175,21.6748,21.709,80800.0
2012-06-18 14:15:00,25.42,25.43,25.39,25.39,148000.0,21.709,21.7175,21.6834,21.6834,148000.0
2012-06-18 14:20:00,25.39,25.39,25.36,25.37,106800.0,21.6834,21.6834,21.6577,21.6663,106800.0
2012-06-18 14:25:00,25.36,25.37,25.34,25.35,242800.0,21.6577,21.6663,21.6407,21.6492,242800.0
2012-06-18 14:30:00,25.35,25.38,25.35,25.36,128400.0,21.6492,21.6748,21.6492,21.6577,128400.0
2012-06-18 14:35:00,25.36,25.37,25.34,25.35,130800.0,21.6577,21.6663,21.6407,21.6492,130800.0
2012-06-18 14:40:00,25.35,25.36,25.33,25.33,211200.0,21.6492,21.6577,21.6321,21.6321,211200.0
2012-06-18 14:45:00,25.33,25.35,25.33,25.34,168000.0,21.6321,21.6492,21.6321,21.6407,168000.0
2012-06-18 14:50:00,25.34,25.35,25.3,25.31,181600.0,21.6407,21.6492,21.6065,21.615,181600.0
2012-06-18 14:55:00,25.31,25.35,25.31,25.34,126000.0,21.615,21.6492,21.615,21.6407,126000.0
2012-06-18 15:00:00,25.35,25.37,25.34,25.36,158800.0,21.6492,21.6663,21.6407,21.6577,158800.0
2012-06-18 15:05:00,25.36,25.37,25.33,25.34,136800.0,21.6577,21.6663,21.6321,21.6407,136800.0
2012-06-18 15:10:00,25.34,25.34,25.3,25.3,239600.0,21.6407,21.6407,21.6065,21.6065,239600.0
2012-06-18 15:15:00,25.3,25.33,25.28,25.3,186000.0,21.6065,21.6321,21.5894,21.6065,186000.0
2012-06-18 15:20:00,25.31,25.33,25.29,25.3,216400.0,21.615,21.6321,21.598,21.6065,216400.0
2012-06-18 15:25:00,25.3,25.33,25.3,25.32,148400.0,21.6065,21.6321,21.6065,21.6236,148400.0
2012-06-18 15:30:00,25.32,25.34,25.28,25.28,245600.0,21.6236,21.6407,21.5894,21.5894,245600.0
2012-06-18 15:35:00,25.29,25.32,25.27,25.32,200000.0,21.598,21.6236,21.5809,21.6236,200000.0
2012-06-18 15:40:00,25.32,25.36,25.28,25.33,244800.0,21.6236,21.6577,21.5894,21.6321,244800.0
2012-06-18 15:45:00,25.33,25.35,25.3,25.32,277200.0,21.6321,21.6492,21.6065,21.6236,277200.0
2012-06-18 15:50:00,25.32,25.36,25.31,25.32,305600.0,21.6236,21.6577,21.615,21.6236,305600.0
2012-06-18 15:55:00,25.32,25.36,25.32,25.36,554000.0,21.6236,21.6577,21.6236,21.6577,554000.0
2012-06-19 09:30:00,25.36,25.48,25.36,25.43,306400.0,21.6577,21.7602,21.6577,21.7175,306400.0
2012-06-19 09:35:00,25.43,25.5,25.41,25.45,151600.0,21.7175,21.7773,21.7004,21.7346,151600.0
2012-06-19 09:40:00,25.45,25.49,25.43,25.45,164400.0,21.7346,21.7688,21.7175,21.7346,164400.0
2012-06-19 09:45:00,25.45,25.54,25.4,25.54,187200.0,21.7346,21.8115,21.6919,21.8115,187200.0
2012-06-19 09:50:00,25.54,25.59,25.51,25.59,145600.0,21.8115,21.8542,21.7858,21.8542,145600.0
2012-06-19 09:55:00,25.59,25.6,25.54,25.59,123200.0,21.8542,21.8627,21.8115,21.8542,123200.0
2012-06-19 10:00:00,25.58,25.58,25.53,25.55,162000.0,21.8456,21.8456,21.8029,21.82,162000.0
2012-06-19 10:05:00,25.55,25.56,25.52,25.53,104400.0,21.82,21.8285,21.7944,21.8029,104400.0
2012-06-19 10:10:00,25.54,25.59,25.53,25.58,79600.0,21.8115,21.8542,21.8029,21.8456,79600.0
2012-06-19 10:15:00,25.58,25.6,25.56,25.59,102400.0,21.8456,21.8627,21.8285,21.8542,102400.0
2012-06-19 10:20:00,25.59,25.63,25.58,25.59,112000.0,21.8542,21.8883,21.8456,21.8542,112000.0
2012-06-19 10:25:00,25.59,25.63,25.58,25.61,122400.0,21.8542,21.8883,21.8456,21.8712,122400.0
2012-06-19 10:30:00,25.61,25.65,25.6,25.65,87200.0,21.8712,21.9054,21.8627,21.9054,87200.0
2012-06-19 10:35:00,25.64,25.65,25.58,25.59,70000.0,21.8969,21.9054,21.8456,21.8542,70000.0
2012-06-19 10:40:00,25.58,25.59,25.54,25.54,92400.0,21.8456,21.8542,21.8115,21.8115,92400.0
2012-06-19 10:45:00,25.54,25.57,25.53,25.54,95600.0,21.8115,21.8371,21.8029,21.8115,95600.0
2012-06-19 10:50:00,25.54,25.55,25.52,25.52,57200.0,21.8115,21.82,21.7944,21.7944,57200.0
2012-06-19 10:55:00,25.53,25.54,25.49,25.52,83600.0,21.8029,21.8115,21.7688,21.7944,83600.0
2012-06-19 11:00:00,25.52,25.55,25.47,25.48,128800.0,21.7944,21.82,21.7517,21.7602,128800.0
2012-06-19 11:05:00,25.48,25.5,25.45,25.48,130400.0,21.7602,21.7773,21.7346,21.7602,130400.0
2012-06-19 11:10:00,25.49,25.51,25.47,25.47,139600.0,21.7688,21.7858,21.7517,21.7517,139600.0
2012-06-19 11:15:00,25.46,25.52,25.46,25.48,84800.0,21.7431,21.7944,21.7431,21.7602,84800.0
2012-06-19 11:20:00,25.48,25.5,25.46,25.47,74400.0,21.7602,21.7773,21.7431,21.7517,74400.0
2012-06-19 11:25:00,25.48,25.52,25.48,25.52,84400.0,21.7602,21.7944,21.7602,21.7944,84400.0
2012-06-19 11:30:00,25.52,25.57,25.51,25.56,66800.0,21.7944,21.8371,21.7858,21.8285,66800.0
2012-06-19 11:35:00,25.55,25.55,25.52,25.53,28800.0,21.82,21.82,21.7944,21.8029,28800.0
2012-06-19 11:40:00,25.54,25.56,25.51,25.56,63600.0,21.8115,21.8285,21.7858,21.8285,63600.0
2012-06-19 11:45:00,25.56,25.57,25.54,25.55,78400.0,21.8285,21.8371,21.8115,21.82,78400.0
2012-06-19 11:50:00,25.56,25.58,25.55,25.56,44000.0,21.8285,21.8456,21.82,21.8285,44000.0
2012-06-19 11:55:00,25.56,25.61,25.56,25.58,35200.0,21.8285,21.8712,21.8285,21.8456,35200.0
2012-06-19 12:00:00,25.58,25.59,25.57,25.59,41600.0,21.8456,21.8542,21.8371,21.8542,41600.0
2012-06-19 12:05:00,25.59,25.61,25.57,25.6,62800.0,21.8542,21.8712,21.8371,21.8627,62800.0
2012-06-19 12:10:00,25.6,25.64,25.59,25.63,88000.0,21.8627,21.8969,21.8542,21.8883,88000.0
2012-06-19 12:15:00,25.62,25.64,25.61,25.61,52000.0,21.8798,21.8969,21.8712,21.8712,52000.0
2012-06-19 12:20:00,25.62,25.63,25.61,25.63,57200.0,21.8798,21.8883,21.8712,21.8883,57200.0
2012-06-19 12:25:00,25.63,25.66,25.62,25.64,124000.0,21.8883,21.9139,21.8798,21.8969,124000.0
2012-06-19 12:30:00,25.64,25.64,25.59,25.62,170800.0,21.8969,21.8969,21.8542,21.8798,170800.0
2012-06-19 12:35:00,25.62,25.63,25.61,25.61,131600.0,21.8798,21.8883,21.8712,21.8712,131600.0
2012-06-19 12:40:00,25.61,25.64,25.61,25.63,126800.0,21.8712,21.8969,21.8712,21.8883,126800.0
2012-06-19 12:45:00,25.63,25.63,25.62,25.63,76400.0,21.8883,21.8883,21.8798,21.8883,76400.0
2012-06-19 12:50:00,25.62,25.63,25.58,25.59,224400.0,21.8798,21.8883,21.8456,21.8542,224400.0
2012-06-19 12:55:00,25.6,25.61,25.58,25.59,24000.0,21.8627,21.8712,21.8456,21.8542,24000.0
2012-06-19 13:00:00,25.59,25.59,25.58,25.59,53600.0,21.8542,21.8542,21.8456,21.8542,53600.0
2012-06-19 13:05:00,25.59,25.59,25.57,25.58,49200.0,21.8542,21.8542,21.8371,21.8456,49200.0
2012-06-19 13:10:00,25.58,25.58,25.56,25.58,16000.0,21.8456,21.8456,21.8285,21.8456,16000.0
2012-06-19 13:15:00,25.57,25.58,25.56,25.56,59200.0,21.8371,21.8456,21.8285,21.8285,59200.0
2012-06-19 13:20:00,25.56,25.58,25.56,25.57,75600.0,21.8285,21.8456,21.8285,21.8371,75600.0
2012-06-19 13:25:00,25.57,25.59,25.55,25.56,32800.0,21.8371,21.8542,21.82,21.8285,32800.0
2012-06-19 13:30:00,25.56,25.58,25.53,25.54,96800.0,21.8285,21.8456,21.8029,21.8115,96800.0
2012-06-19 13:35:00,25.54,25.56,25.53,25.56,115600.0,21.8115,21.8285,21.8029,21.8285,115600.0
2012-06-19 13:40:00,25.56,25.56,25.54,25.55,104000.0,21.8285,21.8285,21.8115,21.82,104000.0
2012-06-19 13:45:00,25.55,25.55,25.52,25.52,74400.0,21.82,21.82,21.7944,21.7944,74400.0
2012-06-19 13:50:00,25.53,25.53,25.48,25.49,121200.0,21.8029,21.8029,21.7602,21.7688,121200.0
2012-06-19 13:55:00,25.49,25.51,25.49,25.49,51200.0,21.7688,21.7858,21.7688,21.7688,51200.0
2012-06-19 14:00:00,25.49,25.5,25.48,25.49,66400.0,21.7688,21.7773,21.7602,21.7688,66400.0
2012-06-19 14:05:00,25.49,25.5,25.48,25.48,59200.0,21.7688,21.7773,21.7602,21.7602,59200.0
2012-06-19 14:10:00,25.48,25.48,25.47,25.47,38000.0,21.7602,21.7602,21.7517,21.7517,38000.0
2012-06-19 14:15:00,25.47,25.48,25.46,25.47,60800.0,21.7517,21.7602,21.7431,21.7517,60800.0
2012-06-19 14:20:00,25.47,25.47,25.45,25.46,60800.0,21.7517,21.7517,21.7346,21.7431,60800.0
2012-06-19 14:25:00,25.46,25.46,25.41,25.44,104800.0,21.7431,21.7431,21.7004,21.7261,104800.0
2012-06-19 14:30:00,25.44,25.45,25.39,25.39,104400.0,21.7261,21.7346,21.6834,21.6834,104400.0
2012-06-19 14:35:00,25.39,25.43,25.39,25.43,77600.0,21.6834,21.7175,21.6834,21.7175,77600.0
2012-06-19 14:40:00,25.43,25.45,25.43,25.43,46000.0,21.7175,21.7346,21.7175,21.7175,46000.0
2012-06-19 14:45:00,25.43,25.43,25.38,25.39,62000.0,21.7175,21.7175,21.6748,21.6834,62000.0
2012-06-19 14:50:00,25.39,25.4,25.36,25.37,96400.0,21.6834,21.6919,21.6577,21.6663,96400.0
2012-06-19 14:55:00,25.36,25.42,25.36,25.41,100800.0,21.6577,21.709,21.6577,21.7004,100800.0
2012-06-19 15:00:00,25.41,25.41,25.38,25.38,70800.0,21.7004,21.7004,21.6748,21.6748,70800.0
2012-06-19 15:05:00,25.39,25.44,25.38,25.43,84000.0,21.6834,21.7261,21.6748,21.7175,84000.0
2012-06-19 15:10:00,25.44,25.44,25.39,25.41,104800.0,21.7261,21.7261,21.6834,21.7004,104800.0
2012-06-19 15:15:00,25.41,25.44,25.41,25.44,67600.0,21.7004,21.7261,21.7004,21.7261,67600.0
2012-06-19 15:20:00,25.45,25.45,25.42,25.43,90000.0,21.7346,21.7346,21.709,21.7175,90000.0
2012-06-19 15:25:00,25.43,25.44,25.4,25.42,150800.0,21.7175,21.7261,21.6919,21.709,150800.0
2012-06-19 15:30:00,25.42,25.43,25.4,25.4,100400.0,21.709,21.7175,21.6919,21.6919,100400.0
2012-06-19 15:35:00,25.4,25.41,25.36,25.39,195600.0,21.6919,21.7004,21.6577,21.6834,195600.0
2012-06-19 15:40:00,25.38,25.4,25.36,25.39,282400.0,21.6748,21.6919,21.6577,21.6834,282400.0
2012-06-19 15:45:00,25.39,25.39,25.34,25.34,204800.0,21.6834,21.6834,21.6407,21.6407,204800.0
2012-06-19 15:50:00,25.35,25.36,25.33,25.36,184000.0,21.6492,21.6577,21.6321,21.6577,184000.0
2012-06-19 15:55:00,25.36,25.39,25.35,25.38,284800.0,21.6577,21.6834,21.6492,21.6748,284800.0
2012-06-20 09:30:00,25.64,25.68,25.44,25.45,393600.0,21.8969,21.931,21.7261,21.7346,393600.0
2012-06-20 09:35:00,25.45,25.56,25.43,25.45,147600.0,21.7346,21.8285,21.7175,21.7346,147600.0
2012-06-20 09:40:00,25.46,25.49,25.42,25.48,155600.0,21.7431,21.7688,21.709,21.7602,155600.0
2012-06-20 09:45:00,25.48,25.49,25.43,25.43,159600.0,21.7602,21.7688,21.7175,21.7175,159600.0
2012-06-20 09:50:00,25.43,25.45,25.41,25.42,58000.0,21.7175,21.7346,21.7004,21.709,58000.0
2012-06-20 09:55:00,25.43,25.5,25.43,25.47,80800.0,21.7175,21.7773,21.7175,21.7517,80800.0
2012-06-20 10:00:00,25.47,25.47,25.36,25.38,145600.0,21.7517,21.7517,21.6577,21.6748,145600.0
2012-06-20 10:05:00,25.39,25.4,25.3,25.4,159200.0,21.6834,21.6919,21.6065,21.6919,159200.0
2012-06-20 10:10:00,25.41,25.44,25.4,25.43,132400.0,21.7004,21.7261,21.6919,21.7175,132400.0
2012-06-20 10:15:00,25.43,25.5,25.43,25.48,155200.0,21.7175,21.7773,21.7175,21.7602,155200.0
2012-06-20 10:20:00,25.48,25.48,25.39,25.4,94000.0,21.7602,21.7602,21.6834,21.6919,94000.0
2012-06-20 10:25:00,25.4,25.43,25.39,25.39,105200.0,21.6919,21.7175,21.6834,21.6834,105200.0
2012-06-20 10:30:00,25.38,25.44,25.37,25.44,121600.0,21.6748,21.7261,21.6663,21.7261,121600.0
2012-06-20 10:35:00,25.43,25.43,25.4,25.4,150800.0,21.7175,21.7175,21.6919,21.6919,150800.0
2012-06-20 10:40:00,25.4,25.41,25.38,25.39,86000.0,21.6919,21.7004,21.6748,21.6834,86000.0
2012-06-20 10:45:00,25.39,25.42,25.39,25.41,114800.0,21.6834,21.709,21.6834,21.7004,114800.0
2012-06-20 10:50:00,25.4,25.41,25.35,25.37,384400.0,21.6919,21.7004,21.6492,21.6663,384400.0
2012-06-20 10:55:00,25.37,25.39,25.3,25.34,304400.0,21.6663,21.6834,21.6065,21.6407,304400.0
2012-06-20 11:00:00,25.34,25.35,25.28,25.35,477200.0,21.6407,21.6492,21.5894,21.6492,477200.0
2012-06-20 11:05:00,25.34,25.39,25.32,25.36,364800.0,21.6407,21.6834,21.6236,21.6577,364800.0
2012-06-20 11:10:00,25.36,25.39,25.31,25.31,260400.0,21.6577,21.6834,21.615,21.615,260400.0
2012-06-20 11:15:00,25.32,25.33,25.3,25.31,64400.0,21.6236,21.6321,21.6065,21.615,64400.0
2012-06-20 11:20:00,25.32,25.33,25.3,25.32,148400.0,21.6236,21.6321,21.6065,21.6236,148400.0
2012-06-20 11:25:00,25.31,25.34,25.31,25.32,81200.0,21.615,21.6407,21.615,21.6236,81200.0
2012-06-20 11:30:00,25.32,25.33,25.3,25.3,52800.0,21.6236,21.6321,21.6065,21.6065,52800.0
2012-06-20 11:35:00,25.31,25.31,25.29,25.3,38000.0,21.615,21.615,21.598,21.6065,38000.0
2012-06-20 11:40:00,25.29,25.3,25.27,25.28,116000.0,21.598,21.6065,21.5809,21.5894,116000.0
2012-06-20 11:45:00,25.28,25.28,25.27,25.27,74800.0,21.5894,21.5894,21.5809,21.5809,74800.0
2012-06-20 11:50:00,25.27,25.27,25.25,25.26,130000.0,21.5809,21.5809,21.5638,21.5723,130000.0
2012-06-20 11:55:00,25.26,25.28,25.25,25.25,58400.0,21.5723,21.5894,21.5638,21.5638,58400.0
2012-06-20 12:00:00,25.25,25.28,25.25,25.26,72400.0,21.5638,21.5894,21.5638,21.5723,72400.0
2012-06-20 12:05:00,25.25,25.26,25.2,25.25,276400.0,21.5638,21.5723,21.5211,21.5638,276400.0
2012-06-20 12:10:00,25.26,25.3,25.26,25.27,54000.0,21.5723,21.6065,21.5723,21.5809,54000.0
2012-06-20 12:15:00,25.27,25.33,25.27,25.33,48000.0,21.5809,21.6321,21.5809,21.6321,48000.0
2012-06-20 12:20:00,25.33,25.34,25.3,25.3,58800.0,21.6321,21.6407,21.6065,21.6065,58800.0
2012-06-20 12:25:00,25.3,25.3,25.24,25.27,133600.0,21.6065,21.6065,21.5553,21.5809,133600.0
2012-06-20 12:30:00,25.27,25.3,25.17,25.24,514800.0,21.5809,21.6065,21.4955,21.5553,514800.0
2012-06-20 12:35:00,25.22,25.25,25.16,25.23,79600.0,21.5382,21.5638,21.4869,21.5467,79600.0
2012-06-20 12:40:00,25.24,25.29,25.23,25.29,86000.0,21.5553,21.598,21.5467,21.598,86000.0
2012-06-20 12:45:00,25.29,25.36,25.29,25.3,72800.0,21.598,21.6577,21.598,21.6065,72800.0
2012-06-20 12:50:00,25.31,25.38,25.29,25.33,102000.0,21.615,21.6748,21.598,21.6321,102000.0
2012-06-20 12:55:00,25.33,25.37,25.31,25.35,83600.0,21.6321,21.6663,21.615,21.6492,83600.0
2012-06-20 13:00:00,25.36,25.38,25.34,25.37,165600.0,21.6577,21.6748,21.6407,21.6663,165600.0
2012-06-20 13:05:00,25.38,25.42,25.35,25.4,178000.0,21.6748,21.709,21.6492,21.6919,178000.0
2012-06-20 13:10:00,25.39,25.39,25.36,25.37,99600.0,21.6834,21.6834,21.6577,21.6663,99600.0
2012-06-20 13:15:00,25.37,25.42,25.36,25.36,91200.0,21.6663,21.709,21.6577,21.6577,91200.0
2012-06-20 13:20:00,25.35,25.39,25.35,25.38,89200.0,21.6492,21.6834,21.6492,21.6748,89200.0
2012-06-20 13:25:00,25.39,25.4,25.36,25.38,85600.0,21.6834,21.6919,21.6577,21.6748,85600.0
2012-06-20 13:30:00,25.38,25.41,25.35,25.36,99600.0,21.6748,21.7004,21.6492,21.6577,99600.0
2012-06-20 13:35:00,25.37,25.39,25.35,25.38,88800.0,21.6663,21.6834,21.6492,21.6748,88800.0
2012-06-20 13:40:00,25.37,25.38,25.35,25.38,72000.0,21.6663,21.6748,21.6492,21.6748,72000.0
2012-06-20 13:45:00,25.39,25.4,25.37,25.39,120400.0,21.6834,21.6919,21.6663,21.6834,120400.0
2012-06-20 13:50:00,25.4,25.4,25.35,25.36,130800.0,21.6919,21.6919,21.6492,21.6577,130800.0
2012-06-20 13:55:00,25.36,25.39,25.35,25.39,119200.0,21.6577,21.6834,21.6492,21.6834,119200.0
2012-06-20 14:00:00,25.38,25.39,25.33,25.36,155200.0,21.6748,21.6834,21.6321,21.6577,155200.0
2012-06-20 14:05:00,25.36,25.37,25.34,25.34,64400.0,21.6577,21.6663,21.6407,21.6407,64400.0
2012-06-20 14:10:00,25.35,25.36,25.32,25.33,147600.0,21.6492,21.6577,21.6236,21.6321,147600.0
2012-06-20 14:15:00,25.33,25.36,25.29,25.29,122000.0,21.6321,21.6577,21.598,21.598,122000.0
2012-06-20 14:20:00,25.29,25.32,25.24,25.28,116400.0,21.598,21.6236,21.5553,21.5894,116400.0
2012-06-20 14:25:00,25.28,25.31,25.26,25.28,93200.0,21.5894,21.615,21.5723,21.5894,93200.0
2012-06-20 14:30:00,25.29,25.33,25.28,25.29,132000.0,21.598,21.6321,21.5894,21.598,132000.0
2012-06-20 14:35:00,25.29,25.34,25.28,25.3,104800.0,21.598,21.6407,21.5894,21.6065,104800.0
2012-06-20 14:40:00,25.29,25.31,25.25,25.25,148400.0,21.598,21.615,21.5638,21.5638,148400.0
2012-06-20 14:45:00,25.25,25.25,25.22,25.24,172400.0,21.5638,21.5638,21.5382,21.5553,172400.0
2012-06-20 14:50:00,25.25,25.27,25.22,25.26,83200.0,21.5638,21.5809,21.5382,21.5723,83200.0
2012-06-20 14:55:00,25.27,25.3,25.25,25.27,92800.0,21.5809,21.6065,21.5638,21.5809,92800.0
2012-06-20 15:00:00,25.27,25.28,25.22,25.23,130400.0,21.5809,21.5894,21.5382,21.5467,130400.0
2012-06-20 15:05:00,25.23,25.26,25.21,25.26,107200.0,21.5467,21.5723,21.5296,21.5723,107200.0
2012-06-20 15:10:00,25.26,25.29,25.24,25.28,136800.0,21.5723,21.598,21.5553,21.5894,136800.0
2012-06-20 15:15:00,25.28,25.3,25.24,25.24,128800.0,21.5894,21.6065,21.5553,21.5553,128800.0
2012-06-20 15:20:00,25.25,25.28,25.24,25.27,91200.0,21.5638,21.5894,21.5553,21.5809,91200.0
2012-06-20 15:25:00,25.28,25.35,25.28,25.32,124800.0,21.5894,21.6492,21.5894,21.6236,124800.0
2012-06-20 15:30:00,25.32,25.34,25.26,25.28,205200.0,21.6236,21.6407,21.5723,21.5894,205200.0
2012-06-20 15:35:00,25.29,25.31,25.26,25.27,138400.0,21.598,21.615,21.5723,21.5809,138400.0
2012-06-20 15:40:00,25.28,25.34,25.26,25.32,148400.0,21.5894,21.6407,21.5723,21.6236,148400.0
2012-06-20 15:45:00,25.33,25.34,25.31,25.33,351600.0,21.6321,21.6407,21.615,21.6321,351600.0
2012-06-20 15:50:00,25.34,25.35,25.31,25.32,337600.0,21.6407,21.6492,21.615,21.6236,337600.0
2012-06-20 15:55:00,25.32,25.33,25.29,25.3,1017200.0,21.6236,21.6321,21.598,21.6065,1017200.0
2012-06-21 09:30:00,25.32,25.39,25.28,25.37,169200.0,21.6236,21.6834,21.5894,21.6663,169200.0
2012-06-21 09:35:00,25.39,25.47,25.31,25.44,106000.0,21.6834,21.7517,21.615,21.7261,106000.0
2012-06-21 09:40:00,25.44,25.55,25.41,25.55,346000.0,21.7261,21.82,21.7004,21.82,346000.0
2012-06-21 09:45:00,25.54,25.61,25.46,25.47,542800.0,21.8115,21.8712,21.7431,21.7517,542800.0
2012-06-21 09:50:00,25.47,25.57,25.45,25.56,392000.0,21.7517,21.8371,21.7346,21.8285,392000.0
2012-06-21 09:55:00,25.57,25.57,25.37,25.4,276000.0,21.8371,21.8371,21.6663,21.6919,276000.0
2012-06-21 10:00:00,25.4,25.4,25.26,25.26,238800.0,21.6919,21.6919,21.5723,21.5723,238800.0
2012-06-21 10:05:00,25.26,25.26,25.19,25.24,353200.0,21.5723,21.5723,21.5125,21.5553,353200.0
2012-06-21 10:10:00,25.24,25.26,25.23,25.25,148800.0,21.5553,21.5723,21.5467,21.5638,148800.0
2012-06-21 10:15:00,25.25,25.28,25.19,25.25,248000.0,21.5638,21.5894,21.5125,21.5638,248000.0
2012-06-21 10:20:00,25.25,25.3,25.24,25.28,148400.0,21.5638,21.6065,21.5553,21.5894,148400.0
2012-06-21 10:25:00,25.29,25.31,25.23,25.25,131600.0,21.598,21.615,21.5467,21.5638,131600.0
2012-06-21 10:30:00,25.26,25.28,25.22,25.23,150800.0,21.5723,21.5894,21.5382,21.5467,150800.0
2012-06-21 10:35:00,25.23,25.25,25.22,25.25,154800.0,21.5467,21.5638,21.5382,21.5638,154800.0
2012-06-21 10:40:00,25.25,25.25,25.22,25.23,204400.0,21.5638,21.5638,21.5382,21.5467,204400.0
2012-06-21 10:45:00,25.23,25.25,25.16,25.17,286800.0,21.5467,21.5638,21.4869,21.4955,286800.0
2012-06-21 10:50:00,25.18,25.29,25.18,25.29,93600.0,21.504,21.598,21.504,21.598,93600.0
2012-06-21 10:55:00,25.28,25.28,25.17,25.19,118000.0,21.5894,21.5894,21.4955,21.5125,118000.0
2012-06-21 11:00:00,25.19,25.19,25.11,25.11,187200.0,21.5125,21.5125,21.4442,21.4442,187200.0
2012-06-21 11:05:00,25.11,25.16,25.1,25.1,109600.0,21.4442,21.4869,21.4357,21.4357,109600.0
2012-06-21 11:10:00,25.11,25.13,25.1,25.13,124000.0,21.4442,21.4613,21.4357,21.4613,124000.0
2012-06-21 11:15:00,25.14,25.14,25.08,25.09,259200.0,21.4698,21.4698,21.4186,21.4271,259200.0
2012-06-21 11:20:00,25.09,25.13,25.09,25.11,153600.0,21.4271,21.4613,21.4271,21.4442,153600.0
2012-06-21 11:25:00,25.11,25.14,25.09,25.11,162800.0,21.4442,21.4698,21.4271,21.4442,162800.0
2012-06-21 11:30:00,25.11,25.13,25.09,25.12,114000.0,21.4442,21.4613,21.4271,21.4528,114000.0
2012-06-21 11:35:00,25.11,25.12,25.09,25.09,112800.0,21.4442,21.4528,21.4271,21.4271,112800.0
2012-06-21 11:40:00,25.08,25.09,25.02,25.02,186800.0,21.4186,21.4271,21.3674,21.3674,186800.0
2012-06-21 11:45:00,25.02,25.04,25.0,25.0,144000.0,21.3674,21.3844,21.3503,21.3503,144000.0
2012-06-21 11:50:00,25.0,25.08,25.0,25.06,101200.0,21.3503,21.4186,21.3503,21.4015,101200.0
2012-06-21 11:55:00,25.05,25.09,25.04,25.08,77600.0,21.393,21.4271,21.3844,21.4186,77600.0
2012-06-21 12:00:00,25.08,25.08,25.03,25.05,92800.0,21.4186,21.4186,21.3759,21.393,92800.0
2012-06-21 12:05:00,25.04,25.07,25.01,25.04,80400.0,21.3844,21.4101,21.3588,21.3844,80400.0
2012-06-21 12:10:00,25.05,25.08,25.04,25.05,61200.0,21.393,21.4186,21.3844,21.393,61200.0
2012-06-21 12:15:00,25.06,25.07,25.04,25.06,70800.0,21.4015,21.4101,21.3844,21.4015,70800.0
2012-06-21 12:20:00,25.06,25.07,25.01,25.02,130000.0,21.4015,21.4101,21.3588,21.3674,130000.0
2012-06-21 12:25:00,25.03,25.03,24.96,24.99,176000.0,21.3759,21.3759,21.3161,21.3417,176000.0
2012-06-21 12:30:00,24.98,25.0,24.96,24.96,102800.0,21.3332,21.3503,21.3161,21.3161,102800.0
2012-06-21 12:35:00,24.97,25.0,24.96,24.96,139200.0,21.3247,21.3503,21.3161,21.3161,139200.0
2012-06-21 12:40:00,24.96,24.98,24.95,24.96,116000.0,21.3161,21.3332,21.3076,21.3161,116000.0
2012-06-21 12:45:00,24.95,25.0,24.95,25.0,104000.0,21.3076,21.3503,21.3076,21.3503,104000.0
2012-06-21 12:50:00,25.0,25.01,24.99,25.0,139200.0,21.3503,21.3588,21.3417,21.3503,139200.0
2012-06-21 12:55:00,25.0,25.01,25.0,25.0,102000.0,21.3503,21.3588,21.3503,21.3503,102000.0
2012-06-21 13:00:00,25.0,25.0,24.98,25.0,102000.0,21.3503,21.3503,21.3332,21.3503,102000.0
2012-06-21 13:05:00,25.0,25.0,24.99,25.0,90800.0,21.3503,21.3503,21.3417,21.3503,90800.0
2012-06-21 13:10:00,25.0,25.0,24.97,24.99,105600.0,21.3503,21.3503,21.3247,21.3417,105600.0
2012-06-21 13:15:00,24.99,25.0,24.97,24.97,118400.0,21.3417,21.3503,21.3247,21.3247,118400.0
2012-06-21 13:20:00,24.97,25.0,24.97,24.98,82400.0,21.3247,21.3503,21.3247,21.3332,82400.0
2012-06-21 13:25:00,24.98,24.98,24.96,24.98,82800.0,21.3332,21.3332,21.3161,21.3332,82800.0
2012-06-21 13:30:00,24.98,25.0,24.96,24.97,167600.0,21.3332,21.3503,21.3161,21.3247,167600.0
2012-06-21 13:35:00,24.97,24.98,24.95,24.96,188000.0,21.3247,21.3332,21.3076,21.3161,188000.0
2012-06-21 13:40:00,24.96,24.99,24.95,24.96,96000.0,21.3161,21.3417,21.3076,21.3161,96000.0
2012-06-21 13:45:00,24.96,24.98,24.95,24.96,152400.0,21.3161,21.3332,21.3076,21.3161,152400.0
2012-06-21 13:50:00,24.96,24.97,24.94,24.97,138000.0,21.3161,21.3247,21.299,21.3247,138000.0
2012-06-21 13:55:00,24.97,24.99,24.96,24.97,107600.0,21.3247,21.3417,21.3161,21.3247,107600.0
2012-06-21 14:00:00,24.97,24.97,24.93,24.94,158400.0,21.3247,21.3247,21.2905,21.299,158400.0
2012-06-21 14:05:00,24.94,24.94,24.9,24.91,168800.0,21.299,21.299,21.2649,21.2734,168800.0
2012-06-21 14:10:00,24.92,24.93,24.9,24.92,90800.0,21.282,21.2905,21.2649,21.282,90800.0
2012-06-21 14:15:00,24.92,24.92,24.89,24.89,91200.0,21.282,21.282,21.2563,21.2563,91200.0
2012-06-21 14:20:00,24.89,24.9,24.87,24.88,256400.0,21.2563,21.2649,21.2393,21.2478,256400.0
2012-06-21 14:25:00,24.88,24.89,24.86,24.86,207600.0,21.2478,21.2563,21.2307,21.2307,207600.0
2012-06-21 14:30:00,24.86,24.88,24.83,24.85,200400.0,21.2307,21.2478,21.2051,21.2222,200400.0
2012-06-21 14:35:00,24.85,24.86,24.8,24.82,126800.0,21.2222,21.2307,21.1795,21.1966,126800.0
2012-06-21 14:40:00,24.82,24.87,24.81,24.84,156800.0,21.1966,21.2393,21.188,21.2136,156800.0
2012-06-21 14:45:00,24.84,24.85,24.81,24.82,128000.0,21.2136,21.2222,21.188,21.1966,128000.0
2012-06-21 14:50:00,24.82,24.84,24.8,24.8,141200.0,21.1966,21.2136,21.1795,21.1795,141200.0
2012-06-21 14:55:00,24.8,24.84,24.8,24.83,238000.0,21.1795,21.2136,21.1795,21.2051,238000.0
2012-06-21 15:00:00,24.83,24.84,24.8,24.8,211600.0,21.2051,21.2136,21.1795,21.1795,211600.0
2012-06-21 15:05:00,24.8,24.81,24.71,24.73,485200.0,21.1795,21.188,21.1026,21.1197,485200.0
2012-06-21 15:10:00,24.73,24.75,24.69,24.74,249200.0,21.1197,21.1368,21.0855,21.1282,249200.0
2012-06-21 15:15:00,24.74,24.76,24.69,24.7,269200.0,21.1282,21.1453,21.0855,21.0941,269200.0
2012-06-21 15:20:00,24.7,24.7,24.65,24.68,312400.0,21.0941,21.0941,21.0514,21.077,312400.0
2012-06-21 15:25:00,24.68,24.7,24.66,24.67,334000.0,21.077,21.0941,21.0599,21.0685,334000.0
2012-06-21 15:30:00,24.68,24.7,24.65,24.66,340800.0,21.077,21.0941,21.0514,21.0599,340800.0
2012-06-21 15:35:00,24.66,24.75,24.66,24.69,303600.0,21.0599,21.1368,21.0599,21.0855,303600.0
2012-06-21 15:40:00,24.7,24.71,24.67,24.7,318800.0,21.0941,21.1026,21.0685,21.0941,318800.0
2012-06-21 15:45:00,24.71,24.71,24.66,24.67,458000.0,21.1026,21.1026,21.0599,21.0685,458000.0
2012-06-21 15:50:00,24.67,24.69,24.63,24.67,568800.0,21.0685,21.0855,21.0343,21.0685,568800.0
2012-06-21 15:55:00,24.67,24.68,24.64,24.66,814800.0,21.0685,21.077,21.0428,21.0599,814800.0
2012-06-22 09:30:00,24.73,24.85,24.67,24.79,520000.0,21.1197,21.2222,21.0685,21.1709,520000.0
2012-06-22 09:35:00,24.79,24.85,24.71,24.72,458800.0,21.1709,21.2222,21.1026,21.1112,458800.0
2012-06-22 09:40:00,24.72,24.72,24.63,24.64,316800.0,21.1112,21.1112,21.0343,21.0428,316800.0
2012-06-22 09:45:00,24.64,24.65,24.62,24.63,387600.0,21.0428,21.0514,21.0258,21.0343,387600.0
2012-06-22 09:50:00,24.63,24.63,24.59,24.63,437600.0,21.0343,21.0343,21.0001,21.0343,437600.0
2012-06-22 09:55:00,24.63,24.63,24.59,24.61,498000.0,21.0343,21.0343,21.0001,21.0172,498000.0
2012-06-22 10:00:00,24.61,24.73,24.59,24.71,430800.0,21.0172,21.1197,21.0001,21.1026,430800.0
2012-06-22 10:05:00,24.71,24.77,24.69,24.73,570400.0,21.1026,21.1539,21.0855,21.1197,570400.0
2012-06-22 10:10:00,24.73,24.75,24.69,24.74,341200.0,21.1197,21.1368,21.0855,21.1282,341200.0
2012-06-22 10:15:00,24.74,24.75,24.69,24.71,234400.0,21.1282,21.1368,21.0855,21.1026,234400.0
2012-06-22 10:20:00,24.71,24.82,24.71,24.8,197200.0,21.1026,21.1966,21.1026,21.1795,197200.0
2012-06-22 10:25:00,24.8,24.83,24.75,24.76,154000.0,21.1795,21.2051,21.1368,21.1453,154000.0
2012-06-22 10:30:00,24.76,24.77,24.73,24.75,272400.0,21.1453,21.1539,21.1197,21.1368,272400.0
2012-06-22 10:35:00,24.75,24.75,24.65,24.65,152000.0,21.1368,21.1368,21.0514,21.0514,152000.0
2012-06-22 10:40:00,24.65,24.68,24.63,24.65,121600.0,21.0514,21.077,21.0343,21.0514,121600.0
2012-06-22 10:45:00,24.65,24.66,24.64,24.65,99600.0,21.0514,21.0599,21.0428,21.0514,99600.0
2012-06-22 10:50:00,24.65,24.73,24.65,24.71,106400.0,21.0514,21.1197,21.0514,21.1026,106400.0
2012-06-22 10:55:00,24.71,24.74,24.68,24.7,162400.0,21.1026,21.1282,21.077,21.0941,162400.0
2012-06-22 11:00:00,24.72,24.74,24.67,24.73,98800.0,21.1112,21.1282,21.0685,21.1197,98800.0
2012-06-22 11:05:00,24.73,24.73,24.68,24.7,182800.0,21.1197,21.1197,21.077,21.0941,182800.0
2012-06-22 11:10:00,24.7,24.74,24.69,24.71,158400.0,21.0941,21.1282,21.0855,21.1026,158400.0
2012-06-22 11:15:00,24.71,24.72,24.69,24.7,128000.0,21.1026,21.1112,21.0855,21.0941,128000.0
2012-06-22 11:20:00,24.7,24.76,24.7,24.75,139600.0,21.0941,21.1453,21.0941,21.1368,139600.0
2012-06-22 11:25:00,24.75,24.75,24.69,24.71,252800.0,21.1368,21.1368,21.0855,21.1026,252800.0
2012-06-22 11:30:00,24.71,24.78,24.71,24.75,71200.0,21.1026,21.1624,21.1026,21.1368,71200.0
2012-06-22 11:35:00,24.75,24.75,24.72,24.72,103200.0,21.1368,21.1368,21.1112,21.1112,103200.0
2012-06-22 11:40:00,24.73,24.74,24.7,24.71,77600.0,21.1197,21.1282,21.0941,21.1026,77600.0
2012-06-22 11:45:00,24.71,24.72,24.68,24.68,71200.0,21.1026,21.1112,21.077,21.077,71200.0
2012-06-22 11:50:00,24.68,24.68,24.65,24.65,77200.0,21.077,21.077,21.0514,21.0514,77200.0
2012-06-22 11:55:00,24.66,24.67,24.65,24.67,36800.0,21.0599,21.0685,21.0514,21.0685,36800.0
2012-06-22 12:00:00,24.67,24.69,24.67,24.68,58400.0,21.0685,21.0855,21.0685,21.077,58400.0
2012-06-22 12:05:00,24.68,24.69,24.66,24.66,113200.0,21.077,21.0855,21.0599,21.0599,113200.0
2012-06-22 12:10:00,24.66,24.69,24.65,24.66,123200.0,21.0599,21.0855,21.0514,21.0599,123200.0
2012-06-22 12:15:00,24.66,24.68,24.65,24.66,67600.0,21.0599,21.077,21.0514,21.0599,67600.0
2012-06-22 12:20:00,24.66,24.66,24.62,24.65,116800.0,21.0599,21.0599,21.0258,21.0514,116800.0
2012-06-22 12:25:00,24.65,24.67,24.63,24.65,102400.0,21.0514,21.0685,21.0343,21.0514,102400.0
2012-06-22 12:30:00,24.65,24.66,24.63,24.64,54400.0,21.0514,21.0599,21.0343,21.0428,54400.0
2012-06-22 12:35:00,24.63,24.63,24.61,24.63,60400.0,21.0343,21.0343,21.0172,21.0343,60400.0
2012-06-22 12:40:00,24.63,24.66,24.63,24.66,54800.0,21.0343,21.0599,21.0343,21.0599,54800.0
2012-06-22 12:45:00,24.66,24.68,24.66,24.67,77200.0,21.0599,21.077,21.0599,21.0685,77200.0
2012-06-22 12:50:00,24.67,24.7,24.67,24.69,84800.0,21.0685,21.0941,21.0685,21.0855,84800.0
2012-06-22 12:55:00,24.69,24.69,24.66,24.67,72800.0,21.0855,21.0855,21.0599,21.0685,72800.0
2012-06-22 13:00:00,24.67,24.67,24.65,24.65,81200.0,21.0685,21.0685,21.0514,21.0514,81200.0
2012-06-22 13:05:00,24.65,24.65,24.62,24.63,87200.0,21.0514,21.0514,21.0258,21.0343,87200.0
2012-06-22 13:10:00,24.63,24.63,24.59,24.6,134800.0,21.0343,21.0343,21.0001,21.0087,134800.0
2012-06-22 13:15:00,24.61,24.64,24.6,24.61,99200.0,21.0172,21.0428,21.0087,21.0172,99200.0
2012-06-22 13:20:00,24.61,24.61,24.6,24.6,56800.0,21.0172,21.0172,21.0087,21.0087,56800.0
2012-06-22 13:25:00,24.6,24.62,24.6,24.6,98800.0,21.0087,21.0258,21.0087,21.0087,98800.0
2012-06-22 13:30:00,24.6,24.6,24.57,24.58,150000.0,21.0087,21.0087,20.9831,20.9916,150000.0
2012-06-22 13:35:00,24.58,24.61,24.57,24.61,136000.0,20.9916,21.0172,20.9831,21.0172,136000.0
2012-06-22 13:40:00,24.6,24.63,24.6,24.63,65200.0,21.0087,21.0343,21.0087,21.0343,65200.0
2012-06-22 13:45:00,24.62,24.65,24.61,24.65,90400.0,21.0258,21.0514,21.0172,21.0514,90400.0
2012-06-22 13:50:00,24.64,24.66,24.64,24.66,146000.0,21.0428,21.0599,21.0428,21.0599,146000.0
2012-06-22 13:55:00,24.66,24.68,24.66,24.68,111600.0,21.0599,21.077,21.0599,21.077,111600.0
2012-06-22 14:00:00,24.68,24.68,24.66,24.68,120800.0,21.077,21.077,21.0599,21.077,120800.0
2012-06-22 14:05:00,24.68,24.69,24.68,24.69,66800.0,21.077,21.0855,21.077,21.0855,66800.0
2012-06-22 14:10:00,24.69,24.69,24.67,24.69,64800.0,21.0855,21.0855,21.0685,21.0855,64800.0
2012-06-22 14:15:00,24.69,24.72,24.69,24.72,136800.0,21.0855,21.1112,21.0855,21.1112,136800.0
2012-06-22 14:20:00,24.72,24.74,24.7,24.7,203600.0,21.1112,21.1282,21.0941,21.0941,203600.0
2012-06-22 14:25:00,24.7,24.74,24.7,24.73,56000.0,21.0941,21.1282,21.0941,21.1197,56000.0
2012-06-22 14:30:00,24.73,24.74,24.71,24.74,88400.0,21.1197,21.1282,21.1026,21.1282,88400.0
2012-06-22 14:35:00,24.74,24.75,24.73,24.75,24000.0,21.1282,21.1368,21.1197,21.1368,24000.0
2012-06-22 14:40:00,24.75,24.76,24.74,24.76,160800.0,21.1368,21.1453,21.1282,21.1453,160800.0
2012-06-22 14:45:00,24.76,24.79,24.75,24.79,95600.0,21.1453,21.1709,21.1368,21.1709,95600.0
2012-06-22 14:50:00,24.79,24.81,24.78,24.8,146000.0,21.1709,21.188,21.1624,21.1795,146000.0
2012-06-22 14:55:00,24.8,24.81,24.79,24.8,82400.0,21.1795,21.188,21.1709,21.1795,82400.0
2012-06-22 15:00:00,24.8,24.82,24.78,24.78,68400.0,21.1795,21.1966,21.1624,21.1624,68400.0
2012-06-22 15:05:00,24.78,24.81,24.78,24.81,84800.0,21.1624,21.188,21.1624,21.188,84800.0
2012-06-22 15:10:00,24.81,24.85,24.81,24.84,186400.0,21.188,21.2222,21.188,21.2136,186400.0
2012-06-22 15:15:00,24.84,24.84,24.8,24.81,67600.0,21.2136,21.2136,21.1795,21.188,67600.0
2012-06-22 15:20:00,24.81,24.81,24.78,24.78,104000.0,21.188,21.188,21.1624,21.1624,104000.0
2012-06-22 15:25:00,24.78,24.79,24.77,24.78,86800.0,21.1624,21.1709,21.1539,21.1624,86800.0
2012-06-22 15:30:00,24.78,24.81,24.78,24.8,140000.0,21.1624,21.188,21.1624,21.1795,140000.0
2012-06-22 15:35:00,24.8,24.83,24.79,24.81,178000.0,21.1795,21.2051,21.1709,21.188,178000.0
2012-06-22 15:40:00,24.81,24.84,24.8,24.82,258000.0,21.188,21.2136,21.1795,21.1966,258000.0
2012-06-22 15:45:00,24.82,24.84,24.81,24.84,336400.0,21.1966,21.2136,21.188,21.2136,336400.0
2012-06-22 15:50:00,24.84,24.88,24.83,24.86,405600.0,21.2136,21.2478,21.2051,21.2307,405600.0
2012-06-22 15:55:00,24.86,24.87,24.83,24.83,649600.0,21.2307,21.2393,21.2051,21.2051,649600.0
2012-06-25 09:30:00,24.6,24.6,24.31,24.34,457200.0,21.0087,21.0087,20.761,20.7866,457200.0
2012-06-25 09:35:00,24.34,24.51,24.32,24.49,254800.0,20.7866,20.9318,20.7696,20.9147,254800.0
2012-06-25 09:40:00,24.48,24.53,24.44,24.49,142400.0,20.9062,20.9489,20.872,20.9147,142400.0
2012-06-25 09:45:00,24.49,24.68,24.49,24.56,212000.0,20.9147,21.077,20.9147,20.9745,212000.0
2012-06-25 09:50:00,24.56,24.58,24.45,24.46,144000.0,20.9745,20.9916,20.8806,20.8891,144000.0
2012-06-25 09:55:00,24.47,24.58,24.46,24.57,150400.0,20.8977,20.9916,20.8891,20.9831,150400.0
2012-06-25 10:00:00,24.57,24.65,24.57,24.63,200800.0,20.9831,21.0514,20.9831,21.0343,200800.0
2012-06-25 10:05:00,24.63,24.66,24.54,24.54,179600.0,21.0343,21.0599,20.9574,20.9574,179600.0
2012-06-25 10:10:00,24.54,24.63,24.54,24.62,131600.0,20.9574,21.0343,20.9574,21.0258,131600.0
2012-06-25 10:15:00,24.63,24.63,24.5,24.52,137200.0,21.0343,21.0343,20.9233,20.9404,137200.0
2012-06-25 10:20:00,24.52,24.52,24.43,24.44,124400.0,20.9404,20.9404,20.8635,20.872,124400.0
2012-06-25 10:25:00,24.44,24.44,24.35,24.37,139600.0,20.872,20.872,20.7952,20.8123,139600.0
2012-06-25 10:30:00,24.36,24.43,24.36,24.42,71200.0,20.8037,20.8635,20.8037,20.855,71200.0
2012-06-25 10:35:00,24.42,24.46,24.4,24.43,160400.0,20.855,20.8891,20.8379,20.8635,160400.0
2012-06-25 10:40:00,24.43,24.45,24.38,24.39,132400.0,20.8635,20.8806,20.8208,20.8293,132400.0
2012-06-25 10:45:00,24.38,24.39,24.35,24.35,192800.0,20.8208,20.8293,20.7952,20.7952,192800.0
2012-06-25 10:50:00,24.35,24.37,24.32,24.35,173600.0,20.7952,20.8123,20.7696,20.7952,173600.0
2012-06-25 10:55:00,24.35,24.42,24.35,24.35,170400.0,20.7952,20.855,20.7952,20.7952,170400.0
2012-06-25 11:00:00,24.36,24.41,24.34,24.35,155600.0,20.8037,20.8464,20.7866,20.7952,155600.0
2012-06-25 11:05:00,24.35,24.36,24.31,24.33,179200.0,20.7952,20.8037,20.761,20.7781,179200.0
2012-06-25 11:10:00,24.33,24.34,24.28,24.28,164400.0,20.7781,20.7866,20.7354,20.7354,164400.0
2012-06-25 11:15:00,24.28,24.37,24.28,24.36,126800.0,20.7354,20.8123,20.7354,20.8037,126800.0
2012-06-25 11:20:00,24.36,24.38,24.32,24.33,160800.0,20.8037,20.8208,20.7696,20.7781,160800.0
2012-06-25 11:25:00,24.32,24.33,24.23,24.24,239600.0,20.7696,20.7781,20.6927,20.7012,239600.0
2012-06-25 11:30:00,24.24,24.24,24.2,24.21,188400.0,20.7012,20.7012,20.6671,20.6756,188400.0
2012-06-25 11:35:00,24.21,24.23,24.2,24.21,136400.0,20.6756,20.6927,20.6671,20.6756,136400.0
2012-06-25 11:40:00,24.22,24.26,24.21,24.25,134000.0,20.6842,20.7183,20.6756,20.7098,134000.0
2012-06-25 11:45:00,24.25,24.28,24.24,24.26,127600.0,20.7098,20.7354,20.7012,20.7183,127600.0
2012-06-25 11:50:00,24.26,24.26,24.24,24.25,74800.0,20.7183,20.7183,20.7012,20.7098,74800.0
2012-06-25 11:55:00,24.24,24.24,24.2,24.21,66800.0,20.7012,20.7012,20.6671,20.6756,66800.0
2012-06-25 12:00:00,24.21,24.22,24.18,24.22,72400.0,20.6756,20.6842,20.65,20.6842,72400.0
2012-06-25 12:05:00,24.22,24.23,24.19,24.23,131600.0,20.6842,20.6927,20.6585,20.6927,131600.0
2012-06-25 12:10:00,24.23,24.28,24.23,24.27,94000.0,20.6927,20.7354,20.6927,20.7269,94000.0
2012-06-25 12:15:00,24.28,24.35,24.27,24.35,125600.0,20.7354,20.7952,20.7269,20.7952,125600.0
2012-06-25 12:20:00,24.35,24.35,24.32,24.33,80400.0,20.7952,20.7952,20.7696,20.7781,80400.0
2012-06-25 12:25:00,24.32,24.35,24.32,24.35,69200.0,20.7696,20.7952,20.7696,20.7952,69200.0
2012-06-25 12:30:00,24.34,24.35,24.32,24.32,50800.0,20.7866,20.7952,20.7696,20.7696,50800.0
2012-06-25 12:35:00,24.32,24.33,24.3,24.3,60800.0,20.7696,20.7781,20.7525,20.7525,60800.0
2012-06-25 12:40:00,24.3,24.34,24.3,24.33,45600.0,20.7525,20.7866,20.7525,20.7781,45600.0
2012-06-25 12:45:00,24.34,24.39,24.33,24.39,238400.0,20.7866,20.8293,20.7781,20.8293,238400.0
2012-06-25 12:50:00,24.39,24.41,24.39,24.4,60000.0,20.8293,20.8464,20.8293,20.8379,60000.0
2012-06-25 12:55:00,24.4,24.41,24.38,24.39,86400.0,20.8379,20.8464,20.8208,20.8293,86400.0
2012-06-25 13:00:00,24.39,24.39,24.33,24.33,90800.0,20.8293,20.8293,20.7781,20.7781,90800.0
2012-06-25 13:05:00,24.32,24.32,24.3,24.3,121200.0,20.7696,20.7696,20.7525,20.7525,121200.0
2012-06-25 13:10:00,24.3,24.32,24.3,24.32,57200.0,20.7525,20.7696,20.7525,20.7696,57200.0
2012-06-25 13:15:00,24.32,24.33,24.31,24.33,97600.0,20.7696,20.7781,20.761,20.7781,97600.0
2012-06-25 13:20:00,24.32,24.34,24.31,24.33,104400.0,20.7696,20.7866,20.761,20.7781,104400.0
2012-06-25 13:25:00,24.33,24.36,24.33,24.34,77200.0,20.7781,20.8037,20.7781,20.7866,77200.0
2012-06-25 13:30:00,24.34,24.4,24.33,24.4,136400.0,20.7866,20.8379,20.7781,20.8379,136400.0
2012-06-25 13:35:00,24.4,24.43,24.4,24.42,98000.0,20.8379,20.8635,20.8379,20.855,98000.0
2012-06-25 13:40:00,24.42,24.43,24.4,24.41,152400.0,20.855,20.8635,20.8379,20.8464,152400.0
2012-06-25 13:45:00,24.41,24.43,24.38,24.4,161200.0,20.8464,20.8635,20.8208,20.8379,161200.0
2012-06-25 13:50:00,24.4,24.4,24.37,24.39,98400.0,20.8379,20.8379,20.8123,20.8293,98400.0
2012-06-25 13:55:00,24.39,24.41,24.38,24.4,54400.0,20.8293,20.8464,20.8208,20.8379,54400.0
2012-06-25 14:00:00,24.41,24.43,24.41,24.43,101200.0,20.8464,20.8635,20.8464,20.8635,101200.0
2012-06-25 14:05:00,24.43,24.43,24.41,24.42,74400.0,20.8635,20.8635,20.8464,20.855,74400.0
2012-06-25 14:10:00,24.42,24.45,24.42,24.44,92400.0,20.855,20.8806,20.855,20.872,92400.0
2012-06-25 14:15:00,24.44,24.46,24.43,24.45,81600.0,20.872,20.8891,20.8635,20.8806,81600.0
2012-06-25 14:20:00,24.43,24.46,24.42,24.46,85600.0,20.8635,20.8891,20.855,20.8891,85600.0
2012-06-25 14:25:00,24.45,24.48,24.43,24.43,88400.0,20.8806,20.9062,20.8635,20.8635,88400.0
2012-06-25 14:30:00,24.43,24.45,24.41,24.41,92800.0,20.8635,20.8806,20.8464,20.8464,92800.0
2012-06-25 14:35:00,24.41,24.43,24.4,24.41,94000.0,20.8464,20.8635,20.8379,20.8464,94000.0
2012-06-25 14:40:00,24.41,24.41,24.39,24.4,129600.0,20.8464,20.8464,20.8293,20.8379,129600.0
2012-06-25 14:45:00,24.4,24.41,24.38,24.38,92800.0,20.8379,20.8464,20.8208,20.8208,92800.0
2012-06-25 14:50:00,24.38,24.44,24.38,24.43,91200.0,20.8208,20.872,20.8208,20.8635,91200.0
2012-06-25 14:55:00,24.44,24.44,24.38,24.38,96000.0,20.872,20.872,20.8208,20.8208,96000.0
2012-06-25 15:00:00,24.38,24.39,24.38,24.39,98800.0,20.8208,20.8293,20.8208,20.8293,98800.0
2012-06-25 15:05:00,24.39,24.43,24.38,24.42,122000.0,20.8293,20.8635,20.8208,20.855,122000.0
2012-06-25 15:10:00,24.42,24.44,24.41,24.43,119600.0,20.855,20.872,20.8464,20.8635,119600.0
2012-06-25 15:15:00,24.43,24.43,24.38,24.43,136800.0,20.8635,20.8635,20.8208,20.8635,136800.0
2012-06-25 15:20:00,24.43,24.43,24.4,24.42,150000.0,20.8635,20.8635,20.8379,20.855,150000.0
2012-06-25 15:25:00,24.43,24.44,24.4,24.4,182800.0,20.8635,20.872,20.8379,20.8379,182800.0
2012-06-25 15:30:00,24.4,24.42,24.38,24.38,196400.0,20.8379,20.855,20.8208,20.8208,196400.0
2012-06-25 15:35:00,24.38,24.41,24.38,24.4,218000.0,20.8208,20.8464,20.8208,20.8379,218000.0
2012-06-25 15:40:00,24.4,24.42,24.37,24.37,281200.0,20.8379,20.855,20.8123,20.8123,281200.0
2012-06-25 15:45:00,24.37,24.41,24.36,24.41,281600.0,20.8123,20.8464,20.8037,20.8464,281600.0
2012-06-25 15:50:00,24.41,24.41,24.36,24.37,345600.0,20.8464,20.8464,20.8037,20.8123,345600.0
2012-06-25 15:55:00,24.37,24.39,24.35,24.36,578800.0,20.8123,20.8293,20.7952,20.8037,578800.0
2012-06-26 09:30:00,24.44,24.68,24.41,24.58,250400.0,20.872,21.077,20.8464,20.9916,250400.0
2012-06-26 09:35:00,24.57,24.63,24.46,24.61,168400.0,20.9831,21.0343,20.8891,21.0172,168400.0
2012-06-26 09:40:00,24.63,24.7,24.63,24.64,148000.0,21.0343,21.0941,21.0343,21.0428,148000.0
2012-06-26 09:45:00,24.65,24.65,24.47,24.49,126400.0,21.0514,21.0514,20.8977,20.9147,126400.0
2012-06-26 09:50:00,24.49,24.49,24.42,24.44,138800.0,20.9147,20.9147,20.855,20.872,138800.0
2012-06-26 09:55:00,24.44,24.5,24.42,24.43,79600.0,20.872,20.9233,20.855,20.8635,79600.0
2012-06-26 10:00:00,24.46,24.55,24.43,24.49,225200.0,20.8891,20.966,20.8635,20.9147,225200.0
2012-06-26 10:05:00,24.5,24.55,24.48,24.49,234400.0,20.9233,20.966,20.9062,20.9147,234400.0
2012-06-26 10:10:00,24.49,24.49,24.4,24.41,98800.0,20.9147,20.9147,20.8379,20.8464,98800.0
2012-06-26 10:15:00,24.4,24.43,24.38,24.39,122000.0,20.8379,20.8635,20.8208,20.8293,122000.0
2012-06-26 10:20:00,24.4,24.4,24.33,24.35,81600.0,20.8379,20.8379,20.7781,20.7952,81600.0
2012-06-26 10:25:00,24.35,24.43,24.35,24.39,218000.0,20.7952,20.8635,20.7952,20.8293,218000.0
2012-06-26 10:30:00,24.39,24.43,24.34,24.38,106000.0,20.8293,20.8635,20.7866,20.8208,106000.0
2012-06-26 10:35:00,24.38,24.41,24.35,24.36,101200.0,20.8208,20.8464,20.7952,20.8037,101200.0
2012-06-26 10:40:00,24.36,24.4,24.35,24.39,66400.0,20.8037,20.8379,20.7952,20.8293,66400.0
2012-06-26 10:45:00,24.39,24.43,24.36,24.42,130800.0,20.8293,20.8635,20.8037,20.855,130800.0
2012-06-26 10:50:00,24.43,24.45,24.38,24.45,107200.0,20.8635,20.8806,20.8208,20.8806,107200.0
2012-06-26 10:55:00,24.45,24.49,24.43,24.43,92400.0,20.8806,20.9147,20.8635,20.8635,92400.0
2012-06-26 11:00:00,24.44,24.49,24.43,24.47,66800.0,20.872,20.9147,20.8635,20.8977,66800.0
2012-06-26 11:05:00,24.47,24.47,24.35,24.36,102400.0,20.8977,20.8977,20.7952,20.8037,102400.0
2012-06-26 11:10:00,24.35,24.41,24.34,24.39,220800.0,20.7952,20.8464,20.7866,20.8293,220800.0
2012-06-26 11:15:00,24.39,24.39,24.34,24.37,80400.0,20.8293,20.8293,20.7866,20.8123,80400.0
2012-06-26 11:20:00,24.37,24.41,24.34,24.39,96800.0,20.8123,20.8464,20.7866,20.8293,96800.0
2012-06-26 11:25:00,24.39,24.41,24.38,24.39,55600.0,20.8293,20.8464,20.8208,20.8293,55600.0
2012-06-26 11:30:00,24.39,24.44,24.39,24.41,74400.0,20.8293,20.872,20.8293,20.8464,74400.0
2012-06-26 11:35:00,24.41,24.46,24.41,24.45,51200.0,20.8464,20.8891,20.8464,20.8806,51200.0
2012-06-26 11:40:00,24.43,24.45,24.42,24.42,78000.0,20.8635,20.8806,20.855,20.855,78000.0
2012-06-26 11:45:00,24.42,24.43,24.41,24.43,72000.0,20.855,20.8635,20.8464,20.8635,72000.0
2012-06-26 11:50:00,24.43,24.5,24.43,24.5,70400.0,20.8635,20.9233,20.8635,20.9233,70400.0
2012-06-26 11:55:00,24.5,24.5,24.49,24.5,68000.0,20.9233,20.9233,20.9147,20.9233,68000.0
2012-06-26 12:00:00,24.5,24.51,24.49,24.5,48800.0,20.9233,20.9318,20.9147,20.9233,48800.0
2012-06-26 12:05:00,24.5,24.54,24.5,24.53,118000.0,20.9233,20.9574,20.9233,20.9489,118000.0
2012-06-26 12:10:00,24.54,24.56,24.52,24.52,45600.0,20.9574,20.9745,20.9404,20.9404,45600.0
2012-06-26 12:15:00,24.52,24.53,24.48,24.48,89200.0,20.9404,20.9489,20.9062,20.9062,89200.0
2012-06-26 12:20:00,24.49,24.53,24.47,24.53,78400.0,20.9147,20.9489,20.8977,20.9489,78400.0
2012-06-26 12:25:00,24.52,24.52,24.5,24.51,34000.0,20.9404,20.9404,20.9233,20.9318,34000.0
2012-06-26 12:30:00,24.5,24.56,24.5,24.56,63200.0,20.9233,20.9745,20.9233,20.9745,63200.0
2012-06-26 12:35:00,24.56,24.56,24.55,24.56,23200.0,20.9745,20.9745,20.966,20.9745,23200.0
2012-06-26 12:40:00,24.56,24.57,24.55,24.57,54000.0,20.9745,20.9831,20.966,20.9831,54000.0
2012-06-26 12:45:00,24.56,24.59,24.55,24.58,124000.0,20.9745,21.0001,20.966,20.9916,124000.0
2012-06-26 12:50:00,24.59,24.59,24.57,24.58,174000.0,21.0001,21.0001,20.9831,20.9916,174000.0
2012-06-26 12:55:00,24.58,24.58,24.54,24.56,232000.0,20.9916,20.9916,20.9574,20.9745,232000.0
2012-06-26 13:00:00,24.56,24.57,24.53,24.54,172000.0,20.9745,20.9831,20.9489,20.9574,172000.0
2012-06-26 13:05:00,24.54,24.54,24.5,24.52,92000.0,20.9574,20.9574,20.9233,20.9404,92000.0
2012-06-26 13:10:00,24.52,24.55,24.52,24.53,154400.0,20.9404,20.966,20.9404,20.9489,154400.0
2012-06-26 13:15:00,24.53,24.54,24.52,24.53,53600.0,20.9489,20.9574,20.9404,20.9489,53600.0
2012-06-26 13:20:00,24.53,24.54,24.52,24.53,69600.0,20.9489,20.9574,20.9404,20.9489,69600.0
2012-06-26 13:25:00,24.52,24.53,24.51,24.52,33600.0,20.9404,20.9489,20.9318,20.9404,33600.0
2012-06-26 13:30:00,24.52,24.52,24.49,24.5,61600.0,20.9404,20.9404,20.9147,20.9233,61600.0
2012-06-26 13:35:00,24.5,24.53,24.5,24.52,103200.0,20.9233,20.9489,20.9233,20.9404,103200.0
2012-06-26 13:40:00,24.53,24.53,24.52,24.53,41600.0,20.9489,20.9489,20.9404,20.9489,41600.0
2012-06-26 13:45:00,24.53,24.53,24.51,24.53,121600.0,20.9489,20.9489,20.9318,20.9489,121600.0
2012-06-26 13:50:00,24.53,24.59,24.53,24.57,71200.0,20.9489,21.0001,20.9489,20.9831,71200.0
2012-06-26 13:55:00,24.57,24.59,24.56,24.57,53200.0,20.9831,21.0001,20.9745,20.9831,53200.0
2012-06-26 14:00:00,24.56,24.63,24.56,24.61,111200.0,20.9745,21.0343,20.9745,21.0172,111200.0
2012-06-26 14:05:00,24.61,24.64,24.6,24.64,113200.0,21.0172,21.0428,21.0087,21.0428,113200.0
2012-06-26 14:10:00,24.64,24.65,24.61,24.61,139200.0,21.0428,21.0514,21.0172,21.0172,139200.0
2012-06-26 14:15:00,24.62,24.62,24.58,24.61,58800.0,21.0258,21.0258,20.9916,21.0172,58800.0
2012-06-26 14:20:00,24.61,24.64,24.59,24.6,98400.0,21.0172,21.0428,21.0001,21.0087,98400.0
2012-06-26 14:25:00,24.6,24.61,24.57,24.58,53200.0,21.0087,21.0172,20.9831,20.9916,53200.0
2012-06-26 14:30:00,24.58,24.58,24.55,24.56,64800.0,20.9916,20.9916,20.966,20.9745,64800.0
2012-06-26 14:35:00,24.56,24.57,24.54,24.54,56400.0,20.9745,20.9831,20.9574,20.9574,56400.0
2012-06-26 14:40:00,24.55,24.57,24.54,24.56,50800.0,20.966,20.9831,20.9574,20.9745,50800.0
2012-06-26 14:45:00,24.56,24.59,24.56,24.58,88400.0,20.9745,21.0001,20.9745,20.9916,88400.0
2012-06-26 14:50:00,24.58,24.58,24.51,24.56,120000.0,20.9916,20.9916,20.9318,20.9745,120000.0
2012-06-26 14:55:00,24.56,24.59,24.55,24.58,54800.0,20.9745,21.0001,20.966,20.9916,54800.0
2012-06-26 15:00:00,24.58,24.63,24.58,24.61,60400.0,20.9916,21.0343,20.9916,21.0172,60400.0
2012-06-26 15:05:00,24.61,24.65,24.61,24.63,86400.0,21.0172,21.0514,21.0172,21.0343,86400.0
2012-06-26 15:10:00,24.62,24.65,24.6,24.61,94000.0,21.0258,21.0514,21.0087,21.0172,94000.0
2012-06-26 15:15:00,24.61,24.65,24.61,24.65,74000.0,21.0172,21.0514,21.0172,21.0514,74000.0
2012-06-26 15:20:00,24.65,24.68,24.65,24.68,125600.0,21.0514,21.077,21.0514,21.077,125600.0
2012-06-26 15:25:00,24.68,24.68,24.63,24.64,136400.0,21.077,21.077,21.0343,21.0428,136400.0
2012-06-26 15:30:00,24.64,24.65,24.62,24.64,161600.0,21.0428,21.0514,21.0258,21.0428,161600.0
2012-06-26 15:35:00,24.64,24.67,24.64,24.67,207600.0,21.0428,21.0685,21.0428,21.0685,207600.0
2012-06-26 15:40:00,24.67,24.72,24.67,24.71,271200.0,21.0685,21.1112,21.0685,21.1026,271200.0
2012-06-26 15:45:00,24.71,24.72,24.67,24.68,350800.0,21.1026,21.1112,21.0685,21.077,350800.0
2012-06-26 15:50:00,24.68,24.68,24.64,24.67,310400.0,21.077,21.077,21.0428,21.0685,310400.0
2012-06-26 15:55:00,24.67,24.67,24.61,24.62,364000.0,21.0685,21.0685,21.0172,21.0258,364000.0
2012-06-27 09:30:00,24.73,24.73,24.62,24.71,202400.0,21.1197,21.1197,21.0258,21.1026,202400.0
2012-06-27 09:35:00,24.7,24.74,24.69,24.73,101200.0,21.0941,21.1282,21.0855,21.1197,101200.0
2012-06-27 09:40:00,24.73,24.75,24.71,24.73,161600.0,21.1197,21.1368,21.1026,21.1197,161600.0
2012-06-27 09:45:00,24.73,24.75,24.63,24.66,566400.0,21.1197,21.1368,21.0343,21.0599,566400.0
2012-06-27 09:50:00,24.67,24.73,24.66,24.69,89600.0,21.0685,21.1197,21.0599,21.0855,89600.0
2012-06-27 09:55:00,24.68,24.73,24.67,24.73,94400.0,21.077,21.1197,21.0685,21.1197,94400.0
2012-06-27 10:00:00,24.73,24.8,24.7,24.79,148400.0,21.1197,21.1795,21.0941,21.1709,148400.0
2012-06-27 10:05:00,24.79,24.88,24.79,24.86,366800.0,21.1709,21.2478,21.1709,21.2307,366800.0
2012-06-27 10:10:00,24.87,24.9,24.83,24.83,213200.0,21.2393,21.2649,21.2051,21.2051,213200.0
2012-06-27 10:15:00,24.84,24.85,24.77,24.8,140800.0,21.2136,21.2222,21.1539,21.1795,140800.0
2012-06-27 10:20:00,24.8,24.83,24.79,24.79,70800.0,21.1795,21.2051,21.1709,21.1709,70800.0
2012-06-27 10:25:00,24.79,24.81,24.75,24.75,44000.0,21.1709,21.188,21.1368,21.1368,44000.0
2012-06-27 10:30:00,24.75,24.75,24.7,24.71,152400.0,21.1368,21.1368,21.0941,21.1026,152400.0
2012-06-27 10:35:00,24.71,24.71,24.68,24.69,456400.0,21.1026,21.1026,21.077,21.0855,456400.0
2012-06-27 10:40:00,24.69,24.69,24.64,24.66,50400.0,21.0855,21.0855,21.0428,21.0599,50400.0
2012-06-27 10:45:00,24.66,24.66,24.59,24.61,107600.0,21.0599,21.0599,21.0001,21.0172,107600.0
2012-06-27 10:50:00,24.6,24.61,24.59,24.6,63200.0,21.0087,21.0172,21.0001,21.0087,63200.0
2012-06-27 10:55:00,24.61,24.63,24.59,24.63,93200.0,21.0172,21.0343,21.0001,21.0343,93200.0
2012-06-27 11:00:00,24.64,24.68,24.64,24.67,76400.0,21.0428,21.077,21.0428,21.0685,76400.0
2012-06-27 11:05:00,24.67,24.67,24.64,24.64,56800.0,21.0685,21.0685,21.0428,21.0428,56800.0
2012-06-27 11:10:00,24.64,24.66,24.63,24.63,95600.0,21.0428,21.0599,21.0343,21.0343,95600.0
2012-06-27 11:15:00,24.63,24.65,24.63,24.63,45200.0,21.0343,21.0514,21.0343,21.0343,45200.0
2012-06-27 11:20:00,24.63,24.63,24.6,24.61,60000.0,21.0343,21.0343,21.0087,21.0172,60000.0
2012-06-27 11:25:00,24.61,24.61,24.54,24.54,57200.0,21.0172,21.0172,20.9574,20.9574,57200.0
2012-06-27 11:30:00,24.55,24.58,24.55,24.57,74400.0,20.966,20.9916,20.966,20.9831,74400.0
2012-06-27 11:35:00,24.58,24.62,24.58,24.62,55200.0,20.9916,21.0258,20.9916,21.0258,55200.0
2012-06-27 11:40:00,24.62,24.64,24.6,24.6,61200.0,21.0258,21.0428,21.0087,21.0087,61200.0
2012-06-27 11:45:00,24.6,24.64,24.6,24.62,65600.0,21.0087,21.0428,21.0087,21.0258,65600.0
2012-06-27 11:50:00,24.62,24.66,24.61,24.65,61600.0,21.0258,21.0599,21.0172,21.0514,61600.0
2012-06-27 11:55:00,24.65,24.66,24.64,24.66,42400.0,21.0514,21.0599,21.0428,21.0599,42400.0
2012-06-27 12:00:00,24.66,24.68,24.65,24.68,49200.0,21.0599,21.077,21.0514,21.077,49200.0
2012-06-27 12:05:00,24.67,24.69,24.65,24.66,64800.0,21.0685,21.0855,21.0514,21.0599,64800.0
2012-06-27 12:10:00,24.67,24.68,24.65,24.66,26400.0,21.0685,21.077,21.0514,21.0599,26400.0
2012-06-27 12:15:00,24.65,24.68,24.65,24.68,44000.0,21.0514,21.077,21.0514,21.077,44000.0
2012-06-27 12:20:00,24.68,24.68,24.63,24.63,50000.0,21.077,21.077,21.0343,21.0343,50000.0
2012-06-27 12:25:00,24.63,24.67,24.63,24.64,97200.0,21.0343,21.0685,21.0343,21.0428,97200.0
2012-06-27 12:30:00,24.63,24.64,24.61,24.61,74000.0,21.0343,21.0428,21.0172,21.0172,74000.0
2012-06-27 12:35:00,24.61,24.62,24.6,24.62,63600.0,21.0172,21.0258,21.0087,21.0258,63600.0
2012-06-27 12:40:00,24.62,24.66,24.62,24.63,75600.0,21.0258,21.0599,21.0258,21.0343,75600.0
2012-06-27 12:45:00,24.63,24.63,24.6,24.61,46000.0,21.0343,21.0343,21.0087,21.0172,46000.0
2012-06-27 12:50:00,24.61,24.63,24.61,24.62,53200.0,21.0172,21.0343,21.0172,21.0258,53200.0
2012-06-27 12:55:00,24.61,24.62,24.59,24.6,49600.0,21.0172,21.0258,21.0001,21.0087,49600.0
2012-06-27 13:00:00,24.6,24.62,24.59,24.62,33600.0,21.0087,21.0258,21.0001,21.0258,33600.0
2012-06-27 13:05:00,24.62,24.64,24.61,24.63,28000.0,21.0258,21.0428,21.0172,21.0343,28000.0
2012-06-27 13:10:00,24.63,24.64,24.63,24.64,36800.0,21.0343,21.0428,21.0343,21.0428,36800.0
2012-06-27 13:15:00,24.63,24.64,24.6,24.6,35600.0,21.0343,21.0428,21.0087,21.0087,35600.0
2012-06-27 13:20:00,24.6,24.6,24.56,24.57,38000.0,21.0087,21.0087,20.9745,20.9831,38000.0
2012-06-27 13:25:00,24.56,24.57,24.53,24.53,40000.0,20.9745,20.9831,20.9489,20.9489,40000.0
2012-06-27 13:30:00,24.53,24.55,24.5,24.54,140800.0,20.9489,20.966,20.9233,20.9574,140800.0
2012-06-27 13:35:00,24.53,24.54,24.51,24.52,76000.0,20.9489,20.9574,20.9318,20.9404,76000.0
2012-06-27 13:40:00,24.51,24.53,24.5,24.53,53600.0,20.9318,20.9489,20.9233,20.9489,53600.0
2012-06-27 13:45:00,24.53,24.53,24.49,24.5,50800.0,20.9489,20.9489,20.9147,20.9233,50800.0
2012-06-27 13:50:00,24.5,24.5,24.47,24.48,65200.0,20.9233,20.9233,20.8977,20.9062,65200.0
2012-06-27 13:55:00,24.48,24.52,24.48,24.52,100000.0,20.9062,20.9404,20.9062,20.9404,100000.0
2012-06-27 14:00:00,24.52,24.53,24.5,24.51,81600.0,20.9404,20.9489,20.9233,20.9318,81600.0
2012-06-27 14:05:00,24.51,24.52,24.46,24.47,122400.0,20.9318,20.9404,20.8891,20.8977,122400.0
2012-06-27 14:10:00,24.47,24.47,24.44,24.45,77600.0,20.8977,20.8977,20.872,20.8806,77600.0
2012-06-27 14:15:00,24.45,24.46,24.42,24.44,113600.0,20.8806,20.8891,20.855,20.872,113600.0
2012-06-27 14:20:00,24.44,24.44,24.4,24.41,113200.0,20.872,20.872,20.8379,20.8464,113200.0
2012-06-27 14:25:00,24.4,24.41,24.38,24.4,243600.0,20.8379,20.8464,20.8208,20.8379,243600.0
2012-06-27 14:30:00,24.4,24.43,24.39,24.43,109200.0,20.8379,20.8635,20.8293,20.8635,109200.0
2012-06-27 14:35:00,24.43,24.43,24.4,24.4,100400.0,20.8635,20.8635,20.8379,20.8379,100400.0
2012-06-27 14:40:00,24.4,24.43,24.4,24.42,144000.0,20.8379,20.8635,20.8379,20.855,144000.0
2012-06-27 14:45:00,24.42,24.47,24.42,24.47,178000.0,20.855,20.8977,20.855,20.8977,178000.0
2012-06-27 14:50:00,24.47,24.53,24.46,24.5,236400.0,20.8977,20.9489,20.8891,20.9233,236400.0
2012-06-27 14:55:00,24.5,24.51,24.48,24.49,136800.0,20.9233,20.9318,20.9062,20.9147,136800.0
2012-06-27 15:00:00,24.49,24.5,24.46,24.47,107600.0,20.9147,20.9233,20.8891,20.8977,107600.0
2012-06-27 15:05:00,24.47,24.5,24.46,24.5,151200.0,20.8977,20.9233,20.8891,20.9233,151200.0
2012-06-27 15:10:00,24.5,24.56,24.49,24.54,148400.0,20.9233,20.9745,20.9147,20.9574,148400.0
2012-06-27 15:15:00,24.54,24.58,24.53,24.58,124000.0,20.9574,20.9916,20.9489,20.9916,124000.0
2012-06-27 15:20:00,24.58,24.6,24.57,24.58,120800.0,20.9916,21.0087,20.9831,20.9916,120800.0
2012-06-27 15:25:00,24.58,24.61,24.56,24.56,118000.0,20.9916,21.0172,20.9745,20.9745,118000.0
2012-06-27 15:30:00,24.56,24.58,24.55,24.57,162800.0,20.9745,20.9916,20.966,20.9831,162800.0
2012-06-27 15:35:00,24.57,24.6,24.56,24.6,187600.0,20.9831,21.0087,20.9745,21.0087,187600.0
2012-06-27 15:40:00,24.6,24.61,24.54,24.55,446800.0,21.0087,21.0172,20.9574,20.966,446800.0
2012-06-27 15:45:00,24.56,24.57,24.49,24.5,341200.0,20.9745,20.9831,20.9147,20.9233,341200.0
2012-06-27 15:50:00,24.5,24.55,24.5,24.52,375200.0,20.9233,20.966,20.9233,20.9404,375200.0
2012-06-27 15:55:00,24.52,24.53,24.5,24.53,586800.0,20.9404,20.9489,20.9233,20.9489,586800.0
2012-06-28 09:30:00,24.39,24.62,24.35,24.44,246000.0,20.8293,21.0258,20.7952,20.872,246000.0
2012-06-28 09:35:00,24.43,24.5,24.38,24.47,117600.0,20.8635,20.9233,20.8208,20.8977,117600.0
2012-06-28 09:40:00,24.47,24.48,24.45,24.46,113600.0,20.8977,20.9062,20.8806,20.8891,113600.0
2012-06-28 09:45:00,24.48,24.5,24.45,24.47,122800.0,20.9062,20.9233,20.8806,20.8977,122800.0
2012-06-28 09:50:00,24.47,24.5,24.45,24.46,76800.0,20.8977,20.9233,20.8806,20.8891,76800.0
2012-06-28 09:55:00,24.46,24.46,24.4,24.41,162800.0,20.8891,20.8891,20.8379,20.8464,162800.0
2012-06-28 10:00:00,24.42,24.44,24.34,24.35,97600.0,20.855,20.872,20.7866,20.7952,97600.0
2012-06-28 10:05:00,24.36,24.37,24.16,24.17,296000.0,20.8037,20.8123,20.6329,20.6415,296000.0
2012-06-28 10:10:00,24.18,24.31,24.18,24.24,217600.0,20.65,20.761,20.65,20.7012,217600.0
2012-06-28 10:15:00,24.25,24.3,24.2,24.29,87200.0,20.7098,20.7525,20.6671,20.7439,87200.0
2012-06-28 10:20:00,24.3,24.31,24.24,24.24,49600.0,20.7525,20.761,20.7012,20.7012,49600.0
2012-06-28 10:25:00,24.24,24.24,24.16,24.19,90800.0,20.7012,20.7012,20.6329,20.6585,90800.0
2012-06-28 10:30:00,24.18,24.22,24.15,24.21,145200.0,20.65,20.6842,20.6244,20.6756,145200.0
2012-06-28 10:35:00,24.21,24.21,24.13,24.14,168000.0,20.6756,20.6756,20.6073,20.6158,168000.0
2012-06-28 10:40:00,24.14,24.14,24.06,24.07,211200.0,20.6158,20.6158,20.5475,20.5561,211200.0
2012-06-28 10:45:00,24.08,24.08,24.0,24.0,256800.0,20.5646,20.5646,20.4963,20.4963,256800.0
2012-06-28 10:50:00,24.0,24.01,23.96,23.98,283600.0,20.4963,20.5048,20.4621,20.4792,283600.0
2012-06-28 10:55:00,23.98,24.05,23.96,24.04,227600.0,20.4792,20.539,20.4621,20.5304,227600.0
2012-06-28 11:00:00,24.05,24.07,23.99,24.07,302800.0,20.539,20.5561,20.4877,20.5561,302800.0
2012-06-28 11:05:00,24.07,24.16,24.07,24.16,222000.0,20.5561,20.6329,20.5561,20.6329,222000.0
2012-06-28 11:10:00,24.16,24.25,24.13,24.25,284400.0,20.6329,20.7098,20.6073,20.7098,284400.0
2012-06-28 11:15:00,24.25,24.26,24.21,24.24,111200.0,20.7098,20.7183,20.6756,20.7012,111200.0
2012-06-28 11:20:00,24.24,24.3,24.21,24.23,174000.0,20.7012,20.7525,20.6756,20.6927,174000.0
2012-06-28 11:25:00,24.22,24.25,24.21,24.25,85600.0,20.6842,20.7098,20.6756,20.7098,85600.0
2012-06-28 11:30:00,24.25,24.29,24.25,24.27,130000.0,20.7098,20.7439,20.7098,20.7269,130000.0
2012-06-28 11:35:00,24.27,24.28,24.25,24.25,86400.0,20.7269,20.7354,20.7098,20.7098,86400.0
2012-06-28 11:40:00,24.25,24.27,24.25,24.27,100400.0,20.7098,20.7269,20.7098,20.7269,100400.0
2012-06-28 11:45:00,24.28,24.28,24.24,24.24,143200.0,20.7354,20.7354,20.7012,20.7012,143200.0
2012-06-28 11:50:00,24.24,24.25,24.22,24.23,139600.0,20.7012,20.7098,20.6842,20.6927,139600.0
2012-06-28 11:55:00,24.23,24.23,24.21,24.22,74000.0,20.6927,20.6927,20.6756,20.6842,74000.0
2012-06-28 12:00:00,24.22,24.23,24.2,24.21,56000.0,20.6842,20.6927,20.6671,20.6756,56000.0
2012-06-28 12:05:00,24.21,24.22,24.18,24.22,157600.0,20.6756,20.6842,20.65,20.6842,157600.0
2012-06-28 12:10:00,24.23,24.25,24.21,24.21,61600.0,20.6927,20.7098,20.6756,20.6756,61600.0
2012-06-28 12:15:00,24.21,24.23,24.2,24.23,121600.0,20.6756,20.6927,20.6671,20.6927,121600.0
2012-06-28 12:20:00,24.22,24.24,24.16,24.17,123200.0,20.6842,20.7012,20.6329,20.6415,123200.0
2012-06-28 12:25:00,24.17,24.21,24.17,24.17,80800.0,20.6415,20.6756,20.6415,20.6415,80800.0
2012-06-28 12:30:00,24.17,24.17,24.14,24.14,60400.0,20.6415,20.6415,20.6158,20.6158,60400.0
2012-06-28 12:35:00,24.14,24.15,24.14,24.15,57600.0,20.6158,20.6244,20.6158,20.6244,57600.0
2012-06-28 12:40:00,24.14,24.15,24.13,24.14,57600.0,20.6158,20.6244,20.6073,20.6158,57600.0
2012-06-28 12:45:00,24.14,24.14,24.13,24.14,100400.0,20.6158,20.6158,20.6073,20.6158,100400.0
2012-06-28 12:50:00,24.14,24.15,24.13,24.13,62800.0,20.6158,20.6244,20.6073,20.6073,62800.0
2012-06-28 12:55:00,24.13,24.15,24.12,24.13,141600.0,20.6073,20.6244,20.5988,20.6073,141600.0
2012-06-28 13:00:00,24.13,24.13,24.09,24.1,167600.0,20.6073,20.6073,20.5731,20.5817,167600.0
2012-06-28 13:05:00,24.09,24.12,24.09,24.11,46400.0,20.5731,20.5988,20.5731,20.5902,46400.0
2012-06-28 13:10:00,24.11,24.16,24.1,24.15,89600.0,20.5902,20.6329,20.5817,20.6244,89600.0
2012-06-28 13:15:00,24.15,24.15,24.09,24.1,97600.0,20.6244,20.6244,20.5731,20.5817,97600.0
2012-06-28 13:20:00,24.1,24.11,24.09,24.09,65200.0,20.5817,20.5902,20.5731,20.5731,65200.0
2012-06-28 13:25:00,24.1,24.12,24.1,24.11,91200.0,20.5817,20.5988,20.5817,20.5902,91200.0
2012-06-28 13:30:00,24.11,24.15,24.11,24.14,136400.0,20.5902,20.6244,20.5902,20.6158,136400.0
2012-06-28 13:35:00,24.15,24.15,24.11,24.12,159600.0,20.6244,20.6244,20.5902,20.5988,159600.0
2012-06-28 13:40:00,24.13,24.15,24.11,24.15,136000.0,20.6073,20.6244,20.5902,20.6244,136000.0
2012-06-28 13:45:00,24.15,24.15,24.14,24.14,66400.0,20.6244,20.6244,20.6158,20.6158,66400.0
2012-06-28 13:50:00,24.14,24.14,24.1,24.1,129200.0,20.6158,20.6158,20.5817,20.5817,129200.0
2012-06-28 13:55:00,24.11,24.13,24.1,24.12,130800.0,20.5902,20.6073,20.5817,20.5988,130800.0
2012-06-28 14:00:00,24.12,24.13,24.08,24.1,148400.0,20.5988,20.6073,20.5646,20.5817,148400.0
2012-06-28 14:05:00,24.1,24.13,24.1,24.11,86400.0,20.5817,20.6073,20.5817,20.5902,86400.0
2012-06-28 14:10:00,24.11,24.15,24.1,24.14,111600.0,20.5902,20.6244,20.5817,20.6158,111600.0
2012-06-28 14:15:00,24.14,24.14,24.09,24.12,90400.0,20.6158,20.6158,20.5731,20.5988,90400.0
2012-06-28 14:20:00,24.12,24.13,24.07,24.08,70400.0,20.5988,20.6073,20.5561,20.5646,70400.0
2012-06-28 14:25:00,24.08,24.09,24.08,24.08,107600.0,20.5646,20.5731,20.5646,20.5646,107600.0
2012-06-28 14:30:00,24.08,24.11,24.08,24.08,146800.0,20.5646,20.5902,20.5646,20.5646,146800.0
2012-06-28 14:35:00,24.08,24.1,24.08,24.09,150800.0,20.5646,20.5817,20.5646,20.5731,150800.0
2012-06-28 14:40:00,24.09,24.09,24.06,24.06,156800.0,20.5731,20.5731,20.5475,20.5475,156800.0
2012-06-28 14:45:00,24.06,24.07,24.04,24.05,134800.0,20.5475,20.5561,20.5304,20.539,134800.0
2012-06-28 14:50:00,24.05,24.06,23.99,23.99,279200.0,20.539,20.5475,20.4877,20.4877,279200.0
2012-06-28 14:55:00,23.99,24.05,23.99,24.03,146000.0,20.4877,20.539,20.4877,20.5219,146000.0
2012-06-28 15:00:00,24.03,24.05,24.03,24.04,145600.0,20.5219,20.539,20.5219,20.5304,145600.0
2012-06-28 15:05:00,24.04,24.06,24.02,24.04,180800.0,20.5304,20.5475,20.5134,20.5304,180800.0
2012-06-28 15:10:00,24.04,24.05,24.03,24.03,196000.0,20.5304,20.539,20.5219,20.5219,196000.0
2012-06-28 15:15:00,24.03,24.04,24.01,24.03,182800.0,20.5219,20.5304,20.5048,20.5219,182800.0
2012-06-28 15:20:00,24.03,24.03,24.0,24.0,334800.0,20.5219,20.5219,20.4963,20.4963,334800.0
2012-06-28 15:25:00,24.0,24.03,23.99,24.03,251200.0,20.4963,20.5219,20.4877,20.5219,251200.0
2012-06-28 15:30:00,24.03,24.12,24.02,24.1,382400.0,20.5219,20.5988,20.5134,20.5817,382400.0
2012-06-28 15:35:00,24.1,24.11,24.07,24.08,667200.0,20.5817,20.5902,20.5561,20.5646,667200.0
2012-06-28 15:40:00,24.08,24.1,24.08,24.09,608400.0,20.5646,20.5817,20.5646,20.5731,608400.0
2012-06-28 15:45:00,24.09,24.11,24.07,24.08,641600.0,20.5731,20.5902,20.5561,20.5646,641600.0
2012-06-28 15:50:00,24.08,24.17,24.08,24.15,870800.0,20.5646,20.6415,20.5646,20.6244,870800.0
2012-06-28 15:55:00,24.15,24.23,24.14,24.22,1286800.0,20.6244,20.6927,20.6158,20.6842,1286800.0
2012-06-29 09:30:00,21.96,22.09,21.74,21.78,5892000.0,18.7541,18.8651,18.5662,18.6004,5892000.0
2012-06-29 09:35:00,21.77,21.84,21.6,21.74,3878400.0,18.5918,18.6516,18.4466,18.5662,3878400.0
2012-06-29 09:40:00,21.74,21.74,21.5,21.5,3388800.0,18.5662,18.5662,18.3612,18.3612,3388800.0
2012-06-29 09:45:00,21.5,21.55,21.28,21.28,3592000.0,18.3612,18.4039,18.1734,18.1734,3592000.0
2012-06-29 09:50:00,21.28,21.46,21.28,21.38,2518800.0,18.1734,18.3271,18.1734,18.2588,2518800.0
2012-06-29 09:55:00,21.38,21.59,21.31,21.58,1797200.0,18.2588,18.4381,18.199,18.4296,1797200.0
2012-06-29 10:00:00,21.56,21.6,21.51,21.59,958400.0,18.4125,18.4466,18.3698,18.4381,958400.0
2012-06-29 10:05:00,21.6,21.68,21.55,21.62,1160800.0,18.4466,18.515,18.4039,18.4637,1160800.0
2012-06-29 10:10:00,21.62,21.66,21.51,21.57,806000.0,18.4637,18.4979,18.3698,18.421,806000.0
2012-06-29 10:15:00,21.56,21.57,21.48,21.56,784400.0,18.4125,18.421,18.3442,18.4125,784400.0
2012-06-29 10:20:00,21.56,21.8,21.56,21.77,1415600.0,18.4125,18.6175,18.4125,18.5918,1415600.0
2012-06-29 10:25:00,21.77,21.79,21.68,21.7,1005600.0,18.5918,18.6089,18.515,18.532,1005600.0
2012-06-29 10:30:00,21.7,21.75,21.68,21.74,761200.0,18.532,18.5747,18.515,18.5662,761200.0
2012-06-29 10:35:00,21.73,21.84,21.73,21.79,999600.0,18.5577,18.6516,18.5577,18.6089,999600.0
2012-06-29 10:40:00,21.78,21.79,21.73,21.74,698400.0,18.6004,18.6089,18.5577,18.5662,698400.0
2012-06-29 10:45:00,21.74,21.77,21.74,21.75,519600.0,18.5662,18.5918,18.5662,18.5747,519600.0
2012-06-29 10:50:00,21.75,21.79,21.74,21.79,564400.0,18.5747,18.6089,18.5662,18.6089,564400.0
2012-06-29 10:55:00,21.79,21.87,21.79,21.87,786000.0,18.6089,18.6772,18.6089,18.6772,786000.0
2012-06-29 11:00:00,21.87,21.88,21.77,21.78,692800.0,18.6772,18.6858,18.5918,18.6004,692800.0
2012-06-29 11:05:00,21.78,21.83,21.75,21.83,532400.0,18.6004,18.6431,18.5747,18.6431,532400.0
2012-06-29 11:10:00,21.82,21.89,21.82,21.85,870000.0,18.6345,18.6943,18.6345,18.6602,870000.0
2012-06-29 11:15:00,21.85,21.88,21.84,21.85,782000.0,18.6602,18.6858,18.6516,18.6602,782000.0
2012-06-29 11:20:00,21.85,21.98,21.85,21.97,897200.0,18.6602,18.7712,18.6602,18.7626,897200.0
2012-06-29 11:25:00,21.97,22.1,21.97,22.07,1432400.0,18.7626,18.8737,18.7626,18.848,1432400.0
2012-06-29 11:30:00,22.07,22.07,21.97,22.03,1023600.0,18.848,18.848,18.7626,18.8139,1023600.0
2012-06-29 11:35:00,22.03,22.16,22.03,22.14,837200.0,18.8139,18.9249,18.8139,18.9078,837200.0
2012-06-29 11:40:00,22.14,22.35,22.14,22.34,1692400.0,18.9078,19.0872,18.9078,19.0786,1692400.0
2012-06-29 11:45:00,22.33,22.39,22.29,22.38,1888800.0,19.0701,19.1213,19.0359,19.1128,1888800.0
2012-06-29 11:50:00,22.39,22.44,22.31,22.38,1300400.0,19.1213,19.164,19.053,19.1128,1300400.0
2012-06-29 11:55:00,22.38,22.4,22.31,22.36,584000.0,19.1128,19.1299,19.053,19.0957,584000.0
2012-06-29 12:00:00,22.37,22.39,22.29,22.33,622800.0,19.1042,19.1213,19.0359,19.0701,622800.0
2012-06-29 12:05:00,22.33,22.43,22.32,22.42,896400.0,19.0701,19.1555,19.0615,19.1469,896400.0
2012-06-29 12:10:00,22.42,22.46,22.39,22.43,878000.0,19.1469,19.1811,19.1213,19.1555,878000.0
2012-06-29 12:15:00,22.43,22.43,22.26,22.27,1115600.0,19.1555,19.1555,19.0103,19.0188,1115600.0
2012-06-29 12:20:00,22.26,22.42,22.24,22.39,1099200.0,19.0103,19.1469,18.9932,19.1213,1099200.0
2012-06-29 12:25:00,22.4,22.46,22.38,22.44,687600.0,19.1299,19.1811,19.1128,19.164,687600.0
2012-06-29 12:30:00,22.44,22.63,22.41,22.47,1428400.0,19.164,19.3263,19.1384,19.1896,1428400.0
2012-06-29 12:35:00,22.47,22.49,22.43,22.47,870000.0,19.1896,19.2067,19.1555,19.1896,870000.0
2012-06-29 12:40:00,22.48,22.48,22.43,22.48,462800.0,19.1982,19.1982,19.1555,19.1982,462800.0
2012-06-29 12:45:00,22.48,22.51,22.46,22.46,672000.0,19.1982,19.2238,19.1811,19.1811,672000.0
2012-06-29 12:50:00,22.46,22.46,22.43,22.44,568800.0,19.1811,19.1811,19.1555,19.164,568800.0
2012-06-29 12:55:00,22.44,22.46,22.43,22.46,328400.0,19.164,19.1811,19.1555,19.1811,328400.0
2012-06-29 13:00:00,22.46,22.49,22.45,22.46,506400.0,19.1811,19.2067,19.1726,19.1811,506400.0
2012-06-29 13:05:00,22.46,22.51,22.46,22.48,600800.0,19.1811,19.2238,19.1811,19.1982,600800.0
2012-06-29 13:10:00,22.48,22.49,22.43,22.44,716800.0,19.1982,19.2067,19.1555,19.164,716800.0
2012-06-29 13:15:00,22.44,22.45,22.4,22.42,471200.0,19.164,19.1726,19.1299,19.1469,471200.0
2012-06-29 13:20:00,22.42,22.42,22.38,22.39,353600.0,19.1469,19.1469,19.1128,19.1213,353600.0
2012-06-29 13:25:00,22.39,22.44,22.39,22.43,418400.0,19.1213,19.164,19.1213,19.1555,418400.0
2012-06-29 13:30:00,22.43,22.43,22.33,22.33,624800.0,19.1555,19.1555,19.0701,19.0701,624800.0
2012-06-29 13:35:00,22.33,22.34,22.28,22.29,683200.0,19.0701,19.0786,19.0274,19.0359,683200.0
2012-06-29 13:40:00,22.29,22.34,22.29,22.33,492800.0,19.0359,19.0786,19.0359,19.0701,492800.0
2012-06-29 13:45:00,22.33,22.37,22.28,22.3,451600.0,19.0701,19.1042,19.0274,19.0445,451600.0
2012-06-29 13:50:00,22.31,22.32,22.28,22.31,294400.0,19.053,19.0615,19.0274,19.053,294400.0
2012-06-29 13:55:00,22.31,22.32,22.28,22.29,214000.0,19.053,19.0615,19.0274,19.0359,214000.0
2012-06-29 14:00:00,22.29,22.3,22.24,22.25,654000.0,19.0359,19.0445,18.9932,19.0018,654000.0
2012-06-29 14:05:00,22.25,22.25,22.21,22.21,478800.0,19.0018,19.0018,18.9676,18.9676,478800.0
2012-06-29 14:10:00,22.21,22.25,22.21,22.23,626400.0,18.9676,19.0018,18.9676,18.9847,626400.0
2012-06-29 14:15:00,22.23,22.25,22.22,22.24,554400.0,18.9847,19.0018,18.9761,18.9932,554400.0
2012-06-29 14:20:00,22.24,22.24,22.2,22.2,548400.0,18.9932,18.9932,18.9591,18.9591,548400.0
2012-06-29 14:25:00,22.2,22.2,22.11,22.14,1045200.0,18.9591,18.9591,18.8822,18.9078,1045200.0
2012-06-29 14:30:00,22.14,22.19,22.14,22.15,738000.0,18.9078,18.9505,18.9078,18.9164,738000.0
2012-06-29 14:35:00,22.15,22.17,22.11,22.14,665600.0,18.9164,18.9334,18.8822,18.9078,665600.0
2012-06-29 14:40:00,22.14,22.15,22.13,22.13,382000.0,18.9078,18.9164,18.8993,18.8993,382000.0
2012-06-29 14:45:00,22.13,22.14,22.06,22.1,1028000.0,18.8993,18.9078,18.8395,18.8737,1028000.0
2012-06-29 14:50:00,22.11,22.13,22.09,22.12,452000.0,18.8822,18.8993,18.8651,18.8907,452000.0
2012-06-29 14:55:00,22.12,22.13,22.1,22.12,322400.0,18.8907,18.8993,18.8737,18.8907,322400.0
2012-06-29 15:00:00,22.12,22.14,22.09,22.1,529200.0,18.8907,18.9078,18.8651,18.8737,529200.0
2012-06-29 15:05:00,22.1,22.11,22.09,22.1,375200.0,18.8737,18.8822,18.8651,18.8737,375200.0
2012-06-29 15:10:00,22.1,22.1,22.0,22.0,752400.0,18.8737,18.8737,18.7883,18.7883,752400.0
2012-06-29 15:15:00,22.01,22.01,21.96,21.99,1049200.0,18.7968,18.7968,18.7541,18.7797,1049200.0
2012-06-29 15:20:00,22.0,22.0,21.95,21.95,579200.0,18.7883,18.7883,18.7456,18.7456,579200.0
2012-06-29 15:25:00,21.95,21.97,21.92,21.96,912000.0,18.7456,18.7626,18.7199,18.7541,912000.0
2012-06-29 15:30:00,21.96,21.96,21.89,21.95,814000.0,18.7541,18.7541,18.6943,18.7456,814000.0
2012-06-29 15:35:00,21.95,22.0,21.94,21.95,1253600.0,18.7456,18.7883,18.737,18.7456,1253600.0
2012-06-29 15:40:00,21.95,21.96,21.94,21.95,810800.0,18.7456,18.7541,18.737,18.7456,810800.0
2012-06-29 15:45:00,21.95,22.0,21.94,21.95,1714400.0,18.7456,18.7883,18.737,18.7456,1714400.0
2012-06-29 15:50:00,21.95,21.95,21.87,21.88,1484000.0,18.7456,18.7456,18.6772,18.6858,1484000.0
2012-06-29 15:55:00,21.88,21.96,21.88,21.94,2475600.0,18.6858,18.7541,18.6858,18.737,2475600.0
2012-07-02 09:30:00,22.1,22.19,22.02,22.18,1328800.0,18.8737,18.9505,18.8053,18.942,1328800.0
2012-07-02 09:35:00,22.19,22.32,22.18,22.23,1174800.0,18.9505,19.0615,18.942,18.9847,1174800.0
2012-07-02 09:40:00,22.23,22.27,22.18,22.2,783200.0,18.9847,19.0188,18.942,18.9591,783200.0
2012-07-02 09:45:00,22.21,22.29,22.2,22.22,666000.0,18.9676,19.0359,18.9591,18.9761,666000.0
2012-07-02 09:50:00,22.22,22.35,22.22,22.31,488000.0,18.9761,19.0872,18.9761,19.053,488000.0
2012-07-02 09:55:00,22.32,22.37,22.29,22.33,430400.0,19.0615,19.1042,19.0359,19.0701,430400.0
2012-07-02 10:00:00,22.33,22.34,22.2,22.26,696400.0,19.0701,19.0786,18.9591,19.0103,696400.0
2012-07-02 10:05:00,22.26,22.29,22.16,22.18,571600.0,19.0103,19.0359,18.9249,18.942,571600.0
2012-07-02 10:10:00,22.18,22.25,22.17,22.19,457200.0,18.942,19.0018,18.9334,18.9505,457200.0
2012-07-02 10:15:00,22.19,22.23,22.15,22.15,448000.0,18.9505,18.9847,18.9164,18.9164,448000.0
2012-07-02 10:20:00,22.15,22.17,22.13,22.16,359200.0,18.9164,18.9334,18.8993,18.9249,359200.0
2012-07-02 10:25:00,22.16,22.17,22.08,22.1,475600.0,18.9249,18.9334,18.8566,18.8737,475600.0
2012-07-02 10:30:00,22.11,22.11,22.06,22.07,536800.0,18.8822,18.8822,18.8395,18.848,536800.0
2012-07-02 10:35:00,22.07,22.08,22.03,22.03,389200.0,18.848,18.8566,18.8139,18.8139,389200.0
2012-07-02 10:40:00,22.03,22.05,22.02,22.03,306000.0,18.8139,18.831,18.8053,18.8139,306000.0
2012-07-02 10:45:00,22.03,22.05,22.02,22.03,424000.0,18.8139,18.831,18.8053,18.8139,424000.0
2012-07-02 10:50:00,22.03,22.05,22.02,22.02,322800.0,18.8139,18.831,18.8053,18.8053,322800.0
2012-07-02 10:55:00,22.02,22.04,22.01,22.01,405600.0,18.8053,18.8224,18.7968,18.7968,405600.0
2012-07-02 11:00:00,22.01,22.04,22.01,22.03,319600.0,18.7968,18.8224,18.7968,18.8139,319600.0
2012-07-02 11:05:00,22.03,22.1,22.03,22.07,411600.0,18.8139,18.8737,18.8139,18.848,411600.0
2012-07-02 11:10:00,22.07,22.09,22.05,22.06,288000.0,18.848,18.8651,18.831,18.8395,288000.0
2012-07-02 11:15:00,22.06,22.12,22.05,22.11,214800.0,18.8395,18.8907,18.831,18.8822,214800.0
2012-07-02 11:20:00,22.09,22.14,22.09,22.14,166000.0,18.8651,18.9078,18.8651,18.9078,166000.0
2012-07-02 11:25:00,22.14,22.15,22.11,22.12,128800.0,18.9078,18.9164,18.8822,18.8907,128800.0
2012-07-02 11:30:00,22.12,22.18,22.12,22.18,154800.0,18.8907,18.942,18.8907,18.942,154800.0
2012-07-02 11:35:00,22.18,22.2,22.1,22.11,469200.0,18.942,18.9591,18.8737,18.8822,469200.0
2012-07-02 11:40:00,22.11,22.12,22.1,22.11,170000.0,18.8822,18.8907,18.8737,18.8822,170000.0
2012-07-02 11:45:00,22.11,22.12,22.07,22.09,266000.0,18.8822,18.8907,18.848,18.8651,266000.0
2012-07-02 11:50:00,22.09,22.12,22.08,22.1,181200.0,18.8651,18.8907,18.8566,18.8737,181200.0
2012-07-02 11:55:00,22.1,22.11,22.08,22.08,125200.0,18.8737,18.8822,18.8566,18.8566,125200.0
2012-07-02 12:00:00,22.08,22.1,22.07,22.07,131600.0,18.8566,18.8737,18.848,18.848,131600.0
2012-07-02 12:05:00,22.08,22.12,22.08,22.1,155600.0,18.8566,18.8907,18.8566,18.8737,155600.0
2012-07-02 12:10:00,22.1,22.13,22.09,22.11,130400.0,18.8737,18.8993,18.8651,18.8822,130400.0
2012-07-02 12:15:00,22.11,22.12,22.1,22.1,94400.0,18.8822,18.8907,18.8737,18.8737,94400.0
2012-07-02 12:20:00,22.09,22.11,22.07,22.11,162400.0,18.8651,18.8822,18.848,18.8822,162400.0
2012-07-02 12:25:00,22.11,22.12,22.07,22.11,168800.0,18.8822,18.8907,18.848,18.8822,168800.0
2012-07-02 12:30:00,22.11,22.13,22.09,22.13,81600.0,18.8822,18.8993,18.8651,18.8993,81600.0
2012-07-02 12:35:00,22.13,22.15,22.12,22.14,170800.0,18.8993,18.9164,18.8907,18.9078,170800.0
2012-07-02 12:40:00,22.14,22.16,22.14,22.15,134400.0,18.9078,18.9249,18.9078,18.9164,134400.0
2012-07-02 12:45:00,22.16,22.18,22.15,22.18,320400.0,18.9249,18.942,18.9164,18.942,320400.0
2012-07-02 12:50:00,22.18,22.2,22.18,22.19,165200.0,18.942,18.9591,18.942,18.9505,165200.0
2012-07-02 12:55:00,22.19,22.19,22.17,22.17,128400.0,18.9505,18.9505,18.9334,18.9334,128400.0
2012-07-02 13:00:00,22.17,22.19,22.15,22.15,137600.0,18.9334,18.9505,18.9164,18.9164,137600.0
2012-07-02 13:05:00,22.15,22.17,22.14,22.16,66800.0,18.9164,18.9334,18.9078,18.9249,66800.0
2012-07-02 13:10:00,22.16,22.19,22.16,22.19,165600.0,18.9249,18.9505,18.9249,18.9505,165600.0
2012-07-02 13:15:00,22.18,22.21,22.18,22.2,86000.0,18.942,18.9676,18.942,18.9591,86000.0
2012-07-02 13:20:00,22.2,22.2,22.18,22.19,144000.0,18.9591,18.9591,18.942,18.9505,144000.0
2012-07-02 13:25:00,22.2,22.21,22.2,22.2,127200.0,18.9591,18.9676,18.9591,18.9591,127200.0
2012-07-02 13:30:00,22.2,22.22,22.19,22.19,123600.0,18.9591,18.9761,18.9505,18.9505,123600.0
2012-07-02 13:35:00,22.2,22.21,22.18,22.2,167600.0,18.9591,18.9676,18.942,18.9591,167600.0
2012-07-02 13:40:00,22.2,22.21,22.18,22.18,63600.0,18.9591,18.9676,18.942,18.942,63600.0
2012-07-02 13:45:00,22.18,22.19,22.18,22.18,67600.0,18.942,18.9505,18.942,18.942,67600.0
2012-07-02 13:50:00,22.18,22.18,22.16,22.17,103600.0,18.942,18.942,18.9249,18.9334,103600.0
2012-07-02 13:55:00,22.17,22.18,22.17,22.18,159600.0,18.9334,18.942,18.9334,18.942,159600.0
2012-07-02 14:00:00,22.18,22.18,22.16,22.17,114000.0,18.942,18.942,18.9249,18.9334,114000.0
2012-07-02 14:05:00,22.17,22.18,22.15,22.18,188800.0,18.9334,18.942,18.9164,18.942,188800.0
2012-07-02 14:10:00,22.17,22.18,22.17,22.17,107600.0,18.9334,18.942,18.9334,18.9334,107600.0
2012-07-02 14:15:00,22.18,22.18,22.17,22.17,192400.0,18.942,18.942,18.9334,18.9334,192400.0
2012-07-02 14:20:00,22.17,22.22,22.17,22.2,202000.0,18.9334,18.9761,18.9334,18.9591,202000.0
2012-07-02 14:25:00,22.21,22.22,22.2,22.21,167200.0,18.9676,18.9761,18.9591,18.9676,167200.0
2012-07-02 14:30:00,22.22,22.24,22.22,22.24,152400.0,18.9761,18.9932,18.9761,18.9932,152400.0
2012-07-02 14:35:00,22.24,22.3,22.24,22.29,365200.0,18.9932,19.0445,18.9932,19.0359,365200.0
2012-07-02 14:40:00,22.29,22.3,22.29,22.3,115200.0,19.0359,19.0445,19.0359,19.0445,115200.0
2012-07-02 14:45:00,22.3,22.31,22.27,22.28,260800.0,19.0445,19.053,19.0188,19.0274,260800.0
2012-07-02 14:50:00,22.28,22.33,22.28,22.32,261200.0,19.0274,19.0701,19.0274,19.0615,261200.0
2012-07-02 14:55:00,22.32,22.33,22.28,22.28,149200.0,19.0615,19.0701,19.0274,19.0274,149200.0
2012-07-02 15:00:00,22.28,22.28,22.25,22.26,292400.0,19.0274,19.0274,19.0018,19.0103,292400.0
2012-07-02 15:05:00,22.26,22.26,22.24,22.24,162800.0,19.0103,19.0103,18.9932,18.9932,162800.0
2012-07-02 15:10:00,22.24,22.24,22.22,22.24,211200.0,18.9932,18.9932,18.9761,18.9932,211200.0
2012-07-02 15:15:00,22.24,22.25,22.24,22.24,154400.0,18.9932,19.0018,18.9932,18.9932,154400.0
2012-07-02 15:20:00,22.24,22.27,22.23,22.26,217600.0,18.9932,19.0188,18.9847,19.0103,217600.0
2012-07-02 15:25:00,22.26,22.26,22.23,22.23,206000.0,19.0103,19.0103,18.9847,18.9847,206000.0
2012-07-02 15:30:00,22.23,22.24,22.22,22.22,294800.0,18.9847,18.9932,18.9761,18.9761,294800.0
2012-07-02 15:35:00,22.22,22.23,22.19,22.19,362400.0,18.9761,18.9847,18.9505,18.9505,362400.0
2012-07-02 15:40:00,22.19,22.2,22.18,22.19,408800.0,18.9505,18.9591,18.942,18.9505,408800.0
2012-07-02 15:45:00,22.19,22.2,22.15,22.18,654400.0,18.9505,18.9591,18.9164,18.942,654400.0
2012-07-02 15:50:00,22.17,22.21,22.17,22.2,388400.0,18.9334,18.9676,18.9334,18.9591,388400.0
2012-07-02 15:55:00,22.2,22.22,22.19,22.21,415600.0,18.9591,18.9761,18.9505,18.9676,415600.0
2012-07-03 09:30:00,22.38,22.38,22.22,22.25,462800.0,19.1128,19.1128,18.9761,19.0018,462800.0
2012-07-03 09:35:00,22.25,22.28,22.18,22.19,342400.0,19.0018,19.0274,18.942,18.9505,342400.0
2012-07-03 09:40:00,22.2,22.22,22.11,22.11,608400.0,18.9591,18.9761,18.8822,18.8822,608400.0
2012-07-03 09:45:00,22.11,22.15,22.06,22.1,531200.0,18.8822,18.9164,18.8395,18.8737,531200.0
2012-07-03 09:50:00,22.11,22.18,22.1,22.16,292800.0,18.8822,18.942,18.8737,18.9249,292800.0
2012-07-03 09:55:00,22.16,22.17,22.11,22.15,367600.0,18.9249,18.9334,18.8822,18.9164,367600.0
2012-07-03 10:00:00,22.15,22.25,22.15,22.23,340800.0,18.9164,19.0018,18.9164,18.9847,340800.0
2012-07-03 10:05:00,22.24,22.3,22.23,22.26,349200.0,18.9932,19.0445,18.9847,19.0103,349200.0
2012-07-03 10:10:00,22.27,22.35,22.27,22.34,435600.0,19.0188,19.0872,19.0188,19.0786,435600.0
2012-07-03 10:15:00,22.34,22.4,22.33,22.38,358400.0,19.0786,19.1299,19.0701,19.1128,358400.0
2012-07-03 10:20:00,22.38,22.42,22.38,22.39,287200.0,19.1128,19.1469,19.1128,19.1213,287200.0
2012-07-03 10:25:00,22.39,22.42,22.38,22.42,368800.0,19.1213,19.1469,19.1128,19.1469,368800.0
2012-07-03 10:30:00,22.42,22.48,22.38,22.45,516000.0,19.1469,19.1982,19.1128,19.1726,516000.0
2012-07-03 10:35:00,22.45,22.49,22.44,22.44,371600.0,19.1726,19.2067,19.164,19.164,371600.0
2012-07-03 10:40:00,22.44,22.45,22.4,22.41,321200.0,19.164,19.1726,19.1299,19.1384,321200.0
2012-07-03 10:45:00,22.41,22.45,22.41,22.43,577600.0,19.1384,19.1726,19.1384,19.1555,577600.0
2012-07-03 10:50:00,22.43,22.47,22.39,22.39,308000.0,19.1555,19.1896,19.1213,19.1213,308000.0
2012-07-03 10:55:00,22.4,22.45,22.39,22.45,157200.0,19.1299,19.1726,19.1213,19.1726,157200.0
2012-07-03 11:00:00,22.45,22.5,22.42,22.46,419600.0,19.1726,19.2153,19.1469,19.1811,419600.0
2012-07-03 11:05:00,22.46,22.52,22.45,22.45,435600.0,19.1811,19.2323,19.1726,19.1726,435600.0
2012-07-03 11:10:00,22.46,22.49,22.44,22.48,339600.0,19.1811,19.2067,19.164,19.1982,339600.0
2012-07-03 11:15:00,22.48,22.53,22.44,22.53,367200.0,19.1982,19.2409,19.164,19.2409,367200.0
2012-07-03 11:20:00,22.52,22.53,22.5,22.51,200000.0,19.2323,19.2409,19.2153,19.2238,200000.0
2012-07-03 11:25:00,22.51,22.54,22.5,22.53,281600.0,19.2238,19.2494,19.2153,19.2409,281600.0
2012-07-03 11:30:00,22.52,22.54,22.52,22.52,218800.0,19.2323,19.2494,19.2323,19.2323,218800.0
2012-07-03 11:35:00,22.52,22.53,22.5,22.51,214400.0,19.2323,19.2409,19.2153,19.2238,214400.0
2012-07-03 11:40:00,22.51,22.51,22.48,22.48,270400.0,19.2238,19.2238,19.1982,19.1982,270400.0
2012-07-03 11:45:00,22.49,22.5,22.47,22.49,158000.0,19.2067,19.2153,19.1896,19.2067,158000.0
2012-07-03 11:50:00,22.49,22.53,22.48,22.52,246400.0,19.2067,19.2409,19.1982,19.2323,246400.0
2012-07-03 11:55:00,22.52,22.57,22.52,22.56,360400.0,19.2323,19.275,19.2323,19.2665,360400.0
2012-07-03 12:00:00,22.55,22.59,22.55,22.58,254800.0,19.258,19.2921,19.258,19.2836,254800.0
2012-07-03 12:05:00,22.58,22.58,22.5,22.51,140000.0,19.2836,19.2836,19.2153,19.2238,140000.0
2012-07-03 12:10:00,22.51,22.55,22.51,22.53,197600.0,19.2238,19.258,19.2238,19.2409,197600.0
2012-07-03 12:15:00,22.52,22.52,22.46,22.5,461600.0,19.2323,19.2323,19.1811,19.2153,461600.0
2012-07-03 12:20:00,22.5,22.51,22.5,22.5,168400.0,19.2153,19.2238,19.2153,19.2153,168400.0
2012-07-03 12:25:00,22.5,22.51,22.49,22.5,158800.0,19.2153,19.2238,19.2067,19.2153,158800.0
2012-07-03 12:30:00,22.51,22.52,22.5,22.5,300800.0,19.2238,19.2323,19.2153,19.2153,300800.0
2012-07-03 12:35:00,22.5,22.52,22.49,22.51,323200.0,19.2153,19.2323,19.2067,19.2238,323200.0
2012-07-03 12:40:00,22.51,22.52,22.5,22.52,229200.0,19.2238,19.2323,19.2153,19.2323,229200.0
2012-07-03 12:45:00,22.52,22.56,22.5,22.56,402800.0,19.2323,19.2665,19.2153,19.2665,402800.0
2012-07-03 12:50:00,22.55,22.63,22.55,22.63,621600.0,19.258,19.3263,19.258,19.3263,621600.0
2012-07-03 12:55:00,22.63,22.65,22.61,22.63,653600.0,19.3263,19.3434,19.3092,19.3263,653600.0
2012-07-05 09:30:00,22.68,22.84,22.64,22.81,764800.0,19.369,19.5056,19.3348,19.48,764800.0
2012-07-05 09:35:00,22.81,22.88,22.75,22.85,642800.0,19.48,19.5398,19.4288,19.5142,642800.0
2012-07-05 09:40:00,22.85,22.99,22.84,22.99,426800.0,19.5142,19.6337,19.5056,19.6337,426800.0
2012-07-05 09:45:00,22.97,22.99,22.86,22.88,611200.0,19.6166,19.6337,19.5227,19.5398,611200.0
2012-07-05 09:50:00,22.89,22.93,22.78,22.82,529200.0,19.5483,19.5825,19.4544,19.4885,529200.0
2012-07-05 09:55:00,22.82,22.87,22.8,22.82,353200.0,19.4885,19.5312,19.4715,19.4885,353200.0
2012-07-05 10:00:00,22.82,22.85,22.73,22.78,476000.0,19.4885,19.5142,19.4117,19.4544,476000.0
2012-07-05 10:05:00,22.79,22.8,22.73,22.75,460400.0,19.4629,19.4715,19.4117,19.4288,460400.0
2012-07-05 10:10:00,22.75,22.78,22.73,22.77,366000.0,19.4288,19.4544,19.4117,19.4458,366000.0
2012-07-05 10:15:00,22.77,22.82,22.75,22.82,369200.0,19.4458,19.4885,19.4288,19.4885,369200.0
2012-07-05 10:20:00,22.82,22.84,22.78,22.79,559200.0,19.4885,19.5056,19.4544,19.4629,559200.0
2012-07-05 10:25:00,22.79,22.8,22.78,22.78,222800.0,19.4629,19.4715,19.4544,19.4544,222800.0
2012-07-05 10:30:00,22.78,22.83,22.78,22.81,186400.0,19.4544,19.4971,19.4544,19.48,186400.0
2012-07-05 10:35:00,22.81,22.82,22.78,22.82,241200.0,19.48,19.4885,19.4544,19.4885,241200.0
2012-07-05 10:40:00,22.82,22.91,22.81,22.91,418400.0,19.4885,19.5654,19.48,19.5654,418400.0
2012-07-05 10:45:00,22.91,22.97,22.91,22.95,376000.0,19.5654,19.6166,19.5654,19.5996,376000.0
2012-07-05 10:50:00,22.95,22.98,22.94,22.95,186800.0,19.5996,19.6252,19.591,19.5996,186800.0
2012-07-05 10:55:00,22.95,22.98,22.92,22.95,201600.0,19.5996,19.6252,19.5739,19.5996,201600.0
2012-07-05 11:00:00,22.96,22.99,22.95,22.97,253200.0,19.6081,19.6337,19.5996,19.6166,253200.0
2012-07-05 11:05:00,22.97,23.0,22.94,22.94,412800.0,19.6166,19.6423,19.591,19.591,412800.0
2012-07-05 11:10:00,22.94,22.96,22.88,22.91,215200.0,19.591,19.6081,19.5398,19.5654,215200.0
2012-07-05 11:15:00,22.91,22.93,22.89,22.93,222800.0,19.5654,19.5825,19.5483,19.5825,222800.0
2012-07-05 11:20:00,22.93,22.95,22.88,22.89,276000.0,19.5825,19.5996,19.5398,19.5483,276000.0
2012-07-05 11:25:00,22.9,22.9,22.86,22.88,311200.0,19.5569,19.5569,19.5227,19.5398,311200.0
2012-07-05 11:30:00,22.88,22.9,22.88,22.89,130800.0,19.5398,19.5569,19.5398,19.5483,130800.0
2012-07-05 11:35:00,22.9,22.92,22.88,22.88,234800.0,19.5569,19.5739,19.5398,19.5398,234800.0
2012-07-05 11:40:00,22.88,22.9,22.85,22.89,272000.0,19.5398,19.5569,19.5142,19.5483,272000.0
2012-07-05 11:45:00,22.89,22.92,22.88,22.89,142400.0,19.5483,19.5739,19.5398,19.5483,142400.0
2012-07-05 11:50:00,22.89,22.91,22.89,22.9,165200.0,19.5483,19.5654,19.5483,19.5569,165200.0
2012-07-05 11:55:00,22.9,22.94,22.9,22.93,176400.0,19.5569,19.591,19.5569,19.5825,176400.0
2012-07-05 12:00:00,22.93,22.96,22.93,22.95,199200.0,19.5825,19.6081,19.5825,19.5996,199200.0
2012-07-05 12:05:00,22.95,22.96,22.93,22.93,235600.0,19.5996,19.6081,19.5825,19.5825,235600.0
2012-07-05 12:10:00,22.93,22.94,22.88,22.91,278000.0,19.5825,19.591,19.5398,19.5654,278000.0
2012-07-05 12:15:00,22.91,22.93,22.9,22.93,143600.0,19.5654,19.5825,19.5569,19.5825,143600.0
2012-07-05 12:20:00,22.93,22.93,22.9,22.91,167200.0,19.5825,19.5825,19.5569,19.5654,167200.0
2012-07-05 12:25:00,22.9,22.93,22.9,22.91,149600.0,19.5569,19.5825,19.5569,19.5654,149600.0
2012-07-05 12:30:00,22.92,22.93,22.9,22.91,132800.0,19.5739,19.5825,19.5569,19.5654,132800.0
2012-07-05 12:35:00,22.91,22.92,22.9,22.91,96800.0,19.5654,19.5739,19.5569,19.5654,96800.0
2012-07-05 12:40:00,22.91,22.91,22.89,22.9,158400.0,19.5654,19.5654,19.5483,19.5569,158400.0
2012-07-05 12:45:00,22.9,22.92,22.9,22.92,110000.0,19.5569,19.5739,19.5569,19.5739,110000.0
2012-07-05 12:50:00,22.92,22.93,22.91,22.91,142000.0,19.5739,19.5825,19.5654,19.5654,142000.0
2012-07-05 12:55:00,22.91,22.94,22.91,22.93,96400.0,19.5654,19.591,19.5654,19.5825,96400.0
2012-07-05 13:00:00,22.93,22.95,22.9,22.9,215600.0,19.5825,19.5996,19.5569,19.5569,215600.0
2012-07-05 13:05:00,22.9,22.97,22.9,22.95,169200.0,19.5569,19.6166,19.5569,19.5996,169200.0
2012-07-05 13:10:00,22.95,22.96,22.94,22.96,143600.0,19.5996,19.6081,19.591,19.6081,143600.0
2012-07-05 13:15:00,22.96,22.96,22.95,22.96,136400.0,19.6081,19.6081,19.5996,19.6081,136400.0
2012-07-05 13:20:00,22.95,22.99,22.95,22.99,154800.0,19.5996,19.6337,19.5996,19.6337,154800.0
2012-07-05 13:25:00,22.99,23.0,22.97,22.97,108800.0,19.6337,19.6423,19.6166,19.6166,108800.0
2012-07-05 13:30:00,22.97,23.0,22.97,23.0,246400.0,19.6166,19.6423,19.6166,19.6423,246400.0
2012-07-05 13:35:00,23.0,23.02,22.99,23.02,176400.0,19.6423,19.6593,19.6337,19.6593,176400.0
2012-07-05 13:40:00,23.02,23.06,23.02,23.03,262000.0,19.6593,19.6935,19.6593,19.6679,262000.0
2012-07-05 13:45:00,23.03,23.11,23.03,23.08,312800.0,19.6679,19.7362,19.6679,19.7106,312800.0
2012-07-05 13:50:00,23.08,23.1,23.06,23.09,228000.0,19.7106,19.7277,19.6935,19.7191,228000.0
2012-07-05 13:55:00,23.09,23.11,23.07,23.1,230800.0,19.7191,19.7362,19.702,19.7277,230800.0
2012-07-05 14:00:00,23.1,23.1,23.08,23.1,150800.0,19.7277,19.7277,19.7106,19.7277,150800.0
2012-07-05 14:05:00,23.1,23.1,23.05,23.06,228400.0,19.7277,19.7277,19.685,19.6935,228400.0
2012-07-05 14:10:00,23.06,23.08,23.06,23.07,140000.0,19.6935,19.7106,19.6935,19.702,140000.0
2012-07-05 14:15:00,23.07,23.07,23.05,23.06,184000.0,19.702,19.702,19.685,19.6935,184000.0
2012-07-05 14:20:00,23.06,23.08,23.05,23.08,246800.0,19.6935,19.7106,19.685,19.7106,246800.0
2012-07-05 14:25:00,23.08,23.08,23.06,23.08,168000.0,19.7106,19.7106,19.6935,19.7106,168000.0
2012-07-05 14:30:00,23.08,23.08,23.07,23.08,143200.0,19.7106,19.7106,19.702,19.7106,143200.0
2012-07-05 14:35:00,23.08,23.08,23.07,23.08,166000.0,19.7106,19.7106,19.702,19.7106,166000.0
2012-07-05 14:40:00,23.08,23.09,23.08,23.08,153600.0,19.7106,19.7191,19.7106,19.7106,153600.0
2012-07-05 14:45:00,23.09,23.11,23.09,23.1,185200.0,19.7191,19.7362,19.7191,19.7277,185200.0
2012-07-05 14:50:00,23.11,23.12,23.1,23.12,193200.0,19.7362,19.7447,19.7277,19.7447,193200.0
2012-07-05 14:55:00,23.12,23.15,23.11,23.14,230800.0,19.7447,19.7704,19.7362,19.7618,230800.0
2012-07-05 15:00:00,23.15,23.15,23.12,23.13,235600.0,19.7704,19.7704,19.7447,19.7533,235600.0
2012-07-05 15:05:00,23.13,23.14,23.11,23.13,235200.0,19.7533,19.7618,19.7362,19.7533,235200.0
2012-07-05 15:10:00,23.14,23.16,23.13,23.16,346800.0,19.7618,19.7789,19.7533,19.7789,346800.0
2012-07-05 15:15:00,23.15,23.16,23.13,23.14,308000.0,19.7704,19.7789,19.7533,19.7618,308000.0
2012-07-05 15:20:00,23.14,23.16,23.12,23.15,340400.0,19.7618,19.7789,19.7447,19.7704,340400.0
2012-07-05 15:25:00,23.15,23.18,23.15,23.16,298400.0,19.7704,19.796,19.7704,19.7789,298400.0
2012-07-05 15:30:00,23.16,23.16,23.1,23.12,353600.0,19.7789,19.7789,19.7277,19.7447,353600.0
2012-07-05 15:35:00,23.12,23.13,23.1,23.11,270000.0,19.7447,19.7533,19.7277,19.7362,270000.0
2012-07-05 15:40:00,23.11,23.14,23.11,23.12,391600.0,19.7362,19.7618,19.7362,19.7447,391600.0
2012-07-05 15:45:00,23.12,23.12,23.06,23.08,408800.0,19.7447,19.7447,19.6935,19.7106,408800.0
2012-07-05 15:50:00,23.09,23.1,23.06,23.06,446400.0,19.7191,19.7277,19.6935,19.6935,446400.0
2012-07-05 15:55:00,23.06,23.07,23.05,23.06,567200.0,19.6935,19.702,19.685,19.6935,567200.0
2012-07-06 09:30:00,22.92,22.95,22.84,22.92,652800.0,19.5739,19.5996,19.5056,19.5739,652800.0
2012-07-06 09:35:00,22.94,23.06,22.92,23.03,278800.0,19.591,19.6935,19.5739,19.6679,278800.0
2012-07-06 09:40:00,23.02,23.03,22.95,22.98,570800.0,19.6593,19.6679,19.5996,19.6252,570800.0
2012-07-06 09:45:00,22.98,22.98,22.92,22.93,393600.0,19.6252,19.6252,19.5739,19.5825,393600.0
2012-07-06 09:50:00,22.93,22.93,22.86,22.89,220000.0,19.5825,19.5825,19.5227,19.5483,220000.0
2012-07-06 09:55:00,22.88,22.9,22.86,22.89,200400.0,19.5398,19.5569,19.5227,19.5483,200400.0
2012-07-06 10:00:00,22.88,22.94,22.88,22.89,209200.0,19.5398,19.591,19.5398,19.5483,209200.0
2012-07-06 10:05:00,22.89,22.9,22.83,22.84,303200.0,19.5483,19.5569,19.4971,19.5056,303200.0
2012-07-06 10:10:00,22.84,22.87,22.83,22.85,228400.0,19.5056,19.5312,19.4971,19.5142,228400.0
2012-07-06 10:15:00,22.85,22.85,22.8,22.82,423600.0,19.5142,19.5142,19.4715,19.4885,423600.0
2012-07-06 10:20:00,22.82,22.84,22.81,22.84,129200.0,19.4885,19.5056,19.48,19.5056,129200.0
2012-07-06 10:25:00,22.84,22.86,22.8,22.85,239200.0,19.5056,19.5227,19.4715,19.5142,239200.0
2012-07-06 10:30:00,22.85,22.86,22.79,22.8,224400.0,19.5142,19.5227,19.4629,19.4715,224400.0
2012-07-06 10:35:00,22.8,22.84,22.8,22.83,146400.0,19.4715,19.5056,19.4715,19.4971,146400.0
2012-07-06 10:40:00,22.83,22.85,22.82,22.83,254800.0,19.4971,19.5142,19.4885,19.4971,254800.0
2012-07-06 10:45:00,22.82,22.84,22.81,22.81,241200.0,19.4885,19.5056,19.48,19.48,241200.0
2012-07-06 10:50:00,22.81,22.82,22.78,22.82,234000.0,19.48,19.4885,19.4544,19.4885,234000.0
2012-07-06 10:55:00,22.82,22.85,22.82,22.83,149600.0,19.4885,19.5142,19.4885,19.4971,149600.0
2012-07-06 11:00:00,22.83,22.88,22.82,22.87,208400.0,19.4971,19.5398,19.4885,19.5312,208400.0
2012-07-06 11:05:00,22.87,22.88,22.83,22.83,119200.0,19.5312,19.5398,19.4971,19.4971,119200.0
2012-07-06 11:10:00,22.84,22.85,22.82,22.82,151200.0,19.5056,19.5142,19.4885,19.4885,151200.0
2012-07-06 11:15:00,22.82,22.83,22.8,22.83,137200.0,19.4885,19.4971,19.4715,19.4971,137200.0
2012-07-06 11:20:00,22.83,22.83,22.82,22.82,89600.0,19.4971,19.4971,19.4885,19.4885,89600.0
2012-07-06 11:25:00,22.82,22.83,22.81,22.81,118800.0,19.4885,19.4971,19.48,19.48,118800.0
2012-07-06 11:30:00,22.82,22.82,22.8,22.8,134000.0,19.4885,19.4885,19.4715,19.4715,134000.0
2012-07-06 11:35:00,22.8,22.8,22.76,22.79,158400.0,19.4715,19.4715,19.4373,19.4629,158400.0
2012-07-06 11:40:00,22.79,22.79,22.75,22.76,207600.0,19.4629,19.4629,19.4288,19.4373,207600.0
2012-07-06 11:45:00,22.76,22.78,22.75,22.76,158400.0,19.4373,19.4544,19.4288,19.4373,158400.0
2012-07-06 11:50:00,22.76,22.77,22.76,22.76,110000.0,19.4373,19.4458,19.4373,19.4373,110000.0
2012-07-06 11:55:00,22.76,22.77,22.73,22.73,356400.0,19.4373,19.4458,19.4117,19.4117,356400.0
2012-07-06 12:00:00,22.73,22.75,22.71,22.72,463600.0,19.4117,19.4288,19.3946,19.4031,463600.0
2012-07-06 12:05:00,22.72,22.73,22.71,22.72,116800.0,19.4031,19.4117,19.3946,19.4031,116800.0
2012-07-06 12:10:00,22.72,22.73,22.7,22.72,139600.0,19.4031,19.4117,19.3861,19.4031,139600.0
2012-07-06 12:15:00,22.72,22.72,22.7,22.71,120800.0,19.4031,19.4031,19.3861,19.3946,120800.0
2012-07-06 12:20:00,22.71,22.74,22.7,22.7,322000.0,19.3946,19.4202,19.3861,19.3861,322000.0
2012-07-06 12:25:00,22.7,22.73,22.7,22.71,250000.0,19.3861,19.4117,19.3861,19.3946,250000.0
2012-07-06 12:30:00,22.71,22.73,22.69,22.72,250000.0,19.3946,19.4117,19.3775,19.4031,250000.0
2012-07-06 12:35:00,22.73,22.73,22.71,22.72,57600.0,19.4117,19.4117,19.3946,19.4031,57600.0
2012-07-06 12:40:00,22.72,22.75,22.72,22.74,96000.0,19.4031,19.4288,19.4031,19.4202,96000.0
2012-07-06 12:45:00,22.74,22.76,22.73,22.74,116800.0,19.4202,19.4373,19.4117,19.4202,116800.0
2012-07-06 12:50:00,22.74,22.76,22.73,22.75,59600.0,19.4202,19.4373,19.4117,19.4288,59600.0
2012-07-06 12:55:00,22.75,22.76,22.74,22.75,123200.0,19.4288,19.4373,19.4202,19.4288,123200.0
2012-07-06 13:00:00,22.75,22.77,22.74,22.77,136800.0,19.4288,19.4458,19.4202,19.4458,136800.0
2012-07-06 13:05:00,22.77,22.78,22.76,22.76,160800.0,19.4458,19.4544,19.4373,19.4373,160800.0
2012-07-06 13:10:00,22.76,22.76,22.74,22.75,178000.0,19.4373,19.4373,19.4202,19.4288,178000.0
2012-07-06 13:15:00,22.75,22.77,22.75,22.76,80400.0,19.4288,19.4458,19.4288,19.4373,80400.0
2012-07-06 13:20:00,22.76,22.76,22.75,22.75,80400.0,19.4373,19.4373,19.4288,19.4288,80400.0
2012-07-06 13:25:00,22.75,22.75,22.74,22.75,80400.0,19.4288,19.4288,19.4202,19.4288,80400.0
2012-07-06 13:30:00,22.75,22.75,22.73,22.73,53600.0,19.4288,19.4288,19.4117,19.4117,53600.0
2012-07-06 13:35:00,22.74,22.75,22.73,22.75,103600.0,19.4202,19.4288,19.4117,19.4288,103600.0
2012-07-06 13:40:00,22.75,22.75,22.72,22.73,58400.0,19.4288,19.4288,19.4031,19.4117,58400.0
2012-07-06 13:45:00,22.73,22.74,22.71,22.71,92000.0,19.4117,19.4202,19.3946,19.3946,92000.0
2012-07-06 13:50:00,22.71,22.73,22.71,22.71,111600.0,19.3946,19.4117,19.3946,19.3946,111600.0
2012-07-06 13:55:00,22.71,22.74,22.71,22.74,101600.0,19.3946,19.4202,19.3946,19.4202,101600.0
2012-07-06 14:00:00,22.74,22.75,22.73,22.74,107600.0,19.4202,19.4288,19.4117,19.4202,107600.0
2012-07-06 14:05:00,22.74,22.75,22.71,22.72,189600.0,19.4202,19.4288,19.3946,19.4031,189600.0
2012-07-06 14:10:00,22.72,22.74,22.71,22.72,188000.0,19.4031,19.4202,19.3946,19.4031,188000.0
2012-07-06 14:15:00,22.72,22.73,22.7,22.7,102800.0,19.4031,19.4117,19.3861,19.3861,102800.0
2012-07-06 14:20:00,22.7,22.71,22.69,22.71,129600.0,19.3861,19.3946,19.3775,19.3946,129600.0
2012-07-06 14:25:00,22.7,22.73,22.7,22.72,83600.0,19.3861,19.4117,19.3861,19.4031,83600.0
2012-07-06 14:30:00,22.73,22.74,22.72,22.74,77600.0,19.4117,19.4202,19.4031,19.4202,77600.0
2012-07-06 14:35:00,22.74,22.77,22.74,22.76,99600.0,19.4202,19.4458,19.4202,19.4373,99600.0
2012-07-06 14:40:00,22.76,22.77,22.75,22.77,71200.0,19.4373,19.4458,19.4288,19.4458,71200.0
2012-07-06 14:45:00,22.77,22.78,22.77,22.77,86400.0,19.4458,19.4544,19.4458,19.4458,86400.0
2012-07-06 14:50:00,22.77,22.8,22.77,22.8,217200.0,19.4458,19.4715,19.4458,19.4715,217200.0
2012-07-06 14:55:00,22.8,22.8,22.78,22.8,118800.0,19.4715,19.4715,19.4544,19.4715,118800.0
2012-07-06 15:00:00,22.8,22.8,22.77,22.77,142000.0,19.4715,19.4715,19.4458,19.4458,142000.0
2012-07-06 15:05:00,22.77,22.79,22.77,22.78,172800.0,19.4458,19.4629,19.4458,19.4544,172800.0
2012-07-06 15:10:00,22.78,22.8,22.77,22.8,141600.0,19.4544,19.4715,19.4458,19.4715,141600.0
2012-07-06 15:15:00,22.8,22.82,22.8,22.8,208000.0,19.4715,19.4885,19.4715,19.4715,208000.0
2012-07-06 15:20:00,22.8,22.82,22.78,22.82,167200.0,19.4715,19.4885,19.4544,19.4885,167200.0
2012-07-06 15:25:00,22.82,22.82,22.78,22.8,184000.0,19.4885,19.4885,19.4544,19.4715,184000.0
2012-07-06 15:30:00,22.8,22.84,22.79,22.83,344800.0,19.4715,19.5056,19.4629,19.4971,344800.0
2012-07-06 15:35:00,22.83,22.84,22.8,22.82,240000.0,19.4971,19.5056,19.4715,19.4885,240000.0
2012-07-06 15:40:00,22.82,22.85,22.81,22.85,302800.0,19.4885,19.5142,19.48,19.5142,302800.0
2012-07-06 15:45:00,22.85,22.86,22.82,22.85,473600.0,19.5142,19.5227,19.4885,19.5142,473600.0
2012-07-06 15:50:00,22.85,22.85,22.82,22.84,383600.0,19.5142,19.5142,19.4885,19.5056,383600.0
2012-07-06 15:55:00,22.84,22.85,22.83,22.84,551600.0,19.5056,19.5142,19.4971,19.5056,551600.0
2012-07-09 09:30:00,22.8,22.93,22.78,22.88,199200.0,19.4715,19.5825,19.4544,19.5398,199200.0
2012-07-09 09:35:00,22.88,22.88,22.8,22.8,112400.0,19.5398,19.5398,19.4715,19.4715,112400.0
2012-07-09 09:40:00,22.8,22.83,22.69,22.7,357200.0,19.4715,19.4971,19.3775,19.3861,357200.0
2012-07-09 09:45:00,22.7,22.7,22.63,22.67,450000.0,19.3861,19.3861,19.3263,19.3604,450000.0
2012-07-09 09:50:00,22.67,22.69,22.61,22.63,244400.0,19.3604,19.3775,19.3092,19.3263,244400.0
2012-07-09 09:55:00,22.63,22.69,22.61,22.62,335200.0,19.3263,19.3775,19.3092,19.3177,335200.0
2012-07-09 10:00:00,22.61,22.63,22.58,22.62,456400.0,19.3092,19.3263,19.2836,19.3177,456400.0
2012-07-09 10:05:00,22.63,22.64,22.57,22.58,228000.0,19.3263,19.3348,19.275,19.2836,228000.0
2012-07-09 10:10:00,22.58,22.61,22.56,22.59,182000.0,19.2836,19.3092,19.2665,19.2921,182000.0
2012-07-09 10:15:00,22.59,22.6,22.56,22.58,156000.0,19.2921,19.3007,19.2665,19.2836,156000.0
2012-07-09 10:20:00,22.58,22.61,22.57,22.59,132000.0,19.2836,19.3092,19.275,19.2921,132000.0
2012-07-09 10:25:00,22.59,22.59,22.55,22.56,132800.0,19.2921,19.2921,19.258,19.2665,132800.0
2012-07-09 10:30:00,22.56,22.58,22.54,22.54,124400.0,19.2665,19.2836,19.2494,19.2494,124400.0
2012-07-09 10:35:00,22.54,22.58,22.53,22.55,141600.0,19.2494,19.2836,19.2409,19.258,141600.0
2012-07-09 10:40:00,22.55,22.58,22.55,22.55,222800.0,19.258,19.2836,19.258,19.258,222800.0
2012-07-09 10:45:00,22.55,22.6,22.54,22.58,107200.0,19.258,19.3007,19.2494,19.2836,107200.0
2012-07-09 10:50:00,22.59,22.65,22.59,22.64,200800.0,19.2921,19.3434,19.2921,19.3348,200800.0
2012-07-09 10:55:00,22.64,22.64,22.6,22.64,230400.0,19.3348,19.3348,19.3007,19.3348,230400.0
2012-07-09 11:00:00,22.63,22.66,22.63,22.65,143200.0,19.3263,19.3519,19.3263,19.3434,143200.0
2012-07-09 11:05:00,22.65,22.66,22.64,22.65,123200.0,19.3434,19.3519,19.3348,19.3434,123200.0
2012-07-09 11:10:00,22.65,22.66,22.63,22.65,95600.0,19.3434,19.3519,19.3263,19.3434,95600.0
2012-07-09 11:15:00,22.65,22.67,22.63,22.64,157200.0,19.3434,19.3604,19.3263,19.3348,157200.0
2012-07-09 11:20:00,22.64,22.65,22.63,22.64,129200.0,19.3348,19.3434,19.3263,19.3348,129200.0
2012-07-09 11:25:00,22.64,22.65,22.62,22.64,135200.0,19.3348,19.3434,19.3177,19.3348,135200.0
2012-07-09 11:30:00,22.64,22.65,22.61,22.61,86800.0,19.3348,19.3434,19.3092,19.3092,86800.0
2012-07-09 11:35:00,22.61,22.62,22.6,22.61,75200.0,19.3092,19.3177,19.3007,19.3092,75200.0
2012-07-09 11:40:00,22.61,22.65,22.61,22.64,78000.0,19.3092,19.3434,19.3092,19.3348,78000.0
2012-07-09 11:45:00,22.65,22.65,22.6,22.61,83200.0,19.3434,19.3434,19.3007,19.3092,83200.0
2012-07-09 11:50:00,22.61,22.61,22.58,22.6,133600.0,19.3092,19.3092,19.2836,19.3007,133600.0
2012-07-09 11:55:00,22.6,22.61,22.58,22.58,145200.0,19.3007,19.3092,19.2836,19.2836,145200.0
2012-07-09 12:00:00,22.58,22.6,22.57,22.58,169600.0,19.2836,19.3007,19.275,19.2836,169600.0
2012-07-09 12:05:00,22.59,22.59,22.57,22.57,97200.0,19.2921,19.2921,19.275,19.275,97200.0
2012-07-09 12:10:00,22.58,22.59,22.57,22.58,143600.0,19.2836,19.2921,19.275,19.2836,143600.0
2012-07-09 12:15:00,22.58,22.59,22.56,22.58,174400.0,19.2836,19.2921,19.2665,19.2836,174400.0
2012-07-09 12:20:00,22.58,22.61,22.57,22.58,216000.0,19.2836,19.3092,19.275,19.2836,216000.0
2012-07-09 12:25:00,22.58,22.6,22.57,22.59,133200.0,19.2836,19.3007,19.275,19.2921,133200.0
2012-07-09 12:30:00,22.6,22.61,22.58,22.59,101200.0,19.3007,19.3092,19.2836,19.2921,101200.0
2012-07-09 12:35:00,22.59,22.59,22.56,22.57,102800.0,19.2921,19.2921,19.2665,19.275,102800.0
2012-07-09 12:40:00,22.57,22.58,22.55,22.57,100800.0,19.275,19.2836,19.258,19.275,100800.0
2012-07-09 12:45:00,22.56,22.58,22.55,22.57,128000.0,19.2665,19.2836,19.258,19.275,128000.0
2012-07-09 12:50:00,22.57,22.61,22.57,22.6,81200.0,19.275,19.3092,19.275,19.3007,81200.0
2012-07-09 12:55:00,22.6,22.6,22.56,22.57,91200.0,19.3007,19.3007,19.2665,19.275,91200.0
2012-07-09 13:00:00,22.56,22.59,22.55,22.57,184000.0,19.2665,19.2921,19.258,19.275,184000.0
2012-07-09 13:05:00,22.57,22.59,22.56,22.58,103200.0,19.275,19.2921,19.2665,19.2836,103200.0
2012-07-09 13:10:00,22.58,22.58,22.56,22.58,66800.0,19.2836,19.2836,19.2665,19.2836,66800.0
2012-07-09 13:15:00,22.58,22.61,22.57,22.59,87200.0,19.2836,19.3092,19.275,19.2921,87200.0
2012-07-09 13:20:00,22.59,22.59,22.57,22.57,71200.0,19.2921,19.2921,19.275,19.275,71200.0
2012-07-09 13:25:00,22.57,22.61,22.56,22.6,118000.0,19.275,19.3092,19.2665,19.3007,118000.0
2012-07-09 13:30:00,22.6,22.61,22.59,22.6,128800.0,19.3007,19.3092,19.2921,19.3007,128800.0
2012-07-09 13:35:00,22.6,22.62,22.59,22.61,154000.0,19.3007,19.3177,19.2921,19.3092,154000.0
2012-07-09 13:40:00,22.61,22.62,22.6,22.6,242400.0,19.3092,19.3177,19.3007,19.3007,242400.0
2012-07-09 13:45:00,22.6,22.6,22.56,22.56,112400.0,19.3007,19.3007,19.2665,19.2665,112400.0
2012-07-09 13:50:00,22.57,22.58,22.55,22.56,90800.0,19.275,19.2836,19.258,19.2665,90800.0
2012-07-09 13:55:00,22.56,22.59,22.56,22.58,73200.0,19.2665,19.2921,19.2665,19.2836,73200.0
2012-07-09 14:00:00,22.58,22.6,22.56,22.57,108800.0,19.2836,19.3007,19.2665,19.275,108800.0
2012-07-09 14:05:00,22.58,22.6,22.57,22.59,74800.0,19.2836,19.3007,19.275,19.2921,74800.0
2012-07-09 14:10:00,22.59,22.59,22.56,22.56,91200.0,19.2921,19.2921,19.2665,19.2665,91200.0
2012-07-09 14:15:00,22.56,22.56,22.54,22.54,83200.0,19.2665,19.2665,19.2494,19.2494,83200.0
2012-07-09 14:20:00,22.54,22.55,22.53,22.54,62800.0,19.2494,19.258,19.2409,19.2494,62800.0
2012-07-09 14:25:00,22.54,22.55,22.52,22.54,142400.0,19.2494,19.258,19.2323,19.2494,142400.0
2012-07-09 14:30:00,22.53,22.54,22.52,22.53,102800.0,19.2409,19.2494,19.2323,19.2409,102800.0
2012-07-09 14:35:00,22.53,22.54,22.53,22.54,74400.0,19.2409,19.2494,19.2409,19.2494,74400.0
2012-07-09 14:40:00,22.54,22.55,22.51,22.52,172800.0,19.2494,19.258,19.2238,19.2323,172800.0
2012-07-09 14:45:00,22.52,22.53,22.5,22.52,407600.0,19.2323,19.2409,19.2153,19.2323,407600.0
2012-07-09 14:50:00,22.52,22.56,22.52,22.56,105200.0,19.2323,19.2665,19.2323,19.2665,105200.0
2012-07-09 14:55:00,22.56,22.59,22.55,22.58,126400.0,19.2665,19.2921,19.258,19.2836,126400.0
2012-07-09 15:00:00,22.58,22.59,22.57,22.59,165200.0,19.2836,19.2921,19.275,19.2921,165200.0
2012-07-09 15:05:00,22.59,22.59,22.56,22.56,190000.0,19.2921,19.2921,19.2665,19.2665,190000.0
2012-07-09 15:10:00,22.56,22.57,22.55,22.56,138400.0,19.2665,19.275,19.258,19.2665,138400.0
2012-07-09 15:15:00,22.56,22.58,22.55,22.55,216000.0,19.2665,19.2836,19.258,19.258,216000.0
2012-07-09 15:20:00,22.55,22.56,22.51,22.55,223200.0,19.258,19.2665,19.2238,19.258,223200.0
2012-07-09 15:25:00,22.55,22.56,22.53,22.54,208400.0,19.258,19.2665,19.2409,19.2494,208400.0
2012-07-09 15:30:00,22.55,22.56,22.5,22.53,268400.0,19.258,19.2665,19.2153,19.2409,268400.0
2012-07-09 15:35:00,22.53,22.55,22.52,22.53,361200.0,19.2409,19.258,19.2323,19.2409,361200.0
2012-07-09 15:40:00,22.54,22.55,22.53,22.54,308000.0,19.2494,19.258,19.2409,19.2494,308000.0
2012-07-09 15:45:00,22.54,22.58,22.53,22.57,340800.0,19.2494,19.2836,19.2409,19.275,340800.0
2012-07-09 15:50:00,22.57,22.58,22.56,22.58,397200.0,19.275,19.2836,19.2665,19.2836,397200.0
2012-07-09 15:55:00,22.58,22.59,22.57,22.57,443600.0,19.2836,19.2921,19.275,19.275,443600.0
2012-07-10 09:30:00,22.65,22.9,22.65,22.82,434800.0,19.3434,19.5569,19.3434,19.4885,434800.0
2012-07-10 09:35:00,22.83,22.95,22.83,22.95,254800.0,19.4971,19.5996,19.4971,19.5996,254800.0
2012-07-10 09:40:00,22.94,22.98,22.9,22.96,217600.0,19.591,19.6252,19.5569,19.6081,217600.0
2012-07-10 09:45:00,22.97,22.98,22.92,22.96,222000.0,19.6166,19.6252,19.5739,19.6081,222000.0
2012-07-10 09:50:00,22.96,22.98,22.91,22.96,183200.0,19.6081,19.6252,19.5654,19.6081,183200.0
2012-07-10 09:55:00,22.96,23.0,22.89,22.94,241200.0,19.6081,19.6423,19.5483,19.591,241200.0
2012-07-10 10:00:00,22.93,23.0,22.93,22.97,294000.0,19.5825,19.6423,19.5825,19.6166,294000.0
2012-07-10 10:05:00,22.97,22.97,22.85,22.86,183200.0,19.6166,19.6166,19.5142,19.5227,183200.0
2012-07-10 10:10:00,22.86,22.92,22.85,22.88,574800.0,19.5227,19.5739,19.5142,19.5398,574800.0
2012-07-10 10:15:00,22.88,22.92,22.83,22.84,318000.0,19.5398,19.5739,19.4971,19.5056,318000.0
2012-07-10 10:20:00,22.84,22.87,22.8,22.87,173200.0,19.5056,19.5312,19.4715,19.5312,173200.0
2012-07-10 10:25:00,22.87,22.93,22.87,22.89,416400.0,19.5312,19.5825,19.5312,19.5483,416400.0
2012-07-10 10:30:00,22.89,22.91,22.88,22.88,175200.0,19.5483,19.5654,19.5398,19.5398,175200.0
2012-07-10 10:35:00,22.89,22.9,22.84,22.85,449200.0,19.5483,19.5569,19.5056,19.5142,449200.0
2012-07-10 10:40:00,22.85,22.85,22.81,22.83,96400.0,19.5142,19.5142,19.48,19.4971,96400.0
2012-07-10 10:45:00,22.83,22.91,22.81,22.86,340000.0,19.4971,19.5654,19.48,19.5227,340000.0
2012-07-10 10:50:00,22.86,22.87,22.83,22.86,74800.0,19.5227,19.5312,19.4971,19.5227,74800.0
2012-07-10 10:55:00,22.86,22.87,22.82,22.84,161200.0,19.5227,19.5312,19.4885,19.5056,161200.0
2012-07-10 11:00:00,22.83,22.83,22.78,22.79,170000.0,19.4971,19.4971,19.4544,19.4629,170000.0
2012-07-10 11:05:00,22.79,22.81,22.76,22.8,150800.0,19.4629,19.48,19.4373,19.4715,150800.0
2012-07-10 11:10:00,22.81,22.83,22.79,22.8,119200.0,19.48,19.4971,19.4629,19.4715,119200.0
2012-07-10 11:15:00,22.81,22.85,22.81,22.85,130000.0,19.48,19.5142,19.48,19.5142,130000.0
2012-07-10 11:20:00,22.85,22.88,22.83,22.87,152000.0,19.5142,19.5398,19.4971,19.5312,152000.0
2012-07-10 11:25:00,22.87,22.88,22.85,22.87,98800.0,19.5312,19.5398,19.5142,19.5312,98800.0
2012-07-10 11:30:00,22.87,22.88,22.85,22.85,171200.0,19.5312,19.5398,19.5142,19.5142,171200.0
2012-07-10 11:35:00,22.85,22.86,22.83,22.86,147600.0,19.5142,19.5227,19.4971,19.5227,147600.0
2012-07-10 11:40:00,22.86,22.87,22.83,22.84,123600.0,19.5227,19.5312,19.4971,19.5056,123600.0
2012-07-10 11:45:00,22.84,22.86,22.84,22.86,139600.0,19.5056,19.5227,19.5056,19.5227,139600.0
2012-07-10 11:50:00,22.86,22.87,22.85,22.86,74800.0,19.5227,19.5312,19.5142,19.5227,74800.0
2012-07-10 11:55:00,22.86,22.88,22.86,22.87,73200.0,19.5227,19.5398,19.5227,19.5312,73200.0
2012-07-10 12:00:00,22.86,22.87,22.85,22.86,111200.0,19.5227,19.5312,19.5142,19.5227,111200.0
2012-07-10 12:05:00,22.86,22.86,22.84,22.84,138000.0,19.5227,19.5227,19.5056,19.5056,138000.0
2012-07-10 12:10:00,22.84,22.85,22.83,22.83,77600.0,19.5056,19.5142,19.4971,19.4971,77600.0
2012-07-10 12:15:00,22.83,22.83,22.82,22.82,115600.0,19.4971,19.4971,19.4885,19.4885,115600.0
2012-07-10 12:20:00,22.82,22.85,22.82,22.83,52000.0,19.4885,19.5142,19.4885,19.4971,52000.0
2012-07-10 12:25:00,22.84,22.85,22.83,22.84,65200.0,19.5056,19.5142,19.4971,19.5056,65200.0
2012-07-10 12:30:00,22.84,22.86,22.84,22.86,59600.0,19.5056,19.5227,19.5056,19.5227,59600.0
2012-07-10 12:35:00,22.86,22.87,22.85,22.87,88800.0,19.5227,19.5312,19.5142,19.5312,88800.0
2012-07-10 12:40:00,22.87,22.88,22.87,22.88,62000.0,19.5312,19.5398,19.5312,19.5398,62000.0
2012-07-10 12:45:00,22.88,22.89,22.86,22.87,110400.0,19.5398,19.5483,19.5227,19.5312,110400.0
2012-07-10 12:50:00,22.87,22.89,22.87,22.88,60000.0,19.5312,19.5483,19.5312,19.5398,60000.0
2012-07-10 12:55:00,22.88,22.88,22.85,22.87,146000.0,19.5398,19.5398,19.5142,19.5312,146000.0
2012-07-10 13:00:00,22.87,22.88,22.87,22.87,66800.0,19.5312,19.5398,19.5312,19.5312,66800.0
2012-07-10 13:05:00,22.88,22.89,22.86,22.88,84800.0,19.5398,19.5483,19.5227,19.5398,84800.0
2012-07-10 13:10:00,22.89,22.89,22.88,22.88,66800.0,19.5483,19.5483,19.5398,19.5398,66800.0
2012-07-10 13:15:00,22.88,22.92,22.88,22.91,188000.0,19.5398,19.5739,19.5398,19.5654,188000.0
2012-07-10 13:20:00,22.91,22.92,22.87,22.88,87600.0,19.5654,19.5739,19.5312,19.5398,87600.0
2012-07-10 13:25:00,22.88,22.9,22.87,22.88,90800.0,19.5398,19.5569,19.5312,19.5398,90800.0
2012-07-10 13:30:00,22.89,22.89,22.86,22.87,114800.0,19.5483,19.5483,19.5227,19.5312,114800.0
2012-07-10 13:35:00,22.87,22.88,22.83,22.83,98400.0,19.5312,19.5398,19.4971,19.4971,98400.0
2012-07-10 13:40:00,22.83,22.85,22.83,22.85,195600.0,19.4971,19.5142,19.4971,19.5142,195600.0
2012-07-10 13:45:00,22.85,22.86,22.82,22.83,112000.0,19.5142,19.5227,19.4885,19.4971,112000.0
2012-07-10 13:50:00,22.83,22.87,22.82,22.86,138800.0,19.4971,19.5312,19.4885,19.5227,138800.0
2012-07-10 13:55:00,22.86,22.86,22.82,22.83,78800.0,19.5227,19.5227,19.4885,19.4971,78800.0
2012-07-10 14:00:00,22.83,22.84,22.81,22.83,122800.0,19.4971,19.5056,19.48,19.4971,122800.0
2012-07-10 14:05:00,22.84,22.84,22.82,22.83,91600.0,19.5056,19.5056,19.4885,19.4971,91600.0
2012-07-10 14:10:00,22.83,22.84,22.82,22.82,152000.0,19.4971,19.5056,19.4885,19.4885,152000.0
2012-07-10 14:15:00,22.83,22.83,22.78,22.78,101600.0,19.4971,19.4971,19.4544,19.4544,101600.0
2012-07-10 14:20:00,22.79,22.8,22.77,22.79,100800.0,19.4629,19.4715,19.4458,19.4629,100800.0
2012-07-10 14:25:00,22.79,22.81,22.78,22.8,107200.0,19.4629,19.48,19.4544,19.4715,107200.0
2012-07-10 14:30:00,22.8,22.8,22.75,22.78,129600.0,19.4715,19.4715,19.4288,19.4544,129600.0
2012-07-10 14:35:00,22.78,22.81,22.76,22.79,177200.0,19.4544,19.48,19.4373,19.4629,177200.0
2012-07-10 14:40:00,22.79,22.81,22.78,22.78,123200.0,19.4629,19.48,19.4544,19.4544,123200.0
2012-07-10 14:45:00,22.78,22.8,22.76,22.77,104800.0,19.4544,19.4715,19.4373,19.4458,104800.0
2012-07-10 14:50:00,22.77,22.79,22.74,22.76,303600.0,19.4458,19.4629,19.4202,19.4373,303600.0
2012-07-10 14:55:00,22.76,22.78,22.74,22.77,151200.0,19.4373,19.4544,19.4202,19.4458,151200.0
2012-07-10 15:00:00,22.77,22.81,22.77,22.79,193600.0,19.4458,19.48,19.4458,19.4629,193600.0
2012-07-10 15:05:00,22.79,22.81,22.77,22.78,166400.0,19.4629,19.48,19.4458,19.4544,166400.0
2012-07-10 15:10:00,22.78,22.78,22.74,22.77,147200.0,19.4544,19.4544,19.4202,19.4458,147200.0
2012-07-10 15:15:00,22.77,22.77,22.74,22.75,179200.0,19.4458,19.4458,19.4202,19.4288,179200.0
2012-07-10 15:20:00,22.76,22.8,22.76,22.78,173200.0,19.4373,19.4715,19.4373,19.4544,173200.0
2012-07-10 15:25:00,22.78,22.79,22.74,22.75,246400.0,19.4544,19.4629,19.4202,19.4288,246400.0
2012-07-10 15:30:00,22.75,22.77,22.74,22.75,167200.0,19.4288,19.4458,19.4202,19.4288,167200.0
2012-07-10 15:35:00,22.75,22.75,22.73,22.75,207600.0,19.4288,19.4288,19.4117,19.4288,207600.0
2012-07-10 15:40:00,22.75,22.76,22.73,22.76,236000.0,19.4288,19.4373,19.4117,19.4373,236000.0
2012-07-10 15:45:00,22.76,22.81,22.75,22.77,316400.0,19.4373,19.48,19.4288,19.4458,316400.0
2012-07-10 15:50:00,22.77,22.82,22.77,22.81,414000.0,19.4458,19.4885,19.4458,19.48,414000.0
2012-07-10 15:55:00,22.81,22.84,22.81,22.82,635200.0,19.48,19.5056,19.48,19.4885,635200.0
2012-07-11 09:30:00,22.92,22.92,22.63,22.67,468000.0,19.5739,19.5739,19.3263,19.3604,468000.0
2012-07-11 09:35:00,22.67,22.79,22.67,22.7,125600.0,19.3604,19.4629,19.3604,19.3861,125600.0
2012-07-11 09:40:00,22.71,22.78,22.71,22.77,320800.0,19.3946,19.4544,19.3946,19.4458,320800.0
2012-07-11 09:45:00,22.78,22.8,22.72,22.78,186800.0,19.4544,19.4715,19.4031,19.4544,186800.0
2012-07-11 09:50:00,22.77,22.83,22.75,22.82,200800.0,19.4458,19.4971,19.4288,19.4885,200800.0
2012-07-11 09:55:00,22.82,22.83,22.77,22.78,390800.0,19.4885,19.4971,19.4458,19.4544,390800.0
2012-07-11 10:00:00,22.79,22.86,22.79,22.85,385200.0,19.4629,19.5227,19.4629,19.5142,385200.0
2012-07-11 10:05:00,22.85,22.88,22.83,22.83,234000.0,19.5142,19.5398,19.4971,19.4971,234000.0
2012-07-11 10:10:00,22.83,22.86,22.79,22.8,291200.0,19.4971,19.5227,19.4629,19.4715,291200.0
2012-07-11 10:15:00,22.81,22.86,22.79,22.86,154000.0,19.48,19.5227,19.4629,19.5227,154000.0
2012-07-11 10:20:00,22.86,22.88,22.83,22.86,140000.0,19.5227,19.5398,19.4971,19.5227,140000.0
2012-07-11 10:25:00,22.86,22.88,22.77,22.82,278000.0,19.5227,19.5398,19.4458,19.4885,278000.0
2012-07-11 10:30:00,22.82,22.83,22.75,22.77,156400.0,19.4885,19.4971,19.4288,19.4458,156400.0
2012-07-11 10:35:00,22.77,22.78,22.74,22.75,112000.0,19.4458,19.4544,19.4202,19.4288,112000.0
2012-07-11 10:40:00,22.75,22.77,22.74,22.76,104000.0,19.4288,19.4458,19.4202,19.4373,104000.0
2012-07-11 10:45:00,22.75,22.75,22.72,22.73,161600.0,19.4288,19.4288,19.4031,19.4117,161600.0
2012-07-11 10:50:00,22.73,22.73,22.71,22.72,112000.0,19.4117,19.4117,19.3946,19.4031,112000.0
2012-07-11 10:55:00,22.72,22.72,22.67,22.67,420000.0,19.4031,19.4031,19.3604,19.3604,420000.0
2012-07-11 11:00:00,22.67,22.7,22.66,22.69,266400.0,19.3604,19.3861,19.3519,19.3775,266400.0
2012-07-11 11:05:00,22.69,22.73,22.67,22.68,214400.0,19.3775,19.4117,19.3604,19.369,214400.0
2012-07-11 11:10:00,22.68,22.7,22.64,22.65,345200.0,19.369,19.3861,19.3348,19.3434,345200.0
2012-07-11 11:15:00,22.66,22.71,22.65,22.71,120800.0,19.3519,19.3946,19.3434,19.3946,120800.0
2012-07-11 11:20:00,22.71,22.74,22.69,22.72,107600.0,19.3946,19.4202,19.3775,19.4031,107600.0
2012-07-11 11:25:00,22.73,22.75,22.7,22.7,106000.0,19.4117,19.4288,19.3861,19.3861,106000.0
2012-07-11 11:30:00,22.7,22.74,22.69,22.74,98800.0,19.3861,19.4202,19.3775,19.4202,98800.0
2012-07-11 11:35:00,22.74,22.8,22.74,22.8,130000.0,19.4202,19.4715,19.4202,19.4715,130000.0
2012-07-11 11:40:00,22.81,22.83,22.79,22.82,87200.0,19.48,19.4971,19.4629,19.4885,87200.0
2012-07-11 11:45:00,22.81,22.86,22.8,22.85,132800.0,19.48,19.5227,19.4715,19.5142,132800.0
2012-07-11 11:50:00,22.85,22.87,22.83,22.87,90400.0,19.5142,19.5312,19.4971,19.5312,90400.0
2012-07-11 11:55:00,22.87,22.94,22.84,22.9,443600.0,19.5312,19.591,19.5056,19.5569,443600.0
2012-07-11 12:00:00,22.9,22.91,22.87,22.89,155600.0,19.5569,19.5654,19.5312,19.5483,155600.0
2012-07-11 12:05:00,22.89,22.9,22.86,22.87,101200.0,19.5483,19.5569,19.5227,19.5312,101200.0
2012-07-11 12:10:00,22.88,22.89,22.85,22.87,132000.0,19.5398,19.5483,19.5142,19.5312,132000.0
2012-07-11 12:15:00,22.86,22.92,22.86,22.9,206400.0,19.5227,19.5739,19.5227,19.5569,206400.0
2012-07-11 12:20:00,22.9,22.92,22.89,22.9,74800.0,19.5569,19.5739,19.5483,19.5569,74800.0
2012-07-11 12:25:00,22.9,22.92,22.89,22.91,97200.0,19.5569,19.5739,19.5483,19.5654,97200.0
2012-07-11 12:30:00,22.92,22.93,22.91,22.93,113200.0,19.5739,19.5825,19.5654,19.5825,113200.0
2012-07-11 12:35:00,22.93,22.95,22.91,22.93,80400.0,19.5825,19.5996,19.5654,19.5825,80400.0
2012-07-11 12:40:00,22.93,22.97,22.92,22.94,104000.0,19.5825,19.6166,19.5739,19.591,104000.0
2012-07-11 12:45:00,22.94,22.95,22.93,22.94,111600.0,19.591,19.5996,19.5825,19.591,111600.0
2012-07-11 12:50:00,22.94,22.97,22.94,22.95,134800.0,19.591,19.6166,19.591,19.5996,134800.0
2012-07-11 12:55:00,22.95,22.99,22.94,22.97,174800.0,19.5996,19.6337,19.591,19.6166,174800.0
2012-07-11 13:00:00,22.97,22.98,22.95,22.98,192400.0,19.6166,19.6252,19.5996,19.6252,192400.0
2012-07-11 13:05:00,22.98,22.99,22.97,22.99,126000.0,19.6252,19.6337,19.6166,19.6337,126000.0
2012-07-11 13:10:00,22.99,22.99,22.96,22.98,89200.0,19.6337,19.6337,19.6081,19.6252,89200.0
2012-07-11 13:15:00,22.98,22.98,22.92,22.92,147200.0,19.6252,19.6252,19.5739,19.5739,147200.0
2012-07-11 13:20:00,22.92,22.96,22.92,22.93,79200.0,19.5739,19.6081,19.5739,19.5825,79200.0
2012-07-11 13:25:00,22.92,22.94,22.92,22.93,66000.0,19.5739,19.591,19.5739,19.5825,66000.0
2012-07-11 13:30:00,22.93,22.93,22.89,22.89,116400.0,19.5825,19.5825,19.5483,19.5483,116400.0
2012-07-11 13:35:00,22.89,22.89,22.88,22.88,114800.0,19.5483,19.5483,19.5398,19.5398,114800.0
2012-07-11 13:40:00,22.88,22.91,22.86,22.9,182000.0,19.5398,19.5654,19.5227,19.5569,182000.0
2012-07-11 13:45:00,22.9,22.93,22.89,22.92,76400.0,19.5569,19.5825,19.5483,19.5739,76400.0
2012-07-11 13:50:00,22.92,22.95,22.92,22.94,102800.0,19.5739,19.5996,19.5739,19.591,102800.0
2012-07-11 13:55:00,22.94,22.96,22.93,22.96,82400.0,19.591,19.6081,19.5825,19.6081,82400.0
2012-07-11 14:00:00,22.96,22.98,22.86,22.89,197200.0,19.6081,19.6252,19.5227,19.5483,197200.0
2012-07-11 14:05:00,22.88,22.88,22.8,22.81,337600.0,19.5398,19.5398,19.4715,19.48,337600.0
2012-07-11 14:10:00,22.81,22.83,22.8,22.81,128400.0,19.48,19.4971,19.4715,19.48,128400.0
2012-07-11 14:15:00,22.8,22.84,22.79,22.81,120400.0,19.4715,19.5056,19.4629,19.48,120400.0
2012-07-11 14:20:00,22.8,22.82,22.77,22.78,115200.0,19.4715,19.4885,19.4458,19.4544,115200.0
2012-07-11 14:25:00,22.77,22.78,22.75,22.77,78000.0,19.4458,19.4544,19.4288,19.4458,78000.0
2012-07-11 14:30:00,22.77,22.77,22.73,22.75,168400.0,19.4458,19.4458,19.4117,19.4288,168400.0
2012-07-11 14:35:00,22.75,22.77,22.74,22.76,139600.0,19.4288,19.4458,19.4202,19.4373,139600.0
2012-07-11 14:40:00,22.76,22.82,22.76,22.81,157600.0,19.4373,19.4885,19.4373,19.48,157600.0
2012-07-11 14:45:00,22.82,22.84,22.81,22.84,130400.0,19.4885,19.5056,19.48,19.5056,130400.0
2012-07-11 14:50:00,22.84,22.89,22.83,22.87,384400.0,19.5056,19.5483,19.4971,19.5312,384400.0
2012-07-11 14:55:00,22.87,22.91,22.86,22.89,197600.0,19.5312,19.5654,19.5227,19.5483,197600.0
2012-07-11 15:00:00,22.89,22.93,22.89,22.92,239200.0,19.5483,19.5825,19.5483,19.5739,239200.0
2012-07-11 15:05:00,22.92,22.96,22.9,22.94,152000.0,19.5739,19.6081,19.5569,19.591,152000.0
2012-07-11 15:10:00,22.94,22.96,22.93,22.96,134400.0,19.591,19.6081,19.5825,19.6081,134400.0
2012-07-11 15:15:00,22.96,22.99,22.95,22.98,175200.0,19.6081,19.6337,19.5996,19.6252,175200.0
2012-07-11 15:20:00,22.98,22.99,22.94,22.96,232400.0,19.6252,19.6337,19.591,19.6081,232400.0
2012-07-11 15:25:00,22.96,22.97,22.92,22.95,193600.0,19.6081,19.6166,19.5739,19.5996,193600.0
2012-07-11 15:30:00,22.95,22.98,22.93,22.96,234400.0,19.5996,19.6252,19.5825,19.6081,234400.0
2012-07-11 15:35:00,22.96,23.03,22.95,23.01,463200.0,19.6081,19.6679,19.5996,19.6508,463200.0
2012-07-11 15:40:00,23.0,23.06,23.0,23.05,554400.0,19.6423,19.6935,19.6423,19.685,554400.0
2012-07-11 15:45:00,23.05,23.1,23.04,23.07,608000.0,19.685,19.7277,19.6764,19.702,608000.0
2012-07-11 15:50:00,23.07,23.1,23.07,23.09,469600.0,19.702,19.7277,19.702,19.7191,469600.0
2012-07-11 15:55:00,23.09,23.1,23.07,23.07,719600.0,19.7191,19.7277,19.702,19.702,719600.0
2012-07-12 09:30:00,22.98,23.02,22.88,22.95,244800.0,19.6252,19.6593,19.5398,19.5996,244800.0
2012-07-12 09:35:00,22.93,22.95,22.83,22.84,141200.0,19.5825,19.5996,19.4971,19.5056,141200.0
2012-07-12 09:40:00,22.83,22.88,22.73,22.73,190000.0,19.4971,19.5398,19.4117,19.4117,190000.0
2012-07-12 09:45:00,22.73,22.8,22.73,22.73,226400.0,19.4117,19.4715,19.4117,19.4117,226400.0
2012-07-12 09:50:00,22.73,22.81,22.69,22.8,278800.0,19.4117,19.48,19.3775,19.4715,278800.0
2012-07-12 09:55:00,22.8,22.83,22.77,22.82,526000.0,19.4715,19.4971,19.4458,19.4885,526000.0
2012-07-12 10:00:00,22.81,22.82,22.73,22.76,333600.0,19.48,19.4885,19.4117,19.4373,333600.0
2012-07-12 10:05:00,22.75,22.76,22.7,22.71,149200.0,19.4288,19.4373,19.3861,19.3946,149200.0
2012-07-12 10:10:00,22.7,22.74,22.68,22.72,160400.0,19.3861,19.4202,19.369,19.4031,160400.0
2012-07-12 10:15:00,22.72,22.72,22.64,22.64,262400.0,19.4031,19.4031,19.3348,19.3348,262400.0
2012-07-12 10:20:00,22.64,22.68,22.64,22.67,207200.0,19.3348,19.369,19.3348,19.3604,207200.0
2012-07-12 10:25:00,22.67,22.67,22.63,22.64,200400.0,19.3604,19.3604,19.3263,19.3348,200400.0
2012-07-12 10:30:00,22.64,22.65,22.63,22.64,166400.0,19.3348,19.3434,19.3263,19.3348,166400.0
2012-07-12 10:35:00,22.64,22.66,22.59,22.6,236800.0,19.3348,19.3519,19.2921,19.3007,236800.0
2012-07-12 10:40:00,22.6,22.63,22.57,22.6,191200.0,19.3007,19.3263,19.275,19.3007,191200.0
2012-07-12 10:45:00,22.6,22.62,22.58,22.58,348000.0,19.3007,19.3177,19.2836,19.2836,348000.0
2012-07-12 10:50:00,22.59,22.62,22.58,22.6,154800.0,19.2921,19.3177,19.2836,19.3007,154800.0
2012-07-12 10:55:00,22.6,22.61,22.57,22.58,129600.0,19.3007,19.3092,19.275,19.2836,129600.0
2012-07-12 11:00:00,22.59,22.63,22.55,22.62,197200.0,19.2921,19.3263,19.258,19.3177,197200.0
2012-07-12 11:05:00,22.63,22.63,22.6,22.62,210800.0,19.3263,19.3263,19.3007,19.3177,210800.0
2012-07-12 11:10:00,22.63,22.63,22.6,22.63,145200.0,19.3263,19.3263,19.3007,19.3263,145200.0
2012-07-12 11:15:00,22.63,22.7,22.63,22.68,165600.0,19.3263,19.3861,19.3263,19.369,165600.0
2012-07-12 11:20:00,22.68,22.72,22.67,22.69,117600.0,19.369,19.4031,19.3604,19.3775,117600.0
2012-07-12 11:25:00,22.69,22.79,22.69,22.78,160000.0,19.3775,19.4629,19.3775,19.4544,160000.0
2012-07-12 11:30:00,22.78,22.8,22.74,22.76,205600.0,19.4544,19.4715,19.4202,19.4373,205600.0
2012-07-12 11:35:00,22.76,22.77,22.74,22.74,78800.0,19.4373,19.4458,19.4202,19.4202,78800.0
2012-07-12 11:40:00,22.74,22.75,22.71,22.73,116000.0,19.4202,19.4288,19.3946,19.4117,116000.0
2012-07-12 11:45:00,22.73,22.75,22.72,22.74,201200.0,19.4117,19.4288,19.4031,19.4202,201200.0
2012-07-12 11:50:00,22.74,22.78,22.74,22.78,102800.0,19.4202,19.4544,19.4202,19.4544,102800.0
2012-07-12 11:55:00,22.78,22.81,22.77,22.77,108000.0,19.4544,19.48,19.4458,19.4458,108000.0
2012-07-12 12:00:00,22.77,22.79,22.77,22.78,135200.0,19.4458,19.4629,19.4458,19.4544,135200.0
2012-07-12 12:05:00,22.78,22.79,22.74,22.74,128000.0,19.4544,19.4629,19.4202,19.4202,128000.0
2012-07-12 12:10:00,22.74,22.75,22.73,22.75,102400.0,19.4202,19.4288,19.4117,19.4288,102400.0
2012-07-12 12:15:00,22.75,22.75,22.72,22.73,83200.0,19.4288,19.4288,19.4031,19.4117,83200.0
2012-07-12 12:20:00,22.73,22.76,22.73,22.75,82000.0,19.4117,19.4373,19.4117,19.4288,82000.0
2012-07-12 12:25:00,22.75,22.76,22.75,22.75,90000.0,19.4288,19.4373,19.4288,19.4288,90000.0
2012-07-12 12:30:00,22.75,22.75,22.71,22.72,114400.0,19.4288,19.4288,19.3946,19.4031,114400.0
2012-07-12 12:35:00,22.72,22.73,22.7,22.73,133200.0,19.4031,19.4117,19.3861,19.4117,133200.0
2012-07-12 12:40:00,22.73,22.73,22.7,22.71,132000.0,19.4117,19.4117,19.3861,19.3946,132000.0
2012-07-12 12:45:00,22.71,22.74,22.71,22.74,90800.0,19.3946,19.4202,19.3946,19.4202,90800.0
2012-07-12 12:50:00,22.74,22.75,22.73,22.74,127200.0,19.4202,19.4288,19.4117,19.4202,127200.0
2012-07-12 12:55:00,22.74,22.79,22.73,22.79,96800.0,19.4202,19.4629,19.4117,19.4629,96800.0
2012-07-12 13:00:00,22.79,22.79,22.75,22.75,113200.0,19.4629,19.4629,19.4288,19.4288,113200.0
2012-07-12 13:05:00,22.75,22.84,22.75,22.82,324400.0,19.4288,19.5056,19.4288,19.4885,324400.0
2012-07-12 13:10:00,22.83,22.9,22.83,22.89,190400.0,19.4971,19.5569,19.4971,19.5483,190400.0
2012-07-12 13:15:00,22.88,22.9,22.88,22.89,90800.0,19.5398,19.5569,19.5398,19.5483,90800.0
2012-07-12 13:20:00,22.89,22.93,22.89,22.9,90400.0,19.5483,19.5825,19.5483,19.5569,90400.0
2012-07-12 13:25:00,22.9,22.92,22.86,22.88,138400.0,19.5569,19.5739,19.5227,19.5398,138400.0
2012-07-12 13:30:00,22.88,22.91,22.88,22.9,62400.0,19.5398,19.5654,19.5398,19.5569,62400.0
2012-07-12 13:35:00,22.9,22.91,22.88,22.89,100000.0,19.5569,19.5654,19.5398,19.5483,100000.0
2012-07-12 13:40:00,22.89,22.93,22.89,22.92,116800.0,19.5483,19.5825,19.5483,19.5739,116800.0
2012-07-12 13:45:00,22.92,22.94,22.92,22.93,140000.0,19.5739,19.591,19.5739,19.5825,140000.0
2012-07-12 13:50:00,22.93,22.94,22.89,22.89,142000.0,19.5825,19.591,19.5483,19.5483,142000.0
2012-07-12 13:55:00,22.89,22.89,22.85,22.86,116800.0,19.5483,19.5483,19.5142,19.5227,116800.0
2012-07-12 14:00:00,22.86,22.9,22.85,22.85,102000.0,19.5227,19.5569,19.5142,19.5142,102000.0
2012-07-12 14:05:00,22.85,22.9,22.85,22.9,207200.0,19.5142,19.5569,19.5142,19.5569,207200.0
2012-07-12 14:10:00,22.9,22.92,22.84,22.88,236000.0,19.5569,19.5739,19.5056,19.5398,236000.0
2012-07-12 14:15:00,22.88,22.93,22.86,22.9,165200.0,19.5398,19.5825,19.5227,19.5569,165200.0
2012-07-12 14:20:00,22.9,22.92,22.89,22.92,208800.0,19.5569,19.5739,19.5483,19.5739,208800.0
2012-07-12 14:25:00,22.92,22.96,22.92,22.93,154400.0,19.5739,19.6081,19.5739,19.5825,154400.0
2012-07-12 14:30:00,22.93,22.96,22.93,22.96,154400.0,19.5825,19.6081,19.5825,19.6081,154400.0
2012-07-12 14:35:00,22.96,22.99,22.94,22.98,240800.0,19.6081,19.6337,19.591,19.6252,240800.0
2012-07-12 14:40:00,22.98,23.0,22.97,22.99,210400.0,19.6252,19.6423,19.6166,19.6337,210400.0
2012-07-12 14:45:00,22.99,23.0,22.95,22.97,260400.0,19.6337,19.6423,19.5996,19.6166,260400.0
2012-07-12 14:50:00,22.97,23.0,22.97,23.0,186000.0,19.6166,19.6423,19.6166,19.6423,186000.0
2012-07-12 14:55:00,23.0,23.03,23.0,23.01,193200.0,19.6423,19.6679,19.6423,19.6508,193200.0
2012-07-12 15:00:00,23.01,23.02,22.99,23.0,204800.0,19.6508,19.6593,19.6337,19.6423,204800.0
2012-07-12 15:05:00,23.01,23.01,22.98,23.0,154400.0,19.6508,19.6508,19.6252,19.6423,154400.0
2012-07-12 15:10:00,23.0,23.03,22.99,22.99,167600.0,19.6423,19.6679,19.6337,19.6337,167600.0
2012-07-12 15:15:00,22.99,23.03,22.98,23.0,202800.0,19.6337,19.6679,19.6252,19.6423,202800.0
2012-07-12 15:20:00,23.0,23.03,22.97,23.03,200800.0,19.6423,19.6679,19.6166,19.6679,200800.0
2012-07-12 15:25:00,23.03,23.04,23.0,23.02,242400.0,19.6679,19.6764,19.6423,19.6593,242400.0
2012-07-12 15:30:00,23.02,23.03,22.99,22.99,306800.0,19.6593,19.6679,19.6337,19.6337,306800.0
2012-07-12 15:35:00,22.99,23.02,22.99,22.99,233600.0,19.6337,19.6593,19.6337,19.6337,233600.0
2012-07-12 15:40:00,23.0,23.06,23.0,23.03,305200.0,19.6423,19.6935,19.6423,19.6679,305200.0
2012-07-12 15:45:00,23.03,23.06,23.01,23.03,283600.0,19.6679,19.6935,19.6508,19.6679,283600.0
2012-07-12 15:50:00,23.03,23.03,22.97,22.98,438800.0,19.6679,19.6679,19.6166,19.6252,438800.0
2012-07-12 15:55:00,22.98,22.98,22.95,22.96,418400.0,19.6252,19.6252,19.5996,19.6081,418400.0
2012-07-13 09:30:00,23.07,23.28,23.01,23.23,366800.0,19.702,19.8814,19.6508,19.8387,366800.0
2012-07-13 09:35:00,23.21,23.27,23.21,23.26,192400.0,19.8216,19.8728,19.8216,19.8643,192400.0
2012-07-13 09:40:00,23.26,23.31,23.23,23.3,193200.0,19.8643,19.907,19.8387,19.8985,193200.0
2012-07-13 09:45:00,23.31,23.31,23.23,23.23,281600.0,19.907,19.907,19.8387,19.8387,281600.0
2012-07-13 09:50:00,23.24,23.25,23.14,23.15,159600.0,19.8472,19.8558,19.7618,19.7704,159600.0
2012-07-13 09:55:00,23.15,23.22,23.13,23.18,168400.0,19.7704,19.8301,19.7533,19.796,168400.0
2012-07-13 10:00:00,23.18,23.32,23.18,23.32,212800.0,19.796,19.9155,19.796,19.9155,212800.0
2012-07-13 10:05:00,23.33,23.38,23.32,23.33,289600.0,19.9241,19.9668,19.9155,19.9241,289600.0
2012-07-13 10:10:00,23.33,23.35,23.28,23.3,216400.0,19.9241,19.9412,19.8814,19.8985,216400.0
2012-07-13 10:15:00,23.3,23.32,23.27,23.28,98400.0,19.8985,19.9155,19.8728,19.8814,98400.0
2012-07-13 10:20:00,23.28,23.28,23.21,23.21,222400.0,19.8814,19.8814,19.8216,19.8216,222400.0
2012-07-13 10:25:00,23.21,23.24,23.2,23.22,149200.0,19.8216,19.8472,19.8131,19.8301,149200.0
2012-07-13 10:30:00,23.22,23.25,23.2,23.25,146400.0,19.8301,19.8558,19.8131,19.8558,146400.0
2012-07-13 10:35:00,23.25,23.3,23.25,23.3,123600.0,19.8558,19.8985,19.8558,19.8985,123600.0
2012-07-13 10:40:00,23.3,23.34,23.29,23.33,128400.0,19.8985,19.9326,19.8899,19.9241,128400.0
2012-07-13 10:45:00,23.33,23.36,23.33,23.36,121600.0,19.9241,19.9497,19.9241,19.9497,121600.0
2012-07-13 10:50:00,23.36,23.36,23.34,23.36,113600.0,19.9497,19.9497,19.9326,19.9497,113600.0
2012-07-13 10:55:00,23.36,23.36,23.32,23.34,95600.0,19.9497,19.9497,19.9155,19.9326,95600.0
2012-07-13 11:00:00,23.34,23.36,23.34,23.35,110800.0,19.9326,19.9497,19.9326,19.9412,110800.0
2012-07-13 11:05:00,23.35,23.37,23.35,23.36,113200.0,19.9412,19.9582,19.9412,19.9497,113200.0
2012-07-13 11:10:00,23.37,23.37,23.33,23.35,146400.0,19.9582,19.9582,19.9241,19.9412,146400.0
2012-07-13 11:15:00,23.36,23.37,23.32,23.35,115200.0,19.9497,19.9582,19.9155,19.9412,115200.0
2012-07-13 11:20:00,23.35,23.37,23.34,23.36,98000.0,19.9412,19.9582,19.9326,19.9497,98000.0
2012-07-13 11:25:00,23.36,23.39,23.36,23.38,119200.0,19.9497,19.9753,19.9497,19.9668,119200.0
2012-07-13 11:30:00,23.39,23.43,23.38,23.43,196800.0,19.9753,20.0095,19.9668,20.0095,196800.0
2012-07-13 11:35:00,23.43,23.44,23.43,23.44,98000.0,20.0095,20.018,20.0095,20.018,98000.0
2012-07-13 11:40:00,23.45,23.45,23.43,23.44,99200.0,20.0266,20.0266,20.0095,20.018,99200.0
2012-07-13 11:45:00,23.44,23.46,23.36,23.37,172000.0,20.018,20.0351,19.9497,19.9582,172000.0
2012-07-13 11:50:00,23.37,23.4,23.36,23.39,123600.0,19.9582,19.9839,19.9497,19.9753,123600.0
2012-07-13 11:55:00,23.39,23.41,23.39,23.4,72400.0,19.9753,19.9924,19.9753,19.9839,72400.0
2012-07-13 12:00:00,23.4,23.43,23.4,23.43,70000.0,19.9839,20.0095,19.9839,20.0095,70000.0
2012-07-13 12:05:00,23.43,23.45,23.43,23.45,75600.0,20.0095,20.0266,20.0095,20.0266,75600.0
2012-07-13 12:10:00,23.45,23.47,23.44,23.45,152000.0,20.0266,20.0436,20.018,20.0266,152000.0
2012-07-13 12:15:00,23.45,23.47,23.44,23.47,92000.0,20.0266,20.0436,20.018,20.0436,92000.0
2012-07-13 12:20:00,23.47,23.47,23.41,23.43,90800.0,20.0436,20.0436,19.9924,20.0095,90800.0
2012-07-13 12:25:00,23.43,23.43,23.4,23.4,68800.0,20.0095,20.0095,19.9839,19.9839,68800.0
2012-07-13 12:30:00,23.4,23.42,23.39,23.41,60000.0,19.9839,20.0009,19.9753,19.9924,60000.0
2012-07-13 12:35:00,23.42,23.43,23.41,23.43,34000.0,20.0009,20.0095,19.9924,20.0095,34000.0
2012-07-13 12:40:00,23.43,23.43,23.41,23.41,52000.0,20.0095,20.0095,19.9924,19.9924,52000.0
2012-07-13 12:45:00,23.41,23.43,23.41,23.42,68000.0,19.9924,20.0095,19.9924,20.0009,68000.0
2012-07-13 12:50:00,23.42,23.42,23.41,23.42,62000.0,20.0009,20.0009,19.9924,20.0009,62000.0
2012-07-13 12:55:00,23.42,23.42,23.39,23.39,44000.0,20.0009,20.0009,19.9753,19.9753,44000.0
2012-07-13 13:00:00,23.39,23.41,23.39,23.4,77600.0,19.9753,19.9924,19.9753,19.9839,77600.0
2012-07-13 13:05:00,23.4,23.41,23.39,23.4,85600.0,19.9839,19.9924,19.9753,19.9839,85600.0
2012-07-13 13:10:00,23.4,23.42,23.4,23.42,59600.0,19.9839,20.0009,19.9839,20.0009,59600.0
2012-07-13 13:15:00,23.42,23.42,23.39,23.4,90000.0,20.0009,20.0009,19.9753,19.9839,90000.0
2012-07-13 13:20:00,23.4,23.4,23.38,23.38,66400.0,19.9839,19.9839,19.9668,19.9668,66400.0
2012-07-13 13:25:00,23.38,23.38,23.37,23.38,62000.0,19.9668,19.9668,19.9582,19.9668,62000.0
2012-07-13 13:30:00,23.38,23.38,23.37,23.38,44000.0,19.9668,19.9668,19.9582,19.9668,44000.0
2012-07-13 13:35:00,23.37,23.38,23.37,23.37,69600.0,19.9582,19.9668,19.9582,19.9582,69600.0
2012-07-13 13:40:00,23.37,23.41,23.37,23.41,87600.0,19.9582,19.9924,19.9582,19.9924,87600.0
2012-07-13 13:45:00,23.41,23.41,23.4,23.41,68000.0,19.9924,19.9924,19.9839,19.9924,68000.0
2012-07-13 13:50:00,23.41,23.43,23.41,23.42,117600.0,19.9924,20.0095,19.9924,20.0009,117600.0
2012-07-13 13:55:00,23.42,23.42,23.41,23.41,63600.0,20.0009,20.0009,19.9924,19.9924,63600.0
2012-07-13 14:00:00,23.41,23.42,23.4,23.4,54800.0,19.9924,20.0009,19.9839,19.9839,54800.0
2012-07-13 14:05:00,23.4,23.43,23.4,23.42,61600.0,19.9839,20.0095,19.9839,20.0009,61600.0
2012-07-13 14:10:00,23.42,23.42,23.41,23.42,61600.0,20.0009,20.0009,19.9924,20.0009,61600.0
2012-07-13 14:15:00,23.42,23.43,23.41,23.43,75600.0,20.0009,20.0095,19.9924,20.0095,75600.0
2012-07-13 14:20:00,23.43,23.45,23.43,23.45,107200.0,20.0095,20.0266,20.0095,20.0266,107200.0
2012-07-13 14:25:00,23.45,23.45,23.43,23.44,104800.0,20.0266,20.0266,20.0095,20.018,104800.0
2012-07-13 14:30:00,23.44,23.45,23.42,23.44,90800.0,20.018,20.0266,20.0009,20.018,90800.0
2012-07-13 14:35:00,23.45,23.45,23.42,23.42,71600.0,20.0266,20.0266,20.0009,20.0009,71600.0
2012-07-13 14:40:00,23.42,23.46,23.42,23.45,102800.0,20.0009,20.0351,20.0009,20.0266,102800.0
2012-07-13 14:45:00,23.45,23.46,23.44,23.46,70400.0,20.0266,20.0351,20.018,20.0351,70400.0
2012-07-13 14:50:00,23.45,23.46,23.45,23.46,82800.0,20.0266,20.0351,20.0266,20.0351,82800.0
2012-07-13 14:55:00,23.47,23.47,23.45,23.46,68800.0,20.0436,20.0436,20.0266,20.0351,68800.0
2012-07-13 15:00:00,23.45,23.5,23.45,23.5,168800.0,20.0266,20.0693,20.0266,20.0693,168800.0
2012-07-13 15:05:00,23.5,23.51,23.49,23.51,160800.0,20.0693,20.0778,20.0607,20.0778,160800.0
2012-07-13 15:10:00,23.51,23.53,23.5,23.51,204800.0,20.0778,20.0949,20.0693,20.0778,204800.0
2012-07-13 15:15:00,23.51,23.51,23.49,23.5,141600.0,20.0778,20.0778,20.0607,20.0693,141600.0
2012-07-13 15:20:00,23.5,23.52,23.49,23.52,125600.0,20.0693,20.0864,20.0607,20.0864,125600.0
2012-07-13 15:25:00,23.52,23.53,23.51,23.52,157600.0,20.0864,20.0949,20.0778,20.0864,157600.0
2012-07-13 15:30:00,23.52,23.54,23.5,23.54,242400.0,20.0864,20.1034,20.0693,20.1034,242400.0
2012-07-13 15:35:00,23.54,23.54,23.51,23.52,240800.0,20.1034,20.1034,20.0778,20.0864,240800.0
2012-07-13 15:40:00,23.52,23.57,23.52,23.57,322000.0,20.0864,20.1291,20.0864,20.1291,322000.0
2012-07-13 15:45:00,23.57,23.57,23.5,23.52,307600.0,20.1291,20.1291,20.0693,20.0864,307600.0
2012-07-13 15:50:00,23.53,23.53,23.48,23.51,415600.0,20.0949,20.0949,20.0522,20.0778,415600.0
2012-07-13 15:55:00,23.5,23.5,23.48,23.5,662800.0,20.0693,20.0693,20.0522,20.0693,662800.0
2012-07-16 09:30:00,23.45,23.46,23.39,23.43,208000.0,20.0266,20.0351,19.9753,20.0095,208000.0
2012-07-16 09:35:00,23.42,23.42,23.29,23.3,83200.0,20.0009,20.0009,19.8899,19.8985,83200.0
2012-07-16 09:40:00,23.3,23.3,23.26,23.28,91600.0,19.8985,19.8985,19.8643,19.8814,91600.0
2012-07-16 09:45:00,23.27,23.31,23.25,23.27,123600.0,19.8728,19.907,19.8558,19.8728,123600.0
2012-07-16 09:50:00,23.27,23.33,23.25,23.3,213200.0,19.8728,19.9241,19.8558,19.8985,213200.0
2012-07-16 09:55:00,23.3,23.31,23.27,23.3,180400.0,19.8985,19.907,19.8728,19.8985,180400.0
2012-07-16 10:00:00,23.29,23.32,23.25,23.29,156800.0,19.8899,19.9155,19.8558,19.8899,156800.0
2012-07-16 10:05:00,23.29,23.3,23.28,23.29,186800.0,19.8899,19.8985,19.8814,19.8899,186800.0
2012-07-16 10:10:00,23.29,23.32,23.28,23.29,132800.0,19.8899,19.9155,19.8814,19.8899,132800.0
2012-07-16 10:15:00,23.29,23.37,23.28,23.37,225600.0,19.8899,19.9582,19.8814,19.9582,225600.0
2012-07-16 10:20:00,23.38,23.43,23.35,23.43,206800.0,19.9668,20.0095,19.9412,20.0095,206800.0
2012-07-16 10:25:00,23.43,23.44,23.4,23.41,202800.0,20.0095,20.018,19.9839,19.9924,202800.0
2012-07-16 10:30:00,23.41,23.44,23.41,23.42,147600.0,19.9924,20.018,19.9924,20.0009,147600.0
2012-07-16 10:35:00,23.43,23.45,23.42,23.44,87200.0,20.0095,20.0266,20.0009,20.018,87200.0
2012-07-16 10:40:00,23.44,23.45,23.42,23.45,97600.0,20.018,20.0266,20.0009,20.0266,97600.0
2012-07-16 10:45:00,23.45,23.48,23.42,23.42,122000.0,20.0266,20.0522,20.0009,20.0009,122000.0
2012-07-16 10:50:00,23.42,23.44,23.41,23.42,76400.0,20.0009,20.018,19.9924,20.0009,76400.0
2012-07-16 10:55:00,23.42,23.42,23.38,23.41,140400.0,20.0009,20.0009,19.9668,19.9924,140400.0
2012-07-16 11:00:00,23.41,23.42,23.39,23.41,126000.0,19.9924,20.0009,19.9753,19.9924,126000.0
2012-07-16 11:05:00,23.41,23.43,23.41,23.43,83600.0,19.9924,20.0095,19.9924,20.0095,83600.0
2012-07-16 11:10:00,23.43,23.45,23.42,23.44,142800.0,20.0095,20.0266,20.0009,20.018,142800.0
2012-07-16 11:15:00,23.45,23.47,23.43,23.45,104400.0,20.0266,20.0436,20.0095,20.0266,104400.0
2012-07-16 11:20:00,23.45,23.46,23.44,23.45,92400.0,20.0266,20.0351,20.018,20.0266,92400.0
2012-07-16 11:25:00,23.45,23.46,23.44,23.44,96800.0,20.0266,20.0351,20.018,20.018,96800.0
2012-07-16 11:30:00,23.44,23.44,23.42,23.43,176400.0,20.018,20.018,20.0009,20.0095,176400.0
2012-07-16 11:35:00,23.43,23.47,23.43,23.46,219200.0,20.0095,20.0436,20.0095,20.0351,219200.0
2012-07-16 11:40:00,23.46,23.46,23.41,23.42,89600.0,20.0351,20.0351,19.9924,20.0009,89600.0
2012-07-16 11:45:00,23.42,23.43,23.39,23.4,125200.0,20.0009,20.0095,19.9753,19.9839,125200.0
2012-07-16 11:50:00,23.4,23.43,23.4,23.41,105200.0,19.9839,20.0095,19.9839,19.9924,105200.0
2012-07-16 11:55:00,23.41,23.42,23.39,23.42,66400.0,19.9924,20.0009,19.9753,20.0009,66400.0
2012-07-16 12:00:00,23.42,23.46,23.41,23.46,59600.0,20.0009,20.0351,19.9924,20.0351,59600.0
2012-07-16 12:05:00,23.46,23.46,23.43,23.44,94000.0,20.0351,20.0351,20.0095,20.018,94000.0
2012-07-16 12:10:00,23.45,23.45,23.43,23.43,89200.0,20.0266,20.0266,20.0095,20.0095,89200.0
2012-07-16 12:15:00,23.43,23.44,23.38,23.38,99600.0,20.0095,20.018,19.9668,19.9668,99600.0
2012-07-16 12:20:00,23.39,23.39,23.35,23.35,61600.0,19.9753,19.9753,19.9412,19.9412,61600.0
2012-07-16 12:25:00,23.35,23.35,23.32,23.32,106000.0,19.9412,19.9412,19.9155,19.9155,106000.0
2012-07-16 12:30:00,23.32,23.34,23.31,23.31,169200.0,19.9155,19.9326,19.907,19.907,169200.0
2012-07-16 12:35:00,23.31,23.31,23.27,23.27,73200.0,19.907,19.907,19.8728,19.8728,73200.0
2012-07-16 12:40:00,23.28,23.33,23.27,23.31,140000.0,19.8814,19.9241,19.8728,19.907,140000.0
2012-07-16 12:45:00,23.31,23.32,23.31,23.32,58800.0,19.907,19.9155,19.907,19.9155,58800.0
2012-07-16 12:50:00,23.31,23.34,23.31,23.34,104800.0,19.907,19.9326,19.907,19.9326,104800.0
2012-07-16 12:55:00,23.34,23.36,23.34,23.35,88800.0,19.9326,19.9497,19.9326,19.9412,88800.0
2012-07-16 13:00:00,23.35,23.37,23.35,23.35,82400.0,19.9412,19.9582,19.9412,19.9412,82400.0
2012-07-16 13:05:00,23.35,23.36,23.34,23.34,104400.0,19.9412,19.9497,19.9326,19.9326,104400.0
2012-07-16 13:10:00,23.34,23.35,23.33,23.34,112400.0,19.9326,19.9412,19.9241,19.9326,112400.0
2012-07-16 13:15:00,23.35,23.35,23.31,23.33,61200.0,19.9412,19.9412,19.907,19.9241,61200.0
2012-07-16 13:20:00,23.34,23.34,23.31,23.31,50800.0,19.9326,19.9326,19.907,19.907,50800.0
2012-07-16 13:25:00,23.31,23.33,23.31,23.31,78400.0,19.907,19.9241,19.907,19.907,78400.0
2012-07-16 13:30:00,23.31,23.33,23.31,23.32,65600.0,19.907,19.9241,19.907,19.9155,65600.0
2012-07-16 13:35:00,23.32,23.32,23.3,23.31,56400.0,19.9155,19.9155,19.8985,19.907,56400.0
2012-07-16 13:40:00,23.3,23.31,23.29,23.3,49600.0,19.8985,19.907,19.8899,19.8985,49600.0
2012-07-16 13:45:00,23.3,23.34,23.3,23.3,121200.0,19.8985,19.9326,19.8985,19.8985,121200.0
2012-07-16 13:50:00,23.3,23.3,23.26,23.29,176000.0,19.8985,19.8985,19.8643,19.8899,176000.0
2012-07-16 13:55:00,23.29,23.31,23.28,23.28,69200.0,19.8899,19.907,19.8814,19.8814,69200.0
2012-07-16 14:00:00,23.29,23.32,23.29,23.3,127200.0,19.8899,19.9155,19.8899,19.8985,127200.0
2012-07-16 14:05:00,23.3,23.33,23.3,23.33,75200.0,19.8985,19.9241,19.8985,19.9241,75200.0
2012-07-16 14:10:00,23.33,23.34,23.32,23.32,94000.0,19.9241,19.9326,19.9155,19.9155,94000.0
2012-07-16 14:15:00,23.32,23.36,23.31,23.36,122800.0,19.9155,19.9497,19.907,19.9497,122800.0
2012-07-16 14:20:00,23.36,23.38,23.36,23.37,157200.0,19.9497,19.9668,19.9497,19.9582,157200.0
2012-07-16 14:25:00,23.37,23.37,23.35,23.35,53200.0,19.9582,19.9582,19.9412,19.9412,53200.0
2012-07-16 14:30:00,23.36,23.36,23.33,23.33,42800.0,19.9497,19.9497,19.9241,19.9241,42800.0
2012-07-16 14:35:00,23.33,23.35,23.33,23.34,58800.0,19.9241,19.9412,19.9241,19.9326,58800.0
2012-07-16 14:40:00,23.34,23.35,23.34,23.35,74000.0,19.9326,19.9412,19.9326,19.9412,74000.0
2012-07-16 14:45:00,23.35,23.37,23.35,23.36,112000.0,19.9412,19.9582,19.9412,19.9497,112000.0
2012-07-16 14:50:00,23.36,23.38,23.34,23.35,82000.0,19.9497,19.9668,19.9326,19.9412,82000.0
2012-07-16 14:55:00,23.35,23.37,23.35,23.36,62800.0,19.9412,19.9582,19.9412,19.9497,62800.0
2012-07-16 15:00:00,23.36,23.36,23.34,23.36,152800.0,19.9497,19.9497,19.9326,19.9497,152800.0
2012-07-16 15:05:00,23.36,23.36,23.33,23.33,112800.0,19.9497,19.9497,19.9241,19.9241,112800.0
2012-07-16 15:10:00,23.33,23.34,23.32,23.34,94400.0,19.9241,19.9326,19.9155,19.9326,94400.0
2012-07-16 15:15:00,23.34,23.35,23.33,23.34,128400.0,19.9326,19.9412,19.9241,19.9326,128400.0
2012-07-16 15:20:00,23.34,23.34,23.32,23.32,103600.0,19.9326,19.9326,19.9155,19.9155,103600.0
2012-07-16 15:25:00,23.32,23.32,23.3,23.3,214400.0,19.9155,19.9155,19.8985,19.8985,214400.0
2012-07-16 15:30:00,23.31,23.32,23.29,23.32,157600.0,19.907,19.9155,19.8899,19.9155,157600.0
2012-07-16 15:35:00,23.32,23.32,23.27,23.29,161600.0,19.9155,19.9155,19.8728,19.8899,161600.0
2012-07-16 15:40:00,23.29,23.29,23.25,23.27,178800.0,19.8899,19.8899,19.8558,19.8728,178800.0
2012-07-16 15:45:00,23.28,23.29,23.23,23.24,399600.0,19.8814,19.8899,19.8387,19.8472,399600.0
2012-07-16 15:50:00,23.24,23.25,23.22,23.25,532800.0,19.8472,19.8558,19.8301,19.8558,532800.0
2012-07-16 15:55:00,23.25,23.26,23.25,23.26,758800.0,19.8558,19.8643,19.8558,19.8643,758800.0
2012-07-17 09:30:00,23.12,23.36,23.1,23.17,853600.0,19.7447,19.9497,19.7277,19.7874,853600.0
2012-07-17 09:35:00,23.17,23.25,23.15,23.15,365600.0,19.7874,19.8558,19.7704,19.7704,365600.0
2012-07-17 09:40:00,23.15,23.25,23.14,23.14,253600.0,19.7704,19.8558,19.7618,19.7618,253600.0
2012-07-17 09:45:00,23.15,23.18,23.1,23.16,131200.0,19.7704,19.796,19.7277,19.7789,131200.0
2012-07-17 09:50:00,23.16,23.16,23.08,23.1,198000.0,19.7789,19.7789,19.7106,19.7277,198000.0
2012-07-17 09:55:00,23.1,23.21,23.1,23.18,148400.0,19.7277,19.8216,19.7277,19.796,148400.0
2012-07-17 10:00:00,23.18,23.18,23.04,23.05,312000.0,19.796,19.796,19.6764,19.685,312000.0
2012-07-17 10:05:00,23.04,23.06,23.02,23.04,150400.0,19.6764,19.6935,19.6593,19.6764,150400.0
2012-07-17 10:10:00,23.05,23.11,23.03,23.11,171600.0,19.685,19.7362,19.6679,19.7362,171600.0
2012-07-17 10:15:00,23.1,23.15,23.09,23.13,148400.0,19.7277,19.7704,19.7191,19.7533,148400.0
2012-07-17 10:20:00,23.12,23.15,23.08,23.14,179600.0,19.7447,19.7704,19.7106,19.7618,179600.0
2012-07-17 10:25:00,23.14,23.16,23.13,23.14,88800.0,19.7618,19.7789,19.7533,19.7618,88800.0
2012-07-17 10:30:00,23.15,23.17,23.13,23.15,97200.0,19.7704,19.7874,19.7533,19.7704,97200.0
2012-07-17 10:35:00,23.15,23.16,23.06,23.07,99200.0,19.7704,19.7789,19.6935,19.702,99200.0
2012-07-17 10:40:00,23.07,23.09,23.05,23.06,65200.0,19.702,19.7191,19.685,19.6935,65200.0
2012-07-17 10:45:00,23.05,23.05,23.0,23.01,119600.0,19.685,19.685,19.6423,19.6508,119600.0
2012-07-17 10:50:00,23.0,23.04,22.98,23.02,161600.0,19.6423,19.6764,19.6252,19.6593,161600.0
2012-07-17 10:55:00,23.02,23.03,22.99,23.01,90400.0,19.6593,19.6679,19.6337,19.6508,90400.0
2012-07-17 11:00:00,23.01,23.04,23.0,23.03,204800.0,19.6508,19.6764,19.6423,19.6679,204800.0
2012-07-17 11:05:00,23.03,23.08,23.02,23.08,118000.0,19.6679,19.7106,19.6593,19.7106,118000.0
2012-07-17 11:10:00,23.08,23.09,23.04,23.05,168400.0,19.7106,19.7191,19.6764,19.685,168400.0
2012-07-17 11:15:00,23.05,23.05,23.01,23.02,112400.0,19.685,19.685,19.6508,19.6593,112400.0
2012-07-17 11:20:00,23.03,23.06,23.03,23.04,91600.0,19.6679,19.6935,19.6679,19.6764,91600.0
2012-07-17 11:25:00,23.04,23.05,23.02,23.04,46000.0,19.6764,19.685,19.6593,19.6764,46000.0
2012-07-17 11:30:00,23.04,23.06,23.01,23.05,89200.0,19.6764,19.6935,19.6508,19.685,89200.0
2012-07-17 11:35:00,23.02,23.09,23.02,23.06,91600.0,19.6593,19.7191,19.6593,19.6935,91600.0
2012-07-17 11:40:00,23.07,23.08,23.06,23.07,40400.0,19.702,19.7106,19.6935,19.702,40400.0
2012-07-17 11:45:00,23.08,23.08,23.05,23.06,96800.0,19.7106,19.7106,19.685,19.6935,96800.0
2012-07-17 11:50:00,23.06,23.07,23.03,23.04,72400.0,19.6935,19.702,19.6679,19.6764,72400.0
2012-07-17 11:55:00,23.04,23.11,23.04,23.1,196000.0,19.6764,19.7362,19.6764,19.7277,196000.0
2012-07-17 12:00:00,23.11,23.15,23.11,23.15,105200.0,19.7362,19.7704,19.7362,19.7704,105200.0
2012-07-17 12:05:00,23.15,23.19,23.15,23.18,82000.0,19.7704,19.8045,19.7704,19.796,82000.0
2012-07-17 12:10:00,23.19,23.21,23.17,23.18,74400.0,19.8045,19.8216,19.7874,19.796,74400.0
2012-07-17 12:15:00,23.18,23.21,23.18,23.2,70400.0,19.796,19.8216,19.796,19.8131,70400.0
2012-07-17 12:20:00,23.2,23.24,23.19,23.23,68400.0,19.8131,19.8472,19.8045,19.8387,68400.0
2012-07-17 12:25:00,23.23,23.23,23.2,23.21,86400.0,19.8387,19.8387,19.8131,19.8216,86400.0
2012-07-17 12:30:00,23.21,23.23,23.21,23.22,40400.0,19.8216,19.8387,19.8216,19.8301,40400.0
2012-07-17 12:35:00,23.22,23.23,23.21,23.23,109200.0,19.8301,19.8387,19.8216,19.8387,109200.0
2012-07-17 12:40:00,23.23,23.24,23.2,23.2,101200.0,19.8387,19.8472,19.8131,19.8131,101200.0
2012-07-17 12:45:00,23.2,23.24,23.2,23.22,39600.0,19.8131,19.8472,19.8131,19.8301,39600.0
2012-07-17 12:50:00,23.23,23.23,23.22,23.22,33600.0,19.8387,19.8387,19.8301,19.8301,33600.0
2012-07-17 12:55:00,23.23,23.23,23.16,23.16,96000.0,19.8387,19.8387,19.7789,19.7789,96000.0
2012-07-17 13:00:00,23.16,23.18,23.15,23.17,61600.0,19.7789,19.796,19.7704,19.7874,61600.0
2012-07-17 13:05:00,23.17,23.2,23.17,23.2,52400.0,19.7874,19.8131,19.7874,19.8131,52400.0
2012-07-17 13:10:00,23.2,23.21,23.18,23.19,48000.0,19.8131,19.8216,19.796,19.8045,48000.0
2012-07-17 13:15:00,23.2,23.21,23.17,23.17,50000.0,19.8131,19.8216,19.7874,19.7874,50000.0
2012-07-17 13:20:00,23.17,23.2,23.16,23.2,94000.0,19.7874,19.8131,19.7789,19.8131,94000.0
2012-07-17 13:25:00,23.2,23.21,23.19,23.2,54000.0,19.8131,19.8216,19.8045,19.8131,54000.0
2012-07-17 13:30:00,23.2,23.23,23.2,23.22,122800.0,19.8131,19.8387,19.8131,19.8301,122800.0
2012-07-17 13:35:00,23.22,23.23,23.22,23.22,72000.0,19.8301,19.8387,19.8301,19.8301,72000.0
2012-07-17 13:40:00,23.22,23.24,23.22,23.22,81600.0,19.8301,19.8472,19.8301,19.8301,81600.0
2012-07-17 13:45:00,23.22,23.22,23.2,23.22,57600.0,19.8301,19.8301,19.8131,19.8301,57600.0
2012-07-17 13:50:00,23.22,23.23,23.19,23.2,121600.0,19.8301,19.8387,19.8045,19.8131,121600.0
2012-07-17 13:55:00,23.2,23.22,23.2,23.22,41200.0,19.8131,19.8301,19.8131,19.8301,41200.0
2012-07-17 14:00:00,23.22,23.23,23.21,23.22,69600.0,19.8301,19.8387,19.8216,19.8301,69600.0
2012-07-17 14:05:00,23.22,23.22,23.2,23.21,113600.0,19.8301,19.8301,19.8131,19.8216,113600.0
2012-07-17 14:10:00,23.22,23.23,23.2,23.21,80800.0,19.8301,19.8387,19.8131,19.8216,80800.0
2012-07-17 14:15:00,23.21,23.22,23.2,23.2,76400.0,19.8216,19.8301,19.8131,19.8131,76400.0
2012-07-17 14:20:00,23.2,23.23,23.2,23.23,69600.0,19.8131,19.8387,19.8131,19.8387,69600.0
2012-07-17 14:25:00,23.24,23.24,23.2,23.22,65200.0,19.8472,19.8472,19.8131,19.8301,65200.0
2012-07-17 14:30:00,23.23,23.25,23.23,23.25,67600.0,19.8387,19.8558,19.8387,19.8558,67600.0
2012-07-17 14:35:00,23.25,23.25,23.21,23.21,75600.0,19.8558,19.8558,19.8216,19.8216,75600.0
2012-07-17 14:40:00,23.21,23.22,23.19,23.21,106000.0,19.8216,19.8301,19.8045,19.8216,106000.0
2012-07-17 14:45:00,23.21,23.22,23.19,23.2,83600.0,19.8216,19.8301,19.8045,19.8131,83600.0
2012-07-17 14:50:00,23.2,23.2,23.17,23.2,100800.0,19.8131,19.8131,19.7874,19.8131,100800.0
2012-07-17 14:55:00,23.2,23.23,23.18,23.18,95600.0,19.8131,19.8387,19.796,19.796,95600.0
2012-07-17 15:00:00,23.18,23.22,23.18,23.2,118800.0,19.796,19.8301,19.796,19.8131,118800.0
2012-07-17 15:05:00,23.2,23.21,23.19,23.2,70800.0,19.8131,19.8216,19.8045,19.8131,70800.0
2012-07-17 15:10:00,23.2,23.21,23.18,23.19,93600.0,19.8131,19.8216,19.796,19.8045,93600.0
2012-07-17 15:15:00,23.19,23.23,23.19,23.23,104400.0,19.8045,19.8387,19.8045,19.8387,104400.0
2012-07-17 15:20:00,23.23,23.23,23.19,23.2,134000.0,19.8387,19.8387,19.8045,19.8131,134000.0
2012-07-17 15:25:00,23.2,23.21,23.17,23.17,99200.0,19.8131,19.8216,19.7874,19.7874,99200.0
2012-07-17 15:30:00,23.17,23.18,23.17,23.18,138000.0,19.7874,19.796,19.7874,19.796,138000.0
2012-07-17 15:35:00,23.17,23.17,23.09,23.09,353200.0,19.7874,19.7874,19.7191,19.7191,353200.0
2012-07-17 15:40:00,23.09,23.15,23.09,23.12,219200.0,19.7191,19.7704,19.7191,19.7447,219200.0
2012-07-17 15:45:00,23.13,23.18,23.12,23.17,235600.0,19.7533,19.796,19.7447,19.7874,235600.0
2012-07-17 15:50:00,23.17,23.2,23.17,23.17,270000.0,19.7874,19.8131,19.7874,19.7874,270000.0
2012-07-17 15:55:00,23.17,23.19,23.16,23.19,344800.0,19.7874,19.8045,19.7789,19.8045,344800.0
2012-07-18 09:30:00,23.12,23.13,23.06,23.09,244400.0,19.7447,19.7533,19.6935,19.7191,244400.0
2012-07-18 09:35:00,23.08,23.12,23.0,23.05,546800.0,19.7106,19.7447,19.6423,19.685,546800.0
2012-07-18 09:40:00,23.06,23.19,23.05,23.18,118400.0,19.6935,19.8045,19.685,19.796,118400.0
2012-07-18 09:45:00,23.18,23.22,23.14,23.17,85600.0,19.796,19.8301,19.7618,19.7874,85600.0
2012-07-18 09:50:00,23.18,23.25,23.17,23.25,172800.0,19.796,19.8558,19.7874,19.8558,172800.0
2012-07-18 09:55:00,23.25,23.28,23.24,23.24,74000.0,19.8558,19.8814,19.8472,19.8472,74000.0
2012-07-18 10:00:00,23.25,23.34,23.24,23.32,233600.0,19.8558,19.9326,19.8472,19.9155,233600.0
2012-07-18 10:05:00,23.31,23.32,23.28,23.29,216000.0,19.907,19.9155,19.8814,19.8899,216000.0
2012-07-18 10:10:00,23.28,23.31,23.27,23.28,60000.0,19.8814,19.907,19.8728,19.8814,60000.0
2012-07-18 10:15:00,23.28,23.28,23.25,23.28,251200.0,19.8814,19.8814,19.8558,19.8814,251200.0
2012-07-18 10:20:00,23.29,23.3,23.25,23.26,178800.0,19.8899,19.8985,19.8558,19.8643,178800.0
2012-07-18 10:25:00,23.27,23.28,23.25,23.25,222400.0,19.8728,19.8814,19.8558,19.8558,222400.0
2012-07-18 10:30:00,23.26,23.28,23.25,23.26,179200.0,19.8643,19.8814,19.8558,19.8643,179200.0
2012-07-18 10:35:00,23.26,23.31,23.26,23.29,109600.0,19.8643,19.907,19.8643,19.8899,109600.0
2012-07-18 10:40:00,23.3,23.35,23.29,23.34,126400.0,19.8985,19.9412,19.8899,19.9326,126400.0
2012-07-18 10:45:00,23.34,23.39,23.33,23.38,125600.0,19.9326,19.9753,19.9241,19.9668,125600.0
2012-07-18 10:50:00,23.38,23.45,23.38,23.44,156800.0,19.9668,20.0266,19.9668,20.018,156800.0
2012-07-18 10:55:00,23.45,23.46,23.39,23.4,124000.0,20.0266,20.0351,19.9753,19.9839,124000.0
2012-07-18 11:00:00,23.41,23.41,23.36,23.38,112400.0,19.9924,19.9924,19.9497,19.9668,112400.0
2012-07-18 11:05:00,23.38,23.4,23.37,23.4,108800.0,19.9668,19.9839,19.9582,19.9839,108800.0
2012-07-18 11:10:00,23.4,23.48,23.4,23.46,268400.0,19.9839,20.0522,19.9839,20.0351,268400.0
2012-07-18 11:15:00,23.46,23.49,23.46,23.47,160400.0,20.0351,20.0607,20.0351,20.0436,160400.0
2012-07-18 11:20:00,23.48,23.52,23.47,23.52,168800.0,20.0522,20.0864,20.0436,20.0864,168800.0
2012-07-18 11:25:00,23.52,23.53,23.49,23.5,68000.0,20.0864,20.0949,20.0607,20.0693,68000.0
2012-07-18 11:30:00,23.52,23.54,23.49,23.49,112400.0,20.0864,20.1034,20.0607,20.0607,112400.0
2012-07-18 11:35:00,23.49,23.51,23.49,23.5,80800.0,20.0607,20.0778,20.0607,20.0693,80800.0
2012-07-18 11:40:00,23.49,23.5,23.48,23.49,54000.0,20.0607,20.0693,20.0522,20.0607,54000.0
2012-07-18 11:45:00,23.49,23.54,23.49,23.54,95200.0,20.0607,20.1034,20.0607,20.1034,95200.0
2012-07-18 11:50:00,23.54,23.61,23.54,23.61,106800.0,20.1034,20.1632,20.1034,20.1632,106800.0
2012-07-18 11:55:00,23.61,23.66,23.6,23.66,118000.0,20.1632,20.2059,20.1547,20.2059,118000.0
2012-07-18 12:00:00,23.65,23.66,23.64,23.65,92800.0,20.1974,20.2059,20.1888,20.1974,92800.0
2012-07-18 12:05:00,23.65,23.67,23.65,23.66,124800.0,20.1974,20.2145,20.1974,20.2059,124800.0
2012-07-18 12:10:00,23.66,23.67,23.64,23.64,112400.0,20.2059,20.2145,20.1888,20.1888,112400.0
2012-07-18 12:15:00,23.64,23.66,23.63,23.66,86000.0,20.1888,20.2059,20.1803,20.2059,86000.0
2012-07-18 12:20:00,23.66,23.7,23.66,23.69,82400.0,20.2059,20.2401,20.2059,20.2315,82400.0
2012-07-18 12:25:00,23.69,23.7,23.67,23.67,68800.0,20.2315,20.2401,20.2145,20.2145,68800.0
2012-07-18 12:30:00,23.67,23.69,23.67,23.68,110800.0,20.2145,20.2315,20.2145,20.223,110800.0
2012-07-18 12:35:00,23.68,23.68,23.66,23.66,92000.0,20.223,20.223,20.2059,20.2059,92000.0
2012-07-18 12:40:00,23.66,23.66,23.64,23.65,56400.0,20.2059,20.2059,20.1888,20.1974,56400.0
2012-07-18 12:45:00,23.65,23.65,23.64,23.65,41200.0,20.1974,20.1974,20.1888,20.1974,41200.0
2012-07-18 12:50:00,23.65,23.66,23.64,23.66,60800.0,20.1974,20.2059,20.1888,20.2059,60800.0
2012-07-18 12:55:00,23.66,23.68,23.66,23.68,52000.0,20.2059,20.223,20.2059,20.223,52000.0
2012-07-18 13:00:00,23.68,23.7,23.68,23.68,70400.0,20.223,20.2401,20.223,20.223,70400.0
2012-07-18 13:05:00,23.69,23.7,23.68,23.7,76000.0,20.2315,20.2401,20.223,20.2401,76000.0
2012-07-18 13:10:00,23.7,23.74,23.7,23.74,134400.0,20.2401,20.2742,20.2401,20.2742,134400.0
2012-07-18 13:15:00,23.74,23.74,23.71,23.72,95600.0,20.2742,20.2742,20.2486,20.2572,95600.0
2012-07-18 13:20:00,23.72,23.73,23.7,23.7,70800.0,20.2572,20.2657,20.2401,20.2401,70800.0
2012-07-18 13:25:00,23.7,23.71,23.68,23.69,114400.0,20.2401,20.2486,20.223,20.2315,114400.0
2012-07-18 13:30:00,23.68,23.68,23.67,23.67,111600.0,20.223,20.223,20.2145,20.2145,111600.0
2012-07-18 13:35:00,23.67,23.69,23.67,23.68,131200.0,20.2145,20.2315,20.2145,20.223,131200.0
2012-07-18 13:40:00,23.68,23.7,23.68,23.7,118400.0,20.223,20.2401,20.223,20.2401,118400.0
2012-07-18 13:45:00,23.7,23.71,23.69,23.7,72400.0,20.2401,20.2486,20.2315,20.2401,72400.0
2012-07-18 13:50:00,23.7,23.71,23.68,23.68,90800.0,20.2401,20.2486,20.223,20.223,90800.0
2012-07-18 13:55:00,23.68,23.68,23.65,23.67,107200.0,20.223,20.223,20.1974,20.2145,107200.0
2012-07-18 14:00:00,23.67,23.69,23.66,23.68,76000.0,20.2145,20.2315,20.2059,20.223,76000.0
2012-07-18 14:05:00,23.68,23.68,23.66,23.66,91600.0,20.223,20.223,20.2059,20.2059,91600.0
2012-07-18 14:10:00,23.66,23.66,23.63,23.66,110800.0,20.2059,20.2059,20.1803,20.2059,110800.0
2012-07-18 14:15:00,23.65,23.68,23.65,23.67,109600.0,20.1974,20.223,20.1974,20.2145,109600.0
2012-07-18 14:20:00,23.68,23.72,23.67,23.7,179600.0,20.223,20.2572,20.2145,20.2401,179600.0
2012-07-18 14:25:00,23.7,23.7,23.64,23.66,98800.0,20.2401,20.2401,20.1888,20.2059,98800.0
2012-07-18 14:30:00,23.66,23.68,23.65,23.66,124000.0,20.2059,20.223,20.1974,20.2059,124000.0
2012-07-18 14:35:00,23.66,23.68,23.66,23.67,81200.0,20.2059,20.223,20.2059,20.2145,81200.0
2012-07-18 14:40:00,23.67,23.67,23.59,23.61,94400.0,20.2145,20.2145,20.1461,20.1632,94400.0
2012-07-18 14:45:00,23.61,23.61,23.57,23.58,110400.0,20.1632,20.1632,20.1291,20.1376,110400.0
2012-07-18 14:50:00,23.59,23.61,23.58,23.61,63600.0,20.1461,20.1632,20.1376,20.1632,63600.0
2012-07-18 14:55:00,23.61,23.63,23.6,23.63,104400.0,20.1632,20.1803,20.1547,20.1803,104400.0
2012-07-18 15:00:00,23.63,23.64,23.63,23.63,103600.0,20.1803,20.1888,20.1803,20.1803,103600.0
2012-07-18 15:05:00,23.63,23.63,23.6,23.6,68800.0,20.1803,20.1803,20.1547,20.1547,68800.0
2012-07-18 15:10:00,23.6,23.64,23.6,23.64,119200.0,20.1547,20.1888,20.1547,20.1888,119200.0
2012-07-18 15:15:00,23.63,23.65,23.63,23.63,170800.0,20.1803,20.1974,20.1803,20.1803,170800.0
2012-07-18 15:20:00,23.63,23.66,23.62,23.63,123600.0,20.1803,20.2059,20.1718,20.1803,123600.0
2012-07-18 15:25:00,23.63,23.64,23.61,23.64,135600.0,20.1803,20.1888,20.1632,20.1888,135600.0
2012-07-18 15:30:00,23.64,23.67,23.64,23.67,152800.0,20.1888,20.2145,20.1888,20.2145,152800.0
2012-07-18 15:35:00,23.67,23.68,23.66,23.68,140000.0,20.2145,20.223,20.2059,20.223,140000.0
2012-07-18 15:40:00,23.68,23.69,23.67,23.68,196800.0,20.223,20.2315,20.2145,20.223,196800.0
2012-07-18 15:45:00,23.68,23.68,23.65,23.67,208000.0,20.223,20.223,20.1974,20.2145,208000.0
2012-07-18 15:50:00,23.67,23.67,23.64,23.64,220000.0,20.2145,20.2145,20.1888,20.1888,220000.0
2012-07-18 15:55:00,23.64,23.67,23.63,23.66,348000.0,20.1888,20.2145,20.1803,20.2059,348000.0
2012-07-19 09:30:00,23.8,23.8,23.61,23.7,252000.0,20.3255,20.3255,20.1632,20.2401,252000.0
2012-07-19 09:35:00,23.72,23.75,23.7,23.73,85600.0,20.2572,20.2828,20.2401,20.2657,85600.0
2012-07-19 09:40:00,23.74,23.81,23.74,23.78,259200.0,20.2742,20.334,20.2742,20.3084,259200.0
2012-07-19 09:45:00,23.79,23.84,23.78,23.79,180800.0,20.3169,20.3596,20.3084,20.3169,180800.0
2012-07-19 09:50:00,23.78,23.86,23.78,23.81,252800.0,20.3084,20.3767,20.3084,20.334,252800.0
2012-07-19 09:55:00,23.82,23.82,23.75,23.77,95600.0,20.3426,20.3426,20.2828,20.2999,95600.0
2012-07-19 10:00:00,23.77,23.77,23.68,23.75,123600.0,20.2999,20.2999,20.223,20.2828,123600.0
2012-07-19 10:05:00,23.76,23.76,23.61,23.63,219600.0,20.2913,20.2913,20.1632,20.1803,219600.0
2012-07-19 10:10:00,23.64,23.66,23.53,23.63,251200.0,20.1888,20.2059,20.0949,20.1803,251200.0
2012-07-19 10:15:00,23.63,23.7,23.63,23.68,356400.0,20.1803,20.2401,20.1803,20.223,356400.0
2012-07-19 10:20:00,23.68,23.7,23.61,23.67,165600.0,20.223,20.2401,20.1632,20.2145,165600.0
2012-07-19 10:25:00,23.67,23.73,23.66,23.66,156000.0,20.2145,20.2657,20.2059,20.2059,156000.0
2012-07-19 10:30:00,23.66,23.71,23.63,23.71,100800.0,20.2059,20.2486,20.1803,20.2486,100800.0
2012-07-19 10:35:00,23.71,23.75,23.7,23.72,64000.0,20.2486,20.2828,20.2401,20.2572,64000.0
2012-07-19 10:40:00,23.72,23.75,23.7,23.75,101600.0,20.2572,20.2828,20.2401,20.2828,101600.0
2012-07-19 10:45:00,23.75,23.75,23.7,23.73,193200.0,20.2828,20.2828,20.2401,20.2657,193200.0
2012-07-19 10:50:00,23.73,23.77,23.72,23.76,73200.0,20.2657,20.2999,20.2572,20.2913,73200.0
2012-07-19 10:55:00,23.77,23.79,23.75,23.75,93200.0,20.2999,20.3169,20.2828,20.2828,93200.0
2012-07-19 11:00:00,23.76,23.79,23.76,23.78,98800.0,20.2913,20.3169,20.2913,20.3084,98800.0
2012-07-19 11:05:00,23.78,23.86,23.78,23.86,253600.0,20.3084,20.3767,20.3084,20.3767,253600.0
2012-07-19 11:10:00,23.86,23.86,23.82,23.82,324800.0,20.3767,20.3767,20.3426,20.3426,324800.0
2012-07-19 11:15:00,23.82,23.82,23.78,23.79,153200.0,20.3426,20.3426,20.3084,20.3169,153200.0
2012-07-19 11:20:00,23.79,23.8,23.75,23.75,130000.0,20.3169,20.3255,20.2828,20.2828,130000.0
2012-07-19 11:25:00,23.75,23.79,23.74,23.78,101600.0,20.2828,20.3169,20.2742,20.3084,101600.0
2012-07-19 11:30:00,23.78,23.81,23.76,23.77,122000.0,20.3084,20.334,20.2913,20.2999,122000.0
2012-07-19 11:35:00,23.78,23.81,23.78,23.79,108000.0,20.3084,20.334,20.3084,20.3169,108000.0
2012-07-19 11:40:00,23.79,23.84,23.79,23.83,79200.0,20.3169,20.3596,20.3169,20.3511,79200.0
2012-07-19 11:45:00,23.83,23.84,23.81,23.83,91200.0,20.3511,20.3596,20.334,20.3511,91200.0
2012-07-19 11:50:00,23.83,23.86,23.83,23.85,58800.0,20.3511,20.3767,20.3511,20.3682,58800.0
2012-07-19 11:55:00,23.85,23.88,23.85,23.86,85600.0,20.3682,20.3938,20.3682,20.3767,85600.0
2012-07-19 12:00:00,23.86,23.88,23.86,23.88,54400.0,20.3767,20.3938,20.3767,20.3938,54400.0
2012-07-19 12:05:00,23.88,23.9,23.87,23.89,78400.0,20.3938,20.4109,20.3853,20.4023,78400.0
2012-07-19 12:10:00,23.9,23.92,23.89,23.92,94000.0,20.4109,20.428,20.4023,20.428,94000.0
2012-07-19 12:15:00,23.92,23.96,23.92,23.95,105200.0,20.428,20.4621,20.428,20.4536,105200.0
2012-07-19 12:20:00,23.95,23.97,23.92,23.97,168000.0,20.4536,20.4707,20.428,20.4707,168000.0
2012-07-19 12:25:00,23.97,23.99,23.96,23.98,112000.0,20.4707,20.4877,20.4621,20.4792,112000.0
2012-07-19 12:30:00,23.98,24.0,23.97,23.98,56000.0,20.4792,20.4963,20.4707,20.4792,56000.0
2012-07-19 12:35:00,23.99,23.99,23.92,23.93,105600.0,20.4877,20.4877,20.428,20.4365,105600.0
2012-07-19 12:40:00,23.93,23.98,23.92,23.97,166400.0,20.4365,20.4792,20.428,20.4707,166400.0
2012-07-19 12:45:00,23.96,23.96,23.92,23.92,97600.0,20.4621,20.4621,20.428,20.428,97600.0
2012-07-19 12:50:00,23.93,23.93,23.86,23.87,176400.0,20.4365,20.4365,20.3767,20.3853,176400.0
2012-07-19 12:55:00,23.86,23.88,23.83,23.86,133200.0,20.3767,20.3938,20.3511,20.3767,133200.0
2012-07-19 13:00:00,23.86,23.9,23.85,23.87,92000.0,20.3767,20.4109,20.3682,20.3853,92000.0
2012-07-19 13:05:00,23.87,23.9,23.86,23.86,151200.0,20.3853,20.4109,20.3767,20.3767,151200.0
2012-07-19 13:10:00,23.86,23.86,23.84,23.84,67600.0,20.3767,20.3767,20.3596,20.3596,67600.0
2012-07-19 13:15:00,23.85,23.88,23.85,23.86,51200.0,20.3682,20.3938,20.3682,20.3767,51200.0
2012-07-19 13:20:00,23.86,23.86,23.83,23.85,54000.0,20.3767,20.3767,20.3511,20.3682,54000.0
2012-07-19 13:25:00,23.85,23.86,23.83,23.83,47600.0,20.3682,20.3767,20.3511,20.3511,47600.0
2012-07-19 13:30:00,23.83,23.83,23.81,23.81,73200.0,20.3511,20.3511,20.334,20.334,73200.0
2012-07-19 13:35:00,23.81,23.81,23.76,23.77,67200.0,20.334,20.334,20.2913,20.2999,67200.0
2012-07-19 13:40:00,23.77,23.79,23.75,23.75,86800.0,20.2999,20.3169,20.2828,20.2828,86800.0
2012-07-19 13:45:00,23.75,23.76,23.73,23.75,102400.0,20.2828,20.2913,20.2657,20.2828,102400.0
2012-07-19 13:50:00,23.75,23.76,23.72,23.72,75200.0,20.2828,20.2913,20.2572,20.2572,75200.0
2012-07-19 13:55:00,23.73,23.73,23.66,23.69,186800.0,20.2657,20.2657,20.2059,20.2315,186800.0
2012-07-19 14:00:00,23.7,23.76,23.69,23.75,143600.0,20.2401,20.2913,20.2315,20.2828,143600.0
2012-07-19 14:05:00,23.76,23.81,23.76,23.81,89200.0,20.2913,20.334,20.2913,20.334,89200.0
2012-07-19 14:10:00,23.81,23.82,23.77,23.81,91600.0,20.334,20.3426,20.2999,20.334,91600.0
2012-07-19 14:15:00,23.81,23.81,23.75,23.76,73200.0,20.334,20.334,20.2828,20.2913,73200.0
2012-07-19 14:20:00,23.76,23.78,23.74,23.75,94800.0,20.2913,20.3084,20.2742,20.2828,94800.0
2012-07-19 14:25:00,23.76,23.8,23.75,23.75,113200.0,20.2913,20.3255,20.2828,20.2828,113200.0
2012-07-19 14:30:00,23.79,23.83,23.77,23.83,140000.0,20.3169,20.3511,20.2999,20.3511,140000.0
2012-07-19 14:35:00,23.83,23.86,23.82,23.86,78000.0,20.3511,20.3767,20.3426,20.3767,78000.0
2012-07-19 14:40:00,23.86,23.86,23.84,23.84,84800.0,20.3767,20.3767,20.3596,20.3596,84800.0
2012-07-19 14:45:00,23.84,23.84,23.79,23.79,85600.0,20.3596,20.3596,20.3169,20.3169,85600.0
2012-07-19 14:50:00,23.8,23.8,23.75,23.76,91200.0,20.3255,20.3255,20.2828,20.2913,91200.0
2012-07-19 14:55:00,23.75,23.79,23.75,23.78,56800.0,20.2828,20.3169,20.2828,20.3084,56800.0
2012-07-19 15:00:00,23.78,23.81,23.78,23.79,70400.0,20.3084,20.334,20.3084,20.3169,70400.0
2012-07-19 15:05:00,23.8,23.82,23.79,23.82,83600.0,20.3255,20.3426,20.3169,20.3426,83600.0
2012-07-19 15:10:00,23.82,23.83,23.8,23.82,58000.0,20.3426,20.3511,20.3255,20.3426,58000.0
2012-07-19 15:15:00,23.82,23.83,23.8,23.82,84800.0,20.3426,20.3511,20.3255,20.3426,84800.0
2012-07-19 15:20:00,23.83,23.84,23.8,23.81,99200.0,20.3511,20.3596,20.3255,20.334,99200.0
2012-07-19 15:25:00,23.81,23.82,23.79,23.8,116800.0,20.334,20.3426,20.3169,20.3255,116800.0
2012-07-19 15:30:00,23.8,23.82,23.79,23.82,106400.0,20.3255,20.3426,20.3169,20.3426,106400.0
2012-07-19 15:35:00,23.82,23.83,23.78,23.79,204800.0,20.3426,20.3511,20.3084,20.3169,204800.0
2012-07-19 15:40:00,23.79,23.82,23.78,23.81,139200.0,20.3169,20.3426,20.3084,20.334,139200.0
2012-07-19 15:45:00,23.82,23.84,23.81,23.81,169600.0,20.3426,20.3596,20.334,20.334,169600.0
2012-07-19 15:50:00,23.82,23.83,23.79,23.79,242800.0,20.3426,20.3511,20.3169,20.3169,242800.0
2012-07-19 15:55:00,23.8,23.82,23.79,23.81,346800.0,20.3255,20.3426,20.3169,20.334,346800.0
2012-07-20 09:30:00,23.68,23.75,23.64,23.66,948400.0,20.223,20.2828,20.1888,20.2059,948400.0
2012-07-20 09:35:00,23.67,23.68,23.56,23.62,156800.0,20.2145,20.223,20.1205,20.1718,156800.0
2012-07-20 09:40:00,23.64,23.65,23.5,23.54,217200.0,20.1888,20.1974,20.0693,20.1034,217200.0
2012-07-20 09:45:00,23.54,23.58,23.48,23.5,116800.0,20.1034,20.1376,20.0522,20.0693,116800.0
2012-07-20 09:50:00,23.5,23.52,23.45,23.52,138000.0,20.0693,20.0864,20.0266,20.0864,138000.0
2012-07-20 09:55:00,23.52,23.55,23.45,23.54,297600.0,20.0864,20.112,20.0266,20.1034,297600.0
2012-07-20 10:00:00,23.55,23.55,23.48,23.52,116000.0,20.112,20.112,20.0522,20.0864,116000.0
2012-07-20 10:05:00,23.52,23.56,23.5,23.55,223200.0,20.0864,20.1205,20.0693,20.112,223200.0
2012-07-20 10:10:00,23.56,23.57,23.52,23.56,138400.0,20.1205,20.1291,20.0864,20.1205,138400.0
2012-07-20 10:15:00,23.57,23.57,23.53,23.53,118800.0,20.1291,20.1291,20.0949,20.0949,118800.0
2012-07-20 10:20:00,23.54,23.55,23.5,23.51,57600.0,20.1034,20.112,20.0693,20.0778,57600.0
2012-07-20 10:25:00,23.51,23.52,23.5,23.51,66400.0,20.0778,20.0864,20.0693,20.0778,66400.0
2012-07-20 10:30:00,23.51,23.51,23.47,23.48,92400.0,20.0778,20.0778,20.0436,20.0522,92400.0
2012-07-20 10:35:00,23.48,23.48,23.44,23.44,144400.0,20.0522,20.0522,20.018,20.018,144400.0
2012-07-20 10:40:00,23.44,23.44,23.4,23.43,99200.0,20.018,20.018,19.9839,20.0095,99200.0
2012-07-20 10:45:00,23.43,23.44,23.4,23.41,111600.0,20.0095,20.018,19.9839,19.9924,111600.0
2012-07-20 10:50:00,23.41,23.45,23.4,23.45,128000.0,19.9924,20.0266,19.9839,20.0266,128000.0
2012-07-20 10:55:00,23.45,23.47,23.41,23.46,233600.0,20.0266,20.0436,19.9924,20.0351,233600.0
2012-07-20 11:00:00,23.47,23.49,23.45,23.48,111600.0,20.0436,20.0607,20.0266,20.0522,111600.0
2012-07-20 11:05:00,23.47,23.5,23.46,23.47,126000.0,20.0436,20.0693,20.0351,20.0436,126000.0
2012-07-20 11:10:00,23.47,23.47,23.43,23.44,110800.0,20.0436,20.0436,20.0095,20.018,110800.0
2012-07-20 11:15:00,23.44,23.46,23.41,23.42,101600.0,20.018,20.0351,19.9924,20.0009,101600.0
2012-07-20 11:20:00,23.42,23.44,23.4,23.43,67600.0,20.0009,20.018,19.9839,20.0095,67600.0
2012-07-20 11:25:00,23.43,23.44,23.42,23.43,62400.0,20.0095,20.018,20.0009,20.0095,62400.0
2012-07-20 11:30:00,23.43,23.44,23.39,23.39,60000.0,20.0095,20.018,19.9753,19.9753,60000.0
2012-07-20 11:35:00,23.39,23.4,23.37,23.38,106800.0,19.9753,19.9839,19.9582,19.9668,106800.0
2012-07-20 11:40:00,23.39,23.39,23.36,23.38,188800.0,19.9753,19.9753,19.9497,19.9668,188800.0
2012-07-20 11:45:00,23.38,23.43,23.36,23.42,152800.0,19.9668,20.0095,19.9497,20.0009,152800.0
2012-07-20 11:50:00,23.42,23.42,23.38,23.38,57600.0,20.0009,20.0009,19.9668,19.9668,57600.0
2012-07-20 11:55:00,23.38,23.41,23.38,23.39,78400.0,19.9668,19.9924,19.9668,19.9753,78400.0
2012-07-20 12:00:00,23.39,23.4,23.37,23.38,64400.0,19.9753,19.9839,19.9582,19.9668,64400.0
2012-07-20 12:05:00,23.38,23.39,23.33,23.33,175200.0,19.9668,19.9753,19.9241,19.9241,175200.0
2012-07-20 12:10:00,23.33,23.34,23.31,23.31,167600.0,19.9241,19.9326,19.907,19.907,167600.0
2012-07-20 12:15:00,23.31,23.32,23.28,23.29,202400.0,19.907,19.9155,19.8814,19.8899,202400.0
2012-07-20 12:20:00,23.29,23.31,23.28,23.3,60400.0,19.8899,19.907,19.8814,19.8985,60400.0
2012-07-20 12:25:00,23.3,23.32,23.27,23.29,142800.0,19.8985,19.9155,19.8728,19.8899,142800.0
2012-07-20 12:30:00,23.29,23.3,23.27,23.3,120000.0,19.8899,19.8985,19.8728,19.8985,120000.0
2012-07-20 12:35:00,23.3,23.32,23.29,23.29,94000.0,19.8985,19.9155,19.8899,19.8899,94000.0
2012-07-20 12:40:00,23.29,23.3,23.28,23.28,79600.0,19.8899,19.8985,19.8814,19.8814,79600.0
2012-07-20 12:45:00,23.28,23.29,23.28,23.28,47200.0,19.8814,19.8899,19.8814,19.8814,47200.0
2012-07-20 12:50:00,23.28,23.33,23.28,23.32,94000.0,19.8814,19.9241,19.8814,19.9155,94000.0
2012-07-20 12:55:00,23.33,23.35,23.32,23.35,97200.0,19.9241,19.9412,19.9155,19.9412,97200.0
2012-07-20 13:00:00,23.35,23.37,23.34,23.34,94400.0,19.9412,19.9582,19.9326,19.9326,94400.0
2012-07-20 13:05:00,23.35,23.35,23.33,23.33,36800.0,19.9412,19.9412,19.9241,19.9241,36800.0
2012-07-20 13:10:00,23.34,23.38,23.33,23.36,82000.0,19.9326,19.9668,19.9241,19.9497,82000.0
2012-07-20 13:15:00,23.36,23.38,23.36,23.37,42400.0,19.9497,19.9668,19.9497,19.9582,42400.0
2012-07-20 13:20:00,23.37,23.37,23.33,23.33,69200.0,19.9582,19.9582,19.9241,19.9241,69200.0
2012-07-20 13:25:00,23.34,23.34,23.28,23.28,214000.0,19.9326,19.9326,19.8814,19.8814,214000.0
2012-07-20 13:30:00,23.28,23.3,23.26,23.29,226800.0,19.8814,19.8985,19.8643,19.8899,226800.0
2012-07-20 13:35:00,23.29,23.32,23.29,23.31,94400.0,19.8899,19.9155,19.8899,19.907,94400.0
2012-07-20 13:40:00,23.31,23.32,23.27,23.31,124400.0,19.907,19.9155,19.8728,19.907,124400.0
2012-07-20 13:45:00,23.32,23.34,23.32,23.33,57200.0,19.9155,19.9326,19.9155,19.9241,57200.0
2012-07-20 13:50:00,23.32,23.32,23.3,23.31,49200.0,19.9155,19.9155,19.8985,19.907,49200.0
2012-07-20 13:55:00,23.32,23.35,23.31,23.34,33200.0,19.9155,19.9412,19.907,19.9326,33200.0
2012-07-20 14:00:00,23.34,23.34,23.31,23.31,129200.0,19.9326,19.9326,19.907,19.907,129200.0
2012-07-20 14:05:00,23.3,23.31,23.27,23.3,162000.0,19.8985,19.907,19.8728,19.8985,162000.0
2012-07-20 14:10:00,23.3,23.34,23.3,23.34,56400.0,19.8985,19.9326,19.8985,19.9326,56400.0
2012-07-20 14:15:00,23.34,23.36,23.32,23.35,84800.0,19.9326,19.9497,19.9155,19.9412,84800.0
2012-07-20 14:20:00,23.35,23.36,23.31,23.31,108400.0,19.9412,19.9497,19.907,19.907,108400.0
2012-07-20 14:25:00,23.31,23.32,23.3,23.3,68400.0,19.907,19.9155,19.8985,19.8985,68400.0
2012-07-20 14:30:00,23.3,23.33,23.29,23.33,118400.0,19.8985,19.9241,19.8899,19.9241,118400.0
2012-07-20 14:35:00,23.33,23.33,23.31,23.31,76800.0,19.9241,19.9241,19.907,19.907,76800.0
2012-07-20 14:40:00,23.31,23.32,23.29,23.29,108400.0,19.907,19.9155,19.8899,19.8899,108400.0
2012-07-20 14:45:00,23.28,23.3,23.27,23.27,116000.0,19.8814,19.8985,19.8728,19.8728,116000.0
2012-07-20 14:50:00,23.27,23.3,23.27,23.3,50800.0,19.8728,19.8985,19.8728,19.8985,50800.0
2012-07-20 14:55:00,23.3,23.31,23.29,23.3,79200.0,19.8985,19.907,19.8899,19.8985,79200.0
2012-07-20 15:00:00,23.31,23.32,23.29,23.32,45600.0,19.907,19.9155,19.8899,19.9155,45600.0
2012-07-20 15:05:00,23.31,23.33,23.31,23.33,68800.0,19.907,19.9241,19.907,19.9241,68800.0
2012-07-20 15:10:00,23.33,23.34,23.32,23.33,76000.0,19.9241,19.9326,19.9155,19.9241,76000.0
2012-07-20 15:15:00,23.33,23.34,23.33,23.33,86400.0,19.9241,19.9326,19.9241,19.9241,86400.0
2012-07-20 15:20:00,23.33,23.33,23.31,23.33,67600.0,19.9241,19.9241,19.907,19.9241,67600.0
2012-07-20 15:25:00,23.33,23.34,23.32,23.32,160000.0,19.9241,19.9326,19.9155,19.9155,160000.0
2012-07-20 15:30:00,23.32,23.33,23.3,23.31,266000.0,19.9155,19.9241,19.8985,19.907,266000.0
2012-07-20 15:35:00,23.31,23.33,23.28,23.29,246800.0,19.907,19.9241,19.8814,19.8899,246800.0
2012-07-20 15:40:00,23.29,23.31,23.29,23.3,237600.0,19.8899,19.907,19.8899,19.8985,237600.0
2012-07-20 15:45:00,23.3,23.3,23.28,23.29,307600.0,19.8985,19.8985,19.8814,19.8899,307600.0
2012-07-20 15:50:00,23.29,23.3,23.28,23.3,410400.0,19.8899,19.8985,19.8814,19.8985,410400.0
2012-07-20 15:55:00,23.3,23.3,23.27,23.28,559200.0,19.8985,19.8985,19.8728,19.8814,559200.0
2012-07-23 09:30:00,23.01,23.05,22.84,22.98,442000.0,19.6508,19.685,19.5056,19.6252,442000.0
2012-07-23 09:35:00,22.98,23.0,22.9,22.9,181600.0,19.6252,19.6423,19.5569,19.5569,181600.0
2012-07-23 09:40:00,22.89,22.99,22.89,22.96,121600.0,19.5483,19.6337,19.5483,19.6081,121600.0
2012-07-23 09:45:00,22.95,23.0,22.93,23.0,104400.0,19.5996,19.6423,19.5825,19.6423,104400.0
2012-07-23 09:50:00,22.99,23.11,22.99,23.08,694000.0,19.6337,19.7362,19.6337,19.7106,694000.0
2012-07-23 09:55:00,23.08,23.1,23.04,23.08,280400.0,19.7106,19.7277,19.6764,19.7106,280400.0
2012-07-23 10:00:00,23.08,23.14,23.07,23.09,125200.0,19.7106,19.7618,19.702,19.7191,125200.0
2012-07-23 10:05:00,23.09,23.12,23.07,23.08,84800.0,19.7191,19.7447,19.702,19.7106,84800.0
2012-07-23 10:10:00,23.08,23.11,23.07,23.11,150000.0,19.7106,19.7362,19.702,19.7362,150000.0
2012-07-23 10:15:00,23.11,23.11,23.06,23.1,129600.0,19.7362,19.7362,19.6935,19.7277,129600.0
2012-07-23 10:20:00,23.11,23.15,23.1,23.15,151600.0,19.7362,19.7704,19.7277,19.7704,151600.0
2012-07-23 10:25:00,23.14,23.14,23.12,23.13,138000.0,19.7618,19.7618,19.7447,19.7533,138000.0
2012-07-23 10:30:00,23.13,23.16,23.12,23.13,98800.0,19.7533,19.7789,19.7447,19.7533,98800.0
2012-07-23 10:35:00,23.14,23.2,23.13,23.17,238000.0,19.7618,19.8131,19.7533,19.7874,238000.0
2012-07-23 10:40:00,23.18,23.21,23.17,23.21,122000.0,19.796,19.8216,19.7874,19.8216,122000.0
2012-07-23 10:45:00,23.2,23.22,23.18,23.18,86800.0,19.8131,19.8301,19.796,19.796,86800.0
2012-07-23 10:50:00,23.18,23.19,23.17,23.18,73200.0,19.796,19.8045,19.7874,19.796,73200.0
2012-07-23 10:55:00,23.18,23.19,23.15,23.16,140000.0,19.796,19.8045,19.7704,19.7789,140000.0
2012-07-23 11:00:00,23.17,23.2,23.17,23.18,103600.0,19.7874,19.8131,19.7874,19.796,103600.0
2012-07-23 11:05:00,23.19,23.21,23.18,23.21,55600.0,19.8045,19.8216,19.796,19.8216,55600.0
2012-07-23 11:10:00,23.21,23.25,23.21,23.24,60800.0,19.8216,19.8558,19.8216,19.8472,60800.0
2012-07-23 11:15:00,23.24,23.25,23.21,23.21,91200.0,19.8472,19.8558,19.8216,19.8216,91200.0
2012-07-23 11:20:00,23.21,23.23,23.21,23.21,92000.0,19.8216,19.8387,19.8216,19.8216,92000.0
2012-07-23 11:25:00,23.21,23.23,23.18,23.22,130800.0,19.8216,19.8387,19.796,19.8301,130800.0
2012-07-23 11:30:00,23.22,23.23,23.19,23.19,72000.0,19.8301,19.8387,19.8045,19.8045,72000.0
2012-07-23 11:35:00,23.19,23.2,23.13,23.15,84400.0,19.8045,19.8131,19.7533,19.7704,84400.0
2012-07-23 11:40:00,23.15,23.18,23.13,23.14,167200.0,19.7704,19.796,19.7533,19.7618,167200.0
2012-07-23 11:45:00,23.15,23.18,23.15,23.17,49600.0,19.7704,19.796,19.7704,19.7874,49600.0
2012-07-23 11:50:00,23.17,23.22,23.17,23.21,112800.0,19.7874,19.8301,19.7874,19.8216,112800.0
2012-07-23 11:55:00,23.21,23.21,23.18,23.18,35600.0,19.8216,19.8216,19.796,19.796,35600.0
2012-07-23 12:00:00,23.17,23.19,23.17,23.17,26400.0,19.7874,19.8045,19.7874,19.7874,26400.0
2012-07-23 12:05:00,23.17,23.2,23.17,23.18,49200.0,19.7874,19.8131,19.7874,19.796,49200.0
2012-07-23 12:10:00,23.18,23.19,23.16,23.16,28800.0,19.796,19.8045,19.7789,19.7789,28800.0
2012-07-23 12:15:00,23.16,23.16,23.14,23.14,63600.0,19.7789,19.7789,19.7618,19.7618,63600.0
2012-07-23 12:20:00,23.14,23.17,23.14,23.17,30400.0,19.7618,19.7874,19.7618,19.7874,30400.0
2012-07-23 12:25:00,23.16,23.16,23.14,23.16,15200.0,19.7789,19.7789,19.7618,19.7789,15200.0
2012-07-23 12:30:00,23.15,23.18,23.13,23.18,33600.0,19.7704,19.796,19.7533,19.796,33600.0
2012-07-23 12:35:00,23.19,23.22,23.18,23.18,76400.0,19.8045,19.8301,19.796,19.796,76400.0
2012-07-23 12:40:00,23.18,23.19,23.14,23.15,116400.0,19.796,19.8045,19.7618,19.7704,116400.0
2012-07-23 12:45:00,23.15,23.19,23.15,23.18,58400.0,19.7704,19.8045,19.7704,19.796,58400.0
2012-07-23 12:50:00,23.17,23.21,23.17,23.18,46000.0,19.7874,19.8216,19.7874,19.796,46000.0
2012-07-23 12:55:00,23.19,23.19,23.17,23.18,40800.0,19.8045,19.8045,19.7874,19.796,40800.0
2012-07-23 13:00:00,23.19,23.19,23.17,23.18,27200.0,19.8045,19.8045,19.7874,19.796,27200.0
2012-07-23 13:05:00,23.18,23.19,23.18,23.18,48400.0,19.796,19.8045,19.796,19.796,48400.0
2012-07-23 13:10:00,23.19,23.2,23.18,23.18,47200.0,19.8045,19.8131,19.796,19.796,47200.0
2012-07-23 13:15:00,23.18,23.22,23.18,23.21,42000.0,19.796,19.8301,19.796,19.8216,42000.0
2012-07-23 13:20:00,23.21,23.21,23.18,23.18,73600.0,19.8216,19.8216,19.796,19.796,73600.0
2012-07-23 13:25:00,23.18,23.22,23.18,23.21,59200.0,19.796,19.8301,19.796,19.8216,59200.0
2012-07-23 13:30:00,23.21,23.23,23.21,23.22,44800.0,19.8216,19.8387,19.8216,19.8301,44800.0
2012-07-23 13:35:00,23.23,23.24,23.22,23.24,111600.0,19.8387,19.8472,19.8301,19.8472,111600.0
2012-07-23 13:40:00,23.24,23.26,23.23,23.26,82400.0,19.8472,19.8643,19.8387,19.8643,82400.0
2012-07-23 13:45:00,23.26,23.29,23.25,23.29,61600.0,19.8643,19.8899,19.8558,19.8899,61600.0
2012-07-23 13:50:00,23.29,23.29,23.25,23.26,54000.0,19.8899,19.8899,19.8558,19.8643,54000.0
2012-07-23 13:55:00,23.26,23.3,23.26,23.28,54800.0,19.8643,19.8985,19.8643,19.8814,54800.0
2012-07-23 14:00:00,23.29,23.3,23.28,23.28,50800.0,19.8899,19.8985,19.8814,19.8814,50800.0
2012-07-23 14:05:00,23.29,23.3,23.27,23.28,80400.0,19.8899,19.8985,19.8728,19.8814,80400.0
2012-07-23 14:10:00,23.28,23.32,23.28,23.3,67200.0,19.8814,19.9155,19.8814,19.8985,67200.0
2012-07-23 14:15:00,23.3,23.3,23.28,23.28,40400.0,19.8985,19.8985,19.8814,19.8814,40400.0
2012-07-23 14:20:00,23.29,23.3,23.26,23.26,38400.0,19.8899,19.8985,19.8643,19.8643,38400.0
2012-07-23 14:25:00,23.27,23.28,23.25,23.26,49600.0,19.8728,19.8814,19.8558,19.8643,49600.0
2012-07-23 14:30:00,23.26,23.27,23.23,23.25,41600.0,19.8643,19.8728,19.8387,19.8558,41600.0
2012-07-23 14:35:00,23.24,23.26,23.24,23.26,29200.0,19.8472,19.8643,19.8472,19.8643,29200.0
2012-07-23 14:40:00,23.27,23.28,23.24,23.25,61600.0,19.8728,19.8814,19.8472,19.8558,61600.0
2012-07-23 14:45:00,23.24,23.27,23.24,23.25,33600.0,19.8472,19.8728,19.8472,19.8558,33600.0
2012-07-23 14:50:00,23.24,23.24,23.2,23.2,48400.0,19.8472,19.8472,19.8131,19.8131,48400.0
2012-07-23 14:55:00,23.2,23.21,23.19,23.19,126800.0,19.8131,19.8216,19.8045,19.8045,126800.0
2012-07-23 15:00:00,23.19,23.19,23.16,23.16,90000.0,19.8045,19.8045,19.7789,19.7789,90000.0
2012-07-23 15:05:00,23.16,23.2,23.16,23.18,128400.0,19.7789,19.8131,19.7789,19.796,128400.0
2012-07-23 15:10:00,23.18,23.2,23.18,23.18,79600.0,19.796,19.8131,19.796,19.796,79600.0
2012-07-23 15:15:00,23.18,23.22,23.18,23.21,94400.0,19.796,19.8301,19.796,19.8216,94400.0
2012-07-23 15:20:00,23.2,23.25,23.2,23.25,72000.0,19.8131,19.8558,19.8131,19.8558,72000.0
2012-07-23 15:25:00,23.25,23.29,23.25,23.29,136000.0,19.8558,19.8899,19.8558,19.8899,136000.0
2012-07-23 15:30:00,23.29,23.29,23.25,23.27,105200.0,19.8899,19.8899,19.8558,19.8728,105200.0
2012-07-23 15:35:00,23.27,23.27,23.25,23.26,103600.0,19.8728,19.8728,19.8558,19.8643,103600.0
2012-07-23 15:40:00,23.25,23.26,23.23,23.23,117600.0,19.8558,19.8643,19.8387,19.8387,117600.0
2012-07-23 15:45:00,23.24,23.27,23.24,23.25,126400.0,19.8472,19.8728,19.8472,19.8558,126400.0
2012-07-23 15:50:00,23.25,23.27,23.22,23.22,215600.0,19.8558,19.8728,19.8301,19.8301,215600.0
2012-07-23 15:55:00,23.22,23.25,23.2,23.21,477600.0,19.8301,19.8558,19.8131,19.8216,477600.0
2012-07-24 09:30:00,23.32,23.48,23.28,23.4,261600.0,19.9155,20.0522,19.8814,19.9839,261600.0
2012-07-24 09:35:00,23.4,23.42,23.37,23.4,61200.0,19.9839,20.0009,19.9582,19.9839,61200.0
2012-07-24 09:40:00,23.4,23.43,23.39,23.4,68400.0,19.9839,20.0095,19.9753,19.9839,68400.0
2012-07-24 09:45:00,23.4,23.45,23.35,23.35,199200.0,19.9839,20.0266,19.9412,19.9412,199200.0
2012-07-24 09:50:00,23.36,23.36,23.23,23.27,109200.0,19.9497,19.9497,19.8387,19.8728,109200.0
2012-07-24 09:55:00,23.28,23.41,23.28,23.34,94000.0,19.8814,19.9924,19.8814,19.9326,94000.0
2012-07-24 10:00:00,23.34,23.39,23.34,23.38,80800.0,19.9326,19.9753,19.9326,19.9668,80800.0
2012-07-24 10:05:00,23.38,23.39,23.35,23.36,96000.0,19.9668,19.9753,19.9412,19.9497,96000.0
2012-07-24 10:10:00,23.36,23.37,23.33,23.34,94800.0,19.9497,19.9582,19.9241,19.9326,94800.0
2012-07-24 10:15:00,23.34,23.35,23.31,23.35,92400.0,19.9326,19.9412,19.907,19.9412,92400.0
2012-07-24 10:20:00,23.34,23.35,23.31,23.35,46400.0,19.9326,19.9412,19.907,19.9412,46400.0
2012-07-24 10:25:00,23.34,23.36,23.31,23.36,113600.0,19.9326,19.9497,19.907,19.9497,113600.0
2012-07-24 10:30:00,23.36,23.4,23.34,23.38,88000.0,19.9497,19.9839,19.9326,19.9668,88000.0
2012-07-24 10:35:00,23.38,23.41,23.38,23.4,98000.0,19.9668,19.9924,19.9668,19.9839,98000.0
2012-07-24 10:40:00,23.4,23.42,23.38,23.39,83200.0,19.9839,20.0009,19.9668,19.9753,83200.0
2012-07-24 10:45:00,23.39,23.39,23.33,23.39,94800.0,19.9753,19.9753,19.9241,19.9753,94800.0
2012-07-24 10:50:00,23.39,23.42,23.38,23.4,161600.0,19.9753,20.0009,19.9668,19.9839,161600.0
2012-07-24 10:55:00,23.4,23.4,23.38,23.4,42000.0,19.9839,19.9839,19.9668,19.9839,42000.0
2012-07-24 11:00:00,23.39,23.41,23.36,23.4,132000.0,19.9753,19.9924,19.9497,19.9839,132000.0
2012-07-24 11:05:00,23.4,23.42,23.39,23.4,164400.0,19.9839,20.0009,19.9753,19.9839,164400.0
2012-07-24 11:10:00,23.39,23.4,23.37,23.4,94800.0,19.9753,19.9839,19.9582,19.9839,94800.0
2012-07-24 11:15:00,23.4,23.42,23.38,23.41,62800.0,19.9839,20.0009,19.9668,19.9924,62800.0
2012-07-24 11:20:00,23.41,23.43,23.41,23.42,90400.0,19.9924,20.0095,19.9924,20.0009,90400.0
2012-07-24 11:25:00,23.42,23.43,23.39,23.39,33200.0,20.0009,20.0095,19.9753,19.9753,33200.0
2012-07-24 11:30:00,23.39,23.41,23.35,23.36,112800.0,19.9753,19.9924,19.9412,19.9497,112800.0
2012-07-24 11:35:00,23.35,23.36,23.25,23.32,246000.0,19.9412,19.9497,19.8558,19.9155,246000.0
2012-07-24 11:40:00,23.33,23.36,23.32,23.34,117600.0,19.9241,19.9497,19.9155,19.9326,117600.0
2012-07-24 11:45:00,23.34,23.37,23.34,23.36,70000.0,19.9326,19.9582,19.9326,19.9497,70000.0
2012-07-24 11:50:00,23.36,23.36,23.33,23.36,73200.0,19.9497,19.9497,19.9241,19.9497,73200.0
2012-07-24 11:55:00,23.36,23.36,23.34,23.35,29600.0,19.9497,19.9497,19.9326,19.9412,29600.0
2012-07-24 12:00:00,23.35,23.35,23.27,23.27,57600.0,19.9412,19.9412,19.8728,19.8728,57600.0
2012-07-24 12:05:00,23.27,23.29,23.27,23.29,62400.0,19.8728,19.8899,19.8728,19.8899,62400.0
2012-07-24 12:10:00,23.29,23.31,23.28,23.31,79200.0,19.8899,19.907,19.8814,19.907,79200.0
2012-07-24 12:15:00,23.31,23.32,23.29,23.3,94400.0,19.907,19.9155,19.8899,19.8985,94400.0
2012-07-24 12:20:00,23.3,23.3,23.24,23.26,155600.0,19.8985,19.8985,19.8472,19.8643,155600.0
2012-07-24 12:25:00,23.26,23.27,23.24,23.27,91600.0,19.8643,19.8728,19.8472,19.8728,91600.0
2012-07-24 12:30:00,23.26,23.28,23.25,23.28,74400.0,19.8643,19.8814,19.8558,19.8814,74400.0
2012-07-24 12:35:00,23.27,23.29,23.26,23.27,64400.0,19.8728,19.8899,19.8643,19.8728,64400.0
2012-07-24 12:40:00,23.27,23.31,23.26,23.31,47600.0,19.8728,19.907,19.8643,19.907,47600.0
2012-07-24 12:45:00,23.31,23.31,23.29,23.29,44400.0,19.907,19.907,19.8899,19.8899,44400.0
2012-07-24 12:50:00,23.28,23.32,23.28,23.31,40800.0,19.8814,19.9155,19.8814,19.907,40800.0
2012-07-24 12:55:00,23.31,23.34,23.31,23.34,52400.0,19.907,19.9326,19.907,19.9326,52400.0
2012-07-24 13:00:00,23.34,23.34,23.31,23.32,42400.0,19.9326,19.9326,19.907,19.9155,42400.0
2012-07-24 13:05:00,23.32,23.32,23.3,23.3,24800.0,19.9155,19.9155,19.8985,19.8985,24800.0
2012-07-24 13:10:00,23.3,23.32,23.3,23.32,38000.0,19.8985,19.9155,19.8985,19.9155,38000.0
2012-07-24 13:15:00,23.32,23.32,23.27,23.27,39600.0,19.9155,19.9155,19.8728,19.8728,39600.0
2012-07-24 13:20:00,23.28,23.3,23.28,23.3,43200.0,19.8814,19.8985,19.8814,19.8985,43200.0
2012-07-24 13:25:00,23.29,23.29,23.25,23.27,46000.0,19.8899,19.8899,19.8558,19.8728,46000.0
2012-07-24 13:30:00,23.25,23.27,23.25,23.25,33200.0,19.8558,19.8728,19.8558,19.8558,33200.0
2012-07-24 13:35:00,23.24,23.25,23.23,23.23,27600.0,19.8472,19.8558,19.8387,19.8387,27600.0
2012-07-24 13:40:00,23.23,23.25,23.22,23.24,62800.0,19.8387,19.8558,19.8301,19.8472,62800.0
2012-07-24 13:45:00,23.24,23.25,23.22,23.22,42800.0,19.8472,19.8558,19.8301,19.8301,42800.0
2012-07-24 13:50:00,23.22,23.26,23.22,23.26,90800.0,19.8301,19.8643,19.8301,19.8643,90800.0
2012-07-24 13:55:00,23.25,23.3,23.25,23.26,43600.0,19.8558,19.8985,19.8558,19.8643,43600.0
2012-07-24 14:00:00,23.26,23.26,23.24,23.25,80400.0,19.8643,19.8643,19.8472,19.8558,80400.0
2012-07-24 14:05:00,23.25,23.27,23.25,23.25,51600.0,19.8558,19.8728,19.8558,19.8558,51600.0
2012-07-24 14:10:00,23.25,23.25,23.22,23.23,99200.0,19.8558,19.8558,19.8301,19.8387,99200.0
2012-07-24 14:15:00,23.22,23.24,23.21,23.21,41600.0,19.8301,19.8472,19.8216,19.8216,41600.0
2012-07-24 14:20:00,23.21,23.23,23.2,23.2,39600.0,19.8216,19.8387,19.8131,19.8131,39600.0
2012-07-24 14:25:00,23.2,23.25,23.11,23.12,386400.0,19.8131,19.8558,19.7362,19.7447,386400.0
2012-07-24 14:30:00,23.12,23.16,23.12,23.16,94000.0,19.7447,19.7789,19.7447,19.7789,94000.0
2012-07-24 14:35:00,23.16,23.18,23.14,23.17,108400.0,19.7789,19.796,19.7618,19.7874,108400.0
2012-07-24 14:40:00,23.17,23.17,23.14,23.16,45600.0,19.7874,19.7874,19.7618,19.7789,45600.0
2012-07-24 14:45:00,23.16,23.18,23.16,23.17,78000.0,19.7789,19.796,19.7789,19.7874,78000.0
2012-07-24 14:50:00,23.17,23.17,23.14,23.14,42400.0,19.7874,19.7874,19.7618,19.7618,42400.0
2012-07-24 14:55:00,23.14,23.15,23.12,23.15,55600.0,19.7618,19.7704,19.7447,19.7704,55600.0
2012-07-24 15:00:00,23.15,23.17,23.14,23.15,66800.0,19.7704,19.7874,19.7618,19.7704,66800.0
2012-07-24 15:05:00,23.15,23.17,23.11,23.12,64800.0,19.7704,19.7874,19.7362,19.7447,64800.0
2012-07-24 15:10:00,23.12,23.15,23.1,23.13,66400.0,19.7447,19.7704,19.7277,19.7533,66400.0
2012-07-24 15:15:00,23.13,23.14,23.1,23.12,90400.0,19.7533,19.7618,19.7277,19.7447,90400.0
2012-07-24 15:20:00,23.12,23.18,23.11,23.18,92800.0,19.7447,19.796,19.7362,19.796,92800.0
2012-07-24 15:25:00,23.18,23.24,23.17,23.24,88400.0,19.796,19.8472,19.7874,19.8472,88400.0
2012-07-24 15:30:00,23.24,23.24,23.21,23.23,104000.0,19.8472,19.8472,19.8216,19.8387,104000.0
2012-07-24 15:35:00,23.22,23.24,23.18,23.23,152000.0,19.8301,19.8472,19.796,19.8387,152000.0
2012-07-24 15:40:00,23.24,23.25,23.21,23.22,148400.0,19.8472,19.8558,19.8216,19.8301,148400.0
2012-07-24 15:45:00,23.22,23.22,23.17,23.18,226400.0,19.8301,19.8301,19.7874,19.796,226400.0
2012-07-24 15:50:00,23.17,23.25,23.17,23.24,280400.0,19.7874,19.8558,19.7874,19.8472,280400.0
2012-07-24 15:55:00,23.24,23.27,23.22,23.24,726800.0,19.8472,19.8728,19.8301,19.8472,726800.0
2012-07-25 09:30:00,23.39,23.4,23.28,23.37,274000.0,19.9753,19.9839,19.8814,19.9582,274000.0
2012-07-25 09:35:00,23.39,23.56,23.39,23.54,197200.0,19.9753,20.1205,19.9753,20.1034,197200.0
2012-07-25 09:40:00,23.54,23.56,23.47,23.47,143200.0,20.1034,20.1205,20.0436,20.0436,143200.0
2012-07-25 09:45:00,23.48,23.5,23.47,23.48,102000.0,20.0522,20.0693,20.0436,20.0522,102000.0
2012-07-25 09:50:00,23.48,23.48,23.39,23.41,118000.0,20.0522,20.0522,19.9753,19.9924,118000.0
2012-07-25 09:55:00,23.41,23.45,23.39,23.41,150800.0,19.9924,20.0266,19.9753,19.9924,150800.0
2012-07-25 10:00:00,23.42,23.44,23.34,23.35,118800.0,20.0009,20.018,19.9326,19.9412,118800.0
2012-07-25 10:05:00,23.34,23.36,23.31,23.34,91200.0,19.9326,19.9497,19.907,19.9326,91200.0
2012-07-25 10:10:00,23.34,23.43,23.31,23.41,114400.0,19.9326,20.0095,19.907,19.9924,114400.0
2012-07-25 10:15:00,23.42,23.44,23.4,23.42,66800.0,20.0009,20.018,19.9839,20.0009,66800.0
2012-07-25 10:20:00,23.41,23.45,23.36,23.39,78400.0,19.9924,20.0266,19.9497,19.9753,78400.0
2012-07-25 10:25:00,23.38,23.41,23.33,23.41,42800.0,19.9668,19.9924,19.9241,19.9924,42800.0
2012-07-25 10:30:00,23.41,23.41,23.33,23.33,118000.0,19.9924,19.9924,19.9241,19.9241,118000.0
2012-07-25 10:35:00,23.33,23.37,23.33,23.35,71200.0,19.9241,19.9582,19.9241,19.9412,71200.0
2012-07-25 10:40:00,23.35,23.4,23.35,23.4,82400.0,19.9412,19.9839,19.9412,19.9839,82400.0
2012-07-25 10:45:00,23.39,23.39,23.32,23.33,74000.0,19.9753,19.9753,19.9155,19.9241,74000.0
2012-07-25 10:50:00,23.33,23.34,23.29,23.31,147200.0,19.9241,19.9326,19.8899,19.907,147200.0
2012-07-25 10:55:00,23.31,23.32,23.28,23.31,97200.0,19.907,19.9155,19.8814,19.907,97200.0
2012-07-25 11:00:00,23.31,23.37,23.31,23.36,121200.0,19.907,19.9582,19.907,19.9497,121200.0
2012-07-25 11:05:00,23.36,23.36,23.33,23.34,98800.0,19.9497,19.9497,19.9241,19.9326,98800.0
2012-07-25 11:10:00,23.34,23.39,23.33,23.39,184800.0,19.9326,19.9753,19.9241,19.9753,184800.0
2012-07-25 11:15:00,23.39,23.4,23.34,23.35,79600.0,19.9753,19.9839,19.9326,19.9412,79600.0
2012-07-25 11:20:00,23.35,23.37,23.34,23.35,98400.0,19.9412,19.9582,19.9326,19.9412,98400.0
2012-07-25 11:25:00,23.36,23.36,23.34,23.36,97600.0,19.9497,19.9497,19.9326,19.9497,97600.0
2012-07-25 11:30:00,23.35,23.37,23.35,23.36,98800.0,19.9412,19.9582,19.9412,19.9497,98800.0
2012-07-25 11:35:00,23.36,23.4,23.34,23.38,150800.0,19.9497,19.9839,19.9326,19.9668,150800.0
2012-07-25 11:40:00,23.39,23.39,23.35,23.36,58800.0,19.9753,19.9753,19.9412,19.9497,58800.0
2012-07-25 11:45:00,23.36,23.38,23.34,23.36,109200.0,19.9497,19.9668,19.9326,19.9497,109200.0
2012-07-25 11:50:00,23.36,23.38,23.35,23.38,47600.0,19.9497,19.9668,19.9412,19.9668,47600.0
2012-07-25 11:55:00,23.38,23.38,23.35,23.36,57600.0,19.9668,19.9668,19.9412,19.9497,57600.0
2012-07-25 12:00:00,23.36,23.37,23.35,23.36,40400.0,19.9497,19.9582,19.9412,19.9497,40400.0
2012-07-25 12:05:00,23.36,23.37,23.35,23.35,103200.0,19.9497,19.9582,19.9412,19.9412,103200.0
2012-07-25 12:10:00,23.35,23.36,23.31,23.33,80800.0,19.9412,19.9497,19.907,19.9241,80800.0
2012-07-25 12:15:00,23.33,23.35,23.32,23.32,46400.0,19.9241,19.9412,19.9155,19.9155,46400.0
2012-07-25 12:20:00,23.32,23.35,23.32,23.35,34000.0,19.9155,19.9412,19.9155,19.9412,34000.0
2012-07-25 12:25:00,23.34,23.35,23.31,23.32,66000.0,19.9326,19.9412,19.907,19.9155,66000.0
2012-07-25 12:30:00,23.33,23.35,23.33,23.34,33200.0,19.9241,19.9412,19.9241,19.9326,33200.0
2012-07-25 12:35:00,23.33,23.36,23.33,23.33,38000.0,19.9241,19.9497,19.9241,19.9241,38000.0
2012-07-25 12:40:00,23.33,23.35,23.31,23.34,66400.0,19.9241,19.9412,19.907,19.9326,66400.0
2012-07-25 12:45:00,23.34,23.38,23.34,23.35,89200.0,19.9326,19.9668,19.9326,19.9412,89200.0
2012-07-25 12:50:00,23.35,23.35,23.33,23.34,49600.0,19.9412,19.9412,19.9241,19.9326,49600.0
2012-07-25 12:55:00,23.34,23.37,23.34,23.36,53200.0,19.9326,19.9582,19.9326,19.9497,53200.0
2012-07-25 13:00:00,23.35,23.39,23.35,23.36,60000.0,19.9412,19.9753,19.9412,19.9497,60000.0
2012-07-25 13:05:00,23.36,23.38,23.33,23.36,240800.0,19.9497,19.9668,19.9241,19.9497,240800.0
2012-07-25 13:10:00,23.37,23.38,23.37,23.38,56000.0,19.9582,19.9668,19.9582,19.9668,56000.0
2012-07-25 13:15:00,23.38,23.39,23.36,23.38,64800.0,19.9668,19.9753,19.9497,19.9668,64800.0
2012-07-25 13:20:00,23.38,23.4,23.38,23.4,69200.0,19.9668,19.9839,19.9668,19.9839,69200.0
2012-07-25 13:25:00,23.4,23.41,23.39,23.41,40800.0,19.9839,19.9924,19.9753,19.9924,40800.0
2012-07-25 13:30:00,23.41,23.43,23.39,23.43,64400.0,19.9924,20.0095,19.9753,20.0095,64400.0
2012-07-25 13:35:00,23.43,23.48,23.43,23.46,67200.0,20.0095,20.0522,20.0095,20.0351,67200.0
2012-07-25 13:40:00,23.46,23.46,23.43,23.43,36000.0,20.0351,20.0351,20.0095,20.0095,36000.0
2012-07-25 13:45:00,23.43,23.44,23.4,23.41,46400.0,20.0095,20.018,19.9839,19.9924,46400.0
2012-07-25 13:50:00,23.41,23.43,23.4,23.42,44800.0,19.9924,20.0095,19.9839,20.0009,44800.0
2012-07-25 13:55:00,23.42,23.46,23.42,23.46,62000.0,20.0009,20.0351,20.0009,20.0351,62000.0
2012-07-25 14:00:00,23.45,23.48,23.45,23.46,73200.0,20.0266,20.0522,20.0266,20.0351,73200.0
2012-07-25 14:05:00,23.45,23.49,23.45,23.47,97600.0,20.0266,20.0607,20.0266,20.0436,97600.0
2012-07-25 14:10:00,23.47,23.5,23.47,23.49,57600.0,20.0436,20.0693,20.0436,20.0607,57600.0
2012-07-25 14:15:00,23.5,23.5,23.47,23.48,58400.0,20.0693,20.0693,20.0436,20.0522,58400.0
2012-07-25 14:20:00,23.49,23.51,23.49,23.51,62000.0,20.0607,20.0778,20.0607,20.0778,62000.0
2012-07-25 14:25:00,23.51,23.51,23.48,23.5,84800.0,20.0778,20.0778,20.0522,20.0693,84800.0
2012-07-25 14:30:00,23.5,23.51,23.49,23.51,68400.0,20.0693,20.0778,20.0607,20.0778,68400.0
2012-07-25 14:35:00,23.51,23.56,23.51,23.54,128000.0,20.0778,20.1205,20.0778,20.1034,128000.0
2012-07-25 14:40:00,23.54,23.55,23.52,23.53,79600.0,20.1034,20.112,20.0864,20.0949,79600.0
2012-07-25 14:45:00,23.54,23.54,23.52,23.52,64800.0,20.1034,20.1034,20.0864,20.0864,64800.0
2012-07-25 14:50:00,23.52,23.54,23.52,23.53,64800.0,20.0864,20.1034,20.0864,20.0949,64800.0
2012-07-25 14:55:00,23.52,23.52,23.47,23.48,99200.0,20.0864,20.0864,20.0436,20.0522,99200.0
2012-07-25 15:00:00,23.47,23.49,23.46,23.48,87600.0,20.0436,20.0607,20.0351,20.0522,87600.0
2012-07-25 15:05:00,23.47,23.48,23.45,23.47,83600.0,20.0436,20.0522,20.0266,20.0436,83600.0
2012-07-25 15:10:00,23.47,23.47,23.41,23.41,210400.0,20.0436,20.0436,19.9924,19.9924,210400.0
2012-07-25 15:15:00,23.41,23.43,23.39,23.4,149600.0,19.9924,20.0095,19.9753,19.9839,149600.0
2012-07-25 15:20:00,23.4,23.42,23.39,23.41,108800.0,19.9839,20.0009,19.9753,19.9924,108800.0
2012-07-25 15:25:00,23.42,23.43,23.39,23.42,102800.0,20.0009,20.0095,19.9753,20.0009,102800.0
2012-07-25 15:30:00,23.42,23.42,23.36,23.38,140800.0,20.0009,20.0009,19.9497,19.9668,140800.0
2012-07-25 15:35:00,23.37,23.4,23.36,23.39,146000.0,19.9582,19.9839,19.9497,19.9753,146000.0
2012-07-25 15:40:00,23.38,23.4,23.36,23.38,168000.0,19.9668,19.9839,19.9497,19.9668,168000.0
2012-07-25 15:45:00,23.38,23.4,23.34,23.37,167200.0,19.9668,19.9839,19.9326,19.9582,167200.0
2012-07-25 15:50:00,23.36,23.39,23.36,23.39,243600.0,19.9497,19.9753,19.9497,19.9753,243600.0
2012-07-25 15:55:00,23.39,23.39,23.36,23.39,340400.0,19.9753,19.9753,19.9497,19.9753,340400.0
2012-07-26 09:30:00,23.62,23.8,23.57,23.8,420400.0,20.1718,20.3255,20.1291,20.3255,420400.0
2012-07-26 09:35:00,23.8,23.91,23.78,23.85,234400.0,20.3255,20.4194,20.3084,20.3682,234400.0
2012-07-26 09:40:00,23.85,23.94,23.84,23.87,208800.0,20.3682,20.445,20.3596,20.3853,208800.0
2012-07-26 09:45:00,23.85,23.85,23.81,23.81,84800.0,20.3682,20.3682,20.334,20.334,84800.0
2012-07-26 09:50:00,23.81,23.81,23.7,23.73,195200.0,20.334,20.334,20.2401,20.2657,195200.0
2012-07-26 09:55:00,23.73,23.77,23.69,23.72,132000.0,20.2657,20.2999,20.2315,20.2572,132000.0
2012-07-26 10:00:00,23.71,23.81,23.68,23.8,202400.0,20.2486,20.334,20.223,20.3255,202400.0
2012-07-26 10:05:00,23.8,23.87,23.8,23.86,324400.0,20.3255,20.3853,20.3255,20.3767,324400.0
2012-07-26 10:10:00,23.86,23.86,23.81,23.81,176800.0,20.3767,20.3767,20.334,20.334,176800.0
2012-07-26 10:15:00,23.81,23.86,23.79,23.82,203600.0,20.334,20.3767,20.3169,20.3426,203600.0
2012-07-26 10:20:00,23.81,23.87,23.81,23.86,130000.0,20.334,20.3853,20.334,20.3767,130000.0
2012-07-26 10:25:00,23.87,23.9,23.83,23.85,825600.0,20.3853,20.4109,20.3511,20.3682,825600.0
2012-07-26 10:30:00,23.85,23.9,23.84,23.84,276800.0,20.3682,20.4109,20.3596,20.3596,276800.0
2012-07-26 10:35:00,23.84,23.85,23.79,23.8,140000.0,20.3596,20.3682,20.3169,20.3255,140000.0
2012-07-26 10:40:00,23.8,23.82,23.77,23.81,101600.0,20.3255,20.3426,20.2999,20.334,101600.0
2012-07-26 10:45:00,23.81,23.84,23.78,23.81,91600.0,20.334,20.3596,20.3084,20.334,91600.0
2012-07-26 10:50:00,23.81,23.81,23.75,23.75,152000.0,20.334,20.334,20.2828,20.2828,152000.0
2012-07-26 10:55:00,23.76,23.8,23.74,23.8,207600.0,20.2913,20.3255,20.2742,20.3255,207600.0
2012-07-26 11:00:00,23.8,23.82,23.78,23.82,85200.0,20.3255,20.3426,20.3084,20.3426,85200.0
2012-07-26 11:05:00,23.81,23.81,23.75,23.76,168800.0,20.334,20.334,20.2828,20.2913,168800.0
2012-07-26 11:10:00,23.77,23.79,23.75,23.76,108800.0,20.2999,20.3169,20.2828,20.2913,108800.0
2012-07-26 11:15:00,23.77,23.84,23.77,23.84,173200.0,20.2999,20.3596,20.2999,20.3596,173200.0
2012-07-26 11:20:00,23.84,23.85,23.77,23.77,132400.0,20.3596,20.3682,20.2999,20.2999,132400.0
2012-07-26 11:25:00,23.77,23.79,23.75,23.77,126800.0,20.2999,20.3169,20.2828,20.2999,126800.0
2012-07-26 11:30:00,23.78,23.81,23.77,23.79,95200.0,20.3084,20.334,20.2999,20.3169,95200.0
2012-07-26 11:35:00,23.79,23.79,23.75,23.75,50400.0,20.3169,20.3169,20.2828,20.2828,50400.0
2012-07-26 11:40:00,23.75,23.76,23.69,23.71,71600.0,20.2828,20.2913,20.2315,20.2486,71600.0
2012-07-26 11:45:00,23.71,23.71,23.67,23.7,95600.0,20.2486,20.2486,20.2145,20.2401,95600.0
2012-07-26 11:50:00,23.7,23.7,23.64,23.66,196000.0,20.2401,20.2401,20.1888,20.2059,196000.0
2012-07-26 11:55:00,23.66,23.72,23.63,23.71,340800.0,20.2059,20.2572,20.1803,20.2486,340800.0
2012-07-26 12:00:00,23.7,23.73,23.7,23.72,75200.0,20.2401,20.2657,20.2401,20.2572,75200.0
2012-07-26 12:05:00,23.71,23.77,23.71,23.76,104000.0,20.2486,20.2999,20.2486,20.2913,104000.0
2012-07-26 12:10:00,23.75,23.78,23.74,23.77,76000.0,20.2828,20.3084,20.2742,20.2999,76000.0
2012-07-26 12:15:00,23.77,23.78,23.77,23.78,49600.0,20.2999,20.3084,20.2999,20.3084,49600.0
2012-07-26 12:20:00,23.77,23.81,23.75,23.8,131200.0,20.2999,20.334,20.2828,20.3255,131200.0
2012-07-26 12:25:00,23.79,23.83,23.79,23.81,60400.0,20.3169,20.3511,20.3169,20.334,60400.0
2012-07-26 12:30:00,23.81,23.82,23.78,23.79,48800.0,20.334,20.3426,20.3084,20.3169,48800.0
2012-07-26 12:35:00,23.78,23.8,23.76,23.79,48400.0,20.3084,20.3255,20.2913,20.3169,48400.0
2012-07-26 12:40:00,23.79,23.81,23.79,23.79,60800.0,20.3169,20.334,20.3169,20.3169,60800.0
2012-07-26 12:45:00,23.79,23.79,23.77,23.78,72000.0,20.3169,20.3169,20.2999,20.3084,72000.0
2012-07-26 12:50:00,23.79,23.79,23.75,23.78,56800.0,20.3169,20.3169,20.2828,20.3084,56800.0
2012-07-26 12:55:00,23.78,23.83,23.78,23.81,84000.0,20.3084,20.3511,20.3084,20.334,84000.0
2012-07-26 13:00:00,23.81,23.82,23.8,23.81,100400.0,20.334,20.3426,20.3255,20.334,100400.0
2012-07-26 13:05:00,23.81,23.83,23.81,23.82,147200.0,20.334,20.3511,20.334,20.3426,147200.0
2012-07-26 13:10:00,23.82,23.84,23.81,23.83,73600.0,20.3426,20.3596,20.334,20.3511,73600.0
2012-07-26 13:15:00,23.83,23.85,23.83,23.83,162400.0,20.3511,20.3682,20.3511,20.3511,162400.0
2012-07-26 13:20:00,23.83,23.84,23.82,23.84,80000.0,20.3511,20.3596,20.3426,20.3596,80000.0
2012-07-26 13:25:00,23.84,23.92,23.84,23.91,244000.0,20.3596,20.428,20.3596,20.4194,244000.0
2012-07-26 13:30:00,23.91,23.99,23.91,23.97,385200.0,20.4194,20.4877,20.4194,20.4707,385200.0
2012-07-26 13:35:00,23.97,24.0,23.95,23.98,157600.0,20.4707,20.4963,20.4536,20.4792,157600.0
2012-07-26 13:40:00,23.99,23.99,23.96,23.99,115200.0,20.4877,20.4877,20.4621,20.4877,115200.0
2012-07-26 13:45:00,23.99,24.0,23.96,23.96,106000.0,20.4877,20.4963,20.4621,20.4621,106000.0
2012-07-26 13:50:00,23.97,24.0,23.94,23.98,118400.0,20.4707,20.4963,20.445,20.4792,118400.0
2012-07-26 13:55:00,23.99,23.99,23.97,23.97,92000.0,20.4877,20.4877,20.4707,20.4707,92000.0
2012-07-26 14:00:00,23.97,24.0,23.95,23.99,128400.0,20.4707,20.4963,20.4536,20.4877,128400.0
2012-07-26 14:05:00,23.99,24.03,23.99,24.02,152800.0,20.4877,20.5219,20.4877,20.5134,152800.0
2012-07-26 14:10:00,24.02,24.03,24.01,24.02,175200.0,20.5134,20.5219,20.5048,20.5134,175200.0
2012-07-26 14:15:00,24.02,24.04,24.02,24.03,144000.0,20.5134,20.5304,20.5134,20.5219,144000.0
2012-07-26 14:20:00,24.03,24.06,24.03,24.04,110400.0,20.5219,20.5475,20.5219,20.5304,110400.0
2012-07-26 14:25:00,24.04,24.08,24.03,24.07,148800.0,20.5304,20.5646,20.5219,20.5561,148800.0
2012-07-26 14:30:00,24.07,24.1,24.03,24.03,94800.0,20.5561,20.5817,20.5219,20.5219,94800.0
2012-07-26 14:35:00,24.03,24.08,24.03,24.08,89200.0,20.5219,20.5646,20.5219,20.5646,89200.0
2012-07-26 14:40:00,24.07,24.09,24.05,24.06,102800.0,20.5561,20.5731,20.539,20.5475,102800.0
2012-07-26 14:45:00,24.06,24.1,24.06,24.09,154400.0,20.5475,20.5817,20.5475,20.5731,154400.0
2012-07-26 14:50:00,24.09,24.14,24.09,24.13,183600.0,20.5731,20.6158,20.5731,20.6073,183600.0
2012-07-26 14:55:00,24.13,24.15,24.12,24.14,230400.0,20.6073,20.6244,20.5988,20.6158,230400.0
2012-07-26 15:00:00,24.14,24.16,24.14,24.14,211200.0,20.6158,20.6329,20.6158,20.6158,211200.0
2012-07-26 15:05:00,24.14,24.15,24.13,24.15,166000.0,20.6158,20.6244,20.6073,20.6244,166000.0
2012-07-26 15:10:00,24.14,24.17,24.14,24.16,156800.0,20.6158,20.6415,20.6158,20.6329,156800.0
2012-07-26 15:15:00,24.15,24.15,24.11,24.13,202400.0,20.6244,20.6244,20.5902,20.6073,202400.0
2012-07-26 15:20:00,24.12,24.13,24.1,24.12,234000.0,20.5988,20.6073,20.5817,20.5988,234000.0
2012-07-26 15:25:00,24.12,24.21,24.11,24.21,297600.0,20.5988,20.6756,20.5902,20.6756,297600.0
2012-07-26 15:30:00,24.21,24.21,24.17,24.2,300400.0,20.6756,20.6756,20.6415,20.6671,300400.0
2012-07-26 15:35:00,24.2,24.2,24.18,24.19,261600.0,20.6671,20.6671,20.65,20.6585,261600.0
2012-07-26 15:40:00,24.2,24.22,24.18,24.19,441200.0,20.6671,20.6842,20.65,20.6585,441200.0
2012-07-26 15:45:00,24.19,24.2,24.13,24.13,478000.0,20.6585,20.6671,20.6073,20.6073,478000.0
2012-07-26 15:50:00,24.13,24.13,24.1,24.11,402800.0,20.6073,20.6073,20.5817,20.5902,402800.0
2012-07-26 15:55:00,24.11,24.15,24.11,24.14,821600.0,20.5902,20.6244,20.5902,20.6158,821600.0
2012-07-27 09:30:00,24.21,24.36,24.21,24.31,291200.0,20.6756,20.8037,20.6756,20.761,291200.0
2012-07-27 09:35:00,24.34,24.34,24.21,24.22,130000.0,20.7866,20.7866,20.6756,20.6842,130000.0
2012-07-27 09:40:00,24.22,24.22,24.04,24.04,122800.0,20.6842,20.6842,20.5304,20.5304,122800.0
2012-07-27 09:45:00,24.05,24.06,23.91,23.95,191600.0,20.539,20.5475,20.4194,20.4536,191600.0
2012-07-27 09:50:00,23.95,24.06,23.94,24.05,233200.0,20.4536,20.5475,20.445,20.539,233200.0
2012-07-27 09:55:00,24.05,24.1,24.04,24.04,202000.0,20.539,20.5817,20.5304,20.5304,202000.0
2012-07-27 10:00:00,24.04,24.2,24.04,24.18,207200.0,20.5304,20.6671,20.5304,20.65,207200.0
2012-07-27 10:05:00,24.18,24.18,24.07,24.07,126400.0,20.65,20.65,20.5561,20.5561,126400.0
2012-07-27 10:10:00,24.07,24.13,24.06,24.08,106000.0,20.5561,20.6073,20.5475,20.5646,106000.0
2012-07-27 10:15:00,24.07,24.12,24.07,24.12,116000.0,20.5561,20.5988,20.5561,20.5988,116000.0
2012-07-27 10:20:00,24.12,24.12,24.07,24.09,148800.0,20.5988,20.5988,20.5561,20.5731,148800.0
2012-07-27 10:25:00,24.1,24.13,24.04,24.06,219600.0,20.5817,20.6073,20.5304,20.5475,219600.0
2012-07-27 10:30:00,24.06,24.12,24.05,24.09,92400.0,20.5475,20.5988,20.539,20.5731,92400.0
2012-07-27 10:35:00,24.09,24.13,24.09,24.1,132400.0,20.5731,20.6073,20.5731,20.5817,132400.0
2012-07-27 10:40:00,24.11,24.13,24.08,24.09,66800.0,20.5902,20.6073,20.5646,20.5731,66800.0
2012-07-27 10:45:00,24.09,24.15,24.09,24.14,205600.0,20.5731,20.6244,20.5731,20.6158,205600.0
2012-07-27 10:50:00,24.14,24.17,24.14,24.15,139200.0,20.6158,20.6415,20.6158,20.6244,139200.0
2012-07-27 10:55:00,24.16,24.24,24.16,24.22,70000.0,20.6329,20.7012,20.6329,20.6842,70000.0
2012-07-27 11:00:00,24.24,24.25,24.22,24.25,67600.0,20.7012,20.7098,20.6842,20.7098,67600.0
2012-07-27 11:05:00,24.25,24.25,24.2,24.22,109200.0,20.7098,20.7098,20.6671,20.6842,109200.0
2012-07-27 11:10:00,24.22,24.22,24.17,24.18,120000.0,20.6842,20.6842,20.6415,20.65,120000.0
2012-07-27 11:15:00,24.18,24.26,24.18,24.26,92000.0,20.65,20.7183,20.65,20.7183,92000.0
2012-07-27 11:20:00,24.26,24.29,24.24,24.28,58800.0,20.7183,20.7439,20.7012,20.7354,58800.0
2012-07-27 11:25:00,24.27,24.28,24.2,24.2,104800.0,20.7269,20.7354,20.6671,20.6671,104800.0
2012-07-27 11:30:00,24.19,24.25,24.19,24.22,44800.0,20.6585,20.7098,20.6585,20.6842,44800.0
2012-07-27 11:35:00,24.22,24.22,24.16,24.16,41200.0,20.6842,20.6842,20.6329,20.6329,41200.0
2012-07-27 11:40:00,24.16,24.21,24.16,24.18,48800.0,20.6329,20.6756,20.6329,20.65,48800.0
2012-07-27 11:45:00,24.19,24.21,24.18,24.19,34800.0,20.6585,20.6756,20.65,20.6585,34800.0
2012-07-27 11:50:00,24.19,24.21,24.17,24.19,62800.0,20.6585,20.6756,20.6415,20.6585,62800.0
2012-07-27 11:55:00,24.18,24.19,24.16,24.16,50800.0,20.65,20.6585,20.6329,20.6329,50800.0
2012-07-27 12:00:00,24.16,24.17,24.14,24.17,35200.0,20.6329,20.6415,20.6158,20.6415,35200.0
2012-07-27 12:05:00,24.17,24.18,24.15,24.15,43600.0,20.6415,20.65,20.6244,20.6244,43600.0
2012-07-27 12:10:00,24.16,24.17,24.15,24.16,35200.0,20.6329,20.6415,20.6244,20.6329,35200.0
2012-07-27 12:15:00,24.16,24.17,24.13,24.13,40400.0,20.6329,20.6415,20.6073,20.6073,40400.0
2012-07-27 12:20:00,24.12,24.13,24.1,24.11,100400.0,20.5988,20.6073,20.5817,20.5902,100400.0
2012-07-27 12:25:00,24.11,24.14,24.09,24.1,114400.0,20.5902,20.6158,20.5731,20.5817,114400.0
2012-07-27 12:30:00,24.11,24.17,24.11,24.15,64800.0,20.5902,20.6415,20.5902,20.6244,64800.0
2012-07-27 12:35:00,24.15,24.15,24.12,24.12,32400.0,20.6244,20.6244,20.5988,20.5988,32400.0
2012-07-27 12:40:00,24.12,24.15,24.12,24.15,37200.0,20.5988,20.6244,20.5988,20.6244,37200.0
2012-07-27 12:45:00,24.15,24.15,24.1,24.1,68800.0,20.6244,20.6244,20.5817,20.5817,68800.0
2012-07-27 12:50:00,24.1,24.11,24.07,24.08,230000.0,20.5817,20.5902,20.5561,20.5646,230000.0
2012-07-27 12:55:00,24.08,24.09,24.06,24.07,86800.0,20.5646,20.5731,20.5475,20.5561,86800.0
2012-07-27 13:00:00,24.08,24.09,24.07,24.08,67200.0,20.5646,20.5731,20.5561,20.5646,67200.0
2012-07-27 13:05:00,24.08,24.09,24.08,24.09,76000.0,20.5646,20.5731,20.5646,20.5731,76000.0
2012-07-27 13:10:00,24.08,24.08,24.07,24.07,45600.0,20.5646,20.5646,20.5561,20.5561,45600.0
2012-07-27 13:15:00,24.07,24.08,24.07,24.08,58800.0,20.5561,20.5646,20.5561,20.5646,58800.0
2012-07-27 13:20:00,24.08,24.08,24.03,24.04,121200.0,20.5646,20.5646,20.5219,20.5304,121200.0
2012-07-27 13:25:00,24.05,24.18,24.05,24.17,271600.0,20.539,20.65,20.539,20.6415,271600.0
2012-07-27 13:30:00,24.18,24.24,24.17,24.19,124800.0,20.65,20.7012,20.6415,20.6585,124800.0
2012-07-27 13:35:00,24.2,24.29,24.2,24.28,126000.0,20.6671,20.7439,20.6671,20.7354,126000.0
2012-07-27 13:40:00,24.28,24.29,24.23,24.23,146400.0,20.7354,20.7439,20.6927,20.6927,146400.0
2012-07-27 13:45:00,24.23,24.23,24.2,24.2,96800.0,20.6927,20.6927,20.6671,20.6671,96800.0
2012-07-27 13:50:00,24.2,24.25,24.2,24.24,140800.0,20.6671,20.7098,20.6671,20.7012,140800.0
2012-07-27 13:55:00,24.24,24.28,24.24,24.27,161600.0,20.7012,20.7354,20.7012,20.7269,161600.0
2012-07-27 14:00:00,24.27,24.29,24.25,24.27,94800.0,20.7269,20.7439,20.7098,20.7269,94800.0
2012-07-27 14:05:00,24.27,24.29,24.25,24.27,84000.0,20.7269,20.7439,20.7098,20.7269,84000.0
2012-07-27 14:10:00,24.27,24.27,24.21,24.21,106000.0,20.7269,20.7269,20.6756,20.6756,106000.0
2012-07-27 14:15:00,24.22,24.24,24.19,24.19,112800.0,20.6842,20.7012,20.6585,20.6585,112800.0
2012-07-27 14:20:00,24.19,24.23,24.18,24.2,130000.0,20.6585,20.6927,20.65,20.6671,130000.0
2012-07-27 14:25:00,24.2,24.21,24.16,24.18,77600.0,20.6671,20.6756,20.6329,20.65,77600.0
2012-07-27 14:30:00,24.18,24.2,24.16,24.2,67200.0,20.65,20.6671,20.6329,20.6671,67200.0
2012-07-27 14:35:00,24.2,24.2,24.17,24.18,47600.0,20.6671,20.6671,20.6415,20.65,47600.0
2012-07-27 14:40:00,24.18,24.22,24.18,24.22,76400.0,20.65,20.6842,20.65,20.6842,76400.0
2012-07-27 14:45:00,24.21,24.23,24.2,24.2,44000.0,20.6756,20.6927,20.6671,20.6671,44000.0
2012-07-27 14:50:00,24.2,24.22,24.2,24.21,51600.0,20.6671,20.6842,20.6671,20.6756,51600.0
2012-07-27 14:55:00,24.21,24.21,24.18,24.2,88400.0,20.6756,20.6756,20.65,20.6671,88400.0
2012-07-27 15:00:00,24.19,24.22,24.18,24.21,76000.0,20.6585,20.6842,20.65,20.6756,76000.0
2012-07-27 15:05:00,24.21,24.24,24.21,24.24,115200.0,20.6756,20.7012,20.6756,20.7012,115200.0
2012-07-27 15:10:00,24.24,24.27,24.24,24.27,175200.0,20.7012,20.7269,20.7012,20.7269,175200.0
2012-07-27 15:15:00,24.27,24.29,24.27,24.29,147600.0,20.7269,20.7439,20.7269,20.7439,147600.0
2012-07-27 15:20:00,24.29,24.29,24.25,24.29,146800.0,20.7439,20.7439,20.7098,20.7439,146800.0
2012-07-27 15:25:00,24.29,24.3,24.29,24.3,108400.0,20.7439,20.7525,20.7439,20.7525,108400.0
2012-07-27 15:30:00,24.3,24.34,24.29,24.32,228800.0,20.7525,20.7866,20.7439,20.7696,228800.0
2012-07-27 15:35:00,24.32,24.33,24.29,24.29,156400.0,20.7696,20.7781,20.7439,20.7439,156400.0
2012-07-27 15:40:00,24.29,24.32,24.28,24.32,291200.0,20.7439,20.7696,20.7354,20.7696,291200.0
2012-07-27 15:45:00,24.32,24.33,24.28,24.29,316000.0,20.7696,20.7781,20.7354,20.7439,316000.0
2012-07-27 15:50:00,24.3,24.32,24.25,24.26,276000.0,20.7525,20.7696,20.7098,20.7183,276000.0
2012-07-27 15:55:00,24.26,24.29,24.25,24.26,547600.0,20.7183,20.7439,20.7098,20.7183,547600.0
2012-07-30 09:30:00,24.23,24.44,24.23,24.31,360400.0,20.6927,20.872,20.6927,20.761,360400.0
2012-07-30 09:35:00,24.31,24.31,24.28,24.31,68000.0,20.761,20.761,20.7354,20.761,68000.0
2012-07-30 09:40:00,24.3,24.31,24.21,24.23,139200.0,20.7525,20.761,20.6756,20.6927,139200.0
2012-07-30 09:45:00,24.23,24.23,24.16,24.18,92400.0,20.6927,20.6927,20.6329,20.65,92400.0
2012-07-30 09:50:00,24.18,24.21,24.17,24.17,54000.0,20.65,20.6756,20.6415,20.6415,54000.0
2012-07-30 09:55:00,24.18,24.25,24.17,24.25,115200.0,20.65,20.7098,20.6415,20.7098,115200.0
2012-07-30 10:00:00,24.25,24.27,24.2,24.21,144000.0,20.7098,20.7269,20.6671,20.6756,144000.0
2012-07-30 10:05:00,24.21,24.23,24.16,24.17,104400.0,20.6756,20.6927,20.6329,20.6415,104400.0
2012-07-30 10:10:00,24.17,24.22,24.14,24.17,71200.0,20.6415,20.6842,20.6158,20.6415,71200.0
2012-07-30 10:15:00,24.17,24.18,24.11,24.12,109600.0,20.6415,20.65,20.5902,20.5988,109600.0
2012-07-30 10:20:00,24.12,24.18,24.11,24.18,164400.0,20.5988,20.65,20.5902,20.65,164400.0
2012-07-30 10:25:00,24.18,24.19,24.17,24.19,132000.0,20.65,20.6585,20.6415,20.6585,132000.0
2012-07-30 10:30:00,24.19,24.22,24.16,24.17,80000.0,20.6585,20.6842,20.6329,20.6415,80000.0
2012-07-30 10:35:00,24.17,24.2,24.16,24.17,92400.0,20.6415,20.6671,20.6329,20.6415,92400.0
2012-07-30 10:40:00,24.18,24.18,24.11,24.12,67600.0,20.65,20.65,20.5902,20.5988,67600.0
2012-07-30 10:45:00,24.13,24.13,24.09,24.11,108000.0,20.6073,20.6073,20.5731,20.5902,108000.0
2012-07-30 10:50:00,24.11,24.12,24.08,24.1,85600.0,20.5902,20.5988,20.5646,20.5817,85600.0
2012-07-30 10:55:00,24.09,24.1,24.04,24.07,149600.0,20.5731,20.5817,20.5304,20.5561,149600.0
2012-07-30 11:00:00,24.07,24.1,24.07,24.09,67200.0,20.5561,20.5817,20.5561,20.5731,67200.0
2012-07-30 11:05:00,24.1,24.1,24.07,24.08,70800.0,20.5817,20.5817,20.5561,20.5646,70800.0
2012-07-30 11:10:00,24.08,24.1,24.07,24.08,104800.0,20.5646,20.5817,20.5561,20.5646,104800.0
2012-07-30 11:15:00,24.08,24.09,24.0,24.01,131600.0,20.5646,20.5731,20.4963,20.5048,131600.0
2012-07-30 11:20:00,24.0,24.01,23.96,23.98,156800.0,20.4963,20.5048,20.4621,20.4792,156800.0
2012-07-30 11:25:00,23.98,23.98,23.94,23.95,136800.0,20.4792,20.4792,20.445,20.4536,136800.0
2012-07-30 11:30:00,23.95,23.98,23.94,23.94,161600.0,20.4536,20.4792,20.445,20.445,161600.0
2012-07-30 11:35:00,23.94,23.94,23.89,23.92,157200.0,20.445,20.445,20.4023,20.428,157200.0
2012-07-30 11:40:00,23.93,23.95,23.87,23.88,185600.0,20.4365,20.4536,20.3853,20.3938,185600.0
2012-07-30 11:45:00,23.88,23.92,23.88,23.91,51600.0,20.3938,20.428,20.3938,20.4194,51600.0
2012-07-30 11:50:00,23.92,23.93,23.91,23.93,52400.0,20.428,20.4365,20.4194,20.4365,52400.0
2012-07-30 11:55:00,23.93,23.95,23.9,23.9,152000.0,20.4365,20.4536,20.4109,20.4109,152000.0
2012-07-30 12:00:00,23.91,23.93,23.9,23.91,94400.0,20.4194,20.4365,20.4109,20.4194,94400.0
2012-07-30 12:05:00,23.91,23.94,23.91,23.93,94800.0,20.4194,20.445,20.4194,20.4365,94800.0
2012-07-30 12:10:00,23.93,23.97,23.93,23.96,225200.0,20.4365,20.4707,20.4365,20.4621,225200.0
2012-07-30 12:15:00,23.96,23.96,23.93,23.94,104800.0,20.4621,20.4621,20.4365,20.445,104800.0
2012-07-30 12:20:00,23.94,23.97,23.93,23.95,88000.0,20.445,20.4707,20.4365,20.4536,88000.0
2012-07-30 12:25:00,23.95,23.97,23.95,23.96,44400.0,20.4536,20.4707,20.4536,20.4621,44400.0
2012-07-30 12:30:00,23.96,23.97,23.92,23.92,94800.0,20.4621,20.4707,20.428,20.428,94800.0
2012-07-30 12:35:00,23.92,23.93,23.91,23.93,61600.0,20.428,20.4365,20.4194,20.4365,61600.0
2012-07-30 12:40:00,23.93,23.94,23.92,23.94,96400.0,20.4365,20.445,20.428,20.445,96400.0
2012-07-30 12:45:00,23.94,23.95,23.92,23.92,51200.0,20.445,20.4536,20.428,20.428,51200.0
2012-07-30 12:50:00,23.92,23.95,23.92,23.94,164400.0,20.428,20.4536,20.428,20.445,164400.0
2012-07-30 12:55:00,23.94,23.95,23.93,23.95,99200.0,20.445,20.4536,20.4365,20.4536,99200.0
2012-07-30 13:00:00,23.95,23.96,23.95,23.95,101200.0,20.4536,20.4621,20.4536,20.4536,101200.0
2012-07-30 13:05:00,23.95,23.98,23.95,23.98,99200.0,20.4536,20.4792,20.4536,20.4792,99200.0
2012-07-30 13:10:00,23.98,23.99,23.98,23.98,50400.0,20.4792,20.4877,20.4792,20.4792,50400.0
2012-07-30 13:15:00,23.98,23.98,23.93,23.97,142000.0,20.4792,20.4792,20.4365,20.4707,142000.0
2012-07-30 13:20:00,23.97,24.02,23.97,24.02,50000.0,20.4707,20.5134,20.4707,20.5134,50000.0
2012-07-30 13:25:00,24.02,24.02,23.98,23.98,88800.0,20.5134,20.5134,20.4792,20.4792,88800.0
2012-07-30 13:30:00,23.98,24.05,23.98,24.05,60400.0,20.4792,20.539,20.4792,20.539,60400.0
2012-07-30 13:35:00,24.05,24.07,24.03,24.04,141600.0,20.539,20.5561,20.5219,20.5304,141600.0
2012-07-30 13:40:00,24.04,24.04,23.97,23.97,59600.0,20.5304,20.5304,20.4707,20.4707,59600.0
2012-07-30 13:45:00,23.98,24.02,23.98,23.99,74800.0,20.4792,20.5134,20.4792,20.4877,74800.0
2012-07-30 13:50:00,23.99,24.0,23.97,24.0,40400.0,20.4877,20.4963,20.4707,20.4963,40400.0
2012-07-30 13:55:00,24.0,24.0,23.98,23.98,68800.0,20.4963,20.4963,20.4792,20.4792,68800.0
2012-07-30 14:00:00,23.98,24.0,23.96,24.0,41600.0,20.4792,20.4963,20.4621,20.4963,41600.0
2012-07-30 14:05:00,24.0,24.0,23.98,23.98,54400.0,20.4963,20.4963,20.4792,20.4792,54400.0
2012-07-30 14:10:00,23.98,24.0,23.98,23.98,104800.0,20.4792,20.4963,20.4792,20.4792,104800.0
2012-07-30 14:15:00,23.98,23.99,23.96,23.98,57200.0,20.4792,20.4877,20.4621,20.4792,57200.0
2012-07-30 14:20:00,23.98,24.0,23.94,23.95,75600.0,20.4792,20.4963,20.445,20.4536,75600.0
2012-07-30 14:25:00,23.95,23.98,23.95,23.97,31600.0,20.4536,20.4792,20.4536,20.4707,31600.0
2012-07-30 14:30:00,23.98,23.98,23.97,23.98,55600.0,20.4792,20.4792,20.4707,20.4792,55600.0
2012-07-30 14:35:00,23.97,23.98,23.96,23.97,54800.0,20.4707,20.4792,20.4621,20.4707,54800.0
2012-07-30 14:40:00,23.97,23.99,23.97,23.98,73600.0,20.4707,20.4877,20.4707,20.4792,73600.0
2012-07-30 14:45:00,23.97,23.98,23.96,23.96,50400.0,20.4707,20.4792,20.4621,20.4621,50400.0
2012-07-30 14:50:00,23.96,23.97,23.93,23.96,126000.0,20.4621,20.4707,20.4365,20.4621,126000.0
2012-07-30 14:55:00,23.97,23.99,23.96,23.98,44400.0,20.4707,20.4877,20.4621,20.4792,44400.0
2012-07-30 15:00:00,23.98,23.99,23.97,23.97,69600.0,20.4792,20.4877,20.4707,20.4707,69600.0
2012-07-30 15:05:00,23.97,23.98,23.95,23.95,84000.0,20.4707,20.4792,20.4536,20.4536,84000.0
2012-07-30 15:10:00,23.95,23.96,23.93,23.93,187600.0,20.4536,20.4621,20.4365,20.4365,187600.0
2012-07-30 15:15:00,23.93,23.99,23.93,23.99,118400.0,20.4365,20.4877,20.4365,20.4877,118400.0
2012-07-30 15:20:00,23.99,24.0,23.97,23.99,117600.0,20.4877,20.4963,20.4707,20.4877,117600.0
2012-07-30 15:25:00,23.98,23.99,23.95,23.97,118000.0,20.4792,20.4877,20.4536,20.4707,118000.0
2012-07-30 15:30:00,23.97,24.0,23.96,23.96,189200.0,20.4707,20.4963,20.4621,20.4621,189200.0
2012-07-30 15:35:00,23.96,23.97,23.93,23.95,212800.0,20.4621,20.4707,20.4365,20.4536,212800.0
2012-07-30 15:40:00,23.94,23.98,23.94,23.97,175200.0,20.445,20.4792,20.445,20.4707,175200.0
2012-07-30 15:45:00,23.97,23.98,23.95,23.97,177600.0,20.4707,20.4792,20.4536,20.4707,177600.0
2012-07-30 15:50:00,23.97,23.98,23.95,23.97,275600.0,20.4707,20.4792,20.4536,20.4707,275600.0
2012-07-30 15:55:00,23.97,23.98,23.95,23.96,364800.0,20.4707,20.4792,20.4536,20.4621,364800.0
2012-07-31 09:30:00,23.76,23.79,23.66,23.68,354800.0,20.2913,20.3169,20.2059,20.223,354800.0
2012-07-31 09:35:00,23.69,23.83,23.67,23.81,168400.0,20.2315,20.3511,20.2145,20.334,168400.0
2012-07-31 09:40:00,23.81,23.9,23.77,23.78,124400.0,20.334,20.4109,20.2999,20.3084,124400.0
2012-07-31 09:45:00,23.78,23.85,23.78,23.82,121600.0,20.3084,20.3682,20.3084,20.3426,121600.0
2012-07-31 09:50:00,23.82,23.84,23.77,23.8,160000.0,20.3426,20.3596,20.2999,20.3255,160000.0
2012-07-31 09:55:00,23.8,23.8,23.66,23.7,178400.0,20.3255,20.3255,20.2059,20.2401,178400.0
2012-07-31 10:00:00,23.71,23.79,23.68,23.71,171200.0,20.2486,20.3169,20.223,20.2486,171200.0
2012-07-31 10:05:00,23.73,23.77,23.71,23.72,111200.0,20.2657,20.2999,20.2486,20.2572,111200.0
2012-07-31 10:10:00,23.72,23.75,23.7,23.72,161600.0,20.2572,20.2828,20.2401,20.2572,161600.0
2012-07-31 10:15:00,23.71,23.76,23.7,23.73,156000.0,20.2486,20.2913,20.2401,20.2657,156000.0
2012-07-31 10:20:00,23.74,23.8,23.71,23.73,274800.0,20.2742,20.3255,20.2486,20.2657,274800.0
2012-07-31 10:25:00,23.73,23.76,23.71,23.72,99200.0,20.2657,20.2913,20.2486,20.2572,99200.0
2012-07-31 10:30:00,23.71,23.73,23.7,23.72,294400.0,20.2486,20.2657,20.2401,20.2572,294400.0
2012-07-31 10:35:00,23.71,23.75,23.7,23.71,165200.0,20.2486,20.2828,20.2401,20.2486,165200.0
2012-07-31 10:40:00,23.71,23.75,23.71,23.75,66800.0,20.2486,20.2828,20.2486,20.2828,66800.0
2012-07-31 10:45:00,23.75,23.8,23.75,23.79,96000.0,20.2828,20.3255,20.2828,20.3169,96000.0
2012-07-31 10:50:00,23.79,23.79,23.74,23.74,70000.0,20.3169,20.3169,20.2742,20.2742,70000.0
2012-07-31 10:55:00,23.74,23.74,23.71,23.72,89200.0,20.2742,20.2742,20.2486,20.2572,89200.0
2012-07-31 11:00:00,23.72,23.72,23.67,23.67,100000.0,20.2572,20.2572,20.2145,20.2145,100000.0
2012-07-31 11:05:00,23.67,23.68,23.66,23.68,53200.0,20.2145,20.223,20.2059,20.223,53200.0
2012-07-31 11:10:00,23.68,23.74,23.68,23.7,134800.0,20.223,20.2742,20.223,20.2401,134800.0
2012-07-31 11:15:00,23.7,23.7,23.65,23.65,98000.0,20.2401,20.2401,20.1974,20.1974,98000.0
2012-07-31 11:20:00,23.66,23.72,23.66,23.7,91600.0,20.2059,20.2572,20.2059,20.2401,91600.0
2012-07-31 11:25:00,23.7,23.7,23.63,23.63,97600.0,20.2401,20.2401,20.1803,20.1803,97600.0
2012-07-31 11:30:00,23.63,23.65,23.6,23.63,131200.0,20.1803,20.1974,20.1547,20.1803,131200.0
2012-07-31 11:35:00,23.63,23.65,23.62,23.64,141600.0,20.1803,20.1974,20.1718,20.1888,141600.0
2012-07-31 11:40:00,23.64,23.64,23.62,23.63,68000.0,20.1888,20.1888,20.1718,20.1803,68000.0
2012-07-31 11:45:00,23.63,23.63,23.58,23.61,114000.0,20.1803,20.1803,20.1376,20.1632,114000.0
2012-07-31 11:50:00,23.61,23.64,23.58,23.58,79200.0,20.1632,20.1888,20.1376,20.1376,79200.0
2012-07-31 11:55:00,23.58,23.61,23.57,23.58,148400.0,20.1376,20.1632,20.1291,20.1376,148400.0
2012-07-31 12:00:00,23.58,23.6,23.53,23.53,239600.0,20.1376,20.1547,20.0949,20.0949,239600.0
2012-07-31 12:05:00,23.53,23.56,23.52,23.56,133200.0,20.0949,20.1205,20.0864,20.1205,133200.0
2012-07-31 12:10:00,23.56,23.56,23.52,23.55,98400.0,20.1205,20.1205,20.0864,20.112,98400.0
2012-07-31 12:15:00,23.55,23.57,23.52,23.52,104800.0,20.112,20.1291,20.0864,20.0864,104800.0
2012-07-31 12:20:00,23.52,23.59,23.52,23.59,63200.0,20.0864,20.1461,20.0864,20.1461,63200.0
2012-07-31 12:25:00,23.58,23.6,23.55,23.57,87200.0,20.1376,20.1547,20.112,20.1291,87200.0
2012-07-31 12:30:00,23.57,23.58,23.55,23.57,84800.0,20.1291,20.1376,20.112,20.1291,84800.0
2012-07-31 12:35:00,23.57,23.59,23.57,23.58,82400.0,20.1291,20.1461,20.1291,20.1376,82400.0
2012-07-31 12:40:00,23.58,23.59,23.58,23.59,91200.0,20.1376,20.1461,20.1376,20.1461,91200.0
2012-07-31 12:45:00,23.59,23.59,23.57,23.57,89600.0,20.1461,20.1461,20.1291,20.1291,89600.0
2012-07-31 12:50:00,23.57,23.59,23.57,23.58,65600.0,20.1291,20.1461,20.1291,20.1376,65600.0
2012-07-31 12:55:00,23.58,23.58,23.55,23.55,63200.0,20.1376,20.1376,20.112,20.112,63200.0
2012-07-31 13:00:00,23.55,23.57,23.53,23.53,56800.0,20.112,20.1291,20.0949,20.0949,56800.0
2012-07-31 13:05:00,23.53,23.57,23.53,23.55,105200.0,20.0949,20.1291,20.0949,20.112,105200.0
2012-07-31 13:10:00,23.55,23.59,23.53,23.56,103600.0,20.112,20.1461,20.0949,20.1205,103600.0
2012-07-31 13:15:00,23.56,23.58,23.54,23.55,44000.0,20.1205,20.1376,20.1034,20.112,44000.0
2012-07-31 13:20:00,23.55,23.58,23.55,23.56,84000.0,20.112,20.1376,20.112,20.1205,84000.0
2012-07-31 13:25:00,23.56,23.64,23.56,23.62,77600.0,20.1205,20.1888,20.1205,20.1718,77600.0
2012-07-31 13:30:00,23.62,23.63,23.6,23.6,78400.0,20.1718,20.1803,20.1547,20.1547,78400.0
2012-07-31 13:35:00,23.6,23.61,23.6,23.6,103600.0,20.1547,20.1632,20.1547,20.1547,103600.0
2012-07-31 13:40:00,23.6,23.61,23.56,23.57,96400.0,20.1547,20.1632,20.1205,20.1291,96400.0
2012-07-31 13:45:00,23.56,23.58,23.55,23.57,104000.0,20.1205,20.1376,20.112,20.1291,104000.0
2012-07-31 13:50:00,23.57,23.58,23.55,23.55,72800.0,20.1291,20.1376,20.112,20.112,72800.0
2012-07-31 13:55:00,23.55,23.55,23.52,23.54,112000.0,20.112,20.112,20.0864,20.1034,112000.0
2012-07-31 14:00:00,23.54,23.57,23.53,23.54,122400.0,20.1034,20.1291,20.0949,20.1034,122400.0
2012-07-31 14:05:00,23.54,23.57,23.52,23.52,155600.0,20.1034,20.1291,20.0864,20.0864,155600.0
2012-07-31 14:10:00,23.52,23.57,23.52,23.55,64000.0,20.0864,20.1291,20.0864,20.112,64000.0
2012-07-31 14:15:00,23.55,23.58,23.53,23.56,98400.0,20.112,20.1376,20.0949,20.1205,98400.0
2012-07-31 14:20:00,23.56,23.62,23.56,23.62,73200.0,20.1205,20.1718,20.1205,20.1718,73200.0
2012-07-31 14:25:00,23.63,23.64,23.61,23.63,82400.0,20.1803,20.1888,20.1632,20.1803,82400.0
2012-07-31 14:30:00,23.63,23.64,23.57,23.57,75200.0,20.1803,20.1888,20.1291,20.1291,75200.0
2012-07-31 14:35:00,23.57,23.61,23.57,23.57,89200.0,20.1291,20.1632,20.1291,20.1291,89200.0
2012-07-31 14:40:00,23.57,23.58,23.56,23.57,90800.0,20.1291,20.1376,20.1205,20.1291,90800.0
2012-07-31 14:45:00,23.57,23.6,23.57,23.58,89600.0,20.1291,20.1547,20.1291,20.1376,89600.0
2012-07-31 14:50:00,23.58,23.59,23.56,23.56,126800.0,20.1376,20.1461,20.1205,20.1205,126800.0
2012-07-31 14:55:00,23.56,23.57,23.5,23.5,170800.0,20.1205,20.1291,20.0693,20.0693,170800.0
2012-07-31 15:00:00,23.51,23.52,23.49,23.5,228400.0,20.0778,20.0864,20.0607,20.0693,228400.0
2012-07-31 15:05:00,23.5,23.5,23.49,23.5,158800.0,20.0693,20.0693,20.0607,20.0693,158800.0
2012-07-31 15:10:00,23.5,23.53,23.49,23.5,158000.0,20.0693,20.0949,20.0607,20.0693,158000.0
2012-07-31 15:15:00,23.5,23.5,23.44,23.44,248000.0,20.0693,20.0693,20.018,20.018,248000.0
2012-07-31 15:20:00,23.45,23.45,23.43,23.43,202800.0,20.0266,20.0266,20.0095,20.0095,202800.0
2012-07-31 15:25:00,23.43,23.47,23.43,23.43,330000.0,20.0095,20.0436,20.0095,20.0095,330000.0
2012-07-31 15:30:00,23.43,23.44,23.38,23.39,264000.0,20.0095,20.018,19.9668,19.9753,264000.0
2012-07-31 15:35:00,23.39,23.39,23.35,23.36,428400.0,19.9753,19.9753,19.9412,19.9497,428400.0
2012-07-31 15:40:00,23.36,23.36,23.31,23.36,523200.0,19.9497,19.9497,19.907,19.9497,523200.0
2012-07-31 15:45:00,23.36,23.39,23.35,23.37,368000.0,19.9497,19.9753,19.9412,19.9582,368000.0
2012-07-31 15:50:00,23.37,23.41,23.34,23.35,700800.0,19.9582,19.9924,19.9326,19.9412,700800.0
2012-07-31 15:55:00,23.35,23.36,23.33,23.34,907600.0,19.9412,19.9497,19.9241,19.9326,907600.0
2012-08-01 09:30:00,23.38,23.58,23.38,23.47,277200.0,19.9668,20.1376,19.9668,20.0436,277200.0
2012-08-01 09:35:00,23.47,23.55,23.38,23.5,249600.0,20.0436,20.112,19.9668,20.0693,249600.0
2012-08-01 09:40:00,23.53,23.53,23.43,23.48,164400.0,20.0949,20.0949,20.0095,20.0522,164400.0
2012-08-01 09:45:00,23.48,23.51,23.45,23.49,77600.0,20.0522,20.0778,20.0266,20.0607,77600.0
2012-08-01 09:50:00,23.5,23.55,23.45,23.46,145600.0,20.0693,20.112,20.0266,20.0351,145600.0
2012-08-01 09:55:00,23.47,23.5,23.44,23.47,130800.0,20.0436,20.0693,20.018,20.0436,130800.0
2012-08-01 10:00:00,23.45,23.5,23.41,23.46,137600.0,20.0266,20.0693,19.9924,20.0351,137600.0
2012-08-01 10:05:00,23.45,23.51,23.43,23.47,148800.0,20.0266,20.0778,20.0095,20.0436,148800.0
2012-08-01 10:10:00,23.47,23.49,23.39,23.45,134000.0,20.0436,20.0607,19.9753,20.0266,134000.0
2012-08-01 10:15:00,23.44,23.45,23.39,23.41,124400.0,20.018,20.0266,19.9753,19.9924,124400.0
2012-08-01 10:20:00,23.42,23.42,23.33,23.42,189200.0,20.0009,20.0009,19.9241,20.0009,189200.0
2012-08-01 10:25:00,23.42,23.43,23.37,23.4,120000.0,20.0009,20.0095,19.9582,19.9839,120000.0
2012-08-01 10:30:00,23.4,23.49,23.4,23.46,139600.0,19.9839,20.0607,19.9839,20.0351,139600.0
2012-08-01 10:35:00,23.46,23.54,23.46,23.5,114800.0,20.0351,20.1034,20.0351,20.0693,114800.0
2012-08-01 10:40:00,23.5,23.51,23.43,23.43,107600.0,20.0693,20.0778,20.0095,20.0095,107600.0
2012-08-01 10:45:00,23.43,23.49,23.43,23.48,124800.0,20.0095,20.0607,20.0095,20.0522,124800.0
2012-08-01 10:50:00,23.48,23.5,23.45,23.48,147200.0,20.0522,20.0693,20.0266,20.0522,147200.0
2012-08-01 10:55:00,23.48,23.49,23.43,23.46,80400.0,20.0522,20.0607,20.0095,20.0351,80400.0
2012-08-01 11:00:00,23.46,23.49,23.45,23.48,99600.0,20.0351,20.0607,20.0266,20.0522,99600.0
2012-08-01 11:05:00,23.48,23.49,23.46,23.48,81600.0,20.0522,20.0607,20.0351,20.0522,81600.0
2012-08-01 11:10:00,23.49,23.5,23.44,23.47,98400.0,20.0607,20.0693,20.018,20.0436,98400.0
2012-08-01 11:15:00,23.46,23.49,23.46,23.47,117600.0,20.0351,20.0607,20.0351,20.0436,117600.0
2012-08-01 11:20:00,23.48,23.48,23.43,23.45,120000.0,20.0522,20.0522,20.0095,20.0266,120000.0
2012-08-01 11:25:00,23.43,23.45,23.43,23.44,64800.0,20.0095,20.0266,20.0095,20.018,64800.0
2012-08-01 11:30:00,23.45,23.46,23.43,23.44,45600.0,20.0266,20.0351,20.0095,20.018,45600.0
2012-08-01 11:35:00,23.43,23.44,23.38,23.38,80000.0,20.0095,20.018,19.9668,19.9668,80000.0
2012-08-01 11:40:00,23.39,23.47,23.39,23.46,35600.0,19.9753,20.0436,19.9753,20.0351,35600.0
2012-08-01 11:45:00,23.47,23.47,23.41,23.43,68400.0,20.0436,20.0436,19.9924,20.0095,68400.0
2012-08-01 11:50:00,23.43,23.44,23.41,23.42,26400.0,20.0095,20.018,19.9924,20.0009,26400.0
2012-08-01 11:55:00,23.43,23.43,23.42,23.43,46400.0,20.0095,20.0095,20.0009,20.0095,46400.0
2012-08-01 12:00:00,23.43,23.43,23.41,23.41,68800.0,20.0095,20.0095,19.9924,19.9924,68800.0
2012-08-01 12:05:00,23.4,23.43,23.39,23.39,114400.0,19.9839,20.0095,19.9753,19.9753,114400.0
2012-08-01 12:10:00,23.39,23.42,23.39,23.41,38800.0,19.9753,20.0009,19.9753,19.9924,38800.0
2012-08-01 12:15:00,23.41,23.42,23.39,23.42,46800.0,19.9924,20.0009,19.9753,20.0009,46800.0
2012-08-01 12:20:00,23.42,23.43,23.4,23.41,59600.0,20.0009,20.0095,19.9839,19.9924,59600.0
2012-08-01 12:25:00,23.41,23.45,23.4,23.44,55600.0,19.9924,20.0266,19.9839,20.018,55600.0
2012-08-01 12:30:00,23.44,23.46,23.43,23.43,62800.0,20.018,20.0351,20.0095,20.0095,62800.0
2012-08-01 12:35:00,23.43,23.44,23.41,23.42,50000.0,20.0095,20.018,19.9924,20.0009,50000.0
2012-08-01 12:40:00,23.43,23.44,23.42,23.44,24800.0,20.0095,20.018,20.0009,20.018,24800.0
2012-08-01 12:45:00,23.43,23.43,23.41,23.41,31600.0,20.0095,20.0095,19.9924,19.9924,31600.0
2012-08-01 12:50:00,23.41,23.44,23.41,23.44,80400.0,19.9924,20.018,19.9924,20.018,80400.0
2012-08-01 12:55:00,23.44,23.46,23.44,23.46,119200.0,20.018,20.0351,20.018,20.0351,119200.0
2012-08-01 13:00:00,23.46,23.47,23.44,23.46,48800.0,20.0351,20.0436,20.018,20.0351,48800.0
2012-08-01 13:05:00,23.47,23.48,23.45,23.45,46800.0,20.0436,20.0522,20.0266,20.0266,46800.0
2012-08-01 13:10:00,23.45,23.46,23.45,23.46,59600.0,20.0266,20.0351,20.0266,20.0351,59600.0
2012-08-01 13:15:00,23.45,23.46,23.42,23.43,63200.0,20.0266,20.0351,20.0009,20.0095,63200.0
2012-08-01 13:20:00,23.43,23.44,23.42,23.43,33600.0,20.0095,20.018,20.0009,20.0095,33600.0
2012-08-01 13:25:00,23.44,23.44,23.39,23.39,64400.0,20.018,20.018,19.9753,19.9753,64400.0
2012-08-01 13:30:00,23.39,23.4,23.35,23.36,119600.0,19.9753,19.9839,19.9412,19.9497,119600.0
2012-08-01 13:35:00,23.37,23.41,23.37,23.4,39200.0,19.9582,19.9924,19.9582,19.9839,39200.0
2012-08-01 13:40:00,23.39,23.39,23.37,23.38,50400.0,19.9753,19.9753,19.9582,19.9668,50400.0
2012-08-01 13:45:00,23.37,23.4,23.34,23.35,92400.0,19.9582,19.9839,19.9326,19.9412,92400.0
2012-08-01 13:50:00,23.35,23.37,23.34,23.36,48800.0,19.9412,19.9582,19.9326,19.9497,48800.0
2012-08-01 13:55:00,23.35,23.35,23.33,23.33,66400.0,19.9412,19.9412,19.9241,19.9241,66400.0
2012-08-01 14:00:00,23.33,23.35,23.32,23.35,91600.0,19.9241,19.9412,19.9155,19.9412,91600.0
2012-08-01 14:05:00,23.35,23.37,23.33,23.35,80800.0,19.9412,19.9582,19.9241,19.9412,80800.0
2012-08-01 14:10:00,23.36,23.36,23.22,23.28,224000.0,19.9497,19.9497,19.8301,19.8814,224000.0
2012-08-01 14:15:00,23.29,23.29,23.19,23.19,184000.0,19.8899,19.8899,19.8045,19.8045,184000.0
2012-08-01 14:20:00,23.19,23.34,23.19,23.32,330400.0,19.8045,19.9326,19.8045,19.9155,330400.0
2012-08-01 14:25:00,23.33,23.4,23.31,23.4,86800.0,19.9241,19.9839,19.907,19.9839,86800.0
2012-08-01 14:30:00,23.39,23.39,23.32,23.34,86000.0,19.9753,19.9753,19.9155,19.9326,86000.0
2012-08-01 14:35:00,23.35,23.38,23.33,23.36,82400.0,19.9412,19.9668,19.9241,19.9497,82400.0
2012-08-01 14:40:00,23.36,23.39,23.35,23.36,66400.0,19.9497,19.9753,19.9412,19.9497,66400.0
2012-08-01 14:45:00,23.37,23.37,23.31,23.33,114000.0,19.9582,19.9582,19.907,19.9241,114000.0
2012-08-01 14:50:00,23.34,23.36,23.3,23.31,99600.0,19.9326,19.9497,19.8985,19.907,99600.0
2012-08-01 14:55:00,23.32,23.34,23.3,23.33,100800.0,19.9155,19.9326,19.8985,19.9241,100800.0
2012-08-01 15:00:00,23.33,23.33,23.3,23.31,76000.0,19.9241,19.9241,19.8985,19.907,76000.0
2012-08-01 15:05:00,23.31,23.33,23.3,23.32,80800.0,19.907,19.9241,19.8985,19.9155,80800.0
2012-08-01 15:10:00,23.32,23.4,23.32,23.38,204400.0,19.9155,19.9839,19.9155,19.9668,204400.0
2012-08-01 15:15:00,23.38,23.4,23.36,23.4,132400.0,19.9668,19.9839,19.9497,19.9839,132400.0
2012-08-01 15:20:00,23.4,23.43,23.39,23.43,146800.0,19.9839,20.0095,19.9753,20.0095,146800.0
2012-08-01 15:25:00,23.43,23.46,23.4,23.43,112800.0,20.0095,20.0351,19.9839,20.0095,112800.0
2012-08-01 15:30:00,23.43,23.44,23.41,23.42,86800.0,20.0095,20.018,19.9924,20.0009,86800.0
2012-08-01 15:35:00,23.43,23.43,23.38,23.4,100000.0,20.0095,20.0095,19.9668,19.9839,100000.0
2012-08-01 15:40:00,23.4,23.4,23.35,23.36,112800.0,19.9839,19.9839,19.9412,19.9497,112800.0
2012-08-01 15:45:00,23.36,23.36,23.25,23.27,273600.0,19.9497,19.9497,19.8558,19.8728,273600.0
2012-08-01 15:50:00,23.27,23.32,23.27,23.29,361600.0,19.8728,19.9155,19.8728,19.8899,361600.0
2012-08-01 15:55:00,23.29,23.32,23.24,23.25,628400.0,19.8899,19.9155,19.8472,19.8558,628400.0
2012-08-02 09:30:00,23.0,23.03,22.82,22.86,380400.0,19.6423,19.6679,19.4885,19.5227,380400.0
2012-08-02 09:35:00,22.86,23.06,22.85,23.02,198800.0,19.5227,19.6935,19.5142,19.6593,198800.0
2012-08-02 09:40:00,23.01,23.03,22.98,23.03,266400.0,19.6508,19.6679,19.6252,19.6679,266400.0
2012-08-02 09:45:00,23.02,23.09,23.0,23.08,298000.0,19.6593,19.7191,19.6423,19.7106,298000.0
2012-08-02 09:50:00,23.09,23.09,23.02,23.03,343200.0,19.7191,19.7191,19.6593,19.6679,343200.0
2012-08-02 09:55:00,23.04,23.11,23.02,23.1,182000.0,19.6764,19.7362,19.6593,19.7277,182000.0
2012-08-02 10:00:00,23.1,23.13,23.07,23.13,102000.0,19.7277,19.7533,19.702,19.7533,102000.0
2012-08-02 10:05:00,23.12,23.25,23.1,23.23,166000.0,19.7447,19.8558,19.7277,19.8387,166000.0
2012-08-02 10:10:00,23.23,23.23,23.17,23.19,80400.0,19.8387,19.8387,19.7874,19.8045,80400.0
2012-08-02 10:15:00,23.2,23.2,23.11,23.12,82400.0,19.8131,19.8131,19.7362,19.7447,82400.0
2012-08-02 10:20:00,23.13,23.17,23.11,23.11,140800.0,19.7533,19.7874,19.7362,19.7362,140800.0
2012-08-02 10:25:00,23.11,23.13,23.07,23.13,260800.0,19.7362,19.7533,19.702,19.7533,260800.0
2012-08-02 10:30:00,23.12,23.13,23.1,23.11,60800.0,19.7447,19.7533,19.7277,19.7362,60800.0
2012-08-02 10:35:00,23.11,23.13,23.07,23.09,112800.0,19.7362,19.7533,19.702,19.7191,112800.0
2012-08-02 10:40:00,23.1,23.1,22.98,23.09,222400.0,19.7277,19.7277,19.6252,19.7191,222400.0
2012-08-02 10:45:00,23.09,23.15,23.06,23.06,88800.0,19.7191,19.7704,19.6935,19.6935,88800.0
2012-08-02 10:50:00,23.07,23.11,23.06,23.09,65600.0,19.702,19.7362,19.6935,19.7191,65600.0
2012-08-02 10:55:00,23.06,23.08,23.01,23.04,86800.0,19.6935,19.7106,19.6508,19.6764,86800.0
2012-08-02 11:00:00,23.04,23.04,22.88,22.89,248800.0,19.6764,19.6764,19.5398,19.5483,248800.0
2012-08-02 11:05:00,22.89,22.93,22.87,22.88,181200.0,19.5483,19.5825,19.5312,19.5398,181200.0
2012-08-02 11:10:00,22.88,22.89,22.85,22.86,234400.0,19.5398,19.5483,19.5142,19.5227,234400.0
2012-08-02 11:15:00,22.86,22.87,22.84,22.85,207600.0,19.5227,19.5312,19.5056,19.5142,207600.0
2012-08-02 11:20:00,22.86,22.86,22.76,22.79,442800.0,19.5227,19.5227,19.4373,19.4629,442800.0
2012-08-02 11:25:00,22.8,22.86,22.77,22.85,165200.0,19.4715,19.5227,19.4458,19.5142,165200.0
2012-08-02 11:30:00,22.85,22.88,22.84,22.85,120400.0,19.5142,19.5398,19.5056,19.5142,120400.0
2012-08-02 11:35:00,22.85,22.92,22.84,22.88,103200.0,19.5142,19.5739,19.5056,19.5398,103200.0
2012-08-02 11:40:00,22.88,22.92,22.83,22.83,116800.0,19.5398,19.5739,19.4971,19.4971,116800.0
2012-08-02 11:45:00,22.83,22.85,22.79,22.79,180400.0,19.4971,19.5142,19.4629,19.4629,180400.0
2012-08-02 11:50:00,22.79,22.82,22.77,22.82,93600.0,19.4629,19.4885,19.4458,19.4885,93600.0
2012-08-02 11:55:00,22.81,22.86,22.78,22.84,78000.0,19.48,19.5227,19.4544,19.5056,78000.0
2012-08-02 12:00:00,22.84,22.92,22.84,22.9,75200.0,19.5056,19.5739,19.5056,19.5569,75200.0
2012-08-02 12:05:00,22.9,22.97,22.89,22.97,124400.0,19.5569,19.6166,19.5483,19.6166,124400.0
2012-08-02 12:10:00,22.96,22.97,22.93,22.94,59200.0,19.6081,19.6166,19.5825,19.591,59200.0
2012-08-02 12:15:00,22.94,22.98,22.92,22.98,143200.0,19.591,19.6252,19.5739,19.6252,143200.0
2012-08-02 12:20:00,22.98,23.05,22.97,23.04,168400.0,19.6252,19.685,19.6166,19.6764,168400.0
2012-08-02 12:25:00,23.04,23.05,23.02,23.02,76000.0,19.6764,19.685,19.6593,19.6593,76000.0
2012-08-02 12:30:00,23.02,23.02,22.9,22.9,196000.0,19.6593,19.6593,19.5569,19.5569,196000.0
2012-08-02 12:35:00,22.9,22.94,22.89,22.94,111200.0,19.5569,19.591,19.5483,19.591,111200.0
2012-08-02 12:40:00,22.94,22.99,22.93,22.99,70400.0,19.591,19.6337,19.5825,19.6337,70400.0
2012-08-02 12:45:00,22.99,22.99,22.97,22.97,46800.0,19.6337,19.6337,19.6166,19.6166,46800.0
2012-08-02 12:50:00,22.97,22.98,22.95,22.97,70400.0,19.6166,19.6252,19.5996,19.6166,70400.0
2012-08-02 12:55:00,22.97,23.02,22.95,23.01,62800.0,19.6166,19.6593,19.5996,19.6508,62800.0
2012-08-02 13:00:00,23.0,23.03,22.99,22.99,92400.0,19.6423,19.6679,19.6337,19.6337,92400.0
2012-08-02 13:05:00,22.99,23.04,22.98,23.03,46400.0,19.6337,19.6764,19.6252,19.6679,46400.0
2012-08-02 13:10:00,23.03,23.06,23.03,23.04,59600.0,19.6679,19.6935,19.6679,19.6764,59600.0
2012-08-02 13:15:00,23.04,23.06,23.03,23.06,58400.0,19.6764,19.6935,19.6679,19.6935,58400.0
2012-08-02 13:20:00,23.07,23.11,23.06,23.1,50800.0,19.702,19.7362,19.6935,19.7277,50800.0
2012-08-02 13:25:00,23.1,23.11,23.09,23.1,29600.0,19.7277,19.7362,19.7191,19.7277,29600.0
2012-08-02 13:30:00,23.1,23.11,23.08,23.1,54400.0,19.7277,19.7362,19.7106,19.7277,54400.0
2012-08-02 13:35:00,23.1,23.1,23.05,23.07,52400.0,19.7277,19.7277,19.685,19.702,52400.0
2012-08-02 13:40:00,23.06,23.11,23.06,23.1,55600.0,19.6935,19.7362,19.6935,19.7277,55600.0
2012-08-02 13:45:00,23.1,23.13,23.09,23.1,62000.0,19.7277,19.7533,19.7191,19.7277,62000.0
2012-08-02 13:50:00,23.1,23.14,23.06,23.08,61600.0,19.7277,19.7618,19.6935,19.7106,61600.0
2012-08-02 13:55:00,23.08,23.09,23.05,23.05,56400.0,19.7106,19.7191,19.685,19.685,56400.0
2012-08-02 14:00:00,23.05,23.06,23.02,23.03,80000.0,19.685,19.6935,19.6593,19.6679,80000.0
2012-08-02 14:05:00,23.04,23.06,23.02,23.05,76400.0,19.6764,19.6935,19.6593,19.685,76400.0
2012-08-02 14:10:00,23.06,23.06,23.01,23.03,60800.0,19.6935,19.6935,19.6508,19.6679,60800.0
2012-08-02 14:15:00,23.03,23.05,23.02,23.04,39200.0,19.6679,19.685,19.6593,19.6764,39200.0
2012-08-02 14:20:00,23.04,23.06,23.04,23.05,54800.0,19.6764,19.6935,19.6764,19.685,54800.0
2012-08-02 14:25:00,23.05,23.07,23.05,23.07,80400.0,19.685,19.702,19.685,19.702,80400.0
2012-08-02 14:30:00,23.07,23.08,23.04,23.07,125600.0,19.702,19.7106,19.6764,19.702,125600.0
2012-08-02 14:35:00,23.08,23.15,23.07,23.13,159600.0,19.7106,19.7704,19.702,19.7533,159600.0
2012-08-02 14:40:00,23.14,23.15,23.11,23.11,42400.0,19.7618,19.7704,19.7362,19.7362,42400.0
2012-08-02 14:45:00,23.12,23.13,23.1,23.1,54000.0,19.7447,19.7533,19.7277,19.7277,54000.0
2012-08-02 14:50:00,23.11,23.11,23.08,23.09,80800.0,19.7362,19.7362,19.7106,19.7191,80800.0
2012-08-02 14:55:00,23.09,23.11,23.08,23.09,60800.0,19.7191,19.7362,19.7106,19.7191,60800.0
2012-08-02 15:00:00,23.09,23.16,23.09,23.15,82000.0,19.7191,19.7789,19.7191,19.7704,82000.0
2012-08-02 15:05:00,23.15,23.18,23.15,23.18,96000.0,19.7704,19.796,19.7704,19.796,96000.0
2012-08-02 15:10:00,23.18,23.2,23.17,23.18,102400.0,19.796,19.8131,19.7874,19.796,102400.0
2012-08-02 15:15:00,23.18,23.18,23.15,23.17,92000.0,19.796,19.796,19.7704,19.7874,92000.0
2012-08-02 15:20:00,23.17,23.17,23.14,23.15,84000.0,19.7874,19.7874,19.7618,19.7704,84000.0
2012-08-02 15:25:00,23.16,23.17,23.11,23.11,112800.0,19.7789,19.7874,19.7362,19.7362,112800.0
2012-08-02 15:30:00,23.12,23.17,23.12,23.16,106800.0,19.7447,19.7874,19.7447,19.7789,106800.0
2012-08-02 15:35:00,23.16,23.2,23.13,23.18,122400.0,19.7789,19.8131,19.7533,19.796,122400.0
2012-08-02 15:40:00,23.18,23.2,23.12,23.15,135200.0,19.796,19.8131,19.7447,19.7704,135200.0
2012-08-02 15:45:00,23.15,23.18,23.13,23.16,123600.0,19.7704,19.796,19.7533,19.7789,123600.0
2012-08-02 15:50:00,23.15,23.16,23.13,23.16,173600.0,19.7704,19.7789,19.7533,19.7789,173600.0
2012-08-02 15:55:00,23.16,23.2,23.13,23.14,471600.0,19.7789,19.8131,19.7533,19.7618,471600.0
2012-08-03 09:30:00,23.4,23.53,23.4,23.46,147600.0,19.9839,20.0949,19.9839,20.0351,147600.0
2012-08-03 09:35:00,23.46,23.48,23.38,23.43,110400.0,20.0351,20.0522,19.9668,20.0095,110400.0
2012-08-03 09:40:00,23.43,23.53,23.42,23.53,91600.0,20.0095,20.0949,20.0009,20.0949,91600.0
2012-08-03 09:45:00,23.53,23.59,23.47,23.47,136800.0,20.0949,20.1461,20.0436,20.0436,136800.0
2012-08-03 09:50:00,23.5,23.59,23.47,23.57,412000.0,20.0693,20.1461,20.0436,20.1291,412000.0
2012-08-03 09:55:00,23.57,23.65,23.55,23.57,155600.0,20.1291,20.1974,20.112,20.1291,155600.0
2012-08-03 10:00:00,23.58,23.62,23.55,23.56,81600.0,20.1376,20.1718,20.112,20.1205,81600.0
2012-08-03 10:05:00,23.57,23.57,23.48,23.49,85200.0,20.1291,20.1291,20.0522,20.0607,85200.0
2012-08-03 10:10:00,23.48,23.49,23.43,23.47,98000.0,20.0522,20.0607,20.0095,20.0436,98000.0
2012-08-03 10:15:00,23.47,23.48,23.35,23.39,294800.0,20.0436,20.0522,19.9412,19.9753,294800.0
2012-08-03 10:20:00,23.38,23.4,23.35,23.39,155200.0,19.9668,19.9839,19.9412,19.9753,155200.0
2012-08-03 10:25:00,23.39,23.51,23.38,23.51,107600.0,19.9753,20.0778,19.9668,20.0778,107600.0
2012-08-03 10:30:00,23.52,23.53,23.43,23.44,52000.0,20.0864,20.0949,20.0095,20.018,52000.0
2012-08-03 10:35:00,23.45,23.47,23.41,23.45,68000.0,20.0266,20.0436,19.9924,20.0266,68000.0
2012-08-03 10:40:00,23.46,23.48,23.45,23.45,43200.0,20.0351,20.0522,20.0266,20.0266,43200.0
2012-08-03 10:45:00,23.45,23.47,23.39,23.41,88400.0,20.0266,20.0436,19.9753,19.9924,88400.0
2012-08-03 10:50:00,23.41,23.42,23.36,23.37,95600.0,19.9924,20.0009,19.9497,19.9582,95600.0
2012-08-03 10:55:00,23.37,23.39,23.36,23.39,71600.0,19.9582,19.9753,19.9497,19.9753,71600.0
2012-08-03 11:00:00,23.39,23.4,23.35,23.36,86800.0,19.9753,19.9839,19.9412,19.9497,86800.0
2012-08-03 11:05:00,23.36,23.39,23.35,23.39,112800.0,19.9497,19.9753,19.9412,19.9753,112800.0
2012-08-03 11:10:00,23.39,23.41,23.37,23.38,77600.0,19.9753,19.9924,19.9582,19.9668,77600.0
2012-08-03 11:15:00,23.39,23.43,23.37,23.39,83200.0,19.9753,20.0095,19.9582,19.9753,83200.0
2012-08-03 11:20:00,23.38,23.45,23.38,23.42,79200.0,19.9668,20.0266,19.9668,20.0009,79200.0
2012-08-03 11:25:00,23.42,23.45,23.4,23.43,67600.0,20.0009,20.0266,19.9839,20.0095,67600.0
2012-08-03 11:30:00,23.43,23.45,23.41,23.44,38000.0,20.0095,20.0266,19.9924,20.018,38000.0
2012-08-03 11:35:00,23.44,23.49,23.43,23.48,40400.0,20.018,20.0607,20.0095,20.0522,40400.0
2012-08-03 11:40:00,23.48,23.48,23.45,23.46,56800.0,20.0522,20.0522,20.0266,20.0351,56800.0
2012-08-03 11:45:00,23.47,23.48,23.44,23.44,59200.0,20.0436,20.0522,20.018,20.018,59200.0
2012-08-03 11:50:00,23.45,23.48,23.44,23.47,116000.0,20.0266,20.0522,20.018,20.0436,116000.0
2012-08-03 11:55:00,23.48,23.48,23.45,23.47,54800.0,20.0522,20.0522,20.0266,20.0436,54800.0
2012-08-03 12:00:00,23.47,23.48,23.44,23.48,53600.0,20.0436,20.0522,20.018,20.0522,53600.0
2012-08-03 12:05:00,23.48,23.5,23.46,23.49,62800.0,20.0522,20.0693,20.0351,20.0607,62800.0
2012-08-03 12:10:00,23.48,23.49,23.45,23.46,37200.0,20.0522,20.0607,20.0266,20.0351,37200.0
2012-08-03 12:15:00,23.45,23.47,23.43,23.47,122000.0,20.0266,20.0436,20.0095,20.0436,122000.0
2012-08-03 12:20:00,23.47,23.54,23.46,23.53,100400.0,20.0436,20.1034,20.0351,20.0949,100400.0
2012-08-03 12:25:00,23.53,23.56,23.52,23.54,108000.0,20.0949,20.1205,20.0864,20.1034,108000.0
2012-08-03 12:30:00,23.54,23.54,23.48,23.49,84800.0,20.1034,20.1034,20.0522,20.0607,84800.0
2012-08-03 12:35:00,23.48,23.53,23.47,23.52,64400.0,20.0522,20.0949,20.0436,20.0864,64400.0
2012-08-03 12:40:00,23.52,23.52,23.49,23.5,41200.0,20.0864,20.0864,20.0607,20.0693,41200.0
2012-08-03 12:45:00,23.49,23.52,23.49,23.5,31200.0,20.0607,20.0864,20.0607,20.0693,31200.0
2012-08-03 12:50:00,23.51,23.55,23.51,23.54,46400.0,20.0778,20.112,20.0778,20.1034,46400.0
2012-08-03 12:55:00,23.53,23.55,23.53,23.53,29200.0,20.0949,20.112,20.0949,20.0949,29200.0
2012-08-03 13:00:00,23.53,23.57,23.52,23.56,68000.0,20.0949,20.1291,20.0864,20.1205,68000.0
2012-08-03 13:05:00,23.56,23.57,23.53,23.57,43200.0,20.1205,20.1291,20.0949,20.1291,43200.0
2012-08-03 13:10:00,23.56,23.58,23.55,23.58,69200.0,20.1205,20.1376,20.112,20.1376,69200.0
2012-08-03 13:15:00,23.58,23.58,23.56,23.56,37200.0,20.1376,20.1376,20.1205,20.1205,37200.0
2012-08-03 13:20:00,23.56,23.58,23.55,23.57,36800.0,20.1205,20.1376,20.112,20.1291,36800.0
2012-08-03 13:25:00,23.58,23.63,23.57,23.63,161200.0,20.1376,20.1803,20.1291,20.1803,161200.0
2012-08-03 13:30:00,23.63,23.65,23.59,23.64,70400.0,20.1803,20.1974,20.1461,20.1888,70400.0
2012-08-03 13:35:00,23.63,23.63,23.6,23.6,44000.0,20.1803,20.1803,20.1547,20.1547,44000.0
2012-08-03 13:40:00,23.61,23.62,23.59,23.6,43200.0,20.1632,20.1718,20.1461,20.1547,43200.0
2012-08-03 13:45:00,23.6,23.61,23.56,23.56,59600.0,20.1547,20.1632,20.1205,20.1205,59600.0
2012-08-03 13:50:00,23.56,23.61,23.55,23.61,77600.0,20.1205,20.1632,20.112,20.1632,77600.0
2012-08-03 13:55:00,23.61,23.63,23.6,23.62,52000.0,20.1632,20.1803,20.1547,20.1718,52000.0
2012-08-03 14:00:00,23.62,23.66,23.62,23.65,76000.0,20.1718,20.2059,20.1718,20.1974,76000.0
2012-08-03 14:05:00,23.65,23.65,23.59,23.59,104000.0,20.1974,20.1974,20.1461,20.1461,104000.0
2012-08-03 14:10:00,23.59,23.6,23.54,23.55,118800.0,20.1461,20.1547,20.1034,20.112,118800.0
2012-08-03 14:15:00,23.55,23.58,23.55,23.58,86000.0,20.112,20.1376,20.112,20.1376,86000.0
2012-08-03 14:20:00,23.58,23.6,23.58,23.58,64400.0,20.1376,20.1547,20.1376,20.1376,64400.0
2012-08-03 14:25:00,23.59,23.6,23.58,23.6,59200.0,20.1461,20.1547,20.1376,20.1547,59200.0
2012-08-03 14:30:00,23.6,23.61,23.56,23.57,58400.0,20.1547,20.1632,20.1205,20.1291,58400.0
2012-08-03 14:35:00,23.57,23.6,23.56,23.6,108800.0,20.1291,20.1547,20.1205,20.1547,108800.0
2012-08-03 14:40:00,23.61,23.61,23.58,23.59,54000.0,20.1632,20.1632,20.1376,20.1461,54000.0
2012-08-03 14:45:00,23.59,23.61,23.59,23.6,74800.0,20.1461,20.1632,20.1461,20.1547,74800.0
2012-08-03 14:50:00,23.6,23.63,23.6,23.63,85600.0,20.1547,20.1803,20.1547,20.1803,85600.0
2012-08-03 14:55:00,23.63,23.64,23.59,23.63,118400.0,20.1803,20.1888,20.1461,20.1803,118400.0
2012-08-03 15:00:00,23.63,23.64,23.6,23.62,108000.0,20.1803,20.1888,20.1547,20.1718,108000.0
2012-08-03 15:05:00,23.62,23.66,23.61,23.66,125200.0,20.1718,20.2059,20.1632,20.2059,125200.0
2012-08-03 15:10:00,23.66,23.66,23.61,23.64,126000.0,20.2059,20.2059,20.1632,20.1888,126000.0
2012-08-03 15:15:00,23.64,23.65,23.61,23.64,129600.0,20.1888,20.1974,20.1632,20.1888,129600.0
2012-08-03 15:20:00,23.65,23.65,23.61,23.63,179600.0,20.1974,20.1974,20.1632,20.1803,179600.0
2012-08-03 15:25:00,23.63,23.64,23.62,23.63,94400.0,20.1803,20.1888,20.1718,20.1803,94400.0
2012-08-03 15:30:00,23.63,23.64,23.61,23.63,176000.0,20.1803,20.1888,20.1632,20.1803,176000.0
2012-08-03 15:35:00,23.62,23.64,23.6,23.63,203600.0,20.1718,20.1888,20.1547,20.1803,203600.0
2012-08-03 15:40:00,23.64,23.66,23.6,23.61,249200.0,20.1888,20.2059,20.1547,20.1632,249200.0
2012-08-03 15:45:00,23.61,23.66,23.6,23.64,258000.0,20.1632,20.2059,20.1547,20.1888,258000.0
2012-08-03 15:50:00,23.65,23.65,23.62,23.64,430800.0,20.1974,20.1974,20.1718,20.1888,430800.0
2012-08-03 15:55:00,23.64,23.65,23.6,23.64,523200.0,20.1888,20.1974,20.1547,20.1888,523200.0
2012-08-06 09:30:00,23.68,23.75,23.66,23.72,148000.0,20.223,20.2828,20.2059,20.2572,148000.0
2012-08-06 09:35:00,23.7,23.88,23.7,23.88,181600.0,20.2401,20.3938,20.2401,20.3938,181600.0
2012-08-06 09:40:00,23.88,23.92,23.8,23.8,77600.0,20.3938,20.428,20.3255,20.3255,77600.0
2012-08-06 09:45:00,23.8,23.88,23.8,23.88,80400.0,20.3255,20.3938,20.3255,20.3938,80400.0
2012-08-06 09:50:00,23.86,23.88,23.78,23.79,201200.0,20.3767,20.3938,20.3084,20.3169,201200.0
2012-08-06 09:55:00,23.79,23.86,23.79,23.85,335200.0,20.3169,20.3767,20.3169,20.3682,335200.0
2012-08-06 10:00:00,23.85,23.92,23.85,23.88,81200.0,20.3682,20.428,20.3682,20.3938,81200.0
2012-08-06 10:05:00,23.89,23.9,23.87,23.89,58400.0,20.4023,20.4109,20.3853,20.4023,58400.0
2012-08-06 10:10:00,23.88,23.88,23.82,23.82,78400.0,20.3938,20.3938,20.3426,20.3426,78400.0
2012-08-06 10:15:00,23.83,23.85,23.82,23.83,121600.0,20.3511,20.3682,20.3426,20.3511,121600.0
2012-08-06 10:20:00,23.83,23.86,23.82,23.85,62000.0,20.3511,20.3767,20.3426,20.3682,62000.0
2012-08-06 10:25:00,23.84,23.88,23.84,23.88,42800.0,20.3596,20.3938,20.3596,20.3938,42800.0
2012-08-06 10:30:00,23.88,23.89,23.84,23.84,61600.0,20.3938,20.4023,20.3596,20.3596,61600.0
2012-08-06 10:35:00,23.85,23.86,23.83,23.83,32400.0,20.3682,20.3767,20.3511,20.3511,32400.0
2012-08-06 10:40:00,23.83,23.83,23.75,23.76,60400.0,20.3511,20.3511,20.2828,20.2913,60400.0
2012-08-06 10:45:00,23.76,23.79,23.75,23.79,34000.0,20.2913,20.3169,20.2828,20.3169,34000.0
2012-08-06 10:50:00,23.8,23.81,23.78,23.8,57200.0,20.3255,20.334,20.3084,20.3255,57200.0
2012-08-06 10:55:00,23.81,23.82,23.79,23.8,54400.0,20.334,20.3426,20.3169,20.3255,54400.0
2012-08-06 11:00:00,23.79,23.79,23.75,23.77,84000.0,20.3169,20.3169,20.2828,20.2999,84000.0
2012-08-06 11:05:00,23.78,23.8,23.77,23.77,41600.0,20.3084,20.3255,20.2999,20.2999,41600.0
2012-08-06 11:10:00,23.77,23.77,23.75,23.77,55600.0,20.2999,20.2999,20.2828,20.2999,55600.0
2012-08-06 11:15:00,23.77,23.78,23.75,23.77,41200.0,20.2999,20.3084,20.2828,20.2999,41200.0
2012-08-06 11:20:00,23.77,23.81,23.76,23.81,63200.0,20.2999,20.334,20.2913,20.334,63200.0
2012-08-06 11:25:00,23.82,23.86,23.8,23.81,36400.0,20.3426,20.3767,20.3255,20.334,36400.0
2012-08-06 11:30:00,23.81,23.86,23.8,23.86,37200.0,20.334,20.3767,20.3255,20.3767,37200.0
2012-08-06 11:35:00,23.86,23.87,23.85,23.85,29600.0,20.3767,20.3853,20.3682,20.3682,29600.0
2012-08-06 11:40:00,23.85,23.85,23.82,23.83,33600.0,20.3682,20.3682,20.3426,20.3511,33600.0
2012-08-06 11:45:00,23.83,23.84,23.82,23.84,24000.0,20.3511,20.3596,20.3426,20.3596,24000.0
2012-08-06 11:50:00,23.85,23.86,23.84,23.86,47600.0,20.3682,20.3767,20.3596,20.3767,47600.0
2012-08-06 11:55:00,23.86,23.88,23.84,23.85,100400.0,20.3767,20.3938,20.3596,20.3682,100400.0
2012-08-06 12:00:00,23.85,23.86,23.83,23.83,21200.0,20.3682,20.3767,20.3511,20.3511,21200.0
2012-08-06 12:05:00,23.82,23.82,23.8,23.8,31600.0,20.3426,20.3426,20.3255,20.3255,31600.0
2012-08-06 12:10:00,23.8,23.82,23.8,23.82,14000.0,20.3255,20.3426,20.3255,20.3426,14000.0
2012-08-06 12:15:00,23.81,23.81,23.79,23.81,24800.0,20.334,20.334,20.3169,20.334,24800.0
2012-08-06 12:20:00,23.81,23.84,23.81,23.82,27200.0,20.334,20.3596,20.334,20.3426,27200.0
2012-08-06 12:25:00,23.82,23.84,23.82,23.83,44800.0,20.3426,20.3596,20.3426,20.3511,44800.0
2012-08-06 12:30:00,23.84,23.84,23.83,23.84,18000.0,20.3596,20.3596,20.3511,20.3596,18000.0
2012-08-06 12:35:00,23.83,23.84,23.81,23.82,30000.0,20.3511,20.3596,20.334,20.3426,30000.0
2012-08-06 12:40:00,23.81,23.83,23.81,23.83,24400.0,20.334,20.3511,20.334,20.3511,24400.0
2012-08-06 12:45:00,23.83,23.83,23.81,23.83,18800.0,20.3511,20.3511,20.334,20.3511,18800.0
2012-08-06 12:50:00,23.83,23.85,23.83,23.85,12800.0,20.3511,20.3682,20.3511,20.3682,12800.0
2012-08-06 12:55:00,23.85,23.85,23.81,23.81,28400.0,20.3682,20.3682,20.334,20.334,28400.0
2012-08-06 13:00:00,23.81,23.83,23.8,23.8,29200.0,20.334,20.3511,20.3255,20.3255,29200.0
2012-08-06 13:05:00,23.8,23.81,23.79,23.81,29200.0,20.3255,20.334,20.3169,20.334,29200.0
2012-08-06 13:10:00,23.81,23.82,23.8,23.82,40400.0,20.334,20.3426,20.3255,20.3426,40400.0
2012-08-06 13:15:00,23.83,23.85,23.82,23.84,25600.0,20.3511,20.3682,20.3426,20.3596,25600.0
2012-08-06 13:20:00,23.84,23.86,23.83,23.85,255200.0,20.3596,20.3767,20.3511,20.3682,255200.0
2012-08-06 13:25:00,23.85,23.85,23.83,23.83,37200.0,20.3682,20.3682,20.3511,20.3511,37200.0
2012-08-06 13:30:00,23.83,23.84,23.82,23.83,56000.0,20.3511,20.3596,20.3426,20.3511,56000.0
2012-08-06 13:35:00,23.84,23.85,23.82,23.83,80400.0,20.3596,20.3682,20.3426,20.3511,80400.0
2012-08-06 13:40:00,23.83,23.85,23.83,23.84,77600.0,20.3511,20.3682,20.3511,20.3596,77600.0
2012-08-06 13:45:00,23.85,23.86,23.83,23.84,36000.0,20.3682,20.3767,20.3511,20.3596,36000.0
2012-08-06 13:50:00,23.84,23.86,23.83,23.85,42800.0,20.3596,20.3767,20.3511,20.3682,42800.0
2012-08-06 13:55:00,23.85,23.86,23.85,23.85,38400.0,20.3682,20.3767,20.3682,20.3682,38400.0
2012-08-06 14:00:00,23.85,23.86,23.84,23.85,53200.0,20.3682,20.3767,20.3596,20.3682,53200.0
2012-08-06 14:05:00,23.85,23.85,23.82,23.82,136000.0,20.3682,20.3682,20.3426,20.3426,136000.0
2012-08-06 14:10:00,23.82,23.84,23.82,23.84,52400.0,20.3426,20.3596,20.3426,20.3596,52400.0
2012-08-06 14:15:00,23.84,23.87,23.84,23.87,49200.0,20.3596,20.3853,20.3596,20.3853,49200.0
2012-08-06 14:20:00,23.87,23.88,23.85,23.86,38000.0,20.3853,20.3938,20.3682,20.3767,38000.0
2012-08-06 14:25:00,23.86,23.89,23.86,23.88,59200.0,20.3767,20.4023,20.3767,20.3938,59200.0
2012-08-06 14:30:00,23.88,23.89,23.85,23.85,63200.0,20.3938,20.4023,20.3682,20.3682,63200.0
2012-08-06 14:35:00,23.86,23.88,23.85,23.86,42400.0,20.3767,20.3938,20.3682,20.3767,42400.0
2012-08-06 14:40:00,23.86,23.86,23.85,23.86,25200.0,20.3767,20.3767,20.3682,20.3767,25200.0
2012-08-06 14:45:00,23.85,23.88,23.85,23.88,49200.0,20.3682,20.3938,20.3682,20.3938,49200.0
2012-08-06 14:50:00,23.89,23.9,23.86,23.89,52800.0,20.4023,20.4109,20.3767,20.4023,52800.0
2012-08-06 14:55:00,23.89,23.89,23.86,23.87,35600.0,20.4023,20.4023,20.3767,20.3853,35600.0
2012-08-06 15:00:00,23.87,23.87,23.85,23.87,73200.0,20.3853,20.3853,20.3682,20.3853,73200.0
2012-08-06 15:05:00,23.87,23.87,23.83,23.85,49600.0,20.3853,20.3853,20.3511,20.3682,49600.0
2012-08-06 15:10:00,23.84,23.89,23.83,23.89,138000.0,20.3596,20.4023,20.3511,20.4023,138000.0
2012-08-06 15:15:00,23.89,23.89,23.86,23.87,116800.0,20.4023,20.4023,20.3767,20.3853,116800.0
2012-08-06 15:20:00,23.88,23.89,23.87,23.88,88400.0,20.3938,20.4023,20.3853,20.3938,88400.0
2012-08-06 15:25:00,23.88,23.89,23.87,23.89,76000.0,20.3938,20.4023,20.3853,20.4023,76000.0
2012-08-06 15:30:00,23.89,23.92,23.88,23.92,144400.0,20.4023,20.428,20.3938,20.428,144400.0
2012-08-06 15:35:00,23.92,23.93,23.9,23.91,94400.0,20.428,20.4365,20.4109,20.4194,94400.0
2012-08-06 15:40:00,23.91,23.93,23.9,23.92,185200.0,20.4194,20.4365,20.4109,20.428,185200.0
2012-08-06 15:45:00,23.92,23.93,23.91,23.92,261600.0,20.428,20.4365,20.4194,20.428,261600.0
2012-08-06 15:50:00,23.92,23.92,23.9,23.92,268800.0,20.428,20.428,20.4109,20.428,268800.0
2012-08-06 15:55:00,23.91,23.91,23.85,23.87,365200.0,20.4194,20.4194,20.3682,20.3853,365200.0
2012-08-07 09:30:00,23.91,24.25,23.91,24.23,274400.0,20.4194,20.7098,20.4194,20.6927,274400.0
2012-08-07 09:35:00,24.23,24.28,24.22,24.26,200800.0,20.6927,20.7354,20.6842,20.7183,200800.0
2012-08-07 09:40:00,24.26,24.28,24.18,24.24,189600.0,20.7183,20.7354,20.65,20.7012,189600.0
2012-08-07 09:45:00,24.23,24.26,24.23,24.25,205200.0,20.6927,20.7183,20.6927,20.7098,205200.0
2012-08-07 09:50:00,24.23,24.29,24.23,24.28,137600.0,20.6927,20.7439,20.6927,20.7354,137600.0
2012-08-07 09:55:00,24.29,24.3,24.23,24.23,117200.0,20.7439,20.7525,20.6927,20.6927,117200.0
2012-08-07 10:00:00,24.23,24.24,24.15,24.17,118000.0,20.6927,20.7012,20.6244,20.6415,118000.0
2012-08-07 10:05:00,24.18,24.22,24.15,24.2,82800.0,20.65,20.6842,20.6244,20.6671,82800.0
2012-08-07 10:10:00,24.2,24.22,24.15,24.15,117600.0,20.6671,20.6842,20.6244,20.6244,117600.0
2012-08-07 10:15:00,24.16,24.18,24.06,24.09,221600.0,20.6329,20.65,20.5475,20.5731,221600.0
2012-08-07 10:20:00,24.09,24.15,24.06,24.13,128800.0,20.5731,20.6244,20.5475,20.6073,128800.0
2012-08-07 10:25:00,24.14,24.21,24.14,24.17,144400.0,20.6158,20.6756,20.6158,20.6415,144400.0
2012-08-07 10:30:00,24.17,24.19,24.15,24.15,48000.0,20.6415,20.6585,20.6244,20.6244,48000.0
2012-08-07 10:35:00,24.15,24.18,24.15,24.16,61600.0,20.6244,20.65,20.6244,20.6329,61600.0
2012-08-07 10:40:00,24.17,24.22,24.16,24.18,812400.0,20.6415,20.6842,20.6329,20.65,812400.0
2012-08-07 10:45:00,24.17,24.17,24.12,24.14,339600.0,20.6415,20.6415,20.5988,20.6158,339600.0
2012-08-07 10:50:00,24.13,24.16,24.11,24.15,236800.0,20.6073,20.6329,20.5902,20.6244,236800.0
2012-08-07 10:55:00,24.15,24.18,24.15,24.16,26800.0,20.6244,20.65,20.6244,20.6329,26800.0
2012-08-07 11:00:00,24.18,24.18,24.13,24.14,48400.0,20.65,20.65,20.6073,20.6158,48400.0
2012-08-07 11:05:00,24.13,24.14,24.11,24.12,46000.0,20.6073,20.6158,20.5902,20.5988,46000.0
2012-08-07 11:10:00,24.12,24.13,24.09,24.1,40800.0,20.5988,20.6073,20.5731,20.5817,40800.0
2012-08-07 11:15:00,24.1,24.1,24.07,24.08,46400.0,20.5817,20.5817,20.5561,20.5646,46400.0
2012-08-07 11:20:00,24.09,24.1,24.07,24.09,33600.0,20.5731,20.5817,20.5561,20.5731,33600.0
2012-08-07 11:25:00,24.1,24.15,24.09,24.14,122800.0,20.5817,20.6244,20.5731,20.6158,122800.0
2012-08-07 11:30:00,24.14,24.17,24.13,24.17,29200.0,20.6158,20.6415,20.6073,20.6415,29200.0
2012-08-07 11:35:00,24.18,24.18,24.14,24.16,51200.0,20.65,20.65,20.6158,20.6329,51200.0
2012-08-07 11:40:00,24.16,24.18,24.15,24.15,29200.0,20.6329,20.65,20.6244,20.6244,29200.0
2012-08-07 11:45:00,24.15,24.18,24.13,24.18,40400.0,20.6244,20.65,20.6073,20.65,40400.0
2012-08-07 11:50:00,24.18,24.19,24.16,24.18,29600.0,20.65,20.6585,20.6329,20.65,29600.0
2012-08-07 11:55:00,24.18,24.18,24.15,24.16,40800.0,20.65,20.65,20.6244,20.6329,40800.0
2012-08-07 12:00:00,24.15,24.17,24.13,24.16,37200.0,20.6244,20.6415,20.6073,20.6329,37200.0
2012-08-07 12:05:00,24.16,24.16,24.14,24.15,33200.0,20.6329,20.6329,20.6158,20.6244,33200.0
2012-08-07 12:10:00,24.14,24.14,24.13,24.14,28800.0,20.6158,20.6158,20.6073,20.6158,28800.0
2012-08-07 12:15:00,24.14,24.15,24.13,24.13,72400.0,20.6158,20.6244,20.6073,20.6073,72400.0
2012-08-07 12:20:00,24.13,24.14,24.13,24.14,18000.0,20.6073,20.6158,20.6073,20.6158,18000.0
2012-08-07 12:25:00,24.14,24.15,24.11,24.12,28800.0,20.6158,20.6244,20.5902,20.5988,28800.0
2012-08-07 12:30:00,24.12,24.16,24.12,24.15,61200.0,20.5988,20.6329,20.5988,20.6244,61200.0
2012-08-07 12:35:00,24.15,24.17,24.15,24.16,36400.0,20.6244,20.6415,20.6244,20.6329,36400.0
2012-08-07 12:40:00,24.16,24.17,24.15,24.15,34000.0,20.6329,20.6415,20.6244,20.6244,34000.0
2012-08-07 12:45:00,24.16,24.17,24.16,24.17,33600.0,20.6329,20.6415,20.6329,20.6415,33600.0
2012-08-07 12:50:00,24.18,24.18,24.15,24.17,34400.0,20.65,20.65,20.6244,20.6415,34400.0
2012-08-07 12:55:00,24.16,24.18,24.16,24.16,28000.0,20.6329,20.65,20.6329,20.6329,28000.0
2012-08-07 13:00:00,24.16,24.16,24.15,24.15,28400.0,20.6329,20.6329,20.6244,20.6244,28400.0
2012-08-07 13:05:00,24.15,24.15,24.13,24.13,46000.0,20.6244,20.6244,20.6073,20.6073,46000.0
2012-08-07 13:10:00,24.14,24.15,24.11,24.11,66400.0,20.6158,20.6244,20.5902,20.5902,66400.0
2012-08-07 13:15:00,24.11,24.14,24.11,24.13,40000.0,20.5902,20.6158,20.5902,20.6073,40000.0
2012-08-07 13:20:00,24.13,24.15,24.12,24.14,47600.0,20.6073,20.6244,20.5988,20.6158,47600.0
2012-08-07 13:25:00,24.14,24.15,24.13,24.15,21600.0,20.6158,20.6244,20.6073,20.6244,21600.0
2012-08-07 13:30:00,24.15,24.17,24.14,24.17,31200.0,20.6244,20.6415,20.6158,20.6415,31200.0
2012-08-07 13:35:00,24.18,24.19,24.16,24.17,25200.0,20.65,20.6585,20.6329,20.6415,25200.0
2012-08-07 13:40:00,24.17,24.18,24.16,24.17,27200.0,20.6415,20.65,20.6329,20.6415,27200.0
2012-08-07 13:45:00,24.17,24.18,24.15,24.16,38800.0,20.6415,20.65,20.6244,20.6329,38800.0
2012-08-07 13:50:00,24.15,24.17,24.14,24.17,39600.0,20.6244,20.6415,20.6158,20.6415,39600.0
2012-08-07 13:55:00,24.17,24.17,24.14,24.14,45600.0,20.6415,20.6415,20.6158,20.6158,45600.0
2012-08-07 14:00:00,24.14,24.16,24.13,24.14,38400.0,20.6158,20.6329,20.6073,20.6158,38400.0
2012-08-07 14:05:00,24.14,24.14,24.11,24.12,63200.0,20.6158,20.6158,20.5902,20.5988,63200.0
2012-08-07 14:10:00,24.12,24.13,24.1,24.13,74000.0,20.5988,20.6073,20.5817,20.6073,74000.0
2012-08-07 14:15:00,24.13,24.13,24.11,24.12,56800.0,20.6073,20.6073,20.5902,20.5988,56800.0
2012-08-07 14:20:00,24.11,24.13,24.1,24.12,62800.0,20.5902,20.6073,20.5817,20.5988,62800.0
2012-08-07 14:25:00,24.12,24.12,24.09,24.09,76800.0,20.5988,20.5988,20.5731,20.5731,76800.0
2012-08-07 14:30:00,24.09,24.13,24.09,24.13,59600.0,20.5731,20.6073,20.5731,20.6073,59600.0
2012-08-07 14:35:00,24.12,24.13,24.1,24.1,81600.0,20.5988,20.6073,20.5817,20.5817,81600.0
2012-08-07 14:40:00,24.1,24.11,24.08,24.09,72400.0,20.5817,20.5902,20.5646,20.5731,72400.0
2012-08-07 14:45:00,24.08,24.1,24.08,24.1,49600.0,20.5646,20.5817,20.5646,20.5817,49600.0
2012-08-07 14:50:00,24.09,24.11,24.09,24.1,40000.0,20.5731,20.5902,20.5731,20.5817,40000.0
2012-08-07 14:55:00,24.09,24.1,24.07,24.08,94000.0,20.5731,20.5817,20.5561,20.5646,94000.0
2012-08-07 15:00:00,24.08,24.1,24.07,24.07,80400.0,20.5646,20.5817,20.5561,20.5561,80400.0
2012-08-07 15:05:00,24.07,24.1,24.07,24.1,67600.0,20.5561,20.5817,20.5561,20.5817,67600.0
2012-08-07 15:10:00,24.1,24.1,24.06,24.08,87600.0,20.5817,20.5817,20.5475,20.5646,87600.0
2012-08-07 15:15:00,24.08,24.09,24.06,24.08,87600.0,20.5646,20.5731,20.5475,20.5646,87600.0
2012-08-07 15:20:00,24.08,24.09,24.07,24.08,104800.0,20.5646,20.5731,20.5561,20.5646,104800.0
2012-08-07 15:25:00,24.08,24.12,24.08,24.11,139600.0,20.5646,20.5988,20.5646,20.5902,139600.0
2012-08-07 15:30:00,24.11,24.12,24.02,24.02,239200.0,20.5902,20.5988,20.5134,20.5134,239200.0
2012-08-07 15:35:00,24.03,24.08,24.02,24.05,134800.0,20.5219,20.5646,20.5134,20.539,134800.0
2012-08-07 15:40:00,24.05,24.09,24.03,24.06,144800.0,20.539,20.5731,20.5219,20.5475,144800.0
2012-08-07 15:45:00,24.06,24.07,24.04,24.06,213600.0,20.5475,20.5561,20.5304,20.5475,213600.0
2012-08-07 15:50:00,24.06,24.07,24.03,24.05,216800.0,20.5475,20.5561,20.5219,20.539,216800.0
2012-08-07 15:55:00,24.05,24.06,24.02,24.04,476800.0,20.539,20.5475,20.5134,20.5304,476800.0
2012-08-08 09:30:00,23.95,23.98,23.8,23.9,271600.0,20.4536,20.4792,20.3255,20.4109,271600.0
2012-08-08 09:35:00,23.9,23.95,23.86,23.89,87200.0,20.4109,20.4536,20.3767,20.4023,87200.0
2012-08-08 09:40:00,23.91,23.92,23.89,23.89,218000.0,20.4194,20.428,20.4023,20.4023,218000.0
2012-08-08 09:45:00,23.89,23.94,23.87,23.94,156800.0,20.4023,20.445,20.3853,20.445,156800.0
2012-08-08 09:50:00,23.93,24.01,23.89,23.9,206400.0,20.4365,20.5048,20.4023,20.4109,206400.0
2012-08-08 09:55:00,23.89,23.93,23.87,23.89,86800.0,20.4023,20.4365,20.3853,20.4023,86800.0
2012-08-08 10:00:00,23.9,23.95,23.88,23.93,163600.0,20.4109,20.4536,20.3938,20.4365,163600.0
2012-08-08 10:05:00,23.92,23.95,23.91,23.94,112400.0,20.428,20.4536,20.4194,20.445,112400.0
2012-08-08 10:10:00,23.94,23.95,23.9,23.93,110800.0,20.445,20.4536,20.4109,20.4365,110800.0
2012-08-08 10:15:00,23.93,23.94,23.89,23.91,56000.0,20.4365,20.445,20.4023,20.4194,56000.0
2012-08-08 10:20:00,23.9,23.93,23.9,23.92,63200.0,20.4109,20.4365,20.4109,20.428,63200.0
2012-08-08 10:25:00,23.91,23.91,23.86,23.9,59200.0,20.4194,20.4194,20.3767,20.4109,59200.0
2012-08-08 10:30:00,23.92,23.93,23.9,23.9,66800.0,20.428,20.4365,20.4109,20.4109,66800.0
2012-08-08 10:35:00,23.9,23.91,23.86,23.9,80400.0,20.4109,20.4194,20.3767,20.4109,80400.0
2012-08-08 10:40:00,23.89,23.95,23.87,23.91,226000.0,20.4023,20.4536,20.3853,20.4194,226000.0
2012-08-08 10:45:00,23.91,23.96,23.9,23.95,244400.0,20.4194,20.4621,20.4109,20.4536,244400.0
2012-08-08 10:50:00,23.96,24.01,23.95,24.01,129600.0,20.4621,20.5048,20.4536,20.5048,129600.0
2012-08-08 10:55:00,24.01,24.05,23.99,24.02,167200.0,20.5048,20.539,20.4877,20.5134,167200.0
2012-08-08 11:00:00,24.03,24.04,24.0,24.0,90000.0,20.5219,20.5304,20.4963,20.4963,90000.0
2012-08-08 11:05:00,24.0,24.01,23.92,23.92,83600.0,20.4963,20.5048,20.428,20.428,83600.0
2012-08-08 11:10:00,23.92,24.01,23.92,23.99,432000.0,20.428,20.5048,20.428,20.4877,432000.0
2012-08-08 11:15:00,23.98,24.03,23.98,24.02,46400.0,20.4792,20.5219,20.4792,20.5134,46400.0
2012-08-08 11:20:00,24.01,24.01,23.98,24.0,38400.0,20.5048,20.5048,20.4792,20.4963,38400.0
2012-08-08 11:25:00,23.99,24.01,23.99,23.99,44800.0,20.4877,20.5048,20.4877,20.4877,44800.0
2012-08-08 11:30:00,24.0,24.01,23.98,23.99,60800.0,20.4963,20.5048,20.4792,20.4877,60800.0
2012-08-08 11:35:00,24.0,24.0,23.98,23.99,28800.0,20.4963,20.4963,20.4792,20.4877,28800.0
2012-08-08 11:40:00,23.99,23.99,23.97,23.98,22000.0,20.4877,20.4877,20.4707,20.4792,22000.0
2012-08-08 11:45:00,23.98,23.98,23.96,23.98,49600.0,20.4792,20.4792,20.4621,20.4792,49600.0
2012-08-08 11:50:00,23.98,23.99,23.97,23.98,31600.0,20.4792,20.4877,20.4707,20.4792,31600.0
2012-08-08 11:55:00,23.98,23.98,23.93,23.93,104400.0,20.4792,20.4792,20.4365,20.4365,104400.0
2012-08-08 12:00:00,23.93,23.93,23.89,23.91,117200.0,20.4365,20.4365,20.4023,20.4194,117200.0
2012-08-08 12:05:00,23.92,23.95,23.91,23.94,56800.0,20.428,20.4536,20.4194,20.445,56800.0
2012-08-08 12:10:00,23.95,23.96,23.93,23.95,73600.0,20.4536,20.4621,20.4365,20.4536,73600.0
2012-08-08 12:15:00,23.95,23.97,23.95,23.97,27200.0,20.4536,20.4707,20.4536,20.4707,27200.0
2012-08-08 12:20:00,23.97,23.97,23.95,23.96,59200.0,20.4707,20.4707,20.4536,20.4621,59200.0
2012-08-08 12:25:00,23.95,23.97,23.95,23.97,54400.0,20.4536,20.4707,20.4536,20.4707,54400.0
2012-08-08 12:30:00,23.96,23.96,23.94,23.96,41200.0,20.4621,20.4621,20.445,20.4621,41200.0
2012-08-08 12:35:00,23.96,23.97,23.96,23.97,56800.0,20.4621,20.4707,20.4621,20.4707,56800.0
2012-08-08 12:40:00,23.96,23.97,23.92,23.92,95600.0,20.4621,20.4707,20.428,20.428,95600.0
2012-08-08 12:45:00,23.91,23.91,23.89,23.89,44800.0,20.4194,20.4194,20.4023,20.4023,44800.0
2012-08-08 12:50:00,23.89,23.92,23.88,23.92,42800.0,20.4023,20.428,20.3938,20.428,42800.0
2012-08-08 12:55:00,23.92,23.97,23.92,23.95,84400.0,20.428,20.4707,20.428,20.4536,84400.0
2012-08-08 13:00:00,23.95,23.99,23.95,23.97,104400.0,20.4536,20.4877,20.4536,20.4707,104400.0
2012-08-08 13:05:00,23.98,23.98,23.95,23.96,72000.0,20.4792,20.4792,20.4536,20.4621,72000.0
2012-08-08 13:10:00,23.97,23.99,23.96,23.98,91200.0,20.4707,20.4877,20.4621,20.4792,91200.0
2012-08-08 13:15:00,23.98,24.0,23.97,23.99,108000.0,20.4792,20.4963,20.4707,20.4877,108000.0
2012-08-08 13:20:00,23.99,24.02,23.98,24.0,96400.0,20.4877,20.5134,20.4792,20.4963,96400.0
2012-08-08 13:25:00,24.01,24.02,23.99,24.0,78400.0,20.5048,20.5134,20.4877,20.4963,78400.0
2012-08-08 13:30:00,24.0,24.01,23.99,24.0,76000.0,20.4963,20.5048,20.4877,20.4963,76000.0
2012-08-08 13:35:00,24.0,24.0,23.98,23.99,54000.0,20.4963,20.4963,20.4792,20.4877,54000.0
2012-08-08 13:40:00,24.0,24.0,23.96,23.97,113200.0,20.4963,20.4963,20.4621,20.4707,113200.0
2012-08-08 13:45:00,23.98,24.02,23.98,24.02,46800.0,20.4792,20.5134,20.4792,20.5134,46800.0
2012-08-08 13:50:00,24.02,24.03,23.99,23.99,60800.0,20.5134,20.5219,20.4877,20.4877,60800.0
2012-08-08 13:55:00,23.99,23.99,23.96,23.99,28000.0,20.4877,20.4877,20.4621,20.4877,28000.0
2012-08-08 14:00:00,23.99,24.0,23.97,23.99,70400.0,20.4877,20.4963,20.4707,20.4877,70400.0
2012-08-08 14:05:00,23.99,24.0,23.95,23.99,60800.0,20.4877,20.4963,20.4536,20.4877,60800.0
2012-08-08 14:10:00,23.98,24.0,23.95,23.97,71200.0,20.4792,20.4963,20.4536,20.4707,71200.0
2012-08-08 14:15:00,23.97,23.98,23.95,23.96,24000.0,20.4707,20.4792,20.4536,20.4621,24000.0
2012-08-08 14:20:00,23.96,23.98,23.95,23.97,99200.0,20.4621,20.4792,20.4536,20.4707,99200.0
2012-08-08 14:25:00,23.98,23.98,23.94,23.96,54400.0,20.4792,20.4792,20.445,20.4621,54400.0
2012-08-08 14:30:00,23.96,23.98,23.96,23.97,23200.0,20.4621,20.4792,20.4621,20.4707,23200.0
2012-08-08 14:35:00,23.97,23.99,23.97,23.99,51200.0,20.4707,20.4877,20.4707,20.4877,51200.0
2012-08-08 14:40:00,23.99,23.99,23.96,23.97,36000.0,20.4877,20.4877,20.4621,20.4707,36000.0
2012-08-08 14:45:00,23.97,23.98,23.93,23.93,107600.0,20.4707,20.4792,20.4365,20.4365,107600.0
2012-08-08 14:50:00,23.93,23.98,23.93,23.97,45200.0,20.4365,20.4792,20.4365,20.4707,45200.0
2012-08-08 14:55:00,23.96,23.98,23.96,23.96,63600.0,20.4621,20.4792,20.4621,20.4621,63600.0
2012-08-08 15:00:00,23.96,23.98,23.95,23.97,108400.0,20.4621,20.4792,20.4536,20.4707,108400.0
2012-08-08 15:05:00,23.98,23.99,23.97,23.98,109200.0,20.4792,20.4877,20.4707,20.4792,109200.0
2012-08-08 15:10:00,23.98,24.01,23.97,24.0,164400.0,20.4792,20.5048,20.4707,20.4963,164400.0
2012-08-08 15:15:00,23.99,24.0,23.97,23.98,150400.0,20.4877,20.4963,20.4707,20.4792,150400.0
2012-08-08 15:20:00,23.98,23.99,23.97,23.97,98000.0,20.4792,20.4877,20.4707,20.4707,98000.0
2012-08-08 15:25:00,23.98,23.99,23.96,23.97,83600.0,20.4792,20.4877,20.4621,20.4707,83600.0
2012-08-08 15:30:00,23.97,23.99,23.96,23.97,106800.0,20.4707,20.4877,20.4621,20.4707,106800.0
2012-08-08 15:35:00,23.97,23.99,23.96,23.98,107200.0,20.4707,20.4877,20.4621,20.4792,107200.0
2012-08-08 15:40:00,23.98,23.99,23.95,23.96,125600.0,20.4792,20.4877,20.4536,20.4621,125600.0
2012-08-08 15:45:00,23.96,23.99,23.96,23.97,123200.0,20.4621,20.4877,20.4621,20.4707,123200.0
2012-08-08 15:50:00,23.97,23.99,23.95,23.95,156400.0,20.4707,20.4877,20.4536,20.4536,156400.0
2012-08-08 15:55:00,23.95,23.99,23.95,23.98,623200.0,20.4536,20.4877,20.4536,20.4792,623200.0
2012-08-09 09:30:00,23.91,23.97,23.88,23.96,120800.0,20.4194,20.4707,20.3938,20.4621,120800.0
2012-08-09 09:35:00,23.97,23.99,23.95,23.96,40000.0,20.4707,20.4877,20.4536,20.4621,40000.0
2012-08-09 09:40:00,23.98,23.99,23.92,23.92,46000.0,20.4792,20.4877,20.428,20.428,46000.0
2012-08-09 09:45:00,23.94,23.94,23.82,23.82,60000.0,20.445,20.445,20.3426,20.3426,60000.0
2012-08-09 09:50:00,23.82,23.9,23.81,23.89,50000.0,20.3426,20.4109,20.334,20.4023,50000.0
2012-08-09 09:55:00,23.88,23.89,23.86,23.87,62000.0,20.3938,20.4023,20.3767,20.3853,62000.0
2012-08-09 10:00:00,23.88,23.89,23.84,23.86,37200.0,20.3938,20.4023,20.3596,20.3767,37200.0
2012-08-09 10:05:00,23.87,23.9,23.86,23.86,30800.0,20.3853,20.4109,20.3767,20.3767,30800.0
2012-08-09 10:10:00,23.86,23.95,23.86,23.91,48000.0,20.3767,20.4536,20.3767,20.4194,48000.0
2012-08-09 10:15:00,23.91,23.96,23.91,23.96,63200.0,20.4194,20.4621,20.4194,20.4621,63200.0
2012-08-09 10:20:00,23.96,23.98,23.93,23.94,51600.0,20.4621,20.4792,20.4365,20.445,51600.0
2012-08-09 10:25:00,23.94,23.95,23.91,23.91,63200.0,20.445,20.4536,20.4194,20.4194,63200.0
2012-08-09 10:30:00,23.92,23.92,23.89,23.91,54000.0,20.428,20.428,20.4023,20.4194,54000.0
2012-08-09 10:35:00,23.91,23.93,23.88,23.89,76800.0,20.4194,20.4365,20.3938,20.4023,76800.0
2012-08-09 10:40:00,23.89,23.9,23.85,23.85,137200.0,20.4023,20.4109,20.3682,20.3682,137200.0
2012-08-09 10:45:00,23.86,23.88,23.85,23.86,41600.0,20.3767,20.3938,20.3682,20.3767,41600.0
2012-08-09 10:50:00,23.86,23.9,23.85,23.89,197600.0,20.3767,20.4109,20.3682,20.4023,197600.0
2012-08-09 10:55:00,23.88,23.91,23.86,23.88,84000.0,20.3938,20.4194,20.3767,20.3938,84000.0
2012-08-09 11:00:00,23.88,23.88,23.83,23.84,48000.0,20.3938,20.3938,20.3511,20.3596,48000.0
2012-08-09 11:05:00,23.84,23.86,23.83,23.85,57200.0,20.3596,20.3767,20.3511,20.3682,57200.0
2012-08-09 11:10:00,23.85,23.87,23.84,23.84,61200.0,20.3682,20.3853,20.3596,20.3596,61200.0
2012-08-09 11:15:00,23.84,23.88,23.83,23.88,52400.0,20.3596,20.3938,20.3511,20.3938,52400.0
2012-08-09 11:20:00,23.86,23.88,23.85,23.85,126400.0,20.3767,20.3938,20.3682,20.3682,126400.0
2012-08-09 11:25:00,23.85,23.87,23.85,23.86,28000.0,20.3682,20.3853,20.3682,20.3767,28000.0
2012-08-09 11:30:00,23.86,23.89,23.86,23.87,39200.0,20.3767,20.4023,20.3767,20.3853,39200.0
2012-08-09 11:35:00,23.88,23.89,23.86,23.87,52000.0,20.3938,20.4023,20.3767,20.3853,52000.0
2012-08-09 11:40:00,23.87,23.88,23.85,23.87,53600.0,20.3853,20.3938,20.3682,20.3853,53600.0
2012-08-09 11:45:00,23.86,23.87,23.83,23.84,120800.0,20.3767,20.3853,20.3511,20.3596,120800.0
2012-08-09 11:50:00,23.85,23.85,23.83,23.83,56000.0,20.3682,20.3682,20.3511,20.3511,56000.0
2012-08-09 11:55:00,23.83,23.84,23.8,23.83,142800.0,20.3511,20.3596,20.3255,20.3511,142800.0
2012-08-09 12:00:00,23.83,23.85,23.82,23.85,59600.0,20.3511,20.3682,20.3426,20.3682,59600.0
2012-08-09 12:05:00,23.85,23.85,23.82,23.82,44000.0,20.3682,20.3682,20.3426,20.3426,44000.0
2012-08-09 12:10:00,23.82,23.84,23.79,23.79,320400.0,20.3426,20.3596,20.3169,20.3169,320400.0
2012-08-09 12:15:00,23.79,23.8,23.79,23.8,58800.0,20.3169,20.3255,20.3169,20.3255,58800.0
2012-08-09 12:20:00,23.81,23.81,23.76,23.77,160800.0,20.334,20.334,20.2913,20.2999,160800.0
2012-08-09 12:25:00,23.77,23.78,23.75,23.76,93600.0,20.2999,20.3084,20.2828,20.2913,93600.0
2012-08-09 12:30:00,23.76,23.78,23.75,23.78,84400.0,20.2913,20.3084,20.2828,20.3084,84400.0
2012-08-09 12:35:00,23.77,23.78,23.75,23.75,262800.0,20.2999,20.3084,20.2828,20.2828,262800.0
2012-08-09 12:40:00,23.76,23.78,23.75,23.77,119200.0,20.2913,20.3084,20.2828,20.2999,119200.0
2012-08-09 12:45:00,23.77,23.77,23.75,23.75,57200.0,20.2999,20.2999,20.2828,20.2828,57200.0
2012-08-09 12:50:00,23.75,23.79,23.75,23.77,58400.0,20.2828,20.3169,20.2828,20.2999,58400.0
2012-08-09 12:55:00,23.78,23.79,23.76,23.78,66400.0,20.3084,20.3169,20.2913,20.3084,66400.0
2012-08-09 13:00:00,23.78,23.79,23.77,23.78,80400.0,20.3084,20.3169,20.2999,20.3084,80400.0
2012-08-09 13:05:00,23.78,23.8,23.78,23.8,46000.0,20.3084,20.3255,20.3084,20.3255,46000.0
2012-08-09 13:10:00,23.8,23.8,23.77,23.77,40800.0,20.3255,20.3255,20.2999,20.2999,40800.0
2012-08-09 13:15:00,23.77,23.78,23.76,23.76,54800.0,20.2999,20.3084,20.2913,20.2913,54800.0
2012-08-09 13:20:00,23.77,23.78,23.75,23.77,77600.0,20.2999,20.3084,20.2828,20.2999,77600.0
2012-08-09 13:25:00,23.77,23.79,23.77,23.79,52400.0,20.2999,20.3169,20.2999,20.3169,52400.0
2012-08-09 13:30:00,23.79,23.8,23.78,23.78,28000.0,20.3169,20.3255,20.3084,20.3084,28000.0
2012-08-09 13:35:00,23.79,23.79,23.78,23.78,61200.0,20.3169,20.3169,20.3084,20.3084,61200.0
2012-08-09 13:40:00,23.79,23.79,23.77,23.77,93600.0,20.3169,20.3169,20.2999,20.2999,93600.0
2012-08-09 13:45:00,23.77,23.78,23.76,23.76,43200.0,20.2999,20.3084,20.2913,20.2913,43200.0
2012-08-09 13:50:00,23.77,23.77,23.76,23.77,43200.0,20.2999,20.2999,20.2913,20.2999,43200.0
2012-08-09 13:55:00,23.77,23.77,23.75,23.76,46800.0,20.2999,20.2999,20.2828,20.2913,46800.0
2012-08-09 14:00:00,23.76,23.77,23.75,23.76,49200.0,20.2913,20.2999,20.2828,20.2913,49200.0
2012-08-09 14:05:00,23.76,23.77,23.74,23.75,140400.0,20.2913,20.2999,20.2742,20.2828,140400.0
2012-08-09 14:10:00,23.74,23.75,23.73,23.74,192400.0,20.2742,20.2828,20.2657,20.2742,192400.0
2012-08-09 14:15:00,23.74,23.76,23.73,23.75,136400.0,20.2742,20.2913,20.2657,20.2828,136400.0
2012-08-09 14:20:00,23.75,23.79,23.75,23.79,112800.0,20.2828,20.3169,20.2828,20.3169,112800.0
2012-08-09 14:25:00,23.79,23.8,23.75,23.76,127600.0,20.3169,20.3255,20.2828,20.2913,127600.0
2012-08-09 14:30:00,23.76,23.77,23.75,23.76,94800.0,20.2913,20.2999,20.2828,20.2913,94800.0
2012-08-09 14:35:00,23.77,23.78,23.75,23.77,77200.0,20.2999,20.3084,20.2828,20.2999,77200.0
2012-08-09 14:40:00,23.77,23.78,23.76,23.76,105600.0,20.2999,20.3084,20.2913,20.2913,105600.0
2012-08-09 14:45:00,23.76,23.77,23.76,23.76,68400.0,20.2913,20.2999,20.2913,20.2913,68400.0
2012-08-09 14:50:00,23.76,23.79,23.76,23.78,92400.0,20.2913,20.3169,20.2913,20.3084,92400.0
2012-08-09 14:55:00,23.79,23.81,23.79,23.81,118800.0,20.3169,20.334,20.3169,20.334,118800.0
2012-08-09 15:00:00,23.81,23.83,23.8,23.81,87600.0,20.334,20.3511,20.3255,20.334,87600.0
2012-08-09 15:05:00,23.81,23.81,23.77,23.77,119600.0,20.334,20.334,20.2999,20.2999,119600.0
2012-08-09 15:10:00,23.77,23.78,23.77,23.78,150000.0,20.2999,20.3084,20.2999,20.3084,150000.0
2012-08-09 15:15:00,23.78,23.79,23.78,23.79,151600.0,20.3084,20.3169,20.3084,20.3169,151600.0
2012-08-09 15:20:00,23.79,23.81,23.78,23.8,77200.0,20.3169,20.334,20.3084,20.3255,77200.0
2012-08-09 15:25:00,23.8,23.81,23.78,23.79,148800.0,20.3255,20.334,20.3084,20.3169,148800.0
2012-08-09 15:30:00,23.79,23.8,23.77,23.77,497200.0,20.3169,20.3255,20.2999,20.2999,497200.0
2012-08-09 15:35:00,23.77,23.79,23.77,23.78,146400.0,20.2999,20.3169,20.2999,20.3084,146400.0
2012-08-09 15:40:00,23.78,23.79,23.77,23.78,373600.0,20.3084,20.3169,20.2999,20.3084,373600.0
2012-08-09 15:45:00,23.78,23.79,23.77,23.78,212800.0,20.3084,20.3169,20.2999,20.3084,212800.0
2012-08-09 15:50:00,23.78,23.79,23.77,23.78,394800.0,20.3084,20.3169,20.2999,20.3084,394800.0
2012-08-09 15:55:00,23.78,23.78,23.75,23.77,480800.0,20.3084,20.3084,20.2828,20.2999,480800.0
2012-08-10 09:30:00,23.66,23.75,23.63,23.7,184000.0,20.2059,20.2828,20.1803,20.2401,184000.0
2012-08-10 09:35:00,23.73,23.73,23.66,23.67,107200.0,20.2657,20.2657,20.2059,20.2145,107200.0
2012-08-10 09:40:00,23.67,23.73,23.66,23.72,118400.0,20.2145,20.2657,20.2059,20.2572,118400.0
2012-08-10 09:45:00,23.72,23.72,23.64,23.68,128000.0,20.2572,20.2572,20.1888,20.223,128000.0
2012-08-10 09:50:00,23.68,23.68,23.61,23.66,131200.0,20.223,20.223,20.1632,20.2059,131200.0
2012-08-10 09:55:00,23.65,23.69,23.64,23.67,104800.0,20.1974,20.2315,20.1888,20.2145,104800.0
2012-08-10 10:00:00,23.67,23.68,23.63,23.65,152400.0,20.2145,20.223,20.1803,20.1974,152400.0
2012-08-10 10:05:00,23.64,23.66,23.63,23.65,61200.0,20.1888,20.2059,20.1803,20.1974,61200.0
2012-08-10 10:10:00,23.66,23.68,23.65,23.67,118400.0,20.2059,20.223,20.1974,20.2145,118400.0
2012-08-10 10:15:00,23.67,23.68,23.63,23.66,202000.0,20.2145,20.223,20.1803,20.2059,202000.0
2012-08-10 10:20:00,23.66,23.67,23.64,23.66,84800.0,20.2059,20.2145,20.1888,20.2059,84800.0
2012-08-10 10:25:00,23.65,23.68,23.65,23.66,69600.0,20.1974,20.223,20.1974,20.2059,69600.0
2012-08-10 10:30:00,23.65,23.68,23.64,23.65,115200.0,20.1974,20.223,20.1888,20.1974,115200.0
2012-08-10 10:35:00,23.65,23.67,23.65,23.65,80000.0,20.1974,20.2145,20.1974,20.1974,80000.0
2012-08-10 10:40:00,23.66,23.67,23.64,23.67,88000.0,20.2059,20.2145,20.1888,20.2145,88000.0
2012-08-10 10:45:00,23.67,23.67,23.64,23.64,105600.0,20.2145,20.2145,20.1888,20.1888,105600.0
2012-08-10 10:50:00,23.64,23.65,23.61,23.62,82400.0,20.1888,20.1974,20.1632,20.1718,82400.0
2012-08-10 10:55:00,23.62,23.65,23.61,23.62,83200.0,20.1718,20.1974,20.1632,20.1718,83200.0
2012-08-10 11:00:00,23.62,23.65,23.61,23.61,113200.0,20.1718,20.1974,20.1632,20.1632,113200.0
2012-08-10 11:05:00,23.61,23.65,23.6,23.63,150000.0,20.1632,20.1974,20.1547,20.1803,150000.0
2012-08-10 11:10:00,23.64,23.65,23.63,23.65,108800.0,20.1888,20.1974,20.1803,20.1974,108800.0
2012-08-10 11:15:00,23.65,23.66,23.64,23.64,87200.0,20.1974,20.2059,20.1888,20.1888,87200.0
2012-08-10 11:20:00,23.64,23.66,23.64,23.64,49600.0,20.1888,20.2059,20.1888,20.1888,49600.0
2012-08-10 11:25:00,23.64,23.67,23.64,23.65,114000.0,20.1888,20.2145,20.1888,20.1974,114000.0
2012-08-10 11:30:00,23.65,23.66,23.63,23.64,42000.0,20.1974,20.2059,20.1803,20.1888,42000.0
2012-08-10 11:35:00,23.64,23.65,23.63,23.64,52000.0,20.1888,20.1974,20.1803,20.1888,52000.0
2012-08-10 11:40:00,23.64,23.66,23.64,23.64,34000.0,20.1888,20.2059,20.1888,20.1888,34000.0
2012-08-10 11:45:00,23.65,23.66,23.64,23.65,68000.0,20.1974,20.2059,20.1888,20.1974,68000.0
2012-08-10 11:50:00,23.64,23.65,23.64,23.65,51600.0,20.1888,20.1974,20.1888,20.1974,51600.0
2012-08-10 11:55:00,23.65,23.66,23.64,23.65,46400.0,20.1974,20.2059,20.1888,20.1974,46400.0
2012-08-10 12:00:00,23.65,23.66,23.65,23.66,93200.0,20.1974,20.2059,20.1974,20.2059,93200.0
2012-08-10 12:05:00,23.66,23.66,23.64,23.65,72800.0,20.2059,20.2059,20.1888,20.1974,72800.0
2012-08-10 12:10:00,23.65,23.66,23.64,23.65,95200.0,20.1974,20.2059,20.1888,20.1974,95200.0
2012-08-10 12:15:00,23.65,23.65,23.64,23.64,48800.0,20.1974,20.1974,20.1888,20.1888,48800.0
2012-08-10 12:20:00,23.64,23.65,23.64,23.64,44000.0,20.1888,20.1974,20.1888,20.1888,44000.0
2012-08-10 12:25:00,23.64,23.65,23.64,23.64,128400.0,20.1888,20.1974,20.1888,20.1888,128400.0
2012-08-10 12:30:00,23.64,23.65,23.63,23.64,126800.0,20.1888,20.1974,20.1803,20.1888,126800.0
2012-08-10 12:35:00,23.64,23.66,23.64,23.64,172800.0,20.1888,20.2059,20.1888,20.1888,172800.0
2012-08-10 12:40:00,23.65,23.65,23.64,23.64,72000.0,20.1974,20.1974,20.1888,20.1888,72000.0
2012-08-10 12:45:00,23.64,23.66,23.63,23.63,76000.0,20.1888,20.2059,20.1803,20.1803,76000.0
2012-08-10 12:50:00,23.63,23.65,23.63,23.64,56400.0,20.1803,20.1974,20.1803,20.1888,56400.0
2012-08-10 12:55:00,23.64,23.64,23.63,23.63,23600.0,20.1888,20.1888,20.1803,20.1803,23600.0
2012-08-10 13:00:00,23.64,23.64,23.63,23.63,25200.0,20.1888,20.1888,20.1803,20.1803,25200.0
2012-08-10 13:05:00,23.64,23.64,23.62,23.63,53600.0,20.1888,20.1888,20.1718,20.1803,53600.0
2012-08-10 13:10:00,23.63,23.64,23.6,23.64,63600.0,20.1803,20.1888,20.1547,20.1888,63600.0
2012-08-10 13:15:00,23.64,23.64,23.62,23.62,57200.0,20.1888,20.1888,20.1718,20.1718,57200.0
2012-08-10 13:20:00,23.63,23.64,23.62,23.64,46000.0,20.1803,20.1888,20.1718,20.1888,46000.0
2012-08-10 13:25:00,23.64,23.64,23.62,23.62,68800.0,20.1888,20.1888,20.1718,20.1718,68800.0
2012-08-10 13:30:00,23.62,23.64,23.62,23.62,45600.0,20.1718,20.1888,20.1718,20.1718,45600.0
2012-08-10 13:35:00,23.62,23.64,23.61,23.62,66800.0,20.1718,20.1888,20.1632,20.1718,66800.0
2012-08-10 13:40:00,23.62,23.64,23.62,23.62,140800.0,20.1718,20.1888,20.1718,20.1718,140800.0
2012-08-10 13:45:00,23.62,23.64,23.62,23.63,80800.0,20.1718,20.1888,20.1718,20.1803,80800.0
2012-08-10 13:50:00,23.63,23.64,23.62,23.64,64800.0,20.1803,20.1888,20.1718,20.1888,64800.0
2012-08-10 13:55:00,23.64,23.64,23.63,23.63,69200.0,20.1888,20.1888,20.1803,20.1803,69200.0
2012-08-10 14:00:00,23.63,23.64,23.63,23.63,68000.0,20.1803,20.1888,20.1803,20.1803,68000.0
2012-08-10 14:05:00,23.63,23.64,23.62,23.63,201200.0,20.1803,20.1888,20.1718,20.1803,201200.0
2012-08-10 14:10:00,23.63,23.64,23.62,23.62,131600.0,20.1803,20.1888,20.1718,20.1718,131600.0
2012-08-10 14:15:00,23.62,23.63,23.62,23.62,36000.0,20.1718,20.1803,20.1718,20.1718,36000.0
2012-08-10 14:20:00,23.62,23.64,23.62,23.63,128800.0,20.1718,20.1888,20.1718,20.1803,128800.0
2012-08-10 14:25:00,23.62,23.64,23.62,23.64,56000.0,20.1718,20.1888,20.1718,20.1888,56000.0
2012-08-10 14:30:00,23.64,23.66,23.64,23.65,59600.0,20.1888,20.2059,20.1888,20.1974,59600.0
2012-08-10 14:35:00,23.65,23.65,23.64,23.65,36800.0,20.1974,20.1974,20.1888,20.1974,36800.0
2012-08-10 14:40:00,23.65,23.65,23.64,23.65,84000.0,20.1974,20.1974,20.1888,20.1974,84000.0
2012-08-10 14:45:00,23.65,23.66,23.64,23.66,144800.0,20.1974,20.2059,20.1888,20.2059,144800.0
2012-08-10 14:50:00,23.66,23.66,23.63,23.64,114400.0,20.2059,20.2059,20.1803,20.1888,114400.0
2012-08-10 14:55:00,23.64,23.64,23.61,23.63,99600.0,20.1888,20.1888,20.1632,20.1803,99600.0
2012-08-10 15:00:00,23.63,23.63,23.62,23.63,211600.0,20.1803,20.1803,20.1718,20.1803,211600.0
2012-08-10 15:05:00,23.63,23.63,23.62,23.62,133600.0,20.1803,20.1803,20.1718,20.1718,133600.0
2012-08-10 15:10:00,23.63,23.64,23.61,23.64,155600.0,20.1803,20.1888,20.1632,20.1888,155600.0
2012-08-10 15:15:00,23.64,23.65,23.63,23.63,147200.0,20.1888,20.1974,20.1803,20.1803,147200.0
2012-08-10 15:20:00,23.63,23.65,23.63,23.65,125600.0,20.1803,20.1974,20.1803,20.1974,125600.0
2012-08-10 15:25:00,23.64,23.64,23.63,23.63,136000.0,20.1888,20.1888,20.1803,20.1803,136000.0
2012-08-10 15:30:00,23.63,23.65,23.63,23.65,220400.0,20.1803,20.1974,20.1803,20.1974,220400.0
2012-08-10 15:35:00,23.65,23.65,23.61,23.61,194800.0,20.1974,20.1974,20.1632,20.1632,194800.0
2012-08-10 15:40:00,23.62,23.63,23.61,23.63,255200.0,20.1718,20.1803,20.1632,20.1803,255200.0
2012-08-10 15:45:00,23.63,23.64,23.6,23.61,351600.0,20.1803,20.1888,20.1547,20.1632,351600.0
2012-08-10 15:50:00,23.61,23.62,23.58,23.59,366000.0,20.1632,20.1718,20.1376,20.1461,366000.0
2012-08-10 15:55:00,23.59,23.63,23.59,23.63,563200.0,20.1461,20.1803,20.1461,20.1803,563200.0
2012-08-13 09:30:00,23.58,23.64,23.47,23.56,180800.0,20.1376,20.1888,20.0436,20.1205,180800.0
2012-08-13 09:35:00,23.55,23.6,23.55,23.59,48000.0,20.112,20.1547,20.112,20.1461,48000.0
2012-08-13 09:40:00,23.59,23.62,23.57,23.57,50000.0,20.1461,20.1718,20.1291,20.1291,50000.0
2012-08-13 09:45:00,23.58,23.61,23.55,23.58,87200.0,20.1376,20.1632,20.112,20.1376,87200.0
2012-08-13 09:50:00,23.58,23.67,23.58,23.66,97600.0,20.1376,20.2145,20.1376,20.2059,97600.0
2012-08-13 09:55:00,23.66,23.67,23.64,23.65,136800.0,20.2059,20.2145,20.1888,20.1974,136800.0
2012-08-13 10:00:00,23.65,23.72,23.65,23.72,71200.0,20.1974,20.2572,20.1974,20.2572,71200.0
2012-08-13 10:05:00,23.71,23.73,23.69,23.7,100400.0,20.2486,20.2657,20.2315,20.2401,100400.0
2012-08-13 10:10:00,23.69,23.69,23.6,23.64,202400.0,20.2315,20.2315,20.1547,20.1888,202400.0
2012-08-13 10:15:00,23.64,23.66,23.63,23.65,36400.0,20.1888,20.2059,20.1803,20.1974,36400.0
2012-08-13 10:20:00,23.65,23.65,23.62,23.62,41600.0,20.1974,20.1974,20.1718,20.1718,41600.0
2012-08-13 10:25:00,23.62,23.63,23.6,23.62,72800.0,20.1718,20.1803,20.1547,20.1718,72800.0
2012-08-13 10:30:00,23.61,23.62,23.58,23.61,84800.0,20.1632,20.1718,20.1376,20.1632,84800.0
2012-08-13 10:35:00,23.6,23.62,23.59,23.61,65200.0,20.1547,20.1718,20.1461,20.1632,65200.0
2012-08-13 10:40:00,23.61,23.64,23.61,23.64,50800.0,20.1632,20.1888,20.1632,20.1888,50800.0
2012-08-13 10:45:00,23.64,23.64,23.59,23.59,95600.0,20.1888,20.1888,20.1461,20.1461,95600.0
2012-08-13 10:50:00,23.6,23.61,23.58,23.6,86400.0,20.1547,20.1632,20.1376,20.1547,86400.0
2012-08-13 10:55:00,23.6,23.62,23.6,23.6,43200.0,20.1547,20.1718,20.1547,20.1547,43200.0
2012-08-13 11:00:00,23.6,23.62,23.55,23.56,39200.0,20.1547,20.1718,20.112,20.1205,39200.0
2012-08-13 11:05:00,23.55,23.58,23.55,23.57,52000.0,20.112,20.1376,20.112,20.1291,52000.0
2012-08-13 11:10:00,23.58,23.6,23.57,23.6,35600.0,20.1376,20.1547,20.1291,20.1547,35600.0
2012-08-13 11:15:00,23.6,23.63,23.6,23.61,67600.0,20.1547,20.1803,20.1547,20.1632,67600.0
2012-08-13 11:20:00,23.61,23.64,23.61,23.63,103200.0,20.1632,20.1888,20.1632,20.1803,103200.0
2012-08-13 11:25:00,23.63,23.63,23.61,23.61,60000.0,20.1803,20.1803,20.1632,20.1632,60000.0
2012-08-13 11:30:00,23.62,23.64,23.61,23.63,32800.0,20.1718,20.1888,20.1632,20.1803,32800.0
2012-08-13 11:35:00,23.63,23.67,23.63,23.67,35600.0,20.1803,20.2145,20.1803,20.2145,35600.0
2012-08-13 11:40:00,23.67,23.7,23.66,23.69,39200.0,20.2145,20.2401,20.2059,20.2315,39200.0
2012-08-13 11:45:00,23.69,23.71,23.68,23.68,88000.0,20.2315,20.2486,20.223,20.223,88000.0
2012-08-13 11:50:00,23.68,23.69,23.67,23.68,75200.0,20.223,20.2315,20.2145,20.223,75200.0
2012-08-13 11:55:00,23.68,23.69,23.67,23.69,40800.0,20.223,20.2315,20.2145,20.2315,40800.0
2012-08-13 12:00:00,23.68,23.7,23.68,23.69,49600.0,20.223,20.2401,20.223,20.2315,49600.0
2012-08-13 12:05:00,23.69,23.71,23.68,23.68,43600.0,20.2315,20.2486,20.223,20.223,43600.0
2012-08-13 12:10:00,23.69,23.73,23.69,23.73,44800.0,20.2315,20.2657,20.2315,20.2657,44800.0
2012-08-13 12:15:00,23.73,23.77,23.73,23.76,71200.0,20.2657,20.2999,20.2657,20.2913,71200.0
2012-08-13 12:20:00,23.76,23.76,23.73,23.74,57200.0,20.2913,20.2913,20.2657,20.2742,57200.0
2012-08-13 12:25:00,23.74,23.74,23.71,23.72,58400.0,20.2742,20.2742,20.2486,20.2572,58400.0
2012-08-13 12:30:00,23.72,23.75,23.72,23.74,38800.0,20.2572,20.2828,20.2572,20.2742,38800.0
2012-08-13 12:35:00,23.74,23.75,23.73,23.74,64000.0,20.2742,20.2828,20.2657,20.2742,64000.0
2012-08-13 12:40:00,23.74,23.74,23.72,23.74,40800.0,20.2742,20.2742,20.2572,20.2742,40800.0
2012-08-13 12:45:00,23.74,23.75,23.73,23.75,78400.0,20.2742,20.2828,20.2657,20.2828,78400.0
2012-08-13 12:50:00,23.75,23.76,23.74,23.75,106000.0,20.2828,20.2913,20.2742,20.2828,106000.0
2012-08-13 12:55:00,23.75,23.77,23.75,23.76,58400.0,20.2828,20.2999,20.2828,20.2913,58400.0
2012-08-13 13:00:00,23.76,23.77,23.75,23.77,127200.0,20.2913,20.2999,20.2828,20.2999,127200.0
2012-08-13 13:05:00,23.77,23.8,23.77,23.79,94800.0,20.2999,20.3255,20.2999,20.3169,94800.0
2012-08-13 13:10:00,23.8,23.8,23.79,23.8,38800.0,20.3255,20.3255,20.3169,20.3255,38800.0
2012-08-13 13:15:00,23.8,23.81,23.8,23.8,80400.0,20.3255,20.334,20.3255,20.3255,80400.0
2012-08-13 13:20:00,23.8,23.8,23.77,23.77,101600.0,20.3255,20.3255,20.2999,20.2999,101600.0
2012-08-13 13:25:00,23.78,23.8,23.77,23.78,38000.0,20.3084,20.3255,20.2999,20.3084,38000.0
2012-08-13 13:30:00,23.78,23.79,23.77,23.78,35600.0,20.3084,20.3169,20.2999,20.3084,35600.0
2012-08-13 13:35:00,23.78,23.8,23.78,23.8,56400.0,20.3084,20.3255,20.3084,20.3255,56400.0
2012-08-13 13:40:00,23.8,23.82,23.8,23.82,48800.0,20.3255,20.3426,20.3255,20.3426,48800.0
2012-08-13 13:45:00,23.82,23.83,23.81,23.83,66400.0,20.3426,20.3511,20.334,20.3511,66400.0
2012-08-13 13:50:00,23.83,23.85,23.83,23.84,55600.0,20.3511,20.3682,20.3511,20.3596,55600.0
2012-08-13 13:55:00,23.84,23.84,23.82,23.82,52400.0,20.3596,20.3596,20.3426,20.3426,52400.0
2012-08-13 14:00:00,23.82,23.83,23.81,23.81,62400.0,20.3426,20.3511,20.334,20.334,62400.0
2012-08-13 14:05:00,23.81,23.82,23.8,23.81,30400.0,20.334,20.3426,20.3255,20.334,30400.0
2012-08-13 14:10:00,23.81,23.83,23.81,23.83,69600.0,20.334,20.3511,20.334,20.3511,69600.0
2012-08-13 14:15:00,23.83,23.84,23.82,23.84,44400.0,20.3511,20.3596,20.3426,20.3596,44400.0
2012-08-13 14:20:00,23.84,23.87,23.84,23.86,106800.0,20.3596,20.3853,20.3596,20.3767,106800.0
2012-08-13 14:25:00,23.86,23.88,23.85,23.86,55200.0,20.3767,20.3938,20.3682,20.3767,55200.0
2012-08-13 14:30:00,23.86,23.86,23.85,23.86,72800.0,20.3767,20.3767,20.3682,20.3767,72800.0
2012-08-13 14:35:00,23.85,23.87,23.84,23.87,63600.0,20.3682,20.3853,20.3596,20.3853,63600.0
2012-08-13 14:40:00,23.87,23.87,23.84,23.85,47200.0,20.3853,20.3853,20.3596,20.3682,47200.0
2012-08-13 14:45:00,23.85,23.87,23.84,23.86,61200.0,20.3682,20.3853,20.3596,20.3767,61200.0
2012-08-13 14:50:00,23.86,23.91,23.86,23.91,98000.0,20.3767,20.4194,20.3767,20.4194,98000.0
2012-08-13 14:55:00,23.91,23.91,23.9,23.9,60000.0,20.4194,20.4194,20.4109,20.4109,60000.0
2012-08-13 15:00:00,23.89,23.93,23.89,23.93,132000.0,20.4023,20.4365,20.4023,20.4365,132000.0
2012-08-13 15:05:00,23.93,23.94,23.92,23.93,99200.0,20.4365,20.445,20.428,20.4365,99200.0
2012-08-13 15:10:00,23.93,23.95,23.93,23.93,78800.0,20.4365,20.4536,20.4365,20.4365,78800.0
2012-08-13 15:15:00,23.93,23.94,23.9,23.91,102800.0,20.4365,20.445,20.4109,20.4194,102800.0
2012-08-13 15:20:00,23.91,23.94,23.91,23.93,102400.0,20.4194,20.445,20.4194,20.4365,102400.0
2012-08-13 15:25:00,23.93,23.94,23.93,23.93,80400.0,20.4365,20.445,20.4365,20.4365,80400.0
2012-08-13 15:30:00,23.93,23.94,23.92,23.94,206800.0,20.4365,20.445,20.428,20.445,206800.0
2012-08-13 15:35:00,23.94,23.98,23.93,23.95,203200.0,20.445,20.4792,20.4365,20.4536,203200.0
2012-08-13 15:40:00,23.95,23.95,23.93,23.95,159200.0,20.4536,20.4536,20.4365,20.4536,159200.0
2012-08-13 15:45:00,23.95,23.96,23.92,23.92,141600.0,20.4536,20.4621,20.428,20.428,141600.0
2012-08-13 15:50:00,23.92,23.93,23.91,23.93,150000.0,20.428,20.4365,20.4194,20.4365,150000.0
2012-08-13 15:55:00,23.93,23.96,23.93,23.96,415200.0,20.4365,20.4621,20.4365,20.4621,415200.0
2012-08-14 09:30:00,24.03,24.03,23.81,23.86,684400.0,20.5219,20.5219,20.334,20.3767,684400.0
2012-08-14 09:35:00,23.86,23.9,23.84,23.86,432400.0,20.3767,20.4109,20.3596,20.3767,432400.0
2012-08-14 09:40:00,23.86,23.86,23.8,23.81,186400.0,20.3767,20.3767,20.3255,20.334,186400.0
2012-08-14 09:45:00,23.82,23.9,23.82,23.89,157600.0,20.3426,20.4109,20.3426,20.4023,157600.0
2012-08-14 09:50:00,23.88,23.94,23.88,23.89,162800.0,20.3938,20.445,20.3938,20.4023,162800.0
2012-08-14 09:55:00,23.89,23.97,23.86,23.91,136800.0,20.4023,20.4707,20.3767,20.4194,136800.0
2012-08-14 10:00:00,23.91,23.95,23.88,23.93,70000.0,20.4194,20.4536,20.3938,20.4365,70000.0
2012-08-14 10:05:00,23.93,23.95,23.91,23.91,119600.0,20.4365,20.4536,20.4194,20.4194,119600.0
2012-08-14 10:10:00,23.91,23.94,23.9,23.93,116400.0,20.4194,20.445,20.4109,20.4365,116400.0
2012-08-14 10:15:00,23.93,23.95,23.92,23.93,97600.0,20.4365,20.4536,20.428,20.4365,97600.0
2012-08-14 10:20:00,23.92,23.94,23.91,23.91,98800.0,20.428,20.445,20.4194,20.4194,98800.0
2012-08-14 10:25:00,23.91,23.92,23.88,23.9,162800.0,20.4194,20.428,20.3938,20.4109,162800.0
2012-08-14 10:30:00,23.89,23.9,23.87,23.88,56400.0,20.4023,20.4109,20.3853,20.3938,56400.0
2012-08-14 10:35:00,23.89,23.91,23.87,23.9,38000.0,20.4023,20.4194,20.3853,20.4109,38000.0
2012-08-14 10:40:00,23.9,23.94,23.9,23.94,43200.0,20.4109,20.445,20.4109,20.445,43200.0
2012-08-14 10:45:00,23.95,23.96,23.9,23.9,100000.0,20.4536,20.4621,20.4109,20.4109,100000.0
2012-08-14 10:50:00,23.9,23.98,23.9,23.96,598000.0,20.4109,20.4792,20.4109,20.4621,598000.0
2012-08-14 10:55:00,23.96,23.98,23.96,23.98,86400.0,20.4621,20.4792,20.4621,20.4792,86400.0
2012-08-14 11:00:00,23.98,23.98,23.96,23.98,36800.0,20.4792,20.4792,20.4621,20.4792,36800.0
2012-08-14 11:05:00,23.98,23.98,23.97,23.98,56800.0,20.4792,20.4792,20.4707,20.4792,56800.0
2012-08-14 11:10:00,23.98,23.98,23.97,23.98,51600.0,20.4792,20.4792,20.4707,20.4792,51600.0
2012-08-14 11:15:00,23.98,23.99,23.97,23.98,54400.0,20.4792,20.4877,20.4707,20.4792,54400.0
2012-08-14 11:20:00,23.97,23.98,23.96,23.97,42400.0,20.4707,20.4792,20.4621,20.4707,42400.0
2012-08-14 11:25:00,23.97,23.97,23.96,23.96,37600.0,20.4707,20.4707,20.4621,20.4621,37600.0
2012-08-14 11:30:00,23.97,23.98,23.96,23.97,52400.0,20.4707,20.4792,20.4621,20.4707,52400.0
2012-08-14 11:35:00,23.97,24.0,23.97,23.99,37200.0,20.4707,20.4963,20.4707,20.4877,37200.0
2012-08-14 11:40:00,23.99,24.02,23.99,24.02,71200.0,20.4877,20.5134,20.4877,20.5134,71200.0
2012-08-14 11:45:00,24.02,24.04,24.02,24.03,44000.0,20.5134,20.5304,20.5134,20.5219,44000.0
2012-08-14 11:50:00,24.02,24.03,24.01,24.03,83600.0,20.5134,20.5219,20.5048,20.5219,83600.0
2012-08-14 11:55:00,24.03,24.03,24.0,24.02,38800.0,20.5219,20.5219,20.4963,20.5134,38800.0
2012-08-14 12:00:00,24.02,24.03,24.01,24.02,23600.0,20.5134,20.5219,20.5048,20.5134,23600.0
2012-08-14 12:05:00,24.02,24.02,23.99,23.99,57200.0,20.5134,20.5134,20.4877,20.4877,57200.0
2012-08-14 12:10:00,23.99,23.99,23.96,23.98,90800.0,20.4877,20.4877,20.4621,20.4792,90800.0
2012-08-14 12:15:00,23.98,23.98,23.96,23.97,31200.0,20.4792,20.4792,20.4621,20.4707,31200.0
2012-08-14 12:20:00,23.97,23.97,23.96,23.96,56000.0,20.4707,20.4707,20.4621,20.4621,56000.0
2012-08-14 12:25:00,23.96,23.97,23.95,23.96,52400.0,20.4621,20.4707,20.4536,20.4621,52400.0
2012-08-14 12:30:00,23.97,23.97,23.95,23.95,36800.0,20.4707,20.4707,20.4536,20.4536,36800.0
2012-08-14 12:35:00,23.95,23.95,23.93,23.94,20400.0,20.4536,20.4536,20.4365,20.445,20400.0
2012-08-14 12:40:00,23.94,23.95,23.92,23.93,114400.0,20.445,20.4536,20.428,20.4365,114400.0
2012-08-14 12:45:00,23.94,23.94,23.86,23.89,209200.0,20.445,20.445,20.3767,20.4023,209200.0
2012-08-14 12:50:00,23.88,23.92,23.88,23.92,154400.0,20.3938,20.428,20.3938,20.428,154400.0
2012-08-14 12:55:00,23.92,23.95,23.92,23.95,283600.0,20.428,20.4536,20.428,20.4536,283600.0
2012-08-14 13:00:00,23.95,23.95,23.85,23.86,328400.0,20.4536,20.4536,20.3682,20.3767,328400.0
2012-08-14 13:05:00,23.86,23.91,23.85,23.91,238000.0,20.3767,20.4194,20.3682,20.4194,238000.0
2012-08-14 13:10:00,23.9,23.92,23.89,23.91,182000.0,20.4109,20.428,20.4023,20.4194,182000.0
2012-08-14 13:15:00,23.9,23.92,23.9,23.91,33200.0,20.4109,20.428,20.4109,20.4194,33200.0
2012-08-14 13:20:00,23.91,23.92,23.9,23.92,31600.0,20.4194,20.428,20.4109,20.428,31600.0
2012-08-14 13:25:00,23.92,23.92,23.9,23.92,63600.0,20.428,20.428,20.4109,20.428,63600.0
2012-08-14 13:30:00,23.92,23.93,23.92,23.92,46000.0,20.428,20.4365,20.428,20.428,46000.0
2012-08-14 13:35:00,23.92,23.92,23.89,23.89,50000.0,20.428,20.428,20.4023,20.4023,50000.0
2012-08-14 13:40:00,23.9,23.9,23.89,23.9,27600.0,20.4109,20.4109,20.4023,20.4109,27600.0
2012-08-14 13:45:00,23.9,23.91,23.89,23.9,38400.0,20.4109,20.4194,20.4023,20.4109,38400.0
2012-08-14 13:50:00,23.91,23.92,23.9,23.91,46800.0,20.4194,20.428,20.4109,20.4194,46800.0
2012-08-14 13:55:00,23.9,23.91,23.89,23.9,30000.0,20.4109,20.4194,20.4023,20.4109,30000.0
2012-08-14 14:00:00,23.9,23.92,23.9,23.91,32000.0,20.4109,20.428,20.4109,20.4194,32000.0
2012-08-14 14:05:00,23.91,23.91,23.9,23.91,34000.0,20.4194,20.4194,20.4109,20.4194,34000.0
2012-08-14 14:10:00,23.91,23.93,23.91,23.91,43600.0,20.4194,20.4365,20.4194,20.4194,43600.0
2012-08-14 14:15:00,23.91,23.91,23.9,23.9,44000.0,20.4194,20.4194,20.4109,20.4109,44000.0
2012-08-14 14:20:00,23.91,23.91,23.9,23.91,40400.0,20.4194,20.4194,20.4109,20.4194,40400.0
2012-08-14 14:25:00,23.91,23.91,23.9,23.9,45200.0,20.4194,20.4194,20.4109,20.4109,45200.0
2012-08-14 14:30:00,23.9,23.91,23.9,23.9,47600.0,20.4109,20.4194,20.4109,20.4109,47600.0
2012-08-14 14:35:00,23.89,23.89,23.88,23.88,38800.0,20.4023,20.4023,20.3938,20.3938,38800.0
2012-08-14 14:40:00,23.88,23.88,23.86,23.87,94000.0,20.3938,20.3938,20.3767,20.3853,94000.0
2012-08-14 14:45:00,23.87,23.88,23.86,23.87,72400.0,20.3853,20.3938,20.3767,20.3853,72400.0
2012-08-14 14:50:00,23.87,23.88,23.87,23.87,63600.0,20.3853,20.3938,20.3853,20.3853,63600.0
2012-08-14 14:55:00,23.87,23.88,23.85,23.88,130400.0,20.3853,20.3938,20.3682,20.3938,130400.0
2012-08-14 15:00:00,23.89,23.89,23.86,23.86,50000.0,20.4023,20.4023,20.3767,20.3767,50000.0
2012-08-14 15:05:00,23.86,23.87,23.84,23.84,107600.0,20.3767,20.3853,20.3596,20.3596,107600.0
2012-08-14 15:10:00,23.84,23.87,23.84,23.85,82400.0,20.3596,20.3853,20.3596,20.3682,82400.0
2012-08-14 15:15:00,23.85,23.85,23.84,23.85,112400.0,20.3682,20.3682,20.3596,20.3682,112400.0
2012-08-14 15:20:00,23.85,23.86,23.85,23.85,187600.0,20.3682,20.3767,20.3682,20.3682,187600.0
2012-08-14 15:25:00,23.86,23.86,23.82,23.82,213200.0,20.3767,20.3767,20.3426,20.3426,213200.0
2012-08-14 15:30:00,23.82,23.82,23.75,23.75,371600.0,20.3426,20.3426,20.2828,20.2828,371600.0
2012-08-14 15:35:00,23.75,23.76,23.72,23.72,518800.0,20.2828,20.2913,20.2572,20.2572,518800.0
2012-08-14 15:40:00,23.72,23.74,23.71,23.72,245600.0,20.2572,20.2742,20.2486,20.2572,245600.0
2012-08-14 15:45:00,23.72,23.73,23.69,23.69,382000.0,20.2572,20.2657,20.2315,20.2315,382000.0
2012-08-14 15:50:00,23.69,23.71,23.68,23.68,449600.0,20.2315,20.2486,20.223,20.223,449600.0
2012-08-14 15:55:00,23.68,23.74,23.68,23.73,603200.0,20.223,20.2742,20.223,20.2657,603200.0
2012-08-15 09:30:00,23.73,23.84,23.69,23.8,170800.0,20.2657,20.3596,20.2315,20.3255,170800.0
2012-08-15 09:35:00,23.79,23.83,23.77,23.79,56800.0,20.3169,20.3511,20.2999,20.3169,56800.0
2012-08-15 09:40:00,23.79,23.81,23.78,23.78,53200.0,20.3169,20.334,20.3084,20.3084,53200.0
2012-08-15 09:45:00,23.79,23.83,23.75,23.83,72000.0,20.3169,20.3511,20.2828,20.3511,72000.0
2012-08-15 09:50:00,23.83,23.85,23.8,23.84,213600.0,20.3511,20.3682,20.3255,20.3596,213600.0
2012-08-15 09:55:00,23.82,23.84,23.77,23.77,134000.0,20.3426,20.3596,20.2999,20.2999,134000.0
2012-08-15 10:00:00,23.78,23.87,23.78,23.87,101200.0,20.3084,20.3853,20.3084,20.3853,101200.0
2012-08-15 10:05:00,23.86,23.9,23.85,23.9,54800.0,20.3767,20.4109,20.3682,20.4109,54800.0
2012-08-15 10:10:00,23.9,23.92,23.86,23.86,135600.0,20.4109,20.428,20.3767,20.3767,135600.0
2012-08-15 10:15:00,23.86,23.89,23.83,23.89,75200.0,20.3767,20.4023,20.3511,20.4023,75200.0
2012-08-15 10:20:00,23.88,23.88,23.83,23.84,59200.0,20.3938,20.3938,20.3511,20.3596,59200.0
2012-08-15 10:25:00,23.85,23.86,23.82,23.83,81200.0,20.3682,20.3767,20.3426,20.3511,81200.0
2012-08-15 10:30:00,23.84,23.86,23.82,23.83,119600.0,20.3596,20.3767,20.3426,20.3511,119600.0
2012-08-15 10:35:00,23.82,23.86,23.82,23.85,113200.0,20.3426,20.3767,20.3426,20.3682,113200.0
2012-08-15 10:40:00,23.85,23.85,23.79,23.83,100400.0,20.3682,20.3682,20.3169,20.3511,100400.0
2012-08-15 10:45:00,23.82,23.87,23.81,23.87,75600.0,20.3426,20.3853,20.334,20.3853,75600.0
2012-08-15 10:50:00,23.87,23.88,23.81,23.82,82000.0,20.3853,20.3938,20.334,20.3426,82000.0
2012-08-15 10:55:00,23.82,23.85,23.81,23.81,120400.0,20.3426,20.3682,20.334,20.334,120400.0
2012-08-15 11:00:00,23.81,23.84,23.79,23.83,53200.0,20.334,20.3596,20.3169,20.3511,53200.0
2012-08-15 11:05:00,23.83,23.87,23.83,23.87,43200.0,20.3511,20.3853,20.3511,20.3853,43200.0
2012-08-15 11:10:00,23.86,23.87,23.85,23.85,49200.0,20.3767,20.3853,20.3682,20.3682,49200.0
2012-08-15 11:15:00,23.85,23.86,23.81,23.81,54800.0,20.3682,20.3767,20.334,20.334,54800.0
2012-08-15 11:20:00,23.81,23.81,23.75,23.76,91600.0,20.334,20.334,20.2828,20.2913,91600.0
2012-08-15 11:25:00,23.75,23.77,23.73,23.75,56000.0,20.2828,20.2999,20.2657,20.2828,56000.0
2012-08-15 11:30:00,23.75,23.77,23.75,23.76,71600.0,20.2828,20.2999,20.2828,20.2913,71600.0
2012-08-15 11:35:00,23.76,23.78,23.75,23.78,69600.0,20.2913,20.3084,20.2828,20.3084,69600.0
2012-08-15 11:40:00,23.78,23.8,23.78,23.79,23600.0,20.3084,20.3255,20.3084,20.3169,23600.0
2012-08-15 11:45:00,23.79,23.81,23.78,23.8,58400.0,20.3169,20.334,20.3084,20.3255,58400.0
2012-08-15 11:50:00,23.81,23.84,23.81,23.83,61200.0,20.334,20.3596,20.334,20.3511,61200.0
2012-08-15 11:55:00,23.84,23.84,23.8,23.8,96800.0,20.3596,20.3596,20.3255,20.3255,96800.0
2012-08-15 12:00:00,23.8,23.81,23.8,23.8,73200.0,20.3255,20.334,20.3255,20.3255,73200.0
2012-08-15 12:05:00,23.8,23.81,23.8,23.8,38800.0,20.3255,20.334,20.3255,20.3255,38800.0
2012-08-15 12:10:00,23.81,23.81,23.79,23.8,32000.0,20.334,20.334,20.3169,20.3255,32000.0
2012-08-15 12:15:00,23.8,23.81,23.8,23.8,46000.0,20.3255,20.334,20.3255,20.3255,46000.0
2012-08-15 12:20:00,23.8,23.81,23.8,23.8,61200.0,20.3255,20.334,20.3255,20.3255,61200.0
2012-08-15 12:25:00,23.8,23.8,23.79,23.8,33600.0,20.3255,20.3255,20.3169,20.3255,33600.0
2012-08-15 12:30:00,23.81,23.83,23.81,23.83,40000.0,20.334,20.3511,20.334,20.3511,40000.0
2012-08-15 12:35:00,23.82,23.85,23.82,23.82,37200.0,20.3426,20.3682,20.3426,20.3426,37200.0
2012-08-15 12:40:00,23.82,23.83,23.77,23.77,50400.0,20.3426,20.3511,20.2999,20.2999,50400.0
2012-08-15 12:45:00,23.77,23.77,23.75,23.75,136000.0,20.2999,20.2999,20.2828,20.2828,136000.0
2012-08-15 12:50:00,23.75,23.81,23.75,23.8,74800.0,20.2828,20.334,20.2828,20.3255,74800.0
2012-08-15 12:55:00,23.8,23.81,23.77,23.77,64400.0,20.3255,20.334,20.2999,20.2999,64400.0
2012-08-15 13:00:00,23.77,23.8,23.76,23.79,60000.0,20.2999,20.3255,20.2913,20.3169,60000.0
2012-08-15 13:05:00,23.79,23.8,23.78,23.8,49600.0,20.3169,20.3255,20.3084,20.3255,49600.0
2012-08-15 13:10:00,23.8,23.8,23.78,23.78,24400.0,20.3255,20.3255,20.3084,20.3084,24400.0
2012-08-15 13:15:00,23.79,23.8,23.79,23.8,29600.0,20.3169,20.3255,20.3169,20.3255,29600.0
2012-08-15 13:20:00,23.79,23.8,23.79,23.79,30400.0,20.3169,20.3255,20.3169,20.3169,30400.0
2012-08-15 13:25:00,23.79,23.8,23.78,23.78,23200.0,20.3169,20.3255,20.3084,20.3084,23200.0
2012-08-15 13:30:00,23.78,23.79,23.78,23.78,23600.0,20.3084,20.3169,20.3084,20.3084,23600.0
2012-08-15 13:35:00,23.78,23.8,23.78,23.8,33200.0,20.3084,20.3255,20.3084,20.3255,33200.0
2012-08-15 13:40:00,23.79,23.8,23.78,23.78,23600.0,20.3169,20.3255,20.3084,20.3084,23600.0
2012-08-15 13:45:00,23.78,23.78,23.74,23.74,74400.0,20.3084,20.3084,20.2742,20.2742,74400.0
2012-08-15 13:50:00,23.75,23.75,23.72,23.73,87600.0,20.2828,20.2828,20.2572,20.2657,87600.0
2012-08-15 13:55:00,23.73,23.75,23.64,23.65,662800.0,20.2657,20.2828,20.1888,20.1974,662800.0
2012-08-15 14:00:00,23.66,23.71,23.66,23.71,105600.0,20.2059,20.2486,20.2059,20.2486,105600.0
2012-08-15 14:05:00,23.71,23.73,23.71,23.72,58000.0,20.2486,20.2657,20.2486,20.2572,58000.0
2012-08-15 14:10:00,23.72,23.73,23.7,23.73,78400.0,20.2572,20.2657,20.2401,20.2657,78400.0
2012-08-15 14:15:00,23.73,23.76,23.73,23.74,62400.0,20.2657,20.2913,20.2657,20.2742,62400.0
2012-08-15 14:20:00,23.75,23.75,23.73,23.73,79600.0,20.2828,20.2828,20.2657,20.2657,79600.0
2012-08-15 14:25:00,23.74,23.74,23.72,23.74,54400.0,20.2742,20.2742,20.2572,20.2742,54400.0
2012-08-15 14:30:00,23.74,23.74,23.71,23.72,96800.0,20.2742,20.2742,20.2486,20.2572,96800.0
2012-08-15 14:35:00,23.72,23.74,23.72,23.72,106400.0,20.2572,20.2742,20.2572,20.2572,106400.0
2012-08-15 14:40:00,23.72,23.75,23.72,23.73,109600.0,20.2572,20.2828,20.2572,20.2657,109600.0
2012-08-15 14:45:00,23.73,23.74,23.71,23.73,106800.0,20.2657,20.2742,20.2486,20.2657,106800.0
2012-08-15 14:50:00,23.73,23.75,23.71,23.71,150000.0,20.2657,20.2828,20.2486,20.2486,150000.0
2012-08-15 14:55:00,23.71,23.73,23.7,23.72,176400.0,20.2486,20.2657,20.2401,20.2572,176400.0
2012-08-15 15:00:00,23.72,23.72,23.7,23.72,162000.0,20.2572,20.2572,20.2401,20.2572,162000.0
2012-08-15 15:05:00,23.72,23.72,23.69,23.7,181200.0,20.2572,20.2572,20.2315,20.2401,181200.0
2012-08-15 15:10:00,23.7,23.71,23.69,23.69,154400.0,20.2401,20.2486,20.2315,20.2315,154400.0
2012-08-15 15:15:00,23.69,23.69,23.64,23.65,389200.0,20.2315,20.2315,20.1888,20.1974,389200.0
2012-08-15 15:20:00,23.65,23.7,23.65,23.69,159200.0,20.1974,20.2401,20.1974,20.2315,159200.0
2012-08-15 15:25:00,23.69,23.7,23.61,23.63,384800.0,20.2315,20.2401,20.1632,20.1803,384800.0
2012-08-15 15:30:00,23.63,23.63,23.6,23.61,408000.0,20.1803,20.1803,20.1547,20.1632,408000.0
2012-08-15 15:35:00,23.61,23.61,23.57,23.58,552000.0,20.1632,20.1632,20.1291,20.1376,552000.0
2012-08-15 15:40:00,23.59,23.59,23.56,23.56,456400.0,20.1461,20.1461,20.1205,20.1205,456400.0
2012-08-15 15:45:00,23.57,23.58,23.54,23.56,484400.0,20.1291,20.1376,20.1034,20.1205,484400.0
2012-08-15 15:50:00,23.56,23.58,23.56,23.57,525200.0,20.1205,20.1376,20.1205,20.1291,525200.0
2012-08-15 15:55:00,23.57,23.57,23.55,23.56,623200.0,20.1291,20.1291,20.112,20.1205,623200.0
2012-08-16 09:30:00,23.55,23.56,23.39,23.42,334400.0,20.112,20.1205,19.9753,20.0009,334400.0
2012-08-16 09:35:00,23.41,23.45,23.38,23.39,318400.0,19.9924,20.0266,19.9668,19.9753,318400.0
2012-08-16 09:40:00,23.38,23.39,23.36,23.38,309600.0,19.9668,19.9753,19.9497,19.9668,309600.0
2012-08-16 09:45:00,23.38,23.43,23.37,23.4,350400.0,19.9668,20.0095,19.9582,19.9839,350400.0
2012-08-16 09:50:00,23.41,23.49,23.4,23.47,278400.0,19.9924,20.0607,19.9839,20.0436,278400.0
2012-08-16 09:55:00,23.46,23.47,23.42,23.42,223600.0,20.0351,20.0436,20.0009,20.0009,223600.0
2012-08-16 10:00:00,23.42,23.42,23.38,23.39,265200.0,20.0009,20.0009,19.9668,19.9753,265200.0
2012-08-16 10:05:00,23.39,23.45,23.39,23.45,146800.0,19.9753,20.0266,19.9753,20.0266,146800.0
2012-08-16 10:10:00,23.45,23.5,23.43,23.5,138400.0,20.0266,20.0693,20.0095,20.0693,138400.0
2012-08-16 10:15:00,23.5,23.51,23.45,23.48,140400.0,20.0693,20.0778,20.0266,20.0522,140400.0
2012-08-16 10:20:00,23.48,23.52,23.48,23.5,96400.0,20.0522,20.0864,20.0522,20.0693,96400.0
2012-08-16 10:25:00,23.5,23.54,23.49,23.5,431200.0,20.0693,20.1034,20.0607,20.0693,431200.0
2012-08-16 10:30:00,23.5,23.5,23.49,23.49,136000.0,20.0693,20.0693,20.0607,20.0607,136000.0
2012-08-16 10:35:00,23.49,23.5,23.48,23.5,220800.0,20.0607,20.0693,20.0522,20.0693,220800.0
2012-08-16 10:40:00,23.5,23.5,23.49,23.5,227600.0,20.0693,20.0693,20.0607,20.0693,227600.0
2012-08-16 10:45:00,23.5,23.51,23.5,23.5,218000.0,20.0693,20.0778,20.0693,20.0693,218000.0
2012-08-16 10:50:00,23.5,23.51,23.5,23.5,186000.0,20.0693,20.0778,20.0693,20.0693,186000.0
2012-08-16 10:55:00,23.5,23.52,23.49,23.5,160000.0,20.0693,20.0864,20.0607,20.0693,160000.0
2012-08-16 11:00:00,23.5,23.54,23.5,23.52,129600.0,20.0693,20.1034,20.0693,20.0864,129600.0
2012-08-16 11:05:00,23.52,23.53,23.5,23.51,115600.0,20.0864,20.0949,20.0693,20.0778,115600.0
2012-08-16 11:10:00,23.51,23.53,23.51,23.53,87200.0,20.0778,20.0949,20.0778,20.0949,87200.0
2012-08-16 11:15:00,23.53,23.59,23.53,23.57,135200.0,20.0949,20.1461,20.0949,20.1291,135200.0
2012-08-16 11:20:00,23.58,23.61,23.57,23.61,83200.0,20.1376,20.1632,20.1291,20.1632,83200.0
2012-08-16 11:25:00,23.61,23.63,23.61,23.61,81200.0,20.1632,20.1803,20.1632,20.1632,81200.0
2012-08-16 11:30:00,23.61,23.61,23.59,23.59,79600.0,20.1632,20.1632,20.1461,20.1461,79600.0
2012-08-16 11:35:00,23.59,23.62,23.59,23.62,77200.0,20.1461,20.1718,20.1461,20.1718,77200.0
2012-08-16 11:40:00,23.62,23.65,23.61,23.61,125600.0,20.1718,20.1974,20.1632,20.1632,125600.0
2012-08-16 11:45:00,23.61,23.65,23.61,23.64,54800.0,20.1632,20.1974,20.1632,20.1888,54800.0
2012-08-16 11:50:00,23.64,23.65,23.63,23.64,97200.0,20.1888,20.1974,20.1803,20.1888,97200.0
2012-08-16 11:55:00,23.64,23.67,23.64,23.67,154800.0,20.1888,20.2145,20.1888,20.2145,154800.0
2012-08-16 12:00:00,23.67,23.68,23.66,23.66,80400.0,20.2145,20.223,20.2059,20.2059,80400.0
2012-08-16 12:05:00,23.66,23.68,23.66,23.68,81200.0,20.2059,20.223,20.2059,20.223,81200.0
2012-08-16 12:10:00,23.68,23.71,23.67,23.71,130400.0,20.223,20.2486,20.2145,20.2486,130400.0
2012-08-16 12:15:00,23.71,23.73,23.71,23.72,82400.0,20.2486,20.2657,20.2486,20.2572,82400.0
2012-08-16 12:20:00,23.72,23.74,23.71,23.74,105200.0,20.2572,20.2742,20.2486,20.2742,105200.0
2012-08-16 12:25:00,23.74,23.75,23.73,23.73,129200.0,20.2742,20.2828,20.2657,20.2657,129200.0
2012-08-16 12:30:00,23.73,23.74,23.73,23.74,108000.0,20.2657,20.2742,20.2657,20.2742,108000.0
2012-08-16 12:35:00,23.74,23.76,23.74,23.76,87200.0,20.2742,20.2913,20.2742,20.2913,87200.0
2012-08-16 12:40:00,23.75,23.78,23.75,23.77,69200.0,20.2828,20.3084,20.2828,20.2999,69200.0
2012-08-16 12:45:00,23.77,23.78,23.76,23.76,69200.0,20.2999,20.3084,20.2913,20.2913,69200.0
2012-08-16 12:50:00,23.76,23.78,23.75,23.77,58800.0,20.2913,20.3084,20.2828,20.2999,58800.0
2012-08-16 12:55:00,23.76,23.78,23.76,23.77,47200.0,20.2913,20.3084,20.2913,20.2999,47200.0
2012-08-16 13:00:00,23.78,23.79,23.77,23.78,119600.0,20.3084,20.3169,20.2999,20.3084,119600.0
2012-08-16 13:05:00,23.78,23.78,23.77,23.78,69600.0,20.3084,20.3084,20.2999,20.3084,69600.0
2012-08-16 13:10:00,23.78,23.79,23.78,23.79,89600.0,20.3084,20.3169,20.3084,20.3169,89600.0
2012-08-16 13:15:00,23.79,23.8,23.78,23.8,65200.0,20.3169,20.3255,20.3084,20.3255,65200.0
2012-08-16 13:20:00,23.79,23.8,23.79,23.79,48000.0,20.3169,20.3255,20.3169,20.3169,48000.0
2012-08-16 13:25:00,23.79,23.8,23.79,23.8,280800.0,20.3169,20.3255,20.3169,20.3255,280800.0
2012-08-16 13:30:00,23.8,23.8,23.78,23.78,78000.0,20.3255,20.3255,20.3084,20.3084,78000.0
2012-08-16 13:35:00,23.78,23.78,23.75,23.75,116000.0,20.3084,20.3084,20.2828,20.2828,116000.0
2012-08-16 13:40:00,23.75,23.76,23.73,23.73,137200.0,20.2828,20.2913,20.2657,20.2657,137200.0
2012-08-16 13:45:00,23.73,23.74,23.69,23.7,124800.0,20.2657,20.2742,20.2315,20.2401,124800.0
2012-08-16 13:50:00,23.71,23.73,23.7,23.71,102000.0,20.2486,20.2657,20.2401,20.2486,102000.0
2012-08-16 13:55:00,23.71,23.74,23.71,23.74,74000.0,20.2486,20.2742,20.2486,20.2742,74000.0
2012-08-16 14:00:00,23.73,23.74,23.72,23.74,96000.0,20.2657,20.2742,20.2572,20.2742,96000.0
2012-08-16 14:05:00,23.74,23.74,23.73,23.74,170800.0,20.2742,20.2742,20.2657,20.2742,170800.0
2012-08-16 14:10:00,23.74,23.74,23.72,23.72,102000.0,20.2742,20.2742,20.2572,20.2572,102000.0
2012-08-16 14:15:00,23.72,23.74,23.72,23.73,96000.0,20.2572,20.2742,20.2572,20.2657,96000.0
2012-08-16 14:20:00,23.72,23.73,23.72,23.72,64400.0,20.2572,20.2657,20.2572,20.2572,64400.0
2012-08-16 14:25:00,23.73,23.76,23.73,23.75,192800.0,20.2657,20.2913,20.2657,20.2828,192800.0
2012-08-16 14:30:00,23.75,23.8,23.75,23.8,224800.0,20.2828,20.3255,20.2828,20.3255,224800.0
2012-08-16 14:35:00,23.8,23.83,23.8,23.81,125600.0,20.3255,20.3511,20.3255,20.334,125600.0
2012-08-16 14:40:00,23.81,23.82,23.8,23.81,187200.0,20.334,20.3426,20.3255,20.334,187200.0
2012-08-16 14:45:00,23.81,23.82,23.8,23.81,87600.0,20.334,20.3426,20.3255,20.334,87600.0
2012-08-16 14:50:00,23.81,23.82,23.81,23.81,61200.0,20.334,20.3426,20.334,20.334,61200.0
2012-08-16 14:55:00,23.81,23.82,23.8,23.81,139600.0,20.334,20.3426,20.3255,20.334,139600.0
2012-08-16 15:00:00,23.81,23.83,23.79,23.83,112800.0,20.334,20.3511,20.3169,20.3511,112800.0
2012-08-16 15:05:00,23.83,23.85,23.83,23.84,120800.0,20.3511,20.3682,20.3511,20.3596,120800.0
2012-08-16 15:10:00,23.84,23.84,23.82,23.83,157600.0,20.3596,20.3596,20.3426,20.3511,157600.0
2012-08-16 15:15:00,23.82,23.84,23.81,23.81,211200.0,20.3426,20.3596,20.334,20.334,211200.0
2012-08-16 15:20:00,23.81,23.82,23.8,23.81,312400.0,20.334,20.3426,20.3255,20.334,312400.0
2012-08-16 15:25:00,23.81,23.82,23.8,23.8,251200.0,20.334,20.3426,20.3255,20.3255,251200.0
2012-08-16 15:30:00,23.8,23.8,23.78,23.78,256000.0,20.3255,20.3255,20.3084,20.3084,256000.0
2012-08-16 15:35:00,23.78,23.79,23.77,23.77,396800.0,20.3084,20.3169,20.2999,20.2999,396800.0
2012-08-16 15:40:00,23.77,23.77,23.75,23.77,295600.0,20.2999,20.2999,20.2828,20.2999,295600.0
2012-08-16 15:45:00,23.77,23.78,23.75,23.77,319200.0,20.2999,20.3084,20.2828,20.2999,319200.0
2012-08-16 15:50:00,23.77,23.77,23.71,23.71,470400.0,20.2999,20.2999,20.2486,20.2486,470400.0
2012-08-16 15:55:00,23.71,23.72,23.69,23.7,889200.0,20.2486,20.2572,20.2315,20.2401,889200.0
2012-08-17 09:30:00,23.76,23.93,23.76,23.86,1092400.0,20.2913,20.4365,20.2913,20.3767,1092400.0
2012-08-17 09:35:00,23.86,23.91,23.73,23.88,296400.0,20.3767,20.4194,20.2657,20.3938,296400.0
2012-08-17 09:40:00,23.87,23.94,23.86,23.91,214400.0,20.3853,20.445,20.3767,20.4194,214400.0
2012-08-17 09:45:00,23.92,23.97,23.89,23.96,252800.0,20.428,20.4707,20.4023,20.4621,252800.0
2012-08-17 09:50:00,23.95,23.97,23.95,23.97,107600.0,20.4536,20.4707,20.4536,20.4707,107600.0
2012-08-17 09:55:00,23.96,23.97,23.89,23.9,192400.0,20.4621,20.4707,20.4023,20.4109,192400.0
2012-08-17 10:00:00,23.9,23.91,23.82,23.84,213600.0,20.4109,20.4194,20.3426,20.3596,213600.0
2012-08-17 10:05:00,23.83,23.84,23.72,23.73,642000.0,20.3511,20.3596,20.2572,20.2657,642000.0
2012-08-17 10:10:00,23.73,23.74,23.71,23.73,280400.0,20.2657,20.2742,20.2486,20.2657,280400.0
2012-08-17 10:15:00,23.73,23.75,23.72,23.75,202000.0,20.2657,20.2828,20.2572,20.2828,202000.0
2012-08-17 10:20:00,23.75,23.79,23.75,23.77,133200.0,20.2828,20.3169,20.2828,20.2999,133200.0
2012-08-17 10:25:00,23.76,23.78,23.76,23.78,50800.0,20.2913,20.3084,20.2913,20.3084,50800.0
2012-08-17 10:30:00,23.78,23.83,23.77,23.83,144800.0,20.3084,20.3511,20.2999,20.3511,144800.0
2012-08-17 10:35:00,23.83,23.83,23.81,23.82,99600.0,20.3511,20.3511,20.334,20.3426,99600.0
2012-08-17 10:40:00,23.82,23.85,23.81,23.84,142400.0,20.3426,20.3682,20.334,20.3596,142400.0
2012-08-17 10:45:00,23.83,23.89,23.83,23.89,117200.0,20.3511,20.4023,20.3511,20.4023,117200.0
2012-08-17 10:50:00,23.89,23.89,23.87,23.89,137600.0,20.4023,20.4023,20.3853,20.4023,137600.0
2012-08-17 10:55:00,23.89,23.95,23.89,23.94,221200.0,20.4023,20.4536,20.4023,20.445,221200.0
2012-08-17 11:00:00,23.94,23.96,23.92,23.92,278000.0,20.445,20.4621,20.428,20.428,278000.0
2012-08-17 11:05:00,23.92,23.92,23.86,23.9,79200.0,20.428,20.428,20.3767,20.4109,79200.0
2012-08-17 11:10:00,23.9,23.93,23.89,23.91,46000.0,20.4109,20.4365,20.4023,20.4194,46000.0
2012-08-17 11:15:00,23.92,23.92,23.9,23.92,64000.0,20.428,20.428,20.4109,20.428,64000.0
2012-08-17 11:20:00,23.92,23.93,23.9,23.9,68800.0,20.428,20.4365,20.4109,20.4109,68800.0
2012-08-17 11:25:00,23.9,23.93,23.89,23.92,33200.0,20.4109,20.4365,20.4023,20.428,33200.0
2012-08-17 11:30:00,23.92,23.93,23.91,23.93,41200.0,20.428,20.4365,20.4194,20.4365,41200.0
2012-08-17 11:35:00,23.93,23.96,23.93,23.95,58000.0,20.4365,20.4621,20.4365,20.4536,58000.0
2012-08-17 11:40:00,23.95,23.96,23.93,23.93,138000.0,20.4536,20.4621,20.4365,20.4365,138000.0
2012-08-17 11:45:00,23.93,23.96,23.92,23.96,87200.0,20.4365,20.4621,20.428,20.4621,87200.0
2012-08-17 11:50:00,23.96,23.97,23.94,23.94,82400.0,20.4621,20.4707,20.445,20.445,82400.0
2012-08-17 11:55:00,23.94,23.95,23.92,23.95,65600.0,20.445,20.4536,20.428,20.4536,65600.0
2012-08-17 12:00:00,23.95,23.95,23.93,23.95,32000.0,20.4536,20.4536,20.4365,20.4536,32000.0
2012-08-17 12:05:00,23.96,23.97,23.96,23.97,120800.0,20.4621,20.4707,20.4621,20.4707,120800.0
2012-08-17 12:10:00,23.97,23.98,23.95,23.96,155600.0,20.4707,20.4792,20.4536,20.4621,155600.0
2012-08-17 12:15:00,23.96,23.98,23.96,23.97,43200.0,20.4621,20.4792,20.4621,20.4707,43200.0
2012-08-17 12:20:00,23.97,23.99,23.93,23.95,91200.0,20.4707,20.4877,20.4365,20.4536,91200.0
2012-08-17 12:25:00,23.95,23.96,23.94,23.94,48000.0,20.4536,20.4621,20.445,20.445,48000.0
2012-08-17 12:30:00,23.95,23.95,23.92,23.92,95600.0,20.4536,20.4536,20.428,20.428,95600.0
2012-08-17 12:35:00,23.92,23.93,23.89,23.92,58000.0,20.428,20.4365,20.4023,20.428,58000.0
2012-08-17 12:40:00,23.93,23.94,23.92,23.94,57600.0,20.4365,20.445,20.428,20.445,57600.0
2012-08-17 12:45:00,23.94,23.94,23.92,23.92,46000.0,20.445,20.445,20.428,20.428,46000.0
2012-08-17 12:50:00,23.92,23.93,23.92,23.92,52000.0,20.428,20.4365,20.428,20.428,52000.0
2012-08-17 12:55:00,23.92,23.93,23.92,23.92,53200.0,20.428,20.4365,20.428,20.428,53200.0
2012-08-17 13:00:00,23.93,23.94,23.93,23.93,30000.0,20.4365,20.445,20.4365,20.4365,30000.0
2012-08-17 13:05:00,23.93,23.93,23.91,23.91,34800.0,20.4365,20.4365,20.4194,20.4194,34800.0
2012-08-17 13:10:00,23.92,23.93,23.91,23.91,200000.0,20.428,20.4365,20.4194,20.4194,200000.0
2012-08-17 13:15:00,23.92,23.92,23.9,23.91,35200.0,20.428,20.428,20.4109,20.4194,35200.0
2012-08-17 13:20:00,23.9,23.92,23.9,23.92,63200.0,20.4109,20.428,20.4109,20.428,63200.0
2012-08-17 13:25:00,23.92,23.94,23.92,23.93,64000.0,20.428,20.445,20.428,20.4365,64000.0
2012-08-17 13:30:00,23.93,23.96,23.93,23.95,69200.0,20.4365,20.4621,20.4365,20.4536,69200.0
2012-08-17 13:35:00,23.95,23.96,23.94,23.95,37200.0,20.4536,20.4621,20.445,20.4536,37200.0
2012-08-17 13:40:00,23.95,23.96,23.94,23.95,38400.0,20.4536,20.4621,20.445,20.4536,38400.0
2012-08-17 13:45:00,23.96,23.96,23.94,23.95,85200.0,20.4621,20.4621,20.445,20.4536,85200.0
2012-08-17 13:50:00,23.95,23.96,23.95,23.96,140400.0,20.4536,20.4621,20.4536,20.4621,140400.0
2012-08-17 13:55:00,23.96,23.98,23.96,23.97,100800.0,20.4621,20.4792,20.4621,20.4707,100800.0
2012-08-17 14:00:00,23.98,23.98,23.95,23.96,45200.0,20.4792,20.4792,20.4536,20.4621,45200.0
2012-08-17 14:05:00,23.95,23.97,23.95,23.97,48800.0,20.4536,20.4707,20.4536,20.4707,48800.0
2012-08-17 14:10:00,23.97,23.98,23.97,23.97,46000.0,20.4707,20.4792,20.4707,20.4707,46000.0
2012-08-17 14:15:00,23.97,23.98,23.97,23.97,100400.0,20.4707,20.4792,20.4707,20.4707,100400.0
2012-08-17 14:20:00,23.97,23.99,23.97,23.98,112000.0,20.4707,20.4877,20.4707,20.4792,112000.0
2012-08-17 14:25:00,23.98,24.0,23.98,24.0,50000.0,20.4792,20.4963,20.4792,20.4963,50000.0
2012-08-17 14:30:00,24.0,24.03,24.0,24.02,462800.0,20.4963,20.5219,20.4963,20.5134,462800.0
2012-08-17 14:35:00,24.02,24.03,24.01,24.01,77200.0,20.5134,20.5219,20.5048,20.5048,77200.0
2012-08-17 14:40:00,24.01,24.04,24.01,24.03,80400.0,20.5048,20.5304,20.5048,20.5219,80400.0
2012-08-17 14:45:00,24.03,24.04,24.03,24.03,77200.0,20.5219,20.5304,20.5219,20.5219,77200.0
2012-08-17 14:50:00,24.04,24.05,24.04,24.04,75600.0,20.5304,20.539,20.5304,20.5304,75600.0
2012-08-17 14:55:00,24.04,24.05,24.03,24.05,104800.0,20.5304,20.539,20.5219,20.539,104800.0
2012-08-17 15:00:00,24.05,24.07,24.05,24.07,111600.0,20.539,20.5561,20.539,20.5561,111600.0
2012-08-17 15:05:00,24.07,24.09,24.07,24.09,184800.0,20.5561,20.5731,20.5561,20.5731,184800.0
2012-08-17 15:10:00,24.09,24.1,24.08,24.08,159600.0,20.5731,20.5817,20.5646,20.5646,159600.0
2012-08-17 15:15:00,24.08,24.1,24.08,24.09,162800.0,20.5646,20.5817,20.5646,20.5731,162800.0
2012-08-17 15:20:00,24.09,24.11,24.09,24.11,218800.0,20.5731,20.5902,20.5731,20.5902,218800.0
2012-08-17 15:25:00,24.11,24.11,24.09,24.09,180000.0,20.5902,20.5902,20.5731,20.5731,180000.0
2012-08-17 15:30:00,24.09,24.09,24.04,24.05,209200.0,20.5731,20.5731,20.5304,20.539,209200.0
2012-08-17 15:35:00,24.04,24.05,24.01,24.01,386000.0,20.5304,20.539,20.5048,20.5048,386000.0
2012-08-17 15:40:00,24.02,24.03,24.01,24.02,242000.0,20.5134,20.5219,20.5048,20.5134,242000.0
2012-08-17 15:45:00,24.02,24.07,24.0,24.07,239200.0,20.5134,20.5561,20.4963,20.5561,239200.0
2012-08-17 15:50:00,24.06,24.07,24.04,24.06,216800.0,20.5475,20.5561,20.5304,20.5475,216800.0
2012-08-17 15:55:00,24.06,24.08,24.05,24.07,388000.0,20.5475,20.5646,20.539,20.5561,388000.0
2012-08-20 09:30:00,24.06,24.19,24.05,24.17,213600.0,20.5475,20.6585,20.539,20.6415,213600.0
2012-08-20 09:35:00,24.15,24.19,24.09,24.15,187600.0,20.6244,20.6585,20.5731,20.6244,187600.0
2012-08-20 09:40:00,24.14,24.14,24.08,24.1,152800.0,20.6158,20.6158,20.5646,20.5817,152800.0
2012-08-20 09:45:00,24.1,24.13,24.08,24.09,220000.0,20.5817,20.6073,20.5646,20.5731,220000.0
2012-08-20 09:50:00,24.08,24.09,24.06,24.07,114800.0,20.5646,20.5731,20.5475,20.5561,114800.0
2012-08-20 09:55:00,24.07,24.08,23.93,23.97,228400.0,20.5561,20.5646,20.4365,20.4707,228400.0
2012-08-20 10:00:00,23.96,24.01,23.96,24.0,146400.0,20.4621,20.5048,20.4621,20.4963,146400.0
2012-08-20 10:05:00,24.0,24.0,23.96,23.99,154000.0,20.4963,20.4963,20.4621,20.4877,154000.0
2012-08-20 10:10:00,23.99,24.01,23.98,23.99,66800.0,20.4877,20.5048,20.4792,20.4877,66800.0
2012-08-20 10:15:00,23.98,23.99,23.94,23.97,100800.0,20.4792,20.4877,20.445,20.4707,100800.0
2012-08-20 10:20:00,23.97,24.0,23.95,23.95,70800.0,20.4707,20.4963,20.4536,20.4536,70800.0
2012-08-20 10:25:00,23.95,23.98,23.95,23.97,102800.0,20.4536,20.4792,20.4536,20.4707,102800.0
2012-08-20 10:30:00,23.97,23.97,23.95,23.96,80800.0,20.4707,20.4707,20.4536,20.4621,80800.0
2012-08-20 10:35:00,23.96,23.97,23.95,23.96,48000.0,20.4621,20.4707,20.4536,20.4621,48000.0
2012-08-20 10:40:00,23.96,23.97,23.93,23.96,98000.0,20.4621,20.4707,20.4365,20.4621,98000.0
2012-08-20 10:45:00,23.96,23.98,23.95,23.98,54800.0,20.4621,20.4792,20.4536,20.4792,54800.0
2012-08-20 10:50:00,23.99,24.0,23.98,24.0,80800.0,20.4877,20.4963,20.4792,20.4963,80800.0
2012-08-20 10:55:00,24.0,24.04,24.0,24.03,87600.0,20.4963,20.5304,20.4963,20.5219,87600.0
2012-08-20 11:00:00,24.02,24.03,24.0,24.01,106400.0,20.5134,20.5219,20.4963,20.5048,106400.0
2012-08-20 11:05:00,24.01,24.03,24.0,24.01,67200.0,20.5048,20.5219,20.4963,20.5048,67200.0
2012-08-20 11:10:00,24.02,24.03,24.0,24.0,67200.0,20.5134,20.5219,20.4963,20.4963,67200.0
2012-08-20 11:15:00,24.0,24.01,24.0,24.0,70400.0,20.4963,20.5048,20.4963,20.4963,70400.0
2012-08-20 11:20:00,24.0,24.01,24.0,24.0,90000.0,20.4963,20.5048,20.4963,20.4963,90000.0
2012-08-20 11:25:00,24.0,24.0,23.96,23.96,55600.0,20.4963,20.4963,20.4621,20.4621,55600.0
2012-08-20 11:30:00,23.96,23.96,23.94,23.95,57200.0,20.4621,20.4621,20.445,20.4536,57200.0
2012-08-20 11:35:00,23.94,23.95,23.92,23.94,58000.0,20.445,20.4536,20.428,20.445,58000.0
2012-08-20 11:40:00,23.94,23.95,23.93,23.94,27600.0,20.445,20.4536,20.4365,20.445,27600.0
2012-08-20 11:45:00,23.95,23.95,23.93,23.93,30800.0,20.4536,20.4536,20.4365,20.4365,30800.0
2012-08-20 11:50:00,23.93,23.93,23.9,23.91,44400.0,20.4365,20.4365,20.4109,20.4194,44400.0
2012-08-20 11:55:00,23.9,23.93,23.9,23.93,90800.0,20.4109,20.4365,20.4109,20.4365,90800.0
2012-08-20 12:00:00,23.93,23.94,23.93,23.94,40000.0,20.4365,20.445,20.4365,20.445,40000.0
2012-08-20 12:05:00,23.93,23.96,23.93,23.96,68800.0,20.4365,20.4621,20.4365,20.4621,68800.0
2012-08-20 12:10:00,23.96,23.98,23.96,23.97,61600.0,20.4621,20.4792,20.4621,20.4707,61600.0
2012-08-20 12:15:00,23.97,23.99,23.97,23.97,41200.0,20.4707,20.4877,20.4707,20.4707,41200.0
2012-08-20 12:20:00,23.98,23.99,23.97,23.97,23600.0,20.4792,20.4877,20.4707,20.4707,23600.0
2012-08-20 12:25:00,23.97,23.98,23.97,23.98,48400.0,20.4707,20.4792,20.4707,20.4792,48400.0
2012-08-20 12:30:00,23.97,23.98,23.97,23.98,54000.0,20.4707,20.4792,20.4707,20.4792,54000.0
2012-08-20 12:35:00,23.98,23.98,23.97,23.98,34000.0,20.4792,20.4792,20.4707,20.4792,34000.0
2012-08-20 12:40:00,23.98,23.98,23.97,23.97,38800.0,20.4792,20.4792,20.4707,20.4707,38800.0
2012-08-20 12:45:00,23.97,23.98,23.96,23.98,34400.0,20.4707,20.4792,20.4621,20.4792,34400.0
2012-08-20 12:50:00,23.98,23.99,23.97,23.98,31200.0,20.4792,20.4877,20.4707,20.4792,31200.0
2012-08-20 12:55:00,23.98,23.99,23.97,23.98,28000.0,20.4792,20.4877,20.4707,20.4792,28000.0
2012-08-20 13:00:00,23.97,23.98,23.95,23.96,38400.0,20.4707,20.4792,20.4536,20.4621,38400.0
2012-08-20 13:05:00,23.95,23.95,23.94,23.95,35600.0,20.4536,20.4536,20.445,20.4536,35600.0
2012-08-20 13:10:00,23.95,23.96,23.95,23.95,36400.0,20.4536,20.4621,20.4536,20.4536,36400.0
2012-08-20 13:15:00,23.95,23.97,23.95,23.97,91200.0,20.4536,20.4707,20.4536,20.4707,91200.0
2012-08-20 13:20:00,23.97,23.98,23.97,23.97,39600.0,20.4707,20.4792,20.4707,20.4707,39600.0
2012-08-20 13:25:00,23.97,23.97,23.96,23.96,42000.0,20.4707,20.4707,20.4621,20.4621,42000.0
2012-08-20 13:30:00,23.96,23.96,23.95,23.95,40800.0,20.4621,20.4621,20.4536,20.4536,40800.0
2012-08-20 13:35:00,23.95,23.95,23.93,23.93,33600.0,20.4536,20.4536,20.4365,20.4365,33600.0
2012-08-20 13:40:00,23.93,23.93,23.91,23.92,41200.0,20.4365,20.4365,20.4194,20.428,41200.0
2012-08-20 13:45:00,23.92,23.93,23.91,23.92,50000.0,20.428,20.4365,20.4194,20.428,50000.0
2012-08-20 13:50:00,23.92,23.94,23.92,23.94,63200.0,20.428,20.445,20.428,20.445,63200.0
2012-08-20 13:55:00,23.94,23.96,23.93,23.96,56400.0,20.445,20.4621,20.4365,20.4621,56400.0
2012-08-20 14:00:00,23.96,23.97,23.95,23.97,80400.0,20.4621,20.4707,20.4536,20.4707,80400.0
2012-08-20 14:05:00,23.97,23.99,23.97,23.99,72400.0,20.4707,20.4877,20.4707,20.4877,72400.0
2012-08-20 14:10:00,23.99,24.01,23.99,24.0,48000.0,20.4877,20.5048,20.4877,20.4963,48000.0
2012-08-20 14:15:00,24.0,24.0,23.99,23.99,28800.0,20.4963,20.4963,20.4877,20.4877,28800.0
2012-08-20 14:20:00,23.99,24.0,23.99,24.0,46000.0,20.4877,20.4963,20.4877,20.4963,46000.0
2012-08-20 14:25:00,24.0,24.0,23.99,23.99,48400.0,20.4963,20.4963,20.4877,20.4877,48400.0
2012-08-20 14:30:00,23.99,24.02,23.99,23.99,60800.0,20.4877,20.5134,20.4877,20.4877,60800.0
2012-08-20 14:35:00,23.99,24.0,23.98,24.0,26800.0,20.4877,20.4963,20.4792,20.4963,26800.0
2012-08-20 14:40:00,24.0,24.0,23.99,24.0,32800.0,20.4963,20.4963,20.4877,20.4963,32800.0
2012-08-20 14:45:00,23.99,24.0,23.98,23.99,62400.0,20.4877,20.4963,20.4792,20.4877,62400.0
2012-08-20 14:50:00,23.99,23.99,23.99,23.99,20000.0,20.4877,20.4877,20.4877,20.4877,20000.0
2012-08-20 14:55:00,23.99,24.0,23.99,24.0,44800.0,20.4877,20.4963,20.4877,20.4963,44800.0
2012-08-20 15:00:00,24.0,24.0,24.0,24.0,50000.0,20.4963,20.4963,20.4963,20.4963,50000.0
2012-08-20 15:05:00,24.0,24.0,23.98,24.0,64000.0,20.4963,20.4963,20.4792,20.4963,64000.0
2012-08-20 15:10:00,24.0,24.0,23.96,23.97,73200.0,20.4963,20.4963,20.4621,20.4707,73200.0
2012-08-20 15:15:00,23.97,23.98,23.97,23.97,54000.0,20.4707,20.4792,20.4707,20.4707,54000.0
2012-08-20 15:20:00,23.97,23.99,23.97,23.99,74800.0,20.4707,20.4877,20.4707,20.4877,74800.0
2012-08-20 15:25:00,23.99,24.0,23.99,24.0,72800.0,20.4877,20.4963,20.4877,20.4963,72800.0
2012-08-20 15:30:00,24.0,24.01,23.96,23.96,163200.0,20.4963,20.5048,20.4621,20.4621,163200.0
2012-08-20 15:35:00,23.96,23.96,23.93,23.94,230400.0,20.4621,20.4621,20.4365,20.445,230400.0
2012-08-20 15:40:00,23.94,23.94,23.91,23.91,266400.0,20.445,20.445,20.4194,20.4194,266400.0
2012-08-20 15:45:00,23.92,23.92,23.9,23.91,255200.0,20.428,20.428,20.4109,20.4194,255200.0
2012-08-20 15:50:00,23.91,23.95,23.9,23.94,284400.0,20.4194,20.4536,20.4109,20.445,284400.0
2012-08-20 15:55:00,23.94,23.94,23.93,23.94,305200.0,20.445,20.445,20.4365,20.445,305200.0
2012-08-21 09:30:00,23.98,24.05,23.92,23.99,197200.0,20.4792,20.539,20.428,20.4877,197200.0
2012-08-21 09:35:00,24.01,24.01,23.94,23.96,156800.0,20.5048,20.5048,20.445,20.4621,156800.0
2012-08-21 09:40:00,23.97,23.97,23.9,23.92,74400.0,20.4707,20.4707,20.4109,20.428,74400.0
2012-08-21 09:45:00,23.93,23.93,23.85,23.88,92000.0,20.4365,20.4365,20.3682,20.3938,92000.0
2012-08-21 09:50:00,23.88,23.89,23.81,23.81,96800.0,20.3938,20.4023,20.334,20.334,96800.0
2012-08-21 09:55:00,23.82,23.87,23.79,23.8,199600.0,20.3426,20.3853,20.3169,20.3255,199600.0
2012-08-21 10:00:00,23.8,23.91,23.8,23.91,74800.0,20.3255,20.4194,20.3255,20.4194,74800.0
2012-08-21 10:05:00,23.91,23.91,23.88,23.88,106400.0,20.4194,20.4194,20.3938,20.3938,106400.0
2012-08-21 10:10:00,23.89,23.91,23.88,23.89,79200.0,20.4023,20.4194,20.3938,20.4023,79200.0
2012-08-21 10:15:00,23.89,23.91,23.87,23.9,158400.0,20.4023,20.4194,20.3853,20.4109,158400.0
2012-08-21 10:20:00,23.91,24.0,23.9,24.0,276000.0,20.4194,20.4963,20.4109,20.4963,276000.0
2012-08-21 10:25:00,24.0,24.02,23.99,24.02,172800.0,20.4963,20.5134,20.4877,20.5134,172800.0
2012-08-21 10:30:00,24.02,24.05,24.0,24.01,167200.0,20.5134,20.539,20.4963,20.5048,167200.0
2012-08-21 10:35:00,24.01,24.03,23.99,23.99,158000.0,20.5048,20.5219,20.4877,20.4877,158000.0
2012-08-21 10:40:00,23.99,24.01,23.98,24.01,134800.0,20.4877,20.5048,20.4792,20.5048,134800.0
2012-08-21 10:45:00,24.01,24.02,24.0,24.01,68800.0,20.5048,20.5134,20.4963,20.5048,68800.0
2012-08-21 10:50:00,24.01,24.01,23.98,23.99,106000.0,20.5048,20.5048,20.4792,20.4877,106000.0
2012-08-21 10:55:00,23.99,24.01,23.97,24.0,118400.0,20.4877,20.5048,20.4707,20.4963,118400.0
2012-08-21 11:00:00,24.0,24.0,23.98,24.0,68000.0,20.4963,20.4963,20.4792,20.4963,68000.0
2012-08-21 11:05:00,24.01,24.03,24.0,24.02,162800.0,20.5048,20.5219,20.4963,20.5134,162800.0
2012-08-21 11:10:00,24.03,24.03,24.0,24.0,85600.0,20.5219,20.5219,20.4963,20.4963,85600.0
2012-08-21 11:15:00,24.01,24.03,24.01,24.02,84400.0,20.5048,20.5219,20.5048,20.5134,84400.0
2012-08-21 11:20:00,24.02,24.02,24.0,24.0,153600.0,20.5134,20.5134,20.4963,20.4963,153600.0
2012-08-21 11:25:00,24.01,24.03,24.01,24.03,78000.0,20.5048,20.5219,20.5048,20.5219,78000.0
2012-08-21 11:30:00,24.03,24.04,24.02,24.03,66800.0,20.5219,20.5304,20.5134,20.5219,66800.0
2012-08-21 11:35:00,24.03,24.03,24.02,24.02,75200.0,20.5219,20.5219,20.5134,20.5134,75200.0
2012-08-21 11:40:00,24.02,24.04,24.02,24.03,91600.0,20.5134,20.5304,20.5134,20.5219,91600.0
2012-08-21 11:45:00,24.03,24.06,24.03,24.05,95600.0,20.5219,20.5475,20.5219,20.539,95600.0
2012-08-21 11:50:00,24.05,24.07,24.04,24.05,97200.0,20.539,20.5561,20.5304,20.539,97200.0
2012-08-21 11:55:00,24.06,24.06,24.01,24.01,84800.0,20.5475,20.5475,20.5048,20.5048,84800.0
2012-08-21 12:00:00,24.01,24.04,24.0,24.01,75600.0,20.5048,20.5304,20.4963,20.5048,75600.0
2012-08-21 12:05:00,24.01,24.05,24.01,24.04,56800.0,20.5048,20.539,20.5048,20.5304,56800.0
2012-08-21 12:10:00,24.04,24.06,24.03,24.05,37600.0,20.5304,20.5475,20.5219,20.539,37600.0
2012-08-21 12:15:00,24.05,24.05,24.02,24.03,37600.0,20.539,20.539,20.5134,20.5219,37600.0
2012-08-21 12:20:00,24.03,24.05,24.03,24.05,43200.0,20.5219,20.539,20.5219,20.539,43200.0
2012-08-21 12:25:00,24.05,24.06,24.05,24.06,26800.0,20.539,20.5475,20.539,20.5475,26800.0
2012-08-21 12:30:00,24.06,24.06,24.04,24.05,25600.0,20.5475,20.5475,20.5304,20.539,25600.0
2012-08-21 12:35:00,24.05,24.07,24.05,24.06,56000.0,20.539,20.5561,20.539,20.5475,56000.0
2012-08-21 12:40:00,24.06,24.07,24.05,24.05,51600.0,20.5475,20.5561,20.539,20.539,51600.0
2012-08-21 12:45:00,24.06,24.06,24.02,24.05,46800.0,20.5475,20.5475,20.5134,20.539,46800.0
2012-08-21 12:50:00,24.05,24.05,24.04,24.05,28800.0,20.539,20.539,20.5304,20.539,28800.0
2012-08-21 12:55:00,24.05,24.05,24.03,24.04,30000.0,20.539,20.539,20.5219,20.5304,30000.0
2012-08-21 13:00:00,24.03,24.03,24.02,24.02,95600.0,20.5219,20.5219,20.5134,20.5134,95600.0
2012-08-21 13:05:00,24.02,24.04,24.02,24.04,64000.0,20.5134,20.5304,20.5134,20.5304,64000.0
2012-08-21 13:10:00,24.04,24.04,24.02,24.03,65600.0,20.5304,20.5304,20.5134,20.5219,65600.0
2012-08-21 13:15:00,24.03,24.05,24.03,24.03,44800.0,20.5219,20.539,20.5219,20.5219,44800.0
2012-08-21 13:20:00,24.03,24.04,24.02,24.03,44400.0,20.5219,20.5304,20.5134,20.5219,44400.0
2012-08-21 13:25:00,24.02,24.02,24.0,24.0,40000.0,20.5134,20.5134,20.4963,20.4963,40000.0
2012-08-21 13:30:00,24.01,24.03,24.0,24.0,43600.0,20.5048,20.5219,20.4963,20.4963,43600.0
2012-08-21 13:35:00,24.0,24.02,24.0,24.02,30800.0,20.4963,20.5134,20.4963,20.5134,30800.0
2012-08-21 13:40:00,24.02,24.02,23.99,24.0,52400.0,20.5134,20.5134,20.4877,20.4963,52400.0
2012-08-21 13:45:00,24.0,24.02,23.99,24.0,82400.0,20.4963,20.5134,20.4877,20.4963,82400.0
2012-08-21 13:50:00,24.0,24.02,23.99,24.01,69600.0,20.4963,20.5134,20.4877,20.5048,69600.0
2012-08-21 13:55:00,24.01,24.03,24.01,24.03,56800.0,20.5048,20.5219,20.5048,20.5219,56800.0
2012-08-21 14:00:00,24.03,24.04,24.02,24.04,53600.0,20.5219,20.5304,20.5134,20.5304,53600.0
2012-08-21 14:05:00,24.04,24.05,24.02,24.02,94400.0,20.5304,20.539,20.5134,20.5134,94400.0
2012-08-21 14:10:00,24.02,24.05,24.01,24.04,82800.0,20.5134,20.539,20.5048,20.5304,82800.0
2012-08-21 14:15:00,24.04,24.05,24.02,24.02,53200.0,20.5304,20.539,20.5134,20.5134,53200.0
2012-08-21 14:20:00,24.01,24.04,24.0,24.03,70000.0,20.5048,20.5304,20.4963,20.5219,70000.0
2012-08-21 14:25:00,24.03,24.03,24.0,24.01,53200.0,20.5219,20.5219,20.4963,20.5048,53200.0
2012-08-21 14:30:00,24.01,24.04,24.0,24.03,49600.0,20.5048,20.5304,20.4963,20.5219,49600.0
2012-08-21 14:35:00,24.03,24.03,23.98,24.0,62000.0,20.5219,20.5219,20.4792,20.4963,62000.0
2012-08-21 14:40:00,24.0,24.02,24.0,24.0,46000.0,20.4963,20.5134,20.4963,20.4963,46000.0
2012-08-21 14:45:00,24.0,24.02,24.0,24.02,43200.0,20.4963,20.5134,20.4963,20.5134,43200.0
2012-08-21 14:50:00,24.01,24.03,24.01,24.01,68400.0,20.5048,20.5219,20.5048,20.5048,68400.0
2012-08-21 14:55:00,24.0,24.01,24.0,24.01,49600.0,20.4963,20.5048,20.4963,20.5048,49600.0
2012-08-21 15:00:00,24.01,24.02,23.98,23.99,66800.0,20.5048,20.5134,20.4792,20.4877,66800.0
2012-08-21 15:05:00,23.98,23.99,23.97,23.97,79200.0,20.4792,20.4877,20.4707,20.4707,79200.0
2012-08-21 15:10:00,23.97,23.98,23.91,23.92,199200.0,20.4707,20.4792,20.4194,20.428,199200.0
2012-08-21 15:15:00,23.92,23.92,23.88,23.9,146000.0,20.428,20.428,20.3938,20.4109,146000.0
2012-08-21 15:20:00,23.9,23.93,23.89,23.91,138400.0,20.4109,20.4365,20.4023,20.4194,138400.0
2012-08-21 15:25:00,23.91,23.95,23.91,23.93,134400.0,20.4194,20.4536,20.4194,20.4365,134400.0
2012-08-21 15:30:00,23.93,23.95,23.92,23.92,98000.0,20.4365,20.4536,20.428,20.428,98000.0
2012-08-21 15:35:00,23.93,23.96,23.92,23.95,112800.0,20.4365,20.4621,20.428,20.4536,112800.0
2012-08-21 15:40:00,23.96,23.97,23.93,23.95,126400.0,20.4621,20.4707,20.4365,20.4536,126400.0
2012-08-21 15:45:00,23.95,23.97,23.95,23.96,117600.0,20.4536,20.4707,20.4536,20.4621,117600.0
2012-08-21 15:50:00,23.96,23.97,23.95,23.96,133200.0,20.4621,20.4707,20.4536,20.4621,133200.0
2012-08-21 15:55:00,23.96,23.97,23.95,23.97,230800.0,20.4621,20.4707,20.4536,20.4707,230800.0
2012-08-22 09:30:00,23.95,23.99,23.84,23.9,194800.0,20.4536,20.4877,20.3596,20.4109,194800.0
2012-08-22 09:35:00,23.9,23.92,23.82,23.9,87200.0,20.4109,20.428,20.3426,20.4109,87200.0
2012-08-22 09:40:00,23.9,23.92,23.88,23.9,154000.0,20.4109,20.428,20.3938,20.4109,154000.0
2012-08-22 09:45:00,23.9,23.91,23.89,23.9,95600.0,20.4109,20.4194,20.4023,20.4109,95600.0
2012-08-22 09:50:00,23.9,23.91,23.84,23.87,127200.0,20.4109,20.4194,20.3596,20.3853,127200.0
2012-08-22 09:55:00,23.87,23.9,23.83,23.88,68400.0,20.3853,20.4109,20.3511,20.3938,68400.0
2012-08-22 10:00:00,23.9,23.92,23.89,23.91,65200.0,20.4109,20.428,20.4023,20.4194,65200.0
2012-08-22 10:05:00,23.9,23.91,23.85,23.9,74800.0,20.4109,20.4194,20.3682,20.4109,74800.0
2012-08-22 10:10:00,23.9,23.9,23.85,23.87,28000.0,20.4109,20.4109,20.3682,20.3853,28000.0
2012-08-22 10:15:00,23.87,23.87,23.83,23.86,68000.0,20.3853,20.3853,20.3511,20.3767,68000.0
2012-08-22 10:20:00,23.87,23.88,23.86,23.87,90400.0,20.3853,20.3938,20.3767,20.3853,90400.0
2012-08-22 10:25:00,23.88,23.89,23.87,23.88,82000.0,20.3938,20.4023,20.3853,20.3938,82000.0
2012-08-22 10:30:00,23.88,23.88,23.87,23.87,56400.0,20.3938,20.3938,20.3853,20.3853,56400.0
2012-08-22 10:35:00,23.87,23.88,23.85,23.85,36000.0,20.3853,20.3938,20.3682,20.3682,36000.0
2012-08-22 10:40:00,23.85,23.88,23.85,23.88,50800.0,20.3682,20.3938,20.3682,20.3938,50800.0
2012-08-22 10:45:00,23.88,23.88,23.84,23.84,69600.0,20.3938,20.3938,20.3596,20.3596,69600.0
2012-08-22 10:50:00,23.85,23.85,23.83,23.84,38000.0,20.3682,20.3682,20.3511,20.3596,38000.0
2012-08-22 10:55:00,23.84,23.88,23.84,23.85,66400.0,20.3596,20.3938,20.3596,20.3682,66400.0
2012-08-22 11:00:00,23.85,23.87,23.85,23.85,75200.0,20.3682,20.3853,20.3682,20.3682,75200.0
2012-08-22 11:05:00,23.85,23.85,23.83,23.85,42400.0,20.3682,20.3682,20.3511,20.3682,42400.0
2012-08-22 11:10:00,23.85,23.86,23.85,23.85,78000.0,20.3682,20.3767,20.3682,20.3682,78000.0
2012-08-22 11:15:00,23.85,23.87,23.85,23.85,68000.0,20.3682,20.3853,20.3682,20.3682,68000.0
2012-08-22 11:20:00,23.85,23.88,23.85,23.86,48800.0,20.3682,20.3938,20.3682,20.3767,48800.0
2012-08-22 11:25:00,23.85,23.87,23.85,23.86,40800.0,20.3682,20.3853,20.3682,20.3767,40800.0
2012-08-22 11:30:00,23.85,23.88,23.85,23.86,37600.0,20.3682,20.3938,20.3682,20.3767,37600.0
2012-08-22 11:35:00,23.86,23.88,23.86,23.88,62400.0,20.3767,20.3938,20.3767,20.3938,62400.0
2012-08-22 11:40:00,23.87,23.87,23.86,23.86,68400.0,20.3853,20.3853,20.3767,20.3767,68400.0
2012-08-22 11:45:00,23.86,23.87,23.86,23.86,57200.0,20.3767,20.3853,20.3767,20.3767,57200.0
2012-08-22 11:50:00,23.86,23.87,23.86,23.86,58800.0,20.3767,20.3853,20.3767,20.3767,58800.0
2012-08-22 11:55:00,23.86,23.88,23.86,23.87,46000.0,20.3767,20.3938,20.3767,20.3853,46000.0
2012-08-22 12:00:00,23.88,23.88,23.87,23.88,33200.0,20.3938,20.3938,20.3853,20.3938,33200.0
2012-08-22 12:05:00,23.88,23.88,23.86,23.87,30000.0,20.3938,20.3938,20.3767,20.3853,30000.0
2012-08-22 12:10:00,23.87,23.88,23.86,23.86,27200.0,20.3853,20.3938,20.3767,20.3767,27200.0
2012-08-22 12:15:00,23.86,23.86,23.85,23.86,78400.0,20.3767,20.3767,20.3682,20.3767,78400.0
2012-08-22 12:20:00,23.86,23.86,23.84,23.86,54400.0,20.3767,20.3767,20.3596,20.3767,54400.0
2012-08-22 12:25:00,23.86,23.87,23.85,23.85,23600.0,20.3767,20.3853,20.3682,20.3682,23600.0
2012-08-22 12:30:00,23.85,23.86,23.82,23.82,18800.0,20.3682,20.3767,20.3426,20.3426,18800.0
2012-08-22 12:35:00,23.82,23.83,23.8,23.81,37600.0,20.3426,20.3511,20.3255,20.334,37600.0
2012-08-22 12:40:00,23.8,23.82,23.8,23.81,69600.0,20.3255,20.3426,20.3255,20.334,69600.0
2012-08-22 12:45:00,23.81,23.82,23.81,23.82,26400.0,20.334,20.3426,20.334,20.3426,26400.0
2012-08-22 12:50:00,23.81,23.82,23.81,23.81,55600.0,20.334,20.3426,20.334,20.334,55600.0
2012-08-22 12:55:00,23.81,23.82,23.81,23.81,57200.0,20.334,20.3426,20.334,20.334,57200.0
2012-08-22 13:00:00,23.82,23.82,23.81,23.81,112400.0,20.3426,20.3426,20.334,20.334,112400.0
2012-08-22 13:05:00,23.82,23.82,23.8,23.8,30000.0,20.3426,20.3426,20.3255,20.3255,30000.0
2012-08-22 13:10:00,23.8,23.84,23.8,23.84,71200.0,20.3255,20.3596,20.3255,20.3596,71200.0
2012-08-22 13:15:00,23.84,23.84,23.82,23.83,56000.0,20.3596,20.3596,20.3426,20.3511,56000.0
2012-08-22 13:20:00,23.83,23.86,23.83,23.85,55600.0,20.3511,20.3767,20.3511,20.3682,55600.0
2012-08-22 13:25:00,23.86,23.86,23.85,23.85,18000.0,20.3767,20.3767,20.3682,20.3682,18000.0
2012-08-22 13:30:00,23.86,23.86,23.85,23.86,36400.0,20.3767,20.3767,20.3682,20.3767,36400.0
2012-08-22 13:35:00,23.86,23.88,23.85,23.85,62400.0,20.3767,20.3938,20.3682,20.3682,62400.0
2012-08-22 13:40:00,23.85,23.89,23.85,23.88,66800.0,20.3682,20.4023,20.3682,20.3938,66800.0
2012-08-22 13:45:00,23.88,23.89,23.88,23.88,48000.0,20.3938,20.4023,20.3938,20.3938,48000.0
2012-08-22 13:50:00,23.88,23.89,23.87,23.88,34000.0,20.3938,20.4023,20.3853,20.3938,34000.0
2012-08-22 13:55:00,23.88,23.89,23.86,23.88,34000.0,20.3938,20.4023,20.3767,20.3938,34000.0
2012-08-22 14:00:00,23.88,23.95,23.88,23.94,142400.0,20.3938,20.4536,20.3938,20.445,142400.0
2012-08-22 14:05:00,23.94,23.96,23.9,23.9,53600.0,20.445,20.4621,20.4109,20.4109,53600.0
2012-08-22 14:10:00,23.9,23.93,23.89,23.89,41200.0,20.4109,20.4365,20.4023,20.4023,41200.0
2012-08-22 14:15:00,23.89,23.91,23.84,23.86,122400.0,20.4023,20.4194,20.3596,20.3767,122400.0
2012-08-22 14:20:00,23.86,23.87,23.85,23.86,85600.0,20.3767,20.3853,20.3682,20.3767,85600.0
2012-08-22 14:25:00,23.86,23.89,23.86,23.88,34800.0,20.3767,20.4023,20.3767,20.3938,34800.0
2012-08-22 14:30:00,23.88,23.91,23.88,23.91,64800.0,20.3938,20.4194,20.3938,20.4194,64800.0
2012-08-22 14:35:00,23.91,23.93,23.89,23.91,105200.0,20.4194,20.4365,20.4023,20.4194,105200.0
2012-08-22 14:40:00,23.91,23.95,23.91,23.95,111200.0,20.4194,20.4536,20.4194,20.4536,111200.0
2012-08-22 14:45:00,23.95,23.97,23.94,23.95,126000.0,20.4536,20.4707,20.445,20.4536,126000.0
2012-08-22 14:50:00,23.96,23.97,23.92,23.94,44000.0,20.4621,20.4707,20.428,20.445,44000.0
2012-08-22 14:55:00,23.94,23.96,23.93,23.95,35600.0,20.445,20.4621,20.4365,20.4536,35600.0
2012-08-22 15:00:00,23.95,23.96,23.93,23.96,43600.0,20.4536,20.4621,20.4365,20.4621,43600.0
2012-08-22 15:05:00,23.96,23.98,23.96,23.98,45200.0,20.4621,20.4792,20.4621,20.4792,45200.0
2012-08-22 15:10:00,23.98,23.99,23.97,23.98,101600.0,20.4792,20.4877,20.4707,20.4792,101600.0
2012-08-22 15:15:00,23.97,24.0,23.96,23.97,154400.0,20.4707,20.4963,20.4621,20.4707,154400.0
2012-08-22 15:20:00,23.96,23.97,23.94,23.95,101200.0,20.4621,20.4707,20.445,20.4536,101200.0
2012-08-22 15:25:00,23.95,23.96,23.94,23.95,92000.0,20.4536,20.4621,20.445,20.4536,92000.0
2012-08-22 15:30:00,23.95,23.96,23.93,23.95,80800.0,20.4536,20.4621,20.4365,20.4536,80800.0
2012-08-22 15:35:00,23.95,23.96,23.92,23.94,88000.0,20.4536,20.4621,20.428,20.445,88000.0
2012-08-22 15:40:00,23.94,23.97,23.94,23.96,96400.0,20.445,20.4707,20.445,20.4621,96400.0
2012-08-22 15:45:00,23.95,23.96,23.93,23.96,141600.0,20.4536,20.4621,20.4365,20.4621,141600.0
2012-08-22 15:50:00,23.96,23.96,23.94,23.95,140000.0,20.4621,20.4621,20.445,20.4536,140000.0
2012-08-22 15:55:00,23.95,23.97,23.93,23.95,376800.0,20.4536,20.4707,20.4365,20.4536,376800.0
2012-08-23 09:30:00,23.92,23.97,23.92,23.94,105200.0,20.428,20.4707,20.428,20.445,105200.0
2012-08-23 09:35:00,23.93,23.93,23.88,23.89,52400.0,20.4365,20.4365,20.3938,20.4023,52400.0
2012-08-23 09:40:00,23.91,23.98,23.9,23.94,69200.0,20.4194,20.4792,20.4109,20.445,69200.0
2012-08-23 09:45:00,23.95,24.0,23.88,23.89,83600.0,20.4536,20.4963,20.3938,20.4023,83600.0
2012-08-23 09:50:00,23.89,23.91,23.84,23.87,37600.0,20.4023,20.4194,20.3596,20.3853,37600.0
2012-08-23 09:55:00,23.87,23.9,23.84,23.88,62000.0,20.3853,20.4109,20.3596,20.3938,62000.0
2012-08-23 10:00:00,23.88,23.88,23.8,23.81,154000.0,20.3938,20.3938,20.3255,20.334,154000.0
2012-08-23 10:05:00,23.81,23.83,23.75,23.78,102000.0,20.334,20.3511,20.2828,20.3084,102000.0
2012-08-23 10:10:00,23.78,23.79,23.74,23.77,58000.0,20.3084,20.3169,20.2742,20.2999,58000.0
2012-08-23 10:15:00,23.79,23.84,23.78,23.81,110000.0,20.3169,20.3596,20.3084,20.334,110000.0
2012-08-23 10:20:00,23.81,23.88,23.8,23.88,222800.0,20.334,20.3938,20.3255,20.3938,222800.0
2012-08-23 10:25:00,23.88,23.91,23.88,23.9,56400.0,20.3938,20.4194,20.3938,20.4109,56400.0
2012-08-23 10:30:00,23.9,23.92,23.87,23.9,78800.0,20.4109,20.428,20.3853,20.4109,78800.0
2012-08-23 10:35:00,23.9,23.91,23.87,23.9,71200.0,20.4109,20.4194,20.3853,20.4109,71200.0
2012-08-23 10:40:00,23.9,23.91,23.89,23.9,66000.0,20.4109,20.4194,20.4023,20.4109,66000.0
2012-08-23 10:45:00,23.9,23.92,23.88,23.88,45200.0,20.4109,20.428,20.3938,20.3938,45200.0
2012-08-23 10:50:00,23.88,23.9,23.88,23.89,26800.0,20.3938,20.4109,20.3938,20.4023,26800.0
2012-08-23 10:55:00,23.89,23.89,23.86,23.89,28400.0,20.4023,20.4023,20.3767,20.4023,28400.0
2012-08-23 11:00:00,23.9,23.9,23.85,23.85,30400.0,20.4109,20.4109,20.3682,20.3682,30400.0
2012-08-23 11:05:00,23.86,23.89,23.85,23.88,26800.0,20.3767,20.4023,20.3682,20.3938,26800.0
2012-08-23 11:10:00,23.88,23.9,23.86,23.88,22400.0,20.3938,20.4109,20.3767,20.3938,22400.0
2012-08-23 11:15:00,23.89,23.91,23.88,23.9,36800.0,20.4023,20.4194,20.3938,20.4109,36800.0
2012-08-23 11:20:00,23.9,23.9,23.87,23.89,66400.0,20.4109,20.4109,20.3853,20.4023,66400.0
2012-08-23 11:25:00,23.9,23.95,23.9,23.93,42400.0,20.4109,20.4536,20.4109,20.4365,42400.0
2012-08-23 11:30:00,23.94,23.94,23.91,23.92,28800.0,20.445,20.445,20.4194,20.428,28800.0
2012-08-23 11:35:00,23.91,23.92,23.89,23.9,54800.0,20.4194,20.428,20.4023,20.4109,54800.0
2012-08-23 11:40:00,23.9,23.9,23.89,23.89,36800.0,20.4109,20.4109,20.4023,20.4023,36800.0
2012-08-23 11:45:00,23.9,23.91,23.89,23.91,39600.0,20.4109,20.4194,20.4023,20.4194,39600.0
2012-08-23 11:50:00,23.91,23.91,23.9,23.91,29200.0,20.4194,20.4194,20.4109,20.4194,29200.0
2012-08-23 11:55:00,23.91,23.92,23.9,23.9,81600.0,20.4194,20.428,20.4109,20.4109,81600.0
2012-08-23 12:00:00,23.91,23.91,23.87,23.88,48800.0,20.4194,20.4194,20.3853,20.3938,48800.0
2012-08-23 12:05:00,23.87,23.89,23.87,23.89,24800.0,20.3853,20.4023,20.3853,20.4023,24800.0
2012-08-23 12:10:00,23.89,23.9,23.87,23.87,44400.0,20.4023,20.4109,20.3853,20.3853,44400.0
2012-08-23 12:15:00,23.87,23.89,23.86,23.89,39600.0,20.3853,20.4023,20.3767,20.4023,39600.0
2012-08-23 12:20:00,23.88,23.9,23.86,23.9,33600.0,20.3938,20.4109,20.3767,20.4109,33600.0
2012-08-23 12:25:00,23.89,23.9,23.88,23.89,92800.0,20.4023,20.4109,20.3938,20.4023,92800.0
2012-08-23 12:30:00,23.89,23.9,23.88,23.89,20000.0,20.4023,20.4109,20.3938,20.4023,20000.0
2012-08-23 12:35:00,23.89,23.89,23.88,23.89,27600.0,20.4023,20.4023,20.3938,20.4023,27600.0
2012-08-23 12:40:00,23.89,23.92,23.89,23.9,20000.0,20.4023,20.428,20.4023,20.4109,20000.0
2012-08-23 12:45:00,23.9,23.9,23.88,23.89,29200.0,20.4109,20.4109,20.3938,20.4023,29200.0
2012-08-23 12:50:00,23.89,23.9,23.88,23.89,52000.0,20.4023,20.4109,20.3938,20.4023,52000.0
2012-08-23 12:55:00,23.89,23.89,23.85,23.85,44800.0,20.4023,20.4023,20.3682,20.3682,44800.0
2012-08-23 13:00:00,23.86,23.87,23.84,23.85,37600.0,20.3767,20.3853,20.3596,20.3682,37600.0
2012-08-23 13:05:00,23.86,23.86,23.83,23.84,45200.0,20.3767,20.3767,20.3511,20.3596,45200.0
2012-08-23 13:10:00,23.85,23.85,23.79,23.79,46800.0,20.3682,20.3682,20.3169,20.3169,46800.0
2012-08-23 13:15:00,23.8,23.81,23.79,23.8,37200.0,20.3255,20.334,20.3169,20.3255,37200.0
2012-08-23 13:20:00,23.8,23.81,23.78,23.78,194800.0,20.3255,20.334,20.3084,20.3084,194800.0
2012-08-23 13:25:00,23.78,23.81,23.78,23.81,84800.0,20.3084,20.334,20.3084,20.334,84800.0
2012-08-23 13:30:00,23.81,23.84,23.8,23.84,124400.0,20.334,20.3596,20.3255,20.3596,124400.0
2012-08-23 13:35:00,23.85,23.86,23.83,23.83,70400.0,20.3682,20.3767,20.3511,20.3511,70400.0
2012-08-23 13:40:00,23.83,23.86,23.82,23.86,104800.0,20.3511,20.3767,20.3426,20.3767,104800.0
2012-08-23 13:45:00,23.86,23.86,23.84,23.84,51600.0,20.3767,20.3767,20.3596,20.3596,51600.0
2012-08-23 13:50:00,23.84,23.86,23.84,23.85,71200.0,20.3596,20.3767,20.3596,20.3682,71200.0
2012-08-23 13:55:00,23.85,23.85,23.83,23.83,73200.0,20.3682,20.3682,20.3511,20.3511,73200.0
2012-08-23 14:00:00,23.84,23.85,23.82,23.83,49200.0,20.3596,20.3682,20.3426,20.3511,49200.0
2012-08-23 14:05:00,23.82,23.86,23.82,23.86,72000.0,20.3426,20.3767,20.3426,20.3767,72000.0
2012-08-23 14:10:00,23.86,23.86,23.84,23.84,20000.0,20.3767,20.3767,20.3596,20.3596,20000.0
2012-08-23 14:15:00,23.84,23.85,23.84,23.85,36400.0,20.3596,20.3682,20.3596,20.3682,36400.0
2012-08-23 14:20:00,23.84,23.86,23.83,23.86,44800.0,20.3596,20.3767,20.3511,20.3767,44800.0
2012-08-23 14:25:00,23.86,23.86,23.84,23.85,54400.0,20.3767,20.3767,20.3596,20.3682,54400.0
2012-08-23 14:30:00,23.85,23.88,23.85,23.87,90400.0,20.3682,20.3938,20.3682,20.3853,90400.0
2012-08-23 14:35:00,23.87,23.87,23.84,23.85,69200.0,20.3853,20.3853,20.3596,20.3682,69200.0
2012-08-23 14:40:00,23.85,23.87,23.84,23.85,80800.0,20.3682,20.3853,20.3596,20.3682,80800.0
2012-08-23 14:45:00,23.86,23.88,23.86,23.87,66000.0,20.3767,20.3938,20.3767,20.3853,66000.0
2012-08-23 14:50:00,23.86,23.88,23.86,23.88,57600.0,20.3767,20.3938,20.3767,20.3938,57600.0
2012-08-23 14:55:00,23.88,23.88,23.86,23.87,49200.0,20.3938,20.3938,20.3767,20.3853,49200.0
2012-08-23 15:00:00,23.87,23.89,23.85,23.86,78800.0,20.3853,20.4023,20.3682,20.3767,78800.0
2012-08-23 15:05:00,23.86,23.88,23.86,23.88,88400.0,20.3767,20.3938,20.3767,20.3938,88400.0
2012-08-23 15:10:00,23.89,23.89,23.86,23.87,52000.0,20.4023,20.4023,20.3767,20.3853,52000.0
2012-08-23 15:15:00,23.87,23.87,23.85,23.86,79200.0,20.3853,20.3853,20.3682,20.3767,79200.0
2012-08-23 15:20:00,23.86,23.86,23.83,23.84,116000.0,20.3767,20.3767,20.3511,20.3596,116000.0
2012-08-23 15:25:00,23.84,23.86,23.83,23.85,87200.0,20.3596,20.3767,20.3511,20.3682,87200.0
2012-08-23 15:30:00,23.84,23.85,23.82,23.82,84000.0,20.3596,20.3682,20.3426,20.3426,84000.0
2012-08-23 15:35:00,23.82,23.86,23.82,23.85,112000.0,20.3426,20.3767,20.3426,20.3682,112000.0
2012-08-23 15:40:00,23.85,23.85,23.84,23.84,94800.0,20.3682,20.3682,20.3596,20.3596,94800.0
2012-08-23 15:45:00,23.84,23.86,23.82,23.83,237600.0,20.3596,20.3767,20.3426,20.3511,237600.0
2012-08-23 15:50:00,23.82,23.85,23.82,23.84,160000.0,20.3426,20.3682,20.3426,20.3596,160000.0
2012-08-23 15:55:00,23.84,23.86,23.83,23.86,380000.0,20.3596,20.3767,20.3511,20.3767,380000.0
2012-08-24 09:30:00,23.86,24.11,23.86,24.07,747600.0,20.3767,20.5902,20.3767,20.5561,747600.0
2012-08-24 09:35:00,24.08,24.16,24.05,24.13,352000.0,20.5646,20.6329,20.539,20.6073,352000.0
2012-08-24 09:40:00,24.13,24.14,24.0,24.0,258400.0,20.6073,20.6158,20.4963,20.4963,258400.0
2012-08-24 09:45:00,24.01,24.11,24.0,24.09,162400.0,20.5048,20.5902,20.4963,20.5731,162400.0
2012-08-24 09:50:00,24.09,24.11,24.04,24.08,104400.0,20.5731,20.5902,20.5304,20.5646,104400.0
2012-08-24 09:55:00,24.07,24.09,24.05,24.05,107200.0,20.5561,20.5731,20.539,20.539,107200.0
2012-08-24 10:00:00,24.05,24.07,24.04,24.06,107600.0,20.539,20.5561,20.5304,20.5475,107600.0
2012-08-24 10:05:00,24.06,24.07,24.04,24.07,104000.0,20.5475,20.5561,20.5304,20.5561,104000.0
2012-08-24 10:10:00,24.07,24.08,24.05,24.05,173200.0,20.5561,20.5646,20.539,20.539,173200.0
2012-08-24 10:15:00,24.05,24.09,24.05,24.08,120800.0,20.539,20.5731,20.539,20.5646,120800.0
2012-08-24 10:20:00,24.08,24.09,24.05,24.06,131200.0,20.5646,20.5731,20.539,20.5475,131200.0
2012-08-24 10:25:00,24.05,24.06,23.97,24.01,318800.0,20.539,20.5475,20.4707,20.5048,318800.0
2012-08-24 10:30:00,24.0,24.05,24.0,24.02,160800.0,20.4963,20.539,20.4963,20.5134,160800.0
2012-08-24 10:35:00,24.02,24.03,24.0,24.02,68000.0,20.5134,20.5219,20.4963,20.5134,68000.0
2012-08-24 10:40:00,24.02,24.06,24.01,24.05,124800.0,20.5134,20.5475,20.5048,20.539,124800.0
2012-08-24 10:45:00,24.05,24.11,24.04,24.08,108400.0,20.539,20.5902,20.5304,20.5646,108400.0
2012-08-24 10:50:00,24.08,24.12,24.08,24.12,74000.0,20.5646,20.5988,20.5646,20.5988,74000.0
2012-08-24 10:55:00,24.12,24.15,24.12,24.15,107600.0,20.5988,20.6244,20.5988,20.6244,107600.0
2012-08-24 11:00:00,24.15,24.15,24.13,24.15,99600.0,20.6244,20.6244,20.6073,20.6244,99600.0
2012-08-24 11:05:00,24.15,24.15,24.13,24.13,98800.0,20.6244,20.6244,20.6073,20.6073,98800.0
2012-08-24 11:10:00,24.13,24.13,24.1,24.1,84800.0,20.6073,20.6073,20.5817,20.5817,84800.0
2012-08-24 11:15:00,24.1,24.24,24.1,24.23,228800.0,20.5817,20.7012,20.5817,20.6927,228800.0
2012-08-24 11:20:00,24.23,24.25,24.22,24.23,97200.0,20.6927,20.7098,20.6842,20.6927,97200.0
2012-08-24 11:25:00,24.23,24.25,24.23,24.25,105200.0,20.6927,20.7098,20.6927,20.7098,105200.0
2012-08-24 11:30:00,24.24,24.26,24.24,24.25,115600.0,20.7012,20.7183,20.7012,20.7098,115600.0
2012-08-24 11:35:00,24.25,24.26,24.24,24.25,82400.0,20.7098,20.7183,20.7012,20.7098,82400.0
2012-08-24 11:40:00,24.24,24.25,24.23,24.24,53600.0,20.7012,20.7098,20.6927,20.7012,53600.0
2012-08-24 11:45:00,24.24,24.25,24.24,24.24,35600.0,20.7012,20.7098,20.7012,20.7012,35600.0
2012-08-24 11:50:00,24.25,24.25,24.23,24.25,107600.0,20.7098,20.7098,20.6927,20.7098,107600.0
2012-08-24 11:55:00,24.25,24.25,24.24,24.25,86000.0,20.7098,20.7098,20.7012,20.7098,86000.0
2012-08-24 12:00:00,24.25,24.28,24.24,24.27,77200.0,20.7098,20.7354,20.7012,20.7269,77200.0
2012-08-24 12:05:00,24.26,24.28,24.25,24.25,69200.0,20.7183,20.7354,20.7098,20.7098,69200.0
2012-08-24 12:10:00,24.25,24.26,24.25,24.25,62800.0,20.7098,20.7183,20.7098,20.7098,62800.0
2012-08-24 12:15:00,24.25,24.25,24.24,24.25,31200.0,20.7098,20.7098,20.7012,20.7098,31200.0
2012-08-24 12:20:00,24.25,24.25,24.24,24.25,41200.0,20.7098,20.7098,20.7012,20.7098,41200.0
2012-08-24 12:25:00,24.25,24.25,24.24,24.25,88400.0,20.7098,20.7098,20.7012,20.7098,88400.0
2012-08-24 12:30:00,24.25,24.28,24.25,24.28,105200.0,20.7098,20.7354,20.7098,20.7354,105200.0
2012-08-24 12:35:00,24.27,24.28,24.27,24.28,45200.0,20.7269,20.7354,20.7269,20.7354,45200.0
2012-08-24 12:40:00,24.28,24.28,24.27,24.28,95600.0,20.7354,20.7354,20.7269,20.7354,95600.0
2012-08-24 12:45:00,24.27,24.28,24.26,24.27,44400.0,20.7269,20.7354,20.7183,20.7269,44400.0
2012-08-24 12:50:00,24.26,24.27,24.26,24.26,38800.0,20.7183,20.7269,20.7183,20.7183,38800.0
2012-08-24 12:55:00,24.26,24.26,24.23,24.24,52400.0,20.7183,20.7183,20.6927,20.7012,52400.0
2012-08-24 13:00:00,24.23,24.23,24.21,24.22,55600.0,20.6927,20.6927,20.6756,20.6842,55600.0
2012-08-24 13:05:00,24.22,24.22,24.18,24.19,112000.0,20.6842,20.6842,20.65,20.6585,112000.0
2012-08-24 13:10:00,24.19,24.2,24.18,24.18,46400.0,20.6585,20.6671,20.65,20.65,46400.0
2012-08-24 13:15:00,24.19,24.2,24.18,24.2,46400.0,20.6585,20.6671,20.65,20.6671,46400.0
2012-08-24 13:20:00,24.2,24.2,24.18,24.19,51600.0,20.6671,20.6671,20.65,20.6585,51600.0
2012-08-24 13:25:00,24.2,24.21,24.18,24.21,128400.0,20.6671,20.6756,20.65,20.6756,128400.0
2012-08-24 13:30:00,24.21,24.22,24.19,24.2,83200.0,20.6756,20.6842,20.6585,20.6671,83200.0
2012-08-24 13:35:00,24.2,24.21,24.2,24.21,61600.0,20.6671,20.6756,20.6671,20.6756,61600.0
2012-08-24 13:40:00,24.21,24.22,24.21,24.21,124000.0,20.6756,20.6842,20.6756,20.6756,124000.0
2012-08-24 13:45:00,24.22,24.23,24.2,24.21,212000.0,20.6842,20.6927,20.6671,20.6756,212000.0
2012-08-24 13:50:00,24.21,24.25,24.21,24.25,62400.0,20.6756,20.7098,20.6756,20.7098,62400.0
2012-08-24 13:55:00,24.24,24.24,24.22,24.23,122400.0,20.7012,20.7012,20.6842,20.6927,122400.0
2012-08-24 14:00:00,24.23,24.24,24.22,24.23,120000.0,20.6927,20.7012,20.6842,20.6927,120000.0
2012-08-24 14:05:00,24.23,24.23,24.22,24.22,136800.0,20.6927,20.6927,20.6842,20.6842,136800.0
2012-08-24 14:10:00,24.23,24.23,24.22,24.22,95200.0,20.6927,20.6927,20.6842,20.6842,95200.0
2012-08-24 14:15:00,24.22,24.23,24.22,24.22,68400.0,20.6842,20.6927,20.6842,20.6842,68400.0
2012-08-24 14:20:00,24.22,24.23,24.22,24.22,180000.0,20.6842,20.6927,20.6842,20.6842,180000.0
2012-08-24 14:25:00,24.22,24.22,24.22,24.22,150400.0,20.6842,20.6842,20.6842,20.6842,150400.0
2012-08-24 14:30:00,24.22,24.22,24.21,24.22,67600.0,20.6842,20.6842,20.6756,20.6842,67600.0
2012-08-24 14:35:00,24.21,24.22,24.2,24.2,134400.0,20.6756,20.6842,20.6671,20.6671,134400.0
2012-08-24 14:40:00,24.2,24.21,24.2,24.21,53200.0,20.6671,20.6756,20.6671,20.6756,53200.0
2012-08-24 14:45:00,24.2,24.2,24.18,24.19,59200.0,20.6671,20.6671,20.65,20.6585,59200.0
2012-08-24 14:50:00,24.19,24.19,24.18,24.18,78400.0,20.6585,20.6585,20.65,20.65,78400.0
2012-08-24 14:55:00,24.18,24.19,24.18,24.18,48000.0,20.65,20.6585,20.65,20.65,48000.0
2012-08-24 15:00:00,24.19,24.21,24.19,24.19,177200.0,20.6585,20.6756,20.6585,20.6585,177200.0
2012-08-24 15:05:00,24.18,24.19,24.17,24.18,63600.0,20.65,20.6585,20.6415,20.65,63600.0
2012-08-24 15:10:00,24.18,24.19,24.17,24.19,114000.0,20.65,20.6585,20.6415,20.6585,114000.0
2012-08-24 15:15:00,24.18,24.2,24.18,24.2,110400.0,20.65,20.6671,20.65,20.6671,110400.0
2012-08-24 15:20:00,24.2,24.2,24.18,24.19,82800.0,20.6671,20.6671,20.65,20.6585,82800.0
2012-08-24 15:25:00,24.19,24.2,24.19,24.19,108400.0,20.6585,20.6671,20.6585,20.6585,108400.0
2012-08-24 15:30:00,24.19,24.21,24.19,24.2,122000.0,20.6585,20.6756,20.6585,20.6671,122000.0
2012-08-24 15:35:00,24.2,24.21,24.19,24.21,70400.0,20.6671,20.6756,20.6585,20.6756,70400.0
2012-08-24 15:40:00,24.21,24.21,24.2,24.21,150800.0,20.6756,20.6756,20.6671,20.6756,150800.0
2012-08-24 15:45:00,24.21,24.24,24.21,24.21,217200.0,20.6756,20.7012,20.6756,20.6756,217200.0
2012-08-24 15:50:00,24.21,24.21,24.18,24.2,290800.0,20.6756,20.6756,20.65,20.6671,290800.0
2012-08-24 15:55:00,24.19,24.21,24.19,24.21,226000.0,20.6585,20.6756,20.6585,20.6756,226000.0
2012-08-27 09:30:00,24.23,24.31,24.18,24.18,214800.0,20.6927,20.761,20.65,20.65,214800.0
2012-08-27 09:35:00,24.18,24.2,24.1,24.15,119200.0,20.65,20.6671,20.5817,20.6244,119200.0
2012-08-27 09:40:00,24.13,24.15,24.07,24.08,66800.0,20.6073,20.6244,20.5561,20.5646,66800.0
2012-08-27 09:45:00,24.07,24.09,24.03,24.09,249600.0,20.5561,20.5731,20.5219,20.5731,249600.0
2012-08-27 09:50:00,24.08,24.11,24.05,24.1,186000.0,20.5646,20.5902,20.539,20.5817,186000.0
2012-08-27 09:55:00,24.09,24.1,24.07,24.07,51600.0,20.5731,20.5817,20.5561,20.5561,51600.0
2012-08-27 10:00:00,24.07,24.07,24.04,24.06,168000.0,20.5561,20.5561,20.5304,20.5475,168000.0
2012-08-27 10:05:00,24.06,24.07,24.03,24.06,120800.0,20.5475,20.5561,20.5219,20.5475,120800.0
2012-08-27 10:10:00,24.06,24.09,24.06,24.08,66400.0,20.5475,20.5731,20.5475,20.5646,66400.0
2012-08-27 10:15:00,24.08,24.11,24.08,24.09,65600.0,20.5646,20.5902,20.5646,20.5731,65600.0
2012-08-27 10:20:00,24.08,24.11,24.07,24.1,39600.0,20.5646,20.5902,20.5561,20.5817,39600.0
2012-08-27 10:25:00,24.1,24.1,24.04,24.08,70400.0,20.5817,20.5817,20.5304,20.5646,70400.0
2012-08-27 10:30:00,24.08,24.12,24.07,24.12,64800.0,20.5646,20.5988,20.5561,20.5988,64800.0
2012-08-27 10:35:00,24.11,24.12,24.09,24.11,69200.0,20.5902,20.5988,20.5731,20.5902,69200.0
2012-08-27 10:40:00,24.1,24.12,24.1,24.11,46800.0,20.5817,20.5988,20.5817,20.5902,46800.0
2012-08-27 10:45:00,24.11,24.12,24.1,24.11,100400.0,20.5902,20.5988,20.5817,20.5902,100400.0
2012-08-27 10:50:00,24.11,24.11,24.09,24.1,55600.0,20.5902,20.5902,20.5731,20.5817,55600.0
2012-08-27 10:55:00,24.09,24.13,24.09,24.11,69600.0,20.5731,20.6073,20.5731,20.5902,69600.0
2012-08-27 11:00:00,24.12,24.12,24.11,24.12,23600.0,20.5988,20.5988,20.5902,20.5988,23600.0
2012-08-27 11:05:00,24.12,24.14,24.12,24.13,144800.0,20.5988,20.6158,20.5988,20.6073,144800.0
2012-08-27 11:10:00,24.13,24.15,24.13,24.14,53600.0,20.6073,20.6244,20.6073,20.6158,53600.0
2012-08-27 11:15:00,24.14,24.19,24.14,24.18,66000.0,20.6158,20.6585,20.6158,20.65,66000.0
2012-08-27 11:20:00,24.18,24.19,24.15,24.16,49600.0,20.65,20.6585,20.6244,20.6329,49600.0
2012-08-27 11:25:00,24.16,24.16,24.15,24.15,50000.0,20.6329,20.6329,20.6244,20.6244,50000.0
2012-08-27 11:30:00,24.15,24.16,24.13,24.13,54000.0,20.6244,20.6329,20.6073,20.6073,54000.0
2012-08-27 11:35:00,24.13,24.13,24.11,24.12,33200.0,20.6073,20.6073,20.5902,20.5988,33200.0
2012-08-27 11:40:00,24.11,24.11,24.1,24.11,32000.0,20.5902,20.5902,20.5817,20.5902,32000.0
2012-08-27 11:45:00,24.11,24.11,24.1,24.11,52000.0,20.5902,20.5902,20.5817,20.5902,52000.0
2012-08-27 11:50:00,24.11,24.11,24.1,24.11,192800.0,20.5902,20.5902,20.5817,20.5902,192800.0
2012-08-27 11:55:00,24.11,24.11,24.1,24.1,38400.0,20.5902,20.5902,20.5817,20.5817,38400.0
2012-08-27 12:00:00,24.1,24.12,24.1,24.11,131600.0,20.5817,20.5988,20.5817,20.5902,131600.0
2012-08-27 12:05:00,24.11,24.13,24.1,24.12,60800.0,20.5902,20.6073,20.5817,20.5988,60800.0
2012-08-27 12:10:00,24.12,24.13,24.11,24.11,68800.0,20.5988,20.6073,20.5902,20.5902,68800.0
2012-08-27 12:15:00,24.11,24.11,24.09,24.1,87600.0,20.5902,20.5902,20.5731,20.5817,87600.0
2012-08-27 12:20:00,24.1,24.1,24.08,24.09,42400.0,20.5817,20.5817,20.5646,20.5731,42400.0
2012-08-27 12:25:00,24.08,24.08,24.07,24.08,31200.0,20.5646,20.5646,20.5561,20.5646,31200.0
2012-08-27 12:30:00,24.08,24.08,24.07,24.08,32400.0,20.5646,20.5646,20.5561,20.5646,32400.0
2012-08-27 12:35:00,24.07,24.08,24.07,24.08,140000.0,20.5561,20.5646,20.5561,20.5646,140000.0
2012-08-27 12:40:00,24.08,24.1,24.08,24.1,40000.0,20.5646,20.5817,20.5646,20.5817,40000.0
2012-08-27 12:45:00,24.1,24.1,24.08,24.08,28000.0,20.5817,20.5817,20.5646,20.5646,28000.0
2012-08-27 12:50:00,24.08,24.09,24.08,24.08,26000.0,20.5646,20.5731,20.5646,20.5646,26000.0
2012-08-27 12:55:00,24.08,24.09,24.08,24.08,64400.0,20.5646,20.5731,20.5646,20.5646,64400.0
2012-08-27 13:00:00,24.08,24.09,24.08,24.08,46000.0,20.5646,20.5731,20.5646,20.5646,46000.0
2012-08-27 13:05:00,24.08,24.09,24.08,24.08,29600.0,20.5646,20.5731,20.5646,20.5646,29600.0
2012-08-27 13:10:00,24.08,24.09,24.08,24.09,28400.0,20.5646,20.5731,20.5646,20.5731,28400.0
2012-08-27 13:15:00,24.09,24.11,24.09,24.1,27600.0,20.5731,20.5902,20.5731,20.5817,27600.0
2012-08-27 13:20:00,24.1,24.12,24.1,24.12,30400.0,20.5817,20.5988,20.5817,20.5988,30400.0
2012-08-27 13:25:00,24.12,24.13,24.11,24.12,52400.0,20.5988,20.6073,20.5902,20.5988,52400.0
2012-08-27 13:30:00,24.11,24.12,24.1,24.11,28400.0,20.5902,20.5988,20.5817,20.5902,28400.0
2012-08-27 13:35:00,24.11,24.11,24.1,24.11,21200.0,20.5902,20.5902,20.5817,20.5902,21200.0
2012-08-27 13:40:00,24.11,24.11,24.08,24.09,56000.0,20.5902,20.5902,20.5646,20.5731,56000.0
2012-08-27 13:45:00,24.09,24.11,24.09,24.1,56000.0,20.5731,20.5902,20.5731,20.5817,56000.0
2012-08-27 13:50:00,24.1,24.12,24.1,24.11,34400.0,20.5817,20.5988,20.5817,20.5902,34400.0
2012-08-27 13:55:00,24.11,24.12,24.11,24.11,32400.0,20.5902,20.5988,20.5902,20.5902,32400.0
2012-08-27 14:00:00,24.11,24.12,24.11,24.12,37200.0,20.5902,20.5988,20.5902,20.5988,37200.0
2012-08-27 14:05:00,24.12,24.12,24.1,24.1,66800.0,20.5988,20.5988,20.5817,20.5817,66800.0
2012-08-27 14:10:00,24.1,24.11,24.09,24.11,39600.0,20.5817,20.5902,20.5731,20.5902,39600.0
2012-08-27 14:15:00,24.11,24.12,24.09,24.11,98000.0,20.5902,20.5988,20.5731,20.5902,98000.0
2012-08-27 14:20:00,24.11,24.13,24.11,24.11,43200.0,20.5902,20.6073,20.5902,20.5902,43200.0
2012-08-27 14:25:00,24.12,24.13,24.12,24.13,27600.0,20.5988,20.6073,20.5988,20.6073,27600.0
2012-08-27 14:30:00,24.13,24.15,24.13,24.15,44400.0,20.6073,20.6244,20.6073,20.6244,44400.0
2012-08-27 14:35:00,24.14,24.15,24.13,24.15,39600.0,20.6158,20.6244,20.6073,20.6244,39600.0
2012-08-27 14:40:00,24.14,24.15,24.14,24.14,66400.0,20.6158,20.6244,20.6158,20.6158,66400.0
2012-08-27 14:45:00,24.14,24.14,24.11,24.11,63600.0,20.6158,20.6158,20.5902,20.5902,63600.0
2012-08-27 14:50:00,24.11,24.12,24.1,24.12,169600.0,20.5902,20.5988,20.5817,20.5988,169600.0
2012-08-27 14:55:00,24.13,24.13,24.09,24.09,142000.0,20.6073,20.6073,20.5731,20.5731,142000.0
2012-08-27 15:00:00,24.09,24.11,24.08,24.08,108800.0,20.5731,20.5902,20.5646,20.5646,108800.0
2012-08-27 15:05:00,24.08,24.09,24.07,24.09,84000.0,20.5646,20.5731,20.5561,20.5731,84000.0
2012-08-27 15:10:00,24.09,24.09,24.08,24.09,79200.0,20.5731,20.5731,20.5646,20.5731,79200.0
2012-08-27 15:15:00,24.09,24.09,24.08,24.08,69600.0,20.5731,20.5731,20.5646,20.5646,69600.0
2012-08-27 15:20:00,24.08,24.09,24.07,24.09,95200.0,20.5646,20.5731,20.5561,20.5731,95200.0
2012-08-27 15:25:00,24.09,24.11,24.08,24.11,150800.0,20.5731,20.5902,20.5646,20.5902,150800.0
2012-08-27 15:30:00,24.11,24.12,24.1,24.1,141200.0,20.5902,20.5988,20.5817,20.5817,141200.0
2012-08-27 15:35:00,24.11,24.14,24.1,24.12,167200.0,20.5902,20.6158,20.5817,20.5988,167200.0
2012-08-27 15:40:00,24.12,24.13,24.11,24.12,145200.0,20.5988,20.6073,20.5902,20.5988,145200.0
2012-08-27 15:45:00,24.11,24.12,24.1,24.1,280000.0,20.5902,20.5988,20.5817,20.5817,280000.0
2012-08-27 15:50:00,24.1,24.12,24.09,24.09,260000.0,20.5817,20.5988,20.5731,20.5731,260000.0
2012-08-27 15:55:00,24.09,24.11,24.08,24.11,250000.0,20.5731,20.5902,20.5646,20.5902,250000.0
2012-08-28 09:30:00,24.04,24.15,23.96,24.15,297600.0,20.5304,20.6244,20.4621,20.6244,297600.0
2012-08-28 09:35:00,24.15,24.3,24.14,24.3,361200.0,20.6244,20.7525,20.6158,20.7525,361200.0
2012-08-28 09:40:00,24.3,24.44,24.3,24.41,572000.0,20.7525,20.872,20.7525,20.8464,572000.0
2012-08-28 09:45:00,24.41,24.59,24.41,24.54,809600.0,20.8464,21.0001,20.8464,20.9574,809600.0
2012-08-28 09:50:00,24.54,24.56,24.5,24.52,381600.0,20.9574,20.9745,20.9233,20.9404,381600.0
2012-08-28 09:55:00,24.52,24.57,24.49,24.5,379600.0,20.9404,20.9831,20.9147,20.9233,379600.0
2012-08-28 10:00:00,24.49,24.5,24.38,24.45,385600.0,20.9147,20.9233,20.8208,20.8806,385600.0
2012-08-28 10:05:00,24.45,24.5,24.43,24.43,168400.0,20.8806,20.9233,20.8635,20.8635,168400.0
2012-08-28 10:10:00,24.43,24.5,24.41,24.42,121200.0,20.8635,20.9233,20.8464,20.855,121200.0
2012-08-28 10:15:00,24.42,24.48,24.42,24.47,113200.0,20.855,20.9062,20.855,20.8977,113200.0
2012-08-28 10:20:00,24.48,24.5,24.46,24.49,160800.0,20.9062,20.9233,20.8891,20.9147,160800.0
2012-08-28 10:25:00,24.49,24.5,24.44,24.49,150800.0,20.9147,20.9233,20.872,20.9147,150800.0
2012-08-28 10:30:00,24.5,24.55,24.49,24.5,122400.0,20.9233,20.966,20.9147,20.9233,122400.0
2012-08-28 10:35:00,24.49,24.5,24.48,24.5,148400.0,20.9147,20.9233,20.9062,20.9233,148400.0
2012-08-28 10:40:00,24.5,24.51,24.47,24.48,87200.0,20.9233,20.9318,20.8977,20.9062,87200.0
2012-08-28 10:45:00,24.48,24.55,24.48,24.55,267600.0,20.9062,20.966,20.9062,20.966,267600.0
2012-08-28 10:50:00,24.55,24.61,24.54,24.59,182000.0,20.966,21.0172,20.9574,21.0001,182000.0
2012-08-28 10:55:00,24.59,24.66,24.59,24.61,242000.0,21.0001,21.0599,21.0001,21.0172,242000.0
2012-08-28 11:00:00,24.61,24.67,24.6,24.66,229600.0,21.0172,21.0685,21.0087,21.0599,229600.0
2012-08-28 11:05:00,24.66,24.72,24.65,24.71,202000.0,21.0599,21.1112,21.0514,21.1026,202000.0
2012-08-28 11:10:00,24.71,24.75,24.68,24.71,400800.0,21.1026,21.1368,21.077,21.1026,400800.0
2012-08-28 11:15:00,24.71,24.73,24.7,24.73,234400.0,21.1026,21.1197,21.0941,21.1197,234400.0
2012-08-28 11:20:00,24.73,24.73,24.61,24.64,150800.0,21.1197,21.1197,21.0172,21.0428,150800.0
2012-08-28 11:25:00,24.64,24.68,24.63,24.67,113600.0,21.0428,21.077,21.0343,21.0685,113600.0
2012-08-28 11:30:00,24.67,24.68,24.65,24.67,70000.0,21.0685,21.077,21.0514,21.0685,70000.0
2012-08-28 11:35:00,24.67,24.68,24.63,24.65,90400.0,21.0685,21.077,21.0343,21.0514,90400.0
2012-08-28 11:40:00,24.65,24.68,24.63,24.68,102400.0,21.0514,21.077,21.0343,21.077,102400.0
2012-08-28 11:45:00,24.68,24.75,24.68,24.74,132400.0,21.077,21.1368,21.077,21.1282,132400.0
2012-08-28 11:50:00,24.74,24.77,24.71,24.72,118800.0,21.1282,21.1539,21.1026,21.1112,118800.0
2012-08-28 11:55:00,24.73,24.74,24.7,24.7,56000.0,21.1197,21.1282,21.0941,21.0941,56000.0
2012-08-28 12:00:00,24.7,24.74,24.68,24.68,89600.0,21.0941,21.1282,21.077,21.077,89600.0
2012-08-28 12:05:00,24.68,24.7,24.67,24.7,108400.0,21.077,21.0941,21.0685,21.0941,108400.0
2012-08-28 12:10:00,24.7,24.73,24.69,24.72,120800.0,21.0941,21.1197,21.0855,21.1112,120800.0
2012-08-28 12:15:00,24.72,24.74,24.69,24.72,110400.0,21.1112,21.1282,21.0855,21.1112,110400.0
2012-08-28 12:20:00,24.72,24.75,24.71,24.74,52000.0,21.1112,21.1368,21.1026,21.1282,52000.0
2012-08-28 12:25:00,24.74,24.75,24.73,24.75,57600.0,21.1282,21.1368,21.1197,21.1368,57600.0
2012-08-28 12:30:00,24.74,24.75,24.7,24.72,308800.0,21.1282,21.1368,21.0941,21.1112,308800.0
2012-08-28 12:35:00,24.72,24.78,24.72,24.76,94400.0,21.1112,21.1624,21.1112,21.1453,94400.0
2012-08-28 12:40:00,24.76,24.78,24.75,24.76,40000.0,21.1453,21.1624,21.1368,21.1453,40000.0
2012-08-28 12:45:00,24.75,24.79,24.75,24.78,96400.0,21.1368,21.1709,21.1368,21.1624,96400.0
2012-08-28 12:50:00,24.78,24.81,24.78,24.81,55200.0,21.1624,21.188,21.1624,21.188,55200.0
2012-08-28 12:55:00,24.8,24.81,24.79,24.81,239200.0,21.1795,21.188,21.1709,21.188,239200.0
2012-08-28 13:00:00,24.81,24.81,24.77,24.78,411200.0,21.188,21.188,21.1539,21.1624,411200.0
2012-08-28 13:05:00,24.77,24.8,24.76,24.8,144000.0,21.1539,21.1795,21.1453,21.1795,144000.0
2012-08-28 13:10:00,24.79,24.8,24.78,24.79,40400.0,21.1709,21.1795,21.1624,21.1709,40400.0
2012-08-28 13:15:00,24.8,24.81,24.78,24.78,68000.0,21.1795,21.188,21.1624,21.1624,68000.0
2012-08-28 13:20:00,24.78,24.79,24.77,24.78,81600.0,21.1624,21.1709,21.1539,21.1624,81600.0
2012-08-28 13:25:00,24.78,24.8,24.78,24.78,123600.0,21.1624,21.1795,21.1624,21.1624,123600.0
2012-08-28 13:30:00,24.78,24.8,24.78,24.78,135200.0,21.1624,21.1795,21.1624,21.1624,135200.0
2012-08-28 13:35:00,24.78,24.81,24.77,24.81,122800.0,21.1624,21.188,21.1539,21.188,122800.0
2012-08-28 13:40:00,24.81,24.81,24.79,24.8,67600.0,21.188,21.188,21.1709,21.1795,67600.0
2012-08-28 13:45:00,24.79,24.8,24.78,24.8,74000.0,21.1709,21.1795,21.1624,21.1795,74000.0
2012-08-28 13:50:00,24.8,24.8,24.78,24.78,86800.0,21.1795,21.1795,21.1624,21.1624,86800.0
2012-08-28 13:55:00,24.78,24.8,24.78,24.78,79600.0,21.1624,21.1795,21.1624,21.1624,79600.0
2012-08-28 14:00:00,24.78,24.81,24.78,24.79,96400.0,21.1624,21.188,21.1624,21.1709,96400.0
2012-08-28 14:05:00,24.79,24.81,24.79,24.8,80800.0,21.1709,21.188,21.1709,21.1795,80800.0
2012-08-28 14:10:00,24.8,24.81,24.79,24.8,133200.0,21.1795,21.188,21.1709,21.1795,133200.0
2012-08-28 14:15:00,24.8,24.8,24.79,24.79,96000.0,21.1795,21.1795,21.1709,21.1709,96000.0
2012-08-28 14:20:00,24.79,24.79,24.78,24.78,66400.0,21.1709,21.1709,21.1624,21.1624,66400.0
2012-08-28 14:25:00,24.78,24.81,24.77,24.8,162000.0,21.1624,21.188,21.1539,21.1795,162000.0
2012-08-28 14:30:00,24.81,24.81,24.78,24.79,156800.0,21.188,21.188,21.1624,21.1709,156800.0
2012-08-28 14:35:00,24.79,24.8,24.78,24.78,105200.0,21.1709,21.1795,21.1624,21.1624,105200.0
2012-08-28 14:40:00,24.78,24.79,24.77,24.77,82400.0,21.1624,21.1709,21.1539,21.1539,82400.0
2012-08-28 14:45:00,24.77,24.77,24.72,24.73,225600.0,21.1539,21.1539,21.1112,21.1197,225600.0
2012-08-28 14:50:00,24.73,24.75,24.71,24.74,107600.0,21.1197,21.1368,21.1026,21.1282,107600.0
2012-08-28 14:55:00,24.74,24.75,24.74,24.74,85600.0,21.1282,21.1368,21.1282,21.1282,85600.0
2012-08-28 15:00:00,24.75,24.76,24.75,24.75,176000.0,21.1368,21.1453,21.1368,21.1368,176000.0
2012-08-28 15:05:00,24.75,24.77,24.75,24.77,214800.0,21.1368,21.1539,21.1368,21.1539,214800.0
2012-08-28 15:10:00,24.76,24.77,24.75,24.75,200800.0,21.1453,21.1539,21.1368,21.1368,200800.0
2012-08-28 15:15:00,24.75,24.81,24.75,24.78,238000.0,21.1368,21.188,21.1368,21.1624,238000.0
2012-08-28 15:20:00,24.78,24.79,24.76,24.79,228800.0,21.1624,21.1709,21.1453,21.1709,228800.0
2012-08-28 15:25:00,24.79,24.81,24.79,24.81,150800.0,21.1709,21.188,21.1709,21.188,150800.0
2012-08-28 15:30:00,24.81,24.81,24.78,24.8,342400.0,21.188,21.188,21.1624,21.1795,342400.0
2012-08-28 15:35:00,24.81,24.82,24.8,24.81,385200.0,21.188,21.1966,21.1795,21.188,385200.0
2012-08-28 15:40:00,24.81,24.81,24.77,24.79,309200.0,21.188,21.188,21.1539,21.1709,309200.0
2012-08-28 15:45:00,24.79,24.82,24.77,24.8,410400.0,21.1709,21.1966,21.1539,21.1795,410400.0
2012-08-28 15:50:00,24.79,24.8,24.77,24.77,214400.0,21.1709,21.1795,21.1539,21.1539,214400.0
2012-08-28 15:55:00,24.77,24.78,24.72,24.73,1274400.0,21.1539,21.1624,21.1112,21.1197,1274400.0
2012-08-29 09:30:00,24.74,24.75,24.63,24.7,294400.0,21.1282,21.1368,21.0343,21.0941,294400.0
2012-08-29 09:35:00,24.7,24.74,24.67,24.71,159200.0,21.0941,21.1282,21.0685,21.1026,159200.0
2012-08-29 09:40:00,24.7,24.72,24.65,24.65,101200.0,21.0941,21.1112,21.0514,21.0514,101200.0
2012-08-29 09:45:00,24.66,24.67,24.63,24.64,207200.0,21.0599,21.0685,21.0343,21.0428,207200.0
2012-08-29 09:50:00,24.64,24.66,24.61,24.62,96800.0,21.0428,21.0599,21.0172,21.0258,96800.0
2012-08-29 09:55:00,24.61,24.65,24.55,24.57,282800.0,21.0172,21.0514,20.966,20.9831,282800.0
2012-08-29 10:00:00,24.57,24.63,24.56,24.59,207200.0,20.9831,21.0343,20.9745,21.0001,207200.0
2012-08-29 10:05:00,24.6,24.64,24.58,24.59,92400.0,21.0087,21.0428,20.9916,21.0001,92400.0
2012-08-29 10:10:00,24.58,24.62,24.58,24.6,140000.0,20.9916,21.0258,20.9916,21.0087,140000.0
2012-08-29 10:15:00,24.6,24.62,24.59,24.62,112000.0,21.0087,21.0258,21.0001,21.0258,112000.0
2012-08-29 10:20:00,24.62,24.63,24.58,24.6,112800.0,21.0258,21.0343,20.9916,21.0087,112800.0
2012-08-29 10:25:00,24.6,24.62,24.6,24.61,49600.0,21.0087,21.0258,21.0087,21.0172,49600.0
2012-08-29 10:30:00,24.61,24.62,24.6,24.61,53600.0,21.0172,21.0258,21.0087,21.0172,53600.0
2012-08-29 10:35:00,24.61,24.62,24.59,24.59,100800.0,21.0172,21.0258,21.0001,21.0001,100800.0
2012-08-29 10:40:00,24.58,24.62,24.58,24.59,82000.0,20.9916,21.0258,20.9916,21.0001,82000.0
2012-08-29 10:45:00,24.59,24.6,24.58,24.6,63200.0,21.0001,21.0087,20.9916,21.0087,63200.0
2012-08-29 10:50:00,24.6,24.6,24.58,24.59,56400.0,21.0087,21.0087,20.9916,21.0001,56400.0
2012-08-29 10:55:00,24.59,24.6,24.57,24.59,53600.0,21.0001,21.0087,20.9831,21.0001,53600.0
2012-08-29 11:00:00,24.59,24.6,24.56,24.57,326000.0,21.0001,21.0087,20.9745,20.9831,326000.0
2012-08-29 11:05:00,24.58,24.61,24.57,24.6,119600.0,20.9916,21.0172,20.9831,21.0087,119600.0
2012-08-29 11:10:00,24.6,24.62,24.59,24.61,117600.0,21.0087,21.0258,21.0001,21.0172,117600.0
2012-08-29 11:15:00,24.61,24.63,24.6,24.62,241200.0,21.0172,21.0343,21.0087,21.0258,241200.0
2012-08-29 11:20:00,24.62,24.62,24.6,24.6,37200.0,21.0258,21.0258,21.0087,21.0087,37200.0
2012-08-29 11:25:00,24.6,24.64,24.59,24.63,194400.0,21.0087,21.0428,21.0001,21.0343,194400.0
2012-08-29 11:30:00,24.63,24.64,24.6,24.6,127600.0,21.0343,21.0428,21.0087,21.0087,127600.0
2012-08-29 11:35:00,24.6,24.63,24.6,24.62,286000.0,21.0087,21.0343,21.0087,21.0258,286000.0
2012-08-29 11:40:00,24.62,24.63,24.61,24.63,206000.0,21.0258,21.0343,21.0172,21.0343,206000.0
2012-08-29 11:45:00,24.63,24.67,24.63,24.66,102400.0,21.0343,21.0685,21.0343,21.0599,102400.0
2012-08-29 11:50:00,24.66,24.66,24.63,24.64,52400.0,21.0599,21.0599,21.0343,21.0428,52400.0
2012-08-29 11:55:00,24.64,24.66,24.63,24.65,60000.0,21.0428,21.0599,21.0343,21.0514,60000.0
2012-08-29 12:00:00,24.65,24.68,24.65,24.67,28000.0,21.0514,21.077,21.0514,21.0685,28000.0
2012-08-29 12:05:00,24.67,24.67,24.66,24.67,47600.0,21.0685,21.0685,21.0599,21.0685,47600.0
2012-08-29 12:10:00,24.67,24.68,24.66,24.67,33200.0,21.0685,21.077,21.0599,21.0685,33200.0
2012-08-29 12:15:00,24.66,24.67,24.65,24.65,55600.0,21.0599,21.0685,21.0514,21.0514,55600.0
2012-08-29 12:20:00,24.65,24.67,24.65,24.66,31600.0,21.0514,21.0685,21.0514,21.0599,31600.0
2012-08-29 12:25:00,24.66,24.68,24.66,24.68,118400.0,21.0599,21.077,21.0599,21.077,118400.0
2012-08-29 12:30:00,24.68,24.68,24.67,24.67,56400.0,21.077,21.077,21.0685,21.0685,56400.0
2012-08-29 12:35:00,24.68,24.7,24.68,24.7,21600.0,21.077,21.0941,21.077,21.0941,21600.0
2012-08-29 12:40:00,24.7,24.71,24.7,24.71,88000.0,21.0941,21.1026,21.0941,21.1026,88000.0
2012-08-29 12:45:00,24.7,24.71,24.7,24.7,48800.0,21.0941,21.1026,21.0941,21.0941,48800.0
2012-08-29 12:50:00,24.7,24.71,24.68,24.68,147200.0,21.0941,21.1026,21.077,21.077,147200.0
2012-08-29 12:55:00,24.68,24.69,24.66,24.66,98800.0,21.077,21.0855,21.0599,21.0599,98800.0
2012-08-29 13:00:00,24.66,24.69,24.66,24.68,30400.0,21.0599,21.0855,21.0599,21.077,30400.0
2012-08-29 13:05:00,24.68,24.68,24.66,24.66,80000.0,21.077,21.077,21.0599,21.0599,80000.0
2012-08-29 13:10:00,24.66,24.68,24.66,24.67,87200.0,21.0599,21.077,21.0599,21.0685,87200.0
2012-08-29 13:15:00,24.67,24.67,24.64,24.65,104400.0,21.0685,21.0685,21.0428,21.0514,104400.0
2012-08-29 13:20:00,24.65,24.65,24.64,24.65,68800.0,21.0514,21.0514,21.0428,21.0514,68800.0
2012-08-29 13:25:00,24.65,24.65,24.63,24.64,56000.0,21.0514,21.0514,21.0343,21.0428,56000.0
2012-08-29 13:30:00,24.64,24.64,24.63,24.63,66400.0,21.0428,21.0428,21.0343,21.0343,66400.0
2012-08-29 13:35:00,24.63,24.64,24.63,24.63,78400.0,21.0343,21.0428,21.0343,21.0343,78400.0
2012-08-29 13:40:00,24.63,24.63,24.61,24.63,228000.0,21.0343,21.0343,21.0172,21.0343,228000.0
2012-08-29 13:45:00,24.63,24.68,24.63,24.67,78400.0,21.0343,21.077,21.0343,21.0685,78400.0
2012-08-29 13:50:00,24.66,24.68,24.66,24.66,38400.0,21.0599,21.077,21.0599,21.0599,38400.0
2012-08-29 13:55:00,24.66,24.66,24.65,24.65,66000.0,21.0599,21.0599,21.0514,21.0514,66000.0
2012-08-29 14:00:00,24.65,24.67,24.65,24.67,114000.0,21.0514,21.0685,21.0514,21.0685,114000.0
2012-08-29 14:05:00,24.67,24.67,24.65,24.66,43200.0,21.0685,21.0685,21.0514,21.0599,43200.0
2012-08-29 14:10:00,24.66,24.67,24.65,24.65,74400.0,21.0599,21.0685,21.0514,21.0514,74400.0
2012-08-29 14:15:00,24.66,24.66,24.65,24.65,55600.0,21.0599,21.0599,21.0514,21.0514,55600.0
2012-08-29 14:20:00,24.65,24.66,24.65,24.66,58000.0,21.0514,21.0599,21.0514,21.0599,58000.0
2012-08-29 14:25:00,24.66,24.67,24.64,24.64,134000.0,21.0599,21.0685,21.0428,21.0428,134000.0
2012-08-29 14:30:00,24.64,24.66,24.63,24.65,93200.0,21.0428,21.0599,21.0343,21.0514,93200.0
2012-08-29 14:35:00,24.65,24.66,24.64,24.66,143600.0,21.0514,21.0599,21.0428,21.0599,143600.0
2012-08-29 14:40:00,24.66,24.67,24.65,24.65,61200.0,21.0599,21.0685,21.0514,21.0514,61200.0
2012-08-29 14:45:00,24.65,24.67,24.65,24.66,128400.0,21.0514,21.0685,21.0514,21.0599,128400.0
2012-08-29 14:50:00,24.66,24.67,24.65,24.66,62800.0,21.0599,21.0685,21.0514,21.0599,62800.0
2012-08-29 14:55:00,24.66,24.69,24.66,24.66,90400.0,21.0599,21.0855,21.0599,21.0599,90400.0
2012-08-29 15:00:00,24.66,24.67,24.66,24.66,62800.0,21.0599,21.0685,21.0599,21.0599,62800.0
2012-08-29 15:05:00,24.66,24.68,24.65,24.68,43200.0,21.0599,21.077,21.0514,21.077,43200.0
2012-08-29 15:10:00,24.68,24.69,24.67,24.68,74400.0,21.077,21.0855,21.0685,21.077,74400.0
2012-08-29 15:15:00,24.67,24.68,24.66,24.67,100800.0,21.0685,21.077,21.0599,21.0685,100800.0
2012-08-29 15:20:00,24.66,24.68,24.66,24.67,100000.0,21.0599,21.077,21.0599,21.0685,100000.0
2012-08-29 15:25:00,24.67,24.68,24.67,24.68,118400.0,21.0685,21.077,21.0685,21.077,118400.0
2012-08-29 15:30:00,24.68,24.68,24.68,24.68,140800.0,21.077,21.077,21.077,21.077,140800.0
2012-08-29 15:35:00,24.68,24.68,24.67,24.67,144800.0,21.077,21.077,21.0685,21.0685,144800.0
2012-08-29 15:40:00,24.67,24.68,24.66,24.68,188000.0,21.0685,21.077,21.0599,21.077,188000.0
2012-08-29 15:45:00,24.68,24.68,24.66,24.67,356400.0,21.077,21.077,21.0599,21.0685,356400.0
2012-08-29 15:50:00,24.67,24.69,24.67,24.68,166000.0,21.0685,21.0855,21.0685,21.077,166000.0
2012-08-29 15:55:00,24.68,24.68,24.67,24.68,412400.0,21.077,21.077,21.0685,21.077,412400.0
2012-08-30 09:30:00,24.47,24.6,24.4,24.57,291600.0,20.9746,21.0861,20.9146,21.0603,291600.0
2012-08-30 09:35:00,24.58,24.62,24.57,24.6,103200.0,21.0689,21.1032,21.0603,21.0861,103200.0
2012-08-30 09:40:00,24.6,24.61,24.53,24.53,93600.0,21.0861,21.0946,21.0261,21.0261,93600.0
2012-08-30 09:45:00,24.53,24.56,24.44,24.45,188000.0,21.0261,21.0518,20.9489,20.9575,188000.0
2012-08-30 09:50:00,24.47,24.49,24.42,24.47,178800.0,20.9746,20.9918,20.9318,20.9746,178800.0
2012-08-30 09:55:00,24.47,24.48,24.42,24.43,85600.0,20.9746,20.9832,20.9318,20.9403,85600.0
2012-08-30 10:00:00,24.44,24.47,24.41,24.45,93200.0,20.9489,20.9746,20.9232,20.9575,93200.0
2012-08-30 10:05:00,24.46,24.49,24.45,24.48,76400.0,20.9661,20.9918,20.9575,20.9832,76400.0
2012-08-30 10:10:00,24.48,24.53,24.47,24.53,165600.0,20.9832,21.0261,20.9746,21.0261,165600.0
2012-08-30 10:15:00,24.53,24.53,24.49,24.49,97600.0,21.0261,21.0261,20.9918,20.9918,97600.0
2012-08-30 10:20:00,24.49,24.49,24.42,24.42,115600.0,20.9918,20.9918,20.9318,20.9318,115600.0
2012-08-30 10:25:00,24.42,24.42,24.39,24.39,92800.0,20.9318,20.9318,20.9061,20.9061,92800.0
2012-08-30 10:30:00,24.4,24.41,24.38,24.41,63600.0,20.9146,20.9232,20.8975,20.9232,63600.0
2012-08-30 10:35:00,24.41,24.43,24.41,24.43,67600.0,20.9232,20.9403,20.9232,20.9403,67600.0
2012-08-30 10:40:00,24.43,24.45,24.43,24.44,56800.0,20.9403,20.9575,20.9403,20.9489,56800.0
2012-08-30 10:45:00,24.44,24.45,24.43,24.44,30800.0,20.9489,20.9575,20.9403,20.9489,30800.0
2012-08-30 10:50:00,24.45,24.45,24.43,24.44,46000.0,20.9575,20.9575,20.9403,20.9489,46000.0
2012-08-30 10:55:00,24.45,24.49,24.45,24.49,41600.0,20.9575,20.9918,20.9575,20.9918,41600.0
2012-08-30 11:00:00,24.49,24.5,24.48,24.5,69600.0,20.9918,21.0003,20.9832,21.0003,69600.0
2012-08-30 11:05:00,24.49,24.51,24.49,24.51,78400.0,20.9918,21.0089,20.9918,21.0089,78400.0
2012-08-30 11:10:00,24.51,24.51,24.47,24.48,70400.0,21.0089,21.0089,20.9746,20.9832,70400.0
2012-08-30 11:15:00,24.48,24.51,24.48,24.49,94000.0,20.9832,21.0089,20.9832,20.9918,94000.0
2012-08-30 11:20:00,24.49,24.5,24.48,24.48,53200.0,20.9918,21.0003,20.9832,20.9832,53200.0
2012-08-30 11:25:00,24.49,24.49,24.48,24.49,63600.0,20.9918,20.9918,20.9832,20.9918,63600.0
2012-08-30 11:30:00,24.49,24.5,24.48,24.5,49200.0,20.9918,21.0003,20.9832,21.0003,49200.0
2012-08-30 11:35:00,24.5,24.53,24.49,24.53,59600.0,21.0003,21.0261,20.9918,21.0261,59600.0
2012-08-30 11:40:00,24.53,24.55,24.53,24.53,40000.0,21.0261,21.0432,21.0261,21.0261,40000.0
2012-08-30 11:45:00,24.53,24.55,24.52,24.55,48800.0,21.0261,21.0432,21.0175,21.0432,48800.0
2012-08-30 11:50:00,24.55,24.59,24.55,24.59,76800.0,21.0432,21.0775,21.0432,21.0775,76800.0
2012-08-30 11:55:00,24.58,24.61,24.58,24.59,53600.0,21.0689,21.0946,21.0689,21.0775,53600.0
2012-08-30 12:00:00,24.59,24.59,24.56,24.57,54800.0,21.0775,21.0775,21.0518,21.0603,54800.0
2012-08-30 12:05:00,24.57,24.58,24.56,24.57,60000.0,21.0603,21.0689,21.0518,21.0603,60000.0
2012-08-30 12:10:00,24.57,24.58,24.55,24.57,176800.0,21.0603,21.0689,21.0432,21.0603,176800.0
2012-08-30 12:15:00,24.57,24.57,24.55,24.55,106800.0,21.0603,21.0603,21.0432,21.0432,106800.0
2012-08-30 12:20:00,24.55,24.57,24.55,24.55,42400.0,21.0432,21.0603,21.0432,21.0432,42400.0
2012-08-30 12:25:00,24.56,24.56,24.54,24.54,62800.0,21.0518,21.0518,21.0346,21.0346,62800.0
2012-08-30 12:30:00,24.54,24.56,24.54,24.56,79600.0,21.0346,21.0518,21.0346,21.0518,79600.0
2012-08-30 12:35:00,24.56,24.57,24.55,24.56,55200.0,21.0518,21.0603,21.0432,21.0518,55200.0
2012-08-30 12:40:00,24.56,24.56,24.55,24.56,38000.0,21.0518,21.0518,21.0432,21.0518,38000.0
2012-08-30 12:45:00,24.56,24.56,24.54,24.55,55600.0,21.0518,21.0518,21.0346,21.0432,55600.0
2012-08-30 12:50:00,24.55,24.56,24.54,24.54,24400.0,21.0432,21.0518,21.0346,21.0346,24400.0
2012-08-30 12:55:00,24.54,24.55,24.54,24.54,26400.0,21.0346,21.0432,21.0346,21.0346,26400.0
2012-08-30 13:00:00,24.54,24.56,24.54,24.55,41200.0,21.0346,21.0518,21.0346,21.0432,41200.0
2012-08-30 13:05:00,24.54,24.54,24.54,24.54,26000.0,21.0346,21.0346,21.0346,21.0346,26000.0
2012-08-30 13:10:00,24.54,24.54,24.53,24.54,27200.0,21.0346,21.0346,21.0261,21.0346,27200.0
2012-08-30 13:15:00,24.55,24.55,24.54,24.54,35600.0,21.0432,21.0432,21.0346,21.0346,35600.0
2012-08-30 13:20:00,24.54,24.55,24.54,24.55,34400.0,21.0346,21.0432,21.0346,21.0432,34400.0
2012-08-30 13:25:00,24.54,24.55,24.54,24.55,45600.0,21.0346,21.0432,21.0346,21.0432,45600.0
2012-08-30 13:30:00,24.55,24.55,24.54,24.54,30400.0,21.0432,21.0432,21.0346,21.0346,30400.0
2012-08-30 13:35:00,24.54,24.54,24.54,24.54,46800.0,21.0346,21.0346,21.0346,21.0346,46800.0
2012-08-30 13:40:00,24.54,24.55,24.54,24.55,40400.0,21.0346,21.0432,21.0346,21.0432,40400.0
2012-08-30 13:45:00,24.55,24.55,24.54,24.54,39200.0,21.0432,21.0432,21.0346,21.0346,39200.0
2012-08-30 13:50:00,24.55,24.55,24.54,24.54,46000.0,21.0432,21.0432,21.0346,21.0346,46000.0
2012-08-30 13:55:00,24.54,24.54,24.54,24.54,46000.0,21.0346,21.0346,21.0346,21.0346,46000.0
2012-08-30 14:00:00,24.54,24.55,24.54,24.54,51600.0,21.0346,21.0432,21.0346,21.0346,51600.0
2012-08-30 14:05:00,24.54,24.55,24.54,24.55,76800.0,21.0346,21.0432,21.0346,21.0432,76800.0
2012-08-30 14:10:00,24.55,24.56,24.55,24.56,32000.0,21.0432,21.0518,21.0432,21.0518,32000.0
2012-08-30 14:15:00,24.56,24.57,24.55,24.56,50800.0,21.0518,21.0603,21.0432,21.0518,50800.0
2012-08-30 14:20:00,24.55,24.56,24.55,24.56,37600.0,21.0432,21.0518,21.0432,21.0518,37600.0
2012-08-30 14:25:00,24.56,24.56,24.54,24.54,166000.0,21.0518,21.0518,21.0346,21.0346,166000.0
2012-08-30 14:30:00,24.55,24.55,24.54,24.55,93600.0,21.0432,21.0432,21.0346,21.0432,93600.0
2012-08-30 14:35:00,24.55,24.55,24.54,24.54,58400.0,21.0432,21.0432,21.0346,21.0346,58400.0
2012-08-30 14:40:00,24.54,24.54,24.53,24.54,87200.0,21.0346,21.0346,21.0261,21.0346,87200.0
2012-08-30 14:45:00,24.54,24.55,24.54,24.54,58000.0,21.0346,21.0432,21.0346,21.0346,58000.0
2012-08-30 14:50:00,24.54,24.55,24.54,24.54,54400.0,21.0346,21.0432,21.0346,21.0346,54400.0
2012-08-30 14:55:00,24.54,24.55,24.54,24.54,93200.0,21.0346,21.0432,21.0346,21.0346,93200.0
2012-08-30 15:00:00,24.54,24.54,24.52,24.53,130000.0,21.0346,21.0346,21.0175,21.0261,130000.0
2012-08-30 15:05:00,24.54,24.54,24.52,24.52,75200.0,21.0346,21.0346,21.0175,21.0175,75200.0
2012-08-30 15:10:00,24.52,24.53,24.51,24.51,101200.0,21.0175,21.0261,21.0089,21.0089,101200.0
2012-08-30 15:15:00,24.51,24.51,24.5,24.51,96000.0,21.0089,21.0089,21.0003,21.0089,96000.0
2012-08-30 15:20:00,24.51,24.51,24.5,24.5,78400.0,21.0089,21.0089,21.0003,21.0003,78400.0
2012-08-30 15:25:00,24.5,24.51,24.49,24.5,80800.0,21.0003,21.0089,20.9918,21.0003,80800.0
2012-08-30 15:30:00,24.5,24.5,24.49,24.5,130800.0,21.0003,21.0003,20.9918,21.0003,130800.0
2012-08-30 15:35:00,24.5,24.5,24.49,24.49,65600.0,21.0003,21.0003,20.9918,20.9918,65600.0
2012-08-30 15:40:00,24.49,24.5,24.49,24.49,111600.0,20.9918,21.0003,20.9918,20.9918,111600.0
2012-08-30 15:45:00,24.48,24.48,24.46,24.47,132000.0,20.9832,20.9832,20.9661,20.9746,132000.0
2012-08-30 15:50:00,24.47,24.47,24.45,24.47,96400.0,20.9746,20.9746,20.9575,20.9746,96400.0
2012-08-30 15:55:00,24.47,24.47,24.44,24.44,382800.0,20.9746,20.9746,20.9489,20.9489,382800.0
2012-08-31 09:30:00,24.52,24.54,24.39,24.44,256400.0,21.0175,21.0346,20.9061,20.9489,256400.0
2012-08-31 09:35:00,24.45,24.63,24.44,24.59,149200.0,20.9575,21.1118,20.9489,21.0775,149200.0
2012-08-31 09:40:00,24.59,24.61,24.43,24.43,141200.0,21.0775,21.0946,20.9403,20.9403,141200.0
2012-08-31 09:45:00,24.43,24.46,24.34,24.36,171200.0,20.9403,20.9661,20.8632,20.8803,171200.0
2012-08-31 09:50:00,24.36,24.42,24.35,24.39,219200.0,20.8803,20.9318,20.8718,20.9061,219200.0
2012-08-31 09:55:00,24.4,24.42,24.33,24.33,96400.0,20.9146,20.9318,20.8546,20.8546,96400.0
2012-08-31 10:00:00,24.33,24.36,24.29,24.34,256000.0,20.8546,20.8803,20.8203,20.8632,256000.0
2012-08-31 10:05:00,24.34,24.34,24.25,24.25,133600.0,20.8632,20.8632,20.7861,20.7861,133600.0
2012-08-31 10:10:00,24.25,24.33,24.24,24.31,77600.0,20.7861,20.8546,20.7775,20.8375,77600.0
2012-08-31 10:15:00,24.31,24.4,24.31,24.4,100400.0,20.8375,20.9146,20.8375,20.9146,100400.0
2012-08-31 10:20:00,24.4,24.44,24.39,24.4,128400.0,20.9146,20.9489,20.9061,20.9146,128400.0
2012-08-31 10:25:00,24.4,24.43,24.35,24.36,96400.0,20.9146,20.9403,20.8718,20.8803,96400.0
2012-08-31 10:30:00,24.36,24.4,24.34,24.39,454400.0,20.8803,20.9146,20.8632,20.9061,454400.0
2012-08-31 10:35:00,24.4,24.41,24.36,24.36,141200.0,20.9146,20.9232,20.8803,20.8803,141200.0
2012-08-31 10:40:00,24.38,24.38,24.35,24.37,63600.0,20.8975,20.8975,20.8718,20.8889,63600.0
2012-08-31 10:45:00,24.38,24.4,24.37,24.38,112400.0,20.8975,20.9146,20.8889,20.8975,112400.0
2012-08-31 10:50:00,24.39,24.4,24.36,24.4,59600.0,20.9061,20.9146,20.8803,20.9146,59600.0
2012-08-31 10:55:00,24.4,24.44,24.4,24.42,88000.0,20.9146,20.9489,20.9146,20.9318,88000.0
2012-08-31 11:00:00,24.43,24.47,24.41,24.46,140800.0,20.9403,20.9746,20.9232,20.9661,140800.0
2012-08-31 11:05:00,24.46,24.47,24.41,24.42,103200.0,20.9661,20.9746,20.9232,20.9318,103200.0
2012-08-31 11:10:00,24.42,24.43,24.39,24.39,93600.0,20.9318,20.9403,20.9061,20.9061,93600.0
2012-08-31 11:15:00,24.4,24.41,24.38,24.4,92000.0,20.9146,20.9232,20.8975,20.9146,92000.0
2012-08-31 11:20:00,24.4,24.43,24.4,24.42,102000.0,20.9146,20.9403,20.9146,20.9318,102000.0
2012-08-31 11:25:00,24.41,24.41,24.38,24.39,56000.0,20.9232,20.9232,20.8975,20.9061,56000.0
2012-08-31 11:30:00,24.38,24.4,24.38,24.39,65600.0,20.8975,20.9146,20.8975,20.9061,65600.0
2012-08-31 11:35:00,24.38,24.42,24.38,24.41,69200.0,20.8975,20.9318,20.8975,20.9232,69200.0
2012-08-31 11:40:00,24.41,24.41,24.4,24.4,74000.0,20.9232,20.9232,20.9146,20.9146,74000.0
2012-08-31 11:45:00,24.41,24.42,24.41,24.41,77200.0,20.9232,20.9318,20.9232,20.9232,77200.0
2012-08-31 11:50:00,24.41,24.43,24.41,24.43,141600.0,20.9232,20.9403,20.9232,20.9403,141600.0
2012-08-31 11:55:00,24.43,24.44,24.41,24.41,52000.0,20.9403,20.9489,20.9232,20.9232,52000.0
2012-08-31 12:00:00,24.42,24.42,24.41,24.41,28400.0,20.9318,20.9318,20.9232,20.9232,28400.0
2012-08-31 12:05:00,24.41,24.42,24.37,24.37,33200.0,20.9232,20.9318,20.8889,20.8889,33200.0
2012-08-31 12:10:00,24.38,24.38,24.35,24.36,63600.0,20.8975,20.8975,20.8718,20.8803,63600.0
2012-08-31 12:15:00,24.35,24.38,24.35,24.37,75600.0,20.8718,20.8975,20.8718,20.8889,75600.0
2012-08-31 12:20:00,24.36,24.38,24.34,24.34,140400.0,20.8803,20.8975,20.8632,20.8632,140400.0
2012-08-31 12:25:00,24.35,24.35,24.34,24.34,18400.0,20.8718,20.8718,20.8632,20.8632,18400.0
2012-08-31 12:30:00,24.34,24.36,24.32,24.35,52400.0,20.8632,20.8803,20.8461,20.8718,52400.0
2012-08-31 12:35:00,24.36,24.36,24.34,24.34,22000.0,20.8803,20.8803,20.8632,20.8632,22000.0
2012-08-31 12:40:00,24.34,24.37,24.34,24.36,20000.0,20.8632,20.8889,20.8632,20.8803,20000.0
2012-08-31 12:45:00,24.36,24.38,24.36,24.38,62000.0,20.8803,20.8975,20.8803,20.8975,62000.0
2012-08-31 12:50:00,24.37,24.39,24.37,24.38,22000.0,20.8889,20.9061,20.8889,20.8975,22000.0
2012-08-31 12:55:00,24.38,24.39,24.38,24.39,24400.0,20.8975,20.9061,20.8975,20.9061,24400.0
2012-08-31 13:00:00,24.39,24.39,24.37,24.38,29600.0,20.9061,20.9061,20.8889,20.8975,29600.0
2012-08-31 13:05:00,24.38,24.38,24.36,24.36,25600.0,20.8975,20.8975,20.8803,20.8803,25600.0
2012-08-31 13:10:00,24.36,24.36,24.32,24.33,64000.0,20.8803,20.8803,20.8461,20.8546,64000.0
2012-08-31 13:15:00,24.34,24.34,24.33,24.33,22800.0,20.8632,20.8632,20.8546,20.8546,22800.0
2012-08-31 13:20:00,24.33,24.34,24.32,24.33,35200.0,20.8546,20.8632,20.8461,20.8546,35200.0
2012-08-31 13:25:00,24.33,24.33,24.31,24.31,49200.0,20.8546,20.8546,20.8375,20.8375,49200.0
2012-08-31 13:30:00,24.31,24.33,24.31,24.33,41600.0,20.8375,20.8546,20.8375,20.8546,41600.0
2012-08-31 13:35:00,24.33,24.34,24.32,24.32,27200.0,20.8546,20.8632,20.8461,20.8461,27200.0
2012-08-31 13:40:00,24.33,24.35,24.33,24.35,21600.0,20.8546,20.8718,20.8546,20.8718,21600.0
2012-08-31 13:45:00,24.36,24.36,24.35,24.36,31200.0,20.8803,20.8803,20.8718,20.8803,31200.0
2012-08-31 13:50:00,24.36,24.39,24.36,24.39,49200.0,20.8803,20.9061,20.8803,20.9061,49200.0
2012-08-31 13:55:00,24.39,24.39,24.37,24.37,23600.0,20.9061,20.9061,20.8889,20.8889,23600.0
2012-08-31 14:00:00,24.38,24.4,24.38,24.39,47600.0,20.8975,20.9146,20.8975,20.9061,47600.0
2012-08-31 14:05:00,24.39,24.4,24.38,24.38,39200.0,20.9061,20.9146,20.8975,20.8975,39200.0
2012-08-31 14:10:00,24.39,24.39,24.36,24.36,28800.0,20.9061,20.9061,20.8803,20.8803,28800.0
2012-08-31 14:15:00,24.36,24.4,24.36,24.39,52800.0,20.8803,20.9146,20.8803,20.9061,52800.0
2012-08-31 14:20:00,24.39,24.4,24.39,24.4,46000.0,20.9061,20.9146,20.9061,20.9146,46000.0
2012-08-31 14:25:00,24.4,24.4,24.38,24.38,51200.0,20.9146,20.9146,20.8975,20.8975,51200.0
2012-08-31 14:30:00,24.38,24.4,24.37,24.37,86400.0,20.8975,20.9146,20.8889,20.8889,86400.0
2012-08-31 14:35:00,24.38,24.39,24.38,24.38,45600.0,20.8975,20.9061,20.8975,20.8975,45600.0
2012-08-31 14:40:00,24.38,24.39,24.38,24.38,42400.0,20.8975,20.9061,20.8975,20.8975,42400.0
2012-08-31 14:45:00,24.38,24.39,24.38,24.39,47200.0,20.8975,20.9061,20.8975,20.9061,47200.0
2012-08-31 14:50:00,24.39,24.4,24.38,24.39,50400.0,20.9061,20.9146,20.8975,20.9061,50400.0
2012-08-31 14:55:00,24.39,24.41,24.38,24.4,86000.0,20.9061,20.9232,20.8975,20.9146,86000.0
2012-08-31 15:00:00,24.41,24.41,24.38,24.39,86000.0,20.9232,20.9232,20.8975,20.9061,86000.0
2012-08-31 15:05:00,24.39,24.39,24.36,24.36,73600.0,20.9061,20.9061,20.8803,20.8803,73600.0
2012-08-31 15:10:00,24.37,24.37,24.33,24.33,108000.0,20.8889,20.8889,20.8546,20.8546,108000.0
2012-08-31 15:15:00,24.33,24.34,24.33,24.34,112400.0,20.8546,20.8632,20.8546,20.8632,112400.0
2012-08-31 15:20:00,24.34,24.38,24.34,24.37,129600.0,20.8632,20.8975,20.8632,20.8889,129600.0
2012-08-31 15:25:00,24.37,24.38,24.35,24.35,70000.0,20.8889,20.8975,20.8718,20.8718,70000.0
2012-08-31 15:30:00,24.35,24.36,24.34,24.35,96400.0,20.8718,20.8803,20.8632,20.8718,96400.0
2012-08-31 15:35:00,24.35,24.35,24.33,24.34,90000.0,20.8718,20.8718,20.8546,20.8632,90000.0
2012-08-31 15:40:00,24.34,24.34,24.32,24.33,140400.0,20.8632,20.8632,20.8461,20.8546,140400.0
2012-08-31 15:45:00,24.33,24.34,24.32,24.33,205200.0,20.8546,20.8632,20.8461,20.8546,205200.0
2012-08-31 15:50:00,24.33,24.36,24.33,24.35,156000.0,20.8546,20.8803,20.8546,20.8718,156000.0
2012-08-31 15:55:00,24.35,24.38,24.34,24.34,380400.0,20.8718,20.8975,20.8632,20.8632,380400.0
2012-09-04 09:30:00,24.3,24.37,24.29,24.31,168400.0,20.8289,20.8889,20.8203,20.8375,168400.0
2012-09-04 09:35:00,24.31,24.32,24.22,24.22,164000.0,20.8375,20.8461,20.7603,20.7603,164000.0
2012-09-04 09:40:00,24.22,24.24,24.21,24.21,116000.0,20.7603,20.7775,20.7518,20.7518,116000.0
2012-09-04 09:45:00,24.21,24.26,24.17,24.18,151200.0,20.7518,20.7946,20.7175,20.726,151200.0
2012-09-04 09:50:00,24.19,24.21,24.15,24.18,224000.0,20.7346,20.7518,20.7003,20.726,224000.0
2012-09-04 09:55:00,24.18,24.23,24.18,24.2,198800.0,20.726,20.7689,20.726,20.7432,198800.0
2012-09-04 10:00:00,24.2,24.21,24.15,24.17,102400.0,20.7432,20.7518,20.7003,20.7175,102400.0
2012-09-04 10:05:00,24.17,24.18,24.1,24.12,173200.0,20.7175,20.726,20.6575,20.6746,173200.0
2012-09-04 10:10:00,24.12,24.13,24.06,24.08,143600.0,20.6746,20.6832,20.6232,20.6403,143600.0
2012-09-04 10:15:00,24.08,24.13,24.08,24.13,136000.0,20.6403,20.6832,20.6403,20.6832,136000.0
2012-09-04 10:20:00,24.13,24.13,24.09,24.12,107600.0,20.6832,20.6832,20.6489,20.6746,107600.0
2012-09-04 10:25:00,24.12,24.14,24.09,24.1,150000.0,20.6746,20.6918,20.6489,20.6575,150000.0
2012-09-04 10:30:00,24.1,24.15,24.09,24.13,321600.0,20.6575,20.7003,20.6489,20.6832,321600.0
2012-09-04 10:35:00,24.13,24.18,24.11,24.18,133600.0,20.6832,20.726,20.666,20.726,133600.0
2012-09-04 10:40:00,24.18,24.18,24.13,24.14,140400.0,20.726,20.726,20.6832,20.6918,140400.0
2012-09-04 10:45:00,24.14,24.16,24.12,24.14,65600.0,20.6918,20.7089,20.6746,20.6918,65600.0
2012-09-04 10:50:00,24.14,24.15,24.14,24.14,88800.0,20.6918,20.7003,20.6918,20.6918,88800.0
2012-09-04 10:55:00,24.14,24.14,24.07,24.09,190400.0,20.6918,20.6918,20.6318,20.6489,190400.0
2012-09-04 11:00:00,24.1,24.1,24.08,24.09,86400.0,20.6575,20.6575,20.6403,20.6489,86400.0
2012-09-04 11:05:00,24.1,24.1,24.06,24.09,103200.0,20.6575,20.6575,20.6232,20.6489,103200.0
2012-09-04 11:10:00,24.08,24.13,24.08,24.12,61600.0,20.6403,20.6832,20.6403,20.6746,61600.0
2012-09-04 11:15:00,24.12,24.12,24.11,24.12,51600.0,20.6746,20.6746,20.666,20.6746,51600.0
2012-09-04 11:20:00,24.12,24.13,24.11,24.12,50400.0,20.6746,20.6832,20.666,20.6746,50400.0
2012-09-04 11:25:00,24.13,24.13,24.1,24.12,54800.0,20.6832,20.6832,20.6575,20.6746,54800.0
2012-09-04 11:30:00,24.13,24.14,24.1,24.1,69200.0,20.6832,20.6918,20.6575,20.6575,69200.0
2012-09-04 11:35:00,24.1,24.12,24.1,24.12,54800.0,20.6575,20.6746,20.6575,20.6746,54800.0
2012-09-04 11:40:00,24.12,24.12,24.09,24.09,63200.0,20.6746,20.6746,20.6489,20.6489,63200.0
2012-09-04 11:45:00,24.09,24.11,24.09,24.11,36800.0,20.6489,20.666,20.6489,20.666,36800.0
2012-09-04 11:50:00,24.11,24.14,24.11,24.13,59600.0,20.666,20.6918,20.666,20.6832,59600.0
2012-09-04 11:55:00,24.14,24.18,24.14,24.18,89600.0,20.6918,20.726,20.6918,20.726,89600.0
2012-09-04 12:00:00,24.18,24.19,24.14,24.14,62800.0,20.726,20.7346,20.6918,20.6918,62800.0
2012-09-04 12:05:00,24.15,24.15,24.13,24.13,35200.0,20.7003,20.7003,20.6832,20.6832,35200.0
2012-09-04 12:10:00,24.13,24.17,24.13,24.16,48000.0,20.6832,20.7175,20.6832,20.7089,48000.0
2012-09-04 12:15:00,24.16,24.18,24.16,24.17,20000.0,20.7089,20.726,20.7089,20.7175,20000.0
2012-09-04 12:20:00,24.17,24.18,24.17,24.18,74400.0,20.7175,20.726,20.7175,20.726,74400.0
2012-09-04 12:25:00,24.18,24.18,24.18,24.18,16000.0,20.726,20.726,20.726,20.726,16000.0
2012-09-04 12:30:00,24.18,24.21,24.18,24.21,29600.0,20.726,20.7518,20.726,20.7518,29600.0
2012-09-04 12:35:00,24.2,24.23,24.2,24.23,42000.0,20.7432,20.7689,20.7432,20.7689,42000.0
2012-09-04 12:40:00,24.23,24.28,24.23,24.27,61200.0,20.7689,20.8118,20.7689,20.8032,61200.0
2012-09-04 12:45:00,24.27,24.27,24.25,24.25,40800.0,20.8032,20.8032,20.7861,20.7861,40800.0
2012-09-04 12:50:00,24.25,24.25,24.24,24.24,110800.0,20.7861,20.7861,20.7775,20.7775,110800.0
2012-09-04 12:55:00,24.24,24.28,24.24,24.28,95200.0,20.7775,20.8118,20.7775,20.8118,95200.0
2012-09-04 13:00:00,24.28,24.28,24.28,24.28,103200.0,20.8118,20.8118,20.8118,20.8118,103200.0
2012-09-04 13:05:00,24.28,24.29,24.28,24.29,54800.0,20.8118,20.8203,20.8118,20.8203,54800.0
2012-09-04 13:10:00,24.29,24.29,24.28,24.29,29600.0,20.8203,20.8203,20.8118,20.8203,29600.0
2012-09-04 13:15:00,24.3,24.32,24.29,24.32,91600.0,20.8289,20.8461,20.8203,20.8461,91600.0
2012-09-04 13:20:00,24.32,24.33,24.31,24.33,20800.0,20.8461,20.8546,20.8375,20.8546,20800.0
2012-09-04 13:25:00,24.33,24.33,24.32,24.33,46400.0,20.8546,20.8546,20.8461,20.8546,46400.0
2012-09-04 13:30:00,24.33,24.34,24.32,24.32,38400.0,20.8546,20.8632,20.8461,20.8461,38400.0
2012-09-04 13:35:00,24.31,24.32,24.3,24.31,36800.0,20.8375,20.8461,20.8289,20.8375,36800.0
2012-09-04 13:40:00,24.31,24.31,24.3,24.31,30000.0,20.8375,20.8375,20.8289,20.8375,30000.0
2012-09-04 13:45:00,24.32,24.32,24.3,24.31,34800.0,20.8461,20.8461,20.8289,20.8375,34800.0
2012-09-04 13:50:00,24.3,24.31,24.29,24.3,34400.0,20.8289,20.8375,20.8203,20.8289,34400.0
2012-09-04 13:55:00,24.3,24.32,24.29,24.32,38000.0,20.8289,20.8461,20.8203,20.8461,38000.0
2012-09-04 14:00:00,24.32,24.34,24.32,24.32,57200.0,20.8461,20.8632,20.8461,20.8461,57200.0
2012-09-04 14:05:00,24.32,24.36,24.32,24.36,44400.0,20.8461,20.8803,20.8461,20.8803,44400.0
2012-09-04 14:10:00,24.36,24.36,24.34,24.35,29200.0,20.8803,20.8803,20.8632,20.8718,29200.0
2012-09-04 14:15:00,24.35,24.38,24.35,24.37,53600.0,20.8718,20.8975,20.8718,20.8889,53600.0
2012-09-04 14:20:00,24.37,24.38,24.36,24.37,66400.0,20.8889,20.8975,20.8803,20.8889,66400.0
2012-09-04 14:25:00,24.37,24.38,24.36,24.38,43200.0,20.8889,20.8975,20.8803,20.8975,43200.0
2012-09-04 14:30:00,24.37,24.41,24.37,24.41,108400.0,20.8889,20.9232,20.8889,20.9232,108400.0
2012-09-04 14:35:00,24.42,24.46,24.42,24.45,65600.0,20.9318,20.9661,20.9318,20.9575,65600.0
2012-09-04 14:40:00,24.45,24.47,24.45,24.46,78800.0,20.9575,20.9746,20.9575,20.9661,78800.0
2012-09-04 14:45:00,24.47,24.47,24.45,24.47,104800.0,20.9746,20.9746,20.9575,20.9746,104800.0
2012-09-04 14:50:00,24.47,24.47,24.45,24.45,44800.0,20.9746,20.9746,20.9575,20.9575,44800.0
2012-09-04 14:55:00,24.45,24.45,24.4,24.4,140000.0,20.9575,20.9575,20.9146,20.9146,140000.0
2012-09-04 15:00:00,24.41,24.41,24.39,24.39,53600.0,20.9232,20.9232,20.9061,20.9061,53600.0
2012-09-04 15:05:00,24.39,24.4,24.38,24.4,65200.0,20.9061,20.9146,20.8975,20.9146,65200.0
2012-09-04 15:10:00,24.4,24.41,24.36,24.36,71600.0,20.9146,20.9232,20.8803,20.8803,71600.0
2012-09-04 15:15:00,24.36,24.4,24.36,24.38,88000.0,20.8803,20.9146,20.8803,20.8975,88000.0
2012-09-04 15:20:00,24.38,24.38,24.37,24.38,84000.0,20.8975,20.8975,20.8889,20.8975,84000.0
2012-09-04 15:25:00,24.38,24.39,24.36,24.39,100400.0,20.8975,20.9061,20.8803,20.9061,100400.0
2012-09-04 15:30:00,24.39,24.41,24.36,24.38,145600.0,20.9061,20.9232,20.8803,20.8975,145600.0
2012-09-04 15:35:00,24.38,24.38,24.34,24.34,66400.0,20.8975,20.8975,20.8632,20.8632,66400.0
2012-09-04 15:40:00,24.35,24.37,24.33,24.34,163600.0,20.8718,20.8889,20.8546,20.8632,163600.0
2012-09-04 15:45:00,24.34,24.36,24.33,24.34,142000.0,20.8632,20.8803,20.8546,20.8632,142000.0
2012-09-04 15:50:00,24.33,24.34,24.32,24.32,146400.0,20.8546,20.8632,20.8461,20.8461,146400.0
2012-09-04 15:55:00,24.32,24.34,24.31,24.32,241200.0,20.8461,20.8632,20.8375,20.8461,241200.0
2012-09-05 09:30:00,24.38,24.45,24.34,24.41,160400.0,20.8975,20.9575,20.8632,20.9232,160400.0
2012-09-05 09:35:00,24.38,24.4,24.32,24.33,137600.0,20.8975,20.9146,20.8461,20.8546,137600.0
2012-09-05 09:40:00,24.32,24.34,24.25,24.33,163600.0,20.8461,20.8632,20.7861,20.8546,163600.0
2012-09-05 09:45:00,24.33,24.34,24.32,24.33,72000.0,20.8546,20.8632,20.8461,20.8546,72000.0
2012-09-05 09:50:00,24.33,24.34,24.27,24.3,42400.0,20.8546,20.8632,20.8032,20.8289,42400.0
2012-09-05 09:55:00,24.3,24.32,24.28,24.3,50000.0,20.8289,20.8461,20.8118,20.8289,50000.0
2012-09-05 10:00:00,24.3,24.35,24.3,24.32,61600.0,20.8289,20.8718,20.8289,20.8461,61600.0
2012-09-05 10:05:00,24.33,24.34,24.31,24.31,275600.0,20.8546,20.8632,20.8375,20.8375,275600.0
2012-09-05 10:10:00,24.32,24.38,24.32,24.36,168800.0,20.8461,20.8975,20.8461,20.8803,168800.0
2012-09-05 10:15:00,24.35,24.36,24.35,24.35,42400.0,20.8718,20.8803,20.8718,20.8718,42400.0
2012-09-05 10:20:00,24.35,24.36,24.34,24.34,77200.0,20.8718,20.8803,20.8632,20.8632,77200.0
2012-09-05 10:25:00,24.35,24.38,24.34,24.37,66400.0,20.8718,20.8975,20.8632,20.8889,66400.0
2012-09-05 10:30:00,24.37,24.39,24.34,24.35,56800.0,20.8889,20.9061,20.8632,20.8718,56800.0
2012-09-05 10:35:00,24.34,24.34,24.29,24.31,75600.0,20.8632,20.8632,20.8203,20.8375,75600.0
2012-09-05 10:40:00,24.31,24.34,24.31,24.34,37200.0,20.8375,20.8632,20.8375,20.8632,37200.0
2012-09-05 10:45:00,24.34,24.35,24.3,24.3,48000.0,20.8632,20.8718,20.8289,20.8289,48000.0
2012-09-05 10:50:00,24.3,24.3,24.27,24.27,34400.0,20.8289,20.8289,20.8032,20.8032,34400.0
2012-09-05 10:55:00,24.27,24.29,24.24,24.25,84400.0,20.8032,20.8203,20.7775,20.7861,84400.0
2012-09-05 11:00:00,24.25,24.31,24.25,24.31,95600.0,20.7861,20.8375,20.7861,20.8375,95600.0
2012-09-05 11:05:00,24.3,24.31,24.29,24.3,37600.0,20.8289,20.8375,20.8203,20.8289,37600.0
2012-09-05 11:10:00,24.3,24.31,24.29,24.3,37200.0,20.8289,20.8375,20.8203,20.8289,37200.0
2012-09-05 11:15:00,24.3,24.31,24.29,24.3,37600.0,20.8289,20.8375,20.8203,20.8289,37600.0
2012-09-05 11:20:00,24.3,24.3,24.29,24.29,25600.0,20.8289,20.8289,20.8203,20.8203,25600.0
2012-09-05 11:25:00,24.29,24.32,24.28,24.32,183600.0,20.8203,20.8461,20.8118,20.8461,183600.0
2012-09-05 11:30:00,24.31,24.34,24.31,24.33,33600.0,20.8375,20.8632,20.8375,20.8546,33600.0
2012-09-05 11:35:00,24.33,24.34,24.32,24.33,18000.0,20.8546,20.8632,20.8461,20.8546,18000.0
2012-09-05 11:40:00,24.33,24.34,24.33,24.34,18400.0,20.8546,20.8632,20.8546,20.8632,18400.0
2012-09-05 11:45:00,24.34,24.34,24.31,24.34,32000.0,20.8632,20.8632,20.8375,20.8632,32000.0
2012-09-05 11:50:00,24.34,24.34,24.32,24.34,28000.0,20.8632,20.8632,20.8461,20.8632,28000.0
2012-09-05 11:55:00,24.33,24.34,24.32,24.32,16400.0,20.8546,20.8632,20.8461,20.8461,16400.0
2012-09-05 12:00:00,24.32,24.33,24.32,24.32,17600.0,20.8461,20.8546,20.8461,20.8461,17600.0
2012-09-05 12:05:00,24.32,24.33,24.3,24.32,41600.0,20.8461,20.8546,20.8289,20.8461,41600.0
2012-09-05 12:10:00,24.32,24.33,24.32,24.33,15600.0,20.8461,20.8546,20.8461,20.8546,15600.0
2012-09-05 12:15:00,24.33,24.34,24.32,24.33,62800.0,20.8546,20.8632,20.8461,20.8546,62800.0
2012-09-05 12:20:00,24.33,24.34,24.32,24.33,20800.0,20.8546,20.8632,20.8461,20.8546,20800.0
2012-09-05 12:25:00,24.33,24.33,24.32,24.33,23200.0,20.8546,20.8546,20.8461,20.8546,23200.0
2012-09-05 12:30:00,24.34,24.34,24.33,24.34,21600.0,20.8632,20.8632,20.8546,20.8632,21600.0
2012-09-05 12:35:00,24.34,24.35,24.34,24.34,27200.0,20.8632,20.8718,20.8632,20.8632,27200.0
2012-09-05 12:40:00,24.34,24.35,24.34,24.35,16800.0,20.8632,20.8718,20.8632,20.8718,16800.0
2012-09-05 12:45:00,24.35,24.35,24.34,24.35,24000.0,20.8718,20.8718,20.8632,20.8718,24000.0
2012-09-05 12:50:00,24.35,24.36,24.35,24.35,30800.0,20.8718,20.8803,20.8718,20.8718,30800.0
2012-09-05 12:55:00,24.35,24.36,24.35,24.35,21200.0,20.8718,20.8803,20.8718,20.8718,21200.0
2012-09-05 13:00:00,24.35,24.35,24.34,24.35,24800.0,20.8718,20.8718,20.8632,20.8718,24800.0
2012-09-05 13:05:00,24.34,24.34,24.33,24.34,25200.0,20.8632,20.8632,20.8546,20.8632,25200.0
2012-09-05 13:10:00,24.34,24.36,24.34,24.36,28400.0,20.8632,20.8803,20.8632,20.8803,28400.0
2012-09-05 13:15:00,24.36,24.38,24.36,24.37,34000.0,20.8803,20.8975,20.8803,20.8889,34000.0
2012-09-05 13:20:00,24.36,24.36,24.34,24.35,15200.0,20.8803,20.8803,20.8632,20.8718,15200.0
2012-09-05 13:25:00,24.35,24.37,24.35,24.36,28800.0,20.8718,20.8889,20.8718,20.8803,28800.0
2012-09-05 13:30:00,24.36,24.36,24.31,24.31,35200.0,20.8803,20.8803,20.8375,20.8375,35200.0
2012-09-05 13:35:00,24.31,24.31,24.3,24.3,39600.0,20.8375,20.8375,20.8289,20.8289,39600.0
2012-09-05 13:40:00,24.3,24.3,24.29,24.29,64800.0,20.8289,20.8289,20.8203,20.8203,64800.0
2012-09-05 13:45:00,24.29,24.31,24.28,24.31,89600.0,20.8203,20.8375,20.8118,20.8375,89600.0
2012-09-05 13:50:00,24.3,24.32,24.29,24.3,59200.0,20.8289,20.8461,20.8203,20.8289,59200.0
2012-09-05 13:55:00,24.3,24.33,24.3,24.33,46400.0,20.8289,20.8546,20.8289,20.8546,46400.0
2012-09-05 14:00:00,24.33,24.34,24.3,24.32,117200.0,20.8546,20.8632,20.8289,20.8461,117200.0
2012-09-05 14:05:00,24.32,24.33,24.31,24.32,66400.0,20.8461,20.8546,20.8375,20.8461,66400.0
2012-09-05 14:10:00,24.32,24.32,24.3,24.31,66800.0,20.8461,20.8461,20.8289,20.8375,66800.0
2012-09-05 14:15:00,24.31,24.34,24.31,24.34,54000.0,20.8375,20.8632,20.8375,20.8632,54000.0
2012-09-05 14:20:00,24.33,24.36,24.33,24.36,71200.0,20.8546,20.8803,20.8546,20.8803,71200.0
2012-09-05 14:25:00,24.35,24.37,24.35,24.37,46800.0,20.8718,20.8889,20.8718,20.8889,46800.0
2012-09-05 14:30:00,24.37,24.39,24.37,24.39,85600.0,20.8889,20.9061,20.8889,20.9061,85600.0
2012-09-05 14:35:00,24.38,24.39,24.38,24.38,76000.0,20.8975,20.9061,20.8975,20.8975,76000.0
2012-09-05 14:40:00,24.38,24.38,24.35,24.36,36400.0,20.8975,20.8975,20.8718,20.8803,36400.0
2012-09-05 14:45:00,24.36,24.36,24.35,24.36,49200.0,20.8803,20.8803,20.8718,20.8803,49200.0
2012-09-05 14:50:00,24.36,24.38,24.35,24.38,34000.0,20.8803,20.8975,20.8718,20.8975,34000.0
2012-09-05 14:55:00,24.38,24.38,24.36,24.36,49600.0,20.8975,20.8975,20.8803,20.8803,49600.0
2012-09-05 15:00:00,24.36,24.38,24.36,24.36,75200.0,20.8803,20.8975,20.8803,20.8803,75200.0
2012-09-05 15:05:00,24.36,24.36,24.34,24.36,71600.0,20.8803,20.8803,20.8632,20.8803,71600.0
2012-09-05 15:10:00,24.36,24.37,24.35,24.36,56000.0,20.8803,20.8889,20.8718,20.8803,56000.0
2012-09-05 15:15:00,24.36,24.37,24.34,24.37,94000.0,20.8803,20.8889,20.8632,20.8889,94000.0
2012-09-05 15:20:00,24.37,24.38,24.35,24.36,96400.0,20.8889,20.8975,20.8718,20.8803,96400.0
2012-09-05 15:25:00,24.36,24.37,24.36,24.36,149600.0,20.8803,20.8889,20.8803,20.8803,149600.0
2012-09-05 15:30:00,24.36,24.38,24.35,24.37,159600.0,20.8803,20.8975,20.8718,20.8889,159600.0
2012-09-05 15:35:00,24.37,24.37,24.35,24.35,184800.0,20.8889,20.8889,20.8718,20.8718,184800.0
2012-09-05 15:40:00,24.35,24.38,24.35,24.37,210400.0,20.8718,20.8975,20.8718,20.8889,210400.0
2012-09-05 15:45:00,24.37,24.37,24.35,24.35,215600.0,20.8889,20.8889,20.8718,20.8718,215600.0
2012-09-05 15:50:00,24.35,24.36,24.33,24.34,226400.0,20.8718,20.8803,20.8546,20.8632,226400.0
2012-09-05 15:55:00,24.35,24.37,24.34,24.35,450800.0,20.8718,20.8889,20.8632,20.8718,450800.0
2012-09-06 09:30:00,24.44,24.63,24.42,24.49,266400.0,20.9489,21.1118,20.9318,20.9918,266400.0
2012-09-06 09:35:00,24.49,24.52,24.41,24.45,110000.0,20.9918,21.0175,20.9232,20.9575,110000.0
2012-09-06 09:40:00,24.45,24.48,24.37,24.39,123600.0,20.9575,20.9832,20.8889,20.9061,123600.0
2012-09-06 09:45:00,24.38,24.46,24.37,24.45,131600.0,20.8975,20.9661,20.8889,20.9575,131600.0
2012-09-06 09:50:00,24.43,24.47,24.39,24.45,628800.0,20.9403,20.9746,20.9061,20.9575,628800.0
2012-09-06 09:55:00,24.45,24.51,24.43,24.43,145200.0,20.9575,21.0089,20.9403,20.9403,145200.0
2012-09-06 10:00:00,24.44,24.59,24.43,24.57,129600.0,20.9489,21.0775,20.9403,21.0603,129600.0
2012-09-06 10:05:00,24.58,24.64,24.57,24.64,113600.0,21.0689,21.1203,21.0603,21.1203,113600.0
2012-09-06 10:10:00,24.64,24.65,24.61,24.64,90400.0,21.1203,21.1289,21.0946,21.1203,90400.0
2012-09-06 10:15:00,24.64,24.69,24.64,24.68,148400.0,21.1203,21.1632,21.1203,21.1546,148400.0
2012-09-06 10:20:00,24.68,24.7,24.68,24.68,122400.0,21.1546,21.1718,21.1546,21.1546,122400.0
2012-09-06 10:25:00,24.68,24.71,24.65,24.65,106800.0,21.1546,21.1803,21.1289,21.1289,106800.0
2012-09-06 10:30:00,24.66,24.67,24.64,24.66,54400.0,21.1375,21.1461,21.1203,21.1375,54400.0
2012-09-06 10:35:00,24.66,24.69,24.66,24.67,173600.0,21.1375,21.1632,21.1375,21.1461,173600.0
2012-09-06 10:40:00,24.66,24.7,24.64,24.67,46800.0,21.1375,21.1718,21.1203,21.1461,46800.0
2012-09-06 10:45:00,24.67,24.68,24.64,24.67,44400.0,21.1461,21.1546,21.1203,21.1461,44400.0
2012-09-06 10:50:00,24.68,24.7,24.67,24.7,68000.0,21.1546,21.1718,21.1461,21.1718,68000.0
2012-09-06 10:55:00,24.71,24.74,24.69,24.72,92000.0,21.1803,21.2061,21.1632,21.1889,92000.0
2012-09-06 11:00:00,24.72,24.75,24.7,24.7,58000.0,21.1889,21.2146,21.1718,21.1718,58000.0
2012-09-06 11:05:00,24.7,24.72,24.69,24.7,47600.0,21.1718,21.1889,21.1632,21.1718,47600.0
2012-09-06 11:10:00,24.69,24.71,24.68,24.69,60000.0,21.1632,21.1803,21.1546,21.1632,60000.0
2012-09-06 11:15:00,24.69,24.72,24.69,24.71,60800.0,21.1632,21.1889,21.1632,21.1803,60800.0
2012-09-06 11:20:00,24.71,24.72,24.69,24.7,89600.0,21.1803,21.1889,21.1632,21.1718,89600.0
2012-09-06 11:25:00,24.7,24.73,24.69,24.73,62000.0,21.1718,21.1975,21.1632,21.1975,62000.0
2012-09-06 11:30:00,24.74,24.76,24.73,24.75,93200.0,21.2061,21.2232,21.1975,21.2146,93200.0
2012-09-06 11:35:00,24.74,24.8,24.73,24.76,81200.0,21.2061,21.2575,21.1975,21.2232,81200.0
2012-09-06 11:40:00,24.75,24.8,24.75,24.78,99200.0,21.2146,21.2575,21.2146,21.2403,99200.0
2012-09-06 11:45:00,24.78,24.79,24.77,24.77,29600.0,21.2403,21.2489,21.2318,21.2318,29600.0
2012-09-06 11:50:00,24.77,24.79,24.76,24.78,23600.0,21.2318,21.2489,21.2232,21.2403,23600.0
2012-09-06 11:55:00,24.79,24.82,24.79,24.8,90800.0,21.2489,21.2746,21.2489,21.2575,90800.0
2012-09-06 12:00:00,24.81,24.81,24.79,24.8,117600.0,21.2661,21.2661,21.2489,21.2575,117600.0
2012-09-06 12:05:00,24.79,24.81,24.79,24.8,46000.0,21.2489,21.2661,21.2489,21.2575,46000.0
2012-09-06 12:10:00,24.8,24.83,24.8,24.81,101200.0,21.2575,21.2832,21.2575,21.2661,101200.0
2012-09-06 12:15:00,24.81,24.84,24.81,24.83,88000.0,21.2661,21.2918,21.2661,21.2832,88000.0
2012-09-06 12:20:00,24.82,24.82,24.79,24.81,87600.0,21.2746,21.2746,21.2489,21.2661,87600.0
2012-09-06 12:25:00,24.8,24.81,24.79,24.8,58000.0,21.2575,21.2661,21.2489,21.2575,58000.0
2012-09-06 12:30:00,24.8,24.81,24.78,24.78,78000.0,21.2575,21.2661,21.2403,21.2403,78000.0
2012-09-06 12:35:00,24.78,24.79,24.77,24.78,45200.0,21.2403,21.2489,21.2318,21.2403,45200.0
2012-09-06 12:40:00,24.78,24.79,24.77,24.79,70400.0,21.2403,21.2489,21.2318,21.2489,70400.0
2012-09-06 12:45:00,24.8,24.82,24.79,24.82,68400.0,21.2575,21.2746,21.2489,21.2746,68400.0
2012-09-06 12:50:00,24.82,24.85,24.82,24.85,108000.0,21.2746,21.3003,21.2746,21.3003,108000.0
2012-09-06 12:55:00,24.85,24.85,24.84,24.85,50000.0,21.3003,21.3003,21.2918,21.3003,50000.0
2012-09-06 13:00:00,24.85,24.85,24.83,24.83,57600.0,21.3003,21.3003,21.2832,21.2832,57600.0
2012-09-06 13:05:00,24.84,24.84,24.81,24.83,118400.0,21.2918,21.2918,21.2661,21.2832,118400.0
2012-09-06 13:10:00,24.82,24.84,24.81,24.83,212800.0,21.2746,21.2918,21.2661,21.2832,212800.0
2012-09-06 13:15:00,24.83,24.84,24.82,24.82,60000.0,21.2832,21.2918,21.2746,21.2746,60000.0
2012-09-06 13:20:00,24.81,24.83,24.81,24.83,42800.0,21.2661,21.2832,21.2661,21.2832,42800.0
2012-09-06 13:25:00,24.83,24.83,24.82,24.83,66000.0,21.2832,21.2832,21.2746,21.2832,66000.0
2012-09-06 13:30:00,24.83,24.83,24.8,24.81,47200.0,21.2832,21.2832,21.2575,21.2661,47200.0
2012-09-06 13:35:00,24.8,24.83,24.8,24.82,62800.0,21.2575,21.2832,21.2575,21.2746,62800.0
2012-09-06 13:40:00,24.82,24.82,24.8,24.8,45200.0,21.2746,21.2746,21.2575,21.2575,45200.0
2012-09-06 13:45:00,24.8,24.82,24.8,24.81,63200.0,21.2575,21.2746,21.2575,21.2661,63200.0
2012-09-06 13:50:00,24.81,24.83,24.8,24.81,52000.0,21.2661,21.2832,21.2575,21.2661,52000.0
2012-09-06 13:55:00,24.81,24.82,24.81,24.81,47200.0,21.2661,21.2746,21.2661,21.2661,47200.0
2012-09-06 14:00:00,24.81,24.83,24.81,24.81,54000.0,21.2661,21.2832,21.2661,21.2661,54000.0
2012-09-06 14:05:00,24.81,24.81,24.78,24.79,82400.0,21.2661,21.2661,21.2403,21.2489,82400.0
2012-09-06 14:10:00,24.78,24.81,24.78,24.81,138000.0,21.2403,21.2661,21.2403,21.2661,138000.0
2012-09-06 14:15:00,24.82,24.85,24.81,24.85,113600.0,21.2746,21.3003,21.2661,21.3003,113600.0
2012-09-06 14:20:00,24.85,24.86,24.84,24.86,65200.0,21.3003,21.3089,21.2918,21.3089,65200.0
2012-09-06 14:25:00,24.86,24.86,24.84,24.86,91600.0,21.3089,21.3089,21.2918,21.3089,91600.0
2012-09-06 14:30:00,24.86,24.87,24.85,24.86,121200.0,21.3089,21.3175,21.3003,21.3089,121200.0
2012-09-06 14:35:00,24.85,24.86,24.83,24.84,82800.0,21.3003,21.3089,21.2832,21.2918,82800.0
2012-09-06 14:40:00,24.84,24.85,24.82,24.84,97600.0,21.2918,21.3003,21.2746,21.2918,97600.0
2012-09-06 14:45:00,24.84,24.84,24.82,24.84,94400.0,21.2918,21.2918,21.2746,21.2918,94400.0
2012-09-06 14:50:00,24.84,24.84,24.82,24.83,97200.0,21.2918,21.2918,21.2746,21.2832,97200.0
2012-09-06 14:55:00,24.83,24.83,24.78,24.79,103200.0,21.2832,21.2832,21.2403,21.2489,103200.0
2012-09-06 15:00:00,24.78,24.79,24.77,24.79,81600.0,21.2403,21.2489,21.2318,21.2489,81600.0
2012-09-06 15:05:00,24.79,24.79,24.77,24.77,78400.0,21.2489,21.2489,21.2318,21.2318,78400.0
2012-09-06 15:10:00,24.77,24.78,24.77,24.78,68400.0,21.2318,21.2403,21.2318,21.2403,68400.0
2012-09-06 15:15:00,24.78,24.82,24.78,24.81,159200.0,21.2403,21.2746,21.2403,21.2661,159200.0
2012-09-06 15:20:00,24.81,24.82,24.8,24.8,123200.0,21.2661,21.2746,21.2575,21.2575,123200.0
2012-09-06 15:25:00,24.8,24.82,24.79,24.82,103200.0,21.2575,21.2746,21.2489,21.2746,103200.0
2012-09-06 15:30:00,24.82,24.86,24.82,24.85,156800.0,21.2746,21.3089,21.2746,21.3003,156800.0
2012-09-06 15:35:00,24.85,24.87,24.85,24.86,170800.0,21.3003,21.3175,21.3003,21.3089,170800.0
2012-09-06 15:40:00,24.86,24.87,24.86,24.86,181200.0,21.3089,21.3175,21.3089,21.3089,181200.0
2012-09-06 15:45:00,24.86,24.89,24.85,24.87,282000.0,21.3089,21.3346,21.3003,21.3175,282000.0
2012-09-06 15:50:00,24.87,24.88,24.84,24.85,248800.0,21.3175,21.3261,21.2918,21.3003,248800.0
2012-09-06 15:55:00,24.85,24.88,24.84,24.86,415200.0,21.3003,21.3261,21.2918,21.3089,415200.0
2012-09-07 09:30:00,24.83,24.83,24.74,24.78,192000.0,21.2832,21.2832,21.2061,21.2403,192000.0
2012-09-07 09:35:00,24.78,24.83,24.77,24.82,212000.0,21.2403,21.2832,21.2318,21.2746,212000.0
2012-09-07 09:40:00,24.81,24.82,24.75,24.78,197200.0,21.2661,21.2746,21.2146,21.2403,197200.0
2012-09-07 09:45:00,24.78,24.82,24.78,24.79,169600.0,21.2403,21.2746,21.2403,21.2489,169600.0
2012-09-07 09:50:00,24.78,24.79,24.72,24.74,140400.0,21.2403,21.2489,21.1889,21.2061,140400.0
2012-09-07 09:55:00,24.75,24.81,24.74,24.81,122000.0,21.2146,21.2661,21.2061,21.2661,122000.0
2012-09-07 10:00:00,24.81,24.81,24.74,24.78,89600.0,21.2661,21.2661,21.2061,21.2403,89600.0
2012-09-07 10:05:00,24.79,24.8,24.77,24.8,96000.0,21.2489,21.2575,21.2318,21.2575,96000.0
2012-09-07 10:10:00,24.8,24.82,24.78,24.78,134800.0,21.2575,21.2746,21.2403,21.2403,134800.0
2012-09-07 10:15:00,24.78,24.82,24.78,24.82,176400.0,21.2403,21.2746,21.2403,21.2746,176400.0
2012-09-07 10:20:00,24.83,24.84,24.8,24.81,60000.0,21.2832,21.2918,21.2575,21.2661,60000.0
2012-09-07 10:25:00,24.81,24.85,24.8,24.82,76000.0,21.2661,21.3003,21.2575,21.2746,76000.0
2012-09-07 10:30:00,24.81,24.82,24.79,24.81,128000.0,21.2661,21.2746,21.2489,21.2661,128000.0
2012-09-07 10:35:00,24.81,24.85,24.8,24.81,98400.0,21.2661,21.3003,21.2575,21.2661,98400.0
2012-09-07 10:40:00,24.8,24.86,24.79,24.85,102000.0,21.2575,21.3089,21.2489,21.3003,102000.0
2012-09-07 10:45:00,24.85,24.89,24.85,24.85,128000.0,21.3003,21.3346,21.3003,21.3003,128000.0
2012-09-07 10:50:00,24.86,24.89,24.86,24.87,65600.0,21.3089,21.3346,21.3089,21.3175,65600.0
2012-09-07 10:55:00,24.87,24.91,24.86,24.91,125200.0,21.3175,21.3518,21.3089,21.3518,125200.0
2012-09-07 11:00:00,24.91,24.94,24.9,24.94,140000.0,21.3518,21.3775,21.3432,21.3775,140000.0
2012-09-07 11:05:00,24.93,24.93,24.91,24.91,68800.0,21.3689,21.3689,21.3518,21.3518,68800.0
2012-09-07 11:10:00,24.9,24.92,24.88,24.89,45200.0,21.3432,21.3603,21.3261,21.3346,45200.0
2012-09-07 11:15:00,24.89,24.89,24.84,24.84,56400.0,21.3346,21.3346,21.2918,21.2918,56400.0
2012-09-07 11:20:00,24.84,24.87,24.84,24.86,71600.0,21.2918,21.3175,21.2918,21.3089,71600.0
2012-09-07 11:25:00,24.86,24.87,24.84,24.84,40400.0,21.3089,21.3175,21.2918,21.2918,40400.0
2012-09-07 11:30:00,24.85,24.86,24.83,24.83,36800.0,21.3003,21.3089,21.2832,21.2832,36800.0
2012-09-07 11:35:00,24.83,24.84,24.77,24.78,136400.0,21.2832,21.2918,21.2318,21.2403,136400.0
2012-09-07 11:40:00,24.78,24.81,24.78,24.8,60000.0,21.2403,21.2661,21.2403,21.2575,60000.0
2012-09-07 11:45:00,24.81,24.82,24.81,24.81,32800.0,21.2661,21.2746,21.2661,21.2661,32800.0
2012-09-07 11:50:00,24.81,24.83,24.81,24.83,40000.0,21.2661,21.2832,21.2661,21.2832,40000.0
2012-09-07 11:55:00,24.83,24.84,24.83,24.83,31600.0,21.2832,21.2918,21.2832,21.2832,31600.0
2012-09-07 12:00:00,24.83,24.84,24.82,24.83,62000.0,21.2832,21.2918,21.2746,21.2832,62000.0
2012-09-07 12:05:00,24.83,24.83,24.82,24.83,28000.0,21.2832,21.2832,21.2746,21.2832,28000.0
2012-09-07 12:10:00,24.82,24.83,24.82,24.82,26000.0,21.2746,21.2832,21.2746,21.2746,26000.0
2012-09-07 12:15:00,24.82,24.82,24.81,24.81,28000.0,21.2746,21.2746,21.2661,21.2661,28000.0
2012-09-07 12:20:00,24.8,24.81,24.8,24.81,26800.0,21.2575,21.2661,21.2575,21.2661,26800.0
2012-09-07 12:25:00,24.8,24.81,24.79,24.79,33600.0,21.2575,21.2661,21.2489,21.2489,33600.0
2012-09-07 12:30:00,24.79,24.8,24.79,24.8,35200.0,21.2489,21.2575,21.2489,21.2575,35200.0
2012-09-07 12:35:00,24.8,24.8,24.79,24.8,32000.0,21.2575,21.2575,21.2489,21.2575,32000.0
2012-09-07 12:40:00,24.8,24.81,24.8,24.8,13600.0,21.2575,21.2661,21.2575,21.2575,13600.0
2012-09-07 12:45:00,24.8,24.83,24.8,24.83,48000.0,21.2575,21.2832,21.2575,21.2832,48000.0
2012-09-07 12:50:00,24.83,24.85,24.83,24.84,48800.0,21.2832,21.3003,21.2832,21.2918,48800.0
2012-09-07 12:55:00,24.84,24.85,24.84,24.84,38800.0,21.2918,21.3003,21.2918,21.2918,38800.0
2012-09-07 13:00:00,24.84,24.85,24.84,24.85,30400.0,21.2918,21.3003,21.2918,21.3003,30400.0
2012-09-07 13:05:00,24.84,24.85,24.83,24.83,24800.0,21.2918,21.3003,21.2832,21.2832,24800.0
2012-09-07 13:10:00,24.83,24.84,24.82,24.82,32000.0,21.2832,21.2918,21.2746,21.2746,32000.0
2012-09-07 13:15:00,24.82,24.82,24.8,24.82,32400.0,21.2746,21.2746,21.2575,21.2746,32400.0
2012-09-07 13:20:00,24.82,24.82,24.8,24.81,44000.0,21.2746,21.2746,21.2575,21.2661,44000.0
2012-09-07 13:25:00,24.81,24.81,24.79,24.81,62400.0,21.2661,21.2661,21.2489,21.2661,62400.0
2012-09-07 13:30:00,24.81,24.82,24.81,24.81,53600.0,21.2661,21.2746,21.2661,21.2661,53600.0
2012-09-07 13:35:00,24.81,24.81,24.78,24.79,134000.0,21.2661,21.2661,21.2403,21.2489,134000.0
2012-09-07 13:40:00,24.79,24.81,24.79,24.8,64800.0,21.2489,21.2661,21.2489,21.2575,64800.0
2012-09-07 13:45:00,24.81,24.82,24.8,24.81,26800.0,21.2661,21.2746,21.2575,21.2661,26800.0
2012-09-07 13:50:00,24.81,24.84,24.81,24.84,52000.0,21.2661,21.2918,21.2661,21.2918,52000.0
2012-09-07 13:55:00,24.84,24.84,24.82,24.82,86400.0,21.2918,21.2918,21.2746,21.2746,86400.0
2012-09-07 14:00:00,24.82,24.83,24.8,24.81,63600.0,21.2746,21.2832,21.2575,21.2661,63600.0
2012-09-07 14:05:00,24.81,24.82,24.8,24.81,43200.0,21.2661,21.2746,21.2575,21.2661,43200.0
2012-09-07 14:10:00,24.81,24.82,24.8,24.8,105600.0,21.2661,21.2746,21.2575,21.2575,105600.0
2012-09-07 14:15:00,24.8,24.83,24.8,24.83,95600.0,21.2575,21.2832,21.2575,21.2832,95600.0
2012-09-07 14:20:00,24.82,24.83,24.8,24.82,53200.0,21.2746,21.2832,21.2575,21.2746,53200.0
2012-09-07 14:25:00,24.82,24.82,24.8,24.81,38400.0,21.2746,21.2746,21.2575,21.2661,38400.0
2012-09-07 14:30:00,24.81,24.82,24.8,24.82,28000.0,21.2661,21.2746,21.2575,21.2746,28000.0
2012-09-07 14:35:00,24.82,24.82,24.81,24.82,47600.0,21.2746,21.2746,21.2661,21.2746,47600.0
2012-09-07 14:40:00,24.81,24.83,24.81,24.82,58400.0,21.2661,21.2832,21.2661,21.2746,58400.0
2012-09-07 14:45:00,24.82,24.83,24.81,24.82,42400.0,21.2746,21.2832,21.2661,21.2746,42400.0
2012-09-07 14:50:00,24.82,24.82,24.81,24.81,44800.0,21.2746,21.2746,21.2661,21.2661,44800.0
2012-09-07 14:55:00,24.81,24.81,24.81,24.81,50400.0,21.2661,21.2661,21.2661,21.2661,50400.0
2012-09-07 15:00:00,24.81,24.82,24.8,24.81,48000.0,21.2661,21.2746,21.2575,21.2661,48000.0
2012-09-07 15:05:00,24.81,24.83,24.81,24.82,76400.0,21.2661,21.2832,21.2661,21.2746,76400.0
2012-09-07 15:10:00,24.82,24.83,24.8,24.82,82400.0,21.2746,21.2832,21.2575,21.2746,82400.0
2012-09-07 15:15:00,24.82,24.83,24.81,24.82,96400.0,21.2746,21.2832,21.2661,21.2746,96400.0
2012-09-07 15:20:00,24.82,24.82,24.81,24.82,65200.0,21.2746,21.2746,21.2661,21.2746,65200.0
2012-09-07 15:25:00,24.82,24.82,24.81,24.82,58800.0,21.2746,21.2746,21.2661,21.2746,58800.0
2012-09-07 15:30:00,24.82,24.83,24.81,24.82,92400.0,21.2746,21.2832,21.2661,21.2746,92400.0
2012-09-07 15:35:00,24.82,24.82,24.81,24.82,87200.0,21.2746,21.2746,21.2661,21.2746,87200.0
2012-09-07 15:40:00,24.82,24.83,24.81,24.82,117200.0,21.2746,21.2832,21.2661,21.2746,117200.0
2012-09-07 15:45:00,24.82,24.84,24.81,24.84,161200.0,21.2746,21.2918,21.2661,21.2918,161200.0
2012-09-07 15:50:00,24.83,24.85,24.81,24.82,130000.0,21.2832,21.3003,21.2661,21.2746,130000.0
2012-09-07 15:55:00,24.82,24.83,24.8,24.83,251200.0,21.2746,21.2832,21.2575,21.2832,251200.0
2012-09-10 09:30:00,24.81,24.85,24.76,24.84,221600.0,21.2661,21.3003,21.2232,21.2918,221600.0
2012-09-10 09:35:00,24.84,24.86,24.82,24.84,78000.0,21.2918,21.3089,21.2746,21.2918,78000.0
2012-09-10 09:40:00,24.84,24.85,24.79,24.8,72000.0,21.2918,21.3003,21.2489,21.2575,72000.0
2012-09-10 09:45:00,24.81,24.86,24.8,24.83,56400.0,21.2661,21.3089,21.2575,21.2832,56400.0
2012-09-10 09:50:00,24.84,24.88,24.84,24.84,66000.0,21.2918,21.3261,21.2918,21.2918,66000.0
2012-09-10 09:55:00,24.83,24.91,24.83,24.9,112800.0,21.2832,21.3518,21.2832,21.3432,112800.0
2012-09-10 10:00:00,24.9,24.91,24.89,24.9,110400.0,21.3432,21.3518,21.3346,21.3432,110400.0
2012-09-10 10:05:00,24.9,24.92,24.86,24.9,110800.0,21.3432,21.3603,21.3089,21.3432,110800.0
2012-09-10 10:10:00,24.89,24.93,24.89,24.92,77200.0,21.3346,21.3689,21.3346,21.3603,77200.0
2012-09-10 10:15:00,24.92,25.0,24.92,24.99,198000.0,21.3603,21.4289,21.3603,21.4203,198000.0
2012-09-10 10:20:00,24.99,25.11,24.99,25.1,568800.0,21.4203,21.5232,21.4203,21.5146,568800.0
2012-09-10 10:25:00,25.09,25.1,25.05,25.07,107200.0,21.5061,21.5146,21.4718,21.4889,107200.0
2012-09-10 10:30:00,25.07,25.11,25.06,25.1,84800.0,21.4889,21.5232,21.4803,21.5146,84800.0
2012-09-10 10:35:00,25.1,25.11,25.09,25.09,124400.0,21.5146,21.5232,21.5061,21.5061,124400.0
2012-09-10 10:40:00,25.09,25.11,25.07,25.08,116800.0,21.5061,21.5232,21.4889,21.4975,116800.0
2012-09-10 10:45:00,25.08,25.08,25.04,25.06,114400.0,21.4975,21.4975,21.4632,21.4803,114400.0
2012-09-10 10:50:00,25.05,25.08,25.04,25.08,50800.0,21.4718,21.4975,21.4632,21.4975,50800.0
2012-09-10 10:55:00,25.07,25.09,25.06,25.07,65600.0,21.4889,21.5061,21.4803,21.4889,65600.0
2012-09-10 11:00:00,25.06,25.08,25.05,25.07,148000.0,21.4803,21.4975,21.4718,21.4889,148000.0
2012-09-10 11:05:00,25.07,25.07,25.01,25.03,93600.0,21.4889,21.4889,21.4375,21.4546,93600.0
2012-09-10 11:10:00,25.04,25.06,25.02,25.06,57200.0,21.4632,21.4803,21.4461,21.4803,57200.0
2012-09-10 11:15:00,25.06,25.08,25.06,25.07,85600.0,21.4803,21.4975,21.4803,21.4889,85600.0
2012-09-10 11:20:00,25.07,25.08,25.06,25.06,38800.0,21.4889,21.4975,21.4803,21.4803,38800.0
2012-09-10 11:25:00,25.06,25.07,25.04,25.07,62400.0,21.4803,21.4889,21.4632,21.4889,62400.0
2012-09-10 11:30:00,25.07,25.08,25.06,25.07,55600.0,21.4889,21.4975,21.4803,21.4889,55600.0
2012-09-10 11:35:00,25.07,25.08,25.06,25.08,58400.0,21.4889,21.4975,21.4803,21.4975,58400.0
2012-09-10 11:40:00,25.08,25.09,25.06,25.09,43600.0,21.4975,21.5061,21.4803,21.5061,43600.0
2012-09-10 11:45:00,25.09,25.1,25.09,25.09,49600.0,21.5061,21.5146,21.5061,21.5061,49600.0
2012-09-10 11:50:00,25.09,25.11,25.09,25.1,34000.0,21.5061,21.5232,21.5061,21.5146,34000.0
2012-09-10 11:55:00,25.09,25.13,25.09,25.13,71200.0,21.5061,21.5403,21.5061,21.5403,71200.0
2012-09-10 12:00:00,25.12,25.12,25.11,25.11,46800.0,21.5318,21.5318,21.5232,21.5232,46800.0
2012-09-10 12:05:00,25.11,25.11,25.1,25.11,51600.0,21.5232,21.5232,21.5146,21.5232,51600.0
2012-09-10 12:10:00,25.11,25.11,25.1,25.11,77200.0,21.5232,21.5232,21.5146,21.5232,77200.0
2012-09-10 12:15:00,25.11,25.12,25.1,25.11,54800.0,21.5232,21.5318,21.5146,21.5232,54800.0
2012-09-10 12:20:00,25.1,25.12,25.09,25.09,54000.0,21.5146,21.5318,21.5061,21.5061,54000.0
2012-09-10 12:25:00,25.1,25.1,25.08,25.08,57600.0,21.5146,21.5146,21.4975,21.4975,57600.0
2012-09-10 12:30:00,25.08,25.09,25.08,25.08,110000.0,21.4975,21.5061,21.4975,21.4975,110000.0
2012-09-10 12:35:00,25.08,25.09,25.08,25.08,41200.0,21.4975,21.5061,21.4975,21.4975,41200.0
2012-09-10 12:40:00,25.09,25.11,25.08,25.1,99600.0,21.5061,21.5232,21.4975,21.5146,99600.0
2012-09-10 12:45:00,25.11,25.15,25.1,25.15,90400.0,21.5232,21.5575,21.5146,21.5575,90400.0
2012-09-10 12:50:00,25.15,25.17,25.14,25.15,90800.0,21.5575,21.5746,21.5489,21.5575,90800.0
2012-09-10 12:55:00,25.15,25.17,25.15,25.15,52800.0,21.5575,21.5746,21.5575,21.5575,52800.0
2012-09-10 13:00:00,25.16,25.16,25.14,25.15,73200.0,21.5661,21.5661,21.5489,21.5575,73200.0
2012-09-10 13:05:00,25.15,25.17,25.15,25.16,86000.0,21.5575,21.5746,21.5575,21.5661,86000.0
2012-09-10 13:10:00,25.16,25.19,25.16,25.19,64800.0,21.5661,21.5918,21.5661,21.5918,64800.0
2012-09-10 13:15:00,25.19,25.2,25.18,25.19,138000.0,21.5918,21.6003,21.5832,21.5918,138000.0
2012-09-10 13:20:00,25.19,25.19,25.18,25.19,86000.0,21.5918,21.5918,21.5832,21.5918,86000.0
2012-09-10 13:25:00,25.19,25.21,25.18,25.21,96800.0,21.5918,21.6089,21.5832,21.6089,96800.0
2012-09-10 13:30:00,25.21,25.23,25.18,25.19,159600.0,21.6089,21.6261,21.5832,21.5918,159600.0
2012-09-10 13:35:00,25.19,25.2,25.18,25.19,106000.0,21.5918,21.6003,21.5832,21.5918,106000.0
2012-09-10 13:40:00,25.19,25.2,25.18,25.18,82400.0,21.5918,21.6003,21.5832,21.5832,82400.0
2012-09-10 13:45:00,25.18,25.21,25.18,25.21,39200.0,21.5832,21.6089,21.5832,21.6089,39200.0
2012-09-10 13:50:00,25.21,25.22,25.21,25.21,52000.0,21.6089,21.6175,21.6089,21.6089,52000.0
2012-09-10 13:55:00,25.22,25.22,25.21,25.22,30400.0,21.6175,21.6175,21.6089,21.6175,30400.0
2012-09-10 14:00:00,25.22,25.22,25.2,25.2,87600.0,21.6175,21.6175,21.6003,21.6003,87600.0
2012-09-10 14:05:00,25.2,25.2,25.18,25.19,122800.0,21.6003,21.6003,21.5832,21.5918,122800.0
2012-09-10 14:10:00,25.19,25.19,25.18,25.18,137200.0,21.5918,21.5918,21.5832,21.5832,137200.0
2012-09-10 14:15:00,25.18,25.18,25.17,25.17,80400.0,21.5832,21.5832,21.5746,21.5746,80400.0
2012-09-10 14:20:00,25.17,25.18,25.17,25.17,132800.0,21.5746,21.5832,21.5746,21.5746,132800.0
2012-09-10 14:25:00,25.17,25.18,25.16,25.17,107200.0,21.5746,21.5832,21.5661,21.5746,107200.0
2012-09-10 14:30:00,25.17,25.17,25.16,25.16,96000.0,21.5746,21.5746,21.5661,21.5661,96000.0
2012-09-10 14:35:00,25.17,25.18,25.15,25.16,107600.0,21.5746,21.5832,21.5575,21.5661,107600.0
2012-09-10 14:40:00,25.16,25.17,25.15,25.16,61200.0,21.5661,21.5746,21.5575,21.5661,61200.0
2012-09-10 14:45:00,25.17,25.18,25.15,25.16,78400.0,21.5746,21.5832,21.5575,21.5661,78400.0
2012-09-10 14:50:00,25.16,25.17,25.15,25.16,87600.0,21.5661,21.5746,21.5575,21.5661,87600.0
2012-09-10 14:55:00,25.16,25.17,25.15,25.16,69600.0,21.5661,21.5746,21.5575,21.5661,69600.0
2012-09-10 15:00:00,25.16,25.16,25.14,25.14,105600.0,21.5661,21.5661,21.5489,21.5489,105600.0
2012-09-10 15:05:00,25.14,25.16,25.13,25.16,111200.0,21.5489,21.5661,21.5403,21.5661,111200.0
2012-09-10 15:10:00,25.16,25.16,25.14,25.14,83600.0,21.5661,21.5661,21.5489,21.5489,83600.0
2012-09-10 15:15:00,25.14,25.15,25.13,25.14,86800.0,21.5489,21.5575,21.5403,21.5489,86800.0
2012-09-10 15:20:00,25.14,25.16,25.13,25.15,131200.0,21.5489,21.5661,21.5403,21.5575,131200.0
2012-09-10 15:25:00,25.14,25.15,25.11,25.11,151200.0,21.5489,21.5575,21.5232,21.5232,151200.0
2012-09-10 15:30:00,25.11,25.12,25.08,25.08,114800.0,21.5232,21.5318,21.4975,21.4975,114800.0
2012-09-10 15:35:00,25.08,25.08,25.07,25.08,110000.0,21.4975,21.4975,21.4889,21.4975,110000.0
2012-09-10 15:40:00,25.08,25.09,25.06,25.07,150400.0,21.4975,21.5061,21.4803,21.4889,150400.0
2012-09-10 15:45:00,25.07,25.08,25.02,25.03,247600.0,21.4889,21.4975,21.4461,21.4546,247600.0
2012-09-10 15:50:00,25.03,25.04,25.02,25.04,356800.0,21.4546,21.4632,21.4461,21.4632,356800.0
2012-09-10 15:55:00,25.04,25.04,25.0,25.02,319200.0,21.4632,21.4632,21.4289,21.4461,319200.0
2012-09-11 09:30:00,24.86,24.9,24.83,24.88,232400.0,21.3089,21.3432,21.2832,21.3261,232400.0
2012-09-11 09:35:00,24.89,24.9,24.81,24.81,149600.0,21.3346,21.3432,21.2661,21.2661,149600.0
2012-09-11 09:40:00,24.81,24.82,24.78,24.82,193200.0,21.2661,21.2746,21.2403,21.2746,193200.0
2012-09-11 09:45:00,24.81,24.84,24.8,24.81,124800.0,21.2661,21.2918,21.2575,21.2661,124800.0
2012-09-11 09:50:00,24.83,24.93,24.83,24.91,157200.0,21.2832,21.3689,21.2832,21.3518,157200.0
2012-09-11 09:55:00,24.91,24.97,24.91,24.94,100000.0,21.3518,21.4032,21.3518,21.3775,100000.0
2012-09-11 10:00:00,24.94,24.94,24.86,24.86,95600.0,21.3775,21.3775,21.3089,21.3089,95600.0
2012-09-11 10:05:00,24.87,24.87,24.83,24.85,155200.0,21.3175,21.3175,21.2832,21.3003,155200.0
2012-09-11 10:10:00,24.84,24.86,24.83,24.85,84800.0,21.2918,21.3089,21.2832,21.3003,84800.0
2012-09-11 10:15:00,24.85,24.85,24.81,24.81,84000.0,21.3003,21.3003,21.2661,21.2661,84000.0
2012-09-11 10:20:00,24.81,24.84,24.81,24.82,93200.0,21.2661,21.2918,21.2661,21.2746,93200.0
2012-09-11 10:25:00,24.81,24.84,24.81,24.81,102400.0,21.2661,21.2918,21.2661,21.2661,102400.0
2012-09-11 10:30:00,24.81,24.82,24.79,24.82,88400.0,21.2661,21.2746,21.2489,21.2746,88400.0
2012-09-11 10:35:00,24.82,24.82,24.79,24.8,97200.0,21.2746,21.2746,21.2489,21.2575,97200.0
2012-09-11 10:40:00,24.8,24.82,24.78,24.81,234000.0,21.2575,21.2746,21.2403,21.2661,234000.0
2012-09-11 10:45:00,24.8,24.82,24.79,24.8,74800.0,21.2575,21.2746,21.2489,21.2575,74800.0
2012-09-11 10:50:00,24.8,24.81,24.78,24.79,79600.0,21.2575,21.2661,21.2403,21.2489,79600.0
2012-09-11 10:55:00,24.79,24.81,24.78,24.81,48000.0,21.2489,21.2661,21.2403,21.2661,48000.0
2012-09-11 11:00:00,24.81,24.85,24.81,24.85,95200.0,21.2661,21.3003,21.2661,21.3003,95200.0
2012-09-11 11:05:00,24.85,24.88,24.84,24.87,94000.0,21.3003,21.3261,21.2918,21.3175,94000.0
2012-09-11 11:10:00,24.86,24.87,24.85,24.86,80000.0,21.3089,21.3175,21.3003,21.3089,80000.0
2012-09-11 11:15:00,24.86,24.88,24.86,24.88,116400.0,21.3089,21.3261,21.3089,21.3261,116400.0
2012-09-11 11:20:00,24.88,24.88,24.86,24.88,422400.0,21.3261,21.3261,21.3089,21.3261,422400.0
2012-09-11 11:25:00,24.88,24.9,24.87,24.9,270400.0,21.3261,21.3432,21.3175,21.3432,270400.0
2012-09-11 11:30:00,24.9,24.94,24.88,24.94,384400.0,21.3432,21.3775,21.3261,21.3775,384400.0
2012-09-11 11:35:00,24.94,24.98,24.94,24.96,147600.0,21.3775,21.4118,21.3775,21.3946,147600.0
2012-09-11 11:40:00,24.96,24.97,24.94,24.97,99200.0,21.3946,21.4032,21.3775,21.4032,99200.0
2012-09-11 11:45:00,24.97,25.0,24.96,24.99,112400.0,21.4032,21.4289,21.3946,21.4203,112400.0
2012-09-11 11:50:00,24.99,25.0,24.97,24.97,83200.0,21.4203,21.4289,21.4032,21.4032,83200.0
2012-09-11 11:55:00,24.98,24.98,24.93,24.93,40000.0,21.4118,21.4118,21.3689,21.3689,40000.0
2012-09-11 12:00:00,24.93,24.95,24.93,24.95,43200.0,21.3689,21.3861,21.3689,21.3861,43200.0
2012-09-11 12:05:00,24.95,24.95,24.93,24.93,27200.0,21.3861,21.3861,21.3689,21.3689,27200.0
2012-09-11 12:10:00,24.93,24.94,24.92,24.92,150000.0,21.3689,21.3775,21.3603,21.3603,150000.0
2012-09-11 12:15:00,24.92,24.96,24.92,24.95,78000.0,21.3603,21.3946,21.3603,21.3861,78000.0
2012-09-11 12:20:00,24.95,24.97,24.95,24.95,33600.0,21.3861,21.4032,21.3861,21.3861,33600.0
2012-09-11 12:25:00,24.95,24.97,24.95,24.97,43200.0,21.3861,21.4032,21.3861,21.4032,43200.0
2012-09-11 12:30:00,24.97,24.97,24.95,24.96,63600.0,21.4032,21.4032,21.3861,21.3946,63600.0
2012-09-11 12:35:00,24.95,24.95,24.92,24.93,78000.0,21.3861,21.3861,21.3603,21.3689,78000.0
2012-09-11 12:40:00,24.93,24.93,24.92,24.93,40000.0,21.3689,21.3689,21.3603,21.3689,40000.0
2012-09-11 12:45:00,24.93,24.93,24.92,24.93,38800.0,21.3689,21.3689,21.3603,21.3689,38800.0
2012-09-11 12:50:00,24.93,24.94,24.93,24.94,86000.0,21.3689,21.3775,21.3689,21.3775,86000.0
2012-09-11 12:55:00,24.94,24.96,24.94,24.96,48400.0,21.3775,21.3946,21.3775,21.3946,48400.0
2012-09-11 13:00:00,24.95,24.97,24.95,24.97,93600.0,21.3861,21.4032,21.3861,21.4032,93600.0
2012-09-11 13:05:00,24.97,24.98,24.96,24.96,62000.0,21.4032,21.4118,21.3946,21.3946,62000.0
2012-09-11 13:10:00,24.97,24.98,24.96,24.98,110000.0,21.4032,21.4118,21.3946,21.4118,110000.0
2012-09-11 13:15:00,24.98,25.0,24.97,25.0,70400.0,21.4118,21.4289,21.4032,21.4289,70400.0
2012-09-11 13:20:00,25.0,25.0,24.96,24.96,76400.0,21.4289,21.4289,21.3946,21.3946,76400.0
2012-09-11 13:25:00,24.96,24.97,24.95,24.95,40000.0,21.3946,21.4032,21.3861,21.3861,40000.0
2012-09-11 13:30:00,24.95,24.95,24.92,24.92,82800.0,21.3861,21.3861,21.3603,21.3603,82800.0
2012-09-11 13:35:00,24.92,24.93,24.92,24.93,76800.0,21.3603,21.3689,21.3603,21.3689,76800.0
2012-09-11 13:40:00,24.93,24.94,24.93,24.94,37200.0,21.3689,21.3775,21.3689,21.3775,37200.0
2012-09-11 13:45:00,24.94,24.99,24.94,24.98,60000.0,21.3775,21.4203,21.3775,21.4118,60000.0
2012-09-11 13:50:00,24.98,25.0,24.98,25.0,86800.0,21.4118,21.4289,21.4118,21.4289,86800.0
2012-09-11 13:55:00,25.0,25.05,25.0,25.03,131600.0,21.4289,21.4718,21.4289,21.4546,131600.0
2012-09-11 14:00:00,25.03,25.05,25.03,25.04,78400.0,21.4546,21.4718,21.4546,21.4632,78400.0
2012-09-11 14:05:00,25.03,25.04,25.02,25.03,53200.0,21.4546,21.4632,21.4461,21.4546,53200.0
2012-09-11 14:10:00,25.02,25.03,24.99,24.99,68400.0,21.4461,21.4546,21.4203,21.4203,68400.0
2012-09-11 14:15:00,25.0,25.0,24.99,25.0,62800.0,21.4289,21.4289,21.4203,21.4289,62800.0
2012-09-11 14:20:00,25.0,25.0,24.99,25.0,54000.0,21.4289,21.4289,21.4203,21.4289,54000.0
2012-09-11 14:25:00,24.99,25.02,24.99,25.02,133600.0,21.4203,21.4461,21.4203,21.4461,133600.0
2012-09-11 14:30:00,25.02,25.02,25.0,25.01,52800.0,21.4461,21.4461,21.4289,21.4375,52800.0
2012-09-11 14:35:00,25.01,25.01,25.0,25.0,47200.0,21.4375,21.4375,21.4289,21.4289,47200.0
2012-09-11 14:40:00,25.0,25.0,24.97,24.97,180800.0,21.4289,21.4289,21.4032,21.4032,180800.0
2012-09-11 14:45:00,24.97,24.97,24.92,24.92,138800.0,21.4032,21.4032,21.3603,21.3603,138800.0
2012-09-11 14:50:00,24.92,24.96,24.9,24.96,214800.0,21.3603,21.3946,21.3432,21.3946,214800.0
2012-09-11 14:55:00,24.96,24.97,24.95,24.96,118000.0,21.3946,21.4032,21.3861,21.3946,118000.0
2012-09-11 15:00:00,24.96,24.96,24.93,24.93,62800.0,21.3946,21.3946,21.3689,21.3689,62800.0
2012-09-11 15:05:00,24.94,24.96,24.94,24.94,65600.0,21.3775,21.3946,21.3775,21.3775,65600.0
2012-09-11 15:10:00,24.95,24.96,24.95,24.96,51200.0,21.3861,21.3946,21.3861,21.3946,51200.0
2012-09-11 15:15:00,24.96,24.96,24.93,24.93,50000.0,21.3946,21.3946,21.3689,21.3689,50000.0
2012-09-11 15:20:00,24.92,24.93,24.9,24.9,342400.0,21.3603,21.3689,21.3432,21.3432,342400.0
2012-09-11 15:25:00,24.9,24.92,24.88,24.92,160800.0,21.3432,21.3603,21.3261,21.3603,160800.0
2012-09-11 15:30:00,24.92,24.95,24.92,24.94,121600.0,21.3603,21.3861,21.3603,21.3775,121600.0
2012-09-11 15:35:00,24.94,24.94,24.9,24.91,149600.0,21.3775,21.3775,21.3432,21.3518,149600.0
2012-09-11 15:40:00,24.91,24.96,24.91,24.95,151600.0,21.3518,21.3946,21.3518,21.3861,151600.0
2012-09-11 15:45:00,24.95,24.95,24.92,24.94,214400.0,21.3861,21.3861,21.3603,21.3775,214400.0
2012-09-11 15:50:00,24.94,24.94,24.92,24.93,185600.0,21.3775,21.3775,21.3603,21.3689,185600.0
2012-09-11 15:55:00,24.93,24.93,24.92,24.92,300000.0,21.3689,21.3689,21.3603,21.3603,300000.0
2012-09-12 09:30:00,24.96,25.1,24.92,25.03,153600.0,21.3946,21.5146,21.3603,21.4546,153600.0
2012-09-12 09:35:00,25.04,25.11,25.04,25.11,253200.0,21.4632,21.5232,21.4632,21.5232,253200.0
2012-09-12 09:40:00,25.11,25.12,25.02,25.06,46800.0,21.5232,21.5318,21.4461,21.4803,46800.0
2012-09-12 09:45:00,25.06,25.06,24.94,25.0,288800.0,21.4803,21.4803,21.3775,21.4289,288800.0
2012-09-12 09:50:00,25.0,25.0,24.94,24.96,84400.0,21.4289,21.4289,21.3775,21.3946,84400.0
2012-09-12 09:55:00,24.96,24.97,24.9,24.93,132000.0,21.3946,21.4032,21.3432,21.3689,132000.0
2012-09-12 10:00:00,24.93,25.0,24.93,24.95,94400.0,21.3689,21.4289,21.3689,21.3861,94400.0
2012-09-12 10:05:00,24.95,25.0,24.95,25.0,84000.0,21.3861,21.4289,21.3861,21.4289,84000.0
2012-09-12 10:10:00,24.99,25.0,24.97,24.97,56000.0,21.4203,21.4289,21.4032,21.4032,56000.0
2012-09-12 10:15:00,24.97,24.98,24.95,24.97,91200.0,21.4032,21.4118,21.3861,21.4032,91200.0
2012-09-12 10:20:00,24.98,24.98,24.94,24.96,161200.0,21.4118,21.4118,21.3775,21.3946,161200.0
2012-09-12 10:25:00,24.96,24.97,24.93,24.93,144400.0,21.3946,21.4032,21.3689,21.3689,144400.0
2012-09-12 10:30:00,24.94,24.95,24.93,24.95,75600.0,21.3775,21.3861,21.3689,21.3861,75600.0
2012-09-12 10:35:00,24.96,24.96,24.91,24.92,72000.0,21.3946,21.3946,21.3518,21.3603,72000.0
2012-09-12 10:40:00,24.92,24.92,24.89,24.89,266000.0,21.3603,21.3603,21.3346,21.3346,266000.0
2012-09-12 10:45:00,24.89,24.9,24.85,24.9,100800.0,21.3346,21.3432,21.3003,21.3432,100800.0
2012-09-12 10:50:00,24.9,24.91,24.89,24.89,41200.0,21.3432,21.3518,21.3346,21.3346,41200.0
2012-09-12 10:55:00,24.9,24.91,24.88,24.89,122000.0,21.3432,21.3518,21.3261,21.3346,122000.0
2012-09-12 11:00:00,24.89,24.94,24.89,24.92,109200.0,21.3346,21.3775,21.3346,21.3603,109200.0
2012-09-12 11:05:00,24.92,24.92,24.91,24.91,77600.0,21.3603,21.3603,21.3518,21.3518,77600.0
2012-09-12 11:10:00,24.91,24.94,24.9,24.93,45200.0,21.3518,21.3775,21.3432,21.3689,45200.0
2012-09-12 11:15:00,24.94,24.96,24.91,24.96,175600.0,21.3775,21.3946,21.3518,21.3946,175600.0
2012-09-12 11:20:00,24.97,24.99,24.97,24.98,42000.0,21.4032,21.4203,21.4032,21.4118,42000.0
2012-09-12 11:25:00,24.98,25.0,24.98,24.99,78800.0,21.4118,21.4289,21.4118,21.4203,78800.0
2012-09-12 11:30:00,24.99,25.04,24.99,25.03,70400.0,21.4203,21.4632,21.4203,21.4546,70400.0
2012-09-12 11:35:00,25.03,25.04,24.98,24.98,66000.0,21.4546,21.4632,21.4118,21.4118,66000.0
2012-09-12 11:40:00,24.98,25.0,24.98,25.0,354800.0,21.4118,21.4289,21.4118,21.4289,354800.0
2012-09-12 11:45:00,25.0,25.0,24.97,24.98,63200.0,21.4289,21.4289,21.4032,21.4118,63200.0
2012-09-12 11:50:00,24.98,24.99,24.97,24.97,39600.0,21.4118,21.4203,21.4032,21.4032,39600.0
2012-09-12 11:55:00,24.98,24.98,24.96,24.96,35600.0,21.4118,21.4118,21.3946,21.3946,35600.0
2012-09-12 12:00:00,24.97,24.99,24.97,24.97,22400.0,21.4032,21.4203,21.4032,21.4032,22400.0
2012-09-12 12:05:00,24.97,24.99,24.97,24.98,24400.0,21.4032,21.4203,21.4032,21.4118,24400.0
2012-09-12 12:10:00,24.99,25.0,24.98,24.98,31600.0,21.4203,21.4289,21.4118,21.4118,31600.0
2012-09-12 12:15:00,24.97,24.99,24.97,24.99,40800.0,21.4032,21.4203,21.4032,21.4203,40800.0
2012-09-12 12:20:00,24.99,25.0,24.98,25.0,42000.0,21.4203,21.4289,21.4118,21.4289,42000.0
2012-09-12 12:25:00,25.0,25.0,24.98,25.0,59600.0,21.4289,21.4289,21.4118,21.4289,59600.0
2012-09-12 12:30:00,25.0,25.01,24.98,25.0,100800.0,21.4289,21.4375,21.4118,21.4289,100800.0
2012-09-12 12:35:00,25.0,25.02,25.0,25.02,49600.0,21.4289,21.4461,21.4289,21.4461,49600.0
2012-09-12 12:40:00,25.02,25.02,25.0,25.01,45600.0,21.4461,21.4461,21.4289,21.4375,45600.0
2012-09-12 12:45:00,25.01,25.02,25.0,25.01,34800.0,21.4375,21.4461,21.4289,21.4375,34800.0
2012-09-12 12:50:00,25.02,25.02,25.0,25.02,30400.0,21.4461,21.4461,21.4289,21.4461,30400.0
2012-09-12 12:55:00,25.02,25.03,25.01,25.01,46800.0,21.4461,21.4546,21.4375,21.4375,46800.0
2012-09-12 13:00:00,25.02,25.03,25.01,25.02,44000.0,21.4461,21.4546,21.4375,21.4461,44000.0
2012-09-12 13:05:00,25.02,25.05,25.02,25.03,49200.0,21.4461,21.4718,21.4461,21.4546,49200.0
2012-09-12 13:10:00,25.02,25.04,25.02,25.03,56400.0,21.4461,21.4632,21.4461,21.4546,56400.0
2012-09-12 13:15:00,25.03,25.04,25.02,25.03,56400.0,21.4546,21.4632,21.4461,21.4546,56400.0
2012-09-12 13:20:00,25.03,25.03,25.01,25.02,108800.0,21.4546,21.4546,21.4375,21.4461,108800.0
2012-09-12 13:25:00,25.01,25.04,25.01,25.02,32000.0,21.4375,21.4632,21.4375,21.4461,32000.0
2012-09-12 13:30:00,25.03,25.05,25.01,25.04,83600.0,21.4546,21.4718,21.4375,21.4632,83600.0
2012-09-12 13:35:00,25.04,25.04,25.03,25.04,73200.0,21.4632,21.4632,21.4546,21.4632,73200.0
2012-09-12 13:40:00,25.04,25.06,25.02,25.03,103200.0,21.4632,21.4803,21.4461,21.4546,103200.0
2012-09-12 13:45:00,25.02,25.06,25.02,25.05,67200.0,21.4461,21.4803,21.4461,21.4718,67200.0
2012-09-12 13:50:00,25.05,25.07,25.04,25.06,104800.0,21.4718,21.4889,21.4632,21.4803,104800.0
2012-09-12 13:55:00,25.06,25.09,25.06,25.08,69600.0,21.4803,21.5061,21.4803,21.4975,69600.0
2012-09-12 14:00:00,25.08,25.1,25.08,25.1,89200.0,21.4975,21.5146,21.4975,21.5146,89200.0
2012-09-12 14:05:00,25.1,25.12,25.09,25.11,136000.0,21.5146,21.5318,21.5061,21.5232,136000.0
2012-09-12 14:10:00,25.11,25.13,25.11,25.13,115600.0,21.5232,21.5403,21.5232,21.5403,115600.0
2012-09-12 14:15:00,25.13,25.14,25.11,25.11,97200.0,21.5403,21.5489,21.5232,21.5232,97200.0
2012-09-12 14:20:00,25.11,25.16,25.11,25.16,190800.0,21.5232,21.5661,21.5232,21.5661,190800.0
2012-09-12 14:25:00,25.16,25.18,25.15,25.15,130000.0,21.5661,21.5832,21.5575,21.5575,130000.0
2012-09-12 14:30:00,25.15,25.17,25.15,25.16,89200.0,21.5575,21.5746,21.5575,21.5661,89200.0
2012-09-12 14:35:00,25.17,25.17,25.15,25.16,76000.0,21.5746,21.5746,21.5575,21.5661,76000.0
2012-09-12 14:40:00,25.16,25.18,25.15,25.17,111200.0,21.5661,21.5832,21.5575,21.5746,111200.0
2012-09-12 14:45:00,25.17,25.18,25.15,25.17,92000.0,21.5746,21.5832,21.5575,21.5746,92000.0
2012-09-12 14:50:00,25.17,25.19,25.15,25.18,176800.0,21.5746,21.5918,21.5575,21.5832,176800.0
2012-09-12 14:55:00,25.18,25.21,25.18,25.2,150400.0,21.5832,21.6089,21.5832,21.6003,150400.0
2012-09-12 15:00:00,25.2,25.21,25.15,25.16,234400.0,21.6003,21.6089,21.5575,21.5661,234400.0
2012-09-12 15:05:00,25.16,25.18,25.16,25.18,114000.0,21.5661,21.5832,21.5661,21.5832,114000.0
2012-09-12 15:10:00,25.18,25.18,25.12,25.15,216400.0,21.5832,21.5832,21.5318,21.5575,216400.0
2012-09-12 15:15:00,25.15,25.17,25.14,25.15,133200.0,21.5575,21.5746,21.5489,21.5575,133200.0
2012-09-12 15:20:00,25.15,25.16,25.15,25.16,98400.0,21.5575,21.5661,21.5575,21.5661,98400.0
2012-09-12 15:25:00,25.16,25.2,25.15,25.19,126000.0,21.5661,21.6003,21.5575,21.5918,126000.0
2012-09-12 15:30:00,25.19,25.2,25.17,25.18,160000.0,21.5918,21.6003,21.5746,21.5832,160000.0
2012-09-12 15:35:00,25.18,25.21,25.17,25.21,176400.0,21.5832,21.6089,21.5746,21.6089,176400.0
2012-09-12 15:40:00,25.21,25.23,25.21,25.22,177600.0,21.6089,21.6261,21.6089,21.6175,177600.0
2012-09-12 15:45:00,25.22,25.22,25.19,25.2,177200.0,21.6175,21.6175,21.5918,21.6003,177200.0
2012-09-12 15:50:00,25.21,25.21,25.19,25.2,205600.0,21.6089,21.6089,21.5918,21.6003,205600.0
2012-09-12 15:55:00,25.2,25.23,25.18,25.21,559200.0,21.6003,21.6261,21.5832,21.6089,559200.0
2012-09-13 09:30:00,24.84,24.89,24.76,24.81,489600.0,21.2918,21.3346,21.2232,21.2661,489600.0
2012-09-13 09:35:00,24.81,24.95,24.75,24.9,355600.0,21.2661,21.3861,21.2146,21.3432,355600.0
2012-09-13 09:40:00,24.9,24.93,24.8,24.84,172400.0,21.3432,21.3689,21.2575,21.2918,172400.0
2012-09-13 09:45:00,24.83,24.83,24.7,24.73,336000.0,21.2832,21.2832,21.1718,21.1975,336000.0
2012-09-13 09:50:00,24.74,24.76,24.64,24.65,463600.0,21.2061,21.2232,21.1203,21.1289,463600.0
2012-09-13 09:55:00,24.65,24.66,24.57,24.59,317600.0,21.1289,21.1375,21.0603,21.0775,317600.0
2012-09-13 10:00:00,24.59,24.68,24.57,24.67,202800.0,21.0775,21.1546,21.0603,21.1461,202800.0
2012-09-13 10:05:00,24.67,24.69,24.61,24.68,194800.0,21.1461,21.1632,21.0946,21.1546,194800.0
2012-09-13 10:10:00,24.68,24.7,24.65,24.69,159200.0,21.1546,21.1718,21.1289,21.1632,159200.0
2012-09-13 10:15:00,24.69,24.69,24.62,24.64,138400.0,21.1632,21.1632,21.1032,21.1203,138400.0
2012-09-13 10:20:00,24.64,24.64,24.61,24.63,130000.0,21.1203,21.1203,21.0946,21.1118,130000.0
2012-09-13 10:25:00,24.63,24.67,24.62,24.64,138800.0,21.1118,21.1461,21.1032,21.1203,138800.0
2012-09-13 10:30:00,24.64,24.69,24.64,24.68,138000.0,21.1203,21.1632,21.1203,21.1546,138000.0
2012-09-13 10:35:00,24.69,24.69,24.64,24.65,108000.0,21.1632,21.1632,21.1203,21.1289,108000.0
2012-09-13 10:40:00,24.65,24.72,24.65,24.71,146000.0,21.1289,21.1889,21.1289,21.1803,146000.0
2012-09-13 10:45:00,24.71,24.76,24.68,24.7,268800.0,21.1803,21.2232,21.1546,21.1718,268800.0
2012-09-13 10:50:00,24.71,24.73,24.67,24.73,132000.0,21.1803,21.1975,21.1461,21.1975,132000.0
2012-09-13 10:55:00,24.73,24.75,24.73,24.75,97200.0,21.1975,21.2146,21.1975,21.2146,97200.0
2012-09-13 11:00:00,24.75,24.75,24.73,24.73,177200.0,21.2146,21.2146,21.1975,21.1975,177200.0
2012-09-13 11:05:00,24.73,24.74,24.69,24.74,189200.0,21.1975,21.2061,21.1632,21.2061,189200.0
2012-09-13 11:10:00,24.74,24.75,24.71,24.73,148800.0,21.2061,21.2146,21.1803,21.1975,148800.0
2012-09-13 11:15:00,24.73,24.79,24.71,24.79,113200.0,21.1975,21.2489,21.1803,21.2489,113200.0
2012-09-13 11:20:00,24.78,24.79,24.76,24.77,87200.0,21.2403,21.2489,21.2232,21.2318,87200.0
2012-09-13 11:25:00,24.77,24.79,24.76,24.76,158000.0,21.2318,21.2489,21.2232,21.2232,158000.0
2012-09-13 11:30:00,24.77,24.78,24.74,24.76,93600.0,21.2318,21.2403,21.2061,21.2232,93600.0
2012-09-13 11:35:00,24.76,24.77,24.75,24.76,149600.0,21.2232,21.2318,21.2146,21.2232,149600.0
2012-09-13 11:40:00,24.76,24.77,24.75,24.76,104800.0,21.2232,21.2318,21.2146,21.2232,104800.0
2012-09-13 11:45:00,24.76,24.76,24.71,24.72,100000.0,21.2232,21.2232,21.1803,21.1889,100000.0
2012-09-13 11:50:00,24.72,24.73,24.7,24.7,68800.0,21.1889,21.1975,21.1718,21.1718,68800.0
2012-09-13 11:55:00,24.71,24.71,24.67,24.67,258000.0,21.1803,21.1803,21.1461,21.1461,258000.0
2012-09-13 12:00:00,24.67,24.67,24.65,24.65,179600.0,21.1461,21.1461,21.1289,21.1289,179600.0
2012-09-13 12:05:00,24.65,24.67,24.64,24.65,152400.0,21.1289,21.1461,21.1203,21.1289,152400.0
2012-09-13 12:10:00,24.65,24.65,24.63,24.64,151200.0,21.1289,21.1289,21.1118,21.1203,151200.0
2012-09-13 12:15:00,24.63,24.64,24.61,24.62,116800.0,21.1118,21.1203,21.0946,21.1032,116800.0
2012-09-13 12:20:00,24.63,24.65,24.63,24.63,198800.0,21.1118,21.1289,21.1118,21.1118,198800.0
2012-09-13 12:25:00,24.63,24.67,24.63,24.67,184400.0,21.1118,21.1461,21.1118,21.1461,184400.0
2012-09-13 12:30:00,24.67,24.81,24.64,24.72,205600.0,21.1461,21.2661,21.1203,21.1889,205600.0
2012-09-13 12:35:00,24.71,24.73,24.66,24.66,360000.0,21.1803,21.1975,21.1375,21.1375,360000.0
2012-09-13 12:40:00,24.66,24.77,24.65,24.71,458800.0,21.1375,21.2318,21.1289,21.1803,458800.0
2012-09-13 12:45:00,24.7,24.72,24.65,24.71,133600.0,21.1718,21.1889,21.1289,21.1803,133600.0
2012-09-13 12:50:00,24.7,24.72,24.69,24.69,78000.0,21.1718,21.1889,21.1632,21.1632,78000.0
2012-09-13 12:55:00,24.68,24.69,24.66,24.68,145200.0,21.1546,21.1632,21.1375,21.1546,145200.0
2012-09-13 13:00:00,24.68,24.76,24.68,24.72,252800.0,21.1546,21.2232,21.1546,21.1889,252800.0
2012-09-13 13:05:00,24.73,24.75,24.7,24.73,215600.0,21.1975,21.2146,21.1718,21.1975,215600.0
2012-09-13 13:10:00,24.72,24.75,24.72,24.74,143200.0,21.1889,21.2146,21.1889,21.2061,143200.0
2012-09-13 13:15:00,24.75,24.81,24.74,24.78,176400.0,21.2146,21.2661,21.2061,21.2403,176400.0
2012-09-13 13:20:00,24.77,24.84,24.75,24.81,225200.0,21.2318,21.2918,21.2146,21.2661,225200.0
2012-09-13 13:25:00,24.81,24.84,24.78,24.81,222800.0,21.2661,21.2918,21.2403,21.2661,222800.0
2012-09-13 13:30:00,24.81,24.87,24.81,24.84,190400.0,21.2661,21.3175,21.2661,21.2918,190400.0
2012-09-13 13:35:00,24.84,24.84,24.81,24.83,118000.0,21.2918,21.2918,21.2661,21.2832,118000.0
2012-09-13 13:40:00,24.83,24.84,24.81,24.82,115600.0,21.2832,21.2918,21.2661,21.2746,115600.0
2012-09-13 13:45:00,24.82,24.84,24.81,24.82,152800.0,21.2746,21.2918,21.2661,21.2746,152800.0
2012-09-13 13:50:00,24.82,24.83,24.81,24.83,109600.0,21.2746,21.2832,21.2661,21.2832,109600.0
2012-09-13 13:55:00,24.83,24.84,24.82,24.82,106800.0,21.2832,21.2918,21.2746,21.2746,106800.0
2012-09-13 14:00:00,24.82,24.84,24.81,24.83,212400.0,21.2746,21.2918,21.2661,21.2832,212400.0
2012-09-13 14:05:00,24.83,24.83,24.82,24.82,133200.0,21.2832,21.2832,21.2746,21.2746,133200.0
2012-09-13 14:10:00,24.82,24.84,24.82,24.83,170800.0,21.2746,21.2918,21.2746,21.2832,170800.0
2012-09-13 14:15:00,24.83,24.83,24.82,24.83,96800.0,21.2832,21.2832,21.2746,21.2832,96800.0
2012-09-13 14:20:00,24.83,24.85,24.82,24.84,160800.0,21.2832,21.3003,21.2746,21.2918,160800.0
2012-09-13 14:25:00,24.84,24.91,24.84,24.9,229200.0,21.2918,21.3518,21.2918,21.3432,229200.0
2012-09-13 14:30:00,24.9,24.9,24.85,24.86,147200.0,21.3432,21.3432,21.3003,21.3089,147200.0
2012-09-13 14:35:00,24.86,24.88,24.84,24.84,255600.0,21.3089,21.3261,21.2918,21.2918,255600.0
2012-09-13 14:40:00,24.84,24.87,24.84,24.86,237600.0,21.2918,21.3175,21.2918,21.3089,237600.0
2012-09-13 14:45:00,24.86,24.89,24.86,24.88,156400.0,21.3089,21.3346,21.3089,21.3261,156400.0
2012-09-13 14:50:00,24.88,24.88,24.85,24.87,84400.0,21.3261,21.3261,21.3003,21.3175,84400.0
2012-09-13 14:55:00,24.88,24.88,24.83,24.84,148800.0,21.3261,21.3261,21.2832,21.2918,148800.0
2012-09-13 15:00:00,24.85,24.86,24.83,24.84,186000.0,21.3003,21.3089,21.2832,21.2918,186000.0
2012-09-13 15:05:00,24.84,24.87,24.82,24.83,180000.0,21.2918,21.3175,21.2746,21.2832,180000.0
2012-09-13 15:10:00,24.83,24.87,24.83,24.87,128800.0,21.2832,21.3175,21.2832,21.3175,128800.0
2012-09-13 15:15:00,24.87,24.87,24.81,24.81,142400.0,21.3175,21.3175,21.2661,21.2661,142400.0
2012-09-13 15:20:00,24.81,24.84,24.81,24.83,196000.0,21.2661,21.2918,21.2661,21.2832,196000.0
2012-09-13 15:25:00,24.84,24.84,24.8,24.8,282400.0,21.2918,21.2918,21.2575,21.2575,282400.0
2012-09-13 15:30:00,24.8,24.81,24.76,24.76,428800.0,21.2575,21.2661,21.2232,21.2232,428800.0
2012-09-13 15:35:00,24.76,24.79,24.76,24.79,363200.0,21.2232,21.2489,21.2232,21.2489,363200.0
2012-09-13 15:40:00,24.78,24.8,24.77,24.78,484800.0,21.2403,21.2575,21.2318,21.2403,484800.0
2012-09-13 15:45:00,24.79,24.79,24.73,24.78,389600.0,21.2489,21.2489,21.1975,21.2403,389600.0
2012-09-13 15:50:00,24.78,24.81,24.78,24.79,344400.0,21.2403,21.2661,21.2403,21.2489,344400.0
2012-09-13 15:55:00,24.79,24.8,24.75,24.8,444800.0,21.2489,21.2575,21.2146,21.2575,444800.0
2012-09-14 09:30:00,24.73,24.78,24.55,24.55,658800.0,21.1975,21.2403,21.0432,21.0432,658800.0
2012-09-14 09:35:00,24.55,24.61,24.43,24.45,506400.0,21.0432,21.0946,20.9403,20.9575,506400.0
2012-09-14 09:40:00,24.45,24.56,24.45,24.47,597600.0,20.9575,21.0518,20.9575,20.9746,597600.0
2012-09-14 09:45:00,24.47,24.55,24.46,24.54,188800.0,20.9746,21.0432,20.9661,21.0346,188800.0
2012-09-14 09:50:00,24.53,24.54,24.48,24.5,264000.0,21.0261,21.0346,20.9832,21.0003,264000.0
2012-09-14 09:55:00,24.5,24.55,24.46,24.49,216400.0,21.0003,21.0432,20.9661,20.9918,216400.0
2012-09-14 10:00:00,24.49,24.52,24.48,24.49,248800.0,20.9918,21.0175,20.9832,20.9918,248800.0
2012-09-14 10:05:00,24.49,24.52,24.49,24.5,307600.0,20.9918,21.0175,20.9918,21.0003,307600.0
2012-09-14 10:10:00,24.5,24.54,24.5,24.5,458000.0,21.0003,21.0346,21.0003,21.0003,458000.0
2012-09-14 10:15:00,24.5,24.53,24.49,24.51,461600.0,21.0003,21.0261,20.9918,21.0089,461600.0
2012-09-14 10:20:00,24.51,24.53,24.5,24.52,245200.0,21.0089,21.0261,21.0003,21.0175,245200.0
2012-09-14 10:25:00,24.52,24.53,24.41,24.42,442400.0,21.0175,21.0261,20.9232,20.9318,442400.0
2012-09-14 10:30:00,24.42,24.46,24.4,24.44,187600.0,20.9318,20.9661,20.9146,20.9489,187600.0
2012-09-14 10:35:00,24.45,24.46,24.42,24.44,238000.0,20.9575,20.9661,20.9318,20.9489,238000.0
2012-09-14 10:40:00,24.43,24.45,24.39,24.4,210400.0,20.9403,20.9575,20.9061,20.9146,210400.0
2012-09-14 10:45:00,24.4,24.41,24.37,24.39,249600.0,20.9146,20.9232,20.8889,20.9061,249600.0
2012-09-14 10:50:00,24.39,24.39,24.32,24.34,318400.0,20.9061,20.9061,20.8461,20.8632,318400.0
2012-09-14 10:55:00,24.34,24.36,24.33,24.34,167600.0,20.8632,20.8803,20.8546,20.8632,167600.0
2012-09-14 11:00:00,24.33,24.34,24.31,24.33,198800.0,20.8546,20.8632,20.8375,20.8546,198800.0
2012-09-14 11:05:00,24.33,24.34,24.32,24.33,188000.0,20.8546,20.8632,20.8461,20.8546,188000.0
2012-09-14 11:10:00,24.33,24.33,24.3,24.3,196000.0,20.8546,20.8546,20.8289,20.8289,196000.0
2012-09-14 11:15:00,24.3,24.3,24.28,24.29,202800.0,20.8289,20.8289,20.8118,20.8203,202800.0
2012-09-14 11:20:00,24.29,24.32,24.28,24.29,305200.0,20.8203,20.8461,20.8118,20.8203,305200.0
2012-09-14 11:25:00,24.29,24.31,24.27,24.29,254400.0,20.8203,20.8375,20.8032,20.8203,254400.0
2012-09-14 11:30:00,24.29,24.35,24.26,24.31,323600.0,20.8203,20.8718,20.7946,20.8375,323600.0
2012-09-14 11:35:00,24.31,24.34,24.31,24.32,186000.0,20.8375,20.8632,20.8375,20.8461,186000.0
2012-09-14 11:40:00,24.32,24.32,24.3,24.31,179200.0,20.8461,20.8461,20.8289,20.8375,179200.0
2012-09-14 11:45:00,24.31,24.31,24.24,24.25,314000.0,20.8375,20.8375,20.7775,20.7861,314000.0
2012-09-14 11:50:00,24.25,24.3,24.24,24.25,415600.0,20.7861,20.8289,20.7775,20.7861,415600.0
2012-09-14 11:55:00,24.25,24.27,24.23,24.24,459200.0,20.7861,20.8032,20.7689,20.7775,459200.0
2012-09-14 12:00:00,24.24,24.25,24.21,24.21,282400.0,20.7775,20.7861,20.7518,20.7518,282400.0
2012-09-14 12:05:00,24.21,24.21,24.18,24.18,391200.0,20.7518,20.7518,20.726,20.726,391200.0
2012-09-14 12:10:00,24.18,24.25,24.18,24.23,230400.0,20.726,20.7861,20.726,20.7689,230400.0
2012-09-14 12:15:00,24.23,24.25,24.2,24.2,270400.0,20.7689,20.7861,20.7432,20.7432,270400.0
2012-09-14 12:20:00,24.2,24.21,24.19,24.19,152000.0,20.7432,20.7518,20.7346,20.7346,152000.0
2012-09-14 12:25:00,24.19,24.2,24.18,24.19,198400.0,20.7346,20.7432,20.726,20.7346,198400.0
2012-09-14 12:30:00,24.19,24.25,24.19,24.24,146000.0,20.7346,20.7861,20.7346,20.7775,146000.0
2012-09-14 12:35:00,24.24,24.26,24.24,24.26,122000.0,20.7775,20.7946,20.7775,20.7946,122000.0
2012-09-14 12:40:00,24.26,24.27,24.24,24.24,184800.0,20.7946,20.8032,20.7775,20.7775,184800.0
2012-09-14 12:45:00,24.24,24.24,24.21,24.23,126800.0,20.7775,20.7775,20.7518,20.7689,126800.0
2012-09-14 12:50:00,24.23,24.23,24.21,24.21,178400.0,20.7689,20.7689,20.7518,20.7518,178400.0
2012-09-14 12:55:00,24.21,24.22,24.19,24.2,124800.0,20.7518,20.7603,20.7346,20.7432,124800.0
2012-09-14 13:00:00,24.2,24.24,24.2,24.21,101600.0,20.7432,20.7775,20.7432,20.7518,101600.0
2012-09-14 13:05:00,24.21,24.23,24.21,24.21,93200.0,20.7518,20.7689,20.7518,20.7518,93200.0
2012-09-14 13:10:00,24.21,24.22,24.2,24.2,100000.0,20.7518,20.7603,20.7432,20.7432,100000.0
2012-09-14 13:15:00,24.21,24.21,24.19,24.19,111200.0,20.7518,20.7518,20.7346,20.7346,111200.0
2012-09-14 13:20:00,24.18,24.18,24.13,24.15,272400.0,20.726,20.726,20.6832,20.7003,272400.0
2012-09-14 13:25:00,24.15,24.15,24.07,24.07,206400.0,20.7003,20.7003,20.6318,20.6318,206400.0
2012-09-14 13:30:00,24.08,24.09,24.05,24.05,223600.0,20.6403,20.6489,20.6146,20.6146,223600.0
2012-09-14 13:35:00,24.05,24.05,24.02,24.02,208000.0,20.6146,20.6146,20.5889,20.5889,208000.0
2012-09-14 13:40:00,24.02,24.1,24.02,24.1,315200.0,20.5889,20.6575,20.5889,20.6575,315200.0
2012-09-14 13:45:00,24.1,24.11,24.1,24.11,190000.0,20.6575,20.666,20.6575,20.666,190000.0
2012-09-14 13:50:00,24.11,24.14,24.11,24.13,165600.0,20.666,20.6918,20.666,20.6832,165600.0
2012-09-14 13:55:00,24.13,24.16,24.13,24.16,187600.0,20.6832,20.7089,20.6832,20.7089,187600.0
2012-09-14 14:00:00,24.16,24.2,24.16,24.2,166000.0,20.7089,20.7432,20.7089,20.7432,166000.0
2012-09-14 14:05:00,24.2,24.27,24.2,24.27,183200.0,20.7432,20.8032,20.7432,20.8032,183200.0
2012-09-14 14:10:00,24.27,24.33,24.25,24.33,204800.0,20.8032,20.8546,20.7861,20.8546,204800.0
2012-09-14 14:15:00,24.33,24.34,24.27,24.3,246800.0,20.8546,20.8632,20.8032,20.8289,246800.0
2012-09-14 14:20:00,24.3,24.34,24.27,24.33,160800.0,20.8289,20.8632,20.8032,20.8546,160800.0
2012-09-14 14:25:00,24.34,24.34,24.31,24.31,169200.0,20.8632,20.8632,20.8375,20.8375,169200.0
2012-09-14 14:30:00,24.32,24.33,24.28,24.31,151600.0,20.8461,20.8546,20.8118,20.8375,151600.0
2012-09-14 14:35:00,24.31,24.31,24.26,24.27,162800.0,20.8375,20.8375,20.7946,20.8032,162800.0
2012-09-14 14:40:00,24.26,24.26,24.22,24.23,177600.0,20.7946,20.7946,20.7603,20.7689,177600.0
2012-09-14 14:45:00,24.23,24.25,24.21,24.23,158800.0,20.7689,20.7861,20.7518,20.7689,158800.0
2012-09-14 14:50:00,24.23,24.24,24.19,24.22,220000.0,20.7689,20.7775,20.7346,20.7603,220000.0
2012-09-14 14:55:00,24.22,24.29,24.22,24.27,264800.0,20.7603,20.8203,20.7603,20.8032,264800.0
2012-09-14 15:00:00,24.27,24.27,24.21,24.23,248400.0,20.8032,20.8032,20.7518,20.7689,248400.0
2012-09-14 15:05:00,24.23,24.24,24.18,24.2,201200.0,20.7689,20.7775,20.726,20.7432,201200.0
2012-09-14 15:10:00,24.19,24.23,24.19,24.21,313200.0,20.7346,20.7689,20.7346,20.7518,313200.0
2012-09-14 15:15:00,24.21,24.21,24.15,24.16,241600.0,20.7518,20.7518,20.7003,20.7089,241600.0
2012-09-14 15:20:00,24.16,24.18,24.13,24.13,292400.0,20.7089,20.726,20.6832,20.6832,292400.0
2012-09-14 15:25:00,24.13,24.15,24.12,24.14,272000.0,20.6832,20.7003,20.6746,20.6918,272000.0
2012-09-14 15:30:00,24.14,24.15,24.13,24.15,353200.0,20.6918,20.7003,20.6832,20.7003,353200.0
2012-09-14 15:35:00,24.15,24.18,24.14,24.14,354800.0,20.7003,20.726,20.6918,20.6918,354800.0
2012-09-14 15:40:00,24.14,24.15,24.07,24.07,446800.0,20.6918,20.7003,20.6318,20.6318,446800.0
2012-09-14 15:45:00,24.08,24.08,23.97,24.02,1102800.0,20.6403,20.6403,20.546,20.5889,1102800.0
2012-09-14 15:50:00,24.02,24.11,24.02,24.1,587600.0,20.5889,20.666,20.5889,20.6575,587600.0
2012-09-14 15:55:00,24.1,24.17,24.1,24.16,865600.0,20.6575,20.7175,20.6575,20.7089,865600.0
2012-09-17 09:30:00,24.08,24.12,24.04,24.07,326400.0,20.6403,20.6746,20.606,20.6318,326400.0
2012-09-17 09:35:00,24.06,24.14,24.02,24.13,153200.0,20.6232,20.6918,20.5889,20.6832,153200.0
2012-09-17 09:40:00,24.14,24.29,24.14,24.28,258000.0,20.6918,20.8203,20.6918,20.8118,258000.0
2012-09-17 09:45:00,24.27,24.29,24.17,24.17,114400.0,20.8032,20.8203,20.7175,20.7175,114400.0
2012-09-17 09:50:00,24.17,24.22,24.16,24.21,78000.0,20.7175,20.7603,20.7089,20.7518,78000.0
2012-09-17 09:55:00,24.2,24.38,24.2,24.38,191200.0,20.7432,20.8975,20.7432,20.8975,191200.0
2012-09-17 10:00:00,24.38,24.42,24.34,24.36,206000.0,20.8975,20.9318,20.8632,20.8803,206000.0
2012-09-17 10:05:00,24.36,24.36,24.32,24.32,109200.0,20.8803,20.8803,20.8461,20.8461,109200.0
2012-09-17 10:10:00,24.32,24.37,24.31,24.33,165600.0,20.8461,20.8889,20.8375,20.8546,165600.0
2012-09-17 10:15:00,24.33,24.39,24.33,24.38,113600.0,20.8546,20.9061,20.8546,20.8975,113600.0
2012-09-17 10:20:00,24.38,24.39,24.34,24.38,86400.0,20.8975,20.9061,20.8632,20.8975,86400.0
2012-09-17 10:25:00,24.39,24.42,24.38,24.42,80400.0,20.9061,20.9318,20.8975,20.9318,80400.0
2012-09-17 10:30:00,24.42,24.46,24.41,24.45,116800.0,20.9318,20.9661,20.9232,20.9575,116800.0
2012-09-17 10:35:00,24.45,24.47,24.39,24.39,242400.0,20.9575,20.9746,20.9061,20.9061,242400.0
2012-09-17 10:40:00,24.4,24.43,24.38,24.43,105600.0,20.9146,20.9403,20.8975,20.9403,105600.0
2012-09-17 10:45:00,24.43,24.44,24.41,24.44,96000.0,20.9403,20.9489,20.9232,20.9489,96000.0
2012-09-17 10:50:00,24.44,24.46,24.42,24.45,288400.0,20.9489,20.9661,20.9318,20.9575,288400.0
2012-09-17 10:55:00,24.45,24.45,24.43,24.44,166800.0,20.9575,20.9575,20.9403,20.9489,166800.0
2012-09-17 11:00:00,24.44,24.48,24.43,24.45,122000.0,20.9489,20.9832,20.9403,20.9575,122000.0
2012-09-17 11:05:00,24.45,24.47,24.45,24.47,61200.0,20.9575,20.9746,20.9575,20.9746,61200.0
2012-09-17 11:10:00,24.47,24.5,24.45,24.48,124800.0,20.9746,21.0003,20.9575,20.9832,124800.0
2012-09-17 11:15:00,24.48,24.49,24.45,24.47,85600.0,20.9832,20.9918,20.9575,20.9746,85600.0
2012-09-17 11:20:00,24.46,24.47,24.44,24.45,103600.0,20.9661,20.9746,20.9489,20.9575,103600.0
2012-09-17 11:25:00,24.45,24.46,24.38,24.38,107200.0,20.9575,20.9661,20.8975,20.8975,107200.0
2012-09-17 11:30:00,24.38,24.41,24.35,24.38,151600.0,20.8975,20.9232,20.8718,20.8975,151600.0
2012-09-17 11:35:00,24.37,24.37,24.34,24.34,86400.0,20.8889,20.8889,20.8632,20.8632,86400.0
2012-09-17 11:40:00,24.35,24.36,24.3,24.32,241200.0,20.8718,20.8803,20.8289,20.8461,241200.0
2012-09-17 11:45:00,24.33,24.36,24.33,24.33,59200.0,20.8546,20.8803,20.8546,20.8546,59200.0
2012-09-17 11:50:00,24.33,24.34,24.3,24.3,90000.0,20.8546,20.8632,20.8289,20.8289,90000.0
2012-09-17 11:55:00,24.3,24.3,24.28,24.28,82400.0,20.8289,20.8289,20.8118,20.8118,82400.0
2012-09-17 12:00:00,24.28,24.33,24.27,24.33,58800.0,20.8118,20.8546,20.8032,20.8546,58800.0
2012-09-17 12:05:00,24.33,24.35,24.33,24.34,56800.0,20.8546,20.8718,20.8546,20.8632,56800.0
2012-09-17 12:10:00,24.34,24.34,24.32,24.32,48000.0,20.8632,20.8632,20.8461,20.8461,48000.0
2012-09-17 12:15:00,24.33,24.33,24.32,24.33,41600.0,20.8546,20.8546,20.8461,20.8546,41600.0
2012-09-17 12:20:00,24.33,24.35,24.33,24.34,22000.0,20.8546,20.8718,20.8546,20.8632,22000.0
2012-09-17 12:25:00,24.34,24.35,24.32,24.34,44000.0,20.8632,20.8718,20.8461,20.8632,44000.0
2012-09-17 12:30:00,24.34,24.34,24.31,24.31,32000.0,20.8632,20.8632,20.8375,20.8375,32000.0
2012-09-17 12:35:00,24.31,24.32,24.31,24.32,28800.0,20.8375,20.8461,20.8375,20.8461,28800.0
2012-09-17 12:40:00,24.32,24.35,24.32,24.33,39200.0,20.8461,20.8718,20.8461,20.8546,39200.0
2012-09-17 12:45:00,24.34,24.35,24.32,24.32,126800.0,20.8632,20.8718,20.8461,20.8461,126800.0
2012-09-17 12:50:00,24.32,24.33,24.31,24.32,22000.0,20.8461,20.8546,20.8375,20.8461,22000.0
2012-09-17 12:55:00,24.32,24.35,24.32,24.33,37200.0,20.8461,20.8718,20.8461,20.8546,37200.0
2012-09-17 13:00:00,24.32,24.34,24.32,24.32,35600.0,20.8461,20.8632,20.8461,20.8461,35600.0
2012-09-17 13:05:00,24.32,24.34,24.32,24.34,34400.0,20.8461,20.8632,20.8461,20.8632,34400.0
2012-09-17 13:10:00,24.34,24.35,24.33,24.34,54400.0,20.8632,20.8718,20.8546,20.8632,54400.0
2012-09-17 13:15:00,24.33,24.35,24.33,24.33,31200.0,20.8546,20.8718,20.8546,20.8546,31200.0
2012-09-17 13:20:00,24.34,24.36,24.34,24.36,23600.0,20.8632,20.8803,20.8632,20.8803,23600.0
2012-09-17 13:25:00,24.36,24.37,24.35,24.37,26400.0,20.8803,20.8889,20.8718,20.8889,26400.0
2012-09-17 13:30:00,24.37,24.37,24.36,24.37,25200.0,20.8889,20.8889,20.8803,20.8889,25200.0
2012-09-17 13:35:00,24.37,24.38,24.36,24.36,84000.0,20.8889,20.8975,20.8803,20.8803,84000.0
2012-09-17 13:40:00,24.36,24.36,24.34,24.34,58800.0,20.8803,20.8803,20.8632,20.8632,58800.0
2012-09-17 13:45:00,24.34,24.34,24.33,24.34,63600.0,20.8632,20.8632,20.8546,20.8632,63600.0
2012-09-17 13:50:00,24.34,24.37,24.34,24.37,76000.0,20.8632,20.8889,20.8632,20.8889,76000.0
2012-09-17 13:55:00,24.38,24.41,24.37,24.41,94400.0,20.8975,20.9232,20.8889,20.9232,94400.0
2012-09-17 14:00:00,24.4,24.41,24.38,24.38,103600.0,20.9146,20.9232,20.8975,20.8975,103600.0
2012-09-17 14:05:00,24.38,24.38,24.36,24.38,78000.0,20.8975,20.8975,20.8803,20.8975,78000.0
2012-09-17 14:10:00,24.38,24.39,24.37,24.39,59600.0,20.8975,20.9061,20.8889,20.9061,59600.0
2012-09-17 14:15:00,24.39,24.44,24.39,24.43,88400.0,20.9061,20.9489,20.9061,20.9403,88400.0
2012-09-17 14:20:00,24.43,24.44,24.41,24.42,97200.0,20.9403,20.9489,20.9232,20.9318,97200.0
2012-09-17 14:25:00,24.42,24.46,24.42,24.45,106000.0,20.9318,20.9661,20.9318,20.9575,106000.0
2012-09-17 14:30:00,24.45,24.45,24.41,24.41,136800.0,20.9575,20.9575,20.9232,20.9232,136800.0
2012-09-17 14:35:00,24.41,24.45,24.41,24.44,69600.0,20.9232,20.9575,20.9232,20.9489,69600.0
2012-09-17 14:40:00,24.44,24.46,24.43,24.46,139600.0,20.9489,20.9661,20.9403,20.9661,139600.0
2012-09-17 14:45:00,24.46,24.48,24.46,24.48,122000.0,20.9661,20.9832,20.9661,20.9832,122000.0
2012-09-17 14:50:00,24.48,24.5,24.48,24.5,95600.0,20.9832,21.0003,20.9832,21.0003,95600.0
2012-09-17 14:55:00,24.5,24.51,24.5,24.5,93200.0,21.0003,21.0089,21.0003,21.0003,93200.0
2012-09-17 15:00:00,24.5,24.52,24.48,24.48,110800.0,21.0003,21.0175,20.9832,20.9832,110800.0
2012-09-17 15:05:00,24.48,24.49,24.48,24.49,78400.0,20.9832,20.9918,20.9832,20.9918,78400.0
2012-09-17 15:10:00,24.49,24.5,24.48,24.5,74000.0,20.9918,21.0003,20.9832,21.0003,74000.0
2012-09-17 15:15:00,24.5,24.5,24.49,24.5,108800.0,21.0003,21.0003,20.9918,21.0003,108800.0
2012-09-17 15:20:00,24.49,24.5,24.47,24.48,185200.0,20.9918,21.0003,20.9746,20.9832,185200.0
2012-09-17 15:25:00,24.47,24.47,24.45,24.46,109600.0,20.9746,20.9746,20.9575,20.9661,109600.0
2012-09-17 15:30:00,24.46,24.47,24.44,24.46,226400.0,20.9661,20.9746,20.9489,20.9661,226400.0
2012-09-17 15:35:00,24.46,24.46,24.45,24.46,112800.0,20.9661,20.9661,20.9575,20.9661,112800.0
2012-09-17 15:40:00,24.45,24.47,24.45,24.45,170800.0,20.9575,20.9746,20.9575,20.9575,170800.0
2012-09-17 15:45:00,24.45,24.46,24.45,24.46,167600.0,20.9575,20.9661,20.9575,20.9661,167600.0
2012-09-17 15:50:00,24.46,24.48,24.45,24.47,228800.0,20.9661,20.9832,20.9575,20.9746,228800.0
2012-09-17 15:55:00,24.48,24.5,24.47,24.49,287600.0,20.9832,21.0003,20.9746,20.9918,287600.0
2012-09-18 09:30:00,24.43,24.48,24.32,24.38,341600.0,20.9403,20.9832,20.8461,20.8975,341600.0
2012-09-18 09:35:00,24.38,24.38,24.27,24.28,229200.0,20.8975,20.8975,20.8032,20.8118,229200.0
2012-09-18 09:40:00,24.27,24.43,24.27,24.41,315200.0,20.8032,20.9403,20.8032,20.9232,315200.0
2012-09-18 09:45:00,24.4,24.44,24.38,24.43,172400.0,20.9146,20.9489,20.8975,20.9403,172400.0
2012-09-18 09:50:00,24.43,24.49,24.43,24.47,224800.0,20.9403,20.9918,20.9403,20.9746,224800.0
2012-09-18 09:55:00,24.47,24.47,24.4,24.45,194400.0,20.9746,20.9746,20.9146,20.9575,194400.0
2012-09-18 10:00:00,24.46,24.48,24.4,24.41,230800.0,20.9661,20.9832,20.9146,20.9232,230800.0
2012-09-18 10:05:00,24.41,24.47,24.4,24.45,140000.0,20.9232,20.9746,20.9146,20.9575,140000.0
2012-09-18 10:10:00,24.45,24.46,24.41,24.43,86800.0,20.9575,20.9661,20.9232,20.9403,86800.0
2012-09-18 10:15:00,24.43,24.44,24.4,24.4,72400.0,20.9403,20.9489,20.9146,20.9146,72400.0
2012-09-18 10:20:00,24.41,24.42,24.38,24.4,94800.0,20.9232,20.9318,20.8975,20.9146,94800.0
2012-09-18 10:25:00,24.4,24.43,24.39,24.41,89200.0,20.9146,20.9403,20.9061,20.9232,89200.0
2012-09-18 10:30:00,24.41,24.45,24.41,24.43,97200.0,20.9232,20.9575,20.9232,20.9403,97200.0
2012-09-18 10:35:00,24.43,24.43,24.39,24.39,106400.0,20.9403,20.9403,20.9061,20.9061,106400.0
2012-09-18 10:40:00,24.39,24.39,24.36,24.36,50800.0,20.9061,20.9061,20.8803,20.8803,50800.0
2012-09-18 10:45:00,24.37,24.38,24.35,24.38,70000.0,20.8889,20.8975,20.8718,20.8975,70000.0
2012-09-18 10:50:00,24.39,24.4,24.37,24.37,111600.0,20.9061,20.9146,20.8889,20.8889,111600.0
2012-09-18 10:55:00,24.37,24.38,24.36,24.37,94400.0,20.8889,20.8975,20.8803,20.8889,94400.0
2012-09-18 11:00:00,24.38,24.42,24.38,24.42,141200.0,20.8975,20.9318,20.8975,20.9318,141200.0
2012-09-18 11:05:00,24.42,24.43,24.4,24.41,56000.0,20.9318,20.9403,20.9146,20.9232,56000.0
2012-09-18 11:10:00,24.42,24.43,24.4,24.41,56400.0,20.9318,20.9403,20.9146,20.9232,56400.0
2012-09-18 11:15:00,24.42,24.46,24.42,24.45,106000.0,20.9318,20.9661,20.9318,20.9575,106000.0
2012-09-18 11:20:00,24.45,24.47,24.45,24.46,78400.0,20.9575,20.9746,20.9575,20.9661,78400.0
2012-09-18 11:25:00,24.45,24.51,24.45,24.51,342800.0,20.9575,21.0089,20.9575,21.0089,342800.0
2012-09-18 11:30:00,24.5,24.51,24.49,24.5,266000.0,21.0003,21.0089,20.9918,21.0003,266000.0
2012-09-18 11:35:00,24.5,24.54,24.5,24.53,139200.0,21.0003,21.0346,21.0003,21.0261,139200.0
2012-09-18 11:40:00,24.53,24.54,24.53,24.53,96000.0,21.0261,21.0346,21.0261,21.0261,96000.0
2012-09-18 11:45:00,24.53,24.53,24.5,24.53,182000.0,21.0261,21.0261,21.0003,21.0261,182000.0
2012-09-18 11:50:00,24.53,24.53,24.52,24.53,202800.0,21.0261,21.0261,21.0175,21.0261,202800.0
2012-09-18 11:55:00,24.53,24.55,24.52,24.54,340000.0,21.0261,21.0432,21.0175,21.0346,340000.0
2012-09-18 12:00:00,24.54,24.54,24.53,24.53,98000.0,21.0346,21.0346,21.0261,21.0261,98000.0
2012-09-18 12:05:00,24.53,24.53,24.53,24.53,103600.0,21.0261,21.0261,21.0261,21.0261,103600.0
2012-09-18 12:10:00,24.53,24.53,24.52,24.53,254400.0,21.0261,21.0261,21.0175,21.0261,254400.0
2012-09-18 12:15:00,24.53,24.54,24.52,24.53,165600.0,21.0261,21.0346,21.0175,21.0261,165600.0
2012-09-18 12:20:00,24.53,24.54,24.53,24.53,80000.0,21.0261,21.0346,21.0261,21.0261,80000.0
2012-09-18 12:25:00,24.53,24.53,24.52,24.53,96400.0,21.0261,21.0261,21.0175,21.0261,96400.0
2012-09-18 12:30:00,24.53,24.53,24.5,24.5,158800.0,21.0261,21.0261,21.0003,21.0003,158800.0
2012-09-18 12:35:00,24.5,24.5,24.48,24.49,106000.0,21.0003,21.0003,20.9832,20.9918,106000.0
2012-09-18 12:40:00,24.49,24.53,24.48,24.53,238000.0,20.9918,21.0261,20.9832,21.0261,238000.0
2012-09-18 12:45:00,24.53,24.53,24.53,24.53,98800.0,21.0261,21.0261,21.0261,21.0261,98800.0
2012-09-18 12:50:00,24.53,24.53,24.53,24.53,122000.0,21.0261,21.0261,21.0261,21.0261,122000.0
2012-09-18 12:55:00,24.53,24.53,24.52,24.53,64000.0,21.0261,21.0261,21.0175,21.0261,64000.0
2012-09-18 13:00:00,24.53,24.53,24.52,24.53,116400.0,21.0261,21.0261,21.0175,21.0261,116400.0
2012-09-18 13:05:00,24.53,24.53,24.52,24.53,173200.0,21.0261,21.0261,21.0175,21.0261,173200.0
2012-09-18 13:10:00,24.53,24.53,24.52,24.53,61600.0,21.0261,21.0261,21.0175,21.0261,61600.0
2012-09-18 13:15:00,24.53,24.53,24.52,24.53,174400.0,21.0261,21.0261,21.0175,21.0261,174400.0
2012-09-18 13:20:00,24.53,24.53,24.53,24.53,60800.0,21.0261,21.0261,21.0261,21.0261,60800.0
2012-09-18 13:25:00,24.53,24.53,24.5,24.5,194400.0,21.0261,21.0261,21.0003,21.0003,194400.0
2012-09-18 13:30:00,24.5,24.5,24.48,24.48,178800.0,21.0003,21.0003,20.9832,20.9832,178800.0
2012-09-18 13:35:00,24.48,24.56,24.46,24.54,653600.0,20.9832,21.0518,20.9661,21.0346,653600.0
2012-09-18 13:40:00,24.55,24.55,24.49,24.49,116000.0,21.0432,21.0432,20.9918,20.9918,116000.0
2012-09-18 13:45:00,24.49,24.49,24.43,24.46,111200.0,20.9918,20.9918,20.9403,20.9661,111200.0
2012-09-18 13:50:00,24.45,24.45,24.42,24.43,116800.0,20.9575,20.9575,20.9318,20.9403,116800.0
2012-09-18 13:55:00,24.43,24.43,24.41,24.41,77200.0,20.9403,20.9403,20.9232,20.9232,77200.0
2012-09-18 14:00:00,24.41,24.43,24.41,24.42,100400.0,20.9232,20.9403,20.9232,20.9318,100400.0
2012-09-18 14:05:00,24.41,24.42,24.39,24.39,66400.0,20.9232,20.9318,20.9061,20.9061,66400.0
2012-09-18 14:10:00,24.39,24.41,24.37,24.41,88800.0,20.9061,20.9232,20.8889,20.9232,88800.0
2012-09-18 14:15:00,24.41,24.41,24.39,24.41,120000.0,20.9232,20.9232,20.9061,20.9232,120000.0
2012-09-18 14:20:00,24.41,24.43,24.4,24.4,64000.0,20.9232,20.9403,20.9146,20.9146,64000.0
2012-09-18 14:25:00,24.4,24.4,24.37,24.37,101200.0,20.9146,20.9146,20.8889,20.8889,101200.0
2012-09-18 14:30:00,24.37,24.39,24.35,24.35,180400.0,20.8889,20.9061,20.8718,20.8718,180400.0
2012-09-18 14:35:00,24.35,24.35,24.32,24.33,112400.0,20.8718,20.8718,20.8461,20.8546,112400.0
2012-09-18 14:40:00,24.33,24.33,24.29,24.29,168400.0,20.8546,20.8546,20.8203,20.8203,168400.0
2012-09-18 14:45:00,24.29,24.32,24.28,24.29,104400.0,20.8203,20.8461,20.8118,20.8203,104400.0
2012-09-18 14:50:00,24.29,24.3,24.27,24.3,92800.0,20.8203,20.8289,20.8032,20.8289,92800.0
2012-09-18 14:55:00,24.3,24.31,24.29,24.3,95600.0,20.8289,20.8375,20.8203,20.8289,95600.0
2012-09-18 15:00:00,24.3,24.34,24.29,24.34,117600.0,20.8289,20.8632,20.8203,20.8632,117600.0
2012-09-18 15:05:00,24.34,24.34,24.32,24.33,104400.0,20.8632,20.8632,20.8461,20.8546,104400.0
2012-09-18 15:10:00,24.33,24.34,24.31,24.34,128000.0,20.8546,20.8632,20.8375,20.8632,128000.0
2012-09-18 15:15:00,24.34,24.34,24.32,24.32,212800.0,20.8632,20.8632,20.8461,20.8461,212800.0
2012-09-18 15:20:00,24.32,24.32,24.29,24.29,291600.0,20.8461,20.8461,20.8203,20.8203,291600.0
2012-09-18 15:25:00,24.29,24.34,24.27,24.34,189200.0,20.8203,20.8632,20.8032,20.8632,189200.0
2012-09-18 15:30:00,24.34,24.42,24.33,24.41,233600.0,20.8632,20.9318,20.8546,20.9232,233600.0
2012-09-18 15:35:00,24.41,24.42,24.38,24.4,350400.0,20.9232,20.9318,20.8975,20.9146,350400.0
2012-09-18 15:40:00,24.39,24.41,24.38,24.39,339200.0,20.9061,20.9232,20.8975,20.9061,339200.0
2012-09-18 15:45:00,24.39,24.44,24.38,24.43,223200.0,20.9061,20.9489,20.8975,20.9403,223200.0
2012-09-18 15:50:00,24.43,24.45,24.42,24.45,267200.0,20.9403,20.9575,20.9318,20.9575,267200.0
2012-09-18 15:55:00,24.44,24.45,24.4,24.43,751600.0,20.9489,20.9575,20.9146,20.9403,751600.0
2012-09-19 09:30:00,25.05,25.12,24.96,25.04,1678000.0,21.4718,21.5318,21.3946,21.4632,1678000.0
2012-09-19 09:35:00,25.04,25.09,24.99,25.07,624800.0,21.4632,21.5061,21.4203,21.4889,624800.0
2012-09-19 09:40:00,25.09,25.13,24.9,24.91,909200.0,21.5061,21.5403,21.3432,21.3518,909200.0
2012-09-19 09:45:00,24.91,24.99,24.9,24.95,373200.0,21.3518,21.4203,21.3432,21.3861,373200.0
2012-09-19 09:50:00,24.95,24.97,24.88,24.92,434400.0,21.3861,21.4032,21.3261,21.3603,434400.0
2012-09-19 09:55:00,24.92,25.0,24.91,25.0,468800.0,21.3603,21.4289,21.3518,21.4289,468800.0
2012-09-19 10:00:00,25.0,25.1,24.95,25.1,622000.0,21.4289,21.5146,21.3861,21.5146,622000.0
2012-09-19 10:05:00,25.09,25.1,25.0,25.0,384400.0,21.5061,21.5146,21.4289,21.4289,384400.0
2012-09-19 10:10:00,25.01,25.06,25.01,25.02,190000.0,21.4375,21.4803,21.4375,21.4461,190000.0
2012-09-19 10:15:00,25.02,25.06,25.0,25.03,231600.0,21.4461,21.4803,21.4289,21.4546,231600.0
2012-09-19 10:20:00,25.03,25.03,24.98,24.99,362400.0,21.4546,21.4546,21.4118,21.4203,362400.0
2012-09-19 10:25:00,24.99,25.0,24.94,24.98,446400.0,21.4203,21.4289,21.3775,21.4118,446400.0
2012-09-19 10:30:00,24.98,24.98,24.79,24.83,586000.0,21.4118,21.4118,21.2489,21.2832,586000.0
2012-09-19 10:35:00,24.83,24.89,24.82,24.88,189200.0,21.2832,21.3346,21.2746,21.3261,189200.0
2012-09-19 10:40:00,24.88,24.88,24.8,24.8,222400.0,21.3261,21.3261,21.2575,21.2575,222400.0
2012-09-19 10:45:00,24.8,24.82,24.77,24.79,182400.0,21.2575,21.2746,21.2318,21.2489,182400.0
2012-09-19 10:50:00,24.79,24.83,24.77,24.79,178000.0,21.2489,21.2832,21.2318,21.2489,178000.0
2012-09-19 10:55:00,24.79,24.81,24.73,24.73,196800.0,21.2489,21.2661,21.1975,21.1975,196800.0
2012-09-19 11:00:00,24.73,24.73,24.67,24.69,320800.0,21.1975,21.1975,21.1461,21.1632,320800.0
2012-09-19 11:05:00,24.69,24.7,24.68,24.69,148000.0,21.1632,21.1718,21.1546,21.1632,148000.0
2012-09-19 11:10:00,24.69,24.7,24.66,24.69,157600.0,21.1632,21.1718,21.1375,21.1632,157600.0
2012-09-19 11:15:00,24.69,24.69,24.67,24.68,195200.0,21.1632,21.1632,21.1461,21.1546,195200.0
2012-09-19 11:20:00,24.67,24.68,24.65,24.66,159200.0,21.1461,21.1546,21.1289,21.1375,159200.0
2012-09-19 11:25:00,24.66,24.67,24.61,24.63,156400.0,21.1375,21.1461,21.0946,21.1118,156400.0
2012-09-19 11:30:00,24.63,24.64,24.58,24.6,228800.0,21.1118,21.1203,21.0689,21.0861,228800.0
2012-09-19 11:35:00,24.6,24.62,24.59,24.59,133200.0,21.0861,21.1032,21.0775,21.0775,133200.0
2012-09-19 11:40:00,24.59,24.65,24.59,24.62,141200.0,21.0775,21.1289,21.0775,21.1032,141200.0
2012-09-19 11:45:00,24.63,24.63,24.59,24.61,185600.0,21.1118,21.1118,21.0775,21.0946,185600.0
2012-09-19 11:50:00,24.6,24.62,24.57,24.57,224800.0,21.0861,21.1032,21.0603,21.0603,224800.0
2012-09-19 11:55:00,24.58,24.59,24.56,24.56,178800.0,21.0689,21.0775,21.0518,21.0518,178800.0
2012-09-19 12:00:00,24.56,24.61,24.55,24.6,123200.0,21.0518,21.0946,21.0432,21.0861,123200.0
2012-09-19 12:05:00,24.59,24.65,24.59,24.65,245600.0,21.0775,21.1289,21.0775,21.1289,245600.0
2012-09-19 12:10:00,24.65,24.69,24.64,24.66,132400.0,21.1289,21.1632,21.1203,21.1375,132400.0
2012-09-19 12:15:00,24.66,24.69,24.65,24.68,54800.0,21.1375,21.1632,21.1289,21.1546,54800.0
2012-09-19 12:20:00,24.69,24.7,24.65,24.67,71600.0,21.1632,21.1718,21.1289,21.1461,71600.0
2012-09-19 12:25:00,24.67,24.7,24.65,24.68,62400.0,21.1461,21.1718,21.1289,21.1546,62400.0
2012-09-19 12:30:00,24.69,24.71,24.68,24.7,71200.0,21.1632,21.1803,21.1546,21.1718,71200.0
2012-09-19 12:35:00,24.7,24.71,24.7,24.71,48400.0,21.1718,21.1803,21.1718,21.1803,48400.0
2012-09-19 12:40:00,24.7,24.72,24.7,24.71,46400.0,21.1718,21.1889,21.1718,21.1803,46400.0
2012-09-19 12:45:00,24.71,24.72,24.7,24.7,181200.0,21.1803,21.1889,21.1718,21.1718,181200.0
2012-09-19 12:50:00,24.71,24.72,24.68,24.71,64400.0,21.1803,21.1889,21.1546,21.1803,64400.0
2012-09-19 12:55:00,24.71,24.72,24.7,24.71,48800.0,21.1803,21.1889,21.1718,21.1803,48800.0
2012-09-19 13:00:00,24.71,24.73,24.69,24.69,104400.0,21.1803,21.1975,21.1632,21.1632,104400.0
2012-09-19 13:05:00,24.68,24.7,24.58,24.58,267200.0,21.1546,21.1718,21.0689,21.0689,267200.0
2012-09-19 13:10:00,24.59,24.61,24.57,24.59,186000.0,21.0775,21.0946,21.0603,21.0775,186000.0
2012-09-19 13:15:00,24.59,24.63,24.59,24.61,72400.0,21.0775,21.1118,21.0775,21.0946,72400.0
2012-09-19 13:20:00,24.61,24.63,24.61,24.63,41200.0,21.0946,21.1118,21.0946,21.1118,41200.0
2012-09-19 13:25:00,24.63,24.63,24.61,24.62,48800.0,21.1118,21.1118,21.0946,21.1032,48800.0
2012-09-19 13:30:00,24.62,24.64,24.61,24.63,172000.0,21.1032,21.1203,21.0946,21.1118,172000.0
2012-09-19 13:35:00,24.63,24.63,24.61,24.61,99600.0,21.1118,21.1118,21.0946,21.0946,99600.0
2012-09-19 13:40:00,24.61,24.62,24.61,24.62,51200.0,21.0946,21.1032,21.0946,21.1032,51200.0
2012-09-19 13:45:00,24.62,24.63,24.6,24.61,128800.0,21.1032,21.1118,21.0861,21.0946,128800.0
2012-09-19 13:50:00,24.61,24.63,24.59,24.62,125600.0,21.0946,21.1118,21.0775,21.1032,125600.0
2012-09-19 13:55:00,24.62,24.63,24.6,24.6,48000.0,21.1032,21.1118,21.0861,21.0861,48000.0
2012-09-19 14:00:00,24.61,24.62,24.6,24.61,137600.0,21.0946,21.1032,21.0861,21.0946,137600.0
2012-09-19 14:05:00,24.61,24.61,24.59,24.61,124000.0,21.0946,21.0946,21.0775,21.0946,124000.0
2012-09-19 14:10:00,24.61,24.63,24.61,24.62,81600.0,21.0946,21.1118,21.0946,21.1032,81600.0
2012-09-19 14:15:00,24.62,24.64,24.61,24.64,79600.0,21.1032,21.1203,21.0946,21.1203,79600.0
2012-09-19 14:20:00,24.64,24.65,24.63,24.65,50800.0,21.1203,21.1289,21.1118,21.1289,50800.0
2012-09-19 14:25:00,24.65,24.66,24.61,24.61,91600.0,21.1289,21.1375,21.0946,21.0946,91600.0
2012-09-19 14:30:00,24.61,24.63,24.6,24.61,236400.0,21.0946,21.1118,21.0861,21.0946,236400.0
2012-09-19 14:35:00,24.61,24.62,24.58,24.6,196000.0,21.0946,21.1032,21.0689,21.0861,196000.0
2012-09-19 14:40:00,24.6,24.6,24.56,24.58,184400.0,21.0861,21.0861,21.0518,21.0689,184400.0
2012-09-19 14:45:00,24.58,24.58,24.55,24.56,102400.0,21.0689,21.0689,21.0432,21.0518,102400.0
2012-09-19 14:50:00,24.56,24.56,24.52,24.53,89600.0,21.0518,21.0518,21.0175,21.0261,89600.0
2012-09-19 14:55:00,24.53,24.58,24.53,24.58,80000.0,21.0261,21.0689,21.0261,21.0689,80000.0
2012-09-19 15:00:00,24.58,24.58,24.54,24.56,102000.0,21.0689,21.0689,21.0346,21.0518,102000.0
2012-09-19 15:05:00,24.56,24.56,24.53,24.55,99600.0,21.0518,21.0518,21.0261,21.0432,99600.0
2012-09-19 15:10:00,24.55,24.56,24.55,24.55,63200.0,21.0432,21.0518,21.0432,21.0432,63200.0
2012-09-19 15:15:00,24.55,24.56,24.53,24.54,78800.0,21.0432,21.0518,21.0261,21.0346,78800.0
2012-09-19 15:20:00,24.54,24.55,24.52,24.52,94000.0,21.0346,21.0432,21.0175,21.0175,94000.0
2012-09-19 15:25:00,24.52,24.53,24.51,24.52,130400.0,21.0175,21.0261,21.0089,21.0175,130400.0
2012-09-19 15:30:00,24.52,24.52,24.48,24.49,213600.0,21.0175,21.0175,20.9832,20.9918,213600.0
2012-09-19 15:35:00,24.49,24.53,24.48,24.48,245200.0,20.9918,21.0261,20.9832,20.9832,245200.0
2012-09-19 15:40:00,24.49,24.5,24.47,24.49,181200.0,20.9918,21.0003,20.9746,20.9918,181200.0
2012-09-19 15:45:00,24.49,24.5,24.46,24.47,397600.0,20.9918,21.0003,20.9661,20.9746,397600.0
2012-09-19 15:50:00,24.47,24.48,24.44,24.46,285600.0,20.9746,20.9832,20.9489,20.9661,285600.0
2012-09-19 15:55:00,24.46,24.46,24.4,24.42,1102000.0,20.9661,20.9661,20.9146,20.9318,1102000.0
2012-09-20 09:30:00,24.55,24.6,24.38,24.39,851200.0,21.0432,21.0861,20.8975,20.9061,851200.0
2012-09-20 09:35:00,24.41,24.49,24.39,24.39,330800.0,20.9232,20.9918,20.9061,20.9061,330800.0
2012-09-20 09:40:00,24.4,24.42,24.25,24.25,340000.0,20.9146,20.9318,20.7861,20.7861,340000.0
2012-09-20 09:45:00,24.25,24.36,24.24,24.25,273200.0,20.7861,20.8803,20.7775,20.7861,273200.0
2012-09-20 09:50:00,24.25,24.29,24.21,24.21,195600.0,20.7861,20.8203,20.7518,20.7518,195600.0
2012-09-20 09:55:00,24.21,24.25,24.18,24.22,215600.0,20.7518,20.7861,20.726,20.7603,215600.0
2012-09-20 10:00:00,24.22,24.22,24.12,24.13,244400.0,20.7603,20.7603,20.6746,20.6832,244400.0
2012-09-20 10:05:00,24.13,24.18,24.1,24.16,301200.0,20.6832,20.726,20.6575,20.7089,301200.0
2012-09-20 10:10:00,24.17,24.3,24.17,24.3,354000.0,20.7175,20.8289,20.7175,20.8289,354000.0
2012-09-20 10:15:00,24.29,24.35,24.28,24.34,181600.0,20.8203,20.8718,20.8118,20.8632,181600.0
2012-09-20 10:20:00,24.35,24.35,24.3,24.32,130800.0,20.8718,20.8718,20.8289,20.8461,130800.0
2012-09-20 10:25:00,24.32,24.36,24.32,24.34,154800.0,20.8461,20.8803,20.8461,20.8632,154800.0
2012-09-20 10:30:00,24.35,24.35,24.33,24.34,255200.0,20.8718,20.8718,20.8546,20.8632,255200.0
2012-09-20 10:35:00,24.35,24.39,24.34,24.39,145200.0,20.8718,20.9061,20.8632,20.9061,145200.0
2012-09-20 10:40:00,24.39,24.42,24.37,24.42,134400.0,20.9061,20.9318,20.8889,20.9318,134400.0
2012-09-20 10:45:00,24.42,24.47,24.42,24.45,126800.0,20.9318,20.9746,20.9318,20.9575,126800.0
2012-09-20 10:50:00,24.45,24.45,24.42,24.43,128800.0,20.9575,20.9575,20.9318,20.9403,128800.0
2012-09-20 10:55:00,24.42,24.44,24.41,24.41,72400.0,20.9318,20.9489,20.9232,20.9232,72400.0
2012-09-20 11:00:00,24.41,24.43,24.36,24.36,141200.0,20.9232,20.9403,20.8803,20.8803,141200.0
2012-09-20 11:05:00,24.36,24.42,24.34,24.42,89600.0,20.8803,20.9318,20.8632,20.9318,89600.0
2012-09-20 11:10:00,24.43,24.43,24.34,24.36,236000.0,20.9403,20.9403,20.8632,20.8803,236000.0
2012-09-20 11:15:00,24.36,24.36,24.31,24.33,94400.0,20.8803,20.8803,20.8375,20.8546,94400.0
2012-09-20 11:20:00,24.33,24.33,24.28,24.31,121200.0,20.8546,20.8546,20.8118,20.8375,121200.0
2012-09-20 11:25:00,24.32,24.33,24.3,24.31,82800.0,20.8461,20.8546,20.8289,20.8375,82800.0
2012-09-20 11:30:00,24.32,24.33,24.3,24.33,61600.0,20.8461,20.8546,20.8289,20.8546,61600.0
2012-09-20 11:35:00,24.34,24.34,24.32,24.33,55200.0,20.8632,20.8632,20.8461,20.8546,55200.0
2012-09-20 11:40:00,24.33,24.35,24.32,24.35,59600.0,20.8546,20.8718,20.8461,20.8718,59600.0
2012-09-20 11:45:00,24.35,24.36,24.33,24.33,68000.0,20.8718,20.8803,20.8546,20.8546,68000.0
2012-09-20 11:50:00,24.33,24.34,24.33,24.34,39600.0,20.8546,20.8632,20.8546,20.8632,39600.0
2012-09-20 11:55:00,24.34,24.35,24.28,24.28,137600.0,20.8632,20.8718,20.8118,20.8118,137600.0
2012-09-20 12:00:00,24.29,24.33,24.29,24.33,64000.0,20.8203,20.8546,20.8203,20.8546,64000.0
2012-09-20 12:05:00,24.33,24.34,24.28,24.28,101200.0,20.8546,20.8632,20.8118,20.8118,101200.0
2012-09-20 12:10:00,24.27,24.29,24.27,24.28,63600.0,20.8032,20.8203,20.8032,20.8118,63600.0
2012-09-20 12:15:00,24.28,24.29,24.27,24.27,58800.0,20.8118,20.8203,20.8032,20.8032,58800.0
2012-09-20 12:20:00,24.27,24.29,24.27,24.27,73200.0,20.8032,20.8203,20.8032,20.8032,73200.0
2012-09-20 12:25:00,24.27,24.28,24.24,24.24,85600.0,20.8032,20.8118,20.7775,20.7775,85600.0
2012-09-20 12:30:00,24.25,24.25,24.21,24.22,180800.0,20.7861,20.7861,20.7518,20.7603,180800.0
2012-09-20 12:35:00,24.22,24.22,24.18,24.19,141600.0,20.7603,20.7603,20.726,20.7346,141600.0
2012-09-20 12:40:00,24.2,24.22,24.2,24.22,95600.0,20.7432,20.7603,20.7432,20.7603,95600.0
2012-09-20 12:45:00,24.23,24.25,24.22,24.24,63200.0,20.7689,20.7861,20.7603,20.7775,63200.0
2012-09-20 12:50:00,24.24,24.29,24.23,24.28,45200.0,20.7775,20.8203,20.7689,20.8118,45200.0
2012-09-20 12:55:00,24.29,24.29,24.27,24.29,42800.0,20.8203,20.8203,20.8032,20.8203,42800.0
2012-09-20 13:00:00,24.28,24.28,24.25,24.25,62000.0,20.8118,20.8118,20.7861,20.7861,62000.0
2012-09-20 13:05:00,24.25,24.26,24.23,24.25,105600.0,20.7861,20.7946,20.7689,20.7861,105600.0
2012-09-20 13:10:00,24.26,24.28,24.26,24.28,46400.0,20.7946,20.8118,20.7946,20.8118,46400.0
2012-09-20 13:15:00,24.29,24.29,24.26,24.27,57600.0,20.8203,20.8203,20.7946,20.8032,57600.0
2012-09-20 13:20:00,24.27,24.28,24.25,24.25,67600.0,20.8032,20.8118,20.7861,20.7861,67600.0
2012-09-20 13:25:00,24.25,24.28,24.25,24.27,69600.0,20.7861,20.8118,20.7861,20.8032,69600.0
2012-09-20 13:30:00,24.27,24.28,24.26,24.27,33200.0,20.8032,20.8118,20.7946,20.8032,33200.0
2012-09-20 13:35:00,24.27,24.3,24.27,24.28,55200.0,20.8032,20.8289,20.8032,20.8118,55200.0
2012-09-20 13:40:00,24.28,24.28,24.27,24.27,46800.0,20.8118,20.8118,20.8032,20.8032,46800.0
2012-09-20 13:45:00,24.27,24.28,24.26,24.26,38400.0,20.8032,20.8118,20.7946,20.7946,38400.0
2012-09-20 13:50:00,24.26,24.27,24.23,24.24,134800.0,20.7946,20.8032,20.7689,20.7775,134800.0
2012-09-20 13:55:00,24.24,24.25,24.22,24.24,66000.0,20.7775,20.7861,20.7603,20.7775,66000.0
2012-09-20 14:00:00,24.24,24.24,24.18,24.2,137200.0,20.7775,20.7775,20.726,20.7432,137200.0
2012-09-20 14:05:00,24.2,24.2,24.18,24.18,144000.0,20.7432,20.7432,20.726,20.726,144000.0
2012-09-20 14:10:00,24.18,24.2,24.16,24.17,232000.0,20.726,20.7432,20.7089,20.7175,232000.0
2012-09-20 14:15:00,24.17,24.17,24.15,24.15,119600.0,20.7175,20.7175,20.7003,20.7003,119600.0
2012-09-20 14:20:00,24.15,24.16,24.14,24.15,129600.0,20.7003,20.7089,20.6918,20.7003,129600.0
2012-09-20 14:25:00,24.15,24.18,24.15,24.17,102400.0,20.7003,20.726,20.7003,20.7175,102400.0
2012-09-20 14:30:00,24.17,24.2,24.16,24.2,74000.0,20.7175,20.7432,20.7089,20.7432,74000.0
2012-09-20 14:35:00,24.2,24.22,24.16,24.17,600800.0,20.7432,20.7603,20.7089,20.7175,600800.0
2012-09-20 14:40:00,24.17,24.18,24.17,24.17,122000.0,20.7175,20.726,20.7175,20.7175,122000.0
2012-09-20 14:45:00,24.17,24.18,24.16,24.16,202400.0,20.7175,20.726,20.7089,20.7089,202400.0
2012-09-20 14:50:00,24.15,24.16,24.14,24.14,82400.0,20.7003,20.7089,20.6918,20.6918,82400.0
2012-09-20 14:55:00,24.14,24.15,24.13,24.14,117200.0,20.6918,20.7003,20.6832,20.6918,117200.0
2012-09-20 15:00:00,24.14,24.17,24.13,24.15,116400.0,20.6918,20.7175,20.6832,20.7003,116400.0
2012-09-20 15:05:00,24.15,24.17,24.15,24.16,119200.0,20.7003,20.7175,20.7003,20.7089,119200.0
2012-09-20 15:10:00,24.17,24.18,24.16,24.17,84400.0,20.7175,20.726,20.7089,20.7175,84400.0
2012-09-20 15:15:00,24.18,24.21,24.18,24.2,130400.0,20.726,20.7518,20.726,20.7432,130400.0
2012-09-20 15:20:00,24.2,24.22,24.2,24.21,116400.0,20.7432,20.7603,20.7432,20.7518,116400.0
2012-09-20 15:25:00,24.21,24.21,24.18,24.2,92400.0,20.7518,20.7518,20.726,20.7432,92400.0
2012-09-20 15:30:00,24.2,24.22,24.2,24.2,135600.0,20.7432,20.7603,20.7432,20.7432,135600.0
2012-09-20 15:35:00,24.2,24.2,24.16,24.16,212000.0,20.7432,20.7432,20.7089,20.7089,212000.0
2012-09-20 15:40:00,24.16,24.17,24.14,24.17,186800.0,20.7089,20.7175,20.6918,20.7175,186800.0
2012-09-20 15:45:00,24.16,24.17,24.13,24.13,303200.0,20.7089,20.7175,20.6832,20.6832,303200.0
2012-09-20 15:50:00,24.13,24.16,24.13,24.14,320400.0,20.6832,20.7089,20.6832,20.6918,320400.0
2012-09-20 15:55:00,24.14,24.18,24.14,24.18,510400.0,20.6918,20.726,20.6918,20.726,510400.0
2012-09-21 09:30:00,24.39,24.39,24.2,24.28,1542400.0,20.9061,20.9061,20.7432,20.8118,1542400.0
2012-09-21 09:35:00,24.28,24.35,24.27,24.34,133200.0,20.8118,20.8718,20.8032,20.8632,133200.0
2012-09-21 09:40:00,24.34,24.34,24.24,24.24,199200.0,20.8632,20.8632,20.7775,20.7775,199200.0
2012-09-21 09:45:00,24.27,24.28,24.25,24.28,113600.0,20.8032,20.8118,20.7861,20.8118,113600.0
2012-09-21 09:50:00,24.27,24.29,24.19,24.19,151600.0,20.8032,20.8203,20.7346,20.7346,151600.0
2012-09-21 09:55:00,24.2,24.2,24.13,24.15,290400.0,20.7432,20.7432,20.6832,20.7003,290400.0
2012-09-21 10:00:00,24.14,24.16,24.11,24.14,206400.0,20.6918,20.7089,20.666,20.6918,206400.0
2012-09-21 10:05:00,24.14,24.26,24.14,24.24,441600.0,20.6918,20.7946,20.6918,20.7775,441600.0
2012-09-21 10:10:00,24.24,24.26,24.22,24.23,145600.0,20.7775,20.7946,20.7603,20.7689,145600.0
2012-09-21 10:15:00,24.23,24.25,24.22,24.23,211600.0,20.7689,20.7861,20.7603,20.7689,211600.0
2012-09-21 10:20:00,24.23,24.25,24.23,24.24,126800.0,20.7689,20.7861,20.7689,20.7775,126800.0
2012-09-21 10:25:00,24.24,24.24,24.23,24.23,76400.0,20.7775,20.7775,20.7689,20.7689,76400.0
2012-09-21 10:30:00,24.23,24.25,24.23,24.25,94800.0,20.7689,20.7861,20.7689,20.7861,94800.0
2012-09-21 10:35:00,24.25,24.28,24.24,24.27,176800.0,20.7861,20.8118,20.7775,20.8032,176800.0
2012-09-21 10:40:00,24.27,24.27,24.25,24.25,79600.0,20.8032,20.8032,20.7861,20.7861,79600.0
2012-09-21 10:45:00,24.25,24.27,24.25,24.25,74400.0,20.7861,20.8032,20.7861,20.7861,74400.0
2012-09-21 10:50:00,24.25,24.25,24.2,24.2,187600.0,20.7861,20.7861,20.7432,20.7432,187600.0
2012-09-21 10:55:00,24.2,24.22,24.18,24.19,81200.0,20.7432,20.7603,20.726,20.7346,81200.0
2012-09-21 11:00:00,24.19,24.22,24.18,24.2,56800.0,20.7346,20.7603,20.726,20.7432,56800.0
2012-09-21 11:05:00,24.2,24.22,24.2,24.21,46400.0,20.7432,20.7603,20.7432,20.7518,46400.0
2012-09-21 11:10:00,24.21,24.22,24.21,24.21,54000.0,20.7518,20.7603,20.7518,20.7518,54000.0
2012-09-21 11:15:00,24.21,24.24,24.19,24.19,215600.0,20.7518,20.7775,20.7346,20.7346,215600.0
2012-09-21 11:20:00,24.19,24.2,24.18,24.2,75200.0,20.7346,20.7432,20.726,20.7432,75200.0
2012-09-21 11:25:00,24.2,24.2,24.17,24.19,62000.0,20.7432,20.7432,20.7175,20.7346,62000.0
2012-09-21 11:30:00,24.18,24.2,24.16,24.18,82400.0,20.726,20.7432,20.7089,20.726,82400.0
2012-09-21 11:35:00,24.18,24.18,24.12,24.13,251200.0,20.726,20.726,20.6746,20.6832,251200.0
2012-09-21 11:40:00,24.13,24.16,24.12,24.16,62000.0,20.6832,20.7089,20.6746,20.7089,62000.0
2012-09-21 11:45:00,24.16,24.18,24.15,24.17,68000.0,20.7089,20.726,20.7003,20.7175,68000.0
2012-09-21 11:50:00,24.17,24.18,24.16,24.17,66400.0,20.7175,20.726,20.7089,20.7175,66400.0
2012-09-21 11:55:00,24.17,24.17,24.14,24.16,59200.0,20.7175,20.7175,20.6918,20.7089,59200.0
2012-09-21 12:00:00,24.16,24.18,24.16,24.18,58400.0,20.7089,20.726,20.7089,20.726,58400.0
2012-09-21 12:05:00,24.18,24.18,24.14,24.15,68800.0,20.726,20.726,20.6918,20.7003,68800.0
2012-09-21 12:10:00,24.15,24.16,24.14,24.15,34000.0,20.7003,20.7089,20.6918,20.7003,34000.0
2012-09-21 12:15:00,24.15,24.16,24.12,24.12,89200.0,20.7003,20.7089,20.6746,20.6746,89200.0
2012-09-21 12:20:00,24.12,24.15,24.12,24.14,118000.0,20.6746,20.7003,20.6746,20.6918,118000.0
2012-09-21 12:25:00,24.14,24.15,24.13,24.15,42400.0,20.6918,20.7003,20.6832,20.7003,42400.0
2012-09-21 12:30:00,24.15,24.17,24.14,24.16,48800.0,20.7003,20.7175,20.6918,20.7089,48800.0
2012-09-21 12:35:00,24.17,24.18,24.17,24.17,45200.0,20.7175,20.726,20.7175,20.7175,45200.0
2012-09-21 12:40:00,24.17,24.19,24.17,24.19,62000.0,20.7175,20.7346,20.7175,20.7346,62000.0
2012-09-21 12:45:00,24.19,24.19,24.17,24.18,52000.0,20.7346,20.7346,20.7175,20.726,52000.0
2012-09-21 12:50:00,24.18,24.18,24.16,24.16,63200.0,20.726,20.726,20.7089,20.7089,63200.0
2012-09-21 12:55:00,24.16,24.16,24.14,24.14,49600.0,20.7089,20.7089,20.6918,20.6918,49600.0
2012-09-21 13:00:00,24.14,24.14,24.12,24.13,57200.0,20.6918,20.6918,20.6746,20.6832,57200.0
2012-09-21 13:05:00,24.13,24.13,24.11,24.11,42800.0,20.6832,20.6832,20.666,20.666,42800.0
2012-09-21 13:10:00,24.11,24.13,24.09,24.09,104400.0,20.666,20.6832,20.6489,20.6489,104400.0
2012-09-21 13:15:00,24.09,24.11,24.09,24.1,46400.0,20.6489,20.666,20.6489,20.6575,46400.0
2012-09-21 13:20:00,24.1,24.1,24.08,24.09,77200.0,20.6575,20.6575,20.6403,20.6489,77200.0
2012-09-21 13:25:00,24.09,24.1,24.08,24.09,60800.0,20.6489,20.6575,20.6403,20.6489,60800.0
2012-09-21 13:30:00,24.1,24.1,24.09,24.1,37200.0,20.6575,20.6575,20.6489,20.6575,37200.0
2012-09-21 13:35:00,24.1,24.12,24.1,24.12,56000.0,20.6575,20.6746,20.6575,20.6746,56000.0
2012-09-21 13:40:00,24.11,24.14,24.11,24.13,56800.0,20.666,20.6918,20.666,20.6832,56800.0
2012-09-21 13:45:00,24.13,24.14,24.12,24.13,62800.0,20.6832,20.6918,20.6746,20.6832,62800.0
2012-09-21 13:50:00,24.13,24.15,24.13,24.14,66000.0,20.6832,20.7003,20.6832,20.6918,66000.0
2012-09-21 13:55:00,24.14,24.14,24.13,24.14,62800.0,20.6918,20.6918,20.6832,20.6918,62800.0
2012-09-21 14:00:00,24.14,24.14,24.12,24.13,108000.0,20.6918,20.6918,20.6746,20.6832,108000.0
2012-09-21 14:05:00,24.13,24.15,24.13,24.14,75200.0,20.6832,20.7003,20.6832,20.6918,75200.0
2012-09-21 14:10:00,24.14,24.14,24.13,24.13,59600.0,20.6918,20.6918,20.6832,20.6832,59600.0
2012-09-21 14:15:00,24.13,24.14,24.1,24.1,122800.0,20.6832,20.6918,20.6575,20.6575,122800.0
2012-09-21 14:20:00,24.1,24.11,24.06,24.07,128000.0,20.6575,20.666,20.6232,20.6318,128000.0
2012-09-21 14:25:00,24.07,24.08,24.06,24.08,159600.0,20.6318,20.6403,20.6232,20.6403,159600.0
2012-09-21 14:30:00,24.08,24.09,24.06,24.07,112000.0,20.6403,20.6489,20.6232,20.6318,112000.0
2012-09-21 14:35:00,24.07,24.07,24.05,24.06,56400.0,20.6318,20.6318,20.6146,20.6232,56400.0
2012-09-21 14:40:00,24.06,24.07,24.05,24.07,73600.0,20.6232,20.6318,20.6146,20.6318,73600.0
2012-09-21 14:45:00,24.07,24.08,24.07,24.07,123200.0,20.6318,20.6403,20.6318,20.6318,123200.0
2012-09-21 14:50:00,24.07,24.07,24.06,24.07,128800.0,20.6318,20.6318,20.6232,20.6318,128800.0
2012-09-21 14:55:00,24.07,24.08,24.06,24.07,102000.0,20.6318,20.6403,20.6232,20.6318,102000.0
2012-09-21 15:00:00,24.07,24.08,24.06,24.08,77600.0,20.6318,20.6403,20.6232,20.6403,77600.0
2012-09-21 15:05:00,24.08,24.11,24.08,24.11,121600.0,20.6403,20.666,20.6403,20.666,121600.0
2012-09-21 15:10:00,24.11,24.14,24.11,24.14,116400.0,20.666,20.6918,20.666,20.6918,116400.0
2012-09-21 15:15:00,24.14,24.15,24.13,24.15,147600.0,20.6918,20.7003,20.6832,20.7003,147600.0
2012-09-21 15:20:00,24.14,24.17,24.13,24.17,112800.0,20.6918,20.7175,20.6832,20.7175,112800.0
2012-09-21 15:25:00,24.17,24.18,24.15,24.16,139200.0,20.7175,20.726,20.7003,20.7089,139200.0
2012-09-21 15:30:00,24.16,24.17,24.15,24.15,165200.0,20.7089,20.7175,20.7003,20.7003,165200.0
2012-09-21 15:35:00,24.15,24.16,24.14,24.14,181600.0,20.7003,20.7089,20.6918,20.6918,181600.0
2012-09-21 15:40:00,24.14,24.16,24.14,24.15,236000.0,20.6918,20.7089,20.6918,20.7003,236000.0
2012-09-21 15:45:00,24.15,24.15,24.11,24.11,389600.0,20.7003,20.7003,20.666,20.666,389600.0
2012-09-21 15:50:00,24.11,24.14,24.09,24.09,385600.0,20.666,20.6918,20.6489,20.6489,385600.0
2012-09-21 15:55:00,24.09,24.13,24.09,24.13,619600.0,20.6489,20.6832,20.6489,20.6832,619600.0
2012-09-24 09:30:00,23.9,23.9,23.5,23.63,831600.0,20.486,20.486,20.1432,20.2546,831600.0
2012-09-24 09:35:00,23.65,23.8,23.64,23.8,356000.0,20.2718,20.4003,20.2632,20.4003,356000.0
2012-09-24 09:40:00,23.8,24.02,23.78,23.96,506000.0,20.4003,20.5889,20.3832,20.5375,506000.0
2012-09-24 09:45:00,23.96,24.01,23.86,23.89,356800.0,20.5375,20.5803,20.4518,20.4775,356800.0
2012-09-24 09:50:00,23.89,24.04,23.89,24.0,191600.0,20.4775,20.606,20.4775,20.5718,191600.0
2012-09-24 09:55:00,24.0,24.04,23.99,24.02,195200.0,20.5718,20.606,20.5632,20.5889,195200.0
2012-09-24 10:00:00,24.02,24.09,24.02,24.09,170000.0,20.5889,20.6489,20.5889,20.6489,170000.0
2012-09-24 10:05:00,24.08,24.08,23.99,24.0,174400.0,20.6403,20.6403,20.5632,20.5718,174400.0
2012-09-24 10:10:00,24.0,24.03,23.95,23.96,161200.0,20.5718,20.5975,20.5289,20.5375,161200.0
2012-09-24 10:15:00,23.96,23.97,23.91,23.95,122800.0,20.5375,20.546,20.4946,20.5289,122800.0
2012-09-24 10:20:00,23.95,23.96,23.91,23.92,123200.0,20.5289,20.5375,20.4946,20.5032,123200.0
2012-09-24 10:25:00,23.92,23.93,23.85,23.92,175600.0,20.5032,20.5118,20.4432,20.5032,175600.0
2012-09-24 10:30:00,23.91,23.95,23.88,23.9,215200.0,20.4946,20.5289,20.4689,20.486,215200.0
2012-09-24 10:35:00,23.9,23.95,23.88,23.94,119200.0,20.486,20.5289,20.4689,20.5203,119200.0
2012-09-24 10:40:00,23.94,23.95,23.91,23.93,112800.0,20.5203,20.5289,20.4946,20.5118,112800.0
2012-09-24 10:45:00,23.92,23.96,23.91,23.92,90400.0,20.5032,20.5375,20.4946,20.5032,90400.0
2012-09-24 10:50:00,23.91,23.95,23.91,23.95,107200.0,20.4946,20.5289,20.4946,20.5289,107200.0
2012-09-24 10:55:00,23.95,23.97,23.94,23.94,128400.0,20.5289,20.546,20.5203,20.5203,128400.0
2012-09-24 11:00:00,23.94,23.95,23.91,23.93,70000.0,20.5203,20.5289,20.4946,20.5118,70000.0
2012-09-24 11:05:00,23.92,23.93,23.87,23.89,208400.0,20.5032,20.5118,20.4603,20.4775,208400.0
2012-09-24 11:10:00,23.89,23.89,23.85,23.86,134400.0,20.4775,20.4775,20.4432,20.4518,134400.0
2012-09-24 11:15:00,23.87,23.89,23.85,23.88,85600.0,20.4603,20.4775,20.4432,20.4689,85600.0
2012-09-24 11:20:00,23.89,23.91,23.86,23.89,94000.0,20.4775,20.4946,20.4518,20.4775,94000.0
2012-09-24 11:25:00,23.89,23.91,23.86,23.86,110800.0,20.4775,20.4946,20.4518,20.4518,110800.0
2012-09-24 11:30:00,23.87,23.9,23.87,23.88,76400.0,20.4603,20.486,20.4603,20.4689,76400.0
2012-09-24 11:35:00,23.88,23.89,23.85,23.86,76000.0,20.4689,20.4775,20.4432,20.4518,76000.0
2012-09-24 11:40:00,23.85,23.86,23.83,23.84,179200.0,20.4432,20.4518,20.426,20.4346,179200.0
2012-09-24 11:45:00,23.84,23.86,23.84,23.86,50800.0,20.4346,20.4518,20.4346,20.4518,50800.0
2012-09-24 11:50:00,23.86,23.88,23.84,23.88,76000.0,20.4518,20.4689,20.4346,20.4689,76000.0
2012-09-24 11:55:00,23.88,23.9,23.88,23.9,33600.0,20.4689,20.486,20.4689,20.486,33600.0
2012-09-24 12:00:00,23.9,23.9,23.89,23.9,37600.0,20.486,20.486,20.4775,20.486,37600.0
2012-09-24 12:05:00,23.89,23.9,23.88,23.89,49200.0,20.4775,20.486,20.4689,20.4775,49200.0
2012-09-24 12:10:00,23.89,23.89,23.86,23.86,59200.0,20.4775,20.4775,20.4518,20.4518,59200.0
2012-09-24 12:15:00,23.87,23.89,23.86,23.88,48800.0,20.4603,20.4775,20.4518,20.4689,48800.0
2012-09-24 12:20:00,23.88,23.89,23.87,23.87,89600.0,20.4689,20.4775,20.4603,20.4603,89600.0
2012-09-24 12:25:00,23.87,23.88,23.85,23.85,45200.0,20.4603,20.4689,20.4432,20.4432,45200.0
2012-09-24 12:30:00,23.86,23.86,23.83,23.85,64800.0,20.4518,20.4518,20.426,20.4432,64800.0
2012-09-24 12:35:00,23.85,23.86,23.82,23.83,52400.0,20.4432,20.4518,20.4175,20.426,52400.0
2012-09-24 12:40:00,23.83,23.85,23.83,23.83,43200.0,20.426,20.4432,20.426,20.426,43200.0
2012-09-24 12:45:00,23.83,23.85,23.83,23.84,48000.0,20.426,20.4432,20.426,20.4346,48000.0
2012-09-24 12:50:00,23.84,23.87,23.83,23.85,252000.0,20.4346,20.4603,20.426,20.4432,252000.0
2012-09-24 12:55:00,23.85,23.85,23.81,23.83,116400.0,20.4432,20.4432,20.4089,20.426,116400.0
2012-09-24 13:00:00,23.83,23.86,23.83,23.86,130400.0,20.426,20.4518,20.426,20.4518,130400.0
2012-09-24 13:05:00,23.86,23.86,23.83,23.85,50000.0,20.4518,20.4518,20.426,20.4432,50000.0
2012-09-24 13:10:00,23.85,23.87,23.85,23.86,58800.0,20.4432,20.4603,20.4432,20.4518,58800.0
2012-09-24 13:15:00,23.86,23.86,23.84,23.85,62000.0,20.4518,20.4518,20.4346,20.4432,62000.0
2012-09-24 13:20:00,23.86,23.86,23.84,23.84,52800.0,20.4518,20.4518,20.4346,20.4346,52800.0
2012-09-24 13:25:00,23.84,23.85,23.83,23.83,80000.0,20.4346,20.4432,20.426,20.426,80000.0
2012-09-24 13:30:00,23.84,23.84,23.81,23.81,75600.0,20.4346,20.4346,20.4089,20.4089,75600.0
2012-09-24 13:35:00,23.82,23.84,23.82,23.84,50400.0,20.4175,20.4346,20.4175,20.4346,50400.0
2012-09-24 13:40:00,23.84,23.85,23.83,23.83,71600.0,20.4346,20.4432,20.426,20.426,71600.0
2012-09-24 13:45:00,23.83,23.84,23.82,23.83,60000.0,20.426,20.4346,20.4175,20.426,60000.0
2012-09-24 13:50:00,23.82,23.84,23.82,23.84,88000.0,20.4175,20.4346,20.4175,20.4346,88000.0
2012-09-24 13:55:00,23.84,23.84,23.82,23.83,80000.0,20.4346,20.4346,20.4175,20.426,80000.0
2012-09-24 14:00:00,23.83,23.84,23.83,23.83,77200.0,20.426,20.4346,20.426,20.426,77200.0
2012-09-24 14:05:00,23.83,23.85,23.83,23.85,64400.0,20.426,20.4432,20.426,20.4432,64400.0
2012-09-24 14:10:00,23.85,23.88,23.85,23.86,100000.0,20.4432,20.4689,20.4432,20.4518,100000.0
2012-09-24 14:15:00,23.86,23.87,23.85,23.87,51600.0,20.4518,20.4603,20.4432,20.4603,51600.0
2012-09-24 14:20:00,23.87,23.87,23.84,23.85,144400.0,20.4603,20.4603,20.4346,20.4432,144400.0
2012-09-24 14:25:00,23.85,23.86,23.83,23.85,98000.0,20.4432,20.4518,20.426,20.4432,98000.0
2012-09-24 14:30:00,23.85,23.86,23.85,23.85,74000.0,20.4432,20.4518,20.4432,20.4432,74000.0
2012-09-24 14:35:00,23.85,23.86,23.84,23.84,145600.0,20.4432,20.4518,20.4346,20.4346,145600.0
2012-09-24 14:40:00,23.84,23.85,23.84,23.84,114000.0,20.4346,20.4432,20.4346,20.4346,114000.0
2012-09-24 14:45:00,23.84,23.86,23.84,23.85,103200.0,20.4346,20.4518,20.4346,20.4432,103200.0
2012-09-24 14:50:00,23.85,23.89,23.84,23.87,95200.0,20.4432,20.4775,20.4346,20.4603,95200.0
2012-09-24 14:55:00,23.88,23.89,23.86,23.88,136400.0,20.4689,20.4775,20.4518,20.4689,136400.0
2012-09-24 15:00:00,23.88,23.9,23.87,23.87,104400.0,20.4689,20.486,20.4603,20.4603,104400.0
2012-09-24 15:05:00,23.87,23.89,23.86,23.87,168000.0,20.4603,20.4775,20.4518,20.4603,168000.0
2012-09-24 15:10:00,23.88,23.88,23.85,23.86,122000.0,20.4689,20.4689,20.4432,20.4518,122000.0
2012-09-24 15:15:00,23.86,23.86,23.85,23.86,118000.0,20.4518,20.4518,20.4432,20.4518,118000.0
2012-09-24 15:20:00,23.86,23.86,23.85,23.86,138800.0,20.4518,20.4518,20.4432,20.4518,138800.0
2012-09-24 15:25:00,23.86,23.87,23.84,23.85,156400.0,20.4518,20.4603,20.4346,20.4432,156400.0
2012-09-24 15:30:00,23.85,23.86,23.84,23.84,156000.0,20.4432,20.4518,20.4346,20.4346,156000.0
2012-09-24 15:35:00,23.84,23.85,23.83,23.85,196000.0,20.4346,20.4432,20.426,20.4432,196000.0
2012-09-24 15:40:00,23.85,23.86,23.84,23.84,290000.0,20.4432,20.4518,20.4346,20.4346,290000.0
2012-09-24 15:45:00,23.83,23.86,23.83,23.85,195200.0,20.426,20.4518,20.426,20.4432,195200.0
2012-09-24 15:50:00,23.85,23.85,23.83,23.83,309200.0,20.4432,20.4432,20.426,20.426,309200.0
2012-09-24 15:55:00,23.83,23.85,23.82,23.84,576400.0,20.426,20.4432,20.4175,20.4346,576400.0
2012-09-25 09:30:00,23.8,23.92,23.76,23.9,504000.0,20.4003,20.5032,20.366,20.486,504000.0
2012-09-25 09:35:00,23.9,23.97,23.89,23.95,333200.0,20.486,20.546,20.4775,20.5289,333200.0
2012-09-25 09:40:00,23.96,23.97,23.86,23.87,606800.0,20.5375,20.546,20.4518,20.4603,606800.0
2012-09-25 09:45:00,23.86,23.89,23.82,23.83,204000.0,20.4518,20.4775,20.4175,20.426,204000.0
2012-09-25 09:50:00,23.83,23.85,23.75,23.75,190400.0,20.426,20.4432,20.3575,20.3575,190400.0
2012-09-25 09:55:00,23.75,23.79,23.75,23.77,552800.0,20.3575,20.3918,20.3575,20.3746,552800.0
2012-09-25 10:00:00,23.77,23.83,23.75,23.77,291200.0,20.3746,20.426,20.3575,20.3746,291200.0
2012-09-25 10:05:00,23.77,23.81,23.75,23.8,266000.0,20.3746,20.4089,20.3575,20.4003,266000.0
2012-09-25 10:10:00,23.8,23.84,23.8,23.84,190000.0,20.4003,20.4346,20.4003,20.4346,190000.0
2012-09-25 10:15:00,23.84,23.85,23.82,23.82,192800.0,20.4346,20.4432,20.4175,20.4175,192800.0
2012-09-25 10:20:00,23.82,23.85,23.8,23.84,322400.0,20.4175,20.4432,20.4003,20.4346,322400.0
2012-09-25 10:25:00,23.84,23.88,23.83,23.87,136400.0,20.4346,20.4689,20.426,20.4603,136400.0
2012-09-25 10:30:00,23.87,23.88,23.83,23.87,299200.0,20.4603,20.4689,20.426,20.4603,299200.0
2012-09-25 10:35:00,23.87,23.89,23.86,23.88,201200.0,20.4603,20.4775,20.4518,20.4689,201200.0
2012-09-25 10:40:00,23.88,23.9,23.88,23.88,98800.0,20.4689,20.486,20.4689,20.4689,98800.0
2012-09-25 10:45:00,23.88,23.92,23.88,23.91,68800.0,20.4689,20.5032,20.4689,20.4946,68800.0
2012-09-25 10:50:00,23.92,23.92,23.88,23.9,90400.0,20.5032,20.5032,20.4689,20.486,90400.0
2012-09-25 10:55:00,23.89,23.91,23.87,23.87,135600.0,20.4775,20.4946,20.4603,20.4603,135600.0
2012-09-25 11:00:00,23.87,23.91,23.87,23.89,171600.0,20.4603,20.4946,20.4603,20.4775,171600.0
2012-09-25 11:05:00,23.89,23.91,23.88,23.9,147600.0,20.4775,20.4946,20.4689,20.486,147600.0
2012-09-25 11:10:00,23.89,23.92,23.89,23.9,77200.0,20.4775,20.5032,20.4775,20.486,77200.0
2012-09-25 11:15:00,23.9,23.91,23.88,23.89,390400.0,20.486,20.4946,20.4689,20.4775,390400.0
2012-09-25 11:20:00,23.88,23.9,23.88,23.9,110000.0,20.4689,20.486,20.4689,20.486,110000.0
2012-09-25 11:25:00,23.91,23.95,23.9,23.94,117200.0,20.4946,20.5289,20.486,20.5203,117200.0
2012-09-25 11:30:00,23.94,23.96,23.92,23.95,292000.0,20.5203,20.5375,20.5032,20.5289,292000.0
2012-09-25 11:35:00,23.95,23.97,23.94,23.97,105600.0,20.5289,20.546,20.5203,20.546,105600.0
2012-09-25 11:40:00,23.96,23.97,23.95,23.97,61200.0,20.5375,20.546,20.5289,20.546,61200.0
2012-09-25 11:45:00,23.97,24.01,23.96,24.0,127600.0,20.546,20.5803,20.5375,20.5718,127600.0
2012-09-25 11:50:00,24.0,24.02,24.0,24.02,87200.0,20.5718,20.5889,20.5718,20.5889,87200.0
2012-09-25 11:55:00,24.02,24.02,24.0,24.01,82800.0,20.5889,20.5889,20.5718,20.5803,82800.0
2012-09-25 12:00:00,24.01,24.01,23.97,23.98,404000.0,20.5803,20.5803,20.546,20.5546,404000.0
2012-09-25 12:05:00,23.98,24.02,23.98,24.02,228400.0,20.5546,20.5889,20.5546,20.5889,228400.0
2012-09-25 12:10:00,24.02,24.06,24.02,24.03,202000.0,20.5889,20.6232,20.5889,20.5975,202000.0
2012-09-25 12:15:00,24.03,24.04,24.0,24.03,171600.0,20.5975,20.606,20.5718,20.5975,171600.0
2012-09-25 12:20:00,24.03,24.04,24.02,24.04,99200.0,20.5975,20.606,20.5889,20.606,99200.0
2012-09-25 12:25:00,24.04,24.09,24.04,24.07,106000.0,20.606,20.6489,20.606,20.6318,106000.0
2012-09-25 12:30:00,24.07,24.09,24.06,24.06,110800.0,20.6318,20.6489,20.6232,20.6232,110800.0
2012-09-25 12:35:00,24.06,24.08,24.05,24.06,156400.0,20.6232,20.6403,20.6146,20.6232,156400.0
2012-09-25 12:40:00,24.06,24.07,24.02,24.03,307200.0,20.6232,20.6318,20.5889,20.5975,307200.0
2012-09-25 12:45:00,24.03,24.03,24.02,24.03,152400.0,20.5975,20.5975,20.5889,20.5975,152400.0
2012-09-25 12:50:00,24.02,24.03,24.0,24.01,278400.0,20.5889,20.5975,20.5718,20.5803,278400.0
2012-09-25 12:55:00,24.01,24.02,24.0,24.01,69600.0,20.5803,20.5889,20.5718,20.5803,69600.0
2012-09-25 13:00:00,24.0,24.01,24.0,24.01,98400.0,20.5718,20.5803,20.5718,20.5803,98400.0
2012-09-25 13:05:00,24.0,24.01,23.99,24.0,74400.0,20.5718,20.5803,20.5632,20.5718,74400.0
2012-09-25 13:10:00,24.0,24.01,24.0,24.0,175200.0,20.5718,20.5803,20.5718,20.5718,175200.0
2012-09-25 13:15:00,24.0,24.01,23.98,23.98,94800.0,20.5718,20.5803,20.5546,20.5546,94800.0
2012-09-25 13:20:00,23.98,24.0,23.98,23.99,107600.0,20.5546,20.5718,20.5546,20.5632,107600.0
2012-09-25 13:25:00,23.99,24.01,23.98,23.99,55200.0,20.5632,20.5803,20.5546,20.5632,55200.0
2012-09-25 13:30:00,23.99,24.06,23.99,24.05,132000.0,20.5632,20.6232,20.5632,20.6146,132000.0
2012-09-25 13:35:00,24.05,24.06,24.04,24.04,120000.0,20.6146,20.6232,20.606,20.606,120000.0
2012-09-25 13:40:00,24.04,24.04,24.0,24.0,41600.0,20.606,20.606,20.5718,20.5718,41600.0
2012-09-25 13:45:00,24.0,24.03,24.0,24.0,92800.0,20.5718,20.5975,20.5718,20.5718,92800.0
2012-09-25 13:50:00,23.99,24.02,23.99,24.0,80000.0,20.5632,20.5889,20.5632,20.5718,80000.0
2012-09-25 13:55:00,24.0,24.02,23.99,24.0,108800.0,20.5718,20.5889,20.5632,20.5718,108800.0
2012-09-25 14:00:00,24.01,24.01,23.99,24.0,128400.0,20.5803,20.5803,20.5632,20.5718,128400.0
2012-09-25 14:05:00,24.0,24.0,23.98,23.98,101200.0,20.5718,20.5718,20.5546,20.5546,101200.0
2012-09-25 14:10:00,23.98,24.0,23.97,24.0,152400.0,20.5546,20.5718,20.546,20.5718,152400.0
2012-09-25 14:15:00,24.0,24.02,23.98,23.99,144800.0,20.5718,20.5889,20.5546,20.5632,144800.0
2012-09-25 14:20:00,23.99,24.0,23.96,23.99,182400.0,20.5632,20.5718,20.5375,20.5632,182400.0
2012-09-25 14:25:00,23.99,24.0,23.98,23.99,65600.0,20.5632,20.5718,20.5546,20.5632,65600.0
2012-09-25 14:30:00,23.99,23.99,23.98,23.99,87200.0,20.5632,20.5632,20.5546,20.5632,87200.0
2012-09-25 14:35:00,23.99,23.99,23.94,23.96,124400.0,20.5632,20.5632,20.5203,20.5375,124400.0
2012-09-25 14:40:00,23.95,23.95,23.92,23.93,164000.0,20.5289,20.5289,20.5032,20.5118,164000.0
2012-09-25 14:45:00,23.93,23.94,23.89,23.92,184000.0,20.5118,20.5203,20.4775,20.5032,184000.0
2012-09-25 14:50:00,23.92,23.93,23.9,23.93,95600.0,20.5032,20.5118,20.486,20.5118,95600.0
2012-09-25 14:55:00,23.93,23.94,23.89,23.89,227600.0,20.5118,20.5203,20.4775,20.4775,227600.0
2012-09-25 15:00:00,23.89,23.89,23.86,23.87,142000.0,20.4775,20.4775,20.4518,20.4603,142000.0
2012-09-25 15:05:00,23.87,23.87,23.83,23.84,175600.0,20.4603,20.4603,20.426,20.4346,175600.0
2012-09-25 15:10:00,23.84,23.85,23.78,23.78,315200.0,20.4346,20.4432,20.3832,20.3832,315200.0
2012-09-25 15:15:00,23.78,23.81,23.78,23.8,213600.0,20.3832,20.4089,20.3832,20.4003,213600.0
2012-09-25 15:20:00,23.81,23.81,23.77,23.8,252000.0,20.4089,20.4089,20.3746,20.4003,252000.0
2012-09-25 15:25:00,23.81,23.81,23.78,23.81,142000.0,20.4089,20.4089,20.3832,20.4089,142000.0
2012-09-25 15:30:00,23.81,23.85,23.8,23.84,160400.0,20.4089,20.4432,20.4003,20.4346,160400.0
2012-09-25 15:35:00,23.84,23.85,23.82,23.82,200400.0,20.4346,20.4432,20.4175,20.4175,200400.0
2012-09-25 15:40:00,23.82,23.83,23.8,23.8,236400.0,20.4175,20.426,20.4003,20.4003,236400.0
2012-09-25 15:45:00,23.8,23.8,23.76,23.77,208800.0,20.4003,20.4003,20.366,20.3746,208800.0
2012-09-25 15:50:00,23.78,23.78,23.75,23.77,344000.0,20.3832,20.3832,20.3575,20.3746,344000.0
2012-09-25 15:55:00,23.77,23.78,23.76,23.77,465600.0,20.3746,20.3832,20.366,20.3746,465600.0
2012-09-26 09:30:00,23.74,23.91,23.74,23.83,270800.0,20.3489,20.4946,20.3489,20.426,270800.0
2012-09-26 09:35:00,23.82,23.84,23.7,23.76,243200.0,20.4175,20.4346,20.3146,20.366,243200.0
2012-09-26 09:40:00,23.75,23.75,23.7,23.73,187200.0,20.3575,20.3575,20.3146,20.3403,187200.0
2012-09-26 09:45:00,23.72,23.74,23.58,23.59,348400.0,20.3318,20.3489,20.2118,20.2203,348400.0
2012-09-26 09:50:00,23.59,23.69,23.59,23.65,254400.0,20.2203,20.306,20.2203,20.2718,254400.0
2012-09-26 09:55:00,23.65,23.7,23.65,23.69,132400.0,20.2718,20.3146,20.2718,20.306,132400.0
2012-09-26 10:00:00,23.69,23.72,23.68,23.7,138800.0,20.306,20.3318,20.2975,20.3146,138800.0
2012-09-26 10:05:00,23.71,23.74,23.68,23.74,164400.0,20.3232,20.3489,20.2975,20.3489,164400.0
2012-09-26 10:10:00,23.74,23.74,23.71,23.72,107600.0,20.3489,20.3489,20.3232,20.3318,107600.0
2012-09-26 10:15:00,23.72,23.76,23.7,23.76,71200.0,20.3318,20.366,20.3146,20.366,71200.0
2012-09-26 10:20:00,23.76,23.83,23.75,23.83,165600.0,20.366,20.426,20.3575,20.426,165600.0
2012-09-26 10:25:00,23.82,23.82,23.78,23.78,113600.0,20.4175,20.4175,20.3832,20.3832,113600.0
2012-09-26 10:30:00,23.79,23.8,23.74,23.75,138400.0,20.3918,20.4003,20.3489,20.3575,138400.0
2012-09-26 10:35:00,23.75,23.75,23.68,23.68,180400.0,20.3575,20.3575,20.2975,20.2975,180400.0
2012-09-26 10:40:00,23.68,23.7,23.67,23.7,115200.0,20.2975,20.3146,20.2889,20.3146,115200.0
2012-09-26 10:45:00,23.7,23.72,23.7,23.71,129200.0,20.3146,20.3318,20.3146,20.3232,129200.0
2012-09-26 10:50:00,23.72,23.75,23.72,23.75,127600.0,20.3318,20.3575,20.3318,20.3575,127600.0
2012-09-26 10:55:00,23.75,23.75,23.72,23.72,115600.0,20.3575,20.3575,20.3318,20.3318,115600.0
2012-09-26 11:00:00,23.72,23.74,23.69,23.69,102000.0,20.3318,20.3489,20.306,20.306,102000.0
2012-09-26 11:05:00,23.69,23.73,23.69,23.73,95200.0,20.306,20.3403,20.306,20.3403,95200.0
2012-09-26 11:10:00,23.73,23.74,23.72,23.74,109200.0,20.3403,20.3489,20.3318,20.3489,109200.0
2012-09-26 11:15:00,23.74,23.74,23.71,23.73,198800.0,20.3489,20.3489,20.3232,20.3403,198800.0
2012-09-26 11:20:00,23.73,23.75,23.73,23.74,95600.0,20.3403,20.3575,20.3403,20.3489,95600.0
2012-09-26 11:25:00,23.74,23.76,23.73,23.75,123600.0,20.3489,20.366,20.3403,20.3575,123600.0
2012-09-26 11:30:00,23.75,23.75,23.73,23.74,125200.0,20.3575,20.3575,20.3403,20.3489,125200.0
2012-09-26 11:35:00,23.74,23.76,23.74,23.76,73600.0,20.3489,20.366,20.3489,20.366,73600.0
2012-09-26 11:40:00,23.76,23.84,23.76,23.83,140800.0,20.366,20.4346,20.366,20.426,140800.0
2012-09-26 11:45:00,23.83,23.84,23.81,23.83,63200.0,20.426,20.4346,20.4089,20.426,63200.0
2012-09-26 11:50:00,23.84,23.91,23.83,23.9,182400.0,20.4346,20.4946,20.426,20.486,182400.0
2012-09-26 11:55:00,23.9,23.93,23.89,23.92,98800.0,20.486,20.5118,20.4775,20.5032,98800.0
2012-09-26 12:00:00,23.91,23.92,23.88,23.88,106400.0,20.4946,20.5032,20.4689,20.4689,106400.0
2012-09-26 12:05:00,23.88,23.89,23.86,23.87,91600.0,20.4689,20.4775,20.4518,20.4603,91600.0
2012-09-26 12:10:00,23.87,23.87,23.85,23.85,49200.0,20.4603,20.4603,20.4432,20.4432,49200.0
2012-09-26 12:15:00,23.85,23.86,23.84,23.85,86000.0,20.4432,20.4518,20.4346,20.4432,86000.0
2012-09-26 12:20:00,23.86,23.89,23.86,23.88,106400.0,20.4518,20.4775,20.4518,20.4689,106400.0
2012-09-26 12:25:00,23.87,23.89,23.86,23.86,75200.0,20.4603,20.4775,20.4518,20.4518,75200.0
2012-09-26 12:30:00,23.87,23.89,23.86,23.89,88000.0,20.4603,20.4775,20.4518,20.4775,88000.0
2012-09-26 12:35:00,23.88,23.9,23.87,23.89,90800.0,20.4689,20.486,20.4603,20.4775,90800.0
2012-09-26 12:40:00,23.89,23.92,23.89,23.91,115600.0,20.4775,20.5032,20.4775,20.4946,115600.0
2012-09-26 12:45:00,23.91,23.96,23.91,23.96,115600.0,20.4946,20.5375,20.4946,20.5375,115600.0
2012-09-26 12:50:00,23.96,23.98,23.94,23.97,216800.0,20.5375,20.5546,20.5203,20.546,216800.0
2012-09-26 12:55:00,23.97,24.03,23.97,23.99,188400.0,20.546,20.5975,20.546,20.5632,188400.0
2012-09-26 13:00:00,24.0,24.03,23.99,24.0,362800.0,20.5718,20.5975,20.5632,20.5718,362800.0
2012-09-26 13:05:00,24.0,24.01,23.99,24.0,76000.0,20.5718,20.5803,20.5632,20.5718,76000.0
2012-09-26 13:10:00,23.99,24.01,23.99,23.99,63600.0,20.5632,20.5803,20.5632,20.5632,63600.0
2012-09-26 13:15:00,23.99,24.01,23.97,24.0,68800.0,20.5632,20.5803,20.546,20.5718,68800.0
2012-09-26 13:20:00,24.0,24.0,23.98,24.0,156800.0,20.5718,20.5718,20.5546,20.5718,156800.0
2012-09-26 13:25:00,24.0,24.0,24.0,24.0,66400.0,20.5718,20.5718,20.5718,20.5718,66400.0
2012-09-26 13:30:00,24.0,24.01,23.99,24.0,66400.0,20.5718,20.5803,20.5632,20.5718,66400.0
2012-09-26 13:35:00,24.01,24.02,24.0,24.01,46800.0,20.5803,20.5889,20.5718,20.5803,46800.0
2012-09-26 13:40:00,24.01,24.05,24.01,24.05,52000.0,20.5803,20.6146,20.5803,20.6146,52000.0
2012-09-26 13:45:00,24.05,24.05,24.03,24.04,67200.0,20.6146,20.6146,20.5975,20.606,67200.0
2012-09-26 13:50:00,24.04,24.05,24.02,24.02,235600.0,20.606,20.6146,20.5889,20.5889,235600.0
2012-09-26 13:55:00,24.03,24.03,23.97,23.97,110000.0,20.5975,20.5975,20.546,20.546,110000.0
2012-09-26 14:00:00,23.97,24.01,23.97,23.99,131200.0,20.546,20.5803,20.546,20.5632,131200.0
2012-09-26 14:05:00,23.99,24.02,23.99,24.01,127200.0,20.5632,20.5889,20.5632,20.5803,127200.0
2012-09-26 14:10:00,24.01,24.01,23.99,24.01,111200.0,20.5803,20.5803,20.5632,20.5803,111200.0
2012-09-26 14:15:00,24.01,24.03,24.0,24.02,76400.0,20.5803,20.5975,20.5718,20.5889,76400.0
2012-09-26 14:20:00,24.02,24.04,24.02,24.02,71600.0,20.5889,20.606,20.5889,20.5889,71600.0
2012-09-26 14:25:00,24.02,24.04,23.99,23.99,102800.0,20.5889,20.606,20.5632,20.5632,102800.0
2012-09-26 14:30:00,23.99,23.99,23.96,23.99,136400.0,20.5632,20.5632,20.5375,20.5632,136400.0
2012-09-26 14:35:00,23.98,23.99,23.97,23.99,65200.0,20.5546,20.5632,20.546,20.5632,65200.0
2012-09-26 14:40:00,23.99,24.0,23.98,24.0,85600.0,20.5632,20.5718,20.5546,20.5718,85600.0
2012-09-26 14:45:00,23.99,24.01,23.98,23.99,176000.0,20.5632,20.5803,20.5546,20.5632,176000.0
2012-09-26 14:50:00,23.98,23.99,23.93,23.94,218000.0,20.5546,20.5632,20.5118,20.5203,218000.0
2012-09-26 14:55:00,23.94,23.95,23.9,23.91,163600.0,20.5203,20.5289,20.486,20.4946,163600.0
2012-09-26 15:00:00,23.92,23.93,23.89,23.91,173600.0,20.5032,20.5118,20.4775,20.4946,173600.0
2012-09-26 15:05:00,23.91,23.93,23.89,23.9,150000.0,20.4946,20.5118,20.4775,20.486,150000.0
2012-09-26 15:10:00,23.9,23.9,23.87,23.87,121200.0,20.486,20.486,20.4603,20.4603,121200.0
2012-09-26 15:15:00,23.88,23.89,23.86,23.87,129200.0,20.4689,20.4775,20.4518,20.4603,129200.0
2012-09-26 15:20:00,23.87,23.89,23.86,23.86,106400.0,20.4603,20.4775,20.4518,20.4518,106400.0
2012-09-26 15:25:00,23.86,23.87,23.85,23.85,119200.0,20.4518,20.4603,20.4432,20.4432,119200.0
2012-09-26 15:30:00,23.86,23.88,23.85,23.86,170800.0,20.4518,20.4689,20.4432,20.4518,170800.0
2012-09-26 15:35:00,23.86,23.89,23.85,23.88,300000.0,20.4518,20.4775,20.4432,20.4689,300000.0
2012-09-26 15:40:00,23.88,23.89,23.86,23.88,165200.0,20.4689,20.4775,20.4518,20.4689,165200.0
2012-09-26 15:45:00,23.88,23.88,23.82,23.83,270000.0,20.4689,20.4689,20.4175,20.426,270000.0
2012-09-26 15:50:00,23.83,23.88,23.82,23.88,373600.0,20.426,20.4689,20.4175,20.4689,373600.0
2012-09-26 15:55:00,23.88,23.89,23.86,23.88,428000.0,20.4689,20.4775,20.4518,20.4689,428000.0
2012-09-27 09:30:00,23.95,23.97,23.75,23.84,258800.0,20.5289,20.546,20.3575,20.4346,258800.0
2012-09-27 09:35:00,23.84,23.91,23.75,23.77,116800.0,20.4346,20.4946,20.3575,20.3746,116800.0
2012-09-27 09:40:00,23.77,23.88,23.77,23.87,98800.0,20.3746,20.4689,20.3746,20.4603,98800.0
2012-09-27 09:45:00,23.86,23.89,23.79,23.79,123600.0,20.4518,20.4775,20.3918,20.3918,123600.0
2012-09-27 09:50:00,23.79,23.81,23.72,23.72,175600.0,20.3918,20.4089,20.3318,20.3318,175600.0
2012-09-27 09:55:00,23.72,23.76,23.71,23.72,118400.0,20.3318,20.366,20.3232,20.3318,118400.0
2012-09-27 10:00:00,23.71,23.74,23.7,23.73,159200.0,20.3232,20.3489,20.3146,20.3403,159200.0
2012-09-27 10:05:00,23.73,23.74,23.71,23.74,88400.0,20.3403,20.3489,20.3232,20.3489,88400.0
2012-09-27 10:10:00,23.74,23.76,23.71,23.73,259200.0,20.3489,20.366,20.3232,20.3403,259200.0
2012-09-27 10:15:00,23.73,23.74,23.68,23.73,167200.0,20.3403,20.3489,20.2975,20.3403,167200.0
2012-09-27 10:20:00,23.73,23.75,23.7,23.7,127200.0,20.3403,20.3575,20.3146,20.3146,127200.0
2012-09-27 10:25:00,23.69,23.7,23.68,23.68,107600.0,20.306,20.3146,20.2975,20.2975,107600.0
2012-09-27 10:30:00,23.68,23.75,23.68,23.75,194000.0,20.2975,20.3575,20.2975,20.3575,194000.0
2012-09-27 10:35:00,23.75,23.78,23.73,23.73,227600.0,20.3575,20.3832,20.3403,20.3403,227600.0
2012-09-27 10:40:00,23.73,23.73,23.69,23.69,109200.0,20.3403,20.3403,20.306,20.306,109200.0
2012-09-27 10:45:00,23.7,23.7,23.66,23.68,124800.0,20.3146,20.3146,20.2803,20.2975,124800.0
2012-09-27 10:50:00,23.68,23.69,23.67,23.68,80800.0,20.2975,20.306,20.2889,20.2975,80800.0
2012-09-27 10:55:00,23.68,23.73,23.67,23.73,177200.0,20.2975,20.3403,20.2889,20.3403,177200.0
2012-09-27 11:00:00,23.73,23.75,23.72,23.73,142400.0,20.3403,20.3575,20.3318,20.3403,142400.0
2012-09-27 11:05:00,23.73,23.74,23.72,23.74,116000.0,20.3403,20.3489,20.3318,20.3489,116000.0
2012-09-27 11:10:00,23.74,23.75,23.71,23.75,676800.0,20.3489,20.3575,20.3232,20.3575,676800.0
2012-09-27 11:15:00,23.75,23.78,23.75,23.76,76400.0,20.3575,20.3832,20.3575,20.366,76400.0
2012-09-27 11:20:00,23.76,23.79,23.76,23.79,97600.0,20.366,20.3918,20.366,20.3918,97600.0
2012-09-27 11:25:00,23.78,23.81,23.76,23.8,114400.0,20.3832,20.4089,20.366,20.4003,114400.0
2012-09-27 11:30:00,23.81,23.82,23.8,23.82,44000.0,20.4089,20.4175,20.4003,20.4175,44000.0
2012-09-27 11:35:00,23.81,23.86,23.81,23.84,73600.0,20.4089,20.4518,20.4089,20.4346,73600.0
2012-09-27 11:40:00,23.84,23.84,23.82,23.82,57600.0,20.4346,20.4346,20.4175,20.4175,57600.0
2012-09-27 11:45:00,23.82,23.84,23.82,23.83,46800.0,20.4175,20.4346,20.4175,20.426,46800.0
2012-09-27 11:50:00,23.84,23.84,23.83,23.83,80400.0,20.4346,20.4346,20.426,20.426,80400.0
2012-09-27 11:55:00,23.83,23.85,23.83,23.85,89200.0,20.426,20.4432,20.426,20.4432,89200.0
2012-09-27 12:00:00,23.85,23.87,23.85,23.86,90800.0,20.4432,20.4603,20.4432,20.4518,90800.0
2012-09-27 12:05:00,23.86,23.89,23.86,23.88,75200.0,20.4518,20.4775,20.4518,20.4689,75200.0
2012-09-27 12:10:00,23.89,23.91,23.89,23.89,44400.0,20.4775,20.4946,20.4775,20.4775,44400.0
2012-09-27 12:15:00,23.89,23.9,23.86,23.86,220400.0,20.4775,20.486,20.4518,20.4518,220400.0
2012-09-27 12:20:00,23.87,23.89,23.81,23.83,270800.0,20.4603,20.4775,20.4089,20.426,270800.0
2012-09-27 12:25:00,23.83,23.88,23.83,23.85,169600.0,20.426,20.4689,20.426,20.4432,169600.0
2012-09-27 12:30:00,23.86,23.92,23.86,23.89,218800.0,20.4518,20.5032,20.4518,20.4775,218800.0
2012-09-27 12:35:00,23.89,23.89,23.84,23.88,144400.0,20.4775,20.4775,20.4346,20.4689,144400.0
2012-09-27 12:40:00,23.88,23.9,23.87,23.9,104000.0,20.4689,20.486,20.4603,20.486,104000.0
2012-09-27 12:45:00,23.89,23.92,23.89,23.9,41200.0,20.4775,20.5032,20.4775,20.486,41200.0
2012-09-27 12:50:00,23.9,23.9,23.88,23.88,80400.0,20.486,20.486,20.4689,20.4689,80400.0
2012-09-27 12:55:00,23.88,23.89,23.86,23.88,95600.0,20.4689,20.4775,20.4518,20.4689,95600.0
2012-09-27 13:00:00,23.87,23.9,23.87,23.9,95200.0,20.4603,20.486,20.4603,20.486,95200.0
2012-09-27 13:05:00,23.9,23.92,23.9,23.92,84800.0,20.486,20.5032,20.486,20.5032,84800.0
2012-09-27 13:10:00,23.92,23.97,23.92,23.96,92400.0,20.5032,20.546,20.5032,20.5375,92400.0
2012-09-27 13:15:00,23.96,23.99,23.96,23.98,76800.0,20.5375,20.5632,20.5375,20.5546,76800.0
2012-09-27 13:20:00,23.99,24.0,23.99,24.0,69200.0,20.5632,20.5718,20.5632,20.5718,69200.0
2012-09-27 13:25:00,24.0,24.02,24.0,24.0,120000.0,20.5718,20.5889,20.5718,20.5718,120000.0
2012-09-27 13:30:00,24.0,24.05,24.0,24.05,140800.0,20.5718,20.6146,20.5718,20.6146,140800.0
2012-09-27 13:35:00,24.05,24.08,24.04,24.08,145200.0,20.6146,20.6403,20.606,20.6403,145200.0
2012-09-27 13:40:00,24.07,24.12,24.07,24.09,142800.0,20.6318,20.6746,20.6318,20.6489,142800.0
2012-09-27 13:45:00,24.1,24.1,24.08,24.09,138800.0,20.6575,20.6575,20.6403,20.6489,138800.0
2012-09-27 13:50:00,24.08,24.08,24.06,24.06,100800.0,20.6403,20.6403,20.6232,20.6232,100800.0
2012-09-27 13:55:00,24.06,24.11,24.05,24.11,130000.0,20.6232,20.666,20.6146,20.666,130000.0
2012-09-27 14:00:00,24.11,24.14,24.11,24.14,148400.0,20.666,20.6918,20.666,20.6918,148400.0
2012-09-27 14:05:00,24.13,24.15,24.13,24.13,92400.0,20.6832,20.7003,20.6832,20.6832,92400.0
2012-09-27 14:10:00,24.13,24.15,24.13,24.14,95200.0,20.6832,20.7003,20.6832,20.6918,95200.0
2012-09-27 14:15:00,24.15,24.15,24.13,24.14,175600.0,20.7003,20.7003,20.6832,20.6918,175600.0
2012-09-27 14:20:00,24.14,24.16,24.13,24.16,140800.0,20.6918,20.7089,20.6832,20.7089,140800.0
2012-09-27 14:25:00,24.16,24.16,24.14,24.15,81200.0,20.7089,20.7089,20.6918,20.7003,81200.0
2012-09-27 14:30:00,24.15,24.15,24.13,24.14,152400.0,20.7003,20.7003,20.6832,20.6918,152400.0
2012-09-27 14:35:00,24.14,24.14,24.11,24.11,140800.0,20.6918,20.6918,20.666,20.666,140800.0
2012-09-27 14:40:00,24.11,24.12,24.1,24.1,131200.0,20.666,20.6746,20.6575,20.6575,131200.0
2012-09-27 14:45:00,24.1,24.11,24.09,24.1,124800.0,20.6575,20.666,20.6489,20.6575,124800.0
2012-09-27 14:50:00,24.1,24.11,24.04,24.04,216400.0,20.6575,20.666,20.606,20.606,216400.0
2012-09-27 14:55:00,24.04,24.05,24.03,24.04,159600.0,20.606,20.6146,20.5975,20.606,159600.0
2012-09-27 15:00:00,24.04,24.06,24.04,24.05,172400.0,20.606,20.6232,20.606,20.6146,172400.0
2012-09-27 15:05:00,24.05,24.06,24.05,24.06,130000.0,20.6146,20.6232,20.6146,20.6232,130000.0
2012-09-27 15:10:00,24.06,24.08,24.06,24.08,104400.0,20.6232,20.6403,20.6232,20.6403,104400.0
2012-09-27 15:15:00,24.08,24.09,24.06,24.06,190800.0,20.6403,20.6489,20.6232,20.6232,190800.0
2012-09-27 15:20:00,24.06,24.07,24.04,24.04,198000.0,20.6232,20.6318,20.606,20.606,198000.0
2012-09-27 15:25:00,24.04,24.06,24.04,24.06,126400.0,20.606,20.6232,20.606,20.6232,126400.0
2012-09-27 15:30:00,24.06,24.09,24.06,24.07,215200.0,20.6232,20.6489,20.6232,20.6318,215200.0
2012-09-27 15:35:00,24.07,24.08,24.05,24.05,333600.0,20.6318,20.6403,20.6146,20.6146,333600.0
2012-09-27 15:40:00,24.05,24.07,24.05,24.07,368800.0,20.6146,20.6318,20.6146,20.6318,368800.0
2012-09-27 15:45:00,24.07,24.08,24.03,24.03,479200.0,20.6318,20.6403,20.5975,20.5975,479200.0
2012-09-27 15:50:00,24.03,24.04,24.0,24.01,490800.0,20.5975,20.606,20.5718,20.5803,490800.0
2012-09-27 15:55:00,24.01,24.04,23.99,24.01,972000.0,20.5803,20.606,20.5632,20.5803,972000.0
2012-09-28 09:30:00,23.27,23.42,23.2,23.4,1303200.0,19.946,20.0746,19.886,20.0575,1303200.0
2012-09-28 09:35:00,23.41,23.55,23.37,23.52,1134000.0,20.066,20.186,20.0318,20.1603,1134000.0
2012-09-28 09:40:00,23.52,23.67,23.52,23.54,1057600.0,20.1603,20.2889,20.1603,20.1775,1057600.0
2012-09-28 09:45:00,23.54,23.56,23.48,23.51,1138000.0,20.1775,20.1946,20.126,20.1518,1138000.0
2012-09-28 09:50:00,23.49,23.54,23.42,23.44,668400.0,20.1346,20.1775,20.0746,20.0918,668400.0
2012-09-28 09:55:00,23.45,23.49,23.39,23.47,522000.0,20.1003,20.1346,20.0489,20.1175,522000.0
2012-09-28 10:00:00,23.46,23.54,23.43,23.53,716800.0,20.1089,20.1775,20.0832,20.1689,716800.0
2012-09-28 10:05:00,23.54,23.59,23.43,23.48,478000.0,20.1775,20.2203,20.0832,20.126,478000.0
2012-09-28 10:10:00,23.46,23.53,23.39,23.5,462000.0,20.1089,20.1689,20.0489,20.1432,462000.0
2012-09-28 10:15:00,23.5,23.57,23.44,23.57,309600.0,20.1432,20.2032,20.0918,20.2032,309600.0
2012-09-28 10:20:00,23.57,23.6,23.44,23.46,672400.0,20.2032,20.2289,20.0918,20.1089,672400.0
2012-09-28 10:25:00,23.46,23.47,23.34,23.36,408400.0,20.1089,20.1175,20.006,20.0232,408400.0
2012-09-28 10:30:00,23.36,23.49,23.35,23.48,316800.0,20.0232,20.1346,20.0146,20.126,316800.0
2012-09-28 10:35:00,23.48,23.61,23.48,23.57,565200.0,20.126,20.2375,20.126,20.2032,565200.0
2012-09-28 10:40:00,23.57,23.57,23.51,23.53,236400.0,20.2032,20.2032,20.1518,20.1689,236400.0
2012-09-28 10:45:00,23.54,23.6,23.54,23.58,259600.0,20.1775,20.2289,20.1775,20.2118,259600.0
2012-09-28 10:50:00,23.59,23.63,23.59,23.61,167600.0,20.2203,20.2546,20.2203,20.2375,167600.0
2012-09-28 10:55:00,23.61,23.61,23.58,23.61,176000.0,20.2375,20.2375,20.2118,20.2375,176000.0
2012-09-28 11:00:00,23.61,23.66,23.58,23.66,347600.0,20.2375,20.2803,20.2118,20.2803,347600.0
2012-09-28 11:05:00,23.66,23.67,23.59,23.67,338000.0,20.2803,20.2889,20.2203,20.2889,338000.0
2012-09-28 11:10:00,23.67,23.71,23.65,23.69,620400.0,20.2889,20.3232,20.2718,20.306,620400.0
2012-09-28 11:15:00,23.69,23.78,23.68,23.77,715600.0,20.306,20.3832,20.2975,20.3746,715600.0
2012-09-28 11:20:00,23.77,23.83,23.77,23.81,373600.0,20.3746,20.426,20.3746,20.4089,373600.0
2012-09-28 11:25:00,23.81,23.84,23.78,23.78,312800.0,20.4089,20.4346,20.3832,20.3832,312800.0
2012-09-28 11:30:00,23.79,23.83,23.72,23.72,294800.0,20.3918,20.426,20.3318,20.3318,294800.0
2012-09-28 11:35:00,23.73,23.76,23.68,23.71,163200.0,20.3403,20.366,20.2975,20.3232,163200.0
2012-09-28 11:40:00,23.7,23.72,23.68,23.7,158800.0,20.3146,20.3318,20.2975,20.3146,158800.0
2012-09-28 11:45:00,23.7,23.7,23.63,23.63,294000.0,20.3146,20.3146,20.2546,20.2546,294000.0
2012-09-28 11:50:00,23.63,23.69,23.61,23.69,326800.0,20.2546,20.306,20.2375,20.306,326800.0
2012-09-28 11:55:00,23.69,23.73,23.68,23.72,139200.0,20.306,20.3403,20.2975,20.3318,139200.0
2012-09-28 12:00:00,23.73,23.75,23.71,23.73,257600.0,20.3403,20.3575,20.3232,20.3403,257600.0
2012-09-28 12:05:00,23.74,23.75,23.69,23.69,119600.0,20.3489,20.3575,20.306,20.306,119600.0
2012-09-28 12:10:00,23.7,23.74,23.69,23.72,149600.0,20.3146,20.3489,20.306,20.3318,149600.0
2012-09-28 12:15:00,23.72,23.77,23.71,23.74,256000.0,20.3318,20.3746,20.3232,20.3489,256000.0
2012-09-28 12:20:00,23.74,23.74,23.73,23.74,117200.0,20.3489,20.3489,20.3403,20.3489,117200.0
2012-09-28 12:25:00,23.72,23.75,23.72,23.75,106000.0,20.3318,20.3575,20.3318,20.3575,106000.0
2012-09-28 12:30:00,23.75,23.85,23.74,23.83,294000.0,20.3575,20.4432,20.3489,20.426,294000.0
2012-09-28 12:35:00,23.83,23.88,23.83,23.84,172000.0,20.426,20.4689,20.426,20.4346,172000.0
2012-09-28 12:40:00,23.84,23.85,23.8,23.81,91200.0,20.4346,20.4432,20.4003,20.4089,91200.0
2012-09-28 12:45:00,23.82,23.82,23.78,23.8,76800.0,20.4175,20.4175,20.3832,20.4003,76800.0
2012-09-28 12:50:00,23.79,23.84,23.79,23.81,111200.0,20.3918,20.4346,20.3918,20.4089,111200.0
2012-09-28 12:55:00,23.8,23.83,23.79,23.83,99200.0,20.4003,20.426,20.3918,20.426,99200.0
2012-09-28 13:00:00,23.83,23.86,23.81,23.86,152400.0,20.426,20.4518,20.4089,20.4518,152400.0
2012-09-28 13:05:00,23.85,23.86,23.81,23.81,78400.0,20.4432,20.4518,20.4089,20.4089,78400.0
2012-09-28 13:10:00,23.82,23.84,23.72,23.77,334800.0,20.4175,20.4346,20.3318,20.3746,334800.0
2012-09-28 13:15:00,23.78,23.81,23.77,23.79,64000.0,20.3832,20.4089,20.3746,20.3918,64000.0
2012-09-28 13:20:00,23.8,23.9,23.79,23.89,130400.0,20.4003,20.486,20.3918,20.4775,130400.0
2012-09-28 13:25:00,23.89,23.92,23.88,23.89,169600.0,20.4775,20.5032,20.4689,20.4775,169600.0
2012-09-28 13:30:00,23.89,23.91,23.89,23.9,107600.0,20.4775,20.4946,20.4775,20.486,107600.0
2012-09-28 13:35:00,23.89,23.99,23.86,23.99,282800.0,20.4775,20.5632,20.4518,20.5632,282800.0
2012-09-28 13:40:00,23.99,24.05,23.98,24.0,400400.0,20.5632,20.6146,20.5546,20.5718,400400.0
2012-09-28 13:45:00,23.99,24.02,23.98,24.01,160800.0,20.5632,20.5889,20.5546,20.5803,160800.0
2012-09-28 13:50:00,24.0,24.03,23.98,24.0,138000.0,20.5718,20.5975,20.5546,20.5718,138000.0
2012-09-28 13:55:00,24.0,24.03,24.0,24.02,113600.0,20.5718,20.5975,20.5718,20.5889,113600.0
2012-09-28 14:00:00,24.02,24.04,23.98,23.99,340000.0,20.5889,20.606,20.5546,20.5632,340000.0
2012-09-28 14:05:00,23.99,24.0,23.98,24.0,250400.0,20.5632,20.5718,20.5546,20.5718,250400.0
2012-09-28 14:10:00,24.0,24.02,23.99,24.0,95600.0,20.5718,20.5889,20.5632,20.5718,95600.0
2012-09-28 14:15:00,24.0,24.01,23.89,23.89,272800.0,20.5718,20.5803,20.4775,20.4775,272800.0
2012-09-28 14:20:00,23.9,23.9,23.83,23.85,288800.0,20.486,20.486,20.426,20.4432,288800.0
2012-09-28 14:25:00,23.86,23.87,23.8,23.83,164800.0,20.4518,20.4603,20.4003,20.426,164800.0
2012-09-28 14:30:00,23.83,23.86,23.77,23.8,257600.0,20.426,20.4518,20.3746,20.4003,257600.0
2012-09-28 14:35:00,23.8,23.8,23.71,23.75,261200.0,20.4003,20.4003,20.3232,20.3575,261200.0
2012-09-28 14:40:00,23.76,23.8,23.76,23.8,112000.0,20.366,20.4003,20.366,20.4003,112000.0
2012-09-28 14:45:00,23.8,23.81,23.77,23.8,98400.0,20.4003,20.4089,20.3746,20.4003,98400.0
2012-09-28 14:50:00,23.8,23.82,23.75,23.76,143200.0,20.4003,20.4175,20.3575,20.366,143200.0
2012-09-28 14:55:00,23.76,23.84,23.76,23.81,144000.0,20.366,20.4346,20.366,20.4089,144000.0
2012-09-28 15:00:00,23.81,23.83,23.81,23.83,137600.0,20.4089,20.426,20.4089,20.426,137600.0
2012-09-28 15:05:00,23.83,23.83,23.79,23.79,223200.0,20.426,20.426,20.3918,20.3918,223200.0
2012-09-28 15:10:00,23.79,23.8,23.75,23.78,248400.0,20.3918,20.4003,20.3575,20.3832,248400.0
2012-09-28 15:15:00,23.78,23.83,23.73,23.74,268800.0,20.3832,20.426,20.3403,20.3489,268800.0
2012-09-28 15:20:00,23.74,23.78,23.74,23.77,196000.0,20.3489,20.3832,20.3489,20.3746,196000.0
2012-09-28 15:25:00,23.77,23.78,23.73,23.74,176000.0,20.3746,20.3832,20.3403,20.3489,176000.0
2012-09-28 15:30:00,23.74,23.78,23.73,23.74,236800.0,20.3489,20.3832,20.3403,20.3489,236800.0
2012-09-28 15:35:00,23.74,23.75,23.72,23.72,235200.0,20.3489,20.3575,20.3318,20.3318,235200.0
2012-09-28 15:40:00,23.71,23.77,23.71,23.77,316800.0,20.3232,20.3746,20.3232,20.3746,316800.0
2012-09-28 15:45:00,23.77,23.79,23.75,23.75,406400.0,20.3746,20.3918,20.3575,20.3575,406400.0
2012-09-28 15:50:00,23.75,23.78,23.75,23.77,352800.0,20.3575,20.3832,20.3575,20.3746,352800.0
2012-09-28 15:55:00,23.77,23.77,23.72,23.73,772800.0,20.3746,20.3746,20.3318,20.3403,772800.0
2012-10-01 09:30:00,23.73,23.8,23.66,23.78,436800.0,20.3403,20.4003,20.2803,20.3832,436800.0
2012-10-01 09:35:00,23.79,23.83,23.75,23.8,168400.0,20.3918,20.426,20.3575,20.4003,168400.0
2012-10-01 09:40:00,23.81,23.84,23.73,23.79,530800.0,20.4089,20.4346,20.3403,20.3918,530800.0
2012-10-01 09:45:00,23.78,23.86,23.78,23.86,82400.0,20.3832,20.4518,20.3832,20.4518,82400.0
2012-10-01 09:50:00,23.87,23.96,23.84,23.93,184400.0,20.4603,20.5375,20.4346,20.5118,184400.0
2012-10-01 09:55:00,23.93,23.95,23.84,23.9,152000.0,20.5118,20.5289,20.4346,20.486,152000.0
2012-10-01 10:00:00,23.91,24.03,23.91,24.02,162000.0,20.4946,20.5975,20.4946,20.5889,162000.0
2012-10-01 10:05:00,24.02,24.03,24.0,24.03,124000.0,20.5889,20.5975,20.5718,20.5975,124000.0
2012-10-01 10:10:00,24.03,24.05,23.99,23.99,285600.0,20.5975,20.6146,20.5632,20.5632,285600.0
2012-10-01 10:15:00,24.0,24.02,23.98,23.98,168400.0,20.5718,20.5889,20.5546,20.5546,168400.0
2012-10-01 10:20:00,23.98,24.0,23.94,23.97,155600.0,20.5546,20.5718,20.5203,20.546,155600.0
2012-10-01 10:25:00,23.97,23.99,23.91,23.92,86400.0,20.546,20.5632,20.4946,20.5032,86400.0
2012-10-01 10:30:00,23.92,23.92,23.88,23.88,181200.0,20.5032,20.5032,20.4689,20.4689,181200.0
2012-10-01 10:35:00,23.88,23.91,23.88,23.9,76000.0,20.4689,20.4946,20.4689,20.486,76000.0
2012-10-01 10:40:00,23.9,23.92,23.88,23.9,143200.0,20.486,20.5032,20.4689,20.486,143200.0
2012-10-01 10:45:00,23.91,23.92,23.88,23.9,244800.0,20.4946,20.5032,20.4689,20.486,244800.0
2012-10-01 10:50:00,23.9,23.93,23.88,23.91,88000.0,20.486,20.5118,20.4689,20.4946,88000.0
2012-10-01 10:55:00,23.91,23.91,23.89,23.9,190800.0,20.4946,20.4946,20.4775,20.486,190800.0
2012-10-01 11:00:00,23.9,23.95,23.9,23.92,68400.0,20.486,20.5289,20.486,20.5032,68400.0
2012-10-01 11:05:00,23.93,23.93,23.9,23.9,48000.0,20.5118,20.5118,20.486,20.486,48000.0
2012-10-01 11:10:00,23.9,23.91,23.9,23.91,149200.0,20.486,20.4946,20.486,20.4946,149200.0
2012-10-01 11:15:00,23.91,23.93,23.9,23.92,126800.0,20.4946,20.5118,20.486,20.5032,126800.0
2012-10-01 11:20:00,23.93,23.94,23.92,23.93,36800.0,20.5118,20.5203,20.5032,20.5118,36800.0
2012-10-01 11:25:00,23.93,23.94,23.91,23.93,92800.0,20.5118,20.5203,20.4946,20.5118,92800.0
2012-10-01 11:30:00,23.93,23.93,23.9,23.9,78800.0,20.5118,20.5118,20.486,20.486,78800.0
2012-10-01 11:35:00,23.91,23.91,23.9,23.9,58000.0,20.4946,20.4946,20.486,20.486,58000.0
2012-10-01 11:40:00,23.9,23.91,23.89,23.9,80800.0,20.486,20.4946,20.4775,20.486,80800.0
2012-10-01 11:45:00,23.9,23.91,23.88,23.89,78000.0,20.486,20.4946,20.4689,20.4775,78000.0
2012-10-01 11:50:00,23.88,23.89,23.86,23.86,99200.0,20.4689,20.4775,20.4518,20.4518,99200.0
2012-10-01 11:55:00,23.88,23.88,23.83,23.84,140800.0,20.4689,20.4689,20.426,20.4346,140800.0
2012-10-01 12:00:00,23.84,23.85,23.81,23.82,98000.0,20.4346,20.4432,20.4089,20.4175,98000.0
2012-10-01 12:05:00,23.82,23.83,23.79,23.8,46000.0,20.4175,20.426,20.3918,20.4003,46000.0
2012-10-01 12:10:00,23.81,23.83,23.81,23.83,72000.0,20.4089,20.426,20.4089,20.426,72000.0
2012-10-01 12:15:00,23.83,23.85,23.83,23.83,48000.0,20.426,20.4432,20.426,20.426,48000.0
2012-10-01 12:20:00,23.83,23.84,23.82,23.83,90800.0,20.426,20.4346,20.4175,20.426,90800.0
2012-10-01 12:25:00,23.83,23.84,23.81,23.82,74400.0,20.426,20.4346,20.4089,20.4175,74400.0
2012-10-01 12:30:00,23.81,23.83,23.79,23.82,133200.0,20.4089,20.426,20.3918,20.4175,133200.0
2012-10-01 12:35:00,23.82,23.84,23.81,23.84,162400.0,20.4175,20.4346,20.4089,20.4346,162400.0
2012-10-01 12:40:00,23.84,23.85,23.84,23.85,65600.0,20.4346,20.4432,20.4346,20.4432,65600.0
2012-10-01 12:45:00,23.85,23.87,23.78,23.79,101200.0,20.4432,20.4603,20.3832,20.3918,101200.0
2012-10-01 12:50:00,23.79,23.8,23.78,23.8,146400.0,20.3918,20.4003,20.3832,20.4003,146400.0
2012-10-01 12:55:00,23.8,23.8,23.76,23.77,122800.0,20.4003,20.4003,20.366,20.3746,122800.0
2012-10-01 13:00:00,23.77,23.77,23.76,23.76,64400.0,20.3746,20.3746,20.366,20.366,64400.0
2012-10-01 13:05:00,23.76,23.78,23.75,23.76,59600.0,20.366,20.3832,20.3575,20.366,59600.0
2012-10-01 13:10:00,23.76,23.78,23.75,23.77,196400.0,20.366,20.3832,20.3575,20.3746,196400.0
2012-10-01 13:15:00,23.77,23.77,23.75,23.75,57600.0,20.3746,20.3746,20.3575,20.3575,57600.0
2012-10-01 13:20:00,23.75,23.76,23.75,23.76,90800.0,20.3575,20.366,20.3575,20.366,90800.0
2012-10-01 13:25:00,23.76,23.82,23.76,23.81,73200.0,20.366,20.4175,20.366,20.4089,73200.0
2012-10-01 13:30:00,23.81,23.82,23.79,23.8,124000.0,20.4089,20.4175,20.3918,20.4003,124000.0
2012-10-01 13:35:00,23.81,23.83,23.8,23.8,60000.0,20.4089,20.426,20.4003,20.4003,60000.0
2012-10-01 13:40:00,23.8,23.8,23.78,23.79,81200.0,20.4003,20.4003,20.3832,20.3918,81200.0
2012-10-01 13:45:00,23.79,23.84,23.79,23.84,75600.0,20.3918,20.4346,20.3918,20.4346,75600.0
2012-10-01 13:50:00,23.83,23.83,23.78,23.79,150000.0,20.426,20.426,20.3832,20.3918,150000.0
2012-10-01 13:55:00,23.79,23.81,23.78,23.8,89600.0,20.3918,20.4089,20.3832,20.4003,89600.0
2012-10-01 14:00:00,23.8,23.88,23.8,23.86,166000.0,20.4003,20.4689,20.4003,20.4518,166000.0
2012-10-01 14:05:00,23.87,23.87,23.84,23.86,103200.0,20.4603,20.4603,20.4346,20.4518,103200.0
2012-10-01 14:10:00,23.86,23.89,23.86,23.88,127200.0,20.4518,20.4775,20.4518,20.4689,127200.0
2012-10-01 14:15:00,23.89,23.89,23.81,23.82,61600.0,20.4775,20.4775,20.4089,20.4175,61600.0
2012-10-01 14:20:00,23.83,23.86,23.83,23.86,69200.0,20.426,20.4518,20.426,20.4518,69200.0
2012-10-01 14:25:00,23.86,23.86,23.83,23.84,54000.0,20.4518,20.4518,20.426,20.4346,54000.0
2012-10-01 14:30:00,23.84,23.88,23.84,23.88,64000.0,20.4346,20.4689,20.4346,20.4689,64000.0
2012-10-01 14:35:00,23.88,23.9,23.88,23.88,54400.0,20.4689,20.486,20.4689,20.4689,54400.0
2012-10-01 14:40:00,23.88,23.88,23.86,23.88,85200.0,20.4689,20.4689,20.4518,20.4689,85200.0
2012-10-01 14:45:00,23.88,23.88,23.86,23.86,35200.0,20.4689,20.4689,20.4518,20.4518,35200.0
2012-10-01 14:50:00,23.86,23.9,23.86,23.89,74400.0,20.4518,20.486,20.4518,20.4775,74400.0
2012-10-01 14:55:00,23.89,23.9,23.86,23.87,69600.0,20.4775,20.486,20.4518,20.4603,69600.0
2012-10-01 15:00:00,23.87,23.87,23.83,23.84,68400.0,20.4603,20.4603,20.426,20.4346,68400.0
2012-10-01 15:05:00,23.84,23.86,23.84,23.85,68800.0,20.4346,20.4518,20.4346,20.4432,68800.0
2012-10-01 15:10:00,23.85,23.85,23.82,23.83,169200.0,20.4432,20.4432,20.4175,20.426,169200.0
2012-10-01 15:15:00,23.83,23.84,23.82,23.83,174800.0,20.426,20.4346,20.4175,20.426,174800.0
2012-10-01 15:20:00,23.83,23.84,23.82,23.83,246400.0,20.426,20.4346,20.4175,20.426,246400.0
2012-10-01 15:25:00,23.83,23.85,23.83,23.84,186000.0,20.426,20.4432,20.426,20.4346,186000.0
2012-10-01 15:30:00,23.84,23.84,23.82,23.82,134800.0,20.4346,20.4346,20.4175,20.4175,134800.0
2012-10-01 15:35:00,23.82,23.85,23.81,23.83,142400.0,20.4175,20.4432,20.4089,20.426,142400.0
2012-10-01 15:40:00,23.83,23.86,23.83,23.84,138800.0,20.426,20.4518,20.426,20.4346,138800.0
2012-10-01 15:45:00,23.84,23.85,23.8,23.85,259600.0,20.4346,20.4432,20.4003,20.4432,259600.0
2012-10-01 15:50:00,23.85,23.86,23.81,23.83,250800.0,20.4432,20.4518,20.4089,20.426,250800.0
2012-10-01 15:55:00,23.83,23.89,23.83,23.89,690000.0,20.426,20.4775,20.426,20.4775,690000.0
2012-10-02 09:30:00,24.02,24.05,23.92,23.95,203200.0,20.5889,20.6146,20.5032,20.5289,203200.0
2012-10-02 09:35:00,23.96,24.01,23.88,23.9,184400.0,20.5375,20.5803,20.4689,20.486,184400.0
2012-10-02 09:40:00,23.9,23.93,23.81,23.85,229200.0,20.486,20.5118,20.4089,20.4432,229200.0
2012-10-02 09:45:00,23.84,23.92,23.84,23.86,76400.0,20.4346,20.5032,20.4346,20.4518,76400.0
2012-10-02 09:50:00,23.88,23.93,23.84,23.91,106400.0,20.4689,20.5118,20.4346,20.4946,106400.0
2012-10-02 09:55:00,23.91,23.92,23.86,23.9,32400.0,20.4946,20.5032,20.4518,20.486,32400.0
2012-10-02 10:00:00,23.89,23.91,23.82,23.83,276400.0,20.4775,20.4946,20.4175,20.426,276400.0
2012-10-02 10:05:00,23.81,23.88,23.81,23.88,248400.0,20.4089,20.4689,20.4089,20.4689,248400.0
2012-10-02 10:10:00,23.86,23.89,23.86,23.88,96400.0,20.4518,20.4775,20.4518,20.4689,96400.0
2012-10-02 10:15:00,23.88,23.9,23.87,23.89,112000.0,20.4689,20.486,20.4603,20.4775,112000.0
2012-10-02 10:20:00,23.89,23.9,23.86,23.89,99600.0,20.4775,20.486,20.4518,20.4775,99600.0
2012-10-02 10:25:00,23.89,23.9,23.86,23.89,75600.0,20.4775,20.486,20.4518,20.4775,75600.0
2012-10-02 10:30:00,23.89,23.9,23.88,23.89,70800.0,20.4775,20.486,20.4689,20.4775,70800.0
2012-10-02 10:35:00,23.88,23.9,23.86,23.86,78000.0,20.4689,20.486,20.4518,20.4518,78000.0
2012-10-02 10:40:00,23.87,23.88,23.85,23.86,74000.0,20.4603,20.4689,20.4432,20.4518,74000.0
2012-10-02 10:45:00,23.85,23.87,23.83,23.83,75200.0,20.4432,20.4603,20.426,20.426,75200.0
2012-10-02 10:50:00,23.83,23.89,23.82,23.84,171200.0,20.426,20.4775,20.4175,20.4346,171200.0
2012-10-02 10:55:00,23.84,23.86,23.83,23.85,158400.0,20.4346,20.4518,20.426,20.4432,158400.0
2012-10-02 11:00:00,23.86,23.89,23.84,23.88,81200.0,20.4518,20.4775,20.4346,20.4689,81200.0
2012-10-02 11:05:00,23.88,23.88,23.85,23.87,131600.0,20.4689,20.4689,20.4432,20.4603,131600.0
2012-10-02 11:10:00,23.86,23.89,23.84,23.89,90400.0,20.4518,20.4775,20.4346,20.4775,90400.0
2012-10-02 11:15:00,23.88,23.88,23.87,23.88,61200.0,20.4689,20.4689,20.4603,20.4689,61200.0
2012-10-02 11:20:00,23.88,23.91,23.87,23.87,161600.0,20.4689,20.4946,20.4603,20.4603,161600.0
2012-10-02 11:25:00,23.87,23.9,23.87,23.9,71200.0,20.4603,20.486,20.4603,20.486,71200.0
2012-10-02 11:30:00,23.9,23.94,23.9,23.91,130000.0,20.486,20.5203,20.486,20.4946,130000.0
2012-10-02 11:35:00,23.91,23.92,23.82,23.87,166000.0,20.4946,20.5032,20.4175,20.4603,166000.0
2012-10-02 11:40:00,23.87,23.87,23.83,23.84,109200.0,20.4603,20.4603,20.426,20.4346,109200.0
2012-10-02 11:45:00,23.84,23.85,23.83,23.84,75200.0,20.4346,20.4432,20.426,20.4346,75200.0
2012-10-02 11:50:00,23.84,23.86,23.83,23.85,86000.0,20.4346,20.4518,20.426,20.4432,86000.0
2012-10-02 11:55:00,23.85,23.85,23.82,23.84,72400.0,20.4432,20.4432,20.4175,20.4346,72400.0
2012-10-02 12:00:00,23.84,23.85,23.82,23.82,67200.0,20.4346,20.4432,20.4175,20.4175,67200.0
2012-10-02 12:05:00,23.82,23.82,23.8,23.81,63200.0,20.4175,20.4175,20.4003,20.4089,63200.0
2012-10-02 12:10:00,23.81,23.85,23.8,23.85,75600.0,20.4089,20.4432,20.4003,20.4432,75600.0
2012-10-02 12:15:00,23.85,23.86,23.82,23.83,164400.0,20.4432,20.4518,20.4175,20.426,164400.0
2012-10-02 12:20:00,23.82,23.83,23.81,23.82,75200.0,20.4175,20.426,20.4089,20.4175,75200.0
2012-10-02 12:25:00,23.82,23.83,23.8,23.81,68800.0,20.4175,20.426,20.4003,20.4089,68800.0
2012-10-02 12:30:00,23.81,23.81,23.77,23.77,75200.0,20.4089,20.4089,20.3746,20.3746,75200.0
2012-10-02 12:35:00,23.77,23.81,23.77,23.81,50800.0,20.3746,20.4089,20.3746,20.4089,50800.0
2012-10-02 12:40:00,23.8,23.82,23.78,23.82,64800.0,20.4003,20.4175,20.3832,20.4175,64800.0
2012-10-02 12:45:00,23.82,23.83,23.81,23.81,37600.0,20.4175,20.426,20.4089,20.4089,37600.0
2012-10-02 12:50:00,23.81,23.82,23.79,23.81,61600.0,20.4089,20.4175,20.3918,20.4089,61600.0
2012-10-02 12:55:00,23.81,23.82,23.76,23.77,68800.0,20.4089,20.4175,20.366,20.3746,68800.0
2012-10-02 13:00:00,23.77,23.78,23.77,23.77,42800.0,20.3746,20.3832,20.3746,20.3746,42800.0
2012-10-02 13:05:00,23.78,23.78,23.77,23.78,58400.0,20.3832,20.3832,20.3746,20.3832,58400.0
2012-10-02 13:10:00,23.78,23.79,23.77,23.77,50800.0,20.3832,20.3918,20.3746,20.3746,50800.0
2012-10-02 13:15:00,23.78,23.79,23.77,23.79,54800.0,20.3832,20.3918,20.3746,20.3918,54800.0
2012-10-02 13:20:00,23.79,23.8,23.79,23.79,28400.0,20.3918,20.4003,20.3918,20.3918,28400.0
2012-10-02 13:25:00,23.79,23.79,23.78,23.79,38000.0,20.3918,20.3918,20.3832,20.3918,38000.0
2012-10-02 13:30:00,23.79,23.81,23.79,23.79,96400.0,20.3918,20.4089,20.3918,20.3918,96400.0
2012-10-02 13:35:00,23.79,23.83,23.79,23.82,53200.0,20.3918,20.426,20.3918,20.4175,53200.0
2012-10-02 13:40:00,23.82,23.82,23.8,23.81,74000.0,20.4175,20.4175,20.4003,20.4089,74000.0
2012-10-02 13:45:00,23.81,23.81,23.79,23.81,70800.0,20.4089,20.4089,20.3918,20.4089,70800.0
2012-10-02 13:50:00,23.81,23.82,23.8,23.81,50000.0,20.4089,20.4175,20.4003,20.4089,50000.0
2012-10-02 13:55:00,23.8,23.8,23.77,23.8,95200.0,20.4003,20.4003,20.3746,20.4003,95200.0
2012-10-02 14:00:00,23.8,23.8,23.76,23.76,109600.0,20.4003,20.4003,20.366,20.366,109600.0
2012-10-02 14:05:00,23.76,23.76,23.72,23.73,152000.0,20.366,20.366,20.3318,20.3403,152000.0
2012-10-02 14:10:00,23.73,23.77,23.73,23.77,195600.0,20.3403,20.3746,20.3403,20.3746,195600.0
2012-10-02 14:15:00,23.77,23.79,23.75,23.76,128000.0,20.3746,20.3918,20.3575,20.366,128000.0
2012-10-02 14:20:00,23.75,23.75,23.73,23.74,120800.0,20.3575,20.3575,20.3403,20.3489,120800.0
2012-10-02 14:25:00,23.74,23.76,23.72,23.75,130800.0,20.3489,20.366,20.3318,20.3575,130800.0
2012-10-02 14:30:00,23.75,23.75,23.72,23.73,139600.0,20.3575,20.3575,20.3318,20.3403,139600.0
2012-10-02 14:35:00,23.73,23.74,23.7,23.7,66400.0,20.3403,20.3489,20.3146,20.3146,66400.0
2012-10-02 14:40:00,23.7,23.74,23.69,23.73,138000.0,20.3146,20.3489,20.306,20.3403,138000.0
2012-10-02 14:45:00,23.73,23.73,23.68,23.7,191600.0,20.3403,20.3403,20.2975,20.3146,191600.0
2012-10-02 14:50:00,23.7,23.7,23.69,23.7,134400.0,20.3146,20.3146,20.306,20.3146,134400.0
2012-10-02 14:55:00,23.7,23.7,23.66,23.66,201200.0,20.3146,20.3146,20.2803,20.2803,201200.0
2012-10-02 15:00:00,23.66,23.68,23.65,23.68,88400.0,20.2803,20.2975,20.2718,20.2975,88400.0
2012-10-02 15:05:00,23.68,23.72,23.68,23.7,162000.0,20.2975,20.3318,20.2975,20.3146,162000.0
2012-10-02 15:10:00,23.7,23.7,23.66,23.68,142000.0,20.3146,20.3146,20.2803,20.2975,142000.0
2012-10-02 15:15:00,23.68,23.71,23.67,23.71,106000.0,20.2975,20.3232,20.2889,20.3232,106000.0
2012-10-02 15:20:00,23.71,23.71,23.67,23.68,220800.0,20.3232,20.3232,20.2889,20.2975,220800.0
2012-10-02 15:25:00,23.68,23.69,23.67,23.68,164400.0,20.2975,20.306,20.2889,20.2975,164400.0
2012-10-02 15:30:00,23.68,23.71,23.68,23.68,265200.0,20.2975,20.3232,20.2975,20.2975,265200.0
2012-10-02 15:35:00,23.68,23.71,23.68,23.7,238800.0,20.2975,20.3232,20.2975,20.3146,238800.0
2012-10-02 15:40:00,23.7,23.71,23.68,23.69,257600.0,20.3146,20.3232,20.2975,20.306,257600.0
2012-10-02 15:45:00,23.69,23.71,23.68,23.7,365200.0,20.306,20.3232,20.2975,20.3146,365200.0
2012-10-02 15:50:00,23.7,23.73,23.7,23.72,248400.0,20.3146,20.3403,20.3146,20.3318,248400.0
2012-10-02 15:55:00,23.72,23.75,23.72,23.74,463600.0,20.3318,20.3575,20.3318,20.3489,463600.0
2012-10-03 09:30:00,23.73,23.81,23.64,23.78,246000.0,20.3403,20.4089,20.2632,20.3832,246000.0
2012-10-03 09:35:00,23.77,23.87,23.74,23.74,96400.0,20.3746,20.4603,20.3489,20.3489,96400.0
2012-10-03 09:40:00,23.74,23.77,23.72,23.72,66000.0,20.3489,20.3746,20.3318,20.3318,66000.0
2012-10-03 09:45:00,23.72,23.75,23.71,23.74,24000.0,20.3318,20.3575,20.3232,20.3489,24000.0
2012-10-03 09:50:00,23.75,23.76,23.71,23.71,41200.0,20.3575,20.366,20.3232,20.3232,41200.0
2012-10-03 09:55:00,23.71,23.72,23.64,23.72,79600.0,20.3232,20.3318,20.2632,20.3318,79600.0
2012-10-03 10:00:00,23.74,23.78,23.68,23.72,66000.0,20.3489,20.3832,20.2975,20.3318,66000.0
2012-10-03 10:05:00,23.71,23.75,23.71,23.73,93600.0,20.3232,20.3575,20.3232,20.3403,93600.0
2012-10-03 10:10:00,23.74,23.82,23.72,23.79,96800.0,20.3489,20.4175,20.3318,20.3918,96800.0
2012-10-03 10:15:00,23.81,23.88,23.81,23.88,45200.0,20.4089,20.4689,20.4089,20.4689,45200.0
2012-10-03 10:20:00,23.88,23.89,23.83,23.85,88800.0,20.4689,20.4775,20.426,20.4432,88800.0
2012-10-03 10:25:00,23.84,23.85,23.78,23.78,192400.0,20.4346,20.4432,20.3832,20.3832,192400.0
2012-10-03 10:30:00,23.79,23.8,23.69,23.7,190000.0,20.3918,20.4003,20.306,20.3146,190000.0
2012-10-03 10:35:00,23.69,23.75,23.68,23.73,92400.0,20.306,20.3575,20.2975,20.3403,92400.0
2012-10-03 10:40:00,23.75,23.75,23.69,23.71,121200.0,20.3575,20.3575,20.306,20.3232,121200.0
2012-10-03 10:45:00,23.72,23.72,23.64,23.64,155600.0,20.3318,20.3318,20.2632,20.2632,155600.0
2012-10-03 10:50:00,23.64,23.65,23.63,23.63,86800.0,20.2632,20.2718,20.2546,20.2546,86800.0
2012-10-03 10:55:00,23.63,23.66,23.63,23.64,66400.0,20.2546,20.2803,20.2546,20.2632,66400.0
2012-10-03 11:00:00,23.64,23.67,23.63,23.65,107200.0,20.2632,20.2889,20.2546,20.2718,107200.0
2012-10-03 11:05:00,23.65,23.72,23.63,23.71,162000.0,20.2718,20.3318,20.2546,20.3232,162000.0
2012-10-03 11:10:00,23.72,23.79,23.71,23.75,87600.0,20.3318,20.3918,20.3232,20.3575,87600.0
2012-10-03 11:15:00,23.76,23.77,23.72,23.73,51600.0,20.366,20.3746,20.3318,20.3403,51600.0
2012-10-03 11:20:00,23.73,23.76,23.71,23.71,144400.0,20.3403,20.366,20.3232,20.3232,144400.0
2012-10-03 11:25:00,23.71,23.72,23.67,23.67,86000.0,20.3232,20.3318,20.2889,20.2889,86000.0
2012-10-03 11:30:00,23.67,23.69,23.66,23.67,116000.0,20.2889,20.306,20.2803,20.2889,116000.0
2012-10-03 11:35:00,23.68,23.68,23.65,23.66,74400.0,20.2975,20.2975,20.2718,20.2803,74400.0
2012-10-03 11:40:00,23.67,23.68,23.64,23.64,164400.0,20.2889,20.2975,20.2632,20.2632,164400.0
2012-10-03 11:45:00,23.64,23.67,23.63,23.65,217600.0,20.2632,20.2889,20.2546,20.2718,217600.0
2012-10-03 11:50:00,23.65,23.65,23.62,23.62,96800.0,20.2718,20.2718,20.246,20.246,96800.0
2012-10-03 11:55:00,23.62,23.64,23.6,23.61,168000.0,20.246,20.2632,20.2289,20.2375,168000.0
2012-10-03 12:00:00,23.61,23.62,23.6,23.62,123600.0,20.2375,20.246,20.2289,20.246,123600.0
2012-10-03 12:05:00,23.62,23.62,23.59,23.6,168800.0,20.246,20.246,20.2203,20.2289,168800.0
2012-10-03 12:10:00,23.59,23.6,23.59,23.6,75600.0,20.2203,20.2289,20.2203,20.2289,75600.0
2012-10-03 12:15:00,23.6,23.62,23.6,23.6,115600.0,20.2289,20.246,20.2289,20.2289,115600.0
2012-10-03 12:20:00,23.6,23.61,23.59,23.59,140000.0,20.2289,20.2375,20.2203,20.2203,140000.0
2012-10-03 12:25:00,23.59,23.61,23.58,23.61,96800.0,20.2203,20.2375,20.2118,20.2375,96800.0
2012-10-03 12:30:00,23.6,23.61,23.59,23.6,113200.0,20.2289,20.2375,20.2203,20.2289,113200.0
2012-10-03 12:35:00,23.6,23.6,23.59,23.59,104800.0,20.2289,20.2289,20.2203,20.2203,104800.0
2012-10-03 12:40:00,23.59,23.61,23.57,23.58,210400.0,20.2203,20.2375,20.2032,20.2118,210400.0
2012-10-03 12:45:00,23.58,23.6,23.58,23.58,83600.0,20.2118,20.2289,20.2118,20.2118,83600.0
2012-10-03 12:50:00,23.58,23.59,23.58,23.59,134000.0,20.2118,20.2203,20.2118,20.2203,134000.0
2012-10-03 12:55:00,23.58,23.59,23.55,23.56,123600.0,20.2118,20.2203,20.186,20.1946,123600.0
2012-10-03 13:00:00,23.56,23.58,23.55,23.57,104800.0,20.1946,20.2118,20.186,20.2032,104800.0
2012-10-03 13:05:00,23.57,23.57,23.54,23.55,139600.0,20.2032,20.2032,20.1775,20.186,139600.0
2012-10-03 13:10:00,23.55,23.56,23.54,23.54,100400.0,20.186,20.1946,20.1775,20.1775,100400.0
2012-10-03 13:15:00,23.54,23.55,23.53,23.54,129200.0,20.1775,20.186,20.1689,20.1775,129200.0
2012-10-03 13:20:00,23.54,23.57,23.54,23.55,266800.0,20.1775,20.2032,20.1775,20.186,266800.0
2012-10-03 13:25:00,23.55,23.56,23.55,23.56,95200.0,20.186,20.1946,20.186,20.1946,95200.0
2012-10-03 13:30:00,23.57,23.58,23.55,23.55,95600.0,20.2032,20.2118,20.186,20.186,95600.0
2012-10-03 13:35:00,23.55,23.55,23.5,23.5,116400.0,20.186,20.186,20.1432,20.1432,116400.0
2012-10-03 13:40:00,23.5,23.51,23.5,23.51,134800.0,20.1432,20.1518,20.1432,20.1518,134800.0
2012-10-03 13:45:00,23.51,23.51,23.49,23.49,146400.0,20.1518,20.1518,20.1346,20.1346,146400.0
2012-10-03 13:50:00,23.49,23.5,23.49,23.49,153200.0,20.1346,20.1432,20.1346,20.1346,153200.0
2012-10-03 13:55:00,23.49,23.5,23.49,23.49,160400.0,20.1346,20.1432,20.1346,20.1346,160400.0
2012-10-03 14:00:00,23.49,23.52,23.49,23.49,285200.0,20.1346,20.1603,20.1346,20.1346,285200.0
2012-10-03 14:05:00,23.49,23.49,23.48,23.48,166400.0,20.1346,20.1346,20.126,20.126,166400.0
2012-10-03 14:10:00,23.48,23.48,23.47,23.47,140800.0,20.126,20.126,20.1175,20.1175,140800.0
2012-10-03 14:15:00,23.47,23.48,23.46,23.47,111600.0,20.1175,20.126,20.1089,20.1175,111600.0
2012-10-03 14:20:00,23.47,23.48,23.43,23.45,170400.0,20.1175,20.126,20.0832,20.1003,170400.0
2012-10-03 14:25:00,23.45,23.46,23.42,23.42,118000.0,20.1003,20.1089,20.0746,20.0746,118000.0
2012-10-03 14:30:00,23.42,23.45,23.42,23.45,198000.0,20.0746,20.1003,20.0746,20.1003,198000.0
2012-10-03 14:35:00,23.45,23.46,23.43,23.45,206000.0,20.1003,20.1089,20.0832,20.1003,206000.0
2012-10-03 14:40:00,23.46,23.48,23.45,23.48,144000.0,20.1089,20.126,20.1003,20.126,144000.0
2012-10-03 14:45:00,23.48,23.49,23.47,23.47,280000.0,20.126,20.1346,20.1175,20.1175,280000.0
2012-10-03 14:50:00,23.46,23.46,23.43,23.43,182800.0,20.1089,20.1089,20.0832,20.0832,182800.0
2012-10-03 14:55:00,23.43,23.43,23.41,23.43,143200.0,20.0832,20.0832,20.066,20.0832,143200.0
2012-10-03 15:00:00,23.43,23.47,23.43,23.45,226400.0,20.0832,20.1175,20.0832,20.1003,226400.0
2012-10-03 15:05:00,23.45,23.46,23.44,23.46,164400.0,20.1003,20.1089,20.0918,20.1089,164400.0
2012-10-03 15:10:00,23.45,23.46,23.44,23.45,776400.0,20.1003,20.1089,20.0918,20.1003,776400.0
2012-10-03 15:15:00,23.45,23.46,23.43,23.45,520400.0,20.1003,20.1089,20.0832,20.1003,520400.0
2012-10-03 15:20:00,23.45,23.46,23.43,23.44,377600.0,20.1003,20.1089,20.0832,20.0918,377600.0
2012-10-03 15:25:00,23.44,23.46,23.43,23.45,574400.0,20.0918,20.1089,20.0832,20.1003,574400.0
2012-10-03 15:30:00,23.45,23.46,23.41,23.44,447200.0,20.1003,20.1089,20.066,20.0918,447200.0
2012-10-03 15:35:00,23.44,23.46,23.43,23.45,284800.0,20.0918,20.1089,20.0832,20.1003,284800.0
2012-10-03 15:40:00,23.45,23.46,23.43,23.43,422400.0,20.1003,20.1089,20.0832,20.0832,422400.0
2012-10-03 15:45:00,23.44,23.44,23.41,23.43,581200.0,20.0918,20.0918,20.066,20.0832,581200.0
2012-10-03 15:50:00,23.43,23.44,23.42,23.43,534000.0,20.0832,20.0918,20.0746,20.0832,534000.0
2012-10-03 15:55:00,23.43,23.45,23.43,23.45,554800.0,20.0832,20.1003,20.0832,20.1003,554800.0
2012-10-04 09:30:00,23.58,23.65,23.5,23.63,300800.0,20.2118,20.2718,20.1432,20.2546,300800.0
2012-10-04 09:35:00,23.62,23.67,23.6,23.64,217200.0,20.246,20.2889,20.2289,20.2632,217200.0
2012-10-04 09:40:00,23.64,23.7,23.63,23.66,325600.0,20.2632,20.3146,20.2546,20.2803,325600.0
2012-10-04 09:45:00,23.66,23.72,23.65,23.7,397600.0,20.2803,20.3318,20.2718,20.3146,397600.0
2012-10-04 09:50:00,23.7,23.71,23.64,23.65,191200.0,20.3146,20.3232,20.2632,20.2718,191200.0
2012-10-04 09:55:00,23.65,23.67,23.59,23.64,169600.0,20.2718,20.2889,20.2203,20.2632,169600.0
2012-10-04 10:00:00,23.64,23.66,23.58,23.58,264400.0,20.2632,20.2803,20.2118,20.2118,264400.0
2012-10-04 10:05:00,23.58,23.63,23.58,23.62,135200.0,20.2118,20.2546,20.2118,20.246,135200.0
2012-10-04 10:10:00,23.62,23.69,23.62,23.67,215600.0,20.246,20.306,20.246,20.2889,215600.0
2012-10-04 10:15:00,23.68,23.69,23.67,23.68,254000.0,20.2975,20.306,20.2889,20.2975,254000.0
2012-10-04 10:20:00,23.68,23.68,23.67,23.67,253200.0,20.2975,20.2975,20.2889,20.2889,253200.0
2012-10-04 10:25:00,23.67,23.7,23.67,23.7,232800.0,20.2889,20.3146,20.2889,20.3146,232800.0
2012-10-04 10:30:00,23.7,23.74,23.7,23.73,251600.0,20.3146,20.3489,20.3146,20.3403,251600.0
2012-10-04 10:35:00,23.73,23.74,23.72,23.74,155200.0,20.3403,20.3489,20.3318,20.3489,155200.0
2012-10-04 10:40:00,23.74,23.75,23.72,23.75,172400.0,20.3489,20.3575,20.3318,20.3575,172400.0
2012-10-04 10:45:00,23.74,23.76,23.73,23.76,443600.0,20.3489,20.366,20.3403,20.366,443600.0
2012-10-04 10:50:00,23.75,23.78,23.75,23.75,68400.0,20.3575,20.3832,20.3575,20.3575,68400.0
2012-10-04 10:55:00,23.75,23.77,23.75,23.77,199600.0,20.3575,20.3746,20.3575,20.3746,199600.0
2012-10-04 11:00:00,23.77,23.79,23.77,23.77,102800.0,20.3746,20.3918,20.3746,20.3746,102800.0
2012-10-04 11:05:00,23.77,23.79,23.75,23.77,312000.0,20.3746,20.3918,20.3575,20.3746,312000.0
2012-10-04 11:10:00,23.77,23.79,23.76,23.76,190400.0,20.3746,20.3918,20.366,20.366,190400.0
2012-10-04 11:15:00,23.76,23.77,23.73,23.75,103200.0,20.366,20.3746,20.3403,20.3575,103200.0
2012-10-04 11:20:00,23.75,23.78,23.75,23.76,173600.0,20.3575,20.3832,20.3575,20.366,173600.0
2012-10-04 11:25:00,23.75,23.78,23.75,23.77,218400.0,20.3575,20.3832,20.3575,20.3746,218400.0
2012-10-04 11:30:00,23.77,23.79,23.76,23.78,122800.0,20.3746,20.3918,20.366,20.3832,122800.0
2012-10-04 11:35:00,23.78,23.8,23.78,23.78,111600.0,20.3832,20.4003,20.3832,20.3832,111600.0
2012-10-04 11:40:00,23.78,23.79,23.78,23.79,123600.0,20.3832,20.3918,20.3832,20.3918,123600.0
2012-10-04 11:45:00,23.78,23.8,23.78,23.79,477600.0,20.3832,20.4003,20.3832,20.3918,477600.0
2012-10-04 11:50:00,23.79,23.8,23.78,23.8,168400.0,20.3918,20.4003,20.3832,20.4003,168400.0
2012-10-04 11:55:00,23.8,23.81,23.79,23.81,98400.0,20.4003,20.4089,20.3918,20.4089,98400.0
2012-10-04 12:00:00,23.81,23.85,23.81,23.84,202800.0,20.4089,20.4432,20.4089,20.4346,202800.0
2012-10-04 12:05:00,23.84,23.9,23.84,23.89,242400.0,20.4346,20.486,20.4346,20.4775,242400.0
2012-10-04 12:10:00,23.89,23.91,23.88,23.89,140000.0,20.4775,20.4946,20.4689,20.4775,140000.0
2012-10-04 12:15:00,23.89,23.9,23.88,23.88,74400.0,20.4775,20.486,20.4689,20.4689,74400.0
2012-10-04 12:20:00,23.88,23.93,23.88,23.92,154000.0,20.4689,20.5118,20.4689,20.5032,154000.0
2012-10-04 12:25:00,23.92,23.93,23.91,23.92,95600.0,20.5032,20.5118,20.4946,20.5032,95600.0
2012-10-04 12:30:00,23.92,23.93,23.91,23.93,92800.0,20.5032,20.5118,20.4946,20.5118,92800.0
2012-10-04 12:35:00,23.93,23.93,23.91,23.93,241200.0,20.5118,20.5118,20.4946,20.5118,241200.0
2012-10-04 12:40:00,23.93,23.94,23.93,23.93,118400.0,20.5118,20.5203,20.5118,20.5118,118400.0
2012-10-04 12:45:00,23.93,23.95,23.93,23.94,229200.0,20.5118,20.5289,20.5118,20.5203,229200.0
2012-10-04 12:50:00,23.94,23.95,23.93,23.94,86800.0,20.5203,20.5289,20.5118,20.5203,86800.0
2012-10-04 12:55:00,23.94,23.97,23.93,23.95,94000.0,20.5203,20.546,20.5118,20.5289,94000.0
2012-10-04 13:00:00,23.95,23.95,23.93,23.93,54400.0,20.5289,20.5289,20.5118,20.5118,54400.0
2012-10-04 13:05:00,23.93,23.93,23.91,23.93,71600.0,20.5118,20.5118,20.4946,20.5118,71600.0
2012-10-04 13:10:00,23.93,23.93,23.91,23.91,77200.0,20.5118,20.5118,20.4946,20.4946,77200.0
2012-10-04 13:15:00,23.92,23.93,23.92,23.93,34400.0,20.5032,20.5118,20.5032,20.5118,34400.0
2012-10-04 13:20:00,23.93,23.94,23.92,23.93,70000.0,20.5118,20.5203,20.5032,20.5118,70000.0
2012-10-04 13:25:00,23.93,23.95,23.93,23.95,73200.0,20.5118,20.5289,20.5118,20.5289,73200.0
2012-10-04 13:30:00,23.95,23.96,23.93,23.94,102000.0,20.5289,20.5375,20.5118,20.5203,102000.0
2012-10-04 13:35:00,23.94,23.95,23.93,23.93,42800.0,20.5203,20.5289,20.5118,20.5118,42800.0
2012-10-04 13:40:00,23.93,23.93,23.91,23.93,61600.0,20.5118,20.5118,20.4946,20.5118,61600.0
2012-10-04 13:45:00,23.93,23.94,23.92,23.92,52000.0,20.5118,20.5203,20.5032,20.5032,52000.0
2012-10-04 13:50:00,23.92,23.93,23.92,23.92,41200.0,20.5032,20.5118,20.5032,20.5032,41200.0
2012-10-04 13:55:00,23.92,23.95,23.92,23.94,90400.0,20.5032,20.5289,20.5032,20.5203,90400.0
2012-10-04 14:00:00,23.94,23.98,23.94,23.98,370400.0,20.5203,20.5546,20.5203,20.5546,370400.0
2012-10-04 14:05:00,23.98,23.98,23.95,23.95,87200.0,20.5546,20.5546,20.5289,20.5289,87200.0
2012-10-04 14:10:00,23.96,23.96,23.92,23.92,76400.0,20.5375,20.5375,20.5032,20.5032,76400.0
2012-10-04 14:15:00,23.93,23.93,23.92,23.92,70400.0,20.5118,20.5118,20.5032,20.5032,70400.0
2012-10-04 14:20:00,23.92,23.94,23.92,23.93,100400.0,20.5032,20.5203,20.5032,20.5118,100400.0
2012-10-04 14:25:00,23.93,23.94,23.93,23.94,75600.0,20.5118,20.5203,20.5118,20.5203,75600.0
2012-10-04 14:30:00,23.94,23.94,23.92,23.93,143200.0,20.5203,20.5203,20.5032,20.5118,143200.0
2012-10-04 14:35:00,23.93,23.94,23.92,23.93,152400.0,20.5118,20.5203,20.5032,20.5118,152400.0
2012-10-04 14:40:00,23.93,23.95,23.92,23.93,90800.0,20.5118,20.5289,20.5032,20.5118,90800.0
2012-10-04 14:45:00,23.93,23.95,23.92,23.94,63200.0,20.5118,20.5289,20.5032,20.5203,63200.0
2012-10-04 14:50:00,23.94,23.95,23.92,23.93,78000.0,20.5203,20.5289,20.5032,20.5118,78000.0
2012-10-04 14:55:00,23.93,23.96,23.93,23.96,62400.0,20.5118,20.5375,20.5118,20.5375,62400.0
2012-10-04 15:00:00,23.96,23.97,23.94,23.95,76400.0,20.5375,20.546,20.5203,20.5289,76400.0
2012-10-04 15:05:00,23.95,23.95,23.93,23.94,46400.0,20.5289,20.5289,20.5118,20.5203,46400.0
2012-10-04 15:10:00,23.94,23.96,23.94,23.94,79600.0,20.5203,20.5375,20.5203,20.5203,79600.0
2012-10-04 15:15:00,23.94,23.96,23.94,23.95,91600.0,20.5203,20.5375,20.5203,20.5289,91600.0
2012-10-04 15:20:00,23.95,23.96,23.92,23.92,117200.0,20.5289,20.5375,20.5032,20.5032,117200.0
2012-10-04 15:25:00,23.92,23.98,23.92,23.98,187200.0,20.5032,20.5546,20.5032,20.5546,187200.0
2012-10-04 15:30:00,23.98,23.99,23.97,23.97,205200.0,20.5546,20.5632,20.546,20.546,205200.0
2012-10-04 15:35:00,23.97,23.98,23.96,23.97,120400.0,20.546,20.5546,20.5375,20.546,120400.0
2012-10-04 15:40:00,23.97,23.99,23.97,23.98,227200.0,20.546,20.5632,20.546,20.5546,227200.0
2012-10-04 15:45:00,23.98,23.98,23.95,23.96,225600.0,20.5546,20.5546,20.5289,20.5375,225600.0
2012-10-04 15:50:00,23.96,23.96,23.94,23.94,258400.0,20.5375,20.5375,20.5203,20.5203,258400.0
2012-10-04 15:55:00,23.94,23.97,23.94,23.97,337600.0,20.5203,20.546,20.5203,20.546,337600.0
2012-10-05 09:30:00,24.04,24.12,24.03,24.11,231600.0,20.606,20.6746,20.5975,20.666,231600.0
2012-10-05 09:35:00,24.1,24.13,24.08,24.12,157600.0,20.6575,20.6832,20.6403,20.6746,157600.0
2012-10-05 09:40:00,24.13,24.13,24.07,24.08,72400.0,20.6832,20.6832,20.6318,20.6403,72400.0
2012-10-05 09:45:00,24.08,24.1,24.07,24.07,54800.0,20.6403,20.6575,20.6318,20.6318,54800.0
2012-10-05 09:50:00,24.07,24.08,24.04,24.07,133200.0,20.6318,20.6403,20.606,20.6318,133200.0
2012-10-05 09:55:00,24.08,24.13,24.08,24.12,225200.0,20.6403,20.6832,20.6403,20.6746,225200.0
2012-10-05 10:00:00,24.12,24.13,24.06,24.07,147600.0,20.6746,20.6832,20.6232,20.6318,147600.0
2012-10-05 10:05:00,24.07,24.08,24.06,24.07,102400.0,20.6318,20.6403,20.6232,20.6318,102400.0
2012-10-05 10:10:00,24.07,24.1,24.07,24.08,86400.0,20.6318,20.6575,20.6318,20.6403,86400.0
2012-10-05 10:15:00,24.08,24.1,24.08,24.09,84000.0,20.6403,20.6575,20.6403,20.6489,84000.0
2012-10-05 10:20:00,24.09,24.1,24.06,24.06,106000.0,20.6489,20.6575,20.6232,20.6232,106000.0
2012-10-05 10:25:00,24.07,24.08,24.05,24.07,84000.0,20.6318,20.6403,20.6146,20.6318,84000.0
2012-10-05 10:30:00,24.08,24.08,24.05,24.05,121600.0,20.6403,20.6403,20.6146,20.6146,121600.0
2012-10-05 10:35:00,24.05,24.06,24.04,24.05,116800.0,20.6146,20.6232,20.606,20.6146,116800.0
2012-10-05 10:40:00,24.05,24.05,24.0,24.0,94400.0,20.6146,20.6146,20.5718,20.5718,94400.0
2012-10-05 10:45:00,24.01,24.01,23.96,23.97,96800.0,20.5803,20.5803,20.5375,20.546,96800.0
2012-10-05 10:50:00,23.97,24.02,23.97,24.02,85600.0,20.546,20.5889,20.546,20.5889,85600.0
2012-10-05 10:55:00,24.01,24.03,24.01,24.02,34400.0,20.5803,20.5975,20.5803,20.5889,34400.0
2012-10-05 11:00:00,24.03,24.03,23.99,23.99,135600.0,20.5975,20.5975,20.5632,20.5632,135600.0
2012-10-05 11:05:00,23.99,24.01,23.98,23.99,200000.0,20.5632,20.5803,20.5546,20.5632,200000.0
2012-10-05 11:10:00,24.0,24.02,23.99,24.01,96400.0,20.5718,20.5889,20.5632,20.5803,96400.0
2012-10-05 11:15:00,24.01,24.01,24.0,24.0,142000.0,20.5803,20.5803,20.5718,20.5718,142000.0
2012-10-05 11:20:00,24.0,24.02,24.0,24.0,100000.0,20.5718,20.5889,20.5718,20.5718,100000.0
2012-10-05 11:25:00,24.0,24.01,23.99,24.0,122400.0,20.5718,20.5803,20.5632,20.5718,122400.0
2012-10-05 11:30:00,24.0,24.02,24.0,24.02,42800.0,20.5718,20.5889,20.5718,20.5889,42800.0
2012-10-05 11:35:00,24.01,24.01,23.97,23.98,112400.0,20.5803,20.5803,20.546,20.5546,112400.0
2012-10-05 11:40:00,23.97,23.97,23.94,23.96,115200.0,20.546,20.546,20.5203,20.5375,115200.0
2012-10-05 11:45:00,23.96,23.96,23.92,23.93,270400.0,20.5375,20.5375,20.5032,20.5118,270400.0
2012-10-05 11:50:00,23.93,23.95,23.93,23.94,100000.0,20.5118,20.5289,20.5118,20.5203,100000.0
2012-10-05 11:55:00,23.95,23.95,23.91,23.92,71200.0,20.5289,20.5289,20.4946,20.5032,71200.0
2012-10-05 12:00:00,23.92,23.94,23.92,23.93,66400.0,20.5032,20.5203,20.5032,20.5118,66400.0
2012-10-05 12:05:00,23.93,23.94,23.91,23.91,52400.0,20.5118,20.5203,20.4946,20.4946,52400.0
2012-10-05 12:10:00,23.91,23.95,23.91,23.95,64400.0,20.4946,20.5289,20.4946,20.5289,64400.0
2012-10-05 12:15:00,23.95,23.98,23.95,23.96,115600.0,20.5289,20.5546,20.5289,20.5375,115600.0
2012-10-05 12:20:00,23.96,23.97,23.93,23.94,75200.0,20.5375,20.546,20.5118,20.5203,75200.0
2012-10-05 12:25:00,23.95,23.95,23.93,23.93,116000.0,20.5289,20.5289,20.5118,20.5118,116000.0
2012-10-05 12:30:00,23.93,23.95,23.93,23.95,117600.0,20.5118,20.5289,20.5118,20.5289,117600.0
2012-10-05 12:35:00,23.95,23.95,23.92,23.92,86800.0,20.5289,20.5289,20.5032,20.5032,86800.0
2012-10-05 12:40:00,23.92,23.93,23.92,23.92,58800.0,20.5032,20.5118,20.5032,20.5032,58800.0
2012-10-05 12:45:00,23.92,23.92,23.89,23.89,64800.0,20.5032,20.5032,20.4775,20.4775,64800.0
2012-10-05 12:50:00,23.89,23.9,23.88,23.9,82800.0,20.4775,20.486,20.4689,20.486,82800.0
2012-10-05 12:55:00,23.9,23.9,23.88,23.9,116000.0,20.486,20.486,20.4689,20.486,116000.0
2012-10-05 13:00:00,23.9,23.91,23.9,23.91,33200.0,20.486,20.4946,20.486,20.4946,33200.0
2012-10-05 13:05:00,23.91,23.93,23.91,23.91,108000.0,20.4946,20.5118,20.4946,20.4946,108000.0
2012-10-05 13:10:00,23.91,23.91,23.9,23.9,50800.0,20.4946,20.4946,20.486,20.486,50800.0
2012-10-05 13:15:00,23.91,23.92,23.9,23.91,87200.0,20.4946,20.5032,20.486,20.4946,87200.0
2012-10-05 13:20:00,23.92,23.92,23.9,23.91,55200.0,20.5032,20.5032,20.486,20.4946,55200.0
2012-10-05 13:25:00,23.91,23.91,23.87,23.87,67200.0,20.4946,20.4946,20.4603,20.4603,67200.0
2012-10-05 13:30:00,23.87,23.89,23.87,23.87,53600.0,20.4603,20.4775,20.4603,20.4603,53600.0
2012-10-05 13:35:00,23.87,23.9,23.87,23.88,83200.0,20.4603,20.486,20.4603,20.4689,83200.0
2012-10-05 13:40:00,23.88,23.89,23.88,23.89,49600.0,20.4689,20.4775,20.4689,20.4775,49600.0
2012-10-05 13:45:00,23.89,23.89,23.86,23.86,34400.0,20.4775,20.4775,20.4518,20.4518,34400.0
2012-10-05 13:50:00,23.86,23.87,23.86,23.86,50000.0,20.4518,20.4603,20.4518,20.4518,50000.0
2012-10-05 13:55:00,23.87,23.88,23.86,23.86,44000.0,20.4603,20.4689,20.4518,20.4518,44000.0
2012-10-05 14:00:00,23.87,23.89,23.86,23.89,60000.0,20.4603,20.4775,20.4518,20.4775,60000.0
2012-10-05 14:05:00,23.89,23.91,23.88,23.9,82800.0,20.4775,20.4946,20.4689,20.486,82800.0
2012-10-05 14:10:00,23.9,23.93,23.88,23.93,52400.0,20.486,20.5118,20.4689,20.5118,52400.0
2012-10-05 14:15:00,23.92,23.93,23.91,23.93,45200.0,20.5032,20.5118,20.4946,20.5118,45200.0
2012-10-05 14:20:00,23.92,23.93,23.91,23.92,109200.0,20.5032,20.5118,20.4946,20.5032,109200.0
2012-10-05 14:25:00,23.92,23.92,23.89,23.9,101200.0,20.5032,20.5032,20.4775,20.486,101200.0
2012-10-05 14:30:00,23.9,23.9,23.88,23.88,58000.0,20.486,20.486,20.4689,20.4689,58000.0
2012-10-05 14:35:00,23.88,23.88,23.86,23.86,69600.0,20.4689,20.4689,20.4518,20.4518,69600.0
2012-10-05 14:40:00,23.86,23.86,23.85,23.86,46000.0,20.4518,20.4518,20.4432,20.4518,46000.0
2012-10-05 14:45:00,23.86,23.87,23.85,23.85,96000.0,20.4518,20.4603,20.4432,20.4432,96000.0
2012-10-05 14:50:00,23.85,23.85,23.79,23.79,118400.0,20.4432,20.4432,20.3918,20.3918,118400.0
2012-10-05 14:55:00,23.79,23.8,23.76,23.76,111200.0,20.3918,20.4003,20.366,20.366,111200.0
2012-10-05 15:00:00,23.77,23.79,23.75,23.79,182000.0,20.3746,20.3918,20.3575,20.3918,182000.0
2012-10-05 15:05:00,23.79,23.79,23.77,23.79,150000.0,20.3918,20.3918,20.3746,20.3918,150000.0
2012-10-05 15:10:00,23.79,23.79,23.75,23.77,151600.0,20.3918,20.3918,20.3575,20.3746,151600.0
2012-10-05 15:15:00,23.77,23.79,23.77,23.79,102400.0,20.3746,20.3918,20.3746,20.3918,102400.0
2012-10-05 15:20:00,23.79,23.81,23.77,23.81,139600.0,20.3918,20.4089,20.3746,20.4089,139600.0
2012-10-05 15:25:00,23.81,23.81,23.76,23.77,117200.0,20.4089,20.4089,20.366,20.3746,117200.0
2012-10-05 15:30:00,23.77,23.78,23.75,23.75,249200.0,20.3746,20.3832,20.3575,20.3575,249200.0
2012-10-05 15:35:00,23.75,23.75,23.72,23.72,280000.0,20.3575,20.3575,20.3318,20.3318,280000.0
2012-10-05 15:40:00,23.72,23.76,23.72,23.75,248800.0,20.3318,20.366,20.3318,20.3575,248800.0
2012-10-05 15:45:00,23.75,23.79,23.75,23.79,192400.0,20.3575,20.3918,20.3575,20.3918,192400.0
2012-10-05 15:50:00,23.78,23.79,23.77,23.77,226400.0,20.3832,20.3918,20.3746,20.3746,226400.0
2012-10-05 15:55:00,23.77,23.81,23.77,23.81,410400.0,20.3746,20.4089,20.3746,20.4089,410400.0
2012-10-08 09:30:00,23.75,23.87,23.69,23.71,182000.0,20.3575,20.4603,20.306,20.3232,182000.0
2012-10-08 09:35:00,23.7,23.76,23.69,23.75,38800.0,20.3146,20.366,20.306,20.3575,38800.0
2012-10-08 09:40:00,23.75,23.86,23.75,23.86,80400.0,20.3575,20.4518,20.3575,20.4518,80400.0
2012-10-08 09:45:00,23.86,23.9,23.84,23.86,114000.0,20.4518,20.486,20.4346,20.4518,114000.0
2012-10-08 09:50:00,23.86,23.91,23.86,23.91,66000.0,20.4518,20.4946,20.4518,20.4946,66000.0
2012-10-08 09:55:00,23.92,23.94,23.9,23.92,78000.0,20.5032,20.5203,20.486,20.5032,78000.0
2012-10-08 10:00:00,23.92,23.95,23.92,23.94,59200.0,20.5032,20.5289,20.5032,20.5203,59200.0
2012-10-08 10:05:00,23.94,23.95,23.91,23.91,81200.0,20.5203,20.5289,20.4946,20.4946,81200.0
2012-10-08 10:10:00,23.92,23.92,23.86,23.87,102400.0,20.5032,20.5032,20.4518,20.4603,102400.0
2012-10-08 10:15:00,23.87,23.88,23.83,23.85,77200.0,20.4603,20.4689,20.426,20.4432,77200.0
2012-10-08 10:20:00,23.84,23.84,23.79,23.79,76400.0,20.4346,20.4346,20.3918,20.3918,76400.0
2012-10-08 10:25:00,23.79,23.81,23.78,23.8,68800.0,20.3918,20.4089,20.3832,20.4003,68800.0
2012-10-08 10:30:00,23.8,23.82,23.79,23.79,49600.0,20.4003,20.4175,20.3918,20.3918,49600.0
2012-10-08 10:35:00,23.79,23.82,23.79,23.82,82000.0,20.3918,20.4175,20.3918,20.4175,82000.0
2012-10-08 10:40:00,23.82,23.85,23.82,23.83,24000.0,20.4175,20.4432,20.4175,20.426,24000.0
2012-10-08 10:45:00,23.83,23.83,23.79,23.79,74000.0,20.426,20.426,20.3918,20.3918,74000.0
2012-10-08 10:50:00,23.8,23.81,23.78,23.78,141600.0,20.4003,20.4089,20.3832,20.3832,141600.0
2012-10-08 10:55:00,23.78,23.81,23.78,23.8,85200.0,20.3832,20.4089,20.3832,20.4003,85200.0
2012-10-08 11:00:00,23.8,23.83,23.8,23.83,113600.0,20.4003,20.426,20.4003,20.426,113600.0
2012-10-08 11:05:00,23.83,23.84,23.79,23.8,101600.0,20.426,20.4346,20.3918,20.4003,101600.0
2012-10-08 11:10:00,23.8,23.82,23.8,23.81,40800.0,20.4003,20.4175,20.4003,20.4089,40800.0
2012-10-08 11:15:00,23.81,23.81,23.79,23.8,114400.0,20.4089,20.4089,20.3918,20.4003,114400.0
2012-10-08 11:20:00,23.8,23.82,23.79,23.82,73200.0,20.4003,20.4175,20.3918,20.4175,73200.0
2012-10-08 11:25:00,23.82,23.83,23.81,23.81,29600.0,20.4175,20.426,20.4089,20.4089,29600.0
2012-10-08 11:30:00,23.81,23.82,23.8,23.82,73200.0,20.4089,20.4175,20.4003,20.4175,73200.0
2012-10-08 11:35:00,23.82,23.83,23.8,23.81,130400.0,20.4175,20.426,20.4003,20.4089,130400.0
2012-10-08 11:40:00,23.81,23.83,23.8,23.81,34000.0,20.4089,20.426,20.4003,20.4089,34000.0
2012-10-08 11:45:00,23.81,23.81,23.78,23.79,25600.0,20.4089,20.4089,20.3832,20.3918,25600.0
2012-10-08 11:50:00,23.79,23.8,23.78,23.79,60800.0,20.3918,20.4003,20.3832,20.3918,60800.0
2012-10-08 11:55:00,23.79,23.82,23.78,23.82,105600.0,20.3918,20.4175,20.3832,20.4175,105600.0
2012-10-08 12:00:00,23.82,23.83,23.81,23.83,34400.0,20.4175,20.426,20.4089,20.426,34400.0
2012-10-08 12:05:00,23.83,23.83,23.81,23.81,50800.0,20.426,20.426,20.4089,20.4089,50800.0
2012-10-08 12:10:00,23.81,23.83,23.8,23.81,67600.0,20.4089,20.426,20.4003,20.4089,67600.0
2012-10-08 12:15:00,23.81,23.82,23.81,23.81,19200.0,20.4089,20.4175,20.4089,20.4089,19200.0
2012-10-08 12:20:00,23.81,23.81,23.81,23.81,21600.0,20.4089,20.4089,20.4089,20.4089,21600.0
2012-10-08 12:25:00,23.8,23.81,23.79,23.8,22800.0,20.4003,20.4089,20.3918,20.4003,22800.0
2012-10-08 12:30:00,23.8,23.8,23.78,23.78,23200.0,20.4003,20.4003,20.3832,20.3832,23200.0
2012-10-08 12:35:00,23.78,23.79,23.77,23.78,37200.0,20.3832,20.3918,20.3746,20.3832,37200.0
2012-10-08 12:40:00,23.77,23.79,23.77,23.79,121200.0,20.3746,20.3918,20.3746,20.3918,121200.0
2012-10-08 12:45:00,23.79,23.79,23.78,23.79,39200.0,20.3918,20.3918,20.3832,20.3918,39200.0
2012-10-08 12:50:00,23.79,23.8,23.78,23.8,40400.0,20.3918,20.4003,20.3832,20.4003,40400.0
2012-10-08 12:55:00,23.8,23.81,23.79,23.81,102400.0,20.4003,20.4089,20.3918,20.4089,102400.0
2012-10-08 13:00:00,23.81,23.82,23.8,23.8,59600.0,20.4089,20.4175,20.4003,20.4003,59600.0
2012-10-08 13:05:00,23.8,23.8,23.78,23.79,18000.0,20.4003,20.4003,20.3832,20.3918,18000.0
2012-10-08 13:10:00,23.79,23.8,23.77,23.77,48400.0,20.3918,20.4003,20.3746,20.3746,48400.0
2012-10-08 13:15:00,23.78,23.78,23.76,23.76,29600.0,20.3832,20.3832,20.366,20.366,29600.0
2012-10-08 13:20:00,23.76,23.77,23.75,23.76,60800.0,20.366,20.3746,20.3575,20.366,60800.0
2012-10-08 13:25:00,23.76,23.76,23.75,23.75,24000.0,20.366,20.366,20.3575,20.3575,24000.0
2012-10-08 13:30:00,23.76,23.77,23.75,23.76,44000.0,20.366,20.3746,20.3575,20.366,44000.0
2012-10-08 13:35:00,23.76,23.77,23.75,23.75,61200.0,20.366,20.3746,20.3575,20.3575,61200.0
2012-10-08 13:40:00,23.75,23.75,23.74,23.75,46400.0,20.3575,20.3575,20.3489,20.3575,46400.0
2012-10-08 13:45:00,23.75,23.75,23.75,23.75,28800.0,20.3575,20.3575,20.3575,20.3575,28800.0
2012-10-08 13:50:00,23.75,23.76,23.74,23.75,39200.0,20.3575,20.366,20.3489,20.3575,39200.0
2012-10-08 13:55:00,23.75,23.76,23.75,23.76,33200.0,20.3575,20.366,20.3575,20.366,33200.0
2012-10-08 14:00:00,23.76,23.77,23.75,23.77,27600.0,20.366,20.3746,20.3575,20.3746,27600.0
2012-10-08 14:05:00,23.77,23.77,23.75,23.76,52400.0,20.3746,20.3746,20.3575,20.366,52400.0
2012-10-08 14:10:00,23.76,23.76,23.75,23.75,24400.0,20.366,20.366,20.3575,20.3575,24400.0
2012-10-08 14:15:00,23.75,23.76,23.75,23.76,23200.0,20.3575,20.366,20.3575,20.366,23200.0
2012-10-08 14:20:00,23.76,23.76,23.75,23.76,26000.0,20.366,20.366,20.3575,20.366,26000.0
2012-10-08 14:25:00,23.76,23.76,23.75,23.75,18000.0,20.366,20.366,20.3575,20.3575,18000.0
2012-10-08 14:30:00,23.75,23.75,23.75,23.75,26400.0,20.3575,20.3575,20.3575,20.3575,26400.0
2012-10-08 14:35:00,23.75,23.75,23.75,23.75,28800.0,20.3575,20.3575,20.3575,20.3575,28800.0
2012-10-08 14:40:00,23.75,23.75,23.73,23.73,56000.0,20.3575,20.3575,20.3403,20.3403,56000.0
2012-10-08 14:45:00,23.74,23.75,23.73,23.75,40400.0,20.3489,20.3575,20.3403,20.3575,40400.0
2012-10-08 14:50:00,23.75,23.75,23.74,23.74,31200.0,20.3575,20.3575,20.3489,20.3489,31200.0
2012-10-08 14:55:00,23.75,23.75,23.74,23.75,49600.0,20.3575,20.3575,20.3489,20.3575,49600.0
2012-10-08 15:00:00,23.75,23.77,23.75,23.77,62000.0,20.3575,20.3746,20.3575,20.3746,62000.0
2012-10-08 15:05:00,23.77,23.77,23.75,23.75,51600.0,20.3746,20.3746,20.3575,20.3575,51600.0
2012-10-08 15:10:00,23.75,23.78,23.75,23.78,85200.0,20.3575,20.3832,20.3575,20.3832,85200.0
2012-10-08 15:15:00,23.78,23.8,23.77,23.79,88000.0,20.3832,20.4003,20.3746,20.3918,88000.0
2012-10-08 15:20:00,23.78,23.79,23.77,23.78,69200.0,20.3832,20.3918,20.3746,20.3832,69200.0
2012-10-08 15:25:00,23.78,23.79,23.77,23.78,96000.0,20.3832,20.3918,20.3746,20.3832,96000.0
2012-10-08 15:30:00,23.77,23.8,23.77,23.78,78000.0,20.3746,20.4003,20.3746,20.3832,78000.0
2012-10-08 15:35:00,23.78,23.79,23.77,23.77,76400.0,20.3832,20.3918,20.3746,20.3746,76400.0
2012-10-08 15:40:00,23.77,23.78,23.76,23.78,99600.0,20.3746,20.3832,20.366,20.3832,99600.0
2012-10-08 15:45:00,23.78,23.78,23.76,23.77,122000.0,20.3832,20.3832,20.366,20.3746,122000.0
2012-10-08 15:50:00,23.76,23.76,23.74,23.75,166800.0,20.366,20.366,20.3489,20.3575,166800.0
2012-10-08 15:55:00,23.75,23.76,23.74,23.75,292800.0,20.3575,20.366,20.3489,20.3575,292800.0
2012-10-09 09:30:00,23.73,23.86,23.69,23.83,148800.0,20.3403,20.4518,20.306,20.426,148800.0
2012-10-09 09:35:00,23.86,23.89,23.84,23.88,62400.0,20.4518,20.4775,20.4346,20.4689,62400.0
2012-10-09 09:40:00,23.88,23.92,23.88,23.91,90000.0,20.4689,20.5032,20.4689,20.4946,90000.0
2012-10-09 09:45:00,23.91,23.92,23.85,23.85,76000.0,20.4946,20.5032,20.4432,20.4432,76000.0
2012-10-09 09:50:00,23.86,23.89,23.83,23.83,59600.0,20.4518,20.4775,20.426,20.426,59600.0
2012-10-09 09:55:00,23.83,23.84,23.8,23.8,147200.0,20.426,20.4346,20.4003,20.4003,147200.0
2012-10-09 10:00:00,23.8,23.88,23.8,23.86,146000.0,20.4003,20.4689,20.4003,20.4518,146000.0
2012-10-09 10:05:00,23.85,23.88,23.84,23.86,64000.0,20.4432,20.4689,20.4346,20.4518,64000.0
2012-10-09 10:10:00,23.86,23.86,23.83,23.83,28400.0,20.4518,20.4518,20.426,20.426,28400.0
2012-10-09 10:15:00,23.84,23.85,23.8,23.81,87200.0,20.4346,20.4432,20.4003,20.4089,87200.0
2012-10-09 10:20:00,23.81,23.83,23.79,23.83,95200.0,20.4089,20.426,20.3918,20.426,95200.0
2012-10-09 10:25:00,23.84,23.84,23.79,23.79,72400.0,20.4346,20.4346,20.3918,20.3918,72400.0
2012-10-09 10:30:00,23.79,23.82,23.79,23.81,80400.0,20.3918,20.4175,20.3918,20.4089,80400.0
2012-10-09 10:35:00,23.81,23.82,23.79,23.8,134400.0,20.4089,20.4175,20.3918,20.4003,134400.0
2012-10-09 10:40:00,23.8,23.83,23.8,23.83,115200.0,20.4003,20.426,20.4003,20.426,115200.0
2012-10-09 10:45:00,23.83,23.84,23.8,23.8,128000.0,20.426,20.4346,20.4003,20.4003,128000.0
2012-10-09 10:50:00,23.8,23.81,23.77,23.77,103600.0,20.4003,20.4089,20.3746,20.3746,103600.0
2012-10-09 10:55:00,23.77,23.77,23.74,23.75,114000.0,20.3746,20.3746,20.3489,20.3575,114000.0
2012-10-09 11:00:00,23.76,23.79,23.75,23.79,232800.0,20.366,20.3918,20.3575,20.3918,232800.0
2012-10-09 11:05:00,23.78,23.81,23.76,23.77,108400.0,20.3832,20.4089,20.366,20.3746,108400.0
2012-10-09 11:10:00,23.77,23.77,23.75,23.76,121200.0,20.3746,20.3746,20.3575,20.366,121200.0
2012-10-09 11:15:00,23.75,23.79,23.75,23.77,177600.0,20.3575,20.3918,20.3575,20.3746,177600.0
2012-10-09 11:20:00,23.77,23.78,23.75,23.75,55200.0,20.3746,20.3832,20.3575,20.3575,55200.0
2012-10-09 11:25:00,23.75,23.8,23.75,23.78,119600.0,20.3575,20.4003,20.3575,20.3832,119600.0
2012-10-09 11:30:00,23.79,23.8,23.78,23.79,98000.0,20.3918,20.4003,20.3832,20.3918,98000.0
2012-10-09 11:35:00,23.8,23.8,23.78,23.8,67200.0,20.4003,20.4003,20.3832,20.4003,67200.0
2012-10-09 11:40:00,23.79,23.8,23.75,23.75,72000.0,20.3918,20.4003,20.3575,20.3575,72000.0
2012-10-09 11:45:00,23.75,23.77,23.74,23.74,103200.0,20.3575,20.3746,20.3489,20.3489,103200.0
2012-10-09 11:50:00,23.74,23.77,23.73,23.75,108400.0,20.3489,20.3746,20.3403,20.3575,108400.0
2012-10-09 11:55:00,23.74,23.75,23.73,23.73,80800.0,20.3489,20.3575,20.3403,20.3403,80800.0
2012-10-09 12:00:00,23.74,23.75,23.73,23.73,70000.0,20.3489,20.3575,20.3403,20.3403,70000.0
2012-10-09 12:05:00,23.74,23.75,23.73,23.74,146000.0,20.3489,20.3575,20.3403,20.3489,146000.0
2012-10-09 12:10:00,23.74,23.76,23.73,23.74,52000.0,20.3489,20.366,20.3403,20.3489,52000.0
2012-10-09 12:15:00,23.74,23.75,23.73,23.73,114000.0,20.3489,20.3575,20.3403,20.3403,114000.0
2012-10-09 12:20:00,23.73,23.74,23.72,23.72,72400.0,20.3403,20.3489,20.3318,20.3318,72400.0
2012-10-09 12:25:00,23.73,23.74,23.72,23.74,88400.0,20.3403,20.3489,20.3318,20.3489,88400.0
2012-10-09 12:30:00,23.73,23.74,23.69,23.7,65600.0,20.3403,20.3489,20.306,20.3146,65600.0
2012-10-09 12:35:00,23.7,23.72,23.69,23.72,133600.0,20.3146,20.3318,20.306,20.3318,133600.0
2012-10-09 12:40:00,23.71,23.77,23.71,23.75,173200.0,20.3232,20.3746,20.3232,20.3575,173200.0
2012-10-09 12:45:00,23.75,23.75,23.74,23.75,114000.0,20.3575,20.3575,20.3489,20.3575,114000.0
2012-10-09 12:50:00,23.75,23.75,23.74,23.75,103600.0,20.3575,20.3575,20.3489,20.3575,103600.0
2012-10-09 12:55:00,23.75,23.75,23.74,23.74,90400.0,20.3575,20.3575,20.3489,20.3489,90400.0
2012-10-09 13:00:00,23.74,23.77,23.74,23.75,105200.0,20.3489,20.3746,20.3489,20.3575,105200.0
2012-10-09 13:05:00,23.75,23.76,23.75,23.75,93600.0,20.3575,20.366,20.3575,20.3575,93600.0
2012-10-09 13:10:00,23.75,23.78,23.73,23.77,183200.0,20.3575,20.3832,20.3403,20.3746,183200.0
2012-10-09 13:15:00,23.76,23.77,23.75,23.76,51600.0,20.366,20.3746,20.3575,20.366,51600.0
2012-10-09 13:20:00,23.76,23.76,23.73,23.74,150400.0,20.366,20.366,20.3403,20.3489,150400.0
2012-10-09 13:25:00,23.74,23.76,23.73,23.75,78000.0,20.3489,20.366,20.3403,20.3575,78000.0
2012-10-09 13:30:00,23.75,23.76,23.74,23.75,105600.0,20.3575,20.366,20.3489,20.3575,105600.0
2012-10-09 13:35:00,23.74,23.76,23.73,23.74,114400.0,20.3489,20.366,20.3403,20.3489,114400.0
2012-10-09 13:40:00,23.74,23.76,23.73,23.76,102000.0,20.3489,20.366,20.3403,20.366,102000.0
2012-10-09 13:45:00,23.76,23.77,23.75,23.75,40000.0,20.366,20.3746,20.3575,20.3575,40000.0
2012-10-09 13:50:00,23.75,23.77,23.75,23.76,112000.0,20.3575,20.3746,20.3575,20.366,112000.0
2012-10-09 13:55:00,23.76,23.77,23.75,23.75,149200.0,20.366,20.3746,20.3575,20.3575,149200.0
2012-10-09 14:00:00,23.74,23.76,23.74,23.75,55200.0,20.3489,20.366,20.3489,20.3575,55200.0
2012-10-09 14:05:00,23.75,23.77,23.74,23.76,92800.0,20.3575,20.3746,20.3489,20.366,92800.0
2012-10-09 14:10:00,23.77,23.77,23.75,23.75,41200.0,20.3746,20.3746,20.3575,20.3575,41200.0
2012-10-09 14:15:00,23.75,23.79,23.75,23.77,95600.0,20.3575,20.3918,20.3575,20.3746,95600.0
2012-10-09 14:20:00,23.77,23.78,23.75,23.76,90400.0,20.3746,20.3832,20.3575,20.366,90400.0
2012-10-09 14:25:00,23.76,23.78,23.75,23.75,70800.0,20.366,20.3832,20.3575,20.3575,70800.0
2012-10-09 14:30:00,23.75,23.77,23.74,23.77,106400.0,20.3575,20.3746,20.3489,20.3746,106400.0
2012-10-09 14:35:00,23.76,23.78,23.75,23.75,68400.0,20.366,20.3832,20.3575,20.3575,68400.0
2012-10-09 14:40:00,23.75,23.75,23.72,23.74,125600.0,20.3575,20.3575,20.3318,20.3489,125600.0
2012-10-09 14:45:00,23.74,23.75,23.73,23.73,82400.0,20.3489,20.3575,20.3403,20.3403,82400.0
2012-10-09 14:50:00,23.73,23.73,23.7,23.73,113600.0,20.3403,20.3403,20.3146,20.3403,113600.0
2012-10-09 14:55:00,23.73,23.73,23.71,23.72,69600.0,20.3403,20.3403,20.3232,20.3318,69600.0
2012-10-09 15:00:00,23.72,23.73,23.69,23.7,109200.0,20.3318,20.3403,20.306,20.3146,109200.0
2012-10-09 15:05:00,23.7,23.7,23.69,23.7,106800.0,20.3146,20.3146,20.306,20.3146,106800.0
2012-10-09 15:10:00,23.7,23.7,23.67,23.68,99600.0,20.3146,20.3146,20.2889,20.2975,99600.0
2012-10-09 15:15:00,23.68,23.69,23.64,23.64,174400.0,20.2975,20.306,20.2632,20.2632,174400.0
2012-10-09 15:20:00,23.64,23.65,23.61,23.61,266800.0,20.2632,20.2718,20.2375,20.2375,266800.0
2012-10-09 15:25:00,23.62,23.62,23.6,23.61,188800.0,20.246,20.246,20.2289,20.2375,188800.0
2012-10-09 15:30:00,23.61,23.64,23.61,23.63,169200.0,20.2375,20.2632,20.2375,20.2546,169200.0
2012-10-09 15:35:00,23.63,23.64,23.61,23.62,190000.0,20.2546,20.2632,20.2375,20.246,190000.0
2012-10-09 15:40:00,23.61,23.66,23.61,23.63,156000.0,20.2375,20.2803,20.2375,20.2546,156000.0
2012-10-09 15:45:00,23.63,23.66,23.62,23.64,202800.0,20.2546,20.2803,20.246,20.2632,202800.0
2012-10-09 15:50:00,23.64,23.64,23.62,23.63,206000.0,20.2632,20.2632,20.246,20.2546,206000.0
2012-10-09 15:55:00,23.63,23.65,23.62,23.62,598000.0,20.2546,20.2718,20.246,20.246,598000.0
2012-10-10 09:30:00,23.72,23.86,23.71,23.84,254800.0,20.3318,20.4518,20.3232,20.4346,254800.0
2012-10-10 09:35:00,23.83,23.83,23.75,23.8,163200.0,20.426,20.426,20.3575,20.4003,163200.0
2012-10-10 09:40:00,23.79,23.8,23.75,23.8,81600.0,20.3918,20.4003,20.3575,20.4003,81600.0
2012-10-10 09:45:00,23.79,23.82,23.75,23.75,92000.0,20.3918,20.4175,20.3575,20.3575,92000.0
2012-10-10 09:50:00,23.75,23.82,23.75,23.79,152000.0,20.3575,20.4175,20.3575,20.3918,152000.0
2012-10-10 09:55:00,23.8,23.8,23.72,23.76,56800.0,20.4003,20.4003,20.3318,20.366,56800.0
2012-10-10 10:00:00,23.77,23.78,23.73,23.74,65200.0,20.3746,20.3832,20.3403,20.3489,65200.0
2012-10-10 10:05:00,23.75,23.75,23.72,23.74,83600.0,20.3575,20.3575,20.3318,20.3489,83600.0
2012-10-10 10:10:00,23.73,23.77,23.71,23.72,117200.0,20.3403,20.3746,20.3232,20.3318,117200.0
2012-10-10 10:15:00,23.72,23.73,23.69,23.73,130400.0,20.3318,20.3403,20.306,20.3403,130400.0
2012-10-10 10:20:00,23.73,23.75,23.73,23.73,61600.0,20.3403,20.3575,20.3403,20.3403,61600.0
2012-10-10 10:25:00,23.73,23.75,23.73,23.75,173600.0,20.3403,20.3575,20.3403,20.3575,173600.0
2012-10-10 10:30:00,23.74,23.75,23.7,23.7,90400.0,20.3489,20.3575,20.3146,20.3146,90400.0
2012-10-10 10:35:00,23.7,23.71,23.67,23.69,76000.0,20.3146,20.3232,20.2889,20.306,76000.0
2012-10-10 10:40:00,23.7,23.71,23.68,23.68,99600.0,20.3146,20.3232,20.2975,20.2975,99600.0
2012-10-10 10:45:00,23.68,23.69,23.67,23.68,53200.0,20.2975,20.306,20.2889,20.2975,53200.0
2012-10-10 10:50:00,23.67,23.71,23.67,23.71,42000.0,20.2889,20.3232,20.2889,20.3232,42000.0
2012-10-10 10:55:00,23.7,23.73,23.69,23.71,145200.0,20.3146,20.3403,20.306,20.3232,145200.0
2012-10-10 11:00:00,23.72,23.72,23.68,23.68,59200.0,20.3318,20.3318,20.2975,20.2975,59200.0
2012-10-10 11:05:00,23.68,23.68,23.66,23.68,35600.0,20.2975,20.2975,20.2803,20.2975,35600.0
2012-10-10 11:10:00,23.68,23.69,23.67,23.68,68800.0,20.2975,20.306,20.2889,20.2975,68800.0
2012-10-10 11:15:00,23.68,23.68,23.66,23.67,78800.0,20.2975,20.2975,20.2803,20.2889,78800.0
2012-10-10 11:20:00,23.66,23.67,23.65,23.67,54400.0,20.2803,20.2889,20.2718,20.2889,54400.0
2012-10-10 11:25:00,23.67,23.7,23.67,23.68,39200.0,20.2889,20.3146,20.2889,20.2975,39200.0
2012-10-10 11:30:00,23.69,23.69,23.65,23.65,24400.0,20.306,20.306,20.2718,20.2718,24400.0
2012-10-10 11:35:00,23.65,23.66,23.64,23.65,43200.0,20.2718,20.2803,20.2632,20.2718,43200.0
2012-10-10 11:40:00,23.64,23.69,23.64,23.68,42000.0,20.2632,20.306,20.2632,20.2975,42000.0
2012-10-10 11:45:00,23.68,23.7,23.68,23.7,69200.0,20.2975,20.3146,20.2975,20.3146,69200.0
2012-10-10 11:50:00,23.7,23.72,23.67,23.69,96800.0,20.3146,20.3318,20.2889,20.306,96800.0
2012-10-10 11:55:00,23.69,23.71,23.68,23.7,92400.0,20.306,20.3232,20.2975,20.3146,92400.0
2012-10-10 12:00:00,23.7,23.7,23.68,23.7,18800.0,20.3146,20.3146,20.2975,20.3146,18800.0
2012-10-10 12:05:00,23.71,23.73,23.7,23.73,43200.0,20.3232,20.3403,20.3146,20.3403,43200.0
2012-10-10 12:10:00,23.73,23.74,23.72,23.72,35600.0,20.3403,20.3489,20.3318,20.3318,35600.0
2012-10-10 12:15:00,23.72,23.73,23.71,23.71,107600.0,20.3318,20.3403,20.3232,20.3232,107600.0
2012-10-10 12:20:00,23.71,23.72,23.69,23.71,33600.0,20.3232,20.3318,20.306,20.3232,33600.0
2012-10-10 12:25:00,23.71,23.74,23.71,23.74,51200.0,20.3232,20.3489,20.3232,20.3489,51200.0
2012-10-10 12:30:00,23.74,23.74,23.71,23.71,29200.0,20.3489,20.3489,20.3232,20.3232,29200.0
2012-10-10 12:35:00,23.71,23.71,23.68,23.7,73600.0,20.3232,20.3232,20.2975,20.3146,73600.0
2012-10-10 12:40:00,23.69,23.69,23.68,23.68,30000.0,20.306,20.306,20.2975,20.2975,30000.0
2012-10-10 12:45:00,23.68,23.69,23.68,23.69,144800.0,20.2975,20.306,20.2975,20.306,144800.0
2012-10-10 12:50:00,23.69,23.69,23.67,23.67,68000.0,20.306,20.306,20.2889,20.2889,68000.0
2012-10-10 12:55:00,23.68,23.68,23.63,23.63,79600.0,20.2975,20.2975,20.2546,20.2546,79600.0
2012-10-10 13:00:00,23.63,23.63,23.6,23.62,107600.0,20.2546,20.2546,20.2289,20.246,107600.0
2012-10-10 13:05:00,23.61,23.65,23.61,23.64,12800.0,20.2375,20.2718,20.2375,20.2632,12800.0
2012-10-10 13:10:00,23.64,23.65,23.64,23.64,47600.0,20.2632,20.2718,20.2632,20.2632,47600.0
2012-10-10 13:15:00,23.64,23.67,23.64,23.66,133200.0,20.2632,20.2889,20.2632,20.2803,133200.0
2012-10-10 13:20:00,23.66,23.68,23.66,23.67,90400.0,20.2803,20.2975,20.2803,20.2889,90400.0
2012-10-10 13:25:00,23.67,23.67,23.65,23.65,37200.0,20.2889,20.2889,20.2718,20.2718,37200.0
2012-10-10 13:30:00,23.65,23.67,23.65,23.67,33200.0,20.2718,20.2889,20.2718,20.2889,33200.0
2012-10-10 13:35:00,23.66,23.7,23.66,23.68,88800.0,20.2803,20.3146,20.2803,20.2975,88800.0
2012-10-10 13:40:00,23.68,23.69,23.63,23.63,60800.0,20.2975,20.306,20.2546,20.2546,60800.0
2012-10-10 13:45:00,23.63,23.63,23.58,23.61,158400.0,20.2546,20.2546,20.2118,20.2375,158400.0
2012-10-10 13:50:00,23.61,23.62,23.61,23.61,20000.0,20.2375,20.246,20.2375,20.2375,20000.0
2012-10-10 13:55:00,23.62,23.62,23.6,23.6,25200.0,20.246,20.246,20.2289,20.2289,25200.0
2012-10-10 14:00:00,23.6,23.65,23.6,23.63,92400.0,20.2289,20.2718,20.2289,20.2546,92400.0
2012-10-10 14:05:00,23.63,23.65,23.63,23.64,66000.0,20.2546,20.2718,20.2546,20.2632,66000.0
2012-10-10 14:10:00,23.64,23.64,23.61,23.61,31200.0,20.2632,20.2632,20.2375,20.2375,31200.0
2012-10-10 14:15:00,23.61,23.62,23.6,23.62,77200.0,20.2375,20.246,20.2289,20.246,77200.0
2012-10-10 14:20:00,23.62,23.64,23.61,23.63,39600.0,20.246,20.2632,20.2375,20.2546,39600.0
2012-10-10 14:25:00,23.63,23.64,23.62,23.63,30000.0,20.2546,20.2632,20.246,20.2546,30000.0
2012-10-10 14:30:00,23.63,23.64,23.62,23.63,37600.0,20.2546,20.2632,20.246,20.2546,37600.0
2012-10-10 14:35:00,23.63,23.64,23.61,23.61,50000.0,20.2546,20.2632,20.2375,20.2375,50000.0
2012-10-10 14:40:00,23.61,23.63,23.61,23.63,29200.0,20.2375,20.2546,20.2375,20.2546,29200.0
2012-10-10 14:45:00,23.64,23.64,23.6,23.61,92800.0,20.2632,20.2632,20.2289,20.2375,92800.0
2012-10-10 14:50:00,23.61,23.64,23.61,23.62,91600.0,20.2375,20.2632,20.2375,20.246,91600.0
2012-10-10 14:55:00,23.62,23.62,23.6,23.6,70400.0,20.246,20.246,20.2289,20.2289,70400.0
2012-10-10 15:00:00,23.6,23.61,23.59,23.61,59200.0,20.2289,20.2375,20.2203,20.2375,59200.0
2012-10-10 15:05:00,23.6,23.63,23.58,23.62,88000.0,20.2289,20.2546,20.2118,20.246,88000.0
2012-10-10 15:10:00,23.61,23.64,23.59,23.6,98400.0,20.2375,20.2632,20.2203,20.2289,98400.0
2012-10-10 15:15:00,23.6,23.61,23.55,23.57,192800.0,20.2289,20.2375,20.186,20.2032,192800.0
2012-10-10 15:20:00,23.57,23.58,23.55,23.55,94000.0,20.2032,20.2118,20.186,20.186,94000.0
2012-10-10 15:25:00,23.55,23.58,23.55,23.57,91200.0,20.186,20.2118,20.186,20.2032,91200.0
2012-10-10 15:30:00,23.57,23.59,23.55,23.57,129600.0,20.2032,20.2203,20.186,20.2032,129600.0
2012-10-10 15:35:00,23.57,23.58,23.56,23.58,86000.0,20.2032,20.2118,20.1946,20.2118,86000.0
2012-10-10 15:40:00,23.58,23.58,23.56,23.56,137200.0,20.2118,20.2118,20.1946,20.1946,137200.0
2012-10-10 15:45:00,23.56,23.57,23.54,23.56,236000.0,20.1946,20.2032,20.1775,20.1946,236000.0
2012-10-10 15:50:00,23.55,23.57,23.54,23.55,206800.0,20.186,20.2032,20.1775,20.186,206800.0
2012-10-10 15:55:00,23.55,23.56,23.54,23.56,295200.0,20.186,20.1946,20.1775,20.1946,295200.0
2012-10-11 09:30:00,23.66,23.75,23.63,23.68,210000.0,20.2803,20.3575,20.2546,20.2975,210000.0
2012-10-11 09:35:00,23.69,23.76,23.69,23.74,101200.0,20.306,20.366,20.306,20.3489,101200.0
2012-10-11 09:40:00,23.74,23.76,23.73,23.75,100400.0,20.3489,20.366,20.3403,20.3575,100400.0
2012-10-11 09:45:00,23.76,23.78,23.73,23.76,115600.0,20.366,20.3832,20.3403,20.366,115600.0
2012-10-11 09:50:00,23.75,23.76,23.75,23.75,64800.0,20.3575,20.366,20.3575,20.3575,64800.0
2012-10-11 09:55:00,23.75,23.78,23.75,23.76,65200.0,20.3575,20.3832,20.3575,20.366,65200.0
2012-10-11 10:00:00,23.76,23.78,23.75,23.75,72800.0,20.366,20.3832,20.3575,20.3575,72800.0
2012-10-11 10:05:00,23.75,23.78,23.75,23.78,84400.0,20.3575,20.3832,20.3575,20.3832,84400.0
2012-10-11 10:10:00,23.78,23.78,23.75,23.75,148800.0,20.3832,20.3832,20.3575,20.3575,148800.0
2012-10-11 10:15:00,23.76,23.77,23.75,23.77,76400.0,20.366,20.3746,20.3575,20.3746,76400.0
2012-10-11 10:20:00,23.78,23.79,23.77,23.79,74000.0,20.3832,20.3918,20.3746,20.3918,74000.0
2012-10-11 10:25:00,23.79,23.79,23.77,23.78,91600.0,20.3918,20.3918,20.3746,20.3832,91600.0
2012-10-11 10:30:00,23.78,23.81,23.77,23.78,95600.0,20.3832,20.4089,20.3746,20.3832,95600.0
2012-10-11 10:35:00,23.78,23.8,23.78,23.8,85200.0,20.3832,20.4003,20.3832,20.4003,85200.0
2012-10-11 10:40:00,23.81,23.86,23.81,23.85,106800.0,20.4089,20.4518,20.4089,20.4432,106800.0
2012-10-11 10:45:00,23.85,23.87,23.85,23.85,62400.0,20.4432,20.4603,20.4432,20.4432,62400.0
2012-10-11 10:50:00,23.85,23.86,23.83,23.84,68000.0,20.4432,20.4518,20.426,20.4346,68000.0
2012-10-11 10:55:00,23.85,23.85,23.84,23.84,108800.0,20.4432,20.4432,20.4346,20.4346,108800.0
2012-10-11 11:00:00,23.85,23.85,23.84,23.84,43600.0,20.4432,20.4432,20.4346,20.4346,43600.0
2012-10-11 11:05:00,23.84,23.84,23.79,23.79,75600.0,20.4346,20.4346,20.3918,20.3918,75600.0
2012-10-11 11:10:00,23.8,23.82,23.79,23.8,75200.0,20.4003,20.4175,20.3918,20.4003,75200.0
2012-10-11 11:15:00,23.81,23.81,23.77,23.78,75600.0,20.4089,20.4089,20.3746,20.3832,75600.0
2012-10-11 11:20:00,23.77,23.79,23.77,23.79,39600.0,20.3746,20.3918,20.3746,20.3918,39600.0
2012-10-11 11:25:00,23.79,23.8,23.77,23.8,62000.0,20.3918,20.4003,20.3746,20.4003,62000.0
2012-10-11 11:30:00,23.79,23.8,23.77,23.78,163200.0,20.3918,20.4003,20.3746,20.3832,163200.0
2012-10-11 11:35:00,23.79,23.8,23.77,23.78,36000.0,20.3918,20.4003,20.3746,20.3832,36000.0
2012-10-11 11:40:00,23.77,23.8,23.76,23.79,102400.0,20.3746,20.4003,20.366,20.3918,102400.0
2012-10-11 11:45:00,23.79,23.82,23.79,23.81,113200.0,20.3918,20.4175,20.3918,20.4089,113200.0
2012-10-11 11:50:00,23.81,23.82,23.79,23.81,130000.0,20.4089,20.4175,20.3918,20.4089,130000.0
2012-10-11 11:55:00,23.81,23.82,23.79,23.79,100000.0,20.4089,20.4175,20.3918,20.3918,100000.0
2012-10-11 12:00:00,23.79,23.79,23.76,23.76,28000.0,20.3918,20.3918,20.366,20.366,28000.0
2012-10-11 12:05:00,23.76,23.76,23.74,23.75,74000.0,20.366,20.366,20.3489,20.3575,74000.0
2012-10-11 12:10:00,23.75,23.77,23.74,23.75,50800.0,20.3575,20.3746,20.3489,20.3575,50800.0
2012-10-11 12:15:00,23.75,23.78,23.74,23.75,34000.0,20.3575,20.3832,20.3489,20.3575,34000.0
2012-10-11 12:20:00,23.75,23.75,23.71,23.72,62000.0,20.3575,20.3575,20.3232,20.3318,62000.0
2012-10-11 12:25:00,23.72,23.74,23.72,23.74,31600.0,20.3318,20.3489,20.3318,20.3489,31600.0
2012-10-11 12:30:00,23.74,23.75,23.73,23.75,43200.0,20.3489,20.3575,20.3403,20.3575,43200.0
2012-10-11 12:35:00,23.74,23.74,23.73,23.74,45600.0,20.3489,20.3489,20.3403,20.3489,45600.0
2012-10-11 12:40:00,23.74,23.75,23.73,23.73,38000.0,20.3489,20.3575,20.3403,20.3403,38000.0
2012-10-11 12:45:00,23.73,23.76,23.73,23.75,30400.0,20.3403,20.366,20.3403,20.3575,30400.0
2012-10-11 12:50:00,23.75,23.75,23.75,23.75,28400.0,20.3575,20.3575,20.3575,20.3575,28400.0
2012-10-11 12:55:00,23.75,23.75,23.73,23.73,70800.0,20.3575,20.3575,20.3403,20.3403,70800.0
2012-10-11 13:00:00,23.73,23.77,23.73,23.77,174400.0,20.3403,20.3746,20.3403,20.3746,174400.0
2012-10-11 13:05:00,23.77,23.78,23.75,23.75,116000.0,20.3746,20.3832,20.3575,20.3575,116000.0
2012-10-11 13:10:00,23.75,23.75,23.74,23.74,48400.0,20.3575,20.3575,20.3489,20.3489,48400.0
2012-10-11 13:15:00,23.74,23.74,23.73,23.73,36800.0,20.3489,20.3489,20.3403,20.3403,36800.0
2012-10-11 13:20:00,23.73,23.73,23.7,23.71,22800.0,20.3403,20.3403,20.3146,20.3232,22800.0
2012-10-11 13:25:00,23.71,23.73,23.71,23.72,36000.0,20.3232,20.3403,20.3232,20.3318,36000.0
2012-10-11 13:30:00,23.72,23.72,23.69,23.69,32800.0,20.3318,20.3318,20.306,20.306,32800.0
2012-10-11 13:35:00,23.7,23.7,23.68,23.68,28800.0,20.3146,20.3146,20.2975,20.2975,28800.0
2012-10-11 13:40:00,23.68,23.68,23.66,23.66,81200.0,20.2975,20.2975,20.2803,20.2803,81200.0
2012-10-11 13:45:00,23.66,23.68,23.66,23.67,60800.0,20.2803,20.2975,20.2803,20.2889,60800.0
2012-10-11 13:50:00,23.67,23.68,23.65,23.65,44800.0,20.2889,20.2975,20.2718,20.2718,44800.0
2012-10-11 13:55:00,23.65,23.66,23.64,23.64,50800.0,20.2718,20.2803,20.2632,20.2632,50800.0
2012-10-11 14:00:00,23.64,23.67,23.64,23.67,53600.0,20.2632,20.2889,20.2632,20.2889,53600.0
2012-10-11 14:05:00,23.67,23.67,23.66,23.66,37200.0,20.2889,20.2889,20.2803,20.2803,37200.0
2012-10-11 14:10:00,23.65,23.69,23.65,23.68,79200.0,20.2718,20.306,20.2718,20.2975,79200.0
2012-10-11 14:15:00,23.68,23.69,23.67,23.69,68800.0,20.2975,20.306,20.2889,20.306,68800.0
2012-10-11 14:20:00,23.69,23.7,23.68,23.69,74800.0,20.306,20.3146,20.2975,20.306,74800.0
2012-10-11 14:25:00,23.7,23.71,23.7,23.71,102400.0,20.3146,20.3232,20.3146,20.3232,102400.0
2012-10-11 14:30:00,23.71,23.72,23.71,23.72,82800.0,20.3232,20.3318,20.3232,20.3318,82800.0
2012-10-11 14:35:00,23.72,23.75,23.72,23.74,169200.0,20.3318,20.3575,20.3318,20.3489,169200.0
2012-10-11 14:40:00,23.74,23.75,23.73,23.74,115600.0,20.3489,20.3575,20.3403,20.3489,115600.0
2012-10-11 14:45:00,23.74,23.74,23.72,23.73,80400.0,20.3489,20.3489,20.3318,20.3403,80400.0
2012-10-11 14:50:00,23.73,23.75,23.72,23.73,100800.0,20.3403,20.3575,20.3318,20.3403,100800.0
2012-10-11 14:55:00,23.73,23.74,23.71,23.72,54000.0,20.3403,20.3489,20.3232,20.3318,54000.0
2012-10-11 15:00:00,23.72,23.74,23.72,23.73,82000.0,20.3318,20.3489,20.3318,20.3403,82000.0
2012-10-11 15:05:00,23.73,23.73,23.72,23.72,66400.0,20.3403,20.3403,20.3318,20.3318,66400.0
2012-10-11 15:10:00,23.72,23.75,23.72,23.74,104400.0,20.3318,20.3575,20.3318,20.3489,104400.0
2012-10-11 15:15:00,23.75,23.75,23.73,23.74,74400.0,20.3575,20.3575,20.3403,20.3489,74400.0
2012-10-11 15:20:00,23.74,23.75,23.74,23.74,88800.0,20.3489,20.3575,20.3489,20.3489,88800.0
2012-10-11 15:25:00,23.74,23.75,23.74,23.75,93200.0,20.3489,20.3575,20.3489,20.3575,93200.0
2012-10-11 15:30:00,23.75,23.75,23.74,23.74,143200.0,20.3575,20.3575,20.3489,20.3489,143200.0
2012-10-11 15:35:00,23.74,23.75,23.74,23.74,172800.0,20.3489,20.3575,20.3489,20.3489,172800.0
2012-10-11 15:40:00,23.74,23.75,23.74,23.75,160000.0,20.3489,20.3575,20.3489,20.3575,160000.0
2012-10-11 15:45:00,23.74,23.75,23.74,23.75,320000.0,20.3489,20.3575,20.3489,20.3575,320000.0
2012-10-11 15:50:00,23.75,23.76,23.75,23.75,300400.0,20.3575,20.366,20.3575,20.3575,300400.0
2012-10-11 15:55:00,23.75,23.75,23.72,23.72,375200.0,20.3575,20.3575,20.3318,20.3318,375200.0
2012-10-12 09:30:00,23.76,23.84,23.72,23.84,204400.0,20.366,20.4346,20.3318,20.4346,204400.0
2012-10-12 09:35:00,23.82,23.86,23.81,23.85,131200.0,20.4175,20.4518,20.4089,20.4432,131200.0
2012-10-12 09:40:00,23.84,23.86,23.77,23.79,130400.0,20.4346,20.4518,20.3746,20.3918,130400.0
2012-10-12 09:45:00,23.78,23.8,23.73,23.75,88800.0,20.3832,20.4003,20.3403,20.3575,88800.0
2012-10-12 09:50:00,23.75,23.81,23.75,23.8,72800.0,20.3575,20.4089,20.3575,20.4003,72800.0
2012-10-12 09:55:00,23.81,23.83,23.77,23.81,62000.0,20.4089,20.426,20.3746,20.4089,62000.0
2012-10-12 10:00:00,23.81,23.83,23.79,23.81,69200.0,20.4089,20.426,20.3918,20.4089,69200.0
2012-10-12 10:05:00,23.82,23.83,23.78,23.79,68800.0,20.4175,20.426,20.3832,20.3918,68800.0
2012-10-12 10:10:00,23.78,23.81,23.78,23.81,62400.0,20.3832,20.4089,20.3832,20.4089,62400.0
2012-10-12 10:15:00,23.81,23.82,23.77,23.77,60000.0,20.4089,20.4175,20.3746,20.3746,60000.0
2012-10-12 10:20:00,23.78,23.78,23.73,23.73,50800.0,20.3832,20.3832,20.3403,20.3403,50800.0
2012-10-12 10:25:00,23.73,23.74,23.69,23.74,141600.0,20.3403,20.3489,20.306,20.3489,141600.0
2012-10-12 10:30:00,23.74,23.74,23.71,23.71,43200.0,20.3489,20.3489,20.3232,20.3232,43200.0
2012-10-12 10:35:00,23.71,23.73,23.7,23.71,71600.0,20.3232,20.3403,20.3146,20.3232,71600.0
2012-10-12 10:40:00,23.72,23.74,23.72,23.73,67600.0,20.3318,20.3489,20.3318,20.3403,67600.0
2012-10-12 10:45:00,23.73,23.73,23.71,23.72,47200.0,20.3403,20.3403,20.3232,20.3318,47200.0
2012-10-12 10:50:00,23.71,23.74,23.71,23.74,41200.0,20.3232,20.3489,20.3232,20.3489,41200.0
2012-10-12 10:55:00,23.74,23.75,23.73,23.73,44800.0,20.3489,20.3575,20.3403,20.3403,44800.0
2012-10-12 11:00:00,23.73,23.74,23.7,23.7,60000.0,20.3403,20.3489,20.3146,20.3146,60000.0
2012-10-12 11:05:00,23.7,23.71,23.68,23.68,72800.0,20.3146,20.3232,20.2975,20.2975,72800.0
2012-10-12 11:10:00,23.69,23.69,23.65,23.66,101200.0,20.306,20.306,20.2718,20.2803,101200.0
2012-10-12 11:15:00,23.66,23.67,23.66,23.66,44800.0,20.2803,20.2889,20.2803,20.2803,44800.0
2012-10-12 11:20:00,23.66,23.67,23.65,23.66,172000.0,20.2803,20.2889,20.2718,20.2803,172000.0
2012-10-12 11:25:00,23.66,23.66,23.63,23.63,99600.0,20.2803,20.2803,20.2546,20.2546,99600.0
2012-10-12 11:30:00,23.63,23.64,23.59,23.64,231600.0,20.2546,20.2632,20.2203,20.2632,231600.0
2012-10-12 11:35:00,23.64,23.65,23.63,23.64,35600.0,20.2632,20.2718,20.2546,20.2632,35600.0
2012-10-12 11:40:00,23.64,23.65,23.61,23.64,121200.0,20.2632,20.2718,20.2375,20.2632,121200.0
2012-10-12 11:45:00,23.64,23.66,23.63,23.65,48800.0,20.2632,20.2803,20.2546,20.2718,48800.0
2012-10-12 11:50:00,23.65,23.67,23.64,23.67,51200.0,20.2718,20.2889,20.2632,20.2889,51200.0
2012-10-12 11:55:00,23.67,23.67,23.65,23.66,45200.0,20.2889,20.2889,20.2718,20.2803,45200.0
2012-10-12 12:00:00,23.66,23.66,23.63,23.66,67600.0,20.2803,20.2803,20.2546,20.2803,67600.0
2012-10-12 12:05:00,23.66,23.68,23.65,23.68,39200.0,20.2803,20.2975,20.2718,20.2975,39200.0
2012-10-12 12:10:00,23.68,23.69,23.67,23.67,88000.0,20.2975,20.306,20.2889,20.2889,88000.0
2012-10-12 12:15:00,23.67,23.67,23.64,23.64,34800.0,20.2889,20.2889,20.2632,20.2632,34800.0
2012-10-12 12:20:00,23.65,23.66,23.65,23.65,30000.0,20.2718,20.2803,20.2718,20.2718,30000.0
2012-10-12 12:25:00,23.65,23.65,23.62,23.62,86800.0,20.2718,20.2718,20.246,20.246,86800.0
2012-10-12 12:30:00,23.62,23.63,23.61,23.63,81200.0,20.246,20.2546,20.2375,20.2546,81200.0
2012-10-12 12:35:00,23.63,23.64,23.62,23.63,62800.0,20.2546,20.2632,20.246,20.2546,62800.0
2012-10-12 12:40:00,23.63,23.64,23.62,23.63,52400.0,20.2546,20.2632,20.246,20.2546,52400.0
2012-10-12 12:45:00,23.63,23.64,23.62,23.63,37600.0,20.2546,20.2632,20.246,20.2546,37600.0
2012-10-12 12:50:00,23.63,23.63,23.62,23.63,26400.0,20.2546,20.2546,20.246,20.2546,26400.0
2012-10-12 12:55:00,23.63,23.64,23.63,23.64,23600.0,20.2546,20.2632,20.2546,20.2632,23600.0
2012-10-12 13:00:00,23.64,23.64,23.62,23.63,50000.0,20.2632,20.2632,20.246,20.2546,50000.0
2012-10-12 13:05:00,23.63,23.64,23.63,23.64,27600.0,20.2546,20.2632,20.2546,20.2632,27600.0
2012-10-12 13:10:00,23.64,23.64,23.62,23.63,52800.0,20.2632,20.2632,20.246,20.2546,52800.0
2012-10-12 13:15:00,23.63,23.63,23.63,23.63,35600.0,20.2546,20.2546,20.2546,20.2546,35600.0
2012-10-12 13:20:00,23.63,23.64,23.62,23.62,45600.0,20.2546,20.2632,20.246,20.246,45600.0
2012-10-12 13:25:00,23.63,23.63,23.61,23.63,120400.0,20.2546,20.2546,20.2375,20.2546,120400.0
2012-10-12 13:30:00,23.63,23.63,23.63,23.63,19600.0,20.2546,20.2546,20.2546,20.2546,19600.0
2012-10-12 13:35:00,23.63,23.63,23.62,23.63,54400.0,20.2546,20.2546,20.246,20.2546,54400.0
2012-10-12 13:40:00,23.63,23.65,23.63,23.63,48000.0,20.2546,20.2718,20.2546,20.2546,48000.0
2012-10-12 13:45:00,23.63,23.64,23.62,23.63,32000.0,20.2546,20.2632,20.246,20.2546,32000.0
2012-10-12 13:50:00,23.63,23.64,23.63,23.64,30800.0,20.2546,20.2632,20.2546,20.2632,30800.0
2012-10-12 13:55:00,23.64,23.65,23.63,23.65,51200.0,20.2632,20.2718,20.2546,20.2718,51200.0
2012-10-12 14:00:00,23.65,23.65,23.63,23.65,23200.0,20.2718,20.2718,20.2546,20.2718,23200.0
2012-10-12 14:05:00,23.64,23.64,23.62,23.64,41200.0,20.2632,20.2632,20.246,20.2632,41200.0
2012-10-12 14:10:00,23.64,23.64,23.62,23.62,30400.0,20.2632,20.2632,20.246,20.246,30400.0
2012-10-12 14:15:00,23.63,23.63,23.62,23.62,29600.0,20.2546,20.2546,20.246,20.246,29600.0
2012-10-12 14:20:00,23.62,23.63,23.62,23.63,38400.0,20.246,20.2546,20.246,20.2546,38400.0
2012-10-12 14:25:00,23.63,23.64,23.62,23.63,41200.0,20.2546,20.2632,20.246,20.2546,41200.0
2012-10-12 14:30:00,23.63,23.64,23.61,23.63,49600.0,20.2546,20.2632,20.2375,20.2546,49600.0
2012-10-12 14:35:00,23.63,23.63,23.61,23.62,82400.0,20.2546,20.2546,20.2375,20.246,82400.0
2012-10-12 14:40:00,23.62,23.63,23.59,23.6,96400.0,20.246,20.2546,20.2203,20.2289,96400.0
2012-10-12 14:45:00,23.6,23.61,23.6,23.6,67200.0,20.2289,20.2375,20.2289,20.2289,67200.0
2012-10-12 14:50:00,23.6,23.63,23.6,23.61,98000.0,20.2289,20.2546,20.2289,20.2375,98000.0
2012-10-12 14:55:00,23.62,23.63,23.61,23.62,57200.0,20.246,20.2546,20.2375,20.246,57200.0
2012-10-12 15:00:00,23.62,23.62,23.6,23.6,81200.0,20.246,20.246,20.2289,20.2289,81200.0
2012-10-12 15:05:00,23.6,23.61,23.59,23.6,64000.0,20.2289,20.2375,20.2203,20.2289,64000.0
2012-10-12 15:10:00,23.6,23.61,23.6,23.61,55200.0,20.2289,20.2375,20.2289,20.2375,55200.0
2012-10-12 15:15:00,23.61,23.62,23.6,23.62,73600.0,20.2375,20.246,20.2289,20.246,73600.0
2012-10-12 15:20:00,23.62,23.63,23.61,23.62,81600.0,20.246,20.2546,20.2375,20.246,81600.0
2012-10-12 15:25:00,23.62,23.64,23.61,23.61,112800.0,20.246,20.2632,20.2375,20.2375,112800.0
2012-10-12 15:30:00,23.61,23.63,23.6,23.6,112000.0,20.2375,20.2546,20.2289,20.2289,112000.0
2012-10-12 15:35:00,23.61,23.61,23.58,23.6,114000.0,20.2375,20.2375,20.2118,20.2289,114000.0
2012-10-12 15:40:00,23.6,23.61,23.6,23.61,113200.0,20.2289,20.2375,20.2289,20.2375,113200.0
2012-10-12 15:45:00,23.61,23.63,23.59,23.6,155200.0,20.2375,20.2546,20.2203,20.2289,155200.0
2012-10-12 15:50:00,23.6,23.62,23.6,23.61,212400.0,20.2289,20.246,20.2289,20.2375,212400.0
2012-10-12 15:55:00,23.61,23.62,23.61,23.61,306400.0,20.2375,20.246,20.2375,20.2375,306400.0
2012-10-15 09:30:00,23.67,23.7,23.6,23.68,106000.0,20.2889,20.3146,20.2289,20.2975,106000.0
2012-10-15 09:35:00,23.68,23.68,23.61,23.65,59200.0,20.2975,20.2975,20.2375,20.2718,59200.0
2012-10-15 09:40:00,23.66,23.7,23.65,23.67,70400.0,20.2803,20.3146,20.2718,20.2889,70400.0
2012-10-15 09:45:00,23.66,23.67,23.65,23.65,40000.0,20.2803,20.2889,20.2718,20.2718,40000.0
2012-10-15 09:50:00,23.65,23.67,23.63,23.67,162800.0,20.2718,20.2889,20.2546,20.2889,162800.0
2012-10-15 09:55:00,23.66,23.67,23.64,23.64,49600.0,20.2803,20.2889,20.2632,20.2632,49600.0
2012-10-15 10:00:00,23.64,23.7,23.63,23.68,66800.0,20.2632,20.3146,20.2546,20.2975,66800.0
2012-10-15 10:05:00,23.68,23.69,23.67,23.67,28800.0,20.2975,20.306,20.2889,20.2889,28800.0
2012-10-15 10:10:00,23.67,23.67,23.63,23.66,69200.0,20.2889,20.2889,20.2546,20.2803,69200.0
2012-10-15 10:15:00,23.66,23.67,23.65,23.66,49600.0,20.2803,20.2889,20.2718,20.2803,49600.0
2012-10-15 10:20:00,23.66,23.71,23.65,23.71,74800.0,20.2803,20.3232,20.2718,20.3232,74800.0
2012-10-15 10:25:00,23.71,23.71,23.65,23.66,76400.0,20.3232,20.3232,20.2718,20.2803,76400.0
2012-10-15 10:30:00,23.66,23.68,23.65,23.67,51600.0,20.2803,20.2975,20.2718,20.2889,51600.0
2012-10-15 10:35:00,23.66,23.68,23.64,23.67,38400.0,20.2803,20.2975,20.2632,20.2889,38400.0
2012-10-15 10:40:00,23.66,23.67,23.66,23.67,18400.0,20.2803,20.2889,20.2803,20.2889,18400.0
2012-10-15 10:45:00,23.67,23.68,23.67,23.67,40400.0,20.2889,20.2975,20.2889,20.2889,40400.0
2012-10-15 10:50:00,23.68,23.68,23.66,23.66,16400.0,20.2975,20.2975,20.2803,20.2803,16400.0
2012-10-15 10:55:00,23.65,23.67,23.65,23.67,22400.0,20.2718,20.2889,20.2718,20.2889,22400.0
2012-10-15 11:00:00,23.67,23.68,23.66,23.68,78800.0,20.2889,20.2975,20.2803,20.2975,78800.0
2012-10-15 11:05:00,23.68,23.71,23.68,23.7,69600.0,20.2975,20.3232,20.2975,20.3146,69600.0
2012-10-15 11:10:00,23.71,23.75,23.7,23.75,109600.0,20.3232,20.3575,20.3146,20.3575,109600.0
2012-10-15 11:15:00,23.75,23.75,23.73,23.74,61600.0,20.3575,20.3575,20.3403,20.3489,61600.0
2012-10-15 11:20:00,23.74,23.75,23.74,23.75,56800.0,20.3489,20.3575,20.3489,20.3575,56800.0
2012-10-15 11:25:00,23.75,23.75,23.73,23.74,60400.0,20.3575,20.3575,20.3403,20.3489,60400.0
2012-10-15 11:30:00,23.75,23.75,23.74,23.74,41200.0,20.3575,20.3575,20.3489,20.3489,41200.0
2012-10-15 11:35:00,23.74,23.8,23.74,23.79,105200.0,20.3489,20.4003,20.3489,20.3918,105200.0
2012-10-15 11:40:00,23.79,23.84,23.79,23.82,89200.0,20.3918,20.4346,20.3918,20.4175,89200.0
2012-10-15 11:45:00,23.82,23.83,23.8,23.8,68400.0,20.4175,20.426,20.4003,20.4003,68400.0
2012-10-15 11:50:00,23.8,23.81,23.79,23.8,49200.0,20.4003,20.4089,20.3918,20.4003,49200.0
2012-10-15 11:55:00,23.8,23.8,23.78,23.78,78400.0,20.4003,20.4003,20.3832,20.3832,78400.0
2012-10-15 12:00:00,23.78,23.79,23.78,23.79,60000.0,20.3832,20.3918,20.3832,20.3918,60000.0
2012-10-15 12:05:00,23.78,23.8,23.77,23.79,42800.0,20.3832,20.4003,20.3746,20.3918,42800.0
2012-10-15 12:10:00,23.79,23.8,23.78,23.78,40800.0,20.3918,20.4003,20.3832,20.3832,40800.0
2012-10-15 12:15:00,23.79,23.79,23.78,23.78,27600.0,20.3918,20.3918,20.3832,20.3832,27600.0
2012-10-15 12:20:00,23.79,23.79,23.78,23.79,32400.0,20.3918,20.3918,20.3832,20.3918,32400.0
2012-10-15 12:25:00,23.79,23.81,23.78,23.8,46000.0,20.3918,20.4089,20.3832,20.4003,46000.0
2012-10-15 12:30:00,23.8,23.81,23.78,23.78,49200.0,20.4003,20.4089,20.3832,20.3832,49200.0
2012-10-15 12:35:00,23.79,23.81,23.78,23.81,50400.0,20.3918,20.4089,20.3832,20.4089,50400.0
2012-10-15 12:40:00,23.81,23.83,23.81,23.83,30400.0,20.4089,20.426,20.4089,20.426,30400.0
2012-10-15 12:45:00,23.83,23.84,23.82,23.83,38400.0,20.426,20.4346,20.4175,20.426,38400.0
2012-10-15 12:50:00,23.83,23.83,23.81,23.81,38400.0,20.426,20.426,20.4089,20.4089,38400.0
2012-10-15 12:55:00,23.81,23.82,23.81,23.82,39600.0,20.4089,20.4175,20.4089,20.4175,39600.0
2012-10-15 13:00:00,23.82,23.83,23.82,23.83,39600.0,20.4175,20.426,20.4175,20.426,39600.0
2012-10-15 13:05:00,23.84,23.86,23.84,23.85,39200.0,20.4346,20.4518,20.4346,20.4432,39200.0
2012-10-15 13:10:00,23.85,23.88,23.85,23.88,90000.0,20.4432,20.4689,20.4432,20.4689,90000.0
2012-10-15 13:15:00,23.87,23.88,23.87,23.88,55200.0,20.4603,20.4689,20.4603,20.4689,55200.0
2012-10-15 13:20:00,23.88,23.9,23.88,23.89,90400.0,20.4689,20.486,20.4689,20.4775,90400.0
2012-10-15 13:25:00,23.89,23.89,23.86,23.86,52400.0,20.4775,20.4775,20.4518,20.4518,52400.0
2012-10-15 13:30:00,23.87,23.89,23.87,23.88,47600.0,20.4603,20.4775,20.4603,20.4689,47600.0
2012-10-15 13:35:00,23.88,23.9,23.88,23.89,51600.0,20.4689,20.486,20.4689,20.4775,51600.0
2012-10-15 13:40:00,23.89,23.9,23.89,23.89,68800.0,20.4775,20.486,20.4775,20.4775,68800.0
2012-10-15 13:45:00,23.89,23.91,23.89,23.91,43200.0,20.4775,20.4946,20.4775,20.4946,43200.0
2012-10-15 13:50:00,23.9,23.91,23.9,23.9,33600.0,20.486,20.4946,20.486,20.486,33600.0
2012-10-15 13:55:00,23.9,23.92,23.9,23.91,47600.0,20.486,20.5032,20.486,20.4946,47600.0
2012-10-15 14:00:00,23.91,23.91,23.9,23.9,81200.0,20.4946,20.4946,20.486,20.486,81200.0
2012-10-15 14:05:00,23.9,23.91,23.89,23.9,81600.0,20.486,20.4946,20.4775,20.486,81600.0
2012-10-15 14:10:00,23.9,23.91,23.89,23.9,48400.0,20.486,20.4946,20.4775,20.486,48400.0
2012-10-15 14:15:00,23.9,23.92,23.9,23.92,93200.0,20.486,20.5032,20.486,20.5032,93200.0
2012-10-15 14:20:00,23.92,23.96,23.92,23.95,108400.0,20.5032,20.5375,20.5032,20.5289,108400.0
2012-10-15 14:25:00,23.95,23.96,23.93,23.93,95200.0,20.5289,20.5375,20.5118,20.5118,95200.0
2012-10-15 14:30:00,23.93,23.94,23.92,23.92,68400.0,20.5118,20.5203,20.5032,20.5032,68400.0
2012-10-15 14:35:00,23.92,23.93,23.89,23.9,189600.0,20.5032,20.5118,20.4775,20.486,189600.0
2012-10-15 14:40:00,23.9,23.9,23.87,23.87,82000.0,20.486,20.486,20.4603,20.4603,82000.0
2012-10-15 14:45:00,23.87,23.88,23.86,23.87,52000.0,20.4603,20.4689,20.4518,20.4603,52000.0
2012-10-15 14:50:00,23.88,23.88,23.87,23.88,66000.0,20.4689,20.4689,20.4603,20.4689,66000.0
2012-10-15 14:55:00,23.87,23.9,23.87,23.89,111200.0,20.4603,20.486,20.4603,20.4775,111200.0
2012-10-15 15:00:00,23.88,23.89,23.86,23.87,66400.0,20.4689,20.4775,20.4518,20.4603,66400.0
2012-10-15 15:05:00,23.87,23.9,23.87,23.9,132800.0,20.4603,20.486,20.4603,20.486,132800.0
2012-10-15 15:10:00,23.9,23.91,23.89,23.91,147600.0,20.486,20.4946,20.4775,20.4946,147600.0
2012-10-15 15:15:00,23.91,23.94,23.91,23.93,110000.0,20.4946,20.5203,20.4946,20.5118,110000.0
2012-10-15 15:20:00,23.93,23.94,23.92,23.92,116400.0,20.5118,20.5203,20.5032,20.5032,116400.0
2012-10-15 15:25:00,23.92,23.92,23.9,23.9,72000.0,20.5032,20.5032,20.486,20.486,72000.0
2012-10-15 15:30:00,23.91,23.91,23.88,23.89,140000.0,20.4946,20.4946,20.4689,20.4775,140000.0
2012-10-15 15:35:00,23.89,23.91,23.88,23.89,158800.0,20.4775,20.4946,20.4689,20.4775,158800.0
2012-10-15 15:40:00,23.89,23.91,23.88,23.91,146400.0,20.4775,20.4946,20.4689,20.4946,146400.0
2012-10-15 15:45:00,23.91,23.92,23.91,23.91,142000.0,20.4946,20.5032,20.4946,20.4946,142000.0
2012-10-15 15:50:00,23.91,23.94,23.91,23.92,490000.0,20.4946,20.5203,20.4946,20.5032,490000.0
2012-10-15 15:55:00,23.92,23.92,23.9,23.9,586400.0,20.5032,20.5032,20.486,20.486,586400.0
2012-10-16 09:30:00,24.11,24.19,24.04,24.13,454000.0,20.666,20.7346,20.606,20.6832,454000.0
2012-10-16 09:35:00,24.13,24.15,24.13,24.13,102000.0,20.6832,20.7003,20.6832,20.6832,102000.0
2012-10-16 09:40:00,24.13,24.17,24.13,24.17,167200.0,20.6832,20.7175,20.6832,20.7175,167200.0
2012-10-16 09:45:00,24.17,24.25,24.17,24.23,260800.0,20.7175,20.7861,20.7175,20.7689,260800.0
2012-10-16 09:50:00,24.23,24.27,24.23,24.26,159200.0,20.7689,20.8032,20.7689,20.7946,159200.0
2012-10-16 09:55:00,24.27,24.31,24.25,24.28,152000.0,20.8032,20.8375,20.7861,20.8118,152000.0
2012-10-16 10:00:00,24.29,24.3,24.23,24.24,94000.0,20.8203,20.8289,20.7689,20.7775,94000.0
2012-10-16 10:05:00,24.24,24.3,24.24,24.3,108400.0,20.7775,20.8289,20.7775,20.8289,108400.0
2012-10-16 10:10:00,24.3,24.31,24.28,24.29,239600.0,20.8289,20.8375,20.8118,20.8203,239600.0
2012-10-16 10:15:00,24.29,24.3,24.28,24.29,73600.0,20.8203,20.8289,20.8118,20.8203,73600.0
2012-10-16 10:20:00,24.29,24.29,24.27,24.27,69200.0,20.8203,20.8203,20.8032,20.8032,69200.0
2012-10-16 10:25:00,24.28,24.28,24.25,24.26,102000.0,20.8118,20.8118,20.7861,20.7946,102000.0
2012-10-16 10:30:00,24.27,24.28,24.26,24.27,192000.0,20.8032,20.8118,20.7946,20.8032,192000.0
2012-10-16 10:35:00,24.27,24.3,24.27,24.3,84800.0,20.8032,20.8289,20.8032,20.8289,84800.0
2012-10-16 10:40:00,24.3,24.3,24.29,24.3,61200.0,20.8289,20.8289,20.8203,20.8289,61200.0
2012-10-16 10:45:00,24.3,24.31,24.29,24.3,72800.0,20.8289,20.8375,20.8203,20.8289,72800.0
2012-10-16 10:50:00,24.29,24.3,24.25,24.27,120400.0,20.8203,20.8289,20.7861,20.8032,120400.0
2012-10-16 10:55:00,24.27,24.31,24.27,24.3,56400.0,20.8032,20.8375,20.8032,20.8289,56400.0
2012-10-16 11:00:00,24.3,24.31,24.29,24.3,58400.0,20.8289,20.8375,20.8203,20.8289,58400.0
2012-10-16 11:05:00,24.3,24.3,24.28,24.28,76400.0,20.8289,20.8289,20.8118,20.8118,76400.0
2012-10-16 11:10:00,24.29,24.31,24.28,24.31,66000.0,20.8203,20.8375,20.8118,20.8375,66000.0
2012-10-16 11:15:00,24.31,24.33,24.31,24.32,105600.0,20.8375,20.8546,20.8375,20.8461,105600.0
2012-10-16 11:20:00,24.33,24.33,24.31,24.31,125600.0,20.8546,20.8546,20.8375,20.8375,125600.0
2012-10-16 11:25:00,24.31,24.32,24.3,24.31,109600.0,20.8375,20.8461,20.8289,20.8375,109600.0
2012-10-16 11:30:00,24.31,24.34,24.31,24.34,46400.0,20.8375,20.8632,20.8375,20.8632,46400.0
2012-10-16 11:35:00,24.34,24.37,24.34,24.37,131200.0,20.8632,20.8889,20.8632,20.8889,131200.0
2012-10-16 11:40:00,24.37,24.39,24.37,24.39,187600.0,20.8889,20.9061,20.8889,20.9061,187600.0
2012-10-16 11:45:00,24.39,24.4,24.38,24.39,69600.0,20.9061,20.9146,20.8975,20.9061,69600.0
2012-10-16 11:50:00,24.39,24.39,24.36,24.37,87200.0,20.9061,20.9061,20.8803,20.8889,87200.0
2012-10-16 11:55:00,24.36,24.38,24.36,24.38,54000.0,20.8803,20.8975,20.8803,20.8975,54000.0
2012-10-16 12:00:00,24.38,24.39,24.37,24.37,67600.0,20.8975,20.9061,20.8889,20.8889,67600.0
2012-10-16 12:05:00,24.37,24.4,24.36,24.4,96800.0,20.8889,20.9146,20.8803,20.9146,96800.0
2012-10-16 12:10:00,24.4,24.4,24.39,24.4,108400.0,20.9146,20.9146,20.9061,20.9146,108400.0
2012-10-16 12:15:00,24.4,24.4,24.37,24.38,59200.0,20.9146,20.9146,20.8889,20.8975,59200.0
2012-10-16 12:20:00,24.38,24.39,24.38,24.38,58800.0,20.8975,20.9061,20.8975,20.8975,58800.0
2012-10-16 12:25:00,24.38,24.38,24.37,24.38,36800.0,20.8975,20.8975,20.8889,20.8975,36800.0
2012-10-16 12:30:00,24.38,24.39,24.36,24.37,85200.0,20.8975,20.9061,20.8803,20.8889,85200.0
2012-10-16 12:35:00,24.37,24.38,24.36,24.37,88400.0,20.8889,20.8975,20.8803,20.8889,88400.0
2012-10-16 12:40:00,24.37,24.38,24.37,24.37,47200.0,20.8889,20.8975,20.8889,20.8889,47200.0
2012-10-16 12:45:00,24.37,24.37,24.37,24.37,67200.0,20.8889,20.8889,20.8889,20.8889,67200.0
2012-10-16 12:50:00,24.37,24.37,24.36,24.36,43600.0,20.8889,20.8889,20.8803,20.8803,43600.0
2012-10-16 12:55:00,24.36,24.36,24.34,24.34,46800.0,20.8803,20.8803,20.8632,20.8632,46800.0
2012-10-16 13:00:00,24.34,24.35,24.34,24.35,37600.0,20.8632,20.8718,20.8632,20.8718,37600.0
2012-10-16 13:05:00,24.35,24.36,24.35,24.35,36000.0,20.8718,20.8803,20.8718,20.8718,36000.0
2012-10-16 13:10:00,24.35,24.35,24.34,24.35,46800.0,20.8718,20.8718,20.8632,20.8718,46800.0
2012-10-16 13:15:00,24.35,24.36,24.35,24.36,35600.0,20.8718,20.8803,20.8718,20.8803,35600.0
2012-10-16 13:20:00,24.36,24.38,24.36,24.37,60800.0,20.8803,20.8975,20.8803,20.8889,60800.0
2012-10-16 13:25:00,24.38,24.38,24.36,24.36,36000.0,20.8975,20.8975,20.8803,20.8803,36000.0
2012-10-16 13:30:00,24.36,24.38,24.36,24.37,58800.0,20.8803,20.8975,20.8803,20.8889,58800.0
2012-10-16 13:35:00,24.37,24.38,24.35,24.35,100800.0,20.8889,20.8975,20.8718,20.8718,100800.0
2012-10-16 13:40:00,24.35,24.35,24.33,24.33,49600.0,20.8718,20.8718,20.8546,20.8546,49600.0
2012-10-16 13:45:00,24.33,24.35,24.33,24.34,84000.0,20.8546,20.8718,20.8546,20.8632,84000.0
2012-10-16 13:50:00,24.34,24.34,24.32,24.33,79200.0,20.8632,20.8632,20.8461,20.8546,79200.0
2012-10-16 13:55:00,24.33,24.35,24.33,24.35,77600.0,20.8546,20.8718,20.8546,20.8718,77600.0
2012-10-16 14:00:00,24.35,24.36,24.35,24.35,74000.0,20.8718,20.8803,20.8718,20.8718,74000.0
2012-10-16 14:05:00,24.35,24.35,24.32,24.32,92800.0,20.8718,20.8718,20.8461,20.8461,92800.0
2012-10-16 14:10:00,24.32,24.33,24.31,24.32,78800.0,20.8461,20.8546,20.8375,20.8461,78800.0
2012-10-16 14:15:00,24.32,24.34,24.32,24.34,108800.0,20.8461,20.8632,20.8461,20.8632,108800.0
2012-10-16 14:20:00,24.34,24.38,24.34,24.37,171600.0,20.8632,20.8975,20.8632,20.8889,171600.0
2012-10-16 14:25:00,24.36,24.38,24.36,24.37,94800.0,20.8803,20.8975,20.8803,20.8889,94800.0
2012-10-16 14:30:00,24.37,24.37,24.36,24.36,52000.0,20.8889,20.8889,20.8803,20.8803,52000.0
2012-10-16 14:35:00,24.36,24.37,24.36,24.36,95600.0,20.8803,20.8889,20.8803,20.8803,95600.0
2012-10-16 14:40:00,24.36,24.37,24.35,24.36,84000.0,20.8803,20.8889,20.8718,20.8803,84000.0
2012-10-16 14:45:00,24.36,24.37,24.35,24.37,105200.0,20.8803,20.8889,20.8718,20.8889,105200.0
2012-10-16 14:50:00,24.36,24.37,24.36,24.36,89600.0,20.8803,20.8889,20.8803,20.8803,89600.0
2012-10-16 14:55:00,24.36,24.36,24.35,24.35,74800.0,20.8803,20.8803,20.8718,20.8718,74800.0
2012-10-16 15:00:00,24.35,24.36,24.34,24.34,86400.0,20.8718,20.8803,20.8632,20.8632,86400.0
2012-10-16 15:05:00,24.34,24.35,24.34,24.34,44000.0,20.8632,20.8718,20.8632,20.8632,44000.0
2012-10-16 15:10:00,24.34,24.35,24.33,24.33,60800.0,20.8632,20.8718,20.8546,20.8546,60800.0
2012-10-16 15:15:00,24.34,24.35,24.34,24.34,95600.0,20.8632,20.8718,20.8632,20.8632,95600.0
2012-10-16 15:20:00,24.34,24.34,24.33,24.33,62800.0,20.8632,20.8632,20.8546,20.8546,62800.0
2012-10-16 15:25:00,24.33,24.34,24.32,24.34,66000.0,20.8546,20.8632,20.8461,20.8632,66000.0
2012-10-16 15:30:00,24.34,24.34,24.33,24.33,174400.0,20.8632,20.8632,20.8546,20.8546,174400.0
2012-10-16 15:35:00,24.33,24.34,24.33,24.33,213600.0,20.8546,20.8632,20.8546,20.8546,213600.0
2012-10-16 15:40:00,24.33,24.34,24.33,24.34,189200.0,20.8546,20.8632,20.8546,20.8632,189200.0
2012-10-16 15:45:00,24.34,24.34,24.33,24.33,263600.0,20.8632,20.8632,20.8546,20.8546,263600.0
2012-10-16 15:50:00,24.33,24.34,24.33,24.34,247200.0,20.8546,20.8632,20.8546,20.8632,247200.0
2012-10-16 15:55:00,24.34,24.34,24.31,24.31,512000.0,20.8632,20.8632,20.8375,20.8375,512000.0
2012-10-17 09:30:00,24.23,24.5,24.23,24.35,270400.0,20.7689,21.0003,20.7689,20.8718,270400.0
2012-10-17 09:35:00,24.35,24.38,24.28,24.3,48800.0,20.8718,20.8975,20.8118,20.8289,48800.0
2012-10-17 09:40:00,24.29,24.38,24.26,24.35,133600.0,20.8203,20.8975,20.7946,20.8718,133600.0
2012-10-17 09:45:00,24.35,24.4,24.34,24.36,80800.0,20.8718,20.9146,20.8632,20.8803,80800.0
2012-10-17 09:50:00,24.36,24.37,24.34,24.35,68400.0,20.8803,20.8889,20.8632,20.8718,68400.0
2012-10-17 09:55:00,24.35,24.37,24.33,24.35,109200.0,20.8718,20.8889,20.8546,20.8718,109200.0
2012-10-17 10:00:00,24.35,24.39,24.33,24.37,140800.0,20.8718,20.9061,20.8546,20.8889,140800.0
2012-10-17 10:05:00,24.37,24.4,24.37,24.39,76400.0,20.8889,20.9146,20.8889,20.9061,76400.0
2012-10-17 10:10:00,24.39,24.39,24.33,24.36,68000.0,20.9061,20.9061,20.8546,20.8803,68000.0
2012-10-17 10:15:00,24.36,24.36,24.29,24.29,101200.0,20.8803,20.8803,20.8203,20.8203,101200.0
2012-10-17 10:20:00,24.28,24.32,24.28,24.3,73200.0,20.8118,20.8461,20.8118,20.8289,73200.0
2012-10-17 10:25:00,24.3,24.33,24.3,24.32,46000.0,20.8289,20.8546,20.8289,20.8461,46000.0
2012-10-17 10:30:00,24.32,24.36,24.32,24.35,83600.0,20.8461,20.8803,20.8461,20.8718,83600.0
2012-10-17 10:35:00,24.35,24.35,24.33,24.35,67600.0,20.8718,20.8718,20.8546,20.8718,67600.0
2012-10-17 10:40:00,24.35,24.41,24.34,24.4,135200.0,20.8718,20.9232,20.8632,20.9146,135200.0
2012-10-17 10:45:00,24.39,24.42,24.38,24.42,118400.0,20.9061,20.9318,20.8975,20.9318,118400.0
2012-10-17 10:50:00,24.41,24.42,24.4,24.42,141200.0,20.9232,20.9318,20.9146,20.9318,141200.0
2012-10-17 10:55:00,24.42,24.42,24.36,24.38,77200.0,20.9318,20.9318,20.8803,20.8975,77200.0
2012-10-17 11:00:00,24.38,24.39,24.36,24.36,49200.0,20.8975,20.9061,20.8803,20.8803,49200.0
2012-10-17 11:05:00,24.37,24.38,24.36,24.36,58800.0,20.8889,20.8975,20.8803,20.8803,58800.0
2012-10-17 11:10:00,24.36,24.38,24.36,24.37,86000.0,20.8803,20.8975,20.8803,20.8889,86000.0
2012-10-17 11:15:00,24.37,24.37,24.35,24.36,69200.0,20.8889,20.8889,20.8718,20.8803,69200.0
2012-10-17 11:20:00,24.36,24.38,24.36,24.37,44000.0,20.8803,20.8975,20.8803,20.8889,44000.0
2012-10-17 11:25:00,24.37,24.39,24.37,24.39,53200.0,20.8889,20.9061,20.8889,20.9061,53200.0
2012-10-17 11:30:00,24.39,24.4,24.37,24.37,61200.0,20.9061,20.9146,20.8889,20.8889,61200.0
2012-10-17 11:35:00,24.37,24.4,24.37,24.39,75600.0,20.8889,20.9146,20.8889,20.9061,75600.0
2012-10-17 11:40:00,24.39,24.39,24.36,24.37,45200.0,20.9061,20.9061,20.8803,20.8889,45200.0
2012-10-17 11:45:00,24.37,24.38,24.36,24.38,93200.0,20.8889,20.8975,20.8803,20.8975,93200.0
2012-10-17 11:50:00,24.38,24.39,24.38,24.39,47600.0,20.8975,20.9061,20.8975,20.9061,47600.0
2012-10-17 11:55:00,24.39,24.4,24.37,24.4,86400.0,20.9061,20.9146,20.8889,20.9146,86400.0
2012-10-17 12:00:00,24.4,24.41,24.39,24.41,43600.0,20.9146,20.9232,20.9061,20.9232,43600.0
2012-10-17 12:05:00,24.4,24.42,24.39,24.42,115600.0,20.9146,20.9318,20.9061,20.9318,115600.0
2012-10-17 12:10:00,24.42,24.44,24.42,24.44,52800.0,20.9318,20.9489,20.9318,20.9489,52800.0
2012-10-17 12:15:00,24.44,24.46,24.44,24.46,65200.0,20.9489,20.9661,20.9489,20.9661,65200.0
2012-10-17 12:20:00,24.46,24.49,24.46,24.49,109600.0,20.9661,20.9918,20.9661,20.9918,109600.0
2012-10-17 12:25:00,24.49,24.49,24.48,24.49,70000.0,20.9918,20.9918,20.9832,20.9918,70000.0
2012-10-17 12:30:00,24.49,24.49,24.46,24.48,44400.0,20.9918,20.9918,20.9661,20.9832,44400.0
2012-10-17 12:35:00,24.48,24.5,24.48,24.49,98400.0,20.9832,21.0003,20.9832,20.9918,98400.0
2012-10-17 12:40:00,24.49,24.5,24.49,24.5,76800.0,20.9918,21.0003,20.9918,21.0003,76800.0
2012-10-17 12:45:00,24.5,24.5,24.5,24.5,160800.0,21.0003,21.0003,21.0003,21.0003,160800.0
2012-10-17 12:50:00,24.5,24.5,24.49,24.5,75600.0,21.0003,21.0003,20.9918,21.0003,75600.0
2012-10-17 12:55:00,24.5,24.5,24.49,24.5,55600.0,21.0003,21.0003,20.9918,21.0003,55600.0
2012-10-17 13:00:00,24.5,24.5,24.49,24.49,86000.0,21.0003,21.0003,20.9918,20.9918,86000.0
2012-10-17 13:05:00,24.49,24.5,24.48,24.5,85200.0,20.9918,21.0003,20.9832,21.0003,85200.0
2012-10-17 13:10:00,24.5,24.5,24.49,24.5,38800.0,21.0003,21.0003,20.9918,21.0003,38800.0
2012-10-17 13:15:00,24.5,24.5,24.49,24.5,28800.0,21.0003,21.0003,20.9918,21.0003,28800.0
2012-10-17 13:20:00,24.5,24.5,24.48,24.49,36000.0,21.0003,21.0003,20.9832,20.9918,36000.0
2012-10-17 13:25:00,24.48,24.49,24.45,24.45,45200.0,20.9832,20.9918,20.9575,20.9575,45200.0
2012-10-17 13:30:00,24.46,24.46,24.43,24.44,42800.0,20.9661,20.9661,20.9403,20.9489,42800.0
2012-10-17 13:35:00,24.44,24.45,24.43,24.43,45200.0,20.9489,20.9575,20.9403,20.9403,45200.0
2012-10-17 13:40:00,24.43,24.43,24.4,24.41,50400.0,20.9403,20.9403,20.9146,20.9232,50400.0
2012-10-17 13:45:00,24.4,24.4,24.38,24.4,55200.0,20.9146,20.9146,20.8975,20.9146,55200.0
2012-10-17 13:50:00,24.4,24.41,24.39,24.39,42000.0,20.9146,20.9232,20.9061,20.9061,42000.0
2012-10-17 13:55:00,24.39,24.39,24.37,24.38,54000.0,20.9061,20.9061,20.8889,20.8975,54000.0
2012-10-17 14:00:00,24.38,24.38,24.36,24.37,36800.0,20.8975,20.8975,20.8803,20.8889,36800.0
2012-10-17 14:05:00,24.38,24.38,24.37,24.38,52400.0,20.8975,20.8975,20.8889,20.8975,52400.0
2012-10-17 14:10:00,24.38,24.38,24.36,24.37,48000.0,20.8975,20.8975,20.8803,20.8889,48000.0
2012-10-17 14:15:00,24.37,24.37,24.36,24.36,52400.0,20.8889,20.8889,20.8803,20.8803,52400.0
2012-10-17 14:20:00,24.36,24.38,24.36,24.38,44400.0,20.8803,20.8975,20.8803,20.8975,44400.0
2012-10-17 14:25:00,24.38,24.4,24.38,24.4,55200.0,20.8975,20.9146,20.8975,20.9146,55200.0
2012-10-17 14:30:00,24.4,24.4,24.38,24.39,47200.0,20.9146,20.9146,20.8975,20.9061,47200.0
2012-10-17 14:35:00,24.39,24.4,24.37,24.38,49200.0,20.9061,20.9146,20.8889,20.8975,49200.0
2012-10-17 14:40:00,24.38,24.4,24.38,24.39,40400.0,20.8975,20.9146,20.8975,20.9061,40400.0
2012-10-17 14:45:00,24.4,24.41,24.39,24.4,40800.0,20.9146,20.9232,20.9061,20.9146,40800.0
2012-10-17 14:50:00,24.4,24.4,24.39,24.39,46400.0,20.9146,20.9146,20.9061,20.9061,46400.0
2012-10-17 14:55:00,24.39,24.41,24.39,24.4,46800.0,20.9061,20.9232,20.9061,20.9146,46800.0
2012-10-17 15:00:00,24.4,24.41,24.4,24.4,40000.0,20.9146,20.9232,20.9146,20.9146,40000.0
2012-10-17 15:05:00,24.4,24.41,24.39,24.4,72000.0,20.9146,20.9232,20.9061,20.9146,72000.0
2012-10-17 15:10:00,24.41,24.41,24.39,24.4,81200.0,20.9232,20.9232,20.9061,20.9146,81200.0
2012-10-17 15:15:00,24.4,24.41,24.39,24.39,116800.0,20.9146,20.9232,20.9061,20.9061,116800.0
2012-10-17 15:20:00,24.4,24.4,24.37,24.37,69200.0,20.9146,20.9146,20.8889,20.8889,69200.0
2012-10-17 15:25:00,24.38,24.39,24.37,24.38,74800.0,20.8975,20.9061,20.8889,20.8975,74800.0
2012-10-17 15:30:00,24.39,24.39,24.38,24.39,92400.0,20.9061,20.9061,20.8975,20.9061,92400.0
2012-10-17 15:35:00,24.39,24.4,24.37,24.38,210400.0,20.9061,20.9146,20.8889,20.8975,210400.0
2012-10-17 15:40:00,24.38,24.4,24.38,24.4,93200.0,20.8975,20.9146,20.8975,20.9146,93200.0
2012-10-17 15:45:00,24.4,24.4,24.37,24.38,137200.0,20.9146,20.9146,20.8889,20.8975,137200.0
2012-10-17 15:50:00,24.38,24.38,24.36,24.36,187600.0,20.8975,20.8975,20.8803,20.8803,187600.0
2012-10-17 15:55:00,24.36,24.39,24.36,24.39,352400.0,20.8803,20.9061,20.8803,20.9061,352400.0
2012-10-18 09:30:00,24.43,24.43,24.35,24.42,146800.0,20.9403,20.9403,20.8718,20.9318,146800.0
2012-10-18 09:35:00,24.42,24.42,24.35,24.36,98800.0,20.9318,20.9318,20.8718,20.8803,98800.0
2012-10-18 09:40:00,24.36,24.36,24.27,24.28,174800.0,20.8803,20.8803,20.8032,20.8118,174800.0
2012-10-18 09:45:00,24.27,24.31,24.25,24.31,108400.0,20.8032,20.8375,20.7861,20.8375,108400.0
2012-10-18 09:50:00,24.32,24.32,24.29,24.32,97600.0,20.8461,20.8461,20.8203,20.8461,97600.0
2012-10-18 09:55:00,24.32,24.35,24.3,24.35,100400.0,20.8461,20.8718,20.8289,20.8718,100400.0
2012-10-18 10:00:00,24.35,24.37,24.31,24.36,195200.0,20.8718,20.8889,20.8375,20.8803,195200.0
2012-10-18 10:05:00,24.36,24.38,24.35,24.38,92000.0,20.8803,20.8975,20.8718,20.8975,92000.0
2012-10-18 10:10:00,24.38,24.39,24.36,24.37,92800.0,20.8975,20.9061,20.8803,20.8889,92800.0
2012-10-18 10:15:00,24.36,24.36,24.32,24.32,100000.0,20.8803,20.8803,20.8461,20.8461,100000.0
2012-10-18 10:20:00,24.32,24.35,24.31,24.35,93600.0,20.8461,20.8718,20.8375,20.8718,93600.0
2012-10-18 10:25:00,24.35,24.38,24.35,24.38,64000.0,20.8718,20.8975,20.8718,20.8975,64000.0
2012-10-18 10:30:00,24.38,24.41,24.37,24.4,64400.0,20.8975,20.9232,20.8889,20.9146,64400.0
2012-10-18 10:35:00,24.4,24.4,24.37,24.37,74800.0,20.9146,20.9146,20.8889,20.8889,74800.0
2012-10-18 10:40:00,24.37,24.39,24.36,24.39,58000.0,20.8889,20.9061,20.8803,20.9061,58000.0
2012-10-18 10:45:00,24.39,24.41,24.39,24.4,99200.0,20.9061,20.9232,20.9061,20.9146,99200.0
2012-10-18 10:50:00,24.4,24.42,24.39,24.4,92400.0,20.9146,20.9318,20.9061,20.9146,92400.0
2012-10-18 10:55:00,24.4,24.43,24.4,24.43,88800.0,20.9146,20.9403,20.9146,20.9403,88800.0
2012-10-18 11:00:00,24.43,24.47,24.43,24.46,163600.0,20.9403,20.9746,20.9403,20.9661,163600.0
2012-10-18 11:05:00,24.46,24.48,24.45,24.48,237200.0,20.9661,20.9832,20.9575,20.9832,237200.0
2012-10-18 11:10:00,24.48,24.49,24.47,24.49,81600.0,20.9832,20.9918,20.9746,20.9918,81600.0
2012-10-18 11:15:00,24.49,24.5,24.49,24.5,92000.0,20.9918,21.0003,20.9918,21.0003,92000.0
2012-10-18 11:20:00,24.5,24.51,24.48,24.48,250000.0,21.0003,21.0089,20.9832,20.9832,250000.0
2012-10-18 11:25:00,24.48,24.5,24.48,24.49,32400.0,20.9832,21.0003,20.9832,20.9918,32400.0
2012-10-18 11:30:00,24.49,24.5,24.48,24.48,109200.0,20.9918,21.0003,20.9832,20.9832,109200.0
2012-10-18 11:35:00,24.48,24.49,24.46,24.47,32400.0,20.9832,20.9918,20.9661,20.9746,32400.0
2012-10-18 11:40:00,24.47,24.48,24.47,24.47,26800.0,20.9746,20.9832,20.9746,20.9746,26800.0
2012-10-18 11:45:00,24.47,24.47,24.45,24.45,33600.0,20.9746,20.9746,20.9575,20.9575,33600.0
2012-10-18 11:50:00,24.45,24.46,24.44,24.44,67600.0,20.9575,20.9661,20.9489,20.9489,67600.0
2012-10-18 11:55:00,24.44,24.48,24.44,24.48,64800.0,20.9489,20.9832,20.9489,20.9832,64800.0
2012-10-18 12:00:00,24.48,24.49,24.47,24.48,89200.0,20.9832,20.9918,20.9746,20.9832,89200.0
2012-10-18 12:05:00,24.48,24.52,24.48,24.52,148400.0,20.9832,21.0175,20.9832,21.0175,148400.0
2012-10-18 12:10:00,24.52,24.52,24.5,24.51,101600.0,21.0175,21.0175,21.0003,21.0089,101600.0
2012-10-18 12:15:00,24.51,24.51,24.49,24.49,66800.0,21.0089,21.0089,20.9918,20.9918,66800.0
2012-10-18 12:20:00,24.49,24.5,24.48,24.49,27200.0,20.9918,21.0003,20.9832,20.9918,27200.0
2012-10-18 12:25:00,24.5,24.5,24.5,24.5,28800.0,21.0003,21.0003,21.0003,21.0003,28800.0
2012-10-18 12:30:00,24.5,24.5,24.46,24.48,98000.0,21.0003,21.0003,20.9661,20.9832,98000.0
2012-10-18 12:35:00,24.47,24.49,24.45,24.46,61600.0,20.9746,20.9918,20.9575,20.9661,61600.0
2012-10-18 12:40:00,24.47,24.47,24.46,24.47,30800.0,20.9746,20.9746,20.9661,20.9746,30800.0
2012-10-18 12:45:00,24.47,24.48,24.45,24.45,61600.0,20.9746,20.9832,20.9575,20.9575,61600.0
2012-10-18 12:50:00,24.45,24.47,24.44,24.46,130000.0,20.9575,20.9746,20.9489,20.9661,130000.0
2012-10-18 12:55:00,24.46,24.46,24.44,24.45,78400.0,20.9661,20.9661,20.9489,20.9575,78400.0
2012-10-18 13:00:00,24.46,24.48,24.46,24.48,47200.0,20.9661,20.9832,20.9661,20.9832,47200.0
2012-10-18 13:05:00,24.48,24.48,24.47,24.47,41200.0,20.9832,20.9832,20.9746,20.9746,41200.0
2012-10-18 13:10:00,24.46,24.47,24.44,24.46,70000.0,20.9661,20.9746,20.9489,20.9661,70000.0
2012-10-18 13:15:00,24.45,24.46,24.43,24.44,72400.0,20.9575,20.9661,20.9403,20.9489,72400.0
2012-10-18 13:20:00,24.44,24.46,24.43,24.44,38400.0,20.9489,20.9661,20.9403,20.9489,38400.0
2012-10-18 13:25:00,24.44,24.47,24.43,24.46,40000.0,20.9489,20.9746,20.9403,20.9661,40000.0
2012-10-18 13:30:00,24.46,24.46,24.43,24.44,39200.0,20.9661,20.9661,20.9403,20.9489,39200.0
2012-10-18 13:35:00,24.43,24.44,24.43,24.43,50800.0,20.9403,20.9489,20.9403,20.9403,50800.0
2012-10-18 13:40:00,24.43,24.43,24.43,24.43,44800.0,20.9403,20.9403,20.9403,20.9403,44800.0
2012-10-18 13:45:00,24.43,24.43,24.42,24.43,72800.0,20.9403,20.9403,20.9318,20.9403,72800.0
2012-10-18 13:50:00,24.43,24.43,24.38,24.38,36000.0,20.9403,20.9403,20.8975,20.8975,36000.0
2012-10-18 13:55:00,24.38,24.38,24.35,24.35,94400.0,20.8975,20.8975,20.8718,20.8718,94400.0
2012-10-18 14:00:00,24.36,24.39,24.35,24.39,44000.0,20.8803,20.9061,20.8718,20.9061,44000.0
2012-10-18 14:05:00,24.4,24.41,24.39,24.4,58000.0,20.9146,20.9232,20.9061,20.9146,58000.0
2012-10-18 14:10:00,24.4,24.41,24.39,24.39,56400.0,20.9146,20.9232,20.9061,20.9061,56400.0
2012-10-18 14:15:00,24.39,24.43,24.39,24.43,52800.0,20.9061,20.9403,20.9061,20.9403,52800.0
2012-10-18 14:20:00,24.43,24.43,24.42,24.43,50000.0,20.9403,20.9403,20.9318,20.9403,50000.0
2012-10-18 14:25:00,24.43,24.43,24.4,24.4,25600.0,20.9403,20.9403,20.9146,20.9146,25600.0
2012-10-18 14:30:00,24.39,24.4,24.39,24.4,42400.0,20.9061,20.9146,20.9061,20.9146,42400.0
2012-10-18 14:35:00,24.4,24.4,24.37,24.38,49600.0,20.9146,20.9146,20.8889,20.8975,49600.0
2012-10-18 14:40:00,24.38,24.38,24.35,24.35,52000.0,20.8975,20.8975,20.8718,20.8718,52000.0
2012-10-18 14:45:00,24.35,24.38,24.35,24.36,82000.0,20.8718,20.8975,20.8718,20.8803,82000.0
2012-10-18 14:50:00,24.36,24.39,24.36,24.39,58400.0,20.8803,20.9061,20.8803,20.9061,58400.0
2012-10-18 14:55:00,24.38,24.41,24.38,24.4,91200.0,20.8975,20.9232,20.8975,20.9146,91200.0
2012-10-18 15:00:00,24.4,24.4,24.38,24.39,98800.0,20.9146,20.9146,20.8975,20.9061,98800.0
2012-10-18 15:05:00,24.39,24.42,24.38,24.42,62400.0,20.9061,20.9318,20.8975,20.9318,62400.0
2012-10-18 15:10:00,24.42,24.43,24.41,24.42,93200.0,20.9318,20.9403,20.9232,20.9318,93200.0
2012-10-18 15:15:00,24.42,24.42,24.41,24.42,74800.0,20.9318,20.9318,20.9232,20.9318,74800.0
2012-10-18 15:20:00,24.42,24.44,24.42,24.43,129600.0,20.9318,20.9489,20.9318,20.9403,129600.0
2012-10-18 15:25:00,24.43,24.44,24.41,24.41,108000.0,20.9403,20.9489,20.9232,20.9232,108000.0
2012-10-18 15:30:00,24.41,24.43,24.41,24.42,150800.0,20.9232,20.9403,20.9232,20.9318,150800.0
2012-10-18 15:35:00,24.42,24.42,24.4,24.41,107600.0,20.9318,20.9318,20.9146,20.9232,107600.0
2012-10-18 15:40:00,24.41,24.41,24.4,24.41,248800.0,20.9232,20.9232,20.9146,20.9232,248800.0
2012-10-18 15:45:00,24.41,24.41,24.39,24.4,195200.0,20.9232,20.9232,20.9061,20.9146,195200.0
2012-10-18 15:50:00,24.4,24.42,24.4,24.42,207200.0,20.9146,20.9318,20.9146,20.9318,207200.0
2012-10-18 15:55:00,24.42,24.42,24.4,24.4,414800.0,20.9318,20.9318,20.9146,20.9146,414800.0
2012-10-19 09:30:00,24.39,24.53,24.16,24.3,1124000.0,20.9061,21.0261,20.7089,20.8289,1124000.0
2012-10-19 09:35:00,24.27,24.31,24.23,24.25,65600.0,20.8032,20.8375,20.7689,20.7861,65600.0
2012-10-19 09:40:00,24.25,24.27,24.2,24.22,94800.0,20.7861,20.8032,20.7432,20.7603,94800.0
2012-10-19 09:45:00,24.21,24.28,24.21,24.24,117600.0,20.7518,20.8118,20.7518,20.7775,117600.0
2012-10-19 09:50:00,24.24,24.26,24.23,24.25,47200.0,20.7775,20.7946,20.7689,20.7861,47200.0
2012-10-19 09:55:00,24.25,24.28,24.23,24.23,84000.0,20.7861,20.8118,20.7689,20.7689,84000.0
2012-10-19 10:00:00,24.23,24.25,24.21,24.22,123200.0,20.7689,20.7861,20.7518,20.7603,123200.0
2012-10-19 10:05:00,24.22,24.23,24.19,24.22,62800.0,20.7603,20.7689,20.7346,20.7603,62800.0
2012-10-19 10:10:00,24.24,24.24,24.21,24.23,115600.0,20.7775,20.7775,20.7518,20.7689,115600.0
2012-10-19 10:15:00,24.23,24.23,24.2,24.22,130000.0,20.7689,20.7689,20.7432,20.7603,130000.0
2012-10-19 10:20:00,24.22,24.23,24.21,24.22,157600.0,20.7603,20.7689,20.7518,20.7603,157600.0
2012-10-19 10:25:00,24.22,24.25,24.21,24.22,56400.0,20.7603,20.7861,20.7518,20.7603,56400.0
2012-10-19 10:30:00,24.22,24.24,24.21,24.21,96800.0,20.7603,20.7775,20.7518,20.7518,96800.0
2012-10-19 10:35:00,24.21,24.23,24.21,24.22,104000.0,20.7518,20.7689,20.7518,20.7603,104000.0
2012-10-19 10:40:00,24.22,24.22,24.2,24.2,65200.0,20.7603,20.7603,20.7432,20.7432,65200.0
2012-10-19 10:45:00,24.21,24.22,24.18,24.21,124400.0,20.7518,20.7603,20.726,20.7518,124400.0
2012-10-19 10:50:00,24.2,24.24,24.2,24.24,46000.0,20.7432,20.7775,20.7432,20.7775,46000.0
2012-10-19 10:55:00,24.24,24.24,24.23,24.23,28800.0,20.7775,20.7775,20.7689,20.7689,28800.0
2012-10-19 11:00:00,24.23,24.23,24.21,24.22,96800.0,20.7689,20.7689,20.7518,20.7603,96800.0
2012-10-19 11:05:00,24.22,24.22,24.2,24.2,198800.0,20.7603,20.7603,20.7432,20.7432,198800.0
2012-10-19 11:10:00,24.2,24.22,24.18,24.21,112000.0,20.7432,20.7603,20.726,20.7518,112000.0
2012-10-19 11:15:00,24.22,24.22,24.18,24.18,52400.0,20.7603,20.7603,20.726,20.726,52400.0
2012-10-19 11:20:00,24.18,24.18,24.16,24.18,47600.0,20.726,20.726,20.7089,20.726,47600.0
2012-10-19 11:25:00,24.18,24.2,24.18,24.19,74000.0,20.726,20.7432,20.726,20.7346,74000.0
2012-10-19 11:30:00,24.2,24.2,24.18,24.2,22800.0,20.7432,20.7432,20.726,20.7432,22800.0
2012-10-19 11:35:00,24.19,24.19,24.17,24.17,26400.0,20.7346,20.7346,20.7175,20.7175,26400.0
2012-10-19 11:40:00,24.17,24.18,24.16,24.17,28400.0,20.7175,20.726,20.7089,20.7175,28400.0
2012-10-19 11:45:00,24.17,24.18,24.16,24.18,59200.0,20.7175,20.726,20.7089,20.726,59200.0
2012-10-19 11:50:00,24.17,24.18,24.15,24.16,50400.0,20.7175,20.726,20.7003,20.7089,50400.0
2012-10-19 11:55:00,24.16,24.18,24.14,24.18,35600.0,20.7089,20.726,20.6918,20.726,35600.0
2012-10-19 12:00:00,24.18,24.19,24.16,24.18,129200.0,20.726,20.7346,20.7089,20.726,129200.0
2012-10-19 12:05:00,24.18,24.18,24.15,24.16,30000.0,20.726,20.726,20.7003,20.7089,30000.0
2012-10-19 12:10:00,24.17,24.17,24.16,24.17,52800.0,20.7175,20.7175,20.7089,20.7175,52800.0
2012-10-19 12:15:00,24.16,24.16,24.09,24.09,101600.0,20.7089,20.7089,20.6489,20.6489,101600.0
2012-10-19 12:20:00,24.1,24.15,24.1,24.15,80800.0,20.6575,20.7003,20.6575,20.7003,80800.0
2012-10-19 12:25:00,24.14,24.14,24.11,24.14,129600.0,20.6918,20.6918,20.666,20.6918,129600.0
2012-10-19 12:30:00,24.14,24.17,24.13,24.17,107200.0,20.6918,20.7175,20.6832,20.7175,107200.0
2012-10-19 12:35:00,24.17,24.18,24.17,24.18,91600.0,20.7175,20.726,20.7175,20.726,91600.0
2012-10-19 12:40:00,24.18,24.21,24.18,24.19,68000.0,20.726,20.7518,20.726,20.7346,68000.0
2012-10-19 12:45:00,24.19,24.19,24.13,24.14,93200.0,20.7346,20.7346,20.6832,20.6918,93200.0
2012-10-19 12:50:00,24.13,24.15,24.1,24.11,100400.0,20.6832,20.7003,20.6575,20.666,100400.0
2012-10-19 12:55:00,24.11,24.13,24.09,24.11,135600.0,20.666,20.6832,20.6489,20.666,135600.0
2012-10-19 13:00:00,24.11,24.12,24.09,24.11,43200.0,20.666,20.6746,20.6489,20.666,43200.0
2012-10-19 13:05:00,24.11,24.12,24.11,24.11,37600.0,20.666,20.6746,20.666,20.666,37600.0
2012-10-19 13:10:00,24.11,24.12,24.11,24.11,20800.0,20.666,20.6746,20.666,20.666,20800.0
2012-10-19 13:15:00,24.11,24.13,24.11,24.11,45200.0,20.666,20.6832,20.666,20.666,45200.0
2012-10-19 13:20:00,24.11,24.13,24.11,24.12,35200.0,20.666,20.6832,20.666,20.6746,35200.0
2012-10-19 13:25:00,24.11,24.12,24.1,24.1,42000.0,20.666,20.6746,20.6575,20.6575,42000.0
2012-10-19 13:30:00,24.1,24.12,24.1,24.12,120800.0,20.6575,20.6746,20.6575,20.6746,120800.0
2012-10-19 13:35:00,24.11,24.11,24.09,24.1,56000.0,20.666,20.666,20.6489,20.6575,56000.0
2012-10-19 13:40:00,24.1,24.11,24.08,24.11,51600.0,20.6575,20.666,20.6403,20.666,51600.0
2012-10-19 13:45:00,24.11,24.11,24.05,24.06,94800.0,20.666,20.666,20.6146,20.6232,94800.0
2012-10-19 13:50:00,24.06,24.07,24.05,24.05,75200.0,20.6232,20.6318,20.6146,20.6146,75200.0
2012-10-19 13:55:00,24.05,24.08,24.03,24.07,75600.0,20.6146,20.6403,20.5975,20.6318,75600.0
2012-10-19 14:00:00,24.07,24.09,24.06,24.08,47600.0,20.6318,20.6489,20.6232,20.6403,47600.0
2012-10-19 14:05:00,24.08,24.11,24.08,24.09,115200.0,20.6403,20.666,20.6403,20.6489,115200.0
2012-10-19 14:10:00,24.09,24.1,24.09,24.1,53200.0,20.6489,20.6575,20.6489,20.6575,53200.0
2012-10-19 14:15:00,24.1,24.11,24.1,24.11,33600.0,20.6575,20.666,20.6575,20.666,33600.0
2012-10-19 14:20:00,24.11,24.11,24.07,24.08,54000.0,20.666,20.666,20.6318,20.6403,54000.0
2012-10-19 14:25:00,24.08,24.08,24.03,24.05,63200.0,20.6403,20.6403,20.5975,20.6146,63200.0
2012-10-19 14:30:00,24.05,24.09,24.05,24.07,80000.0,20.6146,20.6489,20.6146,20.6318,80000.0
2012-10-19 14:35:00,24.07,24.07,24.05,24.06,60000.0,20.6318,20.6318,20.6146,20.6232,60000.0
2012-10-19 14:40:00,24.06,24.07,24.05,24.06,95600.0,20.6232,20.6318,20.6146,20.6232,95600.0
2012-10-19 14:45:00,24.06,24.07,24.05,24.07,83600.0,20.6232,20.6318,20.6146,20.6318,83600.0
2012-10-19 14:50:00,24.07,24.07,24.03,24.06,116400.0,20.6318,20.6318,20.5975,20.6232,116400.0
2012-10-19 14:55:00,24.06,24.09,24.06,24.09,138400.0,20.6232,20.6489,20.6232,20.6489,138400.0
2012-10-19 15:00:00,24.09,24.09,24.07,24.07,73600.0,20.6489,20.6489,20.6318,20.6318,73600.0
2012-10-19 15:05:00,24.07,24.08,24.07,24.07,59600.0,20.6318,20.6403,20.6318,20.6318,59600.0
2012-10-19 15:10:00,24.07,24.1,24.07,24.1,66400.0,20.6318,20.6575,20.6318,20.6575,66400.0
2012-10-19 15:15:00,24.1,24.14,24.09,24.14,113600.0,20.6575,20.6918,20.6489,20.6918,113600.0
2012-10-19 15:20:00,24.14,24.19,24.14,24.18,210400.0,20.6918,20.7346,20.6918,20.726,210400.0
2012-10-19 15:25:00,24.18,24.22,24.18,24.21,248400.0,20.726,20.7603,20.726,20.7518,248400.0
2012-10-19 15:30:00,24.21,24.21,24.17,24.18,216000.0,20.7518,20.7518,20.7175,20.726,216000.0
2012-10-19 15:35:00,24.18,24.19,24.15,24.17,152000.0,20.726,20.7346,20.7003,20.7175,152000.0
2012-10-19 15:40:00,24.17,24.17,24.15,24.17,147600.0,20.7175,20.7175,20.7003,20.7175,147600.0
2012-10-19 15:45:00,24.17,24.18,24.15,24.18,181200.0,20.7175,20.726,20.7003,20.726,181200.0
2012-10-19 15:50:00,24.18,24.19,24.15,24.17,241200.0,20.726,20.7346,20.7003,20.7175,241200.0
2012-10-19 15:55:00,24.17,24.17,24.11,24.11,496400.0,20.7175,20.7175,20.666,20.666,496400.0
2012-10-22 09:30:00,24.15,24.15,23.86,23.93,181200.0,20.7003,20.7003,20.4518,20.5118,181200.0
2012-10-22 09:35:00,23.93,23.96,23.68,23.7,329600.0,20.5118,20.5375,20.2975,20.3146,329600.0
2012-10-22 09:40:00,23.7,23.79,23.68,23.7,308000.0,20.3146,20.3918,20.2975,20.3146,308000.0
2012-10-22 09:45:00,23.7,23.76,23.7,23.74,133200.0,20.3146,20.366,20.3146,20.3489,133200.0
2012-10-22 09:50:00,23.75,23.78,23.75,23.76,116000.0,20.3575,20.3832,20.3575,20.366,116000.0
2012-10-22 09:55:00,23.75,23.87,23.75,23.86,118800.0,20.3575,20.4603,20.3575,20.4518,118800.0
2012-10-22 10:00:00,23.86,23.9,23.83,23.9,120000.0,20.4518,20.486,20.426,20.486,120000.0
2012-10-22 10:05:00,23.9,23.93,23.88,23.88,73600.0,20.486,20.5118,20.4689,20.4689,73600.0
2012-10-22 10:10:00,23.89,23.89,23.86,23.87,67600.0,20.4775,20.4775,20.4518,20.4603,67600.0
2012-10-22 10:15:00,23.87,23.87,23.83,23.83,110000.0,20.4603,20.4603,20.426,20.426,110000.0
2012-10-22 10:20:00,23.83,23.88,23.83,23.88,42400.0,20.426,20.4689,20.426,20.4689,42400.0
2012-10-22 10:25:00,23.87,23.88,23.85,23.85,53200.0,20.4603,20.4689,20.4432,20.4432,53200.0
2012-10-22 10:30:00,23.85,23.85,23.83,23.84,27600.0,20.4432,20.4432,20.426,20.4346,27600.0
2012-10-22 10:35:00,23.84,23.84,23.79,23.8,62000.0,20.4346,20.4346,20.3918,20.4003,62000.0
2012-10-22 10:40:00,23.79,23.81,23.76,23.78,50800.0,20.3918,20.4089,20.366,20.3832,50800.0
2012-10-22 10:45:00,23.77,23.78,23.75,23.77,68400.0,20.3746,20.3832,20.3575,20.3746,68400.0
2012-10-22 10:50:00,23.77,23.79,23.77,23.78,87200.0,20.3746,20.3918,20.3746,20.3832,87200.0
2012-10-22 10:55:00,23.78,23.81,23.78,23.79,67600.0,20.3832,20.4089,20.3832,20.3918,67600.0
2012-10-22 11:00:00,23.8,23.81,23.79,23.81,52000.0,20.4003,20.4089,20.3918,20.4089,52000.0
2012-10-22 11:05:00,23.81,23.81,23.77,23.77,34800.0,20.4089,20.4089,20.3746,20.3746,34800.0
2012-10-22 11:10:00,23.77,23.77,23.75,23.75,33600.0,20.3746,20.3746,20.3575,20.3575,33600.0
2012-10-22 11:15:00,23.75,23.76,23.73,23.73,67200.0,20.3575,20.366,20.3403,20.3403,67200.0
2012-10-22 11:20:00,23.73,23.73,23.68,23.7,63600.0,20.3403,20.3403,20.2975,20.3146,63600.0
2012-10-22 11:25:00,23.7,23.73,23.69,23.72,52800.0,20.3146,20.3403,20.306,20.3318,52800.0
2012-10-22 11:30:00,23.72,23.73,23.69,23.71,137200.0,20.3318,20.3403,20.306,20.3232,137200.0
2012-10-22 11:35:00,23.71,23.72,23.7,23.71,46000.0,20.3232,20.3318,20.3146,20.3232,46000.0
2012-10-22 11:40:00,23.71,23.73,23.71,23.73,102000.0,20.3232,20.3403,20.3232,20.3403,102000.0
2012-10-22 11:45:00,23.73,23.73,23.72,23.72,78000.0,20.3403,20.3403,20.3318,20.3318,78000.0
2012-10-22 11:50:00,23.72,23.75,23.72,23.75,67600.0,20.3318,20.3575,20.3318,20.3575,67600.0
2012-10-22 11:55:00,23.75,23.76,23.75,23.75,28000.0,20.3575,20.366,20.3575,20.3575,28000.0
2012-10-22 12:00:00,23.75,23.76,23.74,23.75,38800.0,20.3575,20.366,20.3489,20.3575,38800.0
2012-10-22 12:05:00,23.75,23.77,23.74,23.75,90800.0,20.3575,20.3746,20.3489,20.3575,90800.0
2012-10-22 12:10:00,23.75,23.75,23.71,23.72,53200.0,20.3575,20.3575,20.3232,20.3318,53200.0
2012-10-22 12:15:00,23.72,23.73,23.71,23.71,40400.0,20.3318,20.3403,20.3232,20.3232,40400.0
2012-10-22 12:20:00,23.7,23.71,23.69,23.71,46400.0,20.3146,20.3232,20.306,20.3232,46400.0
2012-10-22 12:25:00,23.71,23.71,23.68,23.71,61200.0,20.3232,20.3232,20.2975,20.3232,61200.0
2012-10-22 12:30:00,23.71,23.72,23.69,23.7,29200.0,20.3232,20.3318,20.306,20.3146,29200.0
2012-10-22 12:35:00,23.69,23.7,23.68,23.7,44000.0,20.306,20.3146,20.2975,20.3146,44000.0
2012-10-22 12:40:00,23.7,23.72,23.7,23.7,41200.0,20.3146,20.3318,20.3146,20.3146,41200.0
2012-10-22 12:45:00,23.71,23.71,23.69,23.69,33200.0,20.3232,20.3232,20.306,20.306,33200.0
2012-10-22 12:50:00,23.69,23.7,23.69,23.7,33200.0,20.306,20.3146,20.306,20.3146,33200.0
2012-10-22 12:55:00,23.7,23.7,23.69,23.69,37200.0,20.3146,20.3146,20.306,20.306,37200.0
2012-10-22 13:00:00,23.69,23.7,23.69,23.69,57200.0,20.306,20.3146,20.306,20.306,57200.0
2012-10-22 13:05:00,23.69,23.69,23.64,23.64,88800.0,20.306,20.306,20.2632,20.2632,88800.0
2012-10-22 13:10:00,23.64,23.64,23.59,23.6,144800.0,20.2632,20.2632,20.2203,20.2289,144800.0
2012-10-22 13:15:00,23.6,23.62,23.6,23.6,49200.0,20.2289,20.246,20.2289,20.2289,49200.0
2012-10-22 13:20:00,23.6,23.62,23.58,23.6,66400.0,20.2289,20.246,20.2118,20.2289,66400.0
2012-10-22 13:25:00,23.6,23.6,23.56,23.57,47600.0,20.2289,20.2289,20.1946,20.2032,47600.0
2012-10-22 13:30:00,23.57,23.62,23.57,23.62,72000.0,20.2032,20.246,20.2032,20.246,72000.0
2012-10-22 13:35:00,23.61,23.61,23.56,23.56,58400.0,20.2375,20.2375,20.1946,20.1946,58400.0
2012-10-22 13:40:00,23.56,23.57,23.52,23.52,90400.0,20.1946,20.2032,20.1603,20.1603,90400.0
2012-10-22 13:45:00,23.52,23.52,23.5,23.51,163600.0,20.1603,20.1603,20.1432,20.1518,163600.0
2012-10-22 13:50:00,23.51,23.52,23.5,23.5,178800.0,20.1518,20.1603,20.1432,20.1432,178800.0
2012-10-22 13:55:00,23.5,23.5,23.46,23.48,131600.0,20.1432,20.1432,20.1089,20.126,131600.0
2012-10-22 14:00:00,23.48,23.49,23.47,23.48,82800.0,20.126,20.1346,20.1175,20.126,82800.0
2012-10-22 14:05:00,23.48,23.5,23.47,23.47,122000.0,20.126,20.1432,20.1175,20.1175,122000.0
2012-10-22 14:10:00,23.47,23.49,23.46,23.46,150800.0,20.1175,20.1346,20.1089,20.1089,150800.0
2012-10-22 14:15:00,23.46,23.52,23.46,23.5,137200.0,20.1089,20.1603,20.1089,20.1432,137200.0
2012-10-22 14:20:00,23.51,23.56,23.5,23.54,135200.0,20.1518,20.1946,20.1432,20.1775,135200.0
2012-10-22 14:25:00,23.54,23.54,23.5,23.5,106000.0,20.1775,20.1775,20.1432,20.1432,106000.0
2012-10-22 14:30:00,23.5,23.53,23.5,23.52,74000.0,20.1432,20.1689,20.1432,20.1603,74000.0
2012-10-22 14:35:00,23.52,23.53,23.51,23.53,115600.0,20.1603,20.1689,20.1518,20.1689,115600.0
2012-10-22 14:40:00,23.53,23.54,23.52,23.54,145600.0,20.1689,20.1775,20.1603,20.1775,145600.0
2012-10-22 14:45:00,23.53,23.54,23.51,23.52,90000.0,20.1689,20.1775,20.1518,20.1603,90000.0
2012-10-22 14:50:00,23.52,23.53,23.5,23.51,58800.0,20.1603,20.1689,20.1432,20.1518,58800.0
2012-10-22 14:55:00,23.51,23.53,23.48,23.5,280000.0,20.1518,20.1689,20.126,20.1432,280000.0
2012-10-22 15:00:00,23.5,23.52,23.48,23.48,146800.0,20.1432,20.1603,20.126,20.126,146800.0
2012-10-22 15:05:00,23.48,23.5,23.48,23.5,67600.0,20.126,20.1432,20.126,20.1432,67600.0
2012-10-22 15:10:00,23.5,23.54,23.5,23.53,142000.0,20.1432,20.1775,20.1432,20.1689,142000.0
2012-10-22 15:15:00,23.53,23.53,23.5,23.53,133200.0,20.1689,20.1689,20.1432,20.1689,133200.0
2012-10-22 15:20:00,23.53,23.53,23.5,23.52,117600.0,20.1689,20.1689,20.1432,20.1603,117600.0
2012-10-22 15:25:00,23.52,23.53,23.51,23.52,83600.0,20.1603,20.1689,20.1518,20.1603,83600.0
2012-10-22 15:30:00,23.51,23.55,23.5,23.54,205600.0,20.1518,20.186,20.1432,20.1775,205600.0
2012-10-22 15:35:00,23.54,23.56,23.52,23.55,162000.0,20.1775,20.1946,20.1603,20.186,162000.0
2012-10-22 15:40:00,23.55,23.55,23.52,23.53,250000.0,20.186,20.186,20.1603,20.1689,250000.0
2012-10-22 15:45:00,23.53,23.57,23.52,23.56,284000.0,20.1689,20.2032,20.1603,20.1946,284000.0
2012-10-22 15:50:00,23.56,23.59,23.56,23.58,283600.0,20.1946,20.2203,20.1946,20.2118,283600.0
2012-10-22 15:55:00,23.58,23.63,23.58,23.62,463600.0,20.2118,20.2546,20.2118,20.246,463600.0
2012-10-23 09:30:00,23.46,23.56,23.39,23.46,240800.0,20.1089,20.1946,20.0489,20.1089,240800.0
2012-10-23 09:35:00,23.45,23.5,23.39,23.41,98400.0,20.1003,20.1432,20.0489,20.066,98400.0
2012-10-23 09:40:00,23.4,23.44,23.35,23.39,169200.0,20.0575,20.0918,20.0146,20.0489,169200.0
2012-10-23 09:45:00,23.4,23.43,23.37,23.38,142400.0,20.0575,20.0832,20.0318,20.0403,142400.0
2012-10-23 09:50:00,23.38,23.44,23.38,23.44,130000.0,20.0403,20.0918,20.0403,20.0918,130000.0
2012-10-23 09:55:00,23.43,23.43,23.37,23.38,105200.0,20.0832,20.0832,20.0318,20.0403,105200.0
2012-10-23 10:00:00,23.38,23.41,23.36,23.38,74000.0,20.0403,20.066,20.0232,20.0403,74000.0
2012-10-23 10:05:00,23.38,23.41,23.36,23.4,48000.0,20.0403,20.066,20.0232,20.0575,48000.0
2012-10-23 10:10:00,23.4,23.42,23.37,23.38,88800.0,20.0575,20.0746,20.0318,20.0403,88800.0
2012-10-23 10:15:00,23.38,23.38,23.34,23.34,89600.0,20.0403,20.0403,20.006,20.006,89600.0
2012-10-23 10:20:00,23.34,23.35,23.32,23.33,135200.0,20.006,20.0146,19.9889,19.9975,135200.0
2012-10-23 10:25:00,23.33,23.34,23.31,23.31,66000.0,19.9975,20.006,19.9803,19.9803,66000.0
2012-10-23 10:30:00,23.31,23.32,23.27,23.28,152000.0,19.9803,19.9889,19.946,19.9546,152000.0
2012-10-23 10:35:00,23.28,23.3,23.27,23.28,106400.0,19.9546,19.9718,19.946,19.9546,106400.0
2012-10-23 10:40:00,23.28,23.28,23.23,23.23,213200.0,19.9546,19.9546,19.9118,19.9118,213200.0
2012-10-23 10:45:00,23.23,23.24,23.21,23.23,122400.0,19.9118,19.9203,19.8946,19.9118,122400.0
2012-10-23 10:50:00,23.23,23.25,23.22,23.23,79600.0,19.9118,19.9289,19.9032,19.9118,79600.0
2012-10-23 10:55:00,23.23,23.27,23.23,23.24,144000.0,19.9118,19.946,19.9118,19.9203,144000.0
2012-10-23 11:00:00,23.24,23.29,23.24,23.26,294000.0,19.9203,19.9632,19.9203,19.9375,294000.0
2012-10-23 11:05:00,23.26,23.29,23.25,23.26,49600.0,19.9375,19.9632,19.9289,19.9375,49600.0
2012-10-23 11:10:00,23.25,23.29,23.25,23.28,111600.0,19.9289,19.9632,19.9289,19.9546,111600.0
2012-10-23 11:15:00,23.28,23.28,23.27,23.28,37600.0,19.9546,19.9546,19.946,19.9546,37600.0
2012-10-23 11:20:00,23.28,23.28,23.24,23.24,39200.0,19.9546,19.9546,19.9203,19.9203,39200.0
2012-10-23 11:25:00,23.24,23.28,23.24,23.27,56400.0,19.9203,19.9546,19.9203,19.946,56400.0
2012-10-23 11:30:00,23.27,23.27,23.23,23.25,88800.0,19.946,19.946,19.9118,19.9289,88800.0
2012-10-23 11:35:00,23.24,23.26,23.21,23.23,32400.0,19.9203,19.9375,19.8946,19.9118,32400.0
2012-10-23 11:40:00,23.23,23.24,23.21,23.21,71600.0,19.9118,19.9203,19.8946,19.8946,71600.0
2012-10-23 11:45:00,23.21,23.25,23.21,23.25,82800.0,19.8946,19.9289,19.8946,19.9289,82800.0
2012-10-23 11:50:00,23.25,23.25,23.23,23.23,57600.0,19.9289,19.9289,19.9118,19.9118,57600.0
2012-10-23 11:55:00,23.23,23.25,23.23,23.23,60800.0,19.9118,19.9289,19.9118,19.9118,60800.0
2012-10-23 12:00:00,23.24,23.25,23.23,23.24,64400.0,19.9203,19.9289,19.9118,19.9203,64400.0
2012-10-23 12:05:00,23.24,23.26,23.24,23.26,78400.0,19.9203,19.9375,19.9203,19.9375,78400.0
2012-10-23 12:10:00,23.26,23.29,23.25,23.28,75600.0,19.9375,19.9632,19.9289,19.9546,75600.0
2012-10-23 12:15:00,23.28,23.29,23.25,23.26,60000.0,19.9546,19.9632,19.9289,19.9375,60000.0
2012-10-23 12:20:00,23.25,23.27,23.25,23.25,82400.0,19.9289,19.946,19.9289,19.9289,82400.0
2012-10-23 12:25:00,23.25,23.25,23.22,23.23,50800.0,19.9289,19.9289,19.9032,19.9118,50800.0
2012-10-23 12:30:00,23.23,23.26,23.23,23.26,79200.0,19.9118,19.9375,19.9118,19.9375,79200.0
2012-10-23 12:35:00,23.26,23.28,23.24,23.24,109200.0,19.9375,19.9546,19.9203,19.9203,109200.0
2012-10-23 12:40:00,23.24,23.31,23.24,23.31,79600.0,19.9203,19.9803,19.9203,19.9803,79600.0
2012-10-23 12:45:00,23.31,23.32,23.3,23.32,58000.0,19.9803,19.9889,19.9718,19.9889,58000.0
2012-10-23 12:50:00,23.32,23.33,23.27,23.27,42800.0,19.9889,19.9975,19.946,19.946,42800.0
2012-10-23 12:55:00,23.28,23.3,23.25,23.27,38800.0,19.9546,19.9718,19.9289,19.946,38800.0
2012-10-23 13:00:00,23.28,23.31,23.27,23.3,45200.0,19.9546,19.9803,19.946,19.9718,45200.0
2012-10-23 13:05:00,23.29,23.3,23.27,23.28,81200.0,19.9632,19.9718,19.946,19.9546,81200.0
2012-10-23 13:10:00,23.28,23.3,23.26,23.29,130800.0,19.9546,19.9718,19.9375,19.9632,130800.0
2012-10-23 13:15:00,23.29,23.31,23.28,23.29,157600.0,19.9632,19.9803,19.9546,19.9632,157600.0
2012-10-23 13:20:00,23.29,23.29,23.28,23.28,210800.0,19.9632,19.9632,19.9546,19.9546,210800.0
2012-10-23 13:25:00,23.28,23.28,23.27,23.28,62400.0,19.9546,19.9546,19.946,19.9546,62400.0
2012-10-23 13:30:00,23.28,23.3,23.28,23.29,69200.0,19.9546,19.9718,19.9546,19.9632,69200.0
2012-10-23 13:35:00,23.29,23.29,23.28,23.28,64400.0,19.9632,19.9632,19.9546,19.9546,64400.0
2012-10-23 13:40:00,23.28,23.28,23.27,23.28,48800.0,19.9546,19.9546,19.946,19.9546,48800.0
2012-10-23 13:45:00,23.27,23.28,23.26,23.27,95600.0,19.946,19.9546,19.9375,19.946,95600.0
2012-10-23 13:50:00,23.26,23.3,23.26,23.29,84400.0,19.9375,19.9718,19.9375,19.9632,84400.0
2012-10-23 13:55:00,23.29,23.3,23.27,23.3,34400.0,19.9632,19.9718,19.946,19.9718,34400.0
2012-10-23 14:00:00,23.3,23.32,23.3,23.3,129600.0,19.9718,19.9889,19.9718,19.9718,129600.0
2012-10-23 14:05:00,23.3,23.31,23.29,23.3,167600.0,19.9718,19.9803,19.9632,19.9718,167600.0
2012-10-23 14:10:00,23.3,23.3,23.25,23.26,104400.0,19.9718,19.9718,19.9289,19.9375,104400.0
2012-10-23 14:15:00,23.26,23.27,23.25,23.27,107200.0,19.9375,19.946,19.9289,19.946,107200.0
2012-10-23 14:20:00,23.27,23.29,23.25,23.29,45600.0,19.946,19.9632,19.9289,19.9632,45600.0
2012-10-23 14:25:00,23.29,23.3,23.27,23.28,48800.0,19.9632,19.9718,19.946,19.9546,48800.0
2012-10-23 14:30:00,23.28,23.29,23.26,23.26,62400.0,19.9546,19.9632,19.9375,19.9375,62400.0
2012-10-23 14:35:00,23.27,23.31,23.27,23.29,76400.0,19.946,19.9803,19.946,19.9632,76400.0
2012-10-23 14:40:00,23.3,23.3,23.27,23.28,80400.0,19.9718,19.9718,19.946,19.9546,80400.0
2012-10-23 14:45:00,23.28,23.3,23.27,23.28,102800.0,19.9546,19.9718,19.946,19.9546,102800.0
2012-10-23 14:50:00,23.28,23.28,23.25,23.25,101600.0,19.9546,19.9546,19.9289,19.9289,101600.0
2012-10-23 14:55:00,23.26,23.27,23.24,23.25,124000.0,19.9375,19.946,19.9203,19.9289,124000.0
2012-10-23 15:00:00,23.25,23.25,23.24,23.25,314800.0,19.9289,19.9289,19.9203,19.9289,314800.0
2012-10-23 15:05:00,23.25,23.28,23.24,23.26,188400.0,19.9289,19.9546,19.9203,19.9375,188400.0
2012-10-23 15:10:00,23.26,23.26,23.21,23.21,196400.0,19.9375,19.9375,19.8946,19.8946,196400.0
2012-10-23 15:15:00,23.22,23.25,23.22,23.25,122400.0,19.9032,19.9289,19.9032,19.9289,122400.0
2012-10-23 15:20:00,23.24,23.26,23.24,23.25,128400.0,19.9203,19.9375,19.9203,19.9289,128400.0
2012-10-23 15:25:00,23.25,23.26,23.21,23.21,117200.0,19.9289,19.9375,19.8946,19.8946,117200.0
2012-10-23 15:30:00,23.21,23.24,23.21,23.21,161200.0,19.8946,19.9203,19.8946,19.8946,161200.0
2012-10-23 15:35:00,23.21,23.23,23.2,23.21,158400.0,19.8946,19.9118,19.886,19.8946,158400.0
2012-10-23 15:40:00,23.2,23.22,23.19,23.19,254000.0,19.886,19.9032,19.8775,19.8775,254000.0
2012-10-23 15:45:00,23.19,23.21,23.19,23.2,259600.0,19.8775,19.8946,19.8775,19.886,259600.0
2012-10-23 15:50:00,23.2,23.23,23.19,23.21,336000.0,19.886,19.9118,19.8775,19.8946,336000.0
2012-10-23 15:55:00,23.21,23.22,23.2,23.21,316400.0,19.8946,19.9032,19.886,19.8946,316400.0
2012-10-24 09:30:00,23.43,23.45,23.29,23.33,311600.0,20.0832,20.1003,19.9632,19.9975,311600.0
2012-10-24 09:35:00,23.33,23.33,23.17,23.17,157600.0,19.9975,19.9975,19.8603,19.8603,157600.0
2012-10-24 09:40:00,23.18,23.28,23.17,23.26,206800.0,19.8689,19.9546,19.8603,19.9375,206800.0
2012-10-24 09:45:00,23.25,23.27,23.18,23.21,199200.0,19.9289,19.946,19.8689,19.8946,199200.0
2012-10-24 09:50:00,23.21,23.23,23.18,23.22,213200.0,19.8946,19.9118,19.8689,19.9032,213200.0
2012-10-24 09:55:00,23.22,23.29,23.22,23.26,164400.0,19.9032,19.9632,19.9032,19.9375,164400.0
2012-10-24 10:00:00,23.26,23.28,23.25,23.27,142800.0,19.9375,19.9546,19.9289,19.946,142800.0
2012-10-24 10:05:00,23.27,23.27,23.22,23.22,106000.0,19.946,19.946,19.9032,19.9032,106000.0
2012-10-24 10:10:00,23.22,23.24,23.2,23.2,162800.0,19.9032,19.9203,19.886,19.886,162800.0
2012-10-24 10:15:00,23.2,23.21,23.16,23.16,120800.0,19.886,19.8946,19.8517,19.8517,120800.0
2012-10-24 10:20:00,23.16,23.18,23.14,23.14,242000.0,19.8517,19.8689,19.8346,19.8346,242000.0
2012-10-24 10:25:00,23.14,23.17,23.14,23.14,93200.0,19.8346,19.8603,19.8346,19.8346,93200.0
2012-10-24 10:30:00,23.14,23.18,23.13,23.18,112000.0,19.8346,19.8689,19.826,19.8689,112000.0
2012-10-24 10:35:00,23.18,23.18,23.14,23.15,66000.0,19.8689,19.8689,19.8346,19.8432,66000.0
2012-10-24 10:40:00,23.15,23.18,23.14,23.17,63600.0,19.8432,19.8689,19.8346,19.8603,63600.0
2012-10-24 10:45:00,23.17,23.19,23.17,23.18,82800.0,19.8603,19.8775,19.8603,19.8689,82800.0
2012-10-24 10:50:00,23.17,23.17,23.14,23.14,68400.0,19.8603,19.8603,19.8346,19.8346,68400.0
2012-10-24 10:55:00,23.15,23.15,23.11,23.11,144000.0,19.8432,19.8432,19.8089,19.8089,144000.0
2012-10-24 11:00:00,23.12,23.13,23.12,23.13,179600.0,19.8175,19.826,19.8175,19.826,179600.0
2012-10-24 11:05:00,23.13,23.13,23.12,23.13,75200.0,19.826,19.826,19.8175,19.826,75200.0
2012-10-24 11:10:00,23.13,23.18,23.13,23.17,106400.0,19.826,19.8689,19.826,19.8603,106400.0
2012-10-24 11:15:00,23.17,23.18,23.16,23.16,70400.0,19.8603,19.8689,19.8517,19.8517,70400.0
2012-10-24 11:20:00,23.17,23.2,23.16,23.19,112400.0,19.8603,19.886,19.8517,19.8775,112400.0
2012-10-24 11:25:00,23.19,23.19,23.18,23.19,197200.0,19.8775,19.8775,19.8689,19.8775,197200.0
2012-10-24 11:30:00,23.19,23.19,23.18,23.18,103600.0,19.8775,19.8775,19.8689,19.8689,103600.0
2012-10-24 11:35:00,23.19,23.21,23.18,23.19,196400.0,19.8775,19.8946,19.8689,19.8775,196400.0
2012-10-24 11:40:00,23.19,23.21,23.18,23.21,124400.0,19.8775,19.8946,19.8689,19.8946,124400.0
2012-10-24 11:45:00,23.21,23.21,23.17,23.18,44000.0,19.8946,19.8946,19.8603,19.8689,44000.0
2012-10-24 11:50:00,23.19,23.2,23.18,23.18,59200.0,19.8775,19.886,19.8689,19.8689,59200.0
2012-10-24 11:55:00,23.18,23.19,23.18,23.18,42400.0,19.8689,19.8775,19.8689,19.8689,42400.0
2012-10-24 12:00:00,23.18,23.2,23.18,23.19,67200.0,19.8689,19.886,19.8689,19.8775,67200.0
2012-10-24 12:05:00,23.19,23.2,23.19,23.19,36800.0,19.8775,19.886,19.8775,19.8775,36800.0
2012-10-24 12:10:00,23.19,23.23,23.18,23.23,112000.0,19.8775,19.9118,19.8689,19.9118,112000.0
2012-10-24 12:15:00,23.22,23.23,23.21,23.22,77200.0,19.9032,19.9118,19.8946,19.9032,77200.0
2012-10-24 12:20:00,23.21,23.22,23.21,23.22,76400.0,19.8946,19.9032,19.8946,19.9032,76400.0
2012-10-24 12:25:00,23.22,23.22,23.2,23.2,77200.0,19.9032,19.9032,19.886,19.886,77200.0
2012-10-24 12:30:00,23.2,23.21,23.19,23.19,154800.0,19.886,19.8946,19.8775,19.8775,154800.0
2012-10-24 12:35:00,23.2,23.2,23.18,23.18,70800.0,19.886,19.886,19.8689,19.8689,70800.0
2012-10-24 12:40:00,23.18,23.18,23.17,23.18,66800.0,19.8689,19.8689,19.8603,19.8689,66800.0
2012-10-24 12:45:00,23.18,23.18,23.16,23.17,91600.0,19.8689,19.8689,19.8517,19.8603,91600.0
2012-10-24 12:50:00,23.17,23.17,23.16,23.17,57600.0,19.8603,19.8603,19.8517,19.8603,57600.0
2012-10-24 12:55:00,23.17,23.17,23.16,23.17,61200.0,19.8603,19.8603,19.8517,19.8603,61200.0
2012-10-24 13:00:00,23.17,23.19,23.17,23.19,45600.0,19.8603,19.8775,19.8603,19.8775,45600.0
2012-10-24 13:05:00,23.19,23.19,23.18,23.18,49200.0,19.8775,19.8775,19.8689,19.8689,49200.0
2012-10-24 13:10:00,23.18,23.2,23.18,23.18,96800.0,19.8689,19.886,19.8689,19.8689,96800.0
2012-10-24 13:15:00,23.18,23.21,23.18,23.2,76000.0,19.8689,19.8946,19.8689,19.886,76000.0
2012-10-24 13:20:00,23.2,23.22,23.19,23.21,83200.0,19.886,19.9032,19.8775,19.8946,83200.0
2012-10-24 13:25:00,23.21,23.25,23.21,23.24,82000.0,19.8946,19.9289,19.8946,19.9203,82000.0
2012-10-24 13:30:00,23.23,23.24,23.23,23.23,44800.0,19.9118,19.9203,19.9118,19.9118,44800.0
2012-10-24 13:35:00,23.23,23.26,23.23,23.25,45600.0,19.9118,19.9375,19.9118,19.9289,45600.0
2012-10-24 13:40:00,23.25,23.25,23.24,23.24,47200.0,19.9289,19.9289,19.9203,19.9203,47200.0
2012-10-24 13:45:00,23.24,23.26,23.24,23.25,35200.0,19.9203,19.9375,19.9203,19.9289,35200.0
2012-10-24 13:50:00,23.25,23.26,23.25,23.26,57200.0,19.9289,19.9375,19.9289,19.9375,57200.0
2012-10-24 13:55:00,23.26,23.27,23.26,23.27,45600.0,19.9375,19.946,19.9375,19.946,45600.0
2012-10-24 14:00:00,23.26,23.28,23.26,23.27,47200.0,19.9375,19.9546,19.9375,19.946,47200.0
2012-10-24 14:05:00,23.27,23.31,23.27,23.31,60400.0,19.946,19.9803,19.946,19.9803,60400.0
2012-10-24 14:10:00,23.31,23.32,23.3,23.32,96800.0,19.9803,19.9889,19.9718,19.9889,96800.0
2012-10-24 14:15:00,23.31,23.31,23.23,23.29,125200.0,19.9803,19.9803,19.9118,19.9632,125200.0
2012-10-24 14:20:00,23.29,23.31,23.22,23.22,112400.0,19.9632,19.9803,19.9032,19.9032,112400.0
2012-10-24 14:25:00,23.22,23.27,23.22,23.25,152800.0,19.9032,19.946,19.9032,19.9289,152800.0
2012-10-24 14:30:00,23.24,23.27,23.24,23.24,66400.0,19.9203,19.946,19.9203,19.9203,66400.0
2012-10-24 14:35:00,23.24,23.26,23.23,23.23,33200.0,19.9203,19.9375,19.9118,19.9118,33200.0
2012-10-24 14:40:00,23.23,23.23,23.21,23.22,110800.0,19.9118,19.9118,19.8946,19.9032,110800.0
2012-10-24 14:45:00,23.22,23.22,23.18,23.2,56000.0,19.9032,19.9032,19.8689,19.886,56000.0
2012-10-24 14:50:00,23.2,23.24,23.2,23.21,88000.0,19.886,19.9203,19.886,19.8946,88000.0
2012-10-24 14:55:00,23.21,23.23,23.2,23.21,93600.0,19.8946,19.9118,19.886,19.8946,93600.0
2012-10-24 15:00:00,23.21,23.24,23.2,23.22,141200.0,19.8946,19.9203,19.886,19.9032,141200.0
2012-10-24 15:05:00,23.21,23.23,23.2,23.23,132000.0,19.8946,19.9118,19.886,19.9118,132000.0
2012-10-24 15:10:00,23.23,23.25,23.22,23.23,141200.0,19.9118,19.9289,19.9032,19.9118,141200.0
2012-10-24 15:15:00,23.23,23.24,23.22,23.24,126400.0,19.9118,19.9203,19.9032,19.9203,126400.0
2012-10-24 15:20:00,23.24,23.25,23.22,23.25,153200.0,19.9203,19.9289,19.9032,19.9289,153200.0
2012-10-24 15:25:00,23.25,23.25,23.23,23.25,166000.0,19.9289,19.9289,19.9118,19.9289,166000.0
2012-10-24 15:30:00,23.25,23.26,23.23,23.24,203200.0,19.9289,19.9375,19.9118,19.9203,203200.0
2012-10-24 15:35:00,23.24,23.25,23.23,23.24,196000.0,19.9203,19.9289,19.9118,19.9203,196000.0
2012-10-24 15:40:00,23.24,23.24,23.22,23.23,132000.0,19.9203,19.9203,19.9032,19.9118,132000.0
2012-10-24 15:45:00,23.23,23.23,23.21,23.22,228000.0,19.9118,19.9118,19.8946,19.9032,228000.0
2012-10-24 15:50:00,23.21,23.23,23.2,23.21,286400.0,19.8946,19.9118,19.886,19.8946,286400.0
2012-10-24 15:55:00,23.21,23.23,23.2,23.23,603600.0,19.8946,19.9118,19.886,19.9118,603600.0
2012-10-25 09:30:00,23.26,23.38,23.19,23.31,211200.0,19.9375,20.0403,19.8775,19.9803,211200.0
2012-10-25 09:35:00,23.31,23.35,23.31,23.32,78000.0,19.9803,20.0146,19.9803,19.9889,78000.0
2012-10-25 09:40:00,23.32,23.32,23.29,23.3,77600.0,19.9889,19.9889,19.9632,19.9718,77600.0
2012-10-25 09:45:00,23.29,23.3,23.23,23.23,93200.0,19.9632,19.9718,19.9118,19.9118,93200.0
2012-10-25 09:50:00,23.23,23.23,23.13,23.13,114400.0,19.9118,19.9118,19.826,19.826,114400.0
2012-10-25 09:55:00,23.14,23.15,23.05,23.08,362800.0,19.8346,19.8432,19.7575,19.7832,362800.0
2012-10-25 10:00:00,23.08,23.08,23.01,23.03,90400.0,19.7832,19.7832,19.7232,19.7403,90400.0
2012-10-25 10:05:00,23.03,23.07,23.02,23.02,104400.0,19.7403,19.7746,19.7317,19.7317,104400.0
2012-10-25 10:10:00,23.02,23.04,23.0,23.0,229200.0,19.7317,19.7489,19.7146,19.7146,229200.0
2012-10-25 10:15:00,23.01,23.03,22.99,23.03,165600.0,19.7232,19.7403,19.706,19.7403,165600.0
2012-10-25 10:20:00,23.02,23.06,23.02,23.03,132800.0,19.7317,19.766,19.7317,19.7403,132800.0
2012-10-25 10:25:00,23.03,23.03,22.92,22.93,345200.0,19.7403,19.7403,19.646,19.6546,345200.0
2012-10-25 10:30:00,22.93,22.97,22.92,22.94,103600.0,19.6546,19.6889,19.646,19.6632,103600.0
2012-10-25 10:35:00,22.94,23.0,22.93,22.98,82000.0,19.6632,19.7146,19.6546,19.6975,82000.0
2012-10-25 10:40:00,22.97,22.97,22.92,22.92,136000.0,19.6889,19.6889,19.646,19.646,136000.0
2012-10-25 10:45:00,22.92,22.94,22.91,22.92,93200.0,19.646,19.6632,19.6375,19.646,93200.0
2012-10-25 10:50:00,22.91,22.91,22.85,22.86,208000.0,19.6375,19.6375,19.586,19.5946,208000.0
2012-10-25 10:55:00,22.86,22.91,22.86,22.91,123200.0,19.5946,19.6375,19.5946,19.6375,123200.0
2012-10-25 11:00:00,22.9,22.95,22.9,22.94,101600.0,19.6289,19.6717,19.6289,19.6632,101600.0
2012-10-25 11:05:00,22.94,22.98,22.93,22.98,59200.0,19.6632,19.6975,19.6546,19.6975,59200.0
2012-10-25 11:10:00,22.97,23.0,22.97,23.0,64000.0,19.6889,19.7146,19.6889,19.7146,64000.0
2012-10-25 11:15:00,23.0,23.01,22.99,23.01,72000.0,19.7146,19.7232,19.706,19.7232,72000.0
2012-10-25 11:20:00,23.01,23.02,22.99,23.0,131600.0,19.7232,19.7317,19.706,19.7146,131600.0
2012-10-25 11:25:00,23.0,23.0,22.9,22.93,162400.0,19.7146,19.7146,19.6289,19.6546,162400.0
2012-10-25 11:30:00,22.93,22.97,22.93,22.97,94800.0,19.6546,19.6889,19.6546,19.6889,94800.0
2012-10-25 11:35:00,22.96,22.97,22.9,22.92,98400.0,19.6803,19.6889,19.6289,19.646,98400.0
2012-10-25 11:40:00,22.92,22.93,22.89,22.89,100400.0,19.646,19.6546,19.6203,19.6203,100400.0
2012-10-25 11:45:00,22.9,22.91,22.88,22.88,96400.0,19.6289,19.6375,19.6117,19.6117,96400.0
2012-10-25 11:50:00,22.88,22.9,22.84,22.86,164000.0,19.6117,19.6289,19.5775,19.5946,164000.0
2012-10-25 11:55:00,22.87,22.9,22.86,22.89,84800.0,19.6032,19.6289,19.5946,19.6203,84800.0
2012-10-25 12:00:00,22.89,22.89,22.87,22.88,76400.0,19.6203,19.6203,19.6032,19.6117,76400.0
2012-10-25 12:05:00,22.88,22.91,22.86,22.91,98800.0,19.6117,19.6375,19.5946,19.6375,98800.0
2012-10-25 12:10:00,22.92,22.92,22.88,22.89,88400.0,19.646,19.646,19.6117,19.6203,88400.0
2012-10-25 12:15:00,22.89,22.89,22.86,22.88,59600.0,19.6203,19.6203,19.5946,19.6117,59600.0
2012-10-25 12:20:00,22.88,22.91,22.88,22.9,86000.0,19.6117,19.6375,19.6117,19.6289,86000.0
2012-10-25 12:25:00,22.9,22.91,22.89,22.9,103600.0,19.6289,19.6375,19.6203,19.6289,103600.0
2012-10-25 12:30:00,22.9,22.91,22.89,22.9,128000.0,19.6289,19.6375,19.6203,19.6289,128000.0
2012-10-25 12:35:00,22.9,22.91,22.89,22.9,72800.0,19.6289,19.6375,19.6203,19.6289,72800.0
2012-10-25 12:40:00,22.9,22.91,22.89,22.9,72800.0,19.6289,19.6375,19.6203,19.6289,72800.0
2012-10-25 12:45:00,22.9,22.92,22.9,22.92,130000.0,19.6289,19.646,19.6289,19.646,130000.0
2012-10-25 12:50:00,22.91,22.94,22.91,22.91,60400.0,19.6375,19.6632,19.6375,19.6375,60400.0
2012-10-25 12:55:00,22.91,22.94,22.9,22.93,67200.0,19.6375,19.6632,19.6289,19.6546,67200.0
2012-10-25 13:00:00,22.93,22.94,22.93,22.93,131600.0,19.6546,19.6632,19.6546,19.6546,131600.0
2012-10-25 13:05:00,22.93,22.94,22.91,22.92,43600.0,19.6546,19.6632,19.6375,19.646,43600.0
2012-10-25 13:10:00,22.91,22.91,22.9,22.91,40000.0,19.6375,19.6375,19.6289,19.6375,40000.0
2012-10-25 13:15:00,22.9,22.93,22.9,22.91,79600.0,19.6289,19.6546,19.6289,19.6375,79600.0
2012-10-25 13:20:00,22.91,22.93,22.91,22.93,64400.0,19.6375,19.6546,19.6375,19.6546,64400.0
2012-10-25 13:25:00,22.93,22.95,22.93,22.95,112000.0,19.6546,19.6717,19.6546,19.6717,112000.0
2012-10-25 13:30:00,22.95,22.95,22.91,22.91,49600.0,19.6717,19.6717,19.6375,19.6375,49600.0
2012-10-25 13:35:00,22.9,22.95,22.9,22.95,50400.0,19.6289,19.6717,19.6289,19.6717,50400.0
2012-10-25 13:40:00,22.93,22.95,22.93,22.94,62400.0,19.6546,19.6717,19.6546,19.6632,62400.0
2012-10-25 13:45:00,22.94,22.96,22.94,22.95,75200.0,19.6632,19.6803,19.6632,19.6717,75200.0
2012-10-25 13:50:00,22.95,22.96,22.95,22.95,42800.0,19.6717,19.6803,19.6717,19.6717,42800.0
2012-10-25 13:55:00,22.94,22.97,22.94,22.97,51200.0,19.6632,19.6889,19.6632,19.6889,51200.0
2012-10-25 14:00:00,22.97,22.97,22.93,22.93,118000.0,19.6889,19.6889,19.6546,19.6546,118000.0
2012-10-25 14:05:00,22.93,22.95,22.93,22.94,54000.0,19.6546,19.6717,19.6546,19.6632,54000.0
2012-10-25 14:10:00,22.94,22.95,22.93,22.94,54000.0,19.6632,19.6717,19.6546,19.6632,54000.0
2012-10-25 14:15:00,22.94,22.96,22.92,22.95,46400.0,19.6632,19.6803,19.646,19.6717,46400.0
2012-10-25 14:20:00,22.95,22.96,22.94,22.95,47200.0,19.6717,19.6803,19.6632,19.6717,47200.0
2012-10-25 14:25:00,22.95,22.96,22.93,22.93,78400.0,19.6717,19.6803,19.6546,19.6546,78400.0
2012-10-25 14:30:00,22.93,22.93,22.91,22.93,71200.0,19.6546,19.6546,19.6375,19.6546,71200.0
2012-10-25 14:35:00,22.93,22.93,22.92,22.92,50000.0,19.6546,19.6546,19.646,19.646,50000.0
2012-10-25 14:40:00,22.92,22.93,22.92,22.93,101600.0,19.646,19.6546,19.646,19.6546,101600.0
2012-10-25 14:45:00,22.93,22.93,22.92,22.92,51600.0,19.6546,19.6546,19.646,19.646,51600.0
2012-10-25 14:50:00,22.92,22.92,22.9,22.91,68800.0,19.646,19.646,19.6289,19.6375,68800.0
2012-10-25 14:55:00,22.91,22.91,22.88,22.88,88800.0,19.6375,19.6375,19.6117,19.6117,88800.0
2012-10-25 15:00:00,22.88,22.91,22.86,22.9,262800.0,19.6117,19.6375,19.5946,19.6289,262800.0
2012-10-25 15:05:00,22.9,22.9,22.84,22.85,105200.0,19.6289,19.6289,19.5775,19.586,105200.0
2012-10-25 15:10:00,22.85,22.87,22.85,22.86,73200.0,19.586,19.6032,19.586,19.5946,73200.0
2012-10-25 15:15:00,22.87,22.87,22.85,22.85,81200.0,19.6032,19.6032,19.586,19.586,81200.0
2012-10-25 15:20:00,22.85,22.87,22.85,22.86,187200.0,19.586,19.6032,19.586,19.5946,187200.0
2012-10-25 15:25:00,22.86,22.88,22.82,22.83,189200.0,19.5946,19.6117,19.5603,19.5689,189200.0
2012-10-25 15:30:00,22.83,22.84,22.8,22.82,208400.0,19.5689,19.5775,19.5432,19.5603,208400.0
2012-10-25 15:35:00,22.82,22.82,22.79,22.8,149200.0,19.5603,19.5603,19.5346,19.5432,149200.0
2012-10-25 15:40:00,22.8,22.8,22.78,22.79,236400.0,19.5432,19.5432,19.526,19.5346,236400.0
2012-10-25 15:45:00,22.79,22.81,22.79,22.79,347200.0,19.5346,19.5517,19.5346,19.5346,347200.0
2012-10-25 15:50:00,22.79,22.82,22.79,22.81,318800.0,19.5346,19.5603,19.5346,19.5517,318800.0
2012-10-25 15:55:00,22.81,22.84,22.81,22.83,372800.0,19.5517,19.5775,19.5517,19.5689,372800.0
2012-10-26 09:30:00,22.77,22.81,22.68,22.69,296000.0,19.5175,19.5517,19.4403,19.4489,296000.0
2012-10-26 09:35:00,22.7,22.7,22.63,22.68,308000.0,19.4575,19.4575,19.3975,19.4403,308000.0
2012-10-26 09:40:00,22.66,22.72,22.65,22.66,168400.0,19.4232,19.4746,19.4146,19.4232,168400.0
2012-10-26 09:45:00,22.66,22.7,22.65,22.68,102000.0,19.4232,19.4575,19.4146,19.4403,102000.0
2012-10-26 09:50:00,22.68,22.7,22.63,22.63,115600.0,19.4403,19.4575,19.3975,19.3975,115600.0
2012-10-26 09:55:00,22.63,22.65,22.59,22.59,211600.0,19.3975,19.4146,19.3632,19.3632,211600.0
2012-10-26 10:00:00,22.59,22.62,22.58,22.61,161200.0,19.3632,19.3889,19.3546,19.3803,161200.0
2012-10-26 10:05:00,22.61,22.68,22.6,22.66,104400.0,19.3803,19.4403,19.3717,19.4232,104400.0
2012-10-26 10:10:00,22.66,22.7,22.63,22.69,93200.0,19.4232,19.4575,19.3975,19.4489,93200.0
2012-10-26 10:15:00,22.68,22.7,22.68,22.7,146800.0,19.4403,19.4575,19.4403,19.4575,146800.0
2012-10-26 10:20:00,22.7,22.74,22.7,22.7,313600.0,19.4575,19.4917,19.4575,19.4575,313600.0
2012-10-26 10:25:00,22.71,22.71,22.69,22.7,239600.0,19.466,19.466,19.4489,19.4575,239600.0
2012-10-26 10:30:00,22.7,22.72,22.69,22.71,150800.0,19.4575,19.4746,19.4489,19.466,150800.0
2012-10-26 10:35:00,22.71,22.72,22.69,22.7,174800.0,19.466,19.4746,19.4489,19.4575,174800.0
2012-10-26 10:40:00,22.7,22.7,22.68,22.69,188400.0,19.4575,19.4575,19.4403,19.4489,188400.0
2012-10-26 10:45:00,22.69,22.69,22.67,22.68,391600.0,19.4489,19.4489,19.4317,19.4403,391600.0
2012-10-26 10:50:00,22.68,22.69,22.63,22.63,202400.0,19.4403,19.4489,19.3975,19.3975,202400.0
2012-10-26 10:55:00,22.63,22.66,22.63,22.64,186000.0,19.3975,19.4232,19.3975,19.406,186000.0
2012-10-26 11:00:00,22.64,22.64,22.61,22.61,163600.0,19.406,19.406,19.3803,19.3803,163600.0
2012-10-26 11:05:00,22.62,22.67,22.61,22.65,87200.0,19.3889,19.4317,19.3803,19.4146,87200.0
2012-10-26 11:10:00,22.65,22.66,22.63,22.65,68800.0,19.4146,19.4232,19.3975,19.4146,68800.0
2012-10-26 11:15:00,22.65,22.69,22.65,22.69,81600.0,19.4146,19.4489,19.4146,19.4489,81600.0
2012-10-26 11:20:00,22.69,22.69,22.65,22.66,178800.0,19.4489,19.4489,19.4146,19.4232,178800.0
2012-10-26 11:25:00,22.65,22.68,22.65,22.67,127200.0,19.4146,19.4403,19.4146,19.4317,127200.0
2012-10-26 11:30:00,22.67,22.7,22.67,22.68,158400.0,19.4317,19.4575,19.4317,19.4403,158400.0
2012-10-26 11:35:00,22.68,22.69,22.67,22.67,80000.0,19.4403,19.4489,19.4317,19.4317,80000.0
2012-10-26 11:40:00,22.67,22.68,22.65,22.66,110400.0,19.4317,19.4403,19.4146,19.4232,110400.0
2012-10-26 11:45:00,22.66,22.68,22.65,22.66,208400.0,19.4232,19.4403,19.4146,19.4232,208400.0
2012-10-26 11:50:00,22.66,22.69,22.66,22.67,122000.0,19.4232,19.4489,19.4232,19.4317,122000.0
2012-10-26 11:55:00,22.68,22.69,22.66,22.66,116000.0,19.4403,19.4489,19.4232,19.4232,116000.0
2012-10-26 12:00:00,22.66,22.68,22.65,22.65,222400.0,19.4232,19.4403,19.4146,19.4146,222400.0
2012-10-26 12:05:00,22.65,22.66,22.6,22.63,140400.0,19.4146,19.4232,19.3717,19.3975,140400.0
2012-10-26 12:10:00,22.64,22.66,22.64,22.65,86000.0,19.406,19.4232,19.406,19.4146,86000.0
2012-10-26 12:15:00,22.64,22.65,22.59,22.6,140000.0,19.406,19.4146,19.3632,19.3717,140000.0
2012-10-26 12:20:00,22.6,22.61,22.59,22.6,84800.0,19.3717,19.3803,19.3632,19.3717,84800.0
2012-10-26 12:25:00,22.6,22.63,22.59,22.63,57600.0,19.3717,19.3975,19.3632,19.3975,57600.0
2012-10-26 12:30:00,22.63,22.63,22.6,22.6,128800.0,19.3975,19.3975,19.3717,19.3717,128800.0
2012-10-26 12:35:00,22.61,22.63,22.6,22.62,132000.0,19.3803,19.3975,19.3717,19.3889,132000.0
2012-10-26 12:40:00,22.62,22.64,22.61,22.61,124400.0,19.3889,19.406,19.3803,19.3803,124400.0
2012-10-26 12:45:00,22.61,22.62,22.61,22.61,83600.0,19.3803,19.3889,19.3803,19.3803,83600.0
2012-10-26 12:50:00,22.61,22.63,22.61,22.61,80800.0,19.3803,19.3975,19.3803,19.3803,80800.0
2012-10-26 12:55:00,22.62,22.64,22.61,22.63,127600.0,19.3889,19.406,19.3803,19.3975,127600.0
2012-10-26 13:00:00,22.63,22.64,22.61,22.61,183600.0,19.3975,19.406,19.3803,19.3803,183600.0
2012-10-26 13:05:00,22.61,22.62,22.61,22.61,109600.0,19.3803,19.3889,19.3803,19.3803,109600.0
2012-10-26 13:10:00,22.61,22.64,22.61,22.63,165200.0,19.3803,19.406,19.3803,19.3975,165200.0
2012-10-26 13:15:00,22.63,22.64,22.63,22.63,98000.0,19.3975,19.406,19.3975,19.3975,98000.0
2012-10-26 13:20:00,22.63,22.63,22.62,22.63,83600.0,19.3975,19.3975,19.3889,19.3975,83600.0
2012-10-26 13:25:00,22.63,22.66,22.62,22.66,78400.0,19.3975,19.4232,19.3889,19.4232,78400.0
2012-10-26 13:30:00,22.65,22.66,22.64,22.66,94400.0,19.4146,19.4232,19.406,19.4232,94400.0
2012-10-26 13:35:00,22.66,22.69,22.66,22.66,94000.0,19.4232,19.4489,19.4232,19.4232,94000.0
2012-10-26 13:40:00,22.66,22.66,22.64,22.65,84400.0,19.4232,19.4232,19.406,19.4146,84400.0
2012-10-26 13:45:00,22.65,22.66,22.64,22.66,52000.0,19.4146,19.4232,19.406,19.4232,52000.0
2012-10-26 13:50:00,22.65,22.66,22.65,22.66,64800.0,19.4146,19.4232,19.4146,19.4232,64800.0
2012-10-26 13:55:00,22.66,22.7,22.66,22.7,148000.0,19.4232,19.4575,19.4232,19.4575,148000.0
2012-10-26 14:00:00,22.7,22.72,22.68,22.71,105600.0,19.4575,19.4746,19.4403,19.466,105600.0
2012-10-26 14:05:00,22.71,22.73,22.71,22.73,118000.0,19.466,19.4832,19.466,19.4832,118000.0
2012-10-26 14:10:00,22.73,22.73,22.71,22.72,76800.0,19.4832,19.4832,19.466,19.4746,76800.0
2012-10-26 14:15:00,22.72,22.74,22.71,22.73,82400.0,19.4746,19.4917,19.466,19.4832,82400.0
2012-10-26 14:20:00,22.73,22.74,22.72,22.73,46400.0,19.4832,19.4917,19.4746,19.4832,46400.0
2012-10-26 14:25:00,22.73,22.79,22.73,22.78,157600.0,19.4832,19.5346,19.4832,19.526,157600.0
2012-10-26 14:30:00,22.78,22.81,22.77,22.81,118000.0,19.526,19.5517,19.5175,19.5517,118000.0
2012-10-26 14:35:00,22.81,22.81,22.78,22.78,178000.0,19.5517,19.5517,19.526,19.526,178000.0
2012-10-26 14:40:00,22.78,22.8,22.78,22.79,186000.0,19.526,19.5432,19.526,19.5346,186000.0
2012-10-26 14:45:00,22.79,22.8,22.79,22.79,104400.0,19.5346,19.5432,19.5346,19.5346,104400.0
2012-10-26 14:50:00,22.79,22.81,22.79,22.8,113200.0,19.5346,19.5517,19.5346,19.5432,113200.0
2012-10-26 14:55:00,22.8,22.82,22.79,22.81,109600.0,19.5432,19.5603,19.5346,19.5517,109600.0
2012-10-26 15:00:00,22.8,22.81,22.79,22.8,107600.0,19.5432,19.5517,19.5346,19.5432,107600.0
2012-10-26 15:05:00,22.79,22.81,22.79,22.8,101600.0,19.5346,19.5517,19.5346,19.5432,101600.0
2012-10-26 15:10:00,22.8,22.84,22.8,22.83,179200.0,19.5432,19.5775,19.5432,19.5689,179200.0
2012-10-26 15:15:00,22.83,22.83,22.8,22.8,76800.0,19.5689,19.5689,19.5432,19.5432,76800.0
2012-10-26 15:20:00,22.8,22.81,22.8,22.8,178000.0,19.5432,19.5517,19.5432,19.5432,178000.0
2012-10-26 15:25:00,22.8,22.81,22.79,22.8,182000.0,19.5432,19.5517,19.5346,19.5432,182000.0
2012-10-26 15:30:00,22.81,22.83,22.8,22.8,145600.0,19.5517,19.5689,19.5432,19.5432,145600.0
2012-10-26 15:35:00,22.8,22.8,22.78,22.79,164000.0,19.5432,19.5432,19.526,19.5346,164000.0
2012-10-26 15:40:00,22.79,22.81,22.79,22.81,136000.0,19.5346,19.5517,19.5346,19.5517,136000.0
2012-10-26 15:45:00,22.81,22.81,22.79,22.8,336000.0,19.5517,19.5517,19.5346,19.5432,336000.0
2012-10-26 15:50:00,22.8,22.82,22.8,22.82,248800.0,19.5432,19.5603,19.5432,19.5603,248800.0
2012-10-26 15:55:00,22.82,22.82,22.78,22.79,535200.0,19.5603,19.5603,19.526,19.5346,535200.0
2012-10-31 09:30:00,22.76,22.84,22.7,22.77,284400.0,19.5089,19.5775,19.4575,19.5175,284400.0
2012-10-31 09:35:00,22.77,22.9,22.76,22.87,96400.0,19.5175,19.6289,19.5089,19.6032,96400.0
2012-10-31 09:40:00,22.88,22.92,22.8,22.89,83200.0,19.6117,19.646,19.5432,19.6203,83200.0
2012-10-31 09:45:00,22.9,22.93,22.8,22.86,180400.0,19.6289,19.6546,19.5432,19.5946,180400.0
2012-10-31 09:50:00,22.86,22.87,22.84,22.84,76000.0,19.5946,19.6032,19.5775,19.5775,76000.0
2012-10-31 09:55:00,22.84,22.89,22.84,22.88,128800.0,19.5775,19.6203,19.5775,19.6117,128800.0
2012-10-31 10:00:00,22.87,22.9,22.86,22.88,94000.0,19.6032,19.6289,19.5946,19.6117,94000.0
2012-10-31 10:05:00,22.88,22.9,22.86,22.9,320400.0,19.6117,19.6289,19.5946,19.6289,320400.0
2012-10-31 10:10:00,22.91,22.92,22.88,22.89,172800.0,19.6375,19.646,19.6117,19.6203,172800.0
2012-10-31 10:15:00,22.89,22.92,22.89,22.9,250000.0,19.6203,19.646,19.6203,19.6289,250000.0
2012-10-31 10:20:00,22.9,22.95,22.86,22.93,92400.0,19.6289,19.6717,19.5946,19.6546,92400.0
2012-10-31 10:25:00,22.94,22.94,22.87,22.89,66800.0,19.6632,19.6632,19.6032,19.6203,66800.0
2012-10-31 10:30:00,22.89,22.9,22.86,22.86,211600.0,19.6203,19.6289,19.5946,19.5946,211600.0
2012-10-31 10:35:00,22.86,22.87,22.82,22.86,72800.0,19.5946,19.6032,19.5603,19.5946,72800.0
2012-10-31 10:40:00,22.85,22.86,22.82,22.82,118000.0,19.586,19.5946,19.5603,19.5603,118000.0
2012-10-31 10:45:00,22.82,22.86,22.81,22.86,69600.0,19.5603,19.5946,19.5517,19.5946,69600.0
2012-10-31 10:50:00,22.85,22.85,22.79,22.8,86800.0,19.586,19.586,19.5346,19.5432,86800.0
2012-10-31 10:55:00,22.8,22.8,22.76,22.78,68800.0,19.5432,19.5432,19.5089,19.526,68800.0
2012-10-31 11:00:00,22.77,22.77,22.73,22.73,121200.0,19.5175,19.5175,19.4832,19.4832,121200.0
2012-10-31 11:05:00,22.74,22.75,22.71,22.71,154000.0,19.4917,19.5003,19.466,19.466,154000.0
2012-10-31 11:10:00,22.72,22.75,22.7,22.75,182800.0,19.4746,19.5003,19.4575,19.5003,182800.0
2012-10-31 11:15:00,22.76,22.79,22.75,22.79,64000.0,19.5089,19.5346,19.5003,19.5346,64000.0
2012-10-31 11:20:00,22.79,22.79,22.76,22.77,74000.0,19.5346,19.5346,19.5089,19.5175,74000.0
2012-10-31 11:25:00,22.78,22.79,22.76,22.79,49600.0,19.526,19.5346,19.5089,19.5346,49600.0
2012-10-31 11:30:00,22.79,22.83,22.79,22.83,122000.0,19.5346,19.5689,19.5346,19.5689,122000.0
2012-10-31 11:35:00,22.83,22.83,22.82,22.82,125200.0,19.5689,19.5689,19.5603,19.5603,125200.0
2012-10-31 11:40:00,22.82,22.83,22.81,22.82,74800.0,19.5603,19.5689,19.5517,19.5603,74800.0
2012-10-31 11:45:00,22.82,22.83,22.8,22.8,71600.0,19.5603,19.5689,19.5432,19.5432,71600.0
2012-10-31 11:50:00,22.8,22.82,22.8,22.82,33600.0,19.5432,19.5603,19.5432,19.5603,33600.0
2012-10-31 11:55:00,22.82,22.82,22.77,22.77,31600.0,19.5603,19.5603,19.5175,19.5175,31600.0
2012-10-31 12:00:00,22.77,22.77,22.75,22.75,97600.0,19.5175,19.5175,19.5003,19.5003,97600.0
2012-10-31 12:05:00,22.75,22.75,22.73,22.75,80800.0,19.5003,19.5003,19.4832,19.5003,80800.0
2012-10-31 12:10:00,22.75,22.77,22.74,22.77,57600.0,19.5003,19.5175,19.4917,19.5175,57600.0
2012-10-31 12:15:00,22.76,22.76,22.74,22.75,37600.0,19.5089,19.5089,19.4917,19.5003,37600.0
2012-10-31 12:20:00,22.75,22.75,22.75,22.75,97200.0,19.5003,19.5003,19.5003,19.5003,97200.0
2012-10-31 12:25:00,22.75,22.75,22.72,22.72,112800.0,19.5003,19.5003,19.4746,19.4746,112800.0
2012-10-31 12:30:00,22.71,22.73,22.7,22.7,115600.0,19.466,19.4832,19.4575,19.4575,115600.0
2012-10-31 12:35:00,22.7,22.72,22.7,22.72,103600.0,19.4575,19.4746,19.4575,19.4746,103600.0
2012-10-31 12:40:00,22.72,22.73,22.7,22.71,52400.0,19.4746,19.4832,19.4575,19.466,52400.0
2012-10-31 12:45:00,22.71,22.73,22.71,22.72,36000.0,19.466,19.4832,19.466,19.4746,36000.0
2012-10-31 12:50:00,22.71,22.74,22.71,22.72,111200.0,19.466,19.4917,19.466,19.4746,111200.0
2012-10-31 12:55:00,22.72,22.75,22.72,22.75,65600.0,19.4746,19.5003,19.4746,19.5003,65600.0
2012-10-31 13:00:00,22.75,22.76,22.74,22.75,47600.0,19.5003,19.5089,19.4917,19.5003,47600.0
2012-10-31 13:05:00,22.75,22.77,22.74,22.76,42000.0,19.5003,19.5175,19.4917,19.5089,42000.0
2012-10-31 13:10:00,22.76,22.77,22.76,22.77,32800.0,19.5089,19.5175,19.5089,19.5175,32800.0
2012-10-31 13:15:00,22.77,22.78,22.76,22.77,36800.0,19.5175,19.526,19.5089,19.5175,36800.0
2012-10-31 13:20:00,22.77,22.77,22.75,22.75,24800.0,19.5175,19.5175,19.5003,19.5003,24800.0
2012-10-31 13:25:00,22.75,22.77,22.75,22.76,24000.0,19.5003,19.5175,19.5003,19.5089,24000.0
2012-10-31 13:30:00,22.76,22.78,22.75,22.75,39200.0,19.5089,19.526,19.5003,19.5003,39200.0
2012-10-31 13:35:00,22.75,22.75,22.74,22.75,58000.0,19.5003,19.5003,19.4917,19.5003,58000.0
2012-10-31 13:40:00,22.75,22.77,22.75,22.75,46000.0,19.5003,19.5175,19.5003,19.5003,46000.0
2012-10-31 13:45:00,22.76,22.77,22.75,22.76,38800.0,19.5089,19.5175,19.5003,19.5089,38800.0
2012-10-31 13:50:00,22.76,22.76,22.73,22.74,36400.0,19.5089,19.5089,19.4832,19.4917,36400.0
2012-10-31 13:55:00,22.74,22.75,22.73,22.75,32400.0,19.4917,19.5003,19.4832,19.5003,32400.0
2012-10-31 14:00:00,22.75,22.75,22.73,22.75,67200.0,19.5003,19.5003,19.4832,19.5003,67200.0
2012-10-31 14:05:00,22.75,22.78,22.75,22.77,90000.0,19.5003,19.526,19.5003,19.5175,90000.0
2012-10-31 14:10:00,22.77,22.78,22.77,22.78,76000.0,19.5175,19.526,19.5175,19.526,76000.0
2012-10-31 14:15:00,22.77,22.8,22.77,22.8,69200.0,19.5175,19.5432,19.5175,19.5432,69200.0
2012-10-31 14:20:00,22.81,22.83,22.8,22.82,68000.0,19.5517,19.5689,19.5432,19.5603,68000.0
2012-10-31 14:25:00,22.83,22.84,22.82,22.83,104800.0,19.5689,19.5775,19.5603,19.5689,104800.0
2012-10-31 14:30:00,22.83,22.86,22.83,22.84,132400.0,19.5689,19.5946,19.5689,19.5775,132400.0
2012-10-31 14:35:00,22.84,22.85,22.83,22.84,88800.0,19.5775,19.586,19.5689,19.5775,88800.0
2012-10-31 14:40:00,22.84,22.84,22.82,22.82,64800.0,19.5775,19.5775,19.5603,19.5603,64800.0
2012-10-31 14:45:00,22.83,22.83,22.82,22.83,89600.0,19.5689,19.5689,19.5603,19.5689,89600.0
2012-10-31 14:50:00,22.83,22.84,22.82,22.82,128000.0,19.5689,19.5775,19.5603,19.5603,128000.0
2012-10-31 14:55:00,22.82,22.82,22.81,22.82,99200.0,19.5603,19.5603,19.5517,19.5603,99200.0
2012-10-31 15:00:00,22.82,22.82,22.79,22.81,120400.0,19.5603,19.5603,19.5346,19.5517,120400.0
2012-10-31 15:05:00,22.81,22.82,22.8,22.81,94400.0,19.5517,19.5603,19.5432,19.5517,94400.0
2012-10-31 15:10:00,22.81,22.83,22.8,22.83,148800.0,19.5517,19.5689,19.5432,19.5689,148800.0
2012-10-31 15:15:00,22.83,22.86,22.83,22.84,112000.0,19.5689,19.5946,19.5689,19.5775,112000.0
2012-10-31 15:20:00,22.84,22.86,22.83,22.83,116000.0,19.5775,19.5946,19.5689,19.5689,116000.0
2012-10-31 15:25:00,22.84,22.87,22.84,22.86,90000.0,19.5775,19.6032,19.5775,19.5946,90000.0
2012-10-31 15:30:00,22.86,22.88,22.86,22.87,139200.0,19.5946,19.6117,19.5946,19.6032,139200.0
2012-10-31 15:35:00,22.87,22.9,22.86,22.89,161600.0,19.6032,19.6289,19.5946,19.6203,161600.0
2012-10-31 15:40:00,22.89,22.9,22.85,22.86,157600.0,19.6203,19.6289,19.586,19.5946,157600.0
2012-10-31 15:45:00,22.86,22.86,22.84,22.86,228400.0,19.5946,19.5946,19.5775,19.5946,228400.0
2012-10-31 15:50:00,22.86,22.87,22.84,22.85,207600.0,19.5946,19.6032,19.5775,19.586,207600.0
2012-10-31 15:55:00,22.85,22.86,22.84,22.85,373200.0,19.586,19.5946,19.5775,19.586,373200.0
2012-11-01 09:30:00,22.98,23.2,22.98,23.2,414000.0,19.6975,19.886,19.6975,19.886,414000.0
2012-11-01 09:35:00,23.2,23.33,23.2,23.3,294000.0,19.886,19.9975,19.886,19.9718,294000.0
2012-11-01 09:40:00,23.29,23.37,23.29,23.35,286400.0,19.9632,20.0318,19.9632,20.0146,286400.0
2012-11-01 09:45:00,23.35,23.47,23.35,23.45,440000.0,20.0146,20.1175,20.0146,20.1003,440000.0
2012-11-01 09:50:00,23.45,23.58,23.39,23.54,763200.0,20.1003,20.2118,20.0489,20.1775,763200.0
2012-11-01 09:55:00,23.53,23.78,23.53,23.65,621600.0,20.1689,20.3832,20.1689,20.2718,621600.0
2012-11-01 10:00:00,23.67,23.79,23.65,23.75,377200.0,20.2889,20.3918,20.2718,20.3575,377200.0
2012-11-01 10:05:00,23.73,23.77,23.7,23.74,349600.0,20.3403,20.3746,20.3146,20.3489,349600.0
2012-11-01 10:10:00,23.73,23.84,23.73,23.8,621200.0,20.3403,20.4346,20.3403,20.4003,621200.0
2012-11-01 10:15:00,23.79,23.84,23.78,23.82,292400.0,20.3918,20.4346,20.3832,20.4175,292400.0
2012-11-01 10:20:00,23.82,23.9,23.82,23.88,495600.0,20.4175,20.486,20.4175,20.4689,495600.0
2012-11-01 10:25:00,23.88,23.88,23.82,23.85,245600.0,20.4689,20.4689,20.4175,20.4432,245600.0
2012-11-01 10:30:00,23.84,23.86,23.82,23.85,191200.0,20.4346,20.4518,20.4175,20.4432,191200.0
2012-11-01 10:35:00,23.84,23.86,23.83,23.86,218400.0,20.4346,20.4518,20.426,20.4518,218400.0
2012-11-01 10:40:00,23.86,23.89,23.84,23.86,252400.0,20.4518,20.4775,20.4346,20.4518,252400.0
2012-11-01 10:45:00,23.86,23.88,23.82,23.84,141600.0,20.4518,20.4689,20.4175,20.4346,141600.0
2012-11-01 10:50:00,23.84,23.88,23.83,23.85,185200.0,20.4346,20.4689,20.426,20.4432,185200.0
2012-11-01 10:55:00,23.85,23.85,23.8,23.82,208800.0,20.4432,20.4432,20.4003,20.4175,208800.0
2012-11-01 11:00:00,23.82,23.82,23.78,23.8,130000.0,20.4175,20.4175,20.3832,20.4003,130000.0
2012-11-01 11:05:00,23.8,23.82,23.79,23.81,122400.0,20.4003,20.4175,20.3918,20.4089,122400.0
2012-11-01 11:10:00,23.81,23.85,23.77,23.77,372000.0,20.4089,20.4432,20.3746,20.3746,372000.0
2012-11-01 11:15:00,23.77,23.78,23.75,23.75,119600.0,20.3746,20.3832,20.3575,20.3575,119600.0
2012-11-01 11:20:00,23.75,23.77,23.75,23.76,102400.0,20.3575,20.3746,20.3575,20.366,102400.0
2012-11-01 11:25:00,23.75,23.79,23.75,23.79,85600.0,20.3575,20.3918,20.3575,20.3918,85600.0
2012-11-01 11:30:00,23.78,23.79,23.75,23.77,72400.0,20.3832,20.3918,20.3575,20.3746,72400.0
2012-11-01 11:35:00,23.77,23.78,23.75,23.77,67200.0,20.3746,20.3832,20.3575,20.3746,67200.0
2012-11-01 11:40:00,23.77,23.79,23.75,23.79,54800.0,20.3746,20.3918,20.3575,20.3918,54800.0
2012-11-01 11:45:00,23.79,23.79,23.76,23.78,96400.0,20.3918,20.3918,20.366,20.3832,96400.0
2012-11-01 11:50:00,23.79,23.81,23.75,23.75,119200.0,20.3918,20.4089,20.3575,20.3575,119200.0
2012-11-01 11:55:00,23.75,23.78,23.75,23.75,111600.0,20.3575,20.3832,20.3575,20.3575,111600.0
2012-11-01 12:00:00,23.75,23.78,23.75,23.76,57200.0,20.3575,20.3832,20.3575,20.366,57200.0
2012-11-01 12:05:00,23.76,23.77,23.74,23.74,216000.0,20.366,20.3746,20.3489,20.3489,216000.0
2012-11-01 12:10:00,23.74,23.76,23.72,23.75,77200.0,20.3489,20.366,20.3318,20.3575,77200.0
2012-11-01 12:15:00,23.75,23.75,23.72,23.75,60400.0,20.3575,20.3575,20.3318,20.3575,60400.0
2012-11-01 12:20:00,23.75,23.77,23.74,23.75,46400.0,20.3575,20.3746,20.3489,20.3575,46400.0
2012-11-01 12:25:00,23.75,23.79,23.74,23.79,94800.0,20.3575,20.3918,20.3489,20.3918,94800.0
2012-11-01 12:30:00,23.79,23.81,23.77,23.78,65600.0,20.3918,20.4089,20.3746,20.3832,65600.0
2012-11-01 12:35:00,23.78,23.78,23.74,23.75,36800.0,20.3832,20.3832,20.3489,20.3575,36800.0
2012-11-01 12:40:00,23.75,23.76,23.74,23.75,32400.0,20.3575,20.366,20.3489,20.3575,32400.0
2012-11-01 12:45:00,23.74,23.77,23.73,23.76,44800.0,20.3489,20.3746,20.3403,20.366,44800.0
2012-11-01 12:50:00,23.75,23.75,23.74,23.75,42400.0,20.3575,20.3575,20.3489,20.3575,42400.0
2012-11-01 12:55:00,23.75,23.77,23.75,23.75,31600.0,20.3575,20.3746,20.3575,20.3575,31600.0
2012-11-01 13:00:00,23.76,23.76,23.73,23.73,50000.0,20.366,20.366,20.3403,20.3403,50000.0
2012-11-01 13:05:00,23.73,23.74,23.71,23.72,76000.0,20.3403,20.3489,20.3232,20.3318,76000.0
2012-11-01 13:10:00,23.72,23.73,23.71,23.72,66800.0,20.3318,20.3403,20.3232,20.3318,66800.0
2012-11-01 13:15:00,23.72,23.72,23.7,23.71,50800.0,20.3318,20.3318,20.3146,20.3232,50800.0
2012-11-01 13:20:00,23.71,23.71,23.68,23.68,69200.0,20.3232,20.3232,20.2975,20.2975,69200.0
2012-11-01 13:25:00,23.69,23.69,23.66,23.66,144400.0,20.306,20.306,20.2803,20.2803,144400.0
2012-11-01 13:30:00,23.66,23.67,23.64,23.66,74800.0,20.2803,20.2889,20.2632,20.2803,74800.0
2012-11-01 13:35:00,23.66,23.71,23.65,23.71,111600.0,20.2803,20.3232,20.2718,20.3232,111600.0
2012-11-01 13:40:00,23.7,23.71,23.68,23.69,76400.0,20.3146,20.3232,20.2975,20.306,76400.0
2012-11-01 13:45:00,23.69,23.73,23.69,23.73,48000.0,20.306,20.3403,20.306,20.3403,48000.0
2012-11-01 13:50:00,23.73,23.74,23.71,23.73,92800.0,20.3403,20.3489,20.3232,20.3403,92800.0
2012-11-01 13:55:00,23.73,23.75,23.72,23.75,137200.0,20.3403,20.3575,20.3318,20.3575,137200.0
2012-11-01 14:00:00,23.75,23.76,23.72,23.72,102000.0,20.3575,20.366,20.3318,20.3318,102000.0
2012-11-01 14:05:00,23.72,23.74,23.71,23.72,92800.0,20.3318,20.3489,20.3232,20.3318,92800.0
2012-11-01 14:10:00,23.72,23.73,23.71,23.73,67200.0,20.3318,20.3403,20.3232,20.3403,67200.0
2012-11-01 14:15:00,23.73,23.75,23.72,23.75,104800.0,20.3403,20.3575,20.3318,20.3575,104800.0
2012-11-01 14:20:00,23.75,23.76,23.74,23.75,90400.0,20.3575,20.366,20.3489,20.3575,90400.0
2012-11-01 14:25:00,23.75,23.79,23.75,23.76,97200.0,20.3575,20.3918,20.3575,20.366,97200.0
2012-11-01 14:30:00,23.76,23.78,23.76,23.77,85600.0,20.366,20.3832,20.366,20.3746,85600.0
2012-11-01 14:35:00,23.77,23.78,23.76,23.77,82000.0,20.3746,20.3832,20.366,20.3746,82000.0
2012-11-01 14:40:00,23.77,23.78,23.76,23.78,71200.0,20.3746,20.3832,20.366,20.3832,71200.0
2012-11-01 14:45:00,23.78,23.8,23.76,23.79,121200.0,20.3832,20.4003,20.366,20.3918,121200.0
2012-11-01 14:50:00,23.79,23.81,23.78,23.8,85600.0,20.3918,20.4089,20.3832,20.4003,85600.0
2012-11-01 14:55:00,23.81,23.82,23.8,23.81,92800.0,20.4089,20.4175,20.4003,20.4089,92800.0
2012-11-01 15:00:00,23.81,23.81,23.78,23.78,97200.0,20.4089,20.4089,20.3832,20.3832,97200.0
2012-11-01 15:05:00,23.78,23.8,23.77,23.8,173200.0,20.3832,20.4003,20.3746,20.4003,173200.0
2012-11-01 15:10:00,23.8,23.82,23.8,23.82,68000.0,20.4003,20.4175,20.4003,20.4175,68000.0
2012-11-01 15:15:00,23.82,23.84,23.82,23.84,105600.0,20.4175,20.4346,20.4175,20.4346,105600.0
2012-11-01 15:20:00,23.84,23.84,23.81,23.82,95200.0,20.4346,20.4346,20.4089,20.4175,95200.0
2012-11-01 15:25:00,23.82,23.84,23.82,23.84,126400.0,20.4175,20.4346,20.4175,20.4346,126400.0
2012-11-01 15:30:00,23.84,23.85,23.81,23.84,235600.0,20.4346,20.4432,20.4089,20.4346,235600.0
2012-11-01 15:35:00,23.84,23.85,23.79,23.8,214000.0,20.4346,20.4432,20.3918,20.4003,214000.0
2012-11-01 15:40:00,23.8,23.82,23.8,23.82,233600.0,20.4003,20.4175,20.4003,20.4175,233600.0
2012-11-01 15:45:00,23.82,23.85,23.82,23.85,254800.0,20.4175,20.4432,20.4175,20.4432,254800.0
2012-11-01 15:50:00,23.85,23.86,23.82,23.83,364400.0,20.4432,20.4518,20.4175,20.426,364400.0
2012-11-01 15:55:00,23.83,23.84,23.82,23.82,568000.0,20.426,20.4346,20.4175,20.4175,568000.0
2012-11-02 09:30:00,23.93,24.09,23.93,24.09,193200.0,20.5118,20.6489,20.5118,20.6489,193200.0
2012-11-02 09:35:00,24.1,24.18,24.1,24.11,255600.0,20.6575,20.726,20.6575,20.666,255600.0
2012-11-02 09:40:00,24.1,24.11,23.93,24.0,215200.0,20.6575,20.666,20.5118,20.5718,215200.0
2012-11-02 09:45:00,24.0,24.0,23.93,23.96,157200.0,20.5718,20.5718,20.5118,20.5375,157200.0
2012-11-02 09:50:00,23.95,23.97,23.91,23.97,168800.0,20.5289,20.546,20.4946,20.546,168800.0
2012-11-02 09:55:00,23.98,24.0,23.94,23.94,75200.0,20.5546,20.5718,20.5203,20.5203,75200.0
2012-11-02 10:00:00,23.94,23.97,23.92,23.93,51600.0,20.5203,20.546,20.5032,20.5118,51600.0
2012-11-02 10:05:00,23.93,23.94,23.91,23.92,70400.0,20.5118,20.5203,20.4946,20.5032,70400.0
2012-11-02 10:10:00,23.92,23.93,23.89,23.9,119200.0,20.5032,20.5118,20.4775,20.486,119200.0
2012-11-02 10:15:00,23.91,23.91,23.83,23.84,177600.0,20.4946,20.4946,20.426,20.4346,177600.0
2012-11-02 10:20:00,23.84,23.84,23.8,23.83,72000.0,20.4346,20.4346,20.4003,20.426,72000.0
2012-11-02 10:25:00,23.83,23.85,23.82,23.83,72000.0,20.426,20.4432,20.4175,20.426,72000.0
2012-11-02 10:30:00,23.82,23.85,23.82,23.85,101600.0,20.4175,20.4432,20.4175,20.4432,101600.0
2012-11-02 10:35:00,23.85,23.86,23.8,23.8,86000.0,20.4432,20.4518,20.4003,20.4003,86000.0
2012-11-02 10:40:00,23.8,23.81,23.78,23.8,114400.0,20.4003,20.4089,20.3832,20.4003,114400.0
2012-11-02 10:45:00,23.8,23.85,23.77,23.85,104000.0,20.4003,20.4432,20.3746,20.4432,104000.0
2012-11-02 10:50:00,23.84,23.84,23.82,23.84,88800.0,20.4346,20.4346,20.4175,20.4346,88800.0
2012-11-02 10:55:00,23.84,23.86,23.82,23.82,76400.0,20.4346,20.4518,20.4175,20.4175,76400.0
2012-11-02 11:00:00,23.82,23.84,23.8,23.83,116000.0,20.4175,20.4346,20.4003,20.426,116000.0
2012-11-02 11:05:00,23.83,23.86,23.82,23.82,77600.0,20.426,20.4518,20.4175,20.4175,77600.0
2012-11-02 11:10:00,23.83,23.85,23.82,23.84,122000.0,20.426,20.4432,20.4175,20.4346,122000.0
2012-11-02 11:15:00,23.85,23.85,23.84,23.84,46000.0,20.4432,20.4432,20.4346,20.4346,46000.0
2012-11-02 11:20:00,23.84,23.91,23.84,23.9,67200.0,20.4346,20.4946,20.4346,20.486,67200.0
2012-11-02 11:25:00,23.9,23.92,23.89,23.89,68000.0,20.486,20.5032,20.4775,20.4775,68000.0
2012-11-02 11:30:00,23.89,23.89,23.84,23.86,54400.0,20.4775,20.4775,20.4346,20.4518,54400.0
2012-11-02 11:35:00,23.86,23.91,23.86,23.87,49200.0,20.4518,20.4946,20.4518,20.4603,49200.0
2012-11-02 11:40:00,23.87,23.88,23.86,23.87,34800.0,20.4603,20.4689,20.4518,20.4603,34800.0
2012-11-02 11:45:00,23.86,23.87,23.83,23.83,28800.0,20.4518,20.4603,20.426,20.426,28800.0
2012-11-02 11:50:00,23.83,23.88,23.82,23.88,41200.0,20.426,20.4689,20.4175,20.4689,41200.0
2012-11-02 11:55:00,23.88,23.9,23.87,23.9,49600.0,20.4689,20.486,20.4603,20.486,49600.0
2012-11-02 12:00:00,23.9,23.92,23.87,23.87,31600.0,20.486,20.5032,20.4603,20.4603,31600.0
2012-11-02 12:05:00,23.87,23.88,23.86,23.86,40400.0,20.4603,20.4689,20.4518,20.4518,40400.0
2012-11-02 12:10:00,23.86,23.86,23.81,23.81,61600.0,20.4518,20.4518,20.4089,20.4089,61600.0
2012-11-02 12:15:00,23.81,23.88,23.81,23.86,67200.0,20.4089,20.4689,20.4089,20.4518,67200.0
2012-11-02 12:20:00,23.87,23.88,23.86,23.88,42400.0,20.4603,20.4689,20.4518,20.4689,42400.0
2012-11-02 12:25:00,23.89,23.89,23.88,23.88,64000.0,20.4775,20.4775,20.4689,20.4689,64000.0
2012-11-02 12:30:00,23.87,23.9,23.87,23.88,59600.0,20.4603,20.486,20.4603,20.4689,59600.0
2012-11-02 12:35:00,23.88,23.89,23.87,23.88,57200.0,20.4689,20.4775,20.4603,20.4689,57200.0
2012-11-02 12:40:00,23.88,23.88,23.87,23.88,42000.0,20.4689,20.4689,20.4603,20.4689,42000.0
2012-11-02 12:45:00,23.88,23.9,23.86,23.86,28400.0,20.4689,20.486,20.4518,20.4518,28400.0
2012-11-02 12:50:00,23.87,23.88,23.85,23.86,79600.0,20.4603,20.4689,20.4432,20.4518,79600.0
2012-11-02 12:55:00,23.86,23.87,23.86,23.87,57600.0,20.4518,20.4603,20.4518,20.4603,57600.0
2012-11-02 13:00:00,23.87,23.88,23.86,23.87,77200.0,20.4603,20.4689,20.4518,20.4603,77200.0
2012-11-02 13:05:00,23.87,23.87,23.86,23.87,46000.0,20.4603,20.4603,20.4518,20.4603,46000.0
2012-11-02 13:10:00,23.87,23.89,23.87,23.89,68000.0,20.4603,20.4775,20.4603,20.4775,68000.0
2012-11-02 13:15:00,23.89,23.9,23.88,23.88,44800.0,20.4775,20.486,20.4689,20.4689,44800.0
2012-11-02 13:20:00,23.88,23.88,23.85,23.86,30400.0,20.4689,20.4689,20.4432,20.4518,30400.0
2012-11-02 13:25:00,23.86,23.87,23.86,23.86,20000.0,20.4518,20.4603,20.4518,20.4518,20000.0
2012-11-02 13:30:00,23.86,23.87,23.86,23.86,32400.0,20.4518,20.4603,20.4518,20.4518,32400.0
2012-11-02 13:35:00,23.86,23.88,23.85,23.86,39200.0,20.4518,20.4689,20.4432,20.4518,39200.0
2012-11-02 13:40:00,23.86,23.87,23.86,23.87,24400.0,20.4518,20.4603,20.4518,20.4603,24400.0
2012-11-02 13:45:00,23.88,23.89,23.86,23.86,46800.0,20.4689,20.4775,20.4518,20.4518,46800.0
2012-11-02 13:50:00,23.86,23.86,23.83,23.83,50000.0,20.4518,20.4518,20.426,20.426,50000.0
2012-11-02 13:55:00,23.83,23.83,23.82,23.83,51200.0,20.426,20.426,20.4175,20.426,51200.0
2012-11-02 14:00:00,23.83,23.83,23.8,23.8,54800.0,20.426,20.426,20.4003,20.4003,54800.0
2012-11-02 14:05:00,23.8,23.81,23.79,23.81,40000.0,20.4003,20.4089,20.3918,20.4089,40000.0
2012-11-02 14:10:00,23.81,23.82,23.79,23.81,42400.0,20.4089,20.4175,20.3918,20.4089,42400.0
2012-11-02 14:15:00,23.8,23.81,23.79,23.81,31200.0,20.4003,20.4089,20.3918,20.4089,31200.0
2012-11-02 14:20:00,23.81,23.82,23.8,23.8,47200.0,20.4089,20.4175,20.4003,20.4003,47200.0
2012-11-02 14:25:00,23.8,23.81,23.78,23.78,36400.0,20.4003,20.4089,20.3832,20.3832,36400.0
2012-11-02 14:30:00,23.78,23.79,23.77,23.78,49200.0,20.3832,20.3918,20.3746,20.3832,49200.0
2012-11-02 14:35:00,23.78,23.78,23.74,23.74,107200.0,20.3832,20.3832,20.3489,20.3489,107200.0
2012-11-02 14:40:00,23.74,23.75,23.73,23.75,100400.0,20.3489,20.3575,20.3403,20.3575,100400.0
2012-11-02 14:45:00,23.74,23.75,23.72,23.73,74800.0,20.3489,20.3575,20.3318,20.3403,74800.0
2012-11-02 14:50:00,23.73,23.75,23.72,23.72,63200.0,20.3403,20.3575,20.3318,20.3318,63200.0
2012-11-02 14:55:00,23.72,23.74,23.71,23.74,54000.0,20.3318,20.3489,20.3232,20.3489,54000.0
2012-11-02 15:00:00,23.74,23.74,23.72,23.73,86800.0,20.3489,20.3489,20.3318,20.3403,86800.0
2012-11-02 15:05:00,23.73,23.73,23.71,23.71,142800.0,20.3403,20.3403,20.3232,20.3232,142800.0
2012-11-02 15:10:00,23.71,23.73,23.71,23.72,57600.0,20.3232,20.3403,20.3232,20.3318,57600.0
2012-11-02 15:15:00,23.72,23.73,23.7,23.72,97200.0,20.3318,20.3403,20.3146,20.3318,97200.0
2012-11-02 15:20:00,23.72,23.73,23.7,23.7,84400.0,20.3318,20.3403,20.3146,20.3146,84400.0
2012-11-02 15:25:00,23.71,23.72,23.69,23.72,110400.0,20.3232,20.3318,20.306,20.3318,110400.0
2012-11-02 15:30:00,23.72,23.72,23.66,23.66,160400.0,20.3318,20.3318,20.2803,20.2803,160400.0
2012-11-02 15:35:00,23.66,23.68,23.65,23.67,198800.0,20.2803,20.2975,20.2718,20.2889,198800.0
2012-11-02 15:40:00,23.67,23.71,23.67,23.71,215600.0,20.2889,20.3232,20.2889,20.3232,215600.0
2012-11-02 15:45:00,23.7,23.7,23.63,23.64,216400.0,20.3146,20.3146,20.2546,20.2632,216400.0
2012-11-02 15:50:00,23.64,23.66,23.63,23.64,160800.0,20.2632,20.2803,20.2546,20.2632,160800.0
2012-11-02 15:55:00,23.64,23.66,23.64,23.64,279600.0,20.2632,20.2803,20.2632,20.2632,279600.0
2012-11-05 09:30:00,23.64,23.74,23.59,23.71,142400.0,20.2632,20.3489,20.2203,20.3232,142400.0
2012-11-05 09:35:00,23.72,23.74,23.67,23.7,70000.0,20.3318,20.3489,20.2889,20.3146,70000.0
2012-11-05 09:40:00,23.7,23.74,23.68,23.68,47200.0,20.3146,20.3489,20.2975,20.2975,47200.0
2012-11-05 09:45:00,23.68,23.68,23.59,23.61,46000.0,20.2975,20.2975,20.2203,20.2375,46000.0
2012-11-05 09:50:00,23.6,23.64,23.59,23.59,44000.0,20.2289,20.2632,20.2203,20.2203,44000.0
2012-11-05 09:55:00,23.59,23.66,23.59,23.63,66400.0,20.2203,20.2803,20.2203,20.2546,66400.0
2012-11-05 10:00:00,23.64,23.7,23.62,23.66,66000.0,20.2632,20.3146,20.246,20.2803,66000.0
2012-11-05 10:05:00,23.65,23.65,23.6,23.6,25200.0,20.2718,20.2718,20.2289,20.2289,25200.0
2012-11-05 10:10:00,23.6,23.66,23.6,23.64,53200.0,20.2289,20.2803,20.2289,20.2632,53200.0
2012-11-05 10:15:00,23.64,23.65,23.62,23.65,46800.0,20.2632,20.2718,20.246,20.2718,46800.0
2012-11-05 10:20:00,23.64,23.67,23.63,23.67,90800.0,20.2632,20.2889,20.2546,20.2889,90800.0
2012-11-05 10:25:00,23.67,23.67,23.63,23.65,30400.0,20.2889,20.2889,20.2546,20.2718,30400.0
2012-11-05 10:30:00,23.65,23.71,23.63,23.7,73600.0,20.2718,20.3232,20.2546,20.3146,73600.0
2012-11-05 10:35:00,23.7,23.74,23.68,23.73,72800.0,20.3146,20.3489,20.2975,20.3403,72800.0
2012-11-05 10:40:00,23.74,23.74,23.72,23.74,40000.0,20.3489,20.3489,20.3318,20.3489,40000.0
2012-11-05 10:45:00,23.74,23.75,23.71,23.74,36400.0,20.3489,20.3575,20.3232,20.3489,36400.0
2012-11-05 10:50:00,23.73,23.76,23.71,23.75,63200.0,20.3403,20.366,20.3232,20.3575,63200.0
2012-11-05 10:55:00,23.75,23.76,23.74,23.75,37600.0,20.3575,20.366,20.3489,20.3575,37600.0
2012-11-05 11:00:00,23.75,23.77,23.73,23.75,91600.0,20.3575,20.3746,20.3403,20.3575,91600.0
2012-11-05 11:05:00,23.75,23.76,23.73,23.75,116000.0,20.3575,20.366,20.3403,20.3575,116000.0
2012-11-05 11:10:00,23.75,23.76,23.73,23.75,94000.0,20.3575,20.366,20.3403,20.3575,94000.0
2012-11-05 11:15:00,23.75,23.77,23.75,23.75,31200.0,20.3575,20.3746,20.3575,20.3575,31200.0
2012-11-05 11:20:00,23.75,23.76,23.71,23.72,123600.0,20.3575,20.366,20.3232,20.3318,123600.0
2012-11-05 11:25:00,23.72,23.75,23.72,23.75,123200.0,20.3318,20.3575,20.3318,20.3575,123200.0
2012-11-05 11:30:00,23.75,23.76,23.73,23.73,54400.0,20.3575,20.366,20.3403,20.3403,54400.0
2012-11-05 11:35:00,23.72,23.73,23.71,23.73,84800.0,20.3318,20.3403,20.3232,20.3403,84800.0
2012-11-05 11:40:00,23.73,23.76,23.72,23.75,142800.0,20.3403,20.366,20.3318,20.3575,142800.0
2012-11-05 11:45:00,23.75,23.75,23.72,23.74,42800.0,20.3575,20.3575,20.3318,20.3489,42800.0
2012-11-05 11:50:00,23.74,23.75,23.73,23.74,74000.0,20.3489,20.3575,20.3403,20.3489,74000.0
2012-11-05 11:55:00,23.74,23.74,23.72,23.73,43200.0,20.3489,20.3489,20.3318,20.3403,43200.0
2012-11-05 12:00:00,23.72,23.73,23.71,23.72,59200.0,20.3318,20.3403,20.3232,20.3318,59200.0
2012-11-05 12:05:00,23.72,23.73,23.72,23.73,18400.0,20.3318,20.3403,20.3318,20.3403,18400.0
2012-11-05 12:10:00,23.73,23.74,23.72,23.74,42800.0,20.3403,20.3489,20.3318,20.3489,42800.0
2012-11-05 12:15:00,23.73,23.75,23.7,23.71,40000.0,20.3403,20.3575,20.3146,20.3232,40000.0
2012-11-05 12:20:00,23.71,23.74,23.71,23.73,46400.0,20.3232,20.3489,20.3232,20.3403,46400.0
2012-11-05 12:25:00,23.73,23.73,23.72,23.72,26800.0,20.3403,20.3403,20.3318,20.3318,26800.0
2012-11-05 12:30:00,23.72,23.73,23.7,23.71,35200.0,20.3318,20.3403,20.3146,20.3232,35200.0
2012-11-05 12:35:00,23.71,23.72,23.71,23.72,30400.0,20.3232,20.3318,20.3232,20.3318,30400.0
2012-11-05 12:40:00,23.72,23.72,23.7,23.7,17200.0,20.3318,20.3318,20.3146,20.3146,17200.0
2012-11-05 12:45:00,23.7,23.72,23.7,23.72,36000.0,20.3146,20.3318,20.3146,20.3318,36000.0
2012-11-05 12:50:00,23.71,23.71,23.7,23.7,37600.0,20.3232,20.3232,20.3146,20.3146,37600.0
2012-11-05 12:55:00,23.71,23.72,23.7,23.72,13600.0,20.3232,20.3318,20.3146,20.3318,13600.0
2012-11-05 13:00:00,23.72,23.73,23.71,23.72,35600.0,20.3318,20.3403,20.3232,20.3318,35600.0
2012-11-05 13:05:00,23.72,23.75,23.72,23.75,52400.0,20.3318,20.3575,20.3318,20.3575,52400.0
2012-11-05 13:10:00,23.74,23.75,23.73,23.73,26400.0,20.3489,20.3575,20.3403,20.3403,26400.0
2012-11-05 13:15:00,23.74,23.75,23.73,23.74,45600.0,20.3489,20.3575,20.3403,20.3489,45600.0
2012-11-05 13:20:00,23.74,23.75,23.73,23.75,44800.0,20.3489,20.3575,20.3403,20.3575,44800.0
2012-11-05 13:25:00,23.75,23.76,23.75,23.75,33600.0,20.3575,20.366,20.3575,20.3575,33600.0
2012-11-05 13:30:00,23.75,23.77,23.75,23.77,29600.0,20.3575,20.3746,20.3575,20.3746,29600.0
2012-11-05 13:35:00,23.77,23.78,23.76,23.77,45600.0,20.3746,20.3832,20.366,20.3746,45600.0
2012-11-05 13:40:00,23.77,23.77,23.75,23.75,20800.0,20.3746,20.3746,20.3575,20.3575,20800.0
2012-11-05 13:45:00,23.75,23.76,23.75,23.75,25600.0,20.3575,20.366,20.3575,20.3575,25600.0
2012-11-05 13:50:00,23.75,23.76,23.75,23.76,20800.0,20.3575,20.366,20.3575,20.366,20800.0
2012-11-05 13:55:00,23.75,23.76,23.75,23.76,18400.0,20.3575,20.366,20.3575,20.366,18400.0
2012-11-05 14:00:00,23.75,23.77,23.75,23.76,36000.0,20.3575,20.3746,20.3575,20.366,36000.0
2012-11-05 14:05:00,23.76,23.77,23.75,23.77,32400.0,20.366,20.3746,20.3575,20.3746,32400.0
2012-11-05 14:10:00,23.77,23.77,23.75,23.76,16800.0,20.3746,20.3746,20.3575,20.366,16800.0
2012-11-05 14:15:00,23.76,23.77,23.76,23.77,18800.0,20.366,20.3746,20.366,20.3746,18800.0
2012-11-05 14:20:00,23.77,23.77,23.75,23.77,46400.0,20.3746,20.3746,20.3575,20.3746,46400.0
2012-11-05 14:25:00,23.77,23.79,23.77,23.78,26400.0,20.3746,20.3918,20.3746,20.3832,26400.0
2012-11-05 14:30:00,23.78,23.79,23.78,23.79,33600.0,20.3832,20.3918,20.3832,20.3918,33600.0
2012-11-05 14:35:00,23.79,23.8,23.78,23.79,68000.0,20.3918,20.4003,20.3832,20.3918,68000.0
2012-11-05 14:40:00,23.79,23.83,23.79,23.83,139200.0,20.3918,20.426,20.3918,20.426,139200.0
2012-11-05 14:45:00,23.83,23.85,23.82,23.84,123200.0,20.426,20.4432,20.4175,20.4346,123200.0
2012-11-05 14:50:00,23.84,23.86,23.84,23.85,169600.0,20.4346,20.4518,20.4346,20.4432,169600.0
2012-11-05 14:55:00,23.85,23.86,23.83,23.84,211600.0,20.4432,20.4518,20.426,20.4346,211600.0
2012-11-05 15:00:00,23.84,23.87,23.84,23.86,125600.0,20.4346,20.4603,20.4346,20.4518,125600.0
2012-11-05 15:05:00,23.86,23.86,23.84,23.84,83200.0,20.4518,20.4518,20.4346,20.4346,83200.0
2012-11-05 15:10:00,23.84,23.84,23.82,23.83,89200.0,20.4346,20.4346,20.4175,20.426,89200.0
2012-11-05 15:15:00,23.83,23.83,23.82,23.83,91600.0,20.426,20.426,20.4175,20.426,91600.0
2012-11-05 15:20:00,23.82,23.83,23.82,23.83,100000.0,20.4175,20.426,20.4175,20.426,100000.0
2012-11-05 15:25:00,23.83,23.84,23.82,23.83,102800.0,20.426,20.4346,20.4175,20.426,102800.0
2012-11-05 15:30:00,23.84,23.84,23.82,23.82,76400.0,20.4346,20.4346,20.4175,20.4175,76400.0
2012-11-05 15:35:00,23.83,23.84,23.83,23.84,136400.0,20.426,20.4346,20.426,20.4346,136400.0
2012-11-05 15:40:00,23.84,23.86,23.84,23.85,122000.0,20.4346,20.4518,20.4346,20.4432,122000.0
2012-11-05 15:45:00,23.84,23.85,23.84,23.84,173600.0,20.4346,20.4432,20.4346,20.4346,173600.0
2012-11-05 15:50:00,23.84,23.84,23.83,23.84,181600.0,20.4346,20.4346,20.426,20.4346,181600.0
2012-11-05 15:55:00,23.84,23.84,23.82,23.82,179200.0,20.4346,20.4346,20.4175,20.4175,179200.0
2012-11-06 09:30:00,23.81,23.81,23.71,23.75,150000.0,20.4089,20.4089,20.3232,20.3575,150000.0
2012-11-06 09:35:00,23.74,23.82,23.73,23.8,97600.0,20.3489,20.4175,20.3403,20.4003,97600.0
2012-11-06 09:40:00,23.81,23.84,23.75,23.75,55200.0,20.4089,20.4346,20.3575,20.3575,55200.0
2012-11-06 09:45:00,23.75,23.81,23.75,23.81,74000.0,20.3575,20.4089,20.3575,20.4089,74000.0
2012-11-06 09:50:00,23.81,23.81,23.75,23.76,93600.0,20.4089,20.4089,20.3575,20.366,93600.0
2012-11-06 09:55:00,23.76,23.83,23.74,23.83,122000.0,20.366,20.426,20.3489,20.426,122000.0
2012-11-06 10:00:00,23.83,23.83,23.79,23.81,54800.0,20.426,20.426,20.3918,20.4089,54800.0
2012-11-06 10:05:00,23.8,23.82,23.78,23.78,124800.0,20.4003,20.4175,20.3832,20.3832,124800.0
2012-11-06 10:10:00,23.79,23.79,23.75,23.76,106000.0,20.3918,20.3918,20.3575,20.366,106000.0
2012-11-06 10:15:00,23.76,23.79,23.76,23.78,92400.0,20.366,20.3918,20.366,20.3832,92400.0
2012-11-06 10:20:00,23.78,23.78,23.75,23.77,102400.0,20.3832,20.3832,20.3575,20.3746,102400.0
2012-11-06 10:25:00,23.76,23.76,23.74,23.74,62000.0,20.366,20.366,20.3489,20.3489,62000.0
2012-11-06 10:30:00,23.75,23.75,23.7,23.71,58000.0,20.3575,20.3575,20.3146,20.3232,58000.0
2012-11-06 10:35:00,23.71,23.73,23.69,23.73,55200.0,20.3232,20.3403,20.306,20.3403,55200.0
2012-11-06 10:40:00,23.73,23.75,23.72,23.73,67600.0,20.3403,20.3575,20.3318,20.3403,67600.0
2012-11-06 10:45:00,23.73,23.75,23.72,23.74,49600.0,20.3403,20.3575,20.3318,20.3489,49600.0
2012-11-06 10:50:00,23.74,23.74,23.7,23.7,38800.0,20.3489,20.3489,20.3146,20.3146,38800.0
2012-11-06 10:55:00,23.7,23.72,23.7,23.71,63600.0,20.3146,20.3318,20.3146,20.3232,63600.0
2012-11-06 11:00:00,23.71,23.72,23.7,23.71,74400.0,20.3232,20.3318,20.3146,20.3232,74400.0
2012-11-06 11:05:00,23.72,23.73,23.71,23.73,51600.0,20.3318,20.3403,20.3232,20.3403,51600.0
2012-11-06 11:10:00,23.73,23.73,23.72,23.73,53600.0,20.3403,20.3403,20.3318,20.3403,53600.0
2012-11-06 11:15:00,23.73,23.75,23.73,23.75,18000.0,20.3403,20.3575,20.3403,20.3575,18000.0
2012-11-06 11:20:00,23.75,23.75,23.74,23.74,25200.0,20.3575,20.3575,20.3489,20.3489,25200.0
2012-11-06 11:25:00,23.75,23.75,23.73,23.73,43600.0,20.3575,20.3575,20.3403,20.3403,43600.0
2012-11-06 11:30:00,23.73,23.75,23.73,23.74,40000.0,20.3403,20.3575,20.3403,20.3489,40000.0
2012-11-06 11:35:00,23.74,23.8,23.74,23.79,59600.0,20.3489,20.4003,20.3489,20.3918,59600.0
2012-11-06 11:40:00,23.8,23.81,23.78,23.81,46800.0,20.4003,20.4089,20.3832,20.4089,46800.0
2012-11-06 11:45:00,23.82,23.84,23.81,23.81,104800.0,20.4175,20.4346,20.4089,20.4089,104800.0
2012-11-06 11:50:00,23.81,23.82,23.8,23.81,85200.0,20.4089,20.4175,20.4003,20.4089,85200.0
2012-11-06 11:55:00,23.81,23.83,23.8,23.83,80000.0,20.4089,20.426,20.4003,20.426,80000.0
2012-11-06 12:00:00,23.83,23.88,23.82,23.87,76000.0,20.426,20.4689,20.4175,20.4603,76000.0
2012-11-06 12:05:00,23.86,23.88,23.86,23.88,142800.0,20.4518,20.4689,20.4518,20.4689,142800.0
2012-11-06 12:10:00,23.88,23.88,23.86,23.86,49200.0,20.4689,20.4689,20.4518,20.4518,49200.0
2012-11-06 12:15:00,23.86,23.88,23.86,23.87,92800.0,20.4518,20.4689,20.4518,20.4603,92800.0
2012-11-06 12:20:00,23.87,23.91,23.87,23.9,102800.0,20.4603,20.4946,20.4603,20.486,102800.0
2012-11-06 12:25:00,23.9,23.91,23.88,23.91,94400.0,20.486,20.4946,20.4689,20.4946,94400.0
2012-11-06 12:30:00,23.91,23.93,23.91,23.93,52400.0,20.4946,20.5118,20.4946,20.5118,52400.0
2012-11-06 12:35:00,23.93,23.94,23.92,23.92,38000.0,20.5118,20.5203,20.5032,20.5032,38000.0
2012-11-06 12:40:00,23.91,23.92,23.9,23.92,30400.0,20.4946,20.5032,20.486,20.5032,30400.0
2012-11-06 12:45:00,23.91,23.91,23.86,23.88,56800.0,20.4946,20.4946,20.4518,20.4689,56800.0
2012-11-06 12:50:00,23.89,23.92,23.89,23.91,39600.0,20.4775,20.5032,20.4775,20.4946,39600.0
2012-11-06 12:55:00,23.91,23.92,23.9,23.91,34800.0,20.4946,20.5032,20.486,20.4946,34800.0
2012-11-06 13:00:00,23.91,23.91,23.9,23.91,25200.0,20.4946,20.4946,20.486,20.4946,25200.0
2012-11-06 13:05:00,23.91,23.92,23.9,23.91,20400.0,20.4946,20.5032,20.486,20.4946,20400.0
2012-11-06 13:10:00,23.91,23.92,23.9,23.92,22400.0,20.4946,20.5032,20.486,20.5032,22400.0
2012-11-06 13:15:00,23.92,23.92,23.91,23.92,32400.0,20.5032,20.5032,20.4946,20.5032,32400.0
2012-11-06 13:20:00,23.92,23.93,23.91,23.92,37600.0,20.5032,20.5118,20.4946,20.5032,37600.0
2012-11-06 13:25:00,23.92,23.93,23.92,23.92,29600.0,20.5032,20.5118,20.5032,20.5032,29600.0
2012-11-06 13:30:00,23.92,23.94,23.92,23.92,39600.0,20.5032,20.5203,20.5032,20.5032,39600.0
2012-11-06 13:35:00,23.93,23.95,23.93,23.95,24400.0,20.5118,20.5289,20.5118,20.5289,24400.0
2012-11-06 13:40:00,23.94,23.96,23.94,23.95,15200.0,20.5203,20.5375,20.5203,20.5289,15200.0
2012-11-06 13:45:00,23.96,23.97,23.95,23.96,56800.0,20.5375,20.546,20.5289,20.5375,56800.0
2012-11-06 13:50:00,23.96,23.96,23.95,23.95,33200.0,20.5375,20.5375,20.5289,20.5289,33200.0
2012-11-06 13:55:00,23.95,23.96,23.94,23.94,36000.0,20.5289,20.5375,20.5203,20.5203,36000.0
2012-11-06 14:00:00,23.95,23.97,23.94,23.94,58400.0,20.5289,20.546,20.5203,20.5203,58400.0
2012-11-06 14:05:00,23.94,23.94,23.93,23.93,42000.0,20.5203,20.5203,20.5118,20.5118,42000.0
2012-11-06 14:10:00,23.93,23.93,23.91,23.93,58400.0,20.5118,20.5118,20.4946,20.5118,58400.0
2012-11-06 14:15:00,23.93,23.94,23.93,23.94,31600.0,20.5118,20.5203,20.5118,20.5203,31600.0
2012-11-06 14:20:00,23.94,23.97,23.93,23.97,30000.0,20.5203,20.546,20.5118,20.546,30000.0
2012-11-06 14:25:00,23.96,23.98,23.96,23.98,22800.0,20.5375,20.5546,20.5375,20.5546,22800.0
2012-11-06 14:30:00,23.98,23.98,23.96,23.98,48400.0,20.5546,20.5546,20.5375,20.5546,48400.0
2012-11-06 14:35:00,23.97,23.98,23.97,23.98,48000.0,20.546,20.5546,20.546,20.5546,48000.0
2012-11-06 14:40:00,23.98,23.98,23.97,23.98,25600.0,20.5546,20.5546,20.546,20.5546,25600.0
2012-11-06 14:45:00,23.98,24.0,23.97,23.98,98000.0,20.5546,20.5718,20.546,20.5546,98000.0
2012-11-06 14:50:00,23.98,23.99,23.97,23.98,106800.0,20.5546,20.5632,20.546,20.5546,106800.0
2012-11-06 14:55:00,23.98,23.99,23.97,23.99,99200.0,20.5546,20.5632,20.546,20.5632,99200.0
2012-11-06 15:00:00,23.99,24.0,23.98,23.99,132800.0,20.5632,20.5718,20.5546,20.5632,132800.0
2012-11-06 15:05:00,23.99,23.99,23.97,23.98,76000.0,20.5632,20.5632,20.546,20.5546,76000.0
2012-11-06 15:10:00,23.98,23.99,23.97,23.99,72800.0,20.5546,20.5632,20.546,20.5632,72800.0
2012-11-06 15:15:00,23.99,24.0,23.98,23.98,81200.0,20.5632,20.5718,20.5546,20.5546,81200.0
2012-11-06 15:20:00,23.98,24.0,23.97,24.0,154800.0,20.5546,20.5718,20.546,20.5718,154800.0
2012-11-06 15:25:00,23.99,24.0,23.96,23.97,117200.0,20.5632,20.5718,20.5375,20.546,117200.0
2012-11-06 15:30:00,23.97,23.98,23.96,23.96,129600.0,20.546,20.5546,20.5375,20.5375,129600.0
2012-11-06 15:35:00,23.96,23.98,23.95,23.98,148800.0,20.5375,20.5546,20.5289,20.5546,148800.0
2012-11-06 15:40:00,23.98,24.0,23.97,24.0,137200.0,20.5546,20.5718,20.546,20.5718,137200.0
2012-11-06 15:45:00,24.0,24.02,23.98,24.02,180000.0,20.5718,20.5889,20.5546,20.5889,180000.0
2012-11-06 15:50:00,24.02,24.02,23.99,24.01,229200.0,20.5889,20.5889,20.5632,20.5803,229200.0
2012-11-06 15:55:00,24.01,24.03,24.0,24.02,498800.0,20.5803,20.5975,20.5718,20.5889,498800.0
2012-11-07 09:30:00,23.93,23.93,23.8,23.87,254800.0,20.5118,20.5118,20.4003,20.4603,254800.0
2012-11-07 09:35:00,23.86,23.86,23.71,23.74,168800.0,20.4518,20.4518,20.3232,20.3489,168800.0
2012-11-07 09:40:00,23.74,23.85,23.74,23.84,169200.0,20.3489,20.4432,20.3489,20.4346,169200.0
2012-11-07 09:45:00,23.83,23.93,23.83,23.92,86000.0,20.426,20.5118,20.426,20.5032,86000.0
2012-11-07 09:50:00,23.93,23.93,23.9,23.91,46400.0,20.5118,20.5118,20.486,20.4946,46400.0
2012-11-07 09:55:00,23.91,23.97,23.88,23.96,68400.0,20.4946,20.546,20.4689,20.5375,68400.0
2012-11-07 10:00:00,23.96,23.96,23.88,23.92,96800.0,20.5375,20.5375,20.4689,20.5032,96800.0
2012-11-07 10:05:00,23.92,23.95,23.92,23.94,140800.0,20.5032,20.5289,20.5032,20.5203,140800.0
2012-11-07 10:10:00,23.94,23.95,23.87,23.9,54400.0,20.5203,20.5289,20.4603,20.486,54400.0
2012-11-07 10:15:00,23.89,23.89,23.84,23.86,69600.0,20.4775,20.4775,20.4346,20.4518,69600.0
2012-11-07 10:20:00,23.85,23.88,23.83,23.85,43200.0,20.4432,20.4689,20.426,20.4432,43200.0
2012-11-07 10:25:00,23.85,23.89,23.84,23.89,52000.0,20.4432,20.4775,20.4346,20.4775,52000.0
2012-11-07 10:30:00,23.88,23.92,23.86,23.9,76400.0,20.4689,20.5032,20.4518,20.486,76400.0
2012-11-07 10:35:00,23.9,23.9,23.84,23.88,126000.0,20.486,20.486,20.4346,20.4689,126000.0
2012-11-07 10:40:00,23.88,23.88,23.81,23.81,88800.0,20.4689,20.4689,20.4089,20.4089,88800.0
2012-11-07 10:45:00,23.81,23.81,23.74,23.74,135600.0,20.4089,20.4089,20.3489,20.3489,135600.0
2012-11-07 10:50:00,23.74,23.78,23.74,23.75,92400.0,20.3489,20.3832,20.3489,20.3575,92400.0
2012-11-07 10:55:00,23.75,23.76,23.74,23.74,96800.0,20.3575,20.366,20.3489,20.3489,96800.0
2012-11-07 11:00:00,23.74,23.76,23.73,23.73,84400.0,20.3489,20.366,20.3403,20.3403,84400.0
2012-11-07 11:05:00,23.73,23.75,23.73,23.74,80800.0,20.3403,20.3575,20.3403,20.3489,80800.0
2012-11-07 11:10:00,23.74,23.75,23.73,23.73,44400.0,20.3489,20.3575,20.3403,20.3403,44400.0
2012-11-07 11:15:00,23.74,23.74,23.73,23.73,78400.0,20.3489,20.3489,20.3403,20.3403,78400.0
2012-11-07 11:20:00,23.73,23.74,23.7,23.72,77200.0,20.3403,20.3489,20.3146,20.3318,77200.0
2012-11-07 11:25:00,23.71,23.73,23.69,23.69,164000.0,20.3232,20.3403,20.306,20.306,164000.0
2012-11-07 11:30:00,23.71,23.72,23.66,23.69,155200.0,20.3232,20.3318,20.2803,20.306,155200.0
2012-11-07 11:35:00,23.7,23.73,23.69,23.73,53200.0,20.3146,20.3403,20.306,20.3403,53200.0
2012-11-07 11:40:00,23.73,23.74,23.72,23.73,38000.0,20.3403,20.3489,20.3318,20.3403,38000.0
2012-11-07 11:45:00,23.73,23.75,23.7,23.75,86800.0,20.3403,20.3575,20.3146,20.3575,86800.0
2012-11-07 11:50:00,23.75,23.76,23.73,23.76,118400.0,20.3575,20.366,20.3403,20.366,118400.0
2012-11-07 11:55:00,23.76,23.85,23.76,23.81,150000.0,20.366,20.4432,20.366,20.4089,150000.0
2012-11-07 12:00:00,23.81,23.83,23.8,23.82,82400.0,20.4089,20.426,20.4003,20.4175,82400.0
2012-11-07 12:05:00,23.82,23.83,23.8,23.8,25200.0,20.4175,20.426,20.4003,20.4003,25200.0
2012-11-07 12:10:00,23.81,23.81,23.78,23.78,14000.0,20.4089,20.4089,20.3832,20.3832,14000.0
2012-11-07 12:15:00,23.78,23.79,23.78,23.78,29600.0,20.3832,20.3918,20.3832,20.3832,29600.0
2012-11-07 12:20:00,23.78,23.79,23.76,23.78,54000.0,20.3832,20.3918,20.366,20.3832,54000.0
2012-11-07 12:25:00,23.78,23.79,23.77,23.78,66000.0,20.3832,20.3918,20.3746,20.3832,66000.0
2012-11-07 12:30:00,23.77,23.78,23.77,23.77,72800.0,20.3746,20.3832,20.3746,20.3746,72800.0
2012-11-07 12:35:00,23.78,23.79,23.77,23.79,34400.0,20.3832,20.3918,20.3746,20.3918,34400.0
2012-11-07 12:40:00,23.79,23.79,23.75,23.76,28800.0,20.3918,20.3918,20.3575,20.366,28800.0
2012-11-07 12:45:00,23.78,23.79,23.75,23.75,58400.0,20.3832,20.3918,20.3575,20.3575,58400.0
2012-11-07 12:50:00,23.75,23.77,23.75,23.75,38000.0,20.3575,20.3746,20.3575,20.3575,38000.0
2012-11-07 12:55:00,23.75,23.76,23.75,23.75,54000.0,20.3575,20.366,20.3575,20.3575,54000.0
2012-11-07 13:00:00,23.75,23.76,23.74,23.75,64400.0,20.3575,20.366,20.3489,20.3575,64400.0
2012-11-07 13:05:00,23.76,23.82,23.76,23.82,65600.0,20.366,20.4175,20.366,20.4175,65600.0
2012-11-07 13:10:00,23.82,23.82,23.8,23.8,24000.0,20.4175,20.4175,20.4003,20.4003,24000.0
2012-11-07 13:15:00,23.8,23.82,23.78,23.78,55200.0,20.4003,20.4175,20.3832,20.3832,55200.0
2012-11-07 13:20:00,23.78,23.81,23.78,23.81,26800.0,20.3832,20.4089,20.3832,20.4089,26800.0
2012-11-07 13:25:00,23.81,23.82,23.78,23.79,49600.0,20.4089,20.4175,20.3832,20.3918,49600.0
2012-11-07 13:30:00,23.79,23.82,23.79,23.81,100800.0,20.3918,20.4175,20.3918,20.4089,100800.0
2012-11-07 13:35:00,23.81,23.84,23.8,23.82,72000.0,20.4089,20.4346,20.4003,20.4175,72000.0
2012-11-07 13:40:00,23.82,23.85,23.81,23.83,62400.0,20.4175,20.4432,20.4089,20.426,62400.0
2012-11-07 13:45:00,23.83,23.85,23.8,23.81,80800.0,20.426,20.4432,20.4003,20.4089,80800.0
2012-11-07 13:50:00,23.82,23.83,23.82,23.83,66800.0,20.4175,20.426,20.4175,20.426,66800.0
2012-11-07 13:55:00,23.83,23.83,23.81,23.83,62800.0,20.426,20.426,20.4089,20.426,62800.0
2012-11-07 14:00:00,23.83,23.86,23.83,23.85,49200.0,20.426,20.4518,20.426,20.4432,49200.0
2012-11-07 14:05:00,23.86,23.87,23.85,23.86,51600.0,20.4518,20.4603,20.4432,20.4518,51600.0
2012-11-07 14:10:00,23.86,23.88,23.84,23.85,52000.0,20.4518,20.4689,20.4346,20.4432,52000.0
2012-11-07 14:15:00,23.85,23.86,23.84,23.86,52400.0,20.4432,20.4518,20.4346,20.4518,52400.0
2012-11-07 14:20:00,23.86,23.89,23.85,23.86,64400.0,20.4518,20.4775,20.4432,20.4518,64400.0
2012-11-07 14:25:00,23.86,23.87,23.84,23.84,84400.0,20.4518,20.4603,20.4346,20.4346,84400.0
2012-11-07 14:30:00,23.84,23.85,23.83,23.83,73200.0,20.4346,20.4432,20.426,20.426,73200.0
2012-11-07 14:35:00,23.83,23.83,23.8,23.82,64400.0,20.426,20.426,20.4003,20.4175,64400.0
2012-11-07 14:40:00,23.81,23.82,23.79,23.79,49200.0,20.4089,20.4175,20.3918,20.3918,49200.0
2012-11-07 14:45:00,23.8,23.8,23.78,23.78,58000.0,20.4003,20.4003,20.3832,20.3832,58000.0
2012-11-07 14:50:00,23.78,23.79,23.76,23.77,50800.0,20.3832,20.3918,20.366,20.3746,50800.0
2012-11-07 14:55:00,23.78,23.83,23.78,23.83,74000.0,20.3832,20.426,20.3832,20.426,74000.0
2012-11-07 15:00:00,23.83,23.84,23.8,23.8,93200.0,20.426,20.4346,20.4003,20.4003,93200.0
2012-11-07 15:05:00,23.8,23.81,23.79,23.8,103200.0,20.4003,20.4089,20.3918,20.4003,103200.0
2012-11-07 15:10:00,23.8,23.83,23.8,23.81,122000.0,20.4003,20.426,20.4003,20.4089,122000.0
2012-11-07 15:15:00,23.82,23.82,23.8,23.81,78000.0,20.4175,20.4175,20.4003,20.4089,78000.0
2012-11-07 15:20:00,23.81,23.81,23.79,23.81,149200.0,20.4089,20.4089,20.3918,20.4089,149200.0
2012-11-07 15:25:00,23.8,23.83,23.8,23.81,128000.0,20.4003,20.426,20.4003,20.4089,128000.0
2012-11-07 15:30:00,23.8,23.81,23.79,23.81,164000.0,20.4003,20.4089,20.3918,20.4089,164000.0
2012-11-07 15:35:00,23.81,23.81,23.75,23.75,146000.0,20.4089,20.4089,20.3575,20.3575,146000.0
2012-11-07 15:40:00,23.75,23.79,23.75,23.79,142800.0,20.3575,20.3918,20.3575,20.3918,142800.0
2012-11-07 15:45:00,23.79,23.79,23.73,23.75,243200.0,20.3918,20.3918,20.3403,20.3575,243200.0
2012-11-07 15:50:00,23.75,23.77,23.74,23.74,250000.0,20.3575,20.3746,20.3489,20.3489,250000.0
2012-11-07 15:55:00,23.74,23.74,23.66,23.66,498400.0,20.3489,20.3489,20.2803,20.2803,498400.0
2012-11-08 09:30:00,23.61,23.63,23.5,23.57,140800.0,20.2375,20.2546,20.1432,20.2032,140800.0
2012-11-08 09:35:00,23.56,23.59,23.5,23.54,173600.0,20.1946,20.2203,20.1432,20.1775,173600.0
2012-11-08 09:40:00,23.55,23.64,23.55,23.62,114000.0,20.186,20.2632,20.186,20.246,114000.0
2012-11-08 09:45:00,23.61,23.63,23.56,23.61,136000.0,20.2375,20.2546,20.1946,20.2375,136000.0
2012-11-08 09:50:00,23.61,23.62,23.58,23.61,169600.0,20.2375,20.246,20.2118,20.2375,169600.0
2012-11-08 09:55:00,23.61,23.64,23.6,23.64,76000.0,20.2375,20.2632,20.2289,20.2632,76000.0
2012-11-08 10:00:00,23.64,23.65,23.6,23.62,57200.0,20.2632,20.2718,20.2289,20.246,57200.0
2012-11-08 10:05:00,23.61,23.61,23.54,23.55,306800.0,20.2375,20.2375,20.1775,20.186,306800.0
2012-11-08 10:10:00,23.55,23.56,23.51,23.52,141200.0,20.186,20.1946,20.1518,20.1603,141200.0
2012-11-08 10:15:00,23.51,23.53,23.5,23.52,257600.0,20.1518,20.1689,20.1432,20.1603,257600.0
2012-11-08 10:20:00,23.52,23.55,23.52,23.53,64000.0,20.1603,20.186,20.1603,20.1689,64000.0
2012-11-08 10:25:00,23.54,23.55,23.52,23.54,33600.0,20.1775,20.186,20.1603,20.1775,33600.0
2012-11-08 10:30:00,23.53,23.57,23.51,23.56,90400.0,20.1689,20.2032,20.1518,20.1946,90400.0
2012-11-08 10:35:00,23.56,23.57,23.55,23.56,109200.0,20.1946,20.2032,20.186,20.1946,109200.0
2012-11-08 10:40:00,23.57,23.59,23.5,23.54,110400.0,20.2032,20.2203,20.1432,20.1775,110400.0
2012-11-08 10:45:00,23.54,23.56,23.5,23.5,81200.0,20.1775,20.1946,20.1432,20.1432,81200.0
2012-11-08 10:50:00,23.5,23.56,23.5,23.53,204400.0,20.1432,20.1946,20.1432,20.1689,204400.0
2012-11-08 10:55:00,23.54,23.54,23.49,23.5,190000.0,20.1775,20.1775,20.1346,20.1432,190000.0
2012-11-08 11:00:00,23.5,23.54,23.5,23.51,87200.0,20.1432,20.1775,20.1432,20.1518,87200.0
2012-11-08 11:05:00,23.51,23.53,23.5,23.5,96400.0,20.1518,20.1689,20.1432,20.1432,96400.0
2012-11-08 11:10:00,23.51,23.53,23.5,23.51,110000.0,20.1518,20.1689,20.1432,20.1518,110000.0
2012-11-08 11:15:00,23.51,23.53,23.5,23.5,151600.0,20.1518,20.1689,20.1432,20.1432,151600.0
2012-11-08 11:20:00,23.5,23.5,23.47,23.49,176400.0,20.1432,20.1432,20.1175,20.1346,176400.0
2012-11-08 11:25:00,23.49,23.5,23.47,23.5,58000.0,20.1346,20.1432,20.1175,20.1432,58000.0
2012-11-08 11:30:00,23.5,23.5,23.46,23.47,81600.0,20.1432,20.1432,20.1089,20.1175,81600.0
2012-11-08 11:35:00,23.46,23.47,23.43,23.43,85600.0,20.1089,20.1175,20.0832,20.0832,85600.0
2012-11-08 11:40:00,23.43,23.44,23.38,23.4,238000.0,20.0832,20.0918,20.0403,20.0575,238000.0
2012-11-08 11:45:00,23.4,23.41,23.39,23.4,56000.0,20.0575,20.066,20.0489,20.0575,56000.0
2012-11-08 11:50:00,23.4,23.4,23.36,23.36,70000.0,20.0575,20.0575,20.0232,20.0232,70000.0
2012-11-08 11:55:00,23.36,23.36,23.31,23.31,69600.0,20.0232,20.0232,19.9803,19.9803,69600.0
2012-11-08 12:00:00,23.32,23.32,23.28,23.3,110400.0,19.9889,19.9889,19.9546,19.9718,110400.0
2012-11-08 12:05:00,23.3,23.3,23.24,23.26,262400.0,19.9718,19.9718,19.9203,19.9375,262400.0
2012-11-08 12:10:00,23.25,23.27,23.24,23.27,67200.0,19.9289,19.946,19.9203,19.946,67200.0
2012-11-08 12:15:00,23.26,23.31,23.25,23.29,113600.0,19.9375,19.9803,19.9289,19.9632,113600.0
2012-11-08 12:20:00,23.29,23.32,23.29,23.32,55600.0,19.9632,19.9889,19.9632,19.9889,55600.0
2012-11-08 12:25:00,23.32,23.32,23.28,23.29,40800.0,19.9889,19.9889,19.9546,19.9632,40800.0
2012-11-08 12:30:00,23.29,23.32,23.28,23.31,71600.0,19.9632,19.9889,19.9546,19.9803,71600.0
2012-11-08 12:35:00,23.3,23.31,23.27,23.28,48000.0,19.9718,19.9803,19.946,19.9546,48000.0
2012-11-08 12:40:00,23.28,23.3,23.28,23.29,35200.0,19.9546,19.9718,19.9546,19.9632,35200.0
2012-11-08 12:45:00,23.29,23.29,23.23,23.23,77600.0,19.9632,19.9632,19.9118,19.9118,77600.0
2012-11-08 12:50:00,23.24,23.25,23.22,23.23,42000.0,19.9203,19.9289,19.9032,19.9118,42000.0
2012-11-08 12:55:00,23.23,23.24,23.22,23.22,50000.0,19.9118,19.9203,19.9032,19.9032,50000.0
2012-11-08 13:00:00,23.22,23.24,23.21,23.22,55600.0,19.9032,19.9203,19.8946,19.9032,55600.0
2012-11-08 13:05:00,23.22,23.23,23.19,23.2,80800.0,19.9032,19.9118,19.8775,19.886,80800.0
2012-11-08 13:10:00,23.2,23.2,23.14,23.17,194000.0,19.886,19.886,19.8346,19.8603,194000.0
2012-11-08 13:15:00,23.16,23.17,23.13,23.14,68800.0,19.8517,19.8603,19.826,19.8346,68800.0
2012-11-08 13:20:00,23.14,23.14,23.07,23.08,216000.0,19.8346,19.8346,19.7746,19.7832,216000.0
2012-11-08 13:25:00,23.08,23.08,23.0,23.04,255200.0,19.7832,19.7832,19.7146,19.7489,255200.0
2012-11-08 13:30:00,23.04,23.09,23.0,23.08,108000.0,19.7489,19.7917,19.7146,19.7832,108000.0
2012-11-08 13:35:00,23.08,23.13,23.08,23.12,117200.0,19.7832,19.826,19.7832,19.8175,117200.0
2012-11-08 13:40:00,23.13,23.14,23.13,23.13,100400.0,19.826,19.8346,19.826,19.826,100400.0
2012-11-08 13:45:00,23.13,23.14,23.11,23.12,111600.0,19.826,19.8346,19.8089,19.8175,111600.0
2012-11-08 13:50:00,23.11,23.17,23.11,23.17,120000.0,19.8089,19.8603,19.8089,19.8603,120000.0
2012-11-08 13:55:00,23.17,23.19,23.16,23.18,67600.0,19.8603,19.8775,19.8517,19.8689,67600.0
2012-11-08 14:00:00,23.19,23.2,23.18,23.18,73200.0,19.8775,19.886,19.8689,19.8689,73200.0
2012-11-08 14:05:00,23.18,23.18,23.14,23.15,74400.0,19.8689,19.8689,19.8346,19.8432,74400.0
2012-11-08 14:10:00,23.15,23.17,23.15,23.16,44400.0,19.8432,19.8603,19.8432,19.8517,44400.0
2012-11-08 14:15:00,23.17,23.2,23.16,23.16,70800.0,19.8603,19.886,19.8517,19.8517,70800.0
2012-11-08 14:20:00,23.17,23.17,23.13,23.15,38400.0,19.8603,19.8603,19.826,19.8432,38400.0
2012-11-08 14:25:00,23.14,23.14,23.11,23.14,36400.0,19.8346,19.8346,19.8089,19.8346,36400.0
2012-11-08 14:30:00,23.14,23.15,23.11,23.11,92400.0,19.8346,19.8432,19.8089,19.8089,92400.0
2012-11-08 14:35:00,23.11,23.12,23.07,23.07,100000.0,19.8089,19.8175,19.7746,19.7746,100000.0
2012-11-08 14:40:00,23.06,23.07,23.05,23.05,105600.0,19.766,19.7746,19.7575,19.7575,105600.0
2012-11-08 14:45:00,23.06,23.1,23.05,23.1,106000.0,19.766,19.8003,19.7575,19.8003,106000.0
2012-11-08 14:50:00,23.1,23.1,23.08,23.1,49200.0,19.8003,19.8003,19.7832,19.8003,49200.0
2012-11-08 14:55:00,23.1,23.11,23.09,23.1,90800.0,19.8003,19.8089,19.7917,19.8003,90800.0
2012-11-08 15:00:00,23.1,23.1,23.09,23.09,78000.0,19.8003,19.8003,19.7917,19.7917,78000.0
2012-11-08 15:05:00,23.1,23.1,23.08,23.08,66400.0,19.8003,19.8003,19.7832,19.7832,66400.0
2012-11-08 15:10:00,23.08,23.1,23.07,23.09,142400.0,19.7832,19.8003,19.7746,19.7917,142400.0
2012-11-08 15:15:00,23.08,23.11,23.08,23.1,128400.0,19.7832,19.8089,19.7832,19.8003,128400.0
2012-11-08 15:20:00,23.1,23.11,23.09,23.11,87200.0,19.8003,19.8089,19.7917,19.8089,87200.0
2012-11-08 15:25:00,23.11,23.11,23.09,23.11,101600.0,19.8089,19.8089,19.7917,19.8089,101600.0
2012-11-08 15:30:00,23.11,23.12,23.09,23.11,119200.0,19.8089,19.8175,19.7917,19.8089,119200.0
2012-11-08 15:35:00,23.12,23.12,23.07,23.08,184000.0,19.8175,19.8175,19.7746,19.7832,184000.0
2012-11-08 15:40:00,23.08,23.09,23.05,23.06,219600.0,19.7832,19.7917,19.7575,19.766,219600.0
2012-11-08 15:45:00,23.06,23.08,23.03,23.03,343200.0,19.766,19.7832,19.7403,19.7403,343200.0
2012-11-08 15:50:00,23.03,23.06,23.03,23.05,389200.0,19.7403,19.766,19.7403,19.7575,389200.0
2012-11-08 15:55:00,23.05,23.05,22.97,22.97,699600.0,19.7575,19.7575,19.6889,19.6889,699600.0
2012-11-09 09:30:00,22.92,23.17,22.92,23.13,146000.0,19.646,19.8603,19.646,19.826,146000.0
2012-11-09 09:35:00,23.14,23.18,23.11,23.17,148800.0,19.8346,19.8689,19.8089,19.8603,148800.0
2012-11-09 09:40:00,23.2,23.25,23.15,23.16,116000.0,19.886,19.9289,19.8432,19.8517,116000.0
2012-11-09 09:45:00,23.15,23.17,23.08,23.14,76400.0,19.8432,19.8603,19.7832,19.8346,76400.0
2012-11-09 09:50:00,23.15,23.15,23.03,23.04,152000.0,19.8432,19.8432,19.7403,19.7489,152000.0
2012-11-09 09:55:00,23.05,23.06,23.01,23.02,199200.0,19.7575,19.766,19.7232,19.7317,199200.0
2012-11-09 10:00:00,23.02,23.09,23.01,23.05,143200.0,19.7317,19.7917,19.7232,19.7575,143200.0
2012-11-09 10:05:00,23.05,23.11,23.03,23.09,116800.0,19.7575,19.8089,19.7403,19.7917,116800.0
2012-11-09 10:10:00,23.1,23.14,23.09,23.14,91200.0,19.8003,19.8346,19.7917,19.8346,91200.0
2012-11-09 10:15:00,23.13,23.13,22.99,23.01,119600.0,19.826,19.826,19.706,19.7232,119600.0
2012-11-09 10:20:00,23.01,23.07,23.0,23.06,137600.0,19.7232,19.7746,19.7146,19.766,137600.0
2012-11-09 10:25:00,23.06,23.06,23.01,23.03,108400.0,19.766,19.766,19.7232,19.7403,108400.0
2012-11-09 10:30:00,23.02,23.06,23.02,23.04,78800.0,19.7317,19.766,19.7317,19.7489,78800.0
2012-11-09 10:35:00,23.05,23.1,23.05,23.06,83200.0,19.7575,19.8003,19.7575,19.766,83200.0
2012-11-09 10:40:00,23.06,23.09,23.04,23.09,250400.0,19.766,19.7917,19.7489,19.7917,250400.0
2012-11-09 10:45:00,23.09,23.09,23.06,23.06,75200.0,19.7917,19.7917,19.766,19.766,75200.0
2012-11-09 10:50:00,23.06,23.06,23.04,23.06,67600.0,19.766,19.766,19.7489,19.766,67600.0
2012-11-09 10:55:00,23.06,23.08,23.04,23.05,159600.0,19.766,19.7832,19.7489,19.7575,159600.0
2012-11-09 11:00:00,23.05,23.09,23.05,23.09,56400.0,19.7575,19.7917,19.7575,19.7917,56400.0
2012-11-09 11:05:00,23.08,23.1,23.08,23.09,76000.0,19.7832,19.8003,19.7832,19.7917,76000.0
2012-11-09 11:10:00,23.09,23.11,23.07,23.08,81200.0,19.7917,19.8089,19.7746,19.7832,81200.0
2012-11-09 11:15:00,23.07,23.1,23.07,23.08,64800.0,19.7746,19.8003,19.7746,19.7832,64800.0
2012-11-09 11:20:00,23.09,23.09,23.0,23.0,106000.0,19.7917,19.7917,19.7146,19.7146,106000.0
2012-11-09 11:25:00,23.0,23.01,22.99,23.0,64400.0,19.7146,19.7232,19.706,19.7146,64400.0
2012-11-09 11:30:00,23.0,23.04,23.0,23.03,95200.0,19.7146,19.7489,19.7146,19.7403,95200.0
2012-11-09 11:35:00,23.03,23.06,23.0,23.05,86000.0,19.7403,19.766,19.7146,19.7575,86000.0
2012-11-09 11:40:00,23.05,23.07,23.05,23.07,70000.0,19.7575,19.7746,19.7575,19.7746,70000.0
2012-11-09 11:45:00,23.07,23.1,23.07,23.09,76000.0,19.7746,19.8003,19.7746,19.7917,76000.0
2012-11-09 11:50:00,23.09,23.11,23.06,23.07,134800.0,19.7917,19.8089,19.766,19.7746,134800.0
2012-11-09 11:55:00,23.07,23.11,23.06,23.11,90800.0,19.7746,19.8089,19.766,19.8089,90800.0
2012-11-09 12:00:00,23.11,23.14,23.11,23.14,54000.0,19.8089,19.8346,19.8089,19.8346,54000.0
2012-11-09 12:05:00,23.15,23.15,23.13,23.14,44800.0,19.8432,19.8432,19.826,19.8346,44800.0
2012-11-09 12:10:00,23.14,23.17,23.13,23.17,45600.0,19.8346,19.8603,19.826,19.8603,45600.0
2012-11-09 12:15:00,23.17,23.19,23.17,23.18,50400.0,19.8603,19.8775,19.8603,19.8689,50400.0
2012-11-09 12:20:00,23.18,23.19,23.18,23.19,80000.0,19.8689,19.8775,19.8689,19.8775,80000.0
2012-11-09 12:25:00,23.19,23.2,23.17,23.17,77600.0,19.8775,19.886,19.8603,19.8603,77600.0
2012-11-09 12:30:00,23.18,23.18,23.17,23.18,64800.0,19.8689,19.8689,19.8603,19.8689,64800.0
2012-11-09 12:35:00,23.18,23.19,23.17,23.18,52800.0,19.8689,19.8775,19.8603,19.8689,52800.0
2012-11-09 12:40:00,23.18,23.19,23.17,23.17,69600.0,19.8689,19.8775,19.8603,19.8603,69600.0
2012-11-09 12:45:00,23.17,23.18,23.17,23.18,48400.0,19.8603,19.8689,19.8603,19.8689,48400.0
2012-11-09 12:50:00,23.19,23.2,23.18,23.18,22000.0,19.8775,19.886,19.8689,19.8689,22000.0
2012-11-09 12:55:00,23.18,23.2,23.17,23.19,96400.0,19.8689,19.886,19.8603,19.8775,96400.0
2012-11-09 13:00:00,23.19,23.22,23.18,23.2,85600.0,19.8775,19.9032,19.8689,19.886,85600.0
2012-11-09 13:05:00,23.21,23.22,23.2,23.21,77600.0,19.8946,19.9032,19.886,19.8946,77600.0
2012-11-09 13:10:00,23.21,23.21,23.11,23.12,154800.0,19.8946,19.8946,19.8089,19.8175,154800.0
2012-11-09 13:15:00,23.12,23.16,23.11,23.16,45200.0,19.8175,19.8517,19.8089,19.8517,45200.0
2012-11-09 13:20:00,23.16,23.16,23.12,23.13,47200.0,19.8517,19.8517,19.8175,19.826,47200.0
2012-11-09 13:25:00,23.12,23.14,23.04,23.05,74400.0,19.8175,19.8346,19.7489,19.7575,74400.0
2012-11-09 13:30:00,23.05,23.07,23.02,23.02,83600.0,19.7575,19.7746,19.7317,19.7317,83600.0
2012-11-09 13:35:00,23.03,23.05,23.02,23.04,68000.0,19.7403,19.7575,19.7317,19.7489,68000.0
2012-11-09 13:40:00,23.04,23.05,23.0,23.03,50000.0,19.7489,19.7575,19.7146,19.7403,50000.0
2012-11-09 13:45:00,23.04,23.06,23.04,23.04,46000.0,19.7489,19.766,19.7489,19.7489,46000.0
2012-11-09 13:50:00,23.04,23.07,23.03,23.05,45200.0,19.7489,19.7746,19.7403,19.7575,45200.0
2012-11-09 13:55:00,23.06,23.11,23.06,23.1,59600.0,19.766,19.8089,19.766,19.8003,59600.0
2012-11-09 14:00:00,23.1,23.1,23.07,23.08,220800.0,19.8003,19.8003,19.7746,19.7832,220800.0
2012-11-09 14:05:00,23.09,23.1,23.08,23.08,55600.0,19.7917,19.8003,19.7832,19.7832,55600.0
2012-11-09 14:10:00,23.08,23.11,23.08,23.1,41600.0,19.7832,19.8089,19.7832,19.8003,41600.0
2012-11-09 14:15:00,23.11,23.13,23.09,23.11,64400.0,19.8089,19.826,19.7917,19.8089,64400.0
2012-11-09 14:20:00,23.11,23.13,23.11,23.12,43200.0,19.8089,19.826,19.8089,19.8175,43200.0
2012-11-09 14:25:00,23.11,23.14,23.11,23.14,47200.0,19.8089,19.8346,19.8089,19.8346,47200.0
2012-11-09 14:30:00,23.14,23.18,23.13,23.18,70800.0,19.8346,19.8689,19.826,19.8689,70800.0
2012-11-09 14:35:00,23.17,23.2,23.16,23.16,58800.0,19.8603,19.886,19.8517,19.8517,58800.0
2012-11-09 14:40:00,23.16,23.18,23.16,23.17,51600.0,19.8517,19.8689,19.8517,19.8603,51600.0
2012-11-09 14:45:00,23.17,23.17,23.12,23.13,44400.0,19.8603,19.8603,19.8175,19.826,44400.0
2012-11-09 14:50:00,23.14,23.16,23.11,23.13,45200.0,19.8346,19.8517,19.8089,19.826,45200.0
2012-11-09 14:55:00,23.12,23.14,23.11,23.13,61200.0,19.8175,19.8346,19.8089,19.826,61200.0
2012-11-09 15:00:00,23.13,23.13,23.11,23.12,72400.0,19.826,19.826,19.8089,19.8175,72400.0
2012-11-09 15:05:00,23.11,23.11,23.07,23.08,48000.0,19.8089,19.8089,19.7746,19.7832,48000.0
2012-11-09 15:10:00,23.08,23.11,23.06,23.09,67200.0,19.7832,19.8089,19.766,19.7917,67200.0
2012-11-09 15:15:00,23.09,23.09,23.06,23.06,58400.0,19.7917,19.7917,19.766,19.766,58400.0
2012-11-09 15:20:00,23.07,23.1,23.07,23.09,50000.0,19.7746,19.8003,19.7746,19.7917,50000.0
2012-11-09 15:25:00,23.09,23.1,23.07,23.1,60400.0,19.7917,19.8003,19.7746,19.8003,60400.0
2012-11-09 15:30:00,23.1,23.1,23.08,23.08,79200.0,19.8003,19.8003,19.7832,19.7832,79200.0
2012-11-09 15:35:00,23.08,23.08,23.06,23.08,110800.0,19.7832,19.7832,19.766,19.7832,110800.0
2012-11-09 15:40:00,23.08,23.13,23.08,23.13,138000.0,19.7832,19.826,19.7832,19.826,138000.0
2012-11-09 15:45:00,23.13,23.15,23.11,23.13,170000.0,19.826,19.8432,19.8089,19.826,170000.0
2012-11-09 15:50:00,23.13,23.13,23.09,23.1,235600.0,19.826,19.826,19.7917,19.8003,235600.0
2012-11-09 15:55:00,23.1,23.11,23.07,23.08,345600.0,19.8003,19.8089,19.7746,19.7832,345600.0
2012-11-12 09:30:00,23.13,23.16,23.08,23.15,169600.0,19.826,19.8517,19.7832,19.8432,169600.0
2012-11-12 09:35:00,23.15,23.17,23.1,23.16,165200.0,19.8432,19.8603,19.8003,19.8517,165200.0
2012-11-12 09:40:00,23.17,23.23,23.13,23.13,197600.0,19.8603,19.9118,19.826,19.826,197600.0
2012-11-12 09:45:00,23.16,23.22,23.16,23.19,48000.0,19.8517,19.9032,19.8517,19.8775,48000.0
2012-11-12 09:50:00,23.19,23.21,23.13,23.13,110400.0,19.8775,19.8946,19.826,19.826,110400.0
2012-11-12 09:55:00,23.14,23.16,23.13,23.16,83200.0,19.8346,19.8517,19.826,19.8517,83200.0
2012-11-12 10:00:00,23.16,23.17,23.14,23.16,46400.0,19.8517,19.8603,19.8346,19.8517,46400.0
2012-11-12 10:05:00,23.16,23.16,23.12,23.13,35600.0,19.8517,19.8517,19.8175,19.826,35600.0
2012-11-12 10:10:00,23.12,23.13,23.07,23.07,90000.0,19.8175,19.826,19.7746,19.7746,90000.0
2012-11-12 10:15:00,23.07,23.08,23.06,23.06,31600.0,19.7746,19.7832,19.766,19.766,31600.0
2012-11-12 10:20:00,23.07,23.08,23.06,23.06,30400.0,19.7746,19.7832,19.766,19.766,30400.0
2012-11-12 10:25:00,23.06,23.1,23.05,23.07,143200.0,19.766,19.8003,19.7575,19.7746,143200.0
2012-11-12 10:30:00,23.07,23.11,23.07,23.11,63200.0,19.7746,19.8089,19.7746,19.8089,63200.0
2012-11-12 10:35:00,23.11,23.13,23.11,23.11,30000.0,19.8089,19.826,19.8089,19.8089,30000.0
2012-11-12 10:40:00,23.11,23.11,23.06,23.07,61600.0,19.8089,19.8089,19.766,19.7746,61600.0
2012-11-12 10:45:00,23.07,23.07,23.02,23.04,89200.0,19.7746,19.7746,19.7317,19.7489,89200.0
2012-11-12 10:50:00,23.04,23.04,23.0,23.0,37200.0,19.7489,19.7489,19.7146,19.7146,37200.0
2012-11-12 10:55:00,23.0,23.02,23.0,23.02,69200.0,19.7146,19.7317,19.7146,19.7317,69200.0
2012-11-12 11:00:00,23.02,23.02,23.0,23.0,73200.0,19.7317,19.7317,19.7146,19.7146,73200.0
2012-11-12 11:05:00,23.0,23.03,23.0,23.03,53600.0,19.7146,19.7403,19.7146,19.7403,53600.0
2012-11-12 11:10:00,23.03,23.03,23.02,23.03,44400.0,19.7403,19.7403,19.7317,19.7403,44400.0
2012-11-12 11:15:00,23.03,23.03,23.0,23.0,35200.0,19.7403,19.7403,19.7146,19.7146,35200.0
2012-11-12 11:20:00,23.0,23.04,23.0,23.04,98400.0,19.7146,19.7489,19.7146,19.7489,98400.0
2012-11-12 11:25:00,23.04,23.06,23.03,23.06,22000.0,19.7489,19.766,19.7403,19.766,22000.0
2012-11-12 11:30:00,23.05,23.08,23.05,23.08,29600.0,19.7575,19.7832,19.7575,19.7832,29600.0
2012-11-12 11:35:00,23.08,23.11,23.07,23.1,44000.0,19.7832,19.8089,19.7746,19.8003,44000.0
2012-11-12 11:40:00,23.1,23.1,23.07,23.08,15600.0,19.8003,19.8003,19.7746,19.7832,15600.0
2012-11-12 11:45:00,23.09,23.1,23.08,23.1,10000.0,19.7917,19.8003,19.7832,19.8003,10000.0
2012-11-12 11:50:00,23.1,23.11,23.1,23.11,20800.0,19.8003,19.8089,19.8003,19.8089,20800.0
2012-11-12 11:55:00,23.11,23.12,23.11,23.11,17600.0,19.8089,19.8175,19.8089,19.8089,17600.0
2012-11-12 12:00:00,23.11,23.11,23.1,23.1,10800.0,19.8089,19.8089,19.8003,19.8003,10800.0
2012-11-12 12:05:00,23.1,23.11,23.1,23.11,30000.0,19.8003,19.8089,19.8003,19.8089,30000.0
2012-11-12 12:10:00,23.11,23.13,23.11,23.13,75200.0,19.8089,19.826,19.8089,19.826,75200.0
2012-11-12 12:15:00,23.12,23.14,23.11,23.14,35600.0,19.8175,19.8346,19.8089,19.8346,35600.0
2012-11-12 12:20:00,23.14,23.16,23.14,23.16,11200.0,19.8346,19.8517,19.8346,19.8517,11200.0
2012-11-12 12:25:00,23.16,23.17,23.16,23.17,25600.0,19.8517,19.8603,19.8517,19.8603,25600.0
2012-11-12 12:30:00,23.17,23.18,23.17,23.18,50000.0,19.8603,19.8689,19.8603,19.8689,50000.0
2012-11-12 12:35:00,23.18,23.21,23.18,23.2,74800.0,19.8689,19.8946,19.8689,19.886,74800.0
2012-11-12 12:40:00,23.2,23.22,23.2,23.21,25600.0,19.886,19.9032,19.886,19.8946,25600.0
2012-11-12 12:45:00,23.21,23.22,23.2,23.2,51600.0,19.8946,19.9032,19.886,19.886,51600.0
2012-11-12 12:50:00,23.21,23.22,23.21,23.21,21200.0,19.8946,19.9032,19.8946,19.8946,21200.0
2012-11-12 12:55:00,23.21,23.21,23.18,23.19,52800.0,19.8946,19.8946,19.8689,19.8775,52800.0
2012-11-12 13:00:00,23.19,23.21,23.18,23.21,55600.0,19.8775,19.8946,19.8689,19.8946,55600.0
2012-11-12 13:05:00,23.21,23.25,23.21,23.25,66000.0,19.8946,19.9289,19.8946,19.9289,66000.0
2012-11-12 13:10:00,23.25,23.29,23.24,23.28,98800.0,19.9289,19.9632,19.9203,19.9546,98800.0
2012-11-12 13:15:00,23.28,23.3,23.28,23.29,56000.0,19.9546,19.9718,19.9546,19.9632,56000.0
2012-11-12 13:20:00,23.29,23.3,23.28,23.28,19600.0,19.9632,19.9718,19.9546,19.9546,19600.0
2012-11-12 13:25:00,23.28,23.28,23.26,23.26,29600.0,19.9546,19.9546,19.9375,19.9375,29600.0
2012-11-12 13:30:00,23.26,23.27,23.23,23.24,28000.0,19.9375,19.946,19.9118,19.9203,28000.0
2012-11-12 13:35:00,23.23,23.23,23.21,23.22,52800.0,19.9118,19.9118,19.8946,19.9032,52800.0
2012-11-12 13:40:00,23.22,23.22,23.18,23.18,84400.0,19.9032,19.9032,19.8689,19.8689,84400.0
2012-11-12 13:45:00,23.19,23.19,23.18,23.18,32000.0,19.8775,19.8775,19.8689,19.8689,32000.0
2012-11-12 13:50:00,23.18,23.18,23.17,23.18,27600.0,19.8689,19.8689,19.8603,19.8689,27600.0
2012-11-12 13:55:00,23.18,23.21,23.17,23.2,61200.0,19.8689,19.8946,19.8603,19.886,61200.0
2012-11-12 14:00:00,23.2,23.2,23.16,23.17,20400.0,19.886,19.886,19.8517,19.8603,20400.0
2012-11-12 14:05:00,23.16,23.16,23.15,23.16,40400.0,19.8517,19.8517,19.8432,19.8517,40400.0
2012-11-12 14:10:00,23.16,23.16,23.15,23.16,23200.0,19.8517,19.8517,19.8432,19.8517,23200.0
2012-11-12 14:15:00,23.16,23.18,23.16,23.17,32000.0,19.8517,19.8689,19.8517,19.8603,32000.0
2012-11-12 14:20:00,23.18,23.2,23.18,23.2,15200.0,19.8689,19.886,19.8689,19.886,15200.0
2012-11-12 14:25:00,23.2,23.2,23.17,23.18,59200.0,19.886,19.886,19.8603,19.8689,59200.0
2012-11-12 14:30:00,23.17,23.18,23.16,23.16,64400.0,19.8603,19.8689,19.8517,19.8517,64400.0
2012-11-12 14:35:00,23.16,23.17,23.14,23.15,57200.0,19.8517,19.8603,19.8346,19.8432,57200.0
2012-11-12 14:40:00,23.15,23.16,23.15,23.15,51600.0,19.8432,19.8517,19.8432,19.8432,51600.0
2012-11-12 14:45:00,23.14,23.14,23.12,23.13,68400.0,19.8346,19.8346,19.8175,19.826,68400.0
2012-11-12 14:50:00,23.13,23.14,23.13,23.14,64400.0,19.826,19.8346,19.826,19.8346,64400.0
2012-11-12 14:55:00,23.13,23.16,23.13,23.13,121600.0,19.826,19.8517,19.826,19.826,121600.0
2012-11-12 15:00:00,23.14,23.16,23.14,23.15,55200.0,19.8346,19.8517,19.8346,19.8432,55200.0
2012-11-12 15:05:00,23.15,23.15,23.08,23.08,403200.0,19.8432,19.8432,19.7832,19.7832,403200.0
2012-11-12 15:10:00,23.08,23.09,23.06,23.06,108000.0,19.7832,19.7917,19.766,19.766,108000.0
2012-11-12 15:15:00,23.06,23.07,23.06,23.07,90800.0,19.766,19.7746,19.766,19.7746,90800.0
2012-11-12 15:20:00,23.07,23.11,23.07,23.1,104000.0,19.7746,19.8089,19.7746,19.8003,104000.0
2012-11-12 15:25:00,23.1,23.13,23.1,23.11,158400.0,19.8003,19.826,19.8003,19.8089,158400.0
2012-11-12 15:30:00,23.11,23.13,23.11,23.13,92800.0,19.8089,19.826,19.8089,19.826,92800.0
2012-11-12 15:35:00,23.13,23.14,23.12,23.13,99600.0,19.826,19.8346,19.8175,19.826,99600.0
2012-11-12 15:40:00,23.13,23.14,23.11,23.12,85200.0,19.826,19.8346,19.8089,19.8175,85200.0
2012-11-12 15:45:00,23.12,23.14,23.11,23.11,174800.0,19.8175,19.8346,19.8089,19.8089,174800.0
2012-11-12 15:50:00,23.11,23.12,23.1,23.11,182800.0,19.8089,19.8175,19.8003,19.8089,182800.0
2012-11-12 15:55:00,23.1,23.12,23.05,23.07,463600.0,19.8003,19.8175,19.7575,19.7746,463600.0
2012-11-13 09:30:00,22.92,23.0,22.76,22.84,270400.0,19.646,19.7146,19.5089,19.5775,270400.0
2012-11-13 09:35:00,22.86,22.93,22.84,22.92,159200.0,19.5946,19.6546,19.5775,19.646,159200.0
2012-11-13 09:40:00,22.91,22.99,22.91,22.95,127200.0,19.6375,19.706,19.6375,19.6717,127200.0
2012-11-13 09:45:00,22.95,23.0,22.93,23.0,113600.0,19.6717,19.7146,19.6546,19.7146,113600.0
2012-11-13 09:50:00,22.99,23.03,22.98,23.0,176000.0,19.706,19.7403,19.6975,19.7146,176000.0
2012-11-13 09:55:00,23.0,23.03,22.96,23.02,163200.0,19.7146,19.7403,19.6803,19.7317,163200.0
2012-11-13 10:00:00,23.01,23.04,22.99,23.0,43600.0,19.7232,19.7489,19.706,19.7146,43600.0
2012-11-13 10:05:00,23.0,23.02,22.97,23.01,50000.0,19.7146,19.7317,19.6889,19.7232,50000.0
2012-11-13 10:10:00,23.03,23.09,23.03,23.03,91200.0,19.7403,19.7917,19.7403,19.7403,91200.0
2012-11-13 10:15:00,23.04,23.08,22.99,23.0,62400.0,19.7489,19.7832,19.706,19.7146,62400.0
2012-11-13 10:20:00,23.0,23.05,22.99,23.02,72400.0,19.7146,19.7575,19.706,19.7317,72400.0
2012-11-13 10:25:00,23.0,23.03,23.0,23.01,60000.0,19.7146,19.7403,19.7146,19.7232,60000.0
2012-11-13 10:30:00,23.02,23.02,22.99,23.01,76000.0,19.7317,19.7317,19.706,19.7232,76000.0
2012-11-13 10:35:00,23.01,23.03,22.99,23.02,143600.0,19.7232,19.7403,19.706,19.7317,143600.0
2012-11-13 10:40:00,23.02,23.03,22.99,23.0,101600.0,19.7317,19.7403,19.706,19.7146,101600.0
2012-11-13 10:45:00,22.99,23.03,22.99,23.0,212400.0,19.706,19.7403,19.706,19.7146,212400.0
2012-11-13 10:50:00,23.0,23.06,22.99,23.03,192400.0,19.7146,19.766,19.706,19.7403,192400.0
2012-11-13 10:55:00,23.04,23.08,23.03,23.07,75600.0,19.7489,19.7832,19.7403,19.7746,75600.0
2012-11-13 11:00:00,23.08,23.12,23.07,23.07,74000.0,19.7832,19.8175,19.7746,19.7746,74000.0
2012-11-13 11:05:00,23.07,23.1,23.06,23.07,214000.0,19.7746,19.8003,19.766,19.7746,214000.0
2012-11-13 11:10:00,23.07,23.09,23.06,23.07,36400.0,19.7746,19.7917,19.766,19.7746,36400.0
2012-11-13 11:15:00,23.08,23.08,23.04,23.06,45600.0,19.7832,19.7832,19.7489,19.766,45600.0
2012-11-13 11:20:00,23.07,23.09,23.06,23.08,100800.0,19.7746,19.7917,19.766,19.7832,100800.0
2012-11-13 11:25:00,23.07,23.08,23.06,23.06,64000.0,19.7746,19.7832,19.766,19.766,64000.0
2012-11-13 11:30:00,23.06,23.07,23.05,23.05,68400.0,19.766,19.7746,19.7575,19.7575,68400.0
2012-11-13 11:35:00,23.05,23.06,23.04,23.06,63200.0,19.7575,19.766,19.7489,19.766,63200.0
2012-11-13 11:40:00,23.06,23.09,23.06,23.09,82400.0,19.766,19.7917,19.766,19.7917,82400.0
2012-11-13 11:45:00,23.09,23.09,23.07,23.08,74400.0,19.7917,19.7917,19.7746,19.7832,74400.0
2012-11-13 11:50:00,23.09,23.09,23.06,23.08,36000.0,19.7917,19.7917,19.766,19.7832,36000.0
2012-11-13 11:55:00,23.08,23.11,23.08,23.09,41600.0,19.7832,19.8089,19.7832,19.7917,41600.0
2012-11-13 12:00:00,23.09,23.09,23.07,23.08,40000.0,19.7917,19.7917,19.7746,19.7832,40000.0
2012-11-13 12:05:00,23.08,23.08,23.03,23.03,46000.0,19.7832,19.7832,19.7403,19.7403,46000.0
2012-11-13 12:10:00,23.03,23.06,23.02,23.06,27600.0,19.7403,19.766,19.7317,19.766,27600.0
2012-11-13 12:15:00,23.06,23.07,23.05,23.06,35200.0,19.766,19.7746,19.7575,19.766,35200.0
2012-11-13 12:20:00,23.06,23.07,23.03,23.03,120000.0,19.766,19.7746,19.7403,19.7403,120000.0
2012-11-13 12:25:00,23.03,23.03,23.0,23.02,60400.0,19.7403,19.7403,19.7146,19.7317,60400.0
2012-11-13 12:30:00,23.02,23.02,23.0,23.02,22400.0,19.7317,19.7317,19.7146,19.7317,22400.0
2012-11-13 12:35:00,23.01,23.01,22.99,23.0,17600.0,19.7232,19.7232,19.706,19.7146,17600.0
2012-11-13 12:40:00,23.01,23.03,23.0,23.0,36800.0,19.7232,19.7403,19.7146,19.7146,36800.0
2012-11-13 12:45:00,23.0,23.03,23.0,23.03,21200.0,19.7146,19.7403,19.7146,19.7403,21200.0
2012-11-13 12:50:00,23.03,23.05,23.03,23.04,44800.0,19.7403,19.7575,19.7403,19.7489,44800.0
2012-11-13 12:55:00,23.05,23.06,23.04,23.05,26800.0,19.7575,19.766,19.7489,19.7575,26800.0
2012-11-13 13:00:00,23.05,23.06,23.04,23.04,18000.0,19.7575,19.766,19.7489,19.7489,18000.0
2012-11-13 13:05:00,23.04,23.08,23.04,23.08,10800.0,19.7489,19.7832,19.7489,19.7832,10800.0
2012-11-13 13:10:00,23.08,23.13,23.08,23.13,25200.0,19.7832,19.826,19.7832,19.826,25200.0
2012-11-13 13:15:00,23.13,23.16,23.13,23.15,36800.0,19.826,19.8517,19.826,19.8432,36800.0
2012-11-13 13:20:00,23.16,23.16,23.13,23.13,24800.0,19.8517,19.8517,19.826,19.826,24800.0
2012-11-13 13:25:00,23.14,23.14,23.11,23.14,41600.0,19.8346,19.8346,19.8089,19.8346,41600.0
2012-11-13 13:30:00,23.14,23.15,23.12,23.14,32000.0,19.8346,19.8432,19.8175,19.8346,32000.0
2012-11-13 13:35:00,23.13,23.13,23.1,23.1,15600.0,19.826,19.826,19.8003,19.8003,15600.0
2012-11-13 13:40:00,23.1,23.14,23.09,23.14,30400.0,19.8003,19.8346,19.7917,19.8346,30400.0
2012-11-13 13:45:00,23.13,23.15,23.13,23.14,38800.0,19.826,19.8432,19.826,19.8346,38800.0
2012-11-13 13:50:00,23.14,23.17,23.13,23.13,52400.0,19.8346,19.8603,19.826,19.826,52400.0
2012-11-13 13:55:00,23.14,23.14,23.12,23.13,47200.0,19.8346,19.8346,19.8175,19.826,47200.0
2012-11-13 14:00:00,23.13,23.15,23.11,23.11,48800.0,19.826,19.8432,19.8089,19.8089,48800.0
2012-11-13 14:05:00,23.11,23.11,23.08,23.09,52400.0,19.8089,19.8089,19.7832,19.7917,52400.0
2012-11-13 14:10:00,23.09,23.1,23.08,23.09,48800.0,19.7917,19.8003,19.7832,19.7917,48800.0
2012-11-13 14:15:00,23.09,23.1,23.08,23.09,26000.0,19.7917,19.8003,19.7832,19.7917,26000.0
2012-11-13 14:20:00,23.09,23.09,23.08,23.08,35600.0,19.7917,19.7917,19.7832,19.7832,35600.0
2012-11-13 14:25:00,23.08,23.09,23.08,23.08,27200.0,19.7832,19.7917,19.7832,19.7832,27200.0
2012-11-13 14:30:00,23.09,23.09,23.06,23.07,37600.0,19.7917,19.7917,19.766,19.7746,37600.0
2012-11-13 14:35:00,23.07,23.08,23.04,23.04,50400.0,19.7746,19.7832,19.7489,19.7489,50400.0
2012-11-13 14:40:00,23.04,23.05,23.04,23.04,25200.0,19.7489,19.7575,19.7489,19.7489,25200.0
2012-11-13 14:45:00,23.03,23.07,23.03,23.06,48000.0,19.7403,19.7746,19.7403,19.766,48000.0
2012-11-13 14:50:00,23.06,23.07,23.04,23.04,42400.0,19.766,19.7746,19.7489,19.7489,42400.0
2012-11-13 14:55:00,23.04,23.06,23.03,23.03,52400.0,19.7489,19.766,19.7403,19.7403,52400.0
2012-11-13 15:00:00,23.03,23.04,23.03,23.03,66800.0,19.7403,19.7489,19.7403,19.7403,66800.0
2012-11-13 15:05:00,23.03,23.04,23.01,23.01,64000.0,19.7403,19.7489,19.7232,19.7232,64000.0
2012-11-13 15:10:00,23.01,23.03,23.01,23.02,94400.0,19.7232,19.7403,19.7232,19.7317,94400.0
2012-11-13 15:15:00,23.02,23.02,23.0,23.01,86800.0,19.7317,19.7317,19.7146,19.7232,86800.0
2012-11-13 15:20:00,23.02,23.03,22.96,22.97,158000.0,19.7317,19.7403,19.6803,19.6889,158000.0
2012-11-13 15:25:00,22.97,22.98,22.95,22.95,122800.0,19.6889,19.6975,19.6717,19.6717,122800.0
2012-11-13 15:30:00,22.95,22.98,22.95,22.97,170800.0,19.6717,19.6975,19.6717,19.6889,170800.0
2012-11-13 15:35:00,22.97,22.97,22.93,22.95,215200.0,19.6889,19.6889,19.6546,19.6717,215200.0
2012-11-13 15:40:00,22.94,22.96,22.91,22.93,230800.0,19.6632,19.6803,19.6375,19.6546,230800.0
2012-11-13 15:45:00,22.93,22.94,22.91,22.93,217200.0,19.6546,19.6632,19.6375,19.6546,217200.0
2012-11-13 15:50:00,22.93,22.93,22.87,22.88,383600.0,19.6546,19.6546,19.6032,19.6117,383600.0
2012-11-13 15:55:00,22.88,22.89,22.85,22.87,512000.0,19.6117,19.6203,19.586,19.6032,512000.0
2012-11-14 09:30:00,22.99,22.99,22.85,22.85,159600.0,19.706,19.706,19.586,19.586,159600.0
2012-11-14 09:35:00,22.86,22.89,22.78,22.79,340000.0,19.5946,19.6203,19.526,19.5346,340000.0
2012-11-14 09:40:00,22.8,22.85,22.79,22.85,125200.0,19.5432,19.586,19.5346,19.586,125200.0
2012-11-14 09:45:00,22.85,22.91,22.85,22.88,90800.0,19.586,19.6375,19.586,19.6117,90800.0
2012-11-14 09:50:00,22.87,22.89,22.83,22.84,83600.0,19.6032,19.6203,19.5689,19.5775,83600.0
2012-11-14 09:55:00,22.85,22.85,22.79,22.83,74400.0,19.586,19.586,19.5346,19.5689,74400.0
2012-11-14 10:00:00,22.82,22.84,22.8,22.8,65600.0,19.5603,19.5775,19.5432,19.5432,65600.0
2012-11-14 10:05:00,22.81,22.83,22.79,22.81,77200.0,19.5517,19.5689,19.5346,19.5517,77200.0
2012-11-14 10:10:00,22.81,22.83,22.79,22.8,149200.0,19.5517,19.5689,19.5346,19.5432,149200.0
2012-11-14 10:15:00,22.81,22.82,22.78,22.8,104000.0,19.5517,19.5603,19.526,19.5432,104000.0
2012-11-14 10:20:00,22.8,22.81,22.75,22.78,79600.0,19.5432,19.5517,19.5003,19.526,79600.0
2012-11-14 10:25:00,22.79,22.79,22.72,22.72,89600.0,19.5346,19.5346,19.4746,19.4746,89600.0
2012-11-14 10:30:00,22.72,22.72,22.65,22.66,168400.0,19.4746,19.4746,19.4146,19.4232,168400.0
2012-11-14 10:35:00,22.66,22.66,22.6,22.62,167600.0,19.4232,19.4232,19.3717,19.3889,167600.0
2012-11-14 10:40:00,22.62,22.62,22.53,22.53,217600.0,19.3889,19.3889,19.3117,19.3117,217600.0
2012-11-14 10:45:00,22.54,22.54,22.42,22.47,914800.0,19.3203,19.3203,19.2175,19.2603,914800.0
2012-11-14 10:50:00,22.47,22.48,22.41,22.43,264400.0,19.2603,19.2689,19.2089,19.226,264400.0
2012-11-14 10:55:00,22.43,22.52,22.43,22.52,270800.0,19.226,19.3032,19.226,19.3032,270800.0
2012-11-14 11:00:00,22.52,22.53,22.47,22.49,195600.0,19.3032,19.3117,19.2603,19.2775,195600.0
2012-11-14 11:05:00,22.5,22.54,22.49,22.54,83600.0,19.286,19.3203,19.2775,19.3203,83600.0
2012-11-14 11:10:00,22.54,22.58,22.52,22.58,145200.0,19.3203,19.3546,19.3032,19.3546,145200.0
2012-11-14 11:15:00,22.58,22.61,22.58,22.59,242800.0,19.3546,19.3803,19.3546,19.3632,242800.0
2012-11-14 11:20:00,22.6,22.61,22.57,22.6,83200.0,19.3717,19.3803,19.346,19.3717,83200.0
2012-11-14 11:25:00,22.6,22.61,22.59,22.6,141200.0,19.3717,19.3803,19.3632,19.3717,141200.0
2012-11-14 11:30:00,22.6,22.61,22.58,22.58,112400.0,19.3717,19.3803,19.3546,19.3546,112400.0
2012-11-14 11:35:00,22.58,22.58,22.56,22.57,49600.0,19.3546,19.3546,19.3375,19.346,49600.0
2012-11-14 11:40:00,22.57,22.61,22.57,22.6,103200.0,19.346,19.3803,19.346,19.3717,103200.0
2012-11-14 11:45:00,22.6,22.61,22.6,22.6,74800.0,19.3717,19.3803,19.3717,19.3717,74800.0
2012-11-14 11:50:00,22.6,22.61,22.6,22.6,106800.0,19.3717,19.3803,19.3717,19.3717,106800.0
2012-11-14 11:55:00,22.6,22.61,22.59,22.6,79200.0,19.3717,19.3803,19.3632,19.3717,79200.0
2012-11-14 12:00:00,22.6,22.61,22.59,22.6,80000.0,19.3717,19.3803,19.3632,19.3717,80000.0
2012-11-14 12:05:00,22.6,22.6,22.58,22.59,74000.0,19.3717,19.3717,19.3546,19.3632,74000.0
2012-11-14 12:10:00,22.58,22.6,22.55,22.56,60000.0,19.3546,19.3717,19.3289,19.3375,60000.0
2012-11-14 12:15:00,22.56,22.57,22.54,22.54,50400.0,19.3375,19.346,19.3203,19.3203,50400.0
2012-11-14 12:20:00,22.55,22.56,22.52,22.55,49200.0,19.3289,19.3375,19.3032,19.3289,49200.0
2012-11-14 12:25:00,22.55,22.58,22.54,22.57,56000.0,19.3289,19.3546,19.3203,19.346,56000.0
2012-11-14 12:30:00,22.58,22.59,22.56,22.57,81600.0,19.3546,19.3632,19.3375,19.346,81600.0
2012-11-14 12:35:00,22.57,22.58,22.56,22.56,31600.0,19.346,19.3546,19.3375,19.3375,31600.0
2012-11-14 12:40:00,22.56,22.57,22.54,22.57,48400.0,19.3375,19.346,19.3203,19.346,48400.0
2012-11-14 12:45:00,22.57,22.58,22.55,22.56,86400.0,19.346,19.3546,19.3289,19.3375,86400.0
2012-11-14 12:50:00,22.56,22.61,22.54,22.59,72800.0,19.3375,19.3803,19.3203,19.3632,72800.0
2012-11-14 12:55:00,22.59,22.6,22.58,22.59,58000.0,19.3632,19.3717,19.3546,19.3632,58000.0
2012-11-14 13:00:00,22.59,22.61,22.58,22.61,36400.0,19.3632,19.3803,19.3546,19.3803,36400.0
2012-11-14 13:05:00,22.61,22.61,22.58,22.59,69200.0,19.3803,19.3803,19.3546,19.3632,69200.0
2012-11-14 13:10:00,22.59,22.61,22.58,22.6,37600.0,19.3632,19.3803,19.3546,19.3717,37600.0
2012-11-14 13:15:00,22.59,22.61,22.57,22.61,79200.0,19.3632,19.3803,19.346,19.3803,79200.0
2012-11-14 13:20:00,22.61,22.63,22.6,22.63,26800.0,19.3803,19.3975,19.3717,19.3975,26800.0
2012-11-14 13:25:00,22.62,22.63,22.6,22.6,64400.0,19.3889,19.3975,19.3717,19.3717,64400.0
2012-11-14 13:30:00,22.6,22.63,22.6,22.61,48800.0,19.3717,19.3975,19.3717,19.3803,48800.0
2012-11-14 13:35:00,22.61,22.66,22.6,22.61,66800.0,19.3803,19.4232,19.3717,19.3803,66800.0
2012-11-14 13:40:00,22.62,22.64,22.61,22.62,34000.0,19.3889,19.406,19.3803,19.3889,34000.0
2012-11-14 13:45:00,22.62,22.64,22.61,22.62,50000.0,19.3889,19.406,19.3803,19.3889,50000.0
2012-11-14 13:50:00,22.62,22.62,22.59,22.61,84400.0,19.3889,19.3889,19.3632,19.3803,84400.0
2012-11-14 13:55:00,22.62,22.65,22.62,22.64,178000.0,19.3889,19.4146,19.3889,19.406,178000.0
2012-11-14 14:00:00,22.65,22.68,22.62,22.63,63600.0,19.4146,19.4403,19.3889,19.3975,63600.0
2012-11-14 14:05:00,22.64,22.65,22.61,22.62,72000.0,19.406,19.4146,19.3803,19.3889,72000.0
2012-11-14 14:10:00,22.62,22.64,22.59,22.61,58000.0,19.3889,19.406,19.3632,19.3803,58000.0
2012-11-14 14:15:00,22.61,22.63,22.58,22.59,79600.0,19.3803,19.3975,19.3546,19.3632,79600.0
2012-11-14 14:20:00,22.59,22.6,22.57,22.59,64800.0,19.3632,19.3717,19.346,19.3632,64800.0
2012-11-14 14:25:00,22.59,22.6,22.58,22.59,125600.0,19.3632,19.3717,19.3546,19.3632,125600.0
2012-11-14 14:30:00,22.59,22.61,22.59,22.6,240400.0,19.3632,19.3803,19.3632,19.3717,240400.0
2012-11-14 14:35:00,22.6,22.61,22.58,22.6,117200.0,19.3717,19.3803,19.3546,19.3717,117200.0
2012-11-14 14:40:00,22.6,22.61,22.6,22.6,94400.0,19.3717,19.3803,19.3717,19.3717,94400.0
2012-11-14 14:45:00,22.6,22.61,22.59,22.6,144000.0,19.3717,19.3803,19.3632,19.3717,144000.0
2012-11-14 14:50:00,22.6,22.61,22.6,22.61,154400.0,19.3717,19.3803,19.3717,19.3803,154400.0
2012-11-14 14:55:00,22.61,22.64,22.59,22.62,494800.0,19.3803,19.406,19.3632,19.3889,494800.0
2012-11-14 15:00:00,22.61,22.63,22.59,22.6,100800.0,19.3803,19.3975,19.3632,19.3717,100800.0
2012-11-14 15:05:00,22.6,22.6,22.55,22.57,168400.0,19.3717,19.3717,19.3289,19.346,168400.0
2012-11-14 15:10:00,22.57,22.59,22.57,22.58,108400.0,19.346,19.3632,19.346,19.3546,108400.0
2012-11-14 15:15:00,22.58,22.58,22.56,22.57,146400.0,19.3546,19.3546,19.3375,19.346,146400.0
2012-11-14 15:20:00,22.56,22.58,22.56,22.57,169200.0,19.3375,19.3546,19.3375,19.346,169200.0
2012-11-14 15:25:00,22.57,22.6,22.57,22.58,167600.0,19.346,19.3717,19.346,19.3546,167600.0
2012-11-14 15:30:00,22.58,22.59,22.57,22.57,154000.0,19.3546,19.3632,19.346,19.346,154000.0
2012-11-14 15:35:00,22.57,22.61,22.57,22.58,174800.0,19.346,19.3803,19.346,19.3546,174800.0
2012-11-14 15:40:00,22.58,22.58,22.56,22.56,218000.0,19.3546,19.3546,19.3375,19.3375,218000.0
2012-11-14 15:45:00,22.56,22.58,22.56,22.56,329600.0,19.3375,19.3546,19.3375,19.3375,329600.0
2012-11-14 15:50:00,22.56,22.57,22.55,22.55,599600.0,19.3375,19.346,19.3289,19.3289,599600.0
2012-11-14 15:55:00,22.55,22.66,22.55,22.65,1214400.0,19.3289,19.4232,19.3289,19.4146,1214400.0
2012-11-15 09:30:00,22.57,22.66,22.53,22.63,165200.0,19.346,19.4232,19.3117,19.3975,165200.0
2012-11-15 09:35:00,22.64,22.64,22.58,22.6,155600.0,19.406,19.406,19.3546,19.3717,155600.0
2012-11-15 09:40:00,22.59,22.64,22.58,22.62,76800.0,19.3632,19.406,19.3546,19.3889,76800.0
2012-11-15 09:45:00,22.63,22.64,22.61,22.63,143200.0,19.3975,19.406,19.3803,19.3975,143200.0
2012-11-15 09:50:00,22.63,22.66,22.61,22.61,134800.0,19.3975,19.4232,19.3803,19.3803,134800.0
2012-11-15 09:55:00,22.63,22.65,22.58,22.6,142400.0,19.3975,19.4146,19.3546,19.3717,142400.0
2012-11-15 10:00:00,22.63,22.77,22.59,22.67,441200.0,19.3975,19.5175,19.3632,19.4317,441200.0
2012-11-15 10:05:00,22.68,22.81,22.67,22.76,135200.0,19.4403,19.5517,19.4317,19.5089,135200.0
2012-11-15 10:10:00,22.77,22.79,22.75,22.75,261600.0,19.5175,19.5346,19.5003,19.5003,261600.0
2012-11-15 10:15:00,22.75,22.77,22.73,22.74,97200.0,19.5003,19.5175,19.4832,19.4917,97200.0
2012-11-15 10:20:00,22.73,22.73,22.69,22.71,60000.0,19.4832,19.4832,19.4489,19.466,60000.0
2012-11-15 10:25:00,22.7,22.7,22.65,22.66,75200.0,19.4575,19.4575,19.4146,19.4232,75200.0
2012-11-15 10:30:00,22.66,22.7,22.65,22.68,70800.0,19.4232,19.4575,19.4146,19.4403,70800.0
2012-11-15 10:35:00,22.68,22.7,22.66,22.66,94400.0,19.4403,19.4575,19.4232,19.4232,94400.0
2012-11-15 10:40:00,22.67,22.67,22.64,22.64,91200.0,19.4317,19.4317,19.406,19.406,91200.0
2012-11-15 10:45:00,22.64,22.71,22.64,22.71,62400.0,19.406,19.466,19.406,19.466,62400.0
2012-11-15 10:50:00,22.71,22.72,22.67,22.67,60000.0,19.466,19.4746,19.4317,19.4317,60000.0
2012-11-15 10:55:00,22.67,22.67,22.63,22.65,76800.0,19.4317,19.4317,19.3975,19.4146,76800.0
2012-11-15 11:00:00,22.64,22.65,22.62,22.65,54400.0,19.406,19.4146,19.3889,19.4146,54400.0
2012-11-15 11:05:00,22.65,22.65,22.61,22.61,32400.0,19.4146,19.4146,19.3803,19.3803,32400.0
2012-11-15 11:10:00,22.62,22.65,22.62,22.63,21200.0,19.3889,19.4146,19.3889,19.3975,21200.0
2012-11-15 11:15:00,22.63,22.64,22.56,22.57,82000.0,19.3975,19.406,19.3375,19.346,82000.0
2012-11-15 11:20:00,22.57,22.59,22.56,22.59,37200.0,19.346,19.3632,19.3375,19.3632,37200.0
2012-11-15 11:25:00,22.58,22.59,22.56,22.58,50800.0,19.3546,19.3632,19.3375,19.3546,50800.0
2012-11-15 11:30:00,22.58,22.59,22.56,22.57,62400.0,19.3546,19.3632,19.3375,19.346,62400.0
2012-11-15 11:35:00,22.57,22.59,22.56,22.59,22000.0,19.346,19.3632,19.3375,19.3632,22000.0
2012-11-15 11:40:00,22.6,22.61,22.59,22.59,35200.0,19.3717,19.3803,19.3632,19.3632,35200.0
2012-11-15 11:45:00,22.59,22.59,22.52,22.54,88400.0,19.3632,19.3632,19.3032,19.3203,88400.0
2012-11-15 11:50:00,22.55,22.55,22.52,22.53,98400.0,19.3289,19.3289,19.3032,19.3117,98400.0
2012-11-15 11:55:00,22.52,22.56,22.52,22.54,85200.0,19.3032,19.3375,19.3032,19.3203,85200.0
2012-11-15 12:00:00,22.55,22.57,22.54,22.57,182400.0,19.3289,19.346,19.3203,19.346,182400.0
2012-11-15 12:05:00,22.57,22.57,22.56,22.57,48400.0,19.346,19.346,19.3375,19.346,48400.0
2012-11-15 12:10:00,22.57,22.57,22.56,22.56,45600.0,19.346,19.346,19.3375,19.3375,45600.0
2012-11-15 12:15:00,22.56,22.58,22.56,22.57,38000.0,19.3375,19.3546,19.3375,19.346,38000.0
2012-11-15 12:20:00,22.57,22.58,22.55,22.56,142800.0,19.346,19.3546,19.3289,19.3375,142800.0
2012-11-15 12:25:00,22.55,22.6,22.55,22.6,97600.0,19.3289,19.3717,19.3289,19.3717,97600.0
2012-11-15 12:30:00,22.6,22.6,22.58,22.59,43600.0,19.3717,19.3717,19.3546,19.3632,43600.0
2012-11-15 12:35:00,22.6,22.64,22.6,22.64,34400.0,19.3717,19.406,19.3717,19.406,34400.0
2012-11-15 12:40:00,22.64,22.64,22.59,22.59,113200.0,19.406,19.406,19.3632,19.3632,113200.0
2012-11-15 12:45:00,22.59,22.59,22.57,22.59,27200.0,19.3632,19.3632,19.346,19.3632,27200.0
2012-11-15 12:50:00,22.59,22.59,22.57,22.58,31200.0,19.3632,19.3632,19.346,19.3546,31200.0
2012-11-15 12:55:00,22.58,22.59,22.58,22.58,33200.0,19.3546,19.3632,19.3546,19.3546,33200.0
2012-11-15 13:00:00,22.58,22.59,22.57,22.57,44000.0,19.3546,19.3632,19.346,19.346,44000.0
2012-11-15 13:05:00,22.56,22.58,22.55,22.57,50000.0,19.3375,19.3546,19.3289,19.346,50000.0
2012-11-15 13:10:00,22.58,22.59,22.57,22.58,40400.0,19.3546,19.3632,19.346,19.3546,40400.0
2012-11-15 13:15:00,22.59,22.59,22.57,22.58,36400.0,19.3632,19.3632,19.346,19.3546,36400.0
2012-11-15 13:20:00,22.58,22.66,22.57,22.66,70400.0,19.3546,19.4232,19.346,19.4232,70400.0
2012-11-15 13:25:00,22.66,22.67,22.63,22.65,72400.0,19.4232,19.4317,19.3975,19.4146,72400.0
2012-11-15 13:30:00,22.66,22.66,22.64,22.64,38000.0,19.4232,19.4232,19.406,19.406,38000.0
2012-11-15 13:35:00,22.65,22.68,22.64,22.67,46000.0,19.4146,19.4403,19.406,19.4317,46000.0
2012-11-15 13:40:00,22.67,22.68,22.66,22.67,28800.0,19.4317,19.4403,19.4232,19.4317,28800.0
2012-11-15 13:45:00,22.67,22.69,22.66,22.69,51200.0,19.4317,19.4489,19.4232,19.4489,51200.0
2012-11-15 13:50:00,22.69,22.75,22.69,22.73,70000.0,19.4489,19.5003,19.4489,19.4832,70000.0
2012-11-15 13:55:00,22.73,22.74,22.71,22.71,34400.0,19.4832,19.4917,19.466,19.466,34400.0
2012-11-15 14:00:00,22.71,22.72,22.68,22.71,67200.0,19.466,19.4746,19.4403,19.466,67200.0
2012-11-15 14:05:00,22.71,22.72,22.68,22.69,46400.0,19.466,19.4746,19.4403,19.4489,46400.0
2012-11-15 14:10:00,22.69,22.72,22.68,22.7,25200.0,19.4489,19.4746,19.4403,19.4575,25200.0
2012-11-15 14:15:00,22.7,22.7,22.66,22.68,28400.0,19.4575,19.4575,19.4232,19.4403,28400.0
2012-11-15 14:20:00,22.67,22.68,22.65,22.68,29600.0,19.4317,19.4403,19.4146,19.4403,29600.0
2012-11-15 14:25:00,22.68,22.69,22.66,22.68,42400.0,19.4403,19.4489,19.4232,19.4403,42400.0
2012-11-15 14:30:00,22.68,22.68,22.67,22.68,51200.0,19.4403,19.4403,19.4317,19.4403,51200.0
2012-11-15 14:35:00,22.68,22.68,22.64,22.64,134800.0,19.4403,19.4403,19.406,19.406,134800.0
2012-11-15 14:40:00,22.64,22.65,22.63,22.65,216400.0,19.406,19.4146,19.3975,19.4146,216400.0
2012-11-15 14:45:00,22.65,22.66,22.65,22.65,136000.0,19.4146,19.4232,19.4146,19.4146,136000.0
2012-11-15 14:50:00,22.65,22.65,22.62,22.63,159600.0,19.4146,19.4146,19.3889,19.3975,159600.0
2012-11-15 14:55:00,22.63,22.64,22.61,22.62,107200.0,19.3975,19.406,19.3803,19.3889,107200.0
2012-11-15 15:00:00,22.62,22.62,22.6,22.61,146000.0,19.3889,19.3889,19.3717,19.3803,146000.0
2012-11-15 15:05:00,22.61,22.64,22.61,22.64,234400.0,19.3803,19.406,19.3803,19.406,234400.0
2012-11-15 15:10:00,22.64,22.65,22.63,22.64,85600.0,19.406,19.4146,19.3975,19.406,85600.0
2012-11-15 15:15:00,22.64,22.66,22.63,22.65,68400.0,19.406,19.4232,19.3975,19.4146,68400.0
2012-11-15 15:20:00,22.65,22.66,22.64,22.64,56800.0,19.4146,19.4232,19.406,19.406,56800.0
2012-11-15 15:25:00,22.64,22.67,22.64,22.66,132400.0,19.406,19.4317,19.406,19.4232,132400.0
2012-11-15 15:30:00,22.65,22.66,22.64,22.64,77200.0,19.4146,19.4232,19.406,19.406,77200.0
2012-11-15 15:35:00,22.64,22.68,22.62,22.67,134400.0,19.406,19.4403,19.3889,19.4317,134400.0
2012-11-15 15:40:00,22.68,22.74,22.67,22.73,160800.0,19.4403,19.4917,19.4317,19.4832,160800.0
2012-11-15 15:45:00,22.73,22.75,22.73,22.74,172400.0,19.4832,19.5003,19.4832,19.4917,172400.0
2012-11-15 15:50:00,22.74,22.74,22.71,22.71,195600.0,19.4917,19.4917,19.466,19.466,195600.0
2012-11-15 15:55:00,22.71,22.74,22.71,22.71,244800.0,19.466,19.4917,19.466,19.466,244800.0
2012-11-16 09:30:00,22.96,23.12,22.96,23.12,1255200.0,19.6803,19.8175,19.6803,19.8175,1255200.0
2012-11-16 09:35:00,23.09,23.13,23.05,23.12,236800.0,19.7917,19.826,19.7575,19.8175,236800.0
2012-11-16 09:40:00,23.13,23.16,23.07,23.12,302800.0,19.826,19.8517,19.7746,19.8175,302800.0
2012-11-16 09:45:00,23.11,23.11,23.02,23.07,295600.0,19.8089,19.8089,19.7317,19.7746,295600.0
2012-11-16 09:50:00,23.07,23.08,22.99,22.99,255200.0,19.7746,19.7832,19.706,19.706,255200.0
2012-11-16 09:55:00,22.99,23.0,22.96,22.97,202800.0,19.706,19.7146,19.6803,19.6889,202800.0
2012-11-16 10:00:00,22.98,23.0,22.96,22.97,129200.0,19.6975,19.7146,19.6803,19.6889,129200.0
2012-11-16 10:05:00,22.97,22.99,22.92,22.99,102400.0,19.6889,19.706,19.646,19.706,102400.0
2012-11-16 10:10:00,22.98,23.0,22.93,22.97,128400.0,19.6975,19.7146,19.6546,19.6889,128400.0
2012-11-16 10:15:00,22.98,23.0,22.93,22.93,256000.0,19.6975,19.7146,19.6546,19.6546,256000.0
2012-11-16 10:20:00,22.93,22.94,22.91,22.93,87200.0,19.6546,19.6632,19.6375,19.6546,87200.0
2012-11-16 10:25:00,22.93,22.94,22.89,22.91,223600.0,19.6546,19.6632,19.6203,19.6375,223600.0
2012-11-16 10:30:00,22.91,22.93,22.86,22.91,172400.0,19.6375,19.6546,19.5946,19.6375,172400.0
2012-11-16 10:35:00,22.91,22.97,22.91,22.93,64000.0,19.6375,19.6889,19.6375,19.6546,64000.0
2012-11-16 10:40:00,22.94,22.95,22.93,22.93,41200.0,19.6632,19.6717,19.6546,19.6546,41200.0
2012-11-16 10:45:00,22.93,22.94,22.9,22.91,115200.0,19.6546,19.6632,19.6289,19.6375,115200.0
2012-11-16 10:50:00,22.91,22.93,22.88,22.88,82400.0,19.6375,19.6546,19.6117,19.6117,82400.0
2012-11-16 10:55:00,22.88,22.9,22.86,22.86,100400.0,19.6117,19.6289,19.5946,19.5946,100400.0
2012-11-16 11:00:00,22.86,22.89,22.85,22.88,85600.0,19.5946,19.6203,19.586,19.6117,85600.0
2012-11-16 11:05:00,22.88,22.89,22.86,22.89,128400.0,19.6117,19.6203,19.5946,19.6203,128400.0
2012-11-16 11:10:00,22.89,22.9,22.87,22.87,102000.0,19.6203,19.6289,19.6032,19.6032,102000.0
2012-11-16 11:15:00,22.88,22.88,22.85,22.87,50000.0,19.6117,19.6117,19.586,19.6032,50000.0
2012-11-16 11:20:00,22.86,22.91,22.86,22.9,306400.0,19.5946,19.6375,19.5946,19.6289,306400.0
2012-11-16 11:25:00,22.9,22.92,22.88,22.92,170800.0,19.6289,19.646,19.6117,19.646,170800.0
2012-11-16 11:30:00,22.92,22.95,22.9,22.94,227200.0,19.646,19.6717,19.6289,19.6632,227200.0
2012-11-16 11:35:00,22.95,22.98,22.93,22.97,116000.0,19.6717,19.6975,19.6546,19.6889,116000.0
2012-11-16 11:40:00,22.96,23.1,22.95,23.04,150400.0,19.6803,19.8003,19.6717,19.7489,150400.0
2012-11-16 11:45:00,23.04,23.06,22.95,23.04,205600.0,19.7489,19.766,19.6717,19.7489,205600.0
2012-11-16 11:50:00,23.05,23.08,23.0,23.0,156800.0,19.7575,19.7832,19.7146,19.7146,156800.0
2012-11-16 11:55:00,23.0,23.1,23.0,23.08,218800.0,19.7146,19.8003,19.7146,19.7832,218800.0
2012-11-16 12:00:00,23.08,23.12,23.07,23.08,122000.0,19.7832,19.8175,19.7746,19.7832,122000.0
2012-11-16 12:05:00,23.08,23.08,23.0,23.02,101600.0,19.7832,19.7832,19.7146,19.7317,101600.0
2012-11-16 12:10:00,23.03,23.06,23.02,23.05,63200.0,19.7403,19.766,19.7317,19.7575,63200.0
2012-11-16 12:15:00,23.05,23.06,23.03,23.05,36800.0,19.7575,19.766,19.7403,19.7575,36800.0
2012-11-16 12:20:00,23.04,23.06,23.04,23.06,26400.0,19.7489,19.766,19.7489,19.766,26400.0
2012-11-16 12:25:00,23.07,23.09,23.07,23.08,38000.0,19.7746,19.7917,19.7746,19.7832,38000.0
2012-11-16 12:30:00,23.08,23.13,23.08,23.11,66400.0,19.7832,19.826,19.7832,19.8089,66400.0
2012-11-16 12:35:00,23.11,23.13,23.1,23.11,59600.0,19.8089,19.826,19.8003,19.8089,59600.0
2012-11-16 12:40:00,23.11,23.14,23.1,23.1,78400.0,19.8089,19.8346,19.8003,19.8003,78400.0
2012-11-16 12:45:00,23.1,23.11,23.08,23.09,40400.0,19.8003,19.8089,19.7832,19.7917,40400.0
2012-11-16 12:50:00,23.09,23.1,23.04,23.04,42000.0,19.7917,19.8003,19.7489,19.7489,42000.0
2012-11-16 12:55:00,23.04,23.05,23.03,23.03,75600.0,19.7489,19.7575,19.7403,19.7403,75600.0
2012-11-16 13:00:00,23.03,23.06,23.02,23.04,42400.0,19.7403,19.766,19.7317,19.7489,42400.0
2012-11-16 13:05:00,23.05,23.09,23.03,23.09,58800.0,19.7575,19.7917,19.7403,19.7917,58800.0
2012-11-16 13:10:00,23.08,23.09,23.06,23.06,47200.0,19.7832,19.7917,19.766,19.766,47200.0
2012-11-16 13:15:00,23.06,23.07,23.05,23.06,29600.0,19.766,19.7746,19.7575,19.766,29600.0
2012-11-16 13:20:00,23.06,23.09,23.05,23.09,72000.0,19.766,19.7917,19.7575,19.7917,72000.0
2012-11-16 13:25:00,23.09,23.1,23.08,23.09,25200.0,19.7917,19.8003,19.7832,19.7917,25200.0
2012-11-16 13:30:00,23.1,23.1,23.08,23.08,36000.0,19.8003,19.8003,19.7832,19.7832,36000.0
2012-11-16 13:35:00,23.08,23.08,23.06,23.06,22800.0,19.7832,19.7832,19.766,19.766,22800.0
2012-11-16 13:40:00,23.05,23.08,23.05,23.07,54800.0,19.7575,19.7832,19.7575,19.7746,54800.0
2012-11-16 13:45:00,23.07,23.07,23.05,23.06,52800.0,19.7746,19.7746,19.7575,19.766,52800.0
2012-11-16 13:50:00,23.06,23.1,23.05,23.09,170400.0,19.766,19.8003,19.7575,19.7917,170400.0
2012-11-16 13:55:00,23.08,23.09,23.07,23.09,79200.0,19.7832,19.7917,19.7746,19.7917,79200.0
2012-11-16 14:00:00,23.08,23.09,23.06,23.09,126000.0,19.7832,19.7917,19.766,19.7917,126000.0
2012-11-16 14:05:00,23.08,23.1,23.07,23.08,56800.0,19.7832,19.8003,19.7746,19.7832,56800.0
2012-11-16 14:10:00,23.08,23.1,23.07,23.09,128800.0,19.7832,19.8003,19.7746,19.7917,128800.0
2012-11-16 14:15:00,23.08,23.09,23.07,23.08,136800.0,19.7832,19.7917,19.7746,19.7832,136800.0
2012-11-16 14:20:00,23.08,23.08,23.04,23.05,71200.0,19.7832,19.7832,19.7489,19.7575,71200.0
2012-11-16 14:25:00,23.05,23.06,23.04,23.04,45200.0,19.7575,19.766,19.7489,19.7489,45200.0
2012-11-16 14:30:00,23.05,23.06,23.02,23.05,143200.0,19.7575,19.766,19.7317,19.7575,143200.0
2012-11-16 14:35:00,23.05,23.08,23.03,23.08,102800.0,19.7575,19.7832,19.7403,19.7832,102800.0
2012-11-16 14:40:00,23.08,23.11,23.08,23.1,98000.0,19.7832,19.8089,19.7832,19.8003,98000.0
2012-11-16 14:45:00,23.1,23.13,23.09,23.11,191600.0,19.8003,19.826,19.7917,19.8089,191600.0
2012-11-16 14:50:00,23.11,23.13,23.1,23.11,104800.0,19.8089,19.826,19.8003,19.8089,104800.0
2012-11-16 14:55:00,23.11,23.13,23.1,23.12,79200.0,19.8089,19.826,19.8003,19.8175,79200.0
2012-11-16 15:00:00,23.12,23.12,23.1,23.11,128400.0,19.8175,19.8175,19.8003,19.8089,128400.0
2012-11-16 15:05:00,23.1,23.14,23.1,23.13,78000.0,19.8003,19.8346,19.8003,19.826,78000.0
2012-11-16 15:10:00,23.13,23.14,23.11,23.12,106400.0,19.826,19.8346,19.8089,19.8175,106400.0
2012-11-16 15:15:00,23.12,23.14,23.12,23.13,132000.0,19.8175,19.8346,19.8175,19.826,132000.0
2012-11-16 15:20:00,23.12,23.14,23.11,23.12,137200.0,19.8175,19.8346,19.8089,19.8175,137200.0
2012-11-16 15:25:00,23.13,23.14,23.11,23.13,75200.0,19.826,19.8346,19.8089,19.826,75200.0
2012-11-16 15:30:00,23.12,23.16,23.12,23.15,157600.0,19.8175,19.8517,19.8175,19.8432,157600.0
2012-11-16 15:35:00,23.15,23.16,23.13,23.15,196800.0,19.8432,19.8517,19.826,19.8432,196800.0
2012-11-16 15:40:00,23.15,23.18,23.14,23.17,205600.0,19.8432,19.8689,19.8346,19.8603,205600.0
2012-11-16 15:45:00,23.17,23.19,23.15,23.15,301600.0,19.8603,19.8775,19.8432,19.8432,301600.0
2012-11-16 15:50:00,23.15,23.16,23.13,23.15,414000.0,19.8432,19.8517,19.826,19.8432,414000.0
2012-11-16 15:55:00,23.15,23.18,23.14,23.15,486800.0,19.8432,19.8689,19.8346,19.8432,486800.0
2012-11-19 09:30:00,23.41,23.48,23.36,23.47,218000.0,20.066,20.126,20.0232,20.1175,218000.0
2012-11-19 09:35:00,23.45,23.56,23.45,23.55,279200.0,20.1003,20.1946,20.1003,20.186,279200.0
2012-11-19 09:40:00,23.55,23.59,23.52,23.59,160400.0,20.186,20.2203,20.1603,20.2203,160400.0
2012-11-19 09:45:00,23.58,23.65,23.57,23.64,277200.0,20.2118,20.2718,20.2032,20.2632,277200.0
2012-11-19 09:50:00,23.62,23.67,23.61,23.63,214400.0,20.246,20.2889,20.2375,20.2546,214400.0
2012-11-19 09:55:00,23.63,23.64,23.56,23.57,158400.0,20.2546,20.2632,20.1946,20.2032,158400.0
2012-11-19 10:00:00,23.56,23.62,23.55,23.56,123600.0,20.1946,20.246,20.186,20.1946,123600.0
2012-11-19 10:05:00,23.56,23.59,23.56,23.57,82800.0,20.1946,20.2203,20.1946,20.2032,82800.0
2012-11-19 10:10:00,23.57,23.61,23.57,23.59,150800.0,20.2032,20.2375,20.2032,20.2203,150800.0
2012-11-19 10:15:00,23.58,23.62,23.58,23.6,154400.0,20.2118,20.246,20.2118,20.2289,154400.0
2012-11-19 10:20:00,23.6,23.64,23.6,23.6,130400.0,20.2289,20.2632,20.2289,20.2289,130400.0
2012-11-19 10:25:00,23.6,23.62,23.59,23.61,91200.0,20.2289,20.246,20.2203,20.2375,91200.0
2012-11-19 10:30:00,23.61,23.62,23.6,23.62,63600.0,20.2375,20.246,20.2289,20.246,63600.0
2012-11-19 10:35:00,23.62,23.65,23.6,23.63,119200.0,20.246,20.2718,20.2289,20.2546,119200.0
2012-11-19 10:40:00,23.63,23.67,23.63,23.66,81600.0,20.2546,20.2889,20.2546,20.2803,81600.0
2012-11-19 10:45:00,23.66,23.71,23.66,23.71,174000.0,20.2803,20.3232,20.2803,20.3232,174000.0
2012-11-19 10:50:00,23.71,23.71,23.68,23.7,97600.0,20.3232,20.3232,20.2975,20.3146,97600.0
2012-11-19 10:55:00,23.7,23.7,23.67,23.69,80000.0,20.3146,20.3146,20.2889,20.306,80000.0
2012-11-19 11:00:00,23.68,23.73,23.68,23.71,102000.0,20.2975,20.3403,20.2975,20.3232,102000.0
2012-11-19 11:05:00,23.7,23.73,23.7,23.71,71600.0,20.3146,20.3403,20.3146,20.3232,71600.0
2012-11-19 11:10:00,23.71,23.73,23.71,23.72,85600.0,20.3232,20.3403,20.3232,20.3318,85600.0
2012-11-19 11:15:00,23.72,23.75,23.72,23.74,124000.0,20.3318,20.3575,20.3318,20.3489,124000.0
2012-11-19 11:20:00,23.74,23.75,23.73,23.74,66000.0,20.3489,20.3575,20.3403,20.3489,66000.0
2012-11-19 11:25:00,23.74,23.75,23.73,23.75,144800.0,20.3489,20.3575,20.3403,20.3575,144800.0
2012-11-19 11:30:00,23.75,23.76,23.74,23.75,142400.0,20.3575,20.366,20.3489,20.3575,142400.0
2012-11-19 11:35:00,23.75,23.77,23.74,23.77,54800.0,20.3575,20.3746,20.3489,20.3746,54800.0
2012-11-19 11:40:00,23.77,23.78,23.75,23.76,64400.0,20.3746,20.3832,20.3575,20.366,64400.0
2012-11-19 11:45:00,23.76,23.77,23.75,23.76,49600.0,20.366,20.3746,20.3575,20.366,49600.0
2012-11-19 11:50:00,23.76,23.77,23.74,23.76,46800.0,20.366,20.3746,20.3489,20.366,46800.0
2012-11-19 11:55:00,23.76,23.78,23.75,23.75,45600.0,20.366,20.3832,20.3575,20.3575,45600.0
2012-11-19 12:00:00,23.75,23.77,23.74,23.74,70000.0,20.3575,20.3746,20.3489,20.3489,70000.0
2012-11-19 12:05:00,23.75,23.77,23.75,23.76,80000.0,20.3575,20.3746,20.3575,20.366,80000.0
2012-11-19 12:10:00,23.76,23.76,23.75,23.76,96000.0,20.366,20.366,20.3575,20.366,96000.0
2012-11-19 12:15:00,23.76,23.79,23.75,23.78,96400.0,20.366,20.3918,20.3575,20.3832,96400.0
2012-11-19 12:20:00,23.78,23.79,23.78,23.79,78400.0,20.3832,20.3918,20.3832,20.3918,78400.0
2012-11-19 12:25:00,23.79,23.8,23.77,23.79,58800.0,20.3918,20.4003,20.3746,20.3918,58800.0
2012-11-19 12:30:00,23.79,23.81,23.79,23.79,65200.0,20.3918,20.4089,20.3918,20.3918,65200.0
2012-11-19 12:35:00,23.79,23.81,23.79,23.79,66000.0,20.3918,20.4089,20.3918,20.3918,66000.0
2012-11-19 12:40:00,23.79,23.8,23.79,23.79,51200.0,20.3918,20.4003,20.3918,20.3918,51200.0
2012-11-19 12:45:00,23.79,23.81,23.79,23.81,93600.0,20.3918,20.4089,20.3918,20.4089,93600.0
2012-11-19 12:50:00,23.81,23.81,23.77,23.79,58400.0,20.4089,20.4089,20.3746,20.3918,58400.0
2012-11-19 12:55:00,23.79,23.81,23.79,23.81,90400.0,20.3918,20.4089,20.3918,20.4089,90400.0
2012-11-19 13:00:00,23.81,23.81,23.78,23.79,73600.0,20.4089,20.4089,20.3832,20.3918,73600.0
2012-11-19 13:05:00,23.79,23.79,23.77,23.78,54000.0,20.3918,20.3918,20.3746,20.3832,54000.0
2012-11-19 13:10:00,23.77,23.78,23.76,23.77,39200.0,20.3746,20.3832,20.366,20.3746,39200.0
2012-11-19 13:15:00,23.78,23.8,23.77,23.79,114400.0,20.3832,20.4003,20.3746,20.3918,114400.0
2012-11-19 13:20:00,23.79,23.79,23.77,23.78,50400.0,20.3918,20.3918,20.3746,20.3832,50400.0
2012-11-19 13:25:00,23.78,23.8,23.78,23.79,40000.0,20.3832,20.4003,20.3832,20.3918,40000.0
2012-11-19 13:30:00,23.79,23.8,23.79,23.79,63600.0,20.3918,20.4003,20.3918,20.3918,63600.0
2012-11-19 13:35:00,23.79,23.81,23.78,23.79,124800.0,20.3918,20.4089,20.3832,20.3918,124800.0
2012-11-19 13:40:00,23.78,23.8,23.78,23.79,46400.0,20.3832,20.4003,20.3832,20.3918,46400.0
2012-11-19 13:45:00,23.79,23.79,23.78,23.79,42800.0,20.3918,20.3918,20.3832,20.3918,42800.0
2012-11-19 13:50:00,23.79,23.82,23.79,23.82,92800.0,20.3918,20.4175,20.3918,20.4175,92800.0
2012-11-19 13:55:00,23.82,23.85,23.81,23.85,145200.0,20.4175,20.4432,20.4089,20.4432,145200.0
2012-11-19 14:00:00,23.85,23.88,23.85,23.87,158400.0,20.4432,20.4689,20.4432,20.4603,158400.0
2012-11-19 14:05:00,23.87,23.88,23.86,23.88,92000.0,20.4603,20.4689,20.4518,20.4689,92000.0
2012-11-19 14:10:00,23.88,23.88,23.86,23.86,90800.0,20.4689,20.4689,20.4518,20.4518,90800.0
2012-11-19 14:15:00,23.86,23.88,23.86,23.88,64000.0,20.4518,20.4689,20.4518,20.4689,64000.0
2012-11-19 14:20:00,23.88,23.9,23.87,23.89,110800.0,20.4689,20.486,20.4603,20.4775,110800.0
2012-11-19 14:25:00,23.89,23.94,23.89,23.93,160400.0,20.4775,20.5203,20.4775,20.5118,160400.0
2012-11-19 14:30:00,23.93,23.95,23.93,23.94,155200.0,20.5118,20.5289,20.5118,20.5203,155200.0
2012-11-19 14:35:00,23.93,23.96,23.93,23.93,173600.0,20.5118,20.5375,20.5118,20.5118,173600.0
2012-11-19 14:40:00,23.93,23.98,23.92,23.97,112800.0,20.5118,20.5546,20.5032,20.546,112800.0
2012-11-19 14:45:00,23.97,24.0,23.96,24.0,161600.0,20.546,20.5718,20.5375,20.5718,161600.0
2012-11-19 14:50:00,24.0,24.01,23.98,24.0,114400.0,20.5718,20.5803,20.5546,20.5718,114400.0
2012-11-19 14:55:00,24.0,24.03,23.99,24.01,160800.0,20.5718,20.5975,20.5632,20.5803,160800.0
2012-11-19 15:00:00,24.01,24.01,23.98,23.99,128000.0,20.5803,20.5803,20.5546,20.5632,128000.0
2012-11-19 15:05:00,23.99,24.0,23.98,24.0,146000.0,20.5632,20.5718,20.5546,20.5718,146000.0
2012-11-19 15:10:00,24.0,24.03,23.99,24.01,170800.0,20.5718,20.5975,20.5632,20.5803,170800.0
2012-11-19 15:15:00,24.02,24.03,24.01,24.02,130000.0,20.5889,20.5975,20.5803,20.5889,130000.0
2012-11-19 15:20:00,24.02,24.04,24.02,24.04,130400.0,20.5889,20.606,20.5889,20.606,130400.0
2012-11-19 15:25:00,24.04,24.04,24.0,24.02,150000.0,20.606,20.606,20.5718,20.5889,150000.0
2012-11-19 15:30:00,24.02,24.05,24.01,24.04,188000.0,20.5889,20.6146,20.5803,20.606,188000.0
2012-11-19 15:35:00,24.04,24.05,24.02,24.04,166000.0,20.606,20.6146,20.5889,20.606,166000.0
2012-11-19 15:40:00,24.04,24.04,24.02,24.03,217200.0,20.606,20.606,20.5889,20.5975,217200.0
2012-11-19 15:45:00,24.03,24.04,24.02,24.02,287600.0,20.5975,20.606,20.5889,20.5889,287600.0
2012-11-19 15:50:00,24.02,24.07,24.01,24.06,347600.0,20.5889,20.6318,20.5803,20.6232,347600.0
2012-11-19 15:55:00,24.07,24.09,24.05,24.08,555200.0,20.6318,20.6489,20.6146,20.6403,555200.0
2012-11-20 09:30:00,24.08,24.08,24.0,24.02,350000.0,20.6403,20.6403,20.5718,20.5889,350000.0
2012-11-20 09:35:00,24.01,24.08,24.01,24.06,154800.0,20.5803,20.6403,20.5803,20.6232,154800.0
2012-11-20 09:40:00,24.07,24.08,24.02,24.07,126000.0,20.6318,20.6403,20.5889,20.6318,126000.0
2012-11-20 09:45:00,24.08,24.12,24.06,24.1,145600.0,20.6403,20.6746,20.6232,20.6575,145600.0
2012-11-20 09:50:00,24.09,24.13,24.07,24.09,155600.0,20.6489,20.6832,20.6318,20.6489,155600.0
2012-11-20 09:55:00,24.09,24.12,24.08,24.09,86800.0,20.6489,20.6746,20.6403,20.6489,86800.0
2012-11-20 10:00:00,24.09,24.11,24.07,24.07,78000.0,20.6489,20.666,20.6318,20.6318,78000.0
2012-11-20 10:05:00,24.07,24.1,24.02,24.02,98800.0,20.6318,20.6575,20.5889,20.5889,98800.0
2012-11-20 10:10:00,24.02,24.09,24.02,24.07,74400.0,20.5889,20.6489,20.5889,20.6318,74400.0
2012-11-20 10:15:00,24.07,24.1,24.06,24.1,57200.0,20.6318,20.6575,20.6232,20.6575,57200.0
2012-11-20 10:20:00,24.1,24.11,24.09,24.09,97600.0,20.6575,20.666,20.6489,20.6489,97600.0
2012-11-20 10:25:00,24.09,24.11,24.08,24.08,49600.0,20.6489,20.666,20.6403,20.6403,49600.0
2012-11-20 10:30:00,24.09,24.1,24.06,24.07,80400.0,20.6489,20.6575,20.6232,20.6318,80400.0
2012-11-20 10:35:00,24.08,24.08,24.05,24.06,105600.0,20.6403,20.6403,20.6146,20.6232,105600.0
2012-11-20 10:40:00,24.05,24.06,24.01,24.02,108800.0,20.6146,20.6232,20.5803,20.5889,108800.0
2012-11-20 10:45:00,24.02,24.04,24.0,24.0,70000.0,20.5889,20.606,20.5718,20.5718,70000.0
2012-11-20 10:50:00,24.01,24.01,23.96,23.98,89600.0,20.5803,20.5803,20.5375,20.5546,89600.0
2012-11-20 10:55:00,23.98,23.98,23.92,23.95,251200.0,20.5546,20.5546,20.5032,20.5289,251200.0
2012-11-20 11:00:00,23.95,23.98,23.92,23.95,74000.0,20.5289,20.5546,20.5032,20.5289,74000.0
2012-11-20 11:05:00,23.95,23.99,23.95,23.98,84000.0,20.5289,20.5632,20.5289,20.5546,84000.0
2012-11-20 11:10:00,23.99,24.0,23.97,24.0,88400.0,20.5632,20.5718,20.546,20.5718,88400.0
2012-11-20 11:15:00,23.99,24.01,23.98,23.99,130000.0,20.5632,20.5803,20.5546,20.5632,130000.0
2012-11-20 11:20:00,24.0,24.01,23.97,23.99,62000.0,20.5718,20.5803,20.546,20.5632,62000.0
2012-11-20 11:25:00,23.99,24.02,23.99,24.01,51200.0,20.5632,20.5889,20.5632,20.5803,51200.0
2012-11-20 11:30:00,24.01,24.02,23.99,23.99,84400.0,20.5803,20.5889,20.5632,20.5632,84400.0
2012-11-20 11:35:00,23.99,23.99,23.93,23.97,132400.0,20.5632,20.5632,20.5118,20.546,132400.0
2012-11-20 11:40:00,23.96,23.99,23.94,23.98,74400.0,20.5375,20.5632,20.5203,20.5546,74400.0
2012-11-20 11:45:00,23.98,23.99,23.95,23.97,44000.0,20.5546,20.5632,20.5289,20.546,44000.0
2012-11-20 11:50:00,23.97,24.03,23.95,24.02,98400.0,20.546,20.5975,20.5289,20.5889,98400.0
2012-11-20 11:55:00,24.02,24.04,24.01,24.02,83600.0,20.5889,20.606,20.5803,20.5889,83600.0
2012-11-20 12:00:00,24.02,24.05,24.02,24.04,52400.0,20.5889,20.6146,20.5889,20.606,52400.0
2012-11-20 12:05:00,24.04,24.04,23.97,23.99,72400.0,20.606,20.606,20.546,20.5632,72400.0
2012-11-20 12:10:00,23.99,24.0,23.96,23.97,74000.0,20.5632,20.5718,20.5375,20.546,74000.0
2012-11-20 12:15:00,23.96,23.96,23.92,23.93,52800.0,20.5375,20.5375,20.5032,20.5118,52800.0
2012-11-20 12:20:00,23.93,23.96,23.92,23.92,71600.0,20.5118,20.5375,20.5032,20.5032,71600.0
2012-11-20 12:25:00,23.91,23.94,23.89,23.93,53600.0,20.4946,20.5203,20.4775,20.5118,53600.0
2012-11-20 12:30:00,23.93,23.94,23.92,23.93,33600.0,20.5118,20.5203,20.5032,20.5118,33600.0
2012-11-20 12:35:00,23.93,23.93,23.9,23.91,49600.0,20.5118,20.5118,20.486,20.4946,49600.0
2012-11-20 12:40:00,23.9,23.93,23.9,23.92,43200.0,20.486,20.5118,20.486,20.5032,43200.0
2012-11-20 12:45:00,23.92,23.93,23.9,23.91,108000.0,20.5032,20.5118,20.486,20.4946,108000.0
2012-11-20 12:50:00,23.91,23.93,23.91,23.92,38400.0,20.4946,20.5118,20.4946,20.5032,38400.0
2012-11-20 12:55:00,23.92,23.93,23.91,23.91,60800.0,20.5032,20.5118,20.4946,20.4946,60800.0
2012-11-20 13:00:00,23.91,23.92,23.88,23.88,63600.0,20.4946,20.5032,20.4689,20.4689,63600.0
2012-11-20 13:05:00,23.88,23.89,23.88,23.88,36400.0,20.4689,20.4775,20.4689,20.4689,36400.0
2012-11-20 13:10:00,23.88,23.88,23.82,23.85,68800.0,20.4689,20.4689,20.4175,20.4432,68800.0
2012-11-20 13:15:00,23.85,23.88,23.84,23.87,66000.0,20.4432,20.4689,20.4346,20.4603,66000.0
2012-11-20 13:20:00,23.87,23.89,23.86,23.89,118400.0,20.4603,20.4775,20.4518,20.4775,118400.0
2012-11-20 13:25:00,23.89,23.89,23.82,23.82,86800.0,20.4775,20.4775,20.4175,20.4175,86800.0
2012-11-20 13:30:00,23.83,23.85,23.82,23.85,85200.0,20.426,20.4432,20.4175,20.4432,85200.0
2012-11-20 13:35:00,23.85,23.86,23.85,23.86,77200.0,20.4432,20.4518,20.4432,20.4518,77200.0
2012-11-20 13:40:00,23.86,23.88,23.85,23.86,42400.0,20.4518,20.4689,20.4432,20.4518,42400.0
2012-11-20 13:45:00,23.86,23.88,23.85,23.88,86800.0,20.4518,20.4689,20.4432,20.4689,86800.0
2012-11-20 13:50:00,23.88,23.89,23.87,23.89,102400.0,20.4689,20.4775,20.4603,20.4775,102400.0
2012-11-20 13:55:00,23.89,23.89,23.86,23.88,88000.0,20.4775,20.4775,20.4518,20.4689,88000.0
2012-11-20 14:00:00,23.88,23.88,23.84,23.84,64800.0,20.4689,20.4689,20.4346,20.4346,64800.0
2012-11-20 14:05:00,23.85,23.86,23.84,23.86,66400.0,20.4432,20.4518,20.4346,20.4518,66400.0
2012-11-20 14:10:00,23.86,23.87,23.85,23.86,39600.0,20.4518,20.4603,20.4432,20.4518,39600.0
2012-11-20 14:15:00,23.86,23.9,23.86,23.87,110800.0,20.4518,20.486,20.4518,20.4603,110800.0
2012-11-20 14:20:00,23.87,23.89,23.86,23.88,19600.0,20.4603,20.4775,20.4518,20.4689,19600.0
2012-11-20 14:25:00,23.87,23.89,23.86,23.87,62400.0,20.4603,20.4775,20.4518,20.4603,62400.0
2012-11-20 14:30:00,23.87,23.88,23.86,23.86,63600.0,20.4603,20.4689,20.4518,20.4518,63600.0
2012-11-20 14:35:00,23.87,23.87,23.84,23.85,79200.0,20.4603,20.4603,20.4346,20.4432,79200.0
2012-11-20 14:40:00,23.86,23.86,23.83,23.83,136800.0,20.4518,20.4518,20.426,20.426,136800.0
2012-11-20 14:45:00,23.84,23.86,23.83,23.86,124800.0,20.4346,20.4518,20.426,20.4518,124800.0
2012-11-20 14:50:00,23.86,23.89,23.86,23.89,60000.0,20.4518,20.4775,20.4518,20.4775,60000.0
2012-11-20 14:55:00,23.89,23.89,23.85,23.88,97600.0,20.4775,20.4775,20.4432,20.4689,97600.0
2012-11-20 15:00:00,23.88,23.9,23.86,23.89,150000.0,20.4689,20.486,20.4518,20.4775,150000.0
2012-11-20 15:05:00,23.89,23.9,23.86,23.89,147600.0,20.4775,20.486,20.4518,20.4775,147600.0
2012-11-20 15:10:00,23.89,23.9,23.87,23.89,186000.0,20.4775,20.486,20.4603,20.4775,186000.0
2012-11-20 15:15:00,23.89,23.9,23.86,23.89,163600.0,20.4775,20.486,20.4518,20.4775,163600.0
2012-11-20 15:20:00,23.89,23.89,23.86,23.88,168000.0,20.4775,20.4775,20.4518,20.4689,168000.0
2012-11-20 15:25:00,23.88,23.89,23.85,23.88,332000.0,20.4689,20.4775,20.4432,20.4689,332000.0
2012-11-20 15:30:00,23.88,23.89,23.87,23.88,224000.0,20.4689,20.4775,20.4603,20.4689,224000.0
2012-11-20 15:35:00,23.88,23.88,23.86,23.88,221600.0,20.4689,20.4689,20.4518,20.4689,221600.0
2012-11-20 15:40:00,23.88,23.88,23.86,23.86,196000.0,20.4689,20.4689,20.4518,20.4518,196000.0
2012-11-20 15:45:00,23.86,23.88,23.85,23.86,383600.0,20.4518,20.4689,20.4432,20.4518,383600.0
2012-11-20 15:50:00,23.86,23.89,23.85,23.89,289600.0,20.4518,20.4775,20.4432,20.4775,289600.0
2012-11-20 15:55:00,23.89,23.9,23.87,23.9,346800.0,20.4775,20.486,20.4603,20.486,346800.0
2012-11-21 09:30:00,23.89,23.94,23.83,23.88,178400.0,20.4775,20.5203,20.426,20.4689,178400.0
2012-11-21 09:35:00,23.87,23.95,23.87,23.9,297200.0,20.4603,20.5289,20.4603,20.486,297200.0
2012-11-21 09:40:00,23.91,23.93,23.89,23.9,102400.0,20.4946,20.5118,20.4775,20.486,102400.0
2012-11-21 09:45:00,23.92,23.92,23.86,23.88,130000.0,20.5032,20.5032,20.4518,20.4689,130000.0
2012-11-21 09:50:00,23.88,23.9,23.86,23.86,67600.0,20.4689,20.486,20.4518,20.4518,67600.0
2012-11-21 09:55:00,23.86,23.88,23.86,23.86,73600.0,20.4518,20.4689,20.4518,20.4518,73600.0
2012-11-21 10:00:00,23.86,23.87,23.76,23.78,95200.0,20.4518,20.4603,20.366,20.3832,95200.0
2012-11-21 10:05:00,23.78,23.79,23.74,23.75,68400.0,20.3832,20.3918,20.3489,20.3575,68400.0
2012-11-21 10:10:00,23.74,23.8,23.74,23.8,92000.0,20.3489,20.4003,20.3489,20.4003,92000.0
2012-11-21 10:15:00,23.79,23.81,23.77,23.79,193600.0,20.3918,20.4089,20.3746,20.3918,193600.0
2012-11-21 10:20:00,23.8,23.81,23.78,23.78,91600.0,20.4003,20.4089,20.3832,20.3832,91600.0
2012-11-21 10:25:00,23.78,23.8,23.76,23.79,131200.0,20.3832,20.4003,20.366,20.3918,131200.0
2012-11-21 10:30:00,23.8,23.8,23.78,23.8,77200.0,20.4003,20.4003,20.3832,20.4003,77200.0
2012-11-21 10:35:00,23.8,23.82,23.79,23.8,106800.0,20.4003,20.4175,20.3918,20.4003,106800.0
2012-11-21 10:40:00,23.8,23.81,23.77,23.8,126400.0,20.4003,20.4089,20.3746,20.4003,126400.0
2012-11-21 10:45:00,23.8,23.81,23.77,23.78,142000.0,20.4003,20.4089,20.3746,20.3832,142000.0
2012-11-21 10:50:00,23.78,23.81,23.78,23.81,75200.0,20.3832,20.4089,20.3832,20.4089,75200.0
2012-11-21 10:55:00,23.81,23.82,23.79,23.81,90000.0,20.4089,20.4175,20.3918,20.4089,90000.0
2012-11-21 11:00:00,23.81,23.81,23.8,23.81,55600.0,20.4089,20.4089,20.4003,20.4089,55600.0
2012-11-21 11:05:00,23.82,23.84,23.81,23.84,110800.0,20.4175,20.4346,20.4089,20.4346,110800.0
2012-11-21 11:10:00,23.84,23.86,23.83,23.85,65600.0,20.4346,20.4518,20.426,20.4432,65600.0
2012-11-21 11:15:00,23.85,23.85,23.84,23.85,61200.0,20.4432,20.4432,20.4346,20.4432,61200.0
2012-11-21 11:20:00,23.85,23.85,23.84,23.84,68400.0,20.4432,20.4432,20.4346,20.4346,68400.0
2012-11-21 11:25:00,23.84,23.86,23.84,23.86,65200.0,20.4346,20.4518,20.4346,20.4518,65200.0
2012-11-21 11:30:00,23.86,23.86,23.84,23.85,46800.0,20.4518,20.4518,20.4346,20.4432,46800.0
2012-11-21 11:35:00,23.85,23.86,23.85,23.85,60800.0,20.4432,20.4518,20.4432,20.4432,60800.0
2012-11-21 11:40:00,23.85,23.86,23.84,23.85,70800.0,20.4432,20.4518,20.4346,20.4432,70800.0
2012-11-21 11:45:00,23.85,23.85,23.83,23.84,89200.0,20.4432,20.4432,20.426,20.4346,89200.0
2012-11-21 11:50:00,23.85,23.85,23.83,23.83,72800.0,20.4432,20.4432,20.426,20.426,72800.0
2012-11-21 11:55:00,23.84,23.86,23.83,23.85,80000.0,20.4346,20.4518,20.426,20.4432,80000.0
2012-11-21 12:00:00,23.85,23.86,23.85,23.86,148400.0,20.4432,20.4518,20.4432,20.4518,148400.0
2012-11-21 12:05:00,23.86,23.87,23.86,23.86,51200.0,20.4518,20.4603,20.4518,20.4518,51200.0
2012-11-21 12:10:00,23.87,23.89,23.86,23.86,65600.0,20.4603,20.4775,20.4518,20.4518,65600.0
2012-11-21 12:15:00,23.86,23.89,23.86,23.88,41600.0,20.4518,20.4775,20.4518,20.4689,41600.0
2012-11-21 12:20:00,23.88,23.91,23.87,23.9,46800.0,20.4689,20.4946,20.4603,20.486,46800.0
2012-11-21 12:25:00,23.9,23.92,23.9,23.92,20800.0,20.486,20.5032,20.486,20.5032,20800.0
2012-11-21 12:30:00,23.92,23.92,23.9,23.91,35600.0,20.5032,20.5032,20.486,20.4946,35600.0
2012-11-21 12:35:00,23.91,23.91,23.89,23.9,32800.0,20.4946,20.4946,20.4775,20.486,32800.0
2012-11-21 12:40:00,23.9,23.9,23.89,23.89,21200.0,20.486,20.486,20.4775,20.4775,21200.0
2012-11-21 12:45:00,23.89,23.9,23.89,23.89,17600.0,20.4775,20.486,20.4775,20.4775,17600.0
2012-11-21 12:50:00,23.89,23.91,23.89,23.9,24800.0,20.4775,20.4946,20.4775,20.486,24800.0
2012-11-21 12:55:00,23.91,23.91,23.9,23.91,26000.0,20.4946,20.4946,20.486,20.4946,26000.0
2012-11-21 13:00:00,23.91,23.92,23.9,23.9,30800.0,20.4946,20.5032,20.486,20.486,30800.0
2012-11-21 13:05:00,23.9,23.91,23.89,23.9,20400.0,20.486,20.4946,20.4775,20.486,20400.0
2012-11-21 13:10:00,23.9,23.9,23.89,23.89,17600.0,20.486,20.486,20.4775,20.4775,17600.0
2012-11-21 13:15:00,23.9,23.9,23.87,23.88,42400.0,20.486,20.486,20.4603,20.4689,42400.0
2012-11-21 13:20:00,23.88,23.88,23.88,23.88,28800.0,20.4689,20.4689,20.4689,20.4689,28800.0
2012-11-21 13:25:00,23.89,23.89,23.88,23.89,22000.0,20.4775,20.4775,20.4689,20.4775,22000.0
2012-11-21 13:30:00,23.89,23.91,23.89,23.9,34400.0,20.4775,20.4946,20.4775,20.486,34400.0
2012-11-21 13:35:00,23.9,23.92,23.9,23.92,34800.0,20.486,20.5032,20.486,20.5032,34800.0
2012-11-21 13:40:00,23.92,23.92,23.9,23.91,41200.0,20.5032,20.5032,20.486,20.4946,41200.0
2012-11-21 13:45:00,23.91,23.92,23.91,23.91,32000.0,20.4946,20.5032,20.4946,20.4946,32000.0
2012-11-21 13:50:00,23.91,23.91,23.9,23.9,21200.0,20.4946,20.4946,20.486,20.486,21200.0
2012-11-21 13:55:00,23.91,23.92,23.91,23.91,22400.0,20.4946,20.5032,20.4946,20.4946,22400.0
2012-11-21 14:00:00,23.91,23.93,23.91,23.91,43200.0,20.4946,20.5118,20.4946,20.4946,43200.0
2012-11-21 14:05:00,23.91,23.93,23.91,23.93,31200.0,20.4946,20.5118,20.4946,20.5118,31200.0
2012-11-21 14:10:00,23.93,23.94,23.93,23.93,25200.0,20.5118,20.5203,20.5118,20.5118,25200.0
2012-11-21 14:15:00,23.93,23.93,23.92,23.92,40800.0,20.5118,20.5118,20.5032,20.5032,40800.0
2012-11-21 14:20:00,23.92,23.93,23.92,23.92,20800.0,20.5032,20.5118,20.5032,20.5032,20800.0
2012-11-21 14:25:00,23.92,23.94,23.91,23.94,70000.0,20.5032,20.5203,20.4946,20.5203,70000.0
2012-11-21 14:30:00,23.95,23.96,23.93,23.93,40400.0,20.5289,20.5375,20.5118,20.5118,40400.0
2012-11-21 14:35:00,23.93,23.95,23.93,23.94,46000.0,20.5118,20.5289,20.5118,20.5203,46000.0
2012-11-21 14:40:00,23.94,23.95,23.94,23.94,22400.0,20.5203,20.5289,20.5203,20.5203,22400.0
2012-11-21 14:45:00,23.94,23.95,23.93,23.94,48400.0,20.5203,20.5289,20.5118,20.5203,48400.0
2012-11-21 14:50:00,23.93,23.94,23.92,23.94,67200.0,20.5118,20.5203,20.5032,20.5203,67200.0
2012-11-21 14:55:00,23.93,23.93,23.92,23.93,97600.0,20.5118,20.5118,20.5032,20.5118,97600.0
2012-11-21 15:00:00,23.93,23.93,23.92,23.92,83600.0,20.5118,20.5118,20.5032,20.5032,83600.0
2012-11-21 15:05:00,23.92,23.92,23.91,23.92,112400.0,20.5032,20.5032,20.4946,20.5032,112400.0
2012-11-21 15:10:00,23.92,23.92,23.91,23.91,69600.0,20.5032,20.5032,20.4946,20.4946,69600.0
2012-11-21 15:15:00,23.91,23.93,23.91,23.93,46000.0,20.4946,20.5118,20.4946,20.5118,46000.0
2012-11-21 15:20:00,23.93,23.94,23.93,23.93,61600.0,20.5118,20.5203,20.5118,20.5118,61600.0
2012-11-21 15:25:00,23.93,23.93,23.91,23.93,64400.0,20.5118,20.5118,20.4946,20.5118,64400.0
2012-11-21 15:30:00,23.93,23.93,23.91,23.91,61200.0,20.5118,20.5118,20.4946,20.4946,61200.0
2012-11-21 15:35:00,23.91,23.92,23.91,23.92,84800.0,20.4946,20.5032,20.4946,20.5032,84800.0
2012-11-21 15:40:00,23.92,23.96,23.92,23.95,133600.0,20.5032,20.5375,20.5032,20.5289,133600.0
2012-11-21 15:45:00,23.95,23.95,23.92,23.92,233200.0,20.5289,20.5289,20.5032,20.5032,233200.0
2012-11-21 15:50:00,23.92,23.92,23.9,23.9,231600.0,20.5032,20.5032,20.486,20.486,231600.0
2012-11-21 15:55:00,23.9,23.92,23.89,23.9,336800.0,20.486,20.5032,20.4775,20.486,336800.0
2012-11-23 09:30:00,24.0,24.11,23.97,24.08,176800.0,20.5718,20.666,20.546,20.6403,176800.0
2012-11-23 09:35:00,24.09,24.12,24.0,24.0,68400.0,20.6489,20.6746,20.5718,20.5718,68400.0
2012-11-23 09:40:00,24.0,24.03,23.99,24.0,46400.0,20.5718,20.5975,20.5632,20.5718,46400.0
2012-11-23 09:45:00,24.0,24.02,23.99,24.02,61600.0,20.5718,20.5889,20.5632,20.5889,61600.0
2012-11-23 09:50:00,24.02,24.07,24.0,24.07,30800.0,20.5889,20.6318,20.5718,20.6318,30800.0
2012-11-23 09:55:00,24.07,24.09,24.04,24.06,59200.0,20.6318,20.6489,20.606,20.6232,59200.0
2012-11-23 10:00:00,24.06,24.1,24.04,24.08,88400.0,20.6232,20.6575,20.606,20.6403,88400.0
2012-11-23 10:05:00,24.08,24.11,24.08,24.08,83600.0,20.6403,20.666,20.6403,20.6403,83600.0
2012-11-23 10:10:00,24.08,24.09,24.06,24.09,108400.0,20.6403,20.6489,20.6232,20.6489,108400.0
2012-11-23 10:15:00,24.1,24.11,24.09,24.11,94400.0,20.6575,20.666,20.6489,20.666,94400.0
2012-11-23 10:20:00,24.11,24.17,24.11,24.16,105600.0,20.666,20.7175,20.666,20.7089,105600.0
2012-11-23 10:25:00,24.16,24.16,24.12,24.12,103600.0,20.7089,20.7089,20.6746,20.6746,103600.0
2012-11-23 10:30:00,24.12,24.16,24.12,24.15,96000.0,20.6746,20.7089,20.6746,20.7003,96000.0
2012-11-23 10:35:00,24.16,24.16,24.15,24.15,106000.0,20.7089,20.7089,20.7003,20.7003,106000.0
2012-11-23 10:40:00,24.15,24.15,24.14,24.14,80400.0,20.7003,20.7003,20.6918,20.6918,80400.0
2012-11-23 10:45:00,24.14,24.14,24.11,24.12,73200.0,20.6918,20.6918,20.666,20.6746,73200.0
2012-11-23 10:50:00,24.12,24.12,24.09,24.1,32400.0,20.6746,20.6746,20.6489,20.6575,32400.0
2012-11-23 10:55:00,24.09,24.1,24.06,24.07,42400.0,20.6489,20.6575,20.6232,20.6318,42400.0
2012-11-23 11:00:00,24.06,24.07,24.06,24.07,25200.0,20.6232,20.6318,20.6232,20.6318,25200.0
2012-11-23 11:05:00,24.07,24.09,24.06,24.09,69600.0,20.6318,20.6489,20.6232,20.6489,69600.0
2012-11-23 11:10:00,24.09,24.09,24.08,24.09,51600.0,20.6489,20.6489,20.6403,20.6489,51600.0
2012-11-23 11:15:00,24.09,24.1,24.09,24.1,29200.0,20.6489,20.6575,20.6489,20.6575,29200.0
2012-11-23 11:20:00,24.1,24.11,24.1,24.1,50800.0,20.6575,20.666,20.6575,20.6575,50800.0
2012-11-23 11:25:00,24.1,24.1,24.09,24.1,30400.0,20.6575,20.6575,20.6489,20.6575,30400.0
2012-11-23 11:30:00,24.1,24.11,24.08,24.09,46400.0,20.6575,20.666,20.6403,20.6489,46400.0
2012-11-23 11:35:00,24.09,24.09,24.07,24.08,20000.0,20.6489,20.6489,20.6318,20.6403,20000.0
2012-11-23 11:40:00,24.08,24.09,24.08,24.08,22800.0,20.6403,20.6489,20.6403,20.6403,22800.0
2012-11-23 11:45:00,24.08,24.09,24.08,24.09,32800.0,20.6403,20.6489,20.6403,20.6489,32800.0
2012-11-23 11:50:00,24.09,24.1,24.09,24.09,42000.0,20.6489,20.6575,20.6489,20.6489,42000.0
2012-11-23 11:55:00,24.09,24.11,24.09,24.11,30800.0,20.6489,20.666,20.6489,20.666,30800.0
2012-11-23 12:00:00,24.11,24.13,24.1,24.11,55600.0,20.666,20.6832,20.6575,20.666,55600.0
2012-11-23 12:05:00,24.11,24.13,24.11,24.11,50800.0,20.666,20.6832,20.666,20.666,50800.0
2012-11-23 12:10:00,24.11,24.11,24.09,24.09,45200.0,20.666,20.666,20.6489,20.6489,45200.0
2012-11-23 12:15:00,24.09,24.1,24.09,24.09,66800.0,20.6489,20.6575,20.6489,20.6489,66800.0
2012-11-23 12:20:00,24.09,24.1,24.09,24.09,110000.0,20.6489,20.6575,20.6489,20.6489,110000.0
2012-11-23 12:25:00,24.09,24.1,24.09,24.1,53200.0,20.6489,20.6575,20.6489,20.6575,53200.0
2012-11-23 12:30:00,24.1,24.11,24.09,24.1,58000.0,20.6575,20.666,20.6489,20.6575,58000.0
2012-11-23 12:35:00,24.1,24.12,24.1,24.12,73200.0,20.6575,20.6746,20.6575,20.6746,73200.0
2012-11-23 12:40:00,24.12,24.12,24.1,24.11,77600.0,20.6746,20.6746,20.6575,20.666,77600.0
2012-11-23 12:45:00,24.11,24.12,24.1,24.11,130400.0,20.666,20.6746,20.6575,20.666,130400.0
2012-11-23 12:50:00,24.11,24.15,24.11,24.14,142800.0,20.666,20.7003,20.666,20.6918,142800.0
2012-11-23 12:55:00,24.14,24.19,24.14,24.18,239600.0,20.6918,20.7346,20.6918,20.726,239600.0
2012-11-26 09:30:00,23.87,24.19,23.85,24.18,522800.0,20.4603,20.7346,20.4432,20.726,522800.0
2012-11-26 09:35:00,24.17,24.25,24.16,24.23,205600.0,20.7175,20.7861,20.7089,20.7689,205600.0
2012-11-26 09:40:00,24.24,24.3,24.24,24.28,183600.0,20.7775,20.8289,20.7775,20.8118,183600.0
2012-11-26 09:45:00,24.27,24.31,24.25,24.29,120400.0,20.8032,20.8375,20.7861,20.8203,120400.0
2012-11-26 09:50:00,24.29,24.31,24.25,24.31,223600.0,20.8203,20.8375,20.7861,20.8375,223600.0
2012-11-26 09:55:00,24.31,24.34,24.29,24.31,420400.0,20.8375,20.8632,20.8203,20.8375,420400.0
2012-11-26 10:00:00,24.32,24.32,24.3,24.31,308000.0,20.8461,20.8461,20.8289,20.8375,308000.0
2012-11-26 10:05:00,24.31,24.33,24.3,24.3,93600.0,20.8375,20.8546,20.8289,20.8289,93600.0
2012-11-26 10:10:00,24.3,24.33,24.28,24.3,188400.0,20.8289,20.8546,20.8118,20.8289,188400.0
2012-11-26 10:15:00,24.3,24.31,24.28,24.3,149600.0,20.8289,20.8375,20.8118,20.8289,149600.0
2012-11-26 10:20:00,24.3,24.31,24.27,24.28,144800.0,20.8289,20.8375,20.8032,20.8118,144800.0
2012-11-26 10:25:00,24.28,24.29,24.26,24.27,92800.0,20.8118,20.8203,20.7946,20.8032,92800.0
2012-11-26 10:30:00,24.27,24.29,24.27,24.27,48800.0,20.8032,20.8203,20.8032,20.8032,48800.0
2012-11-26 10:35:00,24.27,24.33,24.27,24.32,166800.0,20.8032,20.8546,20.8032,20.8461,166800.0
2012-11-26 10:40:00,24.31,24.33,24.31,24.33,83600.0,20.8375,20.8546,20.8375,20.8546,83600.0
2012-11-26 10:45:00,24.33,24.39,24.33,24.37,137600.0,20.8546,20.9061,20.8546,20.8889,137600.0
2012-11-26 10:50:00,24.37,24.37,24.33,24.33,50000.0,20.8889,20.8889,20.8546,20.8546,50000.0
2012-11-26 10:55:00,24.34,24.34,24.3,24.31,104000.0,20.8632,20.8632,20.8289,20.8375,104000.0
2012-11-26 11:00:00,24.31,24.33,24.28,24.29,77600.0,20.8375,20.8546,20.8118,20.8203,77600.0
2012-11-26 11:05:00,24.29,24.33,24.28,24.29,121600.0,20.8203,20.8546,20.8118,20.8203,121600.0
2012-11-26 11:10:00,24.29,24.29,24.26,24.27,156400.0,20.8203,20.8203,20.7946,20.8032,156400.0
2012-11-26 11:15:00,24.27,24.27,24.26,24.27,72400.0,20.8032,20.8032,20.7946,20.8032,72400.0
2012-11-26 11:20:00,24.26,24.29,24.26,24.28,83600.0,20.7946,20.8203,20.7946,20.8118,83600.0
2012-11-26 11:25:00,24.28,24.31,24.28,24.31,94000.0,20.8118,20.8375,20.8118,20.8375,94000.0
2012-11-26 11:30:00,24.31,24.34,24.31,24.34,97200.0,20.8375,20.8632,20.8375,20.8632,97200.0
2012-11-26 11:35:00,24.34,24.35,24.32,24.33,61600.0,20.8632,20.8718,20.8461,20.8546,61600.0
2012-11-26 11:40:00,24.33,24.33,24.32,24.32,31600.0,20.8546,20.8546,20.8461,20.8461,31600.0
2012-11-26 11:45:00,24.32,24.34,24.31,24.34,40000.0,20.8461,20.8632,20.8375,20.8632,40000.0
2012-11-26 11:50:00,24.34,24.34,24.33,24.33,24400.0,20.8632,20.8632,20.8546,20.8546,24400.0
2012-11-26 11:55:00,24.33,24.34,24.33,24.34,36000.0,20.8546,20.8632,20.8546,20.8632,36000.0
2012-11-26 12:00:00,24.34,24.35,24.33,24.34,44400.0,20.8632,20.8718,20.8546,20.8632,44400.0
2012-11-26 12:05:00,24.34,24.35,24.34,24.34,24400.0,20.8632,20.8718,20.8632,20.8632,24400.0
2012-11-26 12:10:00,24.34,24.35,24.34,24.34,31200.0,20.8632,20.8718,20.8632,20.8632,31200.0
2012-11-26 12:15:00,24.34,24.34,24.32,24.33,56400.0,20.8632,20.8632,20.8461,20.8546,56400.0
2012-11-26 12:20:00,24.33,24.34,24.31,24.32,82000.0,20.8546,20.8632,20.8375,20.8461,82000.0
2012-11-26 12:25:00,24.32,24.34,24.32,24.33,56800.0,20.8461,20.8632,20.8461,20.8546,56800.0
2012-11-26 12:30:00,24.33,24.33,24.27,24.28,177200.0,20.8546,20.8546,20.8032,20.8118,177200.0
2012-11-26 12:35:00,24.27,24.34,24.27,24.33,57600.0,20.8032,20.8632,20.8032,20.8546,57600.0
2012-11-26 12:40:00,24.33,24.35,24.3,24.32,48000.0,20.8546,20.8718,20.8289,20.8461,48000.0
2012-11-26 12:45:00,24.33,24.33,24.31,24.33,58800.0,20.8546,20.8546,20.8375,20.8546,58800.0
2012-11-26 12:50:00,24.33,24.34,24.31,24.34,44400.0,20.8546,20.8632,20.8375,20.8632,44400.0
2012-11-26 12:55:00,24.33,24.33,24.29,24.3,36800.0,20.8546,20.8546,20.8203,20.8289,36800.0
2012-11-26 13:00:00,24.3,24.31,24.27,24.27,65600.0,20.8289,20.8375,20.8032,20.8032,65600.0
2012-11-26 13:05:00,24.27,24.28,24.26,24.27,27200.0,20.8032,20.8118,20.7946,20.8032,27200.0
2012-11-26 13:10:00,24.27,24.3,24.27,24.29,38800.0,20.8032,20.8289,20.8032,20.8203,38800.0
2012-11-26 13:15:00,24.3,24.33,24.3,24.33,31600.0,20.8289,20.8546,20.8289,20.8546,31600.0
2012-11-26 13:20:00,24.34,24.34,24.32,24.32,44400.0,20.8632,20.8632,20.8461,20.8461,44400.0
2012-11-26 13:25:00,24.32,24.32,24.3,24.31,75600.0,20.8461,20.8461,20.8289,20.8375,75600.0
2012-11-26 13:30:00,24.31,24.32,24.29,24.32,56400.0,20.8375,20.8461,20.8203,20.8461,56400.0
2012-11-26 13:35:00,24.32,24.32,24.31,24.31,34000.0,20.8461,20.8461,20.8375,20.8375,34000.0
2012-11-26 13:40:00,24.31,24.31,24.28,24.29,44800.0,20.8375,20.8375,20.8118,20.8203,44800.0
2012-11-26 13:45:00,24.29,24.3,24.29,24.3,20000.0,20.8203,20.8289,20.8203,20.8289,20000.0
2012-11-26 13:50:00,24.3,24.31,24.29,24.3,29200.0,20.8289,20.8375,20.8203,20.8289,29200.0
2012-11-26 13:55:00,24.29,24.3,24.28,24.28,26400.0,20.8203,20.8289,20.8118,20.8118,26400.0
2012-11-26 14:00:00,24.28,24.3,24.27,24.3,50800.0,20.8118,20.8289,20.8032,20.8289,50800.0
2012-11-26 14:05:00,24.3,24.3,24.26,24.28,40800.0,20.8289,20.8289,20.7946,20.8118,40800.0
2012-11-26 14:10:00,24.28,24.29,24.27,24.27,90400.0,20.8118,20.8203,20.8032,20.8032,90400.0
2012-11-26 14:15:00,24.27,24.29,24.27,24.28,101200.0,20.8032,20.8203,20.8032,20.8118,101200.0
2012-11-26 14:20:00,24.28,24.28,24.27,24.27,72400.0,20.8118,20.8118,20.8032,20.8032,72400.0
2012-11-26 14:25:00,24.27,24.28,24.26,24.28,78400.0,20.8032,20.8118,20.7946,20.8118,78400.0
2012-11-26 14:30:00,24.28,24.29,24.28,24.28,30000.0,20.8118,20.8203,20.8118,20.8118,30000.0
2012-11-26 14:35:00,24.28,24.28,24.27,24.28,78000.0,20.8118,20.8118,20.8032,20.8118,78000.0
2012-11-26 14:40:00,24.28,24.29,24.27,24.28,86400.0,20.8118,20.8203,20.8032,20.8118,86400.0
2012-11-26 14:45:00,24.28,24.31,24.28,24.31,48400.0,20.8118,20.8375,20.8118,20.8375,48400.0
2012-11-26 14:50:00,24.31,24.34,24.3,24.34,42400.0,20.8375,20.8632,20.8289,20.8632,42400.0
2012-11-26 14:55:00,24.33,24.33,24.32,24.33,54000.0,20.8546,20.8546,20.8461,20.8546,54000.0
2012-11-26 15:00:00,24.33,24.33,24.29,24.29,87600.0,20.8546,20.8546,20.8203,20.8203,87600.0
2012-11-26 15:05:00,24.29,24.31,24.28,24.3,69200.0,20.8203,20.8375,20.8118,20.8289,69200.0
2012-11-26 15:10:00,24.3,24.34,24.3,24.32,91600.0,20.8289,20.8632,20.8289,20.8461,91600.0
2012-11-26 15:15:00,24.32,24.34,24.31,24.34,41200.0,20.8461,20.8632,20.8375,20.8632,41200.0
2012-11-26 15:20:00,24.34,24.35,24.33,24.35,83200.0,20.8632,20.8718,20.8546,20.8718,83200.0
2012-11-26 15:25:00,24.35,24.36,24.35,24.36,46000.0,20.8718,20.8803,20.8718,20.8803,46000.0
2012-11-26 15:30:00,24.36,24.36,24.33,24.33,94000.0,20.8803,20.8803,20.8546,20.8546,94000.0
2012-11-26 15:35:00,24.33,24.34,24.32,24.33,205200.0,20.8546,20.8632,20.8461,20.8546,205200.0
2012-11-26 15:40:00,24.33,24.38,24.33,24.38,252000.0,20.8546,20.8975,20.8546,20.8975,252000.0
2012-11-26 15:45:00,24.38,24.39,24.35,24.36,382000.0,20.8975,20.9061,20.8718,20.8803,382000.0
2012-11-26 15:50:00,24.36,24.39,24.36,24.38,274800.0,20.8803,20.9061,20.8803,20.8975,274800.0
2012-11-26 15:55:00,24.38,24.42,24.38,24.41,309200.0,20.8975,20.9318,20.8975,20.9232,309200.0
2012-11-27 09:30:00,24.01,24.41,24.01,24.38,294800.0,20.5803,20.9232,20.5803,20.8975,294800.0
2012-11-27 09:35:00,24.38,24.4,24.34,24.38,140800.0,20.8975,20.9146,20.8632,20.8975,140800.0
2012-11-27 09:40:00,24.39,24.46,24.38,24.42,157200.0,20.9061,20.9661,20.8975,20.9318,157200.0
2012-11-27 09:45:00,24.44,24.49,24.42,24.49,132800.0,20.9489,20.9918,20.9318,20.9918,132800.0
2012-11-27 09:50:00,24.49,24.5,24.46,24.46,91200.0,20.9918,21.0003,20.9661,20.9661,91200.0
2012-11-27 09:55:00,24.46,24.49,24.43,24.48,94000.0,20.9661,20.9918,20.9403,20.9832,94000.0
2012-11-27 10:00:00,24.48,24.49,24.38,24.38,89600.0,20.9832,20.9918,20.8975,20.8975,89600.0
2012-11-27 10:05:00,24.38,24.41,24.35,24.4,191600.0,20.8975,20.9232,20.8718,20.9146,191600.0
2012-11-27 10:10:00,24.4,24.41,24.36,24.36,150400.0,20.9146,20.9232,20.8803,20.8803,150400.0
2012-11-27 10:15:00,24.36,24.39,24.32,24.37,122800.0,20.8803,20.9061,20.8461,20.8889,122800.0
2012-11-27 10:20:00,24.38,24.41,24.32,24.32,158400.0,20.8975,20.9232,20.8461,20.8461,158400.0
2012-11-27 10:25:00,24.33,24.38,24.33,24.35,106000.0,20.8546,20.8975,20.8546,20.8718,106000.0
2012-11-27 10:30:00,24.35,24.39,24.33,24.38,78400.0,20.8718,20.9061,20.8546,20.8975,78400.0
2012-11-27 10:35:00,24.38,24.38,24.35,24.36,86000.0,20.8975,20.8975,20.8718,20.8803,86000.0
2012-11-27 10:40:00,24.36,24.39,24.36,24.37,190800.0,20.8803,20.9061,20.8803,20.8889,190800.0
2012-11-27 10:45:00,24.37,24.47,24.36,24.45,149200.0,20.8889,20.9746,20.8803,20.9575,149200.0
2012-11-27 10:50:00,24.44,24.45,24.42,24.43,89200.0,20.9489,20.9575,20.9318,20.9403,89200.0
2012-11-27 10:55:00,24.43,24.43,24.41,24.41,68400.0,20.9403,20.9403,20.9232,20.9232,68400.0
2012-11-27 11:00:00,24.41,24.43,24.41,24.42,64800.0,20.9232,20.9403,20.9232,20.9318,64800.0
2012-11-27 11:05:00,24.42,24.44,24.42,24.43,103200.0,20.9318,20.9489,20.9318,20.9403,103200.0
2012-11-27 11:10:00,24.43,24.43,24.41,24.41,77600.0,20.9403,20.9403,20.9232,20.9232,77600.0
2012-11-27 11:15:00,24.42,24.42,24.4,24.4,58800.0,20.9318,20.9318,20.9146,20.9146,58800.0
2012-11-27 11:20:00,24.4,24.41,24.38,24.38,66000.0,20.9146,20.9232,20.8975,20.8975,66000.0
2012-11-27 11:25:00,24.38,24.39,24.35,24.36,52400.0,20.8975,20.9061,20.8718,20.8803,52400.0
2012-11-27 11:30:00,24.37,24.37,24.36,24.36,22400.0,20.8889,20.8889,20.8803,20.8803,22400.0
2012-11-27 11:35:00,24.36,24.42,24.36,24.41,59200.0,20.8803,20.9318,20.8803,20.9232,59200.0
2012-11-27 11:40:00,24.42,24.43,24.39,24.42,126800.0,20.9318,20.9403,20.9061,20.9318,126800.0
2012-11-27 11:45:00,24.42,24.42,24.4,24.4,38800.0,20.9318,20.9318,20.9146,20.9146,38800.0
2012-11-27 11:50:00,24.4,24.43,24.39,24.4,61600.0,20.9146,20.9403,20.9061,20.9146,61600.0
2012-11-27 11:55:00,24.41,24.43,24.41,24.41,58800.0,20.9232,20.9403,20.9232,20.9232,58800.0
2012-11-27 12:00:00,24.41,24.46,24.41,24.43,59600.0,20.9232,20.9661,20.9232,20.9403,59600.0
2012-11-27 12:05:00,24.42,24.42,24.38,24.39,65200.0,20.9318,20.9318,20.8975,20.9061,65200.0
2012-11-27 12:10:00,24.39,24.4,24.35,24.35,56000.0,20.9061,20.9146,20.8718,20.8718,56000.0
2012-11-27 12:15:00,24.36,24.38,24.35,24.35,87200.0,20.8803,20.8975,20.8718,20.8718,87200.0
2012-11-27 12:20:00,24.36,24.38,24.36,24.37,36400.0,20.8803,20.8975,20.8803,20.8889,36400.0
2012-11-27 12:25:00,24.37,24.38,24.36,24.36,36400.0,20.8889,20.8975,20.8803,20.8803,36400.0
2012-11-27 12:30:00,24.36,24.36,24.33,24.36,56400.0,20.8803,20.8803,20.8546,20.8803,56400.0
2012-11-27 12:35:00,24.36,24.36,24.36,24.36,23200.0,20.8803,20.8803,20.8803,20.8803,23200.0
2012-11-27 12:40:00,24.36,24.39,24.36,24.37,73600.0,20.8803,20.9061,20.8803,20.8889,73600.0
2012-11-27 12:45:00,24.38,24.38,24.37,24.38,73200.0,20.8975,20.8975,20.8889,20.8975,73200.0
2012-11-27 12:50:00,24.37,24.38,24.36,24.36,126400.0,20.8889,20.8975,20.8803,20.8803,126400.0
2012-11-27 12:55:00,24.37,24.43,24.36,24.43,143200.0,20.8889,20.9403,20.8803,20.9403,143200.0
2012-11-27 13:00:00,24.43,24.43,24.39,24.43,135600.0,20.9403,20.9403,20.9061,20.9403,135600.0
2012-11-27 13:05:00,24.42,24.45,24.41,24.43,48400.0,20.9318,20.9575,20.9232,20.9403,48400.0
2012-11-27 13:10:00,24.43,24.43,24.4,24.41,26800.0,20.9403,20.9403,20.9146,20.9232,26800.0
2012-11-27 13:15:00,24.4,24.45,24.4,24.45,52400.0,20.9146,20.9575,20.9146,20.9575,52400.0
2012-11-27 13:20:00,24.44,24.44,24.41,24.42,48800.0,20.9489,20.9489,20.9232,20.9318,48800.0
2012-11-27 13:25:00,24.42,24.42,24.38,24.4,75600.0,20.9318,20.9318,20.8975,20.9146,75600.0
2012-11-27 13:30:00,24.4,24.4,24.38,24.39,97200.0,20.9146,20.9146,20.8975,20.9061,97200.0
2012-11-27 13:35:00,24.39,24.4,24.37,24.37,72400.0,20.9061,20.9146,20.8889,20.8889,72400.0
2012-11-27 13:40:00,24.37,24.4,24.36,24.4,58400.0,20.8889,20.9146,20.8803,20.9146,58400.0
2012-11-27 13:45:00,24.4,24.4,24.37,24.38,52000.0,20.9146,20.9146,20.8889,20.8975,52000.0
2012-11-27 13:50:00,24.38,24.38,24.34,24.35,77200.0,20.8975,20.8975,20.8632,20.8718,77200.0
2012-11-27 13:55:00,24.35,24.37,24.35,24.36,84800.0,20.8718,20.8889,20.8718,20.8803,84800.0
2012-11-27 14:00:00,24.36,24.39,24.36,24.39,130400.0,20.8803,20.9061,20.8803,20.9061,130400.0
2012-11-27 14:05:00,24.39,24.41,24.36,24.36,117200.0,20.9061,20.9232,20.8803,20.8803,117200.0
2012-11-27 14:10:00,24.36,24.4,24.36,24.37,82400.0,20.8803,20.9146,20.8803,20.8889,82400.0
2012-11-27 14:15:00,24.37,24.4,24.36,24.39,61600.0,20.8889,20.9146,20.8803,20.9061,61600.0
2012-11-27 14:20:00,24.39,24.39,24.3,24.32,125200.0,20.9061,20.9061,20.8289,20.8461,125200.0
2012-11-27 14:25:00,24.33,24.33,24.26,24.27,90400.0,20.8546,20.8546,20.7946,20.8032,90400.0
2012-11-27 14:30:00,24.27,24.28,24.26,24.28,150400.0,20.8032,20.8118,20.7946,20.8118,150400.0
2012-11-27 14:35:00,24.28,24.29,24.26,24.28,78400.0,20.8118,20.8203,20.7946,20.8118,78400.0
2012-11-27 14:40:00,24.29,24.3,24.26,24.27,93200.0,20.8203,20.8289,20.7946,20.8032,93200.0
2012-11-27 14:45:00,24.27,24.29,24.26,24.29,87600.0,20.8032,20.8203,20.7946,20.8203,87600.0
2012-11-27 14:50:00,24.29,24.3,24.28,24.3,54000.0,20.8203,20.8289,20.8118,20.8289,54000.0
2012-11-27 14:55:00,24.3,24.32,24.29,24.3,64000.0,20.8289,20.8461,20.8203,20.8289,64000.0
2012-11-27 15:00:00,24.3,24.32,24.29,24.3,62800.0,20.8289,20.8461,20.8203,20.8289,62800.0
2012-11-27 15:05:00,24.3,24.34,24.29,24.33,73200.0,20.8289,20.8632,20.8203,20.8546,73200.0
2012-11-27 15:10:00,24.33,24.33,24.3,24.3,63600.0,20.8546,20.8546,20.8289,20.8289,63600.0
2012-11-27 15:15:00,24.3,24.31,24.27,24.28,87200.0,20.8289,20.8375,20.8032,20.8118,87200.0
2012-11-27 15:20:00,24.28,24.31,24.26,24.31,90800.0,20.8118,20.8375,20.7946,20.8375,90800.0
2012-11-27 15:25:00,24.3,24.31,24.27,24.29,90800.0,20.8289,20.8375,20.8032,20.8203,90800.0
2012-11-27 15:30:00,24.3,24.3,24.26,24.27,130000.0,20.8289,20.8289,20.7946,20.8032,130000.0
2012-11-27 15:35:00,24.27,24.28,24.26,24.27,155200.0,20.8032,20.8118,20.7946,20.8032,155200.0
2012-11-27 15:40:00,24.27,24.27,24.26,24.27,115200.0,20.8032,20.8032,20.7946,20.8032,115200.0
2012-11-27 15:45:00,24.27,24.29,24.25,24.29,216000.0,20.8032,20.8203,20.7861,20.8203,216000.0
2012-11-27 15:50:00,24.28,24.28,24.25,24.25,179600.0,20.8118,20.8118,20.7861,20.7861,179600.0
2012-11-27 15:55:00,24.25,24.26,24.23,24.25,206400.0,20.7861,20.7946,20.7689,20.7861,206400.0
2012-11-28 09:30:00,24.15,24.41,24.15,24.38,267600.0,20.7003,20.9232,20.7003,20.8975,267600.0
2012-11-28 09:35:00,24.4,24.44,24.39,24.42,52400.0,20.9146,20.9489,20.9061,20.9318,52400.0
2012-11-28 09:40:00,24.43,24.54,24.4,24.53,237200.0,20.9403,21.0346,20.9146,21.0261,237200.0
2012-11-28 09:45:00,24.54,24.54,24.38,24.4,134800.0,21.0346,21.0346,20.8975,20.9146,134800.0
2012-11-28 09:50:00,24.4,24.42,24.38,24.41,79600.0,20.9146,20.9318,20.8975,20.9232,79600.0
2012-11-28 09:55:00,24.41,24.47,24.41,24.46,98000.0,20.9232,20.9746,20.9232,20.9661,98000.0
2012-11-28 10:00:00,24.45,24.45,24.38,24.42,86400.0,20.9575,20.9575,20.8975,20.9318,86400.0
2012-11-28 10:05:00,24.41,24.41,24.39,24.41,42000.0,20.9232,20.9232,20.9061,20.9232,42000.0
2012-11-28 10:10:00,24.4,24.43,24.4,24.43,129600.0,20.9146,20.9403,20.9146,20.9403,129600.0
2012-11-28 10:15:00,24.43,24.43,24.4,24.4,57200.0,20.9403,20.9403,20.9146,20.9146,57200.0
2012-11-28 10:20:00,24.39,24.46,24.38,24.44,177600.0,20.9061,20.9661,20.8975,20.9489,177600.0
2012-11-28 10:25:00,24.45,24.45,24.42,24.45,36400.0,20.9575,20.9575,20.9318,20.9575,36400.0
2012-11-28 10:30:00,24.44,24.46,24.44,24.46,73200.0,20.9489,20.9661,20.9489,20.9661,73200.0
2012-11-28 10:35:00,24.46,24.51,24.45,24.49,164800.0,20.9661,21.0089,20.9575,20.9918,164800.0
2012-11-28 10:40:00,24.5,24.5,24.48,24.5,97600.0,21.0003,21.0003,20.9832,21.0003,97600.0
2012-11-28 10:45:00,24.49,24.55,24.49,24.54,129200.0,20.9918,21.0432,20.9918,21.0346,129200.0
2012-11-28 10:50:00,24.53,24.55,24.51,24.52,92000.0,21.0261,21.0432,21.0089,21.0175,92000.0
2012-11-28 10:55:00,24.52,24.54,24.51,24.51,99200.0,21.0175,21.0346,21.0089,21.0089,99200.0
2012-11-28 11:00:00,24.51,24.52,24.48,24.49,182400.0,21.0089,21.0175,20.9832,20.9918,182400.0
2012-11-28 11:05:00,24.49,24.52,24.48,24.51,52000.0,20.9918,21.0175,20.9832,21.0089,52000.0
2012-11-28 11:10:00,24.52,24.54,24.51,24.54,65600.0,21.0175,21.0346,21.0089,21.0346,65600.0
2012-11-28 11:15:00,24.54,24.58,24.53,24.58,151600.0,21.0346,21.0689,21.0261,21.0689,151600.0
2012-11-28 11:20:00,24.58,24.59,24.56,24.57,58800.0,21.0689,21.0775,21.0518,21.0603,58800.0
2012-11-28 11:25:00,24.57,24.58,24.56,24.58,68800.0,21.0603,21.0689,21.0518,21.0689,68800.0
2012-11-28 11:30:00,24.58,24.58,24.56,24.57,79600.0,21.0689,21.0689,21.0518,21.0603,79600.0
2012-11-28 11:35:00,24.57,24.6,24.56,24.6,58400.0,21.0603,21.0861,21.0518,21.0861,58400.0
2012-11-28 11:40:00,24.6,24.62,24.58,24.6,70800.0,21.0861,21.1032,21.0689,21.0861,70800.0
2012-11-28 11:45:00,24.6,24.61,24.59,24.61,63200.0,21.0861,21.0946,21.0775,21.0946,63200.0
2012-11-28 11:50:00,24.61,24.62,24.59,24.59,96800.0,21.0946,21.1032,21.0775,21.0775,96800.0
2012-11-28 11:55:00,24.59,24.62,24.59,24.61,41200.0,21.0775,21.1032,21.0775,21.0946,41200.0
2012-11-28 12:00:00,24.61,24.63,24.57,24.57,80400.0,21.0946,21.1118,21.0603,21.0603,80400.0
2012-11-28 12:05:00,24.57,24.57,24.54,24.57,56400.0,21.0603,21.0603,21.0346,21.0603,56400.0
2012-11-28 12:10:00,24.56,24.59,24.54,24.57,58800.0,21.0518,21.0775,21.0346,21.0603,58800.0
2012-11-28 12:15:00,24.58,24.63,24.58,24.63,89600.0,21.0689,21.1118,21.0689,21.1118,89600.0
2012-11-28 12:20:00,24.63,24.64,24.6,24.64,49600.0,21.1118,21.1203,21.0861,21.1203,49600.0
2012-11-28 12:25:00,24.64,24.65,24.6,24.62,80800.0,21.1203,21.1289,21.0861,21.1032,80800.0
2012-11-28 12:30:00,24.63,24.66,24.63,24.66,82800.0,21.1118,21.1375,21.1118,21.1375,82800.0
2012-11-28 12:35:00,24.67,24.7,24.66,24.7,86800.0,21.1461,21.1718,21.1375,21.1718,86800.0
2012-11-28 12:40:00,24.7,24.72,24.69,24.72,110800.0,21.1718,21.1889,21.1632,21.1889,110800.0
2012-11-28 12:45:00,24.72,24.73,24.68,24.68,144000.0,21.1889,21.1975,21.1546,21.1546,144000.0
2012-11-28 12:50:00,24.68,24.7,24.65,24.69,218000.0,21.1546,21.1718,21.1289,21.1632,218000.0
2012-11-28 12:55:00,24.69,24.72,24.69,24.71,72000.0,21.1632,21.1889,21.1632,21.1803,72000.0
2012-11-28 13:00:00,24.71,24.72,24.68,24.68,101600.0,21.1803,21.1889,21.1546,21.1546,101600.0
2012-11-28 13:05:00,24.67,24.68,24.61,24.62,72400.0,21.1461,21.1546,21.0946,21.1032,72400.0
2012-11-28 13:10:00,24.62,24.65,24.62,24.63,56800.0,21.1032,21.1289,21.1032,21.1118,56800.0
2012-11-28 13:15:00,24.63,24.65,24.62,24.63,37600.0,21.1118,21.1289,21.1032,21.1118,37600.0
2012-11-28 13:20:00,24.63,24.64,24.62,24.64,48000.0,21.1118,21.1203,21.1032,21.1203,48000.0
2012-11-28 13:25:00,24.64,24.65,24.63,24.65,56400.0,21.1203,21.1289,21.1118,21.1289,56400.0
2012-11-28 13:30:00,24.65,24.67,24.65,24.67,36800.0,21.1289,21.1461,21.1289,21.1461,36800.0
2012-11-28 13:35:00,24.67,24.7,24.67,24.68,50000.0,21.1461,21.1718,21.1461,21.1546,50000.0
2012-11-28 13:40:00,24.68,24.71,24.68,24.71,27600.0,21.1546,21.1803,21.1546,21.1803,27600.0
2012-11-28 13:45:00,24.71,24.75,24.7,24.75,115200.0,21.1803,21.2146,21.1718,21.2146,115200.0
2012-11-28 13:50:00,24.74,24.75,24.73,24.74,87600.0,21.2061,21.2146,21.1975,21.2061,87600.0
2012-11-28 13:55:00,24.74,24.75,24.72,24.74,40800.0,21.2061,21.2146,21.1889,21.2061,40800.0
2012-11-28 14:00:00,24.74,24.75,24.72,24.73,41200.0,21.2061,21.2146,21.1889,21.1975,41200.0
2012-11-28 14:05:00,24.72,24.74,24.72,24.74,32800.0,21.1889,21.2061,21.1889,21.2061,32800.0
2012-11-28 14:10:00,24.73,24.74,24.72,24.73,31200.0,21.1975,21.2061,21.1889,21.1975,31200.0
2012-11-28 14:15:00,24.73,24.75,24.73,24.74,40400.0,21.1975,21.2146,21.1975,21.2061,40400.0
2012-11-28 14:20:00,24.74,24.75,24.73,24.74,42800.0,21.2061,21.2146,21.1975,21.2061,42800.0
2012-11-28 14:25:00,24.73,24.74,24.72,24.72,44800.0,21.1975,21.2061,21.1889,21.1889,44800.0
2012-11-28 14:30:00,24.72,24.74,24.71,24.74,78400.0,21.1889,21.2061,21.1803,21.2061,78400.0
2012-11-28 14:35:00,24.74,24.74,24.73,24.73,34000.0,21.2061,21.2061,21.1975,21.1975,34000.0
2012-11-28 14:40:00,24.73,24.75,24.73,24.74,54400.0,21.1975,21.2146,21.1975,21.2061,54400.0
2012-11-28 14:45:00,24.73,24.74,24.72,24.72,52000.0,21.1975,21.2061,21.1889,21.1889,52000.0
2012-11-28 14:50:00,24.72,24.72,24.69,24.7,80400.0,21.1889,21.1889,21.1632,21.1718,80400.0
2012-11-28 14:55:00,24.7,24.7,24.67,24.68,133200.0,21.1718,21.1718,21.1461,21.1546,133200.0
2012-11-28 15:00:00,24.68,24.69,24.67,24.68,82800.0,21.1546,21.1632,21.1461,21.1546,82800.0
2012-11-28 15:05:00,24.68,24.71,24.67,24.7,192800.0,21.1546,21.1803,21.1461,21.1718,192800.0
2012-11-28 15:10:00,24.7,24.7,24.67,24.68,120000.0,21.1718,21.1718,21.1461,21.1546,120000.0
2012-11-28 15:15:00,24.68,24.69,24.67,24.69,96000.0,21.1546,21.1632,21.1461,21.1632,96000.0
2012-11-28 15:20:00,24.69,24.71,24.69,24.71,100400.0,21.1632,21.1803,21.1632,21.1803,100400.0
2012-11-28 15:25:00,24.72,24.75,24.72,24.75,140400.0,21.1889,21.2146,21.1889,21.2146,140400.0
2012-11-28 15:30:00,24.75,24.76,24.74,24.74,179600.0,21.2146,21.2232,21.2061,21.2061,179600.0
2012-11-28 15:35:00,24.74,24.76,24.74,24.75,134000.0,21.2061,21.2232,21.2061,21.2146,134000.0
2012-11-28 15:40:00,24.75,24.75,24.74,24.75,158400.0,21.2146,21.2146,21.2061,21.2146,158400.0
2012-11-28 15:45:00,24.75,24.77,24.75,24.75,262000.0,21.2146,21.2318,21.2146,21.2146,262000.0
2012-11-28 15:50:00,24.75,24.77,24.74,24.77,302000.0,21.2146,21.2318,21.2061,21.2318,302000.0
2012-11-28 15:55:00,24.77,24.79,24.76,24.78,482000.0,21.2318,21.2489,21.2232,21.2403,482000.0
2012-11-29 09:30:00,24.9,24.99,24.89,24.98,389200.0,21.3432,21.4203,21.3346,21.4118,389200.0
2012-11-29 09:35:00,24.98,24.99,24.88,24.89,230000.0,21.4118,21.4203,21.3261,21.3346,230000.0
2012-11-29 09:40:00,24.89,24.98,24.89,24.95,132400.0,21.3346,21.4118,21.3346,21.3861,132400.0
2012-11-29 09:45:00,24.95,24.98,24.95,24.97,105600.0,21.3861,21.4118,21.3861,21.4032,105600.0
2012-11-29 09:50:00,24.97,25.0,24.95,24.99,80400.0,21.4032,21.4289,21.3861,21.4203,80400.0
2012-11-29 09:55:00,24.98,25.04,24.98,25.04,250800.0,21.4118,21.4632,21.4118,21.4632,250800.0
2012-11-29 10:00:00,25.04,25.06,25.01,25.02,122400.0,21.4632,21.4803,21.4375,21.4461,122400.0
2012-11-29 10:05:00,25.01,25.06,25.01,25.04,253200.0,21.4375,21.4803,21.4375,21.4632,253200.0
2012-11-29 10:10:00,25.04,25.08,25.02,25.05,190800.0,21.4632,21.4975,21.4461,21.4718,190800.0
2012-11-29 10:15:00,25.06,25.06,25.02,25.03,95200.0,21.4803,21.4803,21.4461,21.4546,95200.0
2012-11-29 10:20:00,25.04,25.05,25.0,25.0,102000.0,21.4632,21.4718,21.4289,21.4289,102000.0
2012-11-29 10:25:00,25.01,25.04,24.99,25.01,101600.0,21.4375,21.4632,21.4203,21.4375,101600.0
2012-11-29 10:30:00,25.0,25.01,24.95,24.96,104800.0,21.4289,21.4375,21.3861,21.3946,104800.0
2012-11-29 10:35:00,24.95,24.96,24.92,24.93,104800.0,21.3861,21.3946,21.3603,21.3689,104800.0
2012-11-29 10:40:00,24.93,24.95,24.91,24.94,106800.0,21.3689,21.3861,21.3518,21.3775,106800.0
2012-11-29 10:45:00,24.95,24.95,24.92,24.94,32800.0,21.3861,21.3861,21.3603,21.3775,32800.0
2012-11-29 10:50:00,24.95,24.97,24.94,24.95,48800.0,21.3861,21.4032,21.3775,21.3861,48800.0
2012-11-29 10:55:00,24.95,24.95,24.91,24.91,69600.0,21.3861,21.3861,21.3518,21.3518,69600.0
2012-11-29 11:00:00,24.91,24.93,24.91,24.93,43200.0,21.3518,21.3689,21.3518,21.3689,43200.0
2012-11-29 11:05:00,24.93,24.93,24.89,24.9,62000.0,21.3689,21.3689,21.3346,21.3432,62000.0
2012-11-29 11:10:00,24.9,24.92,24.9,24.9,37600.0,21.3432,21.3603,21.3432,21.3432,37600.0
2012-11-29 11:15:00,24.9,24.9,24.89,24.9,52800.0,21.3432,21.3432,21.3346,21.3432,52800.0
2012-11-29 11:20:00,24.9,24.91,24.85,24.86,131600.0,21.3432,21.3518,21.3003,21.3089,131600.0
2012-11-29 11:25:00,24.86,24.89,24.85,24.89,55200.0,21.3089,21.3346,21.3003,21.3346,55200.0
2012-11-29 11:30:00,24.89,24.91,24.85,24.85,119600.0,21.3346,21.3518,21.3003,21.3003,119600.0
2012-11-29 11:35:00,24.85,24.85,24.81,24.83,95600.0,21.3003,21.3003,21.2661,21.2832,95600.0
2012-11-29 11:40:00,24.84,24.84,24.73,24.78,183600.0,21.2918,21.2918,21.1975,21.2403,183600.0
2012-11-29 11:45:00,24.78,24.81,24.77,24.81,81200.0,21.2403,21.2661,21.2318,21.2661,81200.0
2012-11-29 11:50:00,24.81,24.87,24.81,24.86,152800.0,21.2661,21.3175,21.2661,21.3089,152800.0
2012-11-29 11:55:00,24.86,24.86,24.83,24.85,57600.0,21.3089,21.3089,21.2832,21.3003,57600.0
2012-11-29 12:00:00,24.84,24.85,24.84,24.84,37200.0,21.2918,21.3003,21.2918,21.2918,37200.0
2012-11-29 12:05:00,24.85,24.85,24.82,24.85,54400.0,21.3003,21.3003,21.2746,21.3003,54400.0
2012-11-29 12:10:00,24.85,24.92,24.85,24.89,123600.0,21.3003,21.3603,21.3003,21.3346,123600.0
2012-11-29 12:15:00,24.89,24.91,24.88,24.9,75200.0,21.3346,21.3518,21.3261,21.3432,75200.0
2012-11-29 12:20:00,24.9,24.9,24.89,24.89,66400.0,21.3432,21.3432,21.3346,21.3346,66400.0
2012-11-29 12:25:00,24.9,24.9,24.87,24.87,50400.0,21.3432,21.3432,21.3175,21.3175,50400.0
2012-11-29 12:30:00,24.87,24.91,24.87,24.91,67600.0,21.3175,21.3518,21.3175,21.3518,67600.0
2012-11-29 12:35:00,24.91,24.92,24.91,24.91,34800.0,21.3518,21.3603,21.3518,21.3518,34800.0
2012-11-29 12:40:00,24.92,24.92,24.9,24.91,79200.0,21.3603,21.3603,21.3432,21.3518,79200.0
2012-11-29 12:45:00,24.91,24.95,24.9,24.95,74800.0,21.3518,21.3861,21.3432,21.3861,74800.0
2012-11-29 12:50:00,24.94,24.95,24.9,24.9,44000.0,21.3775,21.3861,21.3432,21.3432,44000.0
2012-11-29 12:55:00,24.9,24.91,24.87,24.88,76400.0,21.3432,21.3518,21.3175,21.3261,76400.0
2012-11-29 13:00:00,24.89,24.91,24.89,24.91,62800.0,21.3346,21.3518,21.3346,21.3518,62800.0
2012-11-29 13:05:00,24.91,24.91,24.89,24.89,46000.0,21.3518,21.3518,21.3346,21.3346,46000.0
2012-11-29 13:10:00,24.89,24.89,24.86,24.86,44800.0,21.3346,21.3346,21.3089,21.3089,44800.0
2012-11-29 13:15:00,24.86,24.88,24.86,24.88,59600.0,21.3089,21.3261,21.3089,21.3261,59600.0
2012-11-29 13:20:00,24.87,24.89,24.86,24.88,54800.0,21.3175,21.3346,21.3089,21.3261,54800.0
2012-11-29 13:25:00,24.88,24.89,24.88,24.88,37600.0,21.3261,21.3346,21.3261,21.3261,37600.0
2012-11-29 13:30:00,24.88,24.92,24.88,24.92,64800.0,21.3261,21.3603,21.3261,21.3603,64800.0
2012-11-29 13:35:00,24.92,24.95,24.92,24.94,80800.0,21.3603,21.3861,21.3603,21.3775,80800.0
2012-11-29 13:40:00,24.95,24.95,24.93,24.93,51200.0,21.3861,21.3861,21.3689,21.3689,51200.0
2012-11-29 13:45:00,24.93,24.93,24.9,24.91,138400.0,21.3689,21.3689,21.3432,21.3518,138400.0
2012-11-29 13:50:00,24.91,24.94,24.91,24.93,56400.0,21.3518,21.3775,21.3518,21.3689,56400.0
2012-11-29 13:55:00,24.93,24.93,24.89,24.9,63600.0,21.3689,21.3689,21.3346,21.3432,63600.0
2012-11-29 14:00:00,24.9,24.9,24.87,24.88,67600.0,21.3432,21.3432,21.3175,21.3261,67600.0
2012-11-29 14:05:00,24.88,24.88,24.85,24.86,60000.0,21.3261,21.3261,21.3003,21.3089,60000.0
2012-11-29 14:10:00,24.85,24.86,24.81,24.82,319600.0,21.3003,21.3089,21.2661,21.2746,319600.0
2012-11-29 14:15:00,24.82,24.83,24.81,24.81,75600.0,21.2746,21.2832,21.2661,21.2661,75600.0
2012-11-29 14:20:00,24.81,24.82,24.8,24.82,112000.0,21.2661,21.2746,21.2575,21.2746,112000.0
2012-11-29 14:25:00,24.82,24.82,24.79,24.81,130400.0,21.2746,21.2746,21.2489,21.2661,130400.0
2012-11-29 14:30:00,24.81,24.82,24.81,24.82,100800.0,21.2661,21.2746,21.2661,21.2746,100800.0
2012-11-29 14:35:00,24.82,24.83,24.81,24.83,88800.0,21.2746,21.2832,21.2661,21.2832,88800.0
2012-11-29 14:40:00,24.83,24.83,24.81,24.82,131600.0,21.2832,21.2832,21.2661,21.2746,131600.0
2012-11-29 14:45:00,24.82,24.83,24.81,24.82,150000.0,21.2746,21.2832,21.2661,21.2746,150000.0
2012-11-29 14:50:00,24.82,24.82,24.78,24.78,127600.0,21.2746,21.2746,21.2403,21.2403,127600.0
2012-11-29 14:55:00,24.78,24.78,24.77,24.78,74000.0,21.2403,21.2403,21.2318,21.2403,74000.0
2012-11-29 15:00:00,24.78,24.8,24.78,24.78,80000.0,21.2403,21.2575,21.2403,21.2403,80000.0
2012-11-29 15:05:00,24.78,24.78,24.75,24.76,124400.0,21.2403,21.2403,21.2146,21.2232,124400.0
2012-11-29 15:10:00,24.76,24.76,24.73,24.73,142400.0,21.2232,21.2232,21.1975,21.1975,142400.0
2012-11-29 15:15:00,24.73,24.75,24.73,24.74,78000.0,21.1975,21.2146,21.1975,21.2061,78000.0
2012-11-29 15:20:00,24.74,24.75,24.71,24.71,192800.0,21.2061,21.2146,21.1803,21.1803,192800.0
2012-11-29 15:25:00,24.71,24.72,24.7,24.72,193200.0,21.1803,21.1889,21.1718,21.1889,193200.0
2012-11-29 15:30:00,24.72,24.77,24.72,24.77,166800.0,21.1889,21.2318,21.1889,21.2318,166800.0
2012-11-29 15:35:00,24.77,24.77,24.75,24.76,255600.0,21.2318,21.2318,21.2146,21.2232,255600.0
2012-11-29 15:40:00,24.76,24.78,24.75,24.76,178800.0,21.2232,21.2403,21.2146,21.2232,178800.0
2012-11-29 15:45:00,24.76,24.76,24.74,24.75,316400.0,21.2232,21.2232,21.2061,21.2146,316400.0
2012-11-29 15:50:00,24.75,24.75,24.74,24.75,216400.0,21.2146,21.2146,21.2061,21.2146,216400.0
2012-11-29 15:55:00,24.75,24.75,24.72,24.75,353600.0,21.2146,21.2146,21.1889,21.2146,353600.0
2012-11-30 09:30:00,24.61,24.63,24.35,24.41,1091600.0,21.0946,21.1118,20.8718,20.9232,1091600.0
2012-11-30 09:35:00,24.43,24.46,24.25,24.43,770000.0,20.9403,20.9661,20.7861,20.9403,770000.0
2012-11-30 09:40:00,24.44,24.45,24.35,24.36,254000.0,20.9489,20.9575,20.8718,20.8803,254000.0
2012-11-30 09:45:00,24.35,24.4,24.35,24.36,276000.0,20.8718,20.9146,20.8718,20.8803,276000.0
2012-11-30 09:50:00,24.36,24.42,24.35,24.38,147600.0,20.8803,20.9318,20.8718,20.8975,147600.0
2012-11-30 09:55:00,24.38,24.42,24.37,24.39,73200.0,20.8975,20.9318,20.8889,20.9061,73200.0
2012-11-30 10:00:00,24.4,24.44,24.38,24.42,135600.0,20.9146,20.9489,20.8975,20.9318,135600.0
2012-11-30 10:05:00,24.42,24.45,24.4,24.43,133200.0,20.9318,20.9575,20.9146,20.9403,133200.0
2012-11-30 10:10:00,24.43,24.44,24.41,24.41,127600.0,20.9403,20.9489,20.9232,20.9232,127600.0
2012-11-30 10:15:00,24.41,24.42,24.38,24.39,113200.0,20.9232,20.9318,20.8975,20.9061,113200.0
2012-11-30 10:20:00,24.39,24.4,24.37,24.4,84400.0,20.9061,20.9146,20.8889,20.9146,84400.0
2012-11-30 10:25:00,24.4,24.43,24.37,24.38,78800.0,20.9146,20.9403,20.8889,20.8975,78800.0
2012-11-30 10:30:00,24.38,24.41,24.35,24.41,139600.0,20.8975,20.9232,20.8718,20.9232,139600.0
2012-11-30 10:35:00,24.41,24.41,24.36,24.37,82800.0,20.9232,20.9232,20.8803,20.8889,82800.0
2012-11-30 10:40:00,24.37,24.38,24.34,24.37,238800.0,20.8889,20.8975,20.8632,20.8889,238800.0
2012-11-30 10:45:00,24.38,24.38,24.35,24.35,64000.0,20.8975,20.8975,20.8718,20.8718,64000.0
2012-11-30 10:50:00,24.35,24.36,24.33,24.35,101600.0,20.8718,20.8803,20.8546,20.8718,101600.0
2012-11-30 10:55:00,24.35,24.35,24.32,24.34,154000.0,20.8718,20.8718,20.8461,20.8632,154000.0
2012-11-30 11:00:00,24.34,24.36,24.33,24.36,82000.0,20.8632,20.8803,20.8546,20.8803,82000.0
2012-11-30 11:05:00,24.36,24.37,24.31,24.32,108000.0,20.8803,20.8889,20.8375,20.8461,108000.0
2012-11-30 11:10:00,24.32,24.35,24.32,24.32,67600.0,20.8461,20.8718,20.8461,20.8461,67600.0
2012-11-30 11:15:00,24.32,24.32,24.27,24.27,150400.0,20.8461,20.8461,20.8032,20.8032,150400.0
2012-11-30 11:20:00,24.27,24.28,24.24,24.27,164000.0,20.8032,20.8118,20.7775,20.8032,164000.0
2012-11-30 11:25:00,24.28,24.3,24.27,24.27,83200.0,20.8118,20.8289,20.8032,20.8032,83200.0
2012-11-30 11:30:00,24.27,24.27,24.25,24.25,95600.0,20.8032,20.8032,20.7861,20.7861,95600.0
2012-11-30 11:35:00,24.25,24.27,24.25,24.27,80000.0,20.7861,20.8032,20.7861,20.8032,80000.0
2012-11-30 11:40:00,24.27,24.27,24.24,24.24,67200.0,20.8032,20.8032,20.7775,20.7775,67200.0
2012-11-30 11:45:00,24.24,24.26,24.24,24.25,52800.0,20.7775,20.7946,20.7775,20.7861,52800.0
2012-11-30 11:50:00,24.24,24.25,24.23,24.25,48000.0,20.7775,20.7861,20.7689,20.7861,48000.0
2012-11-30 11:55:00,24.25,24.26,24.24,24.26,111200.0,20.7861,20.7946,20.7775,20.7946,111200.0
2012-11-30 12:00:00,24.26,24.28,24.25,24.25,122400.0,20.7946,20.8118,20.7861,20.7861,122400.0
2012-11-30 12:05:00,24.25,24.26,24.24,24.25,65200.0,20.7861,20.7946,20.7775,20.7861,65200.0
2012-11-30 12:10:00,24.25,24.25,24.24,24.25,44400.0,20.7861,20.7861,20.7775,20.7861,44400.0
2012-11-30 12:15:00,24.25,24.25,24.23,24.23,92000.0,20.7861,20.7861,20.7689,20.7689,92000.0
2012-11-30 12:20:00,24.23,24.25,24.23,24.24,35600.0,20.7689,20.7861,20.7689,20.7775,35600.0
2012-11-30 12:25:00,24.25,24.25,24.25,24.25,57200.0,20.7861,20.7861,20.7861,20.7861,57200.0
2012-11-30 12:30:00,24.25,24.26,24.25,24.25,72000.0,20.7861,20.7946,20.7861,20.7861,72000.0
2012-11-30 12:35:00,24.26,24.28,24.26,24.27,46000.0,20.7946,20.8118,20.7946,20.8032,46000.0
2012-11-30 12:40:00,24.27,24.28,24.27,24.28,44800.0,20.8032,20.8118,20.8032,20.8118,44800.0
2012-11-30 12:45:00,24.28,24.3,24.27,24.3,48000.0,20.8118,20.8289,20.8032,20.8289,48000.0
2012-11-30 12:50:00,24.29,24.31,24.27,24.28,58000.0,20.8203,20.8375,20.8032,20.8118,58000.0
2012-11-30 12:55:00,24.28,24.3,24.28,24.28,64400.0,20.8118,20.8289,20.8118,20.8118,64400.0
2012-11-30 13:00:00,24.28,24.3,24.27,24.29,36800.0,20.8118,20.8289,20.8032,20.8203,36800.0
2012-11-30 13:05:00,24.29,24.31,24.29,24.3,61200.0,20.8203,20.8375,20.8203,20.8289,61200.0
2012-11-30 13:10:00,24.3,24.3,24.28,24.29,69200.0,20.8289,20.8289,20.8118,20.8203,69200.0
2012-11-30 13:15:00,24.29,24.3,24.28,24.28,74800.0,20.8203,20.8289,20.8118,20.8118,74800.0
2012-11-30 13:20:00,24.27,24.32,24.27,24.31,80000.0,20.8032,20.8461,20.8032,20.8375,80000.0
2012-11-30 13:25:00,24.31,24.31,24.28,24.29,71600.0,20.8375,20.8375,20.8118,20.8203,71600.0
2012-11-30 13:30:00,24.29,24.3,24.29,24.29,66000.0,20.8203,20.8289,20.8203,20.8203,66000.0
2012-11-30 13:35:00,24.29,24.29,24.28,24.29,145200.0,20.8203,20.8203,20.8118,20.8203,145200.0
2012-11-30 13:40:00,24.29,24.3,24.29,24.3,71600.0,20.8203,20.8289,20.8203,20.8289,71600.0
2012-11-30 13:45:00,24.3,24.3,24.29,24.29,61200.0,20.8289,20.8289,20.8203,20.8203,61200.0
2012-11-30 13:50:00,24.29,24.3,24.28,24.28,49600.0,20.8203,20.8289,20.8118,20.8118,49600.0
2012-11-30 13:55:00,24.29,24.29,24.27,24.29,76400.0,20.8203,20.8203,20.8032,20.8203,76400.0
2012-11-30 14:00:00,24.29,24.32,24.29,24.32,68800.0,20.8203,20.8461,20.8203,20.8461,68800.0
2012-11-30 14:05:00,24.32,24.32,24.29,24.3,70400.0,20.8461,20.8461,20.8203,20.8289,70400.0
2012-11-30 14:10:00,24.3,24.3,24.27,24.29,87600.0,20.8289,20.8289,20.8032,20.8203,87600.0
2012-11-30 14:15:00,24.29,24.31,24.27,24.31,50400.0,20.8203,20.8375,20.8032,20.8375,50400.0
2012-11-30 14:20:00,24.31,24.32,24.3,24.31,65600.0,20.8375,20.8461,20.8289,20.8375,65600.0
2012-11-30 14:25:00,24.32,24.34,24.32,24.32,48000.0,20.8461,20.8632,20.8461,20.8461,48000.0
2012-11-30 14:30:00,24.33,24.33,24.31,24.31,117200.0,20.8546,20.8546,20.8375,20.8375,117200.0
2012-11-30 14:35:00,24.31,24.32,24.28,24.28,104800.0,20.8375,20.8461,20.8118,20.8118,104800.0
2012-11-30 14:40:00,24.28,24.31,24.28,24.31,57600.0,20.8118,20.8375,20.8118,20.8375,57600.0
2012-11-30 14:45:00,24.31,24.31,24.26,24.26,138800.0,20.8375,20.8375,20.7946,20.7946,138800.0
2012-11-30 14:50:00,24.26,24.27,24.25,24.26,69200.0,20.7946,20.8032,20.7861,20.7946,69200.0
2012-11-30 14:55:00,24.25,24.28,24.25,24.28,60000.0,20.7861,20.8118,20.7861,20.8118,60000.0
2012-11-30 15:00:00,24.28,24.31,24.28,24.31,68000.0,20.8118,20.8375,20.8118,20.8375,68000.0
2012-11-30 15:05:00,24.31,24.32,24.3,24.3,86000.0,20.8375,20.8461,20.8289,20.8289,86000.0
2012-11-30 15:10:00,24.3,24.32,24.29,24.31,55200.0,20.8289,20.8461,20.8203,20.8375,55200.0
2012-11-30 15:15:00,24.31,24.34,24.31,24.32,90400.0,20.8375,20.8632,20.8375,20.8461,90400.0
2012-11-30 15:20:00,24.32,24.35,24.32,24.34,63600.0,20.8461,20.8718,20.8461,20.8632,63600.0
2012-11-30 15:25:00,24.33,24.34,24.33,24.33,121200.0,20.8546,20.8632,20.8546,20.8546,121200.0
2012-11-30 15:30:00,24.34,24.35,24.33,24.34,187200.0,20.8632,20.8718,20.8546,20.8632,187200.0
2012-11-30 15:35:00,24.35,24.36,24.34,24.36,297200.0,20.8718,20.8803,20.8632,20.8803,297200.0
2012-11-30 15:40:00,24.35,24.36,24.34,24.36,251200.0,20.8718,20.8803,20.8632,20.8803,251200.0
2012-11-30 15:45:00,24.36,24.43,24.35,24.41,323200.0,20.8803,20.9403,20.8718,20.9232,323200.0
2012-11-30 15:50:00,24.41,24.42,24.39,24.41,247600.0,20.9232,20.9318,20.9061,20.9232,247600.0
2012-11-30 15:55:00,24.41,24.42,24.38,24.38,980000.0,20.9232,20.9318,20.8975,20.8975,980000.0
2012-12-03 09:30:00,24.42,24.64,24.42,24.62,307200.0,20.9318,21.1203,20.9318,21.1032,307200.0
2012-12-03 09:35:00,24.61,24.72,24.57,24.67,220800.0,21.0946,21.1889,21.0603,21.1461,220800.0
2012-12-03 09:40:00,24.67,24.72,24.66,24.67,265600.0,21.1461,21.1889,21.1375,21.1461,265600.0
2012-12-03 09:45:00,24.67,24.69,24.64,24.68,182000.0,21.1461,21.1632,21.1203,21.1546,182000.0
2012-12-03 09:50:00,24.68,24.68,24.61,24.68,194400.0,21.1546,21.1546,21.0946,21.1546,194400.0
2012-12-03 09:55:00,24.68,24.73,24.67,24.73,99600.0,21.1546,21.1975,21.1461,21.1975,99600.0
2012-12-03 10:00:00,24.72,24.73,24.57,24.58,242000.0,21.1889,21.1975,21.0603,21.0689,242000.0
2012-12-03 10:05:00,24.58,24.61,24.54,24.59,144400.0,21.0689,21.0946,21.0346,21.0775,144400.0
2012-12-03 10:10:00,24.59,24.62,24.59,24.61,95600.0,21.0775,21.1032,21.0775,21.0946,95600.0
2012-12-03 10:15:00,24.6,24.61,24.57,24.58,152000.0,21.0861,21.0946,21.0603,21.0689,152000.0
2012-12-03 10:20:00,24.58,24.66,24.58,24.62,283600.0,21.0689,21.1375,21.0689,21.1032,283600.0
2012-12-03 10:25:00,24.64,24.64,24.6,24.6,234800.0,21.1203,21.1203,21.0861,21.0861,234800.0
2012-12-03 10:30:00,24.61,24.61,24.57,24.58,114800.0,21.0946,21.0946,21.0603,21.0689,114800.0
2012-12-03 10:35:00,24.58,24.59,24.54,24.59,65200.0,21.0689,21.0775,21.0346,21.0775,65200.0
2012-12-03 10:40:00,24.6,24.61,24.57,24.57,70400.0,21.0861,21.0946,21.0603,21.0603,70400.0
2012-12-03 10:45:00,24.57,24.58,24.55,24.58,57600.0,21.0603,21.0689,21.0432,21.0689,57600.0
2012-12-03 10:50:00,24.57,24.58,24.5,24.52,131200.0,21.0603,21.0689,21.0003,21.0175,131200.0
2012-12-03 10:55:00,24.52,24.53,24.49,24.49,120400.0,21.0175,21.0261,20.9918,20.9918,120400.0
2012-12-03 11:00:00,24.49,24.49,24.47,24.49,167600.0,20.9918,20.9918,20.9746,20.9918,167600.0
2012-12-03 11:05:00,24.49,24.49,24.48,24.48,53200.0,20.9918,20.9918,20.9832,20.9832,53200.0
2012-12-03 11:10:00,24.49,24.49,24.46,24.47,70800.0,20.9918,20.9918,20.9661,20.9746,70800.0
2012-12-03 11:15:00,24.47,24.48,24.45,24.48,62400.0,20.9746,20.9832,20.9575,20.9832,62400.0
2012-12-03 11:20:00,24.48,24.48,24.45,24.45,40800.0,20.9832,20.9832,20.9575,20.9575,40800.0
2012-12-03 11:25:00,24.46,24.46,24.44,24.45,78400.0,20.9661,20.9661,20.9489,20.9575,78400.0
2012-12-03 11:30:00,24.45,24.46,24.41,24.45,122800.0,20.9575,20.9661,20.9232,20.9575,122800.0
2012-12-03 11:35:00,24.45,24.45,24.43,24.43,36400.0,20.9575,20.9575,20.9403,20.9403,36400.0
2012-12-03 11:40:00,24.43,24.45,24.42,24.44,83600.0,20.9403,20.9575,20.9318,20.9489,83600.0
2012-12-03 11:45:00,24.44,24.47,24.44,24.47,56800.0,20.9489,20.9746,20.9489,20.9746,56800.0
2012-12-03 11:50:00,24.47,24.5,24.47,24.49,85600.0,20.9746,21.0003,20.9746,20.9918,85600.0
2012-12-03 11:55:00,24.49,24.5,24.48,24.49,52400.0,20.9918,21.0003,20.9832,20.9918,52400.0
2012-12-03 12:00:00,24.49,24.49,24.47,24.47,22400.0,20.9918,20.9918,20.9746,20.9746,22400.0
2012-12-03 12:05:00,24.47,24.48,24.47,24.47,27600.0,20.9746,20.9832,20.9746,20.9746,27600.0
2012-12-03 12:10:00,24.47,24.49,24.46,24.48,30000.0,20.9746,20.9918,20.9661,20.9832,30000.0
2012-12-03 12:15:00,24.48,24.48,24.46,24.47,48000.0,20.9832,20.9832,20.9661,20.9746,48000.0
2012-12-03 12:20:00,24.47,24.48,24.47,24.47,26000.0,20.9746,20.9832,20.9746,20.9746,26000.0
2012-12-03 12:25:00,24.47,24.5,24.47,24.49,46000.0,20.9746,21.0003,20.9746,20.9918,46000.0
2012-12-03 12:30:00,24.49,24.49,24.47,24.48,42400.0,20.9918,20.9918,20.9746,20.9832,42400.0
2012-12-03 12:35:00,24.48,24.48,24.47,24.48,19200.0,20.9832,20.9832,20.9746,20.9832,19200.0
2012-12-03 12:40:00,24.48,24.48,24.46,24.46,30000.0,20.9832,20.9832,20.9661,20.9661,30000.0
2012-12-03 12:45:00,24.46,24.47,24.43,24.43,39600.0,20.9661,20.9746,20.9403,20.9403,39600.0
2012-12-03 12:50:00,24.43,24.45,24.42,24.44,79200.0,20.9403,20.9575,20.9318,20.9489,79200.0
2012-12-03 12:55:00,24.45,24.45,24.44,24.44,34000.0,20.9575,20.9575,20.9489,20.9489,34000.0
2012-12-03 13:00:00,24.43,24.43,24.42,24.42,50000.0,20.9403,20.9403,20.9318,20.9318,50000.0
2012-12-03 13:05:00,24.42,24.45,24.42,24.44,31200.0,20.9318,20.9575,20.9318,20.9489,31200.0
2012-12-03 13:10:00,24.44,24.45,24.43,24.45,34400.0,20.9489,20.9575,20.9403,20.9575,34400.0
2012-12-03 13:15:00,24.45,24.45,24.43,24.43,42000.0,20.9575,20.9575,20.9403,20.9403,42000.0
2012-12-03 13:20:00,24.43,24.44,24.43,24.43,32400.0,20.9403,20.9489,20.9403,20.9403,32400.0
2012-12-03 13:25:00,24.43,24.44,24.43,24.44,22000.0,20.9403,20.9489,20.9403,20.9489,22000.0
2012-12-03 13:30:00,24.44,24.44,24.43,24.43,57200.0,20.9489,20.9489,20.9403,20.9403,57200.0
2012-12-03 13:35:00,24.43,24.43,24.41,24.42,76000.0,20.9403,20.9403,20.9232,20.9318,76000.0
2012-12-03 13:40:00,24.42,24.43,24.41,24.42,31200.0,20.9318,20.9403,20.9232,20.9318,31200.0
2012-12-03 13:45:00,24.42,24.42,24.42,24.42,44800.0,20.9318,20.9318,20.9318,20.9318,44800.0
2012-12-03 13:50:00,24.42,24.42,24.37,24.38,120400.0,20.9318,20.9318,20.8889,20.8975,120400.0
2012-12-03 13:55:00,24.38,24.38,24.36,24.37,82000.0,20.8975,20.8975,20.8803,20.8889,82000.0
2012-12-03 14:00:00,24.37,24.38,24.36,24.38,64400.0,20.8889,20.8975,20.8803,20.8975,64400.0
2012-12-03 14:05:00,24.38,24.38,24.36,24.37,86000.0,20.8975,20.8975,20.8803,20.8889,86000.0
2012-12-03 14:10:00,24.37,24.38,24.34,24.36,102800.0,20.8889,20.8975,20.8632,20.8803,102800.0
2012-12-03 14:15:00,24.36,24.38,24.36,24.37,98400.0,20.8803,20.8975,20.8803,20.8889,98400.0
2012-12-03 14:20:00,24.37,24.38,24.35,24.36,56000.0,20.8889,20.8975,20.8718,20.8803,56000.0
2012-12-03 14:25:00,24.36,24.37,24.35,24.37,48000.0,20.8803,20.8889,20.8718,20.8889,48000.0
2012-12-03 14:30:00,24.36,24.38,24.35,24.37,114800.0,20.8803,20.8975,20.8718,20.8889,114800.0
2012-12-03 14:35:00,24.37,24.39,24.36,24.37,59200.0,20.8889,20.9061,20.8803,20.8889,59200.0
2012-12-03 14:40:00,24.38,24.38,24.35,24.35,103200.0,20.8975,20.8975,20.8718,20.8718,103200.0
2012-12-03 14:45:00,24.35,24.35,24.32,24.32,101600.0,20.8718,20.8718,20.8461,20.8461,101600.0
2012-12-03 14:50:00,24.32,24.34,24.32,24.34,48400.0,20.8461,20.8632,20.8461,20.8632,48400.0
2012-12-03 14:55:00,24.34,24.35,24.33,24.34,52800.0,20.8632,20.8718,20.8546,20.8632,52800.0
2012-12-03 15:00:00,24.35,24.38,24.34,24.34,122000.0,20.8718,20.8975,20.8632,20.8632,122000.0
2012-12-03 15:05:00,24.34,24.34,24.3,24.31,125200.0,20.8632,20.8632,20.8289,20.8375,125200.0
2012-12-03 15:10:00,24.31,24.31,24.28,24.29,144800.0,20.8375,20.8375,20.8118,20.8203,144800.0
2012-12-03 15:15:00,24.3,24.31,24.27,24.28,103200.0,20.8289,20.8375,20.8032,20.8118,103200.0
2012-12-03 15:20:00,24.28,24.32,24.28,24.32,96000.0,20.8118,20.8461,20.8118,20.8461,96000.0
2012-12-03 15:25:00,24.32,24.34,24.32,24.33,116800.0,20.8461,20.8632,20.8461,20.8546,116800.0
2012-12-03 15:30:00,24.33,24.35,24.31,24.35,171200.0,20.8546,20.8718,20.8375,20.8718,171200.0
2012-12-03 15:35:00,24.35,24.37,24.35,24.36,148800.0,20.8718,20.8889,20.8718,20.8803,148800.0
2012-12-03 15:40:00,24.37,24.4,24.37,24.38,155600.0,20.8889,20.9146,20.8889,20.8975,155600.0
2012-12-03 15:45:00,24.38,24.4,24.37,24.38,196800.0,20.8975,20.9146,20.8889,20.8975,196800.0
2012-12-03 15:50:00,24.38,24.41,24.38,24.41,237200.0,20.8975,20.9232,20.8975,20.9232,237200.0
2012-12-03 15:55:00,24.41,24.42,24.37,24.39,433200.0,20.9232,20.9318,20.8889,20.9061,433200.0
2012-12-04 09:30:00,24.41,24.54,24.4,24.53,240800.0,20.9232,21.0346,20.9146,21.0261,240800.0
2012-12-04 09:35:00,24.52,24.53,24.4,24.43,88400.0,21.0175,21.0261,20.9146,20.9403,88400.0
2012-12-04 09:40:00,24.45,24.5,24.43,24.48,140800.0,20.9575,21.0003,20.9403,20.9832,140800.0
2012-12-04 09:45:00,24.49,24.53,24.47,24.48,98800.0,20.9918,21.0261,20.9746,20.9832,98800.0
2012-12-04 09:50:00,24.48,24.57,24.48,24.54,90000.0,20.9832,21.0603,20.9832,21.0346,90000.0
2012-12-04 09:55:00,24.54,24.56,24.51,24.52,92000.0,21.0346,21.0518,21.0089,21.0175,92000.0
2012-12-04 10:00:00,24.53,24.53,24.47,24.47,100000.0,21.0261,21.0261,20.9746,20.9746,100000.0
2012-12-04 10:05:00,24.47,24.56,24.47,24.56,205600.0,20.9746,21.0518,20.9746,21.0518,205600.0
2012-12-04 10:10:00,24.56,24.58,24.55,24.58,87600.0,21.0518,21.0689,21.0432,21.0689,87600.0
2012-12-04 10:15:00,24.57,24.6,24.54,24.55,150400.0,21.0603,21.0861,21.0346,21.0432,150400.0
2012-12-04 10:20:00,24.55,24.56,24.54,24.54,96800.0,21.0432,21.0518,21.0346,21.0346,96800.0
2012-12-04 10:25:00,24.54,24.54,24.51,24.52,92800.0,21.0346,21.0346,21.0089,21.0175,92800.0
2012-12-04 10:30:00,24.52,24.54,24.51,24.53,114000.0,21.0175,21.0346,21.0089,21.0261,114000.0
2012-12-04 10:35:00,24.53,24.53,24.5,24.52,101200.0,21.0261,21.0261,21.0003,21.0175,101200.0
2012-12-04 10:40:00,24.52,24.52,24.5,24.5,44400.0,21.0175,21.0175,21.0003,21.0003,44400.0
2012-12-04 10:45:00,24.51,24.55,24.5,24.54,136800.0,21.0089,21.0432,21.0003,21.0346,136800.0
2012-12-04 10:50:00,24.55,24.55,24.52,24.52,47600.0,21.0432,21.0432,21.0175,21.0175,47600.0
2012-12-04 10:55:00,24.52,24.54,24.52,24.53,72800.0,21.0175,21.0346,21.0175,21.0261,72800.0
2012-12-04 11:00:00,24.53,24.53,24.49,24.5,77200.0,21.0261,21.0261,20.9918,21.0003,77200.0
2012-12-04 11:05:00,24.5,24.5,24.48,24.49,112800.0,21.0003,21.0003,20.9832,20.9918,112800.0
2012-12-04 11:10:00,24.48,24.49,24.45,24.46,74000.0,20.9832,20.9918,20.9575,20.9661,74000.0
2012-12-04 11:15:00,24.46,24.51,24.46,24.51,116400.0,20.9661,21.0089,20.9661,21.0089,116400.0
2012-12-04 11:20:00,24.51,24.51,24.49,24.5,77200.0,21.0089,21.0089,20.9918,21.0003,77200.0
2012-12-04 11:25:00,24.5,24.51,24.45,24.45,67600.0,21.0003,21.0089,20.9575,20.9575,67600.0
2012-12-04 11:30:00,24.45,24.45,24.43,24.44,62000.0,20.9575,20.9575,20.9403,20.9489,62000.0
2012-12-04 11:35:00,24.45,24.48,24.45,24.46,44400.0,20.9575,20.9832,20.9575,20.9661,44400.0
2012-12-04 11:40:00,24.46,24.51,24.46,24.51,76800.0,20.9661,21.0089,20.9661,21.0089,76800.0
2012-12-04 11:45:00,24.52,24.53,24.5,24.5,48000.0,21.0175,21.0261,21.0003,21.0003,48000.0
2012-12-04 11:50:00,24.5,24.51,24.49,24.49,93200.0,21.0003,21.0089,20.9918,20.9918,93200.0
2012-12-04 11:55:00,24.49,24.5,24.48,24.48,94400.0,20.9918,21.0003,20.9832,20.9832,94400.0
2012-12-04 12:00:00,24.48,24.49,24.42,24.42,48800.0,20.9832,20.9918,20.9318,20.9318,48800.0
2012-12-04 12:05:00,24.42,24.43,24.4,24.41,48800.0,20.9318,20.9403,20.9146,20.9232,48800.0
2012-12-04 12:10:00,24.41,24.41,24.36,24.36,103600.0,20.9232,20.9232,20.8803,20.8803,103600.0
2012-12-04 12:15:00,24.36,24.38,24.36,24.38,36800.0,20.8803,20.8975,20.8803,20.8975,36800.0
2012-12-04 12:20:00,24.38,24.4,24.37,24.37,52000.0,20.8975,20.9146,20.8889,20.8889,52000.0
2012-12-04 12:25:00,24.37,24.42,24.36,24.41,77600.0,20.8889,20.9318,20.8803,20.9232,77600.0
2012-12-04 12:30:00,24.4,24.42,24.39,24.39,43200.0,20.9146,20.9318,20.9061,20.9061,43200.0
2012-12-04 12:35:00,24.39,24.4,24.35,24.37,86000.0,20.9061,20.9146,20.8718,20.8889,86000.0
2012-12-04 12:40:00,24.37,24.39,24.36,24.36,101200.0,20.8889,20.9061,20.8803,20.8803,101200.0
2012-12-04 12:45:00,24.36,24.38,24.34,24.35,88800.0,20.8803,20.8975,20.8632,20.8718,88800.0
2012-12-04 12:50:00,24.35,24.35,24.31,24.31,46000.0,20.8718,20.8718,20.8375,20.8375,46000.0
2012-12-04 12:55:00,24.32,24.33,24.31,24.32,36000.0,20.8461,20.8546,20.8375,20.8461,36000.0
2012-12-04 13:00:00,24.32,24.35,24.31,24.34,154000.0,20.8461,20.8718,20.8375,20.8632,154000.0
2012-12-04 13:05:00,24.34,24.36,24.33,24.36,94400.0,20.8632,20.8803,20.8546,20.8803,94400.0
2012-12-04 13:10:00,24.36,24.37,24.36,24.37,98000.0,20.8803,20.8889,20.8803,20.8889,98000.0
2012-12-04 13:15:00,24.37,24.37,24.32,24.33,89200.0,20.8889,20.8889,20.8461,20.8546,89200.0
2012-12-04 13:20:00,24.32,24.35,24.32,24.34,69600.0,20.8461,20.8718,20.8461,20.8632,69600.0
2012-12-04 13:25:00,24.34,24.38,24.33,24.37,42400.0,20.8632,20.8975,20.8546,20.8889,42400.0
2012-12-04 13:30:00,24.38,24.39,24.35,24.36,52000.0,20.8975,20.9061,20.8718,20.8803,52000.0
2012-12-04 13:35:00,24.36,24.38,24.35,24.38,17200.0,20.8803,20.8975,20.8718,20.8975,17200.0
2012-12-04 13:40:00,24.38,24.43,24.38,24.39,81200.0,20.8975,20.9403,20.8975,20.9061,81200.0
2012-12-04 13:45:00,24.39,24.43,24.39,24.43,30000.0,20.9061,20.9403,20.9061,20.9403,30000.0
2012-12-04 13:50:00,24.43,24.46,24.43,24.45,109600.0,20.9403,20.9661,20.9403,20.9575,109600.0
2012-12-04 13:55:00,24.45,24.46,24.42,24.43,87600.0,20.9575,20.9661,20.9318,20.9403,87600.0
2012-12-04 14:00:00,24.44,24.44,24.42,24.44,59200.0,20.9489,20.9489,20.9318,20.9489,59200.0
2012-12-04 14:05:00,24.44,24.46,24.44,24.44,30800.0,20.9489,20.9661,20.9489,20.9489,30800.0
2012-12-04 14:10:00,24.45,24.47,24.42,24.42,51200.0,20.9575,20.9746,20.9318,20.9318,51200.0
2012-12-04 14:15:00,24.42,24.43,24.41,24.43,42400.0,20.9318,20.9403,20.9232,20.9403,42400.0
2012-12-04 14:20:00,24.43,24.43,24.42,24.43,42800.0,20.9403,20.9403,20.9318,20.9403,42800.0
2012-12-04 14:25:00,24.43,24.45,24.42,24.42,50000.0,20.9403,20.9575,20.9318,20.9318,50000.0
2012-12-04 14:30:00,24.42,24.42,24.38,24.4,94800.0,20.9318,20.9318,20.8975,20.9146,94800.0
2012-12-04 14:35:00,24.4,24.41,24.36,24.37,106800.0,20.9146,20.9232,20.8803,20.8889,106800.0
2012-12-04 14:40:00,24.37,24.41,24.37,24.39,71200.0,20.8889,20.9232,20.8889,20.9061,71200.0
2012-12-04 14:45:00,24.4,24.42,24.4,24.42,52800.0,20.9146,20.9318,20.9146,20.9318,52800.0
2012-12-04 14:50:00,24.42,24.44,24.41,24.42,54400.0,20.9318,20.9489,20.9232,20.9318,54400.0
2012-12-04 14:55:00,24.42,24.43,24.4,24.43,34400.0,20.9318,20.9403,20.9146,20.9403,34400.0
2012-12-04 15:00:00,24.43,24.43,24.41,24.43,62800.0,20.9403,20.9403,20.9232,20.9403,62800.0
2012-12-04 15:05:00,24.43,24.46,24.43,24.44,53200.0,20.9403,20.9661,20.9403,20.9489,53200.0
2012-12-04 15:10:00,24.43,24.43,24.41,24.42,41600.0,20.9403,20.9403,20.9232,20.9318,41600.0
2012-12-04 15:15:00,24.42,24.45,24.42,24.45,78400.0,20.9318,20.9575,20.9318,20.9575,78400.0
2012-12-04 15:20:00,24.45,24.46,24.43,24.43,82000.0,20.9575,20.9661,20.9403,20.9403,82000.0
2012-12-04 15:25:00,24.43,24.47,24.43,24.43,49600.0,20.9403,20.9746,20.9403,20.9403,49600.0
2012-12-04 15:30:00,24.43,24.43,24.42,24.43,115600.0,20.9403,20.9403,20.9318,20.9403,115600.0
2012-12-04 15:35:00,24.43,24.44,24.42,24.43,121200.0,20.9403,20.9489,20.9318,20.9403,121200.0
2012-12-04 15:40:00,24.43,24.43,24.4,24.42,128000.0,20.9403,20.9403,20.9146,20.9318,128000.0
2012-12-04 15:45:00,24.42,24.42,24.4,24.42,117200.0,20.9318,20.9318,20.9146,20.9318,117200.0
2012-12-04 15:50:00,24.42,24.43,24.39,24.4,103200.0,20.9318,20.9403,20.9061,20.9146,103200.0
2012-12-04 15:55:00,24.4,24.43,24.4,24.41,238800.0,20.9146,20.9403,20.9146,20.9232,238800.0
2012-12-05 09:30:00,24.48,24.49,24.42,24.45,124800.0,20.9832,20.9918,20.9318,20.9575,124800.0
2012-12-05 09:35:00,24.47,24.47,24.42,24.43,92000.0,20.9746,20.9746,20.9318,20.9403,92000.0
2012-12-05 09:40:00,24.44,24.46,24.37,24.41,128000.0,20.9489,20.9661,20.8889,20.9232,128000.0
2012-12-05 09:45:00,24.41,24.43,24.36,24.38,113200.0,20.9232,20.9403,20.8803,20.8975,113200.0
2012-12-05 09:50:00,24.38,24.38,24.35,24.36,103600.0,20.8975,20.8975,20.8718,20.8803,103600.0
2012-12-05 09:55:00,24.36,24.39,24.34,24.36,116400.0,20.8803,20.9061,20.8632,20.8803,116400.0
2012-12-05 10:00:00,24.37,24.4,24.35,24.36,156000.0,20.8889,20.9146,20.8718,20.8803,156000.0
2012-12-05 10:05:00,24.36,24.43,24.36,24.39,65200.0,20.8803,20.9403,20.8803,20.9061,65200.0
2012-12-05 10:10:00,24.39,24.4,24.36,24.36,35200.0,20.9061,20.9146,20.8803,20.8803,35200.0
2012-12-05 10:15:00,24.36,24.39,24.36,24.38,52000.0,20.8803,20.9061,20.8803,20.8975,52000.0
2012-12-05 10:20:00,24.38,24.41,24.36,24.36,66800.0,20.8975,20.9232,20.8803,20.8803,66800.0
2012-12-05 10:25:00,24.36,24.36,24.26,24.26,64400.0,20.8803,20.8803,20.7946,20.7946,64400.0
2012-12-05 10:30:00,24.26,24.29,24.26,24.29,63200.0,20.7946,20.8203,20.7946,20.8203,63200.0
2012-12-05 10:35:00,24.3,24.3,24.23,24.23,59600.0,20.8289,20.8289,20.7689,20.7689,59600.0
2012-12-05 10:40:00,24.22,24.22,24.17,24.17,111600.0,20.7603,20.7603,20.7175,20.7175,111600.0
2012-12-05 10:45:00,24.17,24.18,24.15,24.18,72400.0,20.7175,20.726,20.7003,20.726,72400.0
2012-12-05 10:50:00,24.18,24.21,24.17,24.17,107600.0,20.726,20.7518,20.7175,20.7175,107600.0
2012-12-05 10:55:00,24.17,24.21,24.15,24.19,108400.0,20.7175,20.7518,20.7003,20.7346,108400.0
2012-12-05 11:00:00,24.18,24.21,24.18,24.21,120800.0,20.726,20.7518,20.726,20.7518,120800.0
2012-12-05 11:05:00,24.23,24.27,24.22,24.25,63600.0,20.7689,20.8032,20.7603,20.7861,63600.0
2012-12-05 11:10:00,24.25,24.28,24.25,24.26,102400.0,20.7861,20.8118,20.7861,20.7946,102400.0
2012-12-05 11:15:00,24.27,24.29,24.25,24.25,202400.0,20.8032,20.8203,20.7861,20.7861,202400.0
2012-12-05 11:20:00,24.26,24.27,24.25,24.27,53600.0,20.7946,20.8032,20.7861,20.8032,53600.0
2012-12-05 11:25:00,24.27,24.32,24.27,24.29,56800.0,20.8032,20.8461,20.8032,20.8203,56800.0
2012-12-05 11:30:00,24.29,24.35,24.29,24.35,41200.0,20.8203,20.8718,20.8203,20.8718,41200.0
2012-12-05 11:35:00,24.35,24.35,24.34,24.34,20400.0,20.8718,20.8718,20.8632,20.8632,20400.0
2012-12-05 11:40:00,24.34,24.37,24.34,24.36,34800.0,20.8632,20.8889,20.8632,20.8803,34800.0
2012-12-05 11:45:00,24.36,24.36,24.34,24.34,22400.0,20.8803,20.8803,20.8632,20.8632,22400.0
2012-12-05 11:50:00,24.34,24.36,24.34,24.36,68000.0,20.8632,20.8803,20.8632,20.8803,68000.0
2012-12-05 11:55:00,24.37,24.42,24.37,24.42,76400.0,20.8889,20.9318,20.8889,20.9318,76400.0
2012-12-05 12:00:00,24.42,24.44,24.4,24.41,66800.0,20.9318,20.9489,20.9146,20.9232,66800.0
2012-12-05 12:05:00,24.41,24.46,24.41,24.45,114800.0,20.9232,20.9661,20.9232,20.9575,114800.0
2012-12-05 12:10:00,24.46,24.47,24.41,24.41,72000.0,20.9661,20.9746,20.9232,20.9232,72000.0
2012-12-05 12:15:00,24.41,24.41,24.39,24.4,56400.0,20.9232,20.9232,20.9061,20.9146,56400.0
2012-12-05 12:20:00,24.4,24.4,24.36,24.36,58400.0,20.9146,20.9146,20.8803,20.8803,58400.0
2012-12-05 12:25:00,24.36,24.36,24.31,24.32,62800.0,20.8803,20.8803,20.8375,20.8461,62800.0
2012-12-05 12:30:00,24.32,24.39,24.32,24.38,72000.0,20.8461,20.9061,20.8461,20.8975,72000.0
2012-12-05 12:35:00,24.38,24.43,24.38,24.43,54400.0,20.8975,20.9403,20.8975,20.9403,54400.0
2012-12-05 12:40:00,24.42,24.46,24.42,24.44,40400.0,20.9318,20.9661,20.9318,20.9489,40400.0
2012-12-05 12:45:00,24.44,24.45,24.39,24.41,127200.0,20.9489,20.9575,20.9061,20.9232,127200.0
2012-12-05 12:50:00,24.41,24.43,24.4,24.41,239200.0,20.9232,20.9403,20.9146,20.9232,239200.0
2012-12-05 12:55:00,24.41,24.43,24.4,24.42,25600.0,20.9232,20.9403,20.9146,20.9318,25600.0
2012-12-05 13:00:00,24.41,24.43,24.41,24.43,44800.0,20.9232,20.9403,20.9232,20.9403,44800.0
2012-12-05 13:05:00,24.43,24.46,24.43,24.46,84400.0,20.9403,20.9661,20.9403,20.9661,84400.0
2012-12-05 13:10:00,24.46,24.48,24.45,24.47,41600.0,20.9661,20.9832,20.9575,20.9746,41600.0
2012-12-05 13:15:00,24.47,24.48,24.46,24.47,59200.0,20.9746,20.9832,20.9661,20.9746,59200.0
2012-12-05 13:20:00,24.46,24.5,24.46,24.49,123600.0,20.9661,21.0003,20.9661,20.9918,123600.0
2012-12-05 13:25:00,24.49,24.5,24.49,24.49,54800.0,20.9918,21.0003,20.9918,20.9918,54800.0
2012-12-05 13:30:00,24.49,24.49,24.44,24.44,45200.0,20.9918,20.9918,20.9489,20.9489,45200.0
2012-12-05 13:35:00,24.44,24.45,24.43,24.43,70400.0,20.9489,20.9575,20.9403,20.9403,70400.0
2012-12-05 13:40:00,24.43,24.45,24.42,24.44,113200.0,20.9403,20.9575,20.9318,20.9489,113200.0
2012-12-05 13:45:00,24.44,24.45,24.43,24.44,69600.0,20.9489,20.9575,20.9403,20.9489,69600.0
2012-12-05 13:50:00,24.44,24.47,24.44,24.46,40400.0,20.9489,20.9746,20.9489,20.9661,40400.0
2012-12-05 13:55:00,24.46,24.47,24.44,24.44,23200.0,20.9661,20.9746,20.9489,20.9489,23200.0
2012-12-05 14:00:00,24.43,24.46,24.43,24.46,69600.0,20.9403,20.9661,20.9403,20.9661,69600.0
2012-12-05 14:05:00,24.46,24.47,24.45,24.46,39600.0,20.9661,20.9746,20.9575,20.9661,39600.0
2012-12-05 14:10:00,24.45,24.46,24.44,24.44,44000.0,20.9575,20.9661,20.9489,20.9489,44000.0
2012-12-05 14:15:00,24.45,24.5,24.45,24.5,116400.0,20.9575,21.0003,20.9575,21.0003,116400.0
2012-12-05 14:20:00,24.5,24.5,24.47,24.47,36800.0,21.0003,21.0003,20.9746,20.9746,36800.0
2012-12-05 14:25:00,24.47,24.48,24.45,24.46,43600.0,20.9746,20.9832,20.9575,20.9661,43600.0
2012-12-05 14:30:00,24.46,24.47,24.45,24.46,90400.0,20.9661,20.9746,20.9575,20.9661,90400.0
2012-12-05 14:35:00,24.45,24.47,24.45,24.47,84000.0,20.9575,20.9746,20.9575,20.9746,84000.0
2012-12-05 14:40:00,24.47,24.48,24.47,24.47,61200.0,20.9746,20.9832,20.9746,20.9746,61200.0
2012-12-05 14:45:00,24.47,24.49,24.47,24.48,61200.0,20.9746,20.9918,20.9746,20.9832,61200.0
2012-12-05 14:50:00,24.48,24.5,24.48,24.49,41200.0,20.9832,21.0003,20.9832,20.9918,41200.0
2012-12-05 14:55:00,24.5,24.5,24.47,24.48,42000.0,21.0003,21.0003,20.9746,20.9832,42000.0
2012-12-05 15:00:00,24.48,24.5,24.47,24.5,65600.0,20.9832,21.0003,20.9746,21.0003,65600.0
2012-12-05 15:05:00,24.49,24.51,24.49,24.51,79600.0,20.9918,21.0089,20.9918,21.0089,79600.0
2012-12-05 15:10:00,24.52,24.52,24.5,24.51,84000.0,21.0175,21.0175,21.0003,21.0089,84000.0
2012-12-05 15:15:00,24.51,24.52,24.49,24.5,62400.0,21.0089,21.0175,20.9918,21.0003,62400.0
2012-12-05 15:20:00,24.49,24.5,24.48,24.48,66400.0,20.9918,21.0003,20.9832,20.9832,66400.0
2012-12-05 15:25:00,24.48,24.48,24.46,24.47,78800.0,20.9832,20.9832,20.9661,20.9746,78800.0
2012-12-05 15:30:00,24.46,24.48,24.46,24.47,98000.0,20.9661,20.9832,20.9661,20.9746,98000.0
2012-12-05 15:35:00,24.47,24.47,24.44,24.44,63600.0,20.9746,20.9746,20.9489,20.9489,63600.0
2012-12-05 15:40:00,24.44,24.45,24.42,24.43,114000.0,20.9489,20.9575,20.9318,20.9403,114000.0
2012-12-05 15:45:00,24.43,24.43,24.41,24.43,132000.0,20.9403,20.9403,20.9232,20.9403,132000.0
2012-12-05 15:50:00,24.43,24.45,24.43,24.45,161200.0,20.9403,20.9575,20.9403,20.9575,161200.0
2012-12-05 15:55:00,24.45,24.45,24.4,24.42,341200.0,20.9575,20.9575,20.9146,20.9318,341200.0
2012-12-06 09:30:00,24.37,24.45,24.32,24.41,158400.0,20.9335,21.0022,20.8905,20.9678,158400.0
2012-12-06 09:35:00,24.41,24.43,24.39,24.43,49200.0,20.9678,20.985,20.9507,20.985,49200.0
2012-12-06 09:40:00,24.45,24.45,24.34,24.36,96000.0,21.0022,21.0022,20.9077,20.9249,96000.0
2012-12-06 09:45:00,24.36,24.38,24.34,24.36,52000.0,20.9249,20.9421,20.9077,20.9249,52000.0
2012-12-06 09:50:00,24.36,24.4,24.36,24.37,58000.0,20.9249,20.9592,20.9249,20.9335,58000.0
2012-12-06 09:55:00,24.37,24.39,24.35,24.35,38800.0,20.9335,20.9507,20.9163,20.9163,38800.0
2012-12-06 10:00:00,24.35,24.36,24.31,24.33,89200.0,20.9163,20.9249,20.8819,20.8991,89200.0
2012-12-06 10:05:00,24.33,24.37,24.31,24.36,106400.0,20.8991,20.9335,20.8819,20.9249,106400.0
2012-12-06 10:10:00,24.36,24.38,24.34,24.36,97600.0,20.9249,20.9421,20.9077,20.9249,97600.0
2012-12-06 10:15:00,24.37,24.37,24.35,24.36,50400.0,20.9335,20.9335,20.9163,20.9249,50400.0
2012-12-06 10:20:00,24.37,24.4,24.36,24.4,60400.0,20.9335,20.9592,20.9249,20.9592,60400.0
2012-12-06 10:25:00,24.4,24.43,24.39,24.43,48000.0,20.9592,20.985,20.9507,20.985,48000.0
2012-12-06 10:30:00,24.43,24.45,24.41,24.43,86400.0,20.985,21.0022,20.9678,20.985,86400.0
2012-12-06 10:35:00,24.43,24.51,24.43,24.5,139200.0,20.985,21.0537,20.985,21.0451,139200.0
2012-12-06 10:40:00,24.49,24.53,24.49,24.52,90800.0,21.0366,21.0709,21.0366,21.0623,90800.0
2012-12-06 10:45:00,24.52,24.56,24.51,24.55,69200.0,21.0623,21.0967,21.0537,21.0881,69200.0
2012-12-06 10:50:00,24.56,24.56,24.52,24.53,84800.0,21.0967,21.0967,21.0623,21.0709,84800.0
2012-12-06 10:55:00,24.54,24.57,24.53,24.56,75200.0,21.0795,21.1053,21.0709,21.0967,75200.0
2012-12-06 11:00:00,24.56,24.57,24.51,24.51,70800.0,21.0967,21.1053,21.0537,21.0537,70800.0
2012-12-06 11:05:00,24.51,24.51,24.49,24.5,59200.0,21.0537,21.0537,21.0366,21.0451,59200.0
2012-12-06 11:10:00,24.5,24.53,24.5,24.52,40000.0,21.0451,21.0709,21.0451,21.0623,40000.0
2012-12-06 11:15:00,24.52,24.52,24.47,24.47,78000.0,21.0623,21.0623,21.0194,21.0194,78000.0
2012-12-06 11:20:00,24.47,24.49,24.47,24.49,46000.0,21.0194,21.0366,21.0194,21.0366,46000.0
2012-12-06 11:25:00,24.49,24.52,24.48,24.51,46800.0,21.0366,21.0623,21.028,21.0537,46800.0
2012-12-06 11:30:00,24.5,24.53,24.5,24.51,138000.0,21.0451,21.0709,21.0451,21.0537,138000.0
2012-12-06 11:35:00,24.51,24.55,24.51,24.55,37200.0,21.0537,21.0881,21.0537,21.0881,37200.0
2012-12-06 11:40:00,24.55,24.57,24.55,24.57,34800.0,21.0881,21.1053,21.0881,21.1053,34800.0
2012-12-06 11:45:00,24.57,24.57,24.56,24.56,46000.0,21.1053,21.1053,21.0967,21.0967,46000.0
2012-12-06 11:50:00,24.57,24.57,24.56,24.56,43200.0,21.1053,21.1053,21.0967,21.0967,43200.0
2012-12-06 11:55:00,24.56,24.57,24.56,24.56,70000.0,21.0967,21.1053,21.0967,21.0967,70000.0
2012-12-06 12:00:00,24.56,24.56,24.55,24.56,141600.0,21.0967,21.0967,21.0881,21.0967,141600.0
2012-12-06 12:05:00,24.56,24.57,24.55,24.57,102000.0,21.0967,21.1053,21.0881,21.1053,102000.0
2012-12-06 12:10:00,24.57,24.58,24.56,24.58,59200.0,21.1053,21.1139,21.0967,21.1139,59200.0
2012-12-06 12:15:00,24.58,24.59,24.58,24.58,63200.0,21.1139,21.1225,21.1139,21.1139,63200.0
2012-12-06 12:20:00,24.58,24.58,24.57,24.57,54800.0,21.1139,21.1139,21.1053,21.1053,54800.0
2012-12-06 12:25:00,24.57,24.57,24.55,24.55,99600.0,21.1053,21.1053,21.0881,21.0881,99600.0
2012-12-06 12:30:00,24.55,24.55,24.53,24.53,66400.0,21.0881,21.0881,21.0709,21.0709,66400.0
2012-12-06 12:35:00,24.53,24.53,24.5,24.52,140000.0,21.0709,21.0709,21.0451,21.0623,140000.0
2012-12-06 12:40:00,24.52,24.52,24.47,24.49,125200.0,21.0623,21.0623,21.0194,21.0366,125200.0
2012-12-06 12:45:00,24.49,24.52,24.49,24.52,38000.0,21.0366,21.0623,21.0366,21.0623,38000.0
2012-12-06 12:50:00,24.52,24.52,24.51,24.52,39200.0,21.0623,21.0623,21.0537,21.0623,39200.0
2012-12-06 12:55:00,24.52,24.53,24.51,24.52,32000.0,21.0623,21.0709,21.0537,21.0623,32000.0
2012-12-06 13:00:00,24.51,24.53,24.51,24.53,32000.0,21.0537,21.0709,21.0537,21.0709,32000.0
2012-12-06 13:05:00,24.53,24.54,24.5,24.53,70000.0,21.0709,21.0795,21.0451,21.0709,70000.0
2012-12-06 13:10:00,24.53,24.55,24.53,24.53,60400.0,21.0709,21.0881,21.0709,21.0709,60400.0
2012-12-06 13:15:00,24.53,24.56,24.53,24.56,35200.0,21.0709,21.0967,21.0709,21.0967,35200.0
2012-12-06 13:20:00,24.56,24.58,24.55,24.57,44800.0,21.0967,21.1139,21.0881,21.1053,44800.0
2012-12-06 13:25:00,24.57,24.6,24.57,24.58,74400.0,21.1053,21.131,21.1053,21.1139,74400.0
2012-12-06 13:30:00,24.58,24.58,24.57,24.58,57200.0,21.1139,21.1139,21.1053,21.1139,57200.0
2012-12-06 13:35:00,24.57,24.58,24.57,24.57,58000.0,21.1053,21.1139,21.1053,21.1053,58000.0
2012-12-06 13:40:00,24.58,24.59,24.57,24.58,40800.0,21.1139,21.1225,21.1053,21.1139,40800.0
2012-12-06 13:45:00,24.58,24.61,24.57,24.61,46000.0,21.1139,21.1396,21.1053,21.1396,46000.0
2012-12-06 13:50:00,24.6,24.61,24.59,24.61,162000.0,21.131,21.1396,21.1225,21.1396,162000.0
2012-12-06 13:55:00,24.61,24.61,24.58,24.6,41200.0,21.1396,21.1396,21.1139,21.131,41200.0
2012-12-06 14:00:00,24.6,24.6,24.58,24.58,34800.0,21.131,21.131,21.1139,21.1139,34800.0
2012-12-06 14:05:00,24.58,24.59,24.58,24.59,42800.0,21.1139,21.1225,21.1139,21.1225,42800.0
2012-12-06 14:10:00,24.58,24.6,24.58,24.6,46000.0,21.1139,21.131,21.1139,21.131,46000.0
2012-12-06 14:15:00,24.6,24.61,24.59,24.59,46800.0,21.131,21.1396,21.1225,21.1225,46800.0
2012-12-06 14:20:00,24.58,24.58,24.56,24.58,50800.0,21.1139,21.1139,21.0967,21.1139,50800.0
2012-12-06 14:25:00,24.58,24.6,24.57,24.6,59200.0,21.1139,21.131,21.1053,21.131,59200.0
2012-12-06 14:30:00,24.6,24.61,24.56,24.6,121200.0,21.131,21.1396,21.0967,21.131,121200.0
2012-12-06 14:35:00,24.6,24.6,24.59,24.6,36000.0,21.131,21.131,21.1225,21.131,36000.0
2012-12-06 14:40:00,24.6,24.6,24.58,24.58,76400.0,21.131,21.131,21.1139,21.1139,76400.0
2012-12-06 14:45:00,24.59,24.61,24.58,24.6,144000.0,21.1225,21.1396,21.1139,21.131,144000.0
2012-12-06 14:50:00,24.6,24.63,24.6,24.62,178000.0,21.131,21.1568,21.131,21.1482,178000.0
2012-12-06 14:55:00,24.62,24.63,24.61,24.62,60000.0,21.1482,21.1568,21.1396,21.1482,60000.0
2012-12-06 15:00:00,24.62,24.62,24.58,24.59,67600.0,21.1482,21.1482,21.1139,21.1225,67600.0
2012-12-06 15:05:00,24.59,24.61,24.59,24.61,87200.0,21.1225,21.1396,21.1225,21.1396,87200.0
2012-12-06 15:10:00,24.61,24.61,24.6,24.61,115600.0,21.1396,21.1396,21.131,21.1396,115600.0
2012-12-06 15:15:00,24.61,24.61,24.59,24.6,90400.0,21.1396,21.1396,21.1225,21.131,90400.0
2012-12-06 15:20:00,24.6,24.63,24.59,24.61,79200.0,21.131,21.1568,21.1225,21.1396,79200.0
2012-12-06 15:25:00,24.62,24.63,24.61,24.61,107200.0,21.1482,21.1568,21.1396,21.1396,107200.0
2012-12-06 15:30:00,24.61,24.63,24.61,24.61,148000.0,21.1396,21.1568,21.1396,21.1396,148000.0
2012-12-06 15:35:00,24.61,24.64,24.61,24.63,167600.0,21.1396,21.1654,21.1396,21.1568,167600.0
2012-12-06 15:40:00,24.64,24.67,24.63,24.67,174400.0,21.1654,21.1912,21.1568,21.1912,174400.0
2012-12-06 15:45:00,24.66,24.67,24.65,24.66,241600.0,21.1826,21.1912,21.174,21.1826,241600.0
2012-12-06 15:50:00,24.66,24.67,24.63,24.63,221600.0,21.1826,21.1912,21.1568,21.1568,221600.0
2012-12-06 15:55:00,24.63,24.63,24.6,24.61,703200.0,21.1568,21.1568,21.131,21.1396,703200.0
2012-12-07 09:30:00,24.73,24.75,24.68,24.71,146000.0,21.2427,21.2599,21.1998,21.2255,146000.0
2012-12-07 09:35:00,24.7,24.71,24.63,24.65,94400.0,21.2169,21.2255,21.1568,21.174,94400.0
2012-12-07 09:40:00,24.65,24.67,24.56,24.67,350400.0,21.174,21.1912,21.0967,21.1912,350400.0
2012-12-07 09:45:00,24.67,24.69,24.63,24.65,96400.0,21.1912,21.2084,21.1568,21.174,96400.0
2012-12-07 09:50:00,24.65,24.67,24.6,24.6,102000.0,21.174,21.1912,21.131,21.131,102000.0
2012-12-07 09:55:00,24.61,24.61,24.56,24.59,104800.0,21.1396,21.1396,21.0967,21.1225,104800.0
2012-12-07 10:00:00,24.59,24.59,24.56,24.58,133200.0,21.1225,21.1225,21.0967,21.1139,133200.0
2012-12-07 10:05:00,24.58,24.67,24.58,24.62,109600.0,21.1139,21.1912,21.1139,21.1482,109600.0
2012-12-07 10:10:00,24.62,24.65,24.57,24.58,90800.0,21.1482,21.174,21.1053,21.1139,90800.0
2012-12-07 10:15:00,24.59,24.63,24.58,24.61,50000.0,21.1225,21.1568,21.1139,21.1396,50000.0
2012-12-07 10:20:00,24.61,24.62,24.59,24.6,70800.0,21.1396,21.1482,21.1225,21.131,70800.0
2012-12-07 10:25:00,24.6,24.61,24.57,24.58,72800.0,21.131,21.1396,21.1053,21.1139,72800.0
2012-12-07 10:30:00,24.58,24.58,24.52,24.54,64800.0,21.1139,21.1139,21.0623,21.0795,64800.0
2012-12-07 10:35:00,24.54,24.56,24.54,24.56,42800.0,21.0795,21.0967,21.0795,21.0967,42800.0
2012-12-07 10:40:00,24.56,24.57,24.55,24.56,42000.0,21.0967,21.1053,21.0881,21.0967,42000.0
2012-12-07 10:45:00,24.56,24.59,24.56,24.58,66400.0,21.0967,21.1225,21.0967,21.1139,66400.0
2012-12-07 10:50:00,24.58,24.58,24.54,24.54,122800.0,21.1139,21.1139,21.0795,21.0795,122800.0
2012-12-07 10:55:00,24.54,24.55,24.5,24.52,77200.0,21.0795,21.0881,21.0451,21.0623,77200.0
2012-12-07 11:00:00,24.51,24.53,24.47,24.51,112400.0,21.0537,21.0709,21.0194,21.0537,112400.0
2012-12-07 11:05:00,24.51,24.52,24.49,24.49,72000.0,21.0537,21.0623,21.0366,21.0366,72000.0
2012-12-07 11:10:00,24.49,24.52,24.49,24.5,47200.0,21.0366,21.0623,21.0366,21.0451,47200.0
2012-12-07 11:15:00,24.49,24.53,24.49,24.52,60400.0,21.0366,21.0709,21.0366,21.0623,60400.0
2012-12-07 11:20:00,24.51,24.54,24.5,24.51,44800.0,21.0537,21.0795,21.0451,21.0537,44800.0
2012-12-07 11:25:00,24.51,24.54,24.51,24.53,37600.0,21.0537,21.0795,21.0537,21.0709,37600.0
2012-12-07 11:30:00,24.53,24.55,24.5,24.53,127600.0,21.0709,21.0881,21.0451,21.0709,127600.0
2012-12-07 11:35:00,24.53,24.53,24.5,24.5,66400.0,21.0709,21.0709,21.0451,21.0451,66400.0
2012-12-07 11:40:00,24.5,24.5,24.49,24.49,31600.0,21.0451,21.0451,21.0366,21.0366,31600.0
2012-12-07 11:45:00,24.49,24.51,24.48,24.51,56000.0,21.0366,21.0537,21.028,21.0537,56000.0
2012-12-07 11:50:00,24.51,24.51,24.46,24.46,52800.0,21.0537,21.0537,21.0108,21.0108,52800.0
2012-12-07 11:55:00,24.46,24.47,24.43,24.44,70000.0,21.0108,21.0194,20.985,20.9936,70000.0
2012-12-07 12:00:00,24.44,24.46,24.44,24.46,77200.0,20.9936,21.0108,20.9936,21.0108,77200.0
2012-12-07 12:05:00,24.46,24.52,24.46,24.49,153200.0,21.0108,21.0623,21.0108,21.0366,153200.0
2012-12-07 12:10:00,24.49,24.49,24.44,24.48,143200.0,21.0366,21.0366,20.9936,21.028,143200.0
2012-12-07 12:15:00,24.49,24.51,24.48,24.49,68400.0,21.0366,21.0537,21.028,21.0366,68400.0
2012-12-07 12:20:00,24.5,24.5,24.48,24.5,50800.0,21.0451,21.0451,21.028,21.0451,50800.0
2012-12-07 12:25:00,24.5,24.51,24.5,24.5,80000.0,21.0451,21.0537,21.0451,21.0451,80000.0
2012-12-07 12:30:00,24.5,24.51,24.5,24.5,69600.0,21.0451,21.0537,21.0451,21.0451,69600.0
2012-12-07 12:35:00,24.5,24.51,24.49,24.49,29200.0,21.0451,21.0537,21.0366,21.0366,29200.0
2012-12-07 12:40:00,24.48,24.5,24.48,24.5,21200.0,21.028,21.0451,21.028,21.0451,21200.0
2012-12-07 12:45:00,24.5,24.51,24.5,24.5,26000.0,21.0451,21.0537,21.0451,21.0451,26000.0
2012-12-07 12:50:00,24.5,24.52,24.49,24.5,34400.0,21.0451,21.0623,21.0366,21.0451,34400.0
2012-12-07 12:55:00,24.5,24.51,24.49,24.5,37600.0,21.0451,21.0537,21.0366,21.0451,37600.0
2012-12-07 13:00:00,24.51,24.54,24.5,24.53,56000.0,21.0537,21.0795,21.0451,21.0709,56000.0
2012-12-07 13:05:00,24.53,24.53,24.5,24.5,49600.0,21.0709,21.0709,21.0451,21.0451,49600.0
2012-12-07 13:10:00,24.51,24.52,24.5,24.5,55200.0,21.0537,21.0623,21.0451,21.0451,55200.0
2012-12-07 13:15:00,24.5,24.52,24.5,24.5,58400.0,21.0451,21.0623,21.0451,21.0451,58400.0
2012-12-07 13:20:00,24.5,24.54,24.5,24.54,59600.0,21.0451,21.0795,21.0451,21.0795,59600.0
2012-12-07 13:25:00,24.54,24.58,24.54,24.58,105600.0,21.0795,21.1139,21.0795,21.1139,105600.0
2012-12-07 13:30:00,24.58,24.58,24.57,24.58,41200.0,21.1139,21.1139,21.1053,21.1139,41200.0
2012-12-07 13:35:00,24.58,24.59,24.55,24.58,75200.0,21.1139,21.1225,21.0881,21.1139,75200.0
2012-12-07 13:40:00,24.58,24.59,24.56,24.59,224400.0,21.1139,21.1225,21.0967,21.1225,224400.0
2012-12-07 13:45:00,24.59,24.59,24.58,24.58,30400.0,21.1225,21.1225,21.1139,21.1139,30400.0
2012-12-07 13:50:00,24.58,24.6,24.58,24.59,94800.0,21.1139,21.131,21.1139,21.1225,94800.0
2012-12-07 13:55:00,24.59,24.59,24.58,24.58,70800.0,21.1225,21.1225,21.1139,21.1139,70800.0
2012-12-07 14:00:00,24.58,24.58,24.56,24.57,187600.0,21.1139,21.1139,21.0967,21.1053,187600.0
2012-12-07 14:05:00,24.57,24.58,24.55,24.55,96000.0,21.1053,21.1139,21.0881,21.0881,96000.0
2012-12-07 14:10:00,24.55,24.57,24.55,24.57,73200.0,21.0881,21.1053,21.0881,21.1053,73200.0
2012-12-07 14:15:00,24.57,24.57,24.54,24.54,68800.0,21.1053,21.1053,21.0795,21.0795,68800.0
2012-12-07 14:20:00,24.54,24.55,24.54,24.55,86400.0,21.0795,21.0881,21.0795,21.0881,86400.0
2012-12-07 14:25:00,24.56,24.56,24.54,24.55,170400.0,21.0967,21.0967,21.0795,21.0881,170400.0
2012-12-07 14:30:00,24.55,24.56,24.54,24.56,121600.0,21.0881,21.0967,21.0795,21.0967,121600.0
2012-12-07 14:35:00,24.56,24.56,24.54,24.56,116800.0,21.0967,21.0967,21.0795,21.0967,116800.0
2012-12-07 14:40:00,24.56,24.56,24.55,24.55,47600.0,21.0967,21.0967,21.0881,21.0881,47600.0
2012-12-07 14:45:00,24.55,24.56,24.54,24.54,64400.0,21.0881,21.0967,21.0795,21.0795,64400.0
2012-12-07 14:50:00,24.54,24.56,24.54,24.56,42000.0,21.0795,21.0967,21.0795,21.0967,42000.0
2012-12-07 14:55:00,24.56,24.57,24.55,24.55,57200.0,21.0967,21.1053,21.0881,21.0881,57200.0
2012-12-07 15:00:00,24.55,24.57,24.55,24.57,98400.0,21.0881,21.1053,21.0881,21.1053,98400.0
2012-12-07 15:05:00,24.57,24.58,24.56,24.58,82000.0,21.1053,21.1139,21.0967,21.1139,82000.0
2012-12-07 15:10:00,24.58,24.58,24.57,24.58,88400.0,21.1139,21.1139,21.1053,21.1139,88400.0
2012-12-07 15:15:00,24.58,24.59,24.58,24.59,63600.0,21.1139,21.1225,21.1139,21.1225,63600.0
2012-12-07 15:20:00,24.59,24.6,24.58,24.59,89600.0,21.1225,21.131,21.1139,21.1225,89600.0
2012-12-07 15:25:00,24.59,24.63,24.59,24.63,178400.0,21.1225,21.1568,21.1225,21.1568,178400.0
2012-12-07 15:30:00,24.63,24.65,24.63,24.64,168400.0,21.1568,21.174,21.1568,21.1654,168400.0
2012-12-07 15:35:00,24.64,24.64,24.61,24.62,89200.0,21.1654,21.1654,21.1396,21.1482,89200.0
2012-12-07 15:40:00,24.62,24.65,24.62,24.64,96800.0,21.1482,21.174,21.1482,21.1654,96800.0
2012-12-07 15:45:00,24.64,24.68,24.63,24.65,188000.0,21.1654,21.1998,21.1568,21.174,188000.0
2012-12-07 15:50:00,24.65,24.67,24.64,24.66,178000.0,21.174,21.1912,21.1654,21.1826,178000.0
2012-12-07 15:55:00,24.66,24.67,24.64,24.66,264000.0,21.1826,21.1912,21.1654,21.1826,264000.0
2012-12-10 09:30:00,24.67,24.83,24.63,24.79,262000.0,21.1912,21.3286,21.1568,21.2943,262000.0
2012-12-10 09:35:00,24.79,24.79,24.74,24.77,137200.0,21.2943,21.2943,21.2513,21.2771,137200.0
2012-12-10 09:40:00,24.78,24.8,24.75,24.75,125200.0,21.2857,21.3028,21.2599,21.2599,125200.0
2012-12-10 09:45:00,24.75,24.75,24.72,24.74,188000.0,21.2599,21.2599,21.2341,21.2513,188000.0
2012-12-10 09:50:00,24.73,24.75,24.72,24.73,124800.0,21.2427,21.2599,21.2341,21.2427,124800.0
2012-12-10 09:55:00,24.73,24.73,24.69,24.7,148000.0,21.2427,21.2427,21.2084,21.2169,148000.0
2012-12-10 10:00:00,24.69,24.7,24.65,24.66,181200.0,21.2084,21.2169,21.174,21.1826,181200.0
2012-12-10 10:05:00,24.66,24.67,24.64,24.64,139600.0,21.1826,21.1912,21.1654,21.1654,139600.0
2012-12-10 10:10:00,24.64,24.68,24.64,24.67,110400.0,21.1654,21.1998,21.1654,21.1912,110400.0
2012-12-10 10:15:00,24.67,24.67,24.65,24.66,126400.0,21.1912,21.1912,21.174,21.1826,126400.0
2012-12-10 10:20:00,24.66,24.71,24.65,24.7,134400.0,21.1826,21.2255,21.174,21.2169,134400.0
2012-12-10 10:25:00,24.7,24.73,24.7,24.7,87200.0,21.2169,21.2427,21.2169,21.2169,87200.0
2012-12-10 10:30:00,24.71,24.72,24.69,24.7,87600.0,21.2255,21.2341,21.2084,21.2169,87600.0
2012-12-10 10:35:00,24.7,24.7,24.68,24.69,59600.0,21.2169,21.2169,21.1998,21.2084,59600.0
2012-12-10 10:40:00,24.69,24.69,24.67,24.68,64000.0,21.2084,21.2084,21.1912,21.1998,64000.0
2012-12-10 10:45:00,24.68,24.7,24.68,24.7,62800.0,21.1998,21.2169,21.1998,21.2169,62800.0
2012-12-10 10:50:00,24.7,24.72,24.69,24.71,101200.0,21.2169,21.2341,21.2084,21.2255,101200.0
2012-12-10 10:55:00,24.72,24.74,24.71,24.72,42800.0,21.2341,21.2513,21.2255,21.2341,42800.0
2012-12-10 11:00:00,24.72,24.73,24.71,24.71,70000.0,21.2341,21.2427,21.2255,21.2255,70000.0
2012-12-10 11:05:00,24.71,24.73,24.69,24.73,89600.0,21.2255,21.2427,21.2084,21.2427,89600.0
2012-12-10 11:10:00,24.73,24.74,24.72,24.72,28800.0,21.2427,21.2513,21.2341,21.2341,28800.0
2012-12-10 11:15:00,24.72,24.72,24.71,24.71,28400.0,21.2341,21.2341,21.2255,21.2255,28400.0
2012-12-10 11:20:00,24.71,24.72,24.71,24.72,24800.0,21.2255,21.2341,21.2255,21.2341,24800.0
2012-12-10 11:25:00,24.72,24.72,24.71,24.72,40000.0,21.2341,21.2341,21.2255,21.2341,40000.0
2012-12-10 11:30:00,24.72,24.72,24.7,24.7,52400.0,21.2341,21.2341,21.2169,21.2169,52400.0
2012-12-10 11:35:00,24.7,24.72,24.7,24.71,72000.0,21.2169,21.2341,21.2169,21.2255,72000.0
2012-12-10 11:40:00,24.71,24.72,24.71,24.71,36400.0,21.2255,21.2341,21.2255,21.2255,36400.0
2012-12-10 11:45:00,24.71,24.73,24.71,24.72,57200.0,21.2255,21.2427,21.2255,21.2341,57200.0
2012-12-10 11:50:00,24.71,24.73,24.71,24.71,67600.0,21.2255,21.2427,21.2255,21.2255,67600.0
2012-12-10 11:55:00,24.71,24.71,24.7,24.7,68800.0,21.2255,21.2255,21.2169,21.2169,68800.0
2012-12-10 12:00:00,24.7,24.71,24.7,24.71,51200.0,21.2169,21.2255,21.2169,21.2255,51200.0
2012-12-10 12:05:00,24.71,24.72,24.7,24.71,30400.0,21.2255,21.2341,21.2169,21.2255,30400.0
2012-12-10 12:10:00,24.71,24.71,24.7,24.71,44000.0,21.2255,21.2255,21.2169,21.2255,44000.0
2012-12-10 12:15:00,24.71,24.71,24.7,24.71,32400.0,21.2255,21.2255,21.2169,21.2255,32400.0
2012-12-10 12:20:00,24.71,24.72,24.7,24.7,27200.0,21.2255,21.2341,21.2169,21.2169,27200.0
2012-12-10 12:25:00,24.7,24.72,24.7,24.7,41200.0,21.2169,21.2341,21.2169,21.2169,41200.0
2012-12-10 12:30:00,24.7,24.71,24.7,24.71,46400.0,21.2169,21.2255,21.2169,21.2255,46400.0
2012-12-10 12:35:00,24.71,24.71,24.7,24.7,57600.0,21.2255,21.2255,21.2169,21.2169,57600.0
2012-12-10 12:40:00,24.7,24.71,24.7,24.7,59200.0,21.2169,21.2255,21.2169,21.2169,59200.0
2012-12-10 12:45:00,24.7,24.7,24.68,24.7,52400.0,21.2169,21.2169,21.1998,21.2169,52400.0
2012-12-10 12:50:00,24.7,24.7,24.69,24.69,68400.0,21.2169,21.2169,21.2084,21.2084,68400.0
2012-12-10 12:55:00,24.69,24.7,24.69,24.7,96800.0,21.2084,21.2169,21.2084,21.2169,96800.0
2012-12-10 13:00:00,24.7,24.7,24.69,24.7,93200.0,21.2169,21.2169,21.2084,21.2169,93200.0
2012-12-10 13:05:00,24.7,24.7,24.69,24.69,68400.0,21.2169,21.2169,21.2084,21.2084,68400.0
2012-12-10 13:10:00,24.69,24.69,24.68,24.68,40000.0,21.2084,21.2084,21.1998,21.1998,40000.0
2012-12-10 13:15:00,24.68,24.68,24.68,24.68,31600.0,21.1998,21.1998,21.1998,21.1998,31600.0
2012-12-10 13:20:00,24.68,24.68,24.68,24.68,41200.0,21.1998,21.1998,21.1998,21.1998,41200.0
2012-12-10 13:25:00,24.68,24.68,24.67,24.67,51600.0,21.1998,21.1998,21.1912,21.1912,51600.0
2012-12-10 13:30:00,24.67,24.67,24.66,24.67,80800.0,21.1912,21.1912,21.1826,21.1912,80800.0
2012-12-10 13:35:00,24.67,24.67,24.65,24.65,109600.0,21.1912,21.1912,21.174,21.174,109600.0
2012-12-10 13:40:00,24.65,24.66,24.65,24.65,48000.0,21.174,21.1826,21.174,21.174,48000.0
2012-12-10 13:45:00,24.65,24.66,24.65,24.66,66000.0,21.174,21.1826,21.174,21.1826,66000.0
2012-12-10 13:50:00,24.66,24.67,24.66,24.66,61600.0,21.1826,21.1912,21.1826,21.1826,61600.0
2012-12-10 13:55:00,24.66,24.66,24.66,24.66,64800.0,21.1826,21.1826,21.1826,21.1826,64800.0
2012-12-10 14:00:00,24.66,24.66,24.65,24.65,76400.0,21.1826,21.1826,21.174,21.174,76400.0
2012-12-10 14:05:00,24.66,24.66,24.63,24.63,51200.0,21.1826,21.1826,21.1568,21.1568,51200.0
2012-12-10 14:10:00,24.63,24.63,24.62,24.62,39200.0,21.1568,21.1568,21.1482,21.1482,39200.0
2012-12-10 14:15:00,24.62,24.63,24.62,24.62,60000.0,21.1482,21.1568,21.1482,21.1482,60000.0
2012-12-10 14:20:00,24.62,24.62,24.6,24.6,63200.0,21.1482,21.1482,21.131,21.131,63200.0
2012-12-10 14:25:00,24.59,24.6,24.58,24.58,48800.0,21.1225,21.131,21.1139,21.1139,48800.0
2012-12-10 14:30:00,24.58,24.58,24.56,24.56,43200.0,21.1139,21.1139,21.0967,21.0967,43200.0
2012-12-10 14:35:00,24.56,24.56,24.53,24.53,48800.0,21.0967,21.0967,21.0709,21.0709,48800.0
2012-12-10 14:40:00,24.53,24.54,24.52,24.54,45600.0,21.0709,21.0795,21.0623,21.0795,45600.0
2012-12-10 14:45:00,24.54,24.54,24.52,24.52,37600.0,21.0795,21.0795,21.0623,21.0623,37600.0
2012-12-10 14:50:00,24.52,24.53,24.52,24.53,42000.0,21.0623,21.0709,21.0623,21.0709,42000.0
2012-12-10 14:55:00,24.53,24.55,24.52,24.55,71200.0,21.0709,21.0881,21.0623,21.0881,71200.0
2012-12-10 15:00:00,24.54,24.56,24.54,24.55,56800.0,21.0795,21.0967,21.0795,21.0881,56800.0
2012-12-10 15:05:00,24.56,24.56,24.54,24.54,22800.0,21.0967,21.0967,21.0795,21.0795,22800.0
2012-12-10 15:10:00,24.54,24.55,24.53,24.54,64800.0,21.0795,21.0881,21.0709,21.0795,64800.0
2012-12-10 15:15:00,24.54,24.54,24.51,24.51,83600.0,21.0795,21.0795,21.0537,21.0537,83600.0
2012-12-10 15:20:00,24.51,24.52,24.5,24.5,104800.0,21.0537,21.0623,21.0451,21.0451,104800.0
2012-12-10 15:25:00,24.5,24.54,24.5,24.53,145600.0,21.0451,21.0795,21.0451,21.0709,145600.0
2012-12-10 15:30:00,24.53,24.55,24.53,24.54,150800.0,21.0709,21.0881,21.0709,21.0795,150800.0
2012-12-10 15:35:00,24.55,24.56,24.54,24.56,80800.0,21.0881,21.0967,21.0795,21.0967,80800.0
2012-12-10 15:40:00,24.56,24.58,24.56,24.57,103600.0,21.0967,21.1139,21.0967,21.1053,103600.0
2012-12-10 15:45:00,24.57,24.58,24.57,24.57,128000.0,21.1053,21.1139,21.1053,21.1053,128000.0
2012-12-10 15:50:00,24.57,24.57,24.55,24.55,142800.0,21.1053,21.1053,21.0881,21.0881,142800.0
2012-12-10 15:55:00,24.55,24.55,24.5,24.52,642400.0,21.0881,21.0881,21.0451,21.0623,642400.0
2012-12-11 09:30:00,24.5,24.65,24.46,24.64,215600.0,21.0451,21.174,21.0108,21.1654,215600.0
2012-12-11 09:35:00,24.64,24.65,24.53,24.57,120800.0,21.1654,21.174,21.0709,21.1053,120800.0
2012-12-11 09:40:00,24.58,24.68,24.57,24.57,109600.0,21.1139,21.1998,21.1053,21.1053,109600.0
2012-12-11 09:45:00,24.58,24.59,24.57,24.57,126400.0,21.1139,21.1225,21.1053,21.1053,126400.0
2012-12-11 09:50:00,24.58,24.58,24.54,24.56,97200.0,21.1139,21.1139,21.0795,21.0967,97200.0
2012-12-11 09:55:00,24.56,24.68,24.55,24.67,107600.0,21.0967,21.1998,21.0881,21.1912,107600.0
2012-12-11 10:00:00,24.65,24.66,24.58,24.58,116800.0,21.174,21.1826,21.1139,21.1139,116800.0
2012-12-11 10:05:00,24.58,24.63,24.58,24.62,82000.0,21.1139,21.1568,21.1139,21.1482,82000.0
2012-12-11 10:10:00,24.62,24.63,24.56,24.56,86400.0,21.1482,21.1568,21.0967,21.0967,86400.0
2012-12-11 10:15:00,24.56,24.6,24.56,24.58,68000.0,21.0967,21.131,21.0967,21.1139,68000.0
2012-12-11 10:20:00,24.58,24.6,24.58,24.6,78000.0,21.1139,21.131,21.1139,21.131,78000.0
2012-12-11 10:25:00,24.6,24.63,24.6,24.63,54400.0,21.131,21.1568,21.131,21.1568,54400.0
2012-12-11 10:30:00,24.63,24.66,24.61,24.63,100000.0,21.1568,21.1826,21.1396,21.1568,100000.0
2012-12-11 10:35:00,24.63,24.64,24.63,24.64,53200.0,21.1568,21.1654,21.1568,21.1654,53200.0
2012-12-11 10:40:00,24.64,24.64,24.63,24.64,168000.0,21.1654,21.1654,21.1568,21.1654,168000.0
2012-12-11 10:45:00,24.64,24.64,24.62,24.63,78800.0,21.1654,21.1654,21.1482,21.1568,78800.0
2012-12-11 10:50:00,24.63,24.64,24.62,24.64,70000.0,21.1568,21.1654,21.1482,21.1654,70000.0
2012-12-11 10:55:00,24.64,24.7,24.64,24.7,82800.0,21.1654,21.2169,21.1654,21.2169,82800.0
2012-12-11 11:00:00,24.7,24.73,24.69,24.73,113200.0,21.2169,21.2427,21.2084,21.2427,113200.0
2012-12-11 11:05:00,24.73,24.74,24.72,24.74,66400.0,21.2427,21.2513,21.2341,21.2513,66400.0
2012-12-11 11:10:00,24.74,24.77,24.74,24.77,75600.0,21.2513,21.2771,21.2513,21.2771,75600.0
2012-12-11 11:15:00,24.77,24.77,24.75,24.76,130800.0,21.2771,21.2771,21.2599,21.2685,130800.0
2012-12-11 11:20:00,24.76,24.86,24.76,24.83,252000.0,21.2685,21.3544,21.2685,21.3286,252000.0
2012-12-11 11:25:00,24.83,24.85,24.81,24.82,76800.0,21.3286,21.3458,21.3114,21.32,76800.0
2012-12-11 11:30:00,24.82,24.83,24.8,24.81,62400.0,21.32,21.3286,21.3028,21.3114,62400.0
2012-12-11 11:35:00,24.81,24.82,24.8,24.82,60000.0,21.3114,21.32,21.3028,21.32,60000.0
2012-12-11 11:40:00,24.81,24.82,24.81,24.82,87600.0,21.3114,21.32,21.3114,21.32,87600.0
2012-12-11 11:45:00,24.82,24.83,24.81,24.83,36000.0,21.32,21.3286,21.3114,21.3286,36000.0
2012-12-11 11:50:00,24.83,24.84,24.81,24.81,50800.0,21.3286,21.3372,21.3114,21.3114,50800.0
2012-12-11 11:55:00,24.81,24.82,24.79,24.82,55600.0,21.3114,21.32,21.2943,21.32,55600.0
2012-12-11 12:00:00,24.82,24.83,24.78,24.8,86800.0,21.32,21.3286,21.2857,21.3028,86800.0
2012-12-11 12:05:00,24.8,24.82,24.79,24.79,91200.0,21.3028,21.32,21.2943,21.2943,91200.0
2012-12-11 12:10:00,24.79,24.81,24.78,24.8,55600.0,21.2943,21.3114,21.2857,21.3028,55600.0
2012-12-11 12:15:00,24.8,24.82,24.8,24.81,36800.0,21.3028,21.32,21.3028,21.3114,36800.0
2012-12-11 12:20:00,24.81,24.84,24.8,24.84,48400.0,21.3114,21.3372,21.3028,21.3372,48400.0
2012-12-11 12:25:00,24.84,24.84,24.81,24.81,47600.0,21.3372,21.3372,21.3114,21.3114,47600.0
2012-12-11 12:30:00,24.8,24.81,24.8,24.8,46400.0,21.3028,21.3114,21.3028,21.3028,46400.0
2012-12-11 12:35:00,24.81,24.82,24.81,24.82,55200.0,21.3114,21.32,21.3114,21.32,55200.0
2012-12-11 12:40:00,24.82,24.82,24.81,24.82,96400.0,21.32,21.32,21.3114,21.32,96400.0
2012-12-11 12:45:00,24.82,24.82,24.8,24.8,64000.0,21.32,21.32,21.3028,21.3028,64000.0
2012-12-11 12:50:00,24.81,24.82,24.8,24.82,34800.0,21.3114,21.32,21.3028,21.32,34800.0
2012-12-11 12:55:00,24.82,24.83,24.81,24.82,36800.0,21.32,21.3286,21.3114,21.32,36800.0
2012-12-11 13:00:00,24.82,24.84,24.82,24.84,49600.0,21.32,21.3372,21.32,21.3372,49600.0
2012-12-11 13:05:00,24.84,24.85,24.83,24.83,48800.0,21.3372,21.3458,21.3286,21.3286,48800.0
2012-12-11 13:10:00,24.83,24.84,24.83,24.83,44400.0,21.3286,21.3372,21.3286,21.3286,44400.0
2012-12-11 13:15:00,24.82,24.85,24.82,24.84,52400.0,21.32,21.3458,21.32,21.3372,52400.0
2012-12-11 13:20:00,24.84,24.85,24.84,24.85,41200.0,21.3372,21.3458,21.3372,21.3458,41200.0
2012-12-11 13:25:00,24.85,24.87,24.84,24.87,200800.0,21.3458,21.363,21.3372,21.363,200800.0
2012-12-11 13:30:00,24.86,24.87,24.86,24.86,41600.0,21.3544,21.363,21.3544,21.3544,41600.0
2012-12-11 13:35:00,24.86,24.87,24.85,24.85,66000.0,21.3544,21.363,21.3458,21.3458,66000.0
2012-12-11 13:40:00,24.86,24.86,24.85,24.86,70400.0,21.3544,21.3544,21.3458,21.3544,70400.0
2012-12-11 13:45:00,24.87,24.87,24.86,24.86,56000.0,21.363,21.363,21.3544,21.3544,56000.0
2012-12-11 13:50:00,24.86,24.86,24.86,24.86,37600.0,21.3544,21.3544,21.3544,21.3544,37600.0
2012-12-11 13:55:00,24.86,24.88,24.85,24.85,68800.0,21.3544,21.3716,21.3458,21.3458,68800.0
2012-12-11 14:00:00,24.85,24.86,24.84,24.85,56000.0,21.3458,21.3544,21.3372,21.3458,56000.0
2012-12-11 14:05:00,24.85,24.86,24.84,24.85,63200.0,21.3458,21.3544,21.3372,21.3458,63200.0
2012-12-11 14:10:00,24.85,24.85,24.84,24.84,40000.0,21.3458,21.3458,21.3372,21.3372,40000.0
2012-12-11 14:15:00,24.84,24.86,24.84,24.85,147200.0,21.3372,21.3544,21.3372,21.3458,147200.0
2012-12-11 14:20:00,24.85,24.88,24.85,24.86,69600.0,21.3458,21.3716,21.3458,21.3544,69600.0
2012-12-11 14:25:00,24.86,24.87,24.86,24.86,62400.0,21.3544,21.363,21.3544,21.3544,62400.0
2012-12-11 14:30:00,24.87,24.87,24.85,24.87,74800.0,21.363,21.363,21.3458,21.363,74800.0
2012-12-11 14:35:00,24.86,24.88,24.86,24.86,118000.0,21.3544,21.3716,21.3544,21.3544,118000.0
2012-12-11 14:40:00,24.86,24.87,24.85,24.85,68000.0,21.3544,21.363,21.3458,21.3458,68000.0
2012-12-11 14:45:00,24.85,24.86,24.85,24.86,156800.0,21.3458,21.3544,21.3458,21.3544,156800.0
2012-12-11 14:50:00,24.86,24.86,24.85,24.86,147600.0,21.3544,21.3544,21.3458,21.3544,147600.0
2012-12-11 14:55:00,24.86,24.88,24.86,24.88,94000.0,21.3544,21.3716,21.3544,21.3716,94000.0
2012-12-11 15:00:00,24.87,24.87,24.85,24.86,161200.0,21.363,21.363,21.3458,21.3544,161200.0
2012-12-11 15:05:00,24.85,24.85,24.83,24.84,129200.0,21.3458,21.3458,21.3286,21.3372,129200.0
2012-12-11 15:10:00,24.83,24.83,24.82,24.82,115600.0,21.3286,21.3286,21.32,21.32,115600.0
2012-12-11 15:15:00,24.82,24.83,24.78,24.8,301600.0,21.32,21.3286,21.2857,21.3028,301600.0
2012-12-11 15:20:00,24.79,24.8,24.79,24.8,119200.0,21.2943,21.3028,21.2943,21.3028,119200.0
2012-12-11 15:25:00,24.8,24.84,24.8,24.84,147600.0,21.3028,21.3372,21.3028,21.3372,147600.0
2012-12-11 15:30:00,24.84,24.85,24.79,24.8,348400.0,21.3372,21.3458,21.2943,21.3028,348400.0
2012-12-11 15:35:00,24.8,24.82,24.8,24.82,141200.0,21.3028,21.32,21.3028,21.32,141200.0
2012-12-11 15:40:00,24.81,24.84,24.81,24.84,184400.0,21.3114,21.3372,21.3114,21.3372,184400.0
2012-12-11 15:45:00,24.84,24.84,24.82,24.82,238000.0,21.3372,21.3372,21.32,21.32,238000.0
2012-12-11 15:50:00,24.82,24.84,24.82,24.84,239200.0,21.32,21.3372,21.32,21.3372,239200.0
2012-12-11 15:55:00,24.84,24.86,24.82,24.85,333600.0,21.3372,21.3544,21.32,21.3458,333600.0
2012-12-12 09:30:00,24.85,25.0,24.84,24.9,347600.0,21.3458,21.4746,21.3372,21.3887,347600.0
2012-12-12 09:35:00,24.91,24.91,24.82,24.83,113200.0,21.3973,21.3973,21.32,21.3286,113200.0
2012-12-12 09:40:00,24.84,24.89,24.78,24.78,109200.0,21.3372,21.3802,21.2857,21.2857,109200.0
2012-12-12 09:45:00,24.78,24.82,24.76,24.8,98400.0,21.2857,21.32,21.2685,21.3028,98400.0
2012-12-12 09:50:00,24.8,24.8,24.72,24.73,114800.0,21.3028,21.3028,21.2341,21.2427,114800.0
2012-12-12 09:55:00,24.73,24.74,24.7,24.7,132800.0,21.2427,21.2513,21.2169,21.2169,132800.0
2012-12-12 10:00:00,24.7,24.71,24.66,24.66,91200.0,21.2169,21.2255,21.1826,21.1826,91200.0
2012-12-12 10:05:00,24.66,24.73,24.65,24.72,151600.0,21.1826,21.2427,21.174,21.2341,151600.0
2012-12-12 10:10:00,24.73,24.73,24.68,24.68,103600.0,21.2427,21.2427,21.1998,21.1998,103600.0
2012-12-12 10:15:00,24.68,24.73,24.68,24.72,124800.0,21.1998,21.2427,21.1998,21.2341,124800.0
2012-12-12 10:20:00,24.72,24.8,24.72,24.79,266800.0,21.2341,21.3028,21.2341,21.2943,266800.0
2012-12-12 10:25:00,24.79,24.82,24.79,24.82,92800.0,21.2943,21.32,21.2943,21.32,92800.0
2012-12-12 10:30:00,24.82,24.82,24.78,24.81,335600.0,21.32,21.32,21.2857,21.3114,335600.0
2012-12-12 10:35:00,24.8,24.82,24.75,24.75,409200.0,21.3028,21.32,21.2599,21.2599,409200.0
2012-12-12 10:40:00,24.75,24.77,24.75,24.76,58400.0,21.2599,21.2771,21.2599,21.2685,58400.0
2012-12-12 10:45:00,24.76,24.76,24.7,24.71,151600.0,21.2685,21.2685,21.2169,21.2255,151600.0
2012-12-12 10:50:00,24.7,24.72,24.69,24.7,152400.0,21.2169,21.2341,21.2084,21.2169,152400.0
2012-12-12 10:55:00,24.7,24.72,24.7,24.72,78000.0,21.2169,21.2341,21.2169,21.2341,78000.0
2012-12-12 11:00:00,24.72,24.73,24.7,24.73,162400.0,21.2341,21.2427,21.2169,21.2427,162400.0
2012-12-12 11:05:00,24.73,24.76,24.72,24.76,97600.0,21.2427,21.2685,21.2341,21.2685,97600.0
2012-12-12 11:10:00,24.75,24.8,24.75,24.77,72000.0,21.2599,21.3028,21.2599,21.2771,72000.0
2012-12-12 11:15:00,24.78,24.78,24.75,24.75,43200.0,21.2857,21.2857,21.2599,21.2599,43200.0
2012-12-12 11:20:00,24.75,24.8,24.75,24.79,58000.0,21.2599,21.3028,21.2599,21.2943,58000.0
2012-12-12 11:25:00,24.79,24.79,24.78,24.78,52800.0,21.2943,21.2943,21.2857,21.2857,52800.0
2012-12-12 11:30:00,24.79,24.82,24.78,24.82,226000.0,21.2943,21.32,21.2857,21.32,226000.0
2012-12-12 11:35:00,24.83,24.86,24.82,24.86,91600.0,21.3286,21.3544,21.32,21.3544,91600.0
2012-12-12 11:40:00,24.86,24.87,24.85,24.87,113200.0,21.3544,21.363,21.3458,21.363,113200.0
2012-12-12 11:45:00,24.87,24.87,24.85,24.86,78800.0,21.363,21.363,21.3458,21.3544,78800.0
2012-12-12 11:50:00,24.86,24.86,24.84,24.85,97200.0,21.3544,21.3544,21.3372,21.3458,97200.0
2012-12-12 11:55:00,24.85,24.85,24.84,24.84,87600.0,21.3458,21.3458,21.3372,21.3372,87600.0
2012-12-12 12:00:00,24.84,24.87,24.84,24.86,50000.0,21.3372,21.363,21.3372,21.3544,50000.0
2012-12-12 12:05:00,24.86,24.88,24.85,24.88,112400.0,21.3544,21.3716,21.3458,21.3716,112400.0
2012-12-12 12:10:00,24.87,24.89,24.87,24.87,54800.0,21.363,21.3802,21.363,21.363,54800.0
2012-12-12 12:15:00,24.87,24.88,24.86,24.88,35600.0,21.363,21.3716,21.3544,21.3716,35600.0
2012-12-12 12:20:00,24.88,24.88,24.86,24.88,35600.0,21.3716,21.3716,21.3544,21.3716,35600.0
2012-12-12 12:25:00,24.88,24.88,24.84,24.85,126000.0,21.3716,21.3716,21.3372,21.3458,126000.0
2012-12-12 12:30:00,24.85,24.91,24.82,24.86,119600.0,21.3458,21.3973,21.32,21.3544,119600.0
2012-12-12 12:35:00,24.86,24.92,24.84,24.92,64400.0,21.3544,21.4059,21.3372,21.4059,64400.0
2012-12-12 12:40:00,24.91,24.91,24.86,24.89,68000.0,21.3973,21.3973,21.3544,21.3802,68000.0
2012-12-12 12:45:00,24.88,24.93,24.88,24.92,74400.0,21.3716,21.4145,21.3716,21.4059,74400.0
2012-12-12 12:50:00,24.92,24.96,24.91,24.93,145600.0,21.4059,21.4403,21.3973,21.4145,145600.0
2012-12-12 12:55:00,24.93,24.94,24.91,24.93,89200.0,21.4145,21.4231,21.3973,21.4145,89200.0
2012-12-12 13:00:00,24.93,24.96,24.92,24.96,91600.0,21.4145,21.4403,21.4059,21.4403,91600.0
2012-12-12 13:05:00,24.95,24.96,24.92,24.93,90000.0,21.4317,21.4403,21.4059,21.4145,90000.0
2012-12-12 13:10:00,24.92,24.93,24.9,24.92,104000.0,21.4059,21.4145,21.3887,21.4059,104000.0
2012-12-12 13:15:00,24.92,24.95,24.92,24.94,90800.0,21.4059,21.4317,21.4059,21.4231,90800.0
2012-12-12 13:20:00,24.95,24.97,24.93,24.96,101600.0,21.4317,21.4489,21.4145,21.4403,101600.0
2012-12-12 13:25:00,24.95,24.95,24.93,24.93,75200.0,21.4317,21.4317,21.4145,21.4145,75200.0
2012-12-12 13:30:00,24.93,24.96,24.93,24.95,85600.0,21.4145,21.4403,21.4145,21.4317,85600.0
2012-12-12 13:35:00,24.94,24.97,24.94,24.97,126800.0,21.4231,21.4489,21.4231,21.4489,126800.0
2012-12-12 13:40:00,24.96,24.98,24.95,24.96,34800.0,21.4403,21.4575,21.4317,21.4403,34800.0
2012-12-12 13:45:00,24.96,25.0,24.95,24.99,50000.0,21.4403,21.4746,21.4317,21.4661,50000.0
2012-12-12 13:50:00,24.99,25.0,24.96,24.96,76800.0,21.4661,21.4746,21.4403,21.4403,76800.0
2012-12-12 13:55:00,24.97,24.97,24.95,24.95,54800.0,21.4489,21.4489,21.4317,21.4317,54800.0
2012-12-12 14:00:00,24.96,24.96,24.93,24.95,67600.0,21.4403,21.4403,21.4145,21.4317,67600.0
2012-12-12 14:05:00,24.95,24.96,24.94,24.95,58800.0,21.4317,21.4403,21.4231,21.4317,58800.0
2012-12-12 14:10:00,24.95,24.96,24.94,24.95,50400.0,21.4317,21.4403,21.4231,21.4317,50400.0
2012-12-12 14:15:00,24.95,24.95,24.93,24.93,55200.0,21.4317,21.4317,21.4145,21.4145,55200.0
2012-12-12 14:20:00,24.93,24.93,24.9,24.9,68000.0,21.4145,21.4145,21.3887,21.3887,68000.0
2012-12-12 14:25:00,24.9,24.91,24.87,24.89,73600.0,21.3887,21.3973,21.363,21.3802,73600.0
2012-12-12 14:30:00,24.89,24.89,24.85,24.86,80400.0,21.3802,21.3802,21.3458,21.3544,80400.0
2012-12-12 14:35:00,24.86,24.87,24.84,24.86,104800.0,21.3544,21.363,21.3372,21.3544,104800.0
2012-12-12 14:40:00,24.86,24.88,24.85,24.87,63600.0,21.3544,21.3716,21.3458,21.363,63600.0
2012-12-12 14:45:00,24.88,24.93,24.88,24.92,46800.0,21.3716,21.4145,21.3716,21.4059,46800.0
2012-12-12 14:50:00,24.92,24.92,24.89,24.9,53600.0,21.4059,21.4059,21.3802,21.3887,53600.0
2012-12-12 14:55:00,24.9,24.9,24.88,24.88,72400.0,21.3887,21.3887,21.3716,21.3716,72400.0
2012-12-12 15:00:00,24.88,24.88,24.85,24.86,87200.0,21.3716,21.3716,21.3458,21.3544,87200.0
2012-12-12 15:05:00,24.85,24.89,24.85,24.87,61600.0,21.3458,21.3802,21.3458,21.363,61600.0
2012-12-12 15:10:00,24.88,24.88,24.85,24.85,82400.0,21.3716,21.3716,21.3458,21.3458,82400.0
2012-12-12 15:15:00,24.85,24.88,24.85,24.87,60000.0,21.3458,21.3716,21.3458,21.363,60000.0
2012-12-12 15:20:00,24.87,24.88,24.85,24.85,72000.0,21.363,21.3716,21.3458,21.3458,72000.0
2012-12-12 15:25:00,24.85,24.87,24.82,24.85,133600.0,21.3458,21.363,21.32,21.3458,133600.0
2012-12-12 15:30:00,24.85,24.85,24.8,24.81,290800.0,21.3458,21.3458,21.3028,21.3114,290800.0
2012-12-12 15:35:00,24.81,24.81,24.77,24.77,116800.0,21.3114,21.3114,21.2771,21.2771,116800.0
2012-12-12 15:40:00,24.77,24.8,24.77,24.79,149200.0,21.2771,21.3028,21.2771,21.2943,149200.0
2012-12-12 15:45:00,24.8,24.8,24.78,24.8,293200.0,21.3028,21.3028,21.2857,21.3028,293200.0
2012-12-12 15:50:00,24.8,24.8,24.78,24.78,152800.0,21.3028,21.3028,21.2857,21.2857,152800.0
2012-12-12 15:55:00,24.78,24.8,24.74,24.78,936000.0,21.2857,21.3028,21.2513,21.2857,936000.0
2012-12-13 09:30:00,24.77,24.82,24.73,24.78,195600.0,21.2771,21.32,21.2427,21.2857,195600.0
2012-12-13 09:35:00,24.78,24.89,24.77,24.88,253600.0,21.2857,21.3802,21.2771,21.3716,253600.0
2012-12-13 09:40:00,24.89,24.89,24.81,24.81,45600.0,21.3802,21.3802,21.3114,21.3114,45600.0
2012-12-13 09:45:00,24.81,24.83,24.81,24.82,50400.0,21.3114,21.3286,21.3114,21.32,50400.0
2012-12-13 09:50:00,24.82,24.84,24.81,24.82,42800.0,21.32,21.3372,21.3114,21.32,42800.0
2012-12-13 09:55:00,24.81,24.82,24.79,24.81,68800.0,21.3114,21.32,21.2943,21.3114,68800.0
2012-12-13 10:00:00,24.81,24.82,24.78,24.79,95600.0,21.3114,21.32,21.2857,21.2943,95600.0
2012-12-13 10:05:00,24.78,24.8,24.78,24.79,46400.0,21.2857,21.3028,21.2857,21.2943,46400.0
2012-12-13 10:10:00,24.79,24.81,24.79,24.8,53200.0,21.2943,21.3114,21.2943,21.3028,53200.0
2012-12-13 10:15:00,24.79,24.81,24.79,24.81,93600.0,21.2943,21.3114,21.2943,21.3114,93600.0
2012-12-13 10:20:00,24.81,24.82,24.8,24.81,43200.0,21.3114,21.32,21.3028,21.3114,43200.0
2012-12-13 10:25:00,24.81,24.81,24.73,24.75,193200.0,21.3114,21.3114,21.2427,21.2599,193200.0
2012-12-13 10:30:00,24.76,24.76,24.75,24.75,42400.0,21.2685,21.2685,21.2599,21.2599,42400.0
2012-12-13 10:35:00,24.75,24.75,24.74,24.74,46800.0,21.2599,21.2599,21.2513,21.2513,46800.0
2012-12-13 10:40:00,24.74,24.74,24.71,24.72,73600.0,21.2513,21.2513,21.2255,21.2341,73600.0
2012-12-13 10:45:00,24.73,24.76,24.73,24.74,28400.0,21.2427,21.2685,21.2427,21.2513,28400.0
2012-12-13 10:50:00,24.74,24.75,24.7,24.71,59200.0,21.2513,21.2599,21.2169,21.2255,59200.0
2012-12-13 10:55:00,24.71,24.72,24.67,24.67,99600.0,21.2255,21.2341,21.1912,21.1912,99600.0
2012-12-13 11:00:00,24.68,24.68,24.61,24.61,158400.0,21.1998,21.1998,21.1396,21.1396,158400.0
2012-12-13 11:05:00,24.61,24.61,24.57,24.59,121200.0,21.1396,21.1396,21.1053,21.1225,121200.0
2012-12-13 11:10:00,24.59,24.6,24.54,24.54,68400.0,21.1225,21.131,21.0795,21.0795,68400.0
2012-12-13 11:15:00,24.54,24.56,24.52,24.56,187600.0,21.0795,21.0967,21.0623,21.0967,187600.0
2012-12-13 11:20:00,24.56,24.57,24.55,24.57,63600.0,21.0967,21.1053,21.0881,21.1053,63600.0
2012-12-13 11:25:00,24.57,24.58,24.56,24.57,96400.0,21.1053,21.1139,21.0967,21.1053,96400.0
2012-12-13 11:30:00,24.57,24.6,24.56,24.59,77600.0,21.1053,21.131,21.0967,21.1225,77600.0
2012-12-13 11:35:00,24.59,24.61,24.58,24.58,47200.0,21.1225,21.1396,21.1139,21.1139,47200.0
2012-12-13 11:40:00,24.58,24.58,24.52,24.52,43600.0,21.1139,21.1139,21.0623,21.0623,43600.0
2012-12-13 11:45:00,24.51,24.52,24.5,24.5,64400.0,21.0537,21.0623,21.0451,21.0451,64400.0
2012-12-13 11:50:00,24.5,24.54,24.5,24.53,48000.0,21.0451,21.0795,21.0451,21.0709,48000.0
2012-12-13 11:55:00,24.54,24.54,24.53,24.53,40800.0,21.0795,21.0795,21.0709,21.0709,40800.0
2012-12-13 12:00:00,24.54,24.54,24.52,24.52,76400.0,21.0795,21.0795,21.0623,21.0623,76400.0
2012-12-13 12:05:00,24.52,24.52,24.5,24.5,55200.0,21.0623,21.0623,21.0451,21.0451,55200.0
2012-12-13 12:10:00,24.5,24.5,24.48,24.48,82000.0,21.0451,21.0451,21.028,21.028,82000.0
2012-12-13 12:15:00,24.48,24.48,24.45,24.45,102400.0,21.028,21.028,21.0022,21.0022,102400.0
2012-12-13 12:20:00,24.45,24.49,24.45,24.49,56000.0,21.0022,21.0366,21.0022,21.0366,56000.0
2012-12-13 12:25:00,24.48,24.48,24.45,24.45,127200.0,21.028,21.028,21.0022,21.0022,127200.0
2012-12-13 12:30:00,24.45,24.48,24.45,24.48,35200.0,21.0022,21.028,21.0022,21.028,35200.0
2012-12-13 12:35:00,24.48,24.48,24.45,24.46,54800.0,21.028,21.028,21.0022,21.0108,54800.0
2012-12-13 12:40:00,24.45,24.45,24.43,24.45,69600.0,21.0022,21.0022,20.985,21.0022,69600.0
2012-12-13 12:45:00,24.45,24.46,24.44,24.45,26800.0,21.0022,21.0108,20.9936,21.0022,26800.0
2012-12-13 12:50:00,24.45,24.46,24.44,24.44,69200.0,21.0022,21.0108,20.9936,20.9936,69200.0
2012-12-13 12:55:00,24.44,24.44,24.42,24.43,50000.0,20.9936,20.9936,20.9764,20.985,50000.0
2012-12-13 13:00:00,24.43,24.44,24.42,24.43,69600.0,20.985,20.9936,20.9764,20.985,69600.0
2012-12-13 13:05:00,24.43,24.44,24.43,24.43,21600.0,20.985,20.9936,20.985,20.985,21600.0
2012-12-13 13:10:00,24.43,24.43,24.42,24.43,90800.0,20.985,20.985,20.9764,20.985,90800.0
2012-12-13 13:15:00,24.43,24.46,24.42,24.45,57600.0,20.985,21.0108,20.9764,21.0022,57600.0
2012-12-13 13:20:00,24.45,24.47,24.45,24.47,28800.0,21.0022,21.0194,21.0022,21.0194,28800.0
2012-12-13 13:25:00,24.48,24.48,24.44,24.44,96400.0,21.028,21.028,20.9936,20.9936,96400.0
2012-12-13 13:30:00,24.45,24.45,24.4,24.4,74000.0,21.0022,21.0022,20.9592,20.9592,74000.0
2012-12-13 13:35:00,24.4,24.4,24.38,24.39,82000.0,20.9592,20.9592,20.9421,20.9507,82000.0
2012-12-13 13:40:00,24.39,24.39,24.36,24.36,130000.0,20.9507,20.9507,20.9249,20.9249,130000.0
2012-12-13 13:45:00,24.36,24.36,24.31,24.31,154000.0,20.9249,20.9249,20.8819,20.8819,154000.0
2012-12-13 13:50:00,24.31,24.33,24.29,24.33,111600.0,20.8819,20.8991,20.8648,20.8991,111600.0
2012-12-13 13:55:00,24.33,24.35,24.33,24.35,64800.0,20.8991,20.9163,20.8991,20.9163,64800.0
2012-12-13 14:00:00,24.35,24.36,24.33,24.33,70000.0,20.9163,20.9249,20.8991,20.8991,70000.0
2012-12-13 14:05:00,24.33,24.33,24.3,24.31,53200.0,20.8991,20.8991,20.8734,20.8819,53200.0
2012-12-13 14:10:00,24.31,24.31,24.28,24.28,92400.0,20.8819,20.8819,20.8562,20.8562,92400.0
2012-12-13 14:15:00,24.28,24.28,24.26,24.28,86800.0,20.8562,20.8562,20.839,20.8562,86800.0
2012-12-13 14:20:00,24.28,24.29,24.26,24.27,72800.0,20.8562,20.8648,20.839,20.8476,72800.0
2012-12-13 14:25:00,24.27,24.29,24.26,24.29,50800.0,20.8476,20.8648,20.839,20.8648,50800.0
2012-12-13 14:30:00,24.29,24.3,24.28,24.3,46400.0,20.8648,20.8734,20.8562,20.8734,46400.0
2012-12-13 14:35:00,24.31,24.32,24.29,24.3,95200.0,20.8819,20.8905,20.8648,20.8734,95200.0
2012-12-13 14:40:00,24.3,24.33,24.3,24.33,50800.0,20.8734,20.8991,20.8734,20.8991,50800.0
2012-12-13 14:45:00,24.33,24.36,24.33,24.35,82400.0,20.8991,20.9249,20.8991,20.9163,82400.0
2012-12-13 14:50:00,24.35,24.36,24.33,24.33,84400.0,20.9163,20.9249,20.8991,20.8991,84400.0
2012-12-13 14:55:00,24.33,24.34,24.32,24.33,49200.0,20.8991,20.9077,20.8905,20.8991,49200.0
2012-12-13 15:00:00,24.33,24.34,24.33,24.34,34800.0,20.8991,20.9077,20.8991,20.9077,34800.0
2012-12-13 15:05:00,24.33,24.33,24.3,24.3,64000.0,20.8991,20.8991,20.8734,20.8734,64000.0
2012-12-13 15:10:00,24.3,24.3,24.26,24.28,100000.0,20.8734,20.8734,20.839,20.8562,100000.0
2012-12-13 15:15:00,24.28,24.28,24.26,24.27,69600.0,20.8562,20.8562,20.839,20.8476,69600.0
2012-12-13 15:20:00,24.27,24.29,24.27,24.28,54400.0,20.8476,20.8648,20.8476,20.8562,54400.0
2012-12-13 15:25:00,24.28,24.28,24.26,24.28,71600.0,20.8562,20.8562,20.839,20.8562,71600.0
2012-12-13 15:30:00,24.28,24.32,24.28,24.31,143600.0,20.8562,20.8905,20.8562,20.8819,143600.0
2012-12-13 15:35:00,24.31,24.36,24.3,24.35,139600.0,20.8819,20.9249,20.8734,20.9163,139600.0
2012-12-13 15:40:00,24.36,24.39,24.36,24.37,160400.0,20.9249,20.9507,20.9249,20.9335,160400.0
2012-12-13 15:45:00,24.36,24.38,24.36,24.38,173600.0,20.9249,20.9421,20.9249,20.9421,173600.0
2012-12-13 15:50:00,24.38,24.38,24.33,24.36,278800.0,20.9421,20.9421,20.8991,20.9249,278800.0
2012-12-13 15:55:00,24.36,24.37,24.33,24.34,416800.0,20.9249,20.9335,20.8991,20.9077,416800.0
2012-12-14 09:30:00,24.28,24.42,24.26,24.39,219600.0,20.8562,20.9764,20.839,20.9507,219600.0
2012-12-14 09:35:00,24.4,24.41,24.33,24.35,110800.0,20.9592,20.9678,20.8991,20.9163,110800.0
2012-12-14 09:40:00,24.34,24.36,24.3,24.32,163200.0,20.9077,20.9249,20.8734,20.8905,163200.0
2012-12-14 09:45:00,24.33,24.36,24.3,24.31,185200.0,20.8991,20.9249,20.8734,20.8819,185200.0
2012-12-14 09:50:00,24.31,24.33,24.3,24.32,105200.0,20.8819,20.8991,20.8734,20.8905,105200.0
2012-12-14 09:55:00,24.32,24.33,24.23,24.31,304800.0,20.8905,20.8991,20.8132,20.8819,304800.0
2012-12-14 10:00:00,24.3,24.3,24.24,24.25,243600.0,20.8734,20.8734,20.8218,20.8304,243600.0
2012-12-14 10:05:00,24.25,24.26,24.22,24.25,186800.0,20.8304,20.839,20.8046,20.8304,186800.0
2012-12-14 10:10:00,24.25,24.34,24.22,24.34,152800.0,20.8304,20.9077,20.8046,20.9077,152800.0
2012-12-14 10:15:00,24.34,24.34,24.28,24.3,154800.0,20.9077,20.9077,20.8562,20.8734,154800.0
2012-12-14 10:20:00,24.31,24.33,24.29,24.33,71200.0,20.8819,20.8991,20.8648,20.8991,71200.0
2012-12-14 10:25:00,24.33,24.34,24.31,24.32,179600.0,20.8991,20.9077,20.8819,20.8905,179600.0
2012-12-14 10:30:00,24.32,24.33,24.31,24.33,76400.0,20.8905,20.8991,20.8819,20.8991,76400.0
2012-12-14 10:35:00,24.33,24.41,24.33,24.39,282800.0,20.8991,20.9678,20.8991,20.9507,282800.0
2012-12-14 10:40:00,24.39,24.4,24.37,24.38,78000.0,20.9507,20.9592,20.9335,20.9421,78000.0
2012-12-14 10:45:00,24.39,24.45,24.38,24.44,92800.0,20.9507,21.0022,20.9421,20.9936,92800.0
2012-12-14 10:50:00,24.44,24.47,24.44,24.47,114800.0,20.9936,21.0194,20.9936,21.0194,114800.0
2012-12-14 10:55:00,24.47,24.47,24.42,24.42,136000.0,21.0194,21.0194,20.9764,20.9764,136000.0
2012-12-14 11:00:00,24.42,24.42,24.36,24.37,82800.0,20.9764,20.9764,20.9249,20.9335,82800.0
2012-12-14 11:05:00,24.37,24.4,24.36,24.38,42000.0,20.9335,20.9592,20.9249,20.9421,42000.0
2012-12-14 11:10:00,24.38,24.38,24.36,24.38,22000.0,20.9421,20.9421,20.9249,20.9421,22000.0
2012-12-14 11:15:00,24.38,24.42,24.36,24.36,84000.0,20.9421,20.9764,20.9249,20.9249,84000.0
2012-12-14 11:20:00,24.36,24.37,24.34,24.34,56000.0,20.9249,20.9335,20.9077,20.9077,56000.0
2012-12-14 11:25:00,24.34,24.35,24.32,24.33,27600.0,20.9077,20.9163,20.8905,20.8991,27600.0
2012-12-14 11:30:00,24.33,24.33,24.31,24.32,27200.0,20.8991,20.8991,20.8819,20.8905,27200.0
2012-12-14 11:35:00,24.32,24.33,24.31,24.32,88400.0,20.8905,20.8991,20.8819,20.8905,88400.0
2012-12-14 11:40:00,24.32,24.36,24.32,24.36,79600.0,20.8905,20.9249,20.8905,20.9249,79600.0
2012-12-14 11:45:00,24.36,24.37,24.35,24.35,40800.0,20.9249,20.9335,20.9163,20.9163,40800.0
2012-12-14 11:50:00,24.35,24.35,24.34,24.34,106000.0,20.9163,20.9163,20.9077,20.9077,106000.0
2012-12-14 11:55:00,24.34,24.36,24.32,24.32,332800.0,20.9077,20.9249,20.8905,20.8905,332800.0
2012-12-14 12:00:00,24.32,24.33,24.3,24.32,255200.0,20.8905,20.8991,20.8734,20.8905,255200.0
2012-12-14 12:05:00,24.32,24.37,24.31,24.36,94000.0,20.8905,20.9335,20.8819,20.9249,94000.0
2012-12-14 12:10:00,24.36,24.39,24.36,24.38,24800.0,20.9249,20.9507,20.9249,20.9421,24800.0
2012-12-14 12:15:00,24.38,24.39,24.37,24.37,29200.0,20.9421,20.9507,20.9335,20.9335,29200.0
2012-12-14 12:20:00,24.36,24.39,24.36,24.37,15200.0,20.9249,20.9507,20.9249,20.9335,15200.0
2012-12-14 12:25:00,24.38,24.39,24.36,24.38,57600.0,20.9421,20.9507,20.9249,20.9421,57600.0
2012-12-14 12:30:00,24.38,24.39,24.38,24.39,93200.0,20.9421,20.9507,20.9421,20.9507,93200.0
2012-12-14 12:35:00,24.39,24.41,24.39,24.41,68000.0,20.9507,20.9678,20.9507,20.9678,68000.0
2012-12-14 12:40:00,24.41,24.45,24.41,24.43,93200.0,20.9678,21.0022,20.9678,20.985,93200.0
2012-12-14 12:45:00,24.43,24.45,24.43,24.43,27600.0,20.985,21.0022,20.985,20.985,27600.0
2012-12-14 12:50:00,24.42,24.43,24.4,24.41,63200.0,20.9764,20.985,20.9592,20.9678,63200.0
2012-12-14 12:55:00,24.4,24.41,24.38,24.39,40400.0,20.9592,20.9678,20.9421,20.9507,40400.0
2012-12-14 13:00:00,24.4,24.4,24.39,24.39,16400.0,20.9592,20.9592,20.9507,20.9507,16400.0
2012-12-14 13:05:00,24.39,24.39,24.38,24.39,47600.0,20.9507,20.9507,20.9421,20.9507,47600.0
2012-12-14 13:10:00,24.39,24.39,24.38,24.39,48800.0,20.9507,20.9507,20.9421,20.9507,48800.0
2012-12-14 13:15:00,24.39,24.39,24.38,24.38,8000.0,20.9507,20.9507,20.9421,20.9421,8000.0
2012-12-14 13:20:00,24.38,24.39,24.38,24.39,16400.0,20.9421,20.9507,20.9421,20.9507,16400.0
2012-12-14 13:25:00,24.39,24.4,24.39,24.4,55600.0,20.9507,20.9592,20.9507,20.9592,55600.0
2012-12-14 13:30:00,24.39,24.39,24.38,24.39,11200.0,20.9507,20.9507,20.9421,20.9507,11200.0
2012-12-14 13:35:00,24.39,24.39,24.39,24.39,45200.0,20.9507,20.9507,20.9507,20.9507,45200.0
2012-12-14 13:40:00,24.39,24.4,24.38,24.38,22800.0,20.9507,20.9592,20.9421,20.9421,22800.0
2012-12-14 13:45:00,24.39,24.4,24.38,24.38,24400.0,20.9507,20.9592,20.9421,20.9421,24400.0
2012-12-14 13:50:00,24.38,24.39,24.38,24.38,22400.0,20.9421,20.9507,20.9421,20.9421,22400.0
2012-12-14 13:55:00,24.38,24.39,24.38,24.39,41600.0,20.9421,20.9507,20.9421,20.9507,41600.0
2012-12-14 14:00:00,24.39,24.39,24.38,24.39,27600.0,20.9507,20.9507,20.9421,20.9507,27600.0
2012-12-14 14:05:00,24.39,24.39,24.38,24.39,78800.0,20.9507,20.9507,20.9421,20.9507,78800.0
2012-12-14 14:10:00,24.39,24.39,24.38,24.39,32800.0,20.9507,20.9507,20.9421,20.9507,32800.0
2012-12-14 14:15:00,24.39,24.39,24.36,24.36,44800.0,20.9507,20.9507,20.9249,20.9249,44800.0
2012-12-14 14:20:00,24.36,24.36,24.35,24.36,24000.0,20.9249,20.9249,20.9163,20.9249,24000.0
2012-12-14 14:25:00,24.36,24.36,24.35,24.36,75600.0,20.9249,20.9249,20.9163,20.9249,75600.0
2012-12-14 14:30:00,24.36,24.36,24.35,24.35,405200.0,20.9249,20.9249,20.9163,20.9163,405200.0
2012-12-14 14:35:00,24.35,24.35,24.34,24.34,76800.0,20.9163,20.9163,20.9077,20.9077,76800.0
2012-12-14 14:40:00,24.34,24.34,24.32,24.32,97600.0,20.9077,20.9077,20.8905,20.8905,97600.0
2012-12-14 14:45:00,24.32,24.33,24.32,24.33,27600.0,20.8905,20.8991,20.8905,20.8991,27600.0
2012-12-14 14:50:00,24.33,24.33,24.31,24.31,37200.0,20.8991,20.8991,20.8819,20.8819,37200.0
2012-12-14 14:55:00,24.31,24.31,24.28,24.28,42800.0,20.8819,20.8819,20.8562,20.8562,42800.0
2012-12-14 15:00:00,24.28,24.29,24.28,24.28,54800.0,20.8562,20.8648,20.8562,20.8562,54800.0
2012-12-14 15:05:00,24.27,24.27,24.24,24.24,66800.0,20.8476,20.8476,20.8218,20.8218,66800.0
2012-12-14 15:10:00,24.24,24.28,24.24,24.27,58800.0,20.8218,20.8562,20.8218,20.8476,58800.0
2012-12-14 15:15:00,24.26,24.27,24.24,24.24,71600.0,20.839,20.8476,20.8218,20.8218,71600.0
2012-12-14 15:20:00,24.24,24.25,24.23,24.23,63600.0,20.8218,20.8304,20.8132,20.8132,63600.0
2012-12-14 15:25:00,24.23,24.23,24.21,24.22,96000.0,20.8132,20.8132,20.796,20.8046,96000.0
2012-12-14 15:30:00,24.22,24.27,24.22,24.26,110400.0,20.8046,20.8476,20.8046,20.839,110400.0
2012-12-14 15:35:00,24.26,24.29,24.26,24.29,115200.0,20.839,20.8648,20.839,20.8648,115200.0
2012-12-14 15:40:00,24.29,24.3,24.27,24.28,233600.0,20.8648,20.8734,20.8476,20.8562,233600.0
2012-12-14 15:45:00,24.28,24.28,24.24,24.24,170400.0,20.8562,20.8562,20.8218,20.8218,170400.0
2012-12-14 15:50:00,24.25,24.25,24.22,24.23,214400.0,20.8304,20.8304,20.8046,20.8132,214400.0
2012-12-14 15:55:00,24.23,24.24,24.22,24.23,441600.0,20.8132,20.8218,20.8046,20.8132,441600.0
2012-12-17 09:30:00,24.3,24.37,24.2,24.35,148000.0,20.8734,20.9335,20.7875,20.9163,148000.0
2012-12-17 09:35:00,24.35,24.48,24.33,24.46,152400.0,20.9163,21.028,20.8991,21.0108,152400.0
2012-12-17 09:40:00,24.45,24.49,24.43,24.46,238000.0,21.0022,21.0366,20.985,21.0108,238000.0
2012-12-17 09:45:00,24.46,24.49,24.46,24.46,177200.0,21.0108,21.0366,21.0108,21.0108,177200.0
2012-12-17 09:50:00,24.46,24.47,24.43,24.45,140400.0,21.0108,21.0194,20.985,21.0022,140400.0
2012-12-17 09:55:00,24.45,24.45,24.39,24.39,88800.0,21.0022,21.0022,20.9507,20.9507,88800.0
2012-12-17 10:00:00,24.39,24.4,24.36,24.36,182000.0,20.9507,20.9592,20.9249,20.9249,182000.0
2012-12-17 10:05:00,24.37,24.41,24.36,24.4,88400.0,20.9335,20.9678,20.9249,20.9592,88400.0
2012-12-17 10:10:00,24.41,24.41,24.28,24.3,95200.0,20.9678,20.9678,20.8562,20.8734,95200.0
2012-12-17 10:15:00,24.3,24.3,24.27,24.28,55600.0,20.8734,20.8734,20.8476,20.8562,55600.0
2012-12-17 10:20:00,24.28,24.28,24.24,24.28,77200.0,20.8562,20.8562,20.8218,20.8562,77200.0
2012-12-17 10:25:00,24.27,24.29,24.25,24.26,87600.0,20.8476,20.8648,20.8304,20.839,87600.0
2012-12-17 10:30:00,24.25,24.28,24.24,24.25,57600.0,20.8304,20.8562,20.8218,20.8304,57600.0
2012-12-17 10:35:00,24.25,24.26,24.25,24.25,435200.0,20.8304,20.839,20.8304,20.8304,435200.0
2012-12-17 10:40:00,24.25,24.25,24.22,24.22,83200.0,20.8304,20.8304,20.8046,20.8046,83200.0
2012-12-17 10:45:00,24.22,24.27,24.22,24.27,110800.0,20.8046,20.8476,20.8046,20.8476,110800.0
2012-12-17 10:50:00,24.27,24.29,24.27,24.28,36000.0,20.8476,20.8648,20.8476,20.8562,36000.0
2012-12-17 10:55:00,24.29,24.29,24.26,24.26,115600.0,20.8648,20.8648,20.839,20.839,115600.0
2012-12-17 11:00:00,24.25,24.29,24.25,24.29,35600.0,20.8304,20.8648,20.8304,20.8648,35600.0
2012-12-17 11:05:00,24.29,24.31,24.28,24.31,44000.0,20.8648,20.8819,20.8562,20.8819,44000.0
2012-12-17 11:10:00,24.31,24.34,24.31,24.33,48400.0,20.8819,20.9077,20.8819,20.8991,48400.0
2012-12-17 11:15:00,24.33,24.34,24.31,24.34,52000.0,20.8991,20.9077,20.8819,20.9077,52000.0
2012-12-17 11:20:00,24.35,24.36,24.34,24.34,40800.0,20.9163,20.9249,20.9077,20.9077,40800.0
2012-12-17 11:25:00,24.34,24.34,24.31,24.32,58400.0,20.9077,20.9077,20.8819,20.8905,58400.0
2012-12-17 11:30:00,24.31,24.35,24.31,24.35,64400.0,20.8819,20.9163,20.8819,20.9163,64400.0
2012-12-17 11:35:00,24.34,24.36,24.34,24.35,82800.0,20.9077,20.9249,20.9077,20.9163,82800.0
2012-12-17 11:40:00,24.35,24.39,24.35,24.39,146400.0,20.9163,20.9507,20.9163,20.9507,146400.0
2012-12-17 11:45:00,24.39,24.42,24.39,24.4,94400.0,20.9507,20.9764,20.9507,20.9592,94400.0
2012-12-17 11:50:00,24.4,24.43,24.4,24.41,112000.0,20.9592,20.985,20.9592,20.9678,112000.0
2012-12-17 11:55:00,24.41,24.42,24.41,24.42,72000.0,20.9678,20.9764,20.9678,20.9764,72000.0
2012-12-17 12:00:00,24.41,24.42,24.39,24.39,176800.0,20.9678,20.9764,20.9507,20.9507,176800.0
2012-12-17 12:05:00,24.39,24.41,24.36,24.36,160800.0,20.9507,20.9678,20.9249,20.9249,160800.0
2012-12-17 12:10:00,24.36,24.4,24.36,24.4,58400.0,20.9249,20.9592,20.9249,20.9592,58400.0
2012-12-17 12:15:00,24.4,24.41,24.4,24.41,26000.0,20.9592,20.9678,20.9592,20.9678,26000.0
2012-12-17 12:20:00,24.41,24.43,24.41,24.41,248800.0,20.9678,20.985,20.9678,20.9678,248800.0
2012-12-17 12:25:00,24.41,24.44,24.41,24.43,75200.0,20.9678,20.9936,20.9678,20.985,75200.0
2012-12-17 12:30:00,24.43,24.46,24.43,24.45,66000.0,20.985,21.0108,20.985,21.0022,66000.0
2012-12-17 12:35:00,24.45,24.45,24.43,24.43,52000.0,21.0022,21.0022,20.985,20.985,52000.0
2012-12-17 12:40:00,24.43,24.44,24.42,24.44,25600.0,20.985,20.9936,20.9764,20.9936,25600.0
2012-12-17 12:45:00,24.44,24.46,24.43,24.44,55200.0,20.9936,21.0108,20.985,20.9936,55200.0
2012-12-17 12:50:00,24.44,24.45,24.43,24.45,24800.0,20.9936,21.0022,20.985,21.0022,24800.0
2012-12-17 12:55:00,24.45,24.46,24.45,24.45,88800.0,21.0022,21.0108,21.0022,21.0022,88800.0
2012-12-17 13:00:00,24.45,24.46,24.45,24.45,102000.0,21.0022,21.0108,21.0022,21.0022,102000.0
2012-12-17 13:05:00,24.45,24.45,24.44,24.45,31200.0,21.0022,21.0022,20.9936,21.0022,31200.0
2012-12-17 13:10:00,24.45,24.47,24.45,24.47,30000.0,21.0022,21.0194,21.0022,21.0194,30000.0
2012-12-17 13:15:00,24.46,24.47,24.44,24.46,56800.0,21.0108,21.0194,20.9936,21.0108,56800.0
2012-12-17 13:20:00,24.45,24.47,24.45,24.46,67600.0,21.0022,21.0194,21.0022,21.0108,67600.0
2012-12-17 13:25:00,24.45,24.47,24.45,24.46,28800.0,21.0022,21.0194,21.0022,21.0108,28800.0
2012-12-17 13:30:00,24.46,24.47,24.45,24.46,33600.0,21.0108,21.0194,21.0022,21.0108,33600.0
2012-12-17 13:35:00,24.46,24.46,24.43,24.43,95200.0,21.0108,21.0108,20.985,20.985,95200.0
2012-12-17 13:40:00,24.43,24.43,24.4,24.4,132800.0,20.985,20.985,20.9592,20.9592,132800.0
2012-12-17 13:45:00,24.41,24.41,24.38,24.4,84000.0,20.9678,20.9678,20.9421,20.9592,84000.0
2012-12-17 13:50:00,24.4,24.41,24.4,24.41,39600.0,20.9592,20.9678,20.9592,20.9678,39600.0
2012-12-17 13:55:00,24.4,24.41,24.4,24.41,19200.0,20.9592,20.9678,20.9592,20.9678,19200.0
2012-12-17 14:00:00,24.41,24.45,24.41,24.43,82800.0,20.9678,21.0022,20.9678,20.985,82800.0
2012-12-17 14:05:00,24.43,24.43,24.4,24.41,49600.0,20.985,20.985,20.9592,20.9678,49600.0
2012-12-17 14:10:00,24.41,24.42,24.41,24.41,41200.0,20.9678,20.9764,20.9678,20.9678,41200.0
2012-12-17 14:15:00,24.42,24.42,24.39,24.39,76400.0,20.9764,20.9764,20.9507,20.9507,76400.0
2012-12-17 14:20:00,24.39,24.4,24.36,24.37,87600.0,20.9507,20.9592,20.9249,20.9335,87600.0
2012-12-17 14:25:00,24.36,24.38,24.36,24.38,46800.0,20.9249,20.9421,20.9249,20.9421,46800.0
2012-12-17 14:30:00,24.38,24.39,24.37,24.39,28800.0,20.9421,20.9507,20.9335,20.9507,28800.0
2012-12-17 14:35:00,24.39,24.42,24.39,24.42,52800.0,20.9507,20.9764,20.9507,20.9764,52800.0
2012-12-17 14:40:00,24.41,24.44,24.41,24.43,58400.0,20.9678,20.9936,20.9678,20.985,58400.0
2012-12-17 14:45:00,24.43,24.45,24.43,24.43,91600.0,20.985,21.0022,20.985,20.985,91600.0
2012-12-17 14:50:00,24.43,24.45,24.43,24.43,47600.0,20.985,21.0022,20.985,20.985,47600.0
2012-12-17 14:55:00,24.43,24.43,24.41,24.43,68800.0,20.985,20.985,20.9678,20.985,68800.0
2012-12-17 15:00:00,24.43,24.45,24.42,24.44,76800.0,20.985,21.0022,20.9764,20.9936,76800.0
2012-12-17 15:05:00,24.44,24.47,24.44,24.46,67600.0,20.9936,21.0194,20.9936,21.0108,67600.0
2012-12-17 15:10:00,24.46,24.47,24.45,24.46,42000.0,21.0108,21.0194,21.0022,21.0108,42000.0
2012-12-17 15:15:00,24.46,24.47,24.45,24.46,78800.0,21.0108,21.0194,21.0022,21.0108,78800.0
2012-12-17 15:20:00,24.46,24.47,24.45,24.45,89200.0,21.0108,21.0194,21.0022,21.0022,89200.0
2012-12-17 15:25:00,24.45,24.48,24.45,24.46,81600.0,21.0022,21.028,21.0022,21.0108,81600.0
2012-12-17 15:30:00,24.45,24.47,24.45,24.47,99600.0,21.0022,21.0194,21.0022,21.0194,99600.0
2012-12-17 15:35:00,24.47,24.49,24.47,24.48,99200.0,21.0194,21.0366,21.0194,21.028,99200.0
2012-12-17 15:40:00,24.48,24.48,24.46,24.47,144000.0,21.028,21.028,21.0108,21.0194,144000.0
2012-12-17 15:45:00,24.47,24.47,24.46,24.47,200000.0,21.0194,21.0194,21.0108,21.0194,200000.0
2012-12-17 15:50:00,24.47,24.52,24.47,24.52,327200.0,21.0194,21.0623,21.0194,21.0623,327200.0
2012-12-17 15:55:00,24.51,24.52,24.49,24.5,746000.0,21.0537,21.0623,21.0366,21.0451,746000.0
2012-12-18 09:30:00,24.52,24.56,24.43,24.45,165200.0,21.0623,21.0967,20.985,21.0022,165200.0
2012-12-18 09:35:00,24.45,24.54,24.45,24.5,150000.0,21.0022,21.0795,21.0022,21.0451,150000.0
2012-12-18 09:40:00,24.5,24.53,24.45,24.46,149200.0,21.0451,21.0709,21.0022,21.0108,149200.0
2012-12-18 09:45:00,24.46,24.56,24.45,24.54,188400.0,21.0108,21.0967,21.0022,21.0795,188400.0
2012-12-18 09:50:00,24.55,24.55,24.49,24.49,96000.0,21.0881,21.0881,21.0366,21.0366,96000.0
2012-12-18 09:55:00,24.5,24.5,24.45,24.45,160800.0,21.0451,21.0451,21.0022,21.0022,160800.0
2012-12-18 10:00:00,24.46,24.52,24.46,24.5,79200.0,21.0108,21.0623,21.0108,21.0451,79200.0
2012-12-18 10:05:00,24.5,24.51,24.45,24.46,113600.0,21.0451,21.0537,21.0022,21.0108,113600.0
2012-12-18 10:10:00,24.45,24.47,24.43,24.47,98400.0,21.0022,21.0194,20.985,21.0194,98400.0
2012-12-18 10:15:00,24.47,24.51,24.47,24.49,172400.0,21.0194,21.0537,21.0194,21.0366,172400.0
2012-12-18 10:20:00,24.5,24.57,24.48,24.56,88800.0,21.0451,21.1053,21.028,21.0967,88800.0
2012-12-18 10:25:00,24.56,24.56,24.54,24.55,121200.0,21.0967,21.0967,21.0795,21.0881,121200.0
2012-12-18 10:30:00,24.55,24.63,24.54,24.63,205200.0,21.0881,21.1568,21.0795,21.1568,205200.0
2012-12-18 10:35:00,24.63,24.63,24.57,24.59,239200.0,21.1568,21.1568,21.1053,21.1225,239200.0
2012-12-18 10:40:00,24.59,24.59,24.57,24.58,52000.0,21.1225,21.1225,21.1053,21.1139,52000.0
2012-12-18 10:45:00,24.58,24.58,24.54,24.56,66800.0,21.1139,21.1139,21.0795,21.0967,66800.0
2012-12-18 10:50:00,24.57,24.6,24.56,24.6,78800.0,21.1053,21.131,21.0967,21.131,78800.0
2012-12-18 10:55:00,24.6,24.6,24.56,24.57,43600.0,21.131,21.131,21.0967,21.1053,43600.0
2012-12-18 11:00:00,24.57,24.59,24.56,24.57,66400.0,21.1053,21.1225,21.0967,21.1053,66400.0
2012-12-18 11:05:00,24.57,24.6,24.56,24.56,42800.0,21.1053,21.131,21.0967,21.0967,42800.0
2012-12-18 11:10:00,24.56,24.59,24.56,24.57,74800.0,21.0967,21.1225,21.0967,21.1053,74800.0
2012-12-18 11:15:00,24.57,24.59,24.57,24.58,81600.0,21.1053,21.1225,21.1053,21.1139,81600.0
2012-12-18 11:20:00,24.58,24.61,24.58,24.6,52000.0,21.1139,21.1396,21.1139,21.131,52000.0
2012-12-18 11:25:00,24.6,24.61,24.59,24.61,120400.0,21.131,21.1396,21.1225,21.1396,120400.0
2012-12-18 11:30:00,24.61,24.63,24.61,24.61,102000.0,21.1396,21.1568,21.1396,21.1396,102000.0
2012-12-18 11:35:00,24.61,24.63,24.6,24.6,49600.0,21.1396,21.1568,21.131,21.131,49600.0
2012-12-18 11:40:00,24.6,24.6,24.57,24.58,90800.0,21.131,21.131,21.1053,21.1139,90800.0
2012-12-18 11:45:00,24.58,24.63,24.57,24.62,104000.0,21.1139,21.1568,21.1053,21.1482,104000.0
2012-12-18 11:50:00,24.62,24.64,24.61,24.64,30000.0,21.1482,21.1654,21.1396,21.1654,30000.0
2012-12-18 11:55:00,24.63,24.66,24.63,24.64,74000.0,21.1568,21.1826,21.1568,21.1654,74000.0
2012-12-18 12:00:00,24.64,24.66,24.63,24.65,63200.0,21.1654,21.1826,21.1568,21.174,63200.0
2012-12-18 12:05:00,24.64,24.65,24.63,24.65,74400.0,21.1654,21.174,21.1568,21.174,74400.0
2012-12-18 12:10:00,24.65,24.66,24.64,24.65,33600.0,21.174,21.1826,21.1654,21.174,33600.0
2012-12-18 12:15:00,24.65,24.66,24.64,24.65,74400.0,21.174,21.1826,21.1654,21.174,74400.0
2012-12-18 12:20:00,24.65,24.67,24.65,24.67,44400.0,21.174,21.1912,21.174,21.1912,44400.0
2012-12-18 12:25:00,24.67,24.68,24.67,24.67,70400.0,21.1912,21.1998,21.1912,21.1912,70400.0
2012-12-18 12:30:00,24.67,24.67,24.66,24.66,50400.0,21.1912,21.1912,21.1826,21.1826,50400.0
2012-12-18 12:35:00,24.66,24.71,24.66,24.71,76800.0,21.1826,21.2255,21.1826,21.2255,76800.0
2012-12-18 12:40:00,24.71,24.73,24.71,24.71,107600.0,21.2255,21.2427,21.2255,21.2255,107600.0
2012-12-18 12:45:00,24.71,24.74,24.71,24.74,81200.0,21.2255,21.2513,21.2255,21.2513,81200.0
2012-12-18 12:50:00,24.74,24.74,24.73,24.74,35600.0,21.2513,21.2513,21.2427,21.2513,35600.0
2012-12-18 12:55:00,24.75,24.75,24.72,24.72,44800.0,21.2599,21.2599,21.2341,21.2341,44800.0
2012-12-18 13:00:00,24.73,24.73,24.69,24.7,55600.0,21.2427,21.2427,21.2084,21.2169,55600.0
2012-12-18 13:05:00,24.7,24.71,24.69,24.69,46400.0,21.2169,21.2255,21.2084,21.2084,46400.0
2012-12-18 13:10:00,24.7,24.72,24.7,24.7,46000.0,21.2169,21.2341,21.2169,21.2169,46000.0
2012-12-18 13:15:00,24.69,24.7,24.69,24.69,36000.0,21.2084,21.2169,21.2084,21.2084,36000.0
2012-12-18 13:20:00,24.69,24.7,24.68,24.7,58000.0,21.2084,21.2169,21.1998,21.2169,58000.0
2012-12-18 13:25:00,24.7,24.71,24.68,24.69,97200.0,21.2169,21.2255,21.1998,21.2084,97200.0
2012-12-18 13:30:00,24.69,24.69,24.67,24.68,95200.0,21.2084,21.2084,21.1912,21.1998,95200.0
2012-12-18 13:35:00,24.68,24.68,24.67,24.68,36000.0,21.1998,21.1998,21.1912,21.1998,36000.0
2012-12-18 13:40:00,24.68,24.68,24.67,24.67,55600.0,21.1998,21.1998,21.1912,21.1912,55600.0
2012-12-18 13:45:00,24.67,24.67,24.66,24.67,20800.0,21.1912,21.1912,21.1826,21.1912,20800.0
2012-12-18 13:50:00,24.67,24.67,24.65,24.66,36400.0,21.1912,21.1912,21.174,21.1826,36400.0
2012-12-18 13:55:00,24.66,24.67,24.65,24.66,168400.0,21.1826,21.1912,21.174,21.1826,168400.0
2012-12-18 14:00:00,24.66,24.68,24.66,24.67,53200.0,21.1826,21.1998,21.1826,21.1912,53200.0
2012-12-18 14:05:00,24.67,24.68,24.66,24.67,49200.0,21.1912,21.1998,21.1826,21.1912,49200.0
2012-12-18 14:10:00,24.67,24.69,24.67,24.68,81200.0,21.1912,21.2084,21.1912,21.1998,81200.0
2012-12-18 14:15:00,24.68,24.69,24.66,24.67,94000.0,21.1998,21.2084,21.1826,21.1912,94000.0
2012-12-18 14:20:00,24.67,24.68,24.66,24.67,56800.0,21.1912,21.1998,21.1826,21.1912,56800.0
2012-12-18 14:25:00,24.67,24.68,24.66,24.66,123200.0,21.1912,21.1998,21.1826,21.1826,123200.0
2012-12-18 14:30:00,24.66,24.67,24.65,24.66,88400.0,21.1826,21.1912,21.174,21.1826,88400.0
2012-12-18 14:35:00,24.66,24.69,24.66,24.68,138800.0,21.1826,21.2084,21.1826,21.1998,138800.0
2012-12-18 14:40:00,24.69,24.7,24.68,24.69,64000.0,21.2084,21.2169,21.1998,21.2084,64000.0
2012-12-18 14:45:00,24.69,24.69,24.68,24.68,44800.0,21.2084,21.2084,21.1998,21.1998,44800.0
2012-12-18 14:50:00,24.69,24.7,24.69,24.69,22400.0,21.2084,21.2169,21.2084,21.2084,22400.0
2012-12-18 14:55:00,24.69,24.7,24.69,24.69,80400.0,21.2084,21.2169,21.2084,21.2084,80400.0
2012-12-18 15:00:00,24.69,24.7,24.68,24.7,50000.0,21.2084,21.2169,21.1998,21.2169,50000.0
2012-12-18 15:05:00,24.7,24.71,24.68,24.69,75600.0,21.2169,21.2255,21.1998,21.2084,75600.0
2012-12-18 15:10:00,24.69,24.7,24.69,24.7,106400.0,21.2084,21.2169,21.2084,21.2169,106400.0
2012-12-18 15:15:00,24.7,24.7,24.68,24.68,113200.0,21.2169,21.2169,21.1998,21.1998,113200.0
2012-12-18 15:20:00,24.68,24.69,24.67,24.67,77600.0,21.1998,21.2084,21.1912,21.1912,77600.0
2012-12-18 15:25:00,24.68,24.68,24.66,24.66,124800.0,21.1998,21.1998,21.1826,21.1826,124800.0
2012-12-18 15:30:00,24.66,24.67,24.66,24.67,104000.0,21.1826,21.1912,21.1826,21.1912,104000.0
2012-12-18 15:35:00,24.67,24.69,24.67,24.68,81600.0,21.1912,21.2084,21.1912,21.1998,81600.0
2012-12-18 15:40:00,24.68,24.69,24.67,24.68,87600.0,21.1998,21.2084,21.1912,21.1998,87600.0
2012-12-18 15:45:00,24.68,24.7,24.67,24.69,133600.0,21.1998,21.2169,21.1912,21.2084,133600.0
2012-12-18 15:50:00,24.69,24.73,24.68,24.72,234000.0,21.2084,21.2427,21.1998,21.2341,234000.0
2012-12-18 15:55:00,24.72,24.74,24.71,24.73,322800.0,21.2341,21.2513,21.2255,21.2427,322800.0
2012-12-19 09:30:00,24.73,24.73,24.66,24.67,135600.0,21.2427,21.2427,21.1826,21.1912,135600.0
2012-12-19 09:35:00,24.68,24.75,24.66,24.66,185600.0,21.1998,21.2599,21.1826,21.1826,185600.0
2012-12-19 09:40:00,24.66,24.67,24.63,24.63,74400.0,21.1826,21.1912,21.1568,21.1568,74400.0
2012-12-19 09:45:00,24.63,24.64,24.62,24.63,64000.0,21.1568,21.1654,21.1482,21.1568,64000.0
2012-12-19 09:50:00,24.62,24.63,24.6,24.61,94400.0,21.1482,21.1568,21.131,21.1396,94400.0
2012-12-19 09:55:00,24.6,24.61,24.57,24.58,86400.0,21.131,21.1396,21.1053,21.1139,86400.0
2012-12-19 10:00:00,24.59,24.61,24.57,24.57,128000.0,21.1225,21.1396,21.1053,21.1053,128000.0
2012-12-19 10:05:00,24.57,24.6,24.57,24.6,62000.0,21.1053,21.131,21.1053,21.131,62000.0
2012-12-19 10:10:00,24.6,24.61,24.58,24.6,32000.0,21.131,21.1396,21.1139,21.131,32000.0
2012-12-19 10:15:00,24.61,24.62,24.6,24.62,46400.0,21.1396,21.1482,21.131,21.1482,46400.0
2012-12-19 10:20:00,24.63,24.66,24.62,24.65,86000.0,21.1568,21.1826,21.1482,21.174,86000.0
2012-12-19 10:25:00,24.65,24.7,24.65,24.7,69200.0,21.174,21.2169,21.174,21.2169,69200.0
2012-12-19 10:30:00,24.7,24.71,24.69,24.69,55600.0,21.2169,21.2255,21.2084,21.2084,55600.0
2012-12-19 10:35:00,24.69,24.74,24.69,24.74,130000.0,21.2084,21.2513,21.2084,21.2513,130000.0
2012-12-19 10:40:00,24.74,24.75,24.74,24.75,116800.0,21.2513,21.2599,21.2513,21.2599,116800.0
2012-12-19 10:45:00,24.75,24.78,24.75,24.78,64800.0,21.2599,21.2857,21.2599,21.2857,64800.0
2012-12-19 10:50:00,24.78,24.8,24.78,24.8,114800.0,21.2857,21.3028,21.2857,21.3028,114800.0
2012-12-19 10:55:00,24.8,24.8,24.76,24.76,90800.0,21.3028,21.3028,21.2685,21.2685,90800.0
2012-12-19 11:00:00,24.76,24.77,24.76,24.77,37200.0,21.2685,21.2771,21.2685,21.2771,37200.0
2012-12-19 11:05:00,24.76,24.77,24.75,24.75,64800.0,21.2685,21.2771,21.2599,21.2599,64800.0
2012-12-19 11:10:00,24.75,24.75,24.73,24.73,44000.0,21.2599,21.2599,21.2427,21.2427,44000.0
2012-12-19 11:15:00,24.73,24.73,24.71,24.71,59600.0,21.2427,21.2427,21.2255,21.2255,59600.0
2012-12-19 11:20:00,24.71,24.71,24.66,24.67,53600.0,21.2255,21.2255,21.1826,21.1912,53600.0
2012-12-19 11:25:00,24.67,24.67,24.64,24.65,76000.0,21.1912,21.1912,21.1654,21.174,76000.0
2012-12-19 11:30:00,24.66,24.68,24.65,24.68,46800.0,21.1826,21.1998,21.174,21.1998,46800.0
2012-12-19 11:35:00,24.68,24.69,24.67,24.68,92800.0,21.1998,21.2084,21.1912,21.1998,92800.0
2012-12-19 11:40:00,24.68,24.69,24.67,24.67,94000.0,21.1998,21.2084,21.1912,21.1912,94000.0
2012-12-19 11:45:00,24.67,24.68,24.67,24.68,27200.0,21.1912,21.1998,21.1912,21.1998,27200.0
2012-12-19 11:50:00,24.68,24.69,24.67,24.68,37200.0,21.1998,21.2084,21.1912,21.1998,37200.0
2012-12-19 11:55:00,24.68,24.7,24.68,24.7,84400.0,21.1998,21.2169,21.1998,21.2169,84400.0
2012-12-19 12:00:00,24.7,24.73,24.7,24.71,21200.0,21.2169,21.2427,21.2169,21.2255,21200.0
2012-12-19 12:05:00,24.71,24.71,24.67,24.67,78000.0,21.2255,21.2255,21.1912,21.1912,78000.0
2012-12-19 12:10:00,24.67,24.68,24.67,24.67,48400.0,21.1912,21.1998,21.1912,21.1912,48400.0
2012-12-19 12:15:00,24.67,24.68,24.67,24.67,30000.0,21.1912,21.1998,21.1912,21.1912,30000.0
2012-12-19 12:20:00,24.67,24.68,24.66,24.66,34000.0,21.1912,21.1998,21.1826,21.1826,34000.0
2012-12-19 12:25:00,24.67,24.68,24.65,24.67,25200.0,21.1912,21.1998,21.174,21.1912,25200.0
2012-12-19 12:30:00,24.67,24.68,24.64,24.66,41200.0,21.1912,21.1998,21.1654,21.1826,41200.0
2012-12-19 12:35:00,24.66,24.67,24.66,24.67,33200.0,21.1826,21.1912,21.1826,21.1912,33200.0
2012-12-19 12:40:00,24.67,24.69,24.66,24.69,28400.0,21.1912,21.2084,21.1826,21.2084,28400.0
2012-12-19 12:45:00,24.69,24.69,24.68,24.68,58800.0,21.2084,21.2084,21.1998,21.1998,58800.0
2012-12-19 12:50:00,24.68,24.68,24.67,24.68,49600.0,21.1998,21.1998,21.1912,21.1998,49600.0
2012-12-19 12:55:00,24.68,24.7,24.68,24.68,16800.0,21.1998,21.2169,21.1998,21.1998,16800.0
2012-12-19 13:00:00,24.68,24.7,24.67,24.69,26800.0,21.1998,21.2169,21.1912,21.2084,26800.0
2012-12-19 13:05:00,24.69,24.7,24.69,24.69,14000.0,21.2084,21.2169,21.2084,21.2084,14000.0
2012-12-19 13:10:00,24.69,24.7,24.68,24.69,16400.0,21.2084,21.2169,21.1998,21.2084,16400.0
2012-12-19 13:15:00,24.69,24.69,24.66,24.67,32000.0,21.2084,21.2084,21.1826,21.1912,32000.0
2012-12-19 13:20:00,24.67,24.68,24.67,24.68,27200.0,21.1912,21.1998,21.1912,21.1998,27200.0
2012-12-19 13:25:00,24.67,24.68,24.67,24.68,26400.0,21.1912,21.1998,21.1912,21.1998,26400.0
2012-12-19 13:30:00,24.67,24.67,24.67,24.67,14000.0,21.1912,21.1912,21.1912,21.1912,14000.0
2012-12-19 13:35:00,24.67,24.67,24.65,24.65,30800.0,21.1912,21.1912,21.174,21.174,30800.0
2012-12-19 13:40:00,24.65,24.65,24.63,24.64,28800.0,21.174,21.174,21.1568,21.1654,28800.0
2012-12-19 13:45:00,24.63,24.64,24.6,24.64,68000.0,21.1568,21.1654,21.131,21.1654,68000.0
2012-12-19 13:50:00,24.64,24.64,24.63,24.63,21200.0,21.1654,21.1654,21.1568,21.1568,21200.0
2012-12-19 13:55:00,24.63,24.63,24.62,24.62,32000.0,21.1568,21.1568,21.1482,21.1482,32000.0
2012-12-19 14:00:00,24.62,24.62,24.56,24.57,106000.0,21.1482,21.1482,21.0967,21.1053,106000.0
2012-12-19 14:05:00,24.57,24.59,24.57,24.58,60400.0,21.1053,21.1225,21.1053,21.1139,60400.0
2012-12-19 14:10:00,24.58,24.59,24.56,24.58,28800.0,21.1139,21.1225,21.0967,21.1139,28800.0
2012-12-19 14:15:00,24.58,24.58,24.54,24.56,72000.0,21.1139,21.1139,21.0795,21.0967,72000.0
2012-12-19 14:20:00,24.57,24.59,24.57,24.58,36000.0,21.1053,21.1225,21.1053,21.1139,36000.0
2012-12-19 14:25:00,24.58,24.58,24.57,24.58,35200.0,21.1139,21.1139,21.1053,21.1139,35200.0
2012-12-19 14:30:00,24.58,24.59,24.58,24.58,40000.0,21.1139,21.1225,21.1139,21.1139,40000.0
2012-12-19 14:35:00,24.58,24.59,24.57,24.57,39200.0,21.1139,21.1225,21.1053,21.1053,39200.0
2012-12-19 14:40:00,24.57,24.57,24.54,24.56,68400.0,21.1053,21.1053,21.0795,21.0967,68400.0
2012-12-19 14:45:00,24.56,24.56,24.54,24.55,64000.0,21.0967,21.0967,21.0795,21.0881,64000.0
2012-12-19 14:50:00,24.54,24.55,24.52,24.52,71200.0,21.0795,21.0881,21.0623,21.0623,71200.0
2012-12-19 14:55:00,24.53,24.54,24.52,24.53,151600.0,21.0709,21.0795,21.0623,21.0709,151600.0
2012-12-19 15:00:00,24.54,24.54,24.51,24.51,71600.0,21.0795,21.0795,21.0537,21.0537,71600.0
2012-12-19 15:05:00,24.51,24.52,24.5,24.52,105200.0,21.0537,21.0623,21.0451,21.0623,105200.0
2012-12-19 15:10:00,24.52,24.52,24.49,24.5,111200.0,21.0623,21.0623,21.0366,21.0451,111200.0
2012-12-19 15:15:00,24.5,24.51,24.48,24.49,74000.0,21.0451,21.0537,21.028,21.0366,74000.0
2012-12-19 15:20:00,24.49,24.51,24.48,24.5,139200.0,21.0366,21.0537,21.028,21.0451,139200.0
2012-12-19 15:25:00,24.5,24.51,24.49,24.49,118000.0,21.0451,21.0537,21.0366,21.0366,118000.0
2012-12-19 15:30:00,24.49,24.52,24.49,24.52,129600.0,21.0366,21.0623,21.0366,21.0623,129600.0
2012-12-19 15:35:00,24.52,24.56,24.52,24.54,181200.0,21.0623,21.0967,21.0623,21.0795,181200.0
2012-12-19 15:40:00,24.54,24.54,24.52,24.52,144400.0,21.0795,21.0795,21.0623,21.0623,144400.0
2012-12-19 15:45:00,24.52,24.52,24.5,24.51,236800.0,21.0623,21.0623,21.0451,21.0537,236800.0
2012-12-19 15:50:00,24.51,24.51,24.48,24.49,305600.0,21.0537,21.0537,21.028,21.0366,305600.0
2012-12-19 15:55:00,24.49,24.49,24.44,24.45,607200.0,21.0366,21.0366,20.9936,21.0022,607200.0
2012-12-20 09:30:00,24.53,24.66,24.45,24.53,234000.0,21.0709,21.1826,21.0022,21.0709,234000.0
2012-12-20 09:35:00,24.54,24.54,24.41,24.45,162800.0,21.0795,21.0795,20.9678,21.0022,162800.0
2012-12-20 09:40:00,24.45,24.46,24.38,24.38,205200.0,21.0022,21.0108,20.9421,20.9421,205200.0
2012-12-20 09:45:00,24.4,24.49,24.38,24.49,84400.0,20.9592,21.0366,20.9421,21.0366,84400.0
2012-12-20 09:50:00,24.5,24.51,24.41,24.42,112400.0,21.0451,21.0537,20.9678,20.9764,112400.0
2012-12-20 09:55:00,24.43,24.49,24.41,24.44,110800.0,20.985,21.0366,20.9678,20.9936,110800.0
2012-12-20 10:00:00,24.45,24.5,24.36,24.37,265200.0,21.0022,21.0451,20.9249,20.9335,265200.0
2012-12-20 10:05:00,24.37,24.43,24.36,24.42,104800.0,20.9335,20.985,20.9249,20.9764,104800.0
2012-12-20 10:10:00,24.41,24.43,24.39,24.43,55600.0,20.9678,20.985,20.9507,20.985,55600.0
2012-12-20 10:15:00,24.42,24.43,24.39,24.4,92400.0,20.9764,20.985,20.9507,20.9592,92400.0
2012-12-20 10:20:00,24.39,24.39,24.32,24.32,78800.0,20.9507,20.9507,20.8905,20.8905,78800.0
2012-12-20 10:25:00,24.33,24.36,24.33,24.35,58000.0,20.8991,20.9249,20.8991,20.9163,58000.0
2012-12-20 10:30:00,24.34,24.38,24.34,24.37,74000.0,20.9077,20.9421,20.9077,20.9335,74000.0
2012-12-20 10:35:00,24.37,24.43,24.37,24.41,90800.0,20.9335,20.985,20.9335,20.9678,90800.0
2012-12-20 10:40:00,24.4,24.41,24.34,24.34,97600.0,20.9592,20.9678,20.9077,20.9077,97600.0
2012-12-20 10:45:00,24.35,24.35,24.32,24.33,180800.0,20.9163,20.9163,20.8905,20.8991,180800.0
2012-12-20 10:50:00,24.33,24.34,24.3,24.34,174800.0,20.8991,20.9077,20.8734,20.9077,174800.0
2012-12-20 10:55:00,24.34,24.36,24.33,24.36,72000.0,20.9077,20.9249,20.8991,20.9249,72000.0
2012-12-20 11:00:00,24.36,24.39,24.35,24.38,94800.0,20.9249,20.9507,20.9163,20.9421,94800.0
2012-12-20 11:05:00,24.39,24.45,24.39,24.44,89600.0,20.9507,21.0022,20.9507,20.9936,89600.0
2012-12-20 11:10:00,24.44,24.45,24.41,24.41,69600.0,20.9936,21.0022,20.9678,20.9678,69600.0
2012-12-20 11:15:00,24.41,24.42,24.38,24.39,84800.0,20.9678,20.9764,20.9421,20.9507,84800.0
2012-12-20 11:20:00,24.39,24.41,24.39,24.39,38400.0,20.9507,20.9678,20.9507,20.9507,38400.0
2012-12-20 11:25:00,24.39,24.41,24.38,24.41,100400.0,20.9507,20.9678,20.9421,20.9678,100400.0
2012-12-20 11:30:00,24.4,24.43,24.4,24.42,42800.0,20.9592,20.985,20.9592,20.9764,42800.0
2012-12-20 11:35:00,24.43,24.47,24.42,24.45,172400.0,20.985,21.0194,20.9764,21.0022,172400.0
2012-12-20 11:40:00,24.44,24.45,24.42,24.43,65200.0,20.9936,21.0022,20.9764,20.985,65200.0
2012-12-20 11:45:00,24.43,24.46,24.43,24.45,49600.0,20.985,21.0108,20.985,21.0022,49600.0
2012-12-20 11:50:00,24.45,24.47,24.44,24.46,148800.0,21.0022,21.0194,20.9936,21.0108,148800.0
2012-12-20 11:55:00,24.46,24.47,24.44,24.45,82000.0,21.0108,21.0194,20.9936,21.0022,82000.0
2012-12-20 12:00:00,24.46,24.46,24.45,24.45,37600.0,21.0108,21.0108,21.0022,21.0022,37600.0
2012-12-20 12:05:00,24.45,24.46,24.45,24.45,34800.0,21.0022,21.0108,21.0022,21.0022,34800.0
2012-12-20 12:10:00,24.45,24.47,24.45,24.47,42800.0,21.0022,21.0194,21.0022,21.0194,42800.0
2012-12-20 12:15:00,24.47,24.49,24.47,24.49,43200.0,21.0194,21.0366,21.0194,21.0366,43200.0
2012-12-20 12:20:00,24.49,24.49,24.46,24.47,39600.0,21.0366,21.0366,21.0108,21.0194,39600.0
2012-12-20 12:25:00,24.46,24.48,24.46,24.46,56800.0,21.0108,21.028,21.0108,21.0108,56800.0
2012-12-20 12:30:00,24.46,24.47,24.45,24.47,28800.0,21.0108,21.0194,21.0022,21.0194,28800.0
2012-12-20 12:35:00,24.47,24.5,24.46,24.49,48800.0,21.0194,21.0451,21.0108,21.0366,48800.0
2012-12-20 12:40:00,24.49,24.49,24.45,24.46,53600.0,21.0366,21.0366,21.0022,21.0108,53600.0
2012-12-20 12:45:00,24.46,24.46,24.44,24.44,48000.0,21.0108,21.0108,20.9936,20.9936,48000.0
2012-12-20 12:50:00,24.44,24.45,24.42,24.43,41200.0,20.9936,21.0022,20.9764,20.985,41200.0
2012-12-20 12:55:00,24.43,24.44,24.42,24.44,76800.0,20.985,20.9936,20.9764,20.9936,76800.0
2012-12-20 13:00:00,24.44,24.44,24.41,24.42,56400.0,20.9936,20.9936,20.9678,20.9764,56400.0
2012-12-20 13:05:00,24.42,24.46,24.42,24.46,55600.0,20.9764,21.0108,20.9764,21.0108,55600.0
2012-12-20 13:10:00,24.46,24.47,24.44,24.47,43200.0,21.0108,21.0194,20.9936,21.0194,43200.0
2012-12-20 13:15:00,24.48,24.49,24.46,24.46,48400.0,21.028,21.0366,21.0108,21.0108,48400.0
2012-12-20 13:20:00,24.47,24.47,24.4,24.41,85200.0,21.0194,21.0194,20.9592,20.9678,85200.0
2012-12-20 13:25:00,24.41,24.47,24.41,24.46,107600.0,20.9678,21.0194,20.9678,21.0108,107600.0
2012-12-20 13:30:00,24.46,24.48,24.45,24.45,50400.0,21.0108,21.028,21.0022,21.0022,50400.0
2012-12-20 13:35:00,24.45,24.47,24.45,24.46,54800.0,21.0022,21.0194,21.0022,21.0108,54800.0
2012-12-20 13:40:00,24.46,24.48,24.45,24.48,47200.0,21.0108,21.028,21.0022,21.028,47200.0
2012-12-20 13:45:00,24.48,24.53,24.48,24.53,107600.0,21.028,21.0709,21.028,21.0709,107600.0
2012-12-20 13:50:00,24.53,24.57,24.53,24.55,89600.0,21.0709,21.1053,21.0709,21.0881,89600.0
2012-12-20 13:55:00,24.55,24.57,24.55,24.57,57200.0,21.0881,21.1053,21.0881,21.1053,57200.0
2012-12-20 14:00:00,24.57,24.57,24.55,24.55,170400.0,21.1053,21.1053,21.0881,21.0881,170400.0
2012-12-20 14:05:00,24.55,24.56,24.53,24.56,148400.0,21.0881,21.0967,21.0709,21.0967,148400.0
2012-12-20 14:10:00,24.56,24.58,24.55,24.58,88000.0,21.0967,21.1139,21.0881,21.1139,88000.0
2012-12-20 14:15:00,24.58,24.61,24.58,24.6,106400.0,21.1139,21.1396,21.1139,21.131,106400.0
2012-12-20 14:20:00,24.6,24.61,24.58,24.58,88400.0,21.131,21.1396,21.1139,21.1139,88400.0
2012-12-20 14:25:00,24.57,24.6,24.57,24.6,100800.0,21.1053,21.131,21.1053,21.131,100800.0
2012-12-20 14:30:00,24.6,24.62,24.6,24.61,113600.0,21.131,21.1482,21.131,21.1396,113600.0
2012-12-20 14:35:00,24.61,24.63,24.6,24.6,171600.0,21.1396,21.1568,21.131,21.131,171600.0
2012-12-20 14:40:00,24.6,24.61,24.59,24.6,59600.0,21.131,21.1396,21.1225,21.131,59600.0
2012-12-20 14:45:00,24.6,24.65,24.6,24.64,118000.0,21.131,21.174,21.131,21.1654,118000.0
2012-12-20 14:50:00,24.63,24.66,24.62,24.64,115200.0,21.1568,21.1826,21.1482,21.1654,115200.0
2012-12-20 14:55:00,24.64,24.66,24.63,24.65,83200.0,21.1654,21.1826,21.1568,21.174,83200.0
2012-12-20 15:00:00,24.66,24.66,24.62,24.64,104000.0,21.1826,21.1826,21.1482,21.1654,104000.0
2012-12-20 15:05:00,24.64,24.64,24.61,24.63,94800.0,21.1654,21.1654,21.1396,21.1568,94800.0
2012-12-20 15:10:00,24.63,24.68,24.62,24.68,231600.0,21.1568,21.1998,21.1482,21.1998,231600.0
2012-12-20 15:15:00,24.68,24.68,24.62,24.62,97600.0,21.1998,21.1998,21.1482,21.1482,97600.0
2012-12-20 15:20:00,24.62,24.66,24.6,24.66,154000.0,21.1482,21.1826,21.131,21.1826,154000.0
2012-12-20 15:25:00,24.66,24.67,24.64,24.67,144000.0,21.1826,21.1912,21.1654,21.1912,144000.0
2012-12-20 15:30:00,24.67,24.68,24.63,24.64,202400.0,21.1912,21.1998,21.1568,21.1654,202400.0
2012-12-20 15:35:00,24.63,24.67,24.61,24.66,286800.0,21.1568,21.1912,21.1396,21.1826,286800.0
2012-12-20 15:40:00,24.66,24.71,24.66,24.7,362000.0,21.1826,21.2255,21.1826,21.2169,362000.0
2012-12-20 15:45:00,24.7,24.75,24.69,24.74,408000.0,21.2169,21.2599,21.2084,21.2513,408000.0
2012-12-20 15:50:00,24.73,24.74,24.67,24.68,456400.0,21.2427,21.2513,21.1912,21.1998,456400.0
2012-12-20 15:55:00,24.68,24.76,24.68,24.76,658000.0,21.1998,21.2685,21.1998,21.2685,658000.0
2012-12-21 09:30:00,25.63,25.87,25.29,25.81,4435600.0,22.0158,22.222,21.7237,22.1704,4435600.0
2012-12-21 09:35:00,25.81,25.93,25.63,25.84,1253600.0,22.1704,22.2735,22.0158,22.1962,1253600.0
2012-12-21 09:40:00,25.84,26.04,25.8,25.9,787200.0,22.1962,22.368,22.1618,22.2477,787200.0
2012-12-21 09:45:00,25.9,25.95,25.75,25.78,628800.0,22.2477,22.2907,22.1189,22.1446,628800.0
2012-12-21 09:50:00,25.79,25.87,25.74,25.81,392400.0,22.1532,22.222,22.1103,22.1704,392400.0
2012-12-21 09:55:00,25.81,25.98,25.78,25.9,478800.0,22.1704,22.3164,22.1446,22.2477,478800.0
2012-12-21 10:00:00,25.89,25.92,25.82,25.9,383200.0,22.2391,22.2649,22.179,22.2477,383200.0
2012-12-21 10:05:00,25.89,26.03,25.88,25.98,419200.0,22.2391,22.3594,22.2305,22.3164,419200.0
2012-12-21 10:10:00,25.98,26.12,25.93,26.11,453200.0,22.3164,22.4367,22.2735,22.4281,453200.0
2012-12-21 10:15:00,26.11,26.12,26.07,26.1,499600.0,22.4281,22.4367,22.3938,22.4195,499600.0
2012-12-21 10:20:00,26.11,26.12,26.01,26.03,357200.0,22.4281,22.4367,22.3422,22.3594,357200.0
2012-12-21 10:25:00,26.03,26.05,25.93,25.97,322000.0,22.3594,22.3766,22.2735,22.3079,322000.0
2012-12-21 10:30:00,25.98,26.04,25.97,26.02,190800.0,22.3164,22.368,22.3079,22.3508,190800.0
2012-12-21 10:35:00,26.02,26.09,26.0,26.02,185200.0,22.3508,22.4109,22.3336,22.3508,185200.0
2012-12-21 10:40:00,26.03,26.04,26.0,26.01,190400.0,22.3594,22.368,22.3336,22.3422,190400.0
2012-12-21 10:45:00,26.01,26.05,26.0,26.02,146400.0,22.3422,22.3766,22.3336,22.3508,146400.0
2012-12-21 10:50:00,26.02,26.03,26.0,26.02,133200.0,22.3508,22.3594,22.3336,22.3508,133200.0
2012-12-21 10:55:00,26.02,26.06,26.0,26.0,213600.0,22.3508,22.3852,22.3336,22.3336,213600.0
2012-12-21 11:00:00,26.01,26.01,25.88,25.91,331200.0,22.3422,22.3422,22.2305,22.2563,331200.0
2012-12-21 11:05:00,25.91,25.93,25.89,25.93,218400.0,22.2563,22.2735,22.2391,22.2735,218400.0
2012-12-21 11:10:00,25.93,26.05,25.93,26.04,291600.0,22.2735,22.3766,22.2735,22.368,291600.0
2012-12-21 11:15:00,26.04,26.05,25.99,26.0,239200.0,22.368,22.3766,22.325,22.3336,239200.0
2012-12-21 11:20:00,25.99,26.0,25.97,26.0,186400.0,22.325,22.3336,22.3079,22.3336,186400.0
2012-12-21 11:25:00,26.0,26.04,25.99,26.0,149200.0,22.3336,22.368,22.325,22.3336,149200.0
2012-12-21 11:30:00,26.01,26.01,25.92,25.93,216000.0,22.3422,22.3422,22.2649,22.2735,216000.0
2012-12-21 11:35:00,25.92,25.93,25.83,25.91,241600.0,22.2649,22.2735,22.1876,22.2563,241600.0
2012-12-21 11:40:00,25.92,25.95,25.87,25.9,179200.0,22.2649,22.2907,22.222,22.2477,179200.0
2012-12-21 11:45:00,25.9,25.9,25.87,25.89,129600.0,22.2477,22.2477,22.222,22.2391,129600.0
2012-12-21 11:50:00,25.89,25.96,25.88,25.9,131200.0,22.2391,22.2993,22.2305,22.2477,131200.0
2012-12-21 11:55:00,25.9,25.97,25.89,25.97,150400.0,22.2477,22.3079,22.2391,22.3079,150400.0
2012-12-21 12:00:00,25.98,25.98,25.93,25.95,143600.0,22.3164,22.3164,22.2735,22.2907,143600.0
2012-12-21 12:05:00,25.94,25.97,25.93,25.96,124800.0,22.2821,22.3079,22.2735,22.2993,124800.0
2012-12-21 12:10:00,25.97,25.97,25.92,25.92,103200.0,22.3079,22.3079,22.2649,22.2649,103200.0
2012-12-21 12:15:00,25.92,26.0,25.91,26.0,124800.0,22.2649,22.3336,22.2563,22.3336,124800.0
2012-12-21 12:20:00,25.99,26.0,25.96,25.97,88000.0,22.325,22.3336,22.2993,22.3079,88000.0
2012-12-21 12:25:00,25.97,26.0,25.96,25.98,102400.0,22.3079,22.3336,22.2993,22.3164,102400.0
2012-12-21 12:30:00,25.98,25.98,25.96,25.96,80800.0,22.3164,22.3164,22.2993,22.2993,80800.0
2012-12-21 12:35:00,25.97,25.98,25.92,25.97,153200.0,22.3079,22.3164,22.2649,22.3079,153200.0
2012-12-21 12:40:00,25.97,25.99,25.96,25.99,95200.0,22.3079,22.325,22.2993,22.325,95200.0
2012-12-21 12:45:00,25.98,26.02,25.96,25.97,190000.0,22.3164,22.3508,22.2993,22.3079,190000.0
2012-12-21 12:50:00,25.97,25.98,25.92,25.93,160000.0,22.3079,22.3164,22.2649,22.2735,160000.0
2012-12-21 12:55:00,25.93,25.98,25.93,25.96,131200.0,22.2735,22.3164,22.2735,22.2993,131200.0
2012-12-21 13:00:00,25.95,26.02,25.95,26.01,203200.0,22.2907,22.3508,22.2907,22.3422,203200.0
2012-12-21 13:05:00,26.01,26.08,26.01,26.08,162800.0,22.3422,22.4023,22.3422,22.4023,162800.0
2012-12-21 13:10:00,26.08,26.12,26.08,26.09,179600.0,22.4023,22.4367,22.4023,22.4109,179600.0
2012-12-21 13:15:00,26.08,26.1,26.06,26.09,146800.0,22.4023,22.4195,22.3852,22.4109,146800.0
2012-12-21 13:20:00,26.09,26.2,26.09,26.19,313600.0,22.4109,22.5054,22.4109,22.4968,313600.0
2012-12-21 13:25:00,26.19,26.19,26.13,26.15,170800.0,22.4968,22.4968,22.4453,22.4625,170800.0
2012-12-21 13:30:00,26.15,26.15,26.06,26.1,337600.0,22.4625,22.4625,22.3852,22.4195,337600.0
2012-12-21 13:35:00,26.1,26.18,26.08,26.18,159200.0,22.4195,22.4882,22.4023,22.4882,159200.0
2012-12-21 13:40:00,26.18,26.22,26.17,26.21,144000.0,22.4882,22.5226,22.4797,22.514,144000.0
2012-12-21 13:45:00,26.21,26.22,26.16,26.16,208800.0,22.514,22.5226,22.4711,22.4711,208800.0
2012-12-21 13:50:00,26.16,26.16,26.1,26.11,184800.0,22.4711,22.4711,22.4195,22.4281,184800.0
2012-12-21 13:55:00,26.11,26.15,26.09,26.15,143200.0,22.4281,22.4625,22.4109,22.4625,143200.0
2012-12-21 14:00:00,26.15,26.2,26.15,26.18,97600.0,22.4625,22.5054,22.4625,22.4882,97600.0
2012-12-21 14:05:00,26.18,26.18,26.14,26.15,95600.0,22.4882,22.4882,22.4539,22.4625,95600.0
2012-12-21 14:10:00,26.16,26.18,26.15,26.18,95600.0,22.4711,22.4882,22.4625,22.4882,95600.0
2012-12-21 14:15:00,26.18,26.24,26.18,26.23,148000.0,22.4882,22.5398,22.4882,22.5312,148000.0
2012-12-21 14:20:00,26.23,26.23,26.2,26.22,167600.0,22.5312,22.5312,22.5054,22.5226,167600.0
2012-12-21 14:25:00,26.22,26.25,26.21,26.24,262400.0,22.5226,22.5484,22.514,22.5398,262400.0
2012-12-21 14:30:00,26.24,26.25,26.24,26.24,159600.0,22.5398,22.5484,22.5398,22.5398,159600.0
2012-12-21 14:35:00,26.25,26.25,26.21,26.23,142000.0,22.5484,22.5484,22.514,22.5312,142000.0
2012-12-21 14:40:00,26.23,26.24,26.18,26.22,98000.0,22.5312,22.5398,22.4882,22.5226,98000.0
2012-12-21 14:45:00,26.22,26.31,26.22,26.31,233200.0,22.5226,22.5999,22.5226,22.5999,233200.0
2012-12-21 14:50:00,26.3,26.34,26.28,26.29,225600.0,22.5913,22.6257,22.5741,22.5827,225600.0
2012-12-21 14:55:00,26.29,26.29,26.25,26.27,136400.0,22.5827,22.5827,22.5484,22.5656,136400.0
2012-12-21 15:00:00,26.28,26.32,26.26,26.31,180000.0,22.5741,22.6085,22.557,22.5999,180000.0
2012-12-21 15:05:00,26.31,26.33,26.28,26.29,194800.0,22.5999,22.6171,22.5741,22.5827,194800.0
2012-12-21 15:10:00,26.29,26.3,26.25,26.28,195200.0,22.5827,22.5913,22.5484,22.5741,195200.0
2012-12-21 15:15:00,26.29,26.35,26.29,26.34,181200.0,22.5827,22.6343,22.5827,22.6257,181200.0
2012-12-21 15:20:00,26.35,26.37,26.31,26.32,210800.0,22.6343,22.6515,22.5999,22.6085,210800.0
2012-12-21 15:25:00,26.32,26.36,26.26,26.29,256000.0,22.6085,22.6429,22.557,22.5827,256000.0
2012-12-21 15:30:00,26.29,26.33,26.29,26.3,390000.0,22.5827,22.6171,22.5827,22.5913,390000.0
2012-12-21 15:35:00,26.3,26.33,26.25,26.25,326400.0,22.5913,22.6171,22.5484,22.5484,326400.0
2012-12-21 15:40:00,26.25,26.3,26.23,26.28,425200.0,22.5484,22.5913,22.5312,22.5741,425200.0
2012-12-21 15:45:00,26.28,26.3,26.24,26.3,422800.0,22.5741,22.5913,22.5398,22.5913,422800.0
2012-12-21 15:50:00,26.3,26.31,26.25,26.27,637200.0,22.5913,22.5999,22.5484,22.5656,637200.0
2012-12-21 15:55:00,26.27,26.31,26.26,26.28,1025200.0,22.5656,22.5999,22.557,22.5741,1025200.0
2012-12-24 09:30:00,26.14,26.3,26.1,26.1,318000.0,22.4539,22.5913,22.4195,22.4195,318000.0
2012-12-24 09:35:00,26.11,26.21,26.09,26.21,131600.0,22.4281,22.514,22.4109,22.514,131600.0
2012-12-24 09:40:00,26.21,26.4,26.21,26.39,270400.0,22.514,22.6772,22.514,22.6686,270400.0
2012-12-24 09:45:00,26.4,26.43,26.34,26.37,117200.0,22.6772,22.703,22.6257,22.6515,117200.0
2012-12-24 09:50:00,26.36,26.47,26.34,26.42,234400.0,22.6429,22.7373,22.6257,22.6944,234400.0
2012-12-24 09:55:00,26.44,26.44,26.36,26.4,176000.0,22.7116,22.7116,22.6429,22.6772,176000.0
2012-12-24 10:00:00,26.4,26.41,26.37,26.41,118400.0,22.6772,22.6858,22.6515,22.6858,118400.0
2012-12-24 10:05:00,26.41,26.42,26.37,26.38,98000.0,22.6858,22.6944,22.6515,22.66,98000.0
2012-12-24 10:10:00,26.38,26.38,26.32,26.33,198400.0,22.66,22.66,22.6085,22.6171,198400.0
2012-12-24 10:15:00,26.32,26.34,26.3,26.33,121200.0,22.6085,22.6257,22.5913,22.6171,121200.0
2012-12-24 10:20:00,26.34,26.45,26.34,26.42,284000.0,22.6257,22.7202,22.6257,22.6944,284000.0
2012-12-24 10:25:00,26.41,26.47,26.4,26.47,192000.0,22.6858,22.7373,22.6772,22.7373,192000.0
2012-12-24 10:30:00,26.47,26.52,26.46,26.51,185200.0,22.7373,22.7803,22.7288,22.7717,185200.0
2012-12-24 10:35:00,26.52,26.52,26.45,26.47,182400.0,22.7803,22.7803,22.7202,22.7373,182400.0
2012-12-24 10:40:00,26.46,26.48,26.43,26.43,126000.0,22.7288,22.7459,22.703,22.703,126000.0
2012-12-24 10:45:00,26.43,26.46,26.43,26.46,92000.0,22.703,22.7288,22.703,22.7288,92000.0
2012-12-24 10:50:00,26.46,26.49,26.45,26.47,112400.0,22.7288,22.7545,22.7202,22.7373,112400.0
2012-12-24 10:55:00,26.47,26.5,26.46,26.5,107600.0,22.7373,22.7631,22.7288,22.7631,107600.0
2012-12-24 11:00:00,26.5,26.55,26.49,26.54,133200.0,22.7631,22.8061,22.7545,22.7975,133200.0
2012-12-24 11:05:00,26.54,26.56,26.51,26.52,112800.0,22.7975,22.8147,22.7717,22.7803,112800.0
2012-12-24 11:10:00,26.52,26.52,26.44,26.45,146800.0,22.7803,22.7803,22.7116,22.7202,146800.0
2012-12-24 11:15:00,26.45,26.47,26.39,26.42,186000.0,22.7202,22.7373,22.6686,22.6944,186000.0
2012-12-24 11:20:00,26.41,26.43,26.39,26.42,109600.0,22.6858,22.703,22.6686,22.6944,109600.0
2012-12-24 11:25:00,26.43,26.43,26.41,26.43,49600.0,22.703,22.703,22.6858,22.703,49600.0
2012-12-24 11:30:00,26.43,26.46,26.43,26.45,59600.0,22.703,22.7288,22.703,22.7202,59600.0
2012-12-24 11:35:00,26.45,26.46,26.43,26.43,79200.0,22.7202,22.7288,22.703,22.703,79200.0
2012-12-24 11:40:00,26.43,26.43,26.39,26.41,42400.0,22.703,22.703,22.6686,22.6858,42400.0
2012-12-24 11:45:00,26.41,26.41,26.38,26.38,43600.0,22.6858,22.6858,22.66,22.66,43600.0
2012-12-24 11:50:00,26.38,26.39,26.36,26.38,60800.0,22.66,22.6686,22.6429,22.66,60800.0
2012-12-24 11:55:00,26.37,26.37,26.35,26.35,52000.0,22.6515,22.6515,22.6343,22.6343,52000.0
2012-12-24 12:00:00,26.35,26.39,26.35,26.37,93600.0,22.6343,22.6686,22.6343,22.6515,93600.0
2012-12-24 12:05:00,26.38,26.38,26.34,26.35,60400.0,22.66,22.66,22.6257,22.6343,60400.0
2012-12-24 12:10:00,26.35,26.35,26.33,26.34,49200.0,22.6343,22.6343,22.6171,22.6257,49200.0
2012-12-24 12:15:00,26.34,26.34,26.33,26.33,52000.0,22.6257,22.6257,22.6171,22.6171,52000.0
2012-12-24 12:20:00,26.33,26.39,26.33,26.39,134000.0,22.6171,22.6686,22.6171,22.6686,134000.0
2012-12-24 12:25:00,26.39,26.47,26.39,26.43,106800.0,22.6686,22.7373,22.6686,22.703,106800.0
2012-12-24 12:30:00,26.43,26.44,26.38,26.38,118400.0,22.703,22.7116,22.66,22.66,118400.0
2012-12-24 12:35:00,26.38,26.39,26.34,26.36,148800.0,22.66,22.6686,22.6257,22.6429,148800.0
2012-12-24 12:40:00,26.36,26.36,26.34,26.35,110800.0,22.6429,22.6429,22.6257,22.6343,110800.0
2012-12-24 12:45:00,26.35,26.4,26.34,26.4,138400.0,22.6343,22.6772,22.6257,22.6772,138400.0
2012-12-24 12:50:00,26.4,26.43,26.39,26.43,106400.0,22.6772,22.703,22.6686,22.703,106400.0
2012-12-24 12:55:00,26.43,26.45,26.38,26.39,334800.0,22.703,22.7202,22.66,22.6686,334800.0
2012-12-26 09:30:00,26.33,26.33,26.03,26.2,460800.0,22.6171,22.6171,22.3594,22.5054,460800.0
2012-12-26 09:35:00,26.18,26.2,26.06,26.17,284000.0,22.4882,22.5054,22.3852,22.4797,284000.0
2012-12-26 09:40:00,26.18,26.2,26.09,26.09,119000.0,22.4882,22.5054,22.4109,22.4109,119000.0
2012-12-26 09:45:00,26.09,26.12,26.03,26.08,167600.0,22.4109,22.4367,22.3594,22.4023,167600.0
2012-12-26 09:50:00,26.08,26.13,26.06,26.07,156200.0,22.4023,22.4453,22.3852,22.3938,156200.0
2012-12-26 09:55:00,26.08,26.1,26.01,26.03,169200.0,22.4023,22.4195,22.3422,22.3594,169200.0
2012-12-26 10:00:00,26.03,26.07,25.95,25.97,164800.0,22.3594,22.3938,22.2907,22.3079,164800.0
2012-12-26 10:05:00,25.98,26.0,25.93,25.93,92200.0,22.3164,22.3336,22.2735,22.2735,92200.0
2012-12-26 10:10:00,25.93,25.99,25.93,25.98,90000.0,22.2735,22.325,22.2735,22.3164,90000.0
2012-12-26 10:15:00,25.97,26.05,25.97,26.02,102200.0,22.3079,22.3766,22.3079,22.3508,102200.0
2012-12-26 10:20:00,26.02,26.04,26.0,26.03,85400.0,22.3508,22.368,22.3336,22.3594,85400.0
2012-12-26 10:25:00,26.03,26.09,26.03,26.09,105200.0,22.3594,22.4109,22.3594,22.4109,105200.0
2012-12-26 10:30:00,26.09,26.15,26.07,26.09,178200.0,22.4109,22.4625,22.3938,22.4109,178200.0
2012-12-26 10:35:00,26.1,26.1,26.03,26.06,59400.0,22.4195,22.4195,22.3594,22.3852,59400.0
2012-12-26 10:40:00,26.05,26.06,25.98,25.99,78200.0,22.3766,22.3852,22.3164,22.325,78200.0
2012-12-26 10:45:00,25.98,25.98,25.92,25.92,92600.0,22.3164,22.3164,22.2649,22.2649,92600.0
2012-12-26 10:50:00,25.92,25.93,25.88,25.88,74000.0,22.2649,22.2735,22.2305,22.2305,74000.0
2012-12-26 10:55:00,25.88,25.91,25.84,25.86,120800.0,22.2305,22.2563,22.1962,22.2134,120800.0
2012-12-26 11:00:00,25.87,25.9,25.8,25.8,131400.0,22.222,22.2477,22.1618,22.1618,131400.0
2012-12-26 11:05:00,25.8,25.8,25.68,25.7,157000.0,22.1618,22.1618,22.0588,22.0759,157000.0
2012-12-26 11:10:00,25.7,25.75,25.67,25.71,154800.0,22.0759,22.1189,22.0502,22.0845,154800.0
2012-12-26 11:15:00,25.72,25.75,25.71,25.75,80800.0,22.0931,22.1189,22.0845,22.1189,80800.0
2012-12-26 11:20:00,25.75,25.75,25.72,25.75,64000.0,22.1189,22.1189,22.0931,22.1189,64000.0
2012-12-26 11:25:00,25.75,25.75,25.67,25.68,77000.0,22.1189,22.1189,22.0502,22.0588,77000.0
2012-12-26 11:30:00,25.68,25.73,25.66,25.72,155200.0,22.0588,22.1017,22.0416,22.0931,155200.0
2012-12-26 11:35:00,25.72,25.72,25.7,25.71,69800.0,22.0931,22.0931,22.0759,22.0845,69800.0
2012-12-26 11:40:00,25.71,25.8,25.71,25.8,97600.0,22.0845,22.1618,22.0845,22.1618,97600.0
2012-12-26 11:45:00,25.8,25.8,25.74,25.75,98400.0,22.1618,22.1618,22.1103,22.1189,98400.0
2012-12-26 11:50:00,25.75,25.78,25.71,25.73,84200.0,22.1189,22.1446,22.0845,22.1017,84200.0
2012-12-26 11:55:00,25.73,25.75,25.72,25.72,57000.0,22.1017,22.1189,22.0931,22.0931,57000.0
2012-12-26 12:00:00,25.72,25.75,25.61,25.67,204600.0,22.0931,22.1189,21.9986,22.0502,204600.0
2012-12-26 12:05:00,25.67,25.68,25.64,25.64,43400.0,22.0502,22.0588,22.0244,22.0244,43400.0
2012-12-26 12:10:00,25.64,25.69,25.63,25.67,40800.0,22.0244,22.0673,22.0158,22.0502,40800.0
2012-12-26 12:15:00,25.67,25.68,25.65,25.66,64000.0,22.0502,22.0588,22.033,22.0416,64000.0
2012-12-26 12:20:00,25.66,25.67,25.6,25.63,136000.0,22.0416,22.0502,21.99,22.0158,136000.0
2012-12-26 12:25:00,25.63,25.66,25.62,25.66,62000.0,22.0158,22.0416,22.0072,22.0416,62000.0
2012-12-26 12:30:00,25.66,25.7,25.63,25.7,52200.0,22.0416,22.0759,22.0158,22.0759,52200.0
2012-12-26 12:35:00,25.7,25.7,25.66,25.68,45200.0,22.0759,22.0759,22.0416,22.0588,45200.0
2012-12-26 12:40:00,25.68,25.71,25.66,25.67,52400.0,22.0588,22.0845,22.0416,22.0502,52400.0
2012-12-26 12:45:00,25.67,25.68,25.66,25.67,38800.0,22.0502,22.0588,22.0416,22.0502,38800.0
2012-12-26 12:50:00,25.67,25.67,25.63,25.63,58000.0,22.0502,22.0502,22.0158,22.0158,58000.0
2012-12-26 12:55:00,25.63,25.67,25.63,25.65,52800.0,22.0158,22.0502,22.0158,22.033,52800.0
2012-12-26 13:00:00,25.66,25.66,25.64,25.65,31400.0,22.0416,22.0416,22.0244,22.033,31400.0
2012-12-26 13:05:00,25.65,25.65,25.61,25.61,59000.0,22.033,22.033,21.9986,21.9986,59000.0
2012-12-26 13:10:00,25.61,25.63,25.61,25.62,60000.0,21.9986,22.0158,21.9986,22.0072,60000.0
2012-12-26 13:15:00,25.62,25.63,25.61,25.63,68800.0,22.0072,22.0158,21.9986,22.0158,68800.0
2012-12-26 13:20:00,25.62,25.67,25.62,25.67,46600.0,22.0072,22.0502,22.0072,22.0502,46600.0
2012-12-26 13:25:00,25.67,25.71,25.67,25.68,93200.0,22.0502,22.0845,22.0502,22.0588,93200.0
2012-12-26 13:30:00,25.67,25.69,25.65,25.68,62600.0,22.0502,22.0673,22.033,22.0588,62600.0
2012-12-26 13:35:00,25.68,25.7,25.65,25.7,59400.0,22.0588,22.0759,22.033,22.0759,59400.0
2012-12-26 13:40:00,25.7,25.77,25.7,25.76,104000.0,22.0759,22.1361,22.0759,22.1275,104000.0
2012-12-26 13:45:00,25.76,25.82,25.75,25.8,81800.0,22.1275,22.179,22.1189,22.1618,81800.0
2012-12-26 13:50:00,25.8,25.83,25.8,25.81,59200.0,22.1618,22.1876,22.1618,22.1704,59200.0
2012-12-26 13:55:00,25.81,25.82,25.78,25.79,45600.0,22.1704,22.179,22.1446,22.1532,45600.0
2012-12-26 14:00:00,25.79,25.81,25.74,25.8,114200.0,22.1532,22.1704,22.1103,22.1618,114200.0
2012-12-26 14:05:00,25.8,25.81,25.78,25.78,52000.0,22.1618,22.1704,22.1446,22.1446,52000.0
2012-12-26 14:10:00,25.77,25.8,25.77,25.79,27400.0,22.1361,22.1618,22.1361,22.1532,27400.0
2012-12-26 14:15:00,25.79,25.81,25.79,25.79,44000.0,22.1532,22.1704,22.1532,22.1532,44000.0
2012-12-26 14:20:00,25.8,25.8,25.74,25.74,72200.0,22.1618,22.1618,22.1103,22.1103,72200.0
2012-12-26 14:25:00,25.74,25.74,25.73,25.74,65000.0,22.1103,22.1103,22.1017,22.1103,65000.0
2012-12-26 14:30:00,25.74,25.75,25.72,25.73,40600.0,22.1103,22.1189,22.0931,22.1017,40600.0
2012-12-26 14:35:00,25.73,25.74,25.71,25.73,39800.0,22.1017,22.1103,22.0845,22.1017,39800.0
2012-12-26 14:40:00,25.72,25.73,25.68,25.68,48000.0,22.0931,22.1017,22.0588,22.0588,48000.0
2012-12-26 14:45:00,25.68,25.69,25.67,25.68,53800.0,22.0588,22.0673,22.0502,22.0588,53800.0
2012-12-26 14:50:00,25.68,25.72,25.67,25.71,84600.0,22.0588,22.0931,22.0502,22.0845,84600.0
2012-12-26 14:55:00,25.72,25.75,25.71,25.73,59600.0,22.0931,22.1189,22.0845,22.1017,59600.0
2012-12-26 15:00:00,25.73,25.77,25.73,25.75,52800.0,22.1017,22.1361,22.1017,22.1189,52800.0
2012-12-26 15:05:00,25.75,25.77,25.74,25.77,47000.0,22.1189,22.1361,22.1103,22.1361,47000.0
2012-12-26 15:10:00,25.77,25.8,25.77,25.8,69800.0,22.1361,22.1618,22.1361,22.1618,69800.0
2012-12-26 15:15:00,25.79,25.8,25.77,25.78,77600.0,22.1532,22.1618,22.1361,22.1446,77600.0
2012-12-26 15:20:00,25.78,25.78,25.68,25.7,124200.0,22.1446,22.1446,22.0588,22.0759,124200.0
2012-12-26 15:25:00,25.69,25.7,25.67,25.67,92600.0,22.0673,22.0759,22.0502,22.0502,92600.0
2012-12-26 15:30:00,25.67,25.69,25.67,25.68,92400.0,22.0502,22.0673,22.0502,22.0588,92400.0
2012-12-26 15:35:00,25.69,25.69,25.68,25.68,71800.0,22.0673,22.0673,22.0588,22.0588,71800.0
2012-12-26 15:40:00,25.68,25.68,25.64,25.64,139400.0,22.0588,22.0588,22.0244,22.0244,139400.0
2012-12-26 15:45:00,25.64,25.65,25.63,25.64,142800.0,22.0244,22.033,22.0158,22.0244,142800.0
2012-12-26 15:50:00,25.64,25.68,25.61,25.68,279000.0,22.0244,22.0588,21.9986,22.0588,279000.0
2012-12-26 15:55:00,25.68,25.68,25.65,25.67,258400.0,22.0588,22.0588,22.033,22.0502,258400.0
2012-12-27 09:30:00,25.61,25.7,25.6,25.63,265600.0,21.9986,22.0759,21.99,22.0158,265600.0
2012-12-27 09:35:00,25.63,25.81,25.63,25.8,266200.0,22.0158,22.1704,22.0158,22.1618,266200.0
2012-12-27 09:40:00,25.8,25.93,25.79,25.93,169000.0,22.1618,22.2735,22.1532,22.2735,169000.0
2012-12-27 09:45:00,25.92,25.94,25.86,25.86,88600.0,22.2649,22.2821,22.2134,22.2134,88600.0
2012-12-27 09:50:00,25.88,25.97,25.88,25.95,79200.0,22.2305,22.3079,22.2305,22.2907,79200.0
2012-12-27 09:55:00,25.95,25.97,25.93,25.95,71400.0,22.2907,22.3079,22.2735,22.2907,71400.0
2012-12-27 10:00:00,25.95,25.95,25.83,25.85,145000.0,22.2907,22.2907,22.1876,22.2048,145000.0
2012-12-27 10:05:00,25.85,25.85,25.77,25.82,90000.0,22.2048,22.2048,22.1361,22.179,90000.0
2012-12-27 10:10:00,25.83,25.86,25.82,25.85,62600.0,22.1876,22.2134,22.179,22.2048,62600.0
2012-12-27 10:15:00,25.85,25.85,25.69,25.69,131400.0,22.2048,22.2048,22.0673,22.0673,131400.0
2012-12-27 10:20:00,25.69,25.72,25.63,25.67,157000.0,22.0673,22.0931,22.0158,22.0502,157000.0
2012-12-27 10:25:00,25.67,25.68,25.6,25.64,111400.0,22.0502,22.0588,21.99,22.0244,111400.0
2012-12-27 10:30:00,25.64,25.65,25.56,25.63,83600.0,22.0244,22.033,21.9557,22.0158,83600.0
2012-12-27 10:35:00,25.63,25.63,25.6,25.61,89800.0,22.0158,22.0158,21.99,21.9986,89800.0
2012-12-27 10:40:00,25.6,25.61,25.55,25.6,146600.0,21.99,21.9986,21.9471,21.99,146600.0
2012-12-27 10:45:00,25.6,25.66,25.6,25.65,69600.0,21.99,22.0416,21.99,22.033,69600.0
2012-12-27 10:50:00,25.66,25.66,25.61,25.65,67800.0,22.0416,22.0416,21.9986,22.033,67800.0
2012-12-27 10:55:00,25.65,25.66,25.61,25.66,161600.0,22.033,22.0416,21.9986,22.0416,161600.0
2012-12-27 11:00:00,25.66,25.69,25.65,25.68,129600.0,22.0416,22.0673,22.033,22.0588,129600.0
2012-12-27 11:05:00,25.68,25.68,25.61,25.63,54000.0,22.0588,22.0588,21.9986,22.0158,54000.0
2012-12-27 11:10:00,25.63,25.63,25.58,25.6,56200.0,22.0158,22.0158,21.9729,21.99,56200.0
2012-12-27 11:15:00,25.61,25.61,25.58,25.61,37400.0,21.9986,21.9986,21.9729,21.9986,37400.0
2012-12-27 11:20:00,25.61,25.61,25.57,25.57,51200.0,21.9986,21.9986,21.9643,21.9643,51200.0
2012-12-27 11:25:00,25.58,25.61,25.57,25.61,65600.0,21.9729,21.9986,21.9643,21.9986,65600.0
2012-12-27 11:30:00,25.61,25.63,25.57,25.6,160400.0,21.9986,22.0158,21.9643,21.99,160400.0
2012-12-27 11:35:00,25.58,25.59,25.57,25.58,51400.0,21.9729,21.9814,21.9643,21.9729,51400.0
2012-12-27 11:40:00,25.57,25.62,25.57,25.61,46400.0,21.9643,22.0072,21.9643,21.9986,46400.0
2012-12-27 11:45:00,25.61,25.62,25.57,25.59,70800.0,21.9986,22.0072,21.9643,21.9814,70800.0
2012-12-27 11:50:00,25.6,25.62,25.59,25.6,31800.0,21.99,22.0072,21.9814,21.99,31800.0
2012-12-27 11:55:00,25.61,25.61,25.57,25.59,60200.0,21.9986,21.9986,21.9643,21.9814,60200.0
2012-12-27 12:00:00,25.58,25.61,25.58,25.59,89400.0,21.9729,21.9986,21.9729,21.9814,89400.0
2012-12-27 12:05:00,25.58,25.59,25.55,25.57,19800.0,21.9729,21.9814,21.9471,21.9643,19800.0
2012-12-27 12:10:00,25.57,25.59,25.56,25.59,48000.0,21.9643,21.9814,21.9557,21.9814,48000.0
2012-12-27 12:15:00,25.58,25.59,25.56,25.59,46400.0,21.9729,21.9814,21.9557,21.9814,46400.0
2012-12-27 12:20:00,25.58,25.58,25.55,25.57,74800.0,21.9729,21.9729,21.9471,21.9643,74800.0
2012-12-27 12:25:00,25.57,25.59,25.56,25.58,60800.0,21.9643,21.9814,21.9557,21.9729,60800.0
2012-12-27 12:30:00,25.58,25.61,25.56,25.59,191200.0,21.9729,21.9986,21.9557,21.9814,191200.0
2012-12-27 12:35:00,25.59,25.62,25.58,25.61,59800.0,21.9814,22.0072,21.9729,21.9986,59800.0
2012-12-27 12:40:00,25.61,25.61,25.57,25.58,69400.0,21.9986,21.9986,21.9643,21.9729,69400.0
2012-12-27 12:45:00,25.58,25.59,25.55,25.56,62000.0,21.9729,21.9814,21.9471,21.9557,62000.0
2012-12-27 12:50:00,25.56,25.6,25.5,25.59,238400.0,21.9557,21.99,21.9041,21.9814,238400.0
2012-12-27 12:55:00,25.58,25.6,25.54,25.58,65600.0,21.9729,21.99,21.9385,21.9729,65600.0
2012-12-27 13:00:00,25.59,25.62,25.57,25.6,80800.0,21.9814,22.0072,21.9643,21.99,80800.0
2012-12-27 13:05:00,25.6,25.61,25.59,25.6,30000.0,21.99,21.9986,21.9814,21.99,30000.0
2012-12-27 13:10:00,25.6,25.63,25.6,25.61,29000.0,21.99,22.0158,21.99,21.9986,29000.0
2012-12-27 13:15:00,25.62,25.66,25.61,25.64,69000.0,22.0072,22.0416,21.9986,22.0244,69000.0
2012-12-27 13:20:00,25.63,25.64,25.57,25.59,41200.0,22.0158,22.0244,21.9643,21.9814,41200.0
2012-12-27 13:25:00,25.59,25.59,25.55,25.56,30000.0,21.9814,21.9814,21.9471,21.9557,30000.0
2012-12-27 13:30:00,25.56,25.59,25.56,25.59,37600.0,21.9557,21.9814,21.9557,21.9814,37600.0
2012-12-27 13:35:00,25.59,25.6,25.57,25.58,26600.0,21.9814,21.99,21.9643,21.9729,26600.0
2012-12-27 13:40:00,25.59,25.6,25.57,25.58,32600.0,21.9814,21.99,21.9643,21.9729,32600.0
2012-12-27 13:45:00,25.58,25.58,25.52,25.54,101000.0,21.9729,21.9729,21.9213,21.9385,101000.0
2012-12-27 13:50:00,25.54,25.56,25.53,25.56,30000.0,21.9385,21.9557,21.9299,21.9557,30000.0
2012-12-27 13:55:00,25.55,25.56,25.52,25.52,40800.0,21.9471,21.9557,21.9213,21.9213,40800.0
2012-12-27 14:00:00,25.52,25.55,25.52,25.53,68200.0,21.9213,21.9471,21.9213,21.9299,68200.0
2012-12-27 14:05:00,25.52,25.53,25.5,25.51,86200.0,21.9213,21.9299,21.9041,21.9127,86200.0
2012-12-27 14:10:00,25.5,25.53,25.5,25.53,45000.0,21.9041,21.9299,21.9041,21.9299,45000.0
2012-12-27 14:15:00,25.53,25.55,25.5,25.55,51600.0,21.9299,21.9471,21.9041,21.9471,51600.0
2012-12-27 14:20:00,25.55,25.55,25.5,25.51,42200.0,21.9471,21.9471,21.9041,21.9127,42200.0
2012-12-27 14:25:00,25.51,25.52,25.5,25.5,75000.0,21.9127,21.9213,21.9041,21.9041,75000.0
2012-12-27 14:30:00,25.5,25.51,25.47,25.5,108000.0,21.9041,21.9127,21.8784,21.9041,108000.0
2012-12-27 14:35:00,25.49,25.52,25.49,25.52,35800.0,21.8955,21.9213,21.8955,21.9213,35800.0
2012-12-27 14:40:00,25.52,25.57,25.52,25.57,90600.0,21.9213,21.9643,21.9213,21.9643,90600.0
2012-12-27 14:45:00,25.57,25.66,25.57,25.64,137600.0,21.9643,22.0416,21.9643,22.0244,137600.0
2012-12-27 14:50:00,25.65,25.7,25.64,25.66,236200.0,22.033,22.0759,22.0244,22.0416,236200.0
2012-12-27 14:55:00,25.66,25.74,25.65,25.74,131000.0,22.0416,22.1103,22.033,22.1103,131000.0
2012-12-27 15:00:00,25.73,25.75,25.71,25.74,113200.0,22.1017,22.1189,22.0845,22.1103,113200.0
2012-12-27 15:05:00,25.74,25.83,25.74,25.82,132000.0,22.1103,22.1876,22.1103,22.179,132000.0
2012-12-27 15:10:00,25.83,25.83,25.8,25.82,50200.0,22.1876,22.1876,22.1618,22.179,50200.0
2012-12-27 15:15:00,25.81,25.82,25.79,25.8,61200.0,22.1704,22.179,22.1532,22.1618,61200.0
2012-12-27 15:20:00,25.81,25.86,25.81,25.85,88400.0,22.1704,22.2134,22.1704,22.2048,88400.0
2012-12-27 15:25:00,25.85,25.86,25.77,25.82,159600.0,22.2048,22.2134,22.1361,22.179,159600.0
2012-12-27 15:30:00,25.82,25.88,25.82,25.88,83600.0,22.179,22.2305,22.179,22.2305,83600.0
2012-12-27 15:35:00,25.88,25.9,25.86,25.86,96000.0,22.2305,22.2477,22.2134,22.2134,96000.0
2012-12-27 15:40:00,25.86,25.91,25.86,25.91,114400.0,22.2134,22.2563,22.2134,22.2563,114400.0
2012-12-27 15:45:00,25.91,25.91,25.86,25.87,100400.0,22.2563,22.2563,22.2134,22.222,100400.0
2012-12-27 15:50:00,25.86,25.87,25.84,25.86,159600.0,22.2134,22.222,22.1962,22.2134,159600.0
2012-12-27 15:55:00,25.86,25.93,25.86,25.88,371400.0,22.2134,22.2735,22.2134,22.2305,371400.0
2012-12-28 09:30:00,25.73,25.79,25.67,25.77,245200.0,22.1017,22.1532,22.0502,22.1361,245200.0
2012-12-28 09:35:00,25.77,25.79,25.69,25.7,63400.0,22.1361,22.1532,22.0673,22.0759,63400.0
2012-12-28 09:40:00,25.7,25.72,25.65,25.68,35600.0,22.0759,22.0931,22.033,22.0588,35600.0
2012-12-28 09:45:00,25.68,25.68,25.57,25.62,80000.0,22.0588,22.0588,21.9643,22.0072,80000.0
2012-12-28 09:50:00,25.62,25.63,25.55,25.59,87400.0,22.0072,22.0158,21.9471,21.9814,87400.0
2012-12-28 09:55:00,25.6,25.6,25.55,25.58,48600.0,21.99,21.99,21.9471,21.9729,48600.0
2012-12-28 10:00:00,25.58,25.68,25.58,25.68,57000.0,21.9729,22.0588,21.9729,22.0588,57000.0
2012-12-28 10:05:00,25.68,25.72,25.61,25.61,62400.0,22.0588,22.0931,21.9986,21.9986,62400.0
2012-12-28 10:10:00,25.61,25.63,25.55,25.56,47000.0,21.9986,22.0158,21.9471,21.9557,47000.0
2012-12-28 10:15:00,25.56,25.66,25.56,25.65,48000.0,21.9557,22.0416,21.9557,22.033,48000.0
2012-12-28 10:20:00,25.66,25.68,25.6,25.62,62400.0,22.0416,22.0588,21.99,22.0072,62400.0
2012-12-28 10:25:00,25.63,25.64,25.6,25.64,76000.0,22.0158,22.0244,21.99,22.0244,76000.0
2012-12-28 10:30:00,25.64,25.64,25.61,25.63,68800.0,22.0244,22.0244,21.9986,22.0158,68800.0
2012-12-28 10:35:00,25.63,25.63,25.57,25.57,76000.0,22.0158,22.0158,21.9643,21.9643,76000.0
2012-12-28 10:40:00,25.57,25.69,25.57,25.64,99800.0,21.9643,22.0673,21.9643,22.0244,99800.0
2012-12-28 10:45:00,25.65,25.72,25.65,25.7,100400.0,22.033,22.0931,22.033,22.0759,100400.0
2012-12-28 10:50:00,25.68,25.68,25.6,25.61,68200.0,22.0588,22.0588,21.99,21.9986,68200.0
2012-12-28 10:55:00,25.61,25.62,25.58,25.58,36400.0,21.9986,22.0072,21.9729,21.9729,36400.0
2012-12-28 11:00:00,25.58,25.64,25.58,25.62,65400.0,21.9729,22.0244,21.9729,22.0072,65400.0
2012-12-28 11:05:00,25.63,25.63,25.58,25.6,74400.0,22.0158,22.0158,21.9729,21.99,74400.0
2012-12-28 11:10:00,25.6,25.62,25.58,25.59,57800.0,21.99,22.0072,21.9729,21.9814,57800.0
2012-12-28 11:15:00,25.59,25.6,25.56,25.59,71800.0,21.9814,21.99,21.9557,21.9814,71800.0
2012-12-28 11:20:00,25.59,25.59,25.56,25.56,27800.0,21.9814,21.9814,21.9557,21.9557,27800.0
2012-12-28 11:25:00,25.57,25.57,25.52,25.55,68800.0,21.9643,21.9643,21.9213,21.9471,68800.0
2012-12-28 11:30:00,25.55,25.61,25.54,25.58,31800.0,21.9471,21.9986,21.9385,21.9729,31800.0
2012-12-28 11:35:00,25.59,25.6,25.55,25.57,50200.0,21.9814,21.99,21.9471,21.9643,50200.0
2012-12-28 11:40:00,25.58,25.61,25.56,25.61,55600.0,21.9729,21.9986,21.9557,21.9986,55600.0
2012-12-28 11:45:00,25.61,25.64,25.6,25.61,59200.0,21.9986,22.0244,21.99,21.9986,59200.0
2012-12-28 11:50:00,25.61,25.66,25.61,25.66,42400.0,21.9986,22.0416,21.9986,22.0416,42400.0
2012-12-28 11:55:00,25.66,25.66,25.62,25.66,19800.0,22.0416,22.0416,22.0072,22.0416,19800.0
2012-12-28 12:00:00,25.66,25.73,25.66,25.73,45400.0,22.0416,22.1017,22.0416,22.1017,45400.0
2012-12-28 12:05:00,25.72,25.73,25.68,25.69,42600.0,22.0931,22.1017,22.0588,22.0673,42600.0
2012-12-28 12:10:00,25.69,25.73,25.67,25.73,62000.0,22.0673,22.1017,22.0502,22.1017,62000.0
2012-12-28 12:15:00,25.73,25.78,25.7,25.77,203400.0,22.1017,22.1446,22.0759,22.1361,203400.0
2012-12-28 12:20:00,25.77,25.83,25.77,25.82,81200.0,22.1361,22.1876,22.1361,22.179,81200.0
2012-12-28 12:25:00,25.82,25.86,25.82,25.82,61800.0,22.179,22.2134,22.179,22.179,61800.0
2012-12-28 12:30:00,25.82,25.83,25.79,25.79,73400.0,22.179,22.1876,22.1532,22.1532,73400.0
2012-12-28 12:35:00,25.79,25.8,25.77,25.78,44800.0,22.1532,22.1618,22.1361,22.1446,44800.0
2012-12-28 12:40:00,25.78,25.79,25.75,25.77,63800.0,22.1446,22.1532,22.1189,22.1361,63800.0
2012-12-28 12:45:00,25.76,25.76,25.71,25.72,44600.0,22.1275,22.1275,22.0845,22.0931,44600.0
2012-12-28 12:50:00,25.72,25.72,25.67,25.67,36600.0,22.0931,22.0931,22.0502,22.0502,36600.0
2012-12-28 12:55:00,25.67,25.68,25.65,25.67,63800.0,22.0502,22.0588,22.033,22.0502,63800.0
2012-12-28 13:00:00,25.67,25.73,25.67,25.71,71000.0,22.0502,22.1017,22.0502,22.0845,71000.0
2012-12-28 13:05:00,25.71,25.72,25.67,25.71,38800.0,22.0845,22.0931,22.0502,22.0845,38800.0
2012-12-28 13:10:00,25.71,25.73,25.69,25.71,58400.0,22.0845,22.1017,22.0673,22.0845,58400.0
2012-12-28 13:15:00,25.7,25.73,25.67,25.72,72600.0,22.0759,22.1017,22.0502,22.0931,72600.0
2012-12-28 13:20:00,25.73,25.75,25.72,25.75,45600.0,22.1017,22.1189,22.0931,22.1189,45600.0
2012-12-28 13:25:00,25.75,25.75,25.73,25.73,42200.0,22.1189,22.1189,22.1017,22.1017,42200.0
2012-12-28 13:30:00,25.73,25.74,25.71,25.73,36800.0,22.1017,22.1103,22.0845,22.1017,36800.0
2012-12-28 13:35:00,25.73,25.73,25.71,25.72,25800.0,22.1017,22.1017,22.0845,22.0931,25800.0
2012-12-28 13:40:00,25.72,25.75,25.71,25.74,34000.0,22.0931,22.1189,22.0845,22.1103,34000.0
2012-12-28 13:45:00,25.73,25.74,25.68,25.68,48000.0,22.1017,22.1103,22.0588,22.0588,48000.0
2012-12-28 13:50:00,25.68,25.68,25.66,25.67,59200.0,22.0588,22.0588,22.0416,22.0502,59200.0
2012-12-28 13:55:00,25.66,25.68,25.63,25.64,48400.0,22.0416,22.0588,22.0158,22.0244,48400.0
2012-12-28 14:00:00,25.64,25.65,25.61,25.61,83400.0,22.0244,22.033,21.9986,21.9986,83400.0
2012-12-28 14:05:00,25.61,25.64,25.58,25.64,66200.0,21.9986,22.0244,21.9729,22.0244,66200.0
2012-12-28 14:10:00,25.63,25.67,25.63,25.64,55600.0,22.0158,22.0502,22.0158,22.0244,55600.0
2012-12-28 14:15:00,25.64,25.65,25.63,25.64,19400.0,22.0244,22.033,22.0158,22.0244,19400.0
2012-12-28 14:20:00,25.64,25.64,25.63,25.64,51200.0,22.0244,22.0244,22.0158,22.0244,51200.0
2012-12-28 14:25:00,25.64,25.64,25.6,25.61,59600.0,22.0244,22.0244,21.99,21.9986,59600.0
2012-12-28 14:30:00,25.61,25.63,25.61,25.61,39400.0,21.9986,22.0158,21.9986,21.9986,39400.0
2012-12-28 14:35:00,25.61,25.63,25.61,25.61,26600.0,21.9986,22.0158,21.9986,21.9986,26600.0
2012-12-28 14:40:00,25.61,25.67,25.6,25.67,71800.0,21.9986,22.0502,21.99,22.0502,71800.0
2012-12-28 14:45:00,25.67,25.68,25.65,25.65,31800.0,22.0502,22.0588,22.033,22.033,31800.0
2012-12-28 14:50:00,25.65,25.65,25.6,25.61,49200.0,22.033,22.033,21.99,21.9986,49200.0
2012-12-28 14:55:00,25.61,25.61,25.57,25.58,51400.0,21.9986,21.9986,21.9643,21.9729,51400.0
2012-12-28 15:00:00,25.59,25.62,25.59,25.61,57400.0,21.9814,22.0072,21.9814,21.9986,57400.0
2012-12-28 15:05:00,25.61,25.61,25.58,25.59,38000.0,21.9986,21.9986,21.9729,21.9814,38000.0
2012-12-28 15:10:00,25.59,25.59,25.55,25.57,71200.0,21.9814,21.9814,21.9471,21.9643,71200.0
2012-12-28 15:15:00,25.57,25.7,25.57,25.7,199800.0,21.9643,22.0759,21.9643,22.0759,199800.0
2012-12-28 15:20:00,25.7,25.72,25.68,25.72,161000.0,22.0759,22.0931,22.0588,22.0931,161000.0
2012-12-28 15:25:00,25.72,25.72,25.63,25.63,92000.0,22.0931,22.0931,22.0158,22.0158,92000.0
2012-12-28 15:30:00,25.63,25.66,25.63,25.64,102600.0,22.0158,22.0416,22.0158,22.0244,102600.0
2012-12-28 15:35:00,25.64,25.66,25.54,25.56,161600.0,22.0244,22.0416,21.9385,21.9557,161600.0
2012-12-28 15:40:00,25.56,25.6,25.56,25.59,187200.0,21.9557,21.99,21.9557,21.9814,187200.0
2012-12-28 15:45:00,25.58,25.58,25.52,25.54,174600.0,21.9729,21.9729,21.9213,21.9385,174600.0
2012-12-28 15:50:00,25.54,25.55,25.5,25.53,184600.0,21.9385,21.9471,21.9041,21.9299,184600.0
2012-12-28 15:55:00,25.53,25.55,25.5,25.5,416000.0,21.9299,21.9471,21.9041,21.9041,416000.0
2012-12-31 09:30:00,25.42,25.44,25.3,25.35,214800.0,21.8354,21.8526,21.7323,21.7753,214800.0
2012-12-31 09:35:00,25.34,25.54,25.34,25.54,78800.0,21.7667,21.9385,21.7667,21.9385,78800.0
2012-12-31 09:40:00,25.54,25.61,25.53,25.58,144400.0,21.9385,21.9986,21.9299,21.9729,144400.0
2012-12-31 09:45:00,25.57,25.57,25.47,25.51,72400.0,21.9643,21.9643,21.8784,21.9127,72400.0
2012-12-31 09:50:00,25.51,25.53,25.45,25.45,121000.0,21.9127,21.9299,21.8612,21.8612,121000.0
2012-12-31 09:55:00,25.46,25.55,25.45,25.51,80400.0,21.8698,21.9471,21.8612,21.9127,80400.0
2012-12-31 10:00:00,25.5,25.55,25.48,25.53,57400.0,21.9041,21.9471,21.887,21.9299,57400.0
2012-12-31 10:05:00,25.53,25.56,25.5,25.52,104800.0,21.9299,21.9557,21.9041,21.9213,104800.0
2012-12-31 10:10:00,25.52,25.54,25.5,25.53,93000.0,21.9213,21.9385,21.9041,21.9299,93000.0
2012-12-31 10:15:00,25.53,25.54,25.49,25.5,46600.0,21.9299,21.9385,21.8955,21.9041,46600.0
2012-12-31 10:20:00,25.5,25.5,25.46,25.49,41200.0,21.9041,21.9041,21.8698,21.8955,41200.0
2012-12-31 10:25:00,25.48,25.56,25.48,25.49,89800.0,21.887,21.9557,21.887,21.8955,89800.0
2012-12-31 10:30:00,25.49,25.55,25.49,25.53,36800.0,21.8955,21.9471,21.8955,21.9299,36800.0
2012-12-31 10:35:00,25.53,25.53,25.5,25.5,54000.0,21.9299,21.9299,21.9041,21.9041,54000.0
2012-12-31 10:40:00,25.5,25.51,25.47,25.48,50600.0,21.9041,21.9127,21.8784,21.887,50600.0
2012-12-31 10:45:00,25.48,25.48,25.43,25.45,114600.0,21.887,21.887,21.844,21.8612,114600.0
2012-12-31 10:50:00,25.45,25.46,25.4,25.46,107400.0,21.8612,21.8698,21.8182,21.8698,107400.0
2012-12-31 10:55:00,25.46,25.46,25.41,25.41,36200.0,21.8698,21.8698,21.8268,21.8268,36200.0
2012-12-31 11:00:00,25.41,25.5,25.4,25.49,89800.0,21.8268,21.9041,21.8182,21.8955,89800.0
2012-12-31 11:05:00,25.49,25.49,25.43,25.45,66200.0,21.8955,21.8955,21.844,21.8612,66200.0
2012-12-31 11:10:00,25.45,25.49,25.44,25.48,70200.0,21.8612,21.8955,21.8526,21.887,70200.0
2012-12-31 11:15:00,25.48,25.5,25.46,25.47,38600.0,21.887,21.9041,21.8698,21.8784,38600.0
2012-12-31 11:20:00,25.47,25.49,25.44,25.44,56000.0,21.8784,21.8955,21.8526,21.8526,56000.0
2012-12-31 11:25:00,25.45,25.45,25.41,25.44,32600.0,21.8612,21.8612,21.8268,21.8526,32600.0
2012-12-31 11:30:00,25.44,25.47,25.43,25.46,47800.0,21.8526,21.8784,21.844,21.8698,47800.0
2012-12-31 11:35:00,25.46,25.47,25.45,25.46,61400.0,21.8698,21.8784,21.8612,21.8698,61400.0
2012-12-31 11:40:00,25.46,25.47,25.45,25.46,27400.0,21.8698,21.8784,21.8612,21.8698,27400.0
2012-12-31 11:45:00,25.46,25.47,25.44,25.47,45200.0,21.8698,21.8784,21.8526,21.8784,45200.0
2012-12-31 11:50:00,25.46,25.47,25.43,25.44,32600.0,21.8698,21.8784,21.844,21.8526,32600.0
2012-12-31 11:55:00,25.44,25.45,25.42,25.43,27200.0,21.8526,21.8612,21.8354,21.844,27200.0
2012-12-31 12:00:00,25.43,25.48,25.43,25.47,38600.0,21.844,21.887,21.844,21.8784,38600.0
2012-12-31 12:05:00,25.47,25.47,25.45,25.46,45800.0,21.8784,21.8784,21.8612,21.8698,45800.0
2012-12-31 12:10:00,25.46,25.48,25.46,25.48,20200.0,21.8698,21.887,21.8698,21.887,20200.0
2012-12-31 12:15:00,25.49,25.51,25.48,25.5,51800.0,21.8955,21.9127,21.887,21.9041,51800.0
2012-12-31 12:20:00,25.5,25.54,25.49,25.53,39800.0,21.9041,21.9385,21.8955,21.9299,39800.0
2012-12-31 12:25:00,25.53,25.55,25.53,25.54,33800.0,21.9299,21.9471,21.9299,21.9385,33800.0
2012-12-31 12:30:00,25.54,25.56,25.49,25.5,93600.0,21.9385,21.9557,21.8955,21.9041,93600.0
2012-12-31 12:35:00,25.5,25.5,25.44,25.47,89200.0,21.9041,21.9041,21.8526,21.8784,89200.0
2012-12-31 12:40:00,25.48,25.53,25.47,25.51,97400.0,21.887,21.9299,21.8784,21.9127,97400.0
2012-12-31 12:45:00,25.52,25.61,25.52,25.6,60800.0,21.9213,21.9986,21.9213,21.99,60800.0
2012-12-31 12:50:00,25.6,25.62,25.59,25.61,59400.0,21.99,22.0072,21.9814,21.9986,59400.0
2012-12-31 12:55:00,25.61,25.62,25.54,25.57,59200.0,21.9986,22.0072,21.9385,21.9643,59200.0
2012-12-31 13:00:00,25.58,25.6,25.54,25.55,34800.0,21.9729,21.99,21.9385,21.9471,34800.0
2012-12-31 13:05:00,25.55,25.58,25.53,25.57,29200.0,21.9471,21.9729,21.9299,21.9643,29200.0
2012-12-31 13:10:00,25.58,25.6,25.52,25.59,106600.0,21.9729,21.99,21.9213,21.9814,106600.0
2012-12-31 13:15:00,25.59,25.61,25.58,25.58,36000.0,21.9814,21.9986,21.9729,21.9729,36000.0
2012-12-31 13:20:00,25.58,25.61,25.56,25.6,51800.0,21.9729,21.9986,21.9557,21.99,51800.0
2012-12-31 13:25:00,25.61,25.61,25.59,25.59,56200.0,21.9986,21.9986,21.9814,21.9814,56200.0
2012-12-31 13:30:00,25.58,25.59,25.57,25.59,28800.0,21.9729,21.9814,21.9643,21.9814,28800.0
2012-12-31 13:35:00,25.59,25.63,25.59,25.62,52600.0,21.9814,22.0158,21.9814,22.0072,52600.0
2012-12-31 13:40:00,25.63,25.65,25.59,25.6,52200.0,22.0158,22.033,21.9814,21.99,52200.0
2012-12-31 13:45:00,25.6,25.67,25.54,25.55,112600.0,21.99,22.0502,21.9385,21.9471,112600.0
2012-12-31 13:50:00,25.55,25.56,25.47,25.48,69200.0,21.9471,21.9557,21.8784,21.887,69200.0
2012-12-31 13:55:00,25.47,25.55,25.47,25.5,46600.0,21.8784,21.9471,21.8784,21.9041,46600.0
2012-12-31 14:00:00,25.5,25.53,25.48,25.52,70400.0,21.9041,21.9299,21.887,21.9213,70400.0
2012-12-31 14:05:00,25.52,25.56,25.52,25.54,51200.0,21.9213,21.9557,21.9213,21.9385,51200.0
2012-12-31 14:10:00,25.55,25.55,25.5,25.53,76000.0,21.9471,21.9471,21.9041,21.9299,76000.0
2012-12-31 14:15:00,25.53,25.56,25.52,25.54,39400.0,21.9299,21.9557,21.9213,21.9385,39400.0
2012-12-31 14:20:00,25.54,25.56,25.52,25.56,45400.0,21.9385,21.9557,21.9213,21.9557,45400.0
2012-12-31 14:25:00,25.56,25.56,25.54,25.54,27600.0,21.9557,21.9557,21.9385,21.9385,27600.0
2012-12-31 14:30:00,25.55,25.59,25.54,25.58,59600.0,21.9471,21.9814,21.9385,21.9729,59600.0
2012-12-31 14:35:00,25.58,25.59,25.56,25.58,43400.0,21.9729,21.9814,21.9557,21.9729,43400.0
2012-12-31 14:40:00,25.59,25.64,25.59,25.64,44000.0,21.9814,22.0244,21.9814,22.0244,44000.0
2012-12-31 14:45:00,25.64,25.71,25.63,25.68,161600.0,22.0244,22.0845,22.0158,22.0588,161600.0
2012-12-31 14:50:00,25.68,25.72,25.67,25.71,93400.0,22.0588,22.0931,22.0502,22.0845,93400.0
2012-12-31 14:55:00,25.71,25.78,25.7,25.75,64600.0,22.0845,22.1446,22.0759,22.1189,64600.0
2012-12-31 15:00:00,25.75,25.82,25.75,25.78,81600.0,22.1189,22.179,22.1189,22.1446,81600.0
2012-12-31 15:05:00,25.77,25.79,25.75,25.77,72000.0,22.1361,22.1532,22.1189,22.1361,72000.0
2012-12-31 15:10:00,25.76,25.77,25.7,25.71,132000.0,22.1275,22.1361,22.0759,22.0845,132000.0
2012-12-31 15:15:00,25.71,25.71,25.67,25.7,85200.0,22.0845,22.0845,22.0502,22.0759,85200.0
2012-12-31 15:20:00,25.7,25.71,25.69,25.7,49600.0,22.0759,22.0845,22.0673,22.0759,49600.0
2012-12-31 15:25:00,25.7,25.72,25.64,25.68,112200.0,22.0759,22.0931,22.0244,22.0588,112200.0
2012-12-31 15:30:00,25.68,25.72,25.67,25.71,99000.0,22.0588,22.0931,22.0502,22.0845,99000.0
2012-12-31 15:35:00,25.71,25.73,25.7,25.72,64800.0,22.0845,22.1017,22.0759,22.0931,64800.0
2012-12-31 15:40:00,25.72,25.74,25.7,25.71,88800.0,22.0931,22.1103,22.0759,22.0845,88800.0
2012-12-31 15:45:00,25.71,25.75,25.7,25.75,152000.0,22.0845,22.1189,22.0759,22.1189,152000.0
2012-12-31 15:50:00,25.75,25.8,25.72,25.75,232800.0,22.1189,22.1618,22.0931,22.1189,232800.0
2012-12-31 15:55:00,25.75,25.81,25.74,25.8,395200.0,22.1189,22.1704,22.1103,22.1618,395200.0
2013-01-02 09:30:00,26.2,26.24,26.16,26.18,20800.0,22.5054,22.5398,22.4711,22.4882,20800.0
2013-01-02 09:35:00,26.18,26.21,26.14,26.18,480000.0,22.4882,22.514,22.4539,22.4882,480000.0
2013-01-02 09:40:00,26.19,26.2,26.03,26.03,162200.0,22.4968,22.5054,22.3594,22.3594,162200.0
2013-01-02 09:45:00,26.03,26.06,25.97,26.04,226600.0,22.3594,22.3852,22.3079,22.368,226600.0
2013-01-02 09:50:00,26.05,26.09,26.04,26.08,79000.0,22.3766,22.4109,22.368,22.4023,79000.0
2013-01-02 09:55:00,26.07,26.1,26.03,26.04,119200.0,22.3938,22.4195,22.3594,22.368,119200.0
2013-01-02 10:00:00,26.04,26.08,26.03,26.03,136600.0,22.368,22.4023,22.3594,22.3594,136600.0
2013-01-02 10:05:00,26.03,26.03,25.95,25.96,71000.0,22.3594,22.3594,22.2907,22.2993,71000.0
2013-01-02 10:10:00,25.96,25.99,25.93,25.95,193800.0,22.2993,22.325,22.2735,22.2907,193800.0
2013-01-02 10:15:00,25.95,25.98,25.93,25.97,130200.0,22.2907,22.3164,22.2735,22.3079,130200.0
2013-01-02 10:20:00,25.96,25.99,25.93,25.93,77400.0,22.2993,22.325,22.2735,22.2735,77400.0
2013-01-02 10:25:00,25.93,26.0,25.93,26.0,125000.0,22.2735,22.3336,22.2735,22.3336,125000.0
2013-01-02 10:30:00,26.0,26.09,26.0,26.07,111600.0,22.3336,22.4109,22.3336,22.3938,111600.0
2013-01-02 10:35:00,26.07,26.08,26.0,26.01,70000.0,22.3938,22.4023,22.3336,22.3422,70000.0
2013-01-02 10:40:00,26.02,26.03,26.0,26.03,41800.0,22.3508,22.3594,22.3336,22.3594,41800.0
2013-01-02 10:45:00,26.02,26.03,25.97,25.97,59000.0,22.3508,22.3594,22.3079,22.3079,59000.0
2013-01-02 10:50:00,25.96,25.98,25.94,25.97,68600.0,22.2993,22.3164,22.2821,22.3079,68600.0
2013-01-02 10:55:00,25.97,25.98,25.92,25.93,62200.0,22.3079,22.3164,22.2649,22.2735,62200.0
2013-01-02 11:00:00,25.93,25.95,25.93,25.93,93600.0,22.2735,22.2907,22.2735,22.2735,93600.0
2013-01-02 11:05:00,25.92,25.93,25.89,25.91,45600.0,22.2649,22.2735,22.2391,22.2563,45600.0
2013-01-02 11:10:00,25.91,25.94,25.88,25.88,51400.0,22.2563,22.2821,22.2305,22.2305,51400.0
2013-01-02 11:15:00,25.88,25.88,25.86,25.86,37200.0,22.2305,22.2305,22.2134,22.2134,37200.0
2013-01-02 11:20:00,25.86,25.91,25.85,25.89,117800.0,22.2134,22.2563,22.2048,22.2391,117800.0
2013-01-02 11:25:00,25.89,25.98,25.89,25.96,151800.0,22.2391,22.3164,22.2391,22.2993,151800.0
2013-01-02 11:30:00,25.96,25.96,25.9,25.93,62600.0,22.2993,22.2993,22.2477,22.2735,62600.0
2013-01-02 11:35:00,25.93,25.93,25.88,25.88,42000.0,22.2735,22.2735,22.2305,22.2305,42000.0
2013-01-02 11:40:00,25.89,25.89,25.84,25.84,78800.0,22.2391,22.2391,22.1962,22.1962,78800.0
2013-01-02 11:45:00,25.84,25.86,25.82,25.82,55200.0,22.1962,22.2134,22.179,22.179,55200.0
2013-01-02 11:50:00,25.83,25.84,25.82,25.84,51200.0,22.1876,22.1962,22.179,22.1962,51200.0
2013-01-02 11:55:00,25.83,25.83,25.71,25.73,146600.0,22.1876,22.1876,22.0845,22.1017,146600.0
2013-01-02 12:00:00,25.73,25.78,25.73,25.75,58000.0,22.1017,22.1446,22.1017,22.1189,58000.0
2013-01-02 12:05:00,25.75,25.77,25.72,25.74,66800.0,22.1189,22.1361,22.0931,22.1103,66800.0
2013-01-02 12:10:00,25.74,25.76,25.7,25.76,103200.0,22.1103,22.1275,22.0759,22.1275,103200.0
2013-01-02 12:15:00,25.75,25.8,25.75,25.79,35600.0,22.1189,22.1618,22.1189,22.1532,35600.0
2013-01-02 12:20:00,25.79,25.79,25.73,25.74,59600.0,22.1532,22.1532,22.1017,22.1103,59600.0
2013-01-02 12:25:00,25.74,25.75,25.73,25.74,44400.0,22.1103,22.1189,22.1017,22.1103,44400.0
2013-01-02 12:30:00,25.74,25.75,25.74,25.75,46000.0,22.1103,22.1189,22.1103,22.1189,46000.0
2013-01-02 12:35:00,25.74,25.74,25.73,25.73,34600.0,22.1103,22.1103,22.1017,22.1017,34600.0
2013-01-02 12:40:00,25.73,25.75,25.73,25.74,62400.0,22.1017,22.1189,22.1017,22.1103,62400.0
2013-01-02 12:45:00,25.74,25.77,25.74,25.75,74600.0,22.1103,22.1361,22.1103,22.1189,74600.0
2013-01-02 12:50:00,25.75,25.76,25.75,25.75,28600.0,22.1189,22.1275,22.1189,22.1189,28600.0
2013-01-02 12:55:00,25.75,25.76,25.75,25.76,31400.0,22.1189,22.1275,22.1189,22.1275,31400.0
2013-01-02 13:00:00,25.77,25.78,25.73,25.73,56000.0,22.1361,22.1446,22.1017,22.1017,56000.0
2013-01-02 13:05:00,25.72,25.78,25.72,25.78,45600.0,22.0931,22.1446,22.0931,22.1446,45600.0
2013-01-02 13:10:00,25.77,25.78,25.75,25.75,53600.0,22.1361,22.1446,22.1189,22.1189,53600.0
2013-01-02 13:15:00,25.75,25.78,25.75,25.77,38800.0,22.1189,22.1446,22.1189,22.1361,38800.0
2013-01-02 13:20:00,25.77,25.77,25.75,25.77,25200.0,22.1361,22.1361,22.1189,22.1361,25200.0
2013-01-02 13:25:00,25.77,25.8,25.77,25.8,32400.0,22.1361,22.1618,22.1361,22.1618,32400.0
2013-01-02 13:30:00,25.8,25.84,25.79,25.82,85000.0,22.1618,22.1962,22.1532,22.179,85000.0
2013-01-02 13:35:00,25.82,25.83,25.79,25.79,58000.0,22.179,22.1876,22.1532,22.1532,58000.0
2013-01-02 13:40:00,25.79,25.8,25.77,25.79,39000.0,22.1532,22.1618,22.1361,22.1532,39000.0
2013-01-02 13:45:00,25.79,25.8,25.79,25.79,36600.0,22.1532,22.1618,22.1532,22.1532,36600.0
2013-01-02 13:50:00,25.8,25.8,25.76,25.78,137000.0,22.1618,22.1618,22.1275,22.1446,137000.0
2013-01-02 13:55:00,25.78,25.81,25.77,25.8,36400.0,22.1446,22.1704,22.1361,22.1618,36400.0
2013-01-02 14:00:00,25.8,25.83,25.79,25.83,47000.0,22.1618,22.1876,22.1532,22.1876,47000.0
2013-01-02 14:05:00,25.83,25.84,25.79,25.82,64800.0,22.1876,22.1962,22.1532,22.179,64800.0
2013-01-02 14:10:00,25.82,25.85,25.81,25.82,77200.0,22.179,22.2048,22.1704,22.179,77200.0
2013-01-02 14:15:00,25.81,25.84,25.79,25.84,40400.0,22.1704,22.1962,22.1532,22.1962,40400.0
2013-01-02 14:20:00,25.84,25.86,25.82,25.83,49200.0,22.1962,22.2134,22.179,22.1876,49200.0
2013-01-02 14:25:00,25.83,25.84,25.82,25.84,42800.0,22.1876,22.1962,22.179,22.1962,42800.0
2013-01-02 14:30:00,25.83,25.84,25.81,25.82,45600.0,22.1876,22.1962,22.1704,22.179,45600.0
2013-01-02 14:35:00,25.81,25.82,25.8,25.82,66000.0,22.1704,22.179,22.1618,22.179,66000.0
2013-01-02 14:40:00,25.81,25.83,25.81,25.82,71600.0,22.1704,22.1876,22.1704,22.179,71600.0
2013-01-02 14:45:00,25.82,25.83,25.78,25.78,67200.0,22.179,22.1876,22.1446,22.1446,67200.0
2013-01-02 14:50:00,25.79,25.81,25.79,25.81,60400.0,22.1532,22.1704,22.1532,22.1704,60400.0
2013-01-02 14:55:00,25.81,25.84,25.81,25.84,59600.0,22.1704,22.1962,22.1704,22.1962,59600.0
2013-01-02 15:00:00,25.84,25.86,25.83,25.84,86200.0,22.1962,22.2134,22.1876,22.1962,86200.0
2013-01-02 15:05:00,25.84,25.86,25.84,25.86,61000.0,22.1962,22.2134,22.1962,22.2134,61000.0
2013-01-02 15:10:00,25.86,25.86,25.84,25.85,52400.0,22.2134,22.2134,22.1962,22.2048,52400.0
2013-01-02 15:15:00,25.85,25.86,25.83,25.85,66600.0,22.2048,22.2134,22.1876,22.2048,66600.0
2013-01-02 15:20:00,25.85,25.86,25.84,25.85,78200.0,22.2048,22.2134,22.1962,22.2048,78200.0
2013-01-02 15:25:00,25.85,25.87,25.85,25.85,58000.0,22.2048,22.222,22.2048,22.2048,58000.0
2013-01-02 15:30:00,25.85,25.85,25.84,25.85,104600.0,22.2048,22.2048,22.1962,22.2048,104600.0
2013-01-02 15:35:00,25.85,25.87,25.85,25.86,86600.0,22.2048,22.222,22.2048,22.2134,86600.0
2013-01-02 15:40:00,25.86,25.86,25.84,25.85,94600.0,22.2134,22.2134,22.1962,22.2048,94600.0
2013-01-02 15:45:00,25.85,25.86,25.82,25.83,168600.0,22.2048,22.2134,22.179,22.1876,168600.0
2013-01-02 15:50:00,25.82,25.85,25.79,25.85,306600.0,22.179,22.2048,22.1532,22.2048,306600.0
2013-01-02 15:55:00,25.85,25.93,25.84,25.93,369000.0,22.2048,22.2735,22.1962,22.2735,369000.0
2013-01-03 09:30:00,25.98,26.06,25.93,25.95,230800.0,22.3164,22.3852,22.2735,22.2907,230800.0
2013-01-03 09:35:00,25.95,25.96,25.89,25.93,98800.0,22.2907,22.2993,22.2391,22.2735,98800.0
2013-01-03 09:40:00,25.93,26.01,25.92,25.98,76800.0,22.2735,22.3422,22.2649,22.3164,76800.0
2013-01-03 09:45:00,25.97,26.06,25.96,26.01,75000.0,22.3079,22.3852,22.2993,22.3422,75000.0
2013-01-03 09:50:00,26.01,26.05,25.95,26.05,91600.0,22.3422,22.3766,22.2907,22.3766,91600.0
2013-01-03 09:55:00,26.05,26.11,26.05,26.08,102400.0,22.3766,22.4281,22.3766,22.4023,102400.0
2013-01-03 10:00:00,26.09,26.12,26.06,26.06,50600.0,22.4109,22.4367,22.3852,22.3852,50600.0
2013-01-03 10:05:00,26.08,26.11,26.07,26.08,39400.0,22.4023,22.4281,22.3938,22.4023,39400.0
2013-01-03 10:10:00,26.08,26.1,26.06,26.09,48000.0,22.4023,22.4195,22.3852,22.4109,48000.0
2013-01-03 10:15:00,26.09,26.1,26.07,26.09,42800.0,22.4109,22.4195,22.3938,22.4109,42800.0
2013-01-03 10:20:00,26.09,26.11,26.09,26.1,67200.0,22.4109,22.4281,22.4109,22.4195,67200.0
2013-01-03 10:25:00,26.1,26.14,26.08,26.08,94600.0,22.4195,22.4539,22.4023,22.4023,94600.0
2013-01-03 10:30:00,26.08,26.15,26.08,26.11,97200.0,22.4023,22.4625,22.4023,22.4281,97200.0
2013-01-03 10:35:00,26.11,26.15,26.11,26.13,66000.0,22.4281,22.4625,22.4281,22.4453,66000.0
2013-01-03 10:40:00,26.14,26.14,26.11,26.11,69400.0,22.4539,22.4539,22.4281,22.4281,69400.0
2013-01-03 10:45:00,26.11,26.12,26.08,26.08,60200.0,22.4281,22.4367,22.4023,22.4023,60200.0
2013-01-03 10:50:00,26.08,26.1,26.06,26.1,73400.0,22.4023,22.4195,22.3852,22.4195,73400.0
2013-01-03 10:55:00,26.1,26.17,26.09,26.16,94200.0,22.4195,22.4797,22.4109,22.4711,94200.0
2013-01-03 11:00:00,26.15,26.2,26.15,26.18,124800.0,22.4625,22.5054,22.4625,22.4882,124800.0
2013-01-03 11:05:00,26.18,26.18,26.14,26.15,66200.0,22.4882,22.4882,22.4539,22.4625,66200.0
2013-01-03 11:10:00,26.15,26.17,26.15,26.15,76800.0,22.4625,22.4797,22.4625,22.4625,76800.0
2013-01-03 11:15:00,26.15,26.16,26.15,26.15,48200.0,22.4625,22.4711,22.4625,22.4625,48200.0
2013-01-03 11:20:00,26.15,26.16,26.13,26.14,69600.0,22.4625,22.4711,22.4453,22.4539,69600.0
2013-01-03 11:25:00,26.14,26.15,26.11,26.13,37600.0,22.4539,22.4625,22.4281,22.4453,37600.0
2013-01-03 11:30:00,26.13,26.14,26.13,26.13,53600.0,22.4453,22.4539,22.4453,22.4453,53600.0
2013-01-03 11:35:00,26.14,26.2,26.13,26.2,72000.0,22.4539,22.5054,22.4453,22.5054,72000.0
2013-01-03 11:40:00,26.2,26.22,26.18,26.21,72600.0,22.5054,22.5226,22.4882,22.514,72600.0
2013-01-03 11:45:00,26.21,26.22,26.2,26.2,36000.0,22.514,22.5226,22.5054,22.5054,36000.0
2013-01-03 11:50:00,26.19,26.2,26.17,26.19,42400.0,22.4968,22.5054,22.4797,22.4968,42400.0
2013-01-03 11:55:00,26.19,26.21,26.18,26.21,47000.0,22.4968,22.514,22.4882,22.514,47000.0
2013-01-03 12:00:00,26.21,26.23,26.2,26.21,59200.0,22.514,22.5312,22.5054,22.514,59200.0
2013-01-03 12:05:00,26.21,26.22,26.21,26.22,41000.0,22.514,22.5226,22.514,22.5226,41000.0
2013-01-03 12:10:00,26.22,26.23,26.2,26.2,39600.0,22.5226,22.5312,22.5054,22.5054,39600.0
2013-01-03 12:15:00,26.2,26.23,26.2,26.21,33800.0,22.5054,22.5312,22.5054,22.514,33800.0
2013-01-03 12:20:00,26.21,26.22,26.2,26.2,39400.0,22.514,22.5226,22.5054,22.5054,39400.0
2013-01-03 12:25:00,26.21,26.22,26.2,26.21,43400.0,22.514,22.5226,22.5054,22.514,43400.0
2013-01-03 12:30:00,26.21,26.23,26.2,26.22,105800.0,22.514,22.5312,22.5054,22.5226,105800.0
2013-01-03 12:35:00,26.22,26.24,26.22,26.24,55800.0,22.5226,22.5398,22.5226,22.5398,55800.0
2013-01-03 12:40:00,26.25,26.25,26.22,26.24,78200.0,22.5484,22.5484,22.5226,22.5398,78200.0
2013-01-03 12:45:00,26.23,26.25,26.22,26.24,65600.0,22.5312,22.5484,22.5226,22.5398,65600.0
2013-01-03 12:50:00,26.24,26.28,26.24,26.25,114400.0,22.5398,22.5741,22.5398,22.5484,114400.0
2013-01-03 12:55:00,26.26,26.26,26.24,26.25,37200.0,22.557,22.557,22.5398,22.5484,37200.0
2013-01-03 13:00:00,26.25,26.27,26.25,26.25,31000.0,22.5484,22.5656,22.5484,22.5484,31000.0
2013-01-03 13:05:00,26.25,26.29,26.25,26.25,62000.0,22.5484,22.5827,22.5484,22.5484,62000.0
2013-01-03 13:10:00,26.25,26.26,26.23,26.24,44600.0,22.5484,22.557,22.5312,22.5398,44600.0
2013-01-03 13:15:00,26.24,26.25,26.23,26.24,59400.0,22.5398,22.5484,22.5312,22.5398,59400.0
2013-01-03 13:20:00,26.25,26.26,26.24,26.25,36000.0,22.5484,22.557,22.5398,22.5484,36000.0
2013-01-03 13:25:00,26.25,26.29,26.25,26.27,39600.0,22.5484,22.5827,22.5484,22.5656,39600.0
2013-01-03 13:30:00,26.27,26.3,26.27,26.3,49400.0,22.5656,22.5913,22.5656,22.5913,49400.0
2013-01-03 13:35:00,26.3,26.3,26.28,26.28,43200.0,22.5913,22.5913,22.5741,22.5741,43200.0
2013-01-03 13:40:00,26.29,26.3,26.25,26.26,28000.0,22.5827,22.5913,22.5484,22.557,28000.0
2013-01-03 13:45:00,26.27,26.27,26.24,26.24,45800.0,22.5656,22.5656,22.5398,22.5398,45800.0
2013-01-03 13:50:00,26.24,26.28,26.24,26.26,64600.0,22.5398,22.5741,22.5398,22.557,64600.0
2013-01-03 13:55:00,26.25,26.26,26.24,26.25,43800.0,22.5484,22.557,22.5398,22.5484,43800.0
2013-01-03 14:00:00,26.25,26.25,26.22,26.23,88200.0,22.5484,22.5484,22.5226,22.5312,88200.0
2013-01-03 14:05:00,26.23,26.23,26.18,26.18,70400.0,22.5312,22.5312,22.4882,22.4882,70400.0
2013-01-03 14:10:00,26.18,26.2,26.15,26.18,109000.0,22.4882,22.5054,22.4625,22.4882,109000.0
2013-01-03 14:15:00,26.18,26.21,26.17,26.2,101200.0,22.4882,22.514,22.4797,22.5054,101200.0
2013-01-03 14:20:00,26.2,26.21,26.17,26.18,72800.0,22.5054,22.514,22.4797,22.4882,72800.0
2013-01-03 14:25:00,26.18,26.19,26.16,26.17,62400.0,22.4882,22.4968,22.4711,22.4797,62400.0
2013-01-03 14:30:00,26.17,26.18,26.14,26.15,85000.0,22.4797,22.4882,22.4539,22.4625,85000.0
2013-01-03 14:35:00,26.16,26.16,26.11,26.12,48400.0,22.4711,22.4711,22.4281,22.4367,48400.0
2013-01-03 14:40:00,26.11,26.16,26.11,26.15,65200.0,22.4281,22.4711,22.4281,22.4625,65200.0
2013-01-03 14:45:00,26.15,26.18,26.14,26.17,71200.0,22.4625,22.4882,22.4539,22.4797,71200.0
2013-01-03 14:50:00,26.17,26.2,26.16,26.17,63400.0,22.4797,22.5054,22.4711,22.4797,63400.0
2013-01-03 14:55:00,26.17,26.18,26.16,26.17,59400.0,22.4797,22.4882,22.4711,22.4797,59400.0
2013-01-03 15:00:00,26.17,26.18,26.15,26.17,67000.0,22.4797,22.4882,22.4625,22.4797,67000.0
2013-01-03 15:05:00,26.17,26.17,26.15,26.15,91200.0,22.4797,22.4797,22.4625,22.4625,91200.0
2013-01-03 15:10:00,26.15,26.18,26.15,26.16,92800.0,22.4625,22.4882,22.4625,22.4711,92800.0
2013-01-03 15:15:00,26.16,26.17,26.14,26.16,83400.0,22.4711,22.4797,22.4539,22.4711,83400.0
2013-01-03 15:20:00,26.15,26.16,26.1,26.12,99000.0,22.4625,22.4711,22.4195,22.4367,99000.0
2013-01-03 15:25:00,26.12,26.16,26.11,26.13,92000.0,22.4367,22.4711,22.4281,22.4453,92000.0
2013-01-03 15:30:00,26.12,26.13,26.08,26.1,95400.0,22.4367,22.4453,22.4023,22.4195,95400.0
2013-01-03 15:35:00,26.1,26.11,26.08,26.08,119800.0,22.4195,22.4281,22.4023,22.4023,119800.0
2013-01-03 15:40:00,26.09,26.14,26.09,26.13,144400.0,22.4109,22.4539,22.4109,22.4453,144400.0
2013-01-03 15:45:00,26.14,26.15,26.11,26.13,144200.0,22.4539,22.4625,22.4281,22.4453,144200.0
2013-01-03 15:50:00,26.13,26.15,26.1,26.11,331400.0,22.4453,22.4625,22.4195,22.4281,331400.0
2013-01-03 15:55:00,26.11,26.18,26.11,26.18,718000.0,22.4281,22.4882,22.4281,22.4882,718000.0
2013-01-04 09:30:00,26.25,26.41,26.24,26.34,287000.0,22.5484,22.6858,22.5398,22.6257,287000.0
2013-01-04 09:35:00,26.35,26.4,26.3,26.31,147000.0,22.6343,22.6772,22.5913,22.5999,147000.0
2013-01-04 09:40:00,26.32,26.36,26.29,26.35,120400.0,22.6085,22.6429,22.5827,22.6343,120400.0
2013-01-04 09:45:00,26.35,26.43,26.34,26.43,146200.0,22.6343,22.703,22.6257,22.703,146200.0
2013-01-04 09:50:00,26.43,26.5,26.41,26.47,125400.0,22.703,22.7631,22.6858,22.7373,125400.0
2013-01-04 09:55:00,26.46,26.5,26.45,26.5,117800.0,22.7288,22.7631,22.7202,22.7631,117800.0
2013-01-04 10:00:00,26.5,26.52,26.41,26.43,207800.0,22.7631,22.7803,22.6858,22.703,207800.0
2013-01-04 10:05:00,26.43,26.43,26.34,26.34,157000.0,22.703,22.703,22.6257,22.6257,157000.0
2013-01-04 10:10:00,26.34,26.43,26.34,26.38,81600.0,22.6257,22.703,22.6257,22.66,81600.0
2013-01-04 10:15:00,26.38,26.38,26.31,26.33,113000.0,22.66,22.66,22.5999,22.6171,113000.0
2013-01-04 10:20:00,26.32,26.36,26.31,26.34,56800.0,22.6085,22.6429,22.5999,22.6257,56800.0
2013-01-04 10:25:00,26.34,26.35,26.31,26.32,90200.0,22.6257,22.6343,22.5999,22.6085,90200.0
2013-01-04 10:30:00,26.32,26.36,26.31,26.33,131600.0,22.6085,22.6429,22.5999,22.6171,131600.0
2013-01-04 10:35:00,26.33,26.35,26.33,26.34,77200.0,22.6171,22.6343,22.6171,22.6257,77200.0
2013-01-04 10:40:00,26.34,26.36,26.33,26.33,72000.0,22.6257,22.6429,22.6171,22.6171,72000.0
2013-01-04 10:45:00,26.33,26.37,26.33,26.36,58000.0,22.6171,22.6515,22.6171,22.6429,58000.0
2013-01-04 10:50:00,26.35,26.38,26.34,26.34,84800.0,22.6343,22.66,22.6257,22.6257,84800.0
2013-01-04 10:55:00,26.34,26.38,26.33,26.33,49000.0,22.6257,22.66,22.6171,22.6171,49000.0
2013-01-04 11:00:00,26.32,26.36,26.32,26.33,44200.0,22.6085,22.6429,22.6085,22.6171,44200.0
2013-01-04 11:05:00,26.32,26.33,26.3,26.32,24000.0,22.6085,22.6171,22.5913,22.6085,24000.0
2013-01-04 11:10:00,26.32,26.36,26.32,26.34,78800.0,22.6085,22.6429,22.6085,22.6257,78800.0
2013-01-04 11:15:00,26.35,26.36,26.35,26.36,29200.0,22.6343,22.6429,22.6343,22.6429,29200.0
2013-01-04 11:20:00,26.36,26.38,26.35,26.38,57400.0,22.6429,22.66,22.6343,22.66,57400.0
2013-01-04 11:25:00,26.38,26.43,26.36,26.36,195800.0,22.66,22.703,22.6429,22.6429,195800.0
2013-01-04 11:30:00,26.36,26.38,26.35,26.38,37000.0,22.6429,22.66,22.6343,22.66,37000.0
2013-01-04 11:35:00,26.38,26.4,26.36,26.39,37400.0,22.66,22.6772,22.6429,22.6686,37400.0
2013-01-04 11:40:00,26.39,26.44,26.38,26.43,46000.0,22.6686,22.7116,22.66,22.703,46000.0
2013-01-04 11:45:00,26.43,26.45,26.41,26.44,58800.0,22.703,22.7202,22.6858,22.7116,58800.0
2013-01-04 11:50:00,26.43,26.45,26.41,26.43,48400.0,22.703,22.7202,22.6858,22.703,48400.0
2013-01-04 11:55:00,26.43,26.45,26.41,26.42,88400.0,22.703,22.7202,22.6858,22.6944,88400.0
2013-01-04 12:00:00,26.42,26.42,26.4,26.4,48400.0,22.6944,22.6944,22.6772,22.6772,48400.0
2013-01-04 12:05:00,26.4,26.41,26.36,26.36,24600.0,22.6772,22.6858,22.6429,22.6429,24600.0
2013-01-04 12:10:00,26.36,26.36,26.35,26.35,22000.0,22.6429,22.6429,22.6343,22.6343,22000.0
2013-01-04 12:15:00,26.35,26.36,26.35,26.35,42000.0,22.6343,22.6429,22.6343,22.6343,42000.0
2013-01-04 12:20:00,26.35,26.35,26.33,26.33,30600.0,22.6343,22.6343,22.6171,22.6171,30600.0
2013-01-04 12:25:00,26.34,26.35,26.32,26.35,37200.0,22.6257,22.6343,22.6085,22.6343,37200.0
2013-01-04 12:30:00,26.34,26.35,26.33,26.33,39000.0,22.6257,22.6343,22.6171,22.6171,39000.0
2013-01-04 12:35:00,26.34,26.35,26.33,26.33,36800.0,22.6257,22.6343,22.6171,22.6171,36800.0
2013-01-04 12:40:00,26.33,26.34,26.33,26.33,30200.0,22.6171,22.6257,22.6171,22.6171,30200.0
2013-01-04 12:45:00,26.33,26.34,26.32,26.34,26600.0,22.6171,22.6257,22.6085,22.6257,26600.0
2013-01-04 12:50:00,26.34,26.34,26.32,26.32,26400.0,22.6257,22.6257,22.6085,22.6085,26400.0
2013-01-04 12:55:00,26.32,26.32,26.29,26.3,50200.0,22.6085,22.6085,22.5827,22.5913,50200.0
2013-01-04 13:00:00,26.3,26.32,26.29,26.3,75600.0,22.5913,22.6085,22.5827,22.5913,75600.0
2013-01-04 13:05:00,26.31,26.31,26.29,26.31,29600.0,22.5999,22.5999,22.5827,22.5999,29600.0
2013-01-04 13:10:00,26.31,26.31,26.3,26.31,50800.0,22.5999,22.5999,22.5913,22.5999,50800.0
2013-01-04 13:15:00,26.31,26.32,26.3,26.32,18800.0,22.5999,22.6085,22.5913,22.6085,18800.0
2013-01-04 13:20:00,26.32,26.34,26.32,26.32,48200.0,22.6085,22.6257,22.6085,22.6085,48200.0
2013-01-04 13:25:00,26.32,26.35,26.32,26.35,23400.0,22.6085,22.6343,22.6085,22.6343,23400.0
2013-01-04 13:30:00,26.34,26.36,26.34,26.36,43800.0,22.6257,22.6429,22.6257,22.6429,43800.0
2013-01-04 13:35:00,26.35,26.36,26.34,26.35,38400.0,22.6343,22.6429,22.6257,22.6343,38400.0
2013-01-04 13:40:00,26.35,26.35,26.32,26.32,32600.0,22.6343,22.6343,22.6085,22.6085,32600.0
2013-01-04 13:45:00,26.32,26.35,26.32,26.34,49600.0,22.6085,22.6343,22.6085,22.6257,49600.0
2013-01-04 13:50:00,26.34,26.34,26.3,26.31,39200.0,22.6257,22.6257,22.5913,22.5999,39200.0
2013-01-04 13:55:00,26.32,26.33,26.31,26.33,30000.0,22.6085,22.6171,22.5999,22.6171,30000.0
2013-01-04 14:00:00,26.33,26.34,26.33,26.34,36400.0,22.6171,22.6257,22.6171,22.6257,36400.0
2013-01-04 14:05:00,26.34,26.36,26.34,26.35,107800.0,22.6257,22.6429,22.6257,22.6343,107800.0
2013-01-04 14:10:00,26.36,26.36,26.35,26.36,46200.0,22.6429,22.6429,22.6343,22.6429,46200.0
2013-01-04 14:15:00,26.36,26.36,26.34,26.34,35600.0,22.6429,22.6429,22.6257,22.6257,35600.0
2013-01-04 14:20:00,26.34,26.34,26.32,26.34,36600.0,22.6257,22.6257,22.6085,22.6257,36600.0
2013-01-04 14:25:00,26.34,26.36,26.34,26.36,54000.0,22.6257,22.6429,22.6257,22.6429,54000.0
2013-01-04 14:30:00,26.36,26.36,26.35,26.35,35400.0,22.6429,22.6429,22.6343,22.6343,35400.0
2013-01-04 14:35:00,26.36,26.36,26.35,26.36,31600.0,22.6429,22.6429,22.6343,22.6429,31600.0
2013-01-04 14:40:00,26.36,26.38,26.35,26.36,51800.0,22.6429,22.66,22.6343,22.6429,51800.0
2013-01-04 14:45:00,26.37,26.38,26.36,26.38,181600.0,22.6515,22.66,22.6429,22.66,181600.0
2013-01-04 14:50:00,26.37,26.4,26.37,26.4,192200.0,22.6515,22.6772,22.6515,22.6772,192200.0
2013-01-04 14:55:00,26.39,26.41,26.39,26.41,34200.0,22.6686,22.6858,22.6686,22.6858,34200.0
2013-01-04 15:00:00,26.41,26.42,26.38,26.39,41000.0,22.6858,22.6944,22.66,22.6686,41000.0
2013-01-04 15:05:00,26.39,26.4,26.37,26.38,69000.0,22.6686,22.6772,22.6515,22.66,69000.0
2013-01-04 15:10:00,26.38,26.39,26.37,26.37,33600.0,22.66,22.6686,22.6515,22.6515,33600.0
2013-01-04 15:15:00,26.38,26.41,26.36,26.4,73800.0,22.66,22.6858,22.6429,22.6772,73800.0
2013-01-04 15:20:00,26.4,26.42,26.4,26.42,65400.0,22.6772,22.6944,22.6772,22.6944,65400.0
2013-01-04 15:25:00,26.41,26.43,26.4,26.43,109200.0,22.6858,22.703,22.6772,22.703,109200.0
2013-01-04 15:30:00,26.43,26.46,26.39,26.4,141600.0,22.703,22.7288,22.6686,22.6772,141600.0
2013-01-04 15:35:00,26.39,26.4,26.39,26.39,57400.0,22.6686,22.6772,22.6686,22.6686,57400.0
2013-01-04 15:40:00,26.4,26.41,26.4,26.4,89800.0,22.6772,22.6858,22.6772,22.6772,89800.0
2013-01-04 15:45:00,26.4,26.42,26.39,26.4,224600.0,22.6772,22.6944,22.6686,22.6772,224600.0
2013-01-04 15:50:00,26.4,26.43,26.39,26.43,267600.0,22.6772,22.703,22.6686,22.703,267600.0
2013-01-04 15:55:00,26.43,26.45,26.43,26.43,366000.0,22.703,22.7202,22.703,22.703,366000.0
2013-01-07 09:30:00,26.4,26.4,26.27,26.36,298600.0,22.6772,22.6772,22.5656,22.6429,298600.0
2013-01-07 09:35:00,26.35,26.54,26.33,26.49,249600.0,22.6343,22.7975,22.6171,22.7545,249600.0
2013-01-07 09:40:00,26.49,26.5,26.41,26.41,194200.0,22.7545,22.7631,22.6858,22.6858,194200.0
2013-01-07 09:45:00,26.41,26.42,26.31,26.35,124600.0,22.6858,22.6944,22.5999,22.6343,124600.0
2013-01-07 09:50:00,26.36,26.36,26.33,26.36,144200.0,22.6429,22.6429,22.6171,22.6429,144200.0
2013-01-07 09:55:00,26.36,26.43,26.33,26.43,95000.0,22.6429,22.703,22.6171,22.703,95000.0
2013-01-07 10:00:00,26.42,26.49,26.41,26.49,132000.0,22.6944,22.7545,22.6858,22.7545,132000.0
2013-01-07 10:05:00,26.49,26.52,26.47,26.52,91200.0,22.7545,22.7803,22.7373,22.7803,91200.0
2013-01-07 10:10:00,26.52,26.53,26.47,26.47,66600.0,22.7803,22.7889,22.7373,22.7373,66600.0
2013-01-07 10:15:00,26.47,26.47,26.43,26.44,92800.0,22.7373,22.7373,22.703,22.7116,92800.0
2013-01-07 10:20:00,26.44,26.47,26.42,26.43,82000.0,22.7116,22.7373,22.6944,22.703,82000.0
2013-01-07 10:25:00,26.43,26.45,26.42,26.45,52200.0,22.703,22.7202,22.6944,22.7202,52200.0
2013-01-07 10:30:00,26.45,26.45,26.4,26.43,92600.0,22.7202,22.7202,22.6772,22.703,92600.0
2013-01-07 10:35:00,26.43,26.43,26.39,26.39,86200.0,22.703,22.703,22.6686,22.6686,86200.0
2013-01-07 10:40:00,26.38,26.41,26.38,26.38,70200.0,22.66,22.6858,22.66,22.66,70200.0
2013-01-07 10:45:00,26.38,26.39,26.37,26.39,71400.0,22.66,22.6686,22.6515,22.6686,71400.0
2013-01-07 10:50:00,26.38,26.39,26.37,26.38,98600.0,22.66,22.6686,22.6515,22.66,98600.0
2013-01-07 10:55:00,26.37,26.41,26.37,26.4,77600.0,22.6515,22.6858,22.6515,22.6772,77600.0
2013-01-07 11:00:00,26.41,26.43,26.41,26.41,58800.0,22.6858,22.703,22.6858,22.6858,58800.0
2013-01-07 11:05:00,26.41,26.42,26.4,26.41,102600.0,22.6858,22.6944,22.6772,22.6858,102600.0
2013-01-07 11:10:00,26.41,26.43,26.4,26.41,59400.0,22.6858,22.703,22.6772,22.6858,59400.0
2013-01-07 11:15:00,26.42,26.42,26.37,26.39,49400.0,22.6944,22.6944,22.6515,22.6686,49400.0
2013-01-07 11:20:00,26.38,26.39,26.37,26.38,76400.0,22.66,22.6686,22.6515,22.66,76400.0
2013-01-07 11:25:00,26.38,26.4,26.38,26.38,58400.0,22.66,22.6772,22.66,22.66,58400.0
2013-01-07 11:30:00,26.38,26.42,26.38,26.42,57800.0,22.66,22.6944,22.66,22.6944,57800.0
2013-01-07 11:35:00,26.42,26.43,26.4,26.42,43400.0,22.6944,22.703,22.6772,22.6944,43400.0
2013-01-07 11:40:00,26.41,26.42,26.39,26.4,39200.0,22.6858,22.6944,22.6686,22.6772,39200.0
2013-01-07 11:45:00,26.4,26.42,26.39,26.4,35000.0,22.6772,22.6944,22.6686,22.6772,35000.0
2013-01-07 11:50:00,26.41,26.41,26.38,26.39,48800.0,22.6858,22.6858,22.66,22.6686,48800.0
2013-01-07 11:55:00,26.39,26.4,26.37,26.38,57800.0,22.6686,22.6772,22.6515,22.66,57800.0
2013-01-07 12:00:00,26.38,26.38,26.35,26.35,81600.0,22.66,22.66,22.6343,22.6343,81600.0
2013-01-07 12:05:00,26.35,26.35,26.32,26.33,63600.0,22.6343,22.6343,22.6085,22.6171,63600.0
2013-01-07 12:10:00,26.33,26.33,26.31,26.32,53600.0,22.6171,22.6171,22.5999,22.6085,53600.0
2013-01-07 12:15:00,26.32,26.33,26.32,26.33,22200.0,22.6085,22.6171,22.6085,22.6171,22200.0
2013-01-07 12:20:00,26.33,26.34,26.33,26.33,19800.0,22.6171,22.6257,22.6171,22.6171,19800.0
2013-01-07 12:25:00,26.33,26.33,26.32,26.33,54400.0,22.6171,22.6171,22.6085,22.6171,54400.0
2013-01-07 12:30:00,26.33,26.35,26.33,26.33,56400.0,22.6171,22.6343,22.6171,22.6171,56400.0
2013-01-07 12:35:00,26.34,26.34,26.32,26.32,43600.0,22.6257,22.6257,22.6085,22.6085,43600.0
2013-01-07 12:40:00,26.32,26.32,26.3,26.31,51800.0,22.6085,22.6085,22.5913,22.5999,51800.0
2013-01-07 12:45:00,26.31,26.32,26.3,26.32,44600.0,22.5999,22.6085,22.5913,22.6085,44600.0
2013-01-07 12:50:00,26.32,26.33,26.31,26.32,55800.0,22.6085,22.6171,22.5999,22.6085,55800.0
2013-01-07 12:55:00,26.33,26.35,26.32,26.33,22400.0,22.6171,22.6343,22.6085,22.6171,22400.0
2013-01-07 13:00:00,26.33,26.34,26.33,26.34,26400.0,22.6171,22.6257,22.6171,22.6257,26400.0
2013-01-07 13:05:00,26.34,26.34,26.33,26.33,16200.0,22.6257,22.6257,22.6171,22.6171,16200.0
2013-01-07 13:10:00,26.33,26.34,26.32,26.34,22400.0,22.6171,22.6257,22.6085,22.6257,22400.0
2013-01-07 13:15:00,26.34,26.4,26.33,26.35,120800.0,22.6257,22.6772,22.6171,22.6343,120800.0
2013-01-07 13:20:00,26.35,26.37,26.34,26.37,42800.0,22.6343,22.6515,22.6257,22.6515,42800.0
2013-01-07 13:25:00,26.37,26.39,26.37,26.39,19800.0,22.6515,22.6686,22.6515,22.6686,19800.0
2013-01-07 13:30:00,26.39,26.39,26.37,26.37,27200.0,22.6686,22.6686,22.6515,22.6515,27200.0
2013-01-07 13:35:00,26.37,26.38,26.36,26.36,23800.0,22.6515,22.66,22.6429,22.6429,23800.0
2013-01-07 13:40:00,26.36,26.36,26.33,26.33,39400.0,22.6429,22.6429,22.6171,22.6171,39400.0
2013-01-07 13:45:00,26.33,26.34,26.33,26.33,26800.0,22.6171,22.6257,22.6171,22.6171,26800.0
2013-01-07 13:50:00,26.33,26.34,26.33,26.34,18800.0,22.6171,22.6257,22.6171,22.6257,18800.0
2013-01-07 13:55:00,26.33,26.34,26.33,26.34,54600.0,22.6171,22.6257,22.6171,22.6257,54600.0
2013-01-07 14:00:00,26.33,26.36,26.33,26.34,44800.0,22.6171,22.6429,22.6171,22.6257,44800.0
2013-01-07 14:05:00,26.34,26.36,26.34,26.34,59000.0,22.6257,22.6429,22.6257,22.6257,59000.0
2013-01-07 14:10:00,26.34,26.36,26.34,26.36,48400.0,22.6257,22.6429,22.6257,22.6429,48400.0
2013-01-07 14:15:00,26.36,26.4,26.35,26.39,55200.0,22.6429,22.6772,22.6343,22.6686,55200.0
2013-01-07 14:20:00,26.39,26.43,26.38,26.41,71800.0,22.6686,22.703,22.66,22.6858,71800.0
2013-01-07 14:25:00,26.41,26.45,26.41,26.43,73200.0,22.6858,22.7202,22.6858,22.703,73200.0
2013-01-07 14:30:00,26.43,26.45,26.43,26.44,38400.0,22.703,22.7202,22.703,22.7116,38400.0
2013-01-07 14:35:00,26.44,26.44,26.43,26.43,16000.0,22.7116,22.7116,22.703,22.703,16000.0
2013-01-07 14:40:00,26.43,26.44,26.42,26.43,64200.0,22.703,22.7116,22.6944,22.703,64200.0
2013-01-07 14:45:00,26.43,26.43,26.42,26.43,47800.0,22.703,22.703,22.6944,22.703,47800.0
2013-01-07 14:50:00,26.43,26.43,26.41,26.41,49000.0,22.703,22.703,22.6858,22.6858,49000.0
2013-01-07 14:55:00,26.41,26.43,26.41,26.43,79200.0,22.6858,22.703,22.6858,22.703,79200.0
2013-01-07 15:00:00,26.43,26.44,26.42,26.44,58400.0,22.703,22.7116,22.6944,22.7116,58400.0
2013-01-07 15:05:00,26.43,26.44,26.43,26.43,75600.0,22.703,22.7116,22.703,22.703,75600.0
2013-01-07 15:10:00,26.43,26.44,26.43,26.43,56400.0,22.703,22.7116,22.703,22.703,56400.0
2013-01-07 15:15:00,26.44,26.45,26.43,26.43,49000.0,22.7116,22.7202,22.703,22.703,49000.0
2013-01-07 15:20:00,26.43,26.43,26.43,26.43,30600.0,22.703,22.703,22.703,22.703,30600.0
2013-01-07 15:25:00,26.43,26.46,26.43,26.46,124000.0,22.703,22.7288,22.703,22.7288,124000.0
2013-01-07 15:30:00,26.46,26.46,26.45,26.46,100400.0,22.7288,22.7288,22.7202,22.7288,100400.0
2013-01-07 15:35:00,26.46,26.46,26.43,26.44,89800.0,22.7288,22.7288,22.703,22.7116,89800.0
2013-01-07 15:40:00,26.44,26.47,26.43,26.47,108000.0,22.7116,22.7373,22.703,22.7373,108000.0
2013-01-07 15:45:00,26.47,26.48,26.46,26.47,145400.0,22.7373,22.7459,22.7288,22.7373,145400.0
2013-01-07 15:50:00,26.47,26.47,26.46,26.46,127200.0,22.7373,22.7373,22.7288,22.7288,127200.0
2013-01-07 15:55:00,26.46,26.49,26.45,26.48,306000.0,22.7288,22.7545,22.7202,22.7459,306000.0
2013-01-08 09:30:00,26.36,26.45,26.3,26.36,159200.0,22.6429,22.7202,22.5913,22.6429,159200.0
2013-01-08 09:35:00,26.37,26.44,26.36,26.44,49600.0,22.6515,22.7116,22.6429,22.7116,49600.0
2013-01-08 09:40:00,26.44,26.47,26.43,26.46,60200.0,22.7116,22.7373,22.703,22.7288,60200.0
2013-01-08 09:45:00,26.46,26.46,26.33,26.34,87600.0,22.7288,22.7288,22.6171,22.6257,87600.0
2013-01-08 09:50:00,26.35,26.36,26.28,26.29,41800.0,22.6343,22.6429,22.5741,22.5827,41800.0
2013-01-08 09:55:00,26.29,26.31,26.28,26.31,32800.0,22.5827,22.5999,22.5741,22.5999,32800.0
2013-01-08 10:00:00,26.3,26.32,26.28,26.3,50600.0,22.5913,22.6085,22.5741,22.5913,50600.0
2013-01-08 10:05:00,26.3,26.32,26.25,26.32,83600.0,22.5913,22.6085,22.5484,22.6085,83600.0
2013-01-08 10:10:00,26.32,26.33,26.29,26.29,89800.0,22.6085,22.6171,22.5827,22.5827,89800.0
2013-01-08 10:15:00,26.29,26.31,26.28,26.31,55800.0,22.5827,22.5999,22.5741,22.5999,55800.0
2013-01-08 10:20:00,26.31,26.32,26.27,26.27,91400.0,22.5999,22.6085,22.5656,22.5656,91400.0
2013-01-08 10:25:00,26.27,26.29,26.25,26.27,103000.0,22.5656,22.5827,22.5484,22.5656,103000.0
2013-01-08 10:30:00,26.27,26.28,26.22,26.23,73400.0,22.5656,22.5741,22.5226,22.5312,73400.0
2013-01-08 10:35:00,26.23,26.23,26.17,26.17,85600.0,22.5312,22.5312,22.4797,22.4797,85600.0
2013-01-08 10:40:00,26.17,26.2,26.15,26.17,105000.0,22.4797,22.5054,22.4625,22.4797,105000.0
2013-01-08 10:45:00,26.17,26.19,26.16,26.16,56000.0,22.4797,22.4968,22.4711,22.4711,56000.0
2013-01-08 10:50:00,26.16,26.2,26.16,26.18,58200.0,22.4711,22.5054,22.4711,22.4882,58200.0
2013-01-08 10:55:00,26.18,26.2,26.18,26.18,20800.0,22.4882,22.5054,22.4882,22.4882,20800.0
2013-01-08 11:00:00,26.18,26.18,26.16,26.18,34400.0,22.4882,22.4882,22.4711,22.4882,34400.0
2013-01-08 11:05:00,26.18,26.2,26.13,26.14,89200.0,22.4882,22.5054,22.4453,22.4539,89200.0
2013-01-08 11:10:00,26.13,26.14,26.1,26.11,77200.0,22.4453,22.4539,22.4195,22.4281,77200.0
2013-01-08 11:15:00,26.11,26.15,26.11,26.13,50800.0,22.4281,22.4625,22.4281,22.4453,50800.0
2013-01-08 11:20:00,26.13,26.15,26.11,26.11,126800.0,22.4453,22.4625,22.4281,22.4281,126800.0
2013-01-08 11:25:00,26.11,26.11,26.1,26.1,26400.0,22.4281,22.4281,22.4195,22.4195,26400.0
2013-01-08 11:30:00,26.11,26.13,26.11,26.11,38600.0,22.4281,22.4453,22.4281,22.4281,38600.0
2013-01-08 11:35:00,26.11,26.16,26.11,26.15,40400.0,22.4281,22.4711,22.4281,22.4625,40400.0
2013-01-08 11:40:00,26.15,26.16,26.14,26.14,44800.0,22.4625,22.4711,22.4539,22.4539,44800.0
2013-01-08 11:45:00,26.14,26.15,26.14,26.14,21600.0,22.4539,22.4625,22.4539,22.4539,21600.0
2013-01-08 11:50:00,26.14,26.15,26.14,26.15,16200.0,22.4539,22.4625,22.4539,22.4625,16200.0
2013-01-08 11:55:00,26.15,26.15,26.14,26.14,49400.0,22.4625,22.4625,22.4539,22.4539,49400.0
2013-01-08 12:00:00,26.15,26.18,26.15,26.18,31600.0,22.4625,22.4882,22.4625,22.4882,31600.0
2013-01-08 12:05:00,26.17,26.19,26.16,26.19,28600.0,22.4797,22.4968,22.4711,22.4968,28600.0
2013-01-08 12:10:00,26.19,26.21,26.18,26.21,128800.0,22.4968,22.514,22.4882,22.514,128800.0
2013-01-08 12:15:00,26.21,26.24,26.21,26.24,41000.0,22.514,22.5398,22.514,22.5398,41000.0
2013-01-08 12:20:00,26.24,26.25,26.24,26.25,69000.0,22.5398,22.5484,22.5398,22.5484,69000.0
2013-01-08 12:25:00,26.25,26.25,26.22,26.22,47600.0,22.5484,22.5484,22.5226,22.5226,47600.0
2013-01-08 12:30:00,26.23,26.24,26.18,26.18,45200.0,22.5312,22.5398,22.4882,22.4882,45200.0
2013-01-08 12:35:00,26.18,26.18,26.11,26.12,58000.0,22.4882,22.4882,22.4281,22.4367,58000.0
2013-01-08 12:40:00,26.12,26.13,26.11,26.11,45200.0,22.4367,22.4453,22.4281,22.4281,45200.0
2013-01-08 12:45:00,26.11,26.12,26.1,26.1,54600.0,22.4281,22.4367,22.4195,22.4195,54600.0
2013-01-08 12:50:00,26.1,26.12,26.1,26.11,26200.0,22.4195,22.4367,22.4195,22.4281,26200.0
2013-01-08 12:55:00,26.11,26.11,26.1,26.1,31600.0,22.4281,22.4281,22.4195,22.4195,31600.0
2013-01-08 13:00:00,26.1,26.13,26.1,26.13,40200.0,22.4195,22.4453,22.4195,22.4453,40200.0
2013-01-08 13:05:00,26.13,26.14,26.12,26.14,42600.0,22.4453,22.4539,22.4367,22.4539,42600.0
2013-01-08 13:10:00,26.13,26.14,26.13,26.13,40800.0,22.4453,22.4539,22.4453,22.4453,40800.0
2013-01-08 13:15:00,26.13,26.18,26.13,26.17,118000.0,22.4453,22.4882,22.4453,22.4797,118000.0
2013-01-08 13:20:00,26.18,26.18,26.16,26.16,34800.0,22.4882,22.4882,22.4711,22.4711,34800.0
2013-01-08 13:25:00,26.17,26.2,26.16,26.18,105400.0,22.4797,22.5054,22.4711,22.4882,105400.0
2013-01-08 13:30:00,26.18,26.19,26.18,26.18,51400.0,22.4882,22.4968,22.4882,22.4882,51400.0
2013-01-08 13:35:00,26.18,26.2,26.18,26.19,71400.0,22.4882,22.5054,22.4882,22.4968,71400.0
2013-01-08 13:40:00,26.18,26.19,26.18,26.18,29400.0,22.4882,22.4968,22.4882,22.4882,29400.0
2013-01-08 13:45:00,26.19,26.19,26.18,26.18,53800.0,22.4968,22.4968,22.4882,22.4882,53800.0
2013-01-08 13:50:00,26.19,26.2,26.18,26.2,57400.0,22.4968,22.5054,22.4882,22.5054,57400.0
2013-01-08 13:55:00,26.19,26.2,26.18,26.2,64200.0,22.4968,22.5054,22.4882,22.5054,64200.0
2013-01-08 14:00:00,26.2,26.2,26.19,26.2,88800.0,22.5054,22.5054,22.4968,22.5054,88800.0
2013-01-08 14:05:00,26.2,26.21,26.2,26.21,47200.0,22.5054,22.514,22.5054,22.514,47200.0
2013-01-08 14:10:00,26.2,26.22,26.2,26.21,30400.0,22.5054,22.5226,22.5054,22.514,30400.0
2013-01-08 14:15:00,26.21,26.22,26.21,26.21,18800.0,22.514,22.5226,22.514,22.514,18800.0
2013-01-08 14:20:00,26.21,26.22,26.2,26.21,40000.0,22.514,22.5226,22.5054,22.514,40000.0
2013-01-08 14:25:00,26.21,26.22,26.21,26.21,116400.0,22.514,22.5226,22.514,22.514,116400.0
2013-01-08 14:30:00,26.21,26.21,26.2,26.2,114600.0,22.514,22.514,22.5054,22.5054,114600.0
2013-01-08 14:35:00,26.2,26.2,26.18,26.19,59600.0,22.5054,22.5054,22.4882,22.4968,59600.0
2013-01-08 14:40:00,26.19,26.2,26.17,26.17,71600.0,22.4968,22.5054,22.4797,22.4797,71600.0
2013-01-08 14:45:00,26.18,26.18,26.17,26.18,57200.0,22.4882,22.4882,22.4797,22.4882,57200.0
2013-01-08 14:50:00,26.18,26.19,26.18,26.18,47400.0,22.4882,22.4968,22.4882,22.4882,47400.0
2013-01-08 14:55:00,26.18,26.18,26.16,26.16,37000.0,22.4882,22.4882,22.4711,22.4711,37000.0
2013-01-08 15:00:00,26.16,26.18,26.15,26.18,38200.0,22.4711,22.4882,22.4625,22.4882,38200.0
2013-01-08 15:05:00,26.18,26.19,26.18,26.18,70600.0,22.4882,22.4968,22.4882,22.4882,70600.0
2013-01-08 15:10:00,26.19,26.21,26.19,26.2,56000.0,22.4968,22.514,22.4968,22.5054,56000.0
2013-01-08 15:15:00,26.2,26.23,26.2,26.23,67800.0,22.5054,22.5312,22.5054,22.5312,67800.0
2013-01-08 15:20:00,26.23,26.23,26.21,26.21,174200.0,22.5312,22.5312,22.514,22.514,174200.0
2013-01-08 15:25:00,26.21,26.22,26.21,26.22,74800.0,22.514,22.5226,22.514,22.5226,74800.0
2013-01-08 15:30:00,26.22,26.22,26.2,26.2,147400.0,22.5226,22.5226,22.5054,22.5054,147400.0
2013-01-08 15:35:00,26.2,26.21,26.17,26.17,101800.0,22.5054,22.514,22.4797,22.4797,101800.0
2013-01-08 15:40:00,26.18,26.18,26.15,26.15,124200.0,22.4882,22.4882,22.4625,22.4625,124200.0
2013-01-08 15:45:00,26.16,26.17,26.14,26.15,149800.0,22.4711,22.4797,22.4539,22.4625,149800.0
2013-01-08 15:50:00,26.15,26.2,26.15,26.2,222600.0,22.4625,22.5054,22.4625,22.5054,222600.0
2013-01-08 15:55:00,26.19,26.21,26.18,26.2,478800.0,22.4968,22.514,22.4882,22.5054,478800.0
2013-01-09 09:30:00,26.3,26.37,26.2,26.29,226200.0,22.5913,22.6515,22.5054,22.5827,226200.0
2013-01-09 09:35:00,26.28,26.35,26.27,26.34,66200.0,22.5741,22.6343,22.5656,22.6257,66200.0
2013-01-09 09:40:00,26.34,26.34,26.24,26.27,64000.0,22.6257,22.6257,22.5398,22.5656,64000.0
2013-01-09 09:45:00,26.26,26.27,26.22,26.24,83000.0,22.557,22.5656,22.5226,22.5398,83000.0
2013-01-09 09:50:00,26.24,26.28,26.23,26.25,81200.0,22.5398,22.5741,22.5312,22.5484,81200.0
2013-01-09 09:55:00,26.25,26.27,26.24,26.27,44200.0,22.5484,22.5656,22.5398,22.5656,44200.0
2013-01-09 10:00:00,26.27,26.27,26.24,26.26,93000.0,22.5656,22.5656,22.5398,22.557,93000.0
2013-01-09 10:05:00,26.26,26.26,26.23,26.24,63400.0,22.557,22.557,22.5312,22.5398,63400.0
2013-01-09 10:10:00,26.24,26.27,26.23,26.25,121800.0,22.5398,22.5656,22.5312,22.5484,121800.0
2013-01-09 10:15:00,26.25,26.26,26.25,26.26,42200.0,22.5484,22.557,22.5484,22.557,42200.0
2013-01-09 10:20:00,26.25,26.27,26.25,26.25,40400.0,22.5484,22.5656,22.5484,22.5484,40400.0
2013-01-09 10:25:00,26.25,26.27,26.25,26.25,79000.0,22.5484,22.5656,22.5484,22.5484,79000.0
2013-01-09 10:30:00,26.25,26.26,26.22,26.22,190000.0,22.5484,22.557,22.5226,22.5226,190000.0
2013-01-09 10:35:00,26.22,26.23,26.18,26.19,114200.0,22.5226,22.5312,22.4882,22.4968,114200.0
2013-01-09 10:40:00,26.2,26.2,26.18,26.19,52800.0,22.5054,22.5054,22.4882,22.4968,52800.0
2013-01-09 10:45:00,26.2,26.2,26.16,26.18,94600.0,22.5054,22.5054,22.4711,22.4882,94600.0
2013-01-09 10:50:00,26.18,26.18,26.17,26.18,57400.0,22.4882,22.4882,22.4797,22.4882,57400.0
2013-01-09 10:55:00,26.18,26.2,26.17,26.2,121600.0,22.4882,22.5054,22.4797,22.5054,121600.0
2013-01-09 11:00:00,26.2,26.23,26.2,26.22,59600.0,22.5054,22.5312,22.5054,22.5226,59600.0
2013-01-09 11:05:00,26.23,26.25,26.22,26.25,37600.0,22.5312,22.5484,22.5226,22.5484,37600.0
2013-01-09 11:10:00,26.25,26.28,26.25,26.28,36800.0,22.5484,22.5741,22.5484,22.5741,36800.0
2013-01-09 11:15:00,26.29,26.3,26.28,26.28,50600.0,22.5827,22.5913,22.5741,22.5741,50600.0
2013-01-09 11:20:00,26.28,26.29,26.2,26.23,50200.0,22.5741,22.5827,22.5054,22.5312,50200.0
2013-01-09 11:25:00,26.23,26.24,26.21,26.23,30200.0,22.5312,22.5398,22.514,22.5312,30200.0
2013-01-09 11:30:00,26.23,26.26,26.22,26.26,26400.0,22.5312,22.557,22.5226,22.557,26400.0
2013-01-09 11:35:00,26.25,26.26,26.25,26.25,31800.0,22.5484,22.557,22.5484,22.5484,31800.0
2013-01-09 11:40:00,26.25,26.26,26.24,26.25,46800.0,22.5484,22.557,22.5398,22.5484,46800.0
2013-01-09 11:45:00,26.25,26.25,26.24,26.25,24200.0,22.5484,22.5484,22.5398,22.5484,24200.0
2013-01-09 11:50:00,26.25,26.25,26.24,26.25,90800.0,22.5484,22.5484,22.5398,22.5484,90800.0
2013-01-09 11:55:00,26.25,26.27,26.25,26.27,26200.0,22.5484,22.5656,22.5484,22.5656,26200.0
2013-01-09 12:00:00,26.27,26.29,26.26,26.27,26400.0,22.5656,22.5827,22.557,22.5656,26400.0
2013-01-09 12:05:00,26.27,26.28,26.26,26.27,26000.0,22.5656,22.5741,22.557,22.5656,26000.0
2013-01-09 12:10:00,26.26,26.27,26.25,26.25,84400.0,22.557,22.5656,22.5484,22.5484,84400.0
2013-01-09 12:15:00,26.25,26.26,26.25,26.26,24400.0,22.5484,22.557,22.5484,22.557,24400.0
2013-01-09 12:20:00,26.26,26.27,26.25,26.25,29200.0,22.557,22.5656,22.5484,22.5484,29200.0
2013-01-09 12:25:00,26.25,26.27,26.24,26.25,29200.0,22.5484,22.5656,22.5398,22.5484,29200.0
2013-01-09 12:30:00,26.25,26.27,26.25,26.27,35000.0,22.5484,22.5656,22.5484,22.5656,35000.0
2013-01-09 12:35:00,26.27,26.28,26.25,26.25,23400.0,22.5656,22.5741,22.5484,22.5484,23400.0
2013-01-09 12:40:00,26.25,26.25,26.2,26.2,67400.0,22.5484,22.5484,22.5054,22.5054,67400.0
2013-01-09 12:45:00,26.2,26.25,26.18,26.24,52200.0,22.5054,22.5484,22.4882,22.5398,52200.0
2013-01-09 12:50:00,26.25,26.25,26.22,26.24,39400.0,22.5484,22.5484,22.5226,22.5398,39400.0
2013-01-09 12:55:00,26.23,26.25,26.23,26.25,13800.0,22.5312,22.5484,22.5312,22.5484,13800.0
2013-01-09 13:00:00,26.24,26.25,26.24,26.25,130200.0,22.5398,22.5484,22.5398,22.5484,130200.0
2013-01-09 13:05:00,26.25,26.26,26.25,26.25,24600.0,22.5484,22.557,22.5484,22.5484,24600.0
2013-01-09 13:10:00,26.25,26.27,26.25,26.25,30200.0,22.5484,22.5656,22.5484,22.5484,30200.0
2013-01-09 13:15:00,26.25,26.28,26.25,26.28,57000.0,22.5484,22.5741,22.5484,22.5741,57000.0
2013-01-09 13:20:00,26.27,26.28,26.27,26.28,31800.0,22.5656,22.5741,22.5656,22.5741,31800.0
2013-01-09 13:25:00,26.28,26.29,26.27,26.29,25600.0,22.5741,22.5827,22.5656,22.5827,25600.0
2013-01-09 13:30:00,26.28,26.28,26.25,26.25,86200.0,22.5741,22.5741,22.5484,22.5484,86200.0
2013-01-09 13:35:00,26.26,26.27,26.23,26.26,115000.0,22.557,22.5656,22.5312,22.557,115000.0
2013-01-09 13:40:00,26.27,26.27,26.25,26.25,56400.0,22.5656,22.5656,22.5484,22.5484,56400.0
2013-01-09 13:45:00,26.25,26.27,26.25,26.26,38200.0,22.5484,22.5656,22.5484,22.557,38200.0
2013-01-09 13:50:00,26.26,26.27,26.25,26.27,19600.0,22.557,22.5656,22.5484,22.5656,19600.0
2013-01-09 13:55:00,26.27,26.28,26.26,26.27,32800.0,22.5656,22.5741,22.557,22.5656,32800.0
2013-01-09 14:00:00,26.27,26.29,26.26,26.28,44800.0,22.5656,22.5827,22.557,22.5741,44800.0
2013-01-09 14:05:00,26.28,26.28,26.27,26.28,27200.0,22.5741,22.5741,22.5656,22.5741,27200.0
2013-01-09 14:10:00,26.28,26.29,26.28,26.28,34600.0,22.5741,22.5827,22.5741,22.5741,34600.0
2013-01-09 14:15:00,26.28,26.29,26.27,26.28,27000.0,22.5741,22.5827,22.5656,22.5741,27000.0
2013-01-09 14:20:00,26.28,26.29,26.27,26.27,35400.0,22.5741,22.5827,22.5656,22.5656,35400.0
2013-01-09 14:25:00,26.28,26.28,26.27,26.28,63600.0,22.5741,22.5741,22.5656,22.5741,63600.0
2013-01-09 14:30:00,26.28,26.29,26.28,26.29,34200.0,22.5741,22.5827,22.5741,22.5827,34200.0
2013-01-09 14:35:00,26.29,26.29,26.27,26.28,41000.0,22.5827,22.5827,22.5656,22.5741,41000.0
2013-01-09 14:40:00,26.28,26.29,26.28,26.28,38800.0,22.5741,22.5827,22.5741,22.5741,38800.0
2013-01-09 14:45:00,26.28,26.3,26.28,26.3,46800.0,22.5741,22.5913,22.5741,22.5913,46800.0
2013-01-09 14:50:00,26.29,26.31,26.28,26.29,75200.0,22.5827,22.5999,22.5741,22.5827,75200.0
2013-01-09 14:55:00,26.29,26.31,26.29,26.29,35600.0,22.5827,22.5999,22.5827,22.5827,35600.0
2013-01-09 15:00:00,26.29,26.29,26.26,26.27,91800.0,22.5827,22.5827,22.557,22.5656,91800.0
2013-01-09 15:05:00,26.26,26.27,26.24,26.24,50600.0,22.557,22.5656,22.5398,22.5398,50600.0
2013-01-09 15:10:00,26.24,26.26,26.24,26.25,24600.0,22.5398,22.557,22.5398,22.5484,24600.0
2013-01-09 15:15:00,26.25,26.25,26.24,26.24,61800.0,22.5484,22.5484,22.5398,22.5398,61800.0
2013-01-09 15:20:00,26.24,26.25,26.24,26.24,88800.0,22.5398,22.5484,22.5398,22.5398,88800.0
2013-01-09 15:25:00,26.24,26.24,26.23,26.24,84800.0,22.5398,22.5398,22.5312,22.5398,84800.0
2013-01-09 15:30:00,26.24,26.24,26.22,26.22,96400.0,22.5398,22.5398,22.5226,22.5226,96400.0
2013-01-09 15:35:00,26.22,26.23,26.22,26.22,71800.0,22.5226,22.5312,22.5226,22.5226,71800.0
2013-01-09 15:40:00,26.22,26.23,26.21,26.23,66400.0,22.5226,22.5312,22.514,22.5312,66400.0
2013-01-09 15:45:00,26.22,26.24,26.21,26.23,129600.0,22.5226,22.5398,22.514,22.5312,129600.0
2013-01-09 15:50:00,26.23,26.25,26.23,26.24,102400.0,22.5312,22.5484,22.5312,22.5398,102400.0
2013-01-09 15:55:00,26.24,26.24,26.21,26.23,239000.0,22.5398,22.5398,22.514,22.5312,239000.0
2013-01-10 09:30:00,26.32,26.44,26.25,26.25,203400.0,22.6085,22.7116,22.5484,22.5484,203400.0
2013-01-10 09:35:00,26.25,26.31,26.22,26.3,211800.0,22.5484,22.5999,22.5226,22.5913,211800.0
2013-01-10 09:40:00,26.3,26.3,26.24,26.25,174800.0,22.5913,22.5913,22.5398,22.5484,174800.0
2013-01-10 09:45:00,26.26,26.27,26.2,26.27,198800.0,22.557,22.5656,22.5054,22.5656,198800.0
2013-01-10 09:50:00,26.25,26.35,26.25,26.34,144200.0,22.5484,22.6343,22.5484,22.6257,144200.0
2013-01-10 09:55:00,26.34,26.39,26.33,26.39,83800.0,22.6257,22.6686,22.6171,22.6686,83800.0
2013-01-10 10:00:00,26.39,26.41,26.36,26.37,103600.0,22.6686,22.6858,22.6429,22.6515,103600.0
2013-01-10 10:05:00,26.36,26.4,26.36,26.4,86200.0,22.6429,22.6772,22.6429,22.6772,86200.0
2013-01-10 10:10:00,26.4,26.42,26.36,26.36,67000.0,22.6772,22.6944,22.6429,22.6429,67000.0
2013-01-10 10:15:00,26.36,26.36,26.32,26.35,59000.0,22.6429,22.6429,22.6085,22.6343,59000.0
2013-01-10 10:20:00,26.35,26.36,26.32,26.33,54200.0,22.6343,22.6429,22.6085,22.6171,54200.0
2013-01-10 10:25:00,26.32,26.34,26.31,26.31,57600.0,22.6085,22.6257,22.5999,22.5999,57600.0
2013-01-10 10:30:00,26.31,26.31,26.23,26.24,91800.0,22.5999,22.5999,22.5312,22.5398,91800.0
2013-01-10 10:35:00,26.24,26.24,26.13,26.18,182600.0,22.5398,22.5398,22.4453,22.4882,182600.0
2013-01-10 10:40:00,26.18,26.22,26.17,26.22,149200.0,22.4882,22.5226,22.4797,22.5226,149200.0
2013-01-10 10:45:00,26.22,26.24,26.2,26.22,76200.0,22.5226,22.5398,22.5054,22.5226,76200.0
2013-01-10 10:50:00,26.23,26.24,26.21,26.23,107800.0,22.5312,22.5398,22.514,22.5312,107800.0
2013-01-10 10:55:00,26.23,26.23,26.17,26.18,47000.0,22.5312,22.5312,22.4797,22.4882,47000.0
2013-01-10 11:00:00,26.17,26.17,26.12,26.13,117800.0,22.4797,22.4797,22.4367,22.4453,117800.0
2013-01-10 11:05:00,26.13,26.13,26.11,26.11,60400.0,22.4453,22.4453,22.4281,22.4281,60400.0
2013-01-10 11:10:00,26.11,26.12,26.1,26.11,73200.0,22.4281,22.4367,22.4195,22.4281,73200.0
2013-01-10 11:15:00,26.11,26.11,26.09,26.09,70800.0,22.4281,22.4281,22.4109,22.4109,70800.0
2013-01-10 11:20:00,26.09,26.11,26.09,26.1,49000.0,22.4109,22.4281,22.4109,22.4195,49000.0
2013-01-10 11:25:00,26.1,26.15,26.09,26.14,146200.0,22.4195,22.4625,22.4109,22.4539,146200.0
2013-01-10 11:30:00,26.15,26.16,26.14,26.15,35200.0,22.4625,22.4711,22.4539,22.4625,35200.0
2013-01-10 11:35:00,26.16,26.17,26.15,26.15,75400.0,22.4711,22.4797,22.4625,22.4625,75400.0
2013-01-10 11:40:00,26.15,26.16,26.11,26.13,52400.0,22.4625,22.4711,22.4281,22.4453,52400.0
2013-01-10 11:45:00,26.13,26.14,26.13,26.14,44400.0,22.4453,22.4539,22.4453,22.4539,44400.0
2013-01-10 11:50:00,26.14,26.14,26.13,26.13,45600.0,22.4539,22.4539,22.4453,22.4453,45600.0
2013-01-10 11:55:00,26.14,26.17,26.13,26.17,63600.0,22.4539,22.4797,22.4453,22.4797,63600.0
2013-01-10 12:00:00,26.17,26.17,26.16,26.16,33200.0,22.4797,22.4797,22.4711,22.4711,33200.0
2013-01-10 12:05:00,26.16,26.17,26.15,26.16,58000.0,22.4711,22.4797,22.4625,22.4711,58000.0
2013-01-10 12:10:00,26.17,26.2,26.16,26.2,26400.0,22.4797,22.5054,22.4711,22.5054,26400.0
2013-01-10 12:15:00,26.2,26.2,26.18,26.19,22800.0,22.5054,22.5054,22.4882,22.4968,22800.0
2013-01-10 12:20:00,26.19,26.22,26.19,26.22,68400.0,22.4968,22.5226,22.4968,22.5226,68400.0
2013-01-10 12:25:00,26.22,26.22,26.2,26.21,77000.0,22.5226,22.5226,22.5054,22.514,77000.0
2013-01-10 12:30:00,26.21,26.22,26.21,26.21,37400.0,22.514,22.5226,22.514,22.514,37400.0
2013-01-10 12:35:00,26.21,26.21,26.21,26.21,82200.0,22.514,22.514,22.514,22.514,82200.0
2013-01-10 12:40:00,26.21,26.25,26.21,26.21,66400.0,22.514,22.5484,22.514,22.514,66400.0
2013-01-10 12:45:00,26.22,26.22,26.2,26.21,49000.0,22.5226,22.5226,22.5054,22.514,49000.0
2013-01-10 12:50:00,26.21,26.21,26.2,26.21,39000.0,22.514,22.514,22.5054,22.514,39000.0
2013-01-10 12:55:00,26.21,26.24,26.2,26.24,50800.0,22.514,22.5398,22.5054,22.5398,50800.0
2013-01-10 13:00:00,26.24,26.25,26.23,26.25,54200.0,22.5398,22.5484,22.5312,22.5484,54200.0
2013-01-10 13:05:00,26.25,26.25,26.23,26.24,65800.0,22.5484,22.5484,22.5312,22.5398,65800.0
2013-01-10 13:10:00,26.23,26.24,26.22,26.22,27600.0,22.5312,22.5398,22.5226,22.5226,27600.0
2013-01-10 13:15:00,26.22,26.22,26.21,26.22,25000.0,22.5226,22.5226,22.514,22.5226,25000.0
2013-01-10 13:20:00,26.22,26.24,26.22,26.23,54800.0,22.5226,22.5398,22.5226,22.5312,54800.0
2013-01-10 13:25:00,26.24,26.25,26.22,26.22,148600.0,22.5398,22.5484,22.5226,22.5226,148600.0
2013-01-10 13:30:00,26.23,26.25,26.22,26.25,36600.0,22.5312,22.5484,22.5226,22.5484,36600.0
2013-01-10 13:35:00,26.25,26.25,26.23,26.23,28800.0,22.5484,22.5484,22.5312,22.5312,28800.0
2013-01-10 13:40:00,26.23,26.25,26.23,26.24,22400.0,22.5312,22.5484,22.5312,22.5398,22400.0
2013-01-10 13:45:00,26.24,26.25,26.24,26.25,40200.0,22.5398,22.5484,22.5398,22.5484,40200.0
2013-01-10 13:50:00,26.25,26.25,26.25,26.25,40800.0,22.5484,22.5484,22.5484,22.5484,40800.0
2013-01-10 13:55:00,26.25,26.27,26.25,26.25,69200.0,22.5484,22.5656,22.5484,22.5484,69200.0
2013-01-10 14:00:00,26.25,26.26,26.25,26.25,32400.0,22.5484,22.557,22.5484,22.5484,32400.0
2013-01-10 14:05:00,26.25,26.26,26.25,26.25,46400.0,22.5484,22.557,22.5484,22.5484,46400.0
2013-01-10 14:10:00,26.25,26.25,26.24,26.24,41000.0,22.5484,22.5484,22.5398,22.5398,41000.0
2013-01-10 14:15:00,26.24,26.27,26.24,26.27,81800.0,22.5398,22.5656,22.5398,22.5656,81800.0
2013-01-10 14:20:00,26.27,26.28,26.26,26.26,58600.0,22.5656,22.5741,22.557,22.557,58600.0
2013-01-10 14:25:00,26.26,26.27,26.25,26.25,49400.0,22.557,22.5656,22.5484,22.5484,49400.0
2013-01-10 14:30:00,26.25,26.28,26.25,26.28,43800.0,22.5484,22.5741,22.5484,22.5741,43800.0
2013-01-10 14:35:00,26.27,26.31,26.27,26.3,57000.0,22.5656,22.5999,22.5656,22.5913,57000.0
2013-01-10 14:40:00,26.3,26.33,26.3,26.33,56800.0,22.5913,22.6171,22.5913,22.6171,56800.0
2013-01-10 14:45:00,26.33,26.35,26.32,26.35,41000.0,22.6171,22.6343,22.6085,22.6343,41000.0
2013-01-10 14:50:00,26.35,26.36,26.35,26.36,51600.0,22.6343,22.6429,22.6343,22.6429,51600.0
2013-01-10 14:55:00,26.36,26.36,26.34,26.35,69600.0,22.6429,22.6429,22.6257,22.6343,69600.0
2013-01-10 15:00:00,26.35,26.36,26.34,26.36,98600.0,22.6343,22.6429,22.6257,22.6429,98600.0
2013-01-10 15:05:00,26.36,26.36,26.35,26.36,71400.0,22.6429,22.6429,22.6343,22.6429,71400.0
2013-01-10 15:10:00,26.35,26.36,26.34,26.34,55400.0,22.6343,22.6429,22.6257,22.6257,55400.0
2013-01-10 15:15:00,26.34,26.35,26.31,26.34,72400.0,22.6257,22.6343,22.5999,22.6257,72400.0
2013-01-10 15:20:00,26.34,26.35,26.33,26.34,86800.0,22.6257,22.6343,22.6171,22.6257,86800.0
2013-01-10 15:25:00,26.34,26.36,26.33,26.35,182800.0,22.6257,22.6429,22.6171,22.6343,182800.0
2013-01-10 15:30:00,26.35,26.36,26.32,26.32,115200.0,22.6343,22.6429,22.6085,22.6085,115200.0
2013-01-10 15:35:00,26.32,26.33,26.29,26.29,134600.0,22.6085,22.6171,22.5827,22.5827,134600.0
2013-01-10 15:40:00,26.28,26.29,26.25,26.25,175000.0,22.5741,22.5827,22.5484,22.5484,175000.0
2013-01-10 15:45:00,26.25,26.28,26.24,26.25,246200.0,22.5484,22.5741,22.5398,22.5484,246200.0
2013-01-10 15:50:00,26.25,26.29,26.25,26.25,175400.0,22.5484,22.5827,22.5484,22.5484,175400.0
2013-01-10 15:55:00,26.25,26.29,26.25,26.29,289000.0,22.5484,22.5827,22.5484,22.5827,289000.0
2013-01-11 09:30:00,26.38,26.38,26.2,26.24,181800.0,22.66,22.66,22.5054,22.5398,181800.0
2013-01-11 09:35:00,26.24,26.33,26.2,26.21,139400.0,22.5398,22.6171,22.5054,22.514,139400.0
2013-01-11 09:40:00,26.22,26.28,26.21,26.22,168400.0,22.5226,22.5741,22.514,22.5226,168400.0
2013-01-11 09:45:00,26.22,26.25,26.17,26.18,86200.0,22.5226,22.5484,22.4797,22.4882,86200.0
2013-01-11 09:50:00,26.18,26.21,26.16,26.18,66000.0,22.4882,22.514,22.4711,22.4882,66000.0
2013-01-11 09:55:00,26.2,26.21,26.18,26.2,55600.0,22.5054,22.514,22.4882,22.5054,55600.0
2013-01-11 10:00:00,26.2,26.27,26.2,26.27,93400.0,22.5054,22.5656,22.5054,22.5656,93400.0
2013-01-11 10:05:00,26.26,26.28,26.23,26.25,126200.0,22.557,22.5741,22.5312,22.5484,126200.0
2013-01-11 10:10:00,26.25,26.29,26.25,26.27,86000.0,22.5484,22.5827,22.5484,22.5656,86000.0
2013-01-11 10:15:00,26.27,26.28,26.27,26.27,68600.0,22.5656,22.5741,22.5656,22.5656,68600.0
2013-01-11 10:20:00,26.26,26.28,26.24,26.28,156600.0,22.557,22.5741,22.5398,22.5741,156600.0
2013-01-11 10:25:00,26.28,26.28,26.28,26.28,49000.0,22.5741,22.5741,22.5741,22.5741,49000.0
2013-01-11 10:30:00,26.28,26.33,26.28,26.3,63800.0,22.5741,22.6171,22.5741,22.5913,63800.0
2013-01-11 10:35:00,26.3,26.31,26.3,26.3,57400.0,22.5913,22.5999,22.5913,22.5913,57400.0
2013-01-11 10:40:00,26.3,26.31,26.29,26.31,54000.0,22.5913,22.5999,22.5827,22.5999,54000.0
2013-01-11 10:45:00,26.31,26.33,26.28,26.31,75800.0,22.5999,22.6171,22.5741,22.5999,75800.0
2013-01-11 10:50:00,26.3,26.3,26.28,26.28,28000.0,22.5913,22.5913,22.5741,22.5741,28000.0
2013-01-11 10:55:00,26.28,26.31,26.28,26.31,38000.0,22.5741,22.5999,22.5741,22.5999,38000.0
2013-01-11 11:00:00,26.3,26.31,26.28,26.3,74800.0,22.5913,22.5999,22.5741,22.5913,74800.0
2013-01-11 11:05:00,26.29,26.34,26.29,26.33,110000.0,22.5827,22.6257,22.5827,22.6171,110000.0
2013-01-11 11:10:00,26.34,26.34,26.31,26.33,42000.0,22.6257,22.6257,22.5999,22.6171,42000.0
2013-01-11 11:15:00,26.32,26.33,26.32,26.32,113200.0,22.6085,22.6171,22.6085,22.6085,113200.0
2013-01-11 11:20:00,26.32,26.34,26.32,26.32,197400.0,22.6085,22.6257,22.6085,22.6085,197400.0
2013-01-11 11:25:00,26.32,26.32,26.28,26.28,75400.0,22.6085,22.6085,22.5741,22.5741,75400.0
2013-01-11 11:30:00,26.28,26.28,26.26,26.28,58800.0,22.5741,22.5741,22.557,22.5741,58800.0
2013-01-11 11:35:00,26.28,26.32,26.28,26.32,62200.0,22.5741,22.6085,22.5741,22.6085,62200.0
2013-01-11 11:40:00,26.32,26.33,26.32,26.32,81400.0,22.6085,22.6171,22.6085,22.6085,81400.0
2013-01-11 11:45:00,26.31,26.35,26.31,26.35,61200.0,22.5999,22.6343,22.5999,22.6343,61200.0
2013-01-11 11:50:00,26.35,26.36,26.34,26.36,61000.0,22.6343,22.6429,22.6257,22.6429,61000.0
2013-01-11 11:55:00,26.35,26.36,26.34,26.34,90000.0,22.6343,22.6429,22.6257,22.6257,90000.0
2013-01-11 12:00:00,26.34,26.34,26.33,26.34,46000.0,22.6257,22.6257,22.6171,22.6257,46000.0
2013-01-11 12:05:00,26.34,26.38,26.33,26.37,196200.0,22.6257,22.66,22.6171,22.6515,196200.0
2013-01-11 12:10:00,26.36,26.39,26.36,26.39,126800.0,22.6429,22.6686,22.6429,22.6686,126800.0
2013-01-11 12:15:00,26.39,26.43,26.39,26.43,109400.0,22.6686,22.703,22.6686,22.703,109400.0
2013-01-11 12:20:00,26.43,26.43,26.42,26.43,76000.0,22.703,22.703,22.6944,22.703,76000.0
2013-01-11 12:25:00,26.43,26.45,26.42,26.43,171600.0,22.703,22.7202,22.6944,22.703,171600.0
2013-01-11 12:30:00,26.43,26.43,26.41,26.43,114600.0,22.703,22.703,22.6858,22.703,114600.0
2013-01-11 12:35:00,26.43,26.43,26.41,26.43,93000.0,22.703,22.703,22.6858,22.703,93000.0
2013-01-11 12:40:00,26.43,26.47,26.42,26.47,123200.0,22.703,22.7373,22.6944,22.7373,123200.0
2013-01-11 12:45:00,26.47,26.47,26.46,26.47,64400.0,22.7373,22.7373,22.7288,22.7373,64400.0
2013-01-11 12:50:00,26.47,26.5,26.47,26.5,82400.0,22.7373,22.7631,22.7373,22.7631,82400.0
2013-01-11 12:55:00,26.49,26.52,26.47,26.5,162200.0,22.7545,22.7803,22.7373,22.7631,162200.0
2013-01-11 13:00:00,26.5,26.5,26.47,26.49,96600.0,22.7631,22.7631,22.7373,22.7545,96600.0
2013-01-11 13:05:00,26.49,26.5,26.48,26.49,61000.0,22.7545,22.7631,22.7459,22.7545,61000.0
2013-01-11 13:10:00,26.49,26.5,26.48,26.5,47800.0,22.7545,22.7631,22.7459,22.7631,47800.0
2013-01-11 13:15:00,26.5,26.52,26.49,26.5,88600.0,22.7631,22.7803,22.7545,22.7631,88600.0
2013-01-11 13:20:00,26.5,26.52,26.5,26.52,64600.0,22.7631,22.7803,22.7631,22.7803,64600.0
2013-01-11 13:25:00,26.52,26.52,26.5,26.52,64400.0,22.7803,22.7803,22.7631,22.7803,64400.0
2013-01-11 13:30:00,26.52,26.53,26.52,26.53,65400.0,22.7803,22.7889,22.7803,22.7889,65400.0
2013-01-11 13:35:00,26.53,26.54,26.52,26.53,34600.0,22.7889,22.7975,22.7803,22.7889,34600.0
2013-01-11 13:40:00,26.53,26.53,26.5,26.52,68400.0,22.7889,22.7889,22.7631,22.7803,68400.0
2013-01-11 13:45:00,26.51,26.52,26.5,26.51,70200.0,22.7717,22.7803,22.7631,22.7717,70200.0
2013-01-11 13:50:00,26.52,26.53,26.51,26.53,54600.0,22.7803,22.7889,22.7717,22.7889,54600.0
2013-01-11 13:55:00,26.53,26.53,26.52,26.53,50600.0,22.7889,22.7889,22.7803,22.7889,50600.0
2013-01-11 14:00:00,26.53,26.53,26.52,26.52,52600.0,22.7889,22.7889,22.7803,22.7803,52600.0
2013-01-11 14:05:00,26.53,26.54,26.52,26.54,135000.0,22.7889,22.7975,22.7803,22.7975,135000.0
2013-01-11 14:10:00,26.54,26.59,26.54,26.59,147400.0,22.7975,22.8404,22.7975,22.8404,147400.0
2013-01-11 14:15:00,26.59,26.59,26.58,26.59,57400.0,22.8404,22.8404,22.8318,22.8404,57400.0
2013-01-11 14:20:00,26.58,26.63,26.58,26.62,190200.0,22.8318,22.8748,22.8318,22.8662,190200.0
2013-01-11 14:25:00,26.62,26.64,26.61,26.63,82600.0,22.8662,22.8834,22.8576,22.8748,82600.0
2013-01-11 14:30:00,26.64,26.67,26.63,26.67,97800.0,22.8834,22.9091,22.8748,22.9091,97800.0
2013-01-11 14:35:00,26.67,26.71,26.67,26.7,152600.0,22.9091,22.9435,22.9091,22.9349,152600.0
2013-01-11 14:40:00,26.7,26.7,26.66,26.67,78800.0,22.9349,22.9349,22.9006,22.9091,78800.0
2013-01-11 14:45:00,26.67,26.67,26.64,26.64,75800.0,22.9091,22.9091,22.8834,22.8834,75800.0
2013-01-11 14:50:00,26.64,26.65,26.63,26.64,65800.0,22.8834,22.892,22.8748,22.8834,65800.0
2013-01-11 14:55:00,26.64,26.65,26.62,26.64,112600.0,22.8834,22.892,22.8662,22.8834,112600.0
2013-01-11 15:00:00,26.64,26.65,26.63,26.64,76200.0,22.8834,22.892,22.8748,22.8834,76200.0
2013-01-11 15:05:00,26.65,26.66,26.61,26.62,233600.0,22.892,22.9006,22.8576,22.8662,233600.0
2013-01-11 15:10:00,26.62,26.62,26.57,26.57,153200.0,22.8662,22.8662,22.8232,22.8232,153200.0
2013-01-11 15:15:00,26.57,26.57,26.56,26.57,69400.0,22.8232,22.8232,22.8147,22.8232,69400.0
2013-01-11 15:20:00,26.57,26.58,26.57,26.58,113600.0,22.8232,22.8318,22.8232,22.8318,113600.0
2013-01-11 15:25:00,26.58,26.58,26.55,26.57,117400.0,22.8318,22.8318,22.8061,22.8232,117400.0
2013-01-11 15:30:00,26.57,26.61,26.56,26.59,117800.0,22.8232,22.8576,22.8147,22.8404,117800.0
2013-01-11 15:35:00,26.58,26.61,26.58,26.58,134200.0,22.8318,22.8576,22.8318,22.8318,134200.0
2013-01-11 15:40:00,26.58,26.63,26.58,26.61,227000.0,22.8318,22.8748,22.8318,22.8576,227000.0
2013-01-11 15:45:00,26.61,26.61,26.59,26.59,224600.0,22.8576,22.8576,22.8404,22.8404,224600.0
2013-01-11 15:50:00,26.59,26.6,26.59,26.59,161600.0,22.8404,22.849,22.8404,22.8404,161600.0
2013-01-11 15:55:00,26.59,26.59,26.55,26.56,627600.0,22.8404,22.8404,22.8061,22.8147,627600.0
2013-01-14 09:30:00,26.6,26.69,26.56,26.65,194200.0,22.849,22.9263,22.8147,22.892,194200.0
2013-01-14 09:35:00,26.66,26.73,26.64,26.73,80800.0,22.9006,22.9607,22.8834,22.9607,80800.0
2013-01-14 09:40:00,26.73,26.74,26.67,26.67,85000.0,22.9607,22.9693,22.9091,22.9091,85000.0
2013-01-14 09:45:00,26.67,26.7,26.64,26.68,65000.0,22.9091,22.9349,22.8834,22.9177,65000.0
2013-01-14 09:50:00,26.68,26.73,26.68,26.7,82400.0,22.9177,22.9607,22.9177,22.9349,82400.0
2013-01-14 09:55:00,26.71,26.74,26.7,26.73,38800.0,22.9435,22.9693,22.9349,22.9607,38800.0
2013-01-14 10:00:00,26.72,26.72,26.68,26.72,48200.0,22.9521,22.9521,22.9177,22.9521,48200.0
2013-01-14 10:05:00,26.72,26.72,26.66,26.68,39200.0,22.9521,22.9521,22.9006,22.9177,39200.0
2013-01-14 10:10:00,26.67,26.68,26.65,26.66,52600.0,22.9091,22.9177,22.892,22.9006,52600.0
2013-01-14 10:15:00,26.67,26.67,26.57,26.57,60000.0,22.9091,22.9091,22.8232,22.8232,60000.0
2013-01-14 10:20:00,26.57,26.58,26.52,26.52,118400.0,22.8232,22.8318,22.7803,22.7803,118400.0
2013-01-14 10:25:00,26.53,26.54,26.5,26.53,46400.0,22.7889,22.7975,22.7631,22.7889,46400.0
2013-01-14 10:30:00,26.54,26.65,26.53,26.65,50200.0,22.7975,22.892,22.7889,22.892,50200.0
2013-01-14 10:35:00,26.65,26.67,26.65,26.65,28000.0,22.892,22.9091,22.892,22.892,28000.0
2013-01-14 10:40:00,26.65,26.66,26.63,26.66,42200.0,22.892,22.9006,22.8748,22.9006,42200.0
2013-01-14 10:45:00,26.65,26.65,26.62,26.64,49800.0,22.892,22.892,22.8662,22.8834,49800.0
2013-01-14 10:50:00,26.64,26.64,26.61,26.62,65200.0,22.8834,22.8834,22.8576,22.8662,65200.0
2013-01-14 10:55:00,26.62,26.63,26.6,26.62,43600.0,22.8662,22.8748,22.849,22.8662,43600.0
2013-01-14 11:00:00,26.62,26.63,26.61,26.61,47000.0,22.8662,22.8748,22.8576,22.8576,47000.0
2013-01-14 11:05:00,26.61,26.61,26.57,26.59,40600.0,22.8576,22.8576,22.8232,22.8404,40600.0
2013-01-14 11:10:00,26.59,26.61,26.58,26.61,40800.0,22.8404,22.8576,22.8318,22.8576,40800.0
2013-01-14 11:15:00,26.61,26.61,26.58,26.59,34600.0,22.8576,22.8576,22.8318,22.8404,34600.0
2013-01-14 11:20:00,26.59,26.6,26.58,26.58,41400.0,22.8404,22.849,22.8318,22.8318,41400.0
2013-01-14 11:25:00,26.58,26.61,26.58,26.61,20400.0,22.8318,22.8576,22.8318,22.8576,20400.0
2013-01-14 11:30:00,26.61,26.64,26.61,26.63,33400.0,22.8576,22.8834,22.8576,22.8748,33400.0
2013-01-14 11:35:00,26.63,26.64,26.61,26.61,20600.0,22.8748,22.8834,22.8576,22.8576,20600.0
2013-01-14 11:40:00,26.61,26.61,26.59,26.61,18600.0,22.8576,22.8576,22.8404,22.8576,18600.0
2013-01-14 11:45:00,26.61,26.64,26.61,26.63,32200.0,22.8576,22.8834,22.8576,22.8748,32200.0
2013-01-14 11:50:00,26.63,26.65,26.62,26.64,27600.0,22.8748,22.892,22.8662,22.8834,27600.0
2013-01-14 11:55:00,26.64,26.65,26.62,26.63,132400.0,22.8834,22.892,22.8662,22.8748,132400.0
2013-01-14 12:00:00,26.63,26.64,26.61,26.61,40400.0,22.8748,22.8834,22.8576,22.8576,40400.0
2013-01-14 12:05:00,26.61,26.62,26.6,26.6,34000.0,22.8576,22.8662,22.849,22.849,34000.0
2013-01-14 12:10:00,26.6,26.63,26.59,26.61,41800.0,22.849,22.8748,22.8404,22.8576,41800.0
2013-01-14 12:15:00,26.61,26.63,26.61,26.61,39200.0,22.8576,22.8748,22.8576,22.8576,39200.0
2013-01-14 12:20:00,26.61,26.62,26.59,26.61,26800.0,22.8576,22.8662,22.8404,22.8576,26800.0
2013-01-14 12:25:00,26.6,26.61,26.59,26.6,42400.0,22.849,22.8576,22.8404,22.849,42400.0
2013-01-14 12:30:00,26.61,26.61,26.61,26.61,17000.0,22.8576,22.8576,22.8576,22.8576,17000.0
2013-01-14 12:35:00,26.61,26.62,26.61,26.61,29200.0,22.8576,22.8662,22.8576,22.8576,29200.0
2013-01-14 12:40:00,26.61,26.61,26.6,26.6,33200.0,22.8576,22.8576,22.849,22.849,33200.0
2013-01-14 12:45:00,26.6,26.61,26.6,26.61,24600.0,22.849,22.8576,22.849,22.8576,24600.0
2013-01-14 12:50:00,26.61,26.61,26.6,26.61,18800.0,22.8576,22.8576,22.849,22.8576,18800.0
2013-01-14 12:55:00,26.61,26.61,26.61,26.61,9600.0,22.8576,22.8576,22.8576,22.8576,9600.0
2013-01-14 13:00:00,26.61,26.62,26.61,26.61,43000.0,22.8576,22.8662,22.8576,22.8576,43000.0
2013-01-14 13:05:00,26.61,26.61,26.6,26.6,28600.0,22.8576,22.8576,22.849,22.849,28600.0
2013-01-14 13:10:00,26.6,26.6,26.59,26.6,22200.0,22.849,22.849,22.8404,22.849,22200.0
2013-01-14 13:15:00,26.6,26.6,26.58,26.59,32600.0,22.849,22.849,22.8318,22.8404,32600.0
2013-01-14 13:20:00,26.59,26.59,26.57,26.58,40400.0,22.8404,22.8404,22.8232,22.8318,40400.0
2013-01-14 13:25:00,26.58,26.59,26.57,26.58,14400.0,22.8318,22.8404,22.8232,22.8318,14400.0
2013-01-14 13:30:00,26.58,26.59,26.56,26.57,77600.0,22.8318,22.8404,22.8147,22.8232,77600.0
2013-01-14 13:35:00,26.56,26.58,26.56,26.58,33000.0,22.8147,22.8318,22.8147,22.8318,33000.0
2013-01-14 13:40:00,26.58,26.58,26.57,26.57,19400.0,22.8318,22.8318,22.8232,22.8232,19400.0
2013-01-14 13:45:00,26.57,26.57,26.54,26.56,43600.0,22.8232,22.8232,22.7975,22.8147,43600.0
2013-01-14 13:50:00,26.56,26.56,26.54,26.54,15000.0,22.8147,22.8147,22.7975,22.7975,15000.0
2013-01-14 13:55:00,26.54,26.55,26.53,26.54,51000.0,22.7975,22.8061,22.7889,22.7975,51000.0
2013-01-14 14:00:00,26.54,26.56,26.53,26.56,48000.0,22.7975,22.8147,22.7889,22.8147,48000.0
2013-01-14 14:05:00,26.56,26.56,26.53,26.55,56400.0,22.8147,22.8147,22.7889,22.8061,56400.0
2013-01-14 14:10:00,26.55,26.56,26.55,26.55,43400.0,22.8061,22.8147,22.8061,22.8061,43400.0
2013-01-14 14:15:00,26.55,26.56,26.54,26.56,33400.0,22.8061,22.8147,22.7975,22.8147,33400.0
2013-01-14 14:20:00,26.56,26.56,26.54,26.56,23200.0,22.8147,22.8147,22.7975,22.8147,23200.0
2013-01-14 14:25:00,26.56,26.57,26.55,26.55,40600.0,22.8147,22.8232,22.8061,22.8061,40600.0
2013-01-14 14:30:00,26.56,26.59,26.56,26.57,34400.0,22.8147,22.8404,22.8147,22.8232,34400.0
2013-01-14 14:35:00,26.57,26.58,26.55,26.56,34800.0,22.8232,22.8318,22.8061,22.8147,34800.0
2013-01-14 14:40:00,26.56,26.57,26.55,26.56,25400.0,22.8147,22.8232,22.8061,22.8147,25400.0
2013-01-14 14:45:00,26.56,26.56,26.54,26.55,34200.0,22.8147,22.8147,22.7975,22.8061,34200.0
2013-01-14 14:50:00,26.55,26.55,26.54,26.55,19600.0,22.8061,22.8061,22.7975,22.8061,19600.0
2013-01-14 14:55:00,26.55,26.57,26.55,26.56,29400.0,22.8061,22.8232,22.8061,22.8147,29400.0
2013-01-14 15:00:00,26.57,26.58,26.56,26.58,62400.0,22.8232,22.8318,22.8147,22.8318,62400.0
2013-01-14 15:05:00,26.58,26.59,26.58,26.59,38600.0,22.8318,22.8404,22.8318,22.8404,38600.0
2013-01-14 15:10:00,26.59,26.59,26.58,26.58,40800.0,22.8404,22.8404,22.8318,22.8318,40800.0
2013-01-14 15:15:00,26.58,26.6,26.58,26.59,305800.0,22.8318,22.849,22.8318,22.8404,305800.0
2013-01-14 15:20:00,26.59,26.59,26.59,26.59,54800.0,22.8404,22.8404,22.8404,22.8404,54800.0
2013-01-14 15:25:00,26.59,26.6,26.56,26.57,95800.0,22.8404,22.849,22.8147,22.8232,95800.0
2013-01-14 15:30:00,26.57,26.57,26.55,26.55,68800.0,22.8232,22.8232,22.8061,22.8061,68800.0
2013-01-14 15:35:00,26.55,26.56,26.53,26.55,94000.0,22.8061,22.8147,22.7889,22.8061,94000.0
2013-01-14 15:40:00,26.55,26.57,26.54,26.55,86200.0,22.8061,22.8232,22.7975,22.8061,86200.0
2013-01-14 15:45:00,26.55,26.55,26.53,26.53,148400.0,22.8061,22.8061,22.7889,22.7889,148400.0
2013-01-14 15:50:00,26.53,26.56,26.53,26.56,200400.0,22.7889,22.8147,22.7889,22.8147,200400.0
2013-01-14 15:55:00,26.56,26.6,26.56,26.59,385000.0,22.8147,22.849,22.8147,22.8404,385000.0
2013-01-15 09:30:00,26.52,26.63,26.45,26.61,285600.0,22.7803,22.8748,22.7202,22.8576,285600.0
2013-01-15 09:35:00,26.61,26.65,26.58,26.63,69800.0,22.8576,22.892,22.8318,22.8748,69800.0
2013-01-15 09:40:00,26.64,26.64,26.54,26.56,88800.0,22.8834,22.8834,22.7975,22.8147,88800.0
2013-01-15 09:45:00,26.58,26.64,26.53,26.63,72800.0,22.8318,22.8834,22.7889,22.8748,72800.0
2013-01-15 09:50:00,26.62,26.73,26.61,26.72,103800.0,22.8662,22.9607,22.8576,22.9521,103800.0
2013-01-15 09:55:00,26.71,26.75,26.71,26.73,87400.0,22.9435,22.9779,22.9435,22.9607,87400.0
2013-01-15 10:00:00,26.72,26.75,26.64,26.7,180000.0,22.9521,22.9779,22.8834,22.9349,180000.0
2013-01-15 10:05:00,26.69,26.74,26.68,26.73,70600.0,22.9263,22.9693,22.9177,22.9607,70600.0
2013-01-15 10:10:00,26.73,26.75,26.73,26.75,230000.0,22.9607,22.9779,22.9607,22.9779,230000.0
2013-01-15 10:15:00,26.75,26.75,26.71,26.74,163600.0,22.9779,22.9779,22.9435,22.9693,163600.0
2013-01-15 10:20:00,26.74,26.75,26.73,26.73,55400.0,22.9693,22.9779,22.9607,22.9607,55400.0
2013-01-15 10:25:00,26.73,26.75,26.73,26.74,89200.0,22.9607,22.9779,22.9607,22.9693,89200.0
2013-01-15 10:30:00,26.74,26.79,26.74,26.79,149800.0,22.9693,23.0122,22.9693,23.0122,149800.0
2013-01-15 10:35:00,26.79,26.8,26.77,26.8,72200.0,23.0122,23.0208,22.995,23.0208,72200.0
2013-01-15 10:40:00,26.79,26.83,26.78,26.78,78200.0,23.0122,23.0466,23.0036,23.0036,78200.0
2013-01-15 10:45:00,26.78,26.79,26.77,26.79,35200.0,23.0036,23.0122,22.995,23.0122,35200.0
2013-01-15 10:50:00,26.78,26.79,26.76,26.79,51400.0,23.0036,23.0122,22.9865,23.0122,51400.0
2013-01-15 10:55:00,26.79,26.8,26.75,26.76,106200.0,23.0122,23.0208,22.9779,22.9865,106200.0
2013-01-15 11:00:00,26.76,26.77,26.75,26.75,40200.0,22.9865,22.995,22.9779,22.9779,40200.0
2013-01-15 11:05:00,26.75,26.75,26.71,26.73,201000.0,22.9779,22.9779,22.9435,22.9607,201000.0
2013-01-15 11:10:00,26.73,26.74,26.73,26.73,62000.0,22.9607,22.9693,22.9607,22.9607,62000.0
2013-01-15 11:15:00,26.73,26.74,26.73,26.74,60800.0,22.9607,22.9693,22.9607,22.9693,60800.0
2013-01-15 11:20:00,26.74,26.75,26.73,26.75,52600.0,22.9693,22.9779,22.9607,22.9779,52600.0
2013-01-15 11:25:00,26.75,26.77,26.75,26.77,31600.0,22.9779,22.995,22.9779,22.995,31600.0
2013-01-15 11:30:00,26.77,26.78,26.76,26.78,28800.0,22.995,23.0036,22.9865,23.0036,28800.0
2013-01-15 11:35:00,26.79,26.8,26.78,26.8,51800.0,23.0122,23.0208,23.0036,23.0208,51800.0
2013-01-15 11:40:00,26.8,26.83,26.79,26.82,68200.0,23.0208,23.0466,23.0122,23.038,68200.0
2013-01-15 11:45:00,26.83,26.84,26.81,26.84,48200.0,23.0466,23.0552,23.0294,23.0552,48200.0
2013-01-15 11:50:00,26.83,26.84,26.82,26.83,31200.0,23.0466,23.0552,23.038,23.0466,31200.0
2013-01-15 11:55:00,26.83,26.86,26.83,26.86,110000.0,23.0466,23.0724,23.0466,23.0724,110000.0
2013-01-15 12:00:00,26.86,26.86,26.84,26.86,81800.0,23.0724,23.0724,23.0552,23.0724,81800.0
2013-01-15 12:05:00,26.86,26.88,26.85,26.86,65200.0,23.0724,23.0895,23.0638,23.0724,65200.0
2013-01-15 12:10:00,26.86,26.86,26.85,26.85,60000.0,23.0724,23.0724,23.0638,23.0638,60000.0
2013-01-15 12:15:00,26.85,26.85,26.83,26.85,30800.0,23.0638,23.0638,23.0466,23.0638,30800.0
2013-01-15 12:20:00,26.85,26.86,26.85,26.85,31000.0,23.0638,23.0724,23.0638,23.0638,31000.0
2013-01-15 12:25:00,26.84,26.85,26.83,26.83,31400.0,23.0552,23.0638,23.0466,23.0466,31400.0
2013-01-15 12:30:00,26.83,26.85,26.83,26.85,62000.0,23.0466,23.0638,23.0466,23.0638,62000.0
2013-01-15 12:35:00,26.85,26.85,26.84,26.84,24000.0,23.0638,23.0638,23.0552,23.0552,24000.0
2013-01-15 12:40:00,26.84,26.85,26.84,26.85,38400.0,23.0552,23.0638,23.0552,23.0638,38400.0
2013-01-15 12:45:00,26.85,26.85,26.82,26.82,60000.0,23.0638,23.0638,23.038,23.038,60000.0
2013-01-15 12:50:00,26.83,26.84,26.81,26.84,74600.0,23.0466,23.0552,23.0294,23.0552,74600.0
2013-01-15 12:55:00,26.83,26.84,26.83,26.84,29000.0,23.0466,23.0552,23.0466,23.0552,29000.0
2013-01-15 13:00:00,26.84,26.84,26.81,26.83,35800.0,23.0552,23.0552,23.0294,23.0466,35800.0
2013-01-15 13:05:00,26.83,26.84,26.83,26.83,24800.0,23.0466,23.0552,23.0466,23.0466,24800.0
2013-01-15 13:10:00,26.83,26.83,26.81,26.82,22800.0,23.0466,23.0466,23.0294,23.038,22800.0
2013-01-15 13:15:00,26.83,26.83,26.81,26.83,63200.0,23.0466,23.0466,23.0294,23.0466,63200.0
2013-01-15 13:20:00,26.82,26.83,26.81,26.83,33600.0,23.038,23.0466,23.0294,23.0466,33600.0
2013-01-15 13:25:00,26.83,26.84,26.82,26.82,59400.0,23.0466,23.0552,23.038,23.038,59400.0
2013-01-15 13:30:00,26.82,26.86,26.82,26.85,106200.0,23.038,23.0724,23.038,23.0638,106200.0
2013-01-15 13:35:00,26.85,26.88,26.85,26.87,96200.0,23.0638,23.0895,23.0638,23.0809,96200.0
2013-01-15 13:40:00,26.88,26.88,26.86,26.87,61000.0,23.0895,23.0895,23.0724,23.0809,61000.0
2013-01-15 13:45:00,26.87,26.88,26.86,26.86,47600.0,23.0809,23.0895,23.0724,23.0724,47600.0
2013-01-15 13:50:00,26.86,26.86,26.84,26.85,82600.0,23.0724,23.0724,23.0552,23.0638,82600.0
2013-01-15 13:55:00,26.85,26.85,26.83,26.83,49200.0,23.0638,23.0638,23.0466,23.0466,49200.0
2013-01-15 14:00:00,26.83,26.84,26.83,26.83,51800.0,23.0466,23.0552,23.0466,23.0466,51800.0
2013-01-15 14:05:00,26.83,26.84,26.81,26.82,86400.0,23.0466,23.0552,23.0294,23.038,86400.0
2013-01-15 14:10:00,26.82,26.82,26.81,26.82,44400.0,23.038,23.038,23.0294,23.038,44400.0
2013-01-15 14:15:00,26.82,26.83,26.82,26.83,67200.0,23.038,23.0466,23.038,23.0466,67200.0
2013-01-15 14:20:00,26.83,26.83,26.82,26.83,44000.0,23.0466,23.0466,23.038,23.0466,44000.0
2013-01-15 14:25:00,26.83,26.83,26.81,26.81,44800.0,23.0466,23.0466,23.0294,23.0294,44800.0
2013-01-15 14:30:00,26.81,26.83,26.81,26.82,36000.0,23.0294,23.0466,23.0294,23.038,36000.0
2013-01-15 14:35:00,26.83,26.83,26.81,26.82,27600.0,23.0466,23.0466,23.0294,23.038,27600.0
2013-01-15 14:40:00,26.82,26.84,26.82,26.84,128200.0,23.038,23.0552,23.038,23.0552,128200.0
2013-01-15 14:45:00,26.84,26.84,26.83,26.83,32200.0,23.0552,23.0552,23.0466,23.0466,32200.0
2013-01-15 14:50:00,26.83,26.85,26.83,26.83,87000.0,23.0466,23.0638,23.0466,23.0466,87000.0
2013-01-15 14:55:00,26.83,26.84,26.81,26.81,52000.0,23.0466,23.0552,23.0294,23.0294,52000.0
2013-01-15 15:00:00,26.81,26.81,26.8,26.8,47800.0,23.0294,23.0294,23.0208,23.0208,47800.0
2013-01-15 15:05:00,26.8,26.81,26.79,26.8,105000.0,23.0208,23.0294,23.0122,23.0208,105000.0
2013-01-15 15:10:00,26.8,26.81,26.78,26.81,47800.0,23.0208,23.0294,23.0036,23.0294,47800.0
2013-01-15 15:15:00,26.81,26.81,26.78,26.78,48600.0,23.0294,23.0294,23.0036,23.0036,48600.0
2013-01-15 15:20:00,26.79,26.79,26.78,26.79,69200.0,23.0122,23.0122,23.0036,23.0122,69200.0
2013-01-15 15:25:00,26.79,26.79,26.77,26.79,64000.0,23.0122,23.0122,22.995,23.0122,64000.0
2013-01-15 15:30:00,26.79,26.81,26.79,26.79,84600.0,23.0122,23.0294,23.0122,23.0122,84600.0
2013-01-15 15:35:00,26.8,26.81,26.8,26.8,147800.0,23.0208,23.0294,23.0208,23.0208,147800.0
2013-01-15 15:40:00,26.8,26.85,26.8,26.85,130600.0,23.0208,23.0638,23.0208,23.0638,130600.0
2013-01-15 15:45:00,26.85,26.86,26.8,26.81,124800.0,23.0638,23.0724,23.0208,23.0294,124800.0
2013-01-15 15:50:00,26.81,26.83,26.81,26.83,130000.0,23.0294,23.0466,23.0294,23.0466,130000.0
2013-01-15 15:55:00,26.82,26.83,26.8,26.82,277000.0,23.038,23.0466,23.0208,23.038,277000.0
2013-01-16 09:30:00,26.76,26.88,26.68,26.68,184600.0,22.9865,23.0895,22.9177,22.9177,184600.0
2013-01-16 09:35:00,26.68,26.74,26.63,26.63,278400.0,22.9177,22.9693,22.8748,22.8748,278400.0
2013-01-16 09:40:00,26.63,26.71,26.62,26.63,76600.0,22.8748,22.9435,22.8662,22.8748,76600.0
2013-01-16 09:45:00,26.63,26.71,26.62,26.71,63800.0,22.8748,22.9435,22.8662,22.9435,63800.0
2013-01-16 09:50:00,26.71,26.75,26.71,26.74,62800.0,22.9435,22.9779,22.9435,22.9693,62800.0
2013-01-16 09:55:00,26.73,26.78,26.73,26.76,48600.0,22.9607,23.0036,22.9607,22.9865,48600.0
2013-01-16 10:00:00,26.76,26.76,26.7,26.7,39000.0,22.9865,22.9865,22.9349,22.9349,39000.0
2013-01-16 10:05:00,26.7,26.71,26.68,26.7,40400.0,22.9349,22.9435,22.9177,22.9349,40400.0
2013-01-16 10:10:00,26.7,26.72,26.68,26.71,56600.0,22.9349,22.9521,22.9177,22.9435,56600.0
2013-01-16 10:15:00,26.71,26.74,26.71,26.74,21800.0,22.9435,22.9693,22.9435,22.9693,21800.0
2013-01-16 10:20:00,26.74,26.78,26.74,26.78,53200.0,22.9693,23.0036,22.9693,23.0036,53200.0
2013-01-16 10:25:00,26.78,26.81,26.76,26.79,82000.0,23.0036,23.0294,22.9865,23.0122,82000.0
2013-01-16 10:30:00,26.79,26.79,26.77,26.77,30200.0,23.0122,23.0122,22.995,22.995,30200.0
2013-01-16 10:35:00,26.77,26.77,26.75,26.75,37000.0,22.995,22.995,22.9779,22.9779,37000.0
2013-01-16 10:40:00,26.75,26.81,26.75,26.79,35000.0,22.9779,23.0294,22.9779,23.0122,35000.0
2013-01-16 10:45:00,26.79,26.79,26.78,26.78,29000.0,23.0122,23.0122,23.0036,23.0036,29000.0
2013-01-16 10:50:00,26.78,26.79,26.77,26.78,36600.0,23.0036,23.0122,22.995,23.0036,36600.0
2013-01-16 10:55:00,26.78,26.78,26.7,26.71,36400.0,23.0036,23.0036,22.9349,22.9435,36400.0
2013-01-16 11:00:00,26.71,26.72,26.7,26.72,20400.0,22.9435,22.9521,22.9349,22.9521,20400.0
2013-01-16 11:05:00,26.72,26.72,26.7,26.71,61400.0,22.9521,22.9521,22.9349,22.9435,61400.0
2013-01-16 11:10:00,26.71,26.73,26.71,26.72,38000.0,22.9435,22.9607,22.9435,22.9521,38000.0
2013-01-16 11:15:00,26.73,26.75,26.73,26.73,34400.0,22.9607,22.9779,22.9607,22.9607,34400.0
2013-01-16 11:20:00,26.73,26.79,26.73,26.79,68600.0,22.9607,23.0122,22.9607,23.0122,68600.0
2013-01-16 11:25:00,26.79,26.84,26.79,26.82,82000.0,23.0122,23.0552,23.0122,23.038,82000.0
2013-01-16 11:30:00,26.82,26.86,26.82,26.86,89800.0,23.038,23.0724,23.038,23.0724,89800.0
2013-01-16 11:35:00,26.86,26.86,26.85,26.86,44600.0,23.0724,23.0724,23.0638,23.0724,44600.0
2013-01-16 11:40:00,26.86,26.86,26.83,26.86,103000.0,23.0724,23.0724,23.0466,23.0724,103000.0
2013-01-16 11:45:00,26.86,26.86,26.85,26.86,46400.0,23.0724,23.0724,23.0638,23.0724,46400.0
2013-01-16 11:50:00,26.86,26.86,26.83,26.84,29600.0,23.0724,23.0724,23.0466,23.0552,29600.0
2013-01-16 11:55:00,26.84,26.85,26.84,26.85,21200.0,23.0552,23.0638,23.0552,23.0638,21200.0
2013-01-16 12:00:00,26.85,26.85,26.83,26.85,33800.0,23.0638,23.0638,23.0466,23.0638,33800.0
2013-01-16 12:05:00,26.85,26.85,26.83,26.85,31200.0,23.0638,23.0638,23.0466,23.0638,31200.0
2013-01-16 12:10:00,26.85,26.85,26.82,26.83,32800.0,23.0638,23.0638,23.038,23.0466,32800.0
2013-01-16 12:15:00,26.82,26.83,26.82,26.82,26400.0,23.038,23.0466,23.038,23.038,26400.0
2013-01-16 12:20:00,26.83,26.86,26.82,26.85,46400.0,23.0466,23.0724,23.038,23.0638,46400.0
2013-01-16 12:25:00,26.85,26.9,26.85,26.89,100000.0,23.0638,23.1067,23.0638,23.0981,100000.0
2013-01-16 12:30:00,26.89,26.89,26.88,26.89,47000.0,23.0981,23.0981,23.0895,23.0981,47000.0
2013-01-16 12:35:00,26.89,26.9,26.89,26.9,24200.0,23.0981,23.1067,23.0981,23.1067,24200.0
2013-01-16 12:40:00,26.9,26.91,26.88,26.9,110600.0,23.1067,23.1153,23.0895,23.1067,110600.0
2013-01-16 12:45:00,26.9,26.93,26.9,26.93,35400.0,23.1067,23.1325,23.1067,23.1325,35400.0
2013-01-16 12:50:00,26.93,26.93,26.93,26.93,50200.0,23.1325,23.1325,23.1325,23.1325,50200.0
2013-01-16 12:55:00,26.93,26.94,26.93,26.93,33200.0,23.1325,23.1411,23.1325,23.1325,33200.0
2013-01-16 13:00:00,26.93,26.97,26.93,26.97,76400.0,23.1325,23.1668,23.1325,23.1668,76400.0
2013-01-16 13:05:00,26.96,26.99,26.95,26.96,59600.0,23.1583,23.184,23.1497,23.1583,59600.0
2013-01-16 13:10:00,26.95,26.98,26.94,26.97,40000.0,23.1497,23.1754,23.1411,23.1668,40000.0
2013-01-16 13:15:00,26.97,27.0,26.97,26.99,72800.0,23.1668,23.1926,23.1668,23.184,72800.0
2013-01-16 13:20:00,27.0,27.0,26.97,26.99,52800.0,23.1926,23.1926,23.1668,23.184,52800.0
2013-01-16 13:25:00,26.99,26.99,26.96,26.97,45600.0,23.184,23.184,23.1583,23.1668,45600.0
2013-01-16 13:30:00,26.96,26.99,26.96,26.98,32000.0,23.1583,23.184,23.1583,23.1754,32000.0
2013-01-16 13:35:00,26.98,26.99,26.94,26.95,39200.0,23.1754,23.184,23.1411,23.1497,39200.0
2013-01-16 13:40:00,26.95,26.98,26.95,26.97,36200.0,23.1497,23.1754,23.1497,23.1668,36200.0
2013-01-16 13:45:00,26.97,26.98,26.97,26.97,23400.0,23.1668,23.1754,23.1668,23.1668,23400.0
2013-01-16 13:50:00,26.97,26.98,26.96,26.97,33000.0,23.1668,23.1754,23.1583,23.1668,33000.0
2013-01-16 13:55:00,26.96,26.98,26.96,26.96,37800.0,23.1583,23.1754,23.1583,23.1583,37800.0
2013-01-16 14:00:00,26.96,26.98,26.95,26.97,44600.0,23.1583,23.1754,23.1497,23.1668,44600.0
2013-01-16 14:05:00,26.96,26.97,26.9,26.9,36600.0,23.1583,23.1668,23.1067,23.1067,36600.0
2013-01-16 14:10:00,26.9,26.92,26.89,26.91,47400.0,23.1067,23.1239,23.0981,23.1153,47400.0
2013-01-16 14:15:00,26.91,26.91,26.89,26.91,32200.0,23.1153,23.1153,23.0981,23.1153,32200.0
2013-01-16 14:20:00,26.91,26.91,26.9,26.9,20000.0,23.1153,23.1153,23.1067,23.1067,20000.0
2013-01-16 14:25:00,26.9,26.93,26.9,26.92,56200.0,23.1067,23.1325,23.1067,23.1239,56200.0
2013-01-16 14:30:00,26.92,26.94,26.92,26.93,55800.0,23.1239,23.1411,23.1239,23.1325,55800.0
2013-01-16 14:35:00,26.93,26.94,26.92,26.94,54800.0,23.1325,23.1411,23.1239,23.1411,54800.0
2013-01-16 14:40:00,26.94,26.95,26.92,26.92,68800.0,23.1411,23.1497,23.1239,23.1239,68800.0
2013-01-16 14:45:00,26.92,26.92,26.89,26.91,47400.0,23.1239,23.1239,23.0981,23.1153,47400.0
2013-01-16 14:50:00,26.9,26.9,26.88,26.89,38400.0,23.1067,23.1067,23.0895,23.0981,38400.0
2013-01-16 14:55:00,26.89,26.92,26.89,26.91,34400.0,23.0981,23.1239,23.0981,23.1153,34400.0
2013-01-16 15:00:00,26.91,26.91,26.9,26.91,50000.0,23.1153,23.1153,23.1067,23.1153,50000.0
2013-01-16 15:05:00,26.92,26.95,26.92,26.93,100200.0,23.1239,23.1497,23.1239,23.1325,100200.0
2013-01-16 15:10:00,26.93,26.93,26.92,26.93,49000.0,23.1325,23.1325,23.1239,23.1325,49000.0
2013-01-16 15:15:00,26.93,26.93,26.92,26.92,49800.0,23.1325,23.1325,23.1239,23.1239,49800.0
2013-01-16 15:20:00,26.92,26.92,26.88,26.89,67800.0,23.1239,23.1239,23.0895,23.0981,67800.0
2013-01-16 15:25:00,26.9,26.9,26.84,26.84,66000.0,23.1067,23.1067,23.0552,23.0552,66000.0
2013-01-16 15:30:00,26.84,26.88,26.84,26.86,60800.0,23.0552,23.0895,23.0552,23.0724,60800.0
2013-01-16 15:35:00,26.86,26.89,26.86,26.87,87000.0,23.0724,23.0981,23.0724,23.0809,87000.0
2013-01-16 15:40:00,26.88,26.88,26.85,26.88,91200.0,23.0895,23.0895,23.0638,23.0895,91200.0
2013-01-16 15:45:00,26.88,26.89,26.86,26.88,130600.0,23.0895,23.0981,23.0724,23.0895,130600.0
2013-01-16 15:50:00,26.88,26.89,26.85,26.86,103800.0,23.0895,23.0981,23.0638,23.0724,103800.0
2013-01-16 15:55:00,26.86,26.88,26.84,26.86,311600.0,23.0724,23.0895,23.0552,23.0724,311600.0
2013-01-17 09:30:00,26.9,26.9,26.78,26.81,166200.0,23.1067,23.1067,23.0036,23.0294,166200.0
2013-01-17 09:35:00,26.8,26.86,26.75,26.82,66800.0,23.0208,23.0724,22.9779,23.038,66800.0
2013-01-17 09:40:00,26.81,26.82,26.66,26.66,118400.0,23.0294,23.038,22.9006,22.9006,118400.0
2013-01-17 09:45:00,26.67,26.75,26.67,26.7,86800.0,22.9091,22.9779,22.9091,22.9349,86800.0
2013-01-17 09:50:00,26.71,26.77,26.7,26.75,33000.0,22.9435,22.995,22.9349,22.9779,33000.0
2013-01-17 09:55:00,26.75,26.77,26.69,26.71,75200.0,22.9779,22.995,22.9263,22.9435,75200.0
2013-01-17 10:00:00,26.7,26.73,26.67,26.7,53800.0,22.9349,22.9607,22.9091,22.9349,53800.0
2013-01-17 10:05:00,26.7,26.72,26.68,26.7,21400.0,22.9349,22.9521,22.9177,22.9349,21400.0
2013-01-17 10:10:00,26.7,26.73,26.69,26.73,22400.0,22.9349,22.9607,22.9263,22.9607,22400.0
2013-01-17 10:15:00,26.73,26.75,26.73,26.74,13200.0,22.9607,22.9779,22.9607,22.9693,13200.0
2013-01-17 10:20:00,26.74,26.78,26.74,26.78,26600.0,22.9693,23.0036,22.9693,23.0036,26600.0
2013-01-17 10:25:00,26.78,26.8,26.77,26.79,33800.0,23.0036,23.0208,22.995,23.0122,33800.0
2013-01-17 10:30:00,26.79,26.81,26.78,26.81,75800.0,23.0122,23.0294,23.0036,23.0294,75800.0
2013-01-17 10:35:00,26.81,26.81,26.77,26.79,39400.0,23.0294,23.0294,22.995,23.0122,39400.0
2013-01-17 10:40:00,26.79,26.8,26.75,26.77,25400.0,23.0122,23.0208,22.9779,22.995,25400.0
2013-01-17 10:45:00,26.76,26.77,26.74,26.74,79600.0,22.9865,22.995,22.9693,22.9693,79600.0
2013-01-17 10:50:00,26.75,26.77,26.73,26.74,64000.0,22.9779,22.995,22.9607,22.9693,64000.0
2013-01-17 10:55:00,26.74,26.74,26.7,26.71,26000.0,22.9693,22.9693,22.9349,22.9435,26000.0
2013-01-17 11:00:00,26.71,26.73,26.7,26.73,24600.0,22.9435,22.9607,22.9349,22.9607,24600.0
2013-01-17 11:05:00,26.73,26.74,26.72,26.73,30400.0,22.9607,22.9693,22.9521,22.9607,30400.0
2013-01-17 11:10:00,26.74,26.77,26.73,26.77,37800.0,22.9693,22.995,22.9607,22.995,37800.0
2013-01-17 11:15:00,26.77,26.77,26.75,26.75,18200.0,22.995,22.995,22.9779,22.9779,18200.0
2013-01-17 11:20:00,26.75,26.79,26.75,26.78,24400.0,22.9779,23.0122,22.9779,23.0036,24400.0
2013-01-17 11:25:00,26.78,26.8,26.78,26.8,15000.0,23.0036,23.0208,23.0036,23.0208,15000.0
2013-01-17 11:30:00,26.79,26.82,26.79,26.82,31600.0,23.0122,23.038,23.0122,23.038,31600.0
2013-01-17 11:35:00,26.82,26.83,26.82,26.82,22200.0,23.038,23.0466,23.038,23.038,22200.0
2013-01-17 11:40:00,26.82,26.84,26.82,26.83,33200.0,23.038,23.0552,23.038,23.0466,33200.0
2013-01-17 11:45:00,26.84,26.85,26.83,26.85,22800.0,23.0552,23.0638,23.0466,23.0638,22800.0
2013-01-17 11:50:00,26.85,26.86,26.83,26.84,31400.0,23.0638,23.0724,23.0466,23.0552,31400.0
2013-01-17 11:55:00,26.83,26.86,26.83,26.84,18000.0,23.0466,23.0724,23.0466,23.0552,18000.0
2013-01-17 12:00:00,26.84,26.85,26.82,26.82,31000.0,23.0552,23.0638,23.038,23.038,31000.0
2013-01-17 12:05:00,26.82,26.83,26.82,26.83,7400.0,23.038,23.0466,23.038,23.0466,7400.0
2013-01-17 12:10:00,26.82,26.85,26.82,26.84,27000.0,23.038,23.0638,23.038,23.0552,27000.0
2013-01-17 12:15:00,26.85,26.85,26.79,26.8,53000.0,23.0638,23.0638,23.0122,23.0208,53000.0
2013-01-17 12:20:00,26.8,26.84,26.8,26.83,27000.0,23.0208,23.0552,23.0208,23.0466,27000.0
2013-01-17 12:25:00,26.84,26.85,26.83,26.85,26800.0,23.0552,23.0638,23.0466,23.0638,26800.0
2013-01-17 12:30:00,26.85,26.86,26.85,26.86,42800.0,23.0638,23.0724,23.0638,23.0724,42800.0
2013-01-17 12:35:00,26.86,26.88,26.86,26.88,69800.0,23.0724,23.0895,23.0724,23.0895,69800.0
2013-01-17 12:40:00,26.89,26.89,26.85,26.85,59000.0,23.0981,23.0981,23.0638,23.0638,59000.0
2013-01-17 12:45:00,26.85,26.88,26.83,26.87,48400.0,23.0638,23.0895,23.0466,23.0809,48400.0
2013-01-17 12:50:00,26.86,26.9,26.86,26.9,42600.0,23.0724,23.1067,23.0724,23.1067,42600.0
2013-01-17 12:55:00,26.9,26.92,26.9,26.92,46800.0,23.1067,23.1239,23.1067,23.1239,46800.0
2013-01-17 13:00:00,26.92,26.92,26.9,26.91,46200.0,23.1239,23.1239,23.1067,23.1153,46200.0
2013-01-17 13:05:00,26.91,26.91,26.86,26.86,31400.0,23.1153,23.1153,23.0724,23.0724,31400.0
2013-01-17 13:10:00,26.86,26.9,26.86,26.88,24600.0,23.0724,23.1067,23.0724,23.0895,24600.0
2013-01-17 13:15:00,26.88,26.89,26.86,26.87,31600.0,23.0895,23.0981,23.0724,23.0809,31600.0
2013-01-17 13:20:00,26.87,26.88,26.86,26.87,13800.0,23.0809,23.0895,23.0724,23.0809,13800.0
2013-01-17 13:25:00,26.87,26.88,26.85,26.86,29400.0,23.0809,23.0895,23.0638,23.0724,29400.0
2013-01-17 13:30:00,26.86,26.86,26.85,26.86,15600.0,23.0724,23.0724,23.0638,23.0724,15600.0
2013-01-17 13:35:00,26.86,26.88,26.85,26.85,20200.0,23.0724,23.0895,23.0638,23.0638,20200.0
2013-01-17 13:40:00,26.85,26.88,26.85,26.86,14400.0,23.0638,23.0895,23.0638,23.0724,14400.0
2013-01-17 13:45:00,26.87,26.88,26.86,26.86,19200.0,23.0809,23.0895,23.0724,23.0724,19200.0
2013-01-17 13:50:00,26.86,26.89,26.86,26.89,36800.0,23.0724,23.0981,23.0724,23.0981,36800.0
2013-01-17 13:55:00,26.9,26.91,26.89,26.9,36600.0,23.1067,23.1153,23.0981,23.1067,36600.0
2013-01-17 14:00:00,26.9,26.93,26.9,26.92,39600.0,23.1067,23.1325,23.1067,23.1239,39600.0
2013-01-17 14:05:00,26.92,26.93,26.91,26.93,25000.0,23.1239,23.1325,23.1153,23.1325,25000.0
2013-01-17 14:10:00,26.93,26.93,26.92,26.93,16000.0,23.1325,23.1325,23.1239,23.1325,16000.0
2013-01-17 14:15:00,26.93,26.95,26.93,26.95,31000.0,23.1325,23.1497,23.1325,23.1497,31000.0
2013-01-17 14:20:00,26.95,26.98,26.95,26.98,52400.0,23.1497,23.1754,23.1497,23.1754,52400.0
2013-01-17 14:25:00,26.98,26.98,26.97,26.98,33600.0,23.1754,23.1754,23.1668,23.1754,33600.0
2013-01-17 14:30:00,26.98,26.99,26.97,26.97,30600.0,23.1754,23.184,23.1668,23.1668,30600.0
2013-01-17 14:35:00,26.98,26.99,26.96,26.96,25000.0,23.1754,23.184,23.1583,23.1583,25000.0
2013-01-17 14:40:00,26.96,26.97,26.93,26.93,36800.0,23.1583,23.1668,23.1325,23.1325,36800.0
2013-01-17 14:45:00,26.93,26.95,26.93,26.94,34800.0,23.1325,23.1497,23.1325,23.1411,34800.0
2013-01-17 14:50:00,26.94,26.95,26.93,26.93,18800.0,23.1411,23.1497,23.1325,23.1325,18800.0
2013-01-17 14:55:00,26.93,26.94,26.92,26.93,23200.0,23.1325,23.1411,23.1239,23.1325,23200.0
2013-01-17 15:00:00,26.92,26.93,26.9,26.9,61800.0,23.1239,23.1325,23.1067,23.1067,61800.0
2013-01-17 15:05:00,26.89,26.9,26.88,26.88,34600.0,23.0981,23.1067,23.0895,23.0895,34600.0
2013-01-17 15:10:00,26.87,26.87,26.85,26.85,16800.0,23.0809,23.0809,23.0638,23.0638,16800.0
2013-01-17 15:15:00,26.85,26.85,26.82,26.82,56200.0,23.0638,23.0638,23.038,23.038,56200.0
2013-01-17 15:20:00,26.82,26.82,26.8,26.8,49000.0,23.038,23.038,23.0208,23.0208,49000.0
2013-01-17 15:25:00,26.8,26.82,26.79,26.82,39800.0,23.0208,23.038,23.0122,23.038,39800.0
2013-01-17 15:30:00,26.82,26.85,26.82,26.84,75600.0,23.038,23.0638,23.038,23.0552,75600.0
2013-01-17 15:35:00,26.84,26.86,26.83,26.84,83400.0,23.0552,23.0724,23.0466,23.0552,83400.0
2013-01-17 15:40:00,26.84,26.84,26.82,26.83,168200.0,23.0552,23.0552,23.038,23.0466,168200.0
2013-01-17 15:45:00,26.83,26.84,26.82,26.84,97800.0,23.0466,23.0552,23.038,23.0552,97800.0
2013-01-17 15:50:00,26.83,26.84,26.81,26.82,133200.0,23.0466,23.0552,23.0294,23.038,133200.0
2013-01-17 15:55:00,26.82,26.82,26.74,26.75,768800.0,23.038,23.038,22.9693,22.9779,768800.0
2013-01-18 09:30:00,26.74,26.79,26.73,26.74,1193200.0,22.9693,23.0122,22.9607,22.9693,1193200.0
2013-01-18 09:35:00,26.73,26.74,26.63,26.65,110200.0,22.9607,22.9693,22.8748,22.892,110200.0
2013-01-18 09:40:00,26.65,26.65,26.56,26.58,96800.0,22.892,22.892,22.8147,22.8318,96800.0
2013-01-18 09:45:00,26.58,26.61,26.57,26.59,44400.0,22.8318,22.8576,22.8232,22.8404,44400.0
2013-01-18 09:50:00,26.59,26.63,26.58,26.6,69600.0,22.8404,22.8748,22.8318,22.849,69600.0
2013-01-18 09:55:00,26.58,26.61,26.55,26.57,37200.0,22.8318,22.8576,22.8061,22.8232,37200.0
2013-01-18 10:00:00,26.57,26.58,26.54,26.55,72400.0,22.8232,22.8318,22.7975,22.8061,72400.0
2013-01-18 10:05:00,26.54,26.56,26.52,26.55,53400.0,22.7975,22.8147,22.7803,22.8061,53400.0
2013-01-18 10:10:00,26.55,26.57,26.52,26.56,71000.0,22.8061,22.8232,22.7803,22.8147,71000.0
2013-01-18 10:15:00,26.55,26.58,26.55,26.56,87400.0,22.8061,22.8318,22.8061,22.8147,87400.0
2013-01-18 10:20:00,26.56,26.57,26.55,26.57,32000.0,22.8147,22.8232,22.8061,22.8232,32000.0
2013-01-18 10:25:00,26.58,26.6,26.56,26.57,35200.0,22.8318,22.849,22.8147,22.8232,35200.0
2013-01-18 10:30:00,26.57,26.6,26.57,26.6,32600.0,22.8232,22.849,22.8232,22.849,32600.0
2013-01-18 10:35:00,26.59,26.6,26.56,26.57,42600.0,22.8404,22.849,22.8147,22.8232,42600.0
2013-01-18 10:40:00,26.57,26.58,26.55,26.58,47200.0,22.8232,22.8318,22.8061,22.8318,47200.0
2013-01-18 10:45:00,26.57,26.57,26.55,26.55,33800.0,22.8232,22.8232,22.8061,22.8061,33800.0
2013-01-18 10:50:00,26.55,26.55,26.53,26.53,70800.0,22.8061,22.8061,22.7889,22.7889,70800.0
2013-01-18 10:55:00,26.53,26.56,26.53,26.54,46400.0,22.7889,22.8147,22.7889,22.7975,46400.0
2013-01-18 11:00:00,26.54,26.54,26.5,26.53,99600.0,22.7975,22.7975,22.7631,22.7889,99600.0
2013-01-18 11:05:00,26.53,26.53,26.5,26.5,59000.0,22.7889,22.7889,22.7631,22.7631,59000.0
2013-01-18 11:10:00,26.5,26.53,26.5,26.5,99200.0,22.7631,22.7889,22.7631,22.7631,99200.0
2013-01-18 11:15:00,26.5,26.54,26.5,26.53,45000.0,22.7631,22.7975,22.7631,22.7889,45000.0
2013-01-18 11:20:00,26.53,26.56,26.51,26.55,124800.0,22.7889,22.8147,22.7717,22.8061,124800.0
2013-01-18 11:25:00,26.56,26.56,26.53,26.55,41600.0,22.8147,22.8147,22.7889,22.8061,41600.0
2013-01-18 11:30:00,26.55,26.56,26.52,26.55,29200.0,22.8061,22.8147,22.7803,22.8061,29200.0
2013-01-18 11:35:00,26.55,26.56,26.55,26.56,14200.0,22.8061,22.8147,22.8061,22.8147,14200.0
2013-01-18 11:40:00,26.56,26.57,26.55,26.56,64600.0,22.8147,22.8232,22.8061,22.8147,64600.0
2013-01-18 11:45:00,26.56,26.57,26.53,26.54,43200.0,22.8147,22.8232,22.7889,22.7975,43200.0
2013-01-18 11:50:00,26.53,26.54,26.53,26.53,26200.0,22.7889,22.7975,22.7889,22.7889,26200.0
2013-01-18 11:55:00,26.53,26.53,26.5,26.5,44800.0,22.7889,22.7889,22.7631,22.7631,44800.0
2013-01-18 12:00:00,26.49,26.5,26.49,26.5,16600.0,22.7545,22.7631,22.7545,22.7631,16600.0
2013-01-18 12:05:00,26.5,26.53,26.5,26.53,33400.0,22.7631,22.7889,22.7631,22.7889,33400.0
2013-01-18 12:10:00,26.52,26.52,26.5,26.5,28600.0,22.7803,22.7803,22.7631,22.7631,28600.0
2013-01-18 12:15:00,26.5,26.51,26.5,26.5,24800.0,22.7631,22.7717,22.7631,22.7631,24800.0
2013-01-18 12:20:00,26.5,26.51,26.5,26.5,31800.0,22.7631,22.7717,22.7631,22.7631,31800.0
2013-01-18 12:25:00,26.5,26.53,26.5,26.5,43800.0,22.7631,22.7889,22.7631,22.7631,43800.0
2013-01-18 12:30:00,26.5,26.52,26.5,26.52,38000.0,22.7631,22.7803,22.7631,22.7803,38000.0
2013-01-18 12:35:00,26.52,26.54,26.52,26.52,24000.0,22.7803,22.7975,22.7803,22.7803,24000.0
2013-01-18 12:40:00,26.53,26.55,26.51,26.54,25000.0,22.7889,22.8061,22.7717,22.7975,25000.0
2013-01-18 12:45:00,26.55,26.56,26.54,26.56,31800.0,22.8061,22.8147,22.7975,22.8147,31800.0
2013-01-18 12:50:00,26.56,26.57,26.55,26.57,56800.0,22.8147,22.8232,22.8061,22.8232,56800.0
2013-01-18 12:55:00,26.57,26.57,26.56,26.57,14800.0,22.8232,22.8232,22.8147,22.8232,14800.0
2013-01-18 13:00:00,26.57,26.57,26.56,26.57,25600.0,22.8232,22.8232,22.8147,22.8232,25600.0
2013-01-18 13:05:00,26.57,26.58,26.57,26.58,12200.0,22.8232,22.8318,22.8232,22.8318,12200.0
2013-01-18 13:10:00,26.57,26.59,26.57,26.57,56200.0,22.8232,22.8404,22.8232,22.8232,56200.0
2013-01-18 13:15:00,26.58,26.59,26.57,26.58,96000.0,22.8318,22.8404,22.8232,22.8318,96000.0
2013-01-18 13:20:00,26.58,26.59,26.57,26.59,38600.0,22.8318,22.8404,22.8232,22.8404,38600.0
2013-01-18 13:25:00,26.58,26.6,26.58,26.58,29400.0,22.8318,22.849,22.8318,22.8318,29400.0
2013-01-18 13:30:00,26.59,26.59,26.57,26.57,30200.0,22.8404,22.8404,22.8232,22.8232,30200.0
2013-01-18 13:35:00,26.57,26.58,26.56,26.58,44600.0,22.8232,22.8318,22.8147,22.8318,44600.0
2013-01-18 13:40:00,26.57,26.57,26.54,26.55,39000.0,22.8232,22.8232,22.7975,22.8061,39000.0
2013-01-18 13:45:00,26.55,26.57,26.55,26.56,20800.0,22.8061,22.8232,22.8061,22.8147,20800.0
2013-01-18 13:50:00,26.56,26.56,26.55,26.56,24000.0,22.8147,22.8147,22.8061,22.8147,24000.0
2013-01-18 13:55:00,26.57,26.57,26.55,26.55,22200.0,22.8232,22.8232,22.8061,22.8061,22200.0
2013-01-18 14:00:00,26.55,26.55,26.53,26.53,32600.0,22.8061,22.8061,22.7889,22.7889,32600.0
2013-01-18 14:05:00,26.53,26.56,26.53,26.55,31000.0,22.7889,22.8147,22.7889,22.8061,31000.0
2013-01-18 14:10:00,26.55,26.55,26.54,26.55,18200.0,22.8061,22.8061,22.7975,22.8061,18200.0
2013-01-18 14:15:00,26.55,26.55,26.54,26.55,13800.0,22.8061,22.8061,22.7975,22.8061,13800.0
2013-01-18 14:20:00,26.54,26.54,26.53,26.54,29800.0,22.7975,22.7975,22.7889,22.7975,29800.0
2013-01-18 14:25:00,26.53,26.54,26.53,26.53,21600.0,22.7889,22.7975,22.7889,22.7889,21600.0
2013-01-18 14:30:00,26.54,26.55,26.53,26.55,32000.0,22.7975,22.8061,22.7889,22.8061,32000.0
2013-01-18 14:35:00,26.55,26.58,26.55,26.58,22800.0,22.8061,22.8318,22.8061,22.8318,22800.0
2013-01-18 14:40:00,26.58,26.61,26.58,26.6,66800.0,22.8318,22.8576,22.8318,22.849,66800.0
2013-01-18 14:45:00,26.6,26.6,26.57,26.57,49000.0,22.849,22.849,22.8232,22.8232,49000.0
2013-01-18 14:50:00,26.57,26.58,26.55,26.56,60000.0,22.8232,22.8318,22.8061,22.8147,60000.0
2013-01-18 14:55:00,26.56,26.57,26.55,26.56,60200.0,22.8147,22.8232,22.8061,22.8147,60200.0
2013-01-18 15:00:00,26.56,26.56,26.54,26.55,64200.0,22.8147,22.8147,22.7975,22.8061,64200.0
2013-01-18 15:05:00,26.54,26.55,26.53,26.54,48200.0,22.7975,22.8061,22.7889,22.7975,48200.0
2013-01-18 15:10:00,26.54,26.55,26.53,26.53,61200.0,22.7975,22.8061,22.7889,22.7889,61200.0
2013-01-18 15:15:00,26.53,26.54,26.53,26.53,62000.0,22.7889,22.7975,22.7889,22.7889,62000.0
2013-01-18 15:20:00,26.53,26.56,26.53,26.55,78600.0,22.7889,22.8147,22.7889,22.8061,78600.0
2013-01-18 15:25:00,26.55,26.56,26.54,26.54,76600.0,22.8061,22.8147,22.7975,22.7975,76600.0
2013-01-18 15:30:00,26.54,26.56,26.54,26.56,98800.0,22.7975,22.8147,22.7975,22.8147,98800.0
2013-01-18 15:35:00,26.55,26.57,26.55,26.56,102400.0,22.8061,22.8232,22.8061,22.8147,102400.0
2013-01-18 15:40:00,26.57,26.59,26.55,26.59,103600.0,22.8232,22.8404,22.8061,22.8404,103600.0
2013-01-18 15:45:00,26.59,26.6,26.55,26.6,130200.0,22.8404,22.849,22.8061,22.849,130200.0
2013-01-18 15:50:00,26.59,26.61,26.59,26.6,77800.0,22.8404,22.8576,22.8404,22.849,77800.0
2013-01-18 15:55:00,26.6,26.65,26.6,26.64,428000.0,22.849,22.892,22.849,22.8834,428000.0
2013-01-22 09:30:00,26.71,26.75,26.59,26.64,230600.0,22.9435,22.9779,22.8404,22.8834,230600.0
2013-01-22 09:35:00,26.63,26.64,26.59,26.6,129800.0,22.8748,22.8834,22.8404,22.849,129800.0
2013-01-22 09:40:00,26.61,26.61,26.53,26.53,65600.0,22.8576,22.8576,22.7889,22.7889,65600.0
2013-01-22 09:45:00,26.54,26.58,26.53,26.58,87200.0,22.7975,22.8318,22.7889,22.8318,87200.0
2013-01-22 09:50:00,26.58,26.59,26.54,26.56,71000.0,22.8318,22.8404,22.7975,22.8147,71000.0
2013-01-22 09:55:00,26.56,26.61,26.56,26.6,47400.0,22.8147,22.8576,22.8147,22.849,47400.0
2013-01-22 10:00:00,26.6,26.63,26.58,26.6,39000.0,22.849,22.8748,22.8318,22.849,39000.0
2013-01-22 10:05:00,26.61,26.65,26.6,26.63,42200.0,22.8576,22.892,22.849,22.8748,42200.0
2013-01-22 10:10:00,26.63,26.64,26.61,26.61,32800.0,22.8748,22.8834,22.8576,22.8576,32800.0
2013-01-22 10:15:00,26.61,26.63,26.6,26.61,35000.0,22.8576,22.8748,22.849,22.8576,35000.0
2013-01-22 10:20:00,26.61,26.64,26.61,26.63,53400.0,22.8576,22.8834,22.8576,22.8748,53400.0
2013-01-22 10:25:00,26.63,26.63,26.6,26.6,40000.0,22.8748,22.8748,22.849,22.849,40000.0
2013-01-22 10:30:00,26.6,26.68,26.6,26.68,64400.0,22.849,22.9177,22.849,22.9177,64400.0
2013-01-22 10:35:00,26.68,26.69,26.67,26.67,72400.0,22.9177,22.9263,22.9091,22.9091,72400.0
2013-01-22 10:40:00,26.67,26.67,26.65,26.66,53600.0,22.9091,22.9091,22.892,22.9006,53600.0
2013-01-22 10:45:00,26.66,26.67,26.66,26.66,25800.0,22.9006,22.9091,22.9006,22.9006,25800.0
2013-01-22 10:50:00,26.67,26.68,26.66,26.67,43800.0,22.9091,22.9177,22.9006,22.9091,43800.0
2013-01-22 10:55:00,26.68,26.68,26.67,26.68,29600.0,22.9177,22.9177,22.9091,22.9177,29600.0
2013-01-22 11:00:00,26.68,26.68,26.64,26.64,40200.0,22.9177,22.9177,22.8834,22.8834,40200.0
2013-01-22 11:05:00,26.64,26.68,26.63,26.67,80800.0,22.8834,22.9177,22.8748,22.9091,80800.0
2013-01-22 11:10:00,26.67,26.68,26.65,26.67,65000.0,22.9091,22.9177,22.892,22.9091,65000.0
2013-01-22 11:15:00,26.66,26.68,26.65,26.68,32600.0,22.9006,22.9177,22.892,22.9177,32600.0
2013-01-22 11:20:00,26.68,26.68,26.67,26.67,34200.0,22.9177,22.9177,22.9091,22.9091,34200.0
2013-01-22 11:25:00,26.67,26.67,26.65,26.65,28600.0,22.9091,22.9091,22.892,22.892,28600.0
2013-01-22 11:30:00,26.65,26.66,26.64,26.65,31000.0,22.892,22.9006,22.8834,22.892,31000.0
2013-01-22 11:35:00,26.65,26.65,26.61,26.61,25400.0,22.892,22.892,22.8576,22.8576,25400.0
2013-01-22 11:40:00,26.61,26.65,26.61,26.65,44800.0,22.8576,22.892,22.8576,22.892,44800.0
2013-01-22 11:45:00,26.65,26.65,26.61,26.61,41000.0,22.892,22.892,22.8576,22.8576,41000.0
2013-01-22 11:50:00,26.61,26.64,26.61,26.63,42000.0,22.8576,22.8834,22.8576,22.8748,42000.0
2013-01-22 11:55:00,26.63,26.64,26.61,26.61,37400.0,22.8748,22.8834,22.8576,22.8576,37400.0
2013-01-22 12:00:00,26.61,26.61,26.59,26.59,32000.0,22.8576,22.8576,22.8404,22.8404,32000.0
2013-01-22 12:05:00,26.59,26.61,26.58,26.61,36200.0,22.8404,22.8576,22.8318,22.8576,36200.0
2013-01-22 12:10:00,26.61,26.65,26.61,26.64,42600.0,22.8576,22.892,22.8576,22.8834,42600.0
2013-01-22 12:15:00,26.64,26.67,26.64,26.64,63800.0,22.8834,22.9091,22.8834,22.8834,63800.0
2013-01-22 12:20:00,26.64,26.66,26.64,26.65,45600.0,22.8834,22.9006,22.8834,22.892,45600.0
2013-01-22 12:25:00,26.64,26.65,26.62,26.64,37000.0,22.8834,22.892,22.8662,22.8834,37000.0
2013-01-22 12:30:00,26.64,26.68,26.63,26.68,46400.0,22.8834,22.9177,22.8748,22.9177,46400.0
2013-01-22 12:35:00,26.68,26.7,26.68,26.69,45800.0,22.9177,22.9349,22.9177,22.9263,45800.0
2013-01-22 12:40:00,26.7,26.71,26.7,26.7,68400.0,22.9349,22.9435,22.9349,22.9349,68400.0
2013-01-22 12:45:00,26.7,26.7,26.67,26.68,32600.0,22.9349,22.9349,22.9091,22.9177,32600.0
2013-01-22 12:50:00,26.68,26.7,26.68,26.7,35400.0,22.9177,22.9349,22.9177,22.9349,35400.0
2013-01-22 12:55:00,26.69,26.71,26.69,26.71,56400.0,22.9263,22.9435,22.9263,22.9435,56400.0
2013-01-22 13:00:00,26.7,26.73,26.7,26.72,38000.0,22.9349,22.9607,22.9349,22.9521,38000.0
2013-01-22 13:05:00,26.72,26.72,26.71,26.71,59000.0,22.9521,22.9521,22.9435,22.9435,59000.0
2013-01-22 13:10:00,26.71,26.72,26.7,26.7,29400.0,22.9435,22.9521,22.9349,22.9349,29400.0
2013-01-22 13:15:00,26.7,26.73,26.7,26.72,44400.0,22.9349,22.9607,22.9349,22.9521,44400.0
2013-01-22 13:20:00,26.72,26.74,26.71,26.71,41000.0,22.9521,22.9693,22.9435,22.9435,41000.0
2013-01-22 13:25:00,26.71,26.71,26.7,26.71,34600.0,22.9435,22.9435,22.9349,22.9435,34600.0
2013-01-22 13:30:00,26.7,26.71,26.68,26.68,24400.0,22.9349,22.9435,22.9177,22.9177,24400.0
2013-01-22 13:35:00,26.68,26.7,26.67,26.67,35800.0,22.9177,22.9349,22.9091,22.9091,35800.0
2013-01-22 13:40:00,26.66,26.69,26.66,26.68,37600.0,22.9006,22.9263,22.9006,22.9177,37600.0
2013-01-22 13:45:00,26.68,26.69,26.68,26.68,28600.0,22.9177,22.9263,22.9177,22.9177,28600.0
2013-01-22 13:50:00,26.68,26.7,26.68,26.69,32200.0,22.9177,22.9349,22.9177,22.9263,32200.0
2013-01-22 13:55:00,26.69,26.7,26.68,26.68,53600.0,22.9263,22.9349,22.9177,22.9177,53600.0
2013-01-22 14:00:00,26.68,26.68,26.67,26.68,40200.0,22.9177,22.9177,22.9091,22.9177,40200.0
2013-01-22 14:05:00,26.68,26.69,26.68,26.68,37200.0,22.9177,22.9263,22.9177,22.9177,37200.0
2013-01-22 14:10:00,26.68,26.71,26.68,26.71,36000.0,22.9177,22.9435,22.9177,22.9435,36000.0
2013-01-22 14:15:00,26.7,26.71,26.68,26.68,48000.0,22.9349,22.9435,22.9177,22.9177,48000.0
2013-01-22 14:20:00,26.69,26.7,26.68,26.69,45800.0,22.9263,22.9349,22.9177,22.9263,45800.0
2013-01-22 14:25:00,26.7,26.71,26.68,26.68,56400.0,22.9349,22.9435,22.9177,22.9177,56400.0
2013-01-22 14:30:00,26.69,26.71,26.68,26.7,30600.0,22.9263,22.9435,22.9177,22.9349,30600.0
2013-01-22 14:35:00,26.7,26.71,26.69,26.69,34200.0,22.9349,22.9435,22.9263,22.9263,34200.0
2013-01-22 14:40:00,26.68,26.69,26.68,26.68,35800.0,22.9177,22.9263,22.9177,22.9177,35800.0
2013-01-22 14:45:00,26.68,26.71,26.68,26.7,81800.0,22.9177,22.9435,22.9177,22.9349,81800.0
2013-01-22 14:50:00,26.7,26.73,26.7,26.73,151400.0,22.9349,22.9607,22.9349,22.9607,151400.0
2013-01-22 14:55:00,26.73,26.75,26.73,26.74,60400.0,22.9607,22.9779,22.9607,22.9693,60400.0
2013-01-22 15:00:00,26.74,26.75,26.73,26.74,65000.0,22.9693,22.9779,22.9607,22.9693,65000.0
2013-01-22 15:05:00,26.74,26.75,26.73,26.75,87000.0,22.9693,22.9779,22.9607,22.9779,87000.0
2013-01-22 15:10:00,26.75,26.75,26.73,26.73,67600.0,22.9779,22.9779,22.9607,22.9607,67600.0
2013-01-22 15:15:00,26.73,26.74,26.73,26.74,57200.0,22.9607,22.9693,22.9607,22.9693,57200.0
2013-01-22 15:20:00,26.74,26.75,26.74,26.74,81000.0,22.9693,22.9779,22.9693,22.9693,81000.0
2013-01-22 15:25:00,26.74,26.74,26.73,26.73,56200.0,22.9693,22.9693,22.9607,22.9607,56200.0
2013-01-22 15:30:00,26.73,26.75,26.73,26.74,48200.0,22.9607,22.9779,22.9607,22.9693,48200.0
2013-01-22 15:35:00,26.74,26.75,26.74,26.75,114200.0,22.9693,22.9779,22.9693,22.9779,114200.0
2013-01-22 15:40:00,26.75,26.75,26.72,26.74,107400.0,22.9779,22.9779,22.9521,22.9693,107400.0
2013-01-22 15:45:00,26.74,26.75,26.7,26.72,175000.0,22.9693,22.9779,22.9349,22.9521,175000.0
2013-01-22 15:50:00,26.72,26.73,26.71,26.72,177400.0,22.9521,22.9607,22.9435,22.9521,177400.0
2013-01-22 15:55:00,26.72,26.75,26.72,26.74,348000.0,22.9521,22.9779,22.9521,22.9693,348000.0
2013-01-23 09:30:00,26.57,26.68,26.52,26.59,210800.0,22.8232,22.9177,22.7803,22.8404,210800.0
2013-01-23 09:35:00,26.58,26.61,26.55,26.58,75000.0,22.8318,22.8576,22.8061,22.8318,75000.0
2013-01-23 09:40:00,26.58,26.64,26.58,26.58,96800.0,22.8318,22.8834,22.8318,22.8318,96800.0
2013-01-23 09:45:00,26.59,26.63,26.55,26.61,95400.0,22.8404,22.8748,22.8061,22.8576,95400.0
2013-01-23 09:50:00,26.61,26.61,26.6,26.61,65000.0,22.8576,22.8576,22.849,22.8576,65000.0
2013-01-23 09:55:00,26.61,26.62,26.58,26.6,42000.0,22.8576,22.8662,22.8318,22.849,42000.0
2013-01-23 10:00:00,26.59,26.62,26.58,26.61,69400.0,22.8404,22.8662,22.8318,22.8576,69400.0
2013-01-23 10:05:00,26.61,26.63,26.61,26.61,78400.0,22.8576,22.8748,22.8576,22.8576,78400.0
2013-01-23 10:10:00,26.61,26.68,26.61,26.66,128800.0,22.8576,22.9177,22.8576,22.9006,128800.0
2013-01-23 10:15:00,26.66,26.66,26.62,26.65,76000.0,22.9006,22.9006,22.8662,22.892,76000.0
2013-01-23 10:20:00,26.66,26.66,26.63,26.63,37400.0,22.9006,22.9006,22.8748,22.8748,37400.0
2013-01-23 10:25:00,26.63,26.64,26.59,26.6,81200.0,22.8748,22.8834,22.8404,22.849,81200.0
2013-01-23 10:30:00,26.6,26.6,26.55,26.56,75400.0,22.849,22.849,22.8061,22.8147,75400.0
2013-01-23 10:35:00,26.57,26.59,26.56,26.58,79400.0,22.8232,22.8404,22.8147,22.8318,79400.0
2013-01-23 10:40:00,26.58,26.59,26.57,26.58,59600.0,22.8318,22.8404,22.8232,22.8318,59600.0
2013-01-23 10:45:00,26.58,26.6,26.57,26.58,47800.0,22.8318,22.849,22.8232,22.8318,47800.0
2013-01-23 10:50:00,26.58,26.59,26.58,26.59,46200.0,22.8318,22.8404,22.8318,22.8404,46200.0
2013-01-23 10:55:00,26.58,26.59,26.54,26.54,91600.0,22.8318,22.8404,22.7975,22.7975,91600.0
2013-01-23 11:00:00,26.55,26.55,26.52,26.52,108800.0,22.8061,22.8061,22.7803,22.7803,108800.0
2013-01-23 11:05:00,26.52,26.54,26.52,26.53,62400.0,22.7803,22.7975,22.7803,22.7889,62400.0
2013-01-23 11:10:00,26.53,26.56,26.53,26.56,31200.0,22.7889,22.8147,22.7889,22.8147,31200.0
2013-01-23 11:15:00,26.56,26.56,26.53,26.55,59400.0,22.8147,22.8147,22.7889,22.8061,59400.0
2013-01-23 11:20:00,26.54,26.55,26.5,26.5,77800.0,22.7975,22.8061,22.7631,22.7631,77800.0
2013-01-23 11:25:00,26.5,26.52,26.5,26.5,77400.0,22.7631,22.7803,22.7631,22.7631,77400.0
2013-01-23 11:30:00,26.5,26.52,26.5,26.51,50800.0,22.7631,22.7803,22.7631,22.7717,50800.0
2013-01-23 11:35:00,26.51,26.53,26.5,26.5,32800.0,22.7717,22.7889,22.7631,22.7631,32800.0
2013-01-23 11:40:00,26.5,26.52,26.5,26.5,28600.0,22.7631,22.7803,22.7631,22.7631,28600.0
2013-01-23 11:45:00,26.5,26.51,26.49,26.49,28000.0,22.7631,22.7717,22.7545,22.7545,28000.0
2013-01-23 11:50:00,26.49,26.49,26.47,26.47,59000.0,22.7545,22.7545,22.7373,22.7373,59000.0
2013-01-23 11:55:00,26.47,26.47,26.43,26.44,73400.0,22.7373,22.7373,22.703,22.7116,73400.0
2013-01-23 12:00:00,26.44,26.45,26.43,26.43,54800.0,22.7116,22.7202,22.703,22.703,54800.0
2013-01-23 12:05:00,26.43,26.43,26.41,26.43,83600.0,22.703,22.703,22.6858,22.703,83600.0
2013-01-23 12:10:00,26.43,26.44,26.43,26.43,39800.0,22.703,22.7116,22.703,22.703,39800.0
2013-01-23 12:15:00,26.43,26.45,26.43,26.43,17400.0,22.703,22.7202,22.703,22.703,17400.0
2013-01-23 12:20:00,26.43,26.45,26.43,26.45,64600.0,22.703,22.7202,22.703,22.7202,64600.0
2013-01-23 12:25:00,26.45,26.47,26.45,26.46,38600.0,22.7202,22.7373,22.7202,22.7288,38600.0
2013-01-23 12:30:00,26.46,26.48,26.46,26.48,36400.0,22.7288,22.7459,22.7288,22.7459,36400.0
2013-01-23 12:35:00,26.48,26.49,26.47,26.48,37600.0,22.7459,22.7545,22.7373,22.7459,37600.0
2013-01-23 12:40:00,26.49,26.5,26.48,26.49,32200.0,22.7545,22.7631,22.7459,22.7545,32200.0
2013-01-23 12:45:00,26.5,26.5,26.5,26.5,64800.0,22.7631,22.7631,22.7631,22.7631,64800.0
2013-01-23 12:50:00,26.5,26.5,26.49,26.5,33400.0,22.7631,22.7631,22.7545,22.7631,33400.0
2013-01-23 12:55:00,26.5,26.5,26.49,26.5,46400.0,22.7631,22.7631,22.7545,22.7631,46400.0
2013-01-23 13:00:00,26.5,26.5,26.49,26.49,36400.0,22.7631,22.7631,22.7545,22.7545,36400.0
2013-01-23 13:05:00,26.5,26.5,26.49,26.5,76000.0,22.7631,22.7631,22.7545,22.7631,76000.0
2013-01-23 13:10:00,26.5,26.5,26.5,26.5,43000.0,22.7631,22.7631,22.7631,22.7631,43000.0
2013-01-23 13:15:00,26.5,26.5,26.49,26.5,24400.0,22.7631,22.7631,22.7545,22.7631,24400.0
2013-01-23 13:20:00,26.49,26.49,26.48,26.48,81800.0,22.7545,22.7545,22.7459,22.7459,81800.0
2013-01-23 13:25:00,26.49,26.49,26.45,26.46,81200.0,22.7545,22.7545,22.7202,22.7288,81200.0
2013-01-23 13:30:00,26.46,26.47,26.45,26.47,37400.0,22.7288,22.7373,22.7202,22.7373,37400.0
2013-01-23 13:35:00,26.47,26.48,26.46,26.47,34200.0,22.7373,22.7459,22.7288,22.7373,34200.0
2013-01-23 13:40:00,26.48,26.48,26.46,26.46,62200.0,22.7459,22.7459,22.7288,22.7288,62200.0
2013-01-23 13:45:00,26.47,26.48,26.46,26.48,36400.0,22.7373,22.7459,22.7288,22.7459,36400.0
2013-01-23 13:50:00,26.48,26.49,26.47,26.48,74600.0,22.7459,22.7545,22.7373,22.7459,74600.0
2013-01-23 13:55:00,26.48,26.49,26.48,26.49,54400.0,22.7459,22.7545,22.7459,22.7545,54400.0
2013-01-23 14:00:00,26.49,26.49,26.48,26.48,62800.0,22.7545,22.7545,22.7459,22.7459,62800.0
2013-01-23 14:05:00,26.49,26.5,26.49,26.5,47600.0,22.7545,22.7631,22.7545,22.7631,47600.0
2013-01-23 14:10:00,26.49,26.5,26.49,26.5,126600.0,22.7545,22.7631,22.7545,22.7631,126600.0
2013-01-23 14:15:00,26.5,26.51,26.5,26.51,59200.0,22.7631,22.7717,22.7631,22.7717,59200.0
2013-01-23 14:20:00,26.51,26.52,26.48,26.5,90800.0,22.7717,22.7803,22.7459,22.7631,90800.0
2013-01-23 14:25:00,26.5,26.5,26.49,26.5,72200.0,22.7631,22.7631,22.7545,22.7631,72200.0
2013-01-23 14:30:00,26.5,26.5,26.5,26.5,32400.0,22.7631,22.7631,22.7631,22.7631,32400.0
2013-01-23 14:35:00,26.5,26.5,26.5,26.5,31200.0,22.7631,22.7631,22.7631,22.7631,31200.0
2013-01-23 14:40:00,26.5,26.52,26.5,26.52,63200.0,22.7631,22.7803,22.7631,22.7803,63200.0
2013-01-23 14:45:00,26.52,26.55,26.52,26.55,69000.0,22.7803,22.8061,22.7803,22.8061,69000.0
2013-01-23 14:50:00,26.55,26.56,26.54,26.55,90600.0,22.8061,22.8147,22.7975,22.8061,90600.0
2013-01-23 14:55:00,26.55,26.58,26.55,26.57,43000.0,22.8061,22.8318,22.8061,22.8232,43000.0
2013-01-23 15:00:00,26.58,26.59,26.57,26.58,112400.0,22.8318,22.8404,22.8232,22.8318,112400.0
2013-01-23 15:05:00,26.58,26.58,26.55,26.55,66800.0,22.8318,22.8318,22.8061,22.8061,66800.0
2013-01-23 15:10:00,26.55,26.55,26.52,26.53,115000.0,22.8061,22.8061,22.7803,22.7889,115000.0
2013-01-23 15:15:00,26.53,26.55,26.53,26.55,86200.0,22.7889,22.8061,22.7889,22.8061,86200.0
2013-01-23 15:20:00,26.55,26.55,26.5,26.5,81000.0,22.8061,22.8061,22.7631,22.7631,81000.0
2013-01-23 15:25:00,26.5,26.5,26.49,26.49,85200.0,22.7631,22.7631,22.7545,22.7545,85200.0
2013-01-23 15:30:00,26.49,26.5,26.49,26.5,88800.0,22.7545,22.7631,22.7545,22.7631,88800.0
2013-01-23 15:35:00,26.5,26.5,26.47,26.47,132600.0,22.7631,22.7631,22.7373,22.7373,132600.0
2013-01-23 15:40:00,26.47,26.48,26.46,26.47,109600.0,22.7373,22.7459,22.7288,22.7373,109600.0
2013-01-23 15:45:00,26.47,26.49,26.47,26.49,118400.0,22.7373,22.7545,22.7373,22.7545,118400.0
2013-01-23 15:50:00,26.49,26.5,26.48,26.5,161200.0,22.7545,22.7631,22.7459,22.7631,161200.0
2013-01-23 15:55:00,26.5,26.55,26.49,26.55,889200.0,22.7631,22.8061,22.7545,22.8061,889200.0
2013-01-24 09:30:00,26.6,26.68,26.58,26.66,250200.0,22.849,22.9177,22.8318,22.9006,250200.0
2013-01-24 09:35:00,26.66,26.68,26.63,26.65,113400.0,22.9006,22.9177,22.8748,22.892,113400.0
2013-01-24 09:40:00,26.66,26.68,26.64,26.67,97200.0,22.9006,22.9177,22.8834,22.9091,97200.0
2013-01-24 09:45:00,26.68,26.75,26.67,26.73,72000.0,22.9177,22.9779,22.9091,22.9607,72000.0
2013-01-24 09:50:00,26.74,26.77,26.73,26.76,153200.0,22.9693,22.995,22.9607,22.9865,153200.0
2013-01-24 09:55:00,26.76,26.81,26.75,26.79,157000.0,22.9865,23.0294,22.9779,23.0122,157000.0
2013-01-24 10:00:00,26.79,26.8,26.78,26.79,115200.0,23.0122,23.0208,23.0036,23.0122,115200.0
2013-01-24 10:05:00,26.79,26.83,26.79,26.81,120800.0,23.0122,23.0466,23.0122,23.0294,120800.0
2013-01-24 10:10:00,26.81,26.82,26.79,26.81,78600.0,23.0294,23.038,23.0122,23.0294,78600.0
2013-01-24 10:15:00,26.81,26.82,26.8,26.81,53600.0,23.0294,23.038,23.0208,23.0294,53600.0
2013-01-24 10:20:00,26.81,26.82,26.74,26.75,94000.0,23.0294,23.038,22.9693,22.9779,94000.0
2013-01-24 10:25:00,26.75,26.76,26.75,26.75,80600.0,22.9779,22.9865,22.9779,22.9779,80600.0
2013-01-24 10:30:00,26.75,26.8,26.75,26.8,78800.0,22.9779,23.0208,22.9779,23.0208,78800.0
2013-01-24 10:35:00,26.79,26.8,26.75,26.79,89000.0,23.0122,23.0208,22.9779,23.0122,89000.0
2013-01-24 10:40:00,26.79,26.79,26.77,26.78,71200.0,23.0122,23.0122,22.995,23.0036,71200.0
2013-01-24 10:45:00,26.78,26.8,26.77,26.8,51000.0,23.0036,23.0208,22.995,23.0208,51000.0
2013-01-24 10:50:00,26.8,26.82,26.79,26.8,113200.0,23.0208,23.038,23.0122,23.0208,113200.0
2013-01-24 10:55:00,26.8,26.83,26.78,26.78,70600.0,23.0208,23.0466,23.0036,23.0036,70600.0
2013-01-24 11:00:00,26.79,26.81,26.78,26.81,36600.0,23.0122,23.0294,23.0036,23.0294,36600.0
2013-01-24 11:05:00,26.81,26.82,26.79,26.79,41400.0,23.0294,23.038,23.0122,23.0122,41400.0
2013-01-24 11:10:00,26.79,26.8,26.78,26.79,39200.0,23.0122,23.0208,23.0036,23.0122,39200.0
2013-01-24 11:15:00,26.8,26.81,26.79,26.8,25400.0,23.0208,23.0294,23.0122,23.0208,25400.0
2013-01-24 11:20:00,26.8,26.83,26.79,26.83,140400.0,23.0208,23.0466,23.0122,23.0466,140400.0
2013-01-24 11:25:00,26.83,26.86,26.82,26.85,60600.0,23.0466,23.0724,23.038,23.0638,60600.0
2013-01-24 11:30:00,26.84,26.85,26.82,26.82,46800.0,23.0552,23.0638,23.038,23.038,46800.0
2013-01-24 11:35:00,26.82,26.82,26.81,26.81,36600.0,23.038,23.038,23.0294,23.0294,36600.0
2013-01-24 11:40:00,26.82,26.82,26.81,26.82,42600.0,23.038,23.038,23.0294,23.038,42600.0
2013-01-24 11:45:00,26.82,26.82,26.8,26.8,40600.0,23.038,23.038,23.0208,23.0208,40600.0
2013-01-24 11:50:00,26.81,26.81,26.79,26.8,84200.0,23.0294,23.0294,23.0122,23.0208,84200.0
2013-01-24 11:55:00,26.8,26.84,26.8,26.84,53400.0,23.0208,23.0552,23.0208,23.0552,53400.0
2013-01-24 12:00:00,26.84,26.86,26.83,26.83,56200.0,23.0552,23.0724,23.0466,23.0466,56200.0
2013-01-24 12:05:00,26.83,26.85,26.82,26.84,96200.0,23.0466,23.0638,23.038,23.0552,96200.0
2013-01-24 12:10:00,26.85,26.88,26.85,26.87,125800.0,23.0638,23.0895,23.0638,23.0809,125800.0
2013-01-24 12:15:00,26.86,26.89,26.85,26.85,45000.0,23.0724,23.0981,23.0638,23.0638,45000.0
2013-01-24 12:20:00,26.85,26.86,26.84,26.85,34600.0,23.0638,23.0724,23.0552,23.0638,34600.0
2013-01-24 12:25:00,26.84,26.86,26.83,26.85,68600.0,23.0552,23.0724,23.0466,23.0638,68600.0
2013-01-24 12:30:00,26.85,26.85,26.81,26.83,58200.0,23.0638,23.0638,23.0294,23.0466,58200.0
2013-01-24 12:35:00,26.83,26.83,26.8,26.8,85800.0,23.0466,23.0466,23.0208,23.0208,85800.0
2013-01-24 12:40:00,26.8,26.81,26.8,26.81,63000.0,23.0208,23.0294,23.0208,23.0294,63000.0
2013-01-24 12:45:00,26.81,26.82,26.8,26.81,73800.0,23.0294,23.038,23.0208,23.0294,73800.0
2013-01-24 12:50:00,26.81,26.81,26.79,26.8,49200.0,23.0294,23.0294,23.0122,23.0208,49200.0
2013-01-24 12:55:00,26.8,26.81,26.78,26.78,73000.0,23.0208,23.0294,23.0036,23.0036,73000.0
2013-01-24 13:00:00,26.79,26.8,26.78,26.79,107200.0,23.0122,23.0208,23.0036,23.0122,107200.0
2013-01-24 13:05:00,26.78,26.8,26.78,26.8,92200.0,23.0036,23.0208,23.0036,23.0208,92200.0
2013-01-24 13:10:00,26.8,26.8,26.75,26.75,32400.0,23.0208,23.0208,22.9779,22.9779,32400.0
2013-01-24 13:15:00,26.75,26.77,26.75,26.76,32400.0,22.9779,22.995,22.9779,22.9865,32400.0
2013-01-24 13:20:00,26.75,26.78,26.75,26.77,31000.0,22.9779,23.0036,22.9779,22.995,31000.0
2013-01-24 13:25:00,26.77,26.78,26.75,26.75,49600.0,22.995,23.0036,22.9779,22.9779,49600.0
2013-01-24 13:30:00,26.75,26.75,26.74,26.74,37200.0,22.9779,22.9779,22.9693,22.9693,37200.0
2013-01-24 13:35:00,26.74,26.75,26.74,26.74,51200.0,22.9693,22.9779,22.9693,22.9693,51200.0
2013-01-24 13:40:00,26.74,26.75,26.73,26.73,49600.0,22.9693,22.9779,22.9607,22.9607,49600.0
2013-01-24 13:45:00,26.74,26.74,26.71,26.72,39200.0,22.9693,22.9693,22.9435,22.9521,39200.0
2013-01-24 13:50:00,26.72,26.76,26.71,26.75,69000.0,22.9521,22.9865,22.9435,22.9779,69000.0
2013-01-24 13:55:00,26.75,26.77,26.75,26.77,29800.0,22.9779,22.995,22.9779,22.995,29800.0
2013-01-24 14:00:00,26.78,26.78,26.74,26.74,41000.0,23.0036,23.0036,22.9693,22.9693,41000.0
2013-01-24 14:05:00,26.74,26.75,26.73,26.75,43200.0,22.9693,22.9779,22.9607,22.9779,43200.0
2013-01-24 14:10:00,26.74,26.75,26.73,26.73,35800.0,22.9693,22.9779,22.9607,22.9607,35800.0
2013-01-24 14:15:00,26.73,26.75,26.72,26.72,35800.0,22.9607,22.9779,22.9521,22.9521,35800.0
2013-01-24 14:20:00,26.72,26.74,26.71,26.74,42400.0,22.9521,22.9693,22.9435,22.9693,42400.0
2013-01-24 14:25:00,26.74,26.78,26.74,26.78,35600.0,22.9693,23.0036,22.9693,23.0036,35600.0
2013-01-24 14:30:00,26.77,26.8,26.77,26.79,45400.0,22.995,23.0208,22.995,23.0122,45400.0
2013-01-24 14:35:00,26.8,26.81,26.8,26.81,53400.0,23.0208,23.0294,23.0208,23.0294,53400.0
2013-01-24 14:40:00,26.81,26.82,26.8,26.82,34600.0,23.0294,23.038,23.0208,23.038,34600.0
2013-01-24 14:45:00,26.82,26.84,26.82,26.83,46600.0,23.038,23.0552,23.038,23.0466,46600.0
2013-01-24 14:50:00,26.83,26.84,26.82,26.83,34600.0,23.0466,23.0552,23.038,23.0466,34600.0
2013-01-24 14:55:00,26.83,26.83,26.81,26.82,25000.0,23.0466,23.0466,23.0294,23.038,25000.0
2013-01-24 15:00:00,26.82,26.82,26.81,26.81,51800.0,23.038,23.038,23.0294,23.0294,51800.0
2013-01-24 15:05:00,26.82,26.85,26.8,26.84,100800.0,23.038,23.0638,23.0208,23.0552,100800.0
2013-01-24 15:10:00,26.84,26.87,26.84,26.86,46000.0,23.0552,23.0809,23.0552,23.0724,46000.0
2013-01-24 15:15:00,26.86,26.89,26.86,26.89,85600.0,23.0724,23.0981,23.0724,23.0981,85600.0
2013-01-24 15:20:00,26.89,26.89,26.88,26.88,147400.0,23.0981,23.0981,23.0895,23.0895,147400.0
2013-01-24 15:25:00,26.88,26.9,26.87,26.89,92400.0,23.0895,23.1067,23.0809,23.0981,92400.0
2013-01-24 15:30:00,26.89,26.92,26.89,26.9,148200.0,23.0981,23.1239,23.0981,23.1067,148200.0
2013-01-24 15:35:00,26.9,26.94,26.89,26.93,108800.0,23.1067,23.1411,23.0981,23.1325,108800.0
2013-01-24 15:40:00,26.93,26.93,26.92,26.93,103800.0,23.1325,23.1325,23.1239,23.1325,103800.0
2013-01-24 15:45:00,26.93,26.93,26.9,26.91,120200.0,23.1325,23.1325,23.1067,23.1153,120200.0
2013-01-24 15:50:00,26.91,26.91,26.88,26.88,130000.0,23.1153,23.1153,23.0895,23.0895,130000.0
2013-01-24 15:55:00,26.87,26.93,26.86,26.93,760800.0,23.0809,23.1325,23.0724,23.1325,760800.0
2013-01-25 09:30:00,27.07,27.12,27.0,27.1,454600.0,23.2527,23.2957,23.1926,23.2785,454600.0
2013-01-25 09:35:00,27.1,27.18,27.08,27.16,193800.0,23.2785,23.3472,23.2613,23.33,193800.0
2013-01-25 09:40:00,27.15,27.2,27.11,27.18,106200.0,23.3215,23.3644,23.2871,23.3472,106200.0
2013-01-25 09:45:00,27.18,27.23,27.18,27.2,144800.0,23.3472,23.3902,23.3472,23.3644,144800.0
2013-01-25 09:50:00,27.2,27.24,27.18,27.23,119000.0,23.3644,23.3988,23.3472,23.3902,119000.0
2013-01-25 09:55:00,27.23,27.25,27.22,27.23,81200.0,23.3902,23.4074,23.3816,23.3902,81200.0
2013-01-25 10:00:00,27.23,27.23,27.16,27.21,94400.0,23.3902,23.3902,23.33,23.373,94400.0
2013-01-25 10:05:00,27.21,27.3,27.21,27.28,89400.0,23.373,23.4503,23.373,23.4331,89400.0
2013-01-25 10:10:00,27.28,27.3,27.28,27.29,66000.0,23.4331,23.4503,23.4331,23.4417,66000.0
2013-01-25 10:15:00,27.29,27.35,27.27,27.34,100000.0,23.4417,23.4933,23.4245,23.4847,100000.0
2013-01-25 10:20:00,27.34,27.36,27.34,27.34,113000.0,23.4847,23.5018,23.4847,23.4847,113000.0
2013-01-25 10:25:00,27.35,27.35,27.31,27.31,199600.0,23.4933,23.4933,23.4589,23.4589,199600.0
2013-01-25 10:30:00,27.31,27.38,27.31,27.37,225600.0,23.4589,23.519,23.4589,23.5104,225600.0
2013-01-25 10:35:00,27.36,27.37,27.34,27.35,111600.0,23.5018,23.5104,23.4847,23.4933,111600.0
2013-01-25 10:40:00,27.35,27.4,27.35,27.39,169800.0,23.4933,23.5362,23.4933,23.5276,169800.0
2013-01-25 10:45:00,27.4,27.44,27.39,27.42,137000.0,23.5362,23.5706,23.5276,23.5534,137000.0
2013-01-25 10:50:00,27.42,27.43,27.37,27.4,160800.0,23.5534,23.562,23.5104,23.5362,160800.0
2013-01-25 10:55:00,27.4,27.44,27.4,27.43,73000.0,23.5362,23.5706,23.5362,23.562,73000.0
2013-01-25 11:00:00,27.43,27.43,27.41,27.43,103600.0,23.562,23.562,23.5448,23.562,103600.0
2013-01-25 11:05:00,27.43,27.45,27.42,27.44,125600.0,23.562,23.5792,23.5534,23.5706,125600.0
2013-01-25 11:10:00,27.43,27.45,27.43,27.45,98400.0,23.562,23.5792,23.562,23.5792,98400.0
2013-01-25 11:15:00,27.45,27.45,27.42,27.42,137800.0,23.5792,23.5792,23.5534,23.5534,137800.0
2013-01-25 11:20:00,27.42,27.49,27.42,27.49,116800.0,23.5534,23.6135,23.5534,23.6135,116800.0
2013-01-25 11:25:00,27.49,27.5,27.48,27.5,196000.0,23.6135,23.6221,23.6049,23.6221,196000.0
2013-01-25 11:30:00,27.5,27.52,27.48,27.49,141800.0,23.6221,23.6393,23.6049,23.6135,141800.0
2013-01-25 11:35:00,27.49,27.5,27.49,27.5,61600.0,23.6135,23.6221,23.6135,23.6221,61600.0
2013-01-25 11:40:00,27.5,27.52,27.48,27.49,153800.0,23.6221,23.6393,23.6049,23.6135,153800.0
2013-01-25 11:45:00,27.49,27.52,27.49,27.51,55800.0,23.6135,23.6393,23.6135,23.6307,55800.0
2013-01-25 11:50:00,27.51,27.52,27.49,27.49,94000.0,23.6307,23.6393,23.6135,23.6135,94000.0
2013-01-25 11:55:00,27.49,27.53,27.49,27.52,143400.0,23.6135,23.6479,23.6135,23.6393,143400.0
2013-01-25 12:00:00,27.52,27.53,27.52,27.53,54000.0,23.6393,23.6479,23.6393,23.6479,54000.0
2013-01-25 12:05:00,27.53,27.55,27.52,27.55,132000.0,23.6479,23.6651,23.6393,23.6651,132000.0
2013-01-25 12:10:00,27.55,27.56,27.55,27.56,85200.0,23.6651,23.6736,23.6651,23.6736,85200.0
2013-01-25 12:15:00,27.56,27.59,27.56,27.59,105600.0,23.6736,23.6994,23.6736,23.6994,105600.0
2013-01-25 12:20:00,27.59,27.6,27.58,27.6,138000.0,23.6994,23.708,23.6908,23.708,138000.0
2013-01-25 12:25:00,27.6,27.6,27.57,27.58,88000.0,23.708,23.708,23.6822,23.6908,88000.0
2013-01-25 12:30:00,27.58,27.58,27.58,27.58,56200.0,23.6908,23.6908,23.6908,23.6908,56200.0
2013-01-25 12:35:00,27.58,27.59,27.57,27.59,100000.0,23.6908,23.6994,23.6822,23.6994,100000.0
2013-01-25 12:40:00,27.59,27.6,27.58,27.59,95400.0,23.6994,23.708,23.6908,23.6994,95400.0
2013-01-25 12:45:00,27.59,27.59,27.58,27.59,55800.0,23.6994,23.6994,23.6908,23.6994,55800.0
2013-01-25 12:50:00,27.59,27.6,27.58,27.59,164800.0,23.6994,23.708,23.6908,23.6994,164800.0
2013-01-25 12:55:00,27.59,27.6,27.58,27.59,112600.0,23.6994,23.708,23.6908,23.6994,112600.0
2013-01-25 13:00:00,27.59,27.59,27.54,27.54,100000.0,23.6994,23.6994,23.6565,23.6565,100000.0
2013-01-25 13:05:00,27.54,27.58,27.53,27.58,87600.0,23.6565,23.6908,23.6479,23.6908,87600.0
2013-01-25 13:10:00,27.58,27.6,27.57,27.58,115600.0,23.6908,23.708,23.6822,23.6908,115600.0
2013-01-25 13:15:00,27.58,27.58,27.57,27.57,72600.0,23.6908,23.6908,23.6822,23.6822,72600.0
2013-01-25 13:20:00,27.57,27.58,27.55,27.55,77000.0,23.6822,23.6908,23.6651,23.6651,77000.0
2013-01-25 13:25:00,27.55,27.59,27.55,27.59,89800.0,23.6651,23.6994,23.6651,23.6994,89800.0
2013-01-25 13:30:00,27.59,27.59,27.58,27.59,84200.0,23.6994,23.6994,23.6908,23.6994,84200.0
2013-01-25 13:35:00,27.59,27.59,27.57,27.57,106600.0,23.6994,23.6994,23.6822,23.6822,106600.0
2013-01-25 13:40:00,27.58,27.6,27.57,27.57,123600.0,23.6908,23.708,23.6822,23.6822,123600.0
2013-01-25 13:45:00,27.57,27.6,27.57,27.6,149000.0,23.6822,23.708,23.6822,23.708,149000.0
2013-01-25 13:50:00,27.59,27.61,27.59,27.61,96400.0,23.6994,23.7166,23.6994,23.7166,96400.0
2013-01-25 13:55:00,27.61,27.61,27.6,27.61,83000.0,23.7166,23.7166,23.708,23.7166,83000.0
2013-01-25 14:00:00,27.61,27.66,27.6,27.64,298600.0,23.7166,23.7595,23.708,23.7424,298600.0
2013-01-25 14:05:00,27.65,27.67,27.64,27.67,98200.0,23.751,23.7681,23.7424,23.7681,98200.0
2013-01-25 14:10:00,27.66,27.68,27.65,27.68,171800.0,23.7595,23.7767,23.751,23.7767,171800.0
2013-01-25 14:15:00,27.67,27.69,27.65,27.66,77800.0,23.7681,23.7853,23.751,23.7595,77800.0
2013-01-25 14:20:00,27.66,27.68,27.65,27.66,74000.0,23.7595,23.7767,23.751,23.7595,74000.0
2013-01-25 14:25:00,27.66,27.68,27.65,27.68,291000.0,23.7595,23.7767,23.751,23.7767,291000.0
2013-01-25 14:30:00,27.68,27.72,27.68,27.71,121800.0,23.7767,23.8111,23.7767,23.8025,121800.0
2013-01-25 14:35:00,27.71,27.73,27.7,27.7,96400.0,23.8025,23.8197,23.7939,23.7939,96400.0
2013-01-25 14:40:00,27.71,27.71,27.7,27.7,52000.0,23.8025,23.8025,23.7939,23.7939,52000.0
2013-01-25 14:45:00,27.7,27.72,27.7,27.71,75200.0,23.7939,23.8111,23.7939,23.8025,75200.0
2013-01-25 14:50:00,27.71,27.73,27.71,27.73,57800.0,23.8025,23.8197,23.8025,23.8197,57800.0
2013-01-25 14:55:00,27.73,27.74,27.73,27.74,100400.0,23.8197,23.8283,23.8197,23.8283,100400.0
2013-01-25 15:00:00,27.74,27.74,27.68,27.68,154800.0,23.8283,23.8283,23.7767,23.7767,154800.0
2013-01-25 15:05:00,27.68,27.68,27.64,27.64,247000.0,23.7767,23.7767,23.7424,23.7424,247000.0
2013-01-25 15:10:00,27.64,27.7,27.63,27.7,173800.0,23.7424,23.7939,23.7338,23.7939,173800.0
2013-01-25 15:15:00,27.69,27.72,27.68,27.71,204400.0,23.7853,23.8111,23.7767,23.8025,204400.0
2013-01-25 15:20:00,27.71,27.71,27.67,27.67,86800.0,23.8025,23.8025,23.7681,23.7681,86800.0
2013-01-25 15:25:00,27.67,27.72,27.67,27.72,122800.0,23.7681,23.8111,23.7681,23.8111,122800.0
2013-01-25 15:30:00,27.72,27.74,27.71,27.74,230200.0,23.8111,23.8283,23.8025,23.8283,230200.0
2013-01-25 15:35:00,27.73,27.74,27.73,27.74,158600.0,23.8197,23.8283,23.8197,23.8283,158600.0
2013-01-25 15:40:00,27.74,27.74,27.68,27.69,278800.0,23.8283,23.8283,23.7767,23.7853,278800.0
2013-01-25 15:45:00,27.69,27.69,27.67,27.67,262800.0,23.7853,23.7853,23.7681,23.7681,262800.0
2013-01-25 15:50:00,27.67,27.73,27.66,27.73,445000.0,23.7681,23.8197,23.7595,23.8197,445000.0
2013-01-25 15:55:00,27.73,27.79,27.71,27.78,957800.0,23.8197,23.8712,23.8025,23.8626,957800.0
2013-01-28 09:30:00,27.7,27.75,27.65,27.75,350400.0,23.7939,23.8369,23.751,23.8369,350400.0
2013-01-28 09:35:00,27.75,27.76,27.65,27.67,153400.0,23.8369,23.8454,23.751,23.7681,153400.0
2013-01-28 09:40:00,27.66,27.66,27.58,27.6,125800.0,23.7595,23.7595,23.6908,23.708,125800.0
2013-01-28 09:45:00,27.59,27.59,27.53,27.58,123800.0,23.6994,23.6994,23.6479,23.6908,123800.0
2013-01-28 09:50:00,27.58,27.58,27.5,27.51,82200.0,23.6908,23.6908,23.6221,23.6307,82200.0
2013-01-28 09:55:00,27.51,27.52,27.49,27.49,78600.0,23.6307,23.6393,23.6135,23.6135,78600.0
2013-01-28 10:00:00,27.49,27.49,27.46,27.49,75800.0,23.6135,23.6135,23.5877,23.6135,75800.0
2013-01-28 10:05:00,27.48,27.48,27.4,27.41,87000.0,23.6049,23.6049,23.5362,23.5448,87000.0
2013-01-28 10:10:00,27.41,27.41,27.39,27.4,46000.0,23.5448,23.5448,23.5276,23.5362,46000.0
2013-01-28 10:15:00,27.4,27.4,27.35,27.36,88000.0,23.5362,23.5362,23.4933,23.5018,88000.0
2013-01-28 10:20:00,27.36,27.39,27.34,27.39,58200.0,23.5018,23.5276,23.4847,23.5276,58200.0
2013-01-28 10:25:00,27.39,27.42,27.39,27.42,83000.0,23.5276,23.5534,23.5276,23.5534,83000.0
2013-01-28 10:30:00,27.42,27.42,27.39,27.4,65800.0,23.5534,23.5534,23.5276,23.5362,65800.0
2013-01-28 10:35:00,27.41,27.42,27.4,27.41,68400.0,23.5448,23.5534,23.5362,23.5448,68400.0
2013-01-28 10:40:00,27.41,27.41,27.38,27.41,58400.0,23.5448,23.5448,23.519,23.5448,58400.0
2013-01-28 10:45:00,27.4,27.43,27.4,27.41,79000.0,23.5362,23.562,23.5362,23.5448,79000.0
2013-01-28 10:50:00,27.41,27.44,27.41,27.43,78800.0,23.5448,23.5706,23.5448,23.562,78800.0
2013-01-28 10:55:00,27.43,27.45,27.43,27.44,63800.0,23.562,23.5792,23.562,23.5706,63800.0
2013-01-28 11:00:00,27.45,27.46,27.44,27.45,39800.0,23.5792,23.5877,23.5706,23.5792,39800.0
2013-01-28 11:05:00,27.45,27.45,27.43,27.43,47000.0,23.5792,23.5792,23.562,23.562,47000.0
2013-01-28 11:10:00,27.43,27.43,27.42,27.42,44600.0,23.562,23.562,23.5534,23.5534,44600.0
2013-01-28 11:15:00,27.42,27.43,27.41,27.43,52800.0,23.5534,23.562,23.5448,23.562,52800.0
2013-01-28 11:20:00,27.43,27.47,27.43,27.43,69400.0,23.562,23.5963,23.562,23.562,69400.0
2013-01-28 11:25:00,27.43,27.46,27.43,27.45,36800.0,23.562,23.5877,23.562,23.5792,36800.0
2013-01-28 11:30:00,27.45,27.46,27.45,27.45,35200.0,23.5792,23.5877,23.5792,23.5792,35200.0
2013-01-28 11:35:00,27.45,27.46,27.43,27.45,63800.0,23.5792,23.5877,23.562,23.5792,63800.0
2013-01-28 11:40:00,27.45,27.46,27.45,27.46,47600.0,23.5792,23.5877,23.5792,23.5877,47600.0
2013-01-28 11:45:00,27.46,27.46,27.42,27.43,74400.0,23.5877,23.5877,23.5534,23.562,74400.0
2013-01-28 11:50:00,27.43,27.43,27.41,27.42,82000.0,23.562,23.562,23.5448,23.5534,82000.0
2013-01-28 11:55:00,27.41,27.42,27.38,27.38,53600.0,23.5448,23.5534,23.519,23.519,53600.0
2013-01-28 12:00:00,27.39,27.39,27.34,27.35,118000.0,23.5276,23.5276,23.4847,23.4933,118000.0
2013-01-28 12:05:00,27.35,27.37,27.35,27.36,40200.0,23.4933,23.5104,23.4933,23.5018,40200.0
2013-01-28 12:10:00,27.36,27.37,27.36,27.36,33200.0,23.5018,23.5104,23.5018,23.5018,33200.0
2013-01-28 12:15:00,27.36,27.4,27.35,27.4,67800.0,23.5018,23.5362,23.4933,23.5362,67800.0
2013-01-28 12:20:00,27.4,27.42,27.39,27.41,63400.0,23.5362,23.5534,23.5276,23.5448,63400.0
2013-01-28 12:25:00,27.41,27.41,27.39,27.41,46600.0,23.5448,23.5448,23.5276,23.5448,46600.0
2013-01-28 12:30:00,27.4,27.41,27.38,27.39,56800.0,23.5362,23.5448,23.519,23.5276,56800.0
2013-01-28 12:35:00,27.39,27.42,27.39,27.41,84800.0,23.5276,23.5534,23.5276,23.5448,84800.0
2013-01-28 12:40:00,27.41,27.41,27.38,27.38,45800.0,23.5448,23.5448,23.519,23.519,45800.0
2013-01-28 12:45:00,27.38,27.39,27.37,27.39,42000.0,23.519,23.5276,23.5104,23.5276,42000.0
2013-01-28 12:50:00,27.39,27.39,27.37,27.38,88400.0,23.5276,23.5276,23.5104,23.519,88400.0
2013-01-28 12:55:00,27.38,27.39,27.36,27.36,59000.0,23.519,23.5276,23.5018,23.5018,59000.0
2013-01-28 13:00:00,27.36,27.37,27.36,27.36,29000.0,23.5018,23.5104,23.5018,23.5018,29000.0
2013-01-28 13:05:00,27.36,27.38,27.36,27.36,67800.0,23.5018,23.519,23.5018,23.5018,67800.0
2013-01-28 13:10:00,27.36,27.37,27.35,27.36,42600.0,23.5018,23.5104,23.4933,23.5018,42600.0
2013-01-28 13:15:00,27.37,27.37,27.35,27.36,41000.0,23.5104,23.5104,23.4933,23.5018,41000.0
2013-01-28 13:20:00,27.36,27.36,27.35,27.36,44000.0,23.5018,23.5018,23.4933,23.5018,44000.0
2013-01-28 13:25:00,27.36,27.38,27.35,27.36,190600.0,23.5018,23.519,23.4933,23.5018,190600.0
2013-01-28 13:30:00,27.36,27.36,27.33,27.34,106800.0,23.5018,23.5018,23.4761,23.4847,106800.0
2013-01-28 13:35:00,27.34,27.34,27.3,27.31,96200.0,23.4847,23.4847,23.4503,23.4589,96200.0
2013-01-28 13:40:00,27.31,27.31,27.28,27.3,75400.0,23.4589,23.4589,23.4331,23.4503,75400.0
2013-01-28 13:45:00,27.3,27.3,27.27,27.27,80000.0,23.4503,23.4503,23.4245,23.4245,80000.0
2013-01-28 13:50:00,27.27,27.27,27.25,27.25,98200.0,23.4245,23.4245,23.4074,23.4074,98200.0
2013-01-28 13:55:00,27.26,27.28,27.25,27.27,91600.0,23.4159,23.4331,23.4074,23.4245,91600.0
2013-01-28 14:00:00,27.27,27.28,27.25,27.25,57400.0,23.4245,23.4331,23.4074,23.4074,57400.0
2013-01-28 14:05:00,27.26,27.28,27.24,27.28,101400.0,23.4159,23.4331,23.3988,23.4331,101400.0
2013-01-28 14:10:00,27.28,27.29,27.26,27.28,96000.0,23.4331,23.4417,23.4159,23.4331,96000.0
2013-01-28 14:15:00,27.28,27.29,27.27,27.28,78400.0,23.4331,23.4417,23.4245,23.4331,78400.0
2013-01-28 14:20:00,27.28,27.28,27.25,27.26,97400.0,23.4331,23.4331,23.4074,23.4159,97400.0
2013-01-28 14:25:00,27.25,27.26,27.24,27.25,109400.0,23.4074,23.4159,23.3988,23.4074,109400.0
2013-01-28 14:30:00,27.25,27.26,27.2,27.21,134000.0,23.4074,23.4159,23.3644,23.373,134000.0
2013-01-28 14:35:00,27.21,27.21,27.16,27.17,99000.0,23.373,23.373,23.33,23.3386,99000.0
2013-01-28 14:40:00,27.16,27.2,27.16,27.2,68600.0,23.33,23.3644,23.33,23.3644,68600.0
2013-01-28 14:45:00,27.2,27.21,27.2,27.2,79400.0,23.3644,23.373,23.3644,23.3644,79400.0
2013-01-28 14:50:00,27.2,27.21,27.18,27.2,71800.0,23.3644,23.373,23.3472,23.3644,71800.0
2013-01-28 14:55:00,27.2,27.22,27.2,27.22,58000.0,23.3644,23.3816,23.3644,23.3816,58000.0
2013-01-28 15:00:00,27.22,27.24,27.22,27.22,94000.0,23.3816,23.3988,23.3816,23.3816,94000.0
2013-01-28 15:05:00,27.22,27.24,27.2,27.24,91400.0,23.3816,23.3988,23.3644,23.3988,91400.0
2013-01-28 15:10:00,27.24,27.25,27.2,27.22,100400.0,23.3988,23.4074,23.3644,23.3816,100400.0
2013-01-28 15:15:00,27.22,27.23,27.2,27.22,95000.0,23.3816,23.3902,23.3644,23.3816,95000.0
2013-01-28 15:20:00,27.23,27.23,27.19,27.21,119800.0,23.3902,23.3902,23.3558,23.373,119800.0
2013-01-28 15:25:00,27.2,27.22,27.2,27.21,109000.0,23.3644,23.3816,23.3644,23.373,109000.0
2013-01-28 15:30:00,27.21,27.23,27.21,27.23,121400.0,23.373,23.3902,23.373,23.3902,121400.0
2013-01-28 15:35:00,27.23,27.23,27.23,27.23,88800.0,23.3902,23.3902,23.3902,23.3902,88800.0
2013-01-28 15:40:00,27.23,27.24,27.21,27.22,181800.0,23.3902,23.3988,23.373,23.3816,181800.0
2013-01-28 15:45:00,27.22,27.28,27.22,27.26,256400.0,23.3816,23.4331,23.3816,23.4159,256400.0
2013-01-28 15:50:00,27.26,27.26,27.25,27.26,265800.0,23.4159,23.4159,23.4074,23.4159,265800.0
2013-01-28 15:55:00,27.25,27.27,27.25,27.25,396400.0,23.4074,23.4245,23.4074,23.4074,396400.0
2013-01-29 09:30:00,27.2,27.23,27.14,27.15,164000.0,23.3644,23.3902,23.3129,23.3215,164000.0
2013-01-29 09:35:00,27.14,27.14,27.0,27.0,164200.0,23.3129,23.3129,23.1926,23.1926,164200.0
2013-01-29 09:40:00,27.0,27.09,27.0,27.0,116200.0,23.1926,23.2699,23.1926,23.1926,116200.0
2013-01-29 09:45:00,27.0,27.06,26.99,27.0,96200.0,23.1926,23.2442,23.184,23.1926,96200.0
2013-01-29 09:50:00,27.0,27.01,26.97,26.97,94200.0,23.1926,23.2012,23.1668,23.1668,94200.0
2013-01-29 09:55:00,26.97,26.98,26.94,26.97,132400.0,23.1668,23.1754,23.1411,23.1668,132400.0
2013-01-29 10:00:00,26.97,27.02,26.96,27.0,148400.0,23.1668,23.2098,23.1583,23.1926,148400.0
2013-01-29 10:05:00,27.0,27.0,26.95,26.97,125600.0,23.1926,23.1926,23.1497,23.1668,125600.0
2013-01-29 10:10:00,26.97,27.0,26.97,27.0,70400.0,23.1668,23.1926,23.1668,23.1926,70400.0
2013-01-29 10:15:00,27.0,27.06,27.0,27.05,87200.0,23.1926,23.2442,23.1926,23.2356,87200.0
2013-01-29 10:20:00,27.06,27.06,27.01,27.02,95400.0,23.2442,23.2442,23.2012,23.2098,95400.0
2013-01-29 10:25:00,27.02,27.02,27.0,27.0,50200.0,23.2098,23.2098,23.1926,23.1926,50200.0
2013-01-29 10:30:00,27.0,27.01,26.99,27.0,56400.0,23.1926,23.2012,23.184,23.1926,56400.0
2013-01-29 10:35:00,26.99,27.01,26.98,26.99,69200.0,23.184,23.2012,23.1754,23.184,69200.0
2013-01-29 10:40:00,26.99,27.0,26.99,27.0,56200.0,23.184,23.1926,23.184,23.1926,56200.0
2013-01-29 10:45:00,27.0,27.02,27.0,27.01,102600.0,23.1926,23.2098,23.1926,23.2012,102600.0
2013-01-29 10:50:00,27.0,27.03,27.0,27.02,41400.0,23.1926,23.2184,23.1926,23.2098,41400.0
2013-01-29 10:55:00,27.02,27.02,27.0,27.0,53400.0,23.2098,23.2098,23.1926,23.1926,53400.0
2013-01-29 11:00:00,27.01,27.04,27.0,27.04,45200.0,23.2012,23.227,23.1926,23.227,45200.0
2013-01-29 11:05:00,27.04,27.06,27.04,27.05,80800.0,23.227,23.2442,23.227,23.2356,80800.0
2013-01-29 11:10:00,27.06,27.06,27.02,27.02,52000.0,23.2442,23.2442,23.2098,23.2098,52000.0
2013-01-29 11:15:00,27.03,27.04,27.02,27.04,28800.0,23.2184,23.227,23.2098,23.227,28800.0
2013-01-29 11:20:00,27.04,27.11,27.04,27.1,123200.0,23.227,23.2871,23.227,23.2785,123200.0
2013-01-29 11:25:00,27.09,27.1,27.06,27.06,165600.0,23.2699,23.2785,23.2442,23.2442,165600.0
2013-01-29 11:30:00,27.06,27.07,27.06,27.07,68000.0,23.2442,23.2527,23.2442,23.2527,68000.0
2013-01-29 11:35:00,27.07,27.07,27.03,27.03,83400.0,23.2527,23.2527,23.2184,23.2184,83400.0
2013-01-29 11:40:00,27.03,27.04,27.02,27.02,63200.0,23.2184,23.227,23.2098,23.2098,63200.0
2013-01-29 11:45:00,27.03,27.04,27.02,27.04,45000.0,23.2184,23.227,23.2098,23.227,45000.0
2013-01-29 11:50:00,27.03,27.04,27.02,27.03,34000.0,23.2184,23.227,23.2098,23.2184,34000.0
2013-01-29 11:55:00,27.03,27.03,27.0,27.01,69800.0,23.2184,23.2184,23.1926,23.2012,69800.0
2013-01-29 12:00:00,27.01,27.02,27.0,27.0,36200.0,23.2012,23.2098,23.1926,23.1926,36200.0
2013-01-29 12:05:00,27.01,27.01,26.99,26.99,81600.0,23.2012,23.2012,23.184,23.184,81600.0
2013-01-29 12:10:00,26.99,27.0,26.99,27.0,73000.0,23.184,23.1926,23.184,23.1926,73000.0
2013-01-29 12:15:00,27.0,27.01,27.0,27.01,31400.0,23.1926,23.2012,23.1926,23.2012,31400.0
2013-01-29 12:20:00,27.0,27.02,26.99,27.0,61400.0,23.1926,23.2098,23.184,23.1926,61400.0
2013-01-29 12:25:00,27.0,27.01,26.99,26.99,51600.0,23.1926,23.2012,23.184,23.184,51600.0
2013-01-29 12:30:00,27.0,27.0,26.99,27.0,41400.0,23.1926,23.1926,23.184,23.1926,41400.0
2013-01-29 12:35:00,27.0,27.0,27.0,27.0,129600.0,23.1926,23.1926,23.1926,23.1926,129600.0
2013-01-29 12:40:00,27.0,27.02,27.0,27.02,46800.0,23.1926,23.2098,23.1926,23.2098,46800.0
2013-01-29 12:45:00,27.02,27.07,27.02,27.07,40200.0,23.2098,23.2527,23.2098,23.2527,40200.0
2013-01-29 12:50:00,27.07,27.11,27.07,27.1,105200.0,23.2527,23.2871,23.2527,23.2785,105200.0
2013-01-29 12:55:00,27.1,27.12,27.09,27.12,51400.0,23.2785,23.2957,23.2699,23.2957,51400.0
2013-01-29 13:00:00,27.12,27.14,27.12,27.13,30600.0,23.2957,23.3129,23.2957,23.3043,30600.0
2013-01-29 13:05:00,27.14,27.14,27.13,27.14,47400.0,23.3129,23.3129,23.3043,23.3129,47400.0
2013-01-29 13:10:00,27.14,27.14,27.12,27.13,45400.0,23.3129,23.3129,23.2957,23.3043,45400.0
2013-01-29 13:15:00,27.12,27.13,27.11,27.12,126800.0,23.2957,23.3043,23.2871,23.2957,126800.0
2013-01-29 13:20:00,27.12,27.12,27.11,27.11,29000.0,23.2957,23.2957,23.2871,23.2871,29000.0
2013-01-29 13:25:00,27.12,27.13,27.11,27.11,70800.0,23.2957,23.3043,23.2871,23.2871,70800.0
2013-01-29 13:30:00,27.11,27.13,27.11,27.13,62000.0,23.2871,23.3043,23.2871,23.3043,62000.0
2013-01-29 13:35:00,27.14,27.14,27.11,27.11,80600.0,23.3129,23.3129,23.2871,23.2871,80600.0
2013-01-29 13:40:00,27.12,27.12,27.11,27.11,32800.0,23.2957,23.2957,23.2871,23.2871,32800.0
2013-01-29 13:45:00,27.11,27.11,27.09,27.1,56800.0,23.2871,23.2871,23.2699,23.2785,56800.0
2013-01-29 13:50:00,27.1,27.14,27.09,27.14,85600.0,23.2785,23.3129,23.2699,23.3129,85600.0
2013-01-29 13:55:00,27.14,27.14,27.13,27.13,44400.0,23.3129,23.3129,23.3043,23.3043,44400.0
2013-01-29 14:00:00,27.13,27.17,27.12,27.16,157600.0,23.3043,23.3386,23.2957,23.33,157600.0
2013-01-29 14:05:00,27.17,27.19,27.15,27.18,89400.0,23.3386,23.3558,23.3215,23.3472,89400.0
2013-01-29 14:10:00,27.18,27.18,27.12,27.13,52800.0,23.3472,23.3472,23.2957,23.3043,52800.0
2013-01-29 14:15:00,27.12,27.13,27.09,27.09,46000.0,23.2957,23.3043,23.2699,23.2699,46000.0
2013-01-29 14:20:00,27.09,27.09,27.09,27.09,55800.0,23.2699,23.2699,23.2699,23.2699,55800.0
2013-01-29 14:25:00,27.09,27.09,27.09,27.09,20200.0,23.2699,23.2699,23.2699,23.2699,20200.0
2013-01-29 14:30:00,27.09,27.09,27.08,27.09,57000.0,23.2699,23.2699,23.2613,23.2699,57000.0
2013-01-29 14:35:00,27.09,27.09,27.08,27.09,39200.0,23.2699,23.2699,23.2613,23.2699,39200.0
2013-01-29 14:40:00,27.08,27.09,27.07,27.08,158000.0,23.2613,23.2699,23.2527,23.2613,158000.0
2013-01-29 14:45:00,27.07,27.08,27.04,27.04,84400.0,23.2527,23.2613,23.227,23.227,84400.0
2013-01-29 14:50:00,27.04,27.04,27.02,27.02,74200.0,23.227,23.227,23.2098,23.2098,74200.0
2013-01-29 14:55:00,27.02,27.02,27.02,27.02,34200.0,23.2098,23.2098,23.2098,23.2098,34200.0
2013-01-29 15:00:00,27.02,27.02,27.01,27.01,95200.0,23.2098,23.2098,23.2012,23.2012,95200.0
2013-01-29 15:05:00,27.01,27.02,27.0,27.0,99800.0,23.2012,23.2098,23.1926,23.1926,99800.0
2013-01-29 15:10:00,27.01,27.04,27.01,27.02,81600.0,23.2012,23.227,23.2012,23.2098,81600.0
2013-01-29 15:15:00,27.02,27.02,27.02,27.02,38200.0,23.2098,23.2098,23.2098,23.2098,38200.0
2013-01-29 15:20:00,27.02,27.02,27.0,27.0,120200.0,23.2098,23.2098,23.1926,23.1926,120200.0
2013-01-29 15:25:00,27.0,27.0,26.98,26.98,115600.0,23.1926,23.1926,23.1754,23.1754,115600.0
2013-01-29 15:30:00,26.99,26.99,26.98,26.98,86000.0,23.184,23.184,23.1754,23.1754,86000.0
2013-01-29 15:35:00,26.98,26.99,26.98,26.98,139000.0,23.1754,23.184,23.1754,23.1754,139000.0
2013-01-29 15:40:00,26.98,26.99,26.98,26.99,272000.0,23.1754,23.184,23.1754,23.184,272000.0
2013-01-29 15:45:00,26.99,27.01,26.98,27.0,169800.0,23.184,23.2012,23.1754,23.1926,169800.0
2013-01-29 15:50:00,27.0,27.0,26.97,26.98,191600.0,23.1926,23.1926,23.1668,23.1754,191600.0
2013-01-29 15:55:00,26.98,27.0,26.96,26.96,433400.0,23.1754,23.1926,23.1583,23.1583,433400.0
2013-01-30 09:30:00,26.99,27.0,26.88,26.93,131800.0,23.184,23.1926,23.0895,23.1325,131800.0
2013-01-30 09:35:00,26.93,27.05,26.93,27.05,101000.0,23.1325,23.2356,23.1325,23.2356,101000.0
2013-01-30 09:40:00,27.05,27.08,26.98,26.99,97000.0,23.2356,23.2613,23.1754,23.184,97000.0
2013-01-30 09:45:00,26.99,27.0,26.97,26.99,94600.0,23.184,23.1926,23.1668,23.184,94600.0
2013-01-30 09:50:00,26.99,27.0,26.96,26.99,98800.0,23.184,23.1926,23.1583,23.184,98800.0
2013-01-30 09:55:00,26.99,27.02,26.99,26.99,94000.0,23.184,23.2098,23.184,23.184,94000.0
2013-01-30 10:00:00,26.99,27.0,26.95,26.95,39600.0,23.184,23.1926,23.1497,23.1497,39600.0
2013-01-30 10:05:00,26.96,26.96,26.89,26.89,76200.0,23.1583,23.1583,23.0981,23.0981,76200.0
2013-01-30 10:10:00,26.89,26.9,26.86,26.86,106000.0,23.0981,23.1067,23.0724,23.0724,106000.0
2013-01-30 10:15:00,26.86,26.88,26.84,26.85,86400.0,23.0724,23.0895,23.0552,23.0638,86400.0
2013-01-30 10:20:00,26.85,26.88,26.83,26.84,87200.0,23.0638,23.0895,23.0466,23.0552,87200.0
2013-01-30 10:25:00,26.83,26.88,26.81,26.88,70800.0,23.0466,23.0895,23.0294,23.0895,70800.0
2013-01-30 10:30:00,26.88,26.89,26.86,26.89,84000.0,23.0895,23.0981,23.0724,23.0981,84000.0
2013-01-30 10:35:00,26.89,26.9,26.88,26.88,88600.0,23.0981,23.1067,23.0895,23.0895,88600.0
2013-01-30 10:40:00,26.89,26.89,26.84,26.84,80200.0,23.0981,23.0981,23.0552,23.0552,80200.0
2013-01-30 10:45:00,26.84,26.85,26.83,26.84,82000.0,23.0552,23.0638,23.0466,23.0552,82000.0
2013-01-30 10:50:00,26.84,26.85,26.82,26.84,87600.0,23.0552,23.0638,23.038,23.0552,87600.0
2013-01-30 10:55:00,26.84,26.85,26.83,26.83,61800.0,23.0552,23.0638,23.0466,23.0466,61800.0
2013-01-30 11:00:00,26.83,26.83,26.8,26.81,78200.0,23.0466,23.0466,23.0208,23.0294,78200.0
2013-01-30 11:05:00,26.81,26.83,26.81,26.83,53000.0,23.0294,23.0466,23.0294,23.0466,53000.0
2013-01-30 11:10:00,26.83,26.83,26.81,26.81,46800.0,23.0466,23.0466,23.0294,23.0294,46800.0
2013-01-30 11:15:00,26.81,26.82,26.8,26.81,47600.0,23.0294,23.038,23.0208,23.0294,47600.0
2013-01-30 11:20:00,26.81,26.86,26.81,26.86,59600.0,23.0294,23.0724,23.0294,23.0724,59600.0
2013-01-30 11:25:00,26.86,26.87,26.85,26.86,48600.0,23.0724,23.0809,23.0638,23.0724,48600.0
2013-01-30 11:30:00,26.87,26.88,26.85,26.87,45400.0,23.0809,23.0895,23.0638,23.0809,45400.0
2013-01-30 11:35:00,26.86,26.88,26.86,26.88,40200.0,23.0724,23.0895,23.0724,23.0895,40200.0
2013-01-30 11:40:00,26.88,26.88,26.86,26.88,56200.0,23.0895,23.0895,23.0724,23.0895,56200.0
2013-01-30 11:45:00,26.88,26.88,26.85,26.85,39600.0,23.0895,23.0895,23.0638,23.0638,39600.0
2013-01-30 11:50:00,26.86,26.86,26.84,26.84,45000.0,23.0724,23.0724,23.0552,23.0552,45000.0
2013-01-30 11:55:00,26.84,26.87,26.84,26.85,55000.0,23.0552,23.0809,23.0552,23.0638,55000.0
2013-01-30 12:00:00,26.86,26.87,26.85,26.87,40200.0,23.0724,23.0809,23.0638,23.0809,40200.0
2013-01-30 12:05:00,26.86,26.87,26.85,26.86,54600.0,23.0724,23.0809,23.0638,23.0724,54600.0
2013-01-30 12:10:00,26.86,26.86,26.86,26.86,51000.0,23.0724,23.0724,23.0724,23.0724,51000.0
2013-01-30 12:15:00,26.86,26.86,26.85,26.85,39000.0,23.0724,23.0724,23.0638,23.0638,39000.0
2013-01-30 12:20:00,26.85,26.86,26.85,26.86,42400.0,23.0638,23.0724,23.0638,23.0724,42400.0
2013-01-30 12:25:00,26.86,26.86,26.84,26.85,32800.0,23.0724,23.0724,23.0552,23.0638,32800.0
2013-01-30 12:30:00,26.85,26.85,26.83,26.84,26200.0,23.0638,23.0638,23.0466,23.0552,26200.0
2013-01-30 12:35:00,26.84,26.84,26.82,26.83,40200.0,23.0552,23.0552,23.038,23.0466,40200.0
2013-01-30 12:40:00,26.83,26.86,26.83,26.85,58200.0,23.0466,23.0724,23.0466,23.0638,58200.0
2013-01-30 12:45:00,26.85,26.87,26.85,26.87,16600.0,23.0638,23.0809,23.0638,23.0809,16600.0
2013-01-30 12:50:00,26.86,26.88,26.86,26.86,150200.0,23.0724,23.0895,23.0724,23.0724,150200.0
2013-01-30 12:55:00,26.86,26.88,26.86,26.88,69000.0,23.0724,23.0895,23.0724,23.0895,69000.0
2013-01-30 13:00:00,26.87,26.9,26.87,26.9,77600.0,23.0809,23.1067,23.0809,23.1067,77600.0
2013-01-30 13:05:00,26.9,26.93,26.9,26.93,49000.0,23.1067,23.1325,23.1067,23.1325,49000.0
2013-01-30 13:10:00,26.93,26.93,26.91,26.93,55600.0,23.1325,23.1325,23.1153,23.1325,55600.0
2013-01-30 13:15:00,26.93,26.93,26.89,26.9,50800.0,23.1325,23.1325,23.0981,23.1067,50800.0
2013-01-30 13:20:00,26.9,26.96,26.9,26.96,60200.0,23.1067,23.1583,23.1067,23.1583,60200.0
2013-01-30 13:25:00,26.95,26.96,26.91,26.93,110000.0,23.1497,23.1583,23.1153,23.1325,110000.0
2013-01-30 13:30:00,26.93,26.93,26.9,26.9,47400.0,23.1325,23.1325,23.1067,23.1067,47400.0
2013-01-30 13:35:00,26.91,26.91,26.89,26.9,50400.0,23.1153,23.1153,23.0981,23.1067,50400.0
2013-01-30 13:40:00,26.9,26.9,26.88,26.89,41400.0,23.1067,23.1067,23.0895,23.0981,41400.0
2013-01-30 13:45:00,26.9,26.9,26.88,26.89,53000.0,23.1067,23.1067,23.0895,23.0981,53000.0
2013-01-30 13:50:00,26.89,26.9,26.89,26.9,17600.0,23.0981,23.1067,23.0981,23.1067,17600.0
2013-01-30 13:55:00,26.9,26.9,26.88,26.89,38000.0,23.1067,23.1067,23.0895,23.0981,38000.0
2013-01-30 14:00:00,26.89,26.89,26.88,26.88,51000.0,23.0981,23.0981,23.0895,23.0895,51000.0
2013-01-30 14:05:00,26.87,26.88,26.85,26.85,32600.0,23.0809,23.0895,23.0638,23.0638,32600.0
2013-01-30 14:10:00,26.85,26.88,26.85,26.86,47000.0,23.0638,23.0895,23.0638,23.0724,47000.0
2013-01-30 14:15:00,26.86,26.91,26.86,26.89,82800.0,23.0724,23.1153,23.0724,23.0981,82800.0
2013-01-30 14:20:00,26.89,26.89,26.85,26.86,54800.0,23.0981,23.0981,23.0638,23.0724,54800.0
2013-01-30 14:25:00,26.86,26.89,26.85,26.89,101200.0,23.0724,23.0981,23.0638,23.0981,101200.0
2013-01-30 14:30:00,26.88,26.89,26.86,26.89,39000.0,23.0895,23.0981,23.0724,23.0981,39000.0
2013-01-30 14:35:00,26.89,26.9,26.88,26.9,83800.0,23.0981,23.1067,23.0895,23.1067,83800.0
2013-01-30 14:40:00,26.9,26.9,26.86,26.86,40400.0,23.1067,23.1067,23.0724,23.0724,40400.0
2013-01-30 14:45:00,26.86,26.88,26.85,26.86,99600.0,23.0724,23.0895,23.0638,23.0724,99600.0
2013-01-30 14:50:00,26.86,26.88,26.86,26.87,102600.0,23.0724,23.0895,23.0724,23.0809,102600.0
2013-01-30 14:55:00,26.87,26.9,26.87,26.89,46200.0,23.0809,23.1067,23.0809,23.0981,46200.0
2013-01-30 15:00:00,26.89,26.9,26.86,26.86,45200.0,23.0981,23.1067,23.0724,23.0724,45200.0
2013-01-30 15:05:00,26.86,26.9,26.86,26.9,44400.0,23.0724,23.1067,23.0724,23.1067,44400.0
2013-01-30 15:10:00,26.89,26.9,26.85,26.85,60200.0,23.0981,23.1067,23.0638,23.0638,60200.0
2013-01-30 15:15:00,26.85,26.86,26.82,26.83,94000.0,23.0638,23.0724,23.038,23.0466,94000.0
2013-01-30 15:20:00,26.83,26.83,26.81,26.81,84400.0,23.0466,23.0466,23.0294,23.0294,84400.0
2013-01-30 15:25:00,26.81,26.83,26.8,26.82,78400.0,23.0294,23.0466,23.0208,23.038,78400.0
2013-01-30 15:30:00,26.82,26.83,26.8,26.8,90400.0,23.038,23.0466,23.0208,23.0208,90400.0
2013-01-30 15:35:00,26.8,26.82,26.8,26.81,99200.0,23.0208,23.038,23.0208,23.0294,99200.0
2013-01-30 15:40:00,26.81,26.81,26.79,26.8,132200.0,23.0294,23.0294,23.0122,23.0208,132200.0
2013-01-30 15:45:00,26.79,26.83,26.78,26.82,258200.0,23.0122,23.0466,23.0036,23.038,258200.0
2013-01-30 15:50:00,26.82,26.83,26.8,26.82,160400.0,23.038,23.0466,23.0208,23.038,160400.0
2013-01-30 15:55:00,26.82,26.82,26.8,26.81,257200.0,23.038,23.038,23.0208,23.0294,257200.0
2013-01-31 09:30:00,26.81,26.84,26.73,26.73,171000.0,23.0294,23.0552,22.9607,22.9607,171000.0
2013-01-31 09:35:00,26.74,26.79,26.72,26.77,85400.0,22.9693,23.0122,22.9521,22.995,85400.0
2013-01-31 09:40:00,26.77,26.8,26.75,26.78,190000.0,22.995,23.0208,22.9779,23.0036,190000.0
2013-01-31 09:45:00,26.78,26.89,26.78,26.86,77200.0,23.0036,23.0981,23.0036,23.0724,77200.0
2013-01-31 09:50:00,26.86,26.89,26.82,26.86,47400.0,23.0724,23.0981,23.038,23.0724,47400.0
2013-01-31 09:55:00,26.86,26.89,26.85,26.85,59400.0,23.0724,23.0981,23.0638,23.0638,59400.0
2013-01-31 10:00:00,26.85,26.86,26.8,26.85,69000.0,23.0638,23.0724,23.0208,23.0638,69000.0
2013-01-31 10:05:00,26.85,26.89,26.85,26.88,54000.0,23.0638,23.0981,23.0638,23.0895,54000.0
2013-01-31 10:10:00,26.88,26.9,26.86,26.86,54400.0,23.0895,23.1067,23.0724,23.0724,54400.0
2013-01-31 10:15:00,26.86,26.9,26.86,26.87,68000.0,23.0724,23.1067,23.0724,23.0809,68000.0
2013-01-31 10:20:00,26.86,26.86,26.86,26.86,82000.0,23.0724,23.0724,23.0724,23.0724,82000.0
2013-01-31 10:25:00,26.86,26.86,26.85,26.86,123000.0,23.0724,23.0724,23.0638,23.0724,123000.0
2013-01-31 10:30:00,26.86,26.92,26.85,26.91,52600.0,23.0724,23.1239,23.0638,23.1153,52600.0
2013-01-31 10:35:00,26.91,26.92,26.89,26.89,57600.0,23.1153,23.1239,23.0981,23.0981,57600.0
2013-01-31 10:40:00,26.9,26.93,26.89,26.92,63200.0,23.1067,23.1325,23.0981,23.1239,63200.0
2013-01-31 10:45:00,26.92,26.93,26.89,26.9,50400.0,23.1239,23.1325,23.0981,23.1067,50400.0
2013-01-31 10:50:00,26.89,26.93,26.89,26.92,45000.0,23.0981,23.1325,23.0981,23.1239,45000.0
2013-01-31 10:55:00,26.91,26.93,26.91,26.92,41800.0,23.1153,23.1325,23.1153,23.1239,41800.0
2013-01-31 11:00:00,26.91,26.93,26.91,26.92,39600.0,23.1153,23.1325,23.1153,23.1239,39600.0
2013-01-31 11:05:00,26.92,26.93,26.9,26.9,71600.0,23.1239,23.1325,23.1067,23.1067,71600.0
2013-01-31 11:10:00,26.9,26.9,26.88,26.88,46600.0,23.1067,23.1067,23.0895,23.0895,46600.0
2013-01-31 11:15:00,26.88,26.91,26.86,26.91,149400.0,23.0895,23.1153,23.0724,23.1153,149400.0
2013-01-31 11:20:00,26.91,26.93,26.91,26.91,37200.0,23.1153,23.1325,23.1153,23.1153,37200.0
2013-01-31 11:25:00,26.91,26.93,26.9,26.9,45400.0,23.1153,23.1325,23.1067,23.1067,45400.0
2013-01-31 11:30:00,26.9,26.9,26.86,26.86,72600.0,23.1067,23.1067,23.0724,23.0724,72600.0
2013-01-31 11:35:00,26.86,26.89,26.85,26.88,56600.0,23.0724,23.0981,23.0638,23.0895,56600.0
2013-01-31 11:40:00,26.87,26.88,26.85,26.86,33200.0,23.0809,23.0895,23.0638,23.0724,33200.0
2013-01-31 11:45:00,26.87,26.9,26.85,26.89,43200.0,23.0809,23.1067,23.0638,23.0981,43200.0
2013-01-31 11:50:00,26.9,26.92,26.89,26.91,67400.0,23.1067,23.1239,23.0981,23.1153,67400.0
2013-01-31 11:55:00,26.91,26.93,26.91,26.92,32000.0,23.1153,23.1325,23.1153,23.1239,32000.0
2013-01-31 12:00:00,26.92,26.93,26.92,26.93,36200.0,23.1239,23.1325,23.1239,23.1325,36200.0
2013-01-31 12:05:00,26.93,26.93,26.9,26.91,35400.0,23.1325,23.1325,23.1067,23.1153,35400.0
2013-01-31 12:10:00,26.91,26.93,26.91,26.93,19000.0,23.1153,23.1325,23.1153,23.1325,19000.0
2013-01-31 12:15:00,26.92,26.93,26.92,26.92,39200.0,23.1239,23.1325,23.1239,23.1239,39200.0
2013-01-31 12:20:00,26.92,26.93,26.91,26.91,40600.0,23.1239,23.1325,23.1153,23.1153,40600.0
2013-01-31 12:25:00,26.91,26.93,26.91,26.93,97600.0,23.1153,23.1325,23.1153,23.1325,97600.0
2013-01-31 12:30:00,26.93,26.93,26.92,26.93,52400.0,23.1325,23.1325,23.1239,23.1325,52400.0
2013-01-31 12:35:00,26.93,26.93,26.93,26.93,40600.0,23.1325,23.1325,23.1325,23.1325,40600.0
2013-01-31 12:40:00,26.93,26.93,26.93,26.93,21800.0,23.1325,23.1325,23.1325,23.1325,21800.0
2013-01-31 12:45:00,26.93,26.93,26.93,26.93,46000.0,23.1325,23.1325,23.1325,23.1325,46000.0
2013-01-31 12:50:00,26.93,26.96,26.93,26.95,73000.0,23.1325,23.1583,23.1325,23.1497,73000.0
2013-01-31 12:55:00,26.96,26.98,26.95,26.98,41400.0,23.1583,23.1754,23.1497,23.1754,41400.0
2013-01-31 13:00:00,26.98,26.99,26.96,26.97,33400.0,23.1754,23.184,23.1583,23.1668,33400.0
2013-01-31 13:05:00,26.96,26.97,26.95,26.96,35800.0,23.1583,23.1668,23.1497,23.1583,35800.0
2013-01-31 13:10:00,26.96,26.97,26.96,26.96,18200.0,23.1583,23.1668,23.1583,23.1583,18200.0
2013-01-31 13:15:00,26.96,26.97,26.95,26.95,30000.0,23.1583,23.1668,23.1497,23.1497,30000.0
2013-01-31 13:20:00,26.96,26.96,26.95,26.96,42000.0,23.1583,23.1583,23.1497,23.1583,42000.0
2013-01-31 13:25:00,26.96,26.96,26.95,26.96,67600.0,23.1583,23.1583,23.1497,23.1583,67600.0
2013-01-31 13:30:00,26.95,26.98,26.95,26.97,64200.0,23.1497,23.1754,23.1497,23.1668,64200.0
2013-01-31 13:35:00,26.96,26.96,26.95,26.96,14200.0,23.1583,23.1583,23.1497,23.1583,14200.0
2013-01-31 13:40:00,26.96,27.0,26.96,26.99,63600.0,23.1583,23.1926,23.1583,23.184,63600.0
2013-01-31 13:45:00,27.0,27.0,26.99,27.0,17600.0,23.1926,23.1926,23.184,23.1926,17600.0
2013-01-31 13:50:00,27.0,27.0,27.0,27.0,23600.0,23.1926,23.1926,23.1926,23.1926,23600.0
2013-01-31 13:55:00,27.0,27.02,27.0,27.02,45800.0,23.1926,23.2098,23.1926,23.2098,45800.0
2013-01-31 14:00:00,27.01,27.02,26.99,26.99,44000.0,23.2012,23.2098,23.184,23.184,44000.0
2013-01-31 14:05:00,26.99,26.99,26.97,26.98,82200.0,23.184,23.184,23.1668,23.1754,82200.0
2013-01-31 14:10:00,26.98,26.98,26.97,26.98,24400.0,23.1754,23.1754,23.1668,23.1754,24400.0
2013-01-31 14:15:00,26.97,26.98,26.96,26.96,36000.0,23.1668,23.1754,23.1583,23.1583,36000.0
2013-01-31 14:20:00,26.96,26.96,26.94,26.95,115600.0,23.1583,23.1583,23.1411,23.1497,115600.0
2013-01-31 14:25:00,26.95,26.97,26.94,26.94,53200.0,23.1497,23.1668,23.1411,23.1411,53200.0
2013-01-31 14:30:00,26.94,27.0,26.93,27.0,88800.0,23.1411,23.1926,23.1325,23.1926,88800.0
2013-01-31 14:35:00,27.0,27.03,27.0,27.03,66600.0,23.1926,23.2184,23.1926,23.2184,66600.0
2013-01-31 14:40:00,27.03,27.11,27.03,27.11,165200.0,23.2184,23.2871,23.2184,23.2871,165200.0
2013-01-31 14:45:00,27.1,27.12,27.1,27.11,79000.0,23.2785,23.2957,23.2785,23.2871,79000.0
2013-01-31 14:50:00,27.11,27.14,27.11,27.12,109600.0,23.2871,23.3129,23.2871,23.2957,109600.0
2013-01-31 14:55:00,27.13,27.13,27.1,27.1,102800.0,23.3043,23.3043,23.2785,23.2785,102800.0
2013-01-31 15:00:00,27.1,27.11,27.07,27.08,77000.0,23.2785,23.2871,23.2527,23.2613,77000.0
2013-01-31 15:05:00,27.07,27.11,27.07,27.11,47000.0,23.2527,23.2871,23.2527,23.2871,47000.0
2013-01-31 15:10:00,27.11,27.11,27.07,27.08,72000.0,23.2871,23.2871,23.2527,23.2613,72000.0
2013-01-31 15:15:00,27.08,27.09,27.07,27.08,65200.0,23.2613,23.2699,23.2527,23.2613,65200.0
2013-01-31 15:20:00,27.08,27.08,27.06,27.07,124000.0,23.2613,23.2613,23.2442,23.2527,124000.0
2013-01-31 15:25:00,27.07,27.1,27.06,27.07,105600.0,23.2527,23.2785,23.2442,23.2527,105600.0
2013-01-31 15:30:00,27.07,27.09,27.07,27.08,63800.0,23.2527,23.2699,23.2527,23.2613,63800.0
2013-01-31 15:35:00,27.08,27.1,27.07,27.07,87200.0,23.2613,23.2785,23.2527,23.2527,87200.0
2013-01-31 15:40:00,27.07,27.08,27.06,27.07,228600.0,23.2527,23.2613,23.2442,23.2527,228600.0
2013-01-31 15:45:00,27.07,27.09,27.05,27.06,373400.0,23.2527,23.2699,23.2356,23.2442,373400.0
2013-01-31 15:50:00,27.06,27.08,27.05,27.06,288600.0,23.2442,23.2613,23.2356,23.2442,288600.0
2013-01-31 15:55:00,27.07,27.09,27.02,27.04,677800.0,23.2527,23.2699,23.2098,23.227,677800.0
2013-02-01 09:30:00,27.12,27.36,27.12,27.28,277600.0,23.2957,23.5018,23.2957,23.4331,277600.0
2013-02-01 09:35:00,27.28,27.28,27.18,27.24,165600.0,23.4331,23.4331,23.3472,23.3988,165600.0
2013-02-01 09:40:00,27.24,27.36,27.23,27.28,128000.0,23.3988,23.5018,23.3902,23.4331,128000.0
2013-02-01 09:45:00,27.28,27.29,27.23,27.27,102000.0,23.4331,23.4417,23.3902,23.4245,102000.0
2013-02-01 09:50:00,27.27,27.28,27.18,27.27,116200.0,23.4245,23.4331,23.3472,23.4245,116200.0
2013-02-01 09:55:00,27.28,27.29,27.22,27.23,77600.0,23.4331,23.4417,23.3816,23.3902,77600.0
2013-02-01 10:00:00,27.24,27.33,27.23,27.31,111400.0,23.3988,23.4761,23.3902,23.4589,111400.0
2013-02-01 10:05:00,27.31,27.34,27.29,27.29,104400.0,23.4589,23.4847,23.4417,23.4417,104400.0
2013-02-01 10:10:00,27.3,27.31,27.25,27.26,40000.0,23.4503,23.4589,23.4074,23.4159,40000.0
2013-02-01 10:15:00,27.25,27.27,27.19,27.2,46400.0,23.4074,23.4245,23.3558,23.3644,46400.0
2013-02-01 10:20:00,27.19,27.2,27.13,27.13,78800.0,23.3558,23.3644,23.3043,23.3043,78800.0
2013-02-01 10:25:00,27.13,27.13,27.07,27.08,134800.0,23.3043,23.3043,23.2527,23.2613,134800.0
2013-02-01 10:30:00,27.08,27.17,27.08,27.17,66600.0,23.2613,23.3386,23.2613,23.3386,66600.0
2013-02-01 10:35:00,27.17,27.18,27.17,27.17,24400.0,23.3386,23.3472,23.3386,23.3386,24400.0
2013-02-01 10:40:00,27.17,27.18,27.12,27.14,34800.0,23.3386,23.3472,23.2957,23.3129,34800.0
2013-02-01 10:45:00,27.14,27.16,27.13,27.14,46400.0,23.3129,23.33,23.3043,23.3129,46400.0
2013-02-01 10:50:00,27.14,27.17,27.12,27.15,81000.0,23.3129,23.3386,23.2957,23.3215,81000.0
2013-02-01 10:55:00,27.15,27.19,27.15,27.19,31000.0,23.3215,23.3558,23.3215,23.3558,31000.0
2013-02-01 11:00:00,27.19,27.22,27.18,27.2,120600.0,23.3558,23.3816,23.3472,23.3644,120600.0
2013-02-01 11:05:00,27.21,27.22,27.19,27.19,33400.0,23.373,23.3816,23.3558,23.3558,33400.0
2013-02-01 11:10:00,27.2,27.21,27.2,27.2,26800.0,23.3644,23.373,23.3644,23.3644,26800.0
2013-02-01 11:15:00,27.2,27.21,27.18,27.2,46000.0,23.3644,23.373,23.3472,23.3644,46000.0
2013-02-01 11:20:00,27.2,27.21,27.18,27.19,93800.0,23.3644,23.373,23.3472,23.3558,93800.0
2013-02-01 11:25:00,27.19,27.19,27.14,27.15,28800.0,23.3558,23.3558,23.3129,23.3215,28800.0
2013-02-01 11:30:00,27.15,27.15,27.14,27.15,62200.0,23.3215,23.3215,23.3129,23.3215,62200.0
2013-02-01 11:35:00,27.15,27.15,27.13,27.15,47200.0,23.3215,23.3215,23.3043,23.3215,47200.0
2013-02-01 11:40:00,27.15,27.19,27.15,27.18,25600.0,23.3215,23.3558,23.3215,23.3472,25600.0
2013-02-01 11:45:00,27.18,27.18,27.15,27.16,25200.0,23.3472,23.3472,23.3215,23.33,25200.0
2013-02-01 11:50:00,27.16,27.17,27.16,27.17,23400.0,23.33,23.3386,23.33,23.3386,23400.0
2013-02-01 11:55:00,27.17,27.2,27.17,27.2,29400.0,23.3386,23.3644,23.3386,23.3644,29400.0
2013-02-01 12:00:00,27.2,27.2,27.16,27.17,28400.0,23.3644,23.3644,23.33,23.3386,28400.0
2013-02-01 12:05:00,27.17,27.2,27.17,27.18,23600.0,23.3386,23.3644,23.3386,23.3472,23600.0
2013-02-01 12:10:00,27.18,27.18,27.14,27.17,65600.0,23.3472,23.3472,23.3129,23.3386,65600.0
2013-02-01 12:15:00,27.17,27.17,27.14,27.15,49200.0,23.3386,23.3386,23.3129,23.3215,49200.0
2013-02-01 12:20:00,27.15,27.18,27.13,27.14,75000.0,23.3215,23.3472,23.3043,23.3129,75000.0
2013-02-01 12:25:00,27.13,27.15,27.11,27.15,69600.0,23.3043,23.3215,23.2871,23.3215,69600.0
2013-02-01 12:30:00,27.15,27.17,27.14,27.14,33400.0,23.3215,23.3386,23.3129,23.3129,33400.0
2013-02-01 12:35:00,27.14,27.14,27.11,27.11,21200.0,23.3129,23.3129,23.2871,23.2871,21200.0
2013-02-01 12:40:00,27.11,27.14,27.11,27.14,27200.0,23.2871,23.3129,23.2871,23.3129,27200.0
2013-02-01 12:45:00,27.14,27.14,27.11,27.12,19800.0,23.3129,23.3129,23.2871,23.2957,19800.0
2013-02-01 12:50:00,27.12,27.13,27.11,27.12,16600.0,23.2957,23.3043,23.2871,23.2957,16600.0
2013-02-01 12:55:00,27.11,27.14,27.11,27.14,15800.0,23.2871,23.3129,23.2871,23.3129,15800.0
2013-02-01 13:00:00,27.14,27.14,27.13,27.13,36800.0,23.3129,23.3129,23.3043,23.3043,36800.0
2013-02-01 13:05:00,27.13,27.13,27.11,27.13,29000.0,23.3043,23.3043,23.2871,23.3043,29000.0
2013-02-01 13:10:00,27.11,27.15,27.11,27.15,17600.0,23.2871,23.3215,23.2871,23.3215,17600.0
2013-02-01 13:15:00,27.15,27.15,27.11,27.11,39400.0,23.3215,23.3215,23.2871,23.2871,39400.0
2013-02-01 13:20:00,27.11,27.13,27.11,27.13,35000.0,23.2871,23.3043,23.2871,23.3043,35000.0
2013-02-01 13:25:00,27.13,27.15,27.13,27.15,31400.0,23.3043,23.3215,23.3043,23.3215,31400.0
2013-02-01 13:30:00,27.15,27.17,27.15,27.16,18600.0,23.3215,23.3386,23.3215,23.33,18600.0
2013-02-01 13:35:00,27.16,27.16,27.13,27.13,16000.0,23.33,23.33,23.3043,23.3043,16000.0
2013-02-01 13:40:00,27.13,27.15,27.12,27.15,60800.0,23.3043,23.3215,23.2957,23.3215,60800.0
2013-02-01 13:45:00,27.15,27.16,27.14,27.14,28000.0,23.3215,23.33,23.3129,23.3129,28000.0
2013-02-01 13:50:00,27.14,27.14,27.13,27.13,41600.0,23.3129,23.3129,23.3043,23.3043,41600.0
2013-02-01 13:55:00,27.13,27.14,27.12,27.13,64000.0,23.3043,23.3129,23.2957,23.3043,64000.0
2013-02-01 14:00:00,27.13,27.13,27.13,27.13,34400.0,23.3043,23.3043,23.3043,23.3043,34400.0
2013-02-01 14:05:00,27.13,27.13,27.11,27.13,37400.0,23.3043,23.3043,23.2871,23.3043,37400.0
2013-02-01 14:10:00,27.13,27.13,27.1,27.1,47000.0,23.3043,23.3043,23.2785,23.2785,47000.0
2013-02-01 14:15:00,27.1,27.11,27.1,27.11,43400.0,23.2785,23.2871,23.2785,23.2871,43400.0
2013-02-01 14:20:00,27.11,27.11,27.11,27.11,21600.0,23.2871,23.2871,23.2871,23.2871,21600.0
2013-02-01 14:25:00,27.11,27.13,27.11,27.13,74800.0,23.2871,23.3043,23.2871,23.3043,74800.0
2013-02-01 14:30:00,27.13,27.14,27.11,27.11,105000.0,23.3043,23.3129,23.2871,23.2871,105000.0
2013-02-01 14:35:00,27.11,27.11,27.07,27.07,94400.0,23.2871,23.2871,23.2527,23.2527,94400.0
2013-02-01 14:40:00,27.08,27.08,27.03,27.03,63200.0,23.2613,23.2613,23.2184,23.2184,63200.0
2013-02-01 14:45:00,27.03,27.03,26.98,27.0,99200.0,23.2184,23.2184,23.1754,23.1926,99200.0
2013-02-01 14:50:00,26.99,27.0,26.98,27.0,30400.0,23.184,23.1926,23.1754,23.1926,30400.0
2013-02-01 14:55:00,27.0,27.0,26.98,26.99,42800.0,23.1926,23.1926,23.1754,23.184,42800.0
2013-02-01 15:00:00,26.99,27.0,26.97,26.97,73000.0,23.184,23.1926,23.1668,23.1668,73000.0
2013-02-01 15:05:00,26.97,26.97,26.94,26.94,68200.0,23.1668,23.1668,23.1411,23.1411,68200.0
2013-02-01 15:10:00,26.94,26.95,26.92,26.92,118200.0,23.1411,23.1497,23.1239,23.1239,118200.0
2013-02-01 15:15:00,26.92,26.92,26.89,26.89,155000.0,23.1239,23.1239,23.0981,23.0981,155000.0
2013-02-01 15:20:00,26.89,26.89,26.83,26.84,235400.0,23.0981,23.0981,23.0466,23.0552,235400.0
2013-02-01 15:25:00,26.84,26.85,26.8,26.82,207600.0,23.0552,23.0638,23.0208,23.038,207600.0
2013-02-01 15:30:00,26.82,26.88,26.81,26.86,177400.0,23.038,23.0895,23.0294,23.0724,177400.0
2013-02-01 15:35:00,26.86,26.86,26.82,26.83,144200.0,23.0724,23.0724,23.038,23.0466,144200.0
2013-02-01 15:40:00,26.82,26.84,26.82,26.82,178400.0,23.038,23.0552,23.038,23.038,178400.0
2013-02-01 15:45:00,26.83,26.88,26.83,26.86,449800.0,23.0466,23.0895,23.0466,23.0724,449800.0
2013-02-01 15:50:00,26.86,26.88,26.84,26.84,225000.0,23.0724,23.0895,23.0552,23.0552,225000.0
2013-02-01 15:55:00,26.85,26.86,26.83,26.86,272600.0,23.0638,23.0724,23.0466,23.0724,272600.0
2013-02-04 09:30:00,26.8,26.93,26.8,26.9,250800.0,23.0208,23.1325,23.0208,23.1067,250800.0
2013-02-04 09:35:00,26.9,26.93,26.75,26.92,207800.0,23.1067,23.1325,22.9779,23.1239,207800.0
2013-02-04 09:40:00,26.93,26.97,26.93,26.96,64800.0,23.1325,23.1668,23.1325,23.1583,64800.0
2013-02-04 09:45:00,26.96,27.02,26.93,26.97,118200.0,23.1583,23.2098,23.1325,23.1668,118200.0
2013-02-04 09:50:00,26.97,27.0,26.96,27.0,52600.0,23.1668,23.1926,23.1583,23.1926,52600.0
2013-02-04 09:55:00,27.0,27.13,27.0,27.12,83600.0,23.1926,23.3043,23.1926,23.2957,83600.0
2013-02-04 10:00:00,27.11,27.12,27.07,27.09,99400.0,23.2871,23.2957,23.2527,23.2699,99400.0
2013-02-04 10:05:00,27.09,27.11,27.08,27.08,72200.0,23.2699,23.2871,23.2613,23.2613,72200.0
2013-02-04 10:10:00,27.08,27.1,27.06,27.08,104000.0,23.2613,23.2785,23.2442,23.2613,104000.0
2013-02-04 10:15:00,27.08,27.09,27.04,27.04,72000.0,23.2613,23.2699,23.227,23.227,72000.0
2013-02-04 10:20:00,27.04,27.04,26.98,26.99,99600.0,23.227,23.227,23.1754,23.184,99600.0
2013-02-04 10:25:00,26.99,27.0,26.96,26.99,82600.0,23.184,23.1926,23.1583,23.184,82600.0
2013-02-04 10:30:00,26.99,26.99,26.93,26.94,117000.0,23.184,23.184,23.1325,23.1411,117000.0
2013-02-04 10:35:00,26.93,26.97,26.93,26.96,58600.0,23.1325,23.1668,23.1325,23.1583,58600.0
2013-02-04 10:40:00,26.96,26.96,26.93,26.93,55800.0,23.1583,23.1583,23.1325,23.1325,55800.0
2013-02-04 10:45:00,26.93,26.94,26.92,26.92,67400.0,23.1325,23.1411,23.1239,23.1239,67400.0
2013-02-04 10:50:00,26.92,26.93,26.88,26.93,59200.0,23.1239,23.1325,23.0895,23.1325,59200.0
2013-02-04 10:55:00,26.93,26.93,26.88,26.88,34000.0,23.1325,23.1325,23.0895,23.0895,34000.0
2013-02-04 11:00:00,26.88,26.89,26.86,26.88,75400.0,23.0895,23.0981,23.0724,23.0895,75400.0
2013-02-04 11:05:00,26.88,26.89,26.86,26.89,34800.0,23.0895,23.0981,23.0724,23.0981,34800.0
2013-02-04 11:10:00,26.89,26.89,26.88,26.89,38000.0,23.0981,23.0981,23.0895,23.0981,38000.0
2013-02-04 11:15:00,26.89,26.89,26.88,26.89,38800.0,23.0981,23.0981,23.0895,23.0981,38800.0
2013-02-04 11:20:00,26.89,26.91,26.87,26.87,42200.0,23.0981,23.1153,23.0809,23.0809,42200.0
2013-02-04 11:25:00,26.88,26.88,26.83,26.83,59800.0,23.0895,23.0895,23.0466,23.0466,59800.0
2013-02-04 11:30:00,26.82,26.86,26.81,26.86,56400.0,23.038,23.0724,23.0294,23.0724,56400.0
2013-02-04 11:35:00,26.86,26.86,26.81,26.81,36200.0,23.0724,23.0724,23.0294,23.0294,36200.0
2013-02-04 11:40:00,26.81,26.82,26.79,26.82,48600.0,23.0294,23.038,23.0122,23.038,48600.0
2013-02-04 11:45:00,26.8,26.85,26.8,26.85,31200.0,23.0208,23.0638,23.0208,23.0638,31200.0
2013-02-04 11:50:00,26.84,26.89,26.84,26.89,54600.0,23.0552,23.0981,23.0552,23.0981,54600.0
2013-02-04 11:55:00,26.88,26.9,26.86,26.88,74200.0,23.0895,23.1067,23.0724,23.0895,74200.0
2013-02-04 12:00:00,26.88,26.88,26.82,26.82,25400.0,23.0895,23.0895,23.038,23.038,25400.0
2013-02-04 12:05:00,26.82,26.82,26.78,26.78,23000.0,23.038,23.038,23.0036,23.0036,23000.0
2013-02-04 12:10:00,26.79,26.81,26.78,26.81,32800.0,23.0122,23.0294,23.0036,23.0294,32800.0
2013-02-04 12:15:00,26.81,26.81,26.8,26.8,32800.0,23.0294,23.0294,23.0208,23.0208,32800.0
2013-02-04 12:20:00,26.8,26.82,26.8,26.82,30200.0,23.0208,23.038,23.0208,23.038,30200.0
2013-02-04 12:25:00,26.82,26.87,26.82,26.85,36600.0,23.038,23.0809,23.038,23.0638,36600.0
2013-02-04 12:30:00,26.85,26.85,26.82,26.82,27200.0,23.0638,23.0638,23.038,23.038,27200.0
2013-02-04 12:35:00,26.82,26.83,26.81,26.83,25600.0,23.038,23.0466,23.0294,23.0466,25600.0
2013-02-04 12:40:00,26.83,26.86,26.83,26.86,42000.0,23.0466,23.0724,23.0466,23.0724,42000.0
2013-02-04 12:45:00,26.86,26.87,26.84,26.87,32000.0,23.0724,23.0809,23.0552,23.0809,32000.0
2013-02-04 12:50:00,26.87,26.87,26.84,26.86,66600.0,23.0809,23.0809,23.0552,23.0724,66600.0
2013-02-04 12:55:00,26.86,26.86,26.84,26.85,20400.0,23.0724,23.0724,23.0552,23.0638,20400.0
2013-02-04 13:00:00,26.85,26.86,26.84,26.86,33000.0,23.0638,23.0724,23.0552,23.0724,33000.0
2013-02-04 13:05:00,26.86,26.86,26.86,26.86,20800.0,23.0724,23.0724,23.0724,23.0724,20800.0
2013-02-04 13:10:00,26.86,26.86,26.85,26.85,17400.0,23.0724,23.0724,23.0638,23.0638,17400.0
2013-02-04 13:15:00,26.85,26.85,26.81,26.82,32800.0,23.0638,23.0638,23.0294,23.038,32800.0
2013-02-04 13:20:00,26.82,26.83,26.81,26.82,23000.0,23.038,23.0466,23.0294,23.038,23000.0
2013-02-04 13:25:00,26.82,26.83,26.81,26.81,20000.0,23.038,23.0466,23.0294,23.0294,20000.0
2013-02-04 13:30:00,26.81,26.81,26.79,26.79,27000.0,23.0294,23.0294,23.0122,23.0122,27000.0
2013-02-04 13:35:00,26.79,26.8,26.79,26.79,13600.0,23.0122,23.0208,23.0122,23.0122,13600.0
2013-02-04 13:40:00,26.8,26.8,26.79,26.8,8600.0,23.0208,23.0208,23.0122,23.0208,8600.0
2013-02-04 13:45:00,26.8,26.8,26.78,26.79,20400.0,23.0208,23.0208,23.0036,23.0122,20400.0
2013-02-04 13:50:00,26.79,26.79,26.78,26.79,20000.0,23.0122,23.0122,23.0036,23.0122,20000.0
2013-02-04 13:55:00,26.79,26.8,26.79,26.79,27800.0,23.0122,23.0208,23.0122,23.0122,27800.0
2013-02-04 14:00:00,26.8,26.82,26.79,26.82,25600.0,23.0208,23.038,23.0122,23.038,25600.0
2013-02-04 14:05:00,26.82,26.83,26.82,26.82,27000.0,23.038,23.0466,23.038,23.038,27000.0
2013-02-04 14:10:00,26.82,26.85,26.82,26.84,28800.0,23.038,23.0638,23.038,23.0552,28800.0
2013-02-04 14:15:00,26.84,26.85,26.83,26.85,58400.0,23.0552,23.0638,23.0466,23.0638,58400.0
2013-02-04 14:20:00,26.86,26.89,26.85,26.89,61000.0,23.0724,23.0981,23.0638,23.0981,61000.0
2013-02-04 14:25:00,26.89,26.91,26.88,26.91,34800.0,23.0981,23.1153,23.0895,23.1153,34800.0
2013-02-04 14:30:00,26.9,26.93,26.9,26.9,82800.0,23.1067,23.1325,23.1067,23.1067,82800.0
2013-02-04 14:35:00,26.9,26.91,26.89,26.89,42200.0,23.1067,23.1153,23.0981,23.0981,42200.0
2013-02-04 14:40:00,26.9,26.93,26.89,26.93,86800.0,23.1067,23.1325,23.0981,23.1325,86800.0
2013-02-04 14:45:00,26.93,26.94,26.92,26.93,67200.0,23.1325,23.1411,23.1239,23.1325,67200.0
2013-02-04 14:50:00,26.93,26.93,26.92,26.92,42400.0,23.1325,23.1325,23.1239,23.1239,42400.0
2013-02-04 14:55:00,26.92,26.99,26.92,26.98,59200.0,23.1239,23.184,23.1239,23.1754,59200.0
2013-02-04 15:00:00,26.98,26.98,26.93,26.93,50600.0,23.1754,23.1754,23.1325,23.1325,50600.0
2013-02-04 15:05:00,26.93,26.93,26.92,26.92,53200.0,23.1325,23.1325,23.1239,23.1239,53200.0
2013-02-04 15:10:00,26.93,26.93,26.92,26.92,54600.0,23.1325,23.1325,23.1239,23.1239,54600.0
2013-02-04 15:15:00,26.92,26.93,26.91,26.92,53600.0,23.1239,23.1325,23.1153,23.1239,53600.0
2013-02-04 15:20:00,26.92,26.92,26.89,26.89,53600.0,23.1239,23.1239,23.0981,23.0981,53600.0
2013-02-04 15:25:00,26.88,26.9,26.88,26.89,61000.0,23.0895,23.1067,23.0895,23.0981,61000.0
2013-02-04 15:30:00,26.89,26.91,26.86,26.86,58800.0,23.0981,23.1153,23.0724,23.0724,58800.0
2013-02-04 15:35:00,26.86,26.87,26.84,26.85,73000.0,23.0724,23.0809,23.0552,23.0638,73000.0
2013-02-04 15:40:00,26.86,26.86,26.83,26.84,91600.0,23.0724,23.0724,23.0466,23.0552,91600.0
2013-02-04 15:45:00,26.84,26.86,26.82,26.82,75400.0,23.0552,23.0724,23.038,23.038,75400.0
2013-02-04 15:50:00,26.82,26.83,26.78,26.8,163200.0,23.038,23.0466,23.0036,23.0208,163200.0
2013-02-04 15:55:00,26.8,26.84,26.8,26.84,241000.0,23.0208,23.0552,23.0208,23.0552,241000.0
2013-02-05 09:30:00,27.0,27.0,26.94,26.99,162400.0,23.1926,23.1926,23.1411,23.184,162400.0
2013-02-05 09:35:00,26.98,27.0,26.94,26.96,72200.0,23.1754,23.1926,23.1411,23.1583,72200.0
2013-02-05 09:40:00,26.96,26.99,26.94,26.96,91200.0,23.1583,23.184,23.1411,23.1583,91200.0
2013-02-05 09:45:00,26.97,26.98,26.94,26.97,91600.0,23.1668,23.1754,23.1411,23.1668,91600.0
2013-02-05 09:50:00,26.97,27.0,26.96,26.99,52200.0,23.1668,23.1926,23.1583,23.184,52200.0
2013-02-05 09:55:00,27.0,27.05,27.0,27.04,68600.0,23.1926,23.2356,23.1926,23.227,68600.0
2013-02-05 10:00:00,27.04,27.07,27.02,27.05,82400.0,23.227,23.2527,23.2098,23.2356,82400.0
2013-02-05 10:05:00,27.06,27.07,27.05,27.05,32200.0,23.2442,23.2527,23.2356,23.2356,32200.0
2013-02-05 10:10:00,27.05,27.06,27.04,27.06,31200.0,23.2356,23.2442,23.227,23.2442,31200.0
2013-02-05 10:15:00,27.06,27.07,27.03,27.03,57200.0,23.2442,23.2527,23.2184,23.2184,57200.0
2013-02-05 10:20:00,27.02,27.02,27.0,27.0,40200.0,23.2098,23.2098,23.1926,23.1926,40200.0
2013-02-05 10:25:00,27.0,27.06,27.0,27.05,86800.0,23.1926,23.2442,23.1926,23.2356,86800.0
2013-02-05 10:30:00,27.05,27.1,27.05,27.1,133600.0,23.2356,23.2785,23.2356,23.2785,133600.0
2013-02-05 10:35:00,27.1,27.11,27.08,27.1,39600.0,23.2785,23.2871,23.2613,23.2785,39600.0
2013-02-05 10:40:00,27.11,27.16,27.1,27.15,81600.0,23.2871,23.33,23.2785,23.3215,81600.0
2013-02-05 10:45:00,27.15,27.15,27.13,27.14,19600.0,23.3215,23.3215,23.3043,23.3129,19600.0
2013-02-05 10:50:00,27.13,27.14,27.07,27.08,45000.0,23.3043,23.3129,23.2527,23.2613,45000.0
2013-02-05 10:55:00,27.08,27.09,27.07,27.08,27400.0,23.2613,23.2699,23.2527,23.2613,27400.0
2013-02-05 11:00:00,27.08,27.09,27.06,27.07,26000.0,23.2613,23.2699,23.2442,23.2527,26000.0
2013-02-05 11:05:00,27.07,27.07,27.02,27.02,86000.0,23.2527,23.2527,23.2098,23.2098,86000.0
2013-02-05 11:10:00,27.03,27.04,27.02,27.04,17800.0,23.2184,23.227,23.2098,23.227,17800.0
2013-02-05 11:15:00,27.04,27.04,27.02,27.02,30600.0,23.227,23.227,23.2098,23.2098,30600.0
2013-02-05 11:20:00,27.02,27.04,27.02,27.02,43400.0,23.2098,23.227,23.2098,23.2098,43400.0
2013-02-05 11:25:00,27.02,27.08,27.02,27.08,70600.0,23.2098,23.2613,23.2098,23.2613,70600.0
2013-02-05 11:30:00,27.07,27.1,27.07,27.09,43400.0,23.2527,23.2785,23.2527,23.2699,43400.0
2013-02-05 11:35:00,27.09,27.1,27.06,27.06,24800.0,23.2699,23.2785,23.2442,23.2442,24800.0
2013-02-05 11:40:00,27.06,27.08,27.05,27.05,44400.0,23.2442,23.2613,23.2356,23.2356,44400.0
2013-02-05 11:45:00,27.05,27.07,27.05,27.06,29600.0,23.2356,23.2527,23.2356,23.2442,29600.0
2013-02-05 11:50:00,27.06,27.12,27.06,27.12,28600.0,23.2442,23.2957,23.2442,23.2957,28600.0
2013-02-05 11:55:00,27.11,27.13,27.09,27.1,76600.0,23.2871,23.3043,23.2699,23.2785,76600.0
2013-02-05 12:00:00,27.09,27.12,27.09,27.11,88800.0,23.2699,23.2957,23.2699,23.2871,88800.0
2013-02-05 12:05:00,27.11,27.11,27.07,27.08,30400.0,23.2871,23.2871,23.2527,23.2613,30400.0
2013-02-05 12:10:00,27.07,27.08,27.06,27.06,32000.0,23.2527,23.2613,23.2442,23.2442,32000.0
2013-02-05 12:15:00,27.06,27.06,27.05,27.05,14400.0,23.2442,23.2442,23.2356,23.2356,14400.0
2013-02-05 12:20:00,27.05,27.05,27.03,27.04,44400.0,23.2356,23.2356,23.2184,23.227,44400.0
2013-02-05 12:25:00,27.05,27.05,26.99,26.99,33000.0,23.2356,23.2356,23.184,23.184,33000.0
2013-02-05 12:30:00,26.99,27.01,26.99,27.01,22200.0,23.184,23.2012,23.184,23.2012,22200.0
2013-02-05 12:35:00,27.01,27.02,27.0,27.0,21400.0,23.2012,23.2098,23.1926,23.1926,21400.0
2013-02-05 12:40:00,27.0,27.02,27.0,27.02,26200.0,23.1926,23.2098,23.1926,23.2098,26200.0
2013-02-05 12:45:00,27.02,27.05,27.02,27.04,22000.0,23.2098,23.2356,23.2098,23.227,22000.0
2013-02-05 12:50:00,27.03,27.04,27.02,27.02,24200.0,23.2184,23.227,23.2098,23.2098,24200.0
2013-02-05 12:55:00,27.01,27.02,27.0,27.0,31400.0,23.2012,23.2098,23.1926,23.1926,31400.0
2013-02-05 13:00:00,27.0,27.02,27.0,27.02,23400.0,23.1926,23.2098,23.1926,23.2098,23400.0
2013-02-05 13:05:00,27.02,27.05,27.02,27.05,22800.0,23.2098,23.2356,23.2098,23.2356,22800.0
2013-02-05 13:10:00,27.05,27.06,27.04,27.04,30600.0,23.2356,23.2442,23.227,23.227,30600.0
2013-02-05 13:15:00,27.04,27.05,27.04,27.05,36800.0,23.227,23.2356,23.227,23.2356,36800.0
2013-02-05 13:20:00,27.04,27.06,27.04,27.06,25800.0,23.227,23.2442,23.227,23.2442,25800.0
2013-02-05 13:25:00,27.06,27.08,27.06,27.07,29600.0,23.2442,23.2613,23.2442,23.2527,29600.0
2013-02-05 13:30:00,27.07,27.07,27.06,27.06,36200.0,23.2527,23.2527,23.2442,23.2442,36200.0
2013-02-05 13:35:00,27.06,27.07,27.05,27.05,12400.0,23.2442,23.2527,23.2356,23.2356,12400.0
2013-02-05 13:40:00,27.04,27.06,27.04,27.06,36800.0,23.227,23.2442,23.227,23.2442,36800.0
2013-02-05 13:45:00,27.06,27.06,27.06,27.06,15600.0,23.2442,23.2442,23.2442,23.2442,15600.0
2013-02-05 13:50:00,27.06,27.06,27.05,27.05,28600.0,23.2442,23.2442,23.2356,23.2356,28600.0
2013-02-05 13:55:00,27.05,27.06,27.04,27.04,38400.0,23.2356,23.2442,23.227,23.227,38400.0
2013-02-05 14:00:00,27.05,27.05,27.04,27.05,16000.0,23.2356,23.2356,23.227,23.2356,16000.0
2013-02-05 14:05:00,27.05,27.11,27.05,27.11,37000.0,23.2356,23.2871,23.2356,23.2871,37000.0
2013-02-05 14:10:00,27.1,27.11,27.1,27.1,37800.0,23.2785,23.2871,23.2785,23.2785,37800.0
2013-02-05 14:15:00,27.1,27.11,27.1,27.11,21800.0,23.2785,23.2871,23.2785,23.2871,21800.0
2013-02-05 14:20:00,27.11,27.11,27.1,27.1,14600.0,23.2871,23.2871,23.2785,23.2785,14600.0
2013-02-05 14:25:00,27.1,27.11,27.1,27.1,15600.0,23.2785,23.2871,23.2785,23.2785,15600.0
2013-02-05 14:30:00,27.1,27.11,27.09,27.09,14400.0,23.2785,23.2871,23.2699,23.2699,14400.0
2013-02-05 14:35:00,27.09,27.09,27.07,27.07,23200.0,23.2699,23.2699,23.2527,23.2527,23200.0
2013-02-05 14:40:00,27.07,27.07,27.05,27.06,23400.0,23.2527,23.2527,23.2356,23.2442,23400.0
2013-02-05 14:45:00,27.06,27.08,27.06,27.06,25400.0,23.2442,23.2613,23.2442,23.2442,25400.0
2013-02-05 14:50:00,27.06,27.06,27.04,27.05,59800.0,23.2442,23.2442,23.227,23.2356,59800.0
2013-02-05 14:55:00,27.05,27.05,27.04,27.04,12800.0,23.2356,23.2356,23.227,23.227,12800.0
2013-02-05 15:00:00,27.04,27.05,27.04,27.05,59400.0,23.227,23.2356,23.227,23.2356,59400.0
2013-02-05 15:05:00,27.05,27.05,27.04,27.05,88200.0,23.2356,23.2356,23.227,23.2356,88200.0
2013-02-05 15:10:00,27.05,27.06,27.04,27.06,66600.0,23.2356,23.2442,23.227,23.2442,66600.0
2013-02-05 15:15:00,27.06,27.06,27.04,27.04,34000.0,23.2442,23.2442,23.227,23.227,34000.0
2013-02-05 15:20:00,27.04,27.05,27.01,27.01,119800.0,23.227,23.2356,23.2012,23.2012,119800.0
2013-02-05 15:25:00,27.01,27.02,27.0,27.0,44000.0,23.2012,23.2098,23.1926,23.1926,44000.0
2013-02-05 15:30:00,27.01,27.02,26.99,27.0,137600.0,23.2012,23.2098,23.184,23.1926,137600.0
2013-02-05 15:35:00,27.0,27.0,26.95,26.97,157000.0,23.1926,23.1926,23.1497,23.1668,157000.0
2013-02-05 15:40:00,26.97,26.97,26.96,26.97,70000.0,23.1668,23.1668,23.1583,23.1668,70000.0
2013-02-05 15:45:00,26.96,26.97,26.94,26.96,101800.0,23.1583,23.1668,23.1411,23.1583,101800.0
2013-02-05 15:50:00,26.96,26.96,26.94,26.95,162000.0,23.1583,23.1583,23.1411,23.1497,162000.0
2013-02-05 15:55:00,26.95,26.97,26.93,26.94,291600.0,23.1497,23.1668,23.1325,23.1411,291600.0
2013-02-06 09:30:00,26.84,26.87,26.75,26.75,228400.0,23.0552,23.0809,22.9779,22.9779,228400.0
2013-02-06 09:35:00,26.77,26.9,26.75,26.89,131000.0,22.995,23.1067,22.9779,23.0981,131000.0
2013-02-06 09:40:00,26.88,26.89,26.82,26.82,92400.0,23.0895,23.0981,23.038,23.038,92400.0
2013-02-06 09:45:00,26.82,26.83,26.77,26.81,80000.0,23.038,23.0466,22.995,23.0294,80000.0
2013-02-06 09:50:00,26.82,26.84,26.81,26.83,52200.0,23.038,23.0552,23.0294,23.0466,52200.0
2013-02-06 09:55:00,26.82,26.91,26.82,26.88,76400.0,23.038,23.1153,23.038,23.0895,76400.0
2013-02-06 10:00:00,26.88,26.93,26.84,26.85,62800.0,23.0895,23.1325,23.0552,23.0638,62800.0
2013-02-06 10:05:00,26.85,26.92,26.84,26.92,35200.0,23.0638,23.1239,23.0552,23.1239,35200.0
2013-02-06 10:10:00,26.92,26.96,26.92,26.96,30800.0,23.1239,23.1583,23.1239,23.1583,30800.0
2013-02-06 10:15:00,26.96,26.99,26.95,26.98,37600.0,23.1583,23.184,23.1497,23.1754,37600.0
2013-02-06 10:20:00,26.98,26.99,26.97,26.98,29000.0,23.1754,23.184,23.1668,23.1754,29000.0
2013-02-06 10:25:00,26.98,27.0,26.97,26.97,15000.0,23.1754,23.1926,23.1668,23.1668,15000.0
2013-02-06 10:30:00,26.98,27.0,26.94,26.95,38200.0,23.1754,23.1926,23.1411,23.1497,38200.0
2013-02-06 10:35:00,26.96,26.96,26.9,26.91,56400.0,23.1583,23.1583,23.1067,23.1153,56400.0
2013-02-06 10:40:00,26.91,26.95,26.9,26.93,28800.0,23.1153,23.1497,23.1067,23.1325,28800.0
2013-02-06 10:45:00,26.94,26.95,26.91,26.91,28000.0,23.1411,23.1497,23.1153,23.1153,28000.0
2013-02-06 10:50:00,26.91,26.93,26.88,26.93,67200.0,23.1153,23.1325,23.0895,23.1325,67200.0
2013-02-06 10:55:00,26.92,26.93,26.9,26.93,37800.0,23.1239,23.1325,23.1067,23.1325,37800.0
2013-02-06 11:00:00,26.93,26.93,26.91,26.92,41800.0,23.1325,23.1325,23.1153,23.1239,41800.0
2013-02-06 11:05:00,26.92,26.92,26.88,26.88,40200.0,23.1239,23.1239,23.0895,23.0895,40200.0
2013-02-06 11:10:00,26.88,26.95,26.88,26.95,51800.0,23.0895,23.1497,23.0895,23.1497,51800.0
2013-02-06 11:15:00,26.94,26.99,26.94,26.97,73200.0,23.1411,23.184,23.1411,23.1668,73200.0
2013-02-06 11:20:00,26.97,27.0,26.96,27.0,25800.0,23.1668,23.1926,23.1583,23.1926,25800.0
2013-02-06 11:25:00,27.0,27.03,26.99,27.0,46000.0,23.1926,23.2184,23.184,23.1926,46000.0
2013-02-06 11:30:00,27.0,27.03,26.99,27.01,39200.0,23.1926,23.2184,23.184,23.2012,39200.0
2013-02-06 11:35:00,27.02,27.02,26.97,26.99,37800.0,23.2098,23.2098,23.1668,23.184,37800.0
2013-02-06 11:40:00,26.99,27.03,26.99,27.02,35800.0,23.184,23.2184,23.184,23.2098,35800.0
2013-02-06 11:45:00,27.01,27.03,26.99,27.03,23400.0,23.2012,23.2184,23.184,23.2184,23400.0
2013-02-06 11:50:00,27.03,27.06,27.02,27.06,46400.0,23.2184,23.2442,23.2098,23.2442,46400.0
2013-02-06 11:55:00,27.06,27.1,27.06,27.09,42600.0,23.2442,23.2785,23.2442,23.2699,42600.0
2013-02-06 12:00:00,27.09,27.11,27.08,27.09,83000.0,23.2699,23.2871,23.2613,23.2699,83000.0
2013-02-06 12:05:00,27.08,27.16,27.08,27.16,71000.0,23.2613,23.33,23.2613,23.33,71000.0
2013-02-06 12:10:00,27.16,27.18,27.15,27.18,51400.0,23.33,23.3472,23.3215,23.3472,51400.0
2013-02-06 12:15:00,27.18,27.18,27.14,27.14,63200.0,23.3472,23.3472,23.3129,23.3129,63200.0
2013-02-06 12:20:00,27.14,27.15,27.13,27.14,52600.0,23.3129,23.3215,23.3043,23.3129,52600.0
2013-02-06 12:25:00,27.14,27.15,27.11,27.13,44400.0,23.3129,23.3215,23.2871,23.3043,44400.0
2013-02-06 12:30:00,27.13,27.14,27.12,27.13,41000.0,23.3043,23.3129,23.2957,23.3043,41000.0
2013-02-06 12:35:00,27.13,27.15,27.11,27.13,36000.0,23.3043,23.3215,23.2871,23.3043,36000.0
2013-02-06 12:40:00,27.13,27.14,27.11,27.12,50600.0,23.3043,23.3129,23.2871,23.2957,50600.0
2013-02-06 12:45:00,27.12,27.14,27.11,27.14,34000.0,23.2957,23.3129,23.2871,23.3129,34000.0
2013-02-06 12:50:00,27.14,27.15,27.13,27.13,33200.0,23.3129,23.3215,23.3043,23.3043,33200.0
2013-02-06 12:55:00,27.13,27.14,27.1,27.1,25400.0,23.3043,23.3129,23.2785,23.2785,25400.0
2013-02-06 13:00:00,27.1,27.11,27.07,27.07,26600.0,23.2785,23.2871,23.2527,23.2527,26600.0
2013-02-06 13:05:00,27.08,27.08,27.04,27.05,34000.0,23.2613,23.2613,23.227,23.2356,34000.0
2013-02-06 13:10:00,27.05,27.06,27.02,27.06,34800.0,23.2356,23.2442,23.2098,23.2442,34800.0
2013-02-06 13:15:00,27.06,27.07,27.05,27.06,21800.0,23.2442,23.2527,23.2356,23.2442,21800.0
2013-02-06 13:20:00,27.06,27.07,27.03,27.03,36400.0,23.2442,23.2527,23.2184,23.2184,36400.0
2013-02-06 13:25:00,27.02,27.04,27.01,27.02,64200.0,23.2098,23.227,23.2012,23.2098,64200.0
2013-02-06 13:30:00,27.02,27.04,27.0,27.04,46200.0,23.2098,23.227,23.1926,23.227,46200.0
2013-02-06 13:35:00,27.05,27.05,27.02,27.05,25200.0,23.2356,23.2356,23.2098,23.2356,25200.0
2013-02-06 13:40:00,27.04,27.05,27.0,27.03,39200.0,23.227,23.2356,23.1926,23.2184,39200.0
2013-02-06 13:45:00,27.04,27.04,27.01,27.01,38400.0,23.227,23.227,23.2012,23.2012,38400.0
2013-02-06 13:50:00,27.01,27.03,27.0,27.03,54800.0,23.2012,23.2184,23.1926,23.2184,54800.0
2013-02-06 13:55:00,27.03,27.06,27.02,27.04,45200.0,23.2184,23.2442,23.2098,23.227,45200.0
2013-02-06 14:00:00,27.05,27.06,27.03,27.06,40600.0,23.2356,23.2442,23.2184,23.2442,40600.0
2013-02-06 14:05:00,27.06,27.07,27.04,27.04,43400.0,23.2442,23.2527,23.227,23.227,43400.0
2013-02-06 14:10:00,27.04,27.04,27.02,27.03,30400.0,23.227,23.227,23.2098,23.2184,30400.0
2013-02-06 14:15:00,27.03,27.04,27.02,27.04,45200.0,23.2184,23.227,23.2098,23.227,45200.0
2013-02-06 14:20:00,27.04,27.06,27.04,27.06,58000.0,23.227,23.2442,23.227,23.2442,58000.0
2013-02-06 14:25:00,27.06,27.08,27.06,27.07,76800.0,23.2442,23.2613,23.2442,23.2527,76800.0
2013-02-06 14:30:00,27.07,27.09,27.06,27.08,48800.0,23.2527,23.2699,23.2442,23.2613,48800.0
2013-02-06 14:35:00,27.08,27.11,27.07,27.11,77800.0,23.2613,23.2871,23.2527,23.2871,77800.0
2013-02-06 14:40:00,27.11,27.13,27.11,27.12,56400.0,23.2871,23.3043,23.2871,23.2957,56400.0
2013-02-06 14:45:00,27.12,27.13,27.11,27.12,38800.0,23.2957,23.3043,23.2871,23.2957,38800.0
2013-02-06 14:50:00,27.11,27.13,27.11,27.13,66800.0,23.2871,23.3043,23.2871,23.3043,66800.0
2013-02-06 14:55:00,27.13,27.14,27.12,27.14,49400.0,23.3043,23.3129,23.2957,23.3129,49400.0
2013-02-06 15:00:00,27.13,27.15,27.11,27.11,41200.0,23.3043,23.3215,23.2871,23.2871,41200.0
2013-02-06 15:05:00,27.11,27.13,27.11,27.12,33400.0,23.2871,23.3043,23.2871,23.2957,33400.0
2013-02-06 15:10:00,27.12,27.14,27.11,27.12,79000.0,23.2957,23.3129,23.2871,23.2957,79000.0
2013-02-06 15:15:00,27.13,27.16,27.13,27.14,76600.0,23.3043,23.33,23.3043,23.3129,76600.0
2013-02-06 15:20:00,27.13,27.14,27.13,27.14,62000.0,23.3043,23.3129,23.3043,23.3129,62000.0
2013-02-06 15:25:00,27.14,27.14,27.1,27.14,72800.0,23.3129,23.3129,23.2785,23.3129,72800.0
2013-02-06 15:30:00,27.14,27.14,27.11,27.14,55800.0,23.3129,23.3129,23.2871,23.3129,55800.0
2013-02-06 15:35:00,27.14,27.14,27.11,27.11,89800.0,23.3129,23.3129,23.2871,23.2871,89800.0
2013-02-06 15:40:00,27.12,27.13,27.11,27.11,113400.0,23.2957,23.3043,23.2871,23.2871,113400.0
2013-02-06 15:45:00,27.11,27.11,27.09,27.11,118000.0,23.2871,23.2871,23.2699,23.2871,118000.0
2013-02-06 15:50:00,27.1,27.11,27.07,27.07,222800.0,23.2785,23.2871,23.2527,23.2527,222800.0
2013-02-06 15:55:00,27.07,27.09,27.07,27.09,295200.0,23.2527,23.2699,23.2527,23.2699,295200.0
2013-02-07 09:30:00,27.11,27.13,27.06,27.09,117400.0,23.2871,23.3043,23.2442,23.2699,117400.0
2013-02-07 09:35:00,27.09,27.28,27.09,27.25,151000.0,23.2699,23.4331,23.2699,23.4074,151000.0
2013-02-07 09:40:00,27.25,27.25,27.15,27.23,210600.0,23.4074,23.4074,23.3215,23.3902,210600.0
2013-02-07 09:45:00,27.23,27.29,27.21,27.28,97400.0,23.3902,23.4417,23.373,23.4331,97400.0
2013-02-07 09:50:00,27.28,27.29,27.24,27.26,76000.0,23.4331,23.4417,23.3988,23.4159,76000.0
2013-02-07 09:55:00,27.26,27.29,27.25,27.27,36000.0,23.4159,23.4417,23.4074,23.4245,36000.0
2013-02-07 10:00:00,27.27,27.27,27.22,27.26,69400.0,23.4245,23.4245,23.3816,23.4159,69400.0
2013-02-07 10:05:00,27.27,27.27,27.22,27.23,58800.0,23.4245,23.4245,23.3816,23.3902,58800.0
2013-02-07 10:10:00,27.23,27.25,27.13,27.13,79800.0,23.3902,23.4074,23.3043,23.3043,79800.0
2013-02-07 10:15:00,27.13,27.16,27.1,27.16,205600.0,23.3043,23.33,23.2785,23.33,205600.0
2013-02-07 10:20:00,27.16,27.18,27.14,27.15,42000.0,23.33,23.3472,23.3129,23.3215,42000.0
2013-02-07 10:25:00,27.14,27.17,27.11,27.15,44400.0,23.3129,23.3386,23.2871,23.3215,44400.0
2013-02-07 10:30:00,27.14,27.18,27.11,27.17,60000.0,23.3129,23.3472,23.2871,23.3386,60000.0
2013-02-07 10:35:00,27.17,27.19,27.14,27.17,100600.0,23.3386,23.3558,23.3129,23.3386,100600.0
2013-02-07 10:40:00,27.17,27.17,27.13,27.14,64400.0,23.3386,23.3386,23.3043,23.3129,64400.0
2013-02-07 10:45:00,27.14,27.14,27.08,27.09,43400.0,23.3129,23.3129,23.2613,23.2699,43400.0
2013-02-07 10:50:00,27.08,27.09,27.04,27.05,33600.0,23.2613,23.2699,23.227,23.2356,33600.0
2013-02-07 10:55:00,27.05,27.1,27.05,27.1,50800.0,23.2356,23.2785,23.2356,23.2785,50800.0
2013-02-07 11:00:00,27.1,27.1,27.08,27.08,33800.0,23.2785,23.2785,23.2613,23.2613,33800.0
2013-02-07 11:05:00,27.08,27.11,27.06,27.1,45000.0,23.2613,23.2871,23.2442,23.2785,45000.0
2013-02-07 11:10:00,27.1,27.12,27.09,27.11,42600.0,23.2785,23.2957,23.2699,23.2871,42600.0
2013-02-07 11:15:00,27.12,27.12,27.1,27.11,47600.0,23.2957,23.2957,23.2785,23.2871,47600.0
2013-02-07 11:20:00,27.11,27.11,27.09,27.09,38400.0,23.2871,23.2871,23.2699,23.2699,38400.0
2013-02-07 11:25:00,27.09,27.09,27.06,27.07,30400.0,23.2699,23.2699,23.2442,23.2527,30400.0
2013-02-07 11:30:00,27.08,27.09,27.06,27.09,38400.0,23.2613,23.2699,23.2442,23.2699,38400.0
2013-02-07 11:35:00,27.09,27.1,27.07,27.1,40800.0,23.2699,23.2785,23.2527,23.2785,40800.0
2013-02-07 11:40:00,27.09,27.1,27.05,27.07,34000.0,23.2699,23.2785,23.2356,23.2527,34000.0
2013-02-07 11:45:00,27.07,27.07,27.04,27.04,36400.0,23.2527,23.2527,23.227,23.227,36400.0
2013-02-07 11:50:00,27.04,27.08,27.04,27.08,56000.0,23.227,23.2613,23.227,23.2613,56000.0
2013-02-07 11:55:00,27.07,27.09,27.06,27.08,37000.0,23.2527,23.2699,23.2442,23.2613,37000.0
2013-02-07 12:00:00,27.09,27.12,27.08,27.12,40800.0,23.2699,23.2957,23.2613,23.2957,40800.0
2013-02-07 12:05:00,27.11,27.13,27.11,27.13,59000.0,23.2871,23.3043,23.2871,23.3043,59000.0
2013-02-07 12:10:00,27.13,27.16,27.13,27.16,29400.0,23.3043,23.33,23.3043,23.33,29400.0
2013-02-07 12:15:00,27.16,27.16,27.11,27.11,48200.0,23.33,23.33,23.2871,23.2871,48200.0
2013-02-07 12:20:00,27.11,27.15,27.11,27.15,28400.0,23.2871,23.3215,23.2871,23.3215,28400.0
2013-02-07 12:25:00,27.14,27.16,27.13,27.15,17200.0,23.3129,23.33,23.3043,23.3215,17200.0
2013-02-07 12:30:00,27.16,27.17,27.14,27.17,32600.0,23.33,23.3386,23.3129,23.3386,32600.0
2013-02-07 12:35:00,27.17,27.17,27.16,27.17,32400.0,23.3386,23.3386,23.33,23.3386,32400.0
2013-02-07 12:40:00,27.17,27.17,27.14,27.15,63600.0,23.3386,23.3386,23.3129,23.3215,63600.0
2013-02-07 12:45:00,27.15,27.16,27.14,27.14,38000.0,23.3215,23.33,23.3129,23.3129,38000.0
2013-02-07 12:50:00,27.14,27.16,27.13,27.16,56600.0,23.3129,23.33,23.3043,23.33,56600.0
2013-02-07 12:55:00,27.17,27.18,27.16,27.18,58600.0,23.3386,23.3472,23.33,23.3472,58600.0
2013-02-07 13:00:00,27.18,27.21,27.18,27.2,45800.0,23.3472,23.373,23.3472,23.3644,45800.0
2013-02-07 13:05:00,27.2,27.21,27.14,27.17,102600.0,23.3644,23.373,23.3129,23.3386,102600.0
2013-02-07 13:10:00,27.16,27.18,27.16,27.17,29800.0,23.33,23.3472,23.33,23.3386,29800.0
2013-02-07 13:15:00,27.17,27.18,27.17,27.17,24000.0,23.3386,23.3472,23.3386,23.3386,24000.0
2013-02-07 13:20:00,27.17,27.19,27.17,27.18,79200.0,23.3386,23.3558,23.3386,23.3472,79200.0
2013-02-07 13:25:00,27.19,27.25,27.19,27.24,57200.0,23.3558,23.4074,23.3558,23.3988,57200.0
2013-02-07 13:30:00,27.24,27.25,27.22,27.22,18600.0,23.3988,23.4074,23.3816,23.3816,18600.0
2013-02-07 13:35:00,27.22,27.23,27.21,27.21,23800.0,23.3816,23.3902,23.373,23.373,23800.0
2013-02-07 13:40:00,27.21,27.26,27.21,27.25,47200.0,23.373,23.4159,23.373,23.4074,47200.0
2013-02-07 13:45:00,27.26,27.3,27.25,27.29,58400.0,23.4159,23.4503,23.4074,23.4417,58400.0
2013-02-07 13:50:00,27.29,27.31,27.29,27.3,40400.0,23.4417,23.4589,23.4417,23.4503,40400.0
2013-02-07 13:55:00,27.3,27.31,27.3,27.31,37000.0,23.4503,23.4589,23.4503,23.4589,37000.0
2013-02-07 14:00:00,27.31,27.33,27.31,27.33,50400.0,23.4589,23.4761,23.4589,23.4761,50400.0
2013-02-07 14:05:00,27.33,27.33,27.3,27.31,46800.0,23.4761,23.4761,23.4503,23.4589,46800.0
2013-02-07 14:10:00,27.31,27.32,27.28,27.32,48600.0,23.4589,23.4675,23.4331,23.4675,48600.0
2013-02-07 14:15:00,27.32,27.34,27.32,27.33,27000.0,23.4675,23.4847,23.4675,23.4761,27000.0
2013-02-07 14:20:00,27.33,27.33,27.31,27.31,40200.0,23.4761,23.4761,23.4589,23.4589,40200.0
2013-02-07 14:25:00,27.3,27.3,27.27,27.27,21400.0,23.4503,23.4503,23.4245,23.4245,21400.0
2013-02-07 14:30:00,27.27,27.27,27.24,27.24,31600.0,23.4245,23.4245,23.3988,23.3988,31600.0
2013-02-07 14:35:00,27.24,27.25,27.22,27.23,36800.0,23.3988,23.4074,23.3816,23.3902,36800.0
2013-02-07 14:40:00,27.23,27.26,27.22,27.25,23000.0,23.3902,23.4159,23.3816,23.4074,23000.0
2013-02-07 14:45:00,27.25,27.29,27.25,27.29,24000.0,23.4074,23.4417,23.4074,23.4417,24000.0
2013-02-07 14:50:00,27.29,27.29,27.26,27.27,70800.0,23.4417,23.4417,23.4159,23.4245,70800.0
2013-02-07 14:55:00,27.27,27.3,27.27,27.29,57800.0,23.4245,23.4503,23.4245,23.4417,57800.0
2013-02-07 15:00:00,27.3,27.3,27.25,27.28,52000.0,23.4503,23.4503,23.4074,23.4331,52000.0
2013-02-07 15:05:00,27.28,27.34,27.28,27.32,43600.0,23.4331,23.4847,23.4331,23.4675,43600.0
2013-02-07 15:10:00,27.32,27.32,27.29,27.3,44200.0,23.4675,23.4675,23.4417,23.4503,44200.0
2013-02-07 15:15:00,27.3,27.34,27.3,27.34,49200.0,23.4503,23.4847,23.4503,23.4847,49200.0
2013-02-07 15:20:00,27.33,27.35,27.31,27.33,93200.0,23.4761,23.4933,23.4589,23.4761,93200.0
2013-02-07 15:25:00,27.32,27.34,27.31,27.32,68000.0,23.4675,23.4847,23.4589,23.4675,68000.0
2013-02-07 15:30:00,27.32,27.35,27.32,27.34,108400.0,23.4675,23.4933,23.4675,23.4847,108400.0
2013-02-07 15:35:00,27.33,27.35,27.31,27.34,181800.0,23.4761,23.4933,23.4589,23.4847,181800.0
2013-02-07 15:40:00,27.34,27.35,27.32,27.32,113400.0,23.4847,23.4933,23.4675,23.4675,113400.0
2013-02-07 15:45:00,27.32,27.35,27.31,27.35,190200.0,23.4675,23.4933,23.4589,23.4933,190200.0
2013-02-07 15:50:00,27.35,27.35,27.33,27.33,176000.0,23.4933,23.4933,23.4761,23.4761,176000.0
2013-02-07 15:55:00,27.33,27.36,27.33,27.34,285400.0,23.4761,23.5018,23.4761,23.4847,285400.0
2013-02-08 09:30:00,27.29,27.37,27.25,27.29,124800.0,23.4417,23.5104,23.4074,23.4417,124800.0
2013-02-08 09:35:00,27.29,27.36,27.26,27.36,53200.0,23.4417,23.5018,23.4159,23.5018,53200.0
2013-02-08 09:40:00,27.36,27.41,27.32,27.34,71800.0,23.5018,23.5448,23.4675,23.4847,71800.0
2013-02-08 09:45:00,27.33,27.39,27.31,27.38,131200.0,23.4761,23.5276,23.4589,23.519,131200.0
2013-02-08 09:50:00,27.38,27.48,27.38,27.47,80600.0,23.519,23.6049,23.519,23.5963,80600.0
2013-02-08 09:55:00,27.47,27.49,27.45,27.49,74200.0,23.5963,23.6135,23.5792,23.6135,74200.0
2013-02-08 10:00:00,27.48,27.5,27.48,27.5,68000.0,23.6049,23.6221,23.6049,23.6221,68000.0
2013-02-08 10:05:00,27.5,27.52,27.49,27.5,85400.0,23.6221,23.6393,23.6135,23.6221,85400.0
2013-02-08 10:10:00,27.5,27.52,27.5,27.5,130200.0,23.6221,23.6393,23.6221,23.6221,130200.0
2013-02-08 10:15:00,27.5,27.52,27.48,27.48,52800.0,23.6221,23.6393,23.6049,23.6049,52800.0
2013-02-08 10:20:00,27.48,27.5,27.47,27.5,37400.0,23.6049,23.6221,23.5963,23.6221,37400.0
2013-02-08 10:25:00,27.5,27.51,27.5,27.5,33600.0,23.6221,23.6307,23.6221,23.6221,33600.0
2013-02-08 10:30:00,27.5,27.54,27.5,27.54,45800.0,23.6221,23.6565,23.6221,23.6565,45800.0
2013-02-08 10:35:00,27.53,27.55,27.53,27.55,28000.0,23.6479,23.6651,23.6479,23.6651,28000.0
2013-02-08 10:40:00,27.55,27.59,27.55,27.59,67400.0,23.6651,23.6994,23.6651,23.6994,67400.0
2013-02-08 10:45:00,27.59,27.6,27.56,27.56,50200.0,23.6994,23.708,23.6736,23.6736,50200.0
2013-02-08 10:50:00,27.55,27.55,27.52,27.53,31400.0,23.6651,23.6651,23.6393,23.6479,31400.0
2013-02-08 10:55:00,27.53,27.54,27.53,27.54,27400.0,23.6479,23.6565,23.6479,23.6565,27400.0
2013-02-08 11:00:00,27.54,27.55,27.48,27.49,51000.0,23.6565,23.6651,23.6049,23.6135,51000.0
2013-02-08 11:05:00,27.49,27.49,27.45,27.46,38400.0,23.6135,23.6135,23.5792,23.5877,38400.0
2013-02-08 11:10:00,27.45,27.46,27.44,27.45,37600.0,23.5792,23.5877,23.5706,23.5792,37600.0
2013-02-08 11:15:00,27.45,27.45,27.43,27.43,32000.0,23.5792,23.5792,23.562,23.562,32000.0
2013-02-08 11:20:00,27.43,27.43,27.42,27.43,29800.0,23.562,23.562,23.5534,23.562,29800.0
2013-02-08 11:25:00,27.43,27.43,27.4,27.4,31600.0,23.562,23.562,23.5362,23.5362,31600.0
2013-02-08 11:30:00,27.41,27.43,27.4,27.43,57800.0,23.5448,23.562,23.5362,23.562,57800.0
2013-02-08 11:35:00,27.42,27.43,27.41,27.42,30000.0,23.5534,23.562,23.5448,23.5534,30000.0
2013-02-08 11:40:00,27.42,27.43,27.4,27.4,18400.0,23.5534,23.562,23.5362,23.5362,18400.0
2013-02-08 11:45:00,27.4,27.41,27.39,27.39,26000.0,23.5362,23.5448,23.5276,23.5276,26000.0
2013-02-08 11:50:00,27.39,27.42,27.36,27.39,159400.0,23.5276,23.5534,23.5018,23.5276,159400.0
2013-02-08 11:55:00,27.38,27.4,27.37,27.39,29400.0,23.519,23.5362,23.5104,23.5276,29400.0
2013-02-08 12:00:00,27.39,27.4,27.37,27.39,38000.0,23.5276,23.5362,23.5104,23.5276,38000.0
2013-02-08 12:05:00,27.39,27.39,27.37,27.38,37200.0,23.5276,23.5276,23.5104,23.519,37200.0
2013-02-08 12:10:00,27.37,27.37,27.35,27.36,20600.0,23.5104,23.5104,23.4933,23.5018,20600.0
2013-02-08 12:15:00,27.35,27.36,27.32,27.33,76000.0,23.4933,23.5018,23.4675,23.4761,76000.0
2013-02-08 12:20:00,27.33,27.34,27.3,27.31,32600.0,23.4761,23.4847,23.4503,23.4589,32600.0
2013-02-08 12:25:00,27.3,27.31,27.29,27.3,20800.0,23.4503,23.4589,23.4417,23.4503,20800.0
2013-02-08 12:30:00,27.3,27.31,27.29,27.29,42800.0,23.4503,23.4589,23.4417,23.4417,42800.0
2013-02-08 12:35:00,27.29,27.3,27.27,27.27,84400.0,23.4417,23.4503,23.4245,23.4245,84400.0
2013-02-08 12:40:00,27.28,27.28,27.24,27.27,113200.0,23.4331,23.4331,23.3988,23.4245,113200.0
2013-02-08 12:45:00,27.27,27.27,27.25,27.27,51600.0,23.4245,23.4245,23.4074,23.4245,51600.0
2013-02-08 12:50:00,27.27,27.29,27.27,27.29,88800.0,23.4245,23.4417,23.4245,23.4417,88800.0
2013-02-08 12:55:00,27.29,27.31,27.28,27.3,36400.0,23.4417,23.4589,23.4331,23.4503,36400.0
2013-02-08 13:00:00,27.3,27.32,27.29,27.29,64000.0,23.4503,23.4675,23.4417,23.4417,64000.0
2013-02-08 13:05:00,27.29,27.3,27.29,27.3,15800.0,23.4417,23.4503,23.4417,23.4503,15800.0
2013-02-08 13:10:00,27.3,27.31,27.3,27.31,19000.0,23.4503,23.4589,23.4503,23.4589,19000.0
2013-02-08 13:15:00,27.32,27.32,27.31,27.31,7800.0,23.4675,23.4675,23.4589,23.4589,7800.0
2013-02-08 13:20:00,27.32,27.32,27.29,27.29,37200.0,23.4675,23.4675,23.4417,23.4417,37200.0
2013-02-08 13:25:00,27.28,27.3,27.27,27.28,52600.0,23.4331,23.4503,23.4245,23.4331,52600.0
2013-02-08 13:30:00,27.27,27.28,27.27,27.28,29600.0,23.4245,23.4331,23.4245,23.4331,29600.0
2013-02-08 13:35:00,27.28,27.3,27.28,27.3,25200.0,23.4331,23.4503,23.4331,23.4503,25200.0
2013-02-08 13:40:00,27.3,27.31,27.3,27.3,43400.0,23.4503,23.4589,23.4503,23.4503,43400.0
2013-02-08 13:45:00,27.3,27.3,27.28,27.29,31800.0,23.4503,23.4503,23.4331,23.4417,31800.0
2013-02-08 13:50:00,27.29,27.3,27.28,27.29,52000.0,23.4417,23.4503,23.4331,23.4417,52000.0
2013-02-08 13:55:00,27.28,27.3,27.28,27.3,30000.0,23.4331,23.4503,23.4331,23.4503,30000.0
2013-02-08 14:00:00,27.3,27.3,27.29,27.3,32800.0,23.4503,23.4503,23.4417,23.4503,32800.0
2013-02-08 14:05:00,27.3,27.33,27.3,27.32,34800.0,23.4503,23.4761,23.4503,23.4675,34800.0
2013-02-08 14:10:00,27.33,27.33,27.31,27.32,21400.0,23.4761,23.4761,23.4589,23.4675,21400.0
2013-02-08 14:15:00,27.32,27.32,27.31,27.32,40000.0,23.4675,23.4675,23.4589,23.4675,40000.0
2013-02-08 14:20:00,27.32,27.32,27.3,27.3,47400.0,23.4675,23.4675,23.4503,23.4503,47400.0
2013-02-08 14:25:00,27.3,27.31,27.3,27.31,27600.0,23.4503,23.4589,23.4503,23.4589,27600.0
2013-02-08 14:30:00,27.31,27.31,27.3,27.31,31400.0,23.4589,23.4589,23.4503,23.4589,31400.0
2013-02-08 14:35:00,27.31,27.31,27.29,27.29,49000.0,23.4589,23.4589,23.4417,23.4417,49000.0
2013-02-08 14:40:00,27.29,27.3,27.26,27.27,68400.0,23.4417,23.4503,23.4159,23.4245,68400.0
2013-02-08 14:45:00,27.28,27.3,27.28,27.29,55800.0,23.4331,23.4503,23.4331,23.4417,55800.0
2013-02-08 14:50:00,27.29,27.3,27.29,27.3,35400.0,23.4417,23.4503,23.4417,23.4503,35400.0
2013-02-08 14:55:00,27.3,27.3,27.29,27.3,23600.0,23.4503,23.4503,23.4417,23.4503,23600.0
2013-02-08 15:00:00,27.3,27.3,27.29,27.29,54200.0,23.4503,23.4503,23.4417,23.4417,54200.0
2013-02-08 15:05:00,27.3,27.32,27.29,27.31,38000.0,23.4503,23.4675,23.4417,23.4589,38000.0
2013-02-08 15:10:00,27.31,27.33,27.31,27.33,44000.0,23.4589,23.4761,23.4589,23.4761,44000.0
2013-02-08 15:15:00,27.33,27.33,27.32,27.33,92600.0,23.4761,23.4761,23.4675,23.4761,92600.0
2013-02-08 15:20:00,27.33,27.33,27.32,27.33,40000.0,23.4761,23.4761,23.4675,23.4761,40000.0
2013-02-08 15:25:00,27.33,27.33,27.32,27.32,63200.0,23.4761,23.4761,23.4675,23.4675,63200.0
2013-02-08 15:30:00,27.32,27.33,27.31,27.33,51200.0,23.4675,23.4761,23.4589,23.4761,51200.0
2013-02-08 15:35:00,27.33,27.33,27.27,27.28,153200.0,23.4761,23.4761,23.4245,23.4331,153200.0
2013-02-08 15:40:00,27.29,27.32,27.28,27.31,104000.0,23.4417,23.4675,23.4331,23.4589,104000.0
2013-02-08 15:45:00,27.3,27.31,27.29,27.3,143000.0,23.4503,23.4589,23.4417,23.4503,143000.0
2013-02-08 15:50:00,27.3,27.33,27.3,27.31,189800.0,23.4503,23.4761,23.4503,23.4589,189800.0
2013-02-08 15:55:00,27.31,27.31,27.28,27.3,339400.0,23.4589,23.4589,23.4331,23.4503,339400.0
2013-02-11 09:30:00,27.7,27.95,27.59,27.82,875800.0,23.7939,24.0086,23.6994,23.897,875800.0
2013-02-11 09:35:00,27.82,27.84,27.64,27.73,397400.0,23.897,23.9142,23.7424,23.8197,397400.0
2013-02-11 09:40:00,27.73,27.74,27.6,27.62,182400.0,23.8197,23.8283,23.708,23.7252,182400.0
2013-02-11 09:45:00,27.61,27.61,27.43,27.46,294800.0,23.7166,23.7166,23.562,23.5877,294800.0
2013-02-11 09:50:00,27.46,27.56,27.43,27.55,211000.0,23.5877,23.6736,23.562,23.6651,211000.0
2013-02-11 09:55:00,27.54,27.58,27.52,27.57,181600.0,23.6565,23.6908,23.6393,23.6822,181600.0
2013-02-11 10:00:00,27.57,27.58,27.48,27.49,254600.0,23.6822,23.6908,23.6049,23.6135,254600.0
2013-02-11 10:05:00,27.49,27.53,27.46,27.48,143000.0,23.6135,23.6479,23.5877,23.6049,143000.0
2013-02-11 10:10:00,27.47,27.49,27.46,27.48,226400.0,23.5963,23.6135,23.5877,23.6049,226400.0
2013-02-11 10:15:00,27.48,27.54,27.43,27.53,171400.0,23.6049,23.6565,23.562,23.6479,171400.0
2013-02-11 10:20:00,27.53,27.61,27.53,27.59,177000.0,23.6479,23.7166,23.6479,23.6994,177000.0
2013-02-11 10:25:00,27.58,27.6,27.56,27.58,134600.0,23.6908,23.708,23.6736,23.6908,134600.0
2013-02-11 10:30:00,27.58,27.58,27.51,27.52,115400.0,23.6908,23.6908,23.6307,23.6393,115400.0
2013-02-11 10:35:00,27.52,27.52,27.47,27.48,98400.0,23.6393,23.6393,23.5963,23.6049,98400.0
2013-02-11 10:40:00,27.48,27.58,27.48,27.56,113200.0,23.6049,23.6908,23.6049,23.6736,113200.0
2013-02-11 10:45:00,27.57,27.63,27.57,27.61,77400.0,23.6822,23.7338,23.6822,23.7166,77400.0
2013-02-11 10:50:00,27.6,27.62,27.57,27.57,119600.0,23.708,23.7252,23.6822,23.6822,119600.0
2013-02-11 10:55:00,27.57,27.58,27.55,27.58,76400.0,23.6822,23.6908,23.6651,23.6908,76400.0
2013-02-11 11:00:00,27.58,27.58,27.55,27.57,48400.0,23.6908,23.6908,23.6651,23.6822,48400.0
2013-02-11 11:05:00,27.58,27.58,27.52,27.53,58400.0,23.6908,23.6908,23.6393,23.6479,58400.0
2013-02-11 11:10:00,27.53,27.56,27.5,27.5,128600.0,23.6479,23.6736,23.6221,23.6221,128600.0
2013-02-11 11:15:00,27.5,27.53,27.5,27.52,75800.0,23.6221,23.6479,23.6221,23.6393,75800.0
2013-02-11 11:20:00,27.52,27.54,27.5,27.53,119200.0,23.6393,23.6565,23.6221,23.6479,119200.0
2013-02-11 11:25:00,27.54,27.55,27.52,27.53,51200.0,23.6565,23.6651,23.6393,23.6479,51200.0
2013-02-11 11:30:00,27.53,27.53,27.52,27.52,30200.0,23.6479,23.6479,23.6393,23.6393,30200.0
2013-02-11 11:35:00,27.52,27.52,27.5,27.5,26800.0,23.6393,23.6393,23.6221,23.6221,26800.0
2013-02-11 11:40:00,27.5,27.52,27.5,27.51,23000.0,23.6221,23.6393,23.6221,23.6307,23000.0
2013-02-11 11:45:00,27.5,27.51,27.5,27.5,39600.0,23.6221,23.6307,23.6221,23.6221,39600.0
2013-02-11 11:50:00,27.5,27.5,27.45,27.45,60600.0,23.6221,23.6221,23.5792,23.5792,60600.0
2013-02-11 11:55:00,27.45,27.47,27.45,27.45,32000.0,23.5792,23.5963,23.5792,23.5792,32000.0
2013-02-11 12:00:00,27.45,27.46,27.44,27.44,41600.0,23.5792,23.5877,23.5706,23.5706,41600.0
2013-02-11 12:05:00,27.44,27.45,27.41,27.42,66800.0,23.5706,23.5792,23.5448,23.5534,66800.0
2013-02-11 12:10:00,27.43,27.45,27.39,27.42,89000.0,23.562,23.5792,23.5276,23.5534,89000.0
2013-02-11 12:15:00,27.41,27.43,27.41,27.42,24600.0,23.5448,23.562,23.5448,23.5534,24600.0
2013-02-11 12:20:00,27.42,27.43,27.41,27.43,105000.0,23.5534,23.562,23.5448,23.562,105000.0
2013-02-11 12:25:00,27.43,27.43,27.38,27.41,115400.0,23.562,23.562,23.519,23.5448,115400.0
2013-02-11 12:30:00,27.41,27.44,27.41,27.43,34400.0,23.5448,23.5706,23.5448,23.562,34400.0
2013-02-11 12:35:00,27.43,27.43,27.41,27.41,10800.0,23.562,23.562,23.5448,23.5448,10800.0
2013-02-11 12:40:00,27.42,27.43,27.4,27.43,54400.0,23.5534,23.562,23.5362,23.562,54400.0
2013-02-11 12:45:00,27.43,27.44,27.4,27.41,96400.0,23.562,23.5706,23.5362,23.5448,96400.0
2013-02-11 12:50:00,27.41,27.42,27.4,27.41,26600.0,23.5448,23.5534,23.5362,23.5448,26600.0
2013-02-11 12:55:00,27.42,27.43,27.41,27.43,22000.0,23.5534,23.562,23.5448,23.562,22000.0
2013-02-11 13:00:00,27.43,27.45,27.42,27.43,54200.0,23.562,23.5792,23.5534,23.562,54200.0
2013-02-11 13:05:00,27.43,27.43,27.4,27.4,17200.0,23.562,23.562,23.5362,23.5362,17200.0
2013-02-11 13:10:00,27.41,27.41,27.39,27.39,40600.0,23.5448,23.5448,23.5276,23.5276,40600.0
2013-02-11 13:15:00,27.39,27.4,27.36,27.37,61000.0,23.5276,23.5362,23.5018,23.5104,61000.0
2013-02-11 13:20:00,27.37,27.43,27.37,27.43,42200.0,23.5104,23.562,23.5104,23.562,42200.0
2013-02-11 13:25:00,27.42,27.43,27.38,27.43,101800.0,23.5534,23.562,23.519,23.562,101800.0
2013-02-11 13:30:00,27.43,27.43,27.4,27.43,125600.0,23.562,23.562,23.5362,23.562,125600.0
2013-02-11 13:35:00,27.42,27.43,27.42,27.43,24000.0,23.5534,23.562,23.5534,23.562,24000.0
2013-02-11 13:40:00,27.43,27.46,27.43,27.46,27200.0,23.562,23.5877,23.562,23.5877,27200.0
2013-02-11 13:45:00,27.45,27.46,27.43,27.45,57000.0,23.5792,23.5877,23.562,23.5792,57000.0
2013-02-11 13:50:00,27.45,27.46,27.44,27.46,21800.0,23.5792,23.5877,23.5706,23.5877,21800.0
2013-02-11 13:55:00,27.46,27.46,27.46,27.46,35400.0,23.5877,23.5877,23.5877,23.5877,35400.0
2013-02-11 14:00:00,27.46,27.46,27.44,27.45,26800.0,23.5877,23.5877,23.5706,23.5792,26800.0
2013-02-11 14:05:00,27.45,27.47,27.45,27.47,70000.0,23.5792,23.5963,23.5792,23.5963,70000.0
2013-02-11 14:10:00,27.47,27.48,27.46,27.47,70600.0,23.5963,23.6049,23.5877,23.5963,70600.0
2013-02-11 14:15:00,27.47,27.49,27.44,27.44,74000.0,23.5963,23.6135,23.5706,23.5706,74000.0
2013-02-11 14:20:00,27.43,27.47,27.43,27.44,88000.0,23.562,23.5963,23.562,23.5706,88000.0
2013-02-11 14:25:00,27.44,27.46,27.42,27.46,43600.0,23.5706,23.5877,23.5534,23.5877,43600.0
2013-02-11 14:30:00,27.46,27.46,27.45,27.46,37600.0,23.5877,23.5877,23.5792,23.5877,37600.0
2013-02-11 14:35:00,27.46,27.46,27.44,27.45,54600.0,23.5877,23.5877,23.5706,23.5792,54600.0
2013-02-11 14:40:00,27.45,27.45,27.43,27.45,20000.0,23.5792,23.5792,23.562,23.5792,20000.0
2013-02-11 14:45:00,27.45,27.46,27.44,27.46,46400.0,23.5792,23.5877,23.5706,23.5877,46400.0
2013-02-11 14:50:00,27.46,27.46,27.41,27.43,49200.0,23.5877,23.5877,23.5448,23.562,49200.0
2013-02-11 14:55:00,27.43,27.46,27.43,27.45,35600.0,23.562,23.5877,23.562,23.5792,35600.0
2013-02-11 15:00:00,27.45,27.5,27.44,27.49,298000.0,23.5792,23.6221,23.5706,23.6135,298000.0
2013-02-11 15:05:00,27.5,27.57,27.5,27.56,240000.0,23.6221,23.6822,23.6221,23.6736,240000.0
2013-02-11 15:10:00,27.56,27.58,27.55,27.58,96200.0,23.6736,23.6908,23.6651,23.6908,96200.0
2013-02-11 15:15:00,27.57,27.57,27.52,27.53,81200.0,23.6822,23.6822,23.6393,23.6479,81200.0
2013-02-11 15:20:00,27.53,27.56,27.51,27.54,61400.0,23.6479,23.6736,23.6307,23.6565,61400.0
2013-02-11 15:25:00,27.54,27.57,27.53,27.57,58000.0,23.6565,23.6822,23.6479,23.6822,58000.0
2013-02-11 15:30:00,27.57,27.57,27.55,27.57,86400.0,23.6822,23.6822,23.6651,23.6822,86400.0
2013-02-11 15:35:00,27.57,27.6,27.56,27.6,112400.0,23.6822,23.708,23.6736,23.708,112400.0
2013-02-11 15:40:00,27.6,27.62,27.59,27.61,114000.0,23.708,23.7252,23.6994,23.7166,114000.0
2013-02-11 15:45:00,27.61,27.61,27.59,27.61,176600.0,23.7166,23.7166,23.6994,23.7166,176600.0
2013-02-11 15:50:00,27.61,27.64,27.6,27.61,242800.0,23.7166,23.7424,23.708,23.7166,242800.0
2013-02-11 15:55:00,27.61,27.63,27.6,27.6,340000.0,23.7166,23.7338,23.708,23.708,340000.0
2013-02-12 09:30:00,27.45,27.47,27.4,27.42,217600.0,23.5792,23.5963,23.5362,23.5534,217600.0
2013-02-12 09:35:00,27.41,27.53,27.41,27.5,112600.0,23.5448,23.6479,23.5448,23.6221,112600.0
2013-02-12 09:40:00,27.49,27.53,27.47,27.53,68800.0,23.6135,23.6479,23.5963,23.6479,68800.0
2013-02-12 09:45:00,27.53,27.55,27.47,27.54,84800.0,23.6479,23.6651,23.5963,23.6565,84800.0
2013-02-12 09:50:00,27.54,27.61,27.54,27.58,51600.0,23.6565,23.7166,23.6565,23.6908,51600.0
2013-02-12 09:55:00,27.58,27.58,27.54,27.54,48200.0,23.6908,23.6908,23.6565,23.6565,48200.0
2013-02-12 10:00:00,27.54,27.54,27.46,27.48,47400.0,23.6565,23.6565,23.5877,23.6049,47400.0
2013-02-12 10:05:00,27.49,27.51,27.47,27.5,28400.0,23.6135,23.6307,23.5963,23.6221,28400.0
2013-02-12 10:10:00,27.51,27.51,27.47,27.47,33400.0,23.6307,23.6307,23.5963,23.5963,33400.0
2013-02-12 10:15:00,27.47,27.49,27.46,27.46,37200.0,23.5963,23.6135,23.5877,23.5877,37200.0
2013-02-12 10:20:00,27.46,27.53,27.45,27.53,47400.0,23.5877,23.6479,23.5792,23.6479,47400.0
2013-02-12 10:25:00,27.54,27.54,27.49,27.5,98200.0,23.6565,23.6565,23.6135,23.6221,98200.0
2013-02-12 10:30:00,27.5,27.5,27.43,27.44,78400.0,23.6221,23.6221,23.562,23.5706,78400.0
2013-02-12 10:35:00,27.44,27.46,27.44,27.45,51600.0,23.5706,23.5877,23.5706,23.5792,51600.0
2013-02-12 10:40:00,27.45,27.53,27.45,27.53,50200.0,23.5792,23.6479,23.5792,23.6479,50200.0
2013-02-12 10:45:00,27.52,27.53,27.5,27.5,14400.0,23.6393,23.6479,23.6221,23.6221,14400.0
2013-02-12 10:50:00,27.5,27.51,27.48,27.5,31800.0,23.6221,23.6307,23.6049,23.6221,31800.0
2013-02-12 10:55:00,27.5,27.51,27.49,27.51,28800.0,23.6221,23.6307,23.6135,23.6307,28800.0
2013-02-12 11:00:00,27.51,27.53,27.5,27.52,26000.0,23.6307,23.6479,23.6221,23.6393,26000.0
2013-02-12 11:05:00,27.52,27.54,27.51,27.52,58200.0,23.6393,23.6565,23.6307,23.6393,58200.0
2013-02-12 11:10:00,27.52,27.54,27.52,27.53,39000.0,23.6393,23.6565,23.6393,23.6479,39000.0
2013-02-12 11:15:00,27.52,27.53,27.52,27.52,27200.0,23.6393,23.6479,23.6393,23.6393,27200.0
2013-02-12 11:20:00,27.52,27.53,27.52,27.53,36600.0,23.6393,23.6479,23.6393,23.6479,36600.0
2013-02-12 11:25:00,27.53,27.53,27.52,27.53,30400.0,23.6479,23.6479,23.6393,23.6479,30400.0
2013-02-12 11:30:00,27.53,27.54,27.51,27.53,38600.0,23.6479,23.6565,23.6307,23.6479,38600.0
2013-02-12 11:35:00,27.54,27.54,27.52,27.52,27800.0,23.6565,23.6565,23.6393,23.6393,27800.0
2013-02-12 11:40:00,27.52,27.54,27.52,27.54,32400.0,23.6393,23.6565,23.6393,23.6565,32400.0
2013-02-12 11:45:00,27.54,27.55,27.51,27.55,61800.0,23.6565,23.6651,23.6307,23.6651,61800.0
2013-02-12 11:50:00,27.55,27.55,27.52,27.53,26200.0,23.6651,23.6651,23.6393,23.6479,26200.0
2013-02-12 11:55:00,27.52,27.54,27.52,27.53,26200.0,23.6393,23.6565,23.6393,23.6479,26200.0
2013-02-12 12:00:00,27.53,27.54,27.52,27.53,18200.0,23.6479,23.6565,23.6393,23.6479,18200.0
2013-02-12 12:05:00,27.54,27.56,27.53,27.55,36800.0,23.6565,23.6736,23.6479,23.6651,36800.0
2013-02-12 12:10:00,27.55,27.55,27.53,27.54,11800.0,23.6651,23.6651,23.6479,23.6565,11800.0
2013-02-12 12:15:00,27.54,27.56,27.54,27.56,18800.0,23.6565,23.6736,23.6565,23.6736,18800.0
2013-02-12 12:20:00,27.56,27.6,27.56,27.59,36800.0,23.6736,23.708,23.6736,23.6994,36800.0
2013-02-12 12:25:00,27.59,27.59,27.57,27.57,18600.0,23.6994,23.6994,23.6822,23.6822,18600.0
2013-02-12 12:30:00,27.57,27.58,27.53,27.55,54200.0,23.6822,23.6908,23.6479,23.6651,54200.0
2013-02-12 12:35:00,27.55,27.55,27.52,27.54,34000.0,23.6651,23.6651,23.6393,23.6565,34000.0
2013-02-12 12:40:00,27.54,27.58,27.54,27.57,41200.0,23.6565,23.6908,23.6565,23.6822,41200.0
2013-02-12 12:45:00,27.57,27.59,27.56,27.57,37400.0,23.6822,23.6994,23.6736,23.6822,37400.0
2013-02-12 12:50:00,27.57,27.6,27.57,27.59,18200.0,23.6822,23.708,23.6822,23.6994,18200.0
2013-02-12 12:55:00,27.59,27.6,27.59,27.6,10400.0,23.6994,23.708,23.6994,23.708,10400.0
2013-02-12 13:00:00,27.6,27.61,27.58,27.59,17800.0,23.708,23.7166,23.6908,23.6994,17800.0
2013-02-12 13:05:00,27.59,27.59,27.54,27.54,28600.0,23.6994,23.6994,23.6565,23.6565,28600.0
2013-02-12 13:10:00,27.55,27.58,27.55,27.56,65200.0,23.6651,23.6908,23.6651,23.6736,65200.0
2013-02-12 13:15:00,27.56,27.57,27.55,27.57,17000.0,23.6736,23.6822,23.6651,23.6822,17000.0
2013-02-12 13:20:00,27.57,27.58,27.55,27.56,43000.0,23.6822,23.6908,23.6651,23.6736,43000.0
2013-02-12 13:25:00,27.57,27.57,27.53,27.53,29400.0,23.6822,23.6822,23.6479,23.6479,29400.0
2013-02-12 13:30:00,27.53,27.55,27.52,27.55,63200.0,23.6479,23.6651,23.6393,23.6651,63200.0
2013-02-12 13:35:00,27.55,27.56,27.54,27.55,25000.0,23.6651,23.6736,23.6565,23.6651,25000.0
2013-02-12 13:40:00,27.55,27.55,27.54,27.54,16000.0,23.6651,23.6651,23.6565,23.6565,16000.0
2013-02-12 13:45:00,27.54,27.55,27.54,27.54,31000.0,23.6565,23.6651,23.6565,23.6565,31000.0
2013-02-12 13:50:00,27.54,27.54,27.52,27.53,50600.0,23.6565,23.6565,23.6393,23.6479,50600.0
2013-02-12 13:55:00,27.53,27.53,27.52,27.53,43400.0,23.6479,23.6479,23.6393,23.6479,43400.0
2013-02-12 14:00:00,27.53,27.54,27.52,27.54,42400.0,23.6479,23.6565,23.6393,23.6565,42400.0
2013-02-12 14:05:00,27.54,27.54,27.52,27.53,26800.0,23.6565,23.6565,23.6393,23.6479,26800.0
2013-02-12 14:10:00,27.53,27.53,27.53,27.53,22400.0,23.6479,23.6479,23.6479,23.6479,22400.0
2013-02-12 14:15:00,27.53,27.53,27.53,27.53,17200.0,23.6479,23.6479,23.6479,23.6479,17200.0
2013-02-12 14:20:00,27.53,27.53,27.53,27.53,14000.0,23.6479,23.6479,23.6479,23.6479,14000.0
2013-02-12 14:25:00,27.53,27.53,27.53,27.53,16600.0,23.6479,23.6479,23.6479,23.6479,16600.0
2013-02-12 14:30:00,27.53,27.53,27.53,27.53,17800.0,23.6479,23.6479,23.6479,23.6479,17800.0
2013-02-12 14:35:00,27.53,27.53,27.52,27.52,43800.0,23.6479,23.6479,23.6393,23.6393,43800.0
2013-02-12 14:40:00,27.52,27.52,27.5,27.5,26200.0,23.6393,23.6393,23.6221,23.6221,26200.0
2013-02-12 14:45:00,27.5,27.5,27.5,27.5,27400.0,23.6221,23.6221,23.6221,23.6221,27400.0
2013-02-12 14:50:00,27.5,27.5,27.5,27.5,18400.0,23.6221,23.6221,23.6221,23.6221,18400.0
2013-02-12 14:55:00,27.5,27.5,27.5,27.5,43400.0,23.6221,23.6221,23.6221,23.6221,43400.0
2013-02-12 15:00:00,27.5,27.52,27.5,27.5,44000.0,23.6221,23.6393,23.6221,23.6221,44000.0
2013-02-12 15:05:00,27.5,27.51,27.5,27.5,35400.0,23.6221,23.6307,23.6221,23.6221,35400.0
2013-02-12 15:10:00,27.5,27.51,27.5,27.5,72000.0,23.6221,23.6307,23.6221,23.6221,72000.0
2013-02-12 15:15:00,27.5,27.52,27.5,27.51,56200.0,23.6221,23.6393,23.6221,23.6307,56200.0
2013-02-12 15:20:00,27.51,27.52,27.5,27.51,39400.0,23.6307,23.6393,23.6221,23.6307,39400.0
2013-02-12 15:25:00,27.52,27.52,27.5,27.51,29000.0,23.6393,23.6393,23.6221,23.6307,29000.0
2013-02-12 15:30:00,27.5,27.51,27.5,27.5,82400.0,23.6221,23.6307,23.6221,23.6221,82400.0
2013-02-12 15:35:00,27.5,27.52,27.5,27.51,101000.0,23.6221,23.6393,23.6221,23.6307,101000.0
2013-02-12 15:40:00,27.51,27.52,27.5,27.51,67000.0,23.6307,23.6393,23.6221,23.6307,67000.0
2013-02-12 15:45:00,27.52,27.53,27.5,27.5,83600.0,23.6393,23.6479,23.6221,23.6221,83600.0
2013-02-12 15:50:00,27.5,27.53,27.5,27.52,87200.0,23.6221,23.6479,23.6221,23.6393,87200.0
2013-02-12 15:55:00,27.52,27.55,27.5,27.54,231200.0,23.6393,23.6651,23.6221,23.6565,231200.0
2013-02-13 09:30:00,27.52,27.68,27.5,27.63,120800.0,23.6393,23.7767,23.6221,23.7338,120800.0
2013-02-13 09:35:00,27.63,27.63,27.53,27.57,70800.0,23.7338,23.7338,23.6479,23.6822,70800.0
2013-02-13 09:40:00,27.57,27.62,27.57,27.6,76200.0,23.6822,23.7252,23.6822,23.708,76200.0
2013-02-13 09:45:00,27.6,27.65,27.6,27.64,190800.0,23.708,23.751,23.708,23.7424,190800.0
2013-02-13 09:50:00,27.63,27.64,27.56,27.56,33800.0,23.7338,23.7424,23.6736,23.6736,33800.0
2013-02-13 09:55:00,27.56,27.59,27.55,27.57,27800.0,23.6736,23.6994,23.6651,23.6822,27800.0
2013-02-13 10:00:00,27.58,27.58,27.52,27.53,38800.0,23.6908,23.6908,23.6393,23.6479,38800.0
2013-02-13 10:05:00,27.53,27.54,27.51,27.53,240200.0,23.6479,23.6565,23.6307,23.6479,240200.0
2013-02-13 10:10:00,27.53,27.55,27.48,27.51,140600.0,23.6479,23.6651,23.6049,23.6307,140600.0
2013-02-13 10:15:00,27.5,27.5,27.47,27.5,96200.0,23.6221,23.6221,23.5963,23.6221,96200.0
2013-02-13 10:20:00,27.5,27.53,27.5,27.5,36400.0,23.6221,23.6479,23.6221,23.6221,36400.0
2013-02-13 10:25:00,27.5,27.52,27.5,27.5,36400.0,23.6221,23.6393,23.6221,23.6221,36400.0
2013-02-13 10:30:00,27.5,27.51,27.49,27.5,64000.0,23.6221,23.6307,23.6135,23.6221,64000.0
2013-02-13 10:35:00,27.5,27.5,27.48,27.49,37600.0,23.6221,23.6221,23.6049,23.6135,37600.0
2013-02-13 10:40:00,27.49,27.49,27.46,27.47,89000.0,23.6135,23.6135,23.5877,23.5963,89000.0
2013-02-13 10:45:00,27.47,27.47,27.46,27.46,29600.0,23.5963,23.5963,23.5877,23.5877,29600.0
2013-02-13 10:50:00,27.46,27.46,27.44,27.44,41000.0,23.5877,23.5877,23.5706,23.5706,41000.0
2013-02-13 10:55:00,27.43,27.47,27.43,27.43,74600.0,23.562,23.5963,23.562,23.562,74600.0
2013-02-13 11:00:00,27.43,27.44,27.42,27.43,36200.0,23.562,23.5706,23.5534,23.562,36200.0
2013-02-13 11:05:00,27.43,27.43,27.41,27.43,40800.0,23.562,23.562,23.5448,23.562,40800.0
2013-02-13 11:10:00,27.43,27.43,27.38,27.38,57200.0,23.562,23.562,23.519,23.519,57200.0
2013-02-13 11:15:00,27.38,27.41,27.34,27.38,92000.0,23.519,23.5448,23.4847,23.519,92000.0
2013-02-13 11:20:00,27.37,27.38,27.35,27.35,16400.0,23.5104,23.519,23.4933,23.4933,16400.0
2013-02-13 11:25:00,27.35,27.38,27.34,27.35,45800.0,23.4933,23.519,23.4847,23.4933,45800.0
2013-02-13 11:30:00,27.35,27.35,27.33,27.34,27800.0,23.4933,23.4933,23.4761,23.4847,27800.0
2013-02-13 11:35:00,27.34,27.36,27.33,27.33,39400.0,23.4847,23.5018,23.4761,23.4761,39400.0
2013-02-13 11:40:00,27.32,27.32,27.31,27.31,21800.0,23.4675,23.4675,23.4589,23.4589,21800.0
2013-02-13 11:45:00,27.31,27.34,27.3,27.33,41000.0,23.4589,23.4847,23.4503,23.4761,41000.0
2013-02-13 11:50:00,27.33,27.34,27.31,27.32,59200.0,23.4761,23.4847,23.4589,23.4675,59200.0
2013-02-13 11:55:00,27.32,27.32,27.31,27.31,42400.0,23.4675,23.4675,23.4589,23.4589,42400.0
2013-02-13 12:00:00,27.31,27.32,27.3,27.32,45400.0,23.4589,23.4675,23.4503,23.4675,45400.0
2013-02-13 12:05:00,27.32,27.33,27.32,27.33,40400.0,23.4675,23.4761,23.4675,23.4761,40400.0
2013-02-13 12:10:00,27.33,27.34,27.33,27.34,31000.0,23.4761,23.4847,23.4761,23.4847,31000.0
2013-02-13 12:15:00,27.34,27.36,27.34,27.36,42800.0,23.4847,23.5018,23.4847,23.5018,42800.0
2013-02-13 12:20:00,27.36,27.38,27.36,27.38,16600.0,23.5018,23.519,23.5018,23.519,16600.0
2013-02-13 12:25:00,27.38,27.38,27.36,27.36,12800.0,23.519,23.519,23.5018,23.5018,12800.0
2013-02-13 12:30:00,27.36,27.36,27.33,27.35,35400.0,23.5018,23.5018,23.4761,23.4933,35400.0
2013-02-13 12:35:00,27.35,27.41,27.35,27.39,32400.0,23.4933,23.5448,23.4933,23.5276,32400.0
2013-02-13 12:40:00,27.4,27.4,27.36,27.36,29200.0,23.5362,23.5362,23.5018,23.5018,29200.0
2013-02-13 12:45:00,27.37,27.4,27.36,27.36,33400.0,23.5104,23.5362,23.5018,23.5018,33400.0
2013-02-13 12:50:00,27.37,27.37,27.36,27.37,25400.0,23.5104,23.5104,23.5018,23.5104,25400.0
2013-02-13 12:55:00,27.36,27.37,27.35,27.35,37800.0,23.5018,23.5104,23.4933,23.4933,37800.0
2013-02-13 13:00:00,27.35,27.38,27.35,27.38,17800.0,23.4933,23.519,23.4933,23.519,17800.0
2013-02-13 13:05:00,27.38,27.38,27.35,27.36,32800.0,23.519,23.519,23.4933,23.5018,32800.0
2013-02-13 13:10:00,27.36,27.36,27.35,27.35,34400.0,23.5018,23.5018,23.4933,23.4933,34400.0
2013-02-13 13:15:00,27.35,27.38,27.35,27.38,37000.0,23.4933,23.519,23.4933,23.519,37000.0
2013-02-13 13:20:00,27.37,27.37,27.35,27.36,26000.0,23.5104,23.5104,23.4933,23.5018,26000.0
2013-02-13 13:25:00,27.36,27.36,27.35,27.36,27000.0,23.5018,23.5018,23.4933,23.5018,27000.0
2013-02-13 13:30:00,27.35,27.36,27.35,27.36,41800.0,23.4933,23.5018,23.4933,23.5018,41800.0
2013-02-13 13:35:00,27.36,27.36,27.35,27.35,180400.0,23.5018,23.5018,23.4933,23.4933,180400.0
2013-02-13 13:40:00,27.35,27.36,27.35,27.36,17800.0,23.4933,23.5018,23.4933,23.5018,17800.0
2013-02-13 13:45:00,27.36,27.36,27.34,27.34,35400.0,23.5018,23.5018,23.4847,23.4847,35400.0
2013-02-13 13:50:00,27.34,27.34,27.3,27.3,85200.0,23.4847,23.4847,23.4503,23.4503,85200.0
2013-02-13 13:55:00,27.31,27.31,27.28,27.28,88800.0,23.4589,23.4589,23.4331,23.4331,88800.0
2013-02-13 14:00:00,27.28,27.28,27.26,27.27,80000.0,23.4331,23.4331,23.4159,23.4245,80000.0
2013-02-13 14:05:00,27.27,27.31,27.25,27.31,86200.0,23.4245,23.4589,23.4074,23.4589,86200.0
2013-02-13 14:10:00,27.3,27.32,27.3,27.31,113200.0,23.4503,23.4675,23.4503,23.4589,113200.0
2013-02-13 14:15:00,27.31,27.33,27.3,27.3,129200.0,23.4589,23.4761,23.4503,23.4503,129200.0
2013-02-13 14:20:00,27.3,27.3,27.26,27.28,90200.0,23.4503,23.4503,23.4159,23.4331,90200.0
2013-02-13 14:25:00,27.29,27.29,27.27,27.27,93000.0,23.4417,23.4417,23.4245,23.4245,93000.0
2013-02-13 14:30:00,27.27,27.27,27.25,27.25,78600.0,23.4245,23.4245,23.4074,23.4074,78600.0
2013-02-13 14:35:00,27.25,27.27,27.24,27.25,87800.0,23.4074,23.4245,23.3988,23.4074,87800.0
2013-02-13 14:40:00,27.25,27.25,27.21,27.23,128400.0,23.4074,23.4074,23.373,23.3902,128400.0
2013-02-13 14:45:00,27.23,27.23,27.21,27.21,101400.0,23.3902,23.3902,23.373,23.373,101400.0
2013-02-13 14:50:00,27.22,27.25,27.21,27.24,66800.0,23.3816,23.4074,23.373,23.3988,66800.0
2013-02-13 14:55:00,27.24,27.26,27.24,27.25,44000.0,23.3988,23.4159,23.3988,23.4074,44000.0
2013-02-13 15:00:00,27.25,27.26,27.25,27.25,33400.0,23.4074,23.4159,23.4074,23.4074,33400.0
2013-02-13 15:05:00,27.25,27.28,27.24,27.24,78600.0,23.4074,23.4331,23.3988,23.3988,78600.0
2013-02-13 15:10:00,27.25,27.25,27.24,27.24,44400.0,23.4074,23.4074,23.3988,23.3988,44400.0
2013-02-13 15:15:00,27.25,27.25,27.24,27.24,44400.0,23.4074,23.4074,23.3988,23.3988,44400.0
2013-02-13 15:20:00,27.24,27.27,27.24,27.27,80200.0,23.3988,23.4245,23.3988,23.4245,80200.0
2013-02-13 15:25:00,27.27,27.28,27.25,27.25,49200.0,23.4245,23.4331,23.4074,23.4074,49200.0
2013-02-13 15:30:00,27.25,27.28,27.25,27.27,128800.0,23.4074,23.4331,23.4074,23.4245,128800.0
2013-02-13 15:35:00,27.27,27.29,27.25,27.27,104000.0,23.4245,23.4417,23.4074,23.4245,104000.0
2013-02-13 15:40:00,27.27,27.28,27.25,27.25,56800.0,23.4245,23.4331,23.4074,23.4074,56800.0
2013-02-13 15:45:00,27.25,27.28,27.24,27.25,128800.0,23.4074,23.4331,23.3988,23.4074,128800.0
2013-02-13 15:50:00,27.25,27.27,27.25,27.27,100800.0,23.4074,23.4245,23.4074,23.4245,100800.0
2013-02-13 15:55:00,27.27,27.3,27.25,27.28,553400.0,23.4245,23.4503,23.4074,23.4331,553400.0
2013-02-14 09:30:00,27.29,27.43,27.25,27.42,187200.0,23.4417,23.562,23.4074,23.5534,187200.0
2013-02-14 09:35:00,27.42,27.47,27.36,27.46,104400.0,23.5534,23.5963,23.5018,23.5877,104400.0
2013-02-14 09:40:00,27.47,27.49,27.39,27.41,74000.0,23.5963,23.6135,23.5276,23.5448,74000.0
2013-02-14 09:45:00,27.41,27.5,27.37,27.48,97000.0,23.5448,23.6221,23.5104,23.6049,97000.0
2013-02-14 09:50:00,27.48,27.49,27.45,27.45,53400.0,23.6049,23.6135,23.5792,23.5792,53400.0
2013-02-14 09:55:00,27.45,27.45,27.32,27.32,116200.0,23.5792,23.5792,23.4675,23.4675,116200.0
2013-02-14 10:00:00,27.33,27.33,27.3,27.31,73600.0,23.4761,23.4761,23.4503,23.4589,73600.0
2013-02-14 10:05:00,27.3,27.3,27.25,27.28,67800.0,23.4503,23.4503,23.4074,23.4331,67800.0
2013-02-14 10:10:00,27.28,27.28,27.2,27.2,157800.0,23.4331,23.4331,23.3644,23.3644,157800.0
2013-02-14 10:15:00,27.2,27.28,27.2,27.28,48000.0,23.3644,23.4331,23.3644,23.4331,48000.0
2013-02-14 10:20:00,27.28,27.29,27.25,27.25,37400.0,23.4331,23.4417,23.4074,23.4074,37400.0
2013-02-14 10:25:00,27.26,27.28,27.24,27.25,34800.0,23.4159,23.4331,23.3988,23.4074,34800.0
2013-02-14 10:30:00,27.25,27.27,27.24,27.25,45200.0,23.4074,23.4245,23.3988,23.4074,45200.0
2013-02-14 10:35:00,27.24,27.24,27.16,27.17,140200.0,23.3988,23.3988,23.33,23.3386,140200.0
2013-02-14 10:40:00,27.17,27.22,27.17,27.2,143000.0,23.3386,23.3816,23.3386,23.3644,143000.0
2013-02-14 10:45:00,27.2,27.21,27.18,27.19,72600.0,23.3644,23.373,23.3472,23.3558,72600.0
2013-02-14 10:50:00,27.19,27.21,27.18,27.19,75000.0,23.3558,23.373,23.3472,23.3558,75000.0
2013-02-14 10:55:00,27.2,27.21,27.19,27.2,61600.0,23.3644,23.373,23.3558,23.3644,61600.0
2013-02-14 11:00:00,27.2,27.24,27.19,27.23,61000.0,23.3644,23.3988,23.3558,23.3902,61000.0
2013-02-14 11:05:00,27.23,27.26,27.23,27.24,39000.0,23.3902,23.4159,23.3902,23.3988,39000.0
2013-02-14 11:10:00,27.24,27.25,27.23,27.24,17200.0,23.3988,23.4074,23.3902,23.3988,17200.0
2013-02-14 11:15:00,27.23,27.24,27.2,27.22,51200.0,23.3902,23.3988,23.3644,23.3816,51200.0
2013-02-14 11:20:00,27.22,27.26,27.22,27.26,25200.0,23.3816,23.4159,23.3816,23.4159,25200.0
2013-02-14 11:25:00,27.27,27.29,27.26,27.29,30400.0,23.4245,23.4417,23.4159,23.4417,30400.0
2013-02-14 11:30:00,27.29,27.31,27.28,27.28,53600.0,23.4417,23.4589,23.4331,23.4331,53600.0
2013-02-14 11:35:00,27.28,27.3,27.28,27.28,64200.0,23.4331,23.4503,23.4331,23.4331,64200.0
2013-02-14 11:40:00,27.28,27.31,27.28,27.31,54200.0,23.4331,23.4589,23.4331,23.4589,54200.0
2013-02-14 11:45:00,27.3,27.32,27.29,27.3,32000.0,23.4503,23.4675,23.4417,23.4503,32000.0
2013-02-14 11:50:00,27.3,27.33,27.29,27.33,20000.0,23.4503,23.4761,23.4417,23.4761,20000.0
2013-02-14 11:55:00,27.33,27.36,27.32,27.34,31000.0,23.4761,23.5018,23.4675,23.4847,31000.0
2013-02-14 12:00:00,27.34,27.34,27.32,27.32,22200.0,23.4847,23.4847,23.4675,23.4675,22200.0
2013-02-14 12:05:00,27.32,27.34,27.32,27.34,39600.0,23.4675,23.4847,23.4675,23.4847,39600.0
2013-02-14 12:10:00,27.33,27.33,27.31,27.31,28600.0,23.4761,23.4761,23.4589,23.4589,28600.0
2013-02-14 12:15:00,27.31,27.31,27.28,27.28,41200.0,23.4589,23.4589,23.4331,23.4331,41200.0
2013-02-14 12:20:00,27.28,27.28,27.25,27.27,29800.0,23.4331,23.4331,23.4074,23.4245,29800.0
2013-02-14 12:25:00,27.26,27.31,27.26,27.3,49400.0,23.4159,23.4589,23.4159,23.4503,49400.0
2013-02-14 12:30:00,27.29,27.31,27.29,27.3,19600.0,23.4417,23.4589,23.4417,23.4503,19600.0
2013-02-14 12:35:00,27.3,27.3,27.28,27.29,21600.0,23.4503,23.4503,23.4331,23.4417,21600.0
2013-02-14 12:40:00,27.29,27.31,27.27,27.28,31400.0,23.4417,23.4589,23.4245,23.4331,31400.0
2013-02-14 12:45:00,27.28,27.29,27.26,27.28,74000.0,23.4331,23.4417,23.4159,23.4331,74000.0
2013-02-14 12:50:00,27.28,27.29,27.26,27.28,43800.0,23.4331,23.4417,23.4159,23.4331,43800.0
2013-02-14 12:55:00,27.28,27.32,27.28,27.29,64200.0,23.4331,23.4675,23.4331,23.4417,64200.0
2013-02-14 13:00:00,27.3,27.31,27.27,27.28,59400.0,23.4503,23.4589,23.4245,23.4331,59400.0
2013-02-14 13:05:00,27.27,27.28,27.25,27.27,224200.0,23.4245,23.4331,23.4074,23.4245,224200.0
2013-02-14 13:10:00,27.27,27.27,27.23,27.24,36800.0,23.4245,23.4245,23.3902,23.3988,36800.0
2013-02-14 13:15:00,27.24,27.24,27.23,27.23,22400.0,23.3988,23.3988,23.3902,23.3902,22400.0
2013-02-14 13:20:00,27.23,27.25,27.23,27.25,29600.0,23.3902,23.4074,23.3902,23.4074,29600.0
2013-02-14 13:25:00,27.25,27.28,27.25,27.27,28600.0,23.4074,23.4331,23.4074,23.4245,28600.0
2013-02-14 13:30:00,27.27,27.3,27.27,27.29,25000.0,23.4245,23.4503,23.4245,23.4417,25000.0
2013-02-14 13:35:00,27.29,27.29,27.27,27.27,24200.0,23.4417,23.4417,23.4245,23.4245,24200.0
2013-02-14 13:40:00,27.27,27.29,27.27,27.29,22600.0,23.4245,23.4417,23.4245,23.4417,22600.0
2013-02-14 13:45:00,27.29,27.3,27.28,27.28,17000.0,23.4417,23.4503,23.4331,23.4331,17000.0
2013-02-14 13:50:00,27.28,27.3,27.27,27.28,16000.0,23.4331,23.4503,23.4245,23.4331,16000.0
2013-02-14 13:55:00,27.28,27.28,27.25,27.25,27000.0,23.4331,23.4331,23.4074,23.4074,27000.0
2013-02-14 14:00:00,27.25,27.26,27.25,27.25,33600.0,23.4074,23.4159,23.4074,23.4074,33600.0
2013-02-14 14:05:00,27.25,27.28,27.25,27.28,49000.0,23.4074,23.4331,23.4074,23.4331,49000.0
2013-02-14 14:10:00,27.29,27.29,27.26,27.26,40400.0,23.4417,23.4417,23.4159,23.4159,40400.0
2013-02-14 14:15:00,27.27,27.27,27.26,27.26,20000.0,23.4245,23.4245,23.4159,23.4159,20000.0
2013-02-14 14:20:00,27.27,27.28,27.26,27.28,40800.0,23.4245,23.4331,23.4159,23.4331,40800.0
2013-02-14 14:25:00,27.28,27.28,27.27,27.27,13400.0,23.4331,23.4331,23.4245,23.4245,13400.0
2013-02-14 14:30:00,27.28,27.28,27.25,27.26,41600.0,23.4331,23.4331,23.4074,23.4159,41600.0
2013-02-14 14:35:00,27.25,27.27,27.25,27.27,26600.0,23.4074,23.4245,23.4074,23.4245,26600.0
2013-02-14 14:40:00,27.27,27.27,27.25,27.25,20800.0,23.4245,23.4245,23.4074,23.4074,20800.0
2013-02-14 14:45:00,27.25,27.26,27.25,27.25,25200.0,23.4074,23.4159,23.4074,23.4074,25200.0
2013-02-14 14:50:00,27.26,27.27,27.25,27.26,28000.0,23.4159,23.4245,23.4074,23.4159,28000.0
2013-02-14 14:55:00,27.26,27.3,27.26,27.3,24400.0,23.4159,23.4503,23.4159,23.4503,24400.0
2013-02-14 15:00:00,27.3,27.3,27.29,27.3,44800.0,23.4503,23.4503,23.4417,23.4503,44800.0
2013-02-14 15:05:00,27.3,27.33,27.3,27.33,42800.0,23.4503,23.4761,23.4503,23.4761,42800.0
2013-02-14 15:10:00,27.32,27.35,27.32,27.34,39600.0,23.4675,23.4933,23.4675,23.4847,39600.0
2013-02-14 15:15:00,27.34,27.35,27.3,27.3,39400.0,23.4847,23.4933,23.4503,23.4503,39400.0
2013-02-14 15:20:00,27.3,27.31,27.29,27.3,35800.0,23.4503,23.4589,23.4417,23.4503,35800.0
2013-02-14 15:25:00,27.3,27.33,27.3,27.32,32800.0,23.4503,23.4761,23.4503,23.4675,32800.0
2013-02-14 15:30:00,27.32,27.33,27.31,27.31,50800.0,23.4675,23.4761,23.4589,23.4589,50800.0
2013-02-14 15:35:00,27.31,27.35,27.31,27.35,105800.0,23.4589,23.4933,23.4589,23.4933,105800.0
2013-02-14 15:40:00,27.35,27.35,27.32,27.32,84200.0,23.4933,23.4933,23.4675,23.4675,84200.0
2013-02-14 15:45:00,27.32,27.32,27.29,27.3,78000.0,23.4675,23.4675,23.4417,23.4503,78000.0
2013-02-14 15:50:00,27.3,27.31,27.28,27.31,149000.0,23.4503,23.4589,23.4331,23.4589,149000.0
2013-02-14 15:55:00,27.3,27.32,27.3,27.31,190800.0,23.4503,23.4675,23.4503,23.4589,190800.0
2013-02-15 09:30:00,27.35,27.48,27.33,27.45,1076400.0,23.4933,23.6049,23.4761,23.5792,1076400.0
2013-02-15 09:35:00,27.44,27.49,27.41,27.43,89000.0,23.5706,23.6135,23.5448,23.562,89000.0
2013-02-15 09:40:00,27.43,27.43,27.39,27.42,33200.0,23.562,23.562,23.5276,23.5534,33200.0
2013-02-15 09:45:00,27.41,27.45,27.39,27.39,42400.0,23.5448,23.5792,23.5276,23.5276,42400.0
2013-02-15 09:50:00,27.39,27.39,27.36,27.38,30000.0,23.5276,23.5276,23.5018,23.519,30000.0
2013-02-15 09:55:00,27.38,27.38,27.33,27.36,32400.0,23.519,23.519,23.4761,23.5018,32400.0
2013-02-15 10:00:00,27.36,27.38,27.35,27.36,47400.0,23.5018,23.519,23.4933,23.5018,47400.0
2013-02-15 10:05:00,27.36,27.36,27.29,27.29,53600.0,23.5018,23.5018,23.4417,23.4417,53600.0
2013-02-15 10:10:00,27.29,27.31,27.26,27.28,56200.0,23.4417,23.4589,23.4159,23.4331,56200.0
2013-02-15 10:15:00,27.27,27.31,27.27,27.31,28400.0,23.4245,23.4589,23.4245,23.4589,28400.0
2013-02-15 10:20:00,27.32,27.35,27.29,27.35,52400.0,23.4675,23.4933,23.4417,23.4933,52400.0
2013-02-15 10:25:00,27.34,27.39,27.31,27.34,124000.0,23.4847,23.5276,23.4589,23.4847,124000.0
2013-02-15 10:30:00,27.34,27.39,27.33,27.38,65000.0,23.4847,23.5276,23.4761,23.519,65000.0
2013-02-15 10:35:00,27.37,27.37,27.33,27.35,30400.0,23.5104,23.5104,23.4761,23.4933,30400.0
2013-02-15 10:40:00,27.35,27.4,27.34,27.39,27800.0,23.4933,23.5362,23.4847,23.5276,27800.0
2013-02-15 10:45:00,27.39,27.43,27.39,27.42,42800.0,23.5276,23.562,23.5276,23.5534,42800.0
2013-02-15 10:50:00,27.42,27.43,27.36,27.42,58600.0,23.5534,23.562,23.5018,23.5534,58600.0
2013-02-15 10:55:00,27.41,27.45,27.37,27.43,45600.0,23.5448,23.5792,23.5104,23.562,45600.0
2013-02-15 11:00:00,27.45,27.46,27.43,27.46,14800.0,23.5792,23.5877,23.562,23.5877,14800.0
2013-02-15 11:05:00,27.45,27.48,27.45,27.47,22800.0,23.5792,23.6049,23.5792,23.5963,22800.0
2013-02-15 11:10:00,27.47,27.5,27.47,27.48,72000.0,23.5963,23.6221,23.5963,23.6049,72000.0
2013-02-15 11:15:00,27.49,27.49,27.47,27.47,28000.0,23.6135,23.6135,23.5963,23.5963,28000.0
2013-02-15 11:20:00,27.47,27.48,27.45,27.48,24800.0,23.5963,23.6049,23.5792,23.6049,24800.0
2013-02-15 11:25:00,27.49,27.49,27.45,27.46,21600.0,23.6135,23.6135,23.5792,23.5877,21600.0
2013-02-15 11:30:00,27.47,27.47,27.45,27.46,28800.0,23.5963,23.5963,23.5792,23.5877,28800.0
2013-02-15 11:35:00,27.46,27.47,27.44,27.46,46000.0,23.5877,23.5963,23.5706,23.5877,46000.0
2013-02-15 11:40:00,27.46,27.46,27.41,27.44,44800.0,23.5877,23.5877,23.5448,23.5706,44800.0
2013-02-15 11:45:00,27.45,27.45,27.44,27.45,17600.0,23.5792,23.5792,23.5706,23.5792,17600.0
2013-02-15 11:50:00,27.45,27.45,27.43,27.43,55000.0,23.5792,23.5792,23.562,23.562,55000.0
2013-02-15 11:55:00,27.43,27.45,27.43,27.44,22000.0,23.562,23.5792,23.562,23.5706,22000.0
2013-02-15 12:00:00,27.43,27.46,27.43,27.45,26800.0,23.562,23.5877,23.562,23.5792,26800.0
2013-02-15 12:05:00,27.45,27.45,27.39,27.39,31000.0,23.5792,23.5792,23.5276,23.5276,31000.0
2013-02-15 12:10:00,27.39,27.39,27.38,27.39,31000.0,23.5276,23.5276,23.519,23.5276,31000.0
2013-02-15 12:15:00,27.39,27.4,27.36,27.38,45400.0,23.5276,23.5362,23.5018,23.519,45400.0
2013-02-15 12:20:00,27.38,27.4,27.37,27.37,86800.0,23.519,23.5362,23.5104,23.5104,86800.0
2013-02-15 12:25:00,27.37,27.41,27.37,27.41,26200.0,23.5104,23.5448,23.5104,23.5448,26200.0
2013-02-15 12:30:00,27.41,27.45,27.41,27.43,110200.0,23.5448,23.5792,23.5448,23.562,110200.0
2013-02-15 12:35:00,27.43,27.52,27.43,27.52,150600.0,23.562,23.6393,23.562,23.6393,150600.0
2013-02-15 12:40:00,27.52,27.56,27.51,27.55,214200.0,23.6393,23.6736,23.6307,23.6651,214200.0
2013-02-15 12:45:00,27.55,27.57,27.53,27.55,112800.0,23.6651,23.6822,23.6479,23.6651,112800.0
2013-02-15 12:50:00,27.56,27.57,27.49,27.49,110000.0,23.6736,23.6822,23.6135,23.6135,110000.0
2013-02-15 12:55:00,27.49,27.5,27.47,27.47,41000.0,23.6135,23.6221,23.5963,23.5963,41000.0
2013-02-15 13:00:00,27.47,27.49,27.46,27.49,34400.0,23.5963,23.6135,23.5877,23.6135,34400.0
2013-02-15 13:05:00,27.49,27.49,27.49,27.49,11200.0,23.6135,23.6135,23.6135,23.6135,11200.0
2013-02-15 13:10:00,27.49,27.49,27.47,27.48,39600.0,23.6135,23.6135,23.5963,23.6049,39600.0
2013-02-15 13:15:00,27.48,27.49,27.48,27.48,14600.0,23.6049,23.6135,23.6049,23.6049,14600.0
2013-02-15 13:20:00,27.49,27.49,27.47,27.47,47800.0,23.6135,23.6135,23.5963,23.5963,47800.0
2013-02-15 13:25:00,27.47,27.5,27.47,27.5,16400.0,23.5963,23.6221,23.5963,23.6221,16400.0
2013-02-15 13:30:00,27.5,27.53,27.49,27.53,60600.0,23.6221,23.6479,23.6135,23.6479,60600.0
2013-02-15 13:35:00,27.53,27.53,27.5,27.5,61400.0,23.6479,23.6479,23.6221,23.6221,61400.0
2013-02-15 13:40:00,27.5,27.55,27.5,27.55,67200.0,23.6221,23.6651,23.6221,23.6651,67200.0
2013-02-15 13:45:00,27.55,27.56,27.55,27.55,58800.0,23.6651,23.6736,23.6651,23.6651,58800.0
2013-02-15 13:50:00,27.56,27.57,27.52,27.52,67200.0,23.6736,23.6822,23.6393,23.6393,67200.0
2013-02-15 13:55:00,27.52,27.54,27.52,27.52,47000.0,23.6393,23.6565,23.6393,23.6393,47000.0
2013-02-15 14:00:00,27.52,27.54,27.52,27.53,88400.0,23.6393,23.6565,23.6393,23.6479,88400.0
2013-02-15 14:05:00,27.53,27.53,27.47,27.49,68600.0,23.6479,23.6479,23.5963,23.6135,68600.0
2013-02-15 14:10:00,27.49,27.49,27.47,27.48,57000.0,23.6135,23.6135,23.5963,23.6049,57000.0
2013-02-15 14:15:00,27.48,27.48,27.43,27.43,84600.0,23.6049,23.6049,23.562,23.562,84600.0
2013-02-15 14:20:00,27.43,27.46,27.43,27.46,80400.0,23.562,23.5877,23.562,23.5877,80400.0
2013-02-15 14:25:00,27.46,27.46,27.36,27.36,130200.0,23.5877,23.5877,23.5018,23.5018,130200.0
2013-02-15 14:30:00,27.36,27.45,27.36,27.44,117800.0,23.5018,23.5792,23.5018,23.5706,117800.0
2013-02-15 14:35:00,27.44,27.52,27.43,27.52,105600.0,23.5706,23.6393,23.562,23.6393,105600.0
2013-02-15 14:40:00,27.51,27.52,27.46,27.46,43600.0,23.6307,23.6393,23.5877,23.5877,43600.0
2013-02-15 14:45:00,27.46,27.48,27.42,27.48,61000.0,23.5877,23.6049,23.5534,23.6049,61000.0
2013-02-15 14:50:00,27.47,27.5,27.47,27.48,52600.0,23.5963,23.6221,23.5963,23.6049,52600.0
2013-02-15 14:55:00,27.48,27.52,27.48,27.49,56800.0,23.6049,23.6393,23.6049,23.6135,56800.0
2013-02-15 15:00:00,27.5,27.52,27.49,27.5,40000.0,23.6221,23.6393,23.6135,23.6221,40000.0
2013-02-15 15:05:00,27.5,27.5,27.46,27.47,55600.0,23.6221,23.6221,23.5877,23.5963,55600.0
2013-02-15 15:10:00,27.48,27.49,27.47,27.49,45400.0,23.6049,23.6135,23.5963,23.6135,45400.0
2013-02-15 15:15:00,27.49,27.51,27.49,27.5,79200.0,23.6135,23.6307,23.6135,23.6221,79200.0
2013-02-15 15:20:00,27.5,27.52,27.5,27.5,59600.0,23.6221,23.6393,23.6221,23.6221,59600.0
2013-02-15 15:25:00,27.5,27.5,27.49,27.49,65200.0,23.6221,23.6221,23.6135,23.6135,65200.0
2013-02-15 15:30:00,27.49,27.51,27.49,27.5,92800.0,23.6135,23.6307,23.6135,23.6221,92800.0
2013-02-15 15:35:00,27.5,27.51,27.5,27.5,123000.0,23.6221,23.6307,23.6221,23.6221,123000.0
2013-02-15 15:40:00,27.5,27.53,27.5,27.53,163000.0,23.6221,23.6479,23.6221,23.6479,163000.0
2013-02-15 15:45:00,27.53,27.53,27.5,27.5,109600.0,23.6479,23.6479,23.6221,23.6221,109600.0
2013-02-15 15:50:00,27.5,27.5,27.5,27.5,144600.0,23.6221,23.6221,23.6221,23.6221,144600.0
2013-02-15 15:55:00,27.5,27.51,27.47,27.48,600400.0,23.6221,23.6307,23.5963,23.6049,600400.0
2013-02-19 09:30:00,27.45,27.5,27.37,27.44,168200.0,23.5792,23.6221,23.5104,23.5706,168200.0
2013-02-19 09:35:00,27.44,27.46,27.41,27.43,148800.0,23.5706,23.5877,23.5448,23.562,148800.0
2013-02-19 09:40:00,27.41,27.42,27.39,27.4,106600.0,23.5448,23.5534,23.5276,23.5362,106600.0
2013-02-19 09:45:00,27.4,27.43,27.39,27.4,103800.0,23.5362,23.562,23.5276,23.5362,103800.0
2013-02-19 09:50:00,27.4,27.46,27.39,27.45,72000.0,23.5362,23.5877,23.5276,23.5792,72000.0
2013-02-19 09:55:00,27.45,27.46,27.42,27.45,76800.0,23.5792,23.5877,23.5534,23.5792,76800.0
2013-02-19 10:00:00,27.45,27.48,27.43,27.46,63400.0,23.5792,23.6049,23.562,23.5877,63400.0
2013-02-19 10:05:00,27.47,27.47,27.42,27.43,80800.0,23.5963,23.5963,23.5534,23.562,80800.0
2013-02-19 10:10:00,27.44,27.5,27.44,27.5,82400.0,23.5706,23.6221,23.5706,23.6221,82400.0
2013-02-19 10:15:00,27.5,27.5,27.48,27.5,102600.0,23.6221,23.6221,23.6049,23.6221,102600.0
2013-02-19 10:20:00,27.5,27.5,27.47,27.5,95600.0,23.6221,23.6221,23.5963,23.6221,95600.0
2013-02-19 10:25:00,27.5,27.58,27.5,27.58,50600.0,23.6221,23.6908,23.6221,23.6908,50600.0
2013-02-19 10:30:00,27.58,27.58,27.5,27.5,63000.0,23.6908,23.6908,23.6221,23.6221,63000.0
2013-02-19 10:35:00,27.5,27.51,27.47,27.47,42800.0,23.6221,23.6307,23.5963,23.5963,42800.0
2013-02-19 10:40:00,27.47,27.47,27.4,27.41,84200.0,23.5963,23.5963,23.5362,23.5448,84200.0
2013-02-19 10:45:00,27.41,27.43,27.39,27.43,87200.0,23.5448,23.562,23.5276,23.562,87200.0
2013-02-19 10:50:00,27.42,27.43,27.4,27.4,42400.0,23.5534,23.562,23.5362,23.5362,42400.0
2013-02-19 10:55:00,27.41,27.43,27.41,27.42,31800.0,23.5448,23.562,23.5448,23.5534,31800.0
2013-02-19 11:00:00,27.42,27.45,27.41,27.42,33000.0,23.5534,23.5792,23.5448,23.5534,33000.0
2013-02-19 11:05:00,27.42,27.42,27.38,27.38,132000.0,23.5534,23.5534,23.519,23.519,132000.0
2013-02-19 11:10:00,27.38,27.4,27.35,27.35,159000.0,23.519,23.5362,23.4933,23.4933,159000.0
2013-02-19 11:15:00,27.36,27.36,27.33,27.33,156800.0,23.5018,23.5018,23.4761,23.4761,156800.0
2013-02-19 11:20:00,27.34,27.34,27.32,27.32,139000.0,23.4847,23.4847,23.4675,23.4675,139000.0
2013-02-19 11:25:00,27.32,27.33,27.3,27.32,99200.0,23.4675,23.4761,23.4503,23.4675,99200.0
2013-02-19 11:30:00,27.32,27.33,27.28,27.29,158800.0,23.4675,23.4761,23.4331,23.4417,158800.0
2013-02-19 11:35:00,27.29,27.29,27.28,27.28,90000.0,23.4417,23.4417,23.4331,23.4331,90000.0
2013-02-19 11:40:00,27.28,27.28,27.25,27.25,107600.0,23.4331,23.4331,23.4074,23.4074,107600.0
2013-02-19 11:45:00,27.25,27.27,27.24,27.24,158800.0,23.4074,23.4245,23.3988,23.3988,158800.0
2013-02-19 11:50:00,27.24,27.27,27.24,27.26,82600.0,23.3988,23.4245,23.3988,23.4159,82600.0
2013-02-19 11:55:00,27.26,27.29,27.25,27.29,145800.0,23.4159,23.4417,23.4074,23.4417,145800.0
2013-02-19 12:00:00,27.3,27.3,27.25,27.25,97400.0,23.4503,23.4503,23.4074,23.4074,97400.0
2013-02-19 12:05:00,27.25,27.25,27.23,27.23,56600.0,23.4074,23.4074,23.3902,23.3902,56600.0
2013-02-19 12:10:00,27.23,27.24,27.23,27.23,45800.0,23.3902,23.3988,23.3902,23.3902,45800.0
2013-02-19 12:15:00,27.23,27.24,27.22,27.24,66800.0,23.3902,23.3988,23.3816,23.3988,66800.0
2013-02-19 12:20:00,27.23,27.23,27.21,27.21,51000.0,23.3902,23.3902,23.373,23.373,51000.0
2013-02-19 12:25:00,27.21,27.22,27.19,27.2,165800.0,23.373,23.3816,23.3558,23.3644,165800.0
2013-02-19 12:30:00,27.21,27.23,27.2,27.2,77000.0,23.373,23.3902,23.3644,23.3644,77000.0
2013-02-19 12:35:00,27.2,27.2,27.18,27.2,40600.0,23.3644,23.3644,23.3472,23.3644,40600.0
2013-02-19 12:40:00,27.2,27.2,27.18,27.18,42600.0,23.3644,23.3644,23.3472,23.3472,42600.0
2013-02-19 12:45:00,27.18,27.2,27.18,27.19,41200.0,23.3472,23.3644,23.3472,23.3558,41200.0
2013-02-19 12:50:00,27.19,27.2,27.18,27.2,35800.0,23.3558,23.3644,23.3472,23.3644,35800.0
2013-02-19 12:55:00,27.2,27.2,27.18,27.18,25600.0,23.3644,23.3644,23.3472,23.3472,25600.0
2013-02-19 13:00:00,27.19,27.2,27.18,27.2,48000.0,23.3558,23.3644,23.3472,23.3644,48000.0
2013-02-19 13:05:00,27.19,27.2,27.18,27.2,37000.0,23.3558,23.3644,23.3472,23.3644,37000.0
2013-02-19 13:10:00,27.19,27.2,27.18,27.18,42000.0,23.3558,23.3644,23.3472,23.3472,42000.0
2013-02-19 13:15:00,27.18,27.19,27.16,27.16,108800.0,23.3472,23.3558,23.33,23.33,108800.0
2013-02-19 13:20:00,27.16,27.18,27.15,27.18,65600.0,23.33,23.3472,23.3215,23.3472,65600.0
2013-02-19 13:25:00,27.18,27.18,27.17,27.18,58800.0,23.3472,23.3472,23.3386,23.3472,58800.0
2013-02-19 13:30:00,27.18,27.18,27.15,27.17,127000.0,23.3472,23.3472,23.3215,23.3386,127000.0
2013-02-19 13:35:00,27.17,27.19,27.17,27.18,40000.0,23.3386,23.3558,23.3386,23.3472,40000.0
2013-02-19 13:40:00,27.18,27.2,27.18,27.2,39400.0,23.3472,23.3644,23.3472,23.3644,39400.0
2013-02-19 13:45:00,27.2,27.23,27.2,27.23,69400.0,23.3644,23.3902,23.3644,23.3902,69400.0
2013-02-19 13:50:00,27.22,27.23,27.2,27.2,122000.0,23.3816,23.3902,23.3644,23.3644,122000.0
2013-02-19 13:55:00,27.2,27.21,27.19,27.21,59800.0,23.3644,23.373,23.3558,23.373,59800.0
2013-02-19 14:00:00,27.21,27.23,27.21,27.22,61200.0,23.373,23.3902,23.373,23.3816,61200.0
2013-02-19 14:05:00,27.22,27.22,27.21,27.21,77600.0,23.3816,23.3816,23.373,23.373,77600.0
2013-02-19 14:10:00,27.21,27.21,27.18,27.18,58600.0,23.373,23.373,23.3472,23.3472,58600.0
2013-02-19 14:15:00,27.18,27.21,27.18,27.21,43000.0,23.3472,23.373,23.3472,23.373,43000.0
2013-02-19 14:20:00,27.2,27.21,27.2,27.21,55600.0,23.3644,23.373,23.3644,23.373,55600.0
2013-02-19 14:25:00,27.21,27.21,27.19,27.19,60400.0,23.373,23.373,23.3558,23.3558,60400.0
2013-02-19 14:30:00,27.2,27.24,27.2,27.23,140200.0,23.3644,23.3988,23.3644,23.3902,140200.0
2013-02-19 14:35:00,27.23,27.23,27.22,27.23,172400.0,23.3902,23.3902,23.3816,23.3902,172400.0
2013-02-19 14:40:00,27.23,27.23,27.21,27.22,91400.0,23.3902,23.3902,23.373,23.3816,91400.0
2013-02-19 14:45:00,27.22,27.23,27.21,27.21,129600.0,23.3816,23.3902,23.373,23.373,129600.0
2013-02-19 14:50:00,27.22,27.23,27.21,27.23,62600.0,23.3816,23.3902,23.373,23.3902,62600.0
2013-02-19 14:55:00,27.23,27.23,27.2,27.2,72600.0,23.3902,23.3902,23.3644,23.3644,72600.0
2013-02-19 15:00:00,27.2,27.22,27.2,27.22,52800.0,23.3644,23.3816,23.3644,23.3816,52800.0
2013-02-19 15:05:00,27.22,27.23,27.21,27.23,61400.0,23.3816,23.3902,23.373,23.3902,61400.0
2013-02-19 15:10:00,27.23,27.23,27.21,27.21,61200.0,23.3902,23.3902,23.373,23.373,61200.0
2013-02-19 15:15:00,27.22,27.22,27.21,27.22,34600.0,23.3816,23.3816,23.373,23.3816,34600.0
2013-02-19 15:20:00,27.22,27.22,27.22,27.22,39200.0,23.3816,23.3816,23.3816,23.3816,39200.0
2013-02-19 15:25:00,27.22,27.22,27.21,27.22,53600.0,23.3816,23.3816,23.373,23.3816,53600.0
2013-02-19 15:30:00,27.22,27.23,27.2,27.22,144200.0,23.3816,23.3902,23.3644,23.3816,144200.0
2013-02-19 15:35:00,27.22,27.23,27.22,27.23,121800.0,23.3816,23.3902,23.3816,23.3902,121800.0
2013-02-19 15:40:00,27.23,27.23,27.22,27.23,144600.0,23.3902,23.3902,23.3816,23.3902,144600.0
2013-02-19 15:45:00,27.23,27.24,27.2,27.22,298800.0,23.3902,23.3988,23.3644,23.3816,298800.0
2013-02-19 15:50:00,27.22,27.22,27.19,27.2,368600.0,23.3816,23.3816,23.3558,23.3644,368600.0
2013-02-19 15:55:00,27.2,27.23,27.19,27.22,607000.0,23.3644,23.3902,23.3558,23.3816,607000.0
2013-02-20 09:30:00,27.2,27.23,27.17,27.18,243800.0,23.3644,23.3902,23.3386,23.3472,243800.0
2013-02-20 09:35:00,27.18,27.23,27.17,27.22,129400.0,23.3472,23.3902,23.3386,23.3816,129400.0
2013-02-20 09:40:00,27.22,27.23,27.17,27.18,100000.0,23.3816,23.3902,23.3386,23.3472,100000.0
2013-02-20 09:45:00,27.18,27.2,27.16,27.18,72200.0,23.3472,23.3644,23.33,23.3472,72200.0
2013-02-20 09:50:00,27.18,27.2,27.15,27.15,98800.0,23.3472,23.3644,23.3215,23.3215,98800.0
2013-02-20 09:55:00,27.15,27.16,27.13,27.14,112600.0,23.3215,23.33,23.3043,23.3129,112600.0
2013-02-20 10:00:00,27.13,27.2,27.13,27.19,132800.0,23.3043,23.3644,23.3043,23.3558,132800.0
2013-02-20 10:05:00,27.19,27.27,27.18,27.25,114200.0,23.3558,23.4245,23.3472,23.4074,114200.0
2013-02-20 10:10:00,27.25,27.25,27.23,27.24,84200.0,23.4074,23.4074,23.3902,23.3988,84200.0
2013-02-20 10:15:00,27.23,27.26,27.23,27.25,57200.0,23.3902,23.4159,23.3902,23.4074,57200.0
2013-02-20 10:20:00,27.26,27.29,27.25,27.28,68400.0,23.4159,23.4417,23.4074,23.4331,68400.0
2013-02-20 10:25:00,27.28,27.28,27.27,27.27,73400.0,23.4331,23.4331,23.4245,23.4245,73400.0
2013-02-20 10:30:00,27.27,27.28,27.24,27.28,110400.0,23.4245,23.4331,23.3988,23.4331,110400.0
2013-02-20 10:35:00,27.28,27.31,27.27,27.3,52400.0,23.4331,23.4589,23.4245,23.4503,52400.0
2013-02-20 10:40:00,27.3,27.32,27.29,27.32,58800.0,23.4503,23.4675,23.4417,23.4675,58800.0
2013-02-20 10:45:00,27.32,27.33,27.3,27.3,49600.0,23.4675,23.4761,23.4503,23.4503,49600.0
2013-02-20 10:50:00,27.3,27.33,27.29,27.29,117000.0,23.4503,23.4761,23.4417,23.4417,117000.0
2013-02-20 10:55:00,27.29,27.31,27.29,27.29,51600.0,23.4417,23.4589,23.4417,23.4417,51600.0
2013-02-20 11:00:00,27.29,27.29,27.22,27.24,69400.0,23.4417,23.4417,23.3816,23.3988,69400.0
2013-02-20 11:05:00,27.24,27.25,27.23,27.25,47000.0,23.3988,23.4074,23.3902,23.4074,47000.0
2013-02-20 11:10:00,27.25,27.27,27.23,27.23,49800.0,23.4074,23.4245,23.3902,23.3902,49800.0
2013-02-20 11:15:00,27.23,27.23,27.19,27.21,105800.0,23.3902,23.3902,23.3558,23.373,105800.0
2013-02-20 11:20:00,27.22,27.26,27.22,27.25,88000.0,23.3816,23.4159,23.3816,23.4074,88000.0
2013-02-20 11:25:00,27.25,27.25,27.24,27.24,35800.0,23.4074,23.4074,23.3988,23.3988,35800.0
2013-02-20 11:30:00,27.24,27.25,27.2,27.24,66600.0,23.3988,23.4074,23.3644,23.3988,66600.0
2013-02-20 11:35:00,27.24,27.24,27.2,27.23,117600.0,23.3988,23.3988,23.3644,23.3902,117600.0
2013-02-20 11:40:00,27.23,27.25,27.2,27.22,119200.0,23.3902,23.4074,23.3644,23.3816,119200.0
2013-02-20 11:45:00,27.21,27.25,27.21,27.21,65800.0,23.373,23.4074,23.373,23.373,65800.0
2013-02-20 11:50:00,27.21,27.21,27.17,27.17,96200.0,23.373,23.373,23.3386,23.3386,96200.0
2013-02-20 11:55:00,27.17,27.2,27.15,27.2,84600.0,23.3386,23.3644,23.3215,23.3644,84600.0
2013-02-20 12:00:00,27.2,27.23,27.2,27.21,108600.0,23.3644,23.3902,23.3644,23.373,108600.0
2013-02-20 12:05:00,27.21,27.26,27.21,27.25,96400.0,23.373,23.4159,23.373,23.4074,96400.0
2013-02-20 12:10:00,27.25,27.25,27.23,27.25,99800.0,23.4074,23.4074,23.3902,23.4074,99800.0
2013-02-20 12:15:00,27.25,27.26,27.24,27.25,50000.0,23.4074,23.4159,23.3988,23.4074,50000.0
2013-02-20 12:20:00,27.26,27.28,27.24,27.24,58800.0,23.4159,23.4331,23.3988,23.3988,58800.0
2013-02-20 12:25:00,27.25,27.25,27.23,27.25,25200.0,23.4074,23.4074,23.3902,23.4074,25200.0
2013-02-20 12:30:00,27.25,27.25,27.21,27.23,60800.0,23.4074,23.4074,23.373,23.3902,60800.0
2013-02-20 12:35:00,27.22,27.27,27.22,27.27,39800.0,23.3816,23.4245,23.3816,23.4245,39800.0
2013-02-20 12:40:00,27.27,27.29,27.25,27.29,37000.0,23.4245,23.4417,23.4074,23.4417,37000.0
2013-02-20 12:45:00,27.28,27.29,27.27,27.28,55800.0,23.4331,23.4417,23.4245,23.4331,55800.0
2013-02-20 12:50:00,27.27,27.27,27.23,27.25,54800.0,23.4245,23.4245,23.3902,23.4074,54800.0
2013-02-20 12:55:00,27.25,27.32,27.25,27.3,42000.0,23.4074,23.4675,23.4074,23.4503,42000.0
2013-02-20 13:00:00,27.3,27.3,27.25,27.26,50800.0,23.4503,23.4503,23.4074,23.4159,50800.0
2013-02-20 13:05:00,27.26,27.27,27.24,27.25,39000.0,23.4159,23.4245,23.3988,23.4074,39000.0
2013-02-20 13:10:00,27.25,27.27,27.24,27.27,46600.0,23.4074,23.4245,23.3988,23.4245,46600.0
2013-02-20 13:15:00,27.27,27.3,27.27,27.3,35600.0,23.4245,23.4503,23.4245,23.4503,35600.0
2013-02-20 13:20:00,27.3,27.3,27.25,27.25,45000.0,23.4503,23.4503,23.4074,23.4074,45000.0
2013-02-20 13:25:00,27.25,27.25,27.25,27.25,41000.0,23.4074,23.4074,23.4074,23.4074,41000.0
2013-02-20 13:30:00,27.25,27.25,27.25,27.25,35800.0,23.4074,23.4074,23.4074,23.4074,35800.0
2013-02-20 13:35:00,27.25,27.25,27.24,27.24,23600.0,23.4074,23.4074,23.3988,23.3988,23600.0
2013-02-20 13:40:00,27.24,27.29,27.24,27.28,48400.0,23.3988,23.4417,23.3988,23.4331,48400.0
2013-02-20 13:45:00,27.28,27.28,27.25,27.25,26400.0,23.4331,23.4331,23.4074,23.4074,26400.0
2013-02-20 13:50:00,27.25,27.25,27.24,27.24,36400.0,23.4074,23.4074,23.3988,23.3988,36400.0
2013-02-20 13:55:00,27.24,27.25,27.24,27.25,108800.0,23.3988,23.4074,23.3988,23.4074,108800.0
2013-02-20 14:00:00,27.24,27.24,27.18,27.24,149000.0,23.3988,23.3988,23.3472,23.3988,149000.0
2013-02-20 14:05:00,27.24,27.27,27.24,27.27,64000.0,23.3988,23.4245,23.3988,23.4245,64000.0
2013-02-20 14:10:00,27.27,27.28,27.23,27.23,87200.0,23.4245,23.4331,23.3902,23.3902,87200.0
2013-02-20 14:15:00,27.23,27.27,27.22,27.25,64800.0,23.3902,23.4245,23.3816,23.4074,64800.0
2013-02-20 14:20:00,27.25,27.26,27.21,27.22,39400.0,23.4074,23.4159,23.373,23.3816,39400.0
2013-02-20 14:25:00,27.22,27.25,27.22,27.24,26600.0,23.3816,23.4074,23.3816,23.3988,26600.0
2013-02-20 14:30:00,27.24,27.25,27.22,27.22,41000.0,23.3988,23.4074,23.3816,23.3816,41000.0
2013-02-20 14:35:00,27.22,27.23,27.2,27.23,47800.0,23.3816,23.3902,23.3644,23.3902,47800.0
2013-02-20 14:40:00,27.23,27.23,27.2,27.23,57200.0,23.3902,23.3902,23.3644,23.3902,57200.0
2013-02-20 14:45:00,27.23,27.24,27.15,27.15,85400.0,23.3902,23.3988,23.3215,23.3215,85400.0
2013-02-20 14:50:00,27.16,27.18,27.11,27.13,68400.0,23.33,23.3472,23.2871,23.3043,68400.0
2013-02-20 14:55:00,27.13,27.16,27.12,27.13,75800.0,23.3043,23.33,23.2957,23.3043,75800.0
2013-02-20 15:00:00,27.13,27.14,27.11,27.11,101200.0,23.3043,23.3129,23.2871,23.2871,101200.0
2013-02-20 15:05:00,27.11,27.12,27.09,27.1,74000.0,23.2871,23.2957,23.2699,23.2785,74000.0
2013-02-20 15:10:00,27.11,27.11,27.09,27.09,69000.0,23.2871,23.2871,23.2699,23.2699,69000.0
2013-02-20 15:15:00,27.09,27.09,27.06,27.07,108600.0,23.2699,23.2699,23.2442,23.2527,108600.0
2013-02-20 15:20:00,27.07,27.08,27.05,27.05,99800.0,23.2527,23.2613,23.2356,23.2356,99800.0
2013-02-20 15:25:00,27.05,27.06,27.03,27.04,108000.0,23.2356,23.2442,23.2184,23.227,108000.0
2013-02-20 15:30:00,27.04,27.05,27.0,27.04,144800.0,23.227,23.2356,23.1926,23.227,144800.0
2013-02-20 15:35:00,27.05,27.07,27.04,27.07,130200.0,23.2356,23.2527,23.227,23.2527,130200.0
2013-02-20 15:40:00,27.07,27.08,27.05,27.07,125600.0,23.2527,23.2613,23.2356,23.2527,125600.0
2013-02-20 15:45:00,27.07,27.09,27.04,27.05,154600.0,23.2527,23.2699,23.227,23.2356,154600.0
2013-02-20 15:50:00,27.05,27.08,27.02,27.03,405000.0,23.2356,23.2613,23.2098,23.2184,405000.0
2013-02-20 15:55:00,27.03,27.05,27.0,27.0,571600.0,23.2184,23.2356,23.1926,23.1926,571600.0
2013-02-21 09:30:00,27.37,27.42,27.25,27.32,367400.0,23.5104,23.5534,23.4074,23.4675,367400.0
2013-02-21 09:35:00,27.3,27.3,27.15,27.22,242600.0,23.4503,23.4503,23.3215,23.3816,242600.0
2013-02-21 09:40:00,27.2,27.23,27.15,27.22,93600.0,23.3644,23.3902,23.3215,23.3816,93600.0
2013-02-21 09:45:00,27.22,27.24,27.16,27.24,106800.0,23.3816,23.3988,23.33,23.3988,106800.0
2013-02-21 09:50:00,27.25,27.28,27.18,27.23,237600.0,23.4074,23.4331,23.3472,23.3902,237600.0
2013-02-21 09:55:00,27.23,27.31,27.22,27.3,106800.0,23.3902,23.4589,23.3816,23.4503,106800.0
2013-02-21 10:00:00,27.29,27.36,27.23,27.35,121800.0,23.4417,23.5018,23.3902,23.4933,121800.0
2013-02-21 10:05:00,27.35,27.39,27.35,27.39,115200.0,23.4933,23.5276,23.4933,23.5276,115200.0
2013-02-21 10:10:00,27.39,27.47,27.39,27.46,213200.0,23.5276,23.5963,23.5276,23.5877,213200.0
2013-02-21 10:15:00,27.46,27.48,27.43,27.48,150400.0,23.5877,23.6049,23.562,23.6049,150400.0
2013-02-21 10:20:00,27.48,27.49,27.43,27.45,175000.0,23.6049,23.6135,23.562,23.5792,175000.0
2013-02-21 10:25:00,27.45,27.47,27.43,27.47,87000.0,23.5792,23.5963,23.562,23.5963,87000.0
2013-02-21 10:30:00,27.47,27.49,27.45,27.48,160400.0,23.5963,23.6135,23.5792,23.6049,160400.0
2013-02-21 10:35:00,27.48,27.5,27.46,27.48,100400.0,23.6049,23.6221,23.5877,23.6049,100400.0
2013-02-21 10:40:00,27.48,27.52,27.48,27.49,130800.0,23.6049,23.6393,23.6049,23.6135,130800.0
2013-02-21 10:45:00,27.49,27.5,27.42,27.42,68000.0,23.6135,23.6221,23.5534,23.5534,68000.0
2013-02-21 10:50:00,27.42,27.42,27.38,27.39,29600.0,23.5534,23.5534,23.519,23.5276,29600.0
2013-02-21 10:55:00,27.39,27.4,27.38,27.4,49400.0,23.5276,23.5362,23.519,23.5362,49400.0
2013-02-21 11:00:00,27.39,27.43,27.39,27.43,89200.0,23.5276,23.562,23.5276,23.562,89200.0
2013-02-21 11:05:00,27.43,27.46,27.43,27.46,105600.0,23.562,23.5877,23.562,23.5877,105600.0
2013-02-21 11:10:00,27.46,27.46,27.42,27.46,126800.0,23.5877,23.5877,23.5534,23.5877,126800.0
2013-02-21 11:15:00,27.46,27.47,27.41,27.43,69200.0,23.5877,23.5963,23.5448,23.562,69200.0
2013-02-21 11:20:00,27.42,27.45,27.4,27.43,172200.0,23.5534,23.5792,23.5362,23.562,172200.0
2013-02-21 11:25:00,27.43,27.43,27.38,27.38,89800.0,23.562,23.562,23.519,23.519,89800.0
2013-02-21 11:30:00,27.38,27.38,27.34,27.35,67200.0,23.519,23.519,23.4847,23.4933,67200.0
2013-02-21 11:35:00,27.35,27.38,27.35,27.38,28800.0,23.4933,23.519,23.4933,23.519,28800.0
2013-02-21 11:40:00,27.38,27.41,27.38,27.4,51200.0,23.519,23.5448,23.519,23.5362,51200.0
2013-02-21 11:45:00,27.4,27.4,27.36,27.36,41200.0,23.5362,23.5362,23.5018,23.5018,41200.0
2013-02-21 11:50:00,27.36,27.36,27.32,27.33,132000.0,23.5018,23.5018,23.4675,23.4761,132000.0
2013-02-21 11:55:00,27.33,27.33,27.29,27.31,30400.0,23.4761,23.4761,23.4417,23.4589,30400.0
2013-02-21 12:00:00,27.31,27.31,27.28,27.28,30200.0,23.4589,23.4589,23.4331,23.4331,30200.0
2013-02-21 12:05:00,27.29,27.29,27.23,27.27,49400.0,23.4417,23.4417,23.3902,23.4245,49400.0
2013-02-21 12:10:00,27.27,27.28,27.23,27.26,59600.0,23.4245,23.4331,23.3902,23.4159,59600.0
2013-02-21 12:15:00,27.26,27.29,27.24,27.28,65600.0,23.4159,23.4417,23.3988,23.4331,65600.0
2013-02-21 12:20:00,27.28,27.3,27.27,27.29,93600.0,23.4331,23.4503,23.4245,23.4417,93600.0
2013-02-21 12:25:00,27.3,27.33,27.29,27.31,27000.0,23.4503,23.4761,23.4417,23.4589,27000.0
2013-02-21 12:30:00,27.31,27.32,27.28,27.3,32400.0,23.4589,23.4675,23.4331,23.4503,32400.0
2013-02-21 12:35:00,27.3,27.31,27.3,27.3,27600.0,23.4503,23.4589,23.4503,23.4503,27600.0
2013-02-21 12:40:00,27.3,27.32,27.3,27.3,29200.0,23.4503,23.4675,23.4503,23.4503,29200.0
2013-02-21 12:45:00,27.3,27.31,27.28,27.28,61200.0,23.4503,23.4589,23.4331,23.4331,61200.0
2013-02-21 12:50:00,27.28,27.28,27.24,27.25,58000.0,23.4331,23.4331,23.3988,23.4074,58000.0
2013-02-21 12:55:00,27.25,27.27,27.23,27.27,65200.0,23.4074,23.4245,23.3902,23.4245,65200.0
2013-02-21 13:00:00,27.27,27.29,27.24,27.27,83000.0,23.4245,23.4417,23.3988,23.4245,83000.0
2013-02-21 13:05:00,27.27,27.27,27.23,27.23,32800.0,23.4245,23.4245,23.3902,23.3902,32800.0
2013-02-21 13:10:00,27.23,27.24,27.21,27.21,69800.0,23.3902,23.3988,23.373,23.373,69800.0
2013-02-21 13:15:00,27.21,27.23,27.21,27.22,63800.0,23.373,23.3902,23.373,23.3816,63800.0
2013-02-21 13:20:00,27.22,27.22,27.2,27.21,62200.0,23.3816,23.3816,23.3644,23.373,62200.0
2013-02-21 13:25:00,27.2,27.23,27.2,27.21,80000.0,23.3644,23.3902,23.3644,23.373,80000.0
2013-02-21 13:30:00,27.21,27.23,27.2,27.21,60400.0,23.373,23.3902,23.3644,23.373,60400.0
2013-02-21 13:35:00,27.21,27.24,27.21,27.21,95200.0,23.373,23.3988,23.373,23.373,95200.0
2013-02-21 13:40:00,27.21,27.22,27.19,27.21,74200.0,23.373,23.3816,23.3558,23.373,74200.0
2013-02-21 13:45:00,27.21,27.21,27.2,27.2,57800.0,23.373,23.373,23.3644,23.3644,57800.0
2013-02-21 13:50:00,27.2,27.21,27.18,27.2,105200.0,23.3644,23.373,23.3472,23.3644,105200.0
2013-02-21 13:55:00,27.2,27.21,27.2,27.2,42600.0,23.3644,23.373,23.3644,23.3644,42600.0
2013-02-21 14:00:00,27.2,27.21,27.15,27.16,75000.0,23.3644,23.373,23.3215,23.33,75000.0
2013-02-21 14:05:00,27.15,27.18,27.15,27.17,116200.0,23.3215,23.3472,23.3215,23.3386,116200.0
2013-02-21 14:10:00,27.17,27.17,27.14,27.16,33000.0,23.3386,23.3386,23.3129,23.33,33000.0
2013-02-21 14:15:00,27.15,27.16,27.11,27.11,214200.0,23.3215,23.33,23.2871,23.2871,214200.0
2013-02-21 14:20:00,27.11,27.11,27.09,27.09,152000.0,23.2871,23.2871,23.2699,23.2699,152000.0
2013-02-21 14:25:00,27.09,27.09,27.06,27.07,110600.0,23.2699,23.2699,23.2442,23.2527,110600.0
2013-02-21 14:30:00,27.07,27.14,27.07,27.13,157000.0,23.2527,23.3129,23.2527,23.3043,157000.0
2013-02-21 14:35:00,27.13,27.14,27.09,27.13,160400.0,23.3043,23.3129,23.2699,23.3043,160400.0
2013-02-21 14:40:00,27.13,27.2,27.13,27.2,97200.0,23.3043,23.3644,23.3043,23.3644,97200.0
2013-02-21 14:45:00,27.2,27.21,27.17,27.18,112000.0,23.3644,23.373,23.3386,23.3472,112000.0
2013-02-21 14:50:00,27.17,27.22,27.17,27.22,130400.0,23.3386,23.3816,23.3386,23.3816,130400.0
2013-02-21 14:55:00,27.21,27.25,27.21,27.25,75000.0,23.373,23.4074,23.373,23.4074,75000.0
2013-02-21 15:00:00,27.25,27.3,27.23,27.3,166600.0,23.4074,23.4503,23.3902,23.4503,166600.0
2013-02-21 15:05:00,27.29,27.34,27.29,27.34,91600.0,23.4417,23.4847,23.4417,23.4847,91600.0
2013-02-21 15:10:00,27.34,27.36,27.33,27.36,86400.0,23.4847,23.5018,23.4761,23.5018,86400.0
2013-02-21 15:15:00,27.37,27.38,27.29,27.31,68400.0,23.5104,23.519,23.4417,23.4589,68400.0
2013-02-21 15:20:00,27.31,27.37,27.31,27.35,105800.0,23.4589,23.5104,23.4589,23.4933,105800.0
2013-02-21 15:25:00,27.35,27.4,27.34,27.36,115600.0,23.4933,23.5362,23.4847,23.5018,115600.0
2013-02-21 15:30:00,27.36,27.36,27.28,27.28,122800.0,23.5018,23.5018,23.4331,23.4331,122800.0
2013-02-21 15:35:00,27.28,27.32,27.28,27.29,72400.0,23.4331,23.4675,23.4331,23.4417,72400.0
2013-02-21 15:40:00,27.29,27.3,27.24,27.26,119600.0,23.4417,23.4503,23.3988,23.4159,119600.0
2013-02-21 15:45:00,27.26,27.29,27.25,27.27,143000.0,23.4159,23.4417,23.4074,23.4245,143000.0
2013-02-21 15:50:00,27.27,27.28,27.25,27.25,202000.0,23.4245,23.4331,23.4074,23.4074,202000.0
2013-02-21 15:55:00,27.25,27.27,27.23,27.26,409200.0,23.4074,23.4245,23.3902,23.4159,409200.0
2013-02-22 09:30:00,27.3,27.43,27.29,27.41,187800.0,23.4503,23.562,23.4417,23.5448,187800.0
2013-02-22 09:35:00,27.4,27.44,27.37,27.38,170400.0,23.5362,23.5706,23.5104,23.519,170400.0
2013-02-22 09:40:00,27.39,27.44,27.31,27.37,114400.0,23.5276,23.5706,23.4589,23.5104,114400.0
2013-02-22 09:45:00,27.35,27.39,27.29,27.3,207200.0,23.4933,23.5276,23.4417,23.4503,207200.0
2013-02-22 09:50:00,27.3,27.35,27.23,27.25,89000.0,23.4503,23.4933,23.3902,23.4074,89000.0
2013-02-22 09:55:00,27.25,27.28,27.2,27.2,53200.0,23.4074,23.4331,23.3644,23.3644,53200.0
2013-02-22 10:00:00,27.21,27.24,27.19,27.2,61000.0,23.373,23.3988,23.3558,23.3644,61000.0
2013-02-22 10:05:00,27.21,27.28,27.21,27.24,46800.0,23.373,23.4331,23.373,23.3988,46800.0
2013-02-22 10:10:00,27.25,27.25,27.18,27.18,43800.0,23.4074,23.4074,23.3472,23.3472,43800.0
2013-02-22 10:15:00,27.18,27.2,27.16,27.18,88200.0,23.3472,23.3644,23.33,23.3472,88200.0
2013-02-22 10:20:00,27.18,27.22,27.14,27.15,57000.0,23.3472,23.3816,23.3129,23.3215,57000.0
2013-02-22 10:25:00,27.15,27.18,27.14,27.15,94800.0,23.3215,23.3472,23.3129,23.3215,94800.0
2013-02-22 10:30:00,27.16,27.18,27.14,27.18,53400.0,23.33,23.3472,23.3129,23.3472,53400.0
2013-02-22 10:35:00,27.18,27.2,27.17,27.17,72200.0,23.3472,23.3644,23.3386,23.3386,72200.0
2013-02-22 10:40:00,27.17,27.2,27.17,27.2,47400.0,23.3386,23.3644,23.3386,23.3644,47400.0
2013-02-22 10:45:00,27.2,27.21,27.15,27.16,61400.0,23.3644,23.373,23.3215,23.33,61400.0
2013-02-22 10:50:00,27.15,27.17,27.15,27.16,44600.0,23.3215,23.3386,23.3215,23.33,44600.0
2013-02-22 10:55:00,27.16,27.16,27.12,27.12,97200.0,23.33,23.33,23.2957,23.2957,97200.0
2013-02-22 11:00:00,27.12,27.13,27.09,27.12,68200.0,23.2957,23.3043,23.2699,23.2957,68200.0
2013-02-22 11:05:00,27.11,27.13,27.07,27.11,87400.0,23.2871,23.3043,23.2527,23.2871,87400.0
2013-02-22 11:10:00,27.11,27.11,27.05,27.09,70800.0,23.2871,23.2871,23.2356,23.2699,70800.0
2013-02-22 11:15:00,27.09,27.09,27.05,27.07,60800.0,23.2699,23.2699,23.2356,23.2527,60800.0
2013-02-22 11:20:00,27.07,27.11,27.07,27.11,39000.0,23.2527,23.2871,23.2527,23.2871,39000.0
2013-02-22 11:25:00,27.11,27.15,27.11,27.15,32800.0,23.2871,23.3215,23.2871,23.3215,32800.0
2013-02-22 11:30:00,27.15,27.16,27.15,27.16,40600.0,23.3215,23.33,23.3215,23.33,40600.0
2013-02-22 11:35:00,27.16,27.16,27.13,27.15,40600.0,23.33,23.33,23.3043,23.3215,40600.0
2013-02-22 11:40:00,27.15,27.15,27.11,27.11,31600.0,23.3215,23.3215,23.2871,23.2871,31600.0
2013-02-22 11:45:00,27.11,27.13,27.09,27.09,36800.0,23.2871,23.3043,23.2699,23.2699,36800.0
2013-02-22 11:50:00,27.09,27.11,27.08,27.1,26000.0,23.2699,23.2871,23.2613,23.2785,26000.0
2013-02-22 11:55:00,27.1,27.1,27.03,27.04,66600.0,23.2785,23.2785,23.2184,23.227,66600.0
2013-02-22 12:00:00,27.04,27.05,27.04,27.05,42400.0,23.227,23.2356,23.227,23.2356,42400.0
2013-02-22 12:05:00,27.05,27.06,27.02,27.06,64200.0,23.2356,23.2442,23.2098,23.2442,64200.0
2013-02-22 12:10:00,27.05,27.06,27.02,27.02,44800.0,23.2356,23.2442,23.2098,23.2098,44800.0
2013-02-22 12:15:00,27.03,27.03,27.0,27.01,53600.0,23.2184,23.2184,23.1926,23.2012,53600.0
2013-02-22 12:20:00,27.01,27.03,27.0,27.0,79800.0,23.2012,23.2184,23.1926,23.1926,79800.0
2013-02-22 12:25:00,27.0,27.03,27.0,27.01,35000.0,23.1926,23.2184,23.1926,23.2012,35000.0
2013-02-22 12:30:00,27.01,27.03,27.01,27.03,24800.0,23.2012,23.2184,23.2012,23.2184,24800.0
2013-02-22 12:35:00,27.03,27.03,27.02,27.03,23400.0,23.2184,23.2184,23.2098,23.2184,23400.0
2013-02-22 12:40:00,27.03,27.04,27.01,27.02,66200.0,23.2184,23.227,23.2012,23.2098,66200.0
2013-02-22 12:45:00,27.02,27.04,27.01,27.04,105000.0,23.2098,23.227,23.2012,23.227,105000.0
2013-02-22 12:50:00,27.04,27.06,27.04,27.05,133400.0,23.227,23.2442,23.227,23.2356,133400.0
2013-02-22 12:55:00,27.05,27.06,27.04,27.06,49600.0,23.2356,23.2442,23.227,23.2442,49600.0
2013-02-22 13:00:00,27.06,27.08,27.06,27.08,37200.0,23.2442,23.2613,23.2442,23.2613,37200.0
2013-02-22 13:05:00,27.08,27.1,27.08,27.08,79600.0,23.2613,23.2785,23.2613,23.2613,79600.0
2013-02-22 13:10:00,27.08,27.1,27.08,27.1,47800.0,23.2613,23.2785,23.2613,23.2785,47800.0
2013-02-22 13:15:00,27.1,27.11,27.1,27.11,67400.0,23.2785,23.2871,23.2785,23.2871,67400.0
2013-02-22 13:20:00,27.11,27.11,27.1,27.11,22400.0,23.2871,23.2871,23.2785,23.2871,22400.0
2013-02-22 13:25:00,27.11,27.13,27.09,27.11,62200.0,23.2871,23.3043,23.2699,23.2871,62200.0
2013-02-22 13:30:00,27.11,27.12,27.1,27.12,14600.0,23.2871,23.2957,23.2785,23.2957,14600.0
2013-02-22 13:35:00,27.12,27.14,27.12,27.13,42800.0,23.2957,23.3129,23.2957,23.3043,42800.0
2013-02-22 13:40:00,27.13,27.15,27.13,27.15,19400.0,23.3043,23.3215,23.3043,23.3215,19400.0
2013-02-22 13:45:00,27.15,27.15,27.13,27.15,29000.0,23.3215,23.3215,23.3043,23.3215,29000.0
2013-02-22 13:50:00,27.15,27.15,27.13,27.15,66400.0,23.3215,23.3215,23.3043,23.3215,66400.0
2013-02-22 13:55:00,27.15,27.17,27.15,27.16,19000.0,23.3215,23.3386,23.3215,23.33,19000.0
2013-02-22 14:00:00,27.16,27.17,27.14,27.16,37400.0,23.33,23.3386,23.3129,23.33,37400.0
2013-02-22 14:05:00,27.16,27.16,27.14,27.15,57600.0,23.33,23.33,23.3129,23.3215,57600.0
2013-02-22 14:10:00,27.15,27.17,27.14,27.17,26600.0,23.3215,23.3386,23.3129,23.3386,26600.0
2013-02-22 14:15:00,27.17,27.17,27.14,27.14,38200.0,23.3386,23.3386,23.3129,23.3129,38200.0
2013-02-22 14:20:00,27.14,27.16,27.14,27.14,30600.0,23.3129,23.33,23.3129,23.3129,30600.0
2013-02-22 14:25:00,27.14,27.14,27.11,27.13,86000.0,23.3129,23.3129,23.2871,23.3043,86000.0
2013-02-22 14:30:00,27.13,27.14,27.12,27.14,75400.0,23.3043,23.3129,23.2957,23.3129,75400.0
2013-02-22 14:35:00,27.14,27.15,27.14,27.15,49200.0,23.3129,23.3215,23.3129,23.3215,49200.0
2013-02-22 14:40:00,27.14,27.16,27.14,27.16,39000.0,23.3129,23.33,23.3129,23.33,39000.0
2013-02-22 14:45:00,27.16,27.17,27.14,27.14,41400.0,23.33,23.3386,23.3129,23.3129,41400.0
2013-02-22 14:50:00,27.15,27.16,27.14,27.14,53600.0,23.3215,23.33,23.3129,23.3129,53600.0
2013-02-22 14:55:00,27.14,27.17,27.14,27.16,72800.0,23.3129,23.3386,23.3129,23.33,72800.0
2013-02-22 15:00:00,27.16,27.17,27.15,27.17,39600.0,23.33,23.3386,23.3215,23.3386,39600.0
2013-02-22 15:05:00,27.17,27.19,27.16,27.16,54800.0,23.3386,23.3558,23.33,23.33,54800.0
2013-02-22 15:10:00,27.16,27.19,27.16,27.17,61600.0,23.33,23.3558,23.33,23.3386,61600.0
2013-02-22 15:15:00,27.18,27.18,27.15,27.16,78800.0,23.3472,23.3472,23.3215,23.33,78800.0
2013-02-22 15:20:00,27.16,27.19,27.16,27.17,93800.0,23.33,23.3558,23.33,23.3386,93800.0
2013-02-22 15:25:00,27.18,27.18,27.17,27.18,48000.0,23.3472,23.3472,23.3386,23.3472,48000.0
2013-02-22 15:30:00,27.18,27.18,27.16,27.18,55200.0,23.3472,23.3472,23.33,23.3472,55200.0
2013-02-22 15:35:00,27.18,27.18,27.17,27.18,67200.0,23.3472,23.3472,23.3386,23.3472,67200.0
2013-02-22 15:40:00,27.17,27.18,27.14,27.14,221600.0,23.3386,23.3472,23.3129,23.3129,221600.0
2013-02-22 15:45:00,27.15,27.18,27.14,27.18,107400.0,23.3215,23.3472,23.3129,23.3472,107400.0
2013-02-22 15:50:00,27.18,27.2,27.18,27.19,119600.0,23.3472,23.3644,23.3472,23.3558,119600.0
2013-02-22 15:55:00,27.2,27.24,27.19,27.23,237000.0,23.3644,23.3988,23.3558,23.3902,237000.0
2013-02-25 09:30:00,27.27,27.47,27.22,27.47,351000.0,23.4245,23.5963,23.3816,23.5963,351000.0
2013-02-25 09:35:00,27.46,27.5,27.39,27.39,134200.0,23.5877,23.6221,23.5276,23.5276,134200.0
2013-02-25 09:40:00,27.38,27.39,27.33,27.34,87800.0,23.519,23.5276,23.4761,23.4847,87800.0
2013-02-25 09:45:00,27.33,27.36,27.31,27.34,56600.0,23.4761,23.5018,23.4589,23.4847,56600.0
2013-02-25 09:50:00,27.35,27.44,27.35,27.38,60800.0,23.4933,23.5706,23.4933,23.519,60800.0
2013-02-25 09:55:00,27.39,27.45,27.39,27.42,53400.0,23.5276,23.5792,23.5276,23.5534,53400.0
2013-02-25 10:00:00,27.42,27.45,27.42,27.44,47000.0,23.5534,23.5792,23.5534,23.5706,47000.0
2013-02-25 10:05:00,27.44,27.49,27.44,27.47,91600.0,23.5706,23.6135,23.5706,23.5963,91600.0
2013-02-25 10:10:00,27.47,27.48,27.45,27.46,53400.0,23.5963,23.6049,23.5792,23.5877,53400.0
2013-02-25 10:15:00,27.47,27.49,27.43,27.45,111200.0,23.5963,23.6135,23.562,23.5792,111200.0
2013-02-25 10:20:00,27.46,27.46,27.36,27.38,119800.0,23.5877,23.5877,23.5018,23.519,119800.0
2013-02-25 10:25:00,27.39,27.4,27.34,27.36,83800.0,23.5276,23.5362,23.4847,23.5018,83800.0
2013-02-25 10:30:00,27.36,27.38,27.35,27.36,79200.0,23.5018,23.519,23.4933,23.5018,79200.0
2013-02-25 10:35:00,27.36,27.39,27.35,27.38,72200.0,23.5018,23.5276,23.4933,23.519,72200.0
2013-02-25 10:40:00,27.38,27.41,27.35,27.39,83600.0,23.519,23.5448,23.4933,23.5276,83600.0
2013-02-25 10:45:00,27.39,27.4,27.34,27.36,99600.0,23.5276,23.5362,23.4847,23.5018,99600.0
2013-02-25 10:50:00,27.36,27.36,27.33,27.35,112800.0,23.5018,23.5018,23.4761,23.4933,112800.0
2013-02-25 10:55:00,27.35,27.38,27.33,27.33,167000.0,23.4933,23.519,23.4761,23.4761,167000.0
2013-02-25 11:00:00,27.32,27.35,27.31,27.33,54000.0,23.4675,23.4933,23.4589,23.4761,54000.0
2013-02-25 11:05:00,27.33,27.36,27.3,27.36,72600.0,23.4761,23.5018,23.4503,23.5018,72600.0
2013-02-25 11:10:00,27.35,27.36,27.32,27.32,57600.0,23.4933,23.5018,23.4675,23.4675,57600.0
2013-02-25 11:15:00,27.32,27.35,27.3,27.32,79600.0,23.4675,23.4933,23.4503,23.4675,79600.0
2013-02-25 11:20:00,27.31,27.34,27.3,27.33,75400.0,23.4589,23.4847,23.4503,23.4761,75400.0
2013-02-25 11:25:00,27.33,27.35,27.29,27.33,56800.0,23.4761,23.4933,23.4417,23.4761,56800.0
2013-02-25 11:30:00,27.32,27.34,27.32,27.32,43800.0,23.4675,23.4847,23.4675,23.4675,43800.0
2013-02-25 11:35:00,27.32,27.32,27.27,27.29,84800.0,23.4675,23.4675,23.4245,23.4417,84800.0
2013-02-25 11:40:00,27.3,27.31,27.26,27.27,53000.0,23.4503,23.4589,23.4159,23.4245,53000.0
2013-02-25 11:45:00,27.26,27.28,27.25,27.26,38800.0,23.4159,23.4331,23.4074,23.4159,38800.0
2013-02-25 11:50:00,27.25,27.3,27.23,27.3,94600.0,23.4074,23.4503,23.3902,23.4503,94600.0
2013-02-25 11:55:00,27.3,27.31,27.25,27.28,116000.0,23.4503,23.4589,23.4074,23.4331,116000.0
2013-02-25 12:00:00,27.28,27.33,27.26,27.33,78400.0,23.4331,23.4761,23.4159,23.4761,78400.0
2013-02-25 12:05:00,27.33,27.34,27.28,27.3,72800.0,23.4761,23.4847,23.4331,23.4503,72800.0
2013-02-25 12:10:00,27.29,27.35,27.29,27.33,87200.0,23.4417,23.4933,23.4417,23.4761,87200.0
2013-02-25 12:15:00,27.34,27.36,27.32,27.33,74200.0,23.4847,23.5018,23.4675,23.4761,74200.0
2013-02-25 12:20:00,27.33,27.35,27.31,27.35,56800.0,23.4761,23.4933,23.4589,23.4933,56800.0
2013-02-25 12:25:00,27.34,27.36,27.33,27.33,26800.0,23.4847,23.5018,23.4761,23.4761,26800.0
2013-02-25 12:30:00,27.33,27.34,27.31,27.34,17200.0,23.4761,23.4847,23.4589,23.4847,17200.0
2013-02-25 12:35:00,27.34,27.35,27.32,27.35,59800.0,23.4847,23.4933,23.4675,23.4933,59800.0
2013-02-25 12:40:00,27.35,27.35,27.33,27.34,46600.0,23.4933,23.4933,23.4761,23.4847,46600.0
2013-02-25 12:45:00,27.34,27.39,27.34,27.38,23000.0,23.4847,23.5276,23.4847,23.519,23000.0
2013-02-25 12:50:00,27.39,27.39,27.34,27.35,50600.0,23.5276,23.5276,23.4847,23.4933,50600.0
2013-02-25 12:55:00,27.35,27.36,27.34,27.34,186200.0,23.4933,23.5018,23.4847,23.4847,186200.0
2013-02-25 13:00:00,27.35,27.36,27.32,27.34,55400.0,23.4933,23.5018,23.4675,23.4847,55400.0
2013-02-25 13:05:00,27.34,27.34,27.32,27.33,83400.0,23.4847,23.4847,23.4675,23.4761,83400.0
2013-02-25 13:10:00,27.33,27.36,27.33,27.35,18200.0,23.4761,23.5018,23.4761,23.4933,18200.0
2013-02-25 13:15:00,27.35,27.35,27.31,27.34,94200.0,23.4933,23.4933,23.4589,23.4847,94200.0
2013-02-25 13:20:00,27.34,27.35,27.31,27.33,62600.0,23.4847,23.4933,23.4589,23.4761,62600.0
2013-02-25 13:25:00,27.34,27.36,27.31,27.33,70800.0,23.4847,23.5018,23.4589,23.4761,70800.0
2013-02-25 13:30:00,27.33,27.33,27.28,27.3,72800.0,23.4761,23.4761,23.4331,23.4503,72800.0
2013-02-25 13:35:00,27.31,27.34,27.28,27.3,110000.0,23.4589,23.4847,23.4331,23.4503,110000.0
2013-02-25 13:40:00,27.29,27.29,27.24,27.25,49000.0,23.4417,23.4417,23.3988,23.4074,49000.0
2013-02-25 13:45:00,27.26,27.28,27.23,27.27,92000.0,23.4159,23.4331,23.3902,23.4245,92000.0
2013-02-25 13:50:00,27.27,27.28,27.23,27.25,108600.0,23.4245,23.4331,23.3902,23.4074,108600.0
2013-02-25 13:55:00,27.25,27.25,27.19,27.2,71200.0,23.4074,23.4074,23.3558,23.3644,71200.0
2013-02-25 14:00:00,27.2,27.21,27.18,27.2,70800.0,23.3644,23.373,23.3472,23.3644,70800.0
2013-02-25 14:05:00,27.19,27.22,27.13,27.2,169000.0,23.3558,23.3816,23.3043,23.3644,169000.0
2013-02-25 14:10:00,27.2,27.23,27.18,27.23,67600.0,23.3644,23.3902,23.3472,23.3902,67600.0
2013-02-25 14:15:00,27.22,27.26,27.22,27.25,74200.0,23.3816,23.4159,23.3816,23.4074,74200.0
2013-02-25 14:20:00,27.25,27.28,27.24,27.26,117200.0,23.4074,23.4331,23.3988,23.4159,117200.0
2013-02-25 14:25:00,27.25,27.3,27.25,27.3,75200.0,23.4074,23.4503,23.4074,23.4503,75200.0
2013-02-25 14:30:00,27.3,27.32,27.29,27.31,74800.0,23.4503,23.4675,23.4417,23.4589,74800.0
2013-02-25 14:35:00,27.3,27.31,27.28,27.3,82600.0,23.4503,23.4589,23.4331,23.4503,82600.0
2013-02-25 14:40:00,27.3,27.31,27.28,27.3,75200.0,23.4503,23.4589,23.4331,23.4503,75200.0
2013-02-25 14:45:00,27.3,27.31,27.27,27.29,74600.0,23.4503,23.4589,23.4245,23.4417,74600.0
2013-02-25 14:50:00,27.29,27.31,27.29,27.3,64400.0,23.4417,23.4589,23.4417,23.4503,64400.0
2013-02-25 14:55:00,27.3,27.32,27.27,27.29,104800.0,23.4503,23.4675,23.4245,23.4417,104800.0
2013-02-25 15:00:00,27.29,27.3,27.27,27.3,86600.0,23.4417,23.4503,23.4245,23.4503,86600.0
2013-02-25 15:05:00,27.3,27.3,27.27,27.27,69600.0,23.4503,23.4503,23.4245,23.4245,69600.0
2013-02-25 15:10:00,27.28,27.31,27.27,27.3,117200.0,23.4331,23.4589,23.4245,23.4503,117200.0
2013-02-25 15:15:00,27.29,27.3,27.25,27.25,96600.0,23.4417,23.4503,23.4074,23.4074,96600.0
2013-02-25 15:20:00,27.25,27.28,27.24,27.24,148200.0,23.4074,23.4331,23.3988,23.3988,148200.0
2013-02-25 15:25:00,27.24,27.24,27.18,27.21,122800.0,23.3988,23.3988,23.3472,23.373,122800.0
2013-02-25 15:30:00,27.21,27.22,27.18,27.2,154600.0,23.373,23.3816,23.3472,23.3644,154600.0
2013-02-25 15:35:00,27.19,27.2,27.15,27.15,89800.0,23.3558,23.3644,23.3215,23.3215,89800.0
2013-02-25 15:40:00,27.15,27.16,27.12,27.13,101800.0,23.3215,23.33,23.2957,23.3043,101800.0
2013-02-25 15:45:00,27.13,27.15,27.11,27.11,201600.0,23.3043,23.3215,23.2871,23.2871,201600.0
2013-02-25 15:50:00,27.11,27.12,27.07,27.08,430400.0,23.2871,23.2957,23.2527,23.2613,430400.0
2013-02-25 15:55:00,27.08,27.08,27.02,27.03,644600.0,23.2613,23.2613,23.2098,23.2184,644600.0
2013-02-26 09:30:00,27.21,27.37,27.16,27.3,169200.0,23.373,23.5104,23.33,23.4503,169200.0
2013-02-26 09:35:00,27.29,27.32,27.22,27.24,163600.0,23.4417,23.4675,23.3816,23.3988,163600.0
2013-02-26 09:40:00,27.23,27.33,27.21,27.25,82000.0,23.3902,23.4761,23.373,23.4074,82000.0
2013-02-26 09:45:00,27.25,27.29,27.22,27.25,63000.0,23.4074,23.4417,23.3816,23.4074,63000.0
2013-02-26 09:50:00,27.25,27.33,27.25,27.28,60600.0,23.4074,23.4761,23.4074,23.4331,60600.0
2013-02-26 09:55:00,27.28,27.28,27.25,27.25,110600.0,23.4331,23.4331,23.4074,23.4074,110600.0
2013-02-26 10:00:00,27.26,27.35,27.26,27.35,63400.0,23.4159,23.4933,23.4159,23.4933,63400.0
2013-02-26 10:05:00,27.35,27.35,27.24,27.25,74600.0,23.4933,23.4933,23.3988,23.4074,74600.0
2013-02-26 10:10:00,27.24,27.27,27.22,27.24,78400.0,23.3988,23.4245,23.3816,23.3988,78400.0
2013-02-26 10:15:00,27.24,27.27,27.19,27.24,70800.0,23.3988,23.4245,23.3558,23.3988,70800.0
2013-02-26 10:20:00,27.24,27.25,27.21,27.24,52000.0,23.3988,23.4074,23.373,23.3988,52000.0
2013-02-26 10:25:00,27.25,27.27,27.2,27.2,93800.0,23.4074,23.4245,23.3644,23.3644,93800.0
2013-02-26 10:30:00,27.2,27.21,27.15,27.15,82200.0,23.3644,23.373,23.3215,23.3215,82200.0
2013-02-26 10:35:00,27.15,27.16,27.11,27.11,84600.0,23.3215,23.33,23.2871,23.2871,84600.0
2013-02-26 10:40:00,27.11,27.16,27.09,27.15,77800.0,23.2871,23.33,23.2699,23.3215,77800.0
2013-02-26 10:45:00,27.15,27.18,27.13,27.16,42600.0,23.3215,23.3472,23.3043,23.33,42600.0
2013-02-26 10:50:00,27.16,27.23,27.15,27.19,120600.0,23.33,23.3902,23.3215,23.3558,120600.0
2013-02-26 10:55:00,27.19,27.22,27.18,27.2,102600.0,23.3558,23.3816,23.3472,23.3644,102600.0
2013-02-26 11:00:00,27.19,27.2,27.09,27.09,51200.0,23.3558,23.3644,23.2699,23.2699,51200.0
2013-02-26 11:05:00,27.09,27.11,27.05,27.06,97200.0,23.2699,23.2871,23.2356,23.2442,97200.0
2013-02-26 11:10:00,27.05,27.11,27.05,27.08,70400.0,23.2356,23.2871,23.2356,23.2613,70400.0
2013-02-26 11:15:00,27.08,27.11,27.08,27.1,38600.0,23.2613,23.2871,23.2613,23.2785,38600.0
2013-02-26 11:20:00,27.1,27.11,27.07,27.08,148800.0,23.2785,23.2871,23.2527,23.2613,148800.0
2013-02-26 11:25:00,27.09,27.1,27.06,27.08,126600.0,23.2699,23.2785,23.2442,23.2613,126600.0
2013-02-26 11:30:00,27.07,27.1,27.06,27.06,97400.0,23.2527,23.2785,23.2442,23.2442,97400.0
2013-02-26 11:35:00,27.06,27.11,27.05,27.05,119800.0,23.2442,23.2871,23.2356,23.2356,119800.0
2013-02-26 11:40:00,27.05,27.06,26.98,26.99,69600.0,23.2356,23.2442,23.1754,23.184,69600.0
2013-02-26 11:45:00,26.99,27.02,26.97,27.02,46800.0,23.184,23.2098,23.1668,23.2098,46800.0
2013-02-26 11:50:00,27.02,27.05,27.01,27.04,122400.0,23.2098,23.2356,23.2012,23.227,122400.0
2013-02-26 11:55:00,27.04,27.06,27.03,27.05,30600.0,23.227,23.2442,23.2184,23.2356,30600.0
2013-02-26 12:00:00,27.05,27.09,27.04,27.08,37400.0,23.2356,23.2699,23.227,23.2613,37400.0
2013-02-26 12:05:00,27.08,27.08,27.04,27.08,81400.0,23.2613,23.2613,23.227,23.2613,81400.0
2013-02-26 12:10:00,27.07,27.1,27.06,27.1,93200.0,23.2527,23.2785,23.2442,23.2785,93200.0
2013-02-26 12:15:00,27.1,27.13,27.09,27.11,24200.0,23.2785,23.3043,23.2699,23.2871,24200.0
2013-02-26 12:20:00,27.1,27.16,27.1,27.16,21800.0,23.2785,23.33,23.2785,23.33,21800.0
2013-02-26 12:25:00,27.16,27.2,27.15,27.17,53200.0,23.33,23.3644,23.3215,23.3386,53200.0
2013-02-26 12:30:00,27.17,27.21,27.16,27.19,28200.0,23.3386,23.373,23.33,23.3558,28200.0
2013-02-26 12:35:00,27.19,27.25,27.19,27.24,61000.0,23.3558,23.4074,23.3558,23.3988,61000.0
2013-02-26 12:40:00,27.24,27.26,27.23,27.25,58400.0,23.3988,23.4159,23.3902,23.4074,58400.0
2013-02-26 12:45:00,27.25,27.25,27.22,27.23,37000.0,23.4074,23.4074,23.3816,23.3902,37000.0
2013-02-26 12:50:00,27.24,27.24,27.2,27.22,61600.0,23.3988,23.3988,23.3644,23.3816,61600.0
2013-02-26 12:55:00,27.21,27.25,27.21,27.22,32000.0,23.373,23.4074,23.373,23.3816,32000.0
2013-02-26 13:00:00,27.22,27.25,27.21,27.25,43800.0,23.3816,23.4074,23.373,23.4074,43800.0
2013-02-26 13:05:00,27.25,27.25,27.2,27.22,35600.0,23.4074,23.4074,23.3644,23.3816,35600.0
2013-02-26 13:10:00,27.22,27.23,27.2,27.22,40000.0,23.3816,23.3902,23.3644,23.3816,40000.0
2013-02-26 13:15:00,27.23,27.24,27.17,27.17,31000.0,23.3902,23.3988,23.3386,23.3386,31000.0
2013-02-26 13:20:00,27.18,27.18,27.15,27.17,42800.0,23.3472,23.3472,23.3215,23.3386,42800.0
2013-02-26 13:25:00,27.17,27.18,27.14,27.16,45600.0,23.3386,23.3472,23.3129,23.33,45600.0
2013-02-26 13:30:00,27.17,27.22,27.16,27.18,26600.0,23.3386,23.3816,23.33,23.3472,26600.0
2013-02-26 13:35:00,27.18,27.18,27.15,27.16,41200.0,23.3472,23.3472,23.3215,23.33,41200.0
2013-02-26 13:40:00,27.16,27.18,27.15,27.17,15200.0,23.33,23.3472,23.3215,23.3386,15200.0
2013-02-26 13:45:00,27.16,27.18,27.16,27.18,21800.0,23.33,23.3472,23.33,23.3472,21800.0
2013-02-26 13:50:00,27.17,27.18,27.15,27.17,58400.0,23.3386,23.3472,23.3215,23.3386,58400.0
2013-02-26 13:55:00,27.16,27.16,27.14,27.15,33800.0,23.33,23.33,23.3129,23.3215,33800.0
2013-02-26 14:00:00,27.15,27.2,27.15,27.2,39000.0,23.3215,23.3644,23.3215,23.3644,39000.0
2013-02-26 14:05:00,27.2,27.2,27.17,27.18,23000.0,23.3644,23.3644,23.3386,23.3472,23000.0
2013-02-26 14:10:00,27.18,27.18,27.16,27.16,30000.0,23.3472,23.3472,23.33,23.33,30000.0
2013-02-26 14:15:00,27.15,27.16,27.15,27.15,61600.0,23.3215,23.33,23.3215,23.3215,61600.0
2013-02-26 14:20:00,27.15,27.18,27.15,27.16,57000.0,23.3215,23.3472,23.3215,23.33,57000.0
2013-02-26 14:25:00,27.16,27.16,27.13,27.16,63000.0,23.33,23.33,23.3043,23.33,63000.0
2013-02-26 14:30:00,27.16,27.17,27.14,27.16,108800.0,23.33,23.3386,23.3129,23.33,108800.0
2013-02-26 14:35:00,27.17,27.17,27.13,27.14,80000.0,23.3386,23.3386,23.3043,23.3129,80000.0
2013-02-26 14:40:00,27.14,27.14,27.13,27.14,31200.0,23.3129,23.3129,23.3043,23.3129,31200.0
2013-02-26 14:45:00,27.15,27.15,27.11,27.13,46400.0,23.3215,23.3215,23.2871,23.3043,46400.0
2013-02-26 14:50:00,27.13,27.14,27.11,27.11,49400.0,23.3043,23.3129,23.2871,23.2871,49400.0
2013-02-26 14:55:00,27.11,27.14,27.09,27.09,136400.0,23.2871,23.3129,23.2699,23.2699,136400.0
2013-02-26 15:00:00,27.1,27.14,27.08,27.08,90200.0,23.2785,23.3129,23.2613,23.2613,90200.0
2013-02-26 15:05:00,27.08,27.09,27.05,27.09,105400.0,23.2613,23.2699,23.2356,23.2699,105400.0
2013-02-26 15:10:00,27.1,27.1,27.07,27.07,55400.0,23.2785,23.2785,23.2527,23.2527,55400.0
2013-02-26 15:15:00,27.08,27.1,27.05,27.07,80400.0,23.2613,23.2785,23.2356,23.2527,80400.0
2013-02-26 15:20:00,27.08,27.11,27.06,27.08,62600.0,23.2613,23.2871,23.2442,23.2613,62600.0
2013-02-26 15:25:00,27.08,27.13,27.07,27.13,95000.0,23.2613,23.3043,23.2527,23.3043,95000.0
2013-02-26 15:30:00,27.13,27.14,27.09,27.12,67800.0,23.3043,23.3129,23.2699,23.2957,67800.0
2013-02-26 15:35:00,27.12,27.14,27.1,27.14,87400.0,23.2957,23.3129,23.2785,23.3129,87400.0
2013-02-26 15:40:00,27.14,27.17,27.13,27.15,73800.0,23.3129,23.3386,23.3043,23.3215,73800.0
2013-02-26 15:45:00,27.15,27.17,27.13,27.14,96200.0,23.3215,23.3386,23.3043,23.3129,96200.0
2013-02-26 15:50:00,27.14,27.17,27.14,27.15,124600.0,23.3129,23.3386,23.3129,23.3215,124600.0
2013-02-26 15:55:00,27.15,27.15,27.1,27.14,277400.0,23.3215,23.3215,23.2785,23.3129,277400.0
2013-02-27 09:30:00,27.08,27.14,27.05,27.06,78800.0,23.2613,23.3129,23.2356,23.2442,78800.0
2013-02-27 09:35:00,27.07,27.18,27.07,27.11,91200.0,23.2527,23.3472,23.2527,23.2871,91200.0
2013-02-27 09:40:00,27.11,27.2,27.1,27.17,55800.0,23.2871,23.3644,23.2785,23.3386,55800.0
2013-02-27 09:45:00,27.17,27.18,27.1,27.11,136200.0,23.3386,23.3472,23.2785,23.2871,136200.0
2013-02-27 09:50:00,27.1,27.11,27.07,27.09,88400.0,23.2785,23.2871,23.2527,23.2699,88400.0
2013-02-27 09:55:00,27.08,27.09,27.03,27.05,108200.0,23.2613,23.2699,23.2184,23.2356,108200.0
2013-02-27 10:00:00,27.05,27.11,27.05,27.07,50200.0,23.2356,23.2871,23.2356,23.2527,50200.0
2013-02-27 10:05:00,27.06,27.08,26.98,27.03,57400.0,23.2442,23.2613,23.1754,23.2184,57400.0
2013-02-27 10:10:00,27.03,27.09,27.03,27.09,35800.0,23.2184,23.2699,23.2184,23.2699,35800.0
2013-02-27 10:15:00,27.08,27.08,27.02,27.05,69400.0,23.2613,23.2613,23.2098,23.2356,69400.0
2013-02-27 10:20:00,27.05,27.09,27.03,27.09,63400.0,23.2356,23.2699,23.2184,23.2699,63400.0
2013-02-27 10:25:00,27.09,27.13,27.09,27.11,34400.0,23.2699,23.3043,23.2699,23.2871,34400.0
2013-02-27 10:30:00,27.12,27.15,27.11,27.14,100200.0,23.2957,23.3215,23.2871,23.3129,100200.0
2013-02-27 10:35:00,27.15,27.19,27.13,27.19,79400.0,23.3215,23.3558,23.3043,23.3558,79400.0
2013-02-27 10:40:00,27.19,27.23,27.18,27.22,47600.0,23.3558,23.3902,23.3472,23.3816,47600.0
2013-02-27 10:45:00,27.22,27.24,27.18,27.18,60200.0,23.3816,23.3988,23.3472,23.3472,60200.0
2013-02-27 10:50:00,27.18,27.2,27.15,27.17,39600.0,23.3472,23.3644,23.3215,23.3386,39600.0
2013-02-27 10:55:00,27.17,27.19,27.16,27.16,27000.0,23.3386,23.3558,23.33,23.33,27000.0
2013-02-27 11:00:00,27.17,27.19,27.15,27.16,60400.0,23.3386,23.3558,23.3215,23.33,60400.0
2013-02-27 11:05:00,27.16,27.17,27.15,27.17,35000.0,23.33,23.3386,23.3215,23.3386,35000.0
2013-02-27 11:10:00,27.17,27.2,27.17,27.19,30800.0,23.3386,23.3644,23.3386,23.3558,30800.0
2013-02-27 11:15:00,27.2,27.21,27.18,27.2,29000.0,23.3644,23.373,23.3472,23.3644,29000.0
2013-02-27 11:20:00,27.21,27.23,27.2,27.21,18600.0,23.373,23.3902,23.3644,23.373,18600.0
2013-02-27 11:25:00,27.21,27.23,27.2,27.21,49600.0,23.373,23.3902,23.3644,23.373,49600.0
2013-02-27 11:30:00,27.21,27.22,27.17,27.17,53800.0,23.373,23.3816,23.3386,23.3386,53800.0
2013-02-27 11:35:00,27.18,27.18,27.17,27.18,21400.0,23.3472,23.3472,23.3386,23.3472,21400.0
2013-02-27 11:40:00,27.18,27.19,27.16,27.18,48000.0,23.3472,23.3558,23.33,23.3472,48000.0
2013-02-27 11:45:00,27.18,27.19,27.15,27.18,32200.0,23.3472,23.3558,23.3215,23.3472,32200.0
2013-02-27 11:50:00,27.18,27.18,27.16,27.17,74000.0,23.3472,23.3472,23.33,23.3386,74000.0
2013-02-27 11:55:00,27.18,27.2,27.17,27.17,38000.0,23.3472,23.3644,23.3386,23.3386,38000.0
2013-02-27 12:00:00,27.18,27.21,27.18,27.21,34400.0,23.3472,23.373,23.3472,23.373,34400.0
2013-02-27 12:05:00,27.21,27.22,27.2,27.22,63400.0,23.373,23.3816,23.3644,23.3816,63400.0
2013-02-27 12:10:00,27.22,27.22,27.21,27.21,26600.0,23.3816,23.3816,23.373,23.373,26600.0
2013-02-27 12:15:00,27.21,27.22,27.21,27.21,38200.0,23.373,23.3816,23.373,23.373,38200.0
2013-02-27 12:20:00,27.2,27.23,27.2,27.22,51000.0,23.3644,23.3902,23.3644,23.3816,51000.0
2013-02-27 12:25:00,27.22,27.23,27.2,27.23,35800.0,23.3816,23.3902,23.3644,23.3902,35800.0
2013-02-27 12:30:00,27.23,27.25,27.22,27.24,36800.0,23.3902,23.4074,23.3816,23.3988,36800.0
2013-02-27 12:35:00,27.24,27.24,27.22,27.22,25800.0,23.3988,23.3988,23.3816,23.3816,25800.0
2013-02-27 12:40:00,27.23,27.25,27.22,27.22,16600.0,23.3902,23.4074,23.3816,23.3816,16600.0
2013-02-27 12:45:00,27.23,27.23,27.21,27.21,10000.0,23.3902,23.3902,23.373,23.373,10000.0
2013-02-27 12:50:00,27.21,27.22,27.18,27.19,52200.0,23.373,23.3816,23.3472,23.3558,52200.0
2013-02-27 12:55:00,27.19,27.21,27.17,27.18,64400.0,23.3558,23.373,23.3386,23.3472,64400.0
2013-02-27 13:00:00,27.2,27.21,27.18,27.18,31200.0,23.3644,23.373,23.3472,23.3472,31200.0
2013-02-27 13:05:00,27.2,27.21,27.18,27.21,36400.0,23.3644,23.373,23.3472,23.373,36400.0
2013-02-27 13:10:00,27.21,27.24,27.19,27.22,52200.0,23.373,23.3988,23.3558,23.3816,52200.0
2013-02-27 13:15:00,27.21,27.22,27.2,27.2,71800.0,23.373,23.3816,23.3644,23.3644,71800.0
2013-02-27 13:20:00,27.21,27.23,27.19,27.22,24600.0,23.373,23.3902,23.3558,23.3816,24600.0
2013-02-27 13:25:00,27.22,27.24,27.21,27.24,65800.0,23.3816,23.3988,23.373,23.3988,65800.0
2013-02-27 13:30:00,27.25,27.26,27.2,27.23,69400.0,23.4074,23.4159,23.3644,23.3902,69400.0
2013-02-27 13:35:00,27.24,27.25,27.23,27.25,41800.0,23.3988,23.4074,23.3902,23.4074,41800.0
2013-02-27 13:40:00,27.25,27.25,27.19,27.19,169200.0,23.4074,23.4074,23.3558,23.3558,169200.0
2013-02-27 13:45:00,27.19,27.2,27.18,27.18,25200.0,23.3558,23.3644,23.3472,23.3472,25200.0
2013-02-27 13:50:00,27.18,27.21,27.18,27.18,24400.0,23.3472,23.373,23.3472,23.3472,24400.0
2013-02-27 13:55:00,27.18,27.21,27.16,27.18,74800.0,23.3472,23.373,23.33,23.3472,74800.0
2013-02-27 14:00:00,27.18,27.18,27.16,27.17,62600.0,23.3472,23.3472,23.33,23.3386,62600.0
2013-02-27 14:05:00,27.17,27.17,27.13,27.14,66800.0,23.3386,23.3386,23.3043,23.3129,66800.0
2013-02-27 14:10:00,27.14,27.18,27.14,27.17,113600.0,23.3129,23.3472,23.3129,23.3386,113600.0
2013-02-27 14:15:00,27.17,27.18,27.16,27.16,59000.0,23.3386,23.3472,23.33,23.33,59000.0
2013-02-27 14:20:00,27.16,27.18,27.16,27.17,57800.0,23.33,23.3472,23.33,23.3386,57800.0
2013-02-27 14:25:00,27.17,27.18,27.15,27.16,48400.0,23.3386,23.3472,23.3215,23.33,48400.0
2013-02-27 14:30:00,27.16,27.18,27.16,27.18,138400.0,23.33,23.3472,23.33,23.3472,138400.0
2013-02-27 14:35:00,27.18,27.2,27.18,27.19,41400.0,23.3472,23.3644,23.3472,23.3558,41400.0
2013-02-27 14:40:00,27.19,27.19,27.16,27.17,47000.0,23.3558,23.3558,23.33,23.3386,47000.0
2013-02-27 14:45:00,27.17,27.2,27.17,27.18,51000.0,23.3386,23.3644,23.3386,23.3472,51000.0
2013-02-27 14:50:00,27.18,27.18,27.15,27.15,61400.0,23.3472,23.3472,23.3215,23.3215,61400.0
2013-02-27 14:55:00,27.15,27.18,27.15,27.17,66000.0,23.3215,23.3472,23.3215,23.3386,66000.0
2013-02-27 15:00:00,27.17,27.17,27.13,27.14,78600.0,23.3386,23.3386,23.3043,23.3129,78600.0
2013-02-27 15:05:00,27.14,27.16,27.13,27.16,81400.0,23.3129,23.33,23.3043,23.33,81400.0
2013-02-27 15:10:00,27.15,27.18,27.14,27.17,66800.0,23.3215,23.3472,23.3129,23.3386,66800.0
2013-02-27 15:15:00,27.17,27.23,27.14,27.22,401200.0,23.3386,23.3902,23.3129,23.3816,401200.0
2013-02-27 15:20:00,27.22,27.23,27.14,27.19,260800.0,23.3816,23.3902,23.3129,23.3558,260800.0
2013-02-27 15:25:00,27.19,27.21,27.15,27.17,249800.0,23.3558,23.373,23.3215,23.3386,249800.0
2013-02-27 15:30:00,27.18,27.19,27.17,27.19,66600.0,23.3472,23.3558,23.3386,23.3558,66600.0
2013-02-27 15:35:00,27.19,27.21,27.18,27.21,98600.0,23.3558,23.373,23.3472,23.373,98600.0
2013-02-27 15:40:00,27.21,27.21,27.18,27.2,97400.0,23.373,23.373,23.3472,23.3644,97400.0
2013-02-27 15:45:00,27.2,27.2,27.18,27.18,83400.0,23.3644,23.3644,23.3472,23.3472,83400.0
2013-02-27 15:50:00,27.19,27.19,27.17,27.19,165600.0,23.3558,23.3558,23.3386,23.3558,165600.0
2013-02-27 15:55:00,27.19,27.19,27.16,27.17,273600.0,23.3558,23.3558,23.33,23.3386,273600.0
2013-02-28 09:30:00,27.13,27.13,27.0,27.03,175000.0,23.3941,23.3941,23.282,23.3079,175000.0
2013-02-28 09:35:00,27.04,27.1,27.03,27.08,248000.0,23.3165,23.3683,23.3079,23.351,248000.0
2013-02-28 09:40:00,27.07,27.13,27.06,27.11,137000.0,23.3424,23.3941,23.3338,23.3769,137000.0
2013-02-28 09:45:00,27.11,27.21,27.1,27.18,106200.0,23.3769,23.4631,23.3683,23.4373,106200.0
2013-02-28 09:50:00,27.18,27.2,27.16,27.19,101800.0,23.4373,23.4545,23.42,23.4459,101800.0
2013-02-28 09:55:00,27.19,27.2,27.13,27.15,102800.0,23.4459,23.4545,23.3941,23.4114,102800.0
2013-02-28 10:00:00,27.14,27.16,27.07,27.09,71400.0,23.4028,23.42,23.3424,23.3597,71400.0
2013-02-28 10:05:00,27.08,27.13,27.06,27.13,125400.0,23.351,23.3941,23.3338,23.3941,125400.0
2013-02-28 10:10:00,27.12,27.18,27.12,27.18,67200.0,23.3855,23.4373,23.3855,23.4373,67200.0
2013-02-28 10:15:00,27.17,27.2,27.15,27.15,83400.0,23.4286,23.4545,23.4114,23.4114,83400.0
2013-02-28 10:20:00,27.15,27.19,27.13,27.13,89800.0,23.4114,23.4459,23.3941,23.3941,89800.0
2013-02-28 10:25:00,27.14,27.16,27.13,27.15,87600.0,23.4028,23.42,23.3941,23.4114,87600.0
2013-02-28 10:30:00,27.15,27.15,27.1,27.11,52600.0,23.4114,23.4114,23.3683,23.3769,52600.0
2013-02-28 10:35:00,27.12,27.15,27.11,27.11,102600.0,23.3855,23.4114,23.3769,23.3769,102600.0
2013-02-28 10:40:00,27.11,27.11,27.08,27.1,92000.0,23.3769,23.3769,23.351,23.3683,92000.0
2013-02-28 10:45:00,27.09,27.11,27.08,27.08,99400.0,23.3597,23.3769,23.351,23.351,99400.0
2013-02-28 10:50:00,27.08,27.1,27.06,27.06,75600.0,23.351,23.3683,23.3338,23.3338,75600.0
2013-02-28 10:55:00,27.05,27.06,27.04,27.04,102600.0,23.3252,23.3338,23.3165,23.3165,102600.0
2013-02-28 11:00:00,27.04,27.08,27.0,27.08,68200.0,23.3165,23.351,23.282,23.351,68200.0
2013-02-28 11:05:00,27.08,27.14,27.08,27.12,88000.0,23.351,23.4028,23.351,23.3855,88000.0
2013-02-28 11:10:00,27.12,27.16,27.12,27.14,45600.0,23.3855,23.42,23.3855,23.4028,45600.0
2013-02-28 11:15:00,27.13,27.2,27.13,27.19,120600.0,23.3941,23.4545,23.3941,23.4459,120600.0
2013-02-28 11:20:00,27.2,27.21,27.18,27.18,50000.0,23.4545,23.4631,23.4373,23.4373,50000.0
2013-02-28 11:25:00,27.18,27.24,27.18,27.24,38400.0,23.4373,23.489,23.4373,23.489,38400.0
2013-02-28 11:30:00,27.23,27.24,27.18,27.18,79400.0,23.4804,23.489,23.4373,23.4373,79400.0
2013-02-28 11:35:00,27.18,27.18,27.15,27.15,23800.0,23.4373,23.4373,23.4114,23.4114,23800.0
2013-02-28 11:40:00,27.15,27.17,27.14,27.15,22000.0,23.4114,23.4286,23.4028,23.4114,22000.0
2013-02-28 11:45:00,27.16,27.16,27.14,27.16,16400.0,23.42,23.42,23.4028,23.42,16400.0
2013-02-28 11:50:00,27.16,27.21,27.16,27.18,38000.0,23.42,23.4631,23.42,23.4373,38000.0
2013-02-28 11:55:00,27.18,27.2,27.17,27.18,22400.0,23.4373,23.4545,23.4286,23.4373,22400.0
2013-02-28 12:00:00,27.19,27.2,27.17,27.19,29400.0,23.4459,23.4545,23.4286,23.4459,29400.0
2013-02-28 12:05:00,27.2,27.21,27.19,27.21,27200.0,23.4545,23.4631,23.4459,23.4631,27200.0
2013-02-28 12:10:00,27.2,27.21,27.18,27.18,23600.0,23.4545,23.4631,23.4373,23.4373,23600.0
2013-02-28 12:15:00,27.18,27.18,27.16,27.17,55000.0,23.4373,23.4373,23.42,23.4286,55000.0
2013-02-28 12:20:00,27.17,27.2,27.17,27.17,28200.0,23.4286,23.4545,23.4286,23.4286,28200.0
2013-02-28 12:25:00,27.18,27.18,27.15,27.15,36200.0,23.4373,23.4373,23.4114,23.4114,36200.0
2013-02-28 12:30:00,27.15,27.15,27.13,27.15,24600.0,23.4114,23.4114,23.3941,23.4114,24600.0
2013-02-28 12:35:00,27.15,27.16,27.14,27.16,33200.0,23.4114,23.42,23.4028,23.42,33200.0
2013-02-28 12:40:00,27.16,27.22,27.16,27.21,35600.0,23.42,23.4717,23.42,23.4631,35600.0
2013-02-28 12:45:00,27.21,27.23,27.21,27.23,19600.0,23.4631,23.4804,23.4631,23.4804,19600.0
2013-02-28 12:50:00,27.23,27.25,27.23,27.24,52600.0,23.4804,23.4976,23.4804,23.489,52600.0
2013-02-28 12:55:00,27.24,27.25,27.23,27.23,23200.0,23.489,23.4976,23.4804,23.4804,23200.0
2013-02-28 13:00:00,27.23,27.25,27.22,27.25,25400.0,23.4804,23.4976,23.4717,23.4976,25400.0
2013-02-28 13:05:00,27.25,27.25,27.23,27.25,14400.0,23.4976,23.4976,23.4804,23.4976,14400.0
2013-02-28 13:10:00,27.24,27.25,27.22,27.22,67400.0,23.489,23.4976,23.4717,23.4717,67400.0
2013-02-28 13:15:00,27.22,27.23,27.17,27.18,94200.0,23.4717,23.4804,23.4286,23.4373,94200.0
2013-02-28 13:20:00,27.2,27.22,27.18,27.22,49000.0,23.4545,23.4717,23.4373,23.4717,49000.0
2013-02-28 13:25:00,27.22,27.25,27.22,27.24,40800.0,23.4717,23.4976,23.4717,23.489,40800.0
2013-02-28 13:30:00,27.25,27.27,27.25,27.26,37000.0,23.4976,23.5149,23.4976,23.5062,37000.0
2013-02-28 13:35:00,27.27,27.29,27.25,27.25,35800.0,23.5149,23.5321,23.4976,23.4976,35800.0
2013-02-28 13:40:00,27.25,27.3,27.24,27.29,38000.0,23.4976,23.5407,23.489,23.5321,38000.0
2013-02-28 13:45:00,27.29,27.29,27.25,27.26,79600.0,23.5321,23.5321,23.4976,23.5062,79600.0
2013-02-28 13:50:00,27.27,27.32,27.26,27.32,48800.0,23.5149,23.558,23.5062,23.558,48800.0
2013-02-28 13:55:00,27.32,27.34,27.28,27.3,79600.0,23.558,23.5752,23.5235,23.5407,79600.0
2013-02-28 14:00:00,27.29,27.3,27.29,27.29,10000.0,23.5321,23.5407,23.5321,23.5321,10000.0
2013-02-28 14:05:00,27.29,27.31,27.28,27.3,39800.0,23.5321,23.5494,23.5235,23.5407,39800.0
2013-02-28 14:10:00,27.3,27.33,27.3,27.32,23200.0,23.5407,23.5666,23.5407,23.558,23200.0
2013-02-28 14:15:00,27.32,27.32,27.3,27.31,30400.0,23.558,23.558,23.5407,23.5494,30400.0
2013-02-28 14:20:00,27.31,27.32,27.29,27.32,39400.0,23.5494,23.558,23.5321,23.558,39400.0
2013-02-28 14:25:00,27.32,27.34,27.31,27.34,25800.0,23.558,23.5752,23.5494,23.5752,25800.0
2013-02-28 14:30:00,27.35,27.35,27.3,27.31,61000.0,23.5838,23.5838,23.5407,23.5494,61000.0
2013-02-28 14:35:00,27.3,27.3,27.26,27.29,34200.0,23.5407,23.5407,23.5062,23.5321,34200.0
2013-02-28 14:40:00,27.29,27.32,27.28,27.28,44000.0,23.5321,23.558,23.5235,23.5235,44000.0
2013-02-28 14:45:00,27.28,27.31,27.28,27.31,27400.0,23.5235,23.5494,23.5235,23.5494,27400.0
2013-02-28 14:50:00,27.31,27.32,27.27,27.32,30000.0,23.5494,23.558,23.5149,23.558,30000.0
2013-02-28 14:55:00,27.32,27.32,27.3,27.3,37200.0,23.558,23.558,23.5407,23.5407,37200.0
2013-02-28 15:00:00,27.3,27.32,27.29,27.32,30400.0,23.5407,23.558,23.5321,23.558,30400.0
2013-02-28 15:05:00,27.32,27.32,27.28,27.3,50800.0,23.558,23.558,23.5235,23.5407,50800.0
2013-02-28 15:10:00,27.3,27.31,27.25,27.27,69800.0,23.5407,23.5494,23.4976,23.5149,69800.0
2013-02-28 15:15:00,27.26,27.29,27.25,27.29,70800.0,23.5062,23.5321,23.4976,23.5321,70800.0
2013-02-28 15:20:00,27.29,27.33,27.28,27.32,114800.0,23.5321,23.5666,23.5235,23.558,114800.0
2013-02-28 15:25:00,27.32,27.35,27.31,27.33,106000.0,23.558,23.5838,23.5494,23.5666,106000.0
2013-02-28 15:30:00,27.33,27.33,27.3,27.31,138200.0,23.5666,23.5666,23.5407,23.5494,138200.0
2013-02-28 15:35:00,27.31,27.36,27.3,27.36,136000.0,23.5494,23.5925,23.5407,23.5925,136000.0
2013-02-28 15:40:00,27.36,27.36,27.32,27.34,131200.0,23.5925,23.5925,23.558,23.5752,131200.0
2013-02-28 15:45:00,27.33,27.33,27.31,27.32,120400.0,23.5666,23.5666,23.5494,23.558,120400.0
2013-02-28 15:50:00,27.32,27.33,27.3,27.3,142800.0,23.558,23.5666,23.5407,23.5407,142800.0
2013-02-28 15:55:00,27.3,27.3,27.24,27.24,403200.0,23.5407,23.5407,23.489,23.489,403200.0
2013-03-01 09:30:00,27.23,27.27,27.15,27.26,348200.0,23.4804,23.5149,23.4114,23.5062,348200.0
2013-03-01 09:35:00,27.24,27.35,27.17,27.23,236000.0,23.489,23.5838,23.4286,23.4804,236000.0
2013-03-01 09:40:00,27.23,27.28,27.18,27.27,106400.0,23.4804,23.5235,23.4373,23.5149,106400.0
2013-03-01 09:45:00,27.27,27.29,27.24,27.28,150400.0,23.5149,23.5321,23.489,23.5235,150400.0
2013-03-01 09:50:00,27.27,27.28,27.21,27.25,75600.0,23.5149,23.5235,23.4631,23.4976,75600.0
2013-03-01 09:55:00,27.26,27.28,27.18,27.18,58600.0,23.5062,23.5235,23.4373,23.4373,58600.0
2013-03-01 10:00:00,27.18,27.27,27.18,27.24,123400.0,23.4373,23.5149,23.4373,23.489,123400.0
2013-03-01 10:05:00,27.25,27.29,27.2,27.27,87600.0,23.4976,23.5321,23.4545,23.5149,87600.0
2013-03-01 10:10:00,27.27,27.27,27.23,27.24,52800.0,23.5149,23.5149,23.4804,23.489,52800.0
2013-03-01 10:15:00,27.24,27.25,27.2,27.21,58000.0,23.489,23.4976,23.4545,23.4631,58000.0
2013-03-01 10:20:00,27.21,27.21,27.15,27.15,50400.0,23.4631,23.4631,23.4114,23.4114,50400.0
2013-03-01 10:25:00,27.15,27.17,27.11,27.15,42600.0,23.4114,23.4286,23.3769,23.4114,42600.0
2013-03-01 10:30:00,27.15,27.21,27.14,27.18,68600.0,23.4114,23.4631,23.4028,23.4373,68600.0
2013-03-01 10:35:00,27.18,27.21,27.17,27.2,54400.0,23.4373,23.4631,23.4286,23.4545,54400.0
2013-03-01 10:40:00,27.19,27.25,27.18,27.25,47800.0,23.4459,23.4976,23.4373,23.4976,47800.0
2013-03-01 10:45:00,27.24,27.25,27.21,27.21,84800.0,23.489,23.4976,23.4631,23.4631,84800.0
2013-03-01 10:50:00,27.21,27.25,27.2,27.24,39200.0,23.4631,23.4976,23.4545,23.489,39200.0
2013-03-01 10:55:00,27.24,27.25,27.22,27.24,47000.0,23.489,23.4976,23.4717,23.489,47000.0
2013-03-01 11:00:00,27.23,27.25,27.22,27.23,50200.0,23.4804,23.4976,23.4717,23.4804,50200.0
2013-03-01 11:05:00,27.23,27.26,27.22,27.22,45000.0,23.4804,23.5062,23.4717,23.4717,45000.0
2013-03-01 11:10:00,27.23,27.24,27.22,27.22,53000.0,23.4804,23.489,23.4717,23.4717,53000.0
2013-03-01 11:15:00,27.22,27.23,27.19,27.21,74800.0,23.4717,23.4804,23.4459,23.4631,74800.0
2013-03-01 11:20:00,27.21,27.24,27.18,27.24,76200.0,23.4631,23.489,23.4373,23.489,76200.0
2013-03-01 11:25:00,27.24,27.27,27.23,27.24,38200.0,23.489,23.5149,23.4804,23.489,38200.0
2013-03-01 11:30:00,27.24,27.26,27.23,27.24,39000.0,23.489,23.5062,23.4804,23.489,39000.0
2013-03-01 11:35:00,27.24,27.24,27.2,27.22,39800.0,23.489,23.489,23.4545,23.4717,39800.0
2013-03-01 11:40:00,27.21,27.22,27.11,27.14,117200.0,23.4631,23.4717,23.3769,23.4028,117200.0
2013-03-01 11:45:00,27.14,27.16,27.09,27.1,52800.0,23.4028,23.42,23.3597,23.3683,52800.0
2013-03-01 11:50:00,27.1,27.14,27.1,27.14,47800.0,23.3683,23.4028,23.3683,23.4028,47800.0
2013-03-01 11:55:00,27.14,27.22,27.14,27.22,35200.0,23.4028,23.4717,23.4028,23.4717,35200.0
2013-03-01 12:00:00,27.2,27.24,27.2,27.23,31200.0,23.4545,23.489,23.4545,23.4804,31200.0
2013-03-01 12:05:00,27.23,27.25,27.21,27.23,41400.0,23.4804,23.4976,23.4631,23.4804,41400.0
2013-03-01 12:10:00,27.24,27.25,27.22,27.22,35000.0,23.489,23.4976,23.4717,23.4717,35000.0
2013-03-01 12:15:00,27.22,27.29,27.22,27.27,43200.0,23.4717,23.5321,23.4717,23.5149,43200.0
2013-03-01 12:20:00,27.27,27.29,27.24,27.29,47600.0,23.5149,23.5321,23.489,23.5321,47600.0
2013-03-01 12:25:00,27.28,27.29,27.27,27.27,47200.0,23.5235,23.5321,23.5149,23.5149,47200.0
2013-03-01 12:30:00,27.26,27.29,27.25,27.25,29400.0,23.5062,23.5321,23.4976,23.4976,29400.0
2013-03-01 12:35:00,27.26,27.3,27.25,27.3,27400.0,23.5062,23.5407,23.4976,23.5407,27400.0
2013-03-01 12:40:00,27.3,27.3,27.27,27.28,42000.0,23.5407,23.5407,23.5149,23.5235,42000.0
2013-03-01 12:45:00,27.28,27.28,27.25,27.25,24800.0,23.5235,23.5235,23.4976,23.4976,24800.0
2013-03-01 12:50:00,27.25,27.29,27.25,27.27,42200.0,23.4976,23.5321,23.4976,23.5149,42200.0
2013-03-01 12:55:00,27.27,27.31,27.27,27.28,28800.0,23.5149,23.5494,23.5149,23.5235,28800.0
2013-03-01 13:00:00,27.28,27.3,27.28,27.29,49600.0,23.5235,23.5407,23.5235,23.5321,49600.0
2013-03-01 13:05:00,27.29,27.32,27.28,27.3,270600.0,23.5321,23.558,23.5235,23.5407,270600.0
2013-03-01 13:10:00,27.29,27.33,27.29,27.32,35800.0,23.5321,23.5666,23.5321,23.558,35800.0
2013-03-01 13:15:00,27.32,27.35,27.3,27.31,55400.0,23.558,23.5838,23.5407,23.5494,55400.0
2013-03-01 13:20:00,27.31,27.33,27.29,27.33,38200.0,23.5494,23.5666,23.5321,23.5666,38200.0
2013-03-01 13:25:00,27.32,27.32,27.28,27.31,78800.0,23.558,23.558,23.5235,23.5494,78800.0
2013-03-01 13:30:00,27.31,27.33,27.29,27.33,40800.0,23.5494,23.5666,23.5321,23.5666,40800.0
2013-03-01 13:35:00,27.32,27.34,27.32,27.34,48400.0,23.558,23.5752,23.558,23.5752,48400.0
2013-03-01 13:40:00,27.34,27.34,27.31,27.31,26800.0,23.5752,23.5752,23.5494,23.5494,26800.0
2013-03-01 13:45:00,27.31,27.32,27.28,27.28,42200.0,23.5494,23.558,23.5235,23.5235,42200.0
2013-03-01 13:50:00,27.28,27.32,27.28,27.31,216600.0,23.5235,23.558,23.5235,23.5494,216600.0
2013-03-01 13:55:00,27.31,27.33,27.31,27.33,88600.0,23.5494,23.5666,23.5494,23.5666,88600.0
2013-03-01 14:00:00,27.32,27.36,27.32,27.36,80400.0,23.558,23.5925,23.558,23.5925,80400.0
2013-03-01 14:05:00,27.35,27.38,27.35,27.36,59600.0,23.5838,23.6097,23.5838,23.5925,59600.0
2013-03-01 14:10:00,27.36,27.38,27.36,27.38,43200.0,23.5925,23.6097,23.5925,23.6097,43200.0
2013-03-01 14:15:00,27.37,27.39,27.35,27.37,51000.0,23.6011,23.6183,23.5838,23.6011,51000.0
2013-03-01 14:20:00,27.38,27.4,27.35,27.35,54000.0,23.6097,23.627,23.5838,23.5838,54000.0
2013-03-01 14:25:00,27.35,27.37,27.34,27.36,47000.0,23.5838,23.6011,23.5752,23.5925,47000.0
2013-03-01 14:30:00,27.36,27.36,27.33,27.36,47800.0,23.5925,23.5925,23.5666,23.5925,47800.0
2013-03-01 14:35:00,27.36,27.38,27.33,27.33,94000.0,23.5925,23.6097,23.5666,23.5666,94000.0
2013-03-01 14:40:00,27.33,27.34,27.31,27.33,59200.0,23.5666,23.5752,23.5494,23.5666,59200.0
2013-03-01 14:45:00,27.34,27.35,27.31,27.33,63000.0,23.5752,23.5838,23.5494,23.5666,63000.0
2013-03-01 14:50:00,27.32,27.36,27.32,27.36,56600.0,23.558,23.5925,23.558,23.5925,56600.0
2013-03-01 14:55:00,27.36,27.36,27.32,27.35,67200.0,23.5925,23.5925,23.558,23.5838,67200.0
2013-03-01 15:00:00,27.35,27.35,27.32,27.32,56600.0,23.5838,23.5838,23.558,23.558,56600.0
2013-03-01 15:05:00,27.32,27.38,27.32,27.36,56600.0,23.558,23.6097,23.558,23.5925,56600.0
2013-03-01 15:10:00,27.35,27.39,27.35,27.36,49200.0,23.5838,23.6183,23.5838,23.5925,49200.0
2013-03-01 15:15:00,27.37,27.41,27.37,27.4,94000.0,23.6011,23.6356,23.6011,23.627,94000.0
2013-03-01 15:20:00,27.4,27.41,27.39,27.4,70000.0,23.627,23.6356,23.6183,23.627,70000.0
2013-03-01 15:25:00,27.41,27.41,27.4,27.4,115400.0,23.6356,23.6356,23.627,23.627,115400.0
2013-03-01 15:30:00,27.4,27.42,27.4,27.41,145000.0,23.627,23.6442,23.627,23.6356,145000.0
2013-03-01 15:35:00,27.4,27.4,27.38,27.39,91200.0,23.627,23.627,23.6097,23.6183,91200.0
2013-03-01 15:40:00,27.39,27.4,27.36,27.36,550000.0,23.6183,23.627,23.5925,23.5925,550000.0
2013-03-01 15:45:00,27.36,27.4,27.36,27.4,135200.0,23.5925,23.627,23.5925,23.627,135200.0
2013-03-01 15:50:00,27.4,27.4,27.35,27.35,196800.0,23.627,23.627,23.5838,23.5838,196800.0
2013-03-01 15:55:00,27.35,27.42,27.34,27.41,576400.0,23.5838,23.6442,23.5752,23.6356,576400.0
2013-03-04 09:30:00,27.28,27.4,27.27,27.38,166200.0,23.5235,23.627,23.5149,23.6097,166200.0
2013-03-04 09:35:00,27.38,27.4,27.32,27.35,93600.0,23.6097,23.627,23.558,23.5838,93600.0
2013-03-04 09:40:00,27.35,27.41,27.33,27.39,80200.0,23.5838,23.6356,23.5666,23.6183,80200.0
2013-03-04 09:45:00,27.39,27.39,27.36,27.38,23600.0,23.6183,23.6183,23.5925,23.6097,23600.0
2013-03-04 09:50:00,27.37,27.42,27.36,27.42,31200.0,23.6011,23.6442,23.5925,23.6442,31200.0
2013-03-04 09:55:00,27.42,27.42,27.38,27.4,31400.0,23.6442,23.6442,23.6097,23.627,31400.0
2013-03-04 10:00:00,27.4,27.4,27.38,27.4,32600.0,23.627,23.627,23.6097,23.627,32600.0
2013-03-04 10:05:00,27.4,27.45,27.39,27.43,92800.0,23.627,23.6701,23.6183,23.6528,92800.0
2013-03-04 10:10:00,27.43,27.45,27.39,27.4,42600.0,23.6528,23.6701,23.6183,23.627,42600.0
2013-03-04 10:15:00,27.4,27.43,27.36,27.42,49400.0,23.627,23.6528,23.5925,23.6442,49400.0
2013-03-04 10:20:00,27.42,27.43,27.38,27.41,31400.0,23.6442,23.6528,23.6097,23.6356,31400.0
2013-03-04 10:25:00,27.4,27.4,27.36,27.37,40800.0,23.627,23.627,23.5925,23.6011,40800.0
2013-03-04 10:30:00,27.38,27.4,27.34,27.39,128600.0,23.6097,23.627,23.5752,23.6183,128600.0
2013-03-04 10:35:00,27.39,27.4,27.34,27.36,67400.0,23.6183,23.627,23.5752,23.5925,67400.0
2013-03-04 10:40:00,27.36,27.38,27.34,27.34,41200.0,23.5925,23.6097,23.5752,23.5752,41200.0
2013-03-04 10:45:00,27.34,27.34,27.33,27.33,22600.0,23.5752,23.5752,23.5666,23.5666,22600.0
2013-03-04 10:50:00,27.33,27.34,27.33,27.33,105000.0,23.5666,23.5752,23.5666,23.5666,105000.0
2013-03-04 10:55:00,27.33,27.35,27.3,27.35,380000.0,23.5666,23.5838,23.5407,23.5838,380000.0
2013-03-04 11:00:00,27.35,27.35,27.32,27.35,76200.0,23.5838,23.5838,23.558,23.5838,76200.0
2013-03-04 11:05:00,27.35,27.35,27.3,27.3,64600.0,23.5838,23.5838,23.5407,23.5407,64600.0
2013-03-04 11:10:00,27.3,27.32,27.28,27.3,63200.0,23.5407,23.558,23.5235,23.5407,63200.0
2013-03-04 11:15:00,27.3,27.37,27.29,27.37,103200.0,23.5407,23.6011,23.5321,23.6011,103200.0
2013-03-04 11:20:00,27.37,27.38,27.35,27.35,43000.0,23.6011,23.6097,23.5838,23.5838,43000.0
2013-03-04 11:25:00,27.35,27.36,27.32,27.33,49600.0,23.5838,23.5925,23.558,23.5666,49600.0
2013-03-04 11:30:00,27.33,27.34,27.29,27.3,62000.0,23.5666,23.5752,23.5321,23.5407,62000.0
2013-03-04 11:35:00,27.3,27.32,27.3,27.32,35800.0,23.5407,23.558,23.5407,23.558,35800.0
2013-03-04 11:40:00,27.32,27.32,27.29,27.3,16600.0,23.558,23.558,23.5321,23.5407,16600.0
2013-03-04 11:45:00,27.29,27.3,27.28,27.28,71200.0,23.5321,23.5407,23.5235,23.5235,71200.0
2013-03-04 11:50:00,27.28,27.29,27.25,27.25,62400.0,23.5235,23.5321,23.4976,23.4976,62400.0
2013-03-04 11:55:00,27.25,27.28,27.24,27.25,72000.0,23.4976,23.5235,23.489,23.4976,72000.0
2013-03-04 12:00:00,27.25,27.27,27.24,27.24,61600.0,23.4976,23.5149,23.489,23.489,61600.0
2013-03-04 12:05:00,27.24,27.24,27.22,27.24,46600.0,23.489,23.489,23.4717,23.489,46600.0
2013-03-04 12:10:00,27.24,27.25,27.24,27.25,14200.0,23.489,23.4976,23.489,23.4976,14200.0
2013-03-04 12:15:00,27.25,27.25,27.23,27.25,32600.0,23.4976,23.4976,23.4804,23.4976,32600.0
2013-03-04 12:20:00,27.25,27.25,27.23,27.24,29200.0,23.4976,23.4976,23.4804,23.489,29200.0
2013-03-04 12:25:00,27.23,27.24,27.22,27.23,78600.0,23.4804,23.489,23.4717,23.4804,78600.0
2013-03-04 12:30:00,27.23,27.24,27.22,27.23,66600.0,23.4804,23.489,23.4717,23.4804,66600.0
2013-03-04 12:35:00,27.23,27.23,27.21,27.21,31000.0,23.4804,23.4804,23.4631,23.4631,31000.0
2013-03-04 12:40:00,27.21,27.24,27.21,27.24,18800.0,23.4631,23.489,23.4631,23.489,18800.0
2013-03-04 12:45:00,27.24,27.25,27.23,27.23,19400.0,23.489,23.4976,23.4804,23.4804,19400.0
2013-03-04 12:50:00,27.24,27.25,27.22,27.23,38600.0,23.489,23.4976,23.4717,23.4804,38600.0
2013-03-04 12:55:00,27.23,27.25,27.22,27.24,16000.0,23.4804,23.4976,23.4717,23.489,16000.0
2013-03-04 13:00:00,27.24,27.25,27.22,27.24,58800.0,23.489,23.4976,23.4717,23.489,58800.0
2013-03-04 13:05:00,27.24,27.26,27.24,27.26,52200.0,23.489,23.5062,23.489,23.5062,52200.0
2013-03-04 13:10:00,27.25,27.27,27.24,27.26,32600.0,23.4976,23.5149,23.489,23.5062,32600.0
2013-03-04 13:15:00,27.26,27.27,27.25,27.27,27600.0,23.5062,23.5149,23.4976,23.5149,27600.0
2013-03-04 13:20:00,27.27,27.31,27.26,27.3,59600.0,23.5149,23.5494,23.5062,23.5407,59600.0
2013-03-04 13:25:00,27.31,27.33,27.28,27.33,80800.0,23.5494,23.5666,23.5235,23.5666,80800.0
2013-03-04 13:30:00,27.33,27.35,27.31,27.31,51800.0,23.5666,23.5838,23.5494,23.5494,51800.0
2013-03-04 13:35:00,27.31,27.31,27.3,27.3,39800.0,23.5494,23.5494,23.5407,23.5407,39800.0
2013-03-04 13:40:00,27.3,27.32,27.28,27.31,44200.0,23.5407,23.558,23.5235,23.5494,44200.0
2013-03-04 13:45:00,27.3,27.33,27.29,27.32,23400.0,23.5407,23.5666,23.5321,23.558,23400.0
2013-03-04 13:50:00,27.32,27.34,27.31,27.32,36400.0,23.558,23.5752,23.5494,23.558,36400.0
2013-03-04 13:55:00,27.32,27.32,27.28,27.28,42000.0,23.558,23.558,23.5235,23.5235,42000.0
2013-03-04 14:00:00,27.28,27.28,27.25,27.25,37800.0,23.5235,23.5235,23.4976,23.4976,37800.0
2013-03-04 14:05:00,27.25,27.33,27.25,27.33,53800.0,23.4976,23.5666,23.4976,23.5666,53800.0
2013-03-04 14:10:00,27.33,27.34,27.3,27.33,36200.0,23.5666,23.5752,23.5407,23.5666,36200.0
2013-03-04 14:15:00,27.34,27.34,27.29,27.3,59200.0,23.5752,23.5752,23.5321,23.5407,59200.0
2013-03-04 14:20:00,27.3,27.31,27.27,27.27,37800.0,23.5407,23.5494,23.5149,23.5149,37800.0
2013-03-04 14:25:00,27.27,27.35,27.27,27.33,66600.0,23.5149,23.5838,23.5149,23.5666,66600.0
2013-03-04 14:30:00,27.33,27.34,27.31,27.32,59600.0,23.5666,23.5752,23.5494,23.558,59600.0
2013-03-04 14:35:00,27.32,27.36,27.32,27.35,75000.0,23.558,23.5925,23.558,23.5838,75000.0
2013-03-04 14:40:00,27.36,27.36,27.33,27.35,37400.0,23.5925,23.5925,23.5666,23.5838,37400.0
2013-03-04 14:45:00,27.35,27.36,27.35,27.35,32400.0,23.5838,23.5925,23.5838,23.5838,32400.0
2013-03-04 14:50:00,27.35,27.35,27.32,27.35,72000.0,23.5838,23.5838,23.558,23.5838,72000.0
2013-03-04 14:55:00,27.35,27.35,27.31,27.31,68000.0,23.5838,23.5838,23.5494,23.5494,68000.0
2013-03-04 15:00:00,27.32,27.34,27.3,27.31,45000.0,23.558,23.5752,23.5407,23.5494,45000.0
2013-03-04 15:05:00,27.31,27.33,27.3,27.33,42400.0,23.5494,23.5666,23.5407,23.5666,42400.0
2013-03-04 15:10:00,27.33,27.33,27.31,27.32,49600.0,23.5666,23.5666,23.5494,23.558,49600.0
2013-03-04 15:15:00,27.32,27.33,27.31,27.31,42400.0,23.558,23.5666,23.5494,23.5494,42400.0
2013-03-04 15:20:00,27.31,27.33,27.3,27.32,54000.0,23.5494,23.5666,23.5407,23.558,54000.0
2013-03-04 15:25:00,27.32,27.34,27.32,27.33,43400.0,23.558,23.5752,23.558,23.5666,43400.0
2013-03-04 15:30:00,27.33,27.33,27.32,27.32,51200.0,23.5666,23.5666,23.558,23.558,51200.0
2013-03-04 15:35:00,27.32,27.33,27.29,27.3,82800.0,23.558,23.5666,23.5321,23.5407,82800.0
2013-03-04 15:40:00,27.31,27.31,27.28,27.28,69600.0,23.5494,23.5494,23.5235,23.5235,69600.0
2013-03-04 15:45:00,27.28,27.3,27.28,27.29,87600.0,23.5235,23.5407,23.5235,23.5321,87600.0
2013-03-04 15:50:00,27.29,27.33,27.28,27.33,151800.0,23.5321,23.5666,23.5235,23.5666,151800.0
2013-03-04 15:55:00,27.33,27.36,27.32,27.36,194200.0,23.5666,23.5925,23.558,23.5925,194200.0
2013-03-05 09:30:00,27.47,27.5,27.26,27.37,652200.0,23.6873,23.7132,23.5062,23.6011,652200.0
2013-03-05 09:35:00,27.36,27.42,27.36,27.38,134400.0,23.5925,23.6442,23.5925,23.6097,134400.0
2013-03-05 09:40:00,27.38,27.4,27.32,27.39,109600.0,23.6097,23.627,23.558,23.6183,109600.0
2013-03-05 09:45:00,27.39,27.39,27.31,27.36,80000.0,23.6183,23.6183,23.5494,23.5925,80000.0
2013-03-05 09:50:00,27.36,27.39,27.36,27.38,74800.0,23.5925,23.6183,23.5925,23.6097,74800.0
2013-03-05 09:55:00,27.38,27.41,27.38,27.38,58000.0,23.6097,23.6356,23.6097,23.6097,58000.0
2013-03-05 10:00:00,27.39,27.44,27.38,27.38,150400.0,23.6183,23.6615,23.6097,23.6097,150400.0
2013-03-05 10:05:00,27.38,27.39,27.35,27.38,67600.0,23.6097,23.6183,23.5838,23.6097,67600.0
2013-03-05 10:10:00,27.38,27.39,27.36,27.38,60400.0,23.6097,23.6183,23.5925,23.6097,60400.0
2013-03-05 10:15:00,27.39,27.4,27.38,27.4,19400.0,23.6183,23.627,23.6097,23.627,19400.0
2013-03-05 10:20:00,27.4,27.4,27.35,27.35,107800.0,23.627,23.627,23.5838,23.5838,107800.0
2013-03-05 10:25:00,27.35,27.36,27.33,27.36,93600.0,23.5838,23.5925,23.5666,23.5925,93600.0
2013-03-05 10:30:00,27.36,27.36,27.33,27.35,160800.0,23.5925,23.5925,23.5666,23.5838,160800.0
2013-03-05 10:35:00,27.34,27.38,27.34,27.36,115200.0,23.5752,23.6097,23.5752,23.5925,115200.0
2013-03-05 10:40:00,27.36,27.39,27.33,27.39,51000.0,23.5925,23.6183,23.5666,23.6183,51000.0
2013-03-05 10:45:00,27.39,27.41,27.38,27.41,34200.0,23.6183,23.6356,23.6097,23.6356,34200.0
2013-03-05 10:50:00,27.41,27.41,27.37,27.38,67400.0,23.6356,23.6356,23.6011,23.6097,67400.0
2013-03-05 10:55:00,27.38,27.4,27.38,27.39,41000.0,23.6097,23.627,23.6097,23.6183,41000.0
2013-03-05 11:00:00,27.38,27.39,27.36,27.37,179400.0,23.6097,23.6183,23.5925,23.6011,179400.0
2013-03-05 11:05:00,27.38,27.4,27.36,27.38,68600.0,23.6097,23.627,23.5925,23.6097,68600.0
2013-03-05 11:10:00,27.39,27.41,27.39,27.4,147400.0,23.6183,23.6356,23.6183,23.627,147400.0
2013-03-05 11:15:00,27.4,27.43,27.4,27.43,121200.0,23.627,23.6528,23.627,23.6528,121200.0
2013-03-05 11:20:00,27.42,27.43,27.4,27.43,102400.0,23.6442,23.6528,23.627,23.6528,102400.0
2013-03-05 11:25:00,27.43,27.45,27.42,27.43,35200.0,23.6528,23.6701,23.6442,23.6528,35200.0
2013-03-05 11:30:00,27.43,27.46,27.43,27.43,114400.0,23.6528,23.6787,23.6528,23.6528,114400.0
2013-03-05 11:35:00,27.43,27.46,27.43,27.43,127000.0,23.6528,23.6787,23.6528,23.6528,127000.0
2013-03-05 11:40:00,27.45,27.47,27.43,27.45,80800.0,23.6701,23.6873,23.6528,23.6701,80800.0
2013-03-05 11:45:00,27.45,27.49,27.44,27.48,63200.0,23.6701,23.7046,23.6615,23.6959,63200.0
2013-03-05 11:50:00,27.48,27.48,27.46,27.47,53000.0,23.6959,23.6959,23.6787,23.6873,53000.0
2013-03-05 11:55:00,27.47,27.48,27.45,27.47,57000.0,23.6873,23.6959,23.6701,23.6873,57000.0
2013-03-05 12:00:00,27.47,27.47,27.46,27.46,30400.0,23.6873,23.6873,23.6787,23.6787,30400.0
2013-03-05 12:05:00,27.45,27.47,27.44,27.46,30600.0,23.6701,23.6873,23.6615,23.6787,30600.0
2013-03-05 12:10:00,27.46,27.47,27.45,27.45,29200.0,23.6787,23.6873,23.6701,23.6701,29200.0
2013-03-05 12:15:00,27.45,27.45,27.42,27.43,47200.0,23.6701,23.6701,23.6442,23.6528,47200.0
2013-03-05 12:20:00,27.43,27.43,27.4,27.42,46000.0,23.6528,23.6528,23.627,23.6442,46000.0
2013-03-05 12:25:00,27.42,27.43,27.41,27.42,28400.0,23.6442,23.6528,23.6356,23.6442,28400.0
2013-03-05 12:30:00,27.42,27.43,27.42,27.42,29800.0,23.6442,23.6528,23.6442,23.6442,29800.0
2013-03-05 12:35:00,27.43,27.44,27.41,27.42,30000.0,23.6528,23.6615,23.6356,23.6442,30000.0
2013-03-05 12:40:00,27.42,27.43,27.41,27.41,39800.0,23.6442,23.6528,23.6356,23.6356,39800.0
2013-03-05 12:45:00,27.41,27.43,27.41,27.41,101400.0,23.6356,23.6528,23.6356,23.6356,101400.0
2013-03-05 12:50:00,27.41,27.43,27.39,27.39,42400.0,23.6356,23.6528,23.6183,23.6183,42400.0
2013-03-05 12:55:00,27.39,27.39,27.36,27.38,91200.0,23.6183,23.6183,23.5925,23.6097,91200.0
2013-03-05 13:00:00,27.39,27.42,27.39,27.41,32400.0,23.6183,23.6442,23.6183,23.6356,32400.0
2013-03-05 13:05:00,27.41,27.42,27.4,27.41,34600.0,23.6356,23.6442,23.627,23.6356,34600.0
2013-03-05 13:10:00,27.42,27.42,27.4,27.41,36400.0,23.6442,23.6442,23.627,23.6356,36400.0
2013-03-05 13:15:00,27.42,27.43,27.4,27.42,26400.0,23.6442,23.6528,23.627,23.6442,26400.0
2013-03-05 13:20:00,27.42,27.43,27.41,27.42,24400.0,23.6442,23.6528,23.6356,23.6442,24400.0
2013-03-05 13:25:00,27.42,27.43,27.41,27.42,45800.0,23.6442,23.6528,23.6356,23.6442,45800.0
2013-03-05 13:30:00,27.42,27.45,27.42,27.45,38400.0,23.6442,23.6701,23.6442,23.6701,38400.0
2013-03-05 13:35:00,27.45,27.45,27.42,27.43,52000.0,23.6701,23.6701,23.6442,23.6528,52000.0
2013-03-05 13:40:00,27.43,27.43,27.42,27.42,30200.0,23.6528,23.6528,23.6442,23.6442,30200.0
2013-03-05 13:45:00,27.41,27.41,27.38,27.39,25000.0,23.6356,23.6356,23.6097,23.6183,25000.0
2013-03-05 13:50:00,27.38,27.38,27.38,27.38,97800.0,23.6097,23.6097,23.6097,23.6097,97800.0
2013-03-05 13:55:00,27.38,27.39,27.36,27.38,61600.0,23.6097,23.6183,23.5925,23.6097,61600.0
2013-03-05 14:00:00,27.39,27.42,27.39,27.4,18000.0,23.6183,23.6442,23.6183,23.627,18000.0
2013-03-05 14:05:00,27.4,27.42,27.4,27.42,65600.0,23.627,23.6442,23.627,23.6442,65600.0
2013-03-05 14:10:00,27.42,27.42,27.41,27.42,39400.0,23.6442,23.6442,23.6356,23.6442,39400.0
2013-03-05 14:15:00,27.42,27.42,27.41,27.42,47600.0,23.6442,23.6442,23.6356,23.6442,47600.0
2013-03-05 14:20:00,27.42,27.42,27.4,27.4,35400.0,23.6442,23.6442,23.627,23.627,35400.0
2013-03-05 14:25:00,27.4,27.4,27.38,27.39,48600.0,23.627,23.627,23.6097,23.6183,48600.0
2013-03-05 14:30:00,27.39,27.4,27.39,27.4,40200.0,23.6183,23.627,23.6183,23.627,40200.0
2013-03-05 14:35:00,27.4,27.41,27.39,27.39,51000.0,23.627,23.6356,23.6183,23.6183,51000.0
2013-03-05 14:40:00,27.39,27.41,27.38,27.41,45200.0,23.6183,23.6356,23.6097,23.6356,45200.0
2013-03-05 14:45:00,27.41,27.42,27.39,27.4,48600.0,23.6356,23.6442,23.6183,23.627,48600.0
2013-03-05 14:50:00,27.4,27.4,27.38,27.4,46800.0,23.627,23.627,23.6097,23.627,46800.0
2013-03-05 14:55:00,27.4,27.43,27.4,27.43,67200.0,23.627,23.6528,23.627,23.6528,67200.0
2013-03-05 15:00:00,27.43,27.43,27.39,27.4,124600.0,23.6528,23.6528,23.6183,23.627,124600.0
2013-03-05 15:05:00,27.4,27.45,27.4,27.45,104800.0,23.627,23.6701,23.627,23.6701,104800.0
2013-03-05 15:10:00,27.44,27.45,27.42,27.42,52600.0,23.6615,23.6701,23.6442,23.6442,52600.0
2013-03-05 15:15:00,27.42,27.46,27.42,27.45,43200.0,23.6442,23.6787,23.6442,23.6701,43200.0
2013-03-05 15:20:00,27.46,27.46,27.43,27.45,53000.0,23.6787,23.6787,23.6528,23.6701,53000.0
2013-03-05 15:25:00,27.45,27.45,27.41,27.41,86600.0,23.6701,23.6701,23.6356,23.6356,86600.0
2013-03-05 15:30:00,27.41,27.42,27.4,27.4,104800.0,23.6356,23.6442,23.627,23.627,104800.0
2013-03-05 15:35:00,27.4,27.42,27.39,27.42,117400.0,23.627,23.6442,23.6183,23.6442,117400.0
2013-03-05 15:40:00,27.42,27.45,27.41,27.45,142800.0,23.6442,23.6701,23.6356,23.6701,142800.0
2013-03-05 15:45:00,27.45,27.46,27.42,27.42,140200.0,23.6701,23.6787,23.6442,23.6442,140200.0
2013-03-05 15:50:00,27.42,27.42,27.4,27.4,139400.0,23.6442,23.6442,23.627,23.627,139400.0
2013-03-05 15:55:00,27.4,27.46,27.4,27.46,812600.0,23.627,23.6787,23.627,23.6787,812600.0
2013-03-06 09:30:00,27.48,27.49,27.35,27.43,230400.0,23.6959,23.7046,23.5838,23.6528,230400.0
2013-03-06 09:35:00,27.43,27.45,27.42,27.43,81800.0,23.6528,23.6701,23.6442,23.6528,81800.0
2013-03-06 09:40:00,27.43,27.46,27.43,27.46,54400.0,23.6528,23.6787,23.6528,23.6787,54400.0
2013-03-06 09:45:00,27.46,27.55,27.44,27.5,300800.0,23.6787,23.7563,23.6615,23.7132,300800.0
2013-03-06 09:50:00,27.5,27.62,27.49,27.61,244600.0,23.7132,23.8167,23.7046,23.808,244600.0
2013-03-06 09:55:00,27.61,27.66,27.61,27.65,138000.0,23.808,23.8512,23.808,23.8425,138000.0
2013-03-06 10:00:00,27.66,27.7,27.63,27.65,149200.0,23.8512,23.8857,23.8253,23.8425,149200.0
2013-03-06 10:05:00,27.65,27.67,27.65,27.67,63400.0,23.8425,23.8598,23.8425,23.8598,63400.0
2013-03-06 10:10:00,27.67,27.81,27.66,27.72,373800.0,23.8598,23.9805,23.8512,23.9029,373800.0
2013-03-06 10:15:00,27.72,27.79,27.71,27.71,157000.0,23.9029,23.9633,23.8943,23.8943,157000.0
2013-03-06 10:20:00,27.71,27.75,27.66,27.74,76600.0,23.8943,23.9288,23.8512,23.9201,76600.0
2013-03-06 10:25:00,27.75,27.76,27.72,27.74,132000.0,23.9288,23.9374,23.9029,23.9201,132000.0
2013-03-06 10:30:00,27.74,27.77,27.7,27.71,110600.0,23.9201,23.946,23.8857,23.8943,110600.0
2013-03-06 10:35:00,27.71,27.75,27.71,27.75,20000.0,23.8943,23.9288,23.8943,23.9288,20000.0
2013-03-06 10:40:00,27.74,27.78,27.74,27.77,68800.0,23.9201,23.9546,23.9201,23.946,68800.0
2013-03-06 10:45:00,27.78,27.79,27.76,27.76,47800.0,23.9546,23.9633,23.9374,23.9374,47800.0
2013-03-06 10:50:00,27.77,27.77,27.71,27.71,53000.0,23.946,23.946,23.8943,23.8943,53000.0
2013-03-06 10:55:00,27.71,27.71,27.69,27.71,49600.0,23.8943,23.8943,23.877,23.8943,49600.0
2013-03-06 11:00:00,27.7,27.73,27.7,27.72,67000.0,23.8857,23.9115,23.8857,23.9029,67000.0
2013-03-06 11:05:00,27.72,27.75,27.72,27.75,67600.0,23.9029,23.9288,23.9029,23.9288,67600.0
2013-03-06 11:10:00,27.75,27.77,27.75,27.76,48400.0,23.9288,23.946,23.9288,23.9374,48400.0
2013-03-06 11:15:00,27.77,27.77,27.76,27.77,47200.0,23.946,23.946,23.9374,23.946,47200.0
2013-03-06 11:20:00,27.77,27.77,27.73,27.73,46200.0,23.946,23.946,23.9115,23.9115,46200.0
2013-03-06 11:25:00,27.72,27.73,27.7,27.7,57200.0,23.9029,23.9115,23.8857,23.8857,57200.0
2013-03-06 11:30:00,27.7,27.71,27.66,27.66,45200.0,23.8857,23.8943,23.8512,23.8512,45200.0
2013-03-06 11:35:00,27.66,27.68,27.66,27.67,22600.0,23.8512,23.8684,23.8512,23.8598,22600.0
2013-03-06 11:40:00,27.66,27.67,27.61,27.63,78600.0,23.8512,23.8598,23.808,23.8253,78600.0
2013-03-06 11:45:00,27.62,27.65,27.62,27.65,22000.0,23.8167,23.8425,23.8167,23.8425,22000.0
2013-03-06 11:50:00,27.66,27.67,27.64,27.66,38200.0,23.8512,23.8598,23.8339,23.8512,38200.0
2013-03-06 11:55:00,27.67,27.68,27.65,27.67,44400.0,23.8598,23.8684,23.8425,23.8598,44400.0
2013-03-06 12:00:00,27.67,27.68,27.66,27.68,36000.0,23.8598,23.8684,23.8512,23.8684,36000.0
2013-03-06 12:05:00,27.68,27.68,27.65,27.65,25000.0,23.8684,23.8684,23.8425,23.8425,25000.0
2013-03-06 12:10:00,27.66,27.68,27.65,27.66,26400.0,23.8512,23.8684,23.8425,23.8512,26400.0
2013-03-06 12:15:00,27.66,27.68,27.66,27.68,26200.0,23.8512,23.8684,23.8512,23.8684,26200.0
2013-03-06 12:20:00,27.68,27.68,27.65,27.66,12000.0,23.8684,23.8684,23.8425,23.8512,12000.0
2013-03-06 12:25:00,27.66,27.67,27.65,27.67,20800.0,23.8512,23.8598,23.8425,23.8598,20800.0
2013-03-06 12:30:00,27.68,27.68,27.66,27.67,24600.0,23.8684,23.8684,23.8512,23.8598,24600.0
2013-03-06 12:35:00,27.67,27.68,27.66,27.67,21800.0,23.8598,23.8684,23.8512,23.8598,21800.0
2013-03-06 12:40:00,27.67,27.71,27.66,27.7,31600.0,23.8598,23.8943,23.8512,23.8857,31600.0
2013-03-06 12:45:00,27.7,27.7,27.67,27.67,19400.0,23.8857,23.8857,23.8598,23.8598,19400.0
2013-03-06 12:50:00,27.67,27.68,27.64,27.64,47800.0,23.8598,23.8684,23.8339,23.8339,47800.0
2013-03-06 12:55:00,27.64,27.65,27.62,27.62,17800.0,23.8339,23.8425,23.8167,23.8167,17800.0
2013-03-06 13:00:00,27.63,27.65,27.62,27.65,19000.0,23.8253,23.8425,23.8167,23.8425,19000.0
2013-03-06 13:05:00,27.65,27.65,27.64,27.65,10000.0,23.8425,23.8425,23.8339,23.8425,10000.0
2013-03-06 13:10:00,27.65,27.65,27.63,27.65,20000.0,23.8425,23.8425,23.8253,23.8425,20000.0
2013-03-06 13:15:00,27.65,27.65,27.63,27.63,19600.0,23.8425,23.8425,23.8253,23.8253,19600.0
2013-03-06 13:20:00,27.63,27.64,27.63,27.63,37000.0,23.8253,23.8339,23.8253,23.8253,37000.0
2013-03-06 13:25:00,27.63,27.68,27.63,27.68,97400.0,23.8253,23.8684,23.8253,23.8684,97400.0
2013-03-06 13:30:00,27.67,27.67,27.64,27.65,57800.0,23.8598,23.8598,23.8339,23.8425,57800.0
2013-03-06 13:35:00,27.65,27.66,27.63,27.65,23400.0,23.8425,23.8512,23.8253,23.8425,23400.0
2013-03-06 13:40:00,27.65,27.68,27.65,27.66,26600.0,23.8425,23.8684,23.8425,23.8512,26600.0
2013-03-06 13:45:00,27.66,27.67,27.65,27.66,46800.0,23.8512,23.8598,23.8425,23.8512,46800.0
2013-03-06 13:50:00,27.66,27.66,27.64,27.66,84000.0,23.8512,23.8512,23.8339,23.8512,84000.0
2013-03-06 13:55:00,27.65,27.66,27.65,27.66,50200.0,23.8425,23.8512,23.8425,23.8512,50200.0
2013-03-06 14:00:00,27.67,27.67,27.66,27.66,55400.0,23.8598,23.8598,23.8512,23.8512,55400.0
2013-03-06 14:05:00,27.66,27.68,27.66,27.68,55400.0,23.8512,23.8684,23.8512,23.8684,55400.0
2013-03-06 14:10:00,27.68,27.68,27.65,27.65,124200.0,23.8684,23.8684,23.8425,23.8425,124200.0
2013-03-06 14:15:00,27.65,27.66,27.64,27.65,32600.0,23.8425,23.8512,23.8339,23.8425,32600.0
2013-03-06 14:20:00,27.65,27.68,27.65,27.65,32200.0,23.8425,23.8684,23.8425,23.8425,32200.0
2013-03-06 14:25:00,27.65,27.66,27.65,27.65,52800.0,23.8425,23.8512,23.8425,23.8425,52800.0
2013-03-06 14:30:00,27.65,27.66,27.65,27.65,50000.0,23.8425,23.8512,23.8425,23.8425,50000.0
2013-03-06 14:35:00,27.65,27.67,27.65,27.65,43000.0,23.8425,23.8598,23.8425,23.8425,43000.0
2013-03-06 14:40:00,27.65,27.66,27.64,27.64,31600.0,23.8425,23.8512,23.8339,23.8339,31600.0
2013-03-06 14:45:00,27.64,27.65,27.63,27.65,83000.0,23.8339,23.8425,23.8253,23.8425,83000.0
2013-03-06 14:50:00,27.65,27.66,27.64,27.66,36200.0,23.8425,23.8512,23.8339,23.8512,36200.0
2013-03-06 14:55:00,27.66,27.67,27.65,27.66,50800.0,23.8512,23.8598,23.8425,23.8512,50800.0
2013-03-06 15:00:00,27.66,27.66,27.65,27.65,37200.0,23.8512,23.8512,23.8425,23.8425,37200.0
2013-03-06 15:05:00,27.65,27.68,27.65,27.68,71600.0,23.8425,23.8684,23.8425,23.8684,71600.0
2013-03-06 15:10:00,27.68,27.68,27.66,27.67,118400.0,23.8684,23.8684,23.8512,23.8598,118400.0
2013-03-06 15:15:00,27.67,27.67,27.65,27.65,72200.0,23.8598,23.8598,23.8425,23.8425,72200.0
2013-03-06 15:20:00,27.66,27.66,27.64,27.66,62200.0,23.8512,23.8512,23.8339,23.8512,62200.0
2013-03-06 15:25:00,27.65,27.66,27.63,27.64,59200.0,23.8425,23.8512,23.8253,23.8339,59200.0
2013-03-06 15:30:00,27.65,27.65,27.63,27.64,83200.0,23.8425,23.8425,23.8253,23.8339,83200.0
2013-03-06 15:35:00,27.64,27.66,27.64,27.65,50400.0,23.8339,23.8512,23.8339,23.8425,50400.0
2013-03-06 15:40:00,27.65,27.67,27.65,27.65,70800.0,23.8425,23.8598,23.8425,23.8425,70800.0
2013-03-06 15:45:00,27.65,27.66,27.63,27.65,100400.0,23.8425,23.8512,23.8253,23.8425,100400.0
2013-03-06 15:50:00,27.65,27.65,27.63,27.63,88600.0,23.8425,23.8425,23.8253,23.8253,88600.0
2013-03-06 15:55:00,27.63,27.66,27.63,27.66,225600.0,23.8253,23.8512,23.8253,23.8512,225600.0
2013-03-07 09:30:00,27.7,27.76,27.65,27.75,259600.0,23.8857,23.9374,23.8425,23.9288,259600.0
2013-03-07 09:35:00,27.76,27.76,27.72,27.72,45400.0,23.9374,23.9374,23.9029,23.9029,45400.0
2013-03-07 09:40:00,27.74,27.74,27.68,27.7,55000.0,23.9201,23.9201,23.8684,23.8857,55000.0
2013-03-07 09:45:00,27.7,27.7,27.64,27.68,52000.0,23.8857,23.8857,23.8339,23.8684,52000.0
2013-03-07 09:50:00,27.68,27.75,27.67,27.74,88000.0,23.8684,23.9288,23.8598,23.9201,88000.0
2013-03-07 09:55:00,27.75,27.83,27.74,27.79,101400.0,23.9288,23.9978,23.9201,23.9633,101400.0
2013-03-07 10:00:00,27.79,27.8,27.72,27.72,81800.0,23.9633,23.9719,23.9029,23.9029,81800.0
2013-03-07 10:05:00,27.72,27.72,27.67,27.68,60800.0,23.9029,23.9029,23.8598,23.8684,60800.0
2013-03-07 10:10:00,27.7,27.72,27.68,27.68,33600.0,23.8857,23.9029,23.8684,23.8684,33600.0
2013-03-07 10:15:00,27.68,27.69,27.63,27.65,69800.0,23.8684,23.877,23.8253,23.8425,69800.0
2013-03-07 10:20:00,27.66,27.68,27.65,27.66,42400.0,23.8512,23.8684,23.8425,23.8512,42400.0
2013-03-07 10:25:00,27.66,27.68,27.65,27.67,79400.0,23.8512,23.8684,23.8425,23.8598,79400.0
2013-03-07 10:30:00,27.67,27.68,27.65,27.66,85200.0,23.8598,23.8684,23.8425,23.8512,85200.0
2013-03-07 10:35:00,27.66,27.67,27.64,27.65,30000.0,23.8512,23.8598,23.8339,23.8425,30000.0
2013-03-07 10:40:00,27.65,27.68,27.64,27.68,32600.0,23.8425,23.8684,23.8339,23.8684,32600.0
2013-03-07 10:45:00,27.68,27.72,27.67,27.71,75800.0,23.8684,23.9029,23.8598,23.8943,75800.0
2013-03-07 10:50:00,27.71,27.71,27.67,27.68,29400.0,23.8943,23.8943,23.8598,23.8684,29400.0
2013-03-07 10:55:00,27.67,27.68,27.65,27.66,28800.0,23.8598,23.8684,23.8425,23.8512,28800.0
2013-03-07 11:00:00,27.65,27.66,27.64,27.66,24400.0,23.8425,23.8512,23.8339,23.8512,24400.0
2013-03-07 11:05:00,27.66,27.68,27.66,27.68,15200.0,23.8512,23.8684,23.8512,23.8684,15200.0
2013-03-07 11:10:00,27.68,27.69,27.67,27.67,43600.0,23.8684,23.877,23.8598,23.8598,43600.0
2013-03-07 11:15:00,27.68,27.7,27.66,27.67,27000.0,23.8684,23.8857,23.8512,23.8598,27000.0
2013-03-07 11:20:00,27.67,27.67,27.65,27.66,27200.0,23.8598,23.8598,23.8425,23.8512,27200.0
2013-03-07 11:25:00,27.65,27.67,27.64,27.64,31600.0,23.8425,23.8598,23.8339,23.8339,31600.0
2013-03-07 11:30:00,27.64,27.64,27.61,27.63,77600.0,23.8339,23.8339,23.808,23.8253,77600.0
2013-03-07 11:35:00,27.63,27.65,27.61,27.64,36400.0,23.8253,23.8425,23.808,23.8339,36400.0
2013-03-07 11:40:00,27.64,27.67,27.62,27.66,72600.0,23.8339,23.8598,23.8167,23.8512,72600.0
2013-03-07 11:45:00,27.65,27.7,27.65,27.67,112400.0,23.8425,23.8857,23.8425,23.8598,112400.0
2013-03-07 11:50:00,27.67,27.71,27.67,27.7,98200.0,23.8598,23.8943,23.8598,23.8857,98200.0
2013-03-07 11:55:00,27.69,27.7,27.67,27.67,44000.0,23.877,23.8857,23.8598,23.8598,44000.0
2013-03-07 12:00:00,27.68,27.68,27.64,27.67,67800.0,23.8684,23.8684,23.8339,23.8598,67800.0
2013-03-07 12:05:00,27.67,27.67,27.66,27.67,50000.0,23.8598,23.8598,23.8512,23.8598,50000.0
2013-03-07 12:10:00,27.67,27.67,27.65,27.67,47000.0,23.8598,23.8598,23.8425,23.8598,47000.0
2013-03-07 12:15:00,27.67,27.71,27.67,27.71,67000.0,23.8598,23.8943,23.8598,23.8943,67000.0
2013-03-07 12:20:00,27.7,27.71,27.7,27.71,30000.0,23.8857,23.8943,23.8857,23.8943,30000.0
2013-03-07 12:25:00,27.71,27.73,27.71,27.73,41600.0,23.8943,23.9115,23.8943,23.9115,41600.0
2013-03-07 12:30:00,27.72,27.75,27.72,27.74,53000.0,23.9029,23.9288,23.9029,23.9201,53000.0
2013-03-07 12:35:00,27.74,27.75,27.73,27.73,23000.0,23.9201,23.9288,23.9115,23.9115,23000.0
2013-03-07 12:40:00,27.73,27.75,27.73,27.74,24200.0,23.9115,23.9288,23.9115,23.9201,24200.0
2013-03-07 12:45:00,27.74,27.75,27.72,27.75,52800.0,23.9201,23.9288,23.9029,23.9288,52800.0
2013-03-07 12:50:00,27.74,27.74,27.72,27.73,44800.0,23.9201,23.9201,23.9029,23.9115,44800.0
2013-03-07 12:55:00,27.73,27.74,27.72,27.72,38800.0,23.9115,23.9201,23.9029,23.9029,38800.0
2013-03-07 13:00:00,27.73,27.74,27.71,27.71,53600.0,23.9115,23.9201,23.8943,23.8943,53600.0
2013-03-07 13:05:00,27.71,27.73,27.68,27.7,49000.0,23.8943,23.9115,23.8684,23.8857,49000.0
2013-03-07 13:10:00,27.7,27.72,27.68,27.68,20000.0,23.8857,23.9029,23.8684,23.8684,20000.0
2013-03-07 13:15:00,27.69,27.71,27.68,27.68,71000.0,23.877,23.8943,23.8684,23.8684,71000.0
2013-03-07 13:20:00,27.68,27.68,27.65,27.65,38200.0,23.8684,23.8684,23.8425,23.8425,38200.0
2013-03-07 13:25:00,27.65,27.66,27.62,27.63,22000.0,23.8425,23.8512,23.8167,23.8253,22000.0
2013-03-07 13:30:00,27.63,27.64,27.62,27.63,33200.0,23.8253,23.8339,23.8167,23.8253,33200.0
2013-03-07 13:35:00,27.63,27.64,27.61,27.62,52000.0,23.8253,23.8339,23.808,23.8167,52000.0
2013-03-07 13:40:00,27.62,27.63,27.61,27.62,38600.0,23.8167,23.8253,23.808,23.8167,38600.0
2013-03-07 13:45:00,27.63,27.65,27.62,27.65,28200.0,23.8253,23.8425,23.8167,23.8425,28200.0
2013-03-07 13:50:00,27.65,27.65,27.64,27.64,63400.0,23.8425,23.8425,23.8339,23.8339,63400.0
2013-03-07 13:55:00,27.64,27.64,27.63,27.63,27800.0,23.8339,23.8339,23.8253,23.8253,27800.0
2013-03-07 14:00:00,27.64,27.64,27.62,27.64,41600.0,23.8339,23.8339,23.8167,23.8339,41600.0
2013-03-07 14:05:00,27.64,27.64,27.62,27.64,68200.0,23.8339,23.8339,23.8167,23.8339,68200.0
2013-03-07 14:10:00,27.63,27.63,27.61,27.62,86400.0,23.8253,23.8253,23.808,23.8167,86400.0
2013-03-07 14:15:00,27.62,27.63,27.61,27.61,42800.0,23.8167,23.8253,23.808,23.808,42800.0
2013-03-07 14:20:00,27.61,27.61,27.6,27.6,45400.0,23.808,23.808,23.7994,23.7994,45400.0
2013-03-07 14:25:00,27.6,27.61,27.6,27.61,56200.0,23.7994,23.808,23.7994,23.808,56200.0
2013-03-07 14:30:00,27.61,27.61,27.6,27.6,42400.0,23.808,23.808,23.7994,23.7994,42400.0
2013-03-07 14:35:00,27.6,27.61,27.59,27.59,101200.0,23.7994,23.808,23.7908,23.7908,101200.0
2013-03-07 14:40:00,27.59,27.59,27.57,27.58,69200.0,23.7908,23.7908,23.7736,23.7822,69200.0
2013-03-07 14:45:00,27.57,27.6,27.57,27.6,39200.0,23.7736,23.7994,23.7736,23.7994,39200.0
2013-03-07 14:50:00,27.6,27.61,27.59,27.6,27800.0,23.7994,23.808,23.7908,23.7994,27800.0
2013-03-07 14:55:00,27.6,27.63,27.6,27.61,70600.0,23.7994,23.8253,23.7994,23.808,70600.0
2013-03-07 15:00:00,27.61,27.63,27.61,27.61,99000.0,23.808,23.8253,23.808,23.808,99000.0
2013-03-07 15:05:00,27.61,27.63,27.6,27.61,307400.0,23.808,23.8253,23.7994,23.808,307400.0
2013-03-07 15:10:00,27.61,27.61,27.59,27.61,46000.0,23.808,23.808,23.7908,23.808,46000.0
2013-03-07 15:15:00,27.61,27.61,27.59,27.6,71600.0,23.808,23.808,23.7908,23.7994,71600.0
2013-03-07 15:20:00,27.6,27.6,27.58,27.58,67800.0,23.7994,23.7994,23.7822,23.7822,67800.0
2013-03-07 15:25:00,27.58,27.59,27.58,27.59,64400.0,23.7822,23.7908,23.7822,23.7908,64400.0
2013-03-07 15:30:00,27.59,27.62,27.59,27.61,130000.0,23.7908,23.8167,23.7908,23.808,130000.0
2013-03-07 15:35:00,27.61,27.61,27.59,27.6,87800.0,23.808,23.808,23.7908,23.7994,87800.0
2013-03-07 15:40:00,27.6,27.61,27.59,27.61,206800.0,23.7994,23.808,23.7908,23.808,206800.0
2013-03-07 15:45:00,27.61,27.63,27.61,27.62,155000.0,23.808,23.8253,23.808,23.8167,155000.0
2013-03-07 15:50:00,27.62,27.64,27.61,27.63,117200.0,23.8167,23.8339,23.808,23.8253,117200.0
2013-03-07 15:55:00,27.63,27.64,27.61,27.61,350400.0,23.8253,23.8339,23.808,23.808,350400.0
2013-03-08 09:30:00,27.56,27.61,27.52,27.55,339400.0,23.7649,23.808,23.7304,23.7563,339400.0
2013-03-08 09:35:00,27.55,27.55,27.46,27.52,261000.0,23.7563,23.7563,23.6787,23.7304,261000.0
2013-03-08 09:40:00,27.52,27.52,27.32,27.33,272200.0,23.7304,23.7304,23.558,23.5666,272200.0
2013-03-08 09:45:00,27.33,27.38,27.27,27.32,362000.0,23.5666,23.6097,23.5149,23.558,362000.0
2013-03-08 09:50:00,27.32,27.39,27.32,27.33,102400.0,23.558,23.6183,23.558,23.5666,102400.0
2013-03-08 09:55:00,27.33,27.35,27.29,27.33,200200.0,23.5666,23.5838,23.5321,23.5666,200200.0
2013-03-08 10:00:00,27.33,27.41,27.3,27.39,151800.0,23.5666,23.6356,23.5407,23.6183,151800.0
2013-03-08 10:05:00,27.38,27.4,27.32,27.35,128200.0,23.6097,23.627,23.558,23.5838,128200.0
2013-03-08 10:10:00,27.35,27.35,27.28,27.31,132200.0,23.5838,23.5838,23.5235,23.5494,132200.0
2013-03-08 10:15:00,27.32,27.39,27.32,27.36,63600.0,23.558,23.6183,23.558,23.5925,63600.0
2013-03-08 10:20:00,27.36,27.43,27.36,27.42,73800.0,23.5925,23.6528,23.5925,23.6442,73800.0
2013-03-08 10:25:00,27.43,27.49,27.42,27.49,84600.0,23.6528,23.7046,23.6442,23.7046,84600.0
2013-03-08 10:30:00,27.49,27.49,27.41,27.43,80000.0,23.7046,23.7046,23.6356,23.6528,80000.0
2013-03-08 10:35:00,27.43,27.43,27.39,27.41,104000.0,23.6528,23.6528,23.6183,23.6356,104000.0
2013-03-08 10:40:00,27.41,27.44,27.41,27.41,64200.0,23.6356,23.6615,23.6356,23.6356,64200.0
2013-03-08 10:45:00,27.41,27.41,27.38,27.38,38600.0,23.6356,23.6356,23.6097,23.6097,38600.0
2013-03-08 10:50:00,27.38,27.4,27.34,27.35,56800.0,23.6097,23.627,23.5752,23.5838,56800.0
2013-03-08 10:55:00,27.35,27.36,27.31,27.32,63400.0,23.5838,23.5925,23.5494,23.558,63400.0
2013-03-08 11:00:00,27.32,27.34,27.29,27.32,83200.0,23.558,23.5752,23.5321,23.558,83200.0
2013-03-08 11:05:00,27.31,27.33,27.3,27.33,32000.0,23.5494,23.5666,23.5407,23.5666,32000.0
2013-03-08 11:10:00,27.33,27.36,27.31,27.36,50200.0,23.5666,23.5925,23.5494,23.5925,50200.0
2013-03-08 11:15:00,27.36,27.37,27.35,27.36,39600.0,23.5925,23.6011,23.5838,23.5925,39600.0
2013-03-08 11:20:00,27.36,27.36,27.33,27.33,39600.0,23.5925,23.5925,23.5666,23.5666,39600.0
2013-03-08 11:25:00,27.33,27.34,27.28,27.28,103000.0,23.5666,23.5752,23.5235,23.5235,103000.0
2013-03-08 11:30:00,27.29,27.3,27.27,27.3,199000.0,23.5321,23.5407,23.5149,23.5407,199000.0
2013-03-08 11:35:00,27.3,27.32,27.29,27.3,50000.0,23.5407,23.558,23.5321,23.5407,50000.0
2013-03-08 11:40:00,27.3,27.31,27.29,27.29,54800.0,23.5407,23.5494,23.5321,23.5321,54800.0
2013-03-08 11:45:00,27.29,27.3,27.29,27.3,43800.0,23.5321,23.5407,23.5321,23.5407,43800.0
2013-03-08 11:50:00,27.3,27.3,27.28,27.28,41400.0,23.5407,23.5407,23.5235,23.5235,41400.0
2013-03-08 11:55:00,27.28,27.28,27.27,27.27,101400.0,23.5235,23.5235,23.5149,23.5149,101400.0
2013-03-08 12:00:00,27.27,27.3,27.27,27.3,71200.0,23.5149,23.5407,23.5149,23.5407,71200.0
2013-03-08 12:05:00,27.3,27.31,27.3,27.3,60800.0,23.5407,23.5494,23.5407,23.5407,60800.0
2013-03-08 12:10:00,27.3,27.3,27.27,27.29,72200.0,23.5407,23.5407,23.5149,23.5321,72200.0
2013-03-08 12:15:00,27.29,27.31,27.28,27.28,48600.0,23.5321,23.5494,23.5235,23.5235,48600.0
2013-03-08 12:20:00,27.29,27.3,27.29,27.29,35800.0,23.5321,23.5407,23.5321,23.5321,35800.0
2013-03-08 12:25:00,27.29,27.29,27.27,27.27,38600.0,23.5321,23.5321,23.5149,23.5149,38600.0
2013-03-08 12:30:00,27.27,27.27,27.26,27.26,51400.0,23.5149,23.5149,23.5062,23.5062,51400.0
2013-03-08 12:35:00,27.26,27.27,27.25,27.26,69800.0,23.5062,23.5149,23.4976,23.5062,69800.0
2013-03-08 12:40:00,27.26,27.29,27.26,27.29,45800.0,23.5062,23.5321,23.5062,23.5321,45800.0
2013-03-08 12:45:00,27.29,27.31,27.29,27.3,32400.0,23.5321,23.5494,23.5321,23.5407,32400.0
2013-03-08 12:50:00,27.3,27.31,27.29,27.31,64600.0,23.5407,23.5494,23.5321,23.5494,64600.0
2013-03-08 12:55:00,27.32,27.32,27.31,27.32,46600.0,23.558,23.558,23.5494,23.558,46600.0
2013-03-08 13:00:00,27.32,27.32,27.3,27.3,55000.0,23.558,23.558,23.5407,23.5407,55000.0
2013-03-08 13:05:00,27.31,27.31,27.29,27.31,44400.0,23.5494,23.5494,23.5321,23.5494,44400.0
2013-03-08 13:10:00,27.3,27.32,27.3,27.31,52000.0,23.5407,23.558,23.5407,23.5494,52000.0
2013-03-08 13:15:00,27.31,27.33,27.3,27.32,58200.0,23.5494,23.5666,23.5407,23.558,58200.0
2013-03-08 13:20:00,27.32,27.34,27.3,27.33,48600.0,23.558,23.5752,23.5407,23.5666,48600.0
2013-03-08 13:25:00,27.34,27.34,27.32,27.32,46400.0,23.5752,23.5752,23.558,23.558,46400.0
2013-03-08 13:30:00,27.31,27.32,27.31,27.31,30400.0,23.5494,23.558,23.5494,23.5494,30400.0
2013-03-08 13:35:00,27.32,27.33,27.3,27.32,52000.0,23.558,23.5666,23.5407,23.558,52000.0
2013-03-08 13:40:00,27.33,27.33,27.31,27.31,44400.0,23.5666,23.5666,23.5494,23.5494,44400.0
2013-03-08 13:45:00,27.31,27.34,27.31,27.33,45600.0,23.5494,23.5752,23.5494,23.5666,45600.0
2013-03-08 13:50:00,27.33,27.33,27.33,27.33,40400.0,23.5666,23.5666,23.5666,23.5666,40400.0
2013-03-08 13:55:00,27.33,27.34,27.33,27.34,56400.0,23.5666,23.5752,23.5666,23.5752,56400.0
2013-03-08 14:00:00,27.33,27.39,27.33,27.39,66200.0,23.5666,23.6183,23.5666,23.6183,66200.0
2013-03-08 14:05:00,27.39,27.43,27.39,27.42,53000.0,23.6183,23.6528,23.6183,23.6442,53000.0
2013-03-08 14:10:00,27.42,27.42,27.4,27.4,65000.0,23.6442,23.6442,23.627,23.627,65000.0
2013-03-08 14:15:00,27.4,27.42,27.4,27.42,44800.0,23.627,23.6442,23.627,23.6442,44800.0
2013-03-08 14:20:00,27.42,27.42,27.4,27.4,68800.0,23.6442,23.6442,23.627,23.627,68800.0
2013-03-08 14:25:00,27.4,27.42,27.4,27.42,29600.0,23.627,23.6442,23.627,23.6442,29600.0
2013-03-08 14:30:00,27.42,27.43,27.41,27.42,48000.0,23.6442,23.6528,23.6356,23.6442,48000.0
2013-03-08 14:35:00,27.42,27.42,27.41,27.42,34200.0,23.6442,23.6442,23.6356,23.6442,34200.0
2013-03-08 14:40:00,27.42,27.45,27.42,27.42,64800.0,23.6442,23.6701,23.6442,23.6442,64800.0
2013-03-08 14:45:00,27.43,27.43,27.42,27.42,39200.0,23.6528,23.6528,23.6442,23.6442,39200.0
2013-03-08 14:50:00,27.42,27.43,27.41,27.41,64400.0,23.6442,23.6528,23.6356,23.6356,64400.0
2013-03-08 14:55:00,27.41,27.41,27.4,27.4,171800.0,23.6356,23.6356,23.627,23.627,171800.0
2013-03-08 15:00:00,27.4,27.41,27.37,27.38,134000.0,23.627,23.6356,23.6011,23.6097,134000.0
2013-03-08 15:05:00,27.38,27.39,27.38,27.39,44800.0,23.6097,23.6183,23.6097,23.6183,44800.0
2013-03-08 15:10:00,27.39,27.4,27.36,27.39,88600.0,23.6183,23.627,23.5925,23.6183,88600.0
2013-03-08 15:15:00,27.39,27.4,27.35,27.35,123800.0,23.6183,23.627,23.5838,23.5838,123800.0
2013-03-08 15:20:00,27.35,27.38,27.35,27.38,77200.0,23.5838,23.6097,23.5838,23.6097,77200.0
2013-03-08 15:25:00,27.38,27.39,27.33,27.34,224200.0,23.6097,23.6183,23.5666,23.5752,224200.0
2013-03-08 15:30:00,27.35,27.36,27.34,27.35,67200.0,23.5838,23.5925,23.5752,23.5838,67200.0
2013-03-08 15:35:00,27.35,27.35,27.33,27.34,407600.0,23.5838,23.5838,23.5666,23.5752,407600.0
2013-03-08 15:40:00,27.34,27.36,27.32,27.36,148400.0,23.5752,23.5925,23.558,23.5925,148400.0
2013-03-08 15:45:00,27.36,27.39,27.36,27.38,171200.0,23.5925,23.6183,23.5925,23.6097,171200.0
2013-03-08 15:50:00,27.38,27.38,27.36,27.36,189600.0,23.6097,23.6097,23.5925,23.5925,189600.0
2013-03-08 15:55:00,27.36,27.39,27.35,27.35,341400.0,23.5925,23.6183,23.5838,23.5838,341400.0
2013-03-11 09:30:00,27.29,27.29,27.2,27.25,265000.0,23.5321,23.5321,23.4545,23.4976,265000.0
2013-03-11 09:35:00,27.25,27.32,27.25,27.31,101200.0,23.4976,23.558,23.4976,23.5494,101200.0
2013-03-11 09:40:00,27.32,27.32,27.28,27.29,96000.0,23.558,23.558,23.5235,23.5321,96000.0
2013-03-11 09:45:00,27.29,27.29,27.23,27.23,90000.0,23.5321,23.5321,23.4804,23.4804,90000.0
2013-03-11 09:50:00,27.23,27.28,27.16,27.16,149600.0,23.4804,23.5235,23.42,23.42,149600.0
2013-03-11 09:55:00,27.16,27.17,27.14,27.15,145200.0,23.42,23.4286,23.4028,23.4114,145200.0
2013-03-11 10:00:00,27.15,27.17,27.08,27.1,221400.0,23.4114,23.4286,23.351,23.3683,221400.0
2013-03-11 10:05:00,27.11,27.15,27.11,27.14,90400.0,23.3769,23.4114,23.3769,23.4028,90400.0
2013-03-11 10:10:00,27.14,27.17,27.13,27.17,119400.0,23.4028,23.4286,23.3941,23.4286,119400.0
2013-03-11 10:15:00,27.17,27.2,27.13,27.2,105600.0,23.4286,23.4545,23.3941,23.4545,105600.0
2013-03-11 10:20:00,27.2,27.2,27.17,27.18,52400.0,23.4545,23.4545,23.4286,23.4373,52400.0
2013-03-11 10:25:00,27.18,27.18,27.15,27.17,98800.0,23.4373,23.4373,23.4114,23.4286,98800.0
2013-03-11 10:30:00,27.17,27.2,27.16,27.19,46600.0,23.4286,23.4545,23.42,23.4459,46600.0
2013-03-11 10:35:00,27.19,27.19,27.16,27.17,62800.0,23.4459,23.4459,23.42,23.4286,62800.0
2013-03-11 10:40:00,27.17,27.2,27.16,27.2,47000.0,23.4286,23.4545,23.42,23.4545,47000.0
2013-03-11 10:45:00,27.2,27.25,27.2,27.23,53400.0,23.4545,23.4976,23.4545,23.4804,53400.0
2013-03-11 10:50:00,27.23,27.23,27.18,27.21,46000.0,23.4804,23.4804,23.4373,23.4631,46000.0
2013-03-11 10:55:00,27.21,27.24,27.21,27.22,39600.0,23.4631,23.489,23.4631,23.4717,39600.0
2013-03-11 11:00:00,27.22,27.22,27.19,27.2,62600.0,23.4717,23.4717,23.4459,23.4545,62600.0
2013-03-11 11:05:00,27.21,27.21,27.18,27.18,73400.0,23.4631,23.4631,23.4373,23.4373,73400.0
2013-03-11 11:10:00,27.18,27.2,27.17,27.17,49400.0,23.4373,23.4545,23.4286,23.4286,49400.0
2013-03-11 11:15:00,27.17,27.18,27.17,27.18,83000.0,23.4286,23.4373,23.4286,23.4373,83000.0
2013-03-11 11:20:00,27.18,27.21,27.18,27.18,60000.0,23.4373,23.4631,23.4373,23.4373,60000.0
2013-03-11 11:25:00,27.18,27.21,27.18,27.18,44600.0,23.4373,23.4631,23.4373,23.4373,44600.0
2013-03-11 11:30:00,27.18,27.21,27.18,27.18,81000.0,23.4373,23.4631,23.4373,23.4373,81000.0
2013-03-11 11:35:00,27.18,27.21,27.18,27.18,63000.0,23.4373,23.4631,23.4373,23.4373,63000.0
2013-03-11 11:40:00,27.18,27.25,27.18,27.25,112200.0,23.4373,23.4976,23.4373,23.4976,112200.0
2013-03-11 11:45:00,27.25,27.29,27.24,27.28,39400.0,23.4976,23.5321,23.489,23.5235,39400.0
2013-03-11 11:50:00,27.28,27.3,27.28,27.3,31600.0,23.5235,23.5407,23.5235,23.5407,31600.0
2013-03-11 11:55:00,27.29,27.3,27.27,27.27,36200.0,23.5321,23.5407,23.5149,23.5149,36200.0
2013-03-11 12:00:00,27.28,27.28,27.25,27.25,58600.0,23.5235,23.5235,23.4976,23.4976,58600.0
2013-03-11 12:05:00,27.25,27.26,27.24,27.25,44000.0,23.4976,23.5062,23.489,23.4976,44000.0
2013-03-11 12:10:00,27.24,27.25,27.23,27.23,37800.0,23.489,23.4976,23.4804,23.4804,37800.0
2013-03-11 12:15:00,27.23,27.23,27.22,27.22,58200.0,23.4804,23.4804,23.4717,23.4717,58200.0
2013-03-11 12:20:00,27.22,27.23,27.21,27.22,48600.0,23.4717,23.4804,23.4631,23.4717,48600.0
2013-03-11 12:25:00,27.21,27.21,27.2,27.21,28600.0,23.4631,23.4631,23.4545,23.4631,28600.0
2013-03-11 12:30:00,27.21,27.23,27.2,27.22,99200.0,23.4631,23.4804,23.4545,23.4717,99200.0
2013-03-11 12:35:00,27.22,27.23,27.22,27.22,51400.0,23.4717,23.4804,23.4717,23.4717,51400.0
2013-03-11 12:40:00,27.22,27.23,27.22,27.22,44600.0,23.4717,23.4804,23.4717,23.4717,44600.0
2013-03-11 12:45:00,27.21,27.23,27.21,27.22,27800.0,23.4631,23.4804,23.4631,23.4717,27800.0
2013-03-11 12:50:00,27.23,27.24,27.22,27.22,37000.0,23.4804,23.489,23.4717,23.4717,37000.0
2013-03-11 12:55:00,27.22,27.24,27.22,27.24,26200.0,23.4717,23.489,23.4717,23.489,26200.0
2013-03-11 13:00:00,27.24,27.27,27.24,27.27,37200.0,23.489,23.5149,23.489,23.5149,37200.0
2013-03-11 13:05:00,27.27,27.29,27.26,27.27,65600.0,23.5149,23.5321,23.5062,23.5149,65600.0
2013-03-11 13:10:00,27.27,27.28,27.27,27.27,54000.0,23.5149,23.5235,23.5149,23.5149,54000.0
2013-03-11 13:15:00,27.27,27.28,27.27,27.27,31800.0,23.5149,23.5235,23.5149,23.5149,31800.0
2013-03-11 13:20:00,27.27,27.28,27.27,27.28,14200.0,23.5149,23.5235,23.5149,23.5235,14200.0
2013-03-11 13:25:00,27.27,27.29,27.27,27.28,104400.0,23.5149,23.5321,23.5149,23.5235,104400.0
2013-03-11 13:30:00,27.28,27.31,27.28,27.29,122200.0,23.5235,23.5494,23.5235,23.5321,122200.0
2013-03-11 13:35:00,27.3,27.3,27.25,27.26,95400.0,23.5407,23.5407,23.4976,23.5062,95400.0
2013-03-11 13:40:00,27.27,27.27,27.25,27.25,82400.0,23.5149,23.5149,23.4976,23.4976,82400.0
2013-03-11 13:45:00,27.25,27.25,27.23,27.23,78200.0,23.4976,23.4976,23.4804,23.4804,78200.0
2013-03-11 13:50:00,27.24,27.25,27.23,27.24,39600.0,23.489,23.4976,23.4804,23.489,39600.0
2013-03-11 13:55:00,27.24,27.25,27.24,27.25,135800.0,23.489,23.4976,23.489,23.4976,135800.0
2013-03-11 14:00:00,27.25,27.25,27.24,27.25,51600.0,23.4976,23.4976,23.489,23.4976,51600.0
2013-03-11 14:05:00,27.25,27.25,27.23,27.24,55000.0,23.4976,23.4976,23.4804,23.489,55000.0
2013-03-11 14:10:00,27.24,27.25,27.23,27.23,52000.0,23.489,23.4976,23.4804,23.4804,52000.0
2013-03-11 14:15:00,27.24,27.27,27.23,27.24,62400.0,23.489,23.5149,23.4804,23.489,62400.0
2013-03-11 14:20:00,27.24,27.25,27.23,27.25,43400.0,23.489,23.4976,23.4804,23.4976,43400.0
2013-03-11 14:25:00,27.25,27.25,27.22,27.23,49400.0,23.4976,23.4976,23.4717,23.4804,49400.0
2013-03-11 14:30:00,27.23,27.23,27.21,27.23,61000.0,23.4804,23.4804,23.4631,23.4804,61000.0
2013-03-11 14:35:00,27.23,27.27,27.23,27.25,64200.0,23.4804,23.5149,23.4804,23.4976,64200.0
2013-03-11 14:40:00,27.25,27.27,27.24,27.26,63200.0,23.4976,23.5149,23.489,23.5062,63200.0
2013-03-11 14:45:00,27.26,27.26,27.25,27.25,52000.0,23.5062,23.5062,23.4976,23.4976,52000.0
2013-03-11 14:50:00,27.26,27.26,27.24,27.25,36000.0,23.5062,23.5062,23.489,23.4976,36000.0
2013-03-11 14:55:00,27.25,27.25,27.24,27.24,47000.0,23.4976,23.4976,23.489,23.489,47000.0
2013-03-11 15:00:00,27.24,27.24,27.22,27.23,108200.0,23.489,23.489,23.4717,23.4804,108200.0
2013-03-11 15:05:00,27.23,27.26,27.23,27.25,79800.0,23.4804,23.5062,23.4804,23.4976,79800.0
2013-03-11 15:10:00,27.25,27.26,27.24,27.24,88200.0,23.4976,23.5062,23.489,23.489,88200.0
2013-03-11 15:15:00,27.24,27.24,27.23,27.23,62400.0,23.489,23.489,23.4804,23.4804,62400.0
2013-03-11 15:20:00,27.24,27.24,27.22,27.22,36400.0,23.489,23.489,23.4717,23.4717,36400.0
2013-03-11 15:25:00,27.22,27.24,27.22,27.24,91800.0,23.4717,23.489,23.4717,23.489,91800.0
2013-03-11 15:30:00,27.24,27.25,27.24,27.24,63400.0,23.489,23.4976,23.489,23.489,63400.0
2013-03-11 15:35:00,27.24,27.25,27.23,27.23,94400.0,23.489,23.4976,23.4804,23.4804,94400.0
2013-03-11 15:40:00,27.23,27.25,27.23,27.25,87200.0,23.4804,23.4976,23.4804,23.4976,87200.0
2013-03-11 15:45:00,27.24,27.24,27.23,27.24,138400.0,23.489,23.489,23.4804,23.489,138400.0
2013-03-11 15:50:00,27.24,27.24,27.22,27.23,178600.0,23.489,23.489,23.4717,23.4804,178600.0
2013-03-11 15:55:00,27.23,27.27,27.22,27.26,407400.0,23.4804,23.5149,23.4717,23.5062,407400.0
2013-03-12 09:30:00,26.8,26.9,26.67,26.79,688600.0,23.1096,23.1958,22.9975,23.101,688600.0
2013-03-12 09:35:00,26.79,26.93,26.75,26.82,345400.0,23.101,23.2217,23.0665,23.1268,345400.0
2013-03-12 09:40:00,26.83,26.92,26.75,26.85,488400.0,23.1355,23.2131,23.0665,23.1527,488400.0
2013-03-12 09:45:00,26.86,27.0,26.82,26.91,238200.0,23.1613,23.282,23.1268,23.2044,238200.0
2013-03-12 09:50:00,26.91,27.02,26.89,26.93,201400.0,23.2044,23.2993,23.1872,23.2217,201400.0
2013-03-12 09:55:00,26.93,26.97,26.9,26.97,222800.0,23.2217,23.2562,23.1958,23.2562,222800.0
2013-03-12 10:00:00,26.97,27.04,26.94,27.0,232000.0,23.2562,23.3165,23.2303,23.282,232000.0
2013-03-12 10:05:00,27.0,27.09,27.0,27.06,207200.0,23.282,23.3597,23.282,23.3338,207200.0
2013-03-12 10:10:00,27.07,27.08,26.99,27.03,142800.0,23.3424,23.351,23.2734,23.3079,142800.0
2013-03-12 10:15:00,27.03,27.07,27.01,27.02,128400.0,23.3079,23.3424,23.2907,23.2993,128400.0
2013-03-12 10:20:00,27.01,27.06,27.01,27.06,198800.0,23.2907,23.3338,23.2907,23.3338,198800.0
2013-03-12 10:25:00,27.06,27.06,26.99,27.02,111000.0,23.3338,23.3338,23.2734,23.2993,111000.0
2013-03-12 10:30:00,27.03,27.04,27.01,27.02,47600.0,23.3079,23.3165,23.2907,23.2993,47600.0
2013-03-12 10:35:00,27.02,27.03,26.89,26.89,290000.0,23.2993,23.3079,23.1872,23.1872,290000.0
2013-03-12 10:40:00,26.89,26.91,26.87,26.9,220400.0,23.1872,23.2044,23.1699,23.1958,220400.0
2013-03-12 10:45:00,26.91,26.91,26.86,26.89,102200.0,23.2044,23.2044,23.1613,23.1872,102200.0
2013-03-12 10:50:00,26.89,26.91,26.86,26.9,166800.0,23.1872,23.2044,23.1613,23.1958,166800.0
2013-03-12 10:55:00,26.9,26.9,26.86,26.89,209000.0,23.1958,23.1958,23.1613,23.1872,209000.0
2013-03-12 11:00:00,26.89,26.95,26.89,26.95,185200.0,23.1872,23.2389,23.1872,23.2389,185200.0
2013-03-12 11:05:00,26.93,26.97,26.86,26.89,158800.0,23.2217,23.2562,23.1613,23.1872,158800.0
2013-03-12 11:10:00,26.88,26.92,26.88,26.92,59400.0,23.1786,23.2131,23.1786,23.2131,59400.0
2013-03-12 11:15:00,26.92,26.95,26.91,26.91,79800.0,23.2131,23.2389,23.2044,23.2044,79800.0
2013-03-12 11:20:00,26.91,26.91,26.88,26.88,96000.0,23.2044,23.2044,23.1786,23.1786,96000.0
2013-03-12 11:25:00,26.88,26.88,26.83,26.83,168200.0,23.1786,23.1786,23.1355,23.1355,168200.0
2013-03-12 11:30:00,26.82,26.85,26.82,26.82,84600.0,23.1268,23.1527,23.1268,23.1268,84600.0
2013-03-12 11:35:00,26.82,26.83,26.8,26.82,134800.0,23.1268,23.1355,23.1096,23.1268,134800.0
2013-03-12 11:40:00,26.82,26.82,26.77,26.8,202600.0,23.1268,23.1268,23.0837,23.1096,202600.0
2013-03-12 11:45:00,26.8,26.8,26.77,26.79,148200.0,23.1096,23.1096,23.0837,23.101,148200.0
2013-03-12 11:50:00,26.79,26.79,26.77,26.78,61400.0,23.101,23.101,23.0837,23.0923,61400.0
2013-03-12 11:55:00,26.78,26.8,26.76,26.76,104800.0,23.0923,23.1096,23.0751,23.0751,104800.0
2013-03-12 12:00:00,26.76,26.78,26.75,26.75,161400.0,23.0751,23.0923,23.0665,23.0665,161400.0
2013-03-12 12:05:00,26.75,26.81,26.75,26.8,95800.0,23.0665,23.1182,23.0665,23.1096,95800.0
2013-03-12 12:10:00,26.81,26.81,26.78,26.78,77400.0,23.1182,23.1182,23.0923,23.0923,77400.0
2013-03-12 12:15:00,26.79,26.83,26.79,26.81,117200.0,23.101,23.1355,23.101,23.1182,117200.0
2013-03-12 12:20:00,26.81,26.84,26.79,26.82,168200.0,23.1182,23.1441,23.101,23.1268,168200.0
2013-03-12 12:25:00,26.82,26.82,26.76,26.77,103800.0,23.1268,23.1268,23.0751,23.0837,103800.0
2013-03-12 12:30:00,26.77,26.78,26.74,26.75,103600.0,23.0837,23.0923,23.0578,23.0665,103600.0
2013-03-12 12:35:00,26.74,26.75,26.71,26.71,172600.0,23.0578,23.0665,23.032,23.032,172600.0
2013-03-12 12:40:00,26.72,26.72,26.64,26.64,255600.0,23.0406,23.0406,22.9716,22.9716,255600.0
2013-03-12 12:45:00,26.65,26.71,26.64,26.71,100600.0,22.9802,23.032,22.9716,23.032,100600.0
2013-03-12 12:50:00,26.71,26.75,26.71,26.74,91800.0,23.032,23.0665,23.032,23.0578,91800.0
2013-03-12 12:55:00,26.74,26.74,26.73,26.73,73200.0,23.0578,23.0578,23.0492,23.0492,73200.0
2013-03-12 13:00:00,26.73,26.73,26.7,26.71,52800.0,23.0492,23.0492,23.0234,23.032,52800.0
2013-03-12 13:05:00,26.71,26.73,26.71,26.73,52000.0,23.032,23.0492,23.032,23.0492,52000.0
2013-03-12 13:10:00,26.72,26.74,26.72,26.74,53400.0,23.0406,23.0578,23.0406,23.0578,53400.0
2013-03-12 13:15:00,26.74,26.74,26.72,26.73,58200.0,23.0578,23.0578,23.0406,23.0492,58200.0
2013-03-12 13:20:00,26.72,26.74,26.72,26.73,146600.0,23.0406,23.0578,23.0406,23.0492,146600.0
2013-03-12 13:25:00,26.73,26.73,26.71,26.72,54600.0,23.0492,23.0492,23.032,23.0406,54600.0
2013-03-12 13:30:00,26.72,26.74,26.72,26.72,115800.0,23.0406,23.0578,23.0406,23.0406,115800.0
2013-03-12 13:35:00,26.73,26.73,26.71,26.72,67000.0,23.0492,23.0492,23.032,23.0406,67000.0
2013-03-12 13:40:00,26.71,26.73,26.71,26.73,65800.0,23.032,23.0492,23.032,23.0492,65800.0
2013-03-12 13:45:00,26.73,26.74,26.72,26.73,88800.0,23.0492,23.0578,23.0406,23.0492,88800.0
2013-03-12 13:50:00,26.73,26.73,26.7,26.7,53200.0,23.0492,23.0492,23.0234,23.0234,53200.0
2013-03-12 13:55:00,26.7,26.71,26.69,26.7,63600.0,23.0234,23.032,23.0147,23.0234,63600.0
2013-03-12 14:00:00,26.7,26.72,26.7,26.7,79000.0,23.0234,23.0406,23.0234,23.0234,79000.0
2013-03-12 14:05:00,26.71,26.71,26.68,26.7,82000.0,23.032,23.032,23.0061,23.0234,82000.0
2013-03-12 14:10:00,26.7,26.71,26.68,26.71,63200.0,23.0234,23.032,23.0061,23.032,63200.0
2013-03-12 14:15:00,26.71,26.71,26.68,26.68,215400.0,23.032,23.032,23.0061,23.0061,215400.0
2013-03-12 14:20:00,26.68,26.68,26.64,26.65,129200.0,23.0061,23.0061,22.9716,22.9802,129200.0
2013-03-12 14:25:00,26.65,26.66,26.64,26.65,111800.0,22.9802,22.9889,22.9716,22.9802,111800.0
2013-03-12 14:30:00,26.65,26.68,26.65,26.68,106000.0,22.9802,23.0061,22.9802,23.0061,106000.0
2013-03-12 14:35:00,26.68,26.72,26.68,26.69,122400.0,23.0061,23.0406,23.0061,23.0147,122400.0
2013-03-12 14:40:00,26.68,26.7,26.68,26.7,82000.0,23.0061,23.0234,23.0061,23.0234,82000.0
2013-03-12 14:45:00,26.7,26.72,26.7,26.7,74400.0,23.0234,23.0406,23.0234,23.0234,74400.0
2013-03-12 14:50:00,26.69,26.73,26.69,26.71,79800.0,23.0147,23.0492,23.0147,23.032,79800.0
2013-03-12 14:55:00,26.71,26.71,26.68,26.68,51800.0,23.032,23.032,23.0061,23.0061,51800.0
2013-03-12 15:00:00,26.68,26.71,26.68,26.71,87600.0,23.0061,23.032,23.0061,23.032,87600.0
2013-03-12 15:05:00,26.71,26.71,26.68,26.69,108000.0,23.032,23.032,23.0061,23.0147,108000.0
2013-03-12 15:10:00,26.7,26.71,26.68,26.7,86000.0,23.0234,23.032,23.0061,23.0234,86000.0
2013-03-12 15:15:00,26.7,26.7,26.68,26.7,100800.0,23.0234,23.0234,23.0061,23.0234,100800.0
2013-03-12 15:20:00,26.7,26.74,26.7,26.73,126800.0,23.0234,23.0578,23.0234,23.0492,126800.0
2013-03-12 15:25:00,26.74,26.74,26.73,26.74,119200.0,23.0578,23.0578,23.0492,23.0578,119200.0
2013-03-12 15:30:00,26.73,26.74,26.72,26.73,169400.0,23.0492,23.0578,23.0406,23.0492,169400.0
2013-03-12 15:35:00,26.73,26.75,26.73,26.75,135200.0,23.0492,23.0665,23.0492,23.0665,135200.0
2013-03-12 15:40:00,26.75,26.75,26.74,26.74,93400.0,23.0665,23.0665,23.0578,23.0578,93400.0
2013-03-12 15:45:00,26.74,26.75,26.74,26.75,185600.0,23.0578,23.0665,23.0578,23.0665,185600.0
2013-03-12 15:50:00,26.75,26.78,26.74,26.75,391600.0,23.0665,23.0923,23.0578,23.0665,391600.0
2013-03-12 15:55:00,26.75,26.75,26.74,26.75,455800.0,23.0665,23.0665,23.0578,23.0665,455800.0
2013-03-13 09:30:00,26.81,26.88,26.8,26.88,158800.0,23.1182,23.1786,23.1096,23.1786,158800.0
2013-03-13 09:35:00,26.88,26.96,26.86,26.87,190800.0,23.1786,23.2476,23.1613,23.1699,190800.0
2013-03-13 09:40:00,26.87,26.95,26.84,26.94,125600.0,23.1699,23.2389,23.1441,23.2303,125600.0
2013-03-13 09:45:00,26.93,26.93,26.88,26.92,109800.0,23.2217,23.2217,23.1786,23.2131,109800.0
2013-03-13 09:50:00,26.92,26.92,26.87,26.91,88200.0,23.2131,23.2131,23.1699,23.2044,88200.0
2013-03-13 09:55:00,26.91,26.98,26.89,26.97,70000.0,23.2044,23.2648,23.1872,23.2562,70000.0
2013-03-13 10:00:00,26.97,27.0,26.96,27.0,106200.0,23.2562,23.282,23.2476,23.282,106200.0
2013-03-13 10:05:00,26.99,27.02,26.97,27.02,160400.0,23.2734,23.2993,23.2562,23.2993,160400.0
2013-03-13 10:10:00,27.01,27.12,26.99,27.1,250800.0,23.2907,23.3855,23.2734,23.3683,250800.0
2013-03-13 10:15:00,27.11,27.16,27.07,27.15,121400.0,23.3769,23.42,23.3424,23.4114,121400.0
2013-03-13 10:20:00,27.16,27.21,27.13,27.2,163000.0,23.42,23.4631,23.3941,23.4545,163000.0
2013-03-13 10:25:00,27.2,27.21,27.17,27.2,104400.0,23.4545,23.4631,23.4286,23.4545,104400.0
2013-03-13 10:30:00,27.2,27.22,27.17,27.17,149000.0,23.4545,23.4717,23.4286,23.4286,149000.0
2013-03-13 10:35:00,27.17,27.2,27.15,27.2,65800.0,23.4286,23.4545,23.4114,23.4545,65800.0
2013-03-13 10:40:00,27.2,27.21,27.16,27.21,81800.0,23.4545,23.4631,23.42,23.4631,81800.0
2013-03-13 10:45:00,27.21,27.21,27.16,27.16,67800.0,23.4631,23.4631,23.42,23.42,67800.0
2013-03-13 10:50:00,27.16,27.18,27.15,27.17,56600.0,23.42,23.4373,23.4114,23.4286,56600.0
2013-03-13 10:55:00,27.18,27.18,27.14,27.15,61800.0,23.4373,23.4373,23.4028,23.4114,61800.0
2013-03-13 11:00:00,27.15,27.15,27.1,27.1,94600.0,23.4114,23.4114,23.3683,23.3683,94600.0
2013-03-13 11:05:00,27.1,27.1,27.07,27.07,67000.0,23.3683,23.3683,23.3424,23.3424,67000.0
2013-03-13 11:10:00,27.08,27.08,27.06,27.07,85800.0,23.351,23.351,23.3338,23.3424,85800.0
2013-03-13 11:15:00,27.07,27.14,27.07,27.14,112600.0,23.3424,23.4028,23.3424,23.4028,112600.0
2013-03-13 11:20:00,27.14,27.14,27.13,27.14,87200.0,23.4028,23.4028,23.3941,23.4028,87200.0
2013-03-13 11:25:00,27.14,27.17,27.13,27.17,41000.0,23.4028,23.4286,23.3941,23.4286,41000.0
2013-03-13 11:30:00,27.17,27.22,27.15,27.15,168800.0,23.4286,23.4717,23.4114,23.4114,168800.0
2013-03-13 11:35:00,27.15,27.2,27.15,27.2,57800.0,23.4114,23.4545,23.4114,23.4545,57800.0
2013-03-13 11:40:00,27.19,27.23,27.19,27.21,95000.0,23.4459,23.4804,23.4459,23.4631,95000.0
2013-03-13 11:45:00,27.21,27.24,27.21,27.23,42200.0,23.4631,23.489,23.4631,23.4804,42200.0
2013-03-13 11:50:00,27.24,27.27,27.23,27.26,80000.0,23.489,23.5149,23.4804,23.5062,80000.0
2013-03-13 11:55:00,27.26,27.27,27.21,27.25,98600.0,23.5062,23.5149,23.4631,23.4976,98600.0
2013-03-13 12:00:00,27.25,27.25,27.18,27.19,77400.0,23.4976,23.4976,23.4373,23.4459,77400.0
2013-03-13 12:05:00,27.19,27.23,27.19,27.23,62600.0,23.4459,23.4804,23.4459,23.4804,62600.0
2013-03-13 12:10:00,27.22,27.27,27.22,27.27,54400.0,23.4717,23.5149,23.4717,23.5149,54400.0
2013-03-13 12:15:00,27.26,27.28,27.26,27.28,47400.0,23.5062,23.5235,23.5062,23.5235,47400.0
2013-03-13 12:20:00,27.28,27.34,27.28,27.33,60400.0,23.5235,23.5752,23.5235,23.5666,60400.0
2013-03-13 12:25:00,27.34,27.36,27.32,27.36,76600.0,23.5752,23.5925,23.558,23.5925,76600.0
2013-03-13 12:30:00,27.36,27.36,27.32,27.35,114000.0,23.5925,23.5925,23.558,23.5838,114000.0
2013-03-13 12:35:00,27.35,27.4,27.35,27.38,78400.0,23.5838,23.627,23.5838,23.6097,78400.0
2013-03-13 12:40:00,27.37,27.41,27.37,27.41,76000.0,23.6011,23.6356,23.6011,23.6356,76000.0
2013-03-13 12:45:00,27.41,27.42,27.38,27.39,200800.0,23.6356,23.6442,23.6097,23.6183,200800.0
2013-03-13 12:50:00,27.39,27.39,27.36,27.37,74800.0,23.6183,23.6183,23.5925,23.6011,74800.0
2013-03-13 12:55:00,27.37,27.38,27.36,27.36,68400.0,23.6011,23.6097,23.5925,23.5925,68400.0
2013-03-13 13:00:00,27.36,27.39,27.35,27.36,95000.0,23.5925,23.6183,23.5838,23.5925,95000.0
2013-03-13 13:05:00,27.36,27.38,27.36,27.36,42400.0,23.5925,23.6097,23.5925,23.5925,42400.0
2013-03-13 13:10:00,27.36,27.38,27.35,27.38,51600.0,23.5925,23.6097,23.5838,23.6097,51600.0
2013-03-13 13:15:00,27.37,27.38,27.36,27.37,57000.0,23.6011,23.6097,23.5925,23.6011,57000.0
2013-03-13 13:20:00,27.38,27.39,27.36,27.36,50600.0,23.6097,23.6183,23.5925,23.5925,50600.0
2013-03-13 13:25:00,27.36,27.39,27.36,27.39,25000.0,23.5925,23.6183,23.5925,23.6183,25000.0
2013-03-13 13:30:00,27.38,27.39,27.37,27.39,71000.0,23.6097,23.6183,23.6011,23.6183,71000.0
2013-03-13 13:35:00,27.39,27.39,27.36,27.38,72200.0,23.6183,23.6183,23.5925,23.6097,72200.0
2013-03-13 13:40:00,27.37,27.39,27.36,27.38,103600.0,23.6011,23.6183,23.5925,23.6097,103600.0
2013-03-13 13:45:00,27.38,27.4,27.38,27.39,34000.0,23.6097,23.627,23.6097,23.6183,34000.0
2013-03-13 13:50:00,27.38,27.41,27.38,27.4,66000.0,23.6097,23.6356,23.6097,23.627,66000.0
2013-03-13 13:55:00,27.41,27.43,27.4,27.43,87800.0,23.6356,23.6528,23.627,23.6528,87800.0
2013-03-13 14:00:00,27.43,27.43,27.39,27.39,73400.0,23.6528,23.6528,23.6183,23.6183,73400.0
2013-03-13 14:05:00,27.39,27.4,27.38,27.39,69400.0,23.6183,23.627,23.6097,23.6183,69400.0
2013-03-13 14:10:00,27.39,27.43,27.38,27.42,68800.0,23.6183,23.6528,23.6097,23.6442,68800.0
2013-03-13 14:15:00,27.42,27.47,27.42,27.47,74800.0,23.6442,23.6873,23.6442,23.6873,74800.0
2013-03-13 14:20:00,27.47,27.47,27.43,27.46,49600.0,23.6873,23.6873,23.6528,23.6787,49600.0
2013-03-13 14:25:00,27.46,27.47,27.43,27.46,73000.0,23.6787,23.6873,23.6528,23.6787,73000.0
2013-03-13 14:30:00,27.46,27.46,27.43,27.45,69000.0,23.6787,23.6787,23.6528,23.6701,69000.0
2013-03-13 14:35:00,27.45,27.48,27.44,27.48,65600.0,23.6701,23.6959,23.6615,23.6959,65600.0
2013-03-13 14:40:00,27.47,27.48,27.44,27.44,36200.0,23.6873,23.6959,23.6615,23.6615,36200.0
2013-03-13 14:45:00,27.44,27.45,27.43,27.45,61400.0,23.6615,23.6701,23.6528,23.6701,61400.0
2013-03-13 14:50:00,27.45,27.47,27.45,27.47,48600.0,23.6701,23.6873,23.6701,23.6873,48600.0
2013-03-13 14:55:00,27.46,27.48,27.46,27.48,53600.0,23.6787,23.6959,23.6787,23.6959,53600.0
2013-03-13 15:00:00,27.48,27.48,27.46,27.47,75600.0,23.6959,23.6959,23.6787,23.6873,75600.0
2013-03-13 15:05:00,27.47,27.48,27.45,27.46,66600.0,23.6873,23.6959,23.6701,23.6787,66600.0
2013-03-13 15:10:00,27.46,27.48,27.46,27.47,131600.0,23.6787,23.6959,23.6787,23.6873,131600.0
2013-03-13 15:15:00,27.47,27.49,27.47,27.47,83600.0,23.6873,23.7046,23.6873,23.6873,83600.0
2013-03-13 15:20:00,27.47,27.48,27.46,27.47,83200.0,23.6873,23.6959,23.6787,23.6873,83200.0
2013-03-13 15:25:00,27.47,27.48,27.46,27.46,112400.0,23.6873,23.6959,23.6787,23.6787,112400.0
2013-03-13 15:30:00,27.46,27.48,27.45,27.47,127400.0,23.6787,23.6959,23.6701,23.6873,127400.0
2013-03-13 15:35:00,27.47,27.48,27.46,27.46,80000.0,23.6873,23.6959,23.6787,23.6787,80000.0
2013-03-13 15:40:00,27.46,27.5,27.45,27.48,165000.0,23.6787,23.7132,23.6701,23.6959,165000.0
2013-03-13 15:45:00,27.48,27.5,27.48,27.5,164600.0,23.6959,23.7132,23.6959,23.7132,164600.0
2013-03-13 15:50:00,27.49,27.5,27.46,27.47,294800.0,23.7046,23.7132,23.6787,23.6873,294800.0
2013-03-13 15:55:00,27.47,27.47,27.43,27.43,510200.0,23.6873,23.6873,23.6528,23.6528,510200.0
2013-03-14 09:30:00,27.42,27.45,27.38,27.4,163000.0,23.6442,23.6701,23.6097,23.627,163000.0
2013-03-14 09:35:00,27.4,27.43,27.4,27.4,112600.0,23.627,23.6528,23.627,23.627,112600.0
2013-03-14 09:40:00,27.4,27.44,27.33,27.35,148000.0,23.627,23.6615,23.5666,23.5838,148000.0
2013-03-14 09:45:00,27.35,27.36,27.32,27.35,142600.0,23.5838,23.5925,23.558,23.5838,142600.0
2013-03-14 09:50:00,27.35,27.35,27.31,27.33,130200.0,23.5838,23.5838,23.5494,23.5666,130200.0
2013-03-14 09:55:00,27.32,27.33,27.22,27.24,193800.0,23.558,23.5666,23.4717,23.489,193800.0
2013-03-14 10:00:00,27.24,27.27,27.23,27.26,93600.0,23.489,23.5149,23.4804,23.5062,93600.0
2013-03-14 10:05:00,27.26,27.28,27.25,27.25,96600.0,23.5062,23.5235,23.4976,23.4976,96600.0
2013-03-14 10:10:00,27.25,27.25,27.21,27.21,80000.0,23.4976,23.4976,23.4631,23.4631,80000.0
2013-03-14 10:15:00,27.21,27.26,27.17,27.25,124200.0,23.4631,23.5062,23.4286,23.4976,124200.0
2013-03-14 10:20:00,27.25,27.25,27.22,27.24,44800.0,23.4976,23.4976,23.4717,23.489,44800.0
2013-03-14 10:25:00,27.23,27.29,27.22,27.29,66200.0,23.4804,23.5321,23.4717,23.5321,66200.0
2013-03-14 10:30:00,27.29,27.34,27.28,27.34,110000.0,23.5321,23.5752,23.5235,23.5752,110000.0
2013-03-14 10:35:00,27.34,27.37,27.34,27.35,81800.0,23.5752,23.6011,23.5752,23.5838,81800.0
2013-03-14 10:40:00,27.35,27.39,27.35,27.39,65400.0,23.5838,23.6183,23.5838,23.6183,65400.0
2013-03-14 10:45:00,27.39,27.39,27.36,27.36,40400.0,23.6183,23.6183,23.5925,23.5925,40400.0
2013-03-14 10:50:00,27.36,27.38,27.34,27.38,59800.0,23.5925,23.6097,23.5752,23.6097,59800.0
2013-03-14 10:55:00,27.37,27.38,27.36,27.37,57200.0,23.6011,23.6097,23.5925,23.6011,57200.0
2013-03-14 11:00:00,27.37,27.38,27.36,27.38,69400.0,23.6011,23.6097,23.5925,23.6097,69400.0
2013-03-14 11:05:00,27.38,27.42,27.38,27.4,107000.0,23.6097,23.6442,23.6097,23.627,107000.0
2013-03-14 11:10:00,27.4,27.43,27.39,27.41,328400.0,23.627,23.6528,23.6183,23.6356,328400.0
2013-03-14 11:15:00,27.41,27.41,27.39,27.39,39200.0,23.6356,23.6356,23.6183,23.6183,39200.0
2013-03-14 11:20:00,27.4,27.41,27.39,27.4,74200.0,23.627,23.6356,23.6183,23.627,74200.0
2013-03-14 11:25:00,27.4,27.41,27.39,27.4,90400.0,23.627,23.6356,23.6183,23.627,90400.0
2013-03-14 11:30:00,27.4,27.43,27.4,27.41,213200.0,23.627,23.6528,23.627,23.6356,213200.0
2013-03-14 11:35:00,27.41,27.42,27.4,27.4,67800.0,23.6356,23.6442,23.627,23.627,67800.0
2013-03-14 11:40:00,27.4,27.43,27.39,27.41,124000.0,23.627,23.6528,23.6183,23.6356,124000.0
2013-03-14 11:45:00,27.41,27.43,27.41,27.43,82800.0,23.6356,23.6528,23.6356,23.6528,82800.0
2013-03-14 11:50:00,27.43,27.43,27.41,27.42,61200.0,23.6528,23.6528,23.6356,23.6442,61200.0
2013-03-14 11:55:00,27.42,27.42,27.39,27.39,65200.0,23.6442,23.6442,23.6183,23.6183,65200.0
2013-03-14 12:00:00,27.39,27.4,27.38,27.38,65400.0,23.6183,23.627,23.6097,23.6097,65400.0
2013-03-14 12:05:00,27.38,27.4,27.38,27.39,23600.0,23.6097,23.627,23.6097,23.6183,23600.0
2013-03-14 12:10:00,27.39,27.4,27.38,27.38,52200.0,23.6183,23.627,23.6097,23.6097,52200.0
2013-03-14 12:15:00,27.39,27.39,27.38,27.38,22200.0,23.6183,23.6183,23.6097,23.6097,22200.0
2013-03-14 12:20:00,27.38,27.38,27.36,27.36,80400.0,23.6097,23.6097,23.5925,23.5925,80400.0
2013-03-14 12:25:00,27.36,27.38,27.36,27.37,66200.0,23.5925,23.6097,23.5925,23.6011,66200.0
2013-03-14 12:30:00,27.37,27.39,27.37,27.38,38200.0,23.6011,23.6183,23.6011,23.6097,38200.0
2013-03-14 12:35:00,27.38,27.4,27.38,27.39,41800.0,23.6097,23.627,23.6097,23.6183,41800.0
2013-03-14 12:40:00,27.39,27.39,27.38,27.39,45400.0,23.6183,23.6183,23.6097,23.6183,45400.0
2013-03-14 12:45:00,27.39,27.39,27.38,27.38,71000.0,23.6183,23.6183,23.6097,23.6097,71000.0
2013-03-14 12:50:00,27.38,27.4,27.37,27.4,71800.0,23.6097,23.627,23.6011,23.627,71800.0
2013-03-14 12:55:00,27.4,27.4,27.38,27.39,36800.0,23.627,23.627,23.6097,23.6183,36800.0
2013-03-14 13:00:00,27.38,27.39,27.36,27.38,36400.0,23.6097,23.6183,23.5925,23.6097,36400.0
2013-03-14 13:05:00,27.38,27.39,27.38,27.39,49600.0,23.6097,23.6183,23.6097,23.6183,49600.0
2013-03-14 13:10:00,27.38,27.39,27.36,27.38,87000.0,23.6097,23.6183,23.5925,23.6097,87000.0
2013-03-14 13:15:00,27.38,27.38,27.37,27.38,29600.0,23.6097,23.6097,23.6011,23.6097,29600.0
2013-03-14 13:20:00,27.38,27.38,27.36,27.37,169200.0,23.6097,23.6097,23.5925,23.6011,169200.0
2013-03-14 13:25:00,27.37,27.38,27.34,27.38,39800.0,23.6011,23.6097,23.5752,23.6097,39800.0
2013-03-14 13:30:00,27.38,27.39,27.38,27.38,34600.0,23.6097,23.6183,23.6097,23.6097,34600.0
2013-03-14 13:35:00,27.37,27.4,27.36,27.36,215400.0,23.6011,23.627,23.5925,23.5925,215400.0
2013-03-14 13:40:00,27.36,27.38,27.36,27.36,22800.0,23.5925,23.6097,23.5925,23.5925,22800.0
2013-03-14 13:45:00,27.36,27.38,27.36,27.38,30400.0,23.5925,23.6097,23.5925,23.6097,30400.0
2013-03-14 13:50:00,27.38,27.38,27.36,27.36,20200.0,23.6097,23.6097,23.5925,23.5925,20200.0
2013-03-14 13:55:00,27.36,27.37,27.35,27.36,28000.0,23.5925,23.6011,23.5838,23.5925,28000.0
2013-03-14 14:00:00,27.36,27.38,27.36,27.36,29400.0,23.5925,23.6097,23.5925,23.5925,29400.0
2013-03-14 14:05:00,27.36,27.38,27.36,27.38,60800.0,23.5925,23.6097,23.5925,23.6097,60800.0
2013-03-14 14:10:00,27.38,27.38,27.36,27.37,25000.0,23.6097,23.6097,23.5925,23.6011,25000.0
2013-03-14 14:15:00,27.36,27.37,27.36,27.36,29600.0,23.5925,23.6011,23.5925,23.5925,29600.0
2013-03-14 14:20:00,27.36,27.38,27.36,27.36,26000.0,23.5925,23.6097,23.5925,23.5925,26000.0
2013-03-14 14:25:00,27.36,27.36,27.36,27.36,28600.0,23.5925,23.5925,23.5925,23.5925,28600.0
2013-03-14 14:30:00,27.36,27.37,27.35,27.37,51000.0,23.5925,23.6011,23.5838,23.6011,51000.0
2013-03-14 14:35:00,27.37,27.39,27.37,27.38,35200.0,23.6011,23.6183,23.6011,23.6097,35200.0
2013-03-14 14:40:00,27.38,27.38,27.36,27.36,34800.0,23.6097,23.6097,23.5925,23.5925,34800.0
2013-03-14 14:45:00,27.36,27.38,27.34,27.35,59400.0,23.5925,23.6097,23.5752,23.5838,59400.0
2013-03-14 14:50:00,27.35,27.36,27.35,27.35,22600.0,23.5838,23.5925,23.5838,23.5838,22600.0
2013-03-14 14:55:00,27.35,27.36,27.33,27.33,79000.0,23.5838,23.5925,23.5666,23.5666,79000.0
2013-03-14 15:00:00,27.33,27.34,27.31,27.32,92600.0,23.5666,23.5752,23.5494,23.558,92600.0
2013-03-14 15:05:00,27.32,27.33,27.32,27.32,24600.0,23.558,23.5666,23.558,23.558,24600.0
2013-03-14 15:10:00,27.33,27.33,27.31,27.32,65800.0,23.5666,23.5666,23.5494,23.558,65800.0
2013-03-14 15:15:00,27.32,27.35,27.32,27.35,60800.0,23.558,23.5838,23.558,23.5838,60800.0
2013-03-14 15:20:00,27.35,27.37,27.34,27.37,50400.0,23.5838,23.6011,23.5752,23.6011,50400.0
2013-03-14 15:25:00,27.36,27.37,27.35,27.36,87200.0,23.5925,23.6011,23.5838,23.5925,87200.0
2013-03-14 15:30:00,27.36,27.36,27.35,27.36,100000.0,23.5925,23.5925,23.5838,23.5925,100000.0
2013-03-14 15:35:00,27.36,27.38,27.36,27.37,77600.0,23.5925,23.6097,23.5925,23.6011,77600.0
2013-03-14 15:40:00,27.37,27.39,27.36,27.37,78200.0,23.6011,23.6183,23.5925,23.6011,78200.0
2013-03-14 15:45:00,27.38,27.39,27.38,27.39,86200.0,23.6097,23.6183,23.6097,23.6183,86200.0
2013-03-14 15:50:00,27.39,27.39,27.37,27.37,127600.0,23.6183,23.6183,23.6011,23.6011,127600.0
2013-03-14 15:55:00,27.38,27.38,27.34,27.35,250400.0,23.6097,23.6097,23.5752,23.5838,250400.0
2013-03-15 09:30:00,27.34,27.35,27.2,27.24,1916400.0,23.5752,23.5838,23.4545,23.489,1916400.0
2013-03-15 09:35:00,27.24,27.36,27.24,27.31,85400.0,23.489,23.5925,23.489,23.5494,85400.0
2013-03-15 09:40:00,27.32,27.35,27.28,27.31,107800.0,23.558,23.5838,23.5235,23.5494,107800.0
2013-03-15 09:45:00,27.31,27.4,27.31,27.39,37400.0,23.5494,23.627,23.5494,23.6183,37400.0
2013-03-15 09:50:00,27.39,27.39,27.33,27.33,66800.0,23.6183,23.6183,23.5666,23.5666,66800.0
2013-03-15 09:55:00,27.33,27.34,27.18,27.18,88000.0,23.5666,23.5752,23.4373,23.4373,88000.0
2013-03-15 10:00:00,27.18,27.21,27.15,27.2,141600.0,23.4373,23.4631,23.4114,23.4545,141600.0
2013-03-15 10:05:00,27.21,27.24,27.21,27.24,39400.0,23.4631,23.489,23.4631,23.489,39400.0
2013-03-15 10:10:00,27.24,27.25,27.23,27.23,51200.0,23.489,23.4976,23.4804,23.4804,51200.0
2013-03-15 10:15:00,27.23,27.25,27.21,27.25,43800.0,23.4804,23.4976,23.4631,23.4976,43800.0
2013-03-15 10:20:00,27.25,27.29,27.24,27.24,63400.0,23.4976,23.5321,23.489,23.489,63400.0
2013-03-15 10:25:00,27.23,27.25,27.23,27.24,34800.0,23.4804,23.4976,23.4804,23.489,34800.0
2013-03-15 10:30:00,27.24,27.25,27.23,27.23,46800.0,23.489,23.4976,23.4804,23.4804,46800.0
2013-03-15 10:35:00,27.24,27.25,27.23,27.25,46000.0,23.489,23.4976,23.4804,23.4976,46000.0
2013-03-15 10:40:00,27.24,27.29,27.24,27.29,65400.0,23.489,23.5321,23.489,23.5321,65400.0
2013-03-15 10:45:00,27.29,27.3,27.27,27.3,31000.0,23.5321,23.5407,23.5149,23.5407,31000.0
2013-03-15 10:50:00,27.3,27.3,27.27,27.28,19000.0,23.5407,23.5407,23.5149,23.5235,19000.0
2013-03-15 10:55:00,27.27,27.31,27.27,27.3,30400.0,23.5149,23.5494,23.5149,23.5407,30400.0
2013-03-15 11:00:00,27.3,27.31,27.29,27.31,34000.0,23.5407,23.5494,23.5321,23.5494,34000.0
2013-03-15 11:05:00,27.31,27.36,27.31,27.36,36200.0,23.5494,23.5925,23.5494,23.5925,36200.0
2013-03-15 11:10:00,27.36,27.36,27.34,27.36,48200.0,23.5925,23.5925,23.5752,23.5925,48200.0
2013-03-15 11:15:00,27.36,27.4,27.35,27.4,45000.0,23.5925,23.627,23.5838,23.627,45000.0
2013-03-15 11:20:00,27.4,27.4,27.39,27.4,31600.0,23.627,23.627,23.6183,23.627,31600.0
2013-03-15 11:25:00,27.4,27.43,27.4,27.41,61800.0,23.627,23.6528,23.627,23.6356,61800.0
2013-03-15 11:30:00,27.41,27.41,27.39,27.4,60600.0,23.6356,23.6356,23.6183,23.627,60600.0
2013-03-15 11:35:00,27.4,27.41,27.37,27.38,49400.0,23.627,23.6356,23.6011,23.6097,49400.0
2013-03-15 11:40:00,27.37,27.4,27.36,27.39,32400.0,23.6011,23.627,23.5925,23.6183,32400.0
2013-03-15 11:45:00,27.4,27.42,27.39,27.39,42800.0,23.627,23.6442,23.6183,23.6183,42800.0
2013-03-15 11:50:00,27.39,27.41,27.39,27.39,77200.0,23.6183,23.6356,23.6183,23.6183,77200.0
2013-03-15 11:55:00,27.39,27.41,27.38,27.4,55000.0,23.6183,23.6356,23.6097,23.627,55000.0
2013-03-15 12:00:00,27.4,27.41,27.4,27.4,51800.0,23.627,23.6356,23.627,23.627,51800.0
2013-03-15 12:05:00,27.4,27.41,27.39,27.4,28800.0,23.627,23.6356,23.6183,23.627,28800.0
2013-03-15 12:10:00,27.4,27.4,27.36,27.36,30600.0,23.627,23.627,23.5925,23.5925,30600.0
2013-03-15 12:15:00,27.36,27.41,27.36,27.4,33200.0,23.5925,23.6356,23.5925,23.627,33200.0
2013-03-15 12:20:00,27.4,27.41,27.4,27.4,22200.0,23.627,23.6356,23.627,23.627,22200.0
2013-03-15 12:25:00,27.4,27.41,27.39,27.39,24200.0,23.627,23.6356,23.6183,23.6183,24200.0
2013-03-15 12:30:00,27.39,27.41,27.39,27.4,26600.0,23.6183,23.6356,23.6183,23.627,26600.0
2013-03-15 12:35:00,27.41,27.41,27.39,27.39,42600.0,23.6356,23.6356,23.6183,23.6183,42600.0
2013-03-15 12:40:00,27.39,27.4,27.38,27.39,18000.0,23.6183,23.627,23.6097,23.6183,18000.0
2013-03-15 12:45:00,27.39,27.4,27.39,27.39,16800.0,23.6183,23.627,23.6183,23.6183,16800.0
2013-03-15 12:50:00,27.39,27.39,27.36,27.37,21000.0,23.6183,23.6183,23.5925,23.6011,21000.0
2013-03-15 12:55:00,27.37,27.38,27.36,27.36,15200.0,23.6011,23.6097,23.5925,23.5925,15200.0
2013-03-15 13:00:00,27.36,27.36,27.34,27.34,25400.0,23.5925,23.5925,23.5752,23.5752,25400.0
2013-03-15 13:05:00,27.34,27.35,27.33,27.33,25200.0,23.5752,23.5838,23.5666,23.5666,25200.0
2013-03-15 13:10:00,27.33,27.33,27.31,27.32,24000.0,23.5666,23.5666,23.5494,23.558,24000.0
2013-03-15 13:15:00,27.32,27.32,27.28,27.28,70200.0,23.558,23.558,23.5235,23.5235,70200.0
2013-03-15 13:20:00,27.28,27.31,27.28,27.3,30200.0,23.5235,23.5494,23.5235,23.5407,30200.0
2013-03-15 13:25:00,27.3,27.32,27.3,27.32,33000.0,23.5407,23.558,23.5407,23.558,33000.0
2013-03-15 13:30:00,27.32,27.33,27.31,27.33,31600.0,23.558,23.5666,23.5494,23.5666,31600.0
2013-03-15 13:35:00,27.33,27.33,27.33,27.33,9600.0,23.5666,23.5666,23.5666,23.5666,9600.0
2013-03-15 13:40:00,27.33,27.35,27.31,27.33,59000.0,23.5666,23.5838,23.5494,23.5666,59000.0
2013-03-15 13:45:00,27.32,27.33,27.31,27.31,36600.0,23.558,23.5666,23.5494,23.5494,36600.0
2013-03-15 13:50:00,27.31,27.34,27.31,27.34,37400.0,23.5494,23.5752,23.5494,23.5752,37400.0
2013-03-15 13:55:00,27.34,27.36,27.34,27.35,42200.0,23.5752,23.5925,23.5752,23.5838,42200.0
2013-03-15 14:00:00,27.36,27.36,27.35,27.35,34000.0,23.5925,23.5925,23.5838,23.5838,34000.0
2013-03-15 14:05:00,27.35,27.35,27.32,27.32,46200.0,23.5838,23.5838,23.558,23.558,46200.0
2013-03-15 14:10:00,27.32,27.36,27.31,27.36,63000.0,23.558,23.5925,23.5494,23.5925,63000.0
2013-03-15 14:15:00,27.36,27.36,27.34,27.35,16800.0,23.5925,23.5925,23.5752,23.5838,16800.0
2013-03-15 14:20:00,27.34,27.35,27.33,27.33,40600.0,23.5752,23.5838,23.5666,23.5666,40600.0
2013-03-15 14:25:00,27.34,27.35,27.33,27.35,34600.0,23.5752,23.5838,23.5666,23.5838,34600.0
2013-03-15 14:30:00,27.34,27.35,27.33,27.33,48800.0,23.5752,23.5838,23.5666,23.5666,48800.0
2013-03-15 14:35:00,27.33,27.34,27.31,27.34,53800.0,23.5666,23.5752,23.5494,23.5752,53800.0
2013-03-15 14:40:00,27.34,27.36,27.34,27.35,49800.0,23.5752,23.5925,23.5752,23.5838,49800.0
2013-03-15 14:45:00,27.34,27.35,27.33,27.34,42600.0,23.5752,23.5838,23.5666,23.5752,42600.0
2013-03-15 14:50:00,27.34,27.35,27.33,27.35,40600.0,23.5752,23.5838,23.5666,23.5838,40600.0
2013-03-15 14:55:00,27.35,27.36,27.34,27.35,35600.0,23.5838,23.5925,23.5752,23.5838,35600.0
2013-03-15 15:00:00,27.35,27.36,27.34,27.35,48800.0,23.5838,23.5925,23.5752,23.5838,48800.0
2013-03-15 15:05:00,27.34,27.39,27.34,27.38,81400.0,23.5752,23.6183,23.5752,23.6097,81400.0
2013-03-15 15:10:00,27.38,27.41,27.38,27.39,87600.0,23.6097,23.6356,23.6097,23.6183,87600.0
2013-03-15 15:15:00,27.39,27.39,27.36,27.37,34400.0,23.6183,23.6183,23.5925,23.6011,34400.0
2013-03-15 15:20:00,27.37,27.38,27.36,27.36,80600.0,23.6011,23.6097,23.5925,23.5925,80600.0
2013-03-15 15:25:00,27.36,27.38,27.36,27.38,36000.0,23.5925,23.6097,23.5925,23.6097,36000.0
2013-03-15 15:30:00,27.38,27.38,27.35,27.36,102600.0,23.6097,23.6097,23.5838,23.5925,102600.0
2013-03-15 15:35:00,27.36,27.37,27.36,27.37,76400.0,23.5925,23.6011,23.5925,23.6011,76400.0
2013-03-15 15:40:00,27.36,27.38,27.36,27.38,75400.0,23.5925,23.6097,23.5925,23.6097,75400.0
2013-03-15 15:45:00,27.38,27.4,27.38,27.39,158600.0,23.6097,23.627,23.6097,23.6183,158600.0
2013-03-15 15:50:00,27.39,27.39,27.35,27.35,120600.0,23.6183,23.6183,23.5838,23.5838,120600.0
2013-03-15 15:55:00,27.35,27.4,27.35,27.38,584000.0,23.5838,23.627,23.5838,23.6097,584000.0
2013-03-18 09:30:00,27.22,27.33,27.15,27.3,205400.0,23.4717,23.5666,23.4114,23.5407,205400.0
2013-03-18 09:35:00,27.28,27.3,27.25,27.27,76400.0,23.5235,23.5407,23.4976,23.5149,76400.0
2013-03-18 09:40:00,27.28,27.31,27.24,27.25,78000.0,23.5235,23.5494,23.489,23.4976,78000.0
2013-03-18 09:45:00,27.25,27.25,27.15,27.16,74400.0,23.4976,23.4976,23.4114,23.42,74400.0
2013-03-18 09:50:00,27.16,27.16,27.11,27.14,83600.0,23.42,23.42,23.3769,23.4028,83600.0
2013-03-18 09:55:00,27.13,27.18,27.13,27.18,54400.0,23.3941,23.4373,23.3941,23.4373,54400.0
2013-03-18 10:00:00,27.18,27.23,27.13,27.2,67000.0,23.4373,23.4804,23.3941,23.4545,67000.0
2013-03-18 10:05:00,27.2,27.21,27.16,27.16,36600.0,23.4545,23.4631,23.42,23.42,36600.0
2013-03-18 10:10:00,27.16,27.16,27.12,27.15,71200.0,23.42,23.42,23.3855,23.4114,71200.0
2013-03-18 10:15:00,27.15,27.17,27.13,27.16,41800.0,23.4114,23.4286,23.3941,23.42,41800.0
2013-03-18 10:20:00,27.16,27.16,27.12,27.13,53800.0,23.42,23.42,23.3855,23.3941,53800.0
2013-03-18 10:25:00,27.13,27.16,27.13,27.15,49000.0,23.3941,23.42,23.3941,23.4114,49000.0
2013-03-18 10:30:00,27.16,27.18,27.16,27.18,31200.0,23.42,23.4373,23.42,23.4373,31200.0
2013-03-18 10:35:00,27.19,27.2,27.18,27.18,50600.0,23.4459,23.4545,23.4373,23.4373,50600.0
2013-03-18 10:40:00,27.18,27.22,27.18,27.18,44800.0,23.4373,23.4717,23.4373,23.4373,44800.0
2013-03-18 10:45:00,27.19,27.21,27.17,27.21,27200.0,23.4459,23.4631,23.4286,23.4631,27200.0
2013-03-18 10:50:00,27.21,27.21,27.19,27.2,35000.0,23.4631,23.4631,23.4459,23.4545,35000.0
2013-03-18 10:55:00,27.2,27.21,27.17,27.18,61000.0,23.4545,23.4631,23.4286,23.4373,61000.0
2013-03-18 11:00:00,27.19,27.22,27.17,27.19,65200.0,23.4459,23.4717,23.4286,23.4459,65200.0
2013-03-18 11:05:00,27.19,27.19,27.17,27.18,17200.0,23.4459,23.4459,23.4286,23.4373,17200.0
2013-03-18 11:10:00,27.18,27.21,27.18,27.19,31800.0,23.4373,23.4631,23.4373,23.4459,31800.0
2013-03-18 11:15:00,27.2,27.22,27.2,27.21,39200.0,23.4545,23.4717,23.4545,23.4631,39200.0
2013-03-18 11:20:00,27.22,27.25,27.21,27.25,30000.0,23.4717,23.4976,23.4631,23.4976,30000.0
2013-03-18 11:25:00,27.25,27.25,27.23,27.23,17000.0,23.4976,23.4976,23.4804,23.4804,17000.0
2013-03-18 11:30:00,27.24,27.24,27.2,27.21,36400.0,23.489,23.489,23.4545,23.4631,36400.0
2013-03-18 11:35:00,27.2,27.23,27.2,27.22,19200.0,23.4545,23.4804,23.4545,23.4717,19200.0
2013-03-18 11:40:00,27.22,27.22,27.18,27.18,71200.0,23.4717,23.4717,23.4373,23.4373,71200.0
2013-03-18 11:45:00,27.2,27.21,27.18,27.2,29000.0,23.4545,23.4631,23.4373,23.4545,29000.0
2013-03-18 11:50:00,27.2,27.24,27.2,27.22,35400.0,23.4545,23.489,23.4545,23.4717,35400.0
2013-03-18 11:55:00,27.22,27.23,27.22,27.23,17800.0,23.4717,23.4804,23.4717,23.4804,17800.0
2013-03-18 12:00:00,27.23,27.29,27.23,27.27,80400.0,23.4804,23.5321,23.4804,23.5149,80400.0
2013-03-18 12:05:00,27.28,27.29,27.26,27.29,51600.0,23.5235,23.5321,23.5062,23.5321,51600.0
2013-03-18 12:10:00,27.29,27.3,27.29,27.29,45200.0,23.5321,23.5407,23.5321,23.5321,45200.0
2013-03-18 12:15:00,27.29,27.3,27.28,27.28,46600.0,23.5321,23.5407,23.5235,23.5235,46600.0
2013-03-18 12:20:00,27.28,27.33,27.26,27.31,47400.0,23.5235,23.5666,23.5062,23.5494,47400.0
2013-03-18 12:25:00,27.31,27.33,27.31,27.31,51200.0,23.5494,23.5666,23.5494,23.5494,51200.0
2013-03-18 12:30:00,27.31,27.32,27.3,27.31,56000.0,23.5494,23.558,23.5407,23.5494,56000.0
2013-03-18 12:35:00,27.31,27.33,27.31,27.32,44800.0,23.5494,23.5666,23.5494,23.558,44800.0
2013-03-18 12:40:00,27.31,27.33,27.31,27.32,49000.0,23.5494,23.5666,23.5494,23.558,49000.0
2013-03-18 12:45:00,27.32,27.32,27.29,27.29,59600.0,23.558,23.558,23.5321,23.5321,59600.0
2013-03-18 12:50:00,27.29,27.29,27.27,27.27,26200.0,23.5321,23.5321,23.5149,23.5149,26200.0
2013-03-18 12:55:00,27.28,27.29,27.26,27.28,31400.0,23.5235,23.5321,23.5062,23.5235,31400.0
2013-03-18 13:00:00,27.28,27.28,27.27,27.27,30000.0,23.5235,23.5235,23.5149,23.5149,30000.0
2013-03-18 13:05:00,27.27,27.27,27.25,27.27,29600.0,23.5149,23.5149,23.4976,23.5149,29600.0
2013-03-18 13:10:00,27.27,27.29,27.27,27.28,39400.0,23.5149,23.5321,23.5149,23.5235,39400.0
2013-03-18 13:15:00,27.27,27.28,27.25,27.25,48000.0,23.5149,23.5235,23.4976,23.4976,48000.0
2013-03-18 13:20:00,27.25,27.25,27.21,27.21,59400.0,23.4976,23.4976,23.4631,23.4631,59400.0
2013-03-18 13:25:00,27.21,27.21,27.16,27.16,56200.0,23.4631,23.4631,23.42,23.42,56200.0
2013-03-18 13:30:00,27.17,27.17,27.16,27.16,31200.0,23.4286,23.4286,23.42,23.42,31200.0
2013-03-18 13:35:00,27.16,27.17,27.15,27.17,46000.0,23.42,23.4286,23.4114,23.4286,46000.0
2013-03-18 13:40:00,27.17,27.19,27.17,27.18,27400.0,23.4286,23.4459,23.4286,23.4373,27400.0
2013-03-18 13:45:00,27.19,27.2,27.18,27.18,41200.0,23.4459,23.4545,23.4373,23.4373,41200.0
2013-03-18 13:50:00,27.18,27.18,27.16,27.18,27800.0,23.4373,23.4373,23.42,23.4373,27800.0
2013-03-18 13:55:00,27.18,27.18,27.16,27.16,40600.0,23.4373,23.4373,23.42,23.42,40600.0
2013-03-18 14:00:00,27.17,27.18,27.16,27.17,22600.0,23.4286,23.4373,23.42,23.4286,22600.0
2013-03-18 14:05:00,27.18,27.2,27.18,27.19,16400.0,23.4373,23.4545,23.4373,23.4459,16400.0
2013-03-18 14:10:00,27.19,27.22,27.19,27.22,28000.0,23.4459,23.4717,23.4459,23.4717,28000.0
2013-03-18 14:15:00,27.23,27.25,27.22,27.24,57600.0,23.4804,23.4976,23.4717,23.489,57600.0
2013-03-18 14:20:00,27.23,27.25,27.23,27.25,32200.0,23.4804,23.4976,23.4804,23.4976,32200.0
2013-03-18 14:25:00,27.25,27.27,27.24,27.27,47200.0,23.4976,23.5149,23.489,23.5149,47200.0
2013-03-18 14:30:00,27.27,27.27,27.23,27.23,51200.0,23.5149,23.5149,23.4804,23.4804,51200.0
2013-03-18 14:35:00,27.22,27.24,27.22,27.23,28000.0,23.4717,23.489,23.4717,23.4804,28000.0
2013-03-18 14:40:00,27.23,27.24,27.22,27.23,29400.0,23.4804,23.489,23.4717,23.4804,29400.0
2013-03-18 14:45:00,27.23,27.23,27.2,27.22,44000.0,23.4804,23.4804,23.4545,23.4717,44000.0
2013-03-18 14:50:00,27.22,27.22,27.18,27.2,28000.0,23.4717,23.4717,23.4373,23.4545,28000.0
2013-03-18 14:55:00,27.2,27.2,27.15,27.15,69400.0,23.4545,23.4545,23.4114,23.4114,69400.0
2013-03-18 15:00:00,27.15,27.18,27.14,27.14,51000.0,23.4114,23.4373,23.4028,23.4028,51000.0
2013-03-18 15:05:00,27.14,27.15,27.13,27.13,52400.0,23.4028,23.4114,23.3941,23.3941,52400.0
2013-03-18 15:10:00,27.13,27.17,27.13,27.16,53800.0,23.3941,23.4286,23.3941,23.42,53800.0
2013-03-18 15:15:00,27.17,27.17,27.11,27.13,243200.0,23.4286,23.4286,23.3769,23.3941,243200.0
2013-03-18 15:20:00,27.13,27.13,27.11,27.12,103200.0,23.3941,23.3941,23.3769,23.3855,103200.0
2013-03-18 15:25:00,27.12,27.12,27.06,27.08,117200.0,23.3855,23.3855,23.3338,23.351,117200.0
2013-03-18 15:30:00,27.08,27.08,27.06,27.07,87000.0,23.351,23.351,23.3338,23.3424,87000.0
2013-03-18 15:35:00,27.07,27.08,27.05,27.06,142000.0,23.3424,23.351,23.3252,23.3338,142000.0
2013-03-18 15:40:00,27.06,27.08,27.06,27.07,90200.0,23.3338,23.351,23.3338,23.3424,90200.0
2013-03-18 15:45:00,27.07,27.08,27.05,27.05,125200.0,23.3424,23.351,23.3252,23.3252,125200.0
2013-03-18 15:50:00,27.05,27.07,27.04,27.05,168400.0,23.3252,23.3424,23.3165,23.3252,168400.0
2013-03-18 15:55:00,27.05,27.09,27.05,27.08,229000.0,23.3252,23.3597,23.3252,23.351,229000.0
2013-03-19 09:30:00,27.16,27.22,27.11,27.21,126200.0,23.42,23.4717,23.3769,23.4631,126200.0
2013-03-19 09:35:00,27.2,27.22,27.11,27.11,58200.0,23.4545,23.4717,23.3769,23.3769,58200.0
2013-03-19 09:40:00,27.13,27.15,27.11,27.14,72200.0,23.3941,23.4114,23.3769,23.4028,72200.0
2013-03-19 09:45:00,27.14,27.17,27.13,27.16,75800.0,23.4028,23.4286,23.3941,23.42,75800.0
2013-03-19 09:50:00,27.16,27.17,27.13,27.13,49200.0,23.42,23.4286,23.3941,23.3941,49200.0
2013-03-19 09:55:00,27.13,27.16,27.09,27.09,113200.0,23.3941,23.42,23.3597,23.3597,113200.0
2013-03-19 10:00:00,27.09,27.09,27.05,27.05,55400.0,23.3597,23.3597,23.3252,23.3252,55400.0
2013-03-19 10:05:00,27.05,27.08,27.02,27.03,106400.0,23.3252,23.351,23.2993,23.3079,106400.0
2013-03-19 10:10:00,27.02,27.03,26.96,26.97,120600.0,23.2993,23.3079,23.2476,23.2562,120600.0
2013-03-19 10:15:00,26.97,26.98,26.95,26.95,52000.0,23.2562,23.2648,23.2389,23.2389,52000.0
2013-03-19 10:20:00,26.95,26.96,26.9,26.9,63200.0,23.2389,23.2476,23.1958,23.1958,63200.0
2013-03-19 10:25:00,26.9,26.93,26.9,26.93,50200.0,23.1958,23.2217,23.1958,23.2217,50200.0
2013-03-19 10:30:00,26.93,26.94,26.9,26.92,43400.0,23.2217,23.2303,23.1958,23.2131,43400.0
2013-03-19 10:35:00,26.92,26.94,26.91,26.93,50600.0,23.2131,23.2303,23.2044,23.2217,50600.0
2013-03-19 10:40:00,26.93,26.95,26.91,26.95,30800.0,23.2217,23.2389,23.2044,23.2389,30800.0
2013-03-19 10:45:00,26.94,26.95,26.89,26.89,60400.0,23.2303,23.2389,23.1872,23.1872,60400.0
2013-03-19 10:50:00,26.89,26.93,26.89,26.93,58200.0,23.1872,23.2217,23.1872,23.2217,58200.0
2013-03-19 10:55:00,26.93,26.99,26.93,26.99,61200.0,23.2217,23.2734,23.2217,23.2734,61200.0
2013-03-19 11:00:00,26.99,27.0,26.95,26.98,86400.0,23.2734,23.282,23.2389,23.2648,86400.0
2013-03-19 11:05:00,26.98,27.01,26.98,27.0,80400.0,23.2648,23.2907,23.2648,23.282,80400.0
2013-03-19 11:10:00,27.0,27.01,26.98,26.99,61800.0,23.282,23.2907,23.2648,23.2734,61800.0
2013-03-19 11:15:00,26.99,27.02,26.99,27.02,72800.0,23.2734,23.2993,23.2734,23.2993,72800.0
2013-03-19 11:20:00,27.02,27.04,27.01,27.03,169000.0,23.2993,23.3165,23.2907,23.3079,169000.0
2013-03-19 11:25:00,27.03,27.08,27.03,27.08,110600.0,23.3079,23.351,23.3079,23.351,110600.0
2013-03-19 11:30:00,27.08,27.11,27.08,27.08,92600.0,23.351,23.3769,23.351,23.351,92600.0
2013-03-19 11:35:00,27.08,27.08,27.07,27.07,36600.0,23.351,23.351,23.3424,23.3424,36600.0
2013-03-19 11:40:00,27.06,27.06,27.03,27.04,54200.0,23.3338,23.3338,23.3079,23.3165,54200.0
2013-03-19 11:45:00,27.04,27.04,26.98,26.98,46400.0,23.3165,23.3165,23.2648,23.2648,46400.0
2013-03-19 11:50:00,26.98,26.98,26.93,26.95,55600.0,23.2648,23.2648,23.2217,23.2389,55600.0
2013-03-19 11:55:00,26.95,26.95,26.88,26.9,62800.0,23.2389,23.2389,23.1786,23.1958,62800.0
2013-03-19 12:00:00,26.89,26.92,26.89,26.9,48800.0,23.1872,23.2131,23.1872,23.1958,48800.0
2013-03-19 12:05:00,26.91,26.91,26.89,26.89,28200.0,23.2044,23.2044,23.1872,23.1872,28200.0
2013-03-19 12:10:00,26.88,26.88,26.86,26.87,82400.0,23.1786,23.1786,23.1613,23.1699,82400.0
2013-03-19 12:15:00,26.86,26.91,26.85,26.91,82600.0,23.1613,23.2044,23.1527,23.2044,82600.0
2013-03-19 12:20:00,26.91,26.93,26.9,26.93,33800.0,23.2044,23.2217,23.1958,23.2217,33800.0
2013-03-19 12:25:00,26.93,26.96,26.91,26.95,40400.0,23.2217,23.2476,23.2044,23.2389,40400.0
2013-03-19 12:30:00,26.94,26.94,26.89,26.9,44800.0,23.2303,23.2303,23.1872,23.1958,44800.0
2013-03-19 12:35:00,26.9,26.92,26.9,26.91,26600.0,23.1958,23.2131,23.1958,23.2044,26600.0
2013-03-19 12:40:00,26.91,26.92,26.91,26.92,24400.0,23.2044,23.2131,23.2044,23.2131,24400.0
2013-03-19 12:45:00,26.92,26.92,26.89,26.89,71400.0,23.2131,23.2131,23.1872,23.1872,71400.0
2013-03-19 12:50:00,26.89,26.9,26.86,26.86,42000.0,23.1872,23.1958,23.1613,23.1613,42000.0
2013-03-19 12:55:00,26.86,26.86,26.82,26.85,61400.0,23.1613,23.1613,23.1268,23.1527,61400.0
2013-03-19 13:00:00,26.85,26.86,26.84,26.86,57400.0,23.1527,23.1613,23.1441,23.1613,57400.0
2013-03-19 13:05:00,26.86,26.86,26.84,26.85,53000.0,23.1613,23.1613,23.1441,23.1527,53000.0
2013-03-19 13:10:00,26.85,26.85,26.83,26.83,33000.0,23.1527,23.1527,23.1355,23.1355,33000.0
2013-03-19 13:15:00,26.83,26.83,26.79,26.8,87800.0,23.1355,23.1355,23.101,23.1096,87800.0
2013-03-19 13:20:00,26.79,26.81,26.78,26.78,63800.0,23.101,23.1182,23.0923,23.0923,63800.0
2013-03-19 13:25:00,26.78,26.78,26.77,26.78,134800.0,23.0923,23.0923,23.0837,23.0923,134800.0
2013-03-19 13:30:00,26.77,26.82,26.77,26.81,50000.0,23.0837,23.1268,23.0837,23.1182,50000.0
2013-03-19 13:35:00,26.81,26.81,26.78,26.8,70600.0,23.1182,23.1182,23.0923,23.1096,70600.0
2013-03-19 13:40:00,26.79,26.81,26.78,26.81,32800.0,23.101,23.1182,23.0923,23.1182,32800.0
2013-03-19 13:45:00,26.81,26.83,26.8,26.83,39400.0,23.1182,23.1355,23.1096,23.1355,39400.0
2013-03-19 13:50:00,26.83,26.83,26.8,26.81,37200.0,23.1355,23.1355,23.1096,23.1182,37200.0
2013-03-19 13:55:00,26.81,26.84,26.81,26.83,75000.0,23.1182,23.1441,23.1182,23.1355,75000.0
2013-03-19 14:00:00,26.83,26.86,26.82,26.84,105600.0,23.1355,23.1613,23.1268,23.1441,105600.0
2013-03-19 14:05:00,26.84,26.88,26.83,26.87,64000.0,23.1441,23.1786,23.1355,23.1699,64000.0
2013-03-19 14:10:00,26.88,26.89,26.86,26.86,43400.0,23.1786,23.1872,23.1613,23.1613,43400.0
2013-03-19 14:15:00,26.86,26.89,26.83,26.84,56600.0,23.1613,23.1872,23.1355,23.1441,56600.0
2013-03-19 14:20:00,26.84,26.87,26.82,26.83,124400.0,23.1441,23.1699,23.1268,23.1355,124400.0
2013-03-19 14:25:00,26.82,26.86,26.82,26.86,72000.0,23.1268,23.1613,23.1268,23.1613,72000.0
2013-03-19 14:30:00,26.86,26.91,26.86,26.88,66600.0,23.1613,23.2044,23.1613,23.1786,66600.0
2013-03-19 14:35:00,26.88,26.89,26.86,26.88,51800.0,23.1786,23.1872,23.1613,23.1786,51800.0
2013-03-19 14:40:00,26.89,26.9,26.86,26.88,86400.0,23.1872,23.1958,23.1613,23.1786,86400.0
2013-03-19 14:45:00,26.88,26.89,26.84,26.85,63800.0,23.1786,23.1872,23.1441,23.1527,63800.0
2013-03-19 14:50:00,26.85,26.86,26.83,26.84,61600.0,23.1527,23.1613,23.1355,23.1441,61600.0
2013-03-19 14:55:00,26.85,26.86,26.84,26.85,58600.0,23.1527,23.1613,23.1441,23.1527,58600.0
2013-03-19 15:00:00,26.85,26.86,26.83,26.84,91400.0,23.1527,23.1613,23.1355,23.1441,91400.0
2013-03-19 15:05:00,26.83,26.84,26.81,26.84,63000.0,23.1355,23.1441,23.1182,23.1441,63000.0
2013-03-19 15:10:00,26.84,26.9,26.83,26.9,216600.0,23.1441,23.1958,23.1355,23.1958,216600.0
2013-03-19 15:15:00,26.89,26.93,26.89,26.9,135600.0,23.1872,23.2217,23.1872,23.1958,135600.0
2013-03-19 15:20:00,26.9,26.9,26.85,26.86,133200.0,23.1958,23.1958,23.1527,23.1613,133200.0
2013-03-19 15:25:00,26.86,26.89,26.85,26.87,84400.0,23.1613,23.1872,23.1527,23.1699,84400.0
2013-03-19 15:30:00,26.88,26.9,26.85,26.9,113400.0,23.1786,23.1958,23.1527,23.1958,113400.0
2013-03-19 15:35:00,26.9,26.91,26.89,26.91,73000.0,23.1958,23.2044,23.1872,23.2044,73000.0
2013-03-19 15:40:00,26.91,26.91,26.88,26.89,88200.0,23.2044,23.2044,23.1786,23.1872,88200.0
2013-03-19 15:45:00,26.9,26.92,26.88,26.9,207800.0,23.1958,23.2131,23.1786,23.1958,207800.0
2013-03-19 15:50:00,26.9,26.93,26.9,26.93,124600.0,23.1958,23.2217,23.1958,23.2217,124600.0
2013-03-19 15:55:00,26.92,26.93,26.91,26.92,243000.0,23.2131,23.2217,23.2044,23.2131,243000.0
2013-03-20 09:30:00,27.04,27.22,27.03,27.18,205600.0,23.3165,23.4717,23.3079,23.4373,205600.0
2013-03-20 09:35:00,27.18,27.24,27.15,27.22,161800.0,23.4373,23.489,23.4114,23.4717,161800.0
2013-03-20 09:40:00,27.22,27.25,27.2,27.21,174600.0,23.4717,23.4976,23.4545,23.4631,174600.0
2013-03-20 09:45:00,27.2,27.2,27.07,27.11,134800.0,23.4545,23.4545,23.3424,23.3769,134800.0
2013-03-20 09:50:00,27.11,27.16,27.11,27.16,70600.0,23.3769,23.42,23.3769,23.42,70600.0
2013-03-20 09:55:00,27.16,27.2,27.15,27.17,149200.0,23.42,23.4545,23.4114,23.4286,149200.0
2013-03-20 10:00:00,27.17,27.17,27.13,27.14,37400.0,23.4286,23.4286,23.3941,23.4028,37400.0
2013-03-20 10:05:00,27.13,27.16,27.13,27.15,61200.0,23.3941,23.42,23.3941,23.4114,61200.0
2013-03-20 10:10:00,27.15,27.18,27.13,27.17,28200.0,23.4114,23.4373,23.3941,23.4286,28200.0
2013-03-20 10:15:00,27.17,27.17,27.11,27.11,59200.0,23.4286,23.4286,23.3769,23.3769,59200.0
2013-03-20 10:20:00,27.12,27.13,27.11,27.11,22400.0,23.3855,23.3941,23.3769,23.3769,22400.0
2013-03-20 10:25:00,27.11,27.13,27.1,27.11,20800.0,23.3769,23.3941,23.3683,23.3769,20800.0
2013-03-20 10:30:00,27.11,27.11,27.09,27.1,52600.0,23.3769,23.3769,23.3597,23.3683,52600.0
2013-03-20 10:35:00,27.09,27.1,27.07,27.09,118200.0,23.3597,23.3683,23.3424,23.3597,118200.0
2013-03-20 10:40:00,27.09,27.1,27.07,27.09,77000.0,23.3597,23.3683,23.3424,23.3597,77000.0
2013-03-20 10:45:00,27.09,27.11,27.07,27.11,68600.0,23.3597,23.3769,23.3424,23.3769,68600.0
2013-03-20 10:50:00,27.11,27.11,27.07,27.1,41800.0,23.3769,23.3769,23.3424,23.3683,41800.0
2013-03-20 10:55:00,27.11,27.14,27.1,27.14,70400.0,23.3769,23.4028,23.3683,23.4028,70400.0
2013-03-20 11:00:00,27.13,27.14,27.1,27.11,72600.0,23.3941,23.4028,23.3683,23.3769,72600.0
2013-03-20 11:05:00,27.11,27.13,27.1,27.1,45800.0,23.3769,23.3941,23.3683,23.3683,45800.0
2013-03-20 11:10:00,27.1,27.12,27.1,27.11,67200.0,23.3683,23.3855,23.3683,23.3769,67200.0
2013-03-20 11:15:00,27.11,27.12,27.09,27.09,97000.0,23.3769,23.3855,23.3597,23.3597,97000.0
2013-03-20 11:20:00,27.09,27.14,27.09,27.14,49200.0,23.3597,23.4028,23.3597,23.4028,49200.0
2013-03-20 11:25:00,27.14,27.16,27.14,27.16,46000.0,23.4028,23.42,23.4028,23.42,46000.0
2013-03-20 11:30:00,27.16,27.18,27.16,27.18,50600.0,23.42,23.4373,23.42,23.4373,50600.0
2013-03-20 11:35:00,27.19,27.24,27.19,27.23,73800.0,23.4459,23.489,23.4459,23.4804,73800.0
2013-03-20 11:40:00,27.23,27.23,27.2,27.2,57600.0,23.4804,23.4804,23.4545,23.4545,57600.0
2013-03-20 11:45:00,27.2,27.23,27.2,27.23,55200.0,23.4545,23.4804,23.4545,23.4804,55200.0
2013-03-20 11:50:00,27.23,27.24,27.23,27.24,34400.0,23.4804,23.489,23.4804,23.489,34400.0
2013-03-20 11:55:00,27.24,27.25,27.21,27.21,79200.0,23.489,23.4976,23.4631,23.4631,79200.0
2013-03-20 12:00:00,27.21,27.21,27.18,27.18,30600.0,23.4631,23.4631,23.4373,23.4373,30600.0
2013-03-20 12:05:00,27.18,27.22,27.18,27.22,35600.0,23.4373,23.4717,23.4373,23.4717,35600.0
2013-03-20 12:10:00,27.22,27.23,27.21,27.22,115200.0,23.4717,23.4804,23.4631,23.4717,115200.0
2013-03-20 12:15:00,27.22,27.23,27.21,27.22,55800.0,23.4717,23.4804,23.4631,23.4717,55800.0
2013-03-20 12:20:00,27.22,27.23,27.21,27.22,22600.0,23.4717,23.4804,23.4631,23.4717,22600.0
2013-03-20 12:25:00,27.22,27.23,27.21,27.23,31600.0,23.4717,23.4804,23.4631,23.4804,31600.0
2013-03-20 12:30:00,27.23,27.23,27.19,27.19,37200.0,23.4804,23.4804,23.4459,23.4459,37200.0
2013-03-20 12:35:00,27.19,27.21,27.17,27.2,79400.0,23.4459,23.4631,23.4286,23.4545,79400.0
2013-03-20 12:40:00,27.2,27.25,27.2,27.25,98000.0,23.4545,23.4976,23.4545,23.4976,98000.0
2013-03-20 12:45:00,27.24,27.25,27.23,27.24,66400.0,23.489,23.4976,23.4804,23.489,66400.0
2013-03-20 12:50:00,27.24,27.24,27.22,27.23,21600.0,23.489,23.489,23.4717,23.4804,21600.0
2013-03-20 12:55:00,27.23,27.24,27.2,27.23,87200.0,23.4804,23.489,23.4545,23.4804,87200.0
2013-03-20 13:00:00,27.23,27.24,27.23,27.24,35200.0,23.4804,23.489,23.4804,23.489,35200.0
2013-03-20 13:05:00,27.24,27.24,27.23,27.23,94400.0,23.489,23.489,23.4804,23.4804,94400.0
2013-03-20 13:10:00,27.23,27.24,27.23,27.23,27600.0,23.4804,23.489,23.4804,23.4804,27600.0
2013-03-20 13:15:00,27.23,27.23,27.23,27.23,34600.0,23.4804,23.4804,23.4804,23.4804,34600.0
2013-03-20 13:20:00,27.23,27.25,27.23,27.24,60200.0,23.4804,23.4976,23.4804,23.489,60200.0
2013-03-20 13:25:00,27.24,27.24,27.23,27.24,33800.0,23.489,23.489,23.4804,23.489,33800.0
2013-03-20 13:30:00,27.23,27.32,27.23,27.28,747200.0,23.4804,23.558,23.4804,23.5235,747200.0
2013-03-20 13:35:00,27.27,27.3,27.27,27.29,90600.0,23.5149,23.5407,23.5149,23.5321,90600.0
2013-03-20 13:40:00,27.29,27.3,27.29,27.3,54800.0,23.5321,23.5407,23.5321,23.5407,54800.0
2013-03-20 13:45:00,27.3,27.32,27.29,27.32,49800.0,23.5407,23.558,23.5321,23.558,49800.0
2013-03-20 13:50:00,27.32,27.33,27.3,27.32,44000.0,23.558,23.5666,23.5407,23.558,44000.0
2013-03-20 13:55:00,27.32,27.32,27.3,27.3,63800.0,23.558,23.558,23.5407,23.5407,63800.0
2013-03-20 14:00:00,27.3,27.33,27.28,27.33,157600.0,23.5407,23.5666,23.5235,23.5666,157600.0
2013-03-20 14:05:00,27.33,27.33,27.29,27.3,72800.0,23.5666,23.5666,23.5321,23.5407,72800.0
2013-03-20 14:10:00,27.3,27.32,27.29,27.32,57600.0,23.5407,23.558,23.5321,23.558,57600.0
2013-03-20 14:15:00,27.32,27.36,27.32,27.35,67200.0,23.558,23.5925,23.558,23.5838,67200.0
2013-03-20 14:20:00,27.34,27.39,27.34,27.38,80000.0,23.5752,23.6183,23.5752,23.6097,80000.0
2013-03-20 14:25:00,27.38,27.4,27.36,27.37,78600.0,23.6097,23.627,23.5925,23.6011,78600.0
2013-03-20 14:30:00,27.37,27.38,27.34,27.34,108000.0,23.6011,23.6097,23.5752,23.5752,108000.0
2013-03-20 14:35:00,27.33,27.43,27.33,27.42,182800.0,23.5666,23.6528,23.5666,23.6442,182800.0
2013-03-20 14:40:00,27.42,27.42,27.36,27.36,50000.0,23.6442,23.6442,23.5925,23.5925,50000.0
2013-03-20 14:45:00,27.36,27.37,27.35,27.36,159800.0,23.5925,23.6011,23.5838,23.5925,159800.0
2013-03-20 14:50:00,27.36,27.39,27.36,27.36,119800.0,23.5925,23.6183,23.5925,23.5925,119800.0
2013-03-20 14:55:00,27.37,27.39,27.36,27.36,59000.0,23.6011,23.6183,23.5925,23.5925,59000.0
2013-03-20 15:00:00,27.36,27.38,27.34,27.36,120000.0,23.5925,23.6097,23.5752,23.5925,120000.0
2013-03-20 15:05:00,27.36,27.4,27.36,27.38,65000.0,23.5925,23.627,23.5925,23.6097,65000.0
2013-03-20 15:10:00,27.38,27.4,27.36,27.39,49000.0,23.6097,23.627,23.5925,23.6183,49000.0
2013-03-20 15:15:00,27.39,27.39,27.36,27.39,71800.0,23.6183,23.6183,23.5925,23.6183,71800.0
2013-03-20 15:20:00,27.39,27.39,27.36,27.38,53200.0,23.6183,23.6183,23.5925,23.6097,53200.0
2013-03-20 15:25:00,27.38,27.39,27.36,27.38,60200.0,23.6097,23.6183,23.5925,23.6097,60200.0
2013-03-20 15:30:00,27.38,27.39,27.37,27.38,125000.0,23.6097,23.6183,23.6011,23.6097,125000.0
2013-03-20 15:35:00,27.37,27.4,27.36,27.4,94000.0,23.6011,23.627,23.5925,23.627,94000.0
2013-03-20 15:40:00,27.4,27.43,27.4,27.42,100400.0,23.627,23.6528,23.627,23.6442,100400.0
2013-03-20 15:45:00,27.42,27.44,27.41,27.43,196000.0,23.6442,23.6615,23.6356,23.6528,196000.0
2013-03-20 15:50:00,27.43,27.43,27.36,27.39,284800.0,23.6528,23.6528,23.5925,23.6183,284800.0
2013-03-20 15:55:00,27.39,27.43,27.38,27.42,438600.0,23.6183,23.6528,23.6097,23.6442,438600.0
2013-03-21 09:30:00,27.23,27.36,27.23,27.29,257800.0,23.4804,23.5925,23.4804,23.5321,257800.0
2013-03-21 09:35:00,27.28,27.29,27.14,27.14,90400.0,23.5235,23.5321,23.4028,23.4028,90400.0
2013-03-21 09:40:00,27.14,27.14,26.99,27.03,182000.0,23.4028,23.4028,23.2734,23.3079,182000.0
2013-03-21 09:45:00,27.02,27.09,27.0,27.08,544400.0,23.2993,23.3597,23.282,23.351,544400.0
2013-03-21 09:50:00,27.08,27.08,27.0,27.0,85000.0,23.351,23.351,23.282,23.282,85000.0
2013-03-21 09:55:00,27.01,27.02,26.98,27.0,62200.0,23.2907,23.2993,23.2648,23.282,62200.0
2013-03-21 10:00:00,27.0,27.04,27.0,27.02,62800.0,23.282,23.3165,23.282,23.2993,62800.0
2013-03-21 10:05:00,27.02,27.06,26.99,27.0,94000.0,23.2993,23.3338,23.2734,23.282,94000.0
2013-03-21 10:10:00,27.0,27.0,26.94,26.96,95600.0,23.282,23.282,23.2303,23.2476,95600.0
2013-03-21 10:15:00,26.96,26.96,26.9,26.92,128400.0,23.2476,23.2476,23.1958,23.2131,128400.0
2013-03-21 10:20:00,26.92,26.92,26.88,26.89,88000.0,23.2131,23.2131,23.1786,23.1872,88000.0
2013-03-21 10:25:00,26.88,26.89,26.85,26.85,101000.0,23.1786,23.1872,23.1527,23.1527,101000.0
2013-03-21 10:30:00,26.85,26.88,26.84,26.85,110600.0,23.1527,23.1786,23.1441,23.1527,110600.0
2013-03-21 10:35:00,26.85,26.9,26.83,26.9,176600.0,23.1527,23.1958,23.1355,23.1958,176600.0
2013-03-21 10:40:00,26.9,26.97,26.9,26.93,95000.0,23.1958,23.2562,23.1958,23.2217,95000.0
2013-03-21 10:45:00,26.93,26.94,26.9,26.92,89000.0,23.2217,23.2303,23.1958,23.2131,89000.0
2013-03-21 10:50:00,26.91,26.92,26.88,26.9,130800.0,23.2044,23.2131,23.1786,23.1958,130800.0
2013-03-21 10:55:00,26.9,26.93,26.9,26.93,46200.0,23.1958,23.2217,23.1958,23.2217,46200.0
2013-03-21 11:00:00,26.92,27.0,26.9,26.96,182200.0,23.2131,23.282,23.1958,23.2476,182200.0
2013-03-21 11:05:00,26.96,26.98,26.9,26.9,100200.0,23.2476,23.2648,23.1958,23.1958,100200.0
2013-03-21 11:10:00,26.9,26.91,26.86,26.88,59000.0,23.1958,23.2044,23.1613,23.1786,59000.0
2013-03-21 11:15:00,26.88,26.93,26.88,26.92,40800.0,23.1786,23.2217,23.1786,23.2131,40800.0
2013-03-21 11:20:00,26.93,26.97,26.93,26.97,41800.0,23.2217,23.2562,23.2217,23.2562,41800.0
2013-03-21 11:25:00,26.97,26.98,26.88,26.88,261800.0,23.2562,23.2648,23.1786,23.1786,261800.0
2013-03-21 11:30:00,26.88,26.9,26.86,26.86,86600.0,23.1786,23.1958,23.1613,23.1613,86600.0
2013-03-21 11:35:00,26.86,26.93,26.86,26.91,179200.0,23.1613,23.2217,23.1613,23.2044,179200.0
2013-03-21 11:40:00,26.91,26.92,26.9,26.9,90600.0,23.2044,23.2131,23.1958,23.1958,90600.0
2013-03-21 11:45:00,26.9,26.91,26.88,26.88,207800.0,23.1958,23.2044,23.1786,23.1786,207800.0
2013-03-21 11:50:00,26.89,26.9,26.86,26.86,169000.0,23.1872,23.1958,23.1613,23.1613,169000.0
2013-03-21 11:55:00,26.86,26.91,26.85,26.9,101200.0,23.1613,23.2044,23.1527,23.1958,101200.0
2013-03-21 12:00:00,26.9,26.91,26.89,26.91,84000.0,23.1958,23.2044,23.1872,23.2044,84000.0
2013-03-21 12:05:00,26.91,26.97,26.91,26.96,90600.0,23.2044,23.2562,23.2044,23.2476,90600.0
2013-03-21 12:10:00,26.96,27.0,26.93,27.0,70000.0,23.2476,23.282,23.2217,23.282,70000.0
2013-03-21 12:15:00,27.0,27.0,26.98,27.0,71000.0,23.282,23.282,23.2648,23.282,71000.0
2013-03-21 12:20:00,27.0,27.04,26.98,27.03,103200.0,23.282,23.3165,23.2648,23.3079,103200.0
2013-03-21 12:25:00,27.04,27.06,26.98,27.0,122600.0,23.3165,23.3338,23.2648,23.282,122600.0
2013-03-21 12:30:00,27.0,27.0,26.96,26.97,75400.0,23.282,23.282,23.2476,23.2562,75400.0
2013-03-21 12:35:00,26.97,26.99,26.94,26.95,79400.0,23.2562,23.2734,23.2303,23.2389,79400.0
2013-03-21 12:40:00,26.95,26.99,26.94,26.99,41800.0,23.2389,23.2734,23.2303,23.2734,41800.0
2013-03-21 12:45:00,26.99,27.0,26.97,26.99,53000.0,23.2734,23.282,23.2562,23.2734,53000.0
2013-03-21 12:50:00,26.99,26.99,26.93,26.93,55400.0,23.2734,23.2734,23.2217,23.2217,55400.0
2013-03-21 12:55:00,26.94,26.94,26.85,26.86,96800.0,23.2303,23.2303,23.1527,23.1613,96800.0
2013-03-21 13:00:00,26.85,26.9,26.85,26.88,101400.0,23.1527,23.1958,23.1527,23.1786,101400.0
2013-03-21 13:05:00,26.88,26.91,26.88,26.9,32200.0,23.1786,23.2044,23.1786,23.1958,32200.0
2013-03-21 13:10:00,26.89,26.93,26.89,26.93,42600.0,23.1872,23.2217,23.1872,23.2217,42600.0
2013-03-21 13:15:00,26.93,26.93,26.9,26.92,42200.0,23.2217,23.2217,23.1958,23.2131,42200.0
2013-03-21 13:20:00,26.93,26.95,26.89,26.89,54200.0,23.2217,23.2389,23.1872,23.1872,54200.0
2013-03-21 13:25:00,26.89,26.91,26.88,26.9,37000.0,23.1872,23.2044,23.1786,23.1958,37000.0
2013-03-21 13:30:00,26.89,26.9,26.83,26.83,110800.0,23.1872,23.1958,23.1355,23.1355,110800.0
2013-03-21 13:35:00,26.83,26.9,26.83,26.9,37800.0,23.1355,23.1958,23.1355,23.1958,37800.0
2013-03-21 13:40:00,26.89,26.89,26.85,26.86,121200.0,23.1872,23.1872,23.1527,23.1613,121200.0
2013-03-21 13:45:00,26.85,26.9,26.83,26.88,162600.0,23.1527,23.1958,23.1355,23.1786,162600.0
2013-03-21 13:50:00,26.89,26.92,26.88,26.92,94400.0,23.1872,23.2131,23.1786,23.2131,94400.0
2013-03-21 13:55:00,26.92,26.92,26.9,26.91,80800.0,23.2131,23.2131,23.1958,23.2044,80800.0
2013-03-21 14:00:00,26.9,26.91,26.77,26.78,152400.0,23.1958,23.2044,23.0837,23.0923,152400.0
2013-03-21 14:05:00,26.78,26.84,26.77,26.83,79600.0,23.0923,23.1441,23.0837,23.1355,79600.0
2013-03-21 14:10:00,26.84,26.9,26.83,26.88,105000.0,23.1441,23.1958,23.1355,23.1786,105000.0
2013-03-21 14:15:00,26.87,26.89,26.86,26.86,82200.0,23.1699,23.1872,23.1613,23.1613,82200.0
2013-03-21 14:20:00,26.86,26.86,26.82,26.85,77600.0,23.1613,23.1613,23.1268,23.1527,77600.0
2013-03-21 14:25:00,26.84,26.86,26.84,26.85,62400.0,23.1441,23.1613,23.1441,23.1527,62400.0
2013-03-21 14:30:00,26.85,26.86,26.84,26.84,76000.0,23.1527,23.1613,23.1441,23.1441,76000.0
2013-03-21 14:35:00,26.84,26.89,26.84,26.86,92000.0,23.1441,23.1872,23.1441,23.1613,92000.0
2013-03-21 14:40:00,26.86,26.91,26.86,26.91,106200.0,23.1613,23.2044,23.1613,23.2044,106200.0
2013-03-21 14:45:00,26.91,26.92,26.88,26.89,83400.0,23.2044,23.2131,23.1786,23.1872,83400.0
2013-03-21 14:50:00,26.88,26.89,26.84,26.84,74000.0,23.1786,23.1872,23.1441,23.1441,74000.0
2013-03-21 14:55:00,26.84,26.89,26.83,26.83,137600.0,23.1441,23.1872,23.1355,23.1355,137600.0
2013-03-21 15:00:00,26.84,26.89,26.83,26.86,112600.0,23.1441,23.1872,23.1355,23.1613,112600.0
2013-03-21 15:05:00,26.86,26.86,26.83,26.83,104600.0,23.1613,23.1613,23.1355,23.1355,104600.0
2013-03-21 15:10:00,26.83,26.88,26.82,26.86,221400.0,23.1355,23.1786,23.1268,23.1613,221400.0
2013-03-21 15:15:00,26.86,26.86,26.81,26.82,187600.0,23.1613,23.1613,23.1182,23.1268,187600.0
2013-03-21 15:20:00,26.82,26.82,26.8,26.82,171000.0,23.1268,23.1268,23.1096,23.1268,171000.0
2013-03-21 15:25:00,26.82,26.84,26.82,26.84,111600.0,23.1268,23.1441,23.1268,23.1441,111600.0
2013-03-21 15:30:00,26.84,26.86,26.83,26.85,201400.0,23.1441,23.1613,23.1355,23.1527,201400.0
2013-03-21 15:35:00,26.85,26.91,26.85,26.9,263800.0,23.1527,23.2044,23.1527,23.1958,263800.0
2013-03-21 15:40:00,26.9,26.9,26.82,26.82,216600.0,23.1958,23.1958,23.1268,23.1268,216600.0
2013-03-21 15:45:00,26.83,26.86,26.81,26.84,284600.0,23.1355,23.1613,23.1182,23.1441,284600.0
2013-03-21 15:50:00,26.84,26.88,26.83,26.85,535600.0,23.1441,23.1786,23.1355,23.1527,535600.0
2013-03-21 15:55:00,26.86,26.87,26.8,26.8,915800.0,23.1613,23.1699,23.1096,23.1096,915800.0
2013-03-22 09:30:00,29.0,29.34,28.93,29.29,3170600.0,25.0066,25.2998,24.9463,25.2567,3170600.0
2013-03-22 09:35:00,29.25,29.44,29.11,29.39,2093000.0,25.2222,25.3861,25.1015,25.3429,2093000.0
2013-03-22 09:40:00,29.39,29.54,29.38,29.48,1795800.0,25.3429,25.4723,25.3343,25.4205,1795800.0
2013-03-22 09:45:00,29.47,29.7,29.45,29.59,1272600.0,25.4119,25.6102,25.3947,25.5154,1272600.0
2013-03-22 09:50:00,29.6,29.72,29.53,29.61,1104400.0,25.524,25.6275,25.4637,25.5326,1104400.0
2013-03-22 09:55:00,29.61,29.65,29.46,29.47,889200.0,25.5326,25.5671,25.4033,25.4119,889200.0
2013-03-22 10:00:00,29.47,29.59,29.4,29.56,631600.0,25.4119,25.5154,25.3516,25.4895,631600.0
2013-03-22 10:05:00,29.56,29.68,29.5,29.68,1079600.0,25.4895,25.593,25.4378,25.593,1079600.0
2013-03-22 10:10:00,29.68,29.72,29.53,29.66,682600.0,25.593,25.6275,25.4637,25.5758,682600.0
2013-03-22 10:15:00,29.66,29.8,29.66,29.79,875800.0,25.5758,25.6965,25.5758,25.6879,875800.0
2013-03-22 10:20:00,29.79,29.83,29.69,29.7,663600.0,25.6879,25.7223,25.6016,25.6102,663600.0
2013-03-22 10:25:00,29.71,29.72,29.61,29.66,625200.0,25.6189,25.6275,25.5326,25.5758,625200.0
2013-03-22 10:30:00,29.66,29.73,28.89,29.68,678200.0,25.5758,25.6361,24.9118,25.593,678200.0
2013-03-22 10:35:00,29.67,29.74,29.63,29.74,492600.0,25.5844,25.6447,25.5499,25.6447,492600.0
2013-03-22 10:40:00,29.74,29.86,29.73,29.86,902800.0,25.6447,25.7482,25.6361,25.7482,902800.0
2013-03-22 10:45:00,29.85,29.93,29.84,29.88,648000.0,25.7396,25.8086,25.731,25.7655,648000.0
2013-03-22 10:50:00,29.88,29.98,29.88,29.93,473200.0,25.7655,25.8517,25.7655,25.8086,473200.0
2013-03-22 10:55:00,29.93,30.04,29.92,30.02,767600.0,25.8086,25.9034,25.8,25.8862,767600.0
2013-03-22 11:00:00,30.0,30.09,29.98,30.03,840000.0,25.8689,25.9465,25.8517,25.8948,840000.0
2013-03-22 11:05:00,30.02,30.03,29.98,30.01,504200.0,25.8862,25.8948,25.8517,25.8776,504200.0
2013-03-22 11:10:00,30.01,30.1,30.0,30.08,447200.0,25.8776,25.9552,25.8689,25.9379,447200.0
2013-03-22 11:15:00,30.07,30.13,29.98,30.0,591600.0,25.9293,25.981,25.8517,25.8689,591600.0
2013-03-22 11:20:00,29.98,30.05,29.96,30.02,514000.0,25.8517,25.9121,25.8344,25.8862,514000.0
2013-03-22 11:25:00,30.03,30.08,29.98,30.0,432400.0,25.8948,25.9379,25.8517,25.8689,432400.0
2013-03-22 11:30:00,30.0,30.0,29.96,29.99,326200.0,25.8689,25.8689,25.8344,25.8603,326200.0
2013-03-22 11:35:00,30.0,30.0,29.91,29.93,337200.0,25.8689,25.8689,25.7913,25.8086,337200.0
2013-03-22 11:40:00,29.93,29.96,29.91,29.93,324400.0,25.8086,25.8344,25.7913,25.8086,324400.0
2013-03-22 11:45:00,29.94,29.98,29.91,29.97,273800.0,25.8172,25.8517,25.7913,25.8431,273800.0
2013-03-22 11:50:00,29.97,30.0,29.94,29.96,416400.0,25.8431,25.8689,25.8172,25.8344,416400.0
2013-03-22 11:55:00,29.96,29.98,29.88,29.96,233000.0,25.8344,25.8517,25.7655,25.8344,233000.0
2013-03-22 12:00:00,29.96,29.97,29.92,29.94,127600.0,25.8344,25.8431,25.8,25.8172,127600.0
2013-03-22 12:05:00,29.93,30.0,29.93,29.98,248800.0,25.8086,25.8689,25.8086,25.8517,248800.0
2013-03-22 12:10:00,29.98,30.0,29.95,29.97,130400.0,25.8517,25.8689,25.8258,25.8431,130400.0
2013-03-22 12:15:00,29.97,30.0,29.96,29.97,199000.0,25.8431,25.8689,25.8344,25.8431,199000.0
2013-03-22 12:20:00,29.96,29.98,29.86,29.9,325000.0,25.8344,25.8517,25.7482,25.7827,325000.0
2013-03-22 12:25:00,29.89,29.92,29.79,29.87,328200.0,25.7741,25.8,25.6879,25.7568,328200.0
2013-03-22 12:30:00,29.86,29.9,29.84,29.84,444600.0,25.7482,25.7827,25.731,25.731,444600.0
2013-03-22 12:35:00,29.84,29.9,29.83,29.87,191800.0,25.731,25.7827,25.7223,25.7568,191800.0
2013-03-22 12:40:00,29.86,29.89,29.79,29.89,208000.0,25.7482,25.7741,25.6879,25.7741,208000.0
2013-03-22 12:45:00,29.89,29.89,29.81,29.81,166200.0,25.7741,25.7741,25.7051,25.7051,166200.0
2013-03-22 12:50:00,29.81,29.84,29.81,29.82,89600.0,25.7051,25.731,25.7051,25.7137,89600.0
2013-03-22 12:55:00,29.81,29.83,29.75,29.81,459800.0,25.7051,25.7223,25.6534,25.7051,459800.0
2013-03-22 13:00:00,29.81,29.87,29.8,29.84,224200.0,25.7051,25.7568,25.6965,25.731,224200.0
2013-03-22 13:05:00,29.83,29.84,29.8,29.8,132000.0,25.7223,25.731,25.6965,25.6965,132000.0
2013-03-22 13:10:00,29.79,29.81,29.77,29.81,217600.0,25.6879,25.7051,25.6706,25.7051,217600.0
2013-03-22 13:15:00,29.8,29.91,29.8,29.9,240600.0,25.6965,25.7913,25.6965,25.7827,240600.0
2013-03-22 13:20:00,29.9,29.93,29.86,29.9,134400.0,25.7827,25.8086,25.7482,25.7827,134400.0
2013-03-22 13:25:00,29.9,29.95,29.87,29.9,239200.0,25.7827,25.8258,25.7568,25.7827,239200.0
2013-03-22 13:30:00,29.91,29.91,29.85,29.89,159000.0,25.7913,25.7913,25.7396,25.7741,159000.0
2013-03-22 13:35:00,29.9,29.91,29.86,29.88,135800.0,25.7827,25.7913,25.7482,25.7655,135800.0
2013-03-22 13:40:00,29.88,29.91,29.86,29.88,169600.0,25.7655,25.7913,25.7482,25.7655,169600.0
2013-03-22 13:45:00,29.88,29.9,29.81,29.81,155400.0,25.7655,25.7827,25.7051,25.7051,155400.0
2013-03-22 13:50:00,29.81,29.86,29.81,29.85,165600.0,25.7051,25.7482,25.7051,25.7396,165600.0
2013-03-22 13:55:00,29.85,29.85,29.82,29.83,189000.0,25.7396,25.7396,25.7137,25.7223,189000.0
2013-03-22 14:00:00,29.82,29.86,29.8,29.86,177400.0,25.7137,25.7482,25.6965,25.7482,177400.0
2013-03-22 14:05:00,29.86,29.89,29.82,29.85,130400.0,25.7482,25.7741,25.7137,25.7396,130400.0
2013-03-22 14:10:00,29.85,29.86,29.82,29.85,136800.0,25.7396,25.7482,25.7137,25.7396,136800.0
2013-03-22 14:15:00,29.86,29.86,29.82,29.85,133200.0,25.7482,25.7482,25.7137,25.7396,133200.0
2013-03-22 14:20:00,29.85,29.93,29.85,29.86,233000.0,25.7396,25.8086,25.7396,25.7482,233000.0
2013-03-22 14:25:00,29.86,29.87,29.83,29.83,148600.0,25.7482,25.7568,25.7223,25.7223,148600.0
2013-03-22 14:30:00,29.83,29.84,29.78,29.82,188600.0,25.7223,25.731,25.6792,25.7137,188600.0
2013-03-22 14:35:00,29.82,29.85,29.8,29.85,142200.0,25.7137,25.7396,25.6965,25.7396,142200.0
2013-03-22 14:40:00,29.85,29.88,29.84,29.87,119200.0,25.7396,25.7655,25.731,25.7568,119200.0
2013-03-22 14:45:00,29.87,29.91,29.85,29.9,214800.0,25.7568,25.7913,25.7396,25.7827,214800.0
2013-03-22 14:50:00,29.9,29.92,29.88,29.91,119400.0,25.7827,25.8,25.7655,25.7913,119400.0
2013-03-22 14:55:00,29.91,29.92,29.89,29.9,137000.0,25.7913,25.8,25.7741,25.7827,137000.0
2013-03-22 15:00:00,29.9,29.95,29.9,29.91,261400.0,25.7827,25.8258,25.7827,25.7913,261400.0
2013-03-22 15:05:00,29.91,29.91,29.86,29.88,253600.0,25.7913,25.7913,25.7482,25.7655,253600.0
2013-03-22 15:10:00,29.88,29.9,29.85,29.86,221000.0,25.7655,25.7827,25.7396,25.7482,221000.0
2013-03-22 15:15:00,29.86,29.88,29.85,29.85,140200.0,25.7482,25.7655,25.7396,25.7396,140200.0
2013-03-22 15:20:00,29.85,29.85,29.79,29.8,345000.0,25.7396,25.7396,25.6879,25.6965,345000.0
2013-03-22 15:25:00,29.79,29.8,29.74,29.77,351000.0,25.6879,25.6965,25.6447,25.6706,351000.0
2013-03-22 15:30:00,29.77,29.79,29.74,29.74,303200.0,25.6706,25.6879,25.6447,25.6447,303200.0
2013-03-22 15:35:00,29.75,29.75,29.7,29.7,490400.0,25.6534,25.6534,25.6102,25.6102,490400.0
2013-03-22 15:40:00,29.7,29.78,29.7,29.77,472200.0,25.6102,25.6792,25.6102,25.6706,472200.0
2013-03-22 15:45:00,29.77,29.77,29.73,29.75,476600.0,25.6706,25.6706,25.6361,25.6534,476600.0
2013-03-22 15:50:00,29.75,29.76,29.68,29.68,536400.0,25.6534,25.662,25.593,25.593,536400.0
2013-03-22 15:55:00,29.68,29.77,29.68,29.77,1239600.0,25.593,25.6706,25.593,25.6706,1239600.0
2013-03-25 09:30:00,29.7,29.86,29.61,29.79,1054400.0,25.6102,25.7482,25.5326,25.6879,1054400.0
2013-03-25 09:35:00,29.79,29.9,29.77,29.87,249800.0,25.6879,25.7827,25.6706,25.7568,249800.0
2013-03-25 09:40:00,29.88,29.96,29.86,29.92,259800.0,25.7655,25.8344,25.7482,25.8,259800.0
2013-03-25 09:45:00,29.93,29.97,29.91,29.96,143400.0,25.8086,25.8431,25.7913,25.8344,143400.0
2013-03-25 09:50:00,29.95,29.99,29.89,29.91,202000.0,25.8258,25.8603,25.7741,25.7913,202000.0
2013-03-25 09:55:00,29.91,29.95,29.86,29.91,252200.0,25.7913,25.8258,25.7482,25.7913,252200.0
2013-03-25 10:00:00,29.91,29.92,29.88,29.88,181600.0,25.7913,25.8,25.7655,25.7655,181600.0
2013-03-25 10:05:00,29.88,29.88,29.78,29.81,221600.0,25.7655,25.7655,25.6792,25.7051,221600.0
2013-03-25 10:10:00,29.81,29.93,29.81,29.87,255600.0,25.7051,25.8086,25.7051,25.7568,255600.0
2013-03-25 10:15:00,29.88,29.95,29.87,29.92,146400.0,25.7655,25.8258,25.7568,25.8,146400.0
2013-03-25 10:20:00,29.91,29.92,29.89,29.9,91600.0,25.7913,25.8,25.7741,25.7827,91600.0
2013-03-25 10:25:00,29.9,29.9,29.81,29.82,297600.0,25.7827,25.7827,25.7051,25.7137,297600.0
2013-03-25 10:30:00,29.81,29.82,29.74,29.75,317000.0,25.7051,25.7137,25.6447,25.6534,317000.0
2013-03-25 10:35:00,29.74,29.75,29.64,29.71,369400.0,25.6447,25.6534,25.5585,25.6189,369400.0
2013-03-25 10:40:00,29.71,29.72,29.64,29.64,128000.0,25.6189,25.6275,25.5585,25.5585,128000.0
2013-03-25 10:45:00,29.65,29.72,29.63,29.72,154600.0,25.5671,25.6275,25.5499,25.6275,154600.0
2013-03-25 10:50:00,29.72,29.73,29.68,29.73,133200.0,25.6275,25.6361,25.593,25.6361,133200.0
2013-03-25 10:55:00,29.73,29.77,29.72,29.72,114400.0,25.6361,25.6706,25.6275,25.6275,114400.0
2013-03-25 11:00:00,29.73,29.73,29.64,29.69,102200.0,25.6361,25.6361,25.5585,25.6016,102200.0
2013-03-25 11:05:00,29.7,29.71,29.64,29.68,112400.0,25.6102,25.6189,25.5585,25.593,112400.0
2013-03-25 11:10:00,29.68,29.68,29.61,29.61,154800.0,25.593,25.593,25.5326,25.5326,154800.0
2013-03-25 11:15:00,29.61,29.61,29.54,29.54,163000.0,25.5326,25.5326,25.4723,25.4723,163000.0
2013-03-25 11:20:00,29.54,29.6,29.52,29.59,314200.0,25.4723,25.524,25.455,25.5154,314200.0
2013-03-25 11:25:00,29.59,29.63,29.58,29.61,153000.0,25.5154,25.5499,25.5068,25.5326,153000.0
2013-03-25 11:30:00,29.61,29.68,29.58,29.66,122400.0,25.5326,25.593,25.5068,25.5758,122400.0
2013-03-25 11:35:00,29.66,29.68,29.63,29.63,133000.0,25.5758,25.593,25.5499,25.5499,133000.0
2013-03-25 11:40:00,29.63,29.63,29.61,29.63,280800.0,25.5499,25.5499,25.5326,25.5499,280800.0
2013-03-25 11:45:00,29.62,29.65,29.61,29.65,101000.0,25.5413,25.5671,25.5326,25.5671,101000.0
2013-03-25 11:50:00,29.65,29.65,29.59,29.59,77000.0,25.5671,25.5671,25.5154,25.5154,77000.0
2013-03-25 11:55:00,29.59,29.61,29.56,29.61,76200.0,25.5154,25.5326,25.4895,25.5326,76200.0
2013-03-25 12:00:00,29.61,29.67,29.61,29.65,79000.0,25.5326,25.5844,25.5326,25.5671,79000.0
2013-03-25 12:05:00,29.66,29.68,29.61,29.62,218000.0,25.5758,25.593,25.5326,25.5413,218000.0
2013-03-25 12:10:00,29.61,29.67,29.59,29.66,142400.0,25.5326,25.5844,25.5154,25.5758,142400.0
2013-03-25 12:15:00,29.67,29.72,29.67,29.72,68000.0,25.5844,25.6275,25.5844,25.6275,68000.0
2013-03-25 12:20:00,29.71,29.72,29.66,29.67,46400.0,25.6189,25.6275,25.5758,25.5844,46400.0
2013-03-25 12:25:00,29.67,29.69,29.63,29.63,94200.0,25.5844,25.6016,25.5499,25.5499,94200.0
2013-03-25 12:30:00,29.63,29.66,29.61,29.65,81400.0,25.5499,25.5758,25.5326,25.5671,81400.0
2013-03-25 12:35:00,29.65,29.67,29.65,29.67,51600.0,25.5671,25.5844,25.5671,25.5844,51600.0
2013-03-25 12:40:00,29.66,29.67,29.66,29.66,72600.0,25.5758,25.5844,25.5758,25.5758,72600.0
2013-03-25 12:45:00,29.66,29.67,29.64,29.66,79200.0,25.5758,25.5844,25.5585,25.5758,79200.0
2013-03-25 12:50:00,29.67,29.68,29.63,29.63,65000.0,25.5844,25.593,25.5499,25.5499,65000.0
2013-03-25 12:55:00,29.63,29.63,29.59,29.63,85200.0,25.5499,25.5499,25.5154,25.5499,85200.0
2013-03-25 13:00:00,29.63,29.64,29.6,29.64,86200.0,25.5499,25.5585,25.524,25.5585,86200.0
2013-03-25 13:05:00,29.64,29.66,29.62,29.62,121800.0,25.5585,25.5758,25.5413,25.5413,121800.0
2013-03-25 13:10:00,29.62,29.64,29.6,29.62,31000.0,25.5413,25.5585,25.524,25.5413,31000.0
2013-03-25 13:15:00,29.61,29.64,29.61,29.61,68600.0,25.5326,25.5585,25.5326,25.5326,68600.0
2013-03-25 13:20:00,29.61,29.67,29.61,29.65,65600.0,25.5326,25.5844,25.5326,25.5671,65600.0
2013-03-25 13:25:00,29.65,29.71,29.64,29.7,87800.0,25.5671,25.6189,25.5585,25.6102,87800.0
2013-03-25 13:30:00,29.7,29.71,29.68,29.69,65200.0,25.6102,25.6189,25.593,25.6016,65200.0
2013-03-25 13:35:00,29.68,29.69,29.64,29.65,66400.0,25.593,25.6016,25.5585,25.5671,66400.0
2013-03-25 13:40:00,29.64,29.7,29.64,29.7,71600.0,25.5585,25.6102,25.5585,25.6102,71600.0
2013-03-25 13:45:00,29.69,29.75,29.68,29.74,75000.0,25.6016,25.6534,25.593,25.6447,75000.0
2013-03-25 13:50:00,29.74,29.78,29.72,29.75,136200.0,25.6447,25.6792,25.6275,25.6534,136200.0
2013-03-25 13:55:00,29.75,29.8,29.74,29.74,77000.0,25.6534,25.6965,25.6447,25.6447,77000.0
2013-03-25 14:00:00,29.74,29.76,29.73,29.75,82200.0,25.6447,25.662,25.6361,25.6534,82200.0
2013-03-25 14:05:00,29.75,29.75,29.72,29.73,62400.0,25.6534,25.6534,25.6275,25.6361,62400.0
2013-03-25 14:10:00,29.73,29.74,29.7,29.7,92400.0,25.6361,25.6447,25.6102,25.6102,92400.0
2013-03-25 14:15:00,29.7,29.74,29.7,29.73,60000.0,25.6102,25.6447,25.6102,25.6361,60000.0
2013-03-25 14:20:00,29.73,29.77,29.72,29.75,114800.0,25.6361,25.6706,25.6275,25.6534,114800.0
2013-03-25 14:25:00,29.75,29.75,29.72,29.73,53000.0,25.6534,25.6534,25.6275,25.6361,53000.0
2013-03-25 14:30:00,29.73,29.73,29.7,29.7,52200.0,25.6361,25.6361,25.6102,25.6102,52200.0
2013-03-25 14:35:00,29.69,29.7,29.67,29.7,106000.0,25.6016,25.6102,25.5844,25.6102,106000.0
2013-03-25 14:40:00,29.69,29.69,29.67,29.68,69400.0,25.6016,25.6016,25.5844,25.593,69400.0
2013-03-25 14:45:00,29.68,29.71,29.68,29.71,92000.0,25.593,25.6189,25.593,25.6189,92000.0
2013-03-25 14:50:00,29.71,29.73,29.71,29.72,55200.0,25.6189,25.6361,25.6189,25.6275,55200.0
2013-03-25 14:55:00,29.73,29.74,29.72,29.73,85600.0,25.6361,25.6447,25.6275,25.6361,85600.0
2013-03-25 15:00:00,29.73,29.73,29.68,29.71,68000.0,25.6361,25.6361,25.593,25.6189,68000.0
2013-03-25 15:05:00,29.71,29.71,29.67,29.68,60200.0,25.6189,25.6189,25.5844,25.593,60200.0
2013-03-25 15:10:00,29.68,29.72,29.67,29.72,92800.0,25.593,25.6275,25.5844,25.6275,92800.0
2013-03-25 15:15:00,29.72,29.73,29.68,29.68,100800.0,25.6275,25.6361,25.593,25.593,100800.0
2013-03-25 15:20:00,29.68,29.72,29.66,29.68,85400.0,25.593,25.6275,25.5758,25.593,85400.0
2013-03-25 15:25:00,29.68,29.71,29.66,29.68,70600.0,25.593,25.6189,25.5758,25.593,70600.0
2013-03-25 15:30:00,29.68,29.72,29.68,29.7,101400.0,25.593,25.6275,25.593,25.6102,101400.0
2013-03-25 15:35:00,29.7,29.74,29.7,29.74,140800.0,25.6102,25.6447,25.6102,25.6447,140800.0
2013-03-25 15:40:00,29.74,29.77,29.73,29.77,213800.0,25.6447,25.6706,25.6361,25.6706,213800.0
2013-03-25 15:45:00,29.77,29.78,29.71,29.72,247600.0,25.6706,25.6792,25.6189,25.6275,247600.0
2013-03-25 15:50:00,29.71,29.79,29.71,29.77,295200.0,25.6189,25.6879,25.6189,25.6706,295200.0
2013-03-25 15:55:00,29.77,29.83,29.75,29.8,729200.0,25.6706,25.7223,25.6534,25.6965,729200.0
2013-03-26 09:30:00,29.66,29.77,29.63,29.64,297600.0,25.5758,25.6706,25.5499,25.5585,297600.0
2013-03-26 09:35:00,29.62,29.7,29.61,29.64,96400.0,25.5413,25.6102,25.5326,25.5585,96400.0
2013-03-26 09:40:00,29.64,29.69,29.61,29.68,93600.0,25.5585,25.6016,25.5326,25.593,93600.0
2013-03-26 09:45:00,29.69,29.72,29.64,29.65,100800.0,25.6016,25.6275,25.5585,25.5671,100800.0
2013-03-26 09:50:00,29.65,29.67,29.63,29.65,161800.0,25.5671,25.5844,25.5499,25.5671,161800.0
2013-03-26 09:55:00,29.65,29.68,29.62,29.65,86600.0,25.5671,25.593,25.5413,25.5671,86600.0
2013-03-26 10:00:00,29.64,29.65,29.54,29.56,127000.0,25.5585,25.5671,25.4723,25.4895,127000.0
2013-03-26 10:05:00,29.55,29.57,29.53,29.57,116800.0,25.4809,25.4981,25.4637,25.4981,116800.0
2013-03-26 10:10:00,29.57,29.62,29.56,29.56,108200.0,25.4981,25.5413,25.4895,25.4895,108200.0
2013-03-26 10:15:00,29.57,29.57,29.53,29.55,115400.0,25.4981,25.4981,25.4637,25.4809,115400.0
2013-03-26 10:20:00,29.55,29.55,29.52,29.52,107400.0,25.4809,25.4809,25.455,25.455,107400.0
2013-03-26 10:25:00,29.52,29.53,29.46,29.47,151600.0,25.455,25.4637,25.4033,25.4119,151600.0
2013-03-26 10:30:00,29.46,29.5,29.46,29.5,114800.0,25.4033,25.4378,25.4033,25.4378,114800.0
2013-03-26 10:35:00,29.5,29.54,29.48,29.54,114400.0,25.4378,25.4723,25.4205,25.4723,114400.0
2013-03-26 10:40:00,29.54,29.55,29.48,29.48,101600.0,25.4723,25.4809,25.4205,25.4205,101600.0
2013-03-26 10:45:00,29.48,29.5,29.45,29.5,91600.0,25.4205,25.4378,25.3947,25.4378,91600.0
2013-03-26 10:50:00,29.5,29.55,29.49,29.5,129400.0,25.4378,25.4809,25.4292,25.4378,129400.0
2013-03-26 10:55:00,29.5,29.53,29.47,29.49,107000.0,25.4378,25.4637,25.4119,25.4292,107000.0
2013-03-26 11:00:00,29.5,29.52,29.48,29.52,64800.0,25.4378,25.455,25.4205,25.455,64800.0
2013-03-26 11:05:00,29.52,29.56,29.5,29.55,101600.0,25.455,25.4895,25.4378,25.4809,101600.0
2013-03-26 11:10:00,29.54,29.61,29.54,29.59,144200.0,25.4723,25.5326,25.4723,25.5154,144200.0
2013-03-26 11:15:00,29.58,29.63,29.57,29.63,123400.0,25.5068,25.5499,25.4981,25.5499,123400.0
2013-03-26 11:20:00,29.63,29.69,29.61,29.69,101400.0,25.5499,25.6016,25.5326,25.6016,101400.0
2013-03-26 11:25:00,29.69,29.7,29.66,29.67,135600.0,25.6016,25.6102,25.5758,25.5844,135600.0
2013-03-26 11:30:00,29.67,29.68,29.65,29.67,104800.0,25.5844,25.593,25.5671,25.5844,104800.0
2013-03-26 11:35:00,29.66,29.67,29.63,29.64,73000.0,25.5758,25.5844,25.5499,25.5585,73000.0
2013-03-26 11:40:00,29.64,29.67,29.61,29.66,97000.0,25.5585,25.5844,25.5326,25.5758,97000.0
2013-03-26 11:45:00,29.66,29.7,29.65,29.7,49400.0,25.5758,25.6102,25.5671,25.6102,49400.0
2013-03-26 11:50:00,29.7,29.75,29.69,29.75,122400.0,25.6102,25.6534,25.6016,25.6534,122400.0
2013-03-26 11:55:00,29.75,29.78,29.75,29.75,112400.0,25.6534,25.6792,25.6534,25.6534,112400.0
2013-03-26 12:00:00,29.75,29.75,29.74,29.75,101400.0,25.6534,25.6534,25.6447,25.6534,101400.0
2013-03-26 12:05:00,29.75,29.75,29.7,29.72,98600.0,25.6534,25.6534,25.6102,25.6275,98600.0
2013-03-26 12:10:00,29.72,29.72,29.68,29.7,79600.0,25.6275,25.6275,25.593,25.6102,79600.0
2013-03-26 12:15:00,29.7,29.72,29.68,29.68,82600.0,25.6102,25.6275,25.593,25.593,82600.0
2013-03-26 12:20:00,29.69,29.7,29.67,29.68,73000.0,25.6016,25.6102,25.5844,25.593,73000.0
2013-03-26 12:25:00,29.68,29.68,29.66,29.67,75200.0,25.593,25.593,25.5758,25.5844,75200.0
2013-03-26 12:30:00,29.67,29.74,29.67,29.73,106200.0,25.5844,25.6447,25.5844,25.6361,106200.0
2013-03-26 12:35:00,29.74,29.74,29.73,29.74,91400.0,25.6447,25.6447,25.6361,25.6447,91400.0
2013-03-26 12:40:00,29.74,29.81,29.73,29.79,279200.0,25.6447,25.7051,25.6361,25.6879,279200.0
2013-03-26 12:45:00,29.8,29.82,29.76,29.77,155600.0,25.6965,25.7137,25.662,25.6706,155600.0
2013-03-26 12:50:00,29.77,29.78,29.75,29.76,84200.0,25.6706,25.6792,25.6534,25.662,84200.0
2013-03-26 12:55:00,29.76,29.76,29.74,29.75,161400.0,25.662,25.662,25.6447,25.6534,161400.0
2013-03-26 13:00:00,29.75,29.75,29.72,29.73,210600.0,25.6534,25.6534,25.6275,25.6361,210600.0
2013-03-26 13:05:00,29.73,29.75,29.73,29.75,170400.0,25.6361,25.6534,25.6361,25.6534,170400.0
2013-03-26 13:10:00,29.74,29.75,29.73,29.73,120600.0,25.6447,25.6534,25.6361,25.6361,120600.0
2013-03-26 13:15:00,29.73,29.74,29.69,29.71,66200.0,25.6361,25.6447,25.6016,25.6189,66200.0
2013-03-26 13:20:00,29.72,29.74,29.72,29.74,60400.0,25.6275,25.6447,25.6275,25.6447,60400.0
2013-03-26 13:25:00,29.73,29.74,29.73,29.74,84800.0,25.6361,25.6447,25.6361,25.6447,84800.0
2013-03-26 13:30:00,29.74,29.75,29.71,29.74,105400.0,25.6447,25.6534,25.6189,25.6447,105400.0
2013-03-26 13:35:00,29.73,29.73,29.7,29.72,64400.0,25.6361,25.6361,25.6102,25.6275,64400.0
2013-03-26 13:40:00,29.72,29.72,29.7,29.72,77600.0,25.6275,25.6275,25.6102,25.6275,77600.0
2013-03-26 13:45:00,29.73,29.73,29.71,29.72,91600.0,25.6361,25.6361,25.6189,25.6275,91600.0
2013-03-26 13:50:00,29.72,29.73,29.72,29.72,59200.0,25.6275,25.6361,25.6275,25.6275,59200.0
2013-03-26 13:55:00,29.72,29.75,29.72,29.74,78400.0,25.6275,25.6534,25.6275,25.6447,78400.0
2013-03-26 14:00:00,29.74,29.75,29.73,29.74,78400.0,25.6447,25.6534,25.6361,25.6447,78400.0
2013-03-26 14:05:00,29.74,29.74,29.71,29.72,74400.0,25.6447,25.6447,25.6189,25.6275,74400.0
2013-03-26 14:10:00,29.72,29.72,29.68,29.68,96800.0,25.6275,25.6275,25.593,25.593,96800.0
2013-03-26 14:15:00,29.69,29.69,29.67,29.69,86200.0,25.6016,25.6016,25.5844,25.6016,86200.0
2013-03-26 14:20:00,29.69,29.7,29.68,29.7,107400.0,25.6016,25.6102,25.593,25.6102,107400.0
2013-03-26 14:25:00,29.7,29.7,29.68,29.68,55600.0,25.6102,25.6102,25.593,25.593,55600.0
2013-03-26 14:30:00,29.68,29.7,29.68,29.68,59800.0,25.593,25.6102,25.593,25.593,59800.0
2013-03-26 14:35:00,29.68,29.68,29.66,29.66,94400.0,25.593,25.593,25.5758,25.5758,94400.0
2013-03-26 14:40:00,29.66,29.68,29.66,29.67,54000.0,25.5758,25.593,25.5758,25.5844,54000.0
2013-03-26 14:45:00,29.67,29.69,29.66,29.68,74400.0,25.5844,25.6016,25.5758,25.593,74400.0
2013-03-26 14:50:00,29.68,29.7,29.68,29.7,48400.0,25.593,25.6102,25.593,25.6102,48400.0
2013-03-26 14:55:00,29.7,29.7,29.69,29.7,61200.0,25.6102,25.6102,25.6016,25.6102,61200.0
2013-03-26 15:00:00,29.7,29.7,29.68,29.7,258800.0,25.6102,25.6102,25.593,25.6102,258800.0
2013-03-26 15:05:00,29.7,29.73,29.7,29.71,76000.0,25.6102,25.6361,25.6102,25.6189,76000.0
2013-03-26 15:10:00,29.71,29.72,29.7,29.71,69000.0,25.6189,25.6275,25.6102,25.6189,69000.0
2013-03-26 15:15:00,29.71,29.71,29.7,29.7,59200.0,25.6189,25.6189,25.6102,25.6102,59200.0
2013-03-26 15:20:00,29.7,29.71,29.68,29.68,104000.0,25.6102,25.6189,25.593,25.593,104000.0
2013-03-26 15:25:00,29.68,29.7,29.67,29.69,56400.0,25.593,25.6102,25.5844,25.6016,56400.0
2013-03-26 15:30:00,29.68,29.73,29.68,29.71,73400.0,25.593,25.6361,25.593,25.6189,73400.0
2013-03-26 15:35:00,29.71,29.73,29.7,29.71,95400.0,25.6189,25.6361,25.6102,25.6189,95400.0
2013-03-26 15:40:00,29.71,29.71,29.7,29.7,80800.0,25.6189,25.6189,25.6102,25.6102,80800.0
2013-03-26 15:45:00,29.7,29.71,29.68,29.7,178000.0,25.6102,25.6189,25.593,25.6102,178000.0
2013-03-26 15:50:00,29.7,29.71,29.7,29.71,237000.0,25.6102,25.6189,25.6102,25.6189,237000.0
2013-03-26 15:55:00,29.71,29.75,29.7,29.74,248800.0,25.6189,25.6534,25.6102,25.6447,248800.0
2013-03-27 09:30:00,29.51,29.65,29.48,29.5,220000.0,25.4464,25.5671,25.4205,25.4378,220000.0
2013-03-27 09:35:00,29.5,29.54,29.48,29.53,54200.0,25.4378,25.4723,25.4205,25.4637,54200.0
2013-03-27 09:40:00,29.5,29.58,29.5,29.56,47400.0,25.4378,25.5068,25.4378,25.4895,47400.0
2013-03-27 09:45:00,29.55,29.55,29.5,29.5,59400.0,25.4809,25.4809,25.4378,25.4378,59400.0
2013-03-27 09:50:00,29.51,29.54,29.43,29.54,147600.0,25.4464,25.4723,25.3774,25.4723,147600.0
2013-03-27 09:55:00,29.54,29.56,29.48,29.48,104000.0,25.4723,25.4895,25.4205,25.4205,104000.0
2013-03-27 10:00:00,29.48,29.51,29.41,29.5,109400.0,25.4205,25.4464,25.3602,25.4378,109400.0
2013-03-27 10:05:00,29.5,29.5,29.45,29.46,73200.0,25.4378,25.4378,25.3947,25.4033,73200.0
2013-03-27 10:10:00,29.45,29.46,29.36,29.38,105000.0,25.3947,25.4033,25.3171,25.3343,105000.0
2013-03-27 10:15:00,29.39,29.4,29.36,29.39,65400.0,25.3429,25.3516,25.3171,25.3429,65400.0
2013-03-27 10:20:00,29.38,29.4,29.38,29.38,92600.0,25.3343,25.3516,25.3343,25.3343,92600.0
2013-03-27 10:25:00,29.38,29.39,29.31,29.34,171600.0,25.3343,25.3429,25.274,25.2998,171600.0
2013-03-27 10:30:00,29.35,29.36,29.33,29.35,132000.0,25.3084,25.3171,25.2912,25.3084,132000.0
2013-03-27 10:35:00,29.35,29.35,29.28,29.31,193000.0,25.3084,25.3084,25.2481,25.274,193000.0
2013-03-27 10:40:00,29.31,29.33,29.29,29.29,185800.0,25.274,25.2912,25.2567,25.2567,185800.0
2013-03-27 10:45:00,29.29,29.38,29.29,29.34,99200.0,25.2567,25.3343,25.2567,25.2998,99200.0
2013-03-27 10:50:00,29.33,29.38,29.32,29.34,283000.0,25.2912,25.3343,25.2826,25.2998,283000.0
2013-03-27 10:55:00,29.34,29.4,29.33,29.39,106000.0,25.2998,25.3516,25.2912,25.3429,106000.0
2013-03-27 11:00:00,29.4,29.44,29.36,29.36,184000.0,25.3516,25.3861,25.3171,25.3171,184000.0
2013-03-27 11:05:00,29.34,29.39,29.33,29.36,82200.0,25.2998,25.3429,25.2912,25.3171,82200.0
2013-03-27 11:10:00,29.36,29.43,29.36,29.41,139200.0,25.3171,25.3774,25.3171,25.3602,139200.0
2013-03-27 11:15:00,29.41,29.42,29.38,29.42,279800.0,25.3602,25.3688,25.3343,25.3688,279800.0
2013-03-27 11:20:00,29.41,29.43,29.4,29.43,149800.0,25.3602,25.3774,25.3516,25.3774,149800.0
2013-03-27 11:25:00,29.43,29.45,29.41,29.42,127000.0,25.3774,25.3947,25.3602,25.3688,127000.0
2013-03-27 11:30:00,29.41,29.43,29.41,29.43,167600.0,25.3602,25.3774,25.3602,25.3774,167600.0
2013-03-27 11:35:00,29.43,29.46,29.42,29.45,70600.0,25.3774,25.4033,25.3688,25.3947,70600.0
2013-03-27 11:40:00,29.45,29.45,29.42,29.43,121000.0,25.3947,25.3947,25.3688,25.3774,121000.0
2013-03-27 11:45:00,29.43,29.43,29.41,29.41,71600.0,25.3774,25.3774,25.3602,25.3602,71600.0
2013-03-27 11:50:00,29.41,29.42,29.4,29.4,95400.0,25.3602,25.3688,25.3516,25.3516,95400.0
2013-03-27 11:55:00,29.4,29.41,29.37,29.37,111800.0,25.3516,25.3602,25.3257,25.3257,111800.0
2013-03-27 12:00:00,29.38,29.39,29.37,29.39,53000.0,25.3343,25.3429,25.3257,25.3429,53000.0
2013-03-27 12:05:00,29.39,29.39,29.33,29.35,100600.0,25.3429,25.3429,25.2912,25.3084,100600.0
2013-03-27 12:10:00,29.35,29.36,29.34,29.34,82600.0,25.3084,25.3171,25.2998,25.2998,82600.0
2013-03-27 12:15:00,29.34,29.34,29.3,29.31,68600.0,25.2998,25.2998,25.2653,25.274,68600.0
2013-03-27 12:20:00,29.31,29.33,29.29,29.3,114200.0,25.274,25.2912,25.2567,25.2653,114200.0
2013-03-27 12:25:00,29.31,29.32,29.27,29.29,137000.0,25.274,25.2826,25.2395,25.2567,137000.0
2013-03-27 12:30:00,29.28,29.3,29.28,29.3,68400.0,25.2481,25.2653,25.2481,25.2653,68400.0
2013-03-27 12:35:00,29.29,29.3,29.25,29.27,109400.0,25.2567,25.2653,25.2222,25.2395,109400.0
2013-03-27 12:40:00,29.27,29.27,29.2,29.22,236400.0,25.2395,25.2395,25.1791,25.1963,236400.0
2013-03-27 12:45:00,29.21,29.24,29.16,29.16,157600.0,25.1877,25.2136,25.1446,25.1446,157600.0
2013-03-27 12:50:00,29.16,29.21,29.15,29.18,77000.0,25.1446,25.1877,25.136,25.1619,77000.0
2013-03-27 12:55:00,29.19,29.24,29.18,29.22,92400.0,25.1705,25.2136,25.1619,25.1963,92400.0
2013-03-27 13:00:00,29.22,29.23,29.18,29.18,70600.0,25.1963,25.205,25.1619,25.1619,70600.0
2013-03-27 13:05:00,29.18,29.19,29.13,29.16,152200.0,25.1619,25.1705,25.1187,25.1446,152200.0
2013-03-27 13:10:00,29.16,29.16,29.11,29.12,103600.0,25.1446,25.1446,25.1015,25.1101,103600.0
2013-03-27 13:15:00,29.11,29.14,29.11,29.11,82400.0,25.1015,25.1274,25.1015,25.1015,82400.0
2013-03-27 13:20:00,29.11,29.15,29.11,29.14,84200.0,25.1015,25.136,25.1015,25.1274,84200.0
2013-03-27 13:25:00,29.14,29.16,29.13,29.15,72600.0,25.1274,25.1446,25.1187,25.136,72600.0
2013-03-27 13:30:00,29.15,29.15,29.11,29.14,97400.0,25.136,25.136,25.1015,25.1274,97400.0
2013-03-27 13:35:00,29.14,29.15,29.11,29.11,101200.0,25.1274,25.136,25.1015,25.1015,101200.0
2013-03-27 13:40:00,29.11,29.13,29.07,29.11,145600.0,25.1015,25.1187,25.067,25.1015,145600.0
2013-03-27 13:45:00,29.11,29.15,29.1,29.14,134000.0,25.1015,25.136,25.0929,25.1274,134000.0
2013-03-27 13:50:00,29.15,29.16,29.13,29.15,69400.0,25.136,25.1446,25.1187,25.136,69400.0
2013-03-27 13:55:00,29.15,29.15,29.13,29.15,69400.0,25.136,25.136,25.1187,25.136,69400.0
2013-03-27 14:00:00,29.16,29.2,29.15,29.2,122800.0,25.1446,25.1791,25.136,25.1791,122800.0
2013-03-27 14:05:00,29.19,29.24,29.17,29.2,127400.0,25.1705,25.2136,25.1532,25.1791,127400.0
2013-03-27 14:10:00,29.21,29.22,29.2,29.22,41800.0,25.1877,25.1963,25.1791,25.1963,41800.0
2013-03-27 14:15:00,29.22,29.23,29.17,29.18,75600.0,25.1963,25.205,25.1532,25.1619,75600.0
2013-03-27 14:20:00,29.18,29.19,29.17,29.18,72600.0,25.1619,25.1705,25.1532,25.1619,72600.0
2013-03-27 14:25:00,29.18,29.21,29.17,29.21,135400.0,25.1619,25.1877,25.1532,25.1877,135400.0
2013-03-27 14:30:00,29.21,29.23,29.2,29.22,121600.0,25.1877,25.205,25.1791,25.1963,121600.0
2013-03-27 14:35:00,29.23,29.24,29.2,29.21,69600.0,25.205,25.2136,25.1791,25.1877,69600.0
2013-03-27 14:40:00,29.21,29.25,29.21,29.22,61800.0,25.1877,25.2222,25.1877,25.1963,61800.0
2013-03-27 14:45:00,29.22,29.24,29.21,29.22,39600.0,25.1963,25.2136,25.1877,25.1963,39600.0
2013-03-27 14:50:00,29.22,29.25,29.21,29.25,41400.0,25.1963,25.2222,25.1877,25.2222,41400.0
2013-03-27 14:55:00,29.25,29.27,29.24,29.25,72000.0,25.2222,25.2395,25.2136,25.2222,72000.0
2013-03-27 15:00:00,29.25,29.25,29.21,29.21,95400.0,25.2222,25.2222,25.1877,25.1877,95400.0
2013-03-27 15:05:00,29.21,29.23,29.19,29.2,56000.0,25.1877,25.205,25.1705,25.1791,56000.0
2013-03-27 15:10:00,29.2,29.21,29.18,29.21,62600.0,25.1791,25.1877,25.1619,25.1877,62600.0
2013-03-27 15:15:00,29.21,29.21,29.18,29.19,67600.0,25.1877,25.1877,25.1619,25.1705,67600.0
2013-03-27 15:20:00,29.18,29.21,29.18,29.2,55800.0,25.1619,25.1877,25.1619,25.1791,55800.0
2013-03-27 15:25:00,29.2,29.24,29.2,29.24,97200.0,25.1791,25.2136,25.1791,25.2136,97200.0
2013-03-27 15:30:00,29.24,29.26,29.22,29.25,164200.0,25.2136,25.2308,25.1963,25.2222,164200.0
2013-03-27 15:35:00,29.24,29.25,29.22,29.25,96800.0,25.2136,25.2222,25.1963,25.2222,96800.0
2013-03-27 15:40:00,29.24,29.27,29.24,29.25,90600.0,25.2136,25.2395,25.2136,25.2222,90600.0
2013-03-27 15:45:00,29.25,29.26,29.21,29.23,208800.0,25.2222,25.2308,25.1877,25.205,208800.0
2013-03-27 15:50:00,29.23,29.26,29.22,29.23,217200.0,25.205,25.2308,25.1963,25.205,217200.0
2013-03-27 15:55:00,29.23,29.25,29.22,29.23,514800.0,25.205,25.2222,25.1963,25.205,514800.0
2013-03-28 09:30:00,29.48,29.66,29.41,29.46,297000.0,25.4205,25.5758,25.3602,25.4033,297000.0
2013-03-28 09:35:00,29.46,29.5,29.39,29.39,62000.0,25.4033,25.4378,25.3429,25.3429,62000.0
2013-03-28 09:40:00,29.41,29.41,29.33,29.37,66200.0,25.3602,25.3602,25.2912,25.3257,66200.0
2013-03-28 09:45:00,29.39,29.42,29.32,29.34,72200.0,25.3429,25.3688,25.2826,25.2998,72200.0
2013-03-28 09:50:00,29.34,29.34,29.31,29.34,52200.0,25.2998,25.2998,25.274,25.2998,52200.0
2013-03-28 09:55:00,29.33,29.38,29.32,29.37,73800.0,25.2912,25.3343,25.2826,25.3257,73800.0
2013-03-28 10:00:00,29.36,29.42,29.35,29.37,98400.0,25.3171,25.3688,25.3084,25.3257,98400.0
2013-03-28 10:05:00,29.36,29.36,29.28,29.29,83600.0,25.3171,25.3171,25.2481,25.2567,83600.0
2013-03-28 10:10:00,29.3,29.31,29.27,29.27,57800.0,25.2653,25.274,25.2395,25.2395,57800.0
2013-03-28 10:15:00,29.27,29.28,29.25,29.25,46800.0,25.2395,25.2481,25.2222,25.2222,46800.0
2013-03-28 10:20:00,29.25,29.26,29.25,29.25,35000.0,25.2222,25.2308,25.2222,25.2222,35000.0
2013-03-28 10:25:00,29.25,29.29,29.25,29.28,53000.0,25.2222,25.2567,25.2222,25.2481,53000.0
2013-03-28 10:30:00,29.28,29.32,29.28,29.3,124000.0,25.2481,25.2826,25.2481,25.2653,124000.0
2013-03-28 10:35:00,29.3,29.3,29.27,29.29,68800.0,25.2653,25.2653,25.2395,25.2567,68800.0
2013-03-28 10:40:00,29.3,29.31,29.28,29.31,93600.0,25.2653,25.274,25.2481,25.274,93600.0
2013-03-28 10:45:00,29.3,29.3,29.23,29.23,55600.0,25.2653,25.2653,25.205,25.205,55600.0
2013-03-28 10:50:00,29.23,29.27,29.23,29.25,40800.0,25.205,25.2395,25.205,25.2222,40800.0
2013-03-28 10:55:00,29.25,29.3,29.25,29.29,101200.0,25.2222,25.2653,25.2222,25.2567,101200.0
2013-03-28 11:00:00,29.29,29.3,29.25,29.3,74400.0,25.2567,25.2653,25.2222,25.2653,74400.0
2013-03-28 11:05:00,29.3,29.3,29.28,29.28,53400.0,25.2653,25.2653,25.2481,25.2481,53400.0
2013-03-28 11:10:00,29.28,29.28,29.23,29.24,90600.0,25.2481,25.2481,25.205,25.2136,90600.0
2013-03-28 11:15:00,29.25,29.27,29.23,29.24,57400.0,25.2222,25.2395,25.205,25.2136,57400.0
2013-03-28 11:20:00,29.24,29.28,29.24,29.24,101400.0,25.2136,25.2481,25.2136,25.2136,101400.0
2013-03-28 11:25:00,29.24,29.28,29.24,29.28,25800.0,25.2136,25.2481,25.2136,25.2481,25800.0
2013-03-28 11:30:00,29.28,29.34,29.28,29.33,189000.0,25.2481,25.2998,25.2481,25.2912,189000.0
2013-03-28 11:35:00,29.33,29.39,29.33,29.36,108600.0,25.2912,25.3429,25.2912,25.3171,108600.0
2013-03-28 11:40:00,29.36,29.38,29.34,29.35,183600.0,25.3171,25.3343,25.2998,25.3084,183600.0
2013-03-28 11:45:00,29.36,29.39,29.36,29.38,43600.0,25.3171,25.3429,25.3171,25.3343,43600.0
2013-03-28 11:50:00,29.39,29.41,29.38,29.39,38200.0,25.3429,25.3602,25.3343,25.3429,38200.0
2013-03-28 11:55:00,29.4,29.41,29.38,29.39,28000.0,25.3516,25.3602,25.3343,25.3429,28000.0
2013-03-28 12:00:00,29.39,29.41,29.38,29.38,38200.0,25.3429,25.3602,25.3343,25.3343,38200.0
2013-03-28 12:05:00,29.38,29.42,29.38,29.41,32200.0,25.3343,25.3688,25.3343,25.3602,32200.0
2013-03-28 12:10:00,29.4,29.42,29.39,29.42,22200.0,25.3516,25.3688,25.3429,25.3688,22200.0
2013-03-28 12:15:00,29.42,29.42,29.38,29.39,57400.0,25.3688,25.3688,25.3343,25.3429,57400.0
2013-03-28 12:20:00,29.39,29.41,29.37,29.38,75800.0,25.3429,25.3602,25.3257,25.3343,75800.0
2013-03-28 12:25:00,29.38,29.39,29.38,29.38,56800.0,25.3343,25.3429,25.3343,25.3343,56800.0
2013-03-28 12:30:00,29.38,29.4,29.38,29.39,41800.0,25.3343,25.3516,25.3343,25.3429,41800.0
2013-03-28 12:35:00,29.38,29.39,29.38,29.38,28400.0,25.3343,25.3429,25.3343,25.3343,28400.0
2013-03-28 12:40:00,29.38,29.38,29.37,29.37,45200.0,25.3343,25.3343,25.3257,25.3257,45200.0
2013-03-28 12:45:00,29.38,29.4,29.37,29.38,59000.0,25.3343,25.3516,25.3257,25.3343,59000.0
2013-03-28 12:50:00,29.38,29.39,29.36,29.36,57600.0,25.3343,25.3429,25.3171,25.3171,57600.0
2013-03-28 12:55:00,29.36,29.38,29.36,29.36,70800.0,25.3171,25.3343,25.3171,25.3171,70800.0
2013-03-28 13:00:00,29.37,29.38,29.37,29.38,49800.0,25.3257,25.3343,25.3257,25.3343,49800.0
2013-03-28 13:05:00,29.38,29.38,29.36,29.38,44200.0,25.3343,25.3343,25.3171,25.3343,44200.0
2013-03-28 13:10:00,29.38,29.38,29.36,29.38,23600.0,25.3343,25.3343,25.3171,25.3343,23600.0
2013-03-28 13:15:00,29.37,29.37,29.35,29.36,17600.0,25.3257,25.3257,25.3084,25.3171,17600.0
2013-03-28 13:20:00,29.36,29.38,29.35,29.36,88200.0,25.3171,25.3343,25.3084,25.3171,88200.0
2013-03-28 13:25:00,29.36,29.39,29.36,29.38,46800.0,25.3171,25.3429,25.3171,25.3343,46800.0
2013-03-28 13:30:00,29.39,29.39,29.38,29.38,17000.0,25.3429,25.3429,25.3343,25.3343,17000.0
2013-03-28 13:35:00,29.39,29.4,29.38,29.39,42800.0,25.3429,25.3516,25.3343,25.3429,42800.0
2013-03-28 13:40:00,29.39,29.41,29.39,29.4,19600.0,25.3429,25.3602,25.3429,25.3516,19600.0
2013-03-28 13:45:00,29.4,29.4,29.37,29.38,35200.0,25.3516,25.3516,25.3257,25.3343,35200.0
2013-03-28 13:50:00,29.38,29.38,29.37,29.38,37800.0,25.3343,25.3343,25.3257,25.3343,37800.0
2013-03-28 13:55:00,29.38,29.38,29.37,29.37,30600.0,25.3343,25.3343,25.3257,25.3257,30600.0
2013-03-28 14:00:00,29.37,29.39,29.36,29.36,30000.0,25.3257,25.3429,25.3171,25.3171,30000.0
2013-03-28 14:05:00,29.36,29.36,29.35,29.36,14800.0,25.3171,25.3171,25.3084,25.3171,14800.0
2013-03-28 14:10:00,29.36,29.36,29.33,29.34,33400.0,25.3171,25.3171,25.2912,25.2998,33400.0
2013-03-28 14:15:00,29.34,29.34,29.32,29.33,23200.0,25.2998,25.2998,25.2826,25.2912,23200.0
2013-03-28 14:20:00,29.33,29.35,29.29,29.3,150400.0,25.2912,25.3084,25.2567,25.2653,150400.0
2013-03-28 14:25:00,29.3,29.36,29.3,29.35,79600.0,25.2653,25.3171,25.2653,25.3084,79600.0
2013-03-28 14:30:00,29.35,29.38,29.32,29.38,85800.0,25.3084,25.3343,25.2826,25.3343,85800.0
2013-03-28 14:35:00,29.38,29.39,29.36,29.38,31800.0,25.3343,25.3429,25.3171,25.3343,31800.0
2013-03-28 14:40:00,29.38,29.39,29.37,29.39,18800.0,25.3343,25.3429,25.3257,25.3429,18800.0
2013-03-28 14:45:00,29.39,29.39,29.38,29.39,26600.0,25.3429,25.3429,25.3343,25.3429,26600.0
2013-03-28 14:50:00,29.39,29.42,29.38,29.38,40400.0,25.3429,25.3688,25.3343,25.3343,40400.0
2013-03-28 14:55:00,29.38,29.38,29.36,29.36,98800.0,25.3343,25.3343,25.3171,25.3171,98800.0
2013-03-28 15:00:00,29.35,29.36,29.34,29.36,43600.0,25.3084,25.3171,25.2998,25.3171,43600.0
2013-03-28 15:05:00,29.36,29.39,29.35,29.39,80000.0,25.3171,25.3429,25.3084,25.3429,80000.0
2013-03-28 15:10:00,29.38,29.39,29.37,29.38,25200.0,25.3343,25.3429,25.3257,25.3343,25200.0
2013-03-28 15:15:00,29.38,29.4,29.37,29.39,46600.0,25.3343,25.3516,25.3257,25.3429,46600.0
2013-03-28 15:20:00,29.39,29.42,29.38,29.39,57600.0,25.3429,25.3688,25.3343,25.3429,57600.0
2013-03-28 15:25:00,29.39,29.42,29.39,29.42,100200.0,25.3429,25.3688,25.3429,25.3688,100200.0
2013-03-28 15:30:00,29.42,29.43,29.38,29.41,164200.0,25.3688,25.3774,25.3343,25.3602,164200.0
2013-03-28 15:35:00,29.41,29.42,29.39,29.39,122600.0,25.3602,25.3688,25.3429,25.3429,122600.0
2013-03-28 15:40:00,29.39,29.42,29.39,29.4,117800.0,25.3429,25.3688,25.3429,25.3516,117800.0
2013-03-28 15:45:00,29.4,29.46,29.4,29.45,295600.0,25.3516,25.4033,25.3516,25.3947,295600.0
2013-03-28 15:50:00,29.46,29.5,29.45,29.48,242200.0,25.4033,25.4378,25.3947,25.4205,242200.0
2013-03-28 15:55:00,29.48,29.56,29.48,29.5,615800.0,25.4205,25.4895,25.4205,25.4378,615800.0
2013-04-01 09:30:00,29.5,29.6,29.46,29.58,218000.0,25.4378,25.524,25.4033,25.5068,218000.0
2013-04-01 09:35:00,29.57,29.59,29.5,29.59,99800.0,25.4981,25.5154,25.4378,25.5154,99800.0
2013-04-01 09:40:00,29.58,29.58,29.5,29.51,85200.0,25.5068,25.5068,25.4378,25.4464,85200.0
2013-04-01 09:45:00,29.52,29.56,29.49,29.49,110000.0,25.455,25.4895,25.4292,25.4292,110000.0
2013-04-01 09:50:00,29.49,29.53,29.47,29.53,80800.0,25.4292,25.4637,25.4119,25.4637,80800.0
2013-04-01 09:55:00,29.53,29.53,29.5,29.5,30200.0,25.4637,25.4637,25.4378,25.4378,30200.0
2013-04-01 10:00:00,29.52,29.54,29.45,29.47,158800.0,25.455,25.4723,25.3947,25.4119,158800.0
2013-04-01 10:05:00,29.47,29.49,29.45,29.48,75400.0,25.4119,25.4292,25.3947,25.4205,75400.0
2013-04-01 10:10:00,29.48,29.5,29.47,29.48,86800.0,25.4205,25.4378,25.4119,25.4205,86800.0
2013-04-01 10:15:00,29.48,29.48,29.43,29.47,60600.0,25.4205,25.4205,25.3774,25.4119,60600.0
2013-04-01 10:20:00,29.47,29.51,29.47,29.5,51800.0,25.4119,25.4464,25.4119,25.4378,51800.0
2013-04-01 10:25:00,29.5,29.52,29.48,29.5,45000.0,25.4378,25.455,25.4205,25.4378,45000.0
2013-04-01 10:30:00,29.51,29.51,29.47,29.47,88400.0,25.4464,25.4464,25.4119,25.4119,88400.0
2013-04-01 10:35:00,29.47,29.47,29.39,29.4,92800.0,25.4119,25.4119,25.3429,25.3516,92800.0
2013-04-01 10:40:00,29.4,29.4,29.35,29.35,199600.0,25.3516,25.3516,25.3084,25.3084,199600.0
2013-04-01 10:45:00,29.35,29.38,29.35,29.38,84600.0,25.3084,25.3343,25.3084,25.3343,84600.0
2013-04-01 10:50:00,29.37,29.37,29.32,29.34,44400.0,25.3257,25.3257,25.2826,25.2998,44400.0
2013-04-01 10:55:00,29.34,29.34,29.32,29.33,21200.0,25.2998,25.2998,25.2826,25.2912,21200.0
2013-04-01 11:00:00,29.32,29.33,29.29,29.32,40400.0,25.2826,25.2912,25.2567,25.2826,40400.0
2013-04-01 11:05:00,29.32,29.35,29.31,29.34,23800.0,25.2826,25.3084,25.274,25.2998,23800.0
2013-04-01 11:10:00,29.34,29.35,29.32,29.35,24400.0,25.2998,25.3084,25.2826,25.3084,24400.0
2013-04-01 11:15:00,29.35,29.38,29.35,29.38,73000.0,25.3084,25.3343,25.3084,25.3343,73000.0
2013-04-01 11:20:00,29.37,29.39,29.33,29.34,87600.0,25.3257,25.3429,25.2912,25.2998,87600.0
2013-04-01 11:25:00,29.35,29.38,29.35,29.38,100600.0,25.3084,25.3343,25.3084,25.3343,100600.0
2013-04-01 11:30:00,29.38,29.39,29.34,29.36,104400.0,25.3343,25.3429,25.2998,25.3171,104400.0
2013-04-01 11:35:00,29.36,29.36,29.32,29.32,49000.0,25.3171,25.3171,25.2826,25.2826,49000.0
2013-04-01 11:40:00,29.32,29.32,29.29,29.3,22000.0,25.2826,25.2826,25.2567,25.2653,22000.0
2013-04-01 11:45:00,29.29,29.31,29.28,29.31,46200.0,25.2567,25.274,25.2481,25.274,46200.0
2013-04-01 11:50:00,29.31,29.31,29.29,29.31,48600.0,25.274,25.274,25.2567,25.274,48600.0
2013-04-01 11:55:00,29.31,29.32,29.28,29.28,49000.0,25.274,25.2826,25.2481,25.2481,49000.0
2013-04-01 12:00:00,29.27,29.32,29.27,29.32,110400.0,25.2395,25.2826,25.2395,25.2826,110400.0
2013-04-01 12:05:00,29.32,29.38,29.32,29.38,42800.0,25.2826,25.3343,25.2826,25.3343,42800.0
2013-04-01 12:10:00,29.38,29.42,29.36,29.42,59000.0,25.3343,25.3688,25.3171,25.3688,59000.0
2013-04-01 12:15:00,29.42,29.43,29.38,29.4,144400.0,25.3688,25.3774,25.3343,25.3516,144400.0
2013-04-01 12:20:00,29.4,29.4,29.36,29.38,60400.0,25.3516,25.3516,25.3171,25.3343,60400.0
2013-04-01 12:25:00,29.38,29.41,29.38,29.4,51600.0,25.3343,25.3602,25.3343,25.3516,51600.0
2013-04-01 12:30:00,29.4,29.4,29.35,29.36,76400.0,25.3516,25.3516,25.3084,25.3171,76400.0
2013-04-01 12:35:00,29.36,29.36,29.33,29.34,90600.0,25.3171,25.3171,25.2912,25.2998,90600.0
2013-04-01 12:40:00,29.34,29.35,29.3,29.3,48800.0,25.2998,25.3084,25.2653,25.2653,48800.0
2013-04-01 12:45:00,29.3,29.31,29.29,29.31,23400.0,25.2653,25.274,25.2567,25.274,23400.0
2013-04-01 12:50:00,29.3,29.33,29.29,29.29,34400.0,25.2653,25.2912,25.2567,25.2567,34400.0
2013-04-01 12:55:00,29.29,29.3,29.25,29.3,45800.0,25.2567,25.2653,25.2222,25.2653,45800.0
2013-04-01 13:00:00,29.3,29.31,29.28,29.3,24200.0,25.2653,25.274,25.2481,25.2653,24200.0
2013-04-01 13:05:00,29.3,29.3,29.26,29.27,32600.0,25.2653,25.2653,25.2308,25.2395,32600.0
2013-04-01 13:10:00,29.28,29.28,29.25,29.27,30200.0,25.2481,25.2481,25.2222,25.2395,30200.0
2013-04-01 13:15:00,29.27,29.27,29.25,29.25,24200.0,25.2395,25.2395,25.2222,25.2222,24200.0
2013-04-01 13:20:00,29.26,29.26,29.24,29.25,47400.0,25.2308,25.2308,25.2136,25.2222,47400.0
2013-04-01 13:25:00,29.25,29.28,29.25,29.26,40600.0,25.2222,25.2481,25.2222,25.2308,40600.0
2013-04-01 13:30:00,29.27,29.29,29.27,29.29,39800.0,25.2395,25.2567,25.2395,25.2567,39800.0
2013-04-01 13:35:00,29.29,29.33,29.29,29.33,37600.0,25.2567,25.2912,25.2567,25.2912,37600.0
2013-04-01 13:40:00,29.33,29.35,29.32,29.33,44800.0,25.2912,25.3084,25.2826,25.2912,44800.0
2013-04-01 13:45:00,29.33,29.34,29.3,29.31,24400.0,25.2912,25.2998,25.2653,25.274,24400.0
2013-04-01 13:50:00,29.31,29.32,29.3,29.31,54600.0,25.274,25.2826,25.2653,25.274,54600.0
2013-04-01 13:55:00,29.31,29.35,29.3,29.35,81600.0,25.274,25.3084,25.2653,25.3084,81600.0
2013-04-01 14:00:00,29.35,29.38,29.34,29.36,90800.0,25.3084,25.3343,25.2998,25.3171,90800.0
2013-04-01 14:05:00,29.35,29.36,29.34,29.35,63600.0,25.3084,25.3171,25.2998,25.3084,63600.0
2013-04-01 14:10:00,29.34,29.34,29.3,29.33,86400.0,25.2998,25.2998,25.2653,25.2912,86400.0
2013-04-01 14:15:00,29.33,29.34,29.27,29.27,55600.0,25.2912,25.2998,25.2395,25.2395,55600.0
2013-04-01 14:20:00,29.28,29.29,29.25,29.26,38200.0,25.2481,25.2567,25.2222,25.2308,38200.0
2013-04-01 14:25:00,29.26,29.28,29.25,29.25,42000.0,25.2308,25.2481,25.2222,25.2222,42000.0
2013-04-01 14:30:00,29.25,29.27,29.24,29.24,44600.0,25.2222,25.2395,25.2136,25.2136,44600.0
2013-04-01 14:35:00,29.25,29.25,29.17,29.18,74000.0,25.2222,25.2222,25.1532,25.1619,74000.0
2013-04-01 14:40:00,29.18,29.2,29.16,29.18,166600.0,25.1619,25.1791,25.1446,25.1619,166600.0
2013-04-01 14:45:00,29.18,29.25,29.18,29.22,90000.0,25.1619,25.2222,25.1619,25.1963,90000.0
2013-04-01 14:50:00,29.22,29.24,29.2,29.22,88200.0,25.1963,25.2136,25.1791,25.1963,88200.0
2013-04-01 14:55:00,29.22,29.22,29.16,29.17,67200.0,25.1963,25.1963,25.1446,25.1532,67200.0
2013-04-01 15:00:00,29.16,29.17,29.14,29.15,113400.0,25.1446,25.1532,25.1274,25.136,113400.0
2013-04-01 15:05:00,29.15,29.17,29.11,29.11,126800.0,25.136,25.1532,25.1015,25.1015,126800.0
2013-04-01 15:10:00,29.11,29.13,29.06,29.08,262800.0,25.1015,25.1187,25.0584,25.0756,262800.0
2013-04-01 15:15:00,29.08,29.09,29.03,29.04,123400.0,25.0756,25.0842,25.0325,25.0411,123400.0
2013-04-01 15:20:00,29.04,29.08,28.99,29.06,143400.0,25.0411,25.0756,24.998,25.0584,143400.0
2013-04-01 15:25:00,29.06,29.1,29.04,29.08,90200.0,25.0584,25.0929,25.0411,25.0756,90200.0
2013-04-01 15:30:00,29.08,29.11,29.04,29.06,152000.0,25.0756,25.1015,25.0411,25.0584,152000.0
2013-04-01 15:35:00,29.06,29.08,29.04,29.07,126000.0,25.0584,25.0756,25.0411,25.067,126000.0
2013-04-01 15:40:00,29.07,29.1,29.04,29.1,192200.0,25.067,25.0929,25.0411,25.0929,192200.0
2013-04-01 15:45:00,29.1,29.13,29.08,29.11,245000.0,25.0929,25.1187,25.0756,25.1015,245000.0
2013-04-01 15:50:00,29.11,29.13,29.08,29.09,221800.0,25.1015,25.1187,25.0756,25.0842,221800.0
2013-04-01 15:55:00,29.09,29.13,29.08,29.13,272800.0,25.0842,25.1187,25.0756,25.1187,272800.0
2013-04-02 09:30:00,29.18,29.42,29.18,29.39,188000.0,25.1619,25.3688,25.1619,25.3429,188000.0
2013-04-02 09:35:00,29.39,29.5,29.36,29.42,110200.0,25.3429,25.4378,25.3171,25.3688,110200.0
2013-04-02 09:40:00,29.4,29.55,29.4,29.52,126800.0,25.3516,25.4809,25.3516,25.455,126800.0
2013-04-02 09:45:00,29.53,29.53,29.44,29.45,70400.0,25.4637,25.4637,25.3861,25.3947,70400.0
2013-04-02 09:50:00,29.45,29.53,29.43,29.43,71400.0,25.3947,25.4637,25.3774,25.3774,71400.0
2013-04-02 09:55:00,29.43,29.43,29.39,29.4,60600.0,25.3774,25.3774,25.3429,25.3516,60600.0
2013-04-02 10:00:00,29.41,29.52,29.4,29.48,81600.0,25.3602,25.455,25.3516,25.4205,81600.0
2013-04-02 10:05:00,29.48,29.55,29.48,29.54,86400.0,25.4205,25.4809,25.4205,25.4723,86400.0
2013-04-02 10:10:00,29.54,29.56,29.49,29.51,107200.0,25.4723,25.4895,25.4292,25.4464,107200.0
2013-04-02 10:15:00,29.5,29.51,29.47,29.51,99000.0,25.4378,25.4464,25.4119,25.4464,99000.0
2013-04-02 10:20:00,29.51,29.51,29.46,29.46,296800.0,25.4464,25.4464,25.4033,25.4033,296800.0
2013-04-02 10:25:00,29.47,29.48,29.43,29.47,43400.0,25.4119,25.4205,25.3774,25.4119,43400.0
2013-04-02 10:30:00,29.47,29.47,29.36,29.42,82800.0,25.4119,25.4119,25.3171,25.3688,82800.0
2013-04-02 10:35:00,29.42,29.51,29.39,29.49,97400.0,25.3688,25.4464,25.3429,25.4292,97400.0
2013-04-02 10:40:00,29.49,29.53,29.46,29.5,85200.0,25.4292,25.4637,25.4033,25.4378,85200.0
2013-04-02 10:45:00,29.5,29.58,29.5,29.58,144200.0,25.4378,25.5068,25.4378,25.5068,144200.0
2013-04-02 10:50:00,29.57,29.57,29.49,29.54,104200.0,25.4981,25.4981,25.4292,25.4723,104200.0
2013-04-02 10:55:00,29.55,29.57,29.53,29.54,98600.0,25.4809,25.4981,25.4637,25.4723,98600.0
2013-04-02 11:00:00,29.54,29.54,29.52,29.53,66200.0,25.4723,25.4723,25.455,25.4637,66200.0
2013-04-02 11:05:00,29.53,29.53,29.49,29.5,86800.0,25.4637,25.4637,25.4292,25.4378,86800.0
2013-04-02 11:10:00,29.5,29.5,29.49,29.49,91600.0,25.4378,25.4378,25.4292,25.4292,91600.0
2013-04-02 11:15:00,29.5,29.5,29.48,29.5,59600.0,25.4378,25.4378,25.4205,25.4378,59600.0
2013-04-02 11:20:00,29.5,29.5,29.49,29.5,69200.0,25.4378,25.4378,25.4292,25.4378,69200.0
2013-04-02 11:25:00,29.5,29.5,29.41,29.42,59000.0,25.4378,25.4378,25.3602,25.3688,59000.0
2013-04-02 11:30:00,29.42,29.5,29.41,29.5,75600.0,25.3688,25.4378,25.3602,25.4378,75600.0
2013-04-02 11:35:00,29.5,29.5,29.48,29.48,46400.0,25.4378,25.4378,25.4205,25.4205,46400.0
2013-04-02 11:40:00,29.48,29.5,29.48,29.49,66000.0,25.4205,25.4378,25.4205,25.4292,66000.0
2013-04-02 11:45:00,29.49,29.5,29.48,29.49,47600.0,25.4292,25.4378,25.4205,25.4292,47600.0
2013-04-02 11:50:00,29.49,29.5,29.49,29.5,33400.0,25.4292,25.4378,25.4292,25.4378,33400.0
2013-04-02 11:55:00,29.5,29.5,29.48,29.48,49600.0,25.4378,25.4378,25.4205,25.4205,49600.0
2013-04-02 12:00:00,29.49,29.52,29.49,29.5,40400.0,25.4292,25.455,25.4292,25.4378,40400.0
2013-04-02 12:05:00,29.5,29.53,29.5,29.52,256400.0,25.4378,25.4637,25.4378,25.455,256400.0
2013-04-02 12:10:00,29.52,29.53,29.5,29.52,35400.0,25.455,25.4637,25.4378,25.455,35400.0
2013-04-02 12:15:00,29.52,29.55,29.51,29.55,35600.0,25.455,25.4809,25.4464,25.4809,35600.0
2013-04-02 12:20:00,29.55,29.56,29.53,29.54,28400.0,25.4809,25.4895,25.4637,25.4723,28400.0
2013-04-02 12:25:00,29.54,29.55,29.54,29.54,35800.0,25.4723,25.4809,25.4723,25.4723,35800.0
2013-04-02 12:30:00,29.54,29.55,29.54,29.54,45000.0,25.4723,25.4809,25.4723,25.4723,45000.0
2013-04-02 12:35:00,29.54,29.54,29.54,29.54,54200.0,25.4723,25.4723,25.4723,25.4723,54200.0
2013-04-02 12:40:00,29.54,29.54,29.52,29.53,49200.0,25.4723,25.4723,25.455,25.4637,49200.0
2013-04-02 12:45:00,29.53,29.54,29.51,29.53,63000.0,25.4637,25.4723,25.4464,25.4637,63000.0
2013-04-02 12:50:00,29.53,29.54,29.52,29.54,28200.0,25.4637,25.4723,25.455,25.4723,28200.0
2013-04-02 12:55:00,29.53,29.53,29.52,29.53,31600.0,25.4637,25.4637,25.455,25.4637,31600.0
2013-04-02 13:00:00,29.52,29.53,29.5,29.51,19800.0,25.455,25.4637,25.4378,25.4464,19800.0
2013-04-02 13:05:00,29.51,29.53,29.5,29.52,35200.0,25.4464,25.4637,25.4378,25.455,35200.0
2013-04-02 13:10:00,29.52,29.53,29.5,29.53,28800.0,25.455,25.4637,25.4378,25.4637,28800.0
2013-04-02 13:15:00,29.53,29.55,29.53,29.55,35600.0,25.4637,25.4809,25.4637,25.4809,35600.0
2013-04-02 13:20:00,29.55,29.55,29.54,29.55,19800.0,25.4809,25.4809,25.4723,25.4809,19800.0
2013-04-02 13:25:00,29.55,29.55,29.53,29.54,50800.0,25.4809,25.4809,25.4637,25.4723,50800.0
2013-04-02 13:30:00,29.54,29.55,29.53,29.53,41200.0,25.4723,25.4809,25.4637,25.4637,41200.0
2013-04-02 13:35:00,29.53,29.54,29.51,29.53,59200.0,25.4637,25.4723,25.4464,25.4637,59200.0
2013-04-02 13:40:00,29.53,29.54,29.52,29.52,32800.0,25.4637,25.4723,25.455,25.455,32800.0
2013-04-02 13:45:00,29.51,29.55,29.51,29.52,40400.0,25.4464,25.4809,25.4464,25.455,40400.0
2013-04-02 13:50:00,29.52,29.54,29.51,29.53,32200.0,25.455,25.4723,25.4464,25.4637,32200.0
2013-04-02 13:55:00,29.53,29.53,29.51,29.53,22800.0,25.4637,25.4637,25.4464,25.4637,22800.0
2013-04-02 14:00:00,29.53,29.55,29.52,29.54,129000.0,25.4637,25.4809,25.455,25.4723,129000.0
2013-04-02 14:05:00,29.54,29.55,29.54,29.55,54800.0,25.4723,25.4809,25.4723,25.4809,54800.0
2013-04-02 14:10:00,29.54,29.55,29.53,29.55,44800.0,25.4723,25.4809,25.4637,25.4809,44800.0
2013-04-02 14:15:00,29.54,29.58,29.53,29.57,165400.0,25.4723,25.5068,25.4637,25.4981,165400.0
2013-04-02 14:20:00,29.57,29.57,29.55,29.56,111600.0,25.4981,25.4981,25.4809,25.4895,111600.0
2013-04-02 14:25:00,29.57,29.7,29.57,29.65,410800.0,25.4981,25.6102,25.4981,25.5671,410800.0
2013-04-02 14:30:00,29.64,29.64,29.6,29.61,247200.0,25.5585,25.5585,25.524,25.5326,247200.0
2013-04-02 14:35:00,29.61,29.65,29.6,29.61,206800.0,25.5326,25.5671,25.524,25.5326,206800.0
2013-04-02 14:40:00,29.62,29.62,29.56,29.56,185800.0,25.5413,25.5413,25.4895,25.4895,185800.0
2013-04-02 14:45:00,29.57,29.57,29.48,29.5,407600.0,25.4981,25.4981,25.4205,25.4378,407600.0
2013-04-02 14:50:00,29.5,29.5,29.48,29.48,409000.0,25.4378,25.4378,25.4205,25.4205,409000.0
2013-04-02 14:55:00,29.48,29.57,29.48,29.56,89600.0,25.4205,25.4981,25.4205,25.4895,89600.0
2013-04-02 15:00:00,29.56,29.56,29.5,29.53,93400.0,25.4895,25.4895,25.4378,25.4637,93400.0
2013-04-02 15:05:00,29.53,29.53,29.52,29.52,68400.0,25.4637,25.4637,25.455,25.455,68400.0
2013-04-02 15:10:00,29.52,29.53,29.5,29.5,65400.0,25.455,25.4637,25.4378,25.4378,65400.0
2013-04-02 15:15:00,29.5,29.52,29.49,29.49,100000.0,25.4378,25.455,25.4292,25.4292,100000.0
2013-04-02 15:20:00,29.49,29.49,29.45,29.47,79800.0,25.4292,25.4292,25.3947,25.4119,79800.0
2013-04-02 15:25:00,29.47,29.51,29.47,29.5,180200.0,25.4119,25.4464,25.4119,25.4378,180200.0
2013-04-02 15:30:00,29.5,29.5,29.47,29.49,215600.0,25.4378,25.4378,25.4119,25.4292,215600.0
2013-04-02 15:35:00,29.49,29.51,29.48,29.5,256600.0,25.4292,25.4464,25.4205,25.4378,256600.0
2013-04-02 15:40:00,29.5,29.5,29.43,29.43,165800.0,25.4378,25.4378,25.3774,25.3774,165800.0
2013-04-02 15:45:00,29.43,29.44,29.38,29.42,270200.0,25.3774,25.3861,25.3343,25.3688,270200.0
2013-04-02 15:50:00,29.42,29.43,29.4,29.42,206600.0,25.3688,25.3774,25.3516,25.3688,206600.0
2013-04-02 15:55:00,29.42,29.48,29.42,29.45,451200.0,25.3688,25.4205,25.3688,25.3947,451200.0
2013-04-03 09:30:00,29.6,29.64,29.5,29.63,201000.0,25.524,25.5585,25.4378,25.5499,201000.0
2013-04-03 09:35:00,29.63,29.63,29.54,29.54,70800.0,25.5499,25.5499,25.4723,25.4723,70800.0
2013-04-03 09:40:00,29.54,29.54,29.48,29.52,90600.0,25.4723,25.4723,25.4205,25.455,90600.0
2013-04-03 09:45:00,29.52,29.53,29.32,29.35,129600.0,25.455,25.4637,25.2826,25.3084,129600.0
2013-04-03 09:50:00,29.35,29.43,29.35,29.39,87000.0,25.3084,25.3774,25.3084,25.3429,87000.0
2013-04-03 09:55:00,29.39,29.44,29.38,29.44,101200.0,25.3429,25.3861,25.3343,25.3861,101200.0
2013-04-03 10:00:00,29.45,29.52,29.36,29.37,287200.0,25.3947,25.455,25.3171,25.3257,287200.0
2013-04-03 10:05:00,29.36,29.38,29.35,29.36,108400.0,25.3171,25.3343,25.3084,25.3171,108400.0
2013-04-03 10:10:00,29.36,29.37,29.3,29.32,141800.0,25.3171,25.3257,25.2653,25.2826,141800.0
2013-04-03 10:15:00,29.31,29.33,29.29,29.31,60000.0,25.274,25.2912,25.2567,25.274,60000.0
2013-04-03 10:20:00,29.31,29.36,29.28,29.36,82800.0,25.274,25.3171,25.2481,25.3171,82800.0
2013-04-03 10:25:00,29.35,29.43,29.35,29.43,63600.0,25.3084,25.3774,25.3084,25.3774,63600.0
2013-04-03 10:30:00,29.42,29.43,29.36,29.42,73400.0,25.3688,25.3774,25.3171,25.3688,73400.0
2013-04-03 10:35:00,29.42,29.57,29.42,29.56,254000.0,25.3688,25.4981,25.3688,25.4895,254000.0
2013-04-03 10:40:00,29.56,29.58,29.48,29.49,71800.0,25.4895,25.5068,25.4205,25.4292,71800.0
2013-04-03 10:45:00,29.49,29.59,29.49,29.57,53800.0,25.4292,25.5154,25.4292,25.4981,53800.0
2013-04-03 10:50:00,29.56,29.59,29.53,29.57,49200.0,25.4895,25.5154,25.4637,25.4981,49200.0
2013-04-03 10:55:00,29.57,29.59,29.49,29.52,160200.0,25.4981,25.5154,25.4292,25.455,160200.0
2013-04-03 11:00:00,29.52,29.56,29.43,29.45,142400.0,25.455,25.4895,25.3774,25.3947,142400.0
2013-04-03 11:05:00,29.46,29.46,29.41,29.43,53600.0,25.4033,25.4033,25.3602,25.3774,53600.0
2013-04-03 11:10:00,29.43,29.43,29.37,29.4,77600.0,25.3774,25.3774,25.3257,25.3516,77600.0
2013-04-03 11:15:00,29.4,29.46,29.4,29.46,65000.0,25.3516,25.4033,25.3516,25.4033,65000.0
2013-04-03 11:20:00,29.45,29.53,29.45,29.5,58800.0,25.3947,25.4637,25.3947,25.4378,58800.0
2013-04-03 11:25:00,29.5,29.5,29.45,29.47,33400.0,25.4378,25.4378,25.3947,25.4119,33400.0
2013-04-03 11:30:00,29.46,29.47,29.43,29.45,53000.0,25.4033,25.4119,25.3774,25.3947,53000.0
2013-04-03 11:35:00,29.46,29.5,29.45,29.47,60000.0,25.4033,25.4378,25.3947,25.4119,60000.0
2013-04-03 11:40:00,29.47,29.49,29.45,29.48,234600.0,25.4119,25.4292,25.3947,25.4205,234600.0
2013-04-03 11:45:00,29.47,29.49,29.46,29.48,61200.0,25.4119,25.4292,25.4033,25.4205,61200.0
2013-04-03 11:50:00,29.48,29.49,29.46,29.48,67000.0,25.4205,25.4292,25.4033,25.4205,67000.0
2013-04-03 11:55:00,29.48,29.53,29.47,29.53,100800.0,25.4205,25.4637,25.4119,25.4637,100800.0
2013-04-03 12:00:00,29.53,29.59,29.53,29.59,48600.0,25.4637,25.5154,25.4637,25.5154,48600.0
2013-04-03 12:05:00,29.59,29.6,29.56,29.56,50400.0,25.5154,25.524,25.4895,25.4895,50400.0
2013-04-03 12:10:00,29.56,29.62,29.56,29.61,60200.0,25.4895,25.5413,25.4895,25.5326,60200.0
2013-04-03 12:15:00,29.61,29.68,29.61,29.67,137400.0,25.5326,25.593,25.5326,25.5844,137400.0
2013-04-03 12:20:00,29.67,29.69,29.64,29.68,113200.0,25.5844,25.6016,25.5585,25.593,113200.0
2013-04-03 12:25:00,29.68,29.7,29.64,29.64,57200.0,25.593,25.6102,25.5585,25.5585,57200.0
2013-04-03 12:30:00,29.64,29.72,29.64,29.72,117800.0,25.5585,25.6275,25.5585,25.6275,117800.0
2013-04-03 12:35:00,29.72,29.77,29.72,29.75,110800.0,25.6275,25.6706,25.6275,25.6534,110800.0
2013-04-03 12:40:00,29.75,29.75,29.7,29.7,75400.0,25.6534,25.6534,25.6102,25.6102,75400.0
2013-04-03 12:45:00,29.7,29.7,29.65,29.66,59000.0,25.6102,25.6102,25.5671,25.5758,59000.0
2013-04-03 12:50:00,29.65,29.66,29.61,29.66,73600.0,25.5671,25.5758,25.5326,25.5758,73600.0
2013-04-03 12:55:00,29.66,29.66,29.63,29.64,43000.0,25.5758,25.5758,25.5499,25.5585,43000.0
2013-04-03 13:00:00,29.64,29.65,29.62,29.63,34400.0,25.5585,25.5671,25.5413,25.5499,34400.0
2013-04-03 13:05:00,29.63,29.63,29.58,29.6,54600.0,25.5499,25.5499,25.5068,25.524,54600.0
2013-04-03 13:10:00,29.59,29.6,29.5,29.51,54400.0,25.5154,25.524,25.4378,25.4464,54400.0
2013-04-03 13:15:00,29.51,29.54,29.5,29.54,74000.0,25.4464,25.4723,25.4378,25.4723,74000.0
2013-04-03 13:20:00,29.54,29.55,29.52,29.55,73000.0,25.4723,25.4809,25.455,25.4809,73000.0
2013-04-03 13:25:00,29.54,29.55,29.5,29.5,45200.0,25.4723,25.4809,25.4378,25.4378,45200.0
2013-04-03 13:30:00,29.49,29.49,29.44,29.44,66200.0,25.4292,25.4292,25.3861,25.3861,66200.0
2013-04-03 13:35:00,29.44,29.45,29.4,29.41,77600.0,25.3861,25.3947,25.3516,25.3602,77600.0
2013-04-03 13:40:00,29.41,29.43,29.39,29.42,54800.0,25.3602,25.3774,25.3429,25.3688,54800.0
2013-04-03 13:45:00,29.42,29.44,29.4,29.42,84600.0,25.3688,25.3861,25.3516,25.3688,84600.0
2013-04-03 13:50:00,29.42,29.42,29.4,29.42,60600.0,25.3688,25.3688,25.3516,25.3688,60600.0
2013-04-03 13:55:00,29.42,29.42,29.38,29.38,57400.0,25.3688,25.3688,25.3343,25.3343,57400.0
2013-04-03 14:00:00,29.38,29.43,29.38,29.42,86200.0,25.3343,25.3774,25.3343,25.3688,86200.0
2013-04-03 14:05:00,29.42,29.45,29.38,29.43,73600.0,25.3688,25.3947,25.3343,25.3774,73600.0
2013-04-03 14:10:00,29.44,29.45,29.42,29.42,61800.0,25.3861,25.3947,25.3688,25.3688,61800.0
2013-04-03 14:15:00,29.42,29.45,29.41,29.45,44600.0,25.3688,25.3947,25.3602,25.3947,44600.0
2013-04-03 14:20:00,29.45,29.47,29.43,29.43,65800.0,25.3947,25.4119,25.3774,25.3774,65800.0
2013-04-03 14:25:00,29.43,29.46,29.43,29.44,81800.0,25.3774,25.4033,25.3774,25.3861,81800.0
2013-04-03 14:30:00,29.43,29.47,29.42,29.46,59600.0,25.3774,25.4119,25.3688,25.4033,59600.0
2013-04-03 14:35:00,29.46,29.48,29.45,29.47,64000.0,25.4033,25.4205,25.3947,25.4119,64000.0
2013-04-03 14:40:00,29.47,29.5,29.47,29.48,78000.0,25.4119,25.4378,25.4119,25.4205,78000.0
2013-04-03 14:45:00,29.48,29.5,29.47,29.5,89800.0,25.4205,25.4378,25.4119,25.4378,89800.0
2013-04-03 14:50:00,29.5,29.51,29.45,29.46,80600.0,25.4378,25.4464,25.3947,25.4033,80600.0
2013-04-03 14:55:00,29.46,29.49,29.46,29.48,42400.0,25.4033,25.4292,25.4033,25.4205,42400.0
2013-04-03 15:00:00,29.48,29.48,29.45,29.46,55200.0,25.4205,25.4205,25.3947,25.4033,55200.0
2013-04-03 15:05:00,29.46,29.47,29.45,29.45,43800.0,25.4033,25.4119,25.3947,25.3947,43800.0
2013-04-03 15:10:00,29.46,29.46,29.43,29.46,84000.0,25.4033,25.4033,25.3774,25.4033,84000.0
2013-04-03 15:15:00,29.46,29.47,29.43,29.43,81400.0,25.4033,25.4119,25.3774,25.3774,81400.0
2013-04-03 15:20:00,29.44,29.45,29.41,29.43,44000.0,25.3861,25.3947,25.3602,25.3774,44000.0
2013-04-03 15:25:00,29.43,29.45,29.43,29.45,59600.0,25.3774,25.3947,25.3774,25.3947,59600.0
2013-04-03 15:30:00,29.44,29.45,29.4,29.41,112200.0,25.3861,25.3947,25.3516,25.3602,112200.0
2013-04-03 15:35:00,29.4,29.41,29.36,29.4,92600.0,25.3516,25.3602,25.3171,25.3516,92600.0
2013-04-03 15:40:00,29.4,29.43,29.36,29.43,95000.0,25.3516,25.3774,25.3171,25.3774,95000.0
2013-04-03 15:45:00,29.43,29.49,29.43,29.48,159200.0,25.3774,25.4292,25.3774,25.4205,159200.0
2013-04-03 15:50:00,29.47,29.49,29.45,29.45,137000.0,25.4119,25.4292,25.3947,25.3947,137000.0
2013-04-03 15:55:00,29.45,29.47,29.44,29.46,289200.0,25.3947,25.4119,25.3861,25.4033,289200.0
2013-04-04 09:30:00,29.4,29.5,29.37,29.5,154600.0,25.3516,25.4378,25.3257,25.4378,154600.0
2013-04-04 09:35:00,29.49,29.49,29.38,29.43,58000.0,25.4292,25.4292,25.3343,25.3774,58000.0
2013-04-04 09:40:00,29.45,29.57,29.45,29.57,63800.0,25.3947,25.4981,25.3947,25.4981,63800.0
2013-04-04 09:45:00,29.58,29.67,29.55,29.55,89000.0,25.5068,25.5844,25.4809,25.4809,89000.0
2013-04-04 09:50:00,29.56,29.67,29.56,29.66,36200.0,25.4895,25.5844,25.4895,25.5758,36200.0
2013-04-04 09:55:00,29.66,29.66,29.59,29.61,27200.0,25.5758,25.5758,25.5154,25.5326,27200.0
2013-04-04 10:00:00,29.61,29.75,29.6,29.69,90000.0,25.5326,25.6534,25.524,25.6016,90000.0
2013-04-04 10:05:00,29.7,29.71,29.61,29.61,44600.0,25.6102,25.6189,25.5326,25.5326,44600.0
2013-04-04 10:10:00,29.63,29.68,29.61,29.66,43200.0,25.5499,25.593,25.5326,25.5758,43200.0
2013-04-04 10:15:00,29.65,29.67,29.65,29.66,22200.0,25.5671,25.5844,25.5671,25.5758,22200.0
2013-04-04 10:20:00,29.66,29.67,29.64,29.67,46200.0,25.5758,25.5844,25.5585,25.5844,46200.0
2013-04-04 10:25:00,29.67,29.68,29.54,29.59,109800.0,25.5844,25.593,25.4723,25.5154,109800.0
2013-04-04 10:30:00,29.59,29.63,29.59,29.59,61400.0,25.5154,25.5499,25.5154,25.5154,61400.0
2013-04-04 10:35:00,29.6,29.64,29.59,29.62,39400.0,25.524,25.5585,25.5154,25.5413,39400.0
2013-04-04 10:40:00,29.62,29.68,29.62,29.67,60400.0,25.5413,25.593,25.5413,25.5844,60400.0
2013-04-04 10:45:00,29.67,29.67,29.64,29.64,36600.0,25.5844,25.5844,25.5585,25.5585,36600.0
2013-04-04 10:50:00,29.64,29.68,29.64,29.68,34400.0,25.5585,25.593,25.5585,25.593,34400.0
2013-04-04 10:55:00,29.68,29.68,29.6,29.61,41200.0,25.593,25.593,25.524,25.5326,41200.0
2013-04-04 11:00:00,29.61,29.65,29.6,29.64,40400.0,25.5326,25.5671,25.524,25.5585,40400.0
2013-04-04 11:05:00,29.64,29.66,29.6,29.61,21000.0,25.5585,25.5758,25.524,25.5326,21000.0
2013-04-04 11:10:00,29.61,29.66,29.61,29.64,32400.0,25.5326,25.5758,25.5326,25.5585,32400.0
2013-04-04 11:15:00,29.64,29.65,29.59,29.6,58200.0,25.5585,25.5671,25.5154,25.524,58200.0
2013-04-04 11:20:00,29.6,29.61,29.58,29.6,53600.0,25.524,25.5326,25.5068,25.524,53600.0
2013-04-04 11:25:00,29.6,29.61,29.6,29.61,27000.0,25.524,25.5326,25.524,25.5326,27000.0
2013-04-04 11:30:00,29.61,29.61,29.55,29.57,38200.0,25.5326,25.5326,25.4809,25.4981,38200.0
2013-04-04 11:35:00,29.56,29.57,29.48,29.49,67200.0,25.4895,25.4981,25.4205,25.4292,67200.0
2013-04-04 11:40:00,29.49,29.52,29.44,29.51,142200.0,25.4292,25.455,25.3861,25.4464,142200.0
2013-04-04 11:45:00,29.51,29.54,29.51,29.54,38400.0,25.4464,25.4723,25.4464,25.4723,38400.0
2013-04-04 11:50:00,29.54,29.54,29.51,29.52,20000.0,25.4723,25.4723,25.4464,25.455,20000.0
2013-04-04 11:55:00,29.52,29.55,29.52,29.53,34200.0,25.455,25.4809,25.455,25.4637,34200.0
2013-04-04 12:00:00,29.53,29.56,29.5,29.55,51000.0,25.4637,25.4895,25.4378,25.4809,51000.0
2013-04-04 12:05:00,29.54,29.55,29.5,29.5,35800.0,25.4723,25.4809,25.4378,25.4378,35800.0
2013-04-04 12:10:00,29.52,29.52,29.49,29.51,18000.0,25.455,25.455,25.4292,25.4464,18000.0
2013-04-04 12:15:00,29.5,29.53,29.5,29.51,16600.0,25.4378,25.4637,25.4378,25.4464,16600.0
2013-04-04 12:20:00,29.51,29.52,29.48,29.5,27600.0,25.4464,25.455,25.4205,25.4378,27600.0
2013-04-04 12:25:00,29.5,29.52,29.48,29.48,50200.0,25.4378,25.455,25.4205,25.4205,50200.0
2013-04-04 12:30:00,29.48,29.52,29.47,29.52,27800.0,25.4205,25.455,25.4119,25.455,27800.0
2013-04-04 12:35:00,29.52,29.56,29.5,29.53,96200.0,25.455,25.4895,25.4378,25.4637,96200.0
2013-04-04 12:40:00,29.54,29.56,29.52,29.56,23400.0,25.4723,25.4895,25.455,25.4895,23400.0
2013-04-04 12:45:00,29.55,29.6,29.54,29.6,34400.0,25.4809,25.524,25.4723,25.524,34400.0
2013-04-04 12:50:00,29.59,29.59,29.56,29.57,25000.0,25.5154,25.5154,25.4895,25.4981,25000.0
2013-04-04 12:55:00,29.57,29.6,29.56,29.6,25800.0,25.4981,25.524,25.4895,25.524,25800.0
2013-04-04 13:00:00,29.6,29.6,29.57,29.57,28400.0,25.524,25.524,25.4981,25.4981,28400.0
2013-04-04 13:05:00,29.57,29.61,29.57,29.6,48600.0,25.4981,25.5326,25.4981,25.524,48600.0
2013-04-04 13:10:00,29.6,29.61,29.59,29.6,57000.0,25.524,25.5326,25.5154,25.524,57000.0
2013-04-04 13:15:00,29.61,29.61,29.58,29.61,40800.0,25.5326,25.5326,25.5068,25.5326,40800.0
2013-04-04 13:20:00,29.61,29.61,29.6,29.6,46800.0,25.5326,25.5326,25.524,25.524,46800.0
2013-04-04 13:25:00,29.61,29.61,29.6,29.61,22600.0,25.5326,25.5326,25.524,25.5326,22600.0
2013-04-04 13:30:00,29.6,29.61,29.58,29.6,40400.0,25.524,25.5326,25.5068,25.524,40400.0
2013-04-04 13:35:00,29.6,29.61,29.59,29.6,40400.0,25.524,25.5326,25.5154,25.524,40400.0
2013-04-04 13:40:00,29.61,29.65,29.61,29.63,62600.0,25.5326,25.5671,25.5326,25.5499,62600.0
2013-04-04 13:45:00,29.63,29.66,29.61,29.64,41200.0,25.5499,25.5758,25.5326,25.5585,41200.0
2013-04-04 13:50:00,29.65,29.65,29.61,29.64,26400.0,25.5671,25.5671,25.5326,25.5585,26400.0
2013-04-04 13:55:00,29.64,29.66,29.63,29.64,30000.0,25.5585,25.5758,25.5499,25.5585,30000.0
2013-04-04 14:00:00,29.64,29.66,29.64,29.65,36800.0,25.5585,25.5758,25.5585,25.5671,36800.0
2013-04-04 14:05:00,29.65,29.66,29.64,29.65,28600.0,25.5671,25.5758,25.5585,25.5671,28600.0
2013-04-04 14:10:00,29.64,29.66,29.62,29.65,28600.0,25.5585,25.5758,25.5413,25.5671,28600.0
2013-04-04 14:15:00,29.65,29.68,29.65,29.68,50000.0,25.5671,25.593,25.5671,25.593,50000.0
2013-04-04 14:20:00,29.68,29.71,29.67,29.7,80600.0,25.593,25.6189,25.5844,25.6102,80600.0
2013-04-04 14:25:00,29.7,29.71,29.68,29.68,62800.0,25.6102,25.6189,25.593,25.593,62800.0
2013-04-04 14:30:00,29.68,29.68,29.64,29.65,31000.0,25.593,25.593,25.5585,25.5671,31000.0
2013-04-04 14:35:00,29.65,29.68,29.64,29.66,34400.0,25.5671,25.593,25.5585,25.5758,34400.0
2013-04-04 14:40:00,29.66,29.66,29.65,29.65,29400.0,25.5758,25.5758,25.5671,25.5671,29400.0
2013-04-04 14:45:00,29.66,29.66,29.63,29.65,51000.0,25.5758,25.5758,25.5499,25.5671,51000.0
2013-04-04 14:50:00,29.65,29.67,29.65,29.65,46600.0,25.5671,25.5844,25.5671,25.5671,46600.0
2013-04-04 14:55:00,29.65,29.65,29.6,29.61,32000.0,25.5671,25.5671,25.524,25.5326,32000.0
2013-04-04 15:00:00,29.61,29.66,29.61,29.65,74600.0,25.5326,25.5758,25.5326,25.5671,74600.0
2013-04-04 15:05:00,29.65,29.66,29.63,29.64,48000.0,25.5671,25.5758,25.5499,25.5585,48000.0
2013-04-04 15:10:00,29.64,29.67,29.63,29.66,69600.0,25.5585,25.5844,25.5499,25.5758,69600.0
2013-04-04 15:15:00,29.66,29.66,29.63,29.64,62800.0,25.5758,25.5758,25.5499,25.5585,62800.0
2013-04-04 15:20:00,29.65,29.65,29.63,29.64,32800.0,25.5671,25.5671,25.5499,25.5585,32800.0
2013-04-04 15:25:00,29.64,29.65,29.61,29.61,62000.0,25.5585,25.5671,25.5326,25.5326,62000.0
2013-04-04 15:30:00,29.61,29.66,29.61,29.65,141400.0,25.5326,25.5758,25.5326,25.5671,141400.0
2013-04-04 15:35:00,29.65,29.67,29.64,29.65,85000.0,25.5671,25.5844,25.5585,25.5671,85000.0
2013-04-04 15:40:00,29.65,29.7,29.65,29.68,97800.0,25.5671,25.6102,25.5671,25.593,97800.0
2013-04-04 15:45:00,29.68,29.68,29.64,29.67,157400.0,25.593,25.593,25.5585,25.5844,157400.0
2013-04-04 15:50:00,29.67,29.68,29.65,29.67,84400.0,25.5844,25.593,25.5671,25.5844,84400.0
2013-04-04 15:55:00,29.66,29.68,29.64,29.68,191800.0,25.5758,25.593,25.5585,25.593,191800.0
2013-04-05 09:30:00,29.29,29.38,29.29,29.34,172000.0,25.2567,25.3343,25.2567,25.2998,172000.0
2013-04-05 09:35:00,29.33,29.34,29.17,29.27,124800.0,25.2912,25.2998,25.1532,25.2395,124800.0
2013-04-05 09:40:00,29.28,29.33,29.25,29.33,37400.0,25.2481,25.2912,25.2222,25.2912,37400.0
2013-04-05 09:45:00,29.32,29.4,29.3,29.37,71600.0,25.2826,25.3516,25.2653,25.3257,71600.0
2013-04-05 09:50:00,29.38,29.39,29.36,29.38,64400.0,25.3343,25.3429,25.3171,25.3343,64400.0
2013-04-05 09:55:00,29.38,29.43,29.33,29.34,69400.0,25.3343,25.3774,25.2912,25.2998,69400.0
2013-04-05 10:00:00,29.34,29.36,29.28,29.36,74400.0,25.2998,25.3171,25.2481,25.3171,74400.0
2013-04-05 10:05:00,29.35,29.43,29.34,29.43,58800.0,25.3084,25.3774,25.2998,25.3774,58800.0
2013-04-05 10:10:00,29.43,29.44,29.41,29.43,60800.0,25.3774,25.3861,25.3602,25.3774,60800.0
2013-04-05 10:15:00,29.43,29.43,29.39,29.4,45400.0,25.3774,25.3774,25.3429,25.3516,45400.0
2013-04-05 10:20:00,29.39,29.45,29.38,29.44,50800.0,25.3429,25.3947,25.3343,25.3861,50800.0
2013-04-05 10:25:00,29.44,29.52,29.43,29.51,78200.0,25.3861,25.455,25.3774,25.4464,78200.0
2013-04-05 10:30:00,29.5,29.52,29.47,29.47,142200.0,25.4378,25.455,25.4119,25.4119,142200.0
2013-04-05 10:35:00,29.48,29.5,29.46,29.48,71200.0,25.4205,25.4378,25.4033,25.4205,71200.0
2013-04-05 10:40:00,29.48,29.49,29.45,29.47,61400.0,25.4205,25.4292,25.3947,25.4119,61400.0
2013-04-05 10:45:00,29.47,29.48,29.44,29.47,36200.0,25.4119,25.4205,25.3861,25.4119,36200.0
2013-04-05 10:50:00,29.47,29.48,29.42,29.43,71000.0,25.4119,25.4205,25.3688,25.3774,71000.0
2013-04-05 10:55:00,29.43,29.45,29.39,29.4,49400.0,25.3774,25.3947,25.3429,25.3516,49400.0
2013-04-05 11:00:00,29.4,29.46,29.38,29.46,42000.0,25.3516,25.4033,25.3343,25.4033,42000.0
2013-04-05 11:05:00,29.46,29.46,29.39,29.4,33000.0,25.4033,25.4033,25.3429,25.3516,33000.0
2013-04-05 11:10:00,29.4,29.42,29.38,29.38,59000.0,25.3516,25.3688,25.3343,25.3343,59000.0
2013-04-05 11:15:00,29.38,29.38,29.34,29.36,103600.0,25.3343,25.3343,25.2998,25.3171,103600.0
2013-04-05 11:20:00,29.36,29.36,29.32,29.36,41800.0,25.3171,25.3171,25.2826,25.3171,41800.0
2013-04-05 11:25:00,29.36,29.36,29.33,29.35,27000.0,25.3171,25.3171,25.2912,25.3084,27000.0
2013-04-05 11:30:00,29.35,29.38,29.34,29.36,32800.0,25.3084,25.3343,25.2998,25.3171,32800.0
2013-04-05 11:35:00,29.36,29.38,29.35,29.36,26600.0,25.3171,25.3343,25.3084,25.3171,26600.0
2013-04-05 11:40:00,29.36,29.41,29.36,29.4,27400.0,25.3171,25.3602,25.3171,25.3516,27400.0
2013-04-05 11:45:00,29.41,29.43,29.39,29.43,32600.0,25.3602,25.3774,25.3429,25.3774,32600.0
2013-04-05 11:50:00,29.43,29.43,29.4,29.42,36400.0,25.3774,25.3774,25.3516,25.3688,36400.0
2013-04-05 11:55:00,29.41,29.42,29.36,29.38,24600.0,25.3602,25.3688,25.3171,25.3343,24600.0
2013-04-05 12:00:00,29.37,29.38,29.36,29.37,32200.0,25.3257,25.3343,25.3171,25.3257,32200.0
2013-04-05 12:05:00,29.37,29.39,29.36,29.39,30000.0,25.3257,25.3429,25.3171,25.3429,30000.0
2013-04-05 12:10:00,29.39,29.4,29.37,29.38,18200.0,25.3429,25.3516,25.3257,25.3343,18200.0
2013-04-05 12:15:00,29.38,29.39,29.36,29.37,18000.0,25.3343,25.3429,25.3171,25.3257,18000.0
2013-04-05 12:20:00,29.36,29.38,29.32,29.32,44000.0,25.3171,25.3343,25.2826,25.2826,44000.0
2013-04-05 12:25:00,29.33,29.36,29.32,29.36,15400.0,25.2912,25.3171,25.2826,25.3171,15400.0
2013-04-05 12:30:00,29.35,29.41,29.35,29.39,42000.0,25.3084,25.3602,25.3084,25.3429,42000.0
2013-04-05 12:35:00,29.4,29.43,29.4,29.42,47800.0,25.3516,25.3774,25.3516,25.3688,47800.0
2013-04-05 12:40:00,29.42,29.48,29.41,29.48,87400.0,25.3688,25.4205,25.3602,25.4205,87400.0
2013-04-05 12:45:00,29.47,29.5,29.46,29.49,74600.0,25.4119,25.4378,25.4033,25.4292,74600.0
2013-04-05 12:50:00,29.48,29.49,29.46,29.48,62600.0,25.4205,25.4292,25.4033,25.4205,62600.0
2013-04-05 12:55:00,29.48,29.49,29.47,29.49,76600.0,25.4205,25.4292,25.4119,25.4292,76600.0
2013-04-05 13:00:00,29.48,29.49,29.47,29.49,35000.0,25.4205,25.4292,25.4119,25.4292,35000.0
2013-04-05 13:05:00,29.49,29.5,29.48,29.5,44200.0,25.4292,25.4378,25.4205,25.4378,44200.0
2013-04-05 13:10:00,29.5,29.5,29.48,29.48,44800.0,25.4378,25.4378,25.4205,25.4205,44800.0
2013-04-05 13:15:00,29.48,29.5,29.47,29.47,44600.0,25.4205,25.4378,25.4119,25.4119,44600.0
2013-04-05 13:20:00,29.48,29.5,29.47,29.48,44000.0,25.4205,25.4378,25.4119,25.4205,44000.0
2013-04-05 13:25:00,29.48,29.49,29.45,29.47,55600.0,25.4205,25.4292,25.3947,25.4119,55600.0
2013-04-05 13:30:00,29.47,29.48,29.44,29.44,41200.0,25.4119,25.4205,25.3861,25.3861,41200.0
2013-04-05 13:35:00,29.44,29.44,29.4,29.4,51400.0,25.3861,25.3861,25.3516,25.3516,51400.0
2013-04-05 13:40:00,29.4,29.43,29.39,29.42,38800.0,25.3516,25.3774,25.3429,25.3688,38800.0
2013-04-05 13:45:00,29.42,29.43,29.41,29.42,20800.0,25.3688,25.3774,25.3602,25.3688,20800.0
2013-04-05 13:50:00,29.41,29.43,29.41,29.41,25600.0,25.3602,25.3774,25.3602,25.3602,25600.0
2013-04-05 13:55:00,29.4,29.41,29.38,29.39,41000.0,25.3516,25.3602,25.3343,25.3429,41000.0
2013-04-05 14:00:00,29.39,29.41,29.38,29.39,30200.0,25.3429,25.3602,25.3343,25.3429,30200.0
2013-04-05 14:05:00,29.38,29.43,29.36,29.41,75800.0,25.3343,25.3774,25.3171,25.3602,75800.0
2013-04-05 14:10:00,29.41,29.41,29.39,29.4,46800.0,25.3602,25.3602,25.3429,25.3516,46800.0
2013-04-05 14:15:00,29.4,29.42,29.39,29.4,43000.0,25.3516,25.3688,25.3429,25.3516,43000.0
2013-04-05 14:20:00,29.4,29.4,29.36,29.36,63400.0,25.3516,25.3516,25.3171,25.3171,63400.0
2013-04-05 14:25:00,29.36,29.39,29.36,29.38,36400.0,25.3171,25.3429,25.3171,25.3343,36400.0
2013-04-05 14:30:00,29.38,29.41,29.37,29.39,65000.0,25.3343,25.3602,25.3257,25.3429,65000.0
2013-04-05 14:35:00,29.39,29.39,29.36,29.39,52600.0,25.3429,25.3429,25.3171,25.3429,52600.0
2013-04-05 14:40:00,29.39,29.39,29.36,29.36,33000.0,25.3429,25.3429,25.3171,25.3171,33000.0
2013-04-05 14:45:00,29.36,29.39,29.34,29.38,66400.0,25.3171,25.3429,25.2998,25.3343,66400.0
2013-04-05 14:50:00,29.39,29.39,29.36,29.39,33000.0,25.3429,25.3429,25.3171,25.3429,33000.0
2013-04-05 14:55:00,29.39,29.4,29.38,29.38,51200.0,25.3429,25.3516,25.3343,25.3343,51200.0
2013-04-05 15:00:00,29.38,29.4,29.35,29.4,52800.0,25.3343,25.3516,25.3084,25.3516,52800.0
2013-04-05 15:05:00,29.4,29.42,29.4,29.42,69200.0,25.3516,25.3688,25.3516,25.3688,69200.0
2013-04-05 15:10:00,29.42,29.43,29.4,29.41,59000.0,25.3688,25.3774,25.3516,25.3602,59000.0
2013-04-05 15:15:00,29.41,29.44,29.4,29.43,49800.0,25.3602,25.3861,25.3516,25.3774,49800.0
2013-04-05 15:20:00,29.43,29.43,29.39,29.4,134400.0,25.3774,25.3774,25.3429,25.3516,134400.0
2013-04-05 15:25:00,29.4,29.41,29.36,29.39,61400.0,25.3516,25.3602,25.3171,25.3429,61400.0
2013-04-05 15:30:00,29.39,29.4,29.37,29.4,72000.0,25.3429,25.3516,25.3257,25.3516,72000.0
2013-04-05 15:35:00,29.39,29.42,29.38,29.4,113400.0,25.3429,25.3688,25.3343,25.3516,113400.0
2013-04-05 15:40:00,29.4,29.45,29.4,29.41,110400.0,25.3516,25.3947,25.3516,25.3602,110400.0
2013-04-05 15:45:00,29.41,29.45,29.4,29.45,152400.0,25.3602,25.3947,25.3516,25.3947,152400.0
2013-04-05 15:50:00,29.46,29.47,29.43,29.47,154000.0,25.4033,25.4119,25.3774,25.4119,154000.0
2013-04-05 15:55:00,29.47,29.52,29.45,29.49,411800.0,25.4119,25.455,25.3947,25.4292,411800.0
2013-04-08 09:30:00,29.45,29.6,29.41,29.58,292800.0,25.3947,25.524,25.3602,25.5068,292800.0
2013-04-08 09:35:00,29.6,29.62,29.56,29.61,57000.0,25.524,25.5413,25.4895,25.5326,57000.0
2013-04-08 09:40:00,29.62,29.63,29.58,29.6,172800.0,25.5413,25.5499,25.5068,25.524,172800.0
2013-04-08 09:45:00,29.61,29.61,29.53,29.57,50600.0,25.5326,25.5326,25.4637,25.4981,50600.0
2013-04-08 09:50:00,29.57,29.58,29.54,29.55,69600.0,25.4981,25.5068,25.4723,25.4809,69600.0
2013-04-08 09:55:00,29.55,29.59,29.54,29.59,71200.0,25.4809,25.5154,25.4723,25.5154,71200.0
2013-04-08 10:00:00,29.58,29.6,29.54,29.58,104200.0,25.5068,25.524,25.4723,25.5068,104200.0
2013-04-08 10:05:00,29.58,29.65,29.58,29.65,95800.0,25.5068,25.5671,25.5068,25.5671,95800.0
2013-04-08 10:10:00,29.65,29.67,29.54,29.55,123600.0,25.5671,25.5844,25.4723,25.4809,123600.0
2013-04-08 10:15:00,29.55,29.6,29.53,29.54,67600.0,25.4809,25.524,25.4637,25.4723,67600.0
2013-04-08 10:20:00,29.55,29.55,29.5,29.52,61600.0,25.4809,25.4809,25.4378,25.455,61600.0
2013-04-08 10:25:00,29.52,29.55,29.51,29.55,42800.0,25.455,25.4809,25.4464,25.4809,42800.0
2013-04-08 10:30:00,29.55,29.59,29.54,29.54,83200.0,25.4809,25.5154,25.4723,25.4723,83200.0
2013-04-08 10:35:00,29.55,29.59,29.54,29.58,43400.0,25.4809,25.5154,25.4723,25.5068,43400.0
2013-04-08 10:40:00,29.58,29.58,29.55,29.57,32800.0,25.5068,25.5068,25.4809,25.4981,32800.0
2013-04-08 10:45:00,29.57,29.61,29.56,29.56,37600.0,25.4981,25.5326,25.4895,25.4895,37600.0
2013-04-08 10:50:00,29.56,29.61,29.54,29.61,63800.0,25.4895,25.5326,25.4723,25.5326,63800.0
2013-04-08 10:55:00,29.61,29.64,29.6,29.64,52000.0,25.5326,25.5585,25.524,25.5585,52000.0
2013-04-08 11:00:00,29.64,29.64,29.6,29.61,46600.0,25.5585,25.5585,25.524,25.5326,46600.0
2013-04-08 11:05:00,29.61,29.64,29.61,29.63,37800.0,25.5326,25.5585,25.5326,25.5499,37800.0
2013-04-08 11:10:00,29.63,29.67,29.63,29.66,58000.0,25.5499,25.5844,25.5499,25.5758,58000.0
2013-04-08 11:15:00,29.66,29.69,29.64,29.67,97400.0,25.5758,25.6016,25.5585,25.5844,97400.0
2013-04-08 11:20:00,29.68,29.73,29.67,29.72,84600.0,25.593,25.6361,25.5844,25.6275,84600.0
2013-04-08 11:25:00,29.72,29.77,29.71,29.75,120600.0,25.6275,25.6706,25.6189,25.6534,120600.0
2013-04-08 11:30:00,29.75,29.82,29.73,29.79,189000.0,25.6534,25.7137,25.6361,25.6879,189000.0
2013-04-08 11:35:00,29.78,29.84,29.77,29.84,97400.0,25.6792,25.731,25.6706,25.731,97400.0
2013-04-08 11:40:00,29.84,29.92,29.84,29.86,178000.0,25.731,25.8,25.731,25.7482,178000.0
2013-04-08 11:45:00,29.86,29.88,29.84,29.86,226600.0,25.7482,25.7655,25.731,25.7482,226600.0
2013-04-08 11:50:00,29.86,29.88,29.75,29.77,155600.0,25.7482,25.7655,25.6534,25.6706,155600.0
2013-04-08 11:55:00,29.77,29.82,29.76,29.77,80800.0,25.6706,25.7137,25.662,25.6706,80800.0
2013-04-08 12:00:00,29.76,29.8,29.75,29.79,68200.0,25.662,25.6965,25.6534,25.6879,68200.0
2013-04-08 12:05:00,29.79,29.82,29.77,29.8,71200.0,25.6879,25.7137,25.6706,25.6965,71200.0
2013-04-08 12:10:00,29.8,29.85,29.79,29.85,100400.0,25.6965,25.7396,25.6879,25.7396,100400.0
2013-04-08 12:15:00,29.85,29.86,29.83,29.84,103200.0,25.7396,25.7482,25.7223,25.731,103200.0
2013-04-08 12:20:00,29.84,29.85,29.83,29.83,62400.0,25.731,25.7396,25.7223,25.7223,62400.0
2013-04-08 12:25:00,29.83,29.84,29.81,29.81,45600.0,25.7223,25.731,25.7051,25.7051,45600.0
2013-04-08 12:30:00,29.81,29.82,29.77,29.78,85600.0,25.7051,25.7137,25.6706,25.6792,85600.0
2013-04-08 12:35:00,29.77,29.83,29.77,29.83,67200.0,25.6706,25.7223,25.6706,25.7223,67200.0
2013-04-08 12:40:00,29.83,29.85,29.83,29.83,85800.0,25.7223,25.7396,25.7223,25.7223,85800.0
2013-04-08 12:45:00,29.83,29.84,29.82,29.83,28400.0,25.7223,25.731,25.7137,25.7223,28400.0
2013-04-08 12:50:00,29.83,29.83,29.82,29.83,59400.0,25.7223,25.7223,25.7137,25.7223,59400.0
2013-04-08 12:55:00,29.83,29.86,29.82,29.85,90400.0,25.7223,25.7482,25.7137,25.7396,90400.0
2013-04-08 13:00:00,29.85,29.88,29.85,29.88,79400.0,25.7396,25.7655,25.7396,25.7655,79400.0
2013-04-08 13:05:00,29.88,29.89,29.86,29.86,72600.0,25.7655,25.7741,25.7482,25.7482,72600.0
2013-04-08 13:10:00,29.86,29.89,29.85,29.88,75400.0,25.7482,25.7741,25.7396,25.7655,75400.0
2013-04-08 13:15:00,29.89,29.9,29.88,29.89,107200.0,25.7741,25.7827,25.7655,25.7741,107200.0
2013-04-08 13:20:00,29.89,29.9,29.86,29.87,48200.0,25.7741,25.7827,25.7482,25.7568,48200.0
2013-04-08 13:25:00,29.87,29.91,29.86,29.91,51200.0,25.7568,25.7913,25.7482,25.7913,51200.0
2013-04-08 13:30:00,29.91,29.91,29.86,29.86,63600.0,25.7913,25.7913,25.7482,25.7482,63600.0
2013-04-08 13:35:00,29.86,29.88,29.85,29.88,102800.0,25.7482,25.7655,25.7396,25.7655,102800.0
2013-04-08 13:40:00,29.88,29.9,29.87,29.89,72600.0,25.7655,25.7827,25.7568,25.7741,72600.0
2013-04-08 13:45:00,29.9,29.95,29.89,29.94,76200.0,25.7827,25.8258,25.7741,25.8172,76200.0
2013-04-08 13:50:00,29.93,29.95,29.92,29.93,83800.0,25.8086,25.8258,25.8,25.8086,83800.0
2013-04-08 13:55:00,29.93,29.95,29.93,29.94,98600.0,25.8086,25.8258,25.8086,25.8172,98600.0
2013-04-08 14:00:00,29.94,29.94,29.9,29.91,73800.0,25.8172,25.8172,25.7827,25.7913,73800.0
2013-04-08 14:05:00,29.91,29.91,29.86,29.88,76400.0,25.7913,25.7913,25.7482,25.7655,76400.0
2013-04-08 14:10:00,29.88,29.91,29.86,29.86,167200.0,25.7655,25.7913,25.7482,25.7482,167200.0
2013-04-08 14:15:00,29.86,29.88,29.84,29.85,71800.0,25.7482,25.7655,25.731,25.7396,71800.0
2013-04-08 14:20:00,29.85,29.88,29.85,29.87,65000.0,25.7396,25.7655,25.7396,25.7568,65000.0
2013-04-08 14:25:00,29.88,29.89,29.86,29.87,48600.0,25.7655,25.7741,25.7482,25.7568,48600.0
2013-04-08 14:30:00,29.87,29.88,29.86,29.86,55400.0,25.7568,25.7655,25.7482,25.7482,55400.0
2013-04-08 14:35:00,29.86,29.86,29.84,29.84,73800.0,25.7482,25.7482,25.731,25.731,73800.0
2013-04-08 14:40:00,29.84,29.85,29.84,29.84,51800.0,25.731,25.7396,25.731,25.731,51800.0
2013-04-08 14:45:00,29.84,29.86,29.83,29.86,51600.0,25.731,25.7482,25.7223,25.7482,51600.0
2013-04-08 14:50:00,29.86,29.87,29.85,29.85,70200.0,25.7482,25.7568,25.7396,25.7396,70200.0
2013-04-08 14:55:00,29.86,29.86,29.82,29.82,77000.0,25.7482,25.7482,25.7137,25.7137,77000.0
2013-04-08 15:00:00,29.82,29.84,29.82,29.83,70400.0,25.7137,25.731,25.7137,25.7223,70400.0
2013-04-08 15:05:00,29.84,29.84,29.82,29.82,107200.0,25.731,25.731,25.7137,25.7137,107200.0
2013-04-08 15:10:00,29.83,29.84,29.82,29.84,72400.0,25.7223,25.731,25.7137,25.731,72400.0
2013-04-08 15:15:00,29.85,29.85,29.84,29.84,64800.0,25.7396,25.7396,25.731,25.731,64800.0
2013-04-08 15:20:00,29.84,29.85,29.82,29.83,161000.0,25.731,25.7396,25.7137,25.7223,161000.0
2013-04-08 15:25:00,29.83,29.84,29.83,29.83,61000.0,25.7223,25.731,25.7223,25.7223,61000.0
2013-04-08 15:30:00,29.84,29.87,29.83,29.87,141600.0,25.731,25.7568,25.7223,25.7568,141600.0
2013-04-08 15:35:00,29.88,29.92,29.87,29.9,193400.0,25.7655,25.8,25.7568,25.7827,193400.0
2013-04-08 15:40:00,29.91,29.94,29.9,29.92,226400.0,25.7913,25.8172,25.7827,25.8,226400.0
2013-04-08 15:45:00,29.92,29.95,29.91,29.93,235400.0,25.8,25.8258,25.7913,25.8086,235400.0
2013-04-08 15:50:00,29.93,29.95,29.92,29.94,286000.0,25.8086,25.8258,25.8,25.8172,286000.0
2013-04-08 15:55:00,29.94,29.98,29.93,29.97,347600.0,25.8172,25.8517,25.8086,25.8431,347600.0
2013-04-09 09:30:00,29.9,29.92,29.82,29.82,247400.0,25.7827,25.8,25.7137,25.7137,247400.0
2013-04-09 09:35:00,29.82,29.84,29.76,29.81,117400.0,25.7137,25.731,25.662,25.7051,117400.0
2013-04-09 09:40:00,29.81,29.86,29.79,29.86,115200.0,25.7051,25.7482,25.6879,25.7482,115200.0
2013-04-09 09:45:00,29.86,29.97,29.86,29.93,142200.0,25.7482,25.8431,25.7482,25.8086,142200.0
2013-04-09 09:50:00,29.93,29.93,29.78,29.78,106200.0,25.8086,25.8086,25.6792,25.6792,106200.0
2013-04-09 09:55:00,29.78,29.82,29.68,29.71,130200.0,25.6792,25.7137,25.593,25.6189,130200.0
2013-04-09 10:00:00,29.71,29.79,29.71,29.79,97800.0,25.6189,25.6879,25.6189,25.6879,97800.0
2013-04-09 10:05:00,29.79,29.84,29.74,29.82,93400.0,25.6879,25.731,25.6447,25.7137,93400.0
2013-04-09 10:10:00,29.8,29.86,29.79,29.86,49000.0,25.6965,25.7482,25.6879,25.7482,49000.0
2013-04-09 10:15:00,29.86,29.87,29.78,29.78,39400.0,25.7482,25.7568,25.6792,25.6792,39400.0
2013-04-09 10:20:00,29.78,29.81,29.76,29.81,29000.0,25.6792,25.7051,25.662,25.7051,29000.0
2013-04-09 10:25:00,29.81,29.87,29.81,29.86,56800.0,25.7051,25.7568,25.7051,25.7482,56800.0
2013-04-09 10:30:00,29.86,29.86,29.8,29.8,54600.0,25.7482,25.7482,25.6965,25.6965,54600.0
2013-04-09 10:35:00,29.8,29.82,29.77,29.78,40000.0,25.6965,25.7137,25.6706,25.6792,40000.0
2013-04-09 10:40:00,29.78,29.78,29.71,29.73,48600.0,25.6792,25.6792,25.6189,25.6361,48600.0
2013-04-09 10:45:00,29.73,29.73,29.68,29.7,64000.0,25.6361,25.6361,25.593,25.6102,64000.0
2013-04-09 10:50:00,29.71,29.71,29.65,29.68,64000.0,25.6189,25.6189,25.5671,25.593,64000.0
2013-04-09 10:55:00,29.68,29.75,29.68,29.74,71200.0,25.593,25.6534,25.593,25.6447,71200.0
2013-04-09 11:00:00,29.75,29.78,29.73,29.77,48200.0,25.6534,25.6792,25.6361,25.6706,48200.0
2013-04-09 11:05:00,29.77,29.8,29.75,29.79,44600.0,25.6706,25.6965,25.6534,25.6879,44600.0
2013-04-09 11:10:00,29.79,29.79,29.76,29.76,30400.0,25.6879,25.6879,25.662,25.662,30400.0
2013-04-09 11:15:00,29.76,29.78,29.75,29.75,48800.0,25.662,25.6792,25.6534,25.6534,48800.0
2013-04-09 11:20:00,29.75,29.78,29.74,29.76,55600.0,25.6534,25.6792,25.6447,25.662,55600.0
2013-04-09 11:25:00,29.76,29.79,29.75,29.77,78800.0,25.662,25.6879,25.6534,25.6706,78800.0
2013-04-09 11:30:00,29.77,29.82,29.77,29.81,51800.0,25.6706,25.7137,25.6706,25.7051,51800.0
2013-04-09 11:35:00,29.82,29.82,29.8,29.8,41400.0,25.7137,25.7137,25.6965,25.6965,41400.0
2013-04-09 11:40:00,29.8,29.84,29.78,29.83,71600.0,25.6965,25.731,25.6792,25.7223,71600.0
2013-04-09 11:45:00,29.83,29.85,29.8,29.82,34400.0,25.7223,25.7396,25.6965,25.7137,34400.0
2013-04-09 11:50:00,29.81,29.82,29.8,29.82,29600.0,25.7051,25.7137,25.6965,25.7137,29600.0
2013-04-09 11:55:00,29.83,29.85,29.81,29.82,49600.0,25.7223,25.7396,25.7051,25.7137,49600.0
2013-04-09 12:00:00,29.82,29.84,29.81,29.84,42600.0,25.7137,25.731,25.7051,25.731,42600.0
2013-04-09 12:05:00,29.84,29.87,29.84,29.86,68800.0,25.731,25.7568,25.731,25.7482,68800.0
2013-04-09 12:10:00,29.86,29.88,29.85,29.87,29800.0,25.7482,25.7655,25.7396,25.7568,29800.0
2013-04-09 12:15:00,29.87,29.87,29.86,29.86,17600.0,25.7568,25.7568,25.7482,25.7482,17600.0
2013-04-09 12:20:00,29.86,29.89,29.86,29.88,36200.0,25.7482,25.7741,25.7482,25.7655,36200.0
2013-04-09 12:25:00,29.88,29.9,29.86,29.9,58000.0,25.7655,25.7827,25.7482,25.7827,58000.0
2013-04-09 12:30:00,29.9,29.93,29.9,29.9,50200.0,25.7827,25.8086,25.7827,25.7827,50200.0
2013-04-09 12:35:00,29.9,29.93,29.9,29.92,16400.0,25.7827,25.8086,25.7827,25.8,16400.0
2013-04-09 12:40:00,29.92,29.95,29.92,29.93,61200.0,25.8,25.8258,25.8,25.8086,61200.0
2013-04-09 12:45:00,29.93,29.97,29.92,29.92,68200.0,25.8086,25.8431,25.8,25.8,68200.0
2013-04-09 12:50:00,29.92,29.94,29.92,29.92,35400.0,25.8,25.8172,25.8,25.8,35400.0
2013-04-09 12:55:00,29.92,29.94,29.9,29.9,66000.0,25.8,25.8172,25.7827,25.7827,66000.0
2013-04-09 13:00:00,29.9,29.92,29.88,29.9,119800.0,25.7827,25.8,25.7655,25.7827,119800.0
2013-04-09 13:05:00,29.9,29.9,29.86,29.87,27000.0,25.7827,25.7827,25.7482,25.7568,27000.0
2013-04-09 13:10:00,29.87,29.88,29.85,29.86,24800.0,25.7568,25.7655,25.7396,25.7482,24800.0
2013-04-09 13:15:00,29.85,29.9,29.85,29.89,42600.0,25.7396,25.7827,25.7396,25.7741,42600.0
2013-04-09 13:20:00,29.9,29.96,29.9,29.95,169000.0,25.7827,25.8344,25.7827,25.8258,169000.0
2013-04-09 13:25:00,29.95,29.99,29.95,29.98,96800.0,25.8258,25.8603,25.8258,25.8517,96800.0
2013-04-09 13:30:00,29.98,30.0,29.98,30.0,128600.0,25.8517,25.8689,25.8517,25.8689,128600.0
2013-04-09 13:35:00,30.0,30.0,29.94,29.97,200600.0,25.8689,25.8689,25.8172,25.8431,200600.0
2013-04-09 13:40:00,29.97,30.0,29.95,29.95,37800.0,25.8431,25.8689,25.8258,25.8258,37800.0
2013-04-09 13:45:00,29.95,29.98,29.95,29.96,99800.0,25.8258,25.8517,25.8258,25.8344,99800.0
2013-04-09 13:50:00,29.96,29.98,29.96,29.97,23600.0,25.8344,25.8517,25.8344,25.8431,23600.0
2013-04-09 13:55:00,29.97,29.97,29.95,29.95,45800.0,25.8431,25.8431,25.8258,25.8258,45800.0
2013-04-09 14:00:00,29.94,29.97,29.93,29.96,31400.0,25.8172,25.8431,25.8086,25.8344,31400.0
2013-04-09 14:05:00,29.96,29.98,29.95,29.97,34600.0,25.8344,25.8517,25.8258,25.8431,34600.0
2013-04-09 14:10:00,29.97,29.97,29.94,29.95,40000.0,25.8431,25.8431,25.8172,25.8258,40000.0
2013-04-09 14:15:00,29.96,29.97,29.94,29.96,31000.0,25.8344,25.8431,25.8172,25.8344,31000.0
2013-04-09 14:20:00,29.96,29.98,29.95,29.98,42600.0,25.8344,25.8517,25.8258,25.8517,42600.0
2013-04-09 14:25:00,29.98,29.98,29.96,29.96,33200.0,25.8517,25.8517,25.8344,25.8344,33200.0
2013-04-09 14:30:00,29.97,29.99,29.95,29.96,40800.0,25.8431,25.8603,25.8258,25.8344,40800.0
2013-04-09 14:35:00,29.96,29.98,29.96,29.97,24400.0,25.8344,25.8517,25.8344,25.8431,24400.0
2013-04-09 14:40:00,29.97,30.07,29.97,30.03,327200.0,25.8431,25.9293,25.8431,25.8948,327200.0
2013-04-09 14:45:00,30.03,30.04,29.98,29.98,107800.0,25.8948,25.9034,25.8517,25.8517,107800.0
2013-04-09 14:50:00,29.98,29.99,29.96,29.98,55400.0,25.8517,25.8603,25.8344,25.8517,55400.0
2013-04-09 14:55:00,29.98,30.0,29.96,29.99,45800.0,25.8517,25.8689,25.8344,25.8603,45800.0
2013-04-09 15:00:00,30.0,30.04,29.99,30.03,78800.0,25.8689,25.9034,25.8603,25.8948,78800.0
2013-04-09 15:05:00,30.03,30.03,29.98,30.01,148800.0,25.8948,25.8948,25.8517,25.8776,148800.0
2013-04-09 15:10:00,30.0,30.04,29.99,30.0,86200.0,25.8689,25.9034,25.8603,25.8689,86200.0
2013-04-09 15:15:00,30.01,30.02,30.0,30.0,41000.0,25.8776,25.8862,25.8689,25.8689,41000.0
2013-04-09 15:20:00,30.0,30.01,29.98,30.01,78000.0,25.8689,25.8776,25.8517,25.8776,78000.0
2013-04-09 15:25:00,30.01,30.01,29.99,30.0,70800.0,25.8776,25.8776,25.8603,25.8689,70800.0
2013-04-09 15:30:00,30.0,30.0,29.96,29.96,124000.0,25.8689,25.8689,25.8344,25.8344,124000.0
2013-04-09 15:35:00,29.96,29.99,29.93,29.97,128800.0,25.8344,25.8603,25.8086,25.8431,128800.0
2013-04-09 15:40:00,29.97,30.0,29.97,29.98,114400.0,25.8431,25.8689,25.8431,25.8517,114400.0
2013-04-09 15:45:00,29.98,29.99,29.93,29.96,123200.0,25.8517,25.8603,25.8086,25.8344,123200.0
2013-04-09 15:50:00,29.96,29.96,29.91,29.92,130200.0,25.8344,25.8344,25.7913,25.8,130200.0
2013-04-09 15:55:00,29.92,29.96,29.92,29.94,345200.0,25.8,25.8344,25.8,25.8172,345200.0
2013-04-10 09:30:00,29.96,30.25,29.96,30.14,347200.0,25.8344,26.0845,25.8344,25.9897,347200.0
2013-04-10 09:35:00,30.13,30.28,30.11,30.24,164600.0,25.981,26.1104,25.9638,26.0759,164600.0
2013-04-10 09:40:00,30.25,30.26,30.14,30.15,95800.0,26.0845,26.0931,25.9897,25.9983,95800.0
2013-04-10 09:45:00,30.15,30.26,30.09,30.23,145600.0,25.9983,26.0931,25.9465,26.0673,145600.0
2013-04-10 09:50:00,30.23,30.27,30.18,30.22,111200.0,26.0673,26.1018,26.0242,26.0586,111200.0
2013-04-10 09:55:00,30.22,30.24,30.18,30.21,82200.0,26.0586,26.0759,26.0242,26.05,82200.0
2013-04-10 10:00:00,30.21,30.23,30.11,30.16,157400.0,26.05,26.0673,25.9638,26.0069,157400.0
2013-04-10 10:05:00,30.15,30.21,30.13,30.19,83400.0,25.9983,26.05,25.981,26.0328,83400.0
2013-04-10 10:10:00,30.2,30.21,30.11,30.14,55400.0,26.0414,26.05,25.9638,25.9897,55400.0
2013-04-10 10:15:00,30.14,30.14,29.98,29.99,280600.0,25.9897,25.9897,25.8517,25.8603,280600.0
2013-04-10 10:20:00,29.99,30.06,29.98,30.03,97400.0,25.8603,25.9207,25.8517,25.8948,97400.0
2013-04-10 10:25:00,30.03,30.06,30.02,30.05,43600.0,25.8948,25.9207,25.8862,25.9121,43600.0
2013-04-10 10:30:00,30.06,30.06,30.03,30.05,62800.0,25.9207,25.9207,25.8948,25.9121,62800.0
2013-04-10 10:35:00,30.05,30.05,30.01,30.02,42400.0,25.9121,25.9121,25.8776,25.8862,42400.0
2013-04-10 10:40:00,30.02,30.04,30.02,30.03,69200.0,25.8862,25.9034,25.8862,25.8948,69200.0
2013-04-10 10:45:00,30.03,30.03,30.0,30.0,116400.0,25.8948,25.8948,25.8689,25.8689,116400.0
2013-04-10 10:50:00,30.0,30.06,30.0,30.05,51000.0,25.8689,25.9207,25.8689,25.9121,51000.0
2013-04-10 10:55:00,30.06,30.14,30.06,30.14,48200.0,25.9207,25.9897,25.9207,25.9897,48200.0
2013-04-10 11:00:00,30.14,30.15,30.11,30.14,62600.0,25.9897,25.9983,25.9638,25.9897,62600.0
2013-04-10 11:05:00,30.14,30.23,30.13,30.21,93000.0,25.9897,26.0673,25.981,26.05,93000.0
2013-04-10 11:10:00,30.21,30.22,30.14,30.15,83200.0,26.05,26.0586,25.9897,25.9983,83200.0
2013-04-10 11:15:00,30.15,30.17,30.15,30.16,59200.0,25.9983,26.0155,25.9983,26.0069,59200.0
2013-04-10 11:20:00,30.16,30.16,30.13,30.16,41600.0,26.0069,26.0069,25.981,26.0069,41600.0
2013-04-10 11:25:00,30.16,30.18,30.15,30.17,50200.0,26.0069,26.0242,25.9983,26.0155,50200.0
2013-04-10 11:30:00,30.18,30.19,30.15,30.18,55800.0,26.0242,26.0328,25.9983,26.0242,55800.0
2013-04-10 11:35:00,30.18,30.18,30.15,30.18,64400.0,26.0242,26.0242,25.9983,26.0242,64400.0
2013-04-10 11:40:00,30.18,30.18,30.12,30.14,100800.0,26.0242,26.0242,25.9724,25.9897,100800.0
2013-04-10 11:45:00,30.14,30.14,30.12,30.13,36800.0,25.9897,25.9897,25.9724,25.981,36800.0
2013-04-10 11:50:00,30.12,30.15,30.11,30.13,33800.0,25.9724,25.9983,25.9638,25.981,33800.0
2013-04-10 11:55:00,30.14,30.15,30.11,30.13,65200.0,25.9897,25.9983,25.9638,25.981,65200.0
2013-04-10 12:00:00,30.12,30.14,30.11,30.12,38400.0,25.9724,25.9897,25.9638,25.9724,38400.0
2013-04-10 12:05:00,30.13,30.15,30.12,30.13,38800.0,25.981,25.9983,25.9724,25.981,38800.0
2013-04-10 12:10:00,30.13,30.13,30.1,30.12,36600.0,25.981,25.981,25.9552,25.9724,36600.0
2013-04-10 12:15:00,30.12,30.14,30.11,30.13,31600.0,25.9724,25.9897,25.9638,25.981,31600.0
2013-04-10 12:20:00,30.13,30.14,30.11,30.13,26000.0,25.981,25.9897,25.9638,25.981,26000.0
2013-04-10 12:25:00,30.13,30.14,30.11,30.12,24600.0,25.981,25.9897,25.9638,25.9724,24600.0
2013-04-10 12:30:00,30.11,30.13,30.1,30.13,39400.0,25.9638,25.981,25.9552,25.981,39400.0
2013-04-10 12:35:00,30.13,30.16,30.12,30.15,55000.0,25.981,26.0069,25.9724,25.9983,55000.0
2013-04-10 12:40:00,30.15,30.18,30.15,30.17,64200.0,25.9983,26.0242,25.9983,26.0155,64200.0
2013-04-10 12:45:00,30.17,30.23,30.17,30.21,124000.0,26.0155,26.0673,26.0155,26.05,124000.0
2013-04-10 12:50:00,30.2,30.22,30.18,30.18,21800.0,26.0414,26.0586,26.0242,26.0242,21800.0
2013-04-10 12:55:00,30.19,30.22,30.19,30.21,18400.0,26.0328,26.0586,26.0328,26.05,18400.0
2013-04-10 13:00:00,30.21,30.21,30.17,30.17,49000.0,26.05,26.05,26.0155,26.0155,49000.0
2013-04-10 13:05:00,30.18,30.2,30.18,30.2,11000.0,26.0242,26.0414,26.0242,26.0414,11000.0
2013-04-10 13:10:00,30.2,30.2,30.16,30.18,26600.0,26.0414,26.0414,26.0069,26.0242,26600.0
2013-04-10 13:15:00,30.18,30.18,30.14,30.16,58000.0,26.0242,26.0242,25.9897,26.0069,58000.0
2013-04-10 13:20:00,30.16,30.18,30.15,30.18,35400.0,26.0069,26.0242,25.9983,26.0242,35400.0
2013-04-10 13:25:00,30.18,30.19,30.16,30.18,54400.0,26.0242,26.0328,26.0069,26.0242,54400.0
2013-04-10 13:30:00,30.18,30.23,30.16,30.17,61600.0,26.0242,26.0673,26.0069,26.0155,61600.0
2013-04-10 13:35:00,30.17,30.18,30.16,30.18,10000.0,26.0155,26.0242,26.0069,26.0242,10000.0
2013-04-10 13:40:00,30.18,30.19,30.17,30.18,19600.0,26.0242,26.0328,26.0155,26.0242,19600.0
2013-04-10 13:45:00,30.18,30.21,30.18,30.18,25000.0,26.0242,26.05,26.0242,26.0242,25000.0
2013-04-10 13:50:00,30.19,30.22,30.18,30.21,17000.0,26.0328,26.0586,26.0242,26.05,17000.0
2013-04-10 13:55:00,30.21,30.23,30.21,30.22,20800.0,26.05,26.0673,26.05,26.0586,20800.0
2013-04-10 14:00:00,30.23,30.25,30.22,30.23,26600.0,26.0673,26.0845,26.0586,26.0673,26600.0
2013-04-10 14:05:00,30.23,30.24,30.22,30.23,31000.0,26.0673,26.0759,26.0586,26.0673,31000.0
2013-04-10 14:10:00,30.23,30.23,30.17,30.18,42200.0,26.0673,26.0673,26.0155,26.0242,42200.0
2013-04-10 14:15:00,30.18,30.2,30.15,30.17,40000.0,26.0242,26.0414,25.9983,26.0155,40000.0
2013-04-10 14:20:00,30.17,30.2,30.15,30.16,21600.0,26.0155,26.0414,25.9983,26.0069,21600.0
2013-04-10 14:25:00,30.15,30.18,30.15,30.16,48800.0,25.9983,26.0242,25.9983,26.0069,48800.0
2013-04-10 14:30:00,30.16,30.18,30.16,30.16,54600.0,26.0069,26.0242,26.0069,26.0069,54600.0
2013-04-10 14:35:00,30.16,30.22,30.16,30.2,65600.0,26.0069,26.0586,26.0069,26.0414,65600.0
2013-04-10 14:40:00,30.2,30.2,30.17,30.17,38400.0,26.0414,26.0414,26.0155,26.0155,38400.0
2013-04-10 14:45:00,30.17,30.2,30.17,30.18,26200.0,26.0155,26.0414,26.0155,26.0242,26200.0
2013-04-10 14:50:00,30.18,30.18,30.15,30.16,31200.0,26.0242,26.0242,25.9983,26.0069,31200.0
2013-04-10 14:55:00,30.16,30.17,30.14,30.16,23200.0,26.0069,26.0155,25.9897,26.0069,23200.0
2013-04-10 15:00:00,30.16,30.16,30.13,30.13,35600.0,26.0069,26.0069,25.981,25.981,35600.0
2013-04-10 15:05:00,30.13,30.13,30.09,30.1,69200.0,25.981,25.981,25.9465,25.9552,69200.0
2013-04-10 15:10:00,30.09,30.12,30.09,30.09,60200.0,25.9465,25.9724,25.9465,25.9465,60200.0
2013-04-10 15:15:00,30.09,30.14,30.09,30.13,43800.0,25.9465,25.9897,25.9465,25.981,43800.0
2013-04-10 15:20:00,30.13,30.17,30.13,30.17,41000.0,25.981,26.0155,25.981,26.0155,41000.0
2013-04-10 15:25:00,30.17,30.17,30.13,30.13,40200.0,26.0155,26.0155,25.981,25.981,40200.0
2013-04-10 15:30:00,30.14,30.16,30.11,30.15,64400.0,25.9897,26.0069,25.9638,25.9983,64400.0
2013-04-10 15:35:00,30.16,30.17,30.15,30.17,67800.0,26.0069,26.0155,25.9983,26.0155,67800.0
2013-04-10 15:40:00,30.17,30.18,30.15,30.16,85200.0,26.0155,26.0242,25.9983,26.0069,85200.0
2013-04-10 15:45:00,30.16,30.17,30.14,30.14,96800.0,26.0069,26.0155,25.9897,25.9897,96800.0
2013-04-10 15:50:00,30.15,30.17,30.15,30.15,111000.0,25.9983,26.0155,25.9983,25.9983,111000.0
2013-04-10 15:55:00,30.15,30.17,30.13,30.15,287400.0,25.9983,26.0155,25.981,25.9983,287400.0
2013-04-11 09:30:00,30.18,30.25,30.16,30.25,123600.0,26.0242,26.0845,26.0069,26.0845,123600.0
2013-04-11 09:35:00,30.25,30.3,30.23,30.27,58800.0,26.0845,26.1276,26.0673,26.1018,58800.0
2013-04-11 09:40:00,30.28,30.39,30.28,30.29,108600.0,26.1104,26.2052,26.1104,26.119,108600.0
2013-04-11 09:45:00,30.29,30.3,30.24,30.25,58800.0,26.119,26.1276,26.0759,26.0845,58800.0
2013-04-11 09:50:00,30.25,30.28,30.25,30.27,73000.0,26.0845,26.1104,26.0845,26.1018,73000.0
2013-04-11 09:55:00,30.27,30.34,30.27,30.33,89200.0,26.1018,26.1621,26.1018,26.1535,89200.0
2013-04-11 10:00:00,30.33,30.41,30.33,30.4,110400.0,26.1535,26.2225,26.1535,26.2139,110400.0
2013-04-11 10:05:00,30.41,30.48,30.41,30.45,106800.0,26.2225,26.2828,26.2225,26.257,106800.0
2013-04-11 10:10:00,30.46,30.46,30.4,30.41,111200.0,26.2656,26.2656,26.2139,26.2225,111200.0
2013-04-11 10:15:00,30.41,30.41,30.36,30.39,64400.0,26.2225,26.2225,26.1794,26.2052,64400.0
2013-04-11 10:20:00,30.39,30.44,30.38,30.43,58600.0,26.2052,26.2483,26.1966,26.2397,58600.0
2013-04-11 10:25:00,30.43,30.46,30.43,30.46,37000.0,26.2397,26.2656,26.2397,26.2656,37000.0
2013-04-11 10:30:00,30.46,30.49,30.43,30.44,56800.0,26.2656,26.2915,26.2397,26.2483,56800.0
2013-04-11 10:35:00,30.45,30.45,30.42,30.45,66400.0,26.257,26.257,26.2311,26.257,66400.0
2013-04-11 10:40:00,30.45,30.49,30.43,30.49,86200.0,26.257,26.2915,26.2397,26.2915,86200.0
2013-04-11 10:45:00,30.49,30.5,30.47,30.49,48200.0,26.2915,26.3001,26.2742,26.2915,48200.0
2013-04-11 10:50:00,30.5,30.59,30.49,30.57,301600.0,26.3001,26.3777,26.2915,26.3604,301600.0
2013-04-11 10:55:00,30.56,30.57,30.52,30.57,72200.0,26.3518,26.3604,26.3173,26.3604,72200.0
2013-04-11 11:00:00,30.57,30.6,30.56,30.58,149800.0,26.3604,26.3863,26.3518,26.3691,149800.0
2013-04-11 11:05:00,30.58,30.63,30.58,30.6,105600.0,26.3691,26.4122,26.3691,26.3863,105600.0
2013-04-11 11:10:00,30.6,30.63,30.59,30.61,75000.0,26.3863,26.4122,26.3777,26.3949,75000.0
2013-04-11 11:15:00,30.62,30.63,30.6,30.61,51600.0,26.4036,26.4122,26.3863,26.3949,51600.0
2013-04-11 11:20:00,30.61,30.62,30.57,30.6,102200.0,26.3949,26.4036,26.3604,26.3863,102200.0
2013-04-11 11:25:00,30.61,30.61,30.58,30.58,66400.0,26.3949,26.3949,26.3691,26.3691,66400.0
2013-04-11 11:30:00,30.59,30.64,30.59,30.63,250600.0,26.3777,26.4208,26.3777,26.4122,250600.0
2013-04-11 11:35:00,30.63,30.66,30.61,30.63,142200.0,26.4122,26.4381,26.3949,26.4122,142200.0
2013-04-11 11:40:00,30.63,30.64,30.55,30.56,176200.0,26.4122,26.4208,26.3432,26.3518,176200.0
2013-04-11 11:45:00,30.55,30.58,30.55,30.57,117200.0,26.3432,26.3691,26.3432,26.3604,117200.0
2013-04-11 11:50:00,30.57,30.58,30.55,30.58,67400.0,26.3604,26.3691,26.3432,26.3691,67400.0
2013-04-11 11:55:00,30.58,30.59,30.55,30.58,110000.0,26.3691,26.3777,26.3432,26.3691,110000.0
2013-04-11 12:00:00,30.58,30.59,30.56,30.57,58200.0,26.3691,26.3777,26.3518,26.3604,58200.0
2013-04-11 12:05:00,30.57,30.61,30.57,30.6,83800.0,26.3604,26.3949,26.3604,26.3863,83800.0
2013-04-11 12:10:00,30.6,30.62,30.59,30.6,75200.0,26.3863,26.4036,26.3777,26.3863,75200.0
2013-04-11 12:15:00,30.6,30.63,30.6,30.63,43000.0,26.3863,26.4122,26.3863,26.4122,43000.0
2013-04-11 12:20:00,30.63,30.65,30.61,30.64,59800.0,26.4122,26.4294,26.3949,26.4208,59800.0
2013-04-11 12:25:00,30.64,30.65,30.61,30.61,37800.0,26.4208,26.4294,26.3949,26.3949,37800.0
2013-04-11 12:30:00,30.61,30.67,30.61,30.66,37200.0,26.3949,26.4467,26.3949,26.4381,37200.0
2013-04-11 12:35:00,30.66,30.66,30.63,30.64,40800.0,26.4381,26.4381,26.4122,26.4208,40800.0
2013-04-11 12:40:00,30.64,30.66,30.62,30.65,59000.0,26.4208,26.4381,26.4036,26.4294,59000.0
2013-04-11 12:45:00,30.65,30.65,30.61,30.62,39800.0,26.4294,26.4294,26.3949,26.4036,39800.0
2013-04-11 12:50:00,30.63,30.63,30.6,30.6,29800.0,26.4122,26.4122,26.3863,26.3863,29800.0
2013-04-11 12:55:00,30.61,30.62,30.59,30.61,44400.0,26.3949,26.4036,26.3777,26.3949,44400.0
2013-04-11 13:00:00,30.61,30.67,30.61,30.67,51000.0,26.3949,26.4467,26.3949,26.4467,51000.0
2013-04-11 13:05:00,30.67,30.69,30.66,30.67,60600.0,26.4467,26.4639,26.4381,26.4467,60600.0
2013-04-11 13:10:00,30.66,30.67,30.64,30.66,79000.0,26.4381,26.4467,26.4208,26.4381,79000.0
2013-04-11 13:15:00,30.67,30.67,30.63,30.65,68400.0,26.4467,26.4467,26.4122,26.4294,68400.0
2013-04-11 13:20:00,30.65,30.66,30.63,30.63,23000.0,26.4294,26.4381,26.4122,26.4122,23000.0
2013-04-11 13:25:00,30.63,30.63,30.59,30.59,98200.0,26.4122,26.4122,26.3777,26.3777,98200.0
2013-04-11 13:30:00,30.59,30.61,30.58,30.6,110800.0,26.3777,26.3949,26.3691,26.3863,110800.0
2013-04-11 13:35:00,30.6,30.64,30.58,30.59,141600.0,26.3863,26.4208,26.3691,26.3777,141600.0
2013-04-11 13:40:00,30.6,30.62,30.55,30.58,126000.0,26.3863,26.4036,26.3432,26.3691,126000.0
2013-04-11 13:45:00,30.59,30.61,30.58,30.58,52200.0,26.3777,26.3949,26.3691,26.3691,52200.0
2013-04-11 13:50:00,30.59,30.61,30.55,30.55,64800.0,26.3777,26.3949,26.3432,26.3432,64800.0
2013-04-11 13:55:00,30.56,30.61,30.54,30.6,71600.0,26.3518,26.3949,26.3346,26.3863,71600.0
2013-04-11 14:00:00,30.6,30.61,30.59,30.59,53600.0,26.3863,26.3949,26.3777,26.3777,53600.0
2013-04-11 14:05:00,30.58,30.61,30.55,30.61,74200.0,26.3691,26.3949,26.3432,26.3949,74200.0
2013-04-11 14:10:00,30.61,30.61,30.58,30.59,53600.0,26.3949,26.3949,26.3691,26.3777,53600.0
2013-04-11 14:15:00,30.59,30.61,30.59,30.6,72400.0,26.3777,26.3949,26.3777,26.3863,72400.0
2013-04-11 14:20:00,30.6,30.62,30.6,30.61,51400.0,26.3863,26.4036,26.3863,26.3949,51400.0
2013-04-11 14:25:00,30.61,30.63,30.59,30.61,58800.0,26.3949,26.4122,26.3777,26.3949,58800.0
2013-04-11 14:30:00,30.61,30.67,30.61,30.66,46200.0,26.3949,26.4467,26.3949,26.4381,46200.0
2013-04-11 14:35:00,30.66,30.67,30.62,30.63,67600.0,26.4381,26.4467,26.4036,26.4122,67600.0
2013-04-11 14:40:00,30.62,30.67,30.61,30.66,58800.0,26.4036,26.4467,26.3949,26.4381,58800.0
2013-04-11 14:45:00,30.66,30.66,30.62,30.62,65000.0,26.4381,26.4381,26.4036,26.4036,65000.0
2013-04-11 14:50:00,30.62,30.63,30.61,30.63,68200.0,26.4036,26.4122,26.3949,26.4122,68200.0
2013-04-11 14:55:00,30.63,30.67,30.61,30.65,90400.0,26.4122,26.4467,26.3949,26.4294,90400.0
2013-04-11 15:00:00,30.65,30.68,30.65,30.67,132600.0,26.4294,26.4553,26.4294,26.4467,132600.0
2013-04-11 15:05:00,30.67,30.68,30.65,30.65,89000.0,26.4467,26.4553,26.4294,26.4294,89000.0
2013-04-11 15:10:00,30.65,30.68,30.64,30.64,106000.0,26.4294,26.4553,26.4208,26.4208,106000.0
2013-04-11 15:15:00,30.64,30.65,30.61,30.61,114600.0,26.4208,26.4294,26.3949,26.3949,114600.0
2013-04-11 15:20:00,30.61,30.65,30.59,30.61,108000.0,26.3949,26.4294,26.3777,26.3949,108000.0
2013-04-11 15:25:00,30.61,30.64,30.59,30.61,117200.0,26.3949,26.4208,26.3777,26.3949,117200.0
2013-04-11 15:30:00,30.61,30.64,30.58,30.59,143600.0,26.3949,26.4208,26.3691,26.3777,143600.0
2013-04-11 15:35:00,30.6,30.63,30.59,30.61,159000.0,26.3863,26.4122,26.3777,26.3949,159000.0
2013-04-11 15:40:00,30.61,30.61,30.59,30.6,219600.0,26.3949,26.3949,26.3777,26.3863,219600.0
2013-04-11 15:45:00,30.6,30.61,30.59,30.59,266400.0,26.3863,26.3949,26.3777,26.3777,266400.0
2013-04-11 15:50:00,30.58,30.59,30.54,30.54,223200.0,26.3691,26.3777,26.3346,26.3346,223200.0
2013-04-11 15:55:00,30.54,30.61,30.54,30.61,370400.0,26.3346,26.3949,26.3346,26.3949,370400.0
2013-04-12 09:30:00,30.54,30.61,30.43,30.45,259800.0,26.3346,26.3949,26.2397,26.257,259800.0
2013-04-12 09:35:00,30.45,30.5,30.43,30.49,72000.0,26.257,26.3001,26.2397,26.2915,72000.0
2013-04-12 09:40:00,30.49,30.52,30.42,30.44,135400.0,26.2915,26.3173,26.2311,26.2483,135400.0
2013-04-12 09:45:00,30.43,30.46,30.41,30.43,55600.0,26.2397,26.2656,26.2225,26.2397,55600.0
2013-04-12 09:50:00,30.44,30.47,30.38,30.39,63600.0,26.2483,26.2742,26.1966,26.2052,63600.0
2013-04-12 09:55:00,30.37,30.42,30.29,30.39,75800.0,26.188,26.2311,26.119,26.2052,75800.0
2013-04-12 10:00:00,30.36,30.38,30.33,30.38,53000.0,26.1794,26.1966,26.1535,26.1966,53000.0
2013-04-12 10:05:00,30.38,30.42,30.37,30.42,34200.0,26.1966,26.2311,26.188,26.2311,34200.0
2013-04-12 10:10:00,30.41,30.49,30.41,30.48,49200.0,26.2225,26.2915,26.2225,26.2828,49200.0
2013-04-12 10:15:00,30.47,30.48,30.42,30.42,23800.0,26.2742,26.2828,26.2311,26.2311,23800.0
2013-04-12 10:20:00,30.42,30.43,30.37,30.38,50400.0,26.2311,26.2397,26.188,26.1966,50400.0
2013-04-12 10:25:00,30.38,30.42,30.38,30.4,40000.0,26.1966,26.2311,26.1966,26.2139,40000.0
2013-04-12 10:30:00,30.39,30.39,30.36,30.36,38800.0,26.2052,26.2052,26.1794,26.1794,38800.0
2013-04-12 10:35:00,30.36,30.36,30.32,30.35,115400.0,26.1794,26.1794,26.1449,26.1707,115400.0
2013-04-12 10:40:00,30.34,30.35,30.24,30.27,113600.0,26.1621,26.1707,26.0759,26.1018,113600.0
2013-04-12 10:45:00,30.27,30.29,30.22,30.27,92200.0,26.1018,26.119,26.0586,26.1018,92200.0
2013-04-12 10:50:00,30.25,30.29,30.24,30.25,45000.0,26.0845,26.119,26.0759,26.0845,45000.0
2013-04-12 10:55:00,30.25,30.31,30.24,30.29,36600.0,26.0845,26.1362,26.0759,26.119,36600.0
2013-04-12 11:00:00,30.29,30.33,30.28,30.3,53800.0,26.119,26.1535,26.1104,26.1276,53800.0
2013-04-12 11:05:00,30.3,30.3,30.23,30.27,40000.0,26.1276,26.1276,26.0673,26.1018,40000.0
2013-04-12 11:10:00,30.27,30.33,30.27,30.32,51400.0,26.1018,26.1535,26.1018,26.1449,51400.0
2013-04-12 11:15:00,30.32,30.35,30.3,30.35,36800.0,26.1449,26.1707,26.1276,26.1707,36800.0
2013-04-12 11:20:00,30.35,30.35,30.31,30.31,48800.0,26.1707,26.1707,26.1362,26.1362,48800.0
2013-04-12 11:25:00,30.32,30.38,30.3,30.37,43600.0,26.1449,26.1966,26.1276,26.188,43600.0
2013-04-12 11:30:00,30.36,30.38,30.34,30.34,36600.0,26.1794,26.1966,26.1621,26.1621,36600.0
2013-04-12 11:35:00,30.34,30.36,30.34,30.34,26600.0,26.1621,26.1794,26.1621,26.1621,26600.0
2013-04-12 11:40:00,30.35,30.35,30.31,30.32,41800.0,26.1707,26.1707,26.1362,26.1449,41800.0
2013-04-12 11:45:00,30.32,30.34,30.32,30.33,30400.0,26.1449,26.1621,26.1449,26.1535,30400.0
2013-04-12 11:50:00,30.33,30.39,30.32,30.38,45600.0,26.1535,26.2052,26.1449,26.1966,45600.0
2013-04-12 11:55:00,30.38,30.38,30.32,30.33,33800.0,26.1966,26.1966,26.1449,26.1535,33800.0
2013-04-12 12:00:00,30.34,30.36,30.32,30.33,34200.0,26.1621,26.1794,26.1449,26.1535,34200.0
2013-04-12 12:05:00,30.33,30.35,30.32,30.34,18400.0,26.1535,26.1707,26.1449,26.1621,18400.0
2013-04-12 12:10:00,30.34,30.35,30.28,30.29,55400.0,26.1621,26.1707,26.1104,26.119,55400.0
2013-04-12 12:15:00,30.29,30.31,30.28,30.31,45200.0,26.119,26.1362,26.1104,26.1362,45200.0
2013-04-12 12:20:00,30.31,30.32,30.3,30.3,22000.0,26.1362,26.1449,26.1276,26.1276,22000.0
2013-04-12 12:25:00,30.3,30.31,30.3,30.3,17800.0,26.1276,26.1362,26.1276,26.1276,17800.0
2013-04-12 12:30:00,30.3,30.34,30.3,30.34,20600.0,26.1276,26.1621,26.1276,26.1621,20600.0
2013-04-12 12:35:00,30.35,30.35,30.33,30.34,36000.0,26.1707,26.1707,26.1535,26.1621,36000.0
2013-04-12 12:40:00,30.34,30.36,30.31,30.32,24800.0,26.1621,26.1794,26.1362,26.1449,24800.0
2013-04-12 12:45:00,30.31,30.33,30.3,30.31,23600.0,26.1362,26.1535,26.1276,26.1362,23600.0
2013-04-12 12:50:00,30.31,30.32,30.29,30.32,19000.0,26.1362,26.1449,26.119,26.1449,19000.0
2013-04-12 12:55:00,30.32,30.32,30.31,30.31,23800.0,26.1449,26.1449,26.1362,26.1362,23800.0
2013-04-12 13:00:00,30.31,30.31,30.27,30.27,44200.0,26.1362,26.1362,26.1018,26.1018,44200.0
2013-04-12 13:05:00,30.28,30.31,30.26,30.3,28000.0,26.1104,26.1362,26.0931,26.1276,28000.0
2013-04-12 13:10:00,30.3,30.32,30.29,30.31,27400.0,26.1276,26.1449,26.119,26.1362,27400.0
2013-04-12 13:15:00,30.31,30.31,30.27,30.28,30600.0,26.1362,26.1362,26.1018,26.1104,30600.0
2013-04-12 13:20:00,30.29,30.31,30.29,30.3,23800.0,26.119,26.1362,26.119,26.1276,23800.0
2013-04-12 13:25:00,30.31,30.33,30.3,30.33,28200.0,26.1362,26.1535,26.1276,26.1535,28200.0
2013-04-12 13:30:00,30.33,30.33,30.31,30.31,19000.0,26.1535,26.1535,26.1362,26.1362,19000.0
2013-04-12 13:35:00,30.32,30.34,30.31,30.31,24400.0,26.1449,26.1621,26.1362,26.1362,24400.0
2013-04-12 13:40:00,30.31,30.32,30.3,30.31,35000.0,26.1362,26.1449,26.1276,26.1362,35000.0
2013-04-12 13:45:00,30.31,30.32,30.3,30.32,21000.0,26.1362,26.1449,26.1276,26.1449,21000.0
2013-04-12 13:50:00,30.32,30.33,30.28,30.28,27400.0,26.1449,26.1535,26.1104,26.1104,27400.0
2013-04-12 13:55:00,30.28,30.33,30.28,30.33,26800.0,26.1104,26.1535,26.1104,26.1535,26800.0
2013-04-12 14:00:00,30.33,30.34,30.31,30.33,37800.0,26.1535,26.1621,26.1362,26.1535,37800.0
2013-04-12 14:05:00,30.32,30.34,30.31,30.33,27400.0,26.1449,26.1621,26.1362,26.1535,27400.0
2013-04-12 14:10:00,30.32,30.33,30.31,30.32,35400.0,26.1449,26.1535,26.1362,26.1449,35400.0
2013-04-12 14:15:00,30.33,30.33,30.31,30.33,16400.0,26.1535,26.1535,26.1362,26.1535,16400.0
2013-04-12 14:20:00,30.33,30.35,30.32,30.33,21800.0,26.1535,26.1707,26.1449,26.1535,21800.0
2013-04-12 14:25:00,30.34,30.34,30.3,30.3,37400.0,26.1621,26.1621,26.1276,26.1276,37400.0
2013-04-12 14:30:00,30.3,30.3,30.28,30.29,31600.0,26.1276,26.1276,26.1104,26.119,31600.0
2013-04-12 14:35:00,30.29,30.32,30.28,30.32,31600.0,26.119,26.1449,26.1104,26.1449,31600.0
2013-04-12 14:40:00,30.32,30.33,30.3,30.3,25800.0,26.1449,26.1535,26.1276,26.1276,25800.0
2013-04-12 14:45:00,30.3,30.31,30.28,30.29,32600.0,26.1276,26.1362,26.1104,26.119,32600.0
2013-04-12 14:50:00,30.29,30.29,30.25,30.26,57400.0,26.119,26.119,26.0845,26.0931,57400.0
2013-04-12 14:55:00,30.26,30.32,30.26,30.31,37200.0,26.0931,26.1449,26.0931,26.1362,37200.0
2013-04-12 15:00:00,30.3,30.35,30.3,30.35,25000.0,26.1276,26.1707,26.1276,26.1707,25000.0
2013-04-12 15:05:00,30.35,30.35,30.33,30.35,35600.0,26.1707,26.1707,26.1535,26.1707,35600.0
2013-04-12 15:10:00,30.35,30.35,30.33,30.33,249600.0,26.1707,26.1707,26.1535,26.1535,249600.0
2013-04-12 15:15:00,30.33,30.36,30.32,30.32,52400.0,26.1535,26.1794,26.1449,26.1449,52400.0
2013-04-12 15:20:00,30.32,30.34,30.31,30.32,52200.0,26.1449,26.1621,26.1362,26.1449,52200.0
2013-04-12 15:25:00,30.32,30.34,30.28,30.3,97800.0,26.1449,26.1621,26.1104,26.1276,97800.0
2013-04-12 15:30:00,30.3,30.34,30.29,30.33,93600.0,26.1276,26.1621,26.119,26.1535,93600.0
2013-04-12 15:35:00,30.33,30.35,30.32,30.33,101800.0,26.1535,26.1707,26.1449,26.1535,101800.0
2013-04-12 15:40:00,30.34,30.37,30.34,30.36,142800.0,26.1621,26.188,26.1621,26.1794,142800.0
2013-04-12 15:45:00,30.36,30.36,30.33,30.33,214000.0,26.1794,26.1794,26.1535,26.1535,214000.0
2013-04-12 15:50:00,30.33,30.33,30.31,30.31,342000.0,26.1535,26.1535,26.1362,26.1362,342000.0
2013-04-12 15:55:00,30.31,30.33,30.28,30.29,393000.0,26.1362,26.1535,26.1104,26.119,393000.0
2013-04-15 09:30:00,30.23,30.27,30.17,30.21,253400.0,26.0673,26.1018,26.0155,26.05,253400.0
2013-04-15 09:35:00,30.21,30.33,30.2,30.3,80600.0,26.05,26.1535,26.0414,26.1276,80600.0
2013-04-15 09:40:00,30.32,30.32,30.17,30.21,121000.0,26.1449,26.1449,26.0155,26.05,121000.0
2013-04-15 09:45:00,30.22,30.25,30.18,30.2,110800.0,26.0586,26.0845,26.0242,26.0414,110800.0
2013-04-15 09:50:00,30.19,30.2,30.16,30.17,28400.0,26.0328,26.0414,26.0069,26.0155,28400.0
2013-04-15 09:55:00,30.18,30.21,30.14,30.16,73600.0,26.0242,26.05,25.9897,26.0069,73600.0
2013-04-15 10:00:00,30.17,30.22,30.14,30.17,73200.0,26.0155,26.0586,25.9897,26.0155,73200.0
2013-04-15 10:05:00,30.17,30.18,30.11,30.17,67600.0,26.0155,26.0242,25.9638,26.0155,67600.0
2013-04-15 10:10:00,30.17,30.23,30.15,30.22,53000.0,26.0155,26.0673,25.9983,26.0586,53000.0
2013-04-15 10:15:00,30.22,30.26,30.19,30.25,57000.0,26.0586,26.0931,26.0328,26.0845,57000.0
2013-04-15 10:20:00,30.26,30.27,30.16,30.18,89800.0,26.0931,26.1018,26.0069,26.0242,89800.0
2013-04-15 10:25:00,30.18,30.2,30.16,30.2,33200.0,26.0242,26.0414,26.0069,26.0414,33200.0
2013-04-15 10:30:00,30.2,30.26,30.18,30.25,110800.0,26.0414,26.0931,26.0242,26.0845,110800.0
2013-04-15 10:35:00,30.25,30.27,30.24,30.27,47600.0,26.0845,26.1018,26.0759,26.1018,47600.0
2013-04-15 10:40:00,30.26,30.31,30.24,30.29,47600.0,26.0931,26.1362,26.0759,26.119,47600.0
2013-04-15 10:45:00,30.3,30.35,30.3,30.33,61200.0,26.1276,26.1707,26.1276,26.1535,61200.0
2013-04-15 10:50:00,30.33,30.35,30.32,30.34,72400.0,26.1535,26.1707,26.1449,26.1621,72400.0
2013-04-15 10:55:00,30.33,30.42,30.33,30.42,156000.0,26.1535,26.2311,26.1535,26.2311,156000.0
2013-04-15 11:00:00,30.42,30.42,30.35,30.35,74800.0,26.2311,26.2311,26.1707,26.1707,74800.0
2013-04-15 11:05:00,30.35,30.43,30.35,30.38,138000.0,26.1707,26.2397,26.1707,26.1966,138000.0
2013-04-15 11:10:00,30.39,30.42,30.38,30.4,40000.0,26.2052,26.2311,26.1966,26.2139,40000.0
2013-04-15 11:15:00,30.4,30.4,30.36,30.37,19000.0,26.2139,26.2139,26.1794,26.188,19000.0
2013-04-15 11:20:00,30.37,30.4,30.35,30.36,42200.0,26.188,26.2139,26.1707,26.1794,42200.0
2013-04-15 11:25:00,30.36,30.39,30.35,30.37,50400.0,26.1794,26.2052,26.1707,26.188,50400.0
2013-04-15 11:30:00,30.38,30.43,30.37,30.41,154600.0,26.1966,26.2397,26.188,26.2225,154600.0
2013-04-15 11:35:00,30.41,30.47,30.4,30.45,49000.0,26.2225,26.2742,26.2139,26.257,49000.0
2013-04-15 11:40:00,30.45,30.46,30.4,30.4,25000.0,26.257,26.2656,26.2139,26.2139,25000.0
2013-04-15 11:45:00,30.4,30.44,30.34,30.34,56800.0,26.2139,26.2483,26.1621,26.1621,56800.0
2013-04-15 11:50:00,30.35,30.35,30.26,30.27,78200.0,26.1707,26.1707,26.0931,26.1018,78200.0
2013-04-15 11:55:00,30.27,30.28,30.19,30.22,127000.0,26.1018,26.1104,26.0328,26.0586,127000.0
2013-04-15 12:00:00,30.22,30.22,30.17,30.18,31200.0,26.0586,26.0586,26.0155,26.0242,31200.0
2013-04-15 12:05:00,30.18,30.22,30.18,30.22,29400.0,26.0242,26.0586,26.0242,26.0586,29400.0
2013-04-15 12:10:00,30.22,30.23,30.21,30.21,31000.0,26.0586,26.0673,26.05,26.05,31000.0
2013-04-15 12:15:00,30.21,30.21,30.15,30.16,40800.0,26.05,26.05,25.9983,26.0069,40800.0
2013-04-15 12:20:00,30.16,30.16,30.1,30.1,26200.0,26.0069,26.0069,25.9552,25.9552,26200.0
2013-04-15 12:25:00,30.1,30.1,30.03,30.05,45600.0,25.9552,25.9552,25.8948,25.9121,45600.0
2013-04-15 12:30:00,30.05,30.1,30.03,30.06,51600.0,25.9121,25.9552,25.8948,25.9207,51600.0
2013-04-15 12:35:00,30.06,30.07,30.05,30.06,44400.0,25.9207,25.9293,25.9121,25.9207,44400.0
2013-04-15 12:40:00,30.06,30.1,30.05,30.08,14600.0,25.9207,25.9552,25.9121,25.9379,14600.0
2013-04-15 12:45:00,30.08,30.1,30.05,30.09,45200.0,25.9379,25.9552,25.9121,25.9465,45200.0
2013-04-15 12:50:00,30.09,30.09,29.98,29.99,56200.0,25.9465,25.9465,25.8517,25.8603,56200.0
2013-04-15 12:55:00,29.99,30.0,29.96,30.0,77000.0,25.8603,25.8689,25.8344,25.8689,77000.0
2013-04-15 13:00:00,30.0,30.04,30.0,30.0,43600.0,25.8689,25.9034,25.8689,25.8689,43600.0
2013-04-15 13:05:00,30.02,30.03,30.0,30.03,42400.0,25.8862,25.8948,25.8689,25.8948,42400.0
2013-04-15 13:10:00,30.04,30.08,30.04,30.08,33600.0,25.9034,25.9379,25.9034,25.9379,33600.0
2013-04-15 13:15:00,30.08,30.09,30.06,30.09,152800.0,25.9379,25.9465,25.9207,25.9465,152800.0
2013-04-15 13:20:00,30.09,30.1,30.07,30.09,18400.0,25.9465,25.9552,25.9293,25.9465,18400.0
2013-04-15 13:25:00,30.09,30.11,30.07,30.09,20000.0,25.9465,25.9638,25.9293,25.9465,20000.0
2013-04-15 13:30:00,30.09,30.1,30.07,30.08,31800.0,25.9465,25.9552,25.9293,25.9379,31800.0
2013-04-15 13:35:00,30.08,30.11,30.08,30.11,8800.0,25.9379,25.9638,25.9379,25.9638,8800.0
2013-04-15 13:40:00,30.1,30.1,30.04,30.06,30400.0,25.9552,25.9552,25.9034,25.9207,30400.0
2013-04-15 13:45:00,30.06,30.09,30.06,30.09,21000.0,25.9207,25.9465,25.9207,25.9465,21000.0
2013-04-15 13:50:00,30.09,30.1,30.05,30.06,57600.0,25.9465,25.9552,25.9121,25.9207,57600.0
2013-04-15 13:55:00,30.05,30.06,30.01,30.03,56600.0,25.9121,25.9207,25.8776,25.8948,56600.0
2013-04-15 14:00:00,30.03,30.06,30.02,30.02,113800.0,25.8948,25.9207,25.8862,25.8862,113800.0
2013-04-15 14:05:00,30.02,30.03,30.0,30.02,64600.0,25.8862,25.8948,25.8689,25.8862,64600.0
2013-04-15 14:10:00,30.03,30.03,30.0,30.01,49600.0,25.8948,25.8948,25.8689,25.8776,49600.0
2013-04-15 14:15:00,30.0,30.03,29.99,30.03,73400.0,25.8689,25.8948,25.8603,25.8948,73400.0
2013-04-15 14:20:00,30.03,30.05,30.02,30.03,50400.0,25.8948,25.9121,25.8862,25.8948,50400.0
2013-04-15 14:25:00,30.03,30.03,30.0,30.01,37600.0,25.8948,25.8948,25.8689,25.8776,37600.0
2013-04-15 14:30:00,30.03,30.04,30.01,30.02,28000.0,25.8948,25.9034,25.8776,25.8862,28000.0
2013-04-15 14:35:00,30.02,30.07,30.02,30.05,33200.0,25.8862,25.9293,25.8862,25.9121,33200.0
2013-04-15 14:40:00,30.06,30.08,30.05,30.08,56000.0,25.9207,25.9379,25.9121,25.9379,56000.0
2013-04-15 14:45:00,30.08,30.13,30.08,30.11,35000.0,25.9379,25.981,25.9379,25.9638,35000.0
2013-04-15 14:50:00,30.11,30.13,30.09,30.11,45200.0,25.9638,25.981,25.9465,25.9638,45200.0
2013-04-15 14:55:00,30.11,30.11,30.0,30.0,51800.0,25.9638,25.9638,25.8689,25.8689,51800.0
2013-04-15 15:00:00,30.0,30.04,29.99,30.02,112600.0,25.8689,25.9034,25.8603,25.8862,112600.0
2013-04-15 15:05:00,30.0,30.02,29.99,30.01,180200.0,25.8689,25.8862,25.8603,25.8776,180200.0
2013-04-15 15:10:00,30.02,30.02,29.99,30.0,100200.0,25.8862,25.8862,25.8603,25.8689,100200.0
2013-04-15 15:15:00,30.01,30.07,30.01,30.07,59400.0,25.8776,25.9293,25.8776,25.9293,59400.0
2013-04-15 15:20:00,30.06,30.06,30.03,30.04,36800.0,25.9207,25.9207,25.8948,25.9034,36800.0
2013-04-15 15:25:00,30.04,30.05,29.99,29.99,60000.0,25.9034,25.9121,25.8603,25.8603,60000.0
2013-04-15 15:30:00,29.99,30.02,29.96,29.98,168600.0,25.8603,25.8862,25.8344,25.8517,168600.0
2013-04-15 15:35:00,29.97,29.98,29.91,29.94,192600.0,25.8431,25.8517,25.7913,25.8172,192600.0
2013-04-15 15:40:00,29.94,29.96,29.92,29.93,119600.0,25.8172,25.8344,25.8,25.8086,119600.0
2013-04-15 15:45:00,29.93,29.96,29.89,29.91,191400.0,25.8086,25.8344,25.7741,25.7913,191400.0
2013-04-15 15:50:00,29.91,29.93,29.91,29.92,259400.0,25.7913,25.8086,25.7913,25.8,259400.0
2013-04-15 15:55:00,29.92,29.93,29.84,29.84,480200.0,25.8,25.8086,25.731,25.731,480200.0
2013-04-16 09:30:00,30.02,30.13,29.91,29.91,317200.0,25.8862,25.981,25.7913,25.7913,317200.0
2013-04-16 09:35:00,29.93,29.93,29.84,29.91,91200.0,25.8086,25.8086,25.731,25.7913,91200.0
2013-04-16 09:40:00,29.92,29.98,29.89,29.98,93400.0,25.8,25.8517,25.7741,25.8517,93400.0
2013-04-16 09:45:00,29.98,30.03,29.97,30.02,121200.0,25.8517,25.8948,25.8431,25.8862,121200.0
2013-04-16 09:50:00,30.02,30.02,29.93,29.98,64200.0,25.8862,25.8862,25.8086,25.8517,64200.0
2013-04-16 09:55:00,29.98,30.0,29.93,29.97,42600.0,25.8517,25.8689,25.8086,25.8431,42600.0
2013-04-16 10:00:00,29.97,29.99,29.9,29.94,171000.0,25.8431,25.8603,25.7827,25.8172,171000.0
2013-04-16 10:05:00,29.93,30.0,29.93,29.99,70400.0,25.8086,25.8689,25.8086,25.8603,70400.0
2013-04-16 10:10:00,30.0,30.04,29.99,30.02,106200.0,25.8689,25.9034,25.8603,25.8862,106200.0
2013-04-16 10:15:00,30.02,30.06,29.93,29.94,102600.0,25.8862,25.9207,25.8086,25.8172,102600.0
2013-04-16 10:20:00,29.95,29.97,29.91,29.97,40600.0,25.8258,25.8431,25.7913,25.8431,40600.0
2013-04-16 10:25:00,29.97,29.99,29.93,29.93,52000.0,25.8431,25.8603,25.8086,25.8086,52000.0
2013-04-16 10:30:00,29.93,29.99,29.93,29.98,51200.0,25.8086,25.8603,25.8086,25.8517,51200.0
2013-04-16 10:35:00,29.99,29.99,29.95,29.96,68000.0,25.8603,25.8603,25.8258,25.8344,68000.0
2013-04-16 10:40:00,29.96,29.99,29.95,29.95,111800.0,25.8344,25.8603,25.8258,25.8258,111800.0
2013-04-16 10:45:00,29.93,29.96,29.92,29.95,38800.0,25.8086,25.8344,25.8,25.8258,38800.0
2013-04-16 10:50:00,29.95,29.97,29.92,29.95,45400.0,25.8258,25.8431,25.8,25.8258,45400.0
2013-04-16 10:55:00,29.95,29.99,29.93,29.99,29000.0,25.8258,25.8603,25.8086,25.8603,29000.0
2013-04-16 11:00:00,29.99,30.03,29.98,30.01,89000.0,25.8603,25.8948,25.8517,25.8776,89000.0
2013-04-16 11:05:00,30.0,30.0,29.96,29.97,52000.0,25.8689,25.8689,25.8344,25.8431,52000.0
2013-04-16 11:10:00,29.98,29.99,29.94,29.97,153800.0,25.8517,25.8603,25.8172,25.8431,153800.0
2013-04-16 11:15:00,29.97,30.01,29.97,30.0,53000.0,25.8431,25.8776,25.8431,25.8689,53000.0
2013-04-16 11:20:00,30.0,30.0,29.96,29.97,93400.0,25.8689,25.8689,25.8344,25.8431,93400.0
2013-04-16 11:25:00,29.96,29.97,29.91,29.94,91400.0,25.8344,25.8431,25.7913,25.8172,91400.0
2013-04-16 11:30:00,29.93,29.95,29.93,29.95,278400.0,25.8086,25.8258,25.8086,25.8258,278400.0
2013-04-16 11:35:00,29.95,30.0,29.95,29.99,30200.0,25.8258,25.8689,25.8258,25.8603,30200.0
2013-04-16 11:40:00,30.0,30.02,29.98,29.98,56600.0,25.8689,25.8862,25.8517,25.8517,56600.0
2013-04-16 11:45:00,29.99,30.0,29.98,29.99,17200.0,25.8603,25.8689,25.8517,25.8603,17200.0
2013-04-16 11:50:00,29.98,30.03,29.98,30.03,57600.0,25.8517,25.8948,25.8517,25.8948,57600.0
2013-04-16 11:55:00,30.03,30.09,30.01,30.08,117400.0,25.8948,25.9465,25.8776,25.9379,117400.0
2013-04-16 12:00:00,30.08,30.13,30.08,30.09,80400.0,25.9379,25.981,25.9379,25.9465,80400.0
2013-04-16 12:05:00,30.09,30.11,30.07,30.11,32800.0,25.9465,25.9638,25.9293,25.9638,32800.0
2013-04-16 12:10:00,30.11,30.12,30.11,30.11,31600.0,25.9638,25.9724,25.9638,25.9638,31600.0
2013-04-16 12:15:00,30.12,30.14,30.09,30.09,70000.0,25.9724,25.9897,25.9465,25.9465,70000.0
2013-04-16 12:20:00,30.09,30.11,30.09,30.11,27600.0,25.9465,25.9638,25.9465,25.9638,27600.0
2013-04-16 12:25:00,30.11,30.13,30.11,30.11,30200.0,25.9638,25.981,25.9638,25.9638,30200.0
2013-04-16 12:30:00,30.11,30.13,30.11,30.13,20400.0,25.9638,25.981,25.9638,25.981,20400.0
2013-04-16 12:35:00,30.14,30.14,30.1,30.11,43000.0,25.9897,25.9897,25.9552,25.9638,43000.0
2013-04-16 12:40:00,30.11,30.12,30.1,30.11,38600.0,25.9638,25.9724,25.9552,25.9638,38600.0
2013-04-16 12:45:00,30.11,30.13,30.11,30.11,20000.0,25.9638,25.981,25.9638,25.9638,20000.0
2013-04-16 12:50:00,30.11,30.18,30.11,30.17,45800.0,25.9638,26.0242,25.9638,26.0155,45800.0
2013-04-16 12:55:00,30.16,30.22,30.16,30.2,96000.0,26.0069,26.0586,26.0069,26.0414,96000.0
2013-04-16 13:00:00,30.21,30.21,30.2,30.21,50400.0,26.05,26.05,26.0414,26.05,50400.0
2013-04-16 13:05:00,30.21,30.22,30.2,30.21,37600.0,26.05,26.0586,26.0414,26.05,37600.0
2013-04-16 13:10:00,30.21,30.21,30.2,30.21,23600.0,26.05,26.05,26.0414,26.05,23600.0
2013-04-16 13:15:00,30.2,30.22,30.19,30.19,33400.0,26.0414,26.0586,26.0328,26.0328,33400.0
2013-04-16 13:20:00,30.19,30.21,30.19,30.2,31800.0,26.0328,26.05,26.0328,26.0414,31800.0
2013-04-16 13:25:00,30.19,30.21,30.18,30.21,31000.0,26.0328,26.05,26.0242,26.05,31000.0
2013-04-16 13:30:00,30.2,30.22,30.2,30.2,40400.0,26.0414,26.0586,26.0414,26.0414,40400.0
2013-04-16 13:35:00,30.19,30.2,30.18,30.18,35400.0,26.0328,26.0414,26.0242,26.0242,35400.0
2013-04-16 13:40:00,30.18,30.18,30.15,30.16,45200.0,26.0242,26.0242,25.9983,26.0069,45200.0
2013-04-16 13:45:00,30.16,30.17,30.15,30.16,62200.0,26.0069,26.0155,25.9983,26.0069,62200.0
2013-04-16 13:50:00,30.16,30.18,30.16,30.17,37200.0,26.0069,26.0242,26.0069,26.0155,37200.0
2013-04-16 13:55:00,30.16,30.16,30.13,30.15,26000.0,26.0069,26.0069,25.981,25.9983,26000.0
2013-04-16 14:00:00,30.15,30.17,30.15,30.17,24600.0,25.9983,26.0155,25.9983,26.0155,24600.0
2013-04-16 14:05:00,30.16,30.17,30.14,30.16,45200.0,26.0069,26.0155,25.9897,26.0069,45200.0
2013-04-16 14:10:00,30.16,30.16,30.11,30.12,52400.0,26.0069,26.0069,25.9638,25.9724,52400.0
2013-04-16 14:15:00,30.12,30.13,30.11,30.11,56200.0,25.9724,25.981,25.9638,25.9638,56200.0
2013-04-16 14:20:00,30.11,30.15,30.11,30.15,27800.0,25.9638,25.9983,25.9638,25.9983,27800.0
2013-04-16 14:25:00,30.14,30.14,30.11,30.14,30600.0,25.9897,25.9897,25.9638,25.9897,30600.0
2013-04-16 14:30:00,30.15,30.15,30.09,30.1,40600.0,25.9983,25.9983,25.9465,25.9552,40600.0
2013-04-16 14:35:00,30.1,30.11,30.1,30.11,24400.0,25.9552,25.9638,25.9552,25.9638,24400.0
2013-04-16 14:40:00,30.11,30.11,30.1,30.11,33000.0,25.9638,25.9638,25.9552,25.9638,33000.0
2013-04-16 14:45:00,30.11,30.12,30.1,30.11,40000.0,25.9638,25.9724,25.9552,25.9638,40000.0
2013-04-16 14:50:00,30.11,30.11,30.1,30.11,27200.0,25.9638,25.9638,25.9552,25.9638,27200.0
2013-04-16 14:55:00,30.11,30.11,30.06,30.06,66400.0,25.9638,25.9638,25.9207,25.9207,66400.0
2013-04-16 15:00:00,30.06,30.1,30.06,30.09,43800.0,25.9207,25.9552,25.9207,25.9465,43800.0
2013-04-16 15:05:00,30.09,30.1,30.08,30.09,38400.0,25.9465,25.9552,25.9379,25.9465,38400.0
2013-04-16 15:10:00,30.09,30.11,30.09,30.1,48400.0,25.9465,25.9638,25.9465,25.9552,48400.0
2013-04-16 15:15:00,30.1,30.14,30.1,30.11,158200.0,25.9552,25.9897,25.9552,25.9638,158200.0
2013-04-16 15:20:00,30.11,30.14,30.11,30.13,105200.0,25.9638,25.9897,25.9638,25.981,105200.0
2013-04-16 15:25:00,30.13,30.15,30.13,30.15,40800.0,25.981,25.9983,25.981,25.9983,40800.0
2013-04-16 15:30:00,30.15,30.16,30.14,30.15,68000.0,25.9983,26.0069,25.9897,25.9983,68000.0
2013-04-16 15:35:00,30.15,30.18,30.14,30.16,100400.0,25.9983,26.0242,25.9897,26.0069,100400.0
2013-04-16 15:40:00,30.17,30.21,30.17,30.2,65200.0,26.0155,26.05,26.0155,26.0414,65200.0
2013-04-16 15:45:00,30.2,30.22,30.2,30.21,167000.0,26.0414,26.0586,26.0414,26.05,167000.0
2013-04-16 15:50:00,30.21,30.23,30.2,30.23,158600.0,26.05,26.0673,26.0414,26.0673,158600.0
2013-04-16 15:55:00,30.23,30.27,30.22,30.25,305800.0,26.0673,26.1018,26.0586,26.0845,305800.0
2013-04-17 09:30:00,30.09,30.25,30.0,30.16,201600.0,25.9465,26.0845,25.8689,26.0069,201600.0
2013-04-17 09:35:00,30.14,30.15,30.1,30.11,49000.0,25.9897,25.9983,25.9552,25.9638,49000.0
2013-04-17 09:40:00,30.11,30.19,30.09,30.12,63000.0,25.9638,26.0328,25.9465,25.9724,63000.0
2013-04-17 09:45:00,30.13,30.19,30.1,30.19,46000.0,25.981,26.0328,25.9552,26.0328,46000.0
2013-04-17 09:50:00,30.18,30.22,30.14,30.22,82200.0,26.0242,26.0586,25.9897,26.0586,82200.0
2013-04-17 09:55:00,30.22,30.26,30.15,30.15,40600.0,26.0586,26.0931,25.9983,25.9983,40600.0
2013-04-17 10:00:00,30.15,30.16,30.12,30.14,75000.0,25.9983,26.0069,25.9724,25.9897,75000.0
2013-04-17 10:05:00,30.13,30.16,30.11,30.12,106000.0,25.981,26.0069,25.9638,25.9724,106000.0
2013-04-17 10:10:00,30.12,30.17,30.12,30.14,64600.0,25.9724,26.0155,25.9724,25.9897,64600.0
2013-04-17 10:15:00,30.14,30.15,30.13,30.15,50400.0,25.9897,25.9983,25.981,25.9983,50400.0
2013-04-17 10:20:00,30.15,30.17,30.14,30.17,90000.0,25.9983,26.0155,25.9897,26.0155,90000.0
2013-04-17 10:25:00,30.17,30.2,30.16,30.18,23600.0,26.0155,26.0414,26.0069,26.0242,23600.0
2013-04-17 10:30:00,30.18,30.18,30.15,30.18,78200.0,26.0242,26.0242,25.9983,26.0242,78200.0
2013-04-17 10:35:00,30.18,30.21,30.17,30.18,60800.0,26.0242,26.05,26.0155,26.0242,60800.0
2013-04-17 10:40:00,30.18,30.19,30.11,30.12,108800.0,26.0242,26.0328,25.9638,25.9724,108800.0
2013-04-17 10:45:00,30.12,30.13,30.08,30.08,98800.0,25.9724,25.981,25.9379,25.9379,98800.0
2013-04-17 10:50:00,30.08,30.11,30.05,30.07,90200.0,25.9379,25.9638,25.9121,25.9293,90200.0
2013-04-17 10:55:00,30.07,30.08,30.05,30.07,186400.0,25.9293,25.9379,25.9121,25.9293,186400.0
2013-04-17 11:00:00,30.07,30.09,30.05,30.05,109000.0,25.9293,25.9465,25.9121,25.9121,109000.0
2013-04-17 11:05:00,30.06,30.07,30.04,30.04,146000.0,25.9207,25.9293,25.9034,25.9034,146000.0
2013-04-17 11:10:00,30.04,30.09,30.03,30.07,105600.0,25.9034,25.9465,25.8948,25.9293,105600.0
2013-04-17 11:15:00,30.06,30.1,30.06,30.1,92600.0,25.9207,25.9552,25.9207,25.9552,92600.0
2013-04-17 11:20:00,30.1,30.11,30.1,30.1,44800.0,25.9552,25.9638,25.9552,25.9552,44800.0
2013-04-17 11:25:00,30.1,30.18,30.08,30.18,163800.0,25.9552,26.0242,25.9379,26.0242,163800.0
2013-04-17 11:30:00,30.18,30.21,30.17,30.17,101400.0,26.0242,26.05,26.0155,26.0155,101400.0
2013-04-17 11:35:00,30.17,30.25,30.17,30.25,48600.0,26.0155,26.0845,26.0155,26.0845,48600.0
2013-04-17 11:40:00,30.25,30.28,30.25,30.27,27400.0,26.0845,26.1104,26.0845,26.1018,27400.0
2013-04-17 11:45:00,30.27,30.27,30.24,30.27,76400.0,26.1018,26.1018,26.0759,26.1018,76400.0
2013-04-17 11:50:00,30.27,30.33,30.26,30.33,96200.0,26.1018,26.1535,26.0931,26.1535,96200.0
2013-04-17 11:55:00,30.33,30.36,30.32,30.35,98200.0,26.1535,26.1794,26.1449,26.1707,98200.0
2013-04-17 12:00:00,30.35,30.36,30.29,30.29,47600.0,26.1707,26.1794,26.119,26.119,47600.0
2013-04-17 12:05:00,30.29,30.31,30.29,30.31,125400.0,26.119,26.1362,26.119,26.1362,125400.0
2013-04-17 12:10:00,30.31,30.36,30.31,30.34,167400.0,26.1362,26.1794,26.1362,26.1621,167400.0
2013-04-17 12:15:00,30.34,30.35,30.31,30.33,86800.0,26.1621,26.1707,26.1362,26.1535,86800.0
2013-04-17 12:20:00,30.33,30.33,30.28,30.31,143400.0,26.1535,26.1535,26.1104,26.1362,143400.0
2013-04-17 12:25:00,30.31,30.33,30.29,30.31,145600.0,26.1362,26.1535,26.119,26.1362,145600.0
2013-04-17 12:30:00,30.3,30.32,30.3,30.31,92800.0,26.1276,26.1449,26.1276,26.1362,92800.0
2013-04-17 12:35:00,30.31,30.34,30.3,30.32,81400.0,26.1362,26.1621,26.1276,26.1449,81400.0
2013-04-17 12:40:00,30.32,30.32,30.3,30.32,96600.0,26.1449,26.1449,26.1276,26.1449,96600.0
2013-04-17 12:45:00,30.32,30.35,30.3,30.31,109000.0,26.1449,26.1707,26.1276,26.1362,109000.0
2013-04-17 12:50:00,30.32,30.34,30.29,30.31,91000.0,26.1449,26.1621,26.119,26.1362,91000.0
2013-04-17 12:55:00,30.31,30.35,30.3,30.34,89600.0,26.1362,26.1707,26.1276,26.1621,89600.0
2013-04-17 13:00:00,30.34,30.39,30.33,30.39,103600.0,26.1621,26.2052,26.1535,26.2052,103600.0
2013-04-17 13:05:00,30.39,30.4,30.35,30.38,64800.0,26.2052,26.2139,26.1707,26.1966,64800.0
2013-04-17 13:10:00,30.37,30.38,30.32,30.33,86200.0,26.188,26.1966,26.1449,26.1535,86200.0
2013-04-17 13:15:00,30.33,30.36,30.33,30.36,78600.0,26.1535,26.1794,26.1535,26.1794,78600.0
2013-04-17 13:20:00,30.35,30.42,30.35,30.42,92800.0,26.1707,26.2311,26.1707,26.2311,92800.0
2013-04-17 13:25:00,30.42,30.54,30.41,30.52,282600.0,26.2311,26.3346,26.2225,26.3173,282600.0
2013-04-17 13:30:00,30.52,30.66,30.51,30.64,347200.0,26.3173,26.4381,26.3087,26.4208,347200.0
2013-04-17 13:35:00,30.63,30.66,30.58,30.61,161800.0,26.4122,26.4381,26.3691,26.3949,161800.0
2013-04-17 13:40:00,30.62,30.64,30.57,30.58,90800.0,26.4036,26.4208,26.3604,26.3691,90800.0
2013-04-17 13:45:00,30.59,30.6,30.57,30.6,201000.0,26.3777,26.3863,26.3604,26.3863,201000.0
2013-04-17 13:50:00,30.6,30.64,30.6,30.62,140400.0,26.3863,26.4208,26.3863,26.4036,140400.0
2013-04-17 13:55:00,30.63,30.66,30.57,30.57,158400.0,26.4122,26.4381,26.3604,26.3604,158400.0
2013-04-17 14:00:00,30.57,30.6,30.52,30.54,138800.0,26.3604,26.3863,26.3173,26.3346,138800.0
2013-04-17 14:05:00,30.54,30.57,30.52,30.53,67200.0,26.3346,26.3604,26.3173,26.326,67200.0
2013-04-17 14:10:00,30.53,30.55,30.52,30.53,46400.0,26.326,26.3432,26.3173,26.326,46400.0
2013-04-17 14:15:00,30.52,30.55,30.52,30.54,80000.0,26.3173,26.3432,26.3173,26.3346,80000.0
2013-04-17 14:20:00,30.54,30.61,30.54,30.58,150400.0,26.3346,26.3949,26.3346,26.3691,150400.0
2013-04-17 14:25:00,30.58,30.65,30.57,30.61,65800.0,26.3691,26.4294,26.3604,26.3949,65800.0
2013-04-17 14:30:00,30.6,30.61,30.57,30.6,172200.0,26.3863,26.3949,26.3604,26.3863,172200.0
2013-04-17 14:35:00,30.6,30.61,30.53,30.57,116200.0,26.3863,26.3949,26.326,26.3604,116200.0
2013-04-17 14:40:00,30.57,30.57,30.5,30.52,120200.0,26.3604,26.3604,26.3001,26.3173,120200.0
2013-04-17 14:45:00,30.52,30.53,30.45,30.47,94400.0,26.3173,26.326,26.257,26.2742,94400.0
2013-04-17 14:50:00,30.47,30.48,30.44,30.46,84600.0,26.2742,26.2828,26.2483,26.2656,84600.0
2013-04-17 14:55:00,30.45,30.5,30.44,30.49,87800.0,26.257,26.3001,26.2483,26.2915,87800.0
2013-04-17 15:00:00,30.49,30.5,30.46,30.5,54600.0,26.2915,26.3001,26.2656,26.3001,54600.0
2013-04-17 15:05:00,30.5,30.53,30.47,30.48,210200.0,26.3001,26.326,26.2742,26.2828,210200.0
2013-04-17 15:10:00,30.48,30.5,30.44,30.49,71800.0,26.2828,26.3001,26.2483,26.2915,71800.0
2013-04-17 15:15:00,30.49,30.53,30.47,30.47,114400.0,26.2915,26.326,26.2742,26.2742,114400.0
2013-04-17 15:20:00,30.48,30.49,30.46,30.49,75000.0,26.2828,26.2915,26.2656,26.2915,75000.0
2013-04-17 15:25:00,30.5,30.52,30.45,30.48,141200.0,26.3001,26.3173,26.257,26.2828,141200.0
2013-04-17 15:30:00,30.49,30.49,30.42,30.45,86800.0,26.2915,26.2915,26.2311,26.257,86800.0
2013-04-17 15:35:00,30.45,30.47,30.42,30.45,114200.0,26.257,26.2742,26.2311,26.257,114200.0
2013-04-17 15:40:00,30.45,30.45,30.42,30.42,183000.0,26.257,26.257,26.2311,26.2311,183000.0
2013-04-17 15:45:00,30.42,30.46,30.39,30.44,207200.0,26.2311,26.2656,26.2052,26.2483,207200.0
2013-04-17 15:50:00,30.44,30.47,30.43,30.46,116400.0,26.2483,26.2742,26.2397,26.2656,116400.0
2013-04-17 15:55:00,30.46,30.48,30.43,30.45,456800.0,26.2656,26.2828,26.2397,26.257,456800.0
2013-04-18 09:30:00,30.49,30.6,30.36,30.36,142400.0,26.2915,26.3863,26.1794,26.1794,142400.0
2013-04-18 09:35:00,30.36,30.47,30.31,30.36,94600.0,26.1794,26.2742,26.1362,26.1794,94600.0
2013-04-18 09:40:00,30.38,30.38,30.32,30.33,103800.0,26.1966,26.1966,26.1449,26.1535,103800.0
2013-04-18 09:45:00,30.33,30.36,30.21,30.23,239400.0,26.1535,26.1794,26.05,26.0673,239400.0
2013-04-18 09:50:00,30.23,30.23,30.14,30.18,106200.0,26.0673,26.0673,25.9897,26.0242,106200.0
2013-04-18 09:55:00,30.18,30.19,30.11,30.11,232400.0,26.0242,26.0328,25.9638,25.9638,232400.0
2013-04-18 10:00:00,30.12,30.14,30.05,30.14,203400.0,25.9724,25.9897,25.9121,25.9897,203400.0
2013-04-18 10:05:00,30.14,30.17,30.07,30.09,91200.0,25.9897,26.0155,25.9293,25.9465,91200.0
2013-04-18 10:10:00,30.09,30.2,30.08,30.18,82200.0,25.9465,26.0414,25.9379,26.0242,82200.0
2013-04-18 10:15:00,30.18,30.18,30.06,30.07,52600.0,26.0242,26.0242,25.9207,25.9293,52600.0
2013-04-18 10:20:00,30.08,30.11,30.06,30.09,48600.0,25.9379,25.9638,25.9207,25.9465,48600.0
2013-04-18 10:25:00,30.1,30.1,30.04,30.06,41600.0,25.9552,25.9552,25.9034,25.9207,41600.0
2013-04-18 10:30:00,30.07,30.15,30.06,30.12,55200.0,25.9293,25.9983,25.9207,25.9724,55200.0
2013-04-18 10:35:00,30.11,30.11,30.08,30.08,91600.0,25.9638,25.9638,25.9379,25.9379,91600.0
2013-04-18 10:40:00,30.08,30.1,30.0,30.09,120400.0,25.9379,25.9552,25.8689,25.9465,120400.0
2013-04-18 10:45:00,30.09,30.1,30.05,30.08,181400.0,25.9465,25.9552,25.9121,25.9379,181400.0
2013-04-18 10:50:00,30.09,30.17,30.09,30.15,46000.0,25.9465,26.0155,25.9465,25.9983,46000.0
2013-04-18 10:55:00,30.14,30.15,30.1,30.1,40400.0,25.9897,25.9983,25.9552,25.9552,40400.0
2013-04-18 11:00:00,30.1,30.11,30.05,30.07,29800.0,25.9552,25.9638,25.9121,25.9293,29800.0
2013-04-18 11:05:00,30.07,30.08,30.04,30.08,39000.0,25.9293,25.9379,25.9034,25.9379,39000.0
2013-04-18 11:10:00,30.08,30.11,30.06,30.08,35400.0,25.9379,25.9638,25.9207,25.9379,35400.0
2013-04-18 11:15:00,30.08,30.09,30.02,30.03,62800.0,25.9379,25.9465,25.8862,25.8948,62800.0
2013-04-18 11:20:00,30.03,30.06,30.0,30.0,62800.0,25.8948,25.9207,25.8689,25.8689,62800.0
2013-04-18 11:25:00,30.0,30.02,29.99,30.01,71800.0,25.8689,25.8862,25.8603,25.8776,71800.0
2013-04-18 11:30:00,30.01,30.02,30.0,30.0,79400.0,25.8776,25.8862,25.8689,25.8689,79400.0
2013-04-18 11:35:00,30.0,30.03,29.93,29.93,92200.0,25.8689,25.8948,25.8086,25.8086,92200.0
2013-04-18 11:40:00,29.93,29.94,29.86,29.87,76200.0,25.8086,25.8172,25.7482,25.7568,76200.0
2013-04-18 11:45:00,29.86,29.94,29.86,29.93,58600.0,25.7482,25.8172,25.7482,25.8086,58600.0
2013-04-18 11:50:00,29.94,29.94,29.85,29.9,116600.0,25.8172,25.8172,25.7396,25.7827,116600.0
2013-04-18 11:55:00,29.9,29.93,29.89,29.92,70600.0,25.7827,25.8086,25.7741,25.8,70600.0
2013-04-18 12:00:00,29.92,29.96,29.92,29.92,45000.0,25.8,25.8344,25.8,25.8,45000.0
2013-04-18 12:05:00,29.93,29.94,29.92,29.93,37000.0,25.8086,25.8172,25.8,25.8086,37000.0
2013-04-18 12:10:00,29.93,29.95,29.91,29.93,45200.0,25.8086,25.8258,25.7913,25.8086,45200.0
2013-04-18 12:15:00,29.93,29.93,29.88,29.89,73200.0,25.8086,25.8086,25.7655,25.7741,73200.0
2013-04-18 12:20:00,29.89,29.94,29.89,29.93,40200.0,25.7741,25.8172,25.7741,25.8086,40200.0
2013-04-18 12:25:00,29.95,29.99,29.95,29.97,49000.0,25.8258,25.8603,25.8258,25.8431,49000.0
2013-04-18 12:30:00,29.96,29.99,29.93,29.97,30200.0,25.8344,25.8603,25.8086,25.8431,30200.0
2013-04-18 12:35:00,29.97,29.99,29.95,29.95,38200.0,25.8431,25.8603,25.8258,25.8258,38200.0
2013-04-18 12:40:00,29.95,29.98,29.93,29.98,30800.0,25.8258,25.8517,25.8086,25.8517,30800.0
2013-04-18 12:45:00,29.98,30.04,29.97,30.02,73400.0,25.8517,25.9034,25.8431,25.8862,73400.0
2013-04-18 12:50:00,30.02,30.04,30.0,30.02,28400.0,25.8862,25.9034,25.8689,25.8862,28400.0
2013-04-18 12:55:00,30.03,30.06,30.02,30.05,34200.0,25.8948,25.9207,25.8862,25.9121,34200.0
2013-04-18 13:00:00,30.04,30.11,30.04,30.11,34000.0,25.9034,25.9638,25.9034,25.9638,34000.0
2013-04-18 13:05:00,30.11,30.18,30.11,30.18,69000.0,25.9638,26.0242,25.9638,26.0242,69000.0
2013-04-18 13:10:00,30.17,30.18,30.14,30.14,36600.0,26.0155,26.0242,25.9897,25.9897,36600.0
2013-04-18 13:15:00,30.13,30.17,30.1,30.1,48400.0,25.981,26.0155,25.9552,25.9552,48400.0
2013-04-18 13:20:00,30.1,30.11,30.08,30.08,20600.0,25.9552,25.9638,25.9379,25.9379,20600.0
2013-04-18 13:25:00,30.1,30.15,30.09,30.14,39800.0,25.9552,25.9983,25.9465,25.9897,39800.0
2013-04-18 13:30:00,30.13,30.15,30.12,30.14,60800.0,25.981,25.9983,25.9724,25.9897,60800.0
2013-04-18 13:35:00,30.14,30.14,30.12,30.12,74400.0,25.9897,25.9897,25.9724,25.9724,74400.0
2013-04-18 13:40:00,30.13,30.15,30.09,30.09,31200.0,25.981,25.9983,25.9465,25.9465,31200.0
2013-04-18 13:45:00,30.09,30.09,30.04,30.04,35400.0,25.9465,25.9465,25.9034,25.9034,35400.0
2013-04-18 13:50:00,30.05,30.11,30.04,30.11,28600.0,25.9121,25.9638,25.9034,25.9638,28600.0
2013-04-18 13:55:00,30.11,30.12,30.09,30.12,17400.0,25.9638,25.9724,25.9465,25.9724,17400.0
2013-04-18 14:00:00,30.12,30.14,30.09,30.09,32800.0,25.9724,25.9897,25.9465,25.9465,32800.0
2013-04-18 14:05:00,30.1,30.12,30.05,30.06,30600.0,25.9552,25.9724,25.9121,25.9207,30600.0
2013-04-18 14:10:00,30.06,30.08,30.04,30.08,45200.0,25.9207,25.9379,25.9034,25.9379,45200.0
2013-04-18 14:15:00,30.08,30.09,30.0,30.04,44600.0,25.9379,25.9465,25.8689,25.9034,44600.0
2013-04-18 14:20:00,30.04,30.05,30.0,30.02,38000.0,25.9034,25.9121,25.8689,25.8862,38000.0
2013-04-18 14:25:00,30.02,30.08,30.01,30.07,38400.0,25.8862,25.9379,25.8776,25.9293,38400.0
2013-04-18 14:30:00,30.07,30.07,30.02,30.06,54800.0,25.9293,25.9293,25.8862,25.9207,54800.0
2013-04-18 14:35:00,30.06,30.07,30.04,30.04,31600.0,25.9207,25.9293,25.9034,25.9034,31600.0
2013-04-18 14:40:00,30.04,30.06,30.02,30.02,68400.0,25.9034,25.9207,25.8862,25.8862,68400.0
2013-04-18 14:45:00,30.01,30.04,30.0,30.02,60400.0,25.8776,25.9034,25.8689,25.8862,60400.0
2013-04-18 14:50:00,30.01,30.03,30.0,30.02,73200.0,25.8776,25.8948,25.8689,25.8862,73200.0
2013-04-18 14:55:00,30.02,30.02,29.99,30.02,69400.0,25.8862,25.8862,25.8603,25.8862,69400.0
2013-04-18 15:00:00,30.01,30.03,30.0,30.01,50200.0,25.8776,25.8948,25.8689,25.8776,50200.0
2013-04-18 15:05:00,30.0,30.05,30.0,30.04,59000.0,25.8689,25.9121,25.8689,25.9034,59000.0
2013-04-18 15:10:00,30.04,30.09,30.03,30.09,57200.0,25.9034,25.9465,25.8948,25.9465,57200.0
2013-04-18 15:15:00,30.09,30.1,30.06,30.09,54000.0,25.9465,25.9552,25.9207,25.9465,54000.0
2013-04-18 15:20:00,30.09,30.09,30.06,30.08,30200.0,25.9465,25.9465,25.9207,25.9379,30200.0
2013-04-18 15:25:00,30.08,30.1,30.03,30.04,46600.0,25.9379,25.9552,25.8948,25.9034,46600.0
2013-04-18 15:30:00,30.04,30.09,30.04,30.06,49200.0,25.9034,25.9465,25.9034,25.9207,49200.0
2013-04-18 15:35:00,30.06,30.08,30.03,30.05,95400.0,25.9207,25.9379,25.8948,25.9121,95400.0
2013-04-18 15:40:00,30.05,30.09,30.05,30.08,98600.0,25.9121,25.9465,25.9121,25.9379,98600.0
2013-04-18 15:45:00,30.09,30.12,30.07,30.1,124600.0,25.9465,25.9724,25.9293,25.9552,124600.0
2013-04-18 15:50:00,30.1,30.14,30.09,30.12,184000.0,25.9552,25.9897,25.9465,25.9724,184000.0
2013-04-18 15:55:00,30.13,30.13,30.08,30.09,314000.0,25.981,25.981,25.9379,25.9465,314000.0
2013-04-19 09:30:00,30.29,30.36,30.17,30.21,831800.0,26.119,26.1794,26.0155,26.05,831800.0
2013-04-19 09:35:00,30.2,30.38,30.17,30.33,67800.0,26.0414,26.1966,26.0155,26.1535,67800.0
2013-04-19 09:40:00,30.36,30.37,30.25,30.25,70600.0,26.1794,26.188,26.0845,26.0845,70600.0
2013-04-19 09:45:00,30.25,30.27,30.18,30.2,58600.0,26.0845,26.1018,26.0242,26.0414,58600.0
2013-04-19 09:50:00,30.2,30.21,30.17,30.17,45800.0,26.0414,26.05,26.0155,26.0155,45800.0
2013-04-19 09:55:00,30.18,30.31,30.14,30.29,42600.0,26.0242,26.1362,25.9897,26.119,42600.0
2013-04-19 10:00:00,30.29,30.34,30.29,30.33,73000.0,26.119,26.1621,26.119,26.1535,73000.0
2013-04-19 10:05:00,30.33,30.35,30.3,30.3,75600.0,26.1535,26.1707,26.1276,26.1276,75600.0
2013-04-19 10:10:00,30.31,30.34,30.27,30.34,35200.0,26.1362,26.1621,26.1018,26.1621,35200.0
2013-04-19 10:15:00,30.33,30.34,30.29,30.29,54400.0,26.1535,26.1621,26.119,26.119,54400.0
2013-04-19 10:20:00,30.29,30.29,30.23,30.23,36600.0,26.119,26.119,26.0673,26.0673,36600.0
2013-04-19 10:25:00,30.23,30.23,30.17,30.18,32000.0,26.0673,26.0673,26.0155,26.0242,32000.0
2013-04-19 10:30:00,30.18,30.25,30.16,30.25,165000.0,26.0242,26.0845,26.0069,26.0845,165000.0
2013-04-19 10:35:00,30.25,30.31,30.25,30.3,39600.0,26.0845,26.1362,26.0845,26.1276,39600.0
2013-04-19 10:40:00,30.31,30.36,30.28,30.36,53800.0,26.1362,26.1794,26.1104,26.1794,53800.0
2013-04-19 10:45:00,30.36,30.36,30.29,30.31,42000.0,26.1794,26.1794,26.119,26.1362,42000.0
2013-04-19 10:50:00,30.31,30.31,30.25,30.28,27000.0,26.1362,26.1362,26.0845,26.1104,27000.0
2013-04-19 10:55:00,30.27,30.33,30.25,30.31,83000.0,26.1018,26.1535,26.0845,26.1362,83000.0
2013-04-19 11:00:00,30.31,30.35,30.26,30.31,56400.0,26.1362,26.1707,26.0931,26.1362,56400.0
2013-04-19 11:05:00,30.31,30.4,30.31,30.4,81000.0,26.1362,26.2139,26.1362,26.2139,81000.0
2013-04-19 11:10:00,30.4,30.4,30.35,30.38,71800.0,26.2139,26.2139,26.1707,26.1966,71800.0
2013-04-19 11:15:00,30.38,30.4,30.36,30.39,45800.0,26.1966,26.2139,26.1794,26.2052,45800.0
2013-04-19 11:20:00,30.39,30.4,30.39,30.4,71400.0,26.2052,26.2139,26.2052,26.2139,71400.0
2013-04-19 11:25:00,30.4,30.45,30.39,30.4,63800.0,26.2139,26.257,26.2052,26.2139,63800.0
2013-04-19 11:30:00,30.41,30.46,30.41,30.43,51000.0,26.2225,26.2656,26.2225,26.2397,51000.0
2013-04-19 11:35:00,30.43,30.46,30.43,30.44,48600.0,26.2397,26.2656,26.2397,26.2483,48600.0
2013-04-19 11:40:00,30.43,30.44,30.41,30.43,32800.0,26.2397,26.2483,26.2225,26.2397,32800.0
2013-04-19 11:45:00,30.42,30.47,30.42,30.46,31400.0,26.2311,26.2742,26.2311,26.2656,31400.0
2013-04-19 11:50:00,30.46,30.49,30.45,30.48,55200.0,26.2656,26.2915,26.257,26.2828,55200.0
2013-04-19 11:55:00,30.48,30.49,30.47,30.47,21600.0,26.2828,26.2915,26.2742,26.2742,21600.0
2013-04-19 12:00:00,30.46,30.48,30.43,30.45,29600.0,26.2656,26.2828,26.2397,26.257,29600.0
2013-04-19 12:05:00,30.45,30.45,30.41,30.43,35800.0,26.257,26.257,26.2225,26.2397,35800.0
2013-04-19 12:10:00,30.43,30.47,30.43,30.46,33000.0,26.2397,26.2742,26.2397,26.2656,33000.0
2013-04-19 12:15:00,30.45,30.45,30.39,30.4,19400.0,26.257,26.257,26.2052,26.2139,19400.0
2013-04-19 12:20:00,30.4,30.4,30.38,30.38,23200.0,26.2139,26.2139,26.1966,26.1966,23200.0
2013-04-19 12:25:00,30.38,30.38,30.35,30.36,30000.0,26.1966,26.1966,26.1707,26.1794,30000.0
2013-04-19 12:30:00,30.36,30.38,30.34,30.36,66000.0,26.1794,26.1966,26.1621,26.1794,66000.0
2013-04-19 12:35:00,30.36,30.4,30.3,30.33,121600.0,26.1794,26.2139,26.1276,26.1535,121600.0
2013-04-19 12:40:00,30.34,30.34,30.29,30.29,24600.0,26.1621,26.1621,26.119,26.119,24600.0
2013-04-19 12:45:00,30.3,30.31,30.25,30.25,126800.0,26.1276,26.1362,26.0845,26.0845,126800.0
2013-04-19 12:50:00,30.25,30.3,30.25,30.3,20200.0,26.0845,26.1276,26.0845,26.1276,20200.0
2013-04-19 12:55:00,30.3,30.32,30.28,30.32,15600.0,26.1276,26.1449,26.1104,26.1449,15600.0
2013-04-19 13:00:00,30.32,30.34,30.32,30.34,18600.0,26.1449,26.1621,26.1449,26.1621,18600.0
2013-04-19 13:05:00,30.34,30.34,30.29,30.31,31200.0,26.1621,26.1621,26.119,26.1362,31200.0
2013-04-19 13:10:00,30.31,30.34,30.31,30.34,38200.0,26.1362,26.1621,26.1362,26.1621,38200.0
2013-04-19 13:15:00,30.34,30.34,30.32,30.33,9400.0,26.1621,26.1621,26.1449,26.1535,9400.0
2013-04-19 13:20:00,30.33,30.35,30.32,30.34,17400.0,26.1535,26.1707,26.1449,26.1621,17400.0
2013-04-19 13:25:00,30.34,30.34,30.31,30.33,18400.0,26.1621,26.1621,26.1362,26.1535,18400.0
2013-04-19 13:30:00,30.33,30.33,30.26,30.27,20200.0,26.1535,26.1535,26.0931,26.1018,20200.0
2013-04-19 13:35:00,30.28,30.3,30.28,30.28,10800.0,26.1104,26.1276,26.1104,26.1104,10800.0
2013-04-19 13:40:00,30.29,30.3,30.25,30.25,23000.0,26.119,26.1276,26.0845,26.0845,23000.0
2013-04-19 13:45:00,30.25,30.26,30.24,30.24,17600.0,26.0845,26.0931,26.0759,26.0759,17600.0
2013-04-19 13:50:00,30.24,30.26,30.23,30.25,50600.0,26.0759,26.0931,26.0673,26.0845,50600.0
2013-04-19 13:55:00,30.25,30.25,30.24,30.25,19600.0,26.0845,26.0845,26.0759,26.0845,19600.0
2013-04-19 14:00:00,30.25,30.28,30.24,30.25,55200.0,26.0845,26.1104,26.0759,26.0845,55200.0
2013-04-19 14:05:00,30.26,30.3,30.25,30.3,124800.0,26.0931,26.1276,26.0845,26.1276,124800.0
2013-04-19 14:10:00,30.3,30.35,30.3,30.34,35800.0,26.1276,26.1707,26.1276,26.1621,35800.0
2013-04-19 14:15:00,30.34,30.38,30.34,30.38,60400.0,26.1621,26.1966,26.1621,26.1966,60400.0
2013-04-19 14:20:00,30.38,30.39,30.36,30.36,26200.0,26.1966,26.2052,26.1794,26.1794,26200.0
2013-04-19 14:25:00,30.37,30.37,30.33,30.33,76400.0,26.188,26.188,26.1535,26.1535,76400.0
2013-04-19 14:30:00,30.33,30.36,30.31,30.35,44800.0,26.1535,26.1794,26.1362,26.1707,44800.0
2013-04-19 14:35:00,30.36,30.36,30.32,30.33,38200.0,26.1794,26.1794,26.1449,26.1535,38200.0
2013-04-19 14:40:00,30.33,30.35,30.28,30.31,45800.0,26.1535,26.1707,26.1104,26.1362,45800.0
2013-04-19 14:45:00,30.31,30.34,30.31,30.33,32800.0,26.1362,26.1621,26.1362,26.1535,32800.0
2013-04-19 14:50:00,30.33,30.37,30.33,30.37,52800.0,26.1535,26.188,26.1535,26.188,52800.0
2013-04-19 14:55:00,30.38,30.38,30.34,30.35,52800.0,26.1966,26.1966,26.1621,26.1707,52800.0
2013-04-19 15:00:00,30.34,30.34,30.31,30.33,58000.0,26.1621,26.1621,26.1362,26.1535,58000.0
2013-04-19 15:05:00,30.33,30.37,30.33,30.36,71400.0,26.1535,26.188,26.1535,26.1794,71400.0
2013-04-19 15:10:00,30.36,30.4,30.35,30.39,83200.0,26.1794,26.2139,26.1707,26.2052,83200.0
2013-04-19 15:15:00,30.39,30.41,30.38,30.39,68000.0,26.2052,26.2225,26.1966,26.2052,68000.0
2013-04-19 15:20:00,30.39,30.43,30.39,30.41,72200.0,26.2052,26.2397,26.2052,26.2225,72200.0
2013-04-19 15:25:00,30.42,30.47,30.41,30.46,62600.0,26.2311,26.2742,26.2225,26.2656,62600.0
2013-04-19 15:30:00,30.46,30.46,30.43,30.43,77600.0,26.2656,26.2656,26.2397,26.2397,77600.0
2013-04-19 15:35:00,30.43,30.46,30.43,30.43,112600.0,26.2397,26.2656,26.2397,26.2397,112600.0
2013-04-19 15:40:00,30.43,30.52,30.43,30.51,189800.0,26.2397,26.3173,26.2397,26.3087,189800.0
2013-04-19 15:45:00,30.51,30.52,30.49,30.5,220400.0,26.3087,26.3173,26.2915,26.3001,220400.0
2013-04-19 15:50:00,30.5,30.5,30.48,30.48,248600.0,26.3001,26.3001,26.2828,26.2828,248600.0
2013-04-19 15:55:00,30.48,30.48,30.46,30.46,261200.0,26.2828,26.2828,26.2656,26.2656,261200.0
2013-04-22 09:30:00,30.57,30.62,30.51,30.52,152800.0,26.3604,26.4036,26.3087,26.3173,152800.0
2013-04-22 09:35:00,30.55,30.56,30.42,30.45,68400.0,26.3432,26.3518,26.2311,26.257,68400.0
2013-04-22 09:40:00,30.45,30.45,30.34,30.36,49200.0,26.257,26.257,26.1621,26.1794,49200.0
2013-04-22 09:45:00,30.36,30.38,30.32,30.32,38800.0,26.1794,26.1966,26.1449,26.1449,38800.0
2013-04-22 09:50:00,30.33,30.42,30.33,30.4,58000.0,26.1535,26.2311,26.1535,26.2139,58000.0
2013-04-22 09:55:00,30.41,30.45,30.4,30.45,42000.0,26.2225,26.257,26.2139,26.257,42000.0
2013-04-22 10:00:00,30.45,30.46,30.38,30.45,67200.0,26.257,26.2656,26.1966,26.257,67200.0
2013-04-22 10:05:00,30.45,30.46,30.4,30.4,125000.0,26.257,26.2656,26.2139,26.2139,125000.0
2013-04-22 10:10:00,30.4,30.43,30.36,30.42,49800.0,26.2139,26.2397,26.1794,26.2311,49800.0
2013-04-22 10:15:00,30.41,30.51,30.41,30.5,102600.0,26.2225,26.3087,26.2225,26.3001,102600.0
2013-04-22 10:20:00,30.5,30.51,30.45,30.45,67200.0,26.3001,26.3087,26.257,26.257,67200.0
2013-04-22 10:25:00,30.45,30.51,30.45,30.51,49400.0,26.257,26.3087,26.257,26.3087,49400.0
2013-04-22 10:30:00,30.51,30.51,30.47,30.48,68200.0,26.3087,26.3087,26.2742,26.2828,68200.0
2013-04-22 10:35:00,30.48,30.48,30.45,30.47,41800.0,26.2828,26.2828,26.257,26.2742,41800.0
2013-04-22 10:40:00,30.47,30.49,30.45,30.48,59400.0,26.2742,26.2915,26.257,26.2828,59400.0
2013-04-22 10:45:00,30.48,30.52,30.48,30.5,45000.0,26.2828,26.3173,26.2828,26.3001,45000.0
2013-04-22 10:50:00,30.5,30.5,30.46,30.47,39600.0,26.3001,26.3001,26.2656,26.2742,39600.0
2013-04-22 10:55:00,30.47,30.47,30.43,30.45,67000.0,26.2742,26.2742,26.2397,26.257,67000.0
2013-04-22 11:00:00,30.45,30.5,30.43,30.48,185600.0,26.257,26.3001,26.2397,26.2828,185600.0
2013-04-22 11:05:00,30.48,30.49,30.43,30.43,133800.0,26.2828,26.2915,26.2397,26.2397,133800.0
2013-04-22 11:10:00,30.43,30.45,30.41,30.43,24800.0,26.2397,26.257,26.2225,26.2397,24800.0
2013-04-22 11:15:00,30.42,30.43,30.41,30.42,33200.0,26.2311,26.2397,26.2225,26.2311,33200.0
2013-04-22 11:20:00,30.43,30.43,30.41,30.41,41000.0,26.2397,26.2397,26.2225,26.2225,41000.0
2013-04-22 11:25:00,30.41,30.43,30.41,30.43,30000.0,26.2225,26.2397,26.2225,26.2397,30000.0
2013-04-22 11:30:00,30.43,30.45,30.43,30.44,47200.0,26.2397,26.257,26.2397,26.2483,47200.0
2013-04-22 11:35:00,30.45,30.47,30.44,30.46,36200.0,26.257,26.2742,26.2483,26.2656,36200.0
2013-04-22 11:40:00,30.46,30.47,30.43,30.47,35400.0,26.2656,26.2742,26.2397,26.2742,35400.0
2013-04-22 11:45:00,30.47,30.47,30.42,30.43,29400.0,26.2742,26.2742,26.2311,26.2397,29400.0
2013-04-22 11:50:00,30.43,30.44,30.39,30.42,40400.0,26.2397,26.2483,26.2052,26.2311,40400.0
2013-04-22 11:55:00,30.42,30.42,30.4,30.42,46400.0,26.2311,26.2311,26.2139,26.2311,46400.0
2013-04-22 12:00:00,30.42,30.43,30.41,30.42,94800.0,26.2311,26.2397,26.2225,26.2311,94800.0
2013-04-22 12:05:00,30.42,30.43,30.4,30.43,127600.0,26.2311,26.2397,26.2139,26.2397,127600.0
2013-04-22 12:10:00,30.43,30.43,30.42,30.42,29200.0,26.2397,26.2397,26.2311,26.2311,29200.0
2013-04-22 12:15:00,30.42,30.45,30.41,30.43,42000.0,26.2311,26.257,26.2225,26.2397,42000.0
2013-04-22 12:20:00,30.43,30.46,30.43,30.46,25200.0,26.2397,26.2656,26.2397,26.2656,25200.0
2013-04-22 12:25:00,30.46,30.46,30.43,30.46,70400.0,26.2656,26.2656,26.2397,26.2656,70400.0
2013-04-22 12:30:00,30.45,30.45,30.43,30.45,47800.0,26.257,26.257,26.2397,26.257,47800.0
2013-04-22 12:35:00,30.44,30.46,30.43,30.45,52600.0,26.2483,26.2656,26.2397,26.257,52600.0
2013-04-22 12:40:00,30.46,30.48,30.45,30.46,42600.0,26.2656,26.2828,26.257,26.2656,42600.0
2013-04-22 12:45:00,30.46,30.49,30.46,30.48,37400.0,26.2656,26.2915,26.2656,26.2828,37400.0
2013-04-22 12:50:00,30.48,30.49,30.47,30.47,20400.0,26.2828,26.2915,26.2742,26.2742,20400.0
2013-04-22 12:55:00,30.47,30.48,30.43,30.43,12400.0,26.2742,26.2828,26.2397,26.2397,12400.0
2013-04-22 13:00:00,30.43,30.43,30.41,30.42,45000.0,26.2397,26.2397,26.2225,26.2311,45000.0
2013-04-22 13:05:00,30.42,30.43,30.41,30.41,40200.0,26.2311,26.2397,26.2225,26.2225,40200.0
2013-04-22 13:10:00,30.41,30.42,30.4,30.42,53000.0,26.2225,26.2311,26.2139,26.2311,53000.0
2013-04-22 13:15:00,30.41,30.44,30.41,30.42,62600.0,26.2225,26.2483,26.2225,26.2311,62600.0
2013-04-22 13:20:00,30.42,30.44,30.42,30.44,27800.0,26.2311,26.2483,26.2311,26.2483,27800.0
2013-04-22 13:25:00,30.43,30.44,30.42,30.44,35800.0,26.2397,26.2483,26.2311,26.2483,35800.0
2013-04-22 13:30:00,30.43,30.48,30.43,30.48,51600.0,26.2397,26.2828,26.2397,26.2828,51600.0
2013-04-22 13:35:00,30.48,30.5,30.48,30.48,138400.0,26.2828,26.3001,26.2828,26.2828,138400.0
2013-04-22 13:40:00,30.48,30.48,30.45,30.46,24000.0,26.2828,26.2828,26.257,26.2656,24000.0
2013-04-22 13:45:00,30.48,30.49,30.46,30.49,95600.0,26.2828,26.2915,26.2656,26.2915,95600.0
2013-04-22 13:50:00,30.49,30.5,30.48,30.49,50200.0,26.2915,26.3001,26.2828,26.2915,50200.0
2013-04-22 13:55:00,30.49,30.49,30.48,30.49,37000.0,26.2915,26.2915,26.2828,26.2915,37000.0
2013-04-22 14:00:00,30.49,30.5,30.48,30.5,34000.0,26.2915,26.3001,26.2828,26.3001,34000.0
2013-04-22 14:05:00,30.5,30.57,30.49,30.57,240800.0,26.3001,26.3604,26.2915,26.3604,240800.0
2013-04-22 14:10:00,30.57,30.57,30.56,30.56,42200.0,26.3604,26.3604,26.3518,26.3518,42200.0
2013-04-22 14:15:00,30.56,30.66,30.56,30.65,137800.0,26.3518,26.4381,26.3518,26.4294,137800.0
2013-04-22 14:20:00,30.66,30.68,30.65,30.66,68000.0,26.4381,26.4553,26.4294,26.4381,68000.0
2013-04-22 14:25:00,30.66,30.67,30.63,30.64,89000.0,26.4381,26.4467,26.4122,26.4208,89000.0
2013-04-22 14:30:00,30.65,30.65,30.63,30.64,41200.0,26.4294,26.4294,26.4122,26.4208,41200.0
2013-04-22 14:35:00,30.64,30.66,30.64,30.66,59600.0,26.4208,26.4381,26.4208,26.4381,59600.0
2013-04-22 14:40:00,30.66,30.68,30.64,30.64,137600.0,26.4381,26.4553,26.4208,26.4208,137600.0
2013-04-22 14:45:00,30.64,30.67,30.64,30.66,71600.0,26.4208,26.4467,26.4208,26.4381,71600.0
2013-04-22 14:50:00,30.66,30.68,30.66,30.67,115400.0,26.4381,26.4553,26.4381,26.4467,115400.0
2013-04-22 14:55:00,30.67,30.67,30.65,30.66,33400.0,26.4467,26.4467,26.4294,26.4381,33400.0
2013-04-22 15:00:00,30.67,30.67,30.66,30.67,61400.0,26.4467,26.4467,26.4381,26.4467,61400.0
2013-04-22 15:05:00,30.67,30.68,30.64,30.65,50200.0,26.4467,26.4553,26.4208,26.4294,50200.0
2013-04-22 15:10:00,30.65,30.66,30.64,30.65,76400.0,26.4294,26.4381,26.4208,26.4294,76400.0
2013-04-22 15:15:00,30.65,30.66,30.61,30.65,55400.0,26.4294,26.4381,26.3949,26.4294,55400.0
2013-04-22 15:20:00,30.64,30.68,30.64,30.67,143800.0,26.4208,26.4553,26.4208,26.4467,143800.0
2013-04-22 15:25:00,30.68,30.72,30.68,30.68,109400.0,26.4553,26.4898,26.4553,26.4553,109400.0
2013-04-22 15:30:00,30.69,30.73,30.69,30.72,57200.0,26.4639,26.4984,26.4639,26.4898,57200.0
2013-04-22 15:35:00,30.72,30.75,30.7,30.74,110200.0,26.4898,26.5157,26.4725,26.507,110200.0
2013-04-22 15:40:00,30.73,30.73,30.68,30.7,56000.0,26.4984,26.4984,26.4553,26.4725,56000.0
2013-04-22 15:45:00,30.7,30.7,30.65,30.67,94600.0,26.4725,26.4725,26.4294,26.4467,94600.0
2013-04-22 15:50:00,30.67,30.67,30.64,30.65,112000.0,26.4467,26.4467,26.4208,26.4294,112000.0
2013-04-22 15:55:00,30.65,30.68,30.64,30.68,147800.0,26.4294,26.4553,26.4208,26.4553,147800.0
2013-04-23 09:30:00,30.81,30.82,30.62,30.71,276200.0,26.5674,26.576,26.4036,26.4812,276200.0
2013-04-23 09:35:00,30.7,30.81,30.67,30.79,69000.0,26.4725,26.5674,26.4467,26.5502,69000.0
2013-04-23 09:40:00,30.8,30.88,30.8,30.82,63600.0,26.5588,26.6278,26.5588,26.576,63600.0
2013-04-23 09:45:00,30.82,30.82,30.75,30.79,42000.0,26.576,26.576,26.5157,26.5502,42000.0
2013-04-23 09:50:00,30.78,30.85,30.78,30.83,58000.0,26.5415,26.6019,26.5415,26.5846,58000.0
2013-04-23 09:55:00,30.83,30.85,30.68,30.69,63400.0,26.5846,26.6019,26.4553,26.4639,63400.0
2013-04-23 10:00:00,30.7,30.79,30.7,30.75,70400.0,26.4725,26.5502,26.4725,26.5157,70400.0
2013-04-23 10:05:00,30.75,30.81,30.74,30.79,45800.0,26.5157,26.5674,26.507,26.5502,45800.0
2013-04-23 10:10:00,30.79,30.83,30.78,30.79,52000.0,26.5502,26.5846,26.5415,26.5502,52000.0
2013-04-23 10:15:00,30.78,30.85,30.78,30.84,59400.0,26.5415,26.6019,26.5415,26.5933,59400.0
2013-04-23 10:20:00,30.84,30.86,30.81,30.85,129000.0,26.5933,26.6105,26.5674,26.6019,129000.0
2013-04-23 10:25:00,30.85,30.86,30.82,30.83,52600.0,26.6019,26.6105,26.576,26.5846,52600.0
2013-04-23 10:30:00,30.83,30.92,30.83,30.92,100200.0,26.5846,26.6623,26.5846,26.6623,100200.0
2013-04-23 10:35:00,30.91,30.92,30.86,30.9,125400.0,26.6536,26.6623,26.6105,26.645,125400.0
2013-04-23 10:40:00,30.91,30.92,30.86,30.86,93200.0,26.6536,26.6623,26.6105,26.6105,93200.0
2013-04-23 10:45:00,30.86,30.89,30.85,30.88,61000.0,26.6105,26.6364,26.6019,26.6278,61000.0
2013-04-23 10:50:00,30.88,30.89,30.84,30.84,97600.0,26.6278,26.6364,26.5933,26.5933,97600.0
2013-04-23 10:55:00,30.83,30.83,30.81,30.82,44400.0,26.5846,26.5846,26.5674,26.576,44400.0
2013-04-23 11:00:00,30.82,30.88,30.82,30.86,29800.0,26.576,26.6278,26.576,26.6105,29800.0
2013-04-23 11:05:00,30.86,30.86,30.85,30.86,47800.0,26.6105,26.6105,26.6019,26.6105,47800.0
2013-04-23 11:10:00,30.86,30.89,30.84,30.84,114200.0,26.6105,26.6364,26.5933,26.5933,114200.0
2013-04-23 11:15:00,30.85,30.89,30.85,30.86,62600.0,26.6019,26.6364,26.6019,26.6105,62600.0
2013-04-23 11:20:00,30.86,30.89,30.86,30.89,30800.0,26.6105,26.6364,26.6105,26.6364,30800.0
2013-04-23 11:25:00,30.89,30.93,30.89,30.93,86600.0,26.6364,26.6709,26.6364,26.6709,86600.0
2013-04-23 11:30:00,30.93,30.93,30.88,30.88,35800.0,26.6709,26.6709,26.6278,26.6278,35800.0
2013-04-23 11:35:00,30.88,30.88,30.85,30.86,49800.0,26.6278,26.6278,26.6019,26.6105,49800.0
2013-04-23 11:40:00,30.86,30.88,30.84,30.88,52800.0,26.6105,26.6278,26.5933,26.6278,52800.0
2013-04-23 11:45:00,30.88,30.89,30.86,30.86,43600.0,26.6278,26.6364,26.6105,26.6105,43600.0
2013-04-23 11:50:00,30.86,30.93,30.85,30.93,38400.0,26.6105,26.6709,26.6019,26.6709,38400.0
2013-04-23 11:55:00,30.93,30.96,30.92,30.92,59800.0,26.6709,26.6967,26.6623,26.6623,59800.0
2013-04-23 12:00:00,30.92,30.92,30.89,30.91,84400.0,26.6623,26.6623,26.6364,26.6536,84400.0
2013-04-23 12:05:00,30.92,30.92,30.9,30.91,30200.0,26.6623,26.6623,26.645,26.6536,30200.0
2013-04-23 12:10:00,30.91,30.91,30.87,30.88,59800.0,26.6536,26.6536,26.6191,26.6278,59800.0
2013-04-23 12:15:00,30.87,30.9,30.87,30.89,28600.0,26.6191,26.645,26.6191,26.6364,28600.0
2013-04-23 12:20:00,30.9,30.94,30.9,30.94,46200.0,26.645,26.6795,26.645,26.6795,46200.0
2013-04-23 12:25:00,30.94,30.97,30.92,30.92,77600.0,26.6795,26.7054,26.6623,26.6623,77600.0
2013-04-23 12:30:00,30.92,30.95,30.92,30.95,47000.0,26.6623,26.6881,26.6623,26.6881,47000.0
2013-04-23 12:35:00,30.95,30.96,30.93,30.96,59000.0,26.6881,26.6967,26.6709,26.6967,59000.0
2013-04-23 12:40:00,30.96,30.97,30.95,30.95,23400.0,26.6967,26.7054,26.6881,26.6881,23400.0
2013-04-23 12:45:00,30.95,30.95,30.91,30.93,72200.0,26.6881,26.6881,26.6536,26.6709,72200.0
2013-04-23 12:50:00,30.93,30.94,30.9,30.91,71200.0,26.6709,26.6795,26.645,26.6536,71200.0
2013-04-23 12:55:00,30.92,30.94,30.91,30.93,35800.0,26.6623,26.6795,26.6536,26.6709,35800.0
2013-04-23 13:00:00,30.93,30.94,30.92,30.93,34200.0,26.6709,26.6795,26.6623,26.6709,34200.0
2013-04-23 13:05:00,30.94,30.95,30.66,30.67,163200.0,26.6795,26.6881,26.4381,26.4467,163200.0
2013-04-23 13:10:00,30.67,30.91,30.66,30.91,254600.0,26.4467,26.6536,26.4381,26.6536,254600.0
2013-04-23 13:15:00,30.89,30.92,30.86,30.87,44800.0,26.6364,26.6623,26.6105,26.6191,44800.0
2013-04-23 13:20:00,30.88,30.88,30.85,30.85,46400.0,26.6278,26.6278,26.6019,26.6019,46400.0
2013-04-23 13:25:00,30.85,30.86,30.81,30.83,87200.0,26.6019,26.6105,26.5674,26.5846,87200.0
2013-04-23 13:30:00,30.83,30.84,30.78,30.83,70000.0,26.5846,26.5933,26.5415,26.5846,70000.0
2013-04-23 13:35:00,30.82,30.82,30.75,30.77,64800.0,26.576,26.576,26.5157,26.5329,64800.0
2013-04-23 13:40:00,30.77,30.78,30.75,30.76,34000.0,26.5329,26.5415,26.5157,26.5243,34000.0
2013-04-23 13:45:00,30.76,30.79,30.74,30.79,81600.0,26.5243,26.5502,26.507,26.5502,81600.0
2013-04-23 13:50:00,30.79,30.8,30.77,30.8,37000.0,26.5502,26.5588,26.5329,26.5588,37000.0
2013-04-23 13:55:00,30.8,30.85,30.79,30.84,37800.0,26.5588,26.6019,26.5502,26.5933,37800.0
2013-04-23 14:00:00,30.84,30.86,30.84,30.84,22800.0,26.5933,26.6105,26.5933,26.5933,22800.0
2013-04-23 14:05:00,30.84,30.85,30.83,30.85,31200.0,26.5933,26.6019,26.5846,26.6019,31200.0
2013-04-23 14:10:00,30.85,30.85,30.81,30.82,43600.0,26.6019,26.6019,26.5674,26.576,43600.0
2013-04-23 14:15:00,30.82,30.82,30.79,30.79,22600.0,26.576,26.576,26.5502,26.5502,22600.0
2013-04-23 14:20:00,30.8,30.8,30.75,30.79,49200.0,26.5588,26.5588,26.5157,26.5502,49200.0
2013-04-23 14:25:00,30.79,30.83,30.79,30.79,62600.0,26.5502,26.5846,26.5502,26.5502,62600.0
2013-04-23 14:30:00,30.79,30.81,30.75,30.8,43800.0,26.5502,26.5674,26.5157,26.5588,43800.0
2013-04-23 14:35:00,30.8,30.82,30.76,30.79,31600.0,26.5588,26.576,26.5243,26.5502,31600.0
2013-04-23 14:40:00,30.8,30.8,30.74,30.74,28600.0,26.5588,26.5588,26.507,26.507,28600.0
2013-04-23 14:45:00,30.73,30.79,30.73,30.77,51200.0,26.4984,26.5502,26.4984,26.5329,51200.0
2013-04-23 14:50:00,30.78,30.79,30.75,30.77,79800.0,26.5415,26.5502,26.5157,26.5329,79800.0
2013-04-23 14:55:00,30.77,30.8,30.76,30.77,42000.0,26.5329,26.5588,26.5243,26.5329,42000.0
2013-04-23 15:00:00,30.77,30.8,30.77,30.79,47400.0,26.5329,26.5588,26.5329,26.5502,47400.0
2013-04-23 15:05:00,30.79,30.81,30.78,30.8,63400.0,26.5502,26.5674,26.5415,26.5588,63400.0
2013-04-23 15:10:00,30.79,30.83,30.78,30.78,65800.0,26.5502,26.5846,26.5415,26.5415,65800.0
2013-04-23 15:15:00,30.78,30.78,30.75,30.77,63400.0,26.5415,26.5415,26.5157,26.5329,63400.0
2013-04-23 15:20:00,30.77,30.8,30.75,30.77,72000.0,26.5329,26.5588,26.5157,26.5329,72000.0
2013-04-23 15:25:00,30.77,30.81,30.77,30.79,68400.0,26.5329,26.5674,26.5329,26.5502,68400.0
2013-04-23 15:30:00,30.79,30.8,30.77,30.78,64200.0,26.5502,26.5588,26.5329,26.5415,64200.0
2013-04-23 15:35:00,30.78,30.79,30.76,30.77,54400.0,26.5415,26.5502,26.5243,26.5329,54400.0
2013-04-23 15:40:00,30.77,30.79,30.74,30.78,53600.0,26.5329,26.5502,26.507,26.5415,53600.0
2013-04-23 15:45:00,30.78,30.83,30.78,30.83,75800.0,26.5415,26.5846,26.5415,26.5846,75800.0
2013-04-23 15:50:00,30.82,30.85,30.8,30.81,116200.0,26.576,26.6019,26.5588,26.5674,116200.0
2013-04-23 15:55:00,30.82,30.84,30.8,30.84,182400.0,26.576,26.5933,26.5588,26.5933,182400.0
2013-04-24 09:30:00,30.93,30.99,30.87,30.95,188600.0,26.6709,26.7226,26.6191,26.6881,188600.0
2013-04-24 09:35:00,30.97,31.0,30.92,30.93,328000.0,26.7054,26.7312,26.6623,26.6709,328000.0
2013-04-24 09:40:00,30.96,30.97,30.9,30.95,62800.0,26.6967,26.7054,26.645,26.6881,62800.0
2013-04-24 09:45:00,30.95,30.97,30.9,30.93,85800.0,26.6881,26.7054,26.645,26.6709,85800.0
2013-04-24 09:50:00,30.93,30.93,30.88,30.89,56000.0,26.6709,26.6709,26.6278,26.6364,56000.0
2013-04-24 09:55:00,30.89,30.89,30.8,30.84,57800.0,26.6364,26.6364,26.5588,26.5933,57800.0
2013-04-24 10:00:00,30.85,30.88,30.84,30.85,50200.0,26.6019,26.6278,26.5933,26.6019,50200.0
2013-04-24 10:05:00,30.85,30.89,30.81,30.81,52600.0,26.6019,26.6364,26.5674,26.5674,52600.0
2013-04-24 10:10:00,30.81,30.86,30.81,30.83,39800.0,26.5674,26.6105,26.5674,26.5846,39800.0
2013-04-24 10:15:00,30.84,30.85,30.82,30.85,35400.0,26.5933,26.6019,26.576,26.6019,35400.0
2013-04-24 10:20:00,30.84,30.85,30.72,30.77,125400.0,26.5933,26.6019,26.4898,26.5329,125400.0
2013-04-24 10:25:00,30.78,30.79,30.74,30.79,128200.0,26.5415,26.5502,26.507,26.5502,128200.0
2013-04-24 10:30:00,30.79,30.82,30.78,30.82,28000.0,26.5502,26.576,26.5415,26.576,28000.0
2013-04-24 10:35:00,30.82,30.82,30.78,30.82,47000.0,26.576,26.576,26.5415,26.576,47000.0
2013-04-24 10:40:00,30.82,30.85,30.8,30.83,30000.0,26.576,26.6019,26.5588,26.5846,30000.0
2013-04-24 10:45:00,30.83,30.86,30.8,30.86,30600.0,26.5846,26.6105,26.5588,26.6105,30600.0
2013-04-24 10:50:00,30.86,30.87,30.85,30.86,15600.0,26.6105,26.6191,26.6019,26.6105,15600.0
2013-04-24 10:55:00,30.85,30.86,30.82,30.86,32600.0,26.6019,26.6105,26.576,26.6105,32600.0
2013-04-24 11:00:00,30.85,30.87,30.81,30.82,61000.0,26.6019,26.6191,26.5674,26.576,61000.0
2013-04-24 11:05:00,30.82,30.83,30.78,30.78,14600.0,26.576,26.5846,26.5415,26.5415,14600.0
2013-04-24 11:10:00,30.78,30.79,30.75,30.78,90600.0,26.5415,26.5502,26.5157,26.5415,90600.0
2013-04-24 11:15:00,30.78,30.82,30.78,30.81,33400.0,26.5415,26.576,26.5415,26.5674,33400.0
2013-04-24 11:20:00,30.82,30.84,30.78,30.79,40000.0,26.576,26.5933,26.5415,26.5502,40000.0
2013-04-24 11:25:00,30.79,30.83,30.78,30.83,37600.0,26.5502,26.5846,26.5415,26.5846,37600.0
2013-04-24 11:30:00,30.84,30.84,30.79,30.79,30600.0,26.5933,26.5933,26.5502,26.5502,30600.0
2013-04-24 11:35:00,30.78,30.8,30.77,30.78,37000.0,26.5415,26.5588,26.5329,26.5415,37000.0
2013-04-24 11:40:00,30.78,30.8,30.77,30.79,14800.0,26.5415,26.5588,26.5329,26.5502,14800.0
2013-04-24 11:45:00,30.79,30.81,30.78,30.79,25600.0,26.5502,26.5674,26.5415,26.5502,25600.0
2013-04-24 11:50:00,30.78,30.79,30.77,30.78,37200.0,26.5415,26.5502,26.5329,26.5415,37200.0
2013-04-24 11:55:00,30.78,30.79,30.75,30.77,40600.0,26.5415,26.5502,26.5157,26.5329,40600.0
2013-04-24 12:00:00,30.78,30.8,30.77,30.79,29800.0,26.5415,26.5588,26.5329,26.5502,29800.0
2013-04-24 12:05:00,30.79,30.8,30.79,30.8,18200.0,26.5502,26.5588,26.5502,26.5588,18200.0
2013-04-24 12:10:00,30.8,30.8,30.77,30.79,52200.0,26.5588,26.5588,26.5329,26.5502,52200.0
2013-04-24 12:15:00,30.78,30.8,30.77,30.79,32000.0,26.5415,26.5588,26.5329,26.5502,32000.0
2013-04-24 12:20:00,30.79,30.79,30.75,30.79,46400.0,26.5502,26.5502,26.5157,26.5502,46400.0
2013-04-24 12:25:00,30.79,30.79,30.77,30.78,19600.0,26.5502,26.5502,26.5329,26.5415,19600.0
2013-04-24 12:30:00,30.78,30.79,30.75,30.76,70600.0,26.5415,26.5502,26.5157,26.5243,70600.0
2013-04-24 12:35:00,30.75,30.75,30.71,30.73,151600.0,26.5157,26.5157,26.4812,26.4984,151600.0
2013-04-24 12:40:00,30.73,30.73,30.7,30.72,17800.0,26.4984,26.4984,26.4725,26.4898,17800.0
2013-04-24 12:45:00,30.72,30.75,30.72,30.75,22800.0,26.4898,26.5157,26.4898,26.5157,22800.0
2013-04-24 12:50:00,30.74,30.74,30.7,30.7,30400.0,26.507,26.507,26.4725,26.4725,30400.0
2013-04-24 12:55:00,30.71,30.74,30.71,30.74,13000.0,26.4812,26.507,26.4812,26.507,13000.0
2013-04-24 13:00:00,30.74,30.75,30.73,30.74,17600.0,26.507,26.5157,26.4984,26.507,17600.0
2013-04-24 13:05:00,30.74,30.77,30.74,30.76,17000.0,26.507,26.5329,26.507,26.5243,17000.0
2013-04-24 13:10:00,30.76,30.79,30.76,30.78,15400.0,26.5243,26.5502,26.5243,26.5415,15400.0
2013-04-24 13:15:00,30.77,30.78,30.77,30.78,17400.0,26.5329,26.5415,26.5329,26.5415,17400.0
2013-04-24 13:20:00,30.77,30.78,30.75,30.78,24200.0,26.5329,26.5415,26.5157,26.5415,24200.0
2013-04-24 13:25:00,30.77,30.77,30.74,30.74,27600.0,26.5329,26.5329,26.507,26.507,27600.0
2013-04-24 13:30:00,30.74,30.75,30.73,30.75,35000.0,26.507,26.5157,26.4984,26.5157,35000.0
2013-04-24 13:35:00,30.75,30.75,30.73,30.73,20400.0,26.5157,26.5157,26.4984,26.4984,20400.0
2013-04-24 13:40:00,30.74,30.75,30.73,30.73,18000.0,26.507,26.5157,26.4984,26.4984,18000.0
2013-04-24 13:45:00,30.74,30.75,30.73,30.75,52400.0,26.507,26.5157,26.4984,26.5157,52400.0
2013-04-24 13:50:00,30.75,30.75,30.74,30.75,142800.0,26.5157,26.5157,26.507,26.5157,142800.0
2013-04-24 13:55:00,30.75,30.77,30.75,30.75,17400.0,26.5157,26.5329,26.5157,26.5157,17400.0
2013-04-24 14:00:00,30.75,30.83,30.75,30.82,32600.0,26.5157,26.5846,26.5157,26.576,32600.0
2013-04-24 14:05:00,30.82,30.83,30.8,30.81,38000.0,26.576,26.5846,26.5588,26.5674,38000.0
2013-04-24 14:10:00,30.82,30.83,30.82,30.83,23000.0,26.576,26.5846,26.576,26.5846,23000.0
2013-04-24 14:15:00,30.83,30.86,30.83,30.85,39800.0,26.5846,26.6105,26.5846,26.6019,39800.0
2013-04-24 14:20:00,30.85,30.85,30.82,30.82,15000.0,26.6019,26.6019,26.576,26.576,15000.0
2013-04-24 14:25:00,30.83,30.83,30.81,30.81,22600.0,26.5846,26.5846,26.5674,26.5674,22600.0
2013-04-24 14:30:00,30.81,30.81,30.78,30.78,65600.0,26.5674,26.5674,26.5415,26.5415,65600.0
2013-04-24 14:35:00,30.78,30.8,30.76,30.8,23600.0,26.5415,26.5588,26.5243,26.5588,23600.0
2013-04-24 14:40:00,30.8,30.8,30.77,30.78,20400.0,26.5588,26.5588,26.5329,26.5415,20400.0
2013-04-24 14:45:00,30.78,30.8,30.76,30.78,35200.0,26.5415,26.5588,26.5243,26.5415,35200.0
2013-04-24 14:50:00,30.78,30.8,30.78,30.79,23800.0,26.5415,26.5588,26.5415,26.5502,23800.0
2013-04-24 14:55:00,30.78,30.84,30.78,30.84,36400.0,26.5415,26.5933,26.5415,26.5933,36400.0
2013-04-24 15:00:00,30.85,30.86,30.83,30.86,29400.0,26.6019,26.6105,26.5846,26.6105,29400.0
2013-04-24 15:05:00,30.85,30.86,30.84,30.84,31400.0,26.6019,26.6105,26.5933,26.5933,31400.0
2013-04-24 15:10:00,30.84,30.84,30.82,30.82,37200.0,26.5933,26.5933,26.576,26.576,37200.0
2013-04-24 15:15:00,30.82,30.83,30.81,30.81,34400.0,26.576,26.5846,26.5674,26.5674,34400.0
2013-04-24 15:20:00,30.81,30.81,30.76,30.78,46200.0,26.5674,26.5674,26.5243,26.5415,46200.0
2013-04-24 15:25:00,30.78,30.79,30.77,30.78,31000.0,26.5415,26.5502,26.5329,26.5415,31000.0
2013-04-24 15:30:00,30.77,30.79,30.75,30.76,44200.0,26.5329,26.5502,26.5157,26.5243,44200.0
2013-04-24 15:35:00,30.76,30.78,30.75,30.77,71000.0,26.5243,26.5415,26.5157,26.5329,71000.0
2013-04-24 15:40:00,30.77,30.78,30.74,30.75,61600.0,26.5329,26.5415,26.507,26.5157,61600.0
2013-04-24 15:45:00,30.75,30.77,30.74,30.75,76200.0,26.5157,26.5329,26.507,26.5157,76200.0
2013-04-24 15:50:00,30.75,30.78,30.74,30.77,91000.0,26.5157,26.5415,26.507,26.5329,91000.0
2013-04-24 15:55:00,30.77,30.77,30.72,30.77,144800.0,26.5329,26.5329,26.4898,26.5329,144800.0
2013-04-25 09:30:00,30.81,30.92,30.79,30.82,73800.0,26.5674,26.6623,26.5502,26.576,73800.0
2013-04-25 09:35:00,30.83,30.95,30.81,30.93,31400.0,26.5846,26.6881,26.5674,26.6709,31400.0
2013-04-25 09:40:00,30.93,30.99,30.89,30.93,26400.0,26.6709,26.7226,26.6364,26.6709,26400.0
2013-04-25 09:45:00,30.95,30.97,30.92,30.93,23200.0,26.6881,26.7054,26.6623,26.6709,23200.0
2013-04-25 09:50:00,30.92,30.96,30.89,30.93,43000.0,26.6623,26.6967,26.6364,26.6709,43000.0
2013-04-25 09:55:00,30.93,30.96,30.89,30.89,60600.0,26.6709,26.6967,26.6364,26.6364,60600.0
2013-04-25 10:00:00,30.9,30.93,30.88,30.91,58400.0,26.645,26.6709,26.6278,26.6536,58400.0
2013-04-25 10:05:00,30.91,30.93,30.89,30.91,61200.0,26.6536,26.6709,26.6364,26.6536,61200.0
2013-04-25 10:10:00,30.92,30.92,30.88,30.89,37200.0,26.6623,26.6623,26.6278,26.6364,37200.0
2013-04-25 10:15:00,30.9,30.93,30.9,30.93,39600.0,26.645,26.6709,26.645,26.6709,39600.0
2013-04-25 10:20:00,30.94,30.94,30.9,30.93,49600.0,26.6795,26.6795,26.645,26.6709,49600.0
2013-04-25 10:25:00,30.93,31.03,30.92,30.98,108200.0,26.6709,26.7571,26.6623,26.714,108200.0
2013-04-25 10:30:00,30.98,31.01,30.97,31.0,76000.0,26.714,26.7399,26.7054,26.7312,76000.0
2013-04-25 10:35:00,31.0,31.02,30.97,30.98,38800.0,26.7312,26.7485,26.7054,26.714,38800.0
2013-04-25 10:40:00,30.98,31.0,30.97,30.98,72600.0,26.714,26.7312,26.7054,26.714,72600.0
2013-04-25 10:45:00,30.99,30.99,30.93,30.95,41400.0,26.7226,26.7226,26.6709,26.6881,41400.0
2013-04-25 10:50:00,30.96,30.97,30.93,30.93,58400.0,26.6967,26.7054,26.6709,26.6709,58400.0
2013-04-25 10:55:00,30.93,30.93,30.9,30.93,40800.0,26.6709,26.6709,26.645,26.6709,40800.0
2013-04-25 11:00:00,30.92,30.93,30.91,30.93,27400.0,26.6623,26.6709,26.6536,26.6709,27400.0
2013-04-25 11:05:00,30.92,30.93,30.91,30.93,36200.0,26.6623,26.6709,26.6536,26.6709,36200.0
2013-04-25 11:10:00,30.93,30.95,30.92,30.92,42000.0,26.6709,26.6881,26.6623,26.6623,42000.0
2013-04-25 11:15:00,30.93,31.0,30.93,31.0,107800.0,26.6709,26.7312,26.6709,26.7312,107800.0
2013-04-25 11:20:00,31.0,31.0,30.95,30.96,49400.0,26.7312,26.7312,26.6881,26.6967,49400.0
2013-04-25 11:25:00,30.96,30.96,30.94,30.95,36800.0,26.6967,26.6967,26.6795,26.6881,36800.0
2013-04-25 11:30:00,30.95,30.97,30.94,30.96,50600.0,26.6881,26.7054,26.6795,26.6967,50600.0
2013-04-25 11:35:00,30.97,30.98,30.96,30.98,69000.0,26.7054,26.714,26.6967,26.714,69000.0
2013-04-25 11:40:00,30.98,30.98,30.94,30.95,44200.0,26.714,26.714,26.6795,26.6881,44200.0
2013-04-25 11:45:00,30.94,30.96,30.93,30.93,55200.0,26.6795,26.6967,26.6709,26.6709,55200.0
2013-04-25 11:50:00,30.94,30.99,30.93,30.98,18600.0,26.6795,26.7226,26.6709,26.714,18600.0
2013-04-25 11:55:00,30.98,30.99,30.97,30.98,29400.0,26.714,26.7226,26.7054,26.714,29400.0
2013-04-25 12:00:00,30.98,30.99,30.97,30.98,42800.0,26.714,26.7226,26.7054,26.714,42800.0
2013-04-25 12:05:00,30.98,30.98,30.95,30.96,28600.0,26.714,26.714,26.6881,26.6967,28600.0
2013-04-25 12:10:00,30.96,30.97,30.96,30.97,49200.0,26.6967,26.7054,26.6967,26.7054,49200.0
2013-04-25 12:15:00,30.97,30.98,30.96,30.98,25000.0,26.7054,26.714,26.6967,26.714,25000.0
2013-04-25 12:20:00,30.97,30.99,30.96,30.98,27800.0,26.7054,26.7226,26.6967,26.714,27800.0
2013-04-25 12:25:00,30.98,30.99,30.97,30.98,33800.0,26.714,26.7226,26.7054,26.714,33800.0
2013-04-25 12:30:00,30.98,31.01,30.97,31.0,47400.0,26.714,26.7399,26.7054,26.7312,47400.0
2013-04-25 12:35:00,30.99,31.0,30.99,30.99,66400.0,26.7226,26.7312,26.7226,26.7226,66400.0
2013-04-25 12:40:00,31.0,31.01,30.99,31.0,94800.0,26.7312,26.7399,26.7226,26.7312,94800.0
2013-04-25 12:45:00,31.0,31.0,30.99,31.0,37800.0,26.7312,26.7312,26.7226,26.7312,37800.0
2013-04-25 12:50:00,30.99,31.0,30.99,31.0,24000.0,26.7226,26.7312,26.7226,26.7312,24000.0
2013-04-25 12:55:00,31.0,31.05,30.99,31.05,35800.0,26.7312,26.7744,26.7226,26.7744,35800.0
2013-04-25 13:00:00,31.04,31.11,31.04,31.11,81000.0,26.7657,26.8261,26.7657,26.8261,81000.0
2013-04-25 13:05:00,31.11,31.13,31.11,31.11,43000.0,26.8261,26.8433,26.8261,26.8261,43000.0
2013-04-25 13:10:00,31.11,31.12,31.09,31.11,39000.0,26.8261,26.8347,26.8088,26.8261,39000.0
2013-04-25 13:15:00,31.12,31.17,31.12,31.16,62000.0,26.8347,26.8778,26.8347,26.8692,62000.0
2013-04-25 13:20:00,31.15,31.16,31.15,31.15,19000.0,26.8606,26.8692,26.8606,26.8606,19000.0
2013-04-25 13:25:00,31.15,31.18,31.15,31.18,41400.0,26.8606,26.8864,26.8606,26.8864,41400.0
2013-04-25 13:30:00,31.18,31.21,31.18,31.19,56600.0,26.8864,26.9123,26.8864,26.8951,56600.0
2013-04-25 13:35:00,31.2,31.2,31.18,31.18,31200.0,26.9037,26.9037,26.8864,26.8864,31200.0
2013-04-25 13:40:00,31.18,31.2,31.18,31.18,35800.0,26.8864,26.9037,26.8864,26.8864,35800.0
2013-04-25 13:45:00,31.18,31.19,31.16,31.18,33200.0,26.8864,26.8951,26.8692,26.8864,33200.0
2013-04-25 13:50:00,31.18,31.21,31.18,31.19,39400.0,26.8864,26.9123,26.8864,26.8951,39400.0
2013-04-25 13:55:00,31.19,31.22,31.18,31.22,39000.0,26.8951,26.9209,26.8864,26.9209,39000.0
2013-04-25 14:00:00,31.21,31.22,31.18,31.18,39000.0,26.9123,26.9209,26.8864,26.8864,39000.0
2013-04-25 14:05:00,31.18,31.21,31.16,31.2,65400.0,26.8864,26.9123,26.8692,26.9037,65400.0
2013-04-25 14:10:00,31.2,31.22,31.2,31.22,50800.0,26.9037,26.9209,26.9037,26.9209,50800.0
2013-04-25 14:15:00,31.21,31.24,31.21,31.23,46200.0,26.9123,26.9382,26.9123,26.9296,46200.0
2013-04-25 14:20:00,31.23,31.25,31.23,31.24,62800.0,26.9296,26.9468,26.9296,26.9382,62800.0
2013-04-25 14:25:00,31.24,31.25,31.22,31.22,20200.0,26.9382,26.9468,26.9209,26.9209,20200.0
2013-04-25 14:30:00,31.22,31.23,31.18,31.18,31600.0,26.9209,26.9296,26.8864,26.8864,31600.0
2013-04-25 14:35:00,31.18,31.21,31.18,31.18,65200.0,26.8864,26.9123,26.8864,26.8864,65200.0
2013-04-25 14:40:00,31.18,31.19,31.15,31.18,31800.0,26.8864,26.8951,26.8606,26.8864,31800.0
2013-04-25 14:45:00,31.18,31.18,31.13,31.13,36200.0,26.8864,26.8864,26.8433,26.8433,36200.0
2013-04-25 14:50:00,31.14,31.14,31.11,31.12,45200.0,26.852,26.852,26.8261,26.8347,45200.0
2013-04-25 14:55:00,31.13,31.13,31.08,31.1,44800.0,26.8433,26.8433,26.8002,26.8175,44800.0
2013-04-25 15:00:00,31.1,31.1,31.07,31.09,27800.0,26.8175,26.8175,26.7916,26.8088,27800.0
2013-04-25 15:05:00,31.09,31.09,31.05,31.07,27600.0,26.8088,26.8088,26.7744,26.7916,27600.0
2013-04-25 15:10:00,31.07,31.08,31.03,31.06,58600.0,26.7916,26.8002,26.7571,26.783,58600.0
2013-04-25 15:15:00,31.06,31.1,31.05,31.07,43000.0,26.783,26.8175,26.7744,26.7916,43000.0
2013-04-25 15:20:00,31.07,31.07,31.03,31.06,29400.0,26.7916,26.7916,26.7571,26.783,29400.0
2013-04-25 15:25:00,31.06,31.07,31.03,31.05,45800.0,26.783,26.7916,26.7571,26.7744,45800.0
2013-04-25 15:30:00,31.05,31.08,31.05,31.05,35200.0,26.7744,26.8002,26.7744,26.7744,35200.0
2013-04-25 15:35:00,31.05,31.08,31.04,31.06,38400.0,26.7744,26.8002,26.7657,26.783,38400.0
2013-04-25 15:40:00,31.06,31.08,31.03,31.04,78000.0,26.783,26.8002,26.7571,26.7657,78000.0
2013-04-25 15:45:00,31.04,31.08,31.04,31.08,67600.0,26.7657,26.8002,26.7657,26.8002,67600.0
2013-04-25 15:50:00,31.08,31.08,31.03,31.03,88800.0,26.8002,26.8002,26.7571,26.7571,88800.0
2013-04-25 15:55:00,31.04,31.05,31.0,31.04,231800.0,26.7657,26.7744,26.7312,26.7657,231800.0
2013-04-26 09:30:00,31.08,31.24,31.04,31.21,112200.0,26.8002,26.9382,26.7657,26.9123,112200.0
2013-04-26 09:35:00,31.21,31.21,31.11,31.14,69800.0,26.9123,26.9123,26.8261,26.852,69800.0
2013-04-26 09:40:00,31.14,31.15,31.05,31.05,129000.0,26.852,26.8606,26.7744,26.7744,129000.0
2013-04-26 09:45:00,31.05,31.06,30.96,31.0,48000.0,26.7744,26.783,26.6967,26.7312,48000.0
2013-04-26 09:50:00,31.01,31.03,30.9,30.92,111600.0,26.7399,26.7571,26.645,26.6623,111600.0
2013-04-26 09:55:00,30.92,30.95,30.86,30.89,102000.0,26.6623,26.6881,26.6105,26.6364,102000.0
2013-04-26 10:00:00,30.89,30.99,30.89,30.94,53600.0,26.6364,26.7226,26.6364,26.6795,53600.0
2013-04-26 10:05:00,30.95,30.96,30.9,30.9,31000.0,26.6881,26.6967,26.645,26.645,31000.0
2013-04-26 10:10:00,30.91,31.0,30.86,30.98,120400.0,26.6536,26.7312,26.6105,26.714,120400.0
2013-04-26 10:15:00,30.96,30.96,30.84,30.84,55400.0,26.6967,26.6967,26.5933,26.5933,55400.0
2013-04-26 10:20:00,30.84,30.85,30.79,30.81,63400.0,26.5933,26.6019,26.5502,26.5674,63400.0
2013-04-26 10:25:00,30.81,30.9,30.81,30.9,29800.0,26.5674,26.645,26.5674,26.645,29800.0
2013-04-26 10:30:00,30.9,30.91,30.88,30.88,29400.0,26.645,26.6536,26.6278,26.6278,29400.0
2013-04-26 10:35:00,30.89,30.94,30.89,30.93,27200.0,26.6364,26.6795,26.6364,26.6709,27200.0
2013-04-26 10:40:00,30.93,30.93,30.87,30.88,19400.0,26.6709,26.6709,26.6191,26.6278,19400.0
2013-04-26 10:45:00,30.88,30.89,30.85,30.86,18200.0,26.6278,26.6364,26.6019,26.6105,18200.0
2013-04-26 10:50:00,30.86,30.86,30.83,30.83,22200.0,26.6105,26.6105,26.5846,26.5846,22200.0
2013-04-26 10:55:00,30.83,30.88,30.82,30.88,20800.0,26.5846,26.6278,26.576,26.6278,20800.0
2013-04-26 11:00:00,30.87,30.87,30.84,30.84,16800.0,26.6191,26.6191,26.5933,26.5933,16800.0
2013-04-26 11:05:00,30.85,30.87,30.83,30.84,23400.0,26.6019,26.6191,26.5846,26.5933,23400.0
2013-04-26 11:10:00,30.84,30.85,30.81,30.84,36400.0,26.5933,26.6019,26.5674,26.5933,36400.0
2013-04-26 11:15:00,30.83,30.87,30.83,30.83,13600.0,26.5846,26.6191,26.5846,26.5846,13600.0
2013-04-26 11:20:00,30.83,30.83,30.8,30.83,10600.0,26.5846,26.5846,26.5588,26.5846,10600.0
2013-04-26 11:25:00,30.84,30.86,30.83,30.85,21000.0,26.5933,26.6105,26.5846,26.6019,21000.0
2013-04-26 11:30:00,30.86,30.87,30.84,30.87,16600.0,26.6105,26.6191,26.5933,26.6191,16600.0
2013-04-26 11:35:00,30.88,30.88,30.84,30.87,15400.0,26.6278,26.6278,26.5933,26.6191,15400.0
2013-04-26 11:40:00,30.87,30.87,30.84,30.87,15200.0,26.6191,26.6191,26.5933,26.6191,15200.0
2013-04-26 11:45:00,30.86,30.86,30.81,30.81,8800.0,26.6105,26.6105,26.5674,26.5674,8800.0
2013-04-26 11:50:00,30.82,30.84,30.82,30.84,12000.0,26.576,26.5933,26.576,26.5933,12000.0
2013-04-26 11:55:00,30.83,30.83,30.81,30.82,14200.0,26.5846,26.5846,26.5674,26.576,14200.0
2013-04-26 12:00:00,30.83,30.85,30.83,30.85,24000.0,26.5846,26.6019,26.5846,26.6019,24000.0
2013-04-26 12:05:00,30.86,30.86,30.83,30.85,16800.0,26.6105,26.6105,26.5846,26.6019,16800.0
2013-04-26 12:10:00,30.85,30.85,30.83,30.83,29000.0,26.6019,26.6019,26.5846,26.5846,29000.0
2013-04-26 12:15:00,30.83,30.89,30.83,30.87,18800.0,26.5846,26.6364,26.5846,26.6191,18800.0
2013-04-26 12:20:00,30.86,30.86,30.84,30.84,7800.0,26.6105,26.6105,26.5933,26.5933,7800.0
2013-04-26 12:25:00,30.84,30.85,30.83,30.83,22400.0,26.5933,26.6019,26.5846,26.5846,22400.0
2013-04-26 12:30:00,30.84,30.85,30.83,30.85,12400.0,26.5933,26.6019,26.5846,26.6019,12400.0
2013-04-26 12:35:00,30.85,30.86,30.83,30.83,16200.0,26.6019,26.6105,26.5846,26.5846,16200.0
2013-04-26 12:40:00,30.84,30.84,30.83,30.83,11800.0,26.5933,26.5933,26.5846,26.5846,11800.0
2013-04-26 12:45:00,30.83,30.86,30.83,30.85,17400.0,26.5846,26.6105,26.5846,26.6019,17400.0
2013-04-26 12:50:00,30.85,30.86,30.85,30.86,6000.0,26.6019,26.6105,26.6019,26.6105,6000.0
2013-04-26 12:55:00,30.86,30.86,30.85,30.85,10400.0,26.6105,26.6105,26.6019,26.6019,10400.0
2013-04-26 13:00:00,30.85,30.86,30.84,30.85,18400.0,26.6019,26.6105,26.5933,26.6019,18400.0
2013-04-26 13:05:00,30.85,30.9,30.85,30.89,92800.0,26.6019,26.645,26.6019,26.6364,92800.0
2013-04-26 13:10:00,30.89,30.91,30.89,30.91,161000.0,26.6364,26.6536,26.6364,26.6536,161000.0
2013-04-26 13:15:00,30.91,30.92,30.88,30.88,81800.0,26.6536,26.6623,26.6278,26.6278,81800.0
2013-04-26 13:20:00,30.89,30.91,30.88,30.91,31800.0,26.6364,26.6536,26.6278,26.6536,31800.0
2013-04-26 13:25:00,30.91,30.93,30.91,30.93,23800.0,26.6536,26.6709,26.6536,26.6709,23800.0
2013-04-26 13:30:00,30.93,30.94,30.9,30.91,87000.0,26.6709,26.6795,26.645,26.6536,87000.0
2013-04-26 13:35:00,30.91,30.91,30.88,30.88,38200.0,26.6536,26.6536,26.6278,26.6278,38200.0
2013-04-26 13:40:00,30.88,30.9,30.88,30.89,20400.0,26.6278,26.645,26.6278,26.6364,20400.0
2013-04-26 13:45:00,30.89,30.92,30.89,30.9,24200.0,26.6364,26.6623,26.6364,26.645,24200.0
2013-04-26 13:50:00,30.9,30.9,30.88,30.88,30600.0,26.645,26.645,26.6278,26.6278,30600.0
2013-04-26 13:55:00,30.88,30.89,30.88,30.88,27200.0,26.6278,26.6364,26.6278,26.6278,27200.0
2013-04-26 14:00:00,30.88,30.89,30.88,30.89,31800.0,26.6278,26.6364,26.6278,26.6364,31800.0
2013-04-26 14:05:00,30.89,30.92,30.89,30.91,45200.0,26.6364,26.6623,26.6364,26.6536,45200.0
2013-04-26 14:10:00,30.91,30.92,30.9,30.9,8600.0,26.6536,26.6623,26.645,26.645,8600.0
2013-04-26 14:15:00,30.9,30.92,30.89,30.92,90800.0,26.645,26.6623,26.6364,26.6623,90800.0
2013-04-26 14:20:00,30.92,30.93,30.91,30.92,33800.0,26.6623,26.6709,26.6536,26.6623,33800.0
2013-04-26 14:25:00,30.92,30.93,30.9,30.91,52200.0,26.6623,26.6709,26.645,26.6536,52200.0
2013-04-26 14:30:00,30.91,30.93,30.89,30.92,124200.0,26.6536,26.6709,26.6364,26.6623,124200.0
2013-04-26 14:35:00,30.93,30.93,30.92,30.92,13600.0,26.6709,26.6709,26.6623,26.6623,13600.0
2013-04-26 14:40:00,30.92,30.95,30.91,30.94,44800.0,26.6623,26.6881,26.6536,26.6795,44800.0
2013-04-26 14:45:00,30.95,30.98,30.93,30.97,128600.0,26.6881,26.714,26.6709,26.7054,128600.0
2013-04-26 14:50:00,30.97,30.98,30.95,30.98,43800.0,26.7054,26.714,26.6881,26.714,43800.0
2013-04-26 14:55:00,30.98,31.0,30.93,30.99,127400.0,26.714,26.7312,26.6709,26.7226,127400.0
2013-04-26 15:00:00,30.99,31.0,30.98,30.99,45600.0,26.7226,26.7312,26.714,26.7226,45600.0
2013-04-26 15:05:00,30.99,31.02,30.98,31.02,51000.0,26.7226,26.7485,26.714,26.7485,51000.0
2013-04-26 15:10:00,31.01,31.03,31.0,31.03,59600.0,26.7399,26.7571,26.7312,26.7571,59600.0
2013-04-26 15:15:00,31.03,31.04,31.02,31.04,42400.0,26.7571,26.7657,26.7485,26.7657,42400.0
2013-04-26 15:20:00,31.04,31.07,31.03,31.07,88200.0,26.7657,26.7916,26.7571,26.7916,88200.0
2013-04-26 15:25:00,31.07,31.07,31.04,31.05,60000.0,26.7916,26.7916,26.7657,26.7744,60000.0
2013-04-26 15:30:00,31.04,31.05,31.02,31.04,109400.0,26.7657,26.7744,26.7485,26.7657,109400.0
2013-04-26 15:35:00,31.04,31.07,31.04,31.05,63000.0,26.7657,26.7916,26.7657,26.7744,63000.0
2013-04-26 15:40:00,31.05,31.05,31.0,31.0,94600.0,26.7744,26.7744,26.7312,26.7312,94600.0
2013-04-26 15:45:00,31.0,31.0,30.93,30.95,215800.0,26.7312,26.7312,26.6709,26.6881,215800.0
2013-04-26 15:50:00,30.95,30.95,30.92,30.94,230400.0,26.6881,26.6881,26.6623,26.6795,230400.0
2013-04-26 15:55:00,30.95,30.98,30.92,30.95,471000.0,26.6881,26.714,26.6623,26.6881,471000.0
2013-04-29 09:30:00,31.0,31.0,30.81,30.89,148400.0,26.7312,26.7312,26.5674,26.6364,148400.0
2013-04-29 09:35:00,30.88,30.97,30.86,30.92,120600.0,26.6278,26.7054,26.6105,26.6623,120600.0
2013-04-29 09:40:00,30.91,30.93,30.89,30.92,145800.0,26.6536,26.6709,26.6364,26.6623,145800.0
2013-04-29 09:45:00,30.93,30.95,30.92,30.94,97400.0,26.6709,26.6881,26.6623,26.6795,97400.0
2013-04-29 09:50:00,30.94,31.0,30.94,30.98,130000.0,26.6795,26.7312,26.6795,26.714,130000.0
2013-04-29 09:55:00,30.98,31.0,30.94,30.95,86800.0,26.714,26.7312,26.6795,26.6881,86800.0
2013-04-29 10:00:00,30.96,31.01,30.95,31.01,94400.0,26.6967,26.7399,26.6881,26.7399,94400.0
2013-04-29 10:05:00,31.01,31.09,31.01,31.07,125600.0,26.7399,26.8088,26.7399,26.7916,125600.0
2013-04-29 10:10:00,31.07,31.09,31.05,31.06,97600.0,26.7916,26.8088,26.7744,26.783,97600.0
2013-04-29 10:15:00,31.06,31.07,31.04,31.06,72400.0,26.783,26.7916,26.7657,26.783,72400.0
2013-04-29 10:20:00,31.05,31.11,31.04,31.11,68000.0,26.7744,26.8261,26.7657,26.8261,68000.0
2013-04-29 10:25:00,31.11,31.16,31.11,31.16,33400.0,26.8261,26.8692,26.8261,26.8692,33400.0
2013-04-29 10:30:00,31.16,31.18,31.14,31.15,32800.0,26.8692,26.8864,26.852,26.8606,32800.0
2013-04-29 10:35:00,31.15,31.16,31.1,31.1,34400.0,26.8606,26.8692,26.8175,26.8175,34400.0
2013-04-29 10:40:00,31.09,31.15,31.09,31.13,47800.0,26.8088,26.8606,26.8088,26.8433,47800.0
2013-04-29 10:45:00,31.14,31.2,31.13,31.19,34400.0,26.852,26.9037,26.8433,26.8951,34400.0
2013-04-29 10:50:00,31.19,31.21,31.18,31.19,141600.0,26.8951,26.9123,26.8864,26.8951,141600.0
2013-04-29 10:55:00,31.18,31.18,31.11,31.11,52600.0,26.8864,26.8864,26.8261,26.8261,52600.0
2013-04-29 11:00:00,31.11,31.13,31.09,31.11,249000.0,26.8261,26.8433,26.8088,26.8261,249000.0
2013-04-29 11:05:00,31.11,31.11,31.07,31.08,32000.0,26.8261,26.8261,26.7916,26.8002,32000.0
2013-04-29 11:10:00,31.08,31.1,31.06,31.06,14400.0,26.8002,26.8175,26.783,26.783,14400.0
2013-04-29 11:15:00,31.07,31.11,31.06,31.1,41000.0,26.7916,26.8261,26.783,26.8175,41000.0
2013-04-29 11:20:00,31.1,31.15,31.1,31.14,76000.0,26.8175,26.8606,26.8175,26.852,76000.0
2013-04-29 11:25:00,31.15,31.23,31.15,31.23,110600.0,26.8606,26.9296,26.8606,26.9296,110600.0
2013-04-29 11:30:00,31.23,31.23,31.15,31.16,47200.0,26.9296,26.9296,26.8606,26.8692,47200.0
2013-04-29 11:35:00,31.15,31.18,31.13,31.15,44200.0,26.8606,26.8864,26.8433,26.8606,44200.0
2013-04-29 11:40:00,31.14,31.22,31.14,31.21,109200.0,26.852,26.9209,26.852,26.9123,109200.0
2013-04-29 11:45:00,31.21,31.21,31.16,31.19,58400.0,26.9123,26.9123,26.8692,26.8951,58400.0
2013-04-29 11:50:00,31.2,31.21,31.17,31.17,23200.0,26.9037,26.9123,26.8778,26.8778,23200.0
2013-04-29 11:55:00,31.17,31.23,31.15,31.23,73200.0,26.8778,26.9296,26.8606,26.9296,73200.0
2013-04-29 12:00:00,31.23,31.29,31.22,31.28,177400.0,26.9296,26.9813,26.9209,26.9727,177400.0
2013-04-29 12:05:00,31.29,31.31,31.23,31.25,54600.0,26.9813,26.9985,26.9296,26.9468,54600.0
2013-04-29 12:10:00,31.26,31.29,31.23,31.28,61200.0,26.9554,26.9813,26.9296,26.9727,61200.0
2013-04-29 12:15:00,31.27,31.3,31.27,31.27,45600.0,26.9641,26.9899,26.9641,26.9641,45600.0
2013-04-29 12:20:00,31.27,31.31,31.27,31.29,54400.0,26.9641,26.9985,26.9641,26.9813,54400.0
2013-04-29 12:25:00,31.28,31.29,31.26,31.28,44800.0,26.9727,26.9813,26.9554,26.9727,44800.0
2013-04-29 12:30:00,31.27,31.31,31.26,31.3,61200.0,26.9641,26.9985,26.9554,26.9899,61200.0
2013-04-29 12:35:00,31.3,31.35,31.3,31.34,48200.0,26.9899,27.033,26.9899,27.0244,48200.0
2013-04-29 12:40:00,31.34,31.35,31.33,31.33,15800.0,27.0244,27.033,27.0158,27.0158,15800.0
2013-04-29 12:45:00,31.33,31.34,31.3,31.31,10600.0,27.0158,27.0244,26.9899,26.9985,10600.0
2013-04-29 12:50:00,31.31,31.35,31.31,31.35,50200.0,26.9985,27.033,26.9985,27.033,50200.0
2013-04-29 12:55:00,31.35,31.35,31.33,31.34,27200.0,27.033,27.033,27.0158,27.0244,27200.0
2013-04-29 13:00:00,31.34,31.35,31.33,31.33,40600.0,27.0244,27.033,27.0158,27.0158,40600.0
2013-04-29 13:05:00,31.33,31.34,31.31,31.32,33600.0,27.0158,27.0244,26.9985,27.0072,33600.0
2013-04-29 13:10:00,31.33,31.34,31.33,31.34,39800.0,27.0158,27.0244,27.0158,27.0244,39800.0
2013-04-29 13:15:00,31.33,31.34,31.32,31.34,46000.0,27.0158,27.0244,27.0072,27.0244,46000.0
2013-04-29 13:20:00,31.33,31.35,31.33,31.33,37400.0,27.0158,27.033,27.0158,27.0158,37400.0
2013-04-29 13:25:00,31.33,31.36,31.33,31.36,86200.0,27.0158,27.0417,27.0158,27.0417,86200.0
2013-04-29 13:30:00,31.36,31.36,31.35,31.36,33400.0,27.0417,27.0417,27.033,27.0417,33400.0
2013-04-29 13:35:00,31.36,31.37,31.33,31.34,41600.0,27.0417,27.0503,27.0158,27.0244,41600.0
2013-04-29 13:40:00,31.35,31.36,31.34,31.35,23600.0,27.033,27.0417,27.0244,27.033,23600.0
2013-04-29 13:45:00,31.35,31.37,31.35,31.37,31800.0,27.033,27.0503,27.033,27.0503,31800.0
2013-04-29 13:50:00,31.37,31.37,31.33,31.34,25000.0,27.0503,27.0503,27.0158,27.0244,25000.0
2013-04-29 13:55:00,31.34,31.39,31.33,31.38,129200.0,27.0244,27.0675,27.0158,27.0589,129200.0
2013-04-29 14:00:00,31.37,31.4,31.36,31.39,95800.0,27.0503,27.0762,27.0417,27.0675,95800.0
2013-04-29 14:05:00,31.39,31.41,31.39,31.4,39000.0,27.0675,27.0848,27.0675,27.0762,39000.0
2013-04-29 14:10:00,31.4,31.4,31.35,31.35,39600.0,27.0762,27.0762,27.033,27.033,39600.0
2013-04-29 14:15:00,31.35,31.35,31.32,31.33,53400.0,27.033,27.033,27.0072,27.0158,53400.0
2013-04-29 14:20:00,31.33,31.34,31.32,31.33,46400.0,27.0158,27.0244,27.0072,27.0158,46400.0
2013-04-29 14:25:00,31.33,31.34,31.32,31.34,42800.0,27.0158,27.0244,27.0072,27.0244,42800.0
2013-04-29 14:30:00,31.33,31.36,31.33,31.34,69400.0,27.0158,27.0417,27.0158,27.0244,69400.0
2013-04-29 14:35:00,31.33,31.35,31.33,31.33,34600.0,27.0158,27.033,27.0158,27.0158,34600.0
2013-04-29 14:40:00,31.34,31.35,31.33,31.34,49600.0,27.0244,27.033,27.0158,27.0244,49600.0
2013-04-29 14:45:00,31.33,31.34,31.33,31.34,14200.0,27.0158,27.0244,27.0158,27.0244,14200.0
2013-04-29 14:50:00,31.34,31.34,31.32,31.34,38800.0,27.0244,27.0244,27.0072,27.0244,38800.0
2013-04-29 14:55:00,31.33,31.34,31.33,31.33,37800.0,27.0158,27.0244,27.0158,27.0158,37800.0
2013-04-29 15:00:00,31.33,31.34,31.3,31.31,40000.0,27.0158,27.0244,26.9899,26.9985,40000.0
2013-04-29 15:05:00,31.31,31.31,31.25,31.25,67000.0,26.9985,26.9985,26.9468,26.9468,67000.0
2013-04-29 15:10:00,31.25,31.28,31.24,31.24,59000.0,26.9468,26.9727,26.9382,26.9382,59000.0
2013-04-29 15:15:00,31.24,31.29,31.23,31.24,81000.0,26.9382,26.9813,26.9296,26.9382,81000.0
2013-04-29 15:20:00,31.24,31.28,31.24,31.27,61800.0,26.9382,26.9727,26.9382,26.9641,61800.0
2013-04-29 15:25:00,31.26,31.28,31.24,31.25,69200.0,26.9554,26.9727,26.9382,26.9468,69200.0
2013-04-29 15:30:00,31.25,31.28,31.23,31.28,69200.0,26.9468,26.9727,26.9296,26.9727,69200.0
2013-04-29 15:35:00,31.28,31.29,31.27,31.29,52400.0,26.9727,26.9813,26.9641,26.9813,52400.0
2013-04-29 15:40:00,31.29,31.29,31.27,31.29,53400.0,26.9813,26.9813,26.9641,26.9813,53400.0
2013-04-29 15:45:00,31.29,31.32,31.28,31.28,145400.0,26.9813,27.0072,26.9727,26.9727,145400.0
2013-04-29 15:50:00,31.28,31.3,31.27,31.28,173400.0,26.9727,26.9899,26.9641,26.9727,173400.0
2013-04-29 15:55:00,31.29,31.33,31.28,31.32,342400.0,26.9813,27.0158,26.9727,27.0072,342400.0
2013-04-30 09:30:00,31.36,31.53,31.33,31.47,256800.0,27.0417,27.1883,27.0158,27.1365,256800.0
2013-04-30 09:35:00,31.48,31.56,31.45,31.55,272800.0,27.1451,27.2141,27.1193,27.2055,272800.0
2013-04-30 09:40:00,31.54,31.63,31.54,31.55,123200.0,27.1969,27.2745,27.1969,27.2055,123200.0
2013-04-30 09:45:00,31.55,31.63,31.54,31.62,85400.0,27.2055,27.2745,27.1969,27.2659,85400.0
2013-04-30 09:50:00,31.61,31.68,31.57,31.66,199400.0,27.2572,27.3176,27.2227,27.3004,199400.0
2013-04-30 09:55:00,31.66,31.67,31.56,31.59,157600.0,27.3004,27.309,27.2141,27.24,157600.0
2013-04-30 10:00:00,31.6,31.64,31.57,31.59,116400.0,27.2486,27.2831,27.2227,27.24,116400.0
2013-04-30 10:05:00,31.6,31.61,31.51,31.53,102400.0,27.2486,27.2572,27.171,27.1883,102400.0
2013-04-30 10:10:00,31.52,31.53,31.5,31.51,49600.0,27.1796,27.1883,27.1624,27.171,49600.0
2013-04-30 10:15:00,31.5,31.54,31.5,31.5,73000.0,27.1624,27.1969,27.1624,27.1624,73000.0
2013-04-30 10:20:00,31.5,31.55,31.49,31.53,185400.0,27.1624,27.2055,27.1538,27.1883,185400.0
2013-04-30 10:25:00,31.53,31.59,31.52,31.54,98000.0,27.1883,27.24,27.1796,27.1969,98000.0
2013-04-30 10:30:00,31.54,31.59,31.53,31.58,46400.0,27.1969,27.24,27.1883,27.2314,46400.0
2013-04-30 10:35:00,31.59,31.61,31.58,31.59,90200.0,27.24,27.2572,27.2314,27.24,90200.0
2013-04-30 10:40:00,31.59,31.61,31.56,31.61,60000.0,27.24,27.2572,27.2141,27.2572,60000.0
2013-04-30 10:45:00,31.61,31.65,31.6,31.65,60200.0,27.2572,27.2917,27.2486,27.2917,60200.0
2013-04-30 10:50:00,31.65,31.65,31.63,31.63,41800.0,27.2917,27.2917,27.2745,27.2745,41800.0
2013-04-30 10:55:00,31.63,31.73,31.63,31.68,102800.0,27.2745,27.3607,27.2745,27.3176,102800.0
2013-04-30 11:00:00,31.68,31.7,31.67,31.68,51200.0,27.3176,27.3348,27.309,27.3176,51200.0
2013-04-30 11:05:00,31.68,31.69,31.67,31.68,64600.0,27.3176,27.3262,27.309,27.3176,64600.0
2013-04-30 11:10:00,31.68,31.68,31.66,31.67,59800.0,27.3176,27.3176,27.3004,27.309,59800.0
2013-04-30 11:15:00,31.67,31.67,31.63,31.63,69800.0,27.309,27.309,27.2745,27.2745,69800.0
2013-04-30 11:20:00,31.63,31.63,31.6,31.61,59800.0,27.2745,27.2745,27.2486,27.2572,59800.0
2013-04-30 11:25:00,31.61,31.65,31.61,31.63,69000.0,27.2572,27.2917,27.2572,27.2745,69000.0
2013-04-30 11:30:00,31.63,31.66,31.6,31.65,87000.0,27.2745,27.3004,27.2486,27.2917,87000.0
2013-04-30 11:35:00,31.65,31.67,31.64,31.67,35800.0,27.2917,27.309,27.2831,27.309,35800.0
2013-04-30 11:40:00,31.67,31.68,31.65,31.65,65400.0,27.309,27.3176,27.2917,27.2917,65400.0
2013-04-30 11:45:00,31.65,31.67,31.64,31.65,80400.0,27.2917,27.309,27.2831,27.2917,80400.0
2013-04-30 11:50:00,31.65,31.72,31.65,31.72,63600.0,27.2917,27.3521,27.2917,27.3521,63600.0
2013-04-30 11:55:00,31.72,31.73,31.69,31.69,55600.0,27.3521,27.3607,27.3262,27.3262,55600.0
2013-04-30 12:00:00,31.7,31.7,31.68,31.68,118000.0,27.3348,27.3348,27.3176,27.3176,118000.0
2013-04-30 12:05:00,31.68,31.73,31.68,31.73,58800.0,27.3176,27.3607,27.3176,27.3607,58800.0
2013-04-30 12:10:00,31.73,31.77,31.71,31.77,86000.0,27.3607,27.3952,27.3435,27.3952,86000.0
2013-04-30 12:15:00,31.77,31.78,31.75,31.76,68200.0,27.3952,27.4038,27.378,27.3866,68200.0
2013-04-30 12:20:00,31.76,31.83,31.75,31.82,80400.0,27.3866,27.4469,27.378,27.4383,80400.0
2013-04-30 12:25:00,31.82,31.85,31.79,31.84,203200.0,27.4383,27.4642,27.4125,27.4556,203200.0
2013-04-30 12:30:00,31.85,31.85,31.81,31.83,207600.0,27.4642,27.4642,27.4297,27.4469,207600.0
2013-04-30 12:35:00,31.83,31.89,31.83,31.85,312600.0,27.4469,27.4987,27.4469,27.4642,312600.0
2013-04-30 12:40:00,31.85,31.88,31.83,31.84,180000.0,27.4642,27.4901,27.4469,27.4556,180000.0
2013-04-30 12:45:00,31.84,31.85,31.82,31.84,63200.0,27.4556,27.4642,27.4383,27.4556,63200.0
2013-04-30 12:50:00,31.84,31.84,31.83,31.84,57600.0,27.4556,27.4556,27.4469,27.4556,57600.0
2013-04-30 12:55:00,31.84,31.85,31.83,31.84,68000.0,27.4556,27.4642,27.4469,27.4556,68000.0
2013-04-30 13:00:00,31.84,31.85,31.77,31.78,38200.0,27.4556,27.4642,27.3952,27.4038,38200.0
2013-04-30 13:05:00,31.78,31.79,31.74,31.75,90600.0,27.4038,27.4125,27.3693,27.378,90600.0
2013-04-30 13:10:00,31.75,31.75,31.71,31.71,47200.0,27.378,27.378,27.3435,27.3435,47200.0
2013-04-30 13:15:00,31.71,31.73,31.68,31.72,47600.0,27.3435,27.3607,27.3176,27.3521,47600.0
2013-04-30 13:20:00,31.72,31.73,31.69,31.71,35400.0,27.3521,27.3607,27.3262,27.3435,35400.0
2013-04-30 13:25:00,31.7,31.72,31.68,31.71,71600.0,27.3348,27.3521,27.3176,27.3435,71600.0
2013-04-30 13:30:00,31.71,31.73,31.71,31.73,41600.0,27.3435,27.3607,27.3435,27.3607,41600.0
2013-04-30 13:35:00,31.73,31.75,31.72,31.75,39200.0,27.3607,27.378,27.3521,27.378,39200.0
2013-04-30 13:40:00,31.75,31.75,31.73,31.75,122400.0,27.378,27.378,27.3607,27.378,122400.0
2013-04-30 13:45:00,31.76,31.81,31.76,31.81,134600.0,27.3866,27.4297,27.3866,27.4297,134600.0
2013-04-30 13:50:00,31.81,31.82,31.79,31.81,152000.0,27.4297,27.4383,27.4125,27.4297,152000.0
2013-04-30 13:55:00,31.81,31.81,31.78,31.81,72600.0,27.4297,27.4297,27.4038,27.4297,72600.0
2013-04-30 14:00:00,31.81,31.81,31.79,31.79,70200.0,27.4297,27.4297,27.4125,27.4125,70200.0
2013-04-30 14:05:00,31.8,31.8,31.78,31.8,139000.0,27.4211,27.4211,27.4038,27.4211,139000.0
2013-04-30 14:10:00,31.8,31.82,31.79,31.8,130400.0,27.4211,27.4383,27.4125,27.4211,130400.0
2013-04-30 14:15:00,31.8,31.8,31.78,31.79,49000.0,27.4211,27.4211,27.4038,27.4125,49000.0
2013-04-30 14:20:00,31.79,31.79,31.78,31.78,61400.0,27.4125,27.4125,27.4038,27.4038,61400.0
2013-04-30 14:25:00,31.78,31.8,31.78,31.8,106800.0,27.4038,27.4211,27.4038,27.4211,106800.0
2013-04-30 14:30:00,31.8,31.8,31.79,31.79,117600.0,27.4211,27.4211,27.4125,27.4125,117600.0
2013-04-30 14:35:00,31.8,31.82,31.79,31.8,111400.0,27.4211,27.4383,27.4125,27.4211,111400.0
2013-04-30 14:40:00,31.81,31.81,31.79,31.8,68000.0,27.4297,27.4297,27.4125,27.4211,68000.0
2013-04-30 14:45:00,31.79,31.8,31.78,31.8,50400.0,27.4125,27.4211,27.4038,27.4211,50400.0
2013-04-30 14:50:00,31.8,31.82,31.79,31.81,181000.0,27.4211,27.4383,27.4125,27.4297,181000.0
2013-04-30 14:55:00,31.81,31.82,31.8,31.82,58000.0,27.4297,27.4383,27.4211,27.4383,58000.0
2013-04-30 15:00:00,31.82,31.84,31.8,31.82,111000.0,27.4383,27.4556,27.4211,27.4383,111000.0
2013-04-30 15:05:00,31.82,31.83,31.81,31.81,85000.0,27.4383,27.4469,27.4297,27.4297,85000.0
2013-04-30 15:10:00,31.81,31.81,31.77,31.79,126800.0,27.4297,27.4297,27.3952,27.4125,126800.0
2013-04-30 15:15:00,31.79,31.83,31.79,31.81,132000.0,27.4125,27.4469,27.4125,27.4297,132000.0
2013-04-30 15:20:00,31.81,31.83,31.78,31.82,145800.0,27.4297,27.4469,27.4038,27.4383,145800.0
2013-04-30 15:25:00,31.82,31.84,31.82,31.84,356600.0,27.4383,27.4556,27.4383,27.4556,356600.0
2013-04-30 15:30:00,31.84,31.84,31.82,31.83,217400.0,27.4556,27.4556,27.4383,27.4469,217400.0
2013-04-30 15:35:00,31.83,31.86,31.82,31.86,219000.0,27.4469,27.4728,27.4383,27.4728,219000.0
2013-04-30 15:40:00,31.86,31.86,31.81,31.81,249200.0,27.4728,27.4728,27.4297,27.4297,249200.0
2013-04-30 15:45:00,31.82,31.86,31.81,31.85,321800.0,27.4383,27.4728,27.4297,27.4642,321800.0
2013-04-30 15:50:00,31.85,31.85,31.82,31.84,197000.0,27.4642,27.4642,27.4383,27.4556,197000.0
2013-04-30 15:55:00,31.84,31.84,31.75,31.8,617400.0,27.4556,27.4556,27.378,27.4211,617400.0
2013-05-01 09:30:00,31.78,31.89,31.76,31.88,152600.0,27.4038,27.4987,27.3866,27.4901,152600.0
2013-05-01 09:35:00,31.88,32.0,31.87,31.96,153400.0,27.4901,27.5935,27.4814,27.559,153400.0
2013-05-01 09:40:00,31.96,32.15,31.83,31.89,296800.0,27.559,27.7229,27.4469,27.4987,296800.0
2013-05-01 09:45:00,31.88,31.89,31.7,31.82,163200.0,27.4901,27.4987,27.3348,27.4383,163200.0
2013-05-01 09:50:00,31.81,31.84,31.75,31.82,131600.0,27.4297,27.4556,27.378,27.4383,131600.0
2013-05-01 09:55:00,31.81,31.83,31.76,31.76,55400.0,27.4297,27.4469,27.3866,27.3866,55400.0
2013-05-01 10:00:00,31.79,31.88,31.79,31.85,76000.0,27.4125,27.4901,27.4125,27.4642,76000.0
2013-05-01 10:05:00,31.86,31.86,31.76,31.77,64800.0,27.4728,27.4728,27.3866,27.3952,64800.0
2013-05-01 10:10:00,31.77,31.8,31.75,31.78,121200.0,27.3952,27.4211,27.378,27.4038,121200.0
2013-05-01 10:15:00,31.78,31.83,31.77,31.82,50400.0,27.4038,27.4469,27.3952,27.4383,50400.0
2013-05-01 10:20:00,31.82,31.93,31.82,31.92,69600.0,27.4383,27.5332,27.4383,27.5245,69600.0
2013-05-01 10:25:00,31.93,31.94,31.81,31.84,109400.0,27.5332,27.5418,27.4297,27.4556,109400.0
2013-05-01 10:30:00,31.84,31.88,31.84,31.88,66200.0,27.4556,27.4901,27.4556,27.4901,66200.0
2013-05-01 10:35:00,31.88,31.97,31.85,31.96,87400.0,27.4901,27.5677,27.4642,27.559,87400.0
2013-05-01 10:40:00,31.97,31.97,31.95,31.96,99600.0,27.5677,27.5677,27.5504,27.559,99600.0
2013-05-01 10:45:00,31.97,31.97,31.93,31.95,101800.0,27.5677,27.5677,27.5332,27.5504,101800.0
2013-05-01 10:50:00,31.94,32.04,31.94,32.04,192600.0,27.5418,27.628,27.5418,27.628,192600.0
2013-05-01 10:55:00,32.04,32.04,32.0,32.01,108600.0,27.628,27.628,27.5935,27.6022,108600.0
2013-05-01 11:00:00,32.01,32.04,31.99,32.02,211800.0,27.6022,27.628,27.5849,27.6108,211800.0
2013-05-01 11:05:00,32.02,32.04,32.0,32.04,223400.0,27.6108,27.628,27.5935,27.628,223400.0
2013-05-01 11:10:00,32.04,32.06,32.02,32.02,237200.0,27.628,27.6453,27.6108,27.6108,237200.0
2013-05-01 11:15:00,32.02,32.07,32.02,32.02,236400.0,27.6108,27.6539,27.6108,27.6108,236400.0
2013-05-01 11:20:00,32.02,32.09,32.02,32.06,160800.0,27.6108,27.6711,27.6108,27.6453,160800.0
2013-05-01 11:25:00,32.05,32.06,32.03,32.03,55000.0,27.6366,27.6453,27.6194,27.6194,55000.0
2013-05-01 11:30:00,32.03,32.05,32.0,32.02,169600.0,27.6194,27.6366,27.5935,27.6108,169600.0
2013-05-01 11:35:00,32.03,32.03,31.95,31.99,112200.0,27.6194,27.6194,27.5504,27.5849,112200.0
2013-05-01 11:40:00,31.98,32.02,31.95,31.95,144400.0,27.5763,27.6108,27.5504,27.5504,144400.0
2013-05-01 11:45:00,31.95,31.96,31.87,31.93,111200.0,27.5504,27.559,27.4814,27.5332,111200.0
2013-05-01 11:50:00,31.93,31.93,31.88,31.88,47000.0,27.5332,27.5332,27.4901,27.4901,47000.0
2013-05-01 11:55:00,31.88,31.89,31.86,31.87,49400.0,27.4901,27.4987,27.4728,27.4814,49400.0
2013-05-01 12:00:00,31.87,31.87,31.79,31.79,71200.0,27.4814,27.4814,27.4125,27.4125,71200.0
2013-05-01 12:05:00,31.8,31.8,31.78,31.79,19600.0,27.4211,27.4211,27.4038,27.4125,19600.0
2013-05-01 12:10:00,31.79,31.83,31.77,31.83,62400.0,27.4125,27.4469,27.3952,27.4469,62400.0
2013-05-01 12:15:00,31.83,31.87,31.83,31.87,33600.0,27.4469,27.4814,27.4469,27.4814,33600.0
2013-05-01 12:20:00,31.86,31.87,31.81,31.83,58800.0,27.4728,27.4814,27.4297,27.4469,58800.0
2013-05-01 12:25:00,31.82,31.84,31.81,31.82,49000.0,27.4383,27.4556,27.4297,27.4383,49000.0
2013-05-01 12:30:00,31.82,31.83,31.8,31.8,102800.0,27.4383,27.4469,27.4211,27.4211,102800.0
2013-05-01 12:35:00,31.8,31.84,31.79,31.81,54200.0,27.4211,27.4556,27.4125,27.4297,54200.0
2013-05-01 12:40:00,31.82,31.86,31.81,31.86,43800.0,27.4383,27.4728,27.4297,27.4728,43800.0
2013-05-01 12:45:00,31.86,31.92,31.86,31.91,46000.0,27.4728,27.5245,27.4728,27.5159,46000.0
2013-05-01 12:50:00,31.91,31.91,31.86,31.88,41600.0,27.5159,27.5159,27.4728,27.4901,41600.0
2013-05-01 12:55:00,31.88,31.89,31.83,31.83,77800.0,27.4901,27.4987,27.4469,27.4469,77800.0
2013-05-01 13:00:00,31.83,31.85,31.82,31.85,91400.0,27.4469,27.4642,27.4383,27.4642,91400.0
2013-05-01 13:05:00,31.85,31.86,31.81,31.83,55600.0,27.4642,27.4728,27.4297,27.4469,55600.0
2013-05-01 13:10:00,31.83,31.86,31.82,31.82,59200.0,27.4469,27.4728,27.4383,27.4383,59200.0
2013-05-01 13:15:00,31.82,31.86,31.82,31.86,200200.0,27.4383,27.4728,27.4383,27.4728,200200.0
2013-05-01 13:20:00,31.85,31.91,31.83,31.91,79800.0,27.4642,27.5159,27.4469,27.5159,79800.0
2013-05-01 13:25:00,31.91,31.91,31.84,31.85,56800.0,27.5159,27.5159,27.4556,27.4642,56800.0
2013-05-01 13:30:00,31.85,31.86,31.83,31.84,27800.0,27.4642,27.4728,27.4469,27.4556,27800.0
2013-05-01 13:35:00,31.84,31.84,31.81,31.83,69200.0,27.4556,27.4556,27.4297,27.4469,69200.0
2013-05-01 13:40:00,31.83,31.83,31.77,31.79,57800.0,27.4469,27.4469,27.3952,27.4125,57800.0
2013-05-01 13:45:00,31.77,31.8,31.75,31.77,44800.0,27.3952,27.4211,27.378,27.3952,44800.0
2013-05-01 13:50:00,31.77,31.8,31.74,31.8,42000.0,27.3952,27.4211,27.3693,27.4211,42000.0
2013-05-01 13:55:00,31.8,31.8,31.77,31.8,39600.0,27.4211,27.4211,27.3952,27.4211,39600.0
2013-05-01 14:00:00,31.8,31.85,31.79,31.84,57000.0,27.4211,27.4642,27.4125,27.4556,57000.0
2013-05-01 14:05:00,31.83,31.89,31.82,31.89,114200.0,27.4469,27.4987,27.4383,27.4987,114200.0
2013-05-01 14:10:00,31.88,31.88,31.82,31.84,87600.0,27.4901,27.4901,27.4383,27.4556,87600.0
2013-05-01 14:15:00,31.83,31.83,31.79,31.79,28200.0,27.4469,27.4469,27.4125,27.4125,28200.0
2013-05-01 14:20:00,31.8,31.86,31.8,31.85,45200.0,27.4211,27.4728,27.4211,27.4642,45200.0
2013-05-01 14:25:00,31.84,31.86,31.8,31.84,49000.0,27.4556,27.4728,27.4211,27.4556,49000.0
2013-05-01 14:30:00,31.83,31.84,31.78,31.8,76400.0,27.4469,27.4556,27.4038,27.4211,76400.0
2013-05-01 14:35:00,31.8,31.8,31.75,31.75,46400.0,27.4211,27.4211,27.378,27.378,46400.0
2013-05-01 14:40:00,31.75,31.77,31.71,31.73,55200.0,27.378,27.3952,27.3435,27.3607,55200.0
2013-05-01 14:45:00,31.73,31.75,31.7,31.72,66000.0,27.3607,27.378,27.3348,27.3521,66000.0
2013-05-01 14:50:00,31.71,31.76,31.69,31.75,34600.0,27.3435,27.3866,27.3262,27.378,34600.0
2013-05-01 14:55:00,31.75,31.77,31.72,31.74,38000.0,27.378,27.3952,27.3521,27.3693,38000.0
2013-05-01 15:00:00,31.73,31.74,31.68,31.7,66400.0,27.3607,27.3693,27.3176,27.3348,66400.0
2013-05-01 15:05:00,31.69,31.7,31.64,31.64,59200.0,27.3262,27.3348,27.2831,27.2831,59200.0
2013-05-01 15:10:00,31.63,31.68,31.61,31.67,85400.0,27.2745,27.3176,27.2572,27.309,85400.0
2013-05-01 15:15:00,31.66,31.68,31.62,31.68,71600.0,27.3004,27.3176,27.2659,27.3176,71600.0
2013-05-01 15:20:00,31.68,31.68,31.61,31.62,195200.0,27.3176,27.3176,27.2572,27.2659,195200.0
2013-05-01 15:25:00,31.63,31.66,31.61,31.62,119200.0,27.2745,27.3004,27.2572,27.2659,119200.0
2013-05-01 15:30:00,31.62,31.65,31.61,31.63,73600.0,27.2659,27.2917,27.2572,27.2745,73600.0
2013-05-01 15:35:00,31.63,31.68,31.61,31.61,151600.0,27.2745,27.3176,27.2572,27.2572,151600.0
2013-05-01 15:40:00,31.61,31.68,31.61,31.61,201400.0,27.2572,27.3176,27.2572,27.2572,201400.0
2013-05-01 15:45:00,31.61,31.64,31.6,31.64,166800.0,27.2572,27.2831,27.2486,27.2831,166800.0
2013-05-01 15:50:00,31.63,31.66,31.61,31.65,183000.0,27.2745,27.3004,27.2572,27.2917,183000.0
2013-05-01 15:55:00,31.65,31.68,31.64,31.68,235400.0,27.2917,27.3176,27.2831,27.3176,235400.0
2013-05-02 09:30:00,31.75,31.75,31.59,31.61,135800.0,27.378,27.378,27.24,27.2572,135800.0
2013-05-02 09:35:00,31.61,31.78,31.61,31.75,73600.0,27.2572,27.4038,27.2572,27.378,73600.0
2013-05-02 09:40:00,31.76,31.77,31.67,31.68,52600.0,27.3866,27.3952,27.309,27.3176,52600.0
2013-05-02 09:45:00,31.68,31.72,31.67,31.68,62200.0,27.3176,27.3521,27.309,27.3176,62200.0
2013-05-02 09:50:00,31.69,31.73,31.68,31.68,68400.0,27.3262,27.3607,27.3176,27.3176,68400.0
2013-05-02 09:55:00,31.68,31.71,31.67,31.68,124800.0,27.3176,27.3435,27.309,27.3176,124800.0
2013-05-02 10:00:00,31.68,31.74,31.64,31.66,162000.0,27.3176,27.3693,27.2831,27.3004,162000.0
2013-05-02 10:05:00,31.67,31.69,31.64,31.69,144200.0,27.309,27.3262,27.2831,27.3262,144200.0
2013-05-02 10:10:00,31.69,31.72,31.69,31.71,45000.0,27.3262,27.3521,27.3262,27.3435,45000.0
2013-05-02 10:15:00,31.71,31.75,31.71,31.74,64600.0,27.3435,27.378,27.3435,27.3693,64600.0
2013-05-02 10:20:00,31.74,31.79,31.73,31.73,27600.0,27.3693,27.4125,27.3607,27.3607,27600.0
2013-05-02 10:25:00,31.73,31.74,31.69,31.71,53600.0,27.3607,27.3693,27.3262,27.3435,53600.0
2013-05-02 10:30:00,31.71,31.73,31.7,31.73,36600.0,27.3435,27.3607,27.3348,27.3607,36600.0
2013-05-02 10:35:00,31.72,31.72,31.66,31.67,40600.0,27.3521,27.3521,27.3004,27.309,40600.0
2013-05-02 10:40:00,31.67,31.67,31.6,31.61,66800.0,27.309,27.309,27.2486,27.2572,66800.0
2013-05-02 10:45:00,31.61,31.61,31.57,31.58,43000.0,27.2572,27.2572,27.2227,27.2314,43000.0
2013-05-02 10:50:00,31.57,31.58,31.55,31.57,59600.0,27.2227,27.2314,27.2055,27.2227,59600.0
2013-05-02 10:55:00,31.57,31.57,31.5,31.52,47600.0,27.2227,27.2227,27.1624,27.1796,47600.0
2013-05-02 11:00:00,31.52,31.53,31.48,31.5,194200.0,27.1796,27.1883,27.1451,27.1624,194200.0
2013-05-02 11:05:00,31.5,31.52,31.49,31.5,74800.0,27.1624,27.1796,27.1538,27.1624,74800.0
2013-05-02 11:10:00,31.5,31.54,31.5,31.51,139800.0,27.1624,27.1969,27.1624,27.171,139800.0
2013-05-02 11:15:00,31.51,31.53,31.5,31.53,83200.0,27.171,27.1883,27.1624,27.1883,83200.0
2013-05-02 11:20:00,31.52,31.54,31.5,31.52,70800.0,27.1796,27.1969,27.1624,27.1796,70800.0
2013-05-02 11:25:00,31.52,31.53,31.5,31.53,89000.0,27.1796,27.1883,27.1624,27.1883,89000.0
2013-05-02 11:30:00,31.52,31.53,31.51,31.52,90200.0,27.1796,27.1883,27.171,27.1796,90200.0
2013-05-02 11:35:00,31.52,31.56,31.52,31.56,92800.0,27.1796,27.2141,27.1796,27.2141,92800.0
2013-05-02 11:40:00,31.56,31.56,31.53,31.53,63400.0,27.2141,27.2141,27.1883,27.1883,63400.0
2013-05-02 11:45:00,31.54,31.58,31.54,31.56,56000.0,27.1969,27.2314,27.1969,27.2141,56000.0
2013-05-02 11:50:00,31.56,31.56,31.54,31.54,67400.0,27.2141,27.2141,27.1969,27.1969,67400.0
2013-05-02 11:55:00,31.54,31.55,31.51,31.55,80000.0,27.1969,27.2055,27.171,27.2055,80000.0
2013-05-02 12:00:00,31.54,31.56,31.51,31.54,48200.0,27.1969,27.2141,27.171,27.1969,48200.0
2013-05-02 12:05:00,31.54,31.56,31.53,31.54,61400.0,27.1969,27.2141,27.1883,27.1969,61400.0
2013-05-02 12:10:00,31.54,31.57,31.53,31.54,63400.0,27.1969,27.2227,27.1883,27.1969,63400.0
2013-05-02 12:15:00,31.55,31.55,31.53,31.53,23400.0,27.2055,27.2055,27.1883,27.1883,23400.0
2013-05-02 12:20:00,31.53,31.55,31.51,31.52,43200.0,27.1883,27.2055,27.171,27.1796,43200.0
2013-05-02 12:25:00,31.51,31.53,31.5,31.51,66800.0,27.171,27.1883,27.1624,27.171,66800.0
2013-05-02 12:30:00,31.51,31.55,31.51,31.54,62200.0,27.171,27.2055,27.171,27.1969,62200.0
2013-05-02 12:35:00,31.54,31.55,31.54,31.55,33400.0,27.1969,27.2055,27.1969,27.2055,33400.0
2013-05-02 12:40:00,31.55,31.55,31.52,31.53,40000.0,27.2055,27.2055,27.1796,27.1883,40000.0
2013-05-02 12:45:00,31.53,31.55,31.52,31.54,60000.0,27.1883,27.2055,27.1796,27.1969,60000.0
2013-05-02 12:50:00,31.54,31.55,31.53,31.53,36000.0,27.1969,27.2055,27.1883,27.1883,36000.0
2013-05-02 12:55:00,31.53,31.55,31.53,31.53,35400.0,27.1883,27.2055,27.1883,27.1883,35400.0
2013-05-02 13:00:00,31.54,31.55,31.52,31.55,46200.0,27.1969,27.2055,27.1796,27.2055,46200.0
2013-05-02 13:05:00,31.54,31.55,31.54,31.54,76000.0,27.1969,27.2055,27.1969,27.1969,76000.0
2013-05-02 13:10:00,31.54,31.54,31.5,31.53,60000.0,27.1969,27.1969,27.1624,27.1883,60000.0
2013-05-02 13:15:00,31.53,31.53,31.5,31.53,66000.0,27.1883,27.1883,27.1624,27.1883,66000.0
2013-05-02 13:20:00,31.53,31.56,31.53,31.55,42600.0,27.1883,27.2141,27.1883,27.2055,42600.0
2013-05-02 13:25:00,31.55,31.58,31.55,31.58,64800.0,27.2055,27.2314,27.2055,27.2314,64800.0
2013-05-02 13:30:00,31.57,31.61,31.57,31.6,45600.0,27.2227,27.2572,27.2227,27.2486,45600.0
2013-05-02 13:35:00,31.6,31.61,31.59,31.6,33000.0,27.2486,27.2572,27.24,27.2486,33000.0
2013-05-02 13:40:00,31.61,31.61,31.58,31.58,46600.0,27.2572,27.2572,27.2314,27.2314,46600.0
2013-05-02 13:45:00,31.58,31.6,31.57,31.6,67200.0,27.2314,27.2486,27.2227,27.2486,67200.0
2013-05-02 13:50:00,31.6,31.6,31.58,31.59,50800.0,27.2486,27.2486,27.2314,27.24,50800.0
2013-05-02 13:55:00,31.59,31.59,31.58,31.58,32400.0,27.24,27.24,27.2314,27.2314,32400.0
2013-05-02 14:00:00,31.58,31.62,31.57,31.61,59400.0,27.2314,27.2659,27.2227,27.2572,59400.0
2013-05-02 14:05:00,31.61,31.62,31.61,31.61,27000.0,27.2572,27.2659,27.2572,27.2572,27000.0
2013-05-02 14:10:00,31.61,31.63,31.59,31.61,56400.0,27.2572,27.2745,27.24,27.2572,56400.0
2013-05-02 14:15:00,31.6,31.61,31.59,31.6,46200.0,27.2486,27.2572,27.24,27.2486,46200.0
2013-05-02 14:20:00,31.6,31.61,31.59,31.61,41600.0,27.2486,27.2572,27.24,27.2572,41600.0
2013-05-02 14:25:00,31.61,31.61,31.6,31.61,53400.0,27.2572,27.2572,27.2486,27.2572,53400.0
2013-05-02 14:30:00,31.61,31.65,31.61,31.65,39600.0,27.2572,27.2917,27.2572,27.2917,39600.0
2013-05-02 14:35:00,31.65,31.68,31.65,31.67,82600.0,27.2917,27.3176,27.2917,27.309,82600.0
2013-05-02 14:40:00,31.68,31.68,31.64,31.66,124600.0,27.3176,27.3176,27.2831,27.3004,124600.0
2013-05-02 14:45:00,31.65,31.67,31.65,31.67,44800.0,27.2917,27.309,27.2917,27.309,44800.0
2013-05-02 14:50:00,31.67,31.67,31.64,31.65,52400.0,27.309,27.309,27.2831,27.2917,52400.0
2013-05-02 14:55:00,31.65,31.67,31.65,31.66,32800.0,27.2917,27.309,27.2917,27.3004,32800.0
2013-05-02 15:00:00,31.67,31.67,31.65,31.67,38200.0,27.309,27.309,27.2917,27.309,38200.0
2013-05-02 15:05:00,31.66,31.66,31.63,31.64,53000.0,27.3004,27.3004,27.2745,27.2831,53000.0
2013-05-02 15:10:00,31.63,31.64,31.62,31.64,38400.0,27.2745,27.2831,27.2659,27.2831,38400.0
2013-05-02 15:15:00,31.64,31.65,31.63,31.64,74600.0,27.2831,27.2917,27.2745,27.2831,74600.0
2013-05-02 15:20:00,31.64,31.67,31.63,31.66,94400.0,27.2831,27.309,27.2745,27.3004,94400.0
2013-05-02 15:25:00,31.67,31.67,31.65,31.66,47400.0,27.309,27.309,27.2917,27.3004,47400.0
2013-05-02 15:30:00,31.66,31.66,31.63,31.63,98000.0,27.3004,27.3004,27.2745,27.2745,98000.0
2013-05-02 15:35:00,31.63,31.65,31.61,31.64,71000.0,27.2745,27.2917,27.2572,27.2831,71000.0
2013-05-02 15:40:00,31.64,31.65,31.61,31.62,76400.0,27.2831,27.2917,27.2572,27.2659,76400.0
2013-05-02 15:45:00,31.62,31.65,31.62,31.64,84800.0,27.2659,27.2917,27.2659,27.2831,84800.0
2013-05-02 15:50:00,31.64,31.66,31.63,31.65,125600.0,27.2831,27.3004,27.2745,27.2917,125600.0
2013-05-02 15:55:00,31.65,31.67,31.63,31.66,197000.0,27.2917,27.309,27.2745,27.3004,197000.0
2013-05-03 09:30:00,31.84,32.18,31.84,32.14,302200.0,27.4556,27.7487,27.4556,27.7143,302200.0
2013-05-03 09:35:00,32.13,32.13,31.98,32.05,120600.0,27.7056,27.7056,27.5763,27.6366,120600.0
2013-05-03 09:40:00,32.03,32.1,32.01,32.04,179200.0,27.6194,27.6798,27.6022,27.628,179200.0
2013-05-03 09:45:00,32.02,32.08,32.0,32.07,202000.0,27.6108,27.6625,27.5935,27.6539,202000.0
2013-05-03 09:50:00,32.07,32.1,32.07,32.1,40000.0,27.6539,27.6798,27.6539,27.6798,40000.0
2013-05-03 09:55:00,32.1,32.15,32.09,32.13,61200.0,27.6798,27.7229,27.6711,27.7056,61200.0
2013-05-03 10:00:00,32.12,32.14,32.09,32.12,235600.0,27.697,27.7143,27.6711,27.697,235600.0
2013-05-03 10:05:00,32.12,32.25,32.12,32.23,161000.0,27.697,27.8091,27.697,27.7919,161000.0
2013-05-03 10:10:00,32.23,32.28,32.23,32.28,112800.0,27.7919,27.835,27.7919,27.835,112800.0
2013-05-03 10:15:00,32.27,32.3,32.27,32.28,126400.0,27.8264,27.8522,27.8264,27.835,126400.0
2013-05-03 10:20:00,32.28,32.35,32.27,32.35,120200.0,27.835,27.8953,27.8264,27.8953,120200.0
2013-05-03 10:25:00,32.35,32.38,32.33,32.36,118000.0,27.8953,27.9212,27.8781,27.904,118000.0
2013-05-03 10:30:00,32.37,32.38,32.34,32.38,120600.0,27.9126,27.9212,27.8867,27.9212,120600.0
2013-05-03 10:35:00,32.38,32.47,32.37,32.46,224800.0,27.9212,27.9988,27.9126,27.9902,224800.0
2013-05-03 10:40:00,32.46,32.48,32.4,32.4,137600.0,27.9902,28.0074,27.9385,27.9385,137600.0
2013-05-03 10:45:00,32.39,32.43,32.38,32.43,69200.0,27.9298,27.9643,27.9212,27.9643,69200.0
2013-05-03 10:50:00,32.43,32.44,32.4,32.42,82600.0,27.9643,27.9729,27.9385,27.9557,82600.0
2013-05-03 10:55:00,32.42,32.45,32.41,32.44,91600.0,27.9557,27.9816,27.9471,27.9729,91600.0
2013-05-03 11:00:00,32.45,32.46,32.42,32.43,80600.0,27.9816,27.9902,27.9557,27.9643,80600.0
2013-05-03 11:05:00,32.43,32.45,32.43,32.43,71000.0,27.9643,27.9816,27.9643,27.9643,71000.0
2013-05-03 11:10:00,32.44,32.44,32.39,32.39,53400.0,27.9729,27.9729,27.9298,27.9298,53400.0
2013-05-03 11:15:00,32.4,32.42,32.36,32.42,113000.0,27.9385,27.9557,27.904,27.9557,113000.0
2013-05-03 11:20:00,32.41,32.41,32.37,32.38,75200.0,27.9471,27.9471,27.9126,27.9212,75200.0
2013-05-03 11:25:00,32.38,32.42,32.37,32.37,88000.0,27.9212,27.9557,27.9126,27.9126,88000.0
2013-05-03 11:30:00,32.37,32.38,32.32,32.32,93000.0,27.9126,27.9212,27.8695,27.8695,93000.0
2013-05-03 11:35:00,32.32,32.32,32.27,32.29,83000.0,27.8695,27.8695,27.8264,27.8436,83000.0
2013-05-03 11:40:00,32.28,32.29,32.26,32.27,74200.0,27.835,27.8436,27.8177,27.8264,74200.0
2013-05-03 11:45:00,32.27,32.27,32.26,32.27,83000.0,27.8264,27.8264,27.8177,27.8264,83000.0
2013-05-03 11:50:00,32.27,32.27,32.26,32.27,46000.0,27.8264,27.8264,27.8177,27.8264,46000.0
2013-05-03 11:55:00,32.26,32.27,32.26,32.26,37800.0,27.8177,27.8264,27.8177,27.8177,37800.0
2013-05-03 12:00:00,32.27,32.27,32.26,32.26,56400.0,27.8264,27.8264,27.8177,27.8177,56400.0
2013-05-03 12:05:00,32.26,32.27,32.26,32.27,48600.0,27.8177,27.8264,27.8177,27.8264,48600.0
2013-05-03 12:10:00,32.27,32.32,32.27,32.32,83400.0,27.8264,27.8695,27.8264,27.8695,83400.0
2013-05-03 12:15:00,32.31,32.33,32.3,32.33,45600.0,27.8608,27.8781,27.8522,27.8781,45600.0
2013-05-03 12:20:00,32.32,32.33,32.3,32.32,74400.0,27.8695,27.8781,27.8522,27.8695,74400.0
2013-05-03 12:25:00,32.33,32.35,32.32,32.35,27200.0,27.8781,27.8953,27.8695,27.8953,27200.0
2013-05-03 12:30:00,32.35,32.36,32.33,32.34,84600.0,27.8953,27.904,27.8781,27.8867,84600.0
2013-05-03 12:35:00,32.35,32.35,32.32,32.32,22800.0,27.8953,27.8953,27.8695,27.8695,22800.0
2013-05-03 12:40:00,32.31,32.32,32.31,32.31,27400.0,27.8608,27.8695,27.8608,27.8608,27400.0
2013-05-03 12:45:00,32.31,32.33,32.31,32.32,5600.0,27.8608,27.8781,27.8608,27.8695,5600.0
2013-05-03 12:50:00,32.33,32.34,32.32,32.33,38800.0,27.8781,27.8867,27.8695,27.8781,38800.0
2013-05-03 12:55:00,32.33,32.33,32.31,32.32,29400.0,27.8781,27.8781,27.8608,27.8695,29400.0
2013-05-03 13:00:00,32.32,32.33,32.31,32.31,47200.0,27.8695,27.8781,27.8608,27.8608,47200.0
2013-05-03 13:05:00,32.32,32.34,32.3,32.32,74600.0,27.8695,27.8867,27.8522,27.8695,74600.0
2013-05-03 13:10:00,32.32,32.36,32.32,32.35,58400.0,27.8695,27.904,27.8695,27.8953,58400.0
2013-05-03 13:15:00,32.35,32.37,32.33,32.33,39600.0,27.8953,27.9126,27.8781,27.8781,39600.0
2013-05-03 13:20:00,32.34,32.35,32.34,32.35,27000.0,27.8867,27.8953,27.8867,27.8953,27000.0
2013-05-03 13:25:00,32.35,32.38,32.34,32.35,62600.0,27.8953,27.9212,27.8867,27.8953,62600.0
2013-05-03 13:30:00,32.35,32.4,32.35,32.38,60200.0,27.8953,27.9385,27.8953,27.9212,60200.0
2013-05-03 13:35:00,32.38,32.38,32.33,32.33,50200.0,27.9212,27.9212,27.8781,27.8781,50200.0
2013-05-03 13:40:00,32.33,32.34,32.32,32.32,41600.0,27.8781,27.8867,27.8695,27.8695,41600.0
2013-05-03 13:45:00,32.32,32.34,32.32,32.32,22600.0,27.8695,27.8867,27.8695,27.8695,22600.0
2013-05-03 13:50:00,32.32,32.33,32.3,32.31,125400.0,27.8695,27.8781,27.8522,27.8608,125400.0
2013-05-03 13:55:00,32.31,32.33,32.29,32.3,56400.0,27.8608,27.8781,27.8436,27.8522,56400.0
2013-05-03 14:00:00,32.3,32.32,32.3,32.3,14800.0,27.8522,27.8695,27.8522,27.8522,14800.0
2013-05-03 14:05:00,32.31,32.31,32.3,32.3,19400.0,27.8608,27.8608,27.8522,27.8522,19400.0
2013-05-03 14:10:00,32.31,32.31,32.29,32.3,22000.0,27.8608,27.8608,27.8436,27.8522,22000.0
2013-05-03 14:15:00,32.3,32.32,32.29,32.32,46600.0,27.8522,27.8695,27.8436,27.8695,46600.0
2013-05-03 14:20:00,32.32,32.33,32.29,32.33,133000.0,27.8695,27.8781,27.8436,27.8781,133000.0
2013-05-03 14:25:00,32.32,32.34,32.32,32.33,44800.0,27.8695,27.8867,27.8695,27.8781,44800.0
2013-05-03 14:30:00,32.33,32.34,32.32,32.32,30200.0,27.8781,27.8867,27.8695,27.8695,30200.0
2013-05-03 14:35:00,32.32,32.33,32.31,32.31,43600.0,27.8695,27.8781,27.8608,27.8608,43600.0
2013-05-03 14:40:00,32.3,32.31,32.29,32.29,66200.0,27.8522,27.8608,27.8436,27.8436,66200.0
2013-05-03 14:45:00,32.29,32.32,32.28,32.3,47600.0,27.8436,27.8695,27.835,27.8522,47600.0
2013-05-03 14:50:00,32.31,32.32,32.28,32.29,40400.0,27.8608,27.8695,27.835,27.8436,40400.0
2013-05-03 14:55:00,32.28,32.31,32.28,32.29,57200.0,27.835,27.8608,27.835,27.8436,57200.0
2013-05-03 15:00:00,32.28,32.3,32.27,32.29,47000.0,27.835,27.8522,27.8264,27.8436,47000.0
2013-05-03 15:05:00,32.28,32.28,32.24,32.24,51400.0,27.835,27.835,27.8005,27.8005,51400.0
2013-05-03 15:10:00,32.24,32.27,32.24,32.26,73800.0,27.8005,27.8264,27.8005,27.8177,73800.0
2013-05-03 15:15:00,32.26,32.3,32.24,32.29,80800.0,27.8177,27.8522,27.8005,27.8436,80800.0
2013-05-03 15:20:00,32.29,32.3,32.26,32.27,130800.0,27.8436,27.8522,27.8177,27.8264,130800.0
2013-05-03 15:25:00,32.27,32.28,32.26,32.26,27000.0,27.8264,27.835,27.8177,27.8177,27000.0
2013-05-03 15:30:00,32.26,32.28,32.24,32.27,67600.0,27.8177,27.835,27.8005,27.8264,67600.0
2013-05-03 15:35:00,32.27,32.31,32.27,32.28,78200.0,27.8264,27.8608,27.8264,27.835,78200.0
2013-05-03 15:40:00,32.27,32.3,32.27,32.3,107800.0,27.8264,27.8522,27.8264,27.8522,107800.0
2013-05-03 15:45:00,32.3,32.32,32.27,32.31,123600.0,27.8522,27.8695,27.8264,27.8608,123600.0
2013-05-03 15:50:00,32.31,32.32,32.26,32.27,117800.0,27.8608,27.8695,27.8177,27.8264,117800.0
2013-05-03 15:55:00,32.27,32.29,32.26,32.27,219600.0,27.8264,27.8436,27.8177,27.8264,219600.0
2013-05-06 09:30:00,32.2,32.22,32.08,32.1,130600.0,27.766,27.7832,27.6625,27.6798,130600.0
2013-05-06 09:35:00,32.1,32.27,32.1,32.22,76800.0,27.6798,27.8264,27.6798,27.7832,76800.0
2013-05-06 09:40:00,32.21,32.21,32.09,32.1,82800.0,27.7746,27.7746,27.6711,27.6798,82800.0
2013-05-06 09:45:00,32.1,32.16,32.09,32.13,56000.0,27.6798,27.7315,27.6711,27.7056,56000.0
2013-05-06 09:50:00,32.13,32.13,32.07,32.08,26000.0,27.7056,27.7056,27.6539,27.6625,26000.0
2013-05-06 09:55:00,32.07,32.1,32.07,32.09,31200.0,27.6539,27.6798,27.6539,27.6711,31200.0
2013-05-06 10:00:00,32.1,32.15,32.1,32.1,45200.0,27.6798,27.7229,27.6798,27.6798,45200.0
2013-05-06 10:05:00,32.1,32.12,32.08,32.09,178200.0,27.6798,27.697,27.6625,27.6711,178200.0
2013-05-06 10:10:00,32.09,32.13,32.02,32.02,180800.0,27.6711,27.7056,27.6108,27.6108,180800.0
2013-05-06 10:15:00,32.02,32.03,32.0,32.01,63200.0,27.6108,27.6194,27.5935,27.6022,63200.0
2013-05-06 10:20:00,32.01,32.06,31.99,32.04,61200.0,27.6022,27.6453,27.5849,27.628,61200.0
2013-05-06 10:25:00,32.04,32.1,32.02,32.09,36200.0,27.628,27.6798,27.6108,27.6711,36200.0
2013-05-06 10:30:00,32.09,32.13,32.08,32.12,62800.0,27.6711,27.7056,27.6625,27.697,62800.0
2013-05-06 10:35:00,32.13,32.13,32.1,32.13,40400.0,27.7056,27.7056,27.6798,27.7056,40400.0
2013-05-06 10:40:00,32.13,32.13,32.08,32.09,102200.0,27.7056,27.7056,27.6625,27.6711,102200.0
2013-05-06 10:45:00,32.09,32.1,32.08,32.09,30600.0,27.6711,27.6798,27.6625,27.6711,30600.0
2013-05-06 10:50:00,32.08,32.08,32.02,32.02,34400.0,27.6625,27.6625,27.6108,27.6108,34400.0
2013-05-06 10:55:00,32.02,32.03,31.95,31.97,47800.0,27.6108,27.6194,27.5504,27.5677,47800.0
2013-05-06 11:00:00,31.97,32.01,31.97,32.0,49200.0,27.5677,27.6022,27.5677,27.5935,49200.0
2013-05-06 11:05:00,32.0,32.0,31.98,32.0,43800.0,27.5935,27.5935,27.5763,27.5935,43800.0
2013-05-06 11:10:00,32.0,32.02,31.99,32.02,35800.0,27.5935,27.6108,27.5849,27.6108,35800.0
2013-05-06 11:15:00,32.02,32.04,32.01,32.04,57200.0,27.6108,27.628,27.6022,27.628,57200.0
2013-05-06 11:20:00,32.05,32.07,32.05,32.06,40000.0,27.6366,27.6539,27.6366,27.6453,40000.0
2013-05-06 11:25:00,32.06,32.07,32.01,32.01,74800.0,27.6453,27.6539,27.6022,27.6022,74800.0
2013-05-06 11:30:00,32.01,32.01,31.92,31.92,79000.0,27.6022,27.6022,27.5245,27.5245,79000.0
2013-05-06 11:35:00,31.93,31.95,31.92,31.93,59200.0,27.5332,27.5504,27.5245,27.5332,59200.0
2013-05-06 11:40:00,31.92,31.95,31.9,31.95,34400.0,27.5245,27.5504,27.5073,27.5504,34400.0
2013-05-06 11:45:00,31.95,31.99,31.93,31.98,28000.0,27.5504,27.5849,27.5332,27.5763,28000.0
2013-05-06 11:50:00,31.98,32.0,31.97,32.0,30000.0,27.5763,27.5935,27.5677,27.5935,30000.0
2013-05-06 11:55:00,31.99,32.02,31.99,32.02,25200.0,27.5849,27.6108,27.5849,27.6108,25200.0
2013-05-06 12:00:00,32.01,32.02,31.98,31.98,31200.0,27.6022,27.6108,27.5763,27.5763,31200.0
2013-05-06 12:05:00,31.98,32.0,31.97,31.98,36400.0,27.5763,27.5935,27.5677,27.5763,36400.0
2013-05-06 12:10:00,31.98,31.99,31.96,31.97,27800.0,27.5763,27.5849,27.559,27.5677,27800.0
2013-05-06 12:15:00,31.97,31.99,31.95,31.95,55600.0,27.5677,27.5849,27.5504,27.5504,55600.0
2013-05-06 12:20:00,31.94,31.95,31.89,31.9,32800.0,27.5418,27.5504,27.4987,27.5073,32800.0
2013-05-06 12:25:00,31.9,31.93,31.9,31.93,21800.0,27.5073,27.5332,27.5073,27.5332,21800.0
2013-05-06 12:30:00,31.93,31.93,31.91,31.91,35600.0,27.5332,27.5332,27.5159,27.5159,35600.0
2013-05-06 12:35:00,31.91,31.92,31.9,31.9,38400.0,27.5159,27.5245,27.5073,27.5073,38400.0
2013-05-06 12:40:00,31.9,31.93,31.9,31.93,40200.0,27.5073,27.5332,27.5073,27.5332,40200.0
2013-05-06 12:45:00,31.93,31.98,31.92,31.98,72800.0,27.5332,27.5763,27.5245,27.5763,72800.0
2013-05-06 12:50:00,31.98,32.01,31.96,32.01,42400.0,27.5763,27.6022,27.559,27.6022,42400.0
2013-05-06 12:55:00,32.01,32.02,32.0,32.02,29000.0,27.6022,27.6108,27.5935,27.6108,29000.0
2013-05-06 13:00:00,32.02,32.02,32.0,32.0,27600.0,27.6108,27.6108,27.5935,27.5935,27600.0
2013-05-06 13:05:00,32.0,32.02,32.0,32.02,24000.0,27.5935,27.6108,27.5935,27.6108,24000.0
2013-05-06 13:10:00,32.02,32.03,31.99,31.99,68600.0,27.6108,27.6194,27.5849,27.5849,68600.0
2013-05-06 13:15:00,31.99,31.99,31.96,31.97,44600.0,27.5849,27.5849,27.559,27.5677,44600.0
2013-05-06 13:20:00,31.97,32.01,31.97,32.01,59600.0,27.5677,27.6022,27.5677,27.6022,59600.0
2013-05-06 13:25:00,32.0,32.02,32.0,32.01,33000.0,27.5935,27.6108,27.5935,27.6022,33000.0
2013-05-06 13:30:00,32.01,32.02,32.0,32.01,36000.0,27.6022,27.6108,27.5935,27.6022,36000.0
2013-05-06 13:35:00,32.01,32.02,32.0,32.01,26800.0,27.6022,27.6108,27.5935,27.6022,26800.0
2013-05-06 13:40:00,32.01,32.02,32.0,32.02,30800.0,27.6022,27.6108,27.5935,27.6108,30800.0
2013-05-06 13:45:00,32.02,32.04,32.0,32.03,32400.0,27.6108,27.628,27.5935,27.6194,32400.0
2013-05-06 13:50:00,32.04,32.05,32.02,32.05,61200.0,27.628,27.6366,27.6108,27.6366,61200.0
2013-05-06 13:55:00,32.05,32.08,32.05,32.07,62600.0,27.6366,27.6625,27.6366,27.6539,62600.0
2013-05-06 14:00:00,32.07,32.08,32.04,32.06,99800.0,27.6539,27.6625,27.628,27.6453,99800.0
2013-05-06 14:05:00,32.06,32.07,32.02,32.04,64200.0,27.6453,27.6539,27.6108,27.628,64200.0
2013-05-06 14:10:00,32.04,32.06,32.03,32.06,65800.0,27.628,27.6453,27.6194,27.6453,65800.0
2013-05-06 14:15:00,32.06,32.07,32.04,32.06,28000.0,27.6453,27.6539,27.628,27.6453,28000.0
2013-05-06 14:20:00,32.06,32.08,32.06,32.08,27200.0,27.6453,27.6625,27.6453,27.6625,27200.0
2013-05-06 14:25:00,32.07,32.1,32.07,32.09,29600.0,27.6539,27.6798,27.6539,27.6711,29600.0
2013-05-06 14:30:00,32.09,32.1,32.06,32.07,58600.0,27.6711,27.6798,27.6453,27.6539,58600.0
2013-05-06 14:35:00,32.08,32.08,32.06,32.06,28800.0,27.6625,27.6625,27.6453,27.6453,28800.0
2013-05-06 14:40:00,32.07,32.09,32.06,32.06,42000.0,27.6539,27.6711,27.6453,27.6453,42000.0
2013-05-06 14:45:00,32.06,32.06,32.02,32.02,47200.0,27.6453,27.6453,27.6108,27.6108,47200.0
2013-05-06 14:50:00,32.03,32.05,32.02,32.05,34800.0,27.6194,27.6366,27.6108,27.6366,34800.0
2013-05-06 14:55:00,32.05,32.05,32.02,32.04,39800.0,27.6366,27.6366,27.6108,27.628,39800.0
2013-05-06 15:00:00,32.04,32.05,32.04,32.05,30800.0,27.628,27.6366,27.628,27.6366,30800.0
2013-05-06 15:05:00,32.05,32.05,32.01,32.02,78200.0,27.6366,27.6366,27.6022,27.6108,78200.0
2013-05-06 15:10:00,32.02,32.05,32.01,32.03,59400.0,27.6108,27.6366,27.6022,27.6194,59400.0
2013-05-06 15:15:00,32.03,32.03,32.02,32.02,19600.0,27.6194,27.6194,27.6108,27.6108,19600.0
2013-05-06 15:20:00,32.02,32.03,32.01,32.02,42000.0,27.6108,27.6194,27.6022,27.6108,42000.0
2013-05-06 15:25:00,32.02,32.02,31.99,32.01,48200.0,27.6108,27.6108,27.5849,27.6022,48200.0
2013-05-06 15:30:00,32.01,32.02,32.0,32.02,42000.0,27.6022,27.6108,27.5935,27.6108,42000.0
2013-05-06 15:35:00,32.02,32.03,32.01,32.02,54000.0,27.6108,27.6194,27.6022,27.6108,54000.0
2013-05-06 15:40:00,32.02,32.03,32.02,32.03,88200.0,27.6108,27.6194,27.6108,27.6194,88200.0
2013-05-06 15:45:00,32.02,32.03,31.99,32.01,112600.0,27.6108,27.6194,27.5849,27.6022,112600.0
2013-05-06 15:50:00,32.01,32.02,31.98,31.99,155600.0,27.6022,27.6108,27.5763,27.5849,155600.0
2013-05-06 15:55:00,31.98,32.0,31.95,31.98,219200.0,27.5763,27.5935,27.5504,27.5763,219200.0
2013-05-07 09:30:00,32.1,32.16,32.04,32.09,142800.0,27.6798,27.7315,27.628,27.6711,142800.0
2013-05-07 09:35:00,32.08,32.13,32.04,32.1,65800.0,27.6625,27.7056,27.628,27.6798,65800.0
2013-05-07 09:40:00,32.11,32.15,32.08,32.14,45800.0,27.6884,27.7229,27.6625,27.7143,45800.0
2013-05-07 09:45:00,32.16,32.19,32.14,32.19,68800.0,27.7315,27.7574,27.7143,27.7574,68800.0
2013-05-07 09:50:00,32.18,32.19,32.15,32.15,27400.0,27.7487,27.7574,27.7229,27.7229,27400.0
2013-05-07 09:55:00,32.15,32.15,32.1,32.11,57800.0,27.7229,27.7229,27.6798,27.6884,57800.0
2013-05-07 10:00:00,32.11,32.11,32.04,32.08,94400.0,27.6884,27.6884,27.628,27.6625,94400.0
2013-05-07 10:05:00,32.09,32.09,32.05,32.06,70200.0,27.6711,27.6711,27.6366,27.6453,70200.0
2013-05-07 10:10:00,32.06,32.08,32.03,32.06,57600.0,27.6453,27.6625,27.6194,27.6453,57600.0
2013-05-07 10:15:00,32.06,32.06,31.94,31.99,141400.0,27.6453,27.6453,27.5418,27.5849,141400.0
2013-05-07 10:20:00,31.98,32.01,31.95,31.98,69000.0,27.5763,27.6022,27.5504,27.5763,69000.0
2013-05-07 10:25:00,31.98,32.01,31.96,31.98,48200.0,27.5763,27.6022,27.559,27.5763,48200.0
2013-05-07 10:30:00,31.98,31.99,31.96,31.98,46000.0,27.5763,27.5849,27.559,27.5763,46000.0
2013-05-07 10:35:00,31.97,31.98,31.93,31.93,71600.0,27.5677,27.5763,27.5332,27.5332,71600.0
2013-05-07 10:40:00,31.93,31.94,31.91,31.92,53800.0,27.5332,27.5418,27.5159,27.5245,53800.0
2013-05-07 10:45:00,31.92,31.95,31.91,31.93,51400.0,27.5245,27.5504,27.5159,27.5332,51400.0
2013-05-07 10:50:00,31.93,31.95,31.92,31.95,57200.0,27.5332,27.5504,27.5245,27.5504,57200.0
2013-05-07 10:55:00,31.95,31.95,31.94,31.94,81000.0,27.5504,27.5504,27.5418,27.5418,81000.0
2013-05-07 11:00:00,31.93,31.95,31.92,31.93,40200.0,27.5332,27.5504,27.5245,27.5332,40200.0
2013-05-07 11:05:00,31.93,31.97,31.92,31.96,140800.0,27.5332,27.5677,27.5245,27.559,140800.0
2013-05-07 11:10:00,31.96,31.98,31.92,31.93,572800.0,27.559,27.5763,27.5245,27.5332,572800.0
2013-05-07 11:15:00,31.93,31.96,31.91,31.92,166000.0,27.5332,27.559,27.5159,27.5245,166000.0
2013-05-07 11:20:00,31.93,31.96,31.93,31.96,56400.0,27.5332,27.559,27.5332,27.559,56400.0
2013-05-07 11:25:00,31.96,31.99,31.96,31.97,85600.0,27.559,27.5849,27.559,27.5677,85600.0
2013-05-07 11:30:00,31.98,31.98,31.93,31.95,45000.0,27.5763,27.5763,27.5332,27.5504,45000.0
2013-05-07 11:35:00,31.96,31.97,31.93,31.96,39000.0,27.559,27.5677,27.5332,27.559,39000.0
2013-05-07 11:40:00,31.95,31.96,31.93,31.94,35600.0,27.5504,27.559,27.5332,27.5418,35600.0
2013-05-07 11:45:00,31.95,31.96,31.93,31.95,38600.0,27.5504,27.559,27.5332,27.5504,38600.0
2013-05-07 11:50:00,31.95,31.95,31.92,31.93,44600.0,27.5504,27.5504,27.5245,27.5332,44600.0
2013-05-07 11:55:00,31.93,31.97,31.93,31.95,46400.0,27.5332,27.5677,27.5332,27.5504,46400.0
2013-05-07 12:00:00,31.95,31.96,31.95,31.95,28200.0,27.5504,27.559,27.5504,27.5504,28200.0
2013-05-07 12:05:00,31.95,31.99,31.93,31.99,124800.0,27.5504,27.5849,27.5332,27.5849,124800.0
2013-05-07 12:10:00,31.99,32.05,31.99,32.04,26200.0,27.5849,27.6366,27.5849,27.628,26200.0
2013-05-07 12:15:00,32.04,32.06,32.02,32.04,38600.0,27.628,27.6453,27.6108,27.628,38600.0
2013-05-07 12:20:00,32.04,32.06,32.02,32.03,45600.0,27.628,27.6453,27.6108,27.6194,45600.0
2013-05-07 12:25:00,32.04,32.05,32.02,32.05,21000.0,27.628,27.6366,27.6108,27.6366,21000.0
2013-05-07 12:30:00,32.05,32.06,32.05,32.06,18800.0,27.6366,27.6453,27.6366,27.6453,18800.0
2013-05-07 12:35:00,32.06,32.08,32.03,32.04,58400.0,27.6453,27.6625,27.6194,27.628,58400.0
2013-05-07 12:40:00,32.04,32.04,32.02,32.02,23400.0,27.628,27.628,27.6108,27.6108,23400.0
2013-05-07 12:45:00,32.02,32.03,32.0,32.0,65000.0,27.6108,27.6194,27.5935,27.5935,65000.0
2013-05-07 12:50:00,32.0,32.01,32.0,32.0,43200.0,27.5935,27.6022,27.5935,27.5935,43200.0
2013-05-07 12:55:00,32.0,32.01,32.0,32.0,33200.0,27.5935,27.6022,27.5935,27.5935,33200.0
2013-05-07 13:00:00,32.0,32.01,31.98,31.98,60600.0,27.5935,27.6022,27.5763,27.5763,60600.0
2013-05-07 13:05:00,31.98,31.99,31.94,31.96,58800.0,27.5763,27.5849,27.5418,27.559,58800.0
2013-05-07 13:10:00,31.96,31.99,31.95,31.99,24200.0,27.559,27.5849,27.5504,27.5849,24200.0
2013-05-07 13:15:00,31.98,32.01,31.98,32.01,17200.0,27.5763,27.6022,27.5763,27.6022,17200.0
2013-05-07 13:20:00,32.01,32.02,32.0,32.01,19400.0,27.6022,27.6108,27.5935,27.6022,19400.0
2013-05-07 13:25:00,32.01,32.02,32.01,32.02,44400.0,27.6022,27.6108,27.6022,27.6108,44400.0
2013-05-07 13:30:00,32.02,32.05,32.02,32.02,38000.0,27.6108,27.6366,27.6108,27.6108,38000.0
2013-05-07 13:35:00,32.02,32.04,32.01,32.01,78600.0,27.6108,27.628,27.6022,27.6022,78600.0
2013-05-07 13:40:00,32.0,32.03,32.0,32.02,55400.0,27.5935,27.6194,27.5935,27.6108,55400.0
2013-05-07 13:45:00,32.02,32.02,32.01,32.02,63000.0,27.6108,27.6108,27.6022,27.6108,63000.0
2013-05-07 13:50:00,32.02,32.02,32.01,32.01,55400.0,27.6108,27.6108,27.6022,27.6022,55400.0
2013-05-07 13:55:00,32.01,32.02,32.01,32.01,61600.0,27.6022,27.6108,27.6022,27.6022,61600.0
2013-05-07 14:00:00,32.01,32.03,32.01,32.02,48200.0,27.6022,27.6194,27.6022,27.6108,48200.0
2013-05-07 14:05:00,32.02,32.03,32.0,32.0,63800.0,27.6108,27.6194,27.5935,27.5935,63800.0
2013-05-07 14:10:00,32.01,32.01,31.99,32.0,47600.0,27.6022,27.6022,27.5849,27.5935,47600.0
2013-05-07 14:15:00,32.0,32.02,32.0,32.02,52800.0,27.5935,27.6108,27.5935,27.6108,52800.0
2013-05-07 14:20:00,32.02,32.03,32.01,32.02,75400.0,27.6108,27.6194,27.6022,27.6108,75400.0
2013-05-07 14:25:00,32.02,32.03,31.99,32.0,89200.0,27.6108,27.6194,27.5849,27.5935,89200.0
2013-05-07 14:30:00,32.0,32.01,31.98,32.01,35200.0,27.5935,27.6022,27.5763,27.6022,35200.0
2013-05-07 14:35:00,32.02,32.02,32.0,32.0,51200.0,27.6108,27.6108,27.5935,27.5935,51200.0
2013-05-07 14:40:00,32.0,32.0,31.99,32.0,52200.0,27.5935,27.5935,27.5849,27.5935,52200.0
2013-05-07 14:45:00,32.0,32.01,31.96,31.96,91800.0,27.5935,27.6022,27.559,27.559,91800.0
2013-05-07 14:50:00,31.97,31.99,31.96,31.99,53000.0,27.5677,27.5849,27.559,27.5849,53000.0
2013-05-07 14:55:00,32.0,32.02,31.98,32.01,65600.0,27.5935,27.6108,27.5763,27.6022,65600.0
2013-05-07 15:00:00,32.01,32.02,31.99,32.0,55800.0,27.6022,27.6108,27.5849,27.5935,55800.0
2013-05-07 15:05:00,32.0,32.02,31.99,32.02,29600.0,27.5935,27.6108,27.5849,27.6108,29600.0
2013-05-07 15:10:00,32.02,32.03,32.02,32.02,53000.0,27.6108,27.6194,27.6108,27.6108,53000.0
2013-05-07 15:15:00,32.02,32.04,32.02,32.04,56200.0,27.6108,27.628,27.6108,27.628,56200.0
2013-05-07 15:20:00,32.04,32.04,32.0,32.01,98200.0,27.628,27.628,27.5935,27.6022,98200.0
2013-05-07 15:25:00,32.01,32.01,32.0,32.01,47000.0,27.6022,27.6022,27.5935,27.6022,47000.0
2013-05-07 15:30:00,32.01,32.01,31.99,32.0,92600.0,27.6022,27.6022,27.5849,27.5935,92600.0
2013-05-07 15:35:00,32.0,32.02,31.99,32.0,132800.0,27.5935,27.6108,27.5849,27.5935,132800.0
2013-05-07 15:40:00,32.0,32.01,31.98,31.98,77600.0,27.5935,27.6022,27.5763,27.5763,77600.0
2013-05-07 15:45:00,31.99,31.99,31.97,31.98,146600.0,27.5849,27.5849,27.5677,27.5763,146600.0
2013-05-07 15:50:00,31.98,31.99,31.95,31.97,301200.0,27.5763,27.5849,27.5504,27.5677,301200.0
2013-05-07 15:55:00,31.97,31.97,31.94,31.96,320400.0,27.5677,27.5677,27.5418,27.559,320400.0
2013-05-08 09:30:00,31.84,31.93,31.84,31.92,164800.0,27.4556,27.5332,27.4556,27.5245,164800.0
2013-05-08 09:35:00,31.92,31.97,31.89,31.97,65400.0,27.5245,27.5677,27.4987,27.5677,65400.0
2013-05-08 09:40:00,31.96,31.99,31.93,31.95,41800.0,27.559,27.5849,27.5332,27.5504,41800.0
2013-05-08 09:45:00,31.95,31.96,31.91,31.94,154400.0,27.5504,27.559,27.5159,27.5418,154400.0
2013-05-08 09:50:00,31.94,31.98,31.92,31.94,118400.0,27.5418,27.5763,27.5245,27.5418,118400.0
2013-05-08 09:55:00,31.96,32.02,31.95,32.02,61200.0,27.559,27.6108,27.5504,27.6108,61200.0
2013-05-08 10:00:00,32.02,32.04,31.98,32.0,85200.0,27.6108,27.628,27.5763,27.5935,85200.0
2013-05-08 10:05:00,32.0,32.01,31.96,32.0,58600.0,27.5935,27.6022,27.559,27.5935,58600.0
2013-05-08 10:10:00,32.0,32.03,31.98,32.0,132800.0,27.5935,27.6194,27.5763,27.5935,132800.0
2013-05-08 10:15:00,31.99,32.01,31.96,31.96,65600.0,27.5849,27.6022,27.559,27.559,65600.0
2013-05-08 10:20:00,31.96,32.01,31.95,32.0,43000.0,27.559,27.6022,27.5504,27.5935,43000.0
2013-05-08 10:25:00,32.0,32.02,32.0,32.0,97800.0,27.5935,27.6108,27.5935,27.5935,97800.0
2013-05-08 10:30:00,32.0,32.03,31.98,32.0,117200.0,27.5935,27.6194,27.5763,27.5935,117200.0
2013-05-08 10:35:00,32.0,32.01,31.97,31.97,84400.0,27.5935,27.6022,27.5677,27.5677,84400.0
2013-05-08 10:40:00,31.97,31.99,31.96,31.97,116800.0,27.5677,27.5849,27.559,27.5677,116800.0
2013-05-08 10:45:00,31.98,31.98,31.94,31.94,62800.0,27.5763,27.5763,27.5418,27.5418,62800.0
2013-05-08 10:50:00,31.95,31.95,31.88,31.92,131000.0,27.5504,27.5504,27.4901,27.5245,131000.0
2013-05-08 10:55:00,31.91,31.95,31.9,31.95,78800.0,27.5159,27.5504,27.5073,27.5504,78800.0
2013-05-08 11:00:00,31.94,31.97,31.93,31.97,63600.0,27.5418,27.5677,27.5332,27.5677,63600.0
2013-05-08 11:05:00,31.97,31.98,31.93,31.95,74800.0,27.5677,27.5763,27.5332,27.5504,74800.0
2013-05-08 11:10:00,31.95,31.96,31.94,31.95,77000.0,27.5504,27.559,27.5418,27.5504,77000.0
2013-05-08 11:15:00,31.95,31.95,31.91,31.92,59800.0,27.5504,27.5504,27.5159,27.5245,59800.0
2013-05-08 11:20:00,31.91,31.93,31.89,31.89,52600.0,27.5159,27.5332,27.4987,27.4987,52600.0
2013-05-08 11:25:00,31.89,31.91,31.89,31.91,77200.0,27.4987,27.5159,27.4987,27.5159,77200.0
2013-05-08 11:30:00,31.9,31.91,31.9,31.9,58400.0,27.5073,27.5159,27.5073,27.5073,58400.0
2013-05-08 11:35:00,31.91,31.91,31.9,31.9,44800.0,27.5159,27.5159,27.5073,27.5073,44800.0
2013-05-08 11:40:00,31.9,31.93,31.89,31.93,115800.0,27.5073,27.5332,27.4987,27.5332,115800.0
2013-05-08 11:45:00,31.94,32.0,31.94,32.0,59800.0,27.5418,27.5935,27.5418,27.5935,59800.0
2013-05-08 11:50:00,32.0,32.0,31.97,31.97,87600.0,27.5935,27.5935,27.5677,27.5677,87600.0
2013-05-08 11:55:00,31.98,31.99,31.93,31.93,78200.0,27.5763,27.5849,27.5332,27.5332,78200.0
2013-05-08 12:00:00,31.93,31.97,31.93,31.96,83200.0,27.5332,27.5677,27.5332,27.559,83200.0
2013-05-08 12:05:00,31.96,31.96,31.93,31.94,66800.0,27.559,27.559,27.5332,27.5418,66800.0
2013-05-08 12:10:00,31.95,31.99,31.95,31.98,53800.0,27.5504,27.5849,27.5504,27.5763,53800.0
2013-05-08 12:15:00,31.99,32.0,31.98,31.98,42200.0,27.5849,27.5935,27.5763,27.5763,42200.0
2013-05-08 12:20:00,31.98,31.99,31.91,31.91,71600.0,27.5763,27.5849,27.5159,27.5159,71600.0
2013-05-08 12:25:00,31.91,31.91,31.89,31.9,104000.0,27.5159,27.5159,27.4987,27.5073,104000.0
2013-05-08 12:30:00,31.9,31.9,31.87,31.89,100600.0,27.5073,27.5073,27.4814,27.4987,100600.0
2013-05-08 12:35:00,31.89,31.91,31.88,31.9,43800.0,27.4987,27.5159,27.4901,27.5073,43800.0
2013-05-08 12:40:00,31.91,31.93,31.9,31.92,51400.0,27.5159,27.5332,27.5073,27.5245,51400.0
2013-05-08 12:45:00,31.92,31.93,31.92,31.93,30600.0,27.5245,27.5332,27.5245,27.5332,30600.0
2013-05-08 12:50:00,31.93,31.93,31.91,31.93,17800.0,27.5332,27.5332,27.5159,27.5332,17800.0
2013-05-08 12:55:00,31.93,31.94,31.93,31.94,32200.0,27.5332,27.5418,27.5332,27.5418,32200.0
2013-05-08 13:00:00,31.94,31.98,31.94,31.98,28600.0,27.5418,27.5763,27.5418,27.5763,28600.0
2013-05-08 13:05:00,31.98,32.01,31.98,32.0,60000.0,27.5763,27.6022,27.5763,27.5935,60000.0
2013-05-08 13:10:00,32.0,32.0,31.95,31.95,63200.0,27.5935,27.5935,27.5504,27.5504,63200.0
2013-05-08 13:15:00,31.95,31.98,31.95,31.97,25600.0,27.5504,27.5763,27.5504,27.5677,25600.0
2013-05-08 13:20:00,31.98,32.01,31.98,32.0,30800.0,27.5763,27.6022,27.5763,27.5935,30800.0
2013-05-08 13:25:00,32.0,32.01,31.99,32.0,34600.0,27.5935,27.6022,27.5849,27.5935,34600.0
2013-05-08 13:30:00,32.0,32.06,32.0,32.06,41200.0,27.5935,27.6453,27.5935,27.6453,41200.0
2013-05-08 13:35:00,32.05,32.06,32.04,32.05,16800.0,27.6366,27.6453,27.628,27.6366,16800.0
2013-05-08 13:40:00,32.05,32.05,32.02,32.02,34000.0,27.6366,27.6366,27.6108,27.6108,34000.0
2013-05-08 13:45:00,32.02,32.03,31.99,31.99,61600.0,27.6108,27.6194,27.5849,27.5849,61600.0
2013-05-08 13:50:00,31.99,32.02,31.99,32.02,38800.0,27.5849,27.6108,27.5849,27.6108,38800.0
2013-05-08 13:55:00,32.02,32.02,32.0,32.01,32000.0,27.6108,27.6108,27.5935,27.6022,32000.0
2013-05-08 14:00:00,32.01,32.02,32.0,32.02,49200.0,27.6022,27.6108,27.5935,27.6108,49200.0
2013-05-08 14:05:00,32.02,32.02,31.99,32.0,56200.0,27.6108,27.6108,27.5849,27.5935,56200.0
2013-05-08 14:10:00,32.0,32.0,31.98,31.99,34000.0,27.5935,27.5935,27.5763,27.5849,34000.0
2013-05-08 14:15:00,31.99,32.02,31.99,32.01,49600.0,27.5849,27.6108,27.5849,27.6022,49600.0
2013-05-08 14:20:00,32.01,32.01,32.0,32.0,40200.0,27.6022,27.6022,27.5935,27.5935,40200.0
2013-05-08 14:25:00,32.0,32.01,31.98,32.0,40800.0,27.5935,27.6022,27.5763,27.5935,40800.0
2013-05-08 14:30:00,32.0,32.0,31.97,31.98,30600.0,27.5935,27.5935,27.5677,27.5763,30600.0
2013-05-08 14:35:00,31.98,31.98,31.93,31.95,76200.0,27.5763,27.5763,27.5332,27.5504,76200.0
2013-05-08 14:40:00,31.95,31.96,31.93,31.94,60800.0,27.5504,27.559,27.5332,27.5418,60800.0
2013-05-08 14:45:00,31.93,31.95,31.92,31.95,40400.0,27.5332,27.5504,27.5245,27.5504,40400.0
2013-05-08 14:50:00,31.94,31.98,31.93,31.98,25600.0,27.5418,27.5763,27.5332,27.5763,25600.0
2013-05-08 14:55:00,31.98,31.99,31.97,31.98,54000.0,27.5763,27.5849,27.5677,27.5763,54000.0
2013-05-08 15:00:00,31.98,31.98,31.93,31.95,60600.0,27.5763,27.5763,27.5332,27.5504,60600.0
2013-05-08 15:05:00,31.96,31.97,31.95,31.97,39400.0,27.559,27.5677,27.5504,27.5677,39400.0
2013-05-08 15:10:00,31.97,31.99,31.97,31.99,56200.0,27.5677,27.5849,27.5677,27.5849,56200.0
2013-05-08 15:15:00,31.98,31.99,31.93,31.95,87800.0,27.5763,27.5849,27.5332,27.5504,87800.0
2013-05-08 15:20:00,31.95,31.98,31.95,31.97,84000.0,27.5504,27.5763,27.5504,27.5677,84000.0
2013-05-08 15:25:00,31.98,32.0,31.98,31.98,81200.0,27.5763,27.5935,27.5763,27.5763,81200.0
2013-05-08 15:30:00,31.99,32.0,31.99,32.0,94600.0,27.5849,27.5935,27.5849,27.5935,94600.0
2013-05-08 15:35:00,32.0,32.01,31.99,31.99,95800.0,27.5935,27.6022,27.5849,27.5849,95800.0
2013-05-08 15:40:00,31.99,32.01,31.99,32.0,79200.0,27.5849,27.6022,27.5849,27.5935,79200.0
2013-05-08 15:45:00,32.0,32.01,31.99,32.0,101200.0,27.5935,27.6022,27.5849,27.5935,101200.0
2013-05-08 15:50:00,32.0,32.0,31.98,32.0,138400.0,27.5935,27.5935,27.5763,27.5935,138400.0
2013-05-08 15:55:00,32.0,32.0,31.94,31.96,508600.0,27.5935,27.5935,27.5418,27.559,508600.0
2013-05-09 09:30:00,31.95,32.0,31.93,32.0,80800.0,27.5504,27.5935,27.5332,27.5935,80800.0
2013-05-09 09:35:00,32.0,32.13,31.97,32.13,106400.0,27.5935,27.7056,27.5677,27.7056,106400.0
2013-05-09 09:40:00,32.13,32.17,32.06,32.14,70600.0,27.7056,27.7401,27.6453,27.7143,70600.0
2013-05-09 09:45:00,32.15,32.18,32.15,32.17,68000.0,27.7229,27.7487,27.7229,27.7401,68000.0
2013-05-09 09:50:00,32.16,32.26,32.16,32.26,64400.0,27.7315,27.8177,27.7315,27.8177,64400.0
2013-05-09 09:55:00,32.25,32.27,32.18,32.18,112000.0,27.8091,27.8264,27.7487,27.7487,112000.0
2013-05-09 10:00:00,32.19,32.22,32.16,32.19,69400.0,27.7574,27.7832,27.7315,27.7574,69400.0
2013-05-09 10:05:00,32.18,32.2,32.14,32.15,33400.0,27.7487,27.766,27.7143,27.7229,33400.0
2013-05-09 10:10:00,32.15,32.18,32.12,32.13,52800.0,27.7229,27.7487,27.697,27.7056,52800.0
2013-05-09 10:15:00,32.14,32.18,32.13,32.16,48800.0,27.7143,27.7487,27.7056,27.7315,48800.0
2013-05-09 10:20:00,32.16,32.17,32.11,32.12,41200.0,27.7315,27.7401,27.6884,27.697,41200.0
2013-05-09 10:25:00,32.11,32.12,32.05,32.07,40400.0,27.6884,27.697,27.6366,27.6539,40400.0
2013-05-09 10:30:00,32.07,32.09,32.05,32.09,39200.0,27.6539,27.6711,27.6366,27.6711,39200.0
2013-05-09 10:35:00,32.09,32.13,32.09,32.1,34800.0,27.6711,27.7056,27.6711,27.6798,34800.0
2013-05-09 10:40:00,32.12,32.13,32.1,32.13,38400.0,27.697,27.7056,27.6798,27.7056,38400.0
2013-05-09 10:45:00,32.13,32.18,32.12,32.12,71200.0,27.7056,27.7487,27.697,27.697,71200.0
2013-05-09 10:50:00,32.12,32.12,32.07,32.07,41800.0,27.697,27.697,27.6539,27.6539,41800.0
2013-05-09 10:55:00,32.08,32.09,32.04,32.05,32000.0,27.6625,27.6711,27.628,27.6366,32000.0
2013-05-09 11:00:00,32.04,32.07,32.02,32.07,41400.0,27.628,27.6539,27.6108,27.6539,41400.0
2013-05-09 11:05:00,32.07,32.07,32.05,32.07,32000.0,27.6539,27.6539,27.6366,27.6539,32000.0
2013-05-09 11:10:00,32.07,32.09,32.07,32.07,35600.0,27.6539,27.6711,27.6539,27.6539,35600.0
2013-05-09 11:15:00,32.08,32.08,32.05,32.06,28400.0,27.6625,27.6625,27.6366,27.6453,28400.0
2013-05-09 11:20:00,32.05,32.07,32.05,32.06,30200.0,27.6366,27.6539,27.6366,27.6453,30200.0
2013-05-09 11:25:00,32.06,32.07,32.03,32.05,64800.0,27.6453,27.6539,27.6194,27.6366,64800.0
2013-05-09 11:30:00,32.05,32.06,32.04,32.04,36000.0,27.6366,27.6453,27.628,27.628,36000.0
2013-05-09 11:35:00,32.05,32.06,32.04,32.05,60600.0,27.6366,27.6453,27.628,27.6366,60600.0
2013-05-09 11:40:00,32.06,32.06,32.03,32.04,34400.0,27.6453,27.6453,27.6194,27.628,34400.0
2013-05-09 11:45:00,32.03,32.04,32.02,32.02,10800.0,27.6194,27.628,27.6108,27.6108,10800.0
2013-05-09 11:50:00,32.03,32.05,32.03,32.05,8200.0,27.6194,27.6366,27.6194,27.6366,8200.0
2013-05-09 11:55:00,32.05,32.05,32.04,32.04,18000.0,27.6366,27.6366,27.628,27.628,18000.0
2013-05-09 12:00:00,32.04,32.06,32.04,32.04,32200.0,27.628,27.6453,27.628,27.628,32200.0
2013-05-09 12:05:00,32.04,32.05,32.0,32.01,38400.0,27.628,27.6366,27.5935,27.6022,38400.0
2013-05-09 12:10:00,32.0,32.02,31.98,31.98,46400.0,27.5935,27.6108,27.5763,27.5763,46400.0
2013-05-09 12:15:00,31.98,31.98,31.95,31.95,57200.0,27.5763,27.5763,27.5504,27.5504,57200.0
2013-05-09 12:20:00,31.95,31.95,31.93,31.94,20400.0,27.5504,27.5504,27.5332,27.5418,20400.0
2013-05-09 12:25:00,31.95,32.0,31.95,31.98,79200.0,27.5504,27.5935,27.5504,27.5763,79200.0
2013-05-09 12:30:00,31.99,32.02,31.99,32.01,53800.0,27.5849,27.6108,27.5849,27.6022,53800.0
2013-05-09 12:35:00,32.02,32.03,32.01,32.02,17200.0,27.6108,27.6194,27.6022,27.6108,17200.0
2013-05-09 12:40:00,32.03,32.04,32.0,32.0,42200.0,27.6194,27.628,27.5935,27.5935,42200.0
2013-05-09 12:45:00,32.01,32.02,32.0,32.02,14400.0,27.6022,27.6108,27.5935,27.6108,14400.0
2013-05-09 12:50:00,32.02,32.02,32.01,32.02,7400.0,27.6108,27.6108,27.6022,27.6108,7400.0
2013-05-09 12:55:00,32.01,32.05,32.01,32.04,26400.0,27.6022,27.6366,27.6022,27.628,26400.0
2013-05-09 13:00:00,32.03,32.04,32.01,32.03,59000.0,27.6194,27.628,27.6022,27.6194,59000.0
2013-05-09 13:05:00,32.04,32.04,32.02,32.04,36600.0,27.628,27.628,27.6108,27.628,36600.0
2013-05-09 13:10:00,32.04,32.05,32.02,32.04,24800.0,27.628,27.6366,27.6108,27.628,24800.0
2013-05-09 13:15:00,32.04,32.05,32.04,32.05,34400.0,27.628,27.6366,27.628,27.6366,34400.0
2013-05-09 13:20:00,32.05,32.05,32.03,32.04,15000.0,27.6366,27.6366,27.6194,27.628,15000.0
2013-05-09 13:25:00,32.04,32.04,32.02,32.04,30400.0,27.628,27.628,27.6108,27.628,30400.0
2013-05-09 13:30:00,32.04,32.05,32.04,32.04,60200.0,27.628,27.6366,27.628,27.628,60200.0
2013-05-09 13:35:00,32.04,32.05,32.03,32.03,21800.0,27.628,27.6366,27.6194,27.6194,21800.0
2013-05-09 13:40:00,32.03,32.05,32.01,32.02,88800.0,27.6194,27.6366,27.6022,27.6108,88800.0
2013-05-09 13:45:00,32.02,32.04,32.01,32.02,93800.0,27.6108,27.628,27.6022,27.6108,93800.0
2013-05-09 13:50:00,32.02,32.02,31.99,32.0,71400.0,27.6108,27.6108,27.5849,27.5935,71400.0
2013-05-09 13:55:00,32.01,32.02,32.0,32.02,34000.0,27.6022,27.6108,27.5935,27.6108,34000.0
2013-05-09 14:00:00,32.02,32.04,32.0,32.0,64600.0,27.6108,27.628,27.5935,27.5935,64600.0
2013-05-09 14:05:00,32.0,32.01,31.99,32.0,66400.0,27.5935,27.6022,27.5849,27.5935,66400.0
2013-05-09 14:10:00,32.0,32.01,31.99,32.0,23200.0,27.5935,27.6022,27.5849,27.5935,23200.0
2013-05-09 14:15:00,32.0,32.02,31.99,32.02,34800.0,27.5935,27.6108,27.5849,27.6108,34800.0
2013-05-09 14:20:00,32.02,32.04,32.01,32.03,80200.0,27.6108,27.628,27.6022,27.6194,80200.0
2013-05-09 14:25:00,32.03,32.04,32.02,32.02,51200.0,27.6194,27.628,27.6108,27.6108,51200.0
2013-05-09 14:30:00,32.02,32.03,32.01,32.02,48400.0,27.6108,27.6194,27.6022,27.6108,48400.0
2013-05-09 14:35:00,32.02,32.02,31.98,31.98,39200.0,27.6108,27.6108,27.5763,27.5763,39200.0
2013-05-09 14:40:00,31.98,31.99,31.97,31.98,32600.0,27.5763,27.5849,27.5677,27.5763,32600.0
2013-05-09 14:45:00,31.98,31.99,31.97,31.97,34600.0,27.5763,27.5849,27.5677,27.5677,34600.0
2013-05-09 14:50:00,31.98,31.99,31.96,31.98,33000.0,27.5763,27.5849,27.559,27.5763,33000.0
2013-05-09 14:55:00,31.97,31.97,31.9,31.91,58400.0,27.5677,27.5677,27.5073,27.5159,58400.0
2013-05-09 15:00:00,31.91,31.91,31.85,31.89,76800.0,27.5159,27.5159,27.4642,27.4987,76800.0
2013-05-09 15:05:00,31.89,31.93,31.88,31.92,41400.0,27.4987,27.5332,27.4901,27.5245,41400.0
2013-05-09 15:10:00,31.92,31.95,31.9,31.9,59600.0,27.5245,27.5504,27.5073,27.5073,59600.0
2013-05-09 15:15:00,31.9,31.93,31.88,31.93,50200.0,27.5073,27.5332,27.4901,27.5332,50200.0
2013-05-09 15:20:00,31.93,31.95,31.92,31.93,54200.0,27.5332,27.5504,27.5245,27.5332,54200.0
2013-05-09 15:25:00,31.93,31.93,31.91,31.93,76400.0,27.5332,27.5332,27.5159,27.5332,76400.0
2013-05-09 15:30:00,31.92,31.94,31.91,31.92,62400.0,27.5245,27.5418,27.5159,27.5245,62400.0
2013-05-09 15:35:00,31.91,31.92,31.89,31.89,63400.0,27.5159,27.5245,27.4987,27.4987,63400.0
2013-05-09 15:40:00,31.89,31.91,31.89,31.9,39800.0,27.4987,27.5159,27.4987,27.5073,39800.0
2013-05-09 15:45:00,31.9,31.91,31.86,31.9,92000.0,27.5073,27.5159,27.4728,27.5073,92000.0
2013-05-09 15:50:00,31.9,31.9,31.85,31.86,86000.0,27.5073,27.5073,27.4642,27.4728,86000.0
2013-05-09 15:55:00,31.86,31.86,31.83,31.86,274000.0,27.4728,27.4728,27.4469,27.4728,274000.0
2013-05-10 09:30:00,31.93,32.0,31.84,31.86,136400.0,27.5332,27.5935,27.4556,27.4728,136400.0
2013-05-10 09:35:00,31.88,31.97,31.86,31.97,78400.0,27.4901,27.5677,27.4728,27.5677,78400.0
2013-05-10 09:40:00,31.98,32.0,31.95,31.96,42000.0,27.5763,27.5935,27.5504,27.559,42000.0
2013-05-10 09:45:00,31.96,32.01,31.94,31.99,39600.0,27.559,27.6022,27.5418,27.5849,39600.0
2013-05-10 09:50:00,31.99,32.04,31.98,32.02,123000.0,27.5849,27.628,27.5763,27.6108,123000.0
2013-05-10 09:55:00,32.03,32.09,32.02,32.07,103800.0,27.6194,27.6711,27.6108,27.6539,103800.0
2013-05-10 10:00:00,32.07,32.11,32.06,32.11,106600.0,27.6539,27.6884,27.6453,27.6884,106600.0
2013-05-10 10:05:00,32.11,32.24,32.11,32.24,222400.0,27.6884,27.8005,27.6884,27.8005,222400.0
2013-05-10 10:10:00,32.25,32.25,32.16,32.16,90600.0,27.8091,27.8091,27.7315,27.7315,90600.0
2013-05-10 10:15:00,32.16,32.2,32.15,32.17,53800.0,27.7315,27.766,27.7229,27.7401,53800.0
2013-05-10 10:20:00,32.16,32.2,32.15,32.19,62600.0,27.7315,27.766,27.7229,27.7574,62600.0
2013-05-10 10:25:00,32.2,32.2,32.19,32.2,74200.0,27.766,27.766,27.7574,27.766,74200.0
2013-05-10 10:30:00,32.21,32.23,32.15,32.15,174800.0,27.7746,27.7919,27.7229,27.7229,174800.0
2013-05-10 10:35:00,32.16,32.16,32.09,32.09,141000.0,27.7315,27.7315,27.6711,27.6711,141000.0
2013-05-10 10:40:00,32.08,32.1,32.07,32.1,95600.0,27.6625,27.6798,27.6539,27.6798,95600.0
2013-05-10 10:45:00,32.1,32.1,32.08,32.1,71600.0,27.6798,27.6798,27.6625,27.6798,71600.0
2013-05-10 10:50:00,32.1,32.1,32.07,32.1,64000.0,27.6798,27.6798,27.6539,27.6798,64000.0
2013-05-10 10:55:00,32.1,32.1,32.09,32.1,65400.0,27.6798,27.6798,27.6711,27.6798,65400.0
2013-05-10 11:00:00,32.1,32.12,32.09,32.11,47400.0,27.6798,27.697,27.6711,27.6884,47400.0
2013-05-10 11:05:00,32.12,32.15,32.11,32.13,77200.0,27.697,27.7229,27.6884,27.7056,77200.0
2013-05-10 11:10:00,32.13,32.16,32.12,32.14,47000.0,27.7056,27.7315,27.697,27.7143,47000.0
2013-05-10 11:15:00,32.13,32.14,32.11,32.12,48400.0,27.7056,27.7143,27.6884,27.697,48400.0
2013-05-10 11:20:00,32.12,32.13,32.09,32.1,47400.0,27.697,27.7056,27.6711,27.6798,47400.0
2013-05-10 11:25:00,32.1,32.13,32.1,32.12,42200.0,27.6798,27.7056,27.6798,27.697,42200.0
2013-05-10 11:30:00,32.13,32.19,32.12,32.19,51200.0,27.7056,27.7574,27.697,27.7574,51200.0
2013-05-10 11:35:00,32.19,32.25,32.19,32.24,72000.0,27.7574,27.8091,27.7574,27.8005,72000.0
2013-05-10 11:40:00,32.24,32.26,32.24,32.25,78800.0,27.8005,27.8177,27.8005,27.8091,78800.0
2013-05-10 11:45:00,32.26,32.3,32.26,32.27,139400.0,27.8177,27.8522,27.8177,27.8264,139400.0
2013-05-10 11:50:00,32.27,32.27,32.17,32.17,94600.0,27.8264,27.8264,27.7401,27.7401,94600.0
2013-05-10 11:55:00,32.17,32.19,32.16,32.16,61600.0,27.7401,27.7574,27.7315,27.7315,61600.0
2013-05-10 12:00:00,32.16,32.24,32.15,32.23,89200.0,27.7315,27.8005,27.7229,27.7919,89200.0
2013-05-10 12:05:00,32.23,32.24,32.2,32.21,154600.0,27.7919,27.8005,27.766,27.7746,154600.0
2013-05-10 12:10:00,32.21,32.24,32.2,32.21,118200.0,27.7746,27.8005,27.766,27.7746,118200.0
2013-05-10 12:15:00,32.21,32.24,32.21,32.22,47400.0,27.7746,27.8005,27.7746,27.7832,47400.0
2013-05-10 12:20:00,32.23,32.23,32.21,32.22,58800.0,27.7919,27.7919,27.7746,27.7832,58800.0
2013-05-10 12:25:00,32.23,32.24,32.23,32.23,70800.0,27.7919,27.8005,27.7919,27.7919,70800.0
2013-05-10 12:30:00,32.24,32.25,32.24,32.24,66600.0,27.8005,27.8091,27.8005,27.8005,66600.0
2013-05-10 12:35:00,32.25,32.29,32.25,32.27,57000.0,27.8091,27.8436,27.8091,27.8264,57000.0
2013-05-10 12:40:00,32.27,32.3,32.27,32.3,33200.0,27.8264,27.8522,27.8264,27.8522,33200.0
2013-05-10 12:45:00,32.3,32.33,32.29,32.31,54000.0,27.8522,27.8781,27.8436,27.8608,54000.0
2013-05-10 12:50:00,32.32,32.34,32.32,32.33,57400.0,27.8695,27.8867,27.8695,27.8781,57400.0
2013-05-10 12:55:00,32.33,32.38,32.32,32.36,108400.0,27.8781,27.9212,27.8695,27.904,108400.0
2013-05-10 13:00:00,32.36,32.37,32.32,32.34,43400.0,27.904,27.9126,27.8695,27.8867,43400.0
2013-05-10 13:05:00,32.35,32.35,32.33,32.35,44000.0,27.8953,27.8953,27.8781,27.8953,44000.0
2013-05-10 13:10:00,32.35,32.35,32.32,32.33,130000.0,27.8953,27.8953,27.8695,27.8781,130000.0
2013-05-10 13:15:00,32.33,32.33,32.32,32.32,46800.0,27.8781,27.8781,27.8695,27.8695,46800.0
2013-05-10 13:20:00,32.32,32.35,32.32,32.35,42800.0,27.8695,27.8953,27.8695,27.8953,42800.0
2013-05-10 13:25:00,32.35,32.38,32.35,32.36,57600.0,27.8953,27.9212,27.8953,27.904,57600.0
2013-05-10 13:30:00,32.36,32.38,32.35,32.37,52600.0,27.904,27.9212,27.8953,27.9126,52600.0
2013-05-10 13:35:00,32.37,32.4,32.37,32.38,66400.0,27.9126,27.9385,27.9126,27.9212,66400.0
2013-05-10 13:40:00,32.38,32.38,32.34,32.35,63000.0,27.9212,27.9212,27.8867,27.8953,63000.0
2013-05-10 13:45:00,32.35,32.4,32.35,32.38,41400.0,27.8953,27.9385,27.8953,27.9212,41400.0
2013-05-10 13:50:00,32.38,32.38,32.35,32.35,29000.0,27.9212,27.9212,27.8953,27.8953,29000.0
2013-05-10 13:55:00,32.35,32.35,32.32,32.32,34600.0,27.8953,27.8953,27.8695,27.8695,34600.0
2013-05-10 14:00:00,32.31,32.31,32.28,32.31,38600.0,27.8608,27.8608,27.835,27.8608,38600.0
2013-05-10 14:05:00,32.31,32.31,32.29,32.3,36200.0,27.8608,27.8608,27.8436,27.8522,36200.0
2013-05-10 14:10:00,32.3,32.31,32.29,32.29,30800.0,27.8522,27.8608,27.8436,27.8436,30800.0
2013-05-10 14:15:00,32.29,32.29,32.27,32.27,26800.0,27.8436,27.8436,27.8264,27.8264,26800.0
2013-05-10 14:20:00,32.27,32.3,32.27,32.27,49600.0,27.8264,27.8522,27.8264,27.8264,49600.0
2013-05-10 14:25:00,32.27,32.3,32.27,32.29,64400.0,27.8264,27.8522,27.8264,27.8436,64400.0
2013-05-10 14:30:00,32.28,32.29,32.25,32.25,58800.0,27.835,27.8436,27.8091,27.8091,58800.0
2013-05-10 14:35:00,32.24,32.25,32.24,32.24,50600.0,27.8005,27.8091,27.8005,27.8005,50600.0
2013-05-10 14:40:00,32.24,32.31,32.24,32.31,69000.0,27.8005,27.8608,27.8005,27.8608,69000.0
2013-05-10 14:45:00,32.31,32.35,32.31,32.34,86400.0,27.8608,27.8953,27.8608,27.8867,86400.0
2013-05-10 14:50:00,32.34,32.34,32.33,32.33,47200.0,27.8867,27.8867,27.8781,27.8781,47200.0
2013-05-10 14:55:00,32.33,32.33,32.27,32.27,33200.0,27.8781,27.8781,27.8264,27.8264,33200.0
2013-05-10 15:00:00,32.27,32.28,32.27,32.27,46800.0,27.8264,27.835,27.8264,27.8264,46800.0
2013-05-10 15:05:00,32.27,32.29,32.27,32.29,34200.0,27.8264,27.8436,27.8264,27.8436,34200.0
2013-05-10 15:10:00,32.29,32.31,32.28,32.31,53800.0,27.8436,27.8608,27.835,27.8608,53800.0
2013-05-10 15:15:00,32.31,32.32,32.3,32.31,81400.0,27.8608,27.8695,27.8522,27.8608,81400.0
2013-05-10 15:20:00,32.31,32.32,32.3,32.3,50400.0,27.8608,27.8695,27.8522,27.8522,50400.0
2013-05-10 15:25:00,32.3,32.32,32.29,32.32,81000.0,27.8522,27.8695,27.8436,27.8695,81000.0
2013-05-10 15:30:00,32.32,32.33,32.31,32.31,57800.0,27.8695,27.8781,27.8608,27.8608,57800.0
2013-05-10 15:35:00,32.31,32.36,32.3,32.31,190400.0,27.8608,27.904,27.8522,27.8608,190400.0
2013-05-10 15:40:00,32.3,32.35,32.3,32.35,79400.0,27.8522,27.8953,27.8522,27.8953,79400.0
2013-05-10 15:45:00,32.35,32.38,32.34,32.38,107000.0,27.8953,27.9212,27.8867,27.9212,107000.0
2013-05-10 15:50:00,32.37,32.38,32.28,32.35,455400.0,27.9126,27.9212,27.835,27.8953,455400.0
2013-05-10 15:55:00,32.35,32.38,32.35,32.37,162800.0,27.8953,27.9212,27.8953,27.9126,162800.0
2013-05-13 09:30:00,32.26,32.34,32.26,32.32,106200.0,27.8177,27.8867,27.8177,27.8695,106200.0
2013-05-13 09:35:00,32.32,32.36,32.32,32.34,23400.0,27.8695,27.904,27.8695,27.8867,23400.0
2013-05-13 09:40:00,32.34,32.38,32.32,32.34,46800.0,27.8867,27.9212,27.8695,27.8867,46800.0
2013-05-13 09:45:00,32.33,32.4,32.3,32.4,47000.0,27.8781,27.9385,27.8522,27.9385,47000.0
2013-05-13 09:50:00,32.4,32.4,32.34,32.34,67800.0,27.9385,27.9385,27.8867,27.8867,67800.0
2013-05-13 09:55:00,32.35,32.35,32.3,32.32,23400.0,27.8953,27.8953,27.8522,27.8695,23400.0
2013-05-13 10:00:00,32.31,32.35,32.3,32.3,51600.0,27.8608,27.8953,27.8522,27.8522,51600.0
2013-05-13 10:05:00,32.3,32.32,32.27,32.27,52800.0,27.8522,27.8695,27.8264,27.8264,52800.0
2013-05-13 10:10:00,32.27,32.3,32.27,32.27,65800.0,27.8264,27.8522,27.8264,27.8264,65800.0
2013-05-13 10:15:00,32.27,32.29,32.26,32.26,50200.0,27.8264,27.8436,27.8177,27.8177,50200.0
2013-05-13 10:20:00,32.26,32.27,32.22,32.22,43400.0,27.8177,27.8264,27.7832,27.7832,43400.0
2013-05-13 10:25:00,32.22,32.23,32.2,32.2,44600.0,27.7832,27.7919,27.766,27.766,44600.0
2013-05-13 10:30:00,32.2,32.25,32.2,32.25,45200.0,27.766,27.8091,27.766,27.8091,45200.0
2013-05-13 10:35:00,32.25,32.32,32.25,32.29,59000.0,27.8091,27.8695,27.8091,27.8436,59000.0
2013-05-13 10:40:00,32.29,32.29,32.25,32.27,39400.0,27.8436,27.8436,27.8091,27.8264,39400.0
2013-05-13 10:45:00,32.27,32.29,32.27,32.29,23800.0,27.8264,27.8436,27.8264,27.8436,23800.0
2013-05-13 10:50:00,32.29,32.29,32.25,32.25,27800.0,27.8436,27.8436,27.8091,27.8091,27800.0
2013-05-13 10:55:00,32.26,32.26,32.21,32.22,25400.0,27.8177,27.8177,27.7746,27.7832,25400.0
2013-05-13 11:00:00,32.22,32.27,32.21,32.23,24000.0,27.7832,27.8264,27.7746,27.7919,24000.0
2013-05-13 11:05:00,32.23,32.23,32.21,32.21,23000.0,27.7919,27.7919,27.7746,27.7746,23000.0
2013-05-13 11:10:00,32.2,32.23,32.2,32.23,24600.0,27.766,27.7919,27.766,27.7919,24600.0
2013-05-13 11:15:00,32.23,32.24,32.21,32.23,12000.0,27.7919,27.8005,27.7746,27.7919,12000.0
2013-05-13 11:20:00,32.22,32.22,32.18,32.18,29600.0,27.7832,27.7832,27.7487,27.7487,29600.0
2013-05-13 11:25:00,32.18,32.19,32.16,32.18,28200.0,27.7487,27.7574,27.7315,27.7487,28200.0
2013-05-13 11:30:00,32.18,32.21,32.18,32.21,18000.0,27.7487,27.7746,27.7487,27.7746,18000.0
2013-05-13 11:35:00,32.2,32.22,32.2,32.2,19400.0,27.766,27.7832,27.766,27.766,19400.0
2013-05-13 11:40:00,32.21,32.26,32.2,32.25,19200.0,27.7746,27.8177,27.766,27.8091,19200.0
2013-05-13 11:45:00,32.25,32.29,32.24,32.28,35200.0,27.8091,27.8436,27.8005,27.835,35200.0
2013-05-13 11:50:00,32.28,32.3,32.27,32.3,14200.0,27.835,27.8522,27.8264,27.8522,14200.0
2013-05-13 11:55:00,32.29,32.3,32.27,32.28,15600.0,27.8436,27.8522,27.8264,27.835,15600.0
2013-05-13 12:00:00,32.27,32.27,32.24,32.24,17400.0,27.8264,27.8264,27.8005,27.8005,17400.0
2013-05-13 12:05:00,32.24,32.27,32.23,32.24,24400.0,27.8005,27.8264,27.7919,27.8005,24400.0
2013-05-13 12:10:00,32.24,32.27,32.24,32.26,16000.0,27.8005,27.8264,27.8005,27.8177,16000.0
2013-05-13 12:15:00,32.26,32.27,32.25,32.27,21000.0,27.8177,27.8264,27.8091,27.8264,21000.0
2013-05-13 12:20:00,32.27,32.31,32.26,32.31,30000.0,27.8264,27.8608,27.8177,27.8608,30000.0
2013-05-13 12:25:00,32.31,32.32,32.29,32.31,39400.0,27.8608,27.8695,27.8436,27.8608,39400.0
2013-05-13 12:30:00,32.31,32.35,32.31,32.34,28600.0,27.8608,27.8953,27.8608,27.8867,28600.0
2013-05-13 12:35:00,32.34,32.34,32.27,32.28,91400.0,27.8867,27.8867,27.8264,27.835,91400.0
2013-05-13 12:40:00,32.27,32.28,32.27,32.27,13000.0,27.8264,27.835,27.8264,27.8264,13000.0
2013-05-13 12:45:00,32.27,32.31,32.27,32.3,40800.0,27.8264,27.8608,27.8264,27.8522,40800.0
2013-05-13 12:50:00,32.31,32.32,32.29,32.3,33000.0,27.8608,27.8695,27.8436,27.8522,33000.0
2013-05-13 12:55:00,32.29,32.3,32.29,32.3,24000.0,27.8436,27.8522,27.8436,27.8522,24000.0
2013-05-13 13:00:00,32.3,32.32,32.3,32.31,19600.0,27.8522,27.8695,27.8522,27.8608,19600.0
2013-05-13 13:05:00,32.31,32.32,32.3,32.32,25800.0,27.8608,27.8695,27.8522,27.8695,25800.0
2013-05-13 13:10:00,32.32,32.34,32.32,32.32,35200.0,27.8695,27.8867,27.8695,27.8695,35200.0
2013-05-13 13:15:00,32.33,32.33,32.32,32.32,22400.0,27.8781,27.8781,27.8695,27.8695,22400.0
2013-05-13 13:20:00,32.32,32.33,32.3,32.3,32000.0,27.8695,27.8781,27.8522,27.8522,32000.0
2013-05-13 13:25:00,32.3,32.31,32.28,32.29,30600.0,27.8522,27.8608,27.835,27.8436,30600.0
2013-05-13 13:30:00,32.29,32.3,32.27,32.27,23400.0,27.8436,27.8522,27.8264,27.8264,23400.0
2013-05-13 13:35:00,32.27,32.28,32.27,32.27,25400.0,27.8264,27.835,27.8264,27.8264,25400.0
2013-05-13 13:40:00,32.27,32.29,32.26,32.26,39800.0,27.8264,27.8436,27.8177,27.8177,39800.0
2013-05-13 13:45:00,32.26,32.27,32.26,32.27,32200.0,27.8177,27.8264,27.8177,27.8264,32200.0
2013-05-13 13:50:00,32.27,32.3,32.27,32.29,34600.0,27.8264,27.8522,27.8264,27.8436,34600.0
2013-05-13 13:55:00,32.29,32.29,32.27,32.27,29000.0,27.8436,27.8436,27.8264,27.8264,29000.0
2013-05-13 14:00:00,32.27,32.28,32.26,32.27,37400.0,27.8264,27.835,27.8177,27.8264,37400.0
2013-05-13 14:05:00,32.27,32.29,32.27,32.27,36000.0,27.8264,27.8436,27.8264,27.8264,36000.0
2013-05-13 14:10:00,32.27,32.31,32.27,32.3,62800.0,27.8264,27.8608,27.8264,27.8522,62800.0
2013-05-13 14:15:00,32.3,32.33,32.3,32.31,52600.0,27.8522,27.8781,27.8522,27.8608,52600.0
2013-05-13 14:20:00,32.31,32.34,32.31,32.34,41400.0,27.8608,27.8867,27.8608,27.8867,41400.0
2013-05-13 14:25:00,32.34,32.34,32.33,32.33,14600.0,27.8867,27.8867,27.8781,27.8781,14600.0
2013-05-13 14:30:00,32.33,32.36,32.33,32.35,48600.0,27.8781,27.904,27.8781,27.8953,48600.0
2013-05-13 14:35:00,32.35,32.35,32.34,32.34,56600.0,27.8953,27.8953,27.8867,27.8867,56600.0
2013-05-13 14:40:00,32.34,32.36,32.34,32.36,33800.0,27.8867,27.904,27.8867,27.904,33800.0
2013-05-13 14:45:00,32.35,32.38,32.35,32.37,25200.0,27.8953,27.9212,27.8953,27.9126,25200.0
2013-05-13 14:50:00,32.37,32.4,32.37,32.4,31200.0,27.9126,27.9385,27.9126,27.9385,31200.0
2013-05-13 14:55:00,32.39,32.39,32.35,32.35,42400.0,27.9298,27.9298,27.8953,27.8953,42400.0
2013-05-13 15:00:00,32.36,32.37,32.35,32.35,52600.0,27.904,27.9126,27.8953,27.8953,52600.0
2013-05-13 15:05:00,32.35,32.35,32.34,32.34,49600.0,27.8953,27.8953,27.8867,27.8867,49600.0
2013-05-13 15:10:00,32.34,32.35,32.32,32.34,66200.0,27.8867,27.8953,27.8695,27.8867,66200.0
2013-05-13 15:15:00,32.34,32.37,32.32,32.32,108800.0,27.8867,27.9126,27.8695,27.8695,108800.0
2013-05-13 15:20:00,32.32,32.33,32.31,32.33,55400.0,27.8695,27.8781,27.8608,27.8781,55400.0
2013-05-13 15:25:00,32.33,32.33,32.3,32.32,69000.0,27.8781,27.8781,27.8522,27.8695,69000.0
2013-05-13 15:30:00,32.32,32.35,32.32,32.34,58600.0,27.8695,27.8953,27.8695,27.8867,58600.0
2013-05-13 15:35:00,32.34,32.38,32.34,32.38,71200.0,27.8867,27.9212,27.8867,27.9212,71200.0
2013-05-13 15:40:00,32.38,32.38,32.36,32.36,40400.0,27.9212,27.9212,27.904,27.904,40400.0
2013-05-13 15:45:00,32.36,32.37,32.33,32.33,67200.0,27.904,27.9126,27.8781,27.8781,67200.0
2013-05-13 15:50:00,32.33,32.34,32.32,32.34,114200.0,27.8781,27.8867,27.8695,27.8867,114200.0
2013-05-13 15:55:00,32.34,32.34,32.32,32.33,220200.0,27.8867,27.8867,27.8695,27.8781,220200.0
2013-05-14 09:30:00,32.27,32.38,32.27,32.35,109800.0,27.8264,27.9212,27.8264,27.8953,109800.0
2013-05-14 09:35:00,32.35,32.38,32.33,32.35,36000.0,27.8953,27.9212,27.8781,27.8953,36000.0
2013-05-14 09:40:00,32.33,32.43,32.33,32.38,79600.0,27.8781,27.9643,27.8781,27.9212,79600.0
2013-05-14 09:45:00,32.38,32.41,32.35,32.41,131400.0,27.9212,27.9471,27.8953,27.9471,131400.0
2013-05-14 09:50:00,32.4,32.48,32.4,32.48,60600.0,27.9385,28.0074,27.9385,28.0074,60600.0
2013-05-14 09:55:00,32.47,32.52,32.46,32.52,401000.0,27.9988,28.0419,27.9902,28.0419,401000.0
2013-05-14 10:00:00,32.5,32.57,32.5,32.57,71600.0,28.0247,28.085,28.0247,28.085,71600.0
2013-05-14 10:05:00,32.57,32.59,32.54,32.56,78000.0,28.085,28.1023,28.0592,28.0764,78000.0
2013-05-14 10:10:00,32.56,32.59,32.54,32.58,78600.0,28.0764,28.1023,28.0592,28.0937,78600.0
2013-05-14 10:15:00,32.57,32.59,32.55,32.55,192400.0,28.085,28.1023,28.0678,28.0678,192400.0
2013-05-14 10:20:00,32.55,32.56,32.52,32.52,133600.0,28.0678,28.0764,28.0419,28.0419,133600.0
2013-05-14 10:25:00,32.52,32.57,32.52,32.57,184000.0,28.0419,28.085,28.0419,28.085,184000.0
2013-05-14 10:30:00,32.57,32.64,32.55,32.64,103800.0,28.085,28.1454,28.0678,28.1454,103800.0
2013-05-14 10:35:00,32.64,32.66,32.6,32.62,201400.0,28.1454,28.1626,28.1109,28.1282,201400.0
2013-05-14 10:40:00,32.62,32.63,32.56,32.57,218000.0,28.1282,28.1368,28.0764,28.085,218000.0
2013-05-14 10:45:00,32.57,32.6,32.57,32.59,31400.0,28.085,28.1109,28.085,28.1023,31400.0
2013-05-14 10:50:00,32.58,32.63,32.58,32.6,44800.0,28.0937,28.1368,28.0937,28.1109,44800.0
2013-05-14 10:55:00,32.6,32.62,32.59,32.6,85800.0,28.1109,28.1282,28.1023,28.1109,85800.0
2013-05-14 11:00:00,32.6,32.6,32.59,32.59,53400.0,28.1109,28.1109,28.1023,28.1023,53400.0
2013-05-14 11:05:00,32.59,32.6,32.59,32.59,30800.0,28.1023,28.1109,28.1023,28.1023,30800.0
2013-05-14 11:10:00,32.59,32.61,32.56,32.58,62000.0,28.1023,28.1195,28.0764,28.0937,62000.0
2013-05-14 11:15:00,32.58,32.59,32.56,32.57,102400.0,28.0937,28.1023,28.0764,28.085,102400.0
2013-05-14 11:20:00,32.57,32.58,32.55,32.57,47800.0,28.085,28.0937,28.0678,28.085,47800.0
2013-05-14 11:25:00,32.57,32.59,32.57,32.58,62200.0,28.085,28.1023,28.085,28.0937,62200.0
2013-05-14 11:30:00,32.58,32.59,32.55,32.59,66600.0,28.0937,28.1023,28.0678,28.1023,66600.0
2013-05-14 11:35:00,32.59,32.6,32.59,32.6,53400.0,28.1023,28.1109,28.1023,28.1109,53400.0
2013-05-14 11:40:00,32.6,32.6,32.56,32.57,93000.0,28.1109,28.1109,28.0764,28.085,93000.0
2013-05-14 11:45:00,32.57,32.63,32.57,32.63,150000.0,28.085,28.1368,28.085,28.1368,150000.0
2013-05-14 11:50:00,32.63,32.64,32.6,32.64,137200.0,28.1368,28.1454,28.1109,28.1454,137200.0
2013-05-14 11:55:00,32.64,32.71,32.64,32.71,48400.0,28.1454,28.2058,28.1454,28.2058,48400.0
2013-05-14 12:00:00,32.71,32.71,32.68,32.7,53800.0,28.2058,28.2058,28.1799,28.1971,53800.0
2013-05-14 12:05:00,32.71,32.72,32.7,32.7,29600.0,28.2058,28.2144,28.1971,28.1971,29600.0
2013-05-14 12:10:00,32.69,32.74,32.69,32.73,29600.0,28.1885,28.2316,28.1885,28.223,29600.0
2013-05-14 12:15:00,32.73,32.77,32.73,32.77,89600.0,28.223,28.2575,28.223,28.2575,89600.0
2013-05-14 12:20:00,32.76,32.79,32.76,32.78,75400.0,28.2489,28.2747,28.2489,28.2661,75400.0
2013-05-14 12:25:00,32.77,32.82,32.77,32.82,104000.0,28.2575,28.3006,28.2575,28.3006,104000.0
2013-05-14 12:30:00,32.81,32.82,32.8,32.82,48800.0,28.292,28.3006,28.2834,28.3006,48800.0
2013-05-14 12:35:00,32.81,32.85,32.81,32.85,44800.0,28.292,28.3265,28.292,28.3265,44800.0
2013-05-14 12:40:00,32.85,32.87,32.82,32.86,43600.0,28.3265,28.3437,28.3006,28.3351,43600.0
2013-05-14 12:45:00,32.85,32.87,32.84,32.84,69000.0,28.3265,28.3437,28.3179,28.3179,69000.0
2013-05-14 12:50:00,32.84,32.85,32.84,32.85,71400.0,28.3179,28.3265,28.3179,28.3265,71400.0
2013-05-14 12:55:00,32.85,32.9,32.84,32.88,207800.0,28.3265,28.3696,28.3179,28.3524,207800.0
2013-05-14 13:00:00,32.88,32.88,32.85,32.88,96600.0,28.3524,28.3524,28.3265,28.3524,96600.0
2013-05-14 13:05:00,32.88,32.88,32.87,32.88,27600.0,28.3524,28.3524,28.3437,28.3524,27600.0
2013-05-14 13:10:00,32.88,32.89,32.85,32.86,116000.0,28.3524,28.361,28.3265,28.3351,116000.0
2013-05-14 13:15:00,32.86,32.9,32.85,32.88,94400.0,28.3351,28.3696,28.3265,28.3524,94400.0
2013-05-14 13:20:00,32.88,32.91,32.87,32.9,38000.0,28.3524,28.3782,28.3437,28.3696,38000.0
2013-05-14 13:25:00,32.9,32.92,32.88,32.91,131800.0,28.3696,28.3868,28.3524,28.3782,131800.0
2013-05-14 13:30:00,32.92,32.93,32.9,32.92,25800.0,28.3868,28.3955,28.3696,28.3868,25800.0
2013-05-14 13:35:00,32.92,32.92,32.9,32.91,35400.0,28.3868,28.3868,28.3696,28.3782,35400.0
2013-05-14 13:40:00,32.91,32.91,32.87,32.88,72000.0,28.3782,28.3782,28.3437,28.3524,72000.0
2013-05-14 13:45:00,32.88,32.9,32.86,32.87,52400.0,28.3524,28.3696,28.3351,28.3437,52400.0
2013-05-14 13:50:00,32.86,32.87,32.83,32.84,127600.0,28.3351,28.3437,28.3092,28.3179,127600.0
2013-05-14 13:55:00,32.83,32.85,32.83,32.84,75000.0,28.3092,28.3265,28.3092,28.3179,75000.0
2013-05-14 14:00:00,32.84,32.88,32.84,32.88,96000.0,28.3179,28.3524,28.3179,28.3524,96000.0
2013-05-14 14:05:00,32.87,32.9,32.87,32.88,75400.0,28.3437,28.3696,28.3437,28.3524,75400.0
2013-05-14 14:10:00,32.88,32.93,32.88,32.93,79600.0,28.3524,28.3955,28.3524,28.3955,79600.0
2013-05-14 14:15:00,32.93,32.95,32.91,32.94,95800.0,28.3955,28.4127,28.3782,28.4041,95800.0
2013-05-14 14:20:00,32.93,32.94,32.9,32.9,44000.0,28.3955,28.4041,28.3696,28.3696,44000.0
2013-05-14 14:25:00,32.91,32.92,32.88,32.91,79400.0,28.3782,28.3868,28.3524,28.3782,79400.0
2013-05-14 14:30:00,32.92,32.94,32.92,32.93,92000.0,28.3868,28.4041,28.3868,28.3955,92000.0
2013-05-14 14:35:00,32.94,32.99,32.93,32.99,98800.0,28.4041,28.4472,28.3955,28.4472,98800.0
2013-05-14 14:40:00,32.99,32.99,32.91,32.92,77400.0,28.4472,28.4472,28.3782,28.3868,77400.0
2013-05-14 14:45:00,32.92,32.93,32.92,32.92,56800.0,28.3868,28.3955,28.3868,28.3868,56800.0
2013-05-14 14:50:00,32.92,32.92,32.88,32.89,115600.0,28.3868,28.3868,28.3524,28.361,115600.0
2013-05-14 14:55:00,32.88,32.9,32.86,32.87,74400.0,28.3524,28.3696,28.3351,28.3437,74400.0
2013-05-14 15:00:00,32.87,32.9,32.85,32.87,98000.0,28.3437,28.3696,28.3265,28.3437,98000.0
2013-05-14 15:05:00,32.87,32.87,32.85,32.85,50200.0,28.3437,28.3437,28.3265,28.3265,50200.0
2013-05-14 15:10:00,32.85,32.85,32.84,32.84,91800.0,28.3265,28.3265,28.3179,28.3179,91800.0
2013-05-14 15:15:00,32.84,32.86,32.84,32.85,100000.0,28.3179,28.3351,28.3179,28.3265,100000.0
2013-05-14 15:20:00,32.85,32.87,32.85,32.87,93600.0,28.3265,28.3437,28.3265,28.3437,93600.0
2013-05-14 15:25:00,32.87,32.88,32.85,32.87,130600.0,28.3437,28.3524,28.3265,28.3437,130600.0
2013-05-14 15:30:00,32.87,32.91,32.87,32.9,118800.0,28.3437,28.3782,28.3437,28.3696,118800.0
2013-05-14 15:35:00,32.91,32.94,32.9,32.94,127800.0,28.3782,28.4041,28.3696,28.4041,127800.0
2013-05-14 15:40:00,32.94,32.97,32.93,32.97,166400.0,28.4041,28.43,28.3955,28.43,166400.0
2013-05-14 15:45:00,32.97,32.98,32.95,32.98,193200.0,28.43,28.4386,28.4127,28.4386,193200.0
2013-05-14 15:50:00,32.97,32.97,32.93,32.94,204600.0,28.43,28.43,28.3955,28.4041,204600.0
2013-05-14 15:55:00,32.94,32.96,32.93,32.96,361200.0,28.4041,28.4213,28.3955,28.4213,361200.0
2013-05-15 09:30:00,32.89,32.95,32.83,32.9,137800.0,28.361,28.4127,28.3092,28.3696,137800.0
2013-05-15 09:35:00,32.9,32.94,32.85,32.86,66600.0,28.3696,28.4041,28.3265,28.3351,66600.0
2013-05-15 09:40:00,32.87,32.88,32.74,32.74,65800.0,28.3437,28.3524,28.2316,28.2316,65800.0
2013-05-15 09:45:00,32.74,32.88,32.74,32.86,187400.0,28.2316,28.3524,28.2316,28.3351,187400.0
2013-05-15 09:50:00,32.87,32.87,32.83,32.85,41600.0,28.3437,28.3437,28.3092,28.3265,41600.0
2013-05-15 09:55:00,32.85,32.88,32.79,32.79,51000.0,28.3265,28.3524,28.2747,28.2747,51000.0
2013-05-15 10:00:00,32.79,32.81,32.76,32.77,69000.0,28.2747,28.292,28.2489,28.2575,69000.0
2013-05-15 10:05:00,32.77,32.81,32.77,32.78,87800.0,28.2575,28.292,28.2575,28.2661,87800.0
2013-05-15 10:10:00,32.78,32.79,32.76,32.77,125400.0,28.2661,28.2747,28.2489,28.2575,125400.0
2013-05-15 10:15:00,32.77,32.78,32.73,32.77,108800.0,28.2575,28.2661,28.223,28.2575,108800.0
2013-05-15 10:20:00,32.77,32.84,32.77,32.82,61600.0,28.2575,28.3179,28.2575,28.3006,61600.0
2013-05-15 10:25:00,32.81,32.83,32.74,32.79,86400.0,28.292,28.3092,28.2316,28.2747,86400.0
2013-05-15 10:30:00,32.78,32.79,32.74,32.79,85000.0,28.2661,28.2747,28.2316,28.2747,85000.0
2013-05-15 10:35:00,32.79,32.81,32.77,32.78,47400.0,28.2747,28.292,28.2575,28.2661,47400.0
2013-05-15 10:40:00,32.77,32.81,32.74,32.76,60800.0,28.2575,28.292,28.2316,28.2489,60800.0
2013-05-15 10:45:00,32.75,32.8,32.74,32.8,32400.0,28.2403,28.2834,28.2316,28.2834,32400.0
2013-05-15 10:50:00,32.8,32.84,32.8,32.83,25800.0,28.2834,28.3179,28.2834,28.3092,25800.0
2013-05-15 10:55:00,32.83,32.9,32.83,32.9,35200.0,28.3092,28.3696,28.3092,28.3696,35200.0
2013-05-15 11:00:00,32.89,32.92,32.88,32.92,46800.0,28.361,28.3868,28.3524,28.3868,46800.0
2013-05-15 11:05:00,32.91,32.92,32.9,32.91,21200.0,28.3782,28.3868,28.3696,28.3782,21200.0
2013-05-15 11:10:00,32.9,32.91,32.88,32.88,43800.0,28.3696,28.3782,28.3524,28.3524,43800.0
2013-05-15 11:15:00,32.89,32.93,32.89,32.92,28200.0,28.361,28.3955,28.361,28.3868,28200.0
2013-05-15 11:20:00,32.92,32.96,32.92,32.95,38200.0,28.3868,28.4213,28.3868,28.4127,38200.0
2013-05-15 11:25:00,32.95,32.95,32.92,32.93,26000.0,28.4127,28.4127,28.3868,28.3955,26000.0
2013-05-15 11:30:00,32.93,32.96,32.93,32.93,53200.0,28.3955,28.4213,28.3955,28.3955,53200.0
2013-05-15 11:35:00,32.94,32.96,32.91,32.93,54000.0,28.4041,28.4213,28.3782,28.3955,54000.0
2013-05-15 11:40:00,32.94,32.94,32.9,32.91,37000.0,28.4041,28.4041,28.3696,28.3782,37000.0
2013-05-15 11:45:00,32.9,32.91,32.86,32.86,21600.0,28.3696,28.3782,28.3351,28.3351,21600.0
2013-05-15 11:50:00,32.87,32.91,32.85,32.89,43400.0,28.3437,28.3782,28.3265,28.361,43400.0
2013-05-15 11:55:00,32.89,32.92,32.88,32.9,32000.0,28.361,28.3868,28.3524,28.3696,32000.0
2013-05-15 12:00:00,32.9,32.92,32.89,32.9,48200.0,28.3696,28.3868,28.361,28.3696,48200.0
2013-05-15 12:05:00,32.91,32.93,32.89,32.92,51000.0,28.3782,28.3955,28.361,28.3868,51000.0
2013-05-15 12:10:00,32.92,32.93,32.89,32.91,47400.0,28.3868,28.3955,28.361,28.3782,47400.0
2013-05-15 12:15:00,32.91,32.94,32.9,32.94,45400.0,28.3782,28.4041,28.3696,28.4041,45400.0
2013-05-15 12:20:00,32.94,32.94,32.91,32.91,26600.0,28.4041,28.4041,28.3782,28.3782,26600.0
2013-05-15 12:25:00,32.9,32.91,32.87,32.88,51000.0,28.3696,28.3782,28.3437,28.3524,51000.0
2013-05-15 12:30:00,32.88,32.91,32.88,32.9,19000.0,28.3524,28.3782,28.3524,28.3696,19000.0
2013-05-15 12:35:00,32.9,32.94,32.88,32.93,128600.0,28.3696,28.4041,28.3524,28.3955,128600.0
2013-05-15 12:40:00,32.94,32.95,32.91,32.91,40800.0,28.4041,28.4127,28.3782,28.3782,40800.0
2013-05-15 12:45:00,32.91,32.93,32.9,32.9,43200.0,28.3782,28.3955,28.3696,28.3696,43200.0
2013-05-15 12:50:00,32.9,32.93,32.89,32.91,58400.0,28.3696,28.3955,28.361,28.3782,58400.0
2013-05-15 12:55:00,32.91,32.95,32.9,32.94,36400.0,28.3782,28.4127,28.3696,28.4041,36400.0
2013-05-15 13:00:00,32.93,32.95,32.92,32.94,23600.0,28.3955,28.4127,28.3868,28.4041,23600.0
2013-05-15 13:05:00,32.94,32.96,32.94,32.96,45600.0,28.4041,28.4213,28.4041,28.4213,45600.0
2013-05-15 13:10:00,32.96,32.98,32.96,32.97,33800.0,28.4213,28.4386,28.4213,28.43,33800.0
2013-05-15 13:15:00,32.97,32.97,32.95,32.96,30800.0,28.43,28.43,28.4127,28.4213,30800.0
2013-05-15 13:20:00,32.97,32.98,32.97,32.98,23200.0,28.43,28.4386,28.43,28.4386,23200.0
2013-05-15 13:25:00,32.99,33.0,32.97,32.97,21600.0,28.4472,28.4558,28.43,28.43,21600.0
2013-05-15 13:30:00,32.97,32.98,32.95,32.95,35400.0,28.43,28.4386,28.4127,28.4127,35400.0
2013-05-15 13:35:00,32.95,32.97,32.95,32.96,36000.0,28.4127,28.43,28.4127,28.4213,36000.0
2013-05-15 13:40:00,32.96,32.96,32.93,32.93,78600.0,28.4213,28.4213,28.3955,28.3955,78600.0
2013-05-15 13:45:00,32.93,32.96,32.93,32.95,70200.0,28.3955,28.4213,28.3955,28.4127,70200.0
2013-05-15 13:50:00,32.95,32.95,32.94,32.94,70200.0,28.4127,28.4127,28.4041,28.4041,70200.0
2013-05-15 13:55:00,32.95,32.95,32.88,32.9,33000.0,28.4127,28.4127,28.3524,28.3696,33000.0
2013-05-15 14:00:00,32.9,32.9,32.87,32.88,73000.0,28.3696,28.3696,28.3437,28.3524,73000.0
2013-05-15 14:05:00,32.88,32.91,32.88,32.9,39200.0,28.3524,28.3782,28.3524,28.3696,39200.0
2013-05-15 14:10:00,32.9,32.91,32.88,32.9,28000.0,28.3696,28.3782,28.3524,28.3696,28000.0
2013-05-15 14:15:00,32.89,32.9,32.84,32.84,52000.0,28.361,28.3696,28.3179,28.3179,52000.0
2013-05-15 14:20:00,32.84,32.84,32.8,32.83,49000.0,28.3179,28.3179,28.2834,28.3092,49000.0
2013-05-15 14:25:00,32.83,32.86,32.82,32.85,36600.0,28.3092,28.3351,28.3006,28.3265,36600.0
2013-05-15 14:30:00,32.85,32.88,32.84,32.86,36200.0,28.3265,28.3524,28.3179,28.3351,36200.0
2013-05-15 14:35:00,32.86,32.88,32.85,32.87,43800.0,28.3351,28.3524,28.3265,28.3437,43800.0
2013-05-15 14:40:00,32.87,32.9,32.81,32.82,47800.0,28.3437,28.3696,28.292,28.3006,47800.0
2013-05-15 14:45:00,32.81,32.87,32.81,32.87,39600.0,28.292,28.3437,28.292,28.3437,39600.0
2013-05-15 14:50:00,32.86,32.87,32.84,32.87,90200.0,28.3351,28.3437,28.3179,28.3437,90200.0
2013-05-15 14:55:00,32.86,32.88,32.83,32.85,34400.0,28.3351,28.3524,28.3092,28.3265,34400.0
2013-05-15 15:00:00,32.85,32.86,32.82,32.83,34000.0,28.3265,28.3351,28.3006,28.3092,34000.0
2013-05-15 15:05:00,32.83,32.88,32.83,32.88,55400.0,28.3092,28.3524,28.3092,28.3524,55400.0
2013-05-15 15:10:00,32.88,32.92,32.86,32.9,93000.0,28.3524,28.3868,28.3351,28.3696,93000.0
2013-05-15 15:15:00,32.9,32.9,32.86,32.86,32800.0,28.3696,28.3696,28.3351,28.3351,32800.0
2013-05-15 15:20:00,32.86,32.88,32.84,32.86,77400.0,28.3351,28.3524,28.3179,28.3351,77400.0
2013-05-15 15:25:00,32.86,32.91,32.86,32.89,77400.0,28.3351,28.3782,28.3351,28.361,77400.0
2013-05-15 15:30:00,32.89,32.91,32.88,32.9,73400.0,28.361,28.3782,28.3524,28.3696,73400.0
2013-05-15 15:35:00,32.9,32.91,32.88,32.91,52800.0,28.3696,28.3782,28.3524,28.3782,52800.0
2013-05-15 15:40:00,32.91,32.91,32.88,32.88,76600.0,28.3782,28.3782,28.3524,28.3524,76600.0
2013-05-15 15:45:00,32.88,32.91,32.88,32.88,119400.0,28.3524,28.3782,28.3524,28.3524,119400.0
2013-05-15 15:50:00,32.88,32.92,32.88,32.91,129600.0,28.3524,28.3868,28.3524,28.3782,129600.0
2013-05-15 15:55:00,32.91,32.93,32.89,32.91,236200.0,28.3782,28.3955,28.361,28.3782,236200.0
2013-05-16 09:30:00,32.88,32.92,32.82,32.88,119200.0,28.3524,28.3868,28.3006,28.3524,119200.0
2013-05-16 09:35:00,32.88,32.9,32.82,32.82,101200.0,28.3524,28.3696,28.3006,28.3006,101200.0
2013-05-16 09:40:00,32.82,32.84,32.8,32.84,41000.0,28.3006,28.3179,28.2834,28.3179,41000.0
2013-05-16 09:45:00,32.85,32.88,32.83,32.84,41800.0,28.3265,28.3524,28.3092,28.3179,41800.0
2013-05-16 09:50:00,32.84,32.96,32.84,32.94,40200.0,28.3179,28.4213,28.3179,28.4041,40200.0
2013-05-16 09:55:00,32.95,32.96,32.9,32.96,47800.0,28.4127,28.4213,28.3696,28.4213,47800.0
2013-05-16 10:00:00,32.96,33.0,32.88,32.89,133800.0,28.4213,28.4558,28.3524,28.361,133800.0
2013-05-16 10:05:00,32.9,32.91,32.85,32.91,112200.0,28.3696,28.3782,28.3265,28.3782,112200.0
2013-05-16 10:10:00,32.9,33.04,32.9,33.02,152000.0,28.3696,28.4903,28.3696,28.4731,152000.0
2013-05-16 10:15:00,33.01,33.02,32.92,32.95,71000.0,28.4645,28.4731,28.3868,28.4127,71000.0
2013-05-16 10:20:00,32.95,32.95,32.87,32.89,86800.0,28.4127,28.4127,28.3437,28.361,86800.0
2013-05-16 10:25:00,32.88,32.89,32.85,32.85,65000.0,28.3524,28.361,28.3265,28.3265,65000.0
2013-05-16 10:30:00,32.85,32.86,32.79,32.79,28400.0,28.3265,28.3351,28.2747,28.2747,28400.0
2013-05-16 10:35:00,32.79,32.85,32.77,32.84,106800.0,28.2747,28.3265,28.2575,28.3179,106800.0
2013-05-16 10:40:00,32.83,32.85,32.8,32.8,79200.0,28.3092,28.3265,28.2834,28.2834,79200.0
2013-05-16 10:45:00,32.8,32.81,32.75,32.77,65600.0,28.2834,28.292,28.2403,28.2575,65600.0
2013-05-16 10:50:00,32.78,32.79,32.76,32.79,32200.0,28.2661,28.2747,28.2489,28.2747,32200.0
2013-05-16 10:55:00,32.79,32.8,32.76,32.78,39600.0,28.2747,28.2834,28.2489,28.2661,39600.0
2013-05-16 11:00:00,32.78,32.79,32.77,32.79,32200.0,28.2661,28.2747,28.2575,28.2747,32200.0
2013-05-16 11:05:00,32.78,32.79,32.76,32.77,36200.0,28.2661,28.2747,28.2489,28.2575,36200.0
2013-05-16 11:10:00,32.79,32.81,32.77,32.8,23200.0,28.2747,28.292,28.2575,28.2834,23200.0
2013-05-16 11:15:00,32.8,32.88,32.8,32.85,39600.0,28.2834,28.3524,28.2834,28.3265,39600.0
2013-05-16 11:20:00,32.85,32.85,32.79,32.8,45200.0,28.3265,28.3265,28.2747,28.2834,45200.0
2013-05-16 11:25:00,32.8,32.81,32.78,32.81,43600.0,28.2834,28.292,28.2661,28.292,43600.0
2013-05-16 11:30:00,32.81,32.91,32.81,32.9,49200.0,28.292,28.3782,28.292,28.3696,49200.0
2013-05-16 11:35:00,32.91,32.92,32.87,32.87,48600.0,28.3782,28.3868,28.3437,28.3437,48600.0
2013-05-16 11:40:00,32.87,32.88,32.81,32.82,31200.0,28.3437,28.3524,28.292,28.3006,31200.0
2013-05-16 11:45:00,32.82,32.88,32.82,32.88,42400.0,28.3006,28.3524,28.3006,28.3524,42400.0
2013-05-16 11:50:00,32.88,32.9,32.86,32.86,36400.0,28.3524,28.3696,28.3351,28.3351,36400.0
2013-05-16 11:55:00,32.87,32.87,32.82,32.84,25200.0,28.3437,28.3437,28.3006,28.3179,25200.0
2013-05-16 12:00:00,32.84,32.85,32.83,32.85,34800.0,28.3179,28.3265,28.3092,28.3265,34800.0
2013-05-16 12:05:00,32.85,32.85,32.83,32.83,35000.0,28.3265,28.3265,28.3092,28.3092,35000.0
2013-05-16 12:10:00,32.84,32.87,32.84,32.85,34600.0,28.3179,28.3437,28.3179,28.3265,34600.0
2013-05-16 12:15:00,32.85,32.86,32.83,32.85,44400.0,28.3265,28.3351,28.3092,28.3265,44400.0
2013-05-16 12:20:00,32.85,32.85,32.82,32.83,51600.0,28.3265,28.3265,28.3006,28.3092,51600.0
2013-05-16 12:25:00,32.83,32.84,32.82,32.83,51000.0,28.3092,28.3179,28.3006,28.3092,51000.0
2013-05-16 12:30:00,32.83,32.83,32.81,32.83,35200.0,28.3092,28.3092,28.292,28.3092,35200.0
2013-05-16 12:35:00,32.83,32.84,32.81,32.81,38200.0,28.3092,28.3179,28.292,28.292,38200.0
2013-05-16 12:40:00,32.81,32.81,32.76,32.77,33200.0,28.292,28.292,28.2489,28.2575,33200.0
2013-05-16 12:45:00,32.77,32.77,32.74,32.75,32800.0,28.2575,28.2575,28.2316,28.2403,32800.0
2013-05-16 12:50:00,32.76,32.76,32.7,32.71,52200.0,28.2489,28.2489,28.1971,28.2058,52200.0
2013-05-16 12:55:00,32.71,32.73,32.71,32.73,45200.0,28.2058,28.223,28.2058,28.223,45200.0
2013-05-16 13:00:00,32.73,32.74,32.72,32.74,61200.0,28.223,28.2316,28.2144,28.2316,61200.0
2013-05-16 13:05:00,32.74,32.74,32.69,32.69,75400.0,28.2316,28.2316,28.1885,28.1885,75400.0
2013-05-16 13:10:00,32.69,32.7,32.68,32.7,41000.0,28.1885,28.1971,28.1799,28.1971,41000.0
2013-05-16 13:15:00,32.7,32.71,32.68,32.68,30600.0,28.1971,28.2058,28.1799,28.1799,30600.0
2013-05-16 13:20:00,32.68,32.69,32.67,32.68,39200.0,28.1799,28.1885,28.1713,28.1799,39200.0
2013-05-16 13:25:00,32.68,32.7,32.67,32.7,46600.0,28.1799,28.1971,28.1713,28.1971,46600.0
2013-05-16 13:30:00,32.7,32.71,32.68,32.68,76600.0,28.1971,28.2058,28.1799,28.1799,76600.0
2013-05-16 13:35:00,32.68,32.68,32.63,32.63,27600.0,28.1799,28.1799,28.1368,28.1368,27600.0
2013-05-16 13:40:00,32.64,32.64,32.62,32.62,50400.0,28.1454,28.1454,28.1282,28.1282,50400.0
2013-05-16 13:45:00,32.63,32.63,32.6,32.6,71600.0,28.1368,28.1368,28.1109,28.1109,71600.0
2013-05-16 13:50:00,32.6,32.6,32.55,32.56,146600.0,28.1109,28.1109,28.0678,28.0764,146600.0
2013-05-16 13:55:00,32.55,32.58,32.54,32.55,69000.0,28.0678,28.0937,28.0592,28.0678,69000.0
2013-05-16 14:00:00,32.55,32.58,32.55,32.58,49000.0,28.0678,28.0937,28.0678,28.0937,49000.0
2013-05-16 14:05:00,32.58,32.6,32.58,32.6,101400.0,28.0937,28.1109,28.0937,28.1109,101400.0
2013-05-16 14:10:00,32.59,32.59,32.58,32.58,258000.0,28.1023,28.1023,28.0937,28.0937,258000.0
2013-05-16 14:15:00,32.58,32.58,32.54,32.54,56600.0,28.0937,28.0937,28.0592,28.0592,56600.0
2013-05-16 14:20:00,32.54,32.54,32.48,32.49,103200.0,28.0592,28.0592,28.0074,28.0161,103200.0
2013-05-16 14:25:00,32.49,32.49,32.43,32.43,62400.0,28.0161,28.0161,27.9643,27.9643,62400.0
2013-05-16 14:30:00,32.43,32.5,32.4,32.5,184600.0,27.9643,28.0247,27.9385,28.0247,184600.0
2013-05-16 14:35:00,32.5,32.55,32.49,32.55,253400.0,28.0247,28.0678,28.0161,28.0678,253400.0
2013-05-16 14:40:00,32.54,32.54,32.45,32.48,119000.0,28.0592,28.0592,27.9816,28.0074,119000.0
2013-05-16 14:45:00,32.47,32.47,32.42,32.42,144800.0,27.9988,27.9988,27.9557,27.9557,144800.0
2013-05-16 14:50:00,32.42,32.47,32.42,32.44,90400.0,27.9557,27.9988,27.9557,27.9729,90400.0
2013-05-16 14:55:00,32.44,32.45,32.42,32.42,301800.0,27.9729,27.9816,27.9557,27.9557,301800.0
2013-05-16 15:00:00,32.42,32.46,32.42,32.44,78600.0,27.9557,27.9902,27.9557,27.9729,78600.0
2013-05-16 15:05:00,32.45,32.45,32.41,32.42,68600.0,27.9816,27.9816,27.9471,27.9557,68600.0
2013-05-16 15:10:00,32.42,32.43,32.38,32.38,110800.0,27.9557,27.9643,27.9212,27.9212,110800.0
2013-05-16 15:15:00,32.38,32.38,32.33,32.33,133600.0,27.9212,27.9212,27.8781,27.8781,133600.0
2013-05-16 15:20:00,32.32,32.33,32.24,32.24,223600.0,27.8695,27.8781,27.8005,27.8005,223600.0
2013-05-16 15:25:00,32.24,32.24,32.22,32.24,151800.0,27.8005,27.8005,27.7832,27.8005,151800.0
2013-05-16 15:30:00,32.24,32.24,32.2,32.21,216000.0,27.8005,27.8005,27.766,27.7746,216000.0
2013-05-16 15:35:00,32.21,32.21,32.16,32.17,168600.0,27.7746,27.7746,27.7315,27.7401,168600.0
2013-05-16 15:40:00,32.16,32.16,32.14,32.15,199800.0,27.7315,27.7315,27.7143,27.7229,199800.0
2013-05-16 15:45:00,32.15,32.17,32.08,32.09,326200.0,27.7229,27.7401,27.6625,27.6711,326200.0
2013-05-16 15:50:00,32.1,32.18,32.09,32.17,309000.0,27.6798,27.7487,27.6711,27.7401,309000.0
2013-05-16 15:55:00,32.17,32.27,32.16,32.22,359400.0,27.7401,27.8264,27.7315,27.7832,359400.0
2013-05-17 09:30:00,32.24,32.29,32.2,32.24,518800.0,27.8005,27.8436,27.766,27.8005,518800.0
2013-05-17 09:35:00,32.27,32.42,32.24,32.38,37000.0,27.8264,27.9557,27.8005,27.9212,37000.0
2013-05-17 09:40:00,32.38,32.46,32.33,32.38,96200.0,27.9212,27.9902,27.8781,27.9212,96200.0
2013-05-17 09:45:00,32.38,32.45,32.35,32.42,157800.0,27.9212,27.9816,27.8953,27.9557,157800.0
2013-05-17 09:50:00,32.41,32.52,32.4,32.52,41400.0,27.9471,28.0419,27.9385,28.0419,41400.0
2013-05-17 09:55:00,32.51,32.56,32.48,32.52,62400.0,28.0333,28.0764,28.0074,28.0419,62400.0
2013-05-17 10:00:00,32.51,32.57,32.51,32.54,51200.0,28.0333,28.085,28.0333,28.0592,51200.0
2013-05-17 10:05:00,32.54,32.63,32.54,32.6,69800.0,28.0592,28.1368,28.0592,28.1109,69800.0
2013-05-17 10:10:00,32.6,32.63,32.59,32.61,87200.0,28.1109,28.1368,28.1023,28.1195,87200.0
2013-05-17 10:15:00,32.62,32.63,32.58,32.6,92600.0,28.1282,28.1368,28.0937,28.1109,92600.0
2013-05-17 10:20:00,32.6,32.61,32.55,32.56,60800.0,28.1109,28.1195,28.0678,28.0764,60800.0
2013-05-17 10:25:00,32.56,32.59,32.54,32.59,45000.0,28.0764,28.1023,28.0592,28.1023,45000.0
2013-05-17 10:30:00,32.59,32.61,32.58,32.58,39400.0,28.1023,28.1195,28.0937,28.0937,39400.0
2013-05-17 10:35:00,32.58,32.59,32.54,32.56,99200.0,28.0937,28.1023,28.0592,28.0764,99200.0
2013-05-17 10:40:00,32.56,32.57,32.54,32.57,40400.0,28.0764,28.085,28.0592,28.085,40400.0
2013-05-17 10:45:00,32.56,32.57,32.53,32.54,26800.0,28.0764,28.085,28.0506,28.0592,26800.0
2013-05-17 10:50:00,32.54,32.54,32.52,32.53,58400.0,28.0592,28.0592,28.0419,28.0506,58400.0
2013-05-17 10:55:00,32.53,32.56,32.52,32.56,37200.0,28.0506,28.0764,28.0419,28.0764,37200.0
2013-05-17 11:00:00,32.55,32.57,32.53,32.57,51200.0,28.0678,28.085,28.0506,28.085,51200.0
2013-05-17 11:05:00,32.57,32.57,32.52,32.52,45600.0,28.085,28.085,28.0419,28.0419,45600.0
2013-05-17 11:10:00,32.52,32.56,32.52,32.56,37600.0,28.0419,28.0764,28.0419,28.0764,37600.0
2013-05-17 11:15:00,32.56,32.57,32.55,32.55,34600.0,28.0764,28.085,28.0678,28.0678,34600.0
2013-05-17 11:20:00,32.55,32.56,32.52,32.56,41400.0,28.0678,28.0764,28.0419,28.0764,41400.0
2013-05-17 11:25:00,32.56,32.56,32.49,32.5,32600.0,28.0764,28.0764,28.0161,28.0247,32600.0
2013-05-17 11:30:00,32.5,32.55,32.5,32.54,39800.0,28.0247,28.0678,28.0247,28.0592,39800.0
2013-05-17 11:35:00,32.53,32.56,32.52,32.55,18600.0,28.0506,28.0764,28.0419,28.0678,18600.0
2013-05-17 11:40:00,32.54,32.54,32.51,32.52,12600.0,28.0592,28.0592,28.0333,28.0419,12600.0
2013-05-17 11:45:00,32.52,32.56,32.52,32.56,23000.0,28.0419,28.0764,28.0419,28.0764,23000.0
2013-05-17 11:50:00,32.56,32.59,32.55,32.55,27400.0,28.0764,28.1023,28.0678,28.0678,27400.0
2013-05-17 11:55:00,32.55,32.55,32.5,32.51,55400.0,28.0678,28.0678,28.0247,28.0333,55400.0
2013-05-17 12:00:00,32.51,32.52,32.48,32.5,66600.0,28.0333,28.0419,28.0074,28.0247,66600.0
2013-05-17 12:05:00,32.5,32.51,32.49,32.5,64000.0,28.0247,28.0333,28.0161,28.0247,64000.0
2013-05-17 12:10:00,32.5,32.5,32.49,32.49,42600.0,28.0247,28.0247,28.0161,28.0161,42600.0
2013-05-17 12:15:00,32.49,32.52,32.49,32.5,56400.0,28.0161,28.0419,28.0161,28.0247,56400.0
2013-05-17 12:20:00,32.5,32.51,32.48,32.51,100600.0,28.0247,28.0333,28.0074,28.0333,100600.0
2013-05-17 12:25:00,32.51,32.53,32.5,32.51,33800.0,28.0333,28.0506,28.0247,28.0333,33800.0
2013-05-17 12:30:00,32.51,32.51,32.49,32.5,31400.0,28.0333,28.0333,28.0161,28.0247,31400.0
2013-05-17 12:35:00,32.5,32.51,32.48,32.48,21200.0,28.0247,28.0333,28.0074,28.0074,21200.0
2013-05-17 12:40:00,32.48,32.51,32.47,32.49,34800.0,28.0074,28.0333,27.9988,28.0161,34800.0
2013-05-17 12:45:00,32.49,32.51,32.49,32.5,31400.0,28.0161,28.0333,28.0161,28.0247,31400.0
2013-05-17 12:50:00,32.5,32.5,32.47,32.48,75400.0,28.0247,28.0247,27.9988,28.0074,75400.0
2013-05-17 12:55:00,32.48,32.48,32.46,32.47,51400.0,28.0074,28.0074,27.9902,27.9988,51400.0
2013-05-17 13:00:00,32.48,32.49,32.47,32.47,25600.0,28.0074,28.0161,27.9988,27.9988,25600.0
2013-05-17 13:05:00,32.47,32.49,32.47,32.49,39400.0,27.9988,28.0161,27.9988,28.0161,39400.0
2013-05-17 13:10:00,32.49,32.52,32.49,32.52,17000.0,28.0161,28.0419,28.0161,28.0419,17000.0
2013-05-17 13:15:00,32.52,32.55,32.52,32.54,32200.0,28.0419,28.0678,28.0419,28.0592,32200.0
2013-05-17 13:20:00,32.55,32.56,32.55,32.56,39000.0,28.0678,28.0764,28.0678,28.0764,39000.0
2013-05-17 13:25:00,32.56,32.59,32.56,32.58,39800.0,28.0764,28.1023,28.0764,28.0937,39800.0
2013-05-17 13:30:00,32.59,32.59,32.57,32.57,27800.0,28.1023,28.1023,28.085,28.085,27800.0
2013-05-17 13:35:00,32.57,32.6,32.57,32.59,15800.0,28.085,28.1109,28.085,28.1023,15800.0
2013-05-17 13:40:00,32.59,32.63,32.59,32.63,53800.0,28.1023,28.1368,28.1023,28.1368,53800.0
2013-05-17 13:45:00,32.63,32.63,32.58,32.59,128000.0,28.1368,28.1368,28.0937,28.1023,128000.0
2013-05-17 13:50:00,32.58,32.58,32.53,32.54,38400.0,28.0937,28.0937,28.0506,28.0592,38400.0
2013-05-17 13:55:00,32.53,32.53,32.51,32.52,36000.0,28.0506,28.0506,28.0333,28.0419,36000.0
2013-05-17 14:00:00,32.52,32.54,32.52,32.53,28800.0,28.0419,28.0592,28.0419,28.0506,28800.0
2013-05-17 14:05:00,32.53,32.55,32.52,32.52,27000.0,28.0506,28.0678,28.0419,28.0419,27000.0
2013-05-17 14:10:00,32.52,32.55,32.51,32.52,40800.0,28.0419,28.0678,28.0333,28.0419,40800.0
2013-05-17 14:15:00,32.52,32.56,32.52,32.56,21200.0,28.0419,28.0764,28.0419,28.0764,21200.0
2013-05-17 14:20:00,32.56,32.56,32.52,32.55,59200.0,28.0764,28.0764,28.0419,28.0678,59200.0
2013-05-17 14:25:00,32.55,32.62,32.55,32.62,106600.0,28.0678,28.1282,28.0678,28.1282,106600.0
2013-05-17 14:30:00,32.62,32.63,32.62,32.62,73000.0,28.1282,28.1368,28.1282,28.1282,73000.0
2013-05-17 14:35:00,32.62,32.66,32.62,32.63,94000.0,28.1282,28.1626,28.1282,28.1368,94000.0
2013-05-17 14:40:00,32.63,32.63,32.62,32.62,52000.0,28.1368,28.1368,28.1282,28.1282,52000.0
2013-05-17 14:45:00,32.62,32.63,32.6,32.63,60000.0,28.1282,28.1368,28.1109,28.1368,60000.0
2013-05-17 14:50:00,32.63,32.66,32.63,32.63,55400.0,28.1368,28.1626,28.1368,28.1368,55400.0
2013-05-17 14:55:00,32.63,32.66,32.63,32.65,44000.0,28.1368,28.1626,28.1368,28.154,44000.0
2013-05-17 15:00:00,32.66,32.67,32.63,32.67,108200.0,28.1626,28.1713,28.1368,28.1713,108200.0
2013-05-17 15:05:00,32.67,32.68,32.65,32.67,64600.0,28.1713,28.1799,28.154,28.1713,64600.0
2013-05-17 15:10:00,32.67,32.67,32.65,32.67,77400.0,28.1713,28.1713,28.154,28.1713,77400.0
2013-05-17 15:15:00,32.67,32.68,32.65,32.66,54600.0,28.1713,28.1799,28.154,28.1626,54600.0
2013-05-17 15:20:00,32.65,32.68,32.65,32.68,72000.0,28.154,28.1799,28.154,28.1799,72000.0
2013-05-17 15:25:00,32.68,32.69,32.68,32.68,224200.0,28.1799,28.1885,28.1799,28.1799,224200.0
2013-05-17 15:30:00,32.68,32.69,32.67,32.69,103800.0,28.1799,28.1885,28.1713,28.1885,103800.0
2013-05-17 15:35:00,32.69,32.69,32.68,32.69,88600.0,28.1885,28.1885,28.1799,28.1885,88600.0
2013-05-17 15:40:00,32.69,32.69,32.67,32.67,176800.0,28.1885,28.1885,28.1713,28.1713,176800.0
2013-05-17 15:45:00,32.68,32.72,32.68,32.72,185200.0,28.1799,28.2144,28.1799,28.2144,185200.0
2013-05-17 15:50:00,32.71,32.72,32.68,32.69,349000.0,28.2058,28.2144,28.1799,28.1885,349000.0
2013-05-17 15:55:00,32.69,32.69,32.65,32.66,376600.0,28.1885,28.1885,28.154,28.1626,376600.0
2013-05-20 09:30:00,32.63,32.73,32.52,32.55,90200.0,28.1368,28.223,28.0419,28.0678,90200.0
2013-05-20 09:35:00,32.55,32.61,32.53,32.61,20000.0,28.0678,28.1195,28.0506,28.1195,20000.0
2013-05-20 09:40:00,32.61,32.63,32.56,32.59,60800.0,28.1195,28.1368,28.0764,28.1023,60800.0
2013-05-20 09:45:00,32.59,32.63,32.57,32.59,22800.0,28.1023,28.1368,28.085,28.1023,22800.0
2013-05-20 09:50:00,32.58,32.67,32.56,32.62,35600.0,28.0937,28.1713,28.0764,28.1282,35600.0
2013-05-20 09:55:00,32.63,32.69,32.6,32.69,36600.0,28.1368,28.1885,28.1109,28.1885,36600.0
2013-05-20 10:00:00,32.7,32.74,32.68,32.69,33400.0,28.1971,28.2316,28.1799,28.1885,33400.0
2013-05-20 10:05:00,32.69,32.75,32.69,32.74,27000.0,28.1885,28.2403,28.1885,28.2316,27000.0
2013-05-20 10:10:00,32.74,32.75,32.71,32.71,191800.0,28.2316,28.2403,28.2058,28.2058,191800.0
2013-05-20 10:15:00,32.7,32.72,32.68,32.7,116200.0,28.1971,28.2144,28.1799,28.1971,116200.0
2013-05-20 10:20:00,32.7,32.72,32.69,32.72,511200.0,28.1971,28.2144,28.1885,28.2144,511200.0
2013-05-20 10:25:00,32.71,32.72,32.67,32.68,57200.0,28.2058,28.2144,28.1713,28.1799,57200.0
2013-05-20 10:30:00,32.68,32.68,32.66,32.66,53400.0,28.1799,28.1799,28.1626,28.1626,53400.0
2013-05-20 10:35:00,32.66,32.66,32.6,32.61,61400.0,28.1626,28.1626,28.1109,28.1195,61400.0
2013-05-20 10:40:00,32.62,32.63,32.6,32.63,49000.0,28.1282,28.1368,28.1109,28.1368,49000.0
2013-05-20 10:45:00,32.63,32.63,32.59,32.59,28600.0,28.1368,28.1368,28.1023,28.1023,28600.0
2013-05-20 10:50:00,32.59,32.6,32.59,32.6,31400.0,28.1023,28.1109,28.1023,28.1109,31400.0
2013-05-20 10:55:00,32.6,32.63,32.6,32.63,39600.0,28.1109,28.1368,28.1109,28.1368,39600.0
2013-05-20 11:00:00,32.62,32.65,32.6,32.65,40400.0,28.1282,28.154,28.1109,28.154,40400.0
2013-05-20 11:05:00,32.65,32.65,32.63,32.65,25200.0,28.154,28.154,28.1368,28.154,25200.0
2013-05-20 11:10:00,32.64,32.67,32.63,32.67,28600.0,28.1454,28.1713,28.1368,28.1713,28600.0
2013-05-20 11:15:00,32.67,32.67,32.63,32.64,36800.0,28.1713,28.1713,28.1368,28.1454,36800.0
2013-05-20 11:20:00,32.65,32.69,32.62,32.63,59800.0,28.154,28.1885,28.1282,28.1368,59800.0
2013-05-20 11:25:00,32.63,32.63,32.62,32.63,14400.0,28.1368,28.1368,28.1282,28.1368,14400.0
2013-05-20 11:30:00,32.64,32.67,32.63,32.67,21600.0,28.1454,28.1713,28.1368,28.1713,21600.0
2013-05-20 11:35:00,32.67,32.71,32.66,32.71,25800.0,28.1713,28.2058,28.1626,28.2058,25800.0
2013-05-20 11:40:00,32.71,32.73,32.7,32.71,22400.0,28.2058,28.223,28.1971,28.2058,22400.0
2013-05-20 11:45:00,32.71,32.74,32.71,32.73,17400.0,28.2058,28.2316,28.2058,28.223,17400.0
2013-05-20 11:50:00,32.73,32.74,32.71,32.71,34600.0,28.223,28.2316,28.2058,28.2058,34600.0
2013-05-20 11:55:00,32.71,32.72,32.7,32.7,45800.0,28.2058,28.2144,28.1971,28.1971,45800.0
2013-05-20 12:00:00,32.7,32.73,32.7,32.72,21800.0,28.1971,28.223,28.1971,28.2144,21800.0
2013-05-20 12:05:00,32.73,32.75,32.71,32.71,82600.0,28.223,28.2403,28.2058,28.2058,82600.0
2013-05-20 12:10:00,32.71,32.71,32.67,32.68,61800.0,28.2058,28.2058,28.1713,28.1799,61800.0
2013-05-20 12:15:00,32.68,32.68,32.63,32.67,44400.0,28.1799,28.1799,28.1368,28.1713,44400.0
2013-05-20 12:20:00,32.67,32.7,32.67,32.68,37400.0,28.1713,28.1971,28.1713,28.1799,37400.0
2013-05-20 12:25:00,32.68,32.69,32.68,32.69,23200.0,28.1799,28.1885,28.1799,28.1885,23200.0
2013-05-20 12:30:00,32.69,32.69,32.67,32.68,20000.0,28.1885,28.1885,28.1713,28.1799,20000.0
2013-05-20 12:35:00,32.69,32.71,32.68,32.71,93000.0,28.1885,28.2058,28.1799,28.2058,93000.0
2013-05-20 12:40:00,32.7,32.71,32.69,32.7,37200.0,28.1971,28.2058,28.1885,28.1971,37200.0
2013-05-20 12:45:00,32.69,32.7,32.68,32.69,21200.0,28.1885,28.1971,28.1799,28.1885,21200.0
2013-05-20 12:50:00,32.7,32.7,32.67,32.7,10600.0,28.1971,28.1971,28.1713,28.1971,10600.0
2013-05-20 12:55:00,32.7,32.7,32.68,32.69,216200.0,28.1971,28.1971,28.1799,28.1885,216200.0
2013-05-20 13:00:00,32.69,32.69,32.68,32.69,29800.0,28.1885,28.1885,28.1799,28.1885,29800.0
2013-05-20 13:05:00,32.69,32.69,32.65,32.67,26200.0,28.1885,28.1885,28.154,28.1713,26200.0
2013-05-20 13:10:00,32.66,32.69,32.66,32.67,36600.0,28.1626,28.1885,28.1626,28.1713,36600.0
2013-05-20 13:15:00,32.67,32.68,32.64,32.64,37400.0,28.1713,28.1799,28.1454,28.1454,37400.0
2013-05-20 13:20:00,32.63,32.68,32.63,32.66,56000.0,28.1368,28.1799,28.1368,28.1626,56000.0
2013-05-20 13:25:00,32.66,32.67,32.62,32.66,62000.0,28.1626,28.1713,28.1282,28.1626,62000.0
2013-05-20 13:30:00,32.66,32.66,32.65,32.66,24600.0,28.1626,28.1626,28.154,28.1626,24600.0
2013-05-20 13:35:00,32.65,32.66,32.63,32.65,20800.0,28.154,28.1626,28.1368,28.154,20800.0
2013-05-20 13:40:00,32.65,32.65,32.6,32.6,47800.0,28.154,28.154,28.1109,28.1109,47800.0
2013-05-20 13:45:00,32.6,32.63,32.58,32.63,43200.0,28.1109,28.1368,28.0937,28.1368,43200.0
2013-05-20 13:50:00,32.64,32.65,32.62,32.64,62800.0,28.1454,28.154,28.1282,28.1454,62800.0
2013-05-20 13:55:00,32.63,32.67,32.63,32.67,27000.0,28.1368,28.1713,28.1368,28.1713,27000.0
2013-05-20 14:00:00,32.67,32.67,32.61,32.63,51400.0,28.1713,28.1713,28.1195,28.1368,51400.0
2013-05-20 14:05:00,32.63,32.67,32.63,32.65,28200.0,28.1368,28.1713,28.1368,28.154,28200.0
2013-05-20 14:10:00,32.66,32.68,32.65,32.68,15400.0,28.1626,28.1799,28.154,28.1799,15400.0
2013-05-20 14:15:00,32.68,32.69,32.68,32.69,16600.0,28.1799,28.1885,28.1799,28.1885,16600.0
2013-05-20 14:20:00,32.69,32.71,32.67,32.68,57000.0,28.1885,28.2058,28.1713,28.1799,57000.0
2013-05-20 14:25:00,32.68,32.69,32.67,32.68,25000.0,28.1799,28.1885,28.1713,28.1799,25000.0
2013-05-20 14:30:00,32.68,32.7,32.68,32.68,32600.0,28.1799,28.1971,28.1799,28.1799,32600.0
2013-05-20 14:35:00,32.68,32.7,32.65,32.69,29000.0,28.1799,28.1971,28.154,28.1885,29000.0
2013-05-20 14:40:00,32.68,32.7,32.67,32.68,21200.0,28.1799,28.1971,28.1713,28.1799,21200.0
2013-05-20 14:45:00,32.68,32.7,32.67,32.68,29000.0,28.1799,28.1971,28.1713,28.1799,29000.0
2013-05-20 14:50:00,32.68,32.7,32.66,32.67,21400.0,28.1799,28.1971,28.1626,28.1713,21400.0
2013-05-20 14:55:00,32.67,32.69,32.67,32.68,83800.0,28.1713,28.1885,28.1713,28.1799,83800.0
2013-05-20 15:00:00,32.69,32.7,32.67,32.69,43000.0,28.1885,28.1971,28.1713,28.1885,43000.0
2013-05-20 15:05:00,32.69,32.7,32.67,32.7,372200.0,28.1885,28.1971,28.1713,28.1971,372200.0
2013-05-20 15:10:00,32.71,32.71,32.7,32.7,71400.0,28.2058,28.2058,28.1971,28.1971,71400.0
2013-05-20 15:15:00,32.7,32.73,32.7,32.71,319400.0,28.1971,28.223,28.1971,28.2058,319400.0
2013-05-20 15:20:00,32.71,32.72,32.68,32.68,78800.0,28.2058,28.2144,28.1799,28.1799,78800.0
2013-05-20 15:25:00,32.68,32.69,32.66,32.69,46800.0,28.1799,28.1885,28.1626,28.1885,46800.0
2013-05-20 15:30:00,32.69,32.7,32.68,32.68,55400.0,28.1885,28.1971,28.1799,28.1799,55400.0
2013-05-20 15:35:00,32.68,32.69,32.67,32.67,58800.0,28.1799,28.1885,28.1713,28.1713,58800.0
2013-05-20 15:40:00,32.68,32.69,32.66,32.67,83000.0,28.1799,28.1885,28.1626,28.1713,83000.0
2013-05-20 15:45:00,32.66,32.68,32.64,32.68,136200.0,28.1626,28.1799,28.1454,28.1799,136200.0
2013-05-20 15:50:00,32.67,32.67,32.65,32.66,138800.0,28.1713,28.1713,28.154,28.1626,138800.0
2013-05-20 15:55:00,32.65,32.69,32.63,32.68,185000.0,28.154,28.1885,28.1368,28.1799,185000.0
2013-05-21 09:30:00,32.67,32.73,32.55,32.58,92000.0,28.1713,28.223,28.0678,28.0937,92000.0
2013-05-21 09:35:00,32.59,32.66,32.59,32.63,34000.0,28.1023,28.1626,28.1023,28.1368,34000.0
2013-05-21 09:40:00,32.65,32.72,32.64,32.67,27400.0,28.154,28.2144,28.1454,28.1713,27400.0
2013-05-21 09:45:00,32.68,32.68,32.63,32.63,40200.0,28.1799,28.1799,28.1368,28.1368,40200.0
2013-05-21 09:50:00,32.65,32.69,32.63,32.68,30200.0,28.154,28.1885,28.1368,28.1799,30200.0
2013-05-21 09:55:00,32.68,32.71,32.68,32.69,24000.0,28.1799,28.2058,28.1799,28.1885,24000.0
2013-05-21 10:00:00,32.69,32.72,32.68,32.72,113200.0,28.1885,28.2144,28.1799,28.2144,113200.0
2013-05-21 10:05:00,32.71,32.71,32.63,32.65,39600.0,28.2058,28.2058,28.1368,28.154,39600.0
2013-05-21 10:10:00,32.65,32.66,32.61,32.64,60400.0,28.154,28.1626,28.1195,28.1454,60400.0
2013-05-21 10:15:00,32.64,32.69,32.63,32.66,44200.0,28.1454,28.1885,28.1368,28.1626,44200.0
2013-05-21 10:20:00,32.66,32.66,32.54,32.54,61000.0,28.1626,28.1626,28.0592,28.0592,61000.0
2013-05-21 10:25:00,32.54,32.6,32.52,32.59,70000.0,28.0592,28.1109,28.0419,28.1023,70000.0
2013-05-21 10:30:00,32.59,32.6,32.53,32.55,21400.0,28.1023,28.1109,28.0506,28.0678,21400.0
2013-05-21 10:35:00,32.54,32.58,32.49,32.56,27600.0,28.0592,28.0937,28.0161,28.0764,27600.0
2013-05-21 10:40:00,32.55,32.58,32.55,32.55,16000.0,28.0678,28.0937,28.0678,28.0678,16000.0
2013-05-21 10:45:00,32.54,32.58,32.52,32.58,37600.0,28.0592,28.0937,28.0419,28.0937,37600.0
2013-05-21 10:50:00,32.58,32.62,32.56,32.56,32200.0,28.0937,28.1282,28.0764,28.0764,32200.0
2013-05-21 10:55:00,32.56,32.58,32.55,32.58,15200.0,28.0764,28.0937,28.0678,28.0937,15200.0
2013-05-21 11:00:00,32.59,32.59,32.56,32.56,31000.0,28.1023,28.1023,28.0764,28.0764,31000.0
2013-05-21 11:05:00,32.57,32.59,32.54,32.57,99200.0,28.085,28.1023,28.0592,28.085,99200.0
2013-05-21 11:10:00,32.57,32.57,32.54,32.56,22000.0,28.085,28.085,28.0592,28.0764,22000.0
2013-05-21 11:15:00,32.56,32.57,32.54,32.55,33200.0,28.0764,28.085,28.0592,28.0678,33200.0
2013-05-21 11:20:00,32.56,32.58,32.54,32.54,20400.0,28.0764,28.0937,28.0592,28.0592,20400.0
2013-05-21 11:25:00,32.54,32.57,32.53,32.57,28800.0,28.0592,28.085,28.0506,28.085,28800.0
2013-05-21 11:30:00,32.57,32.66,32.57,32.65,29800.0,28.085,28.1626,28.085,28.154,29800.0
2013-05-21 11:35:00,32.65,32.67,32.64,32.66,29600.0,28.154,28.1713,28.1454,28.1626,29600.0
2013-05-21 11:40:00,32.66,32.68,32.66,32.66,24800.0,28.1626,28.1799,28.1626,28.1626,24800.0
2013-05-21 11:45:00,32.67,32.68,32.66,32.67,43600.0,28.1713,28.1799,28.1626,28.1713,43600.0
2013-05-21 11:50:00,32.67,32.68,32.63,32.63,260000.0,28.1713,28.1799,28.1368,28.1368,260000.0
2013-05-21 11:55:00,32.63,32.68,32.63,32.66,22400.0,28.1368,28.1799,28.1368,28.1626,22400.0
2013-05-21 12:00:00,32.67,32.68,32.67,32.67,29600.0,28.1713,28.1799,28.1713,28.1713,29600.0
2013-05-21 12:05:00,32.67,32.68,32.67,32.67,25400.0,28.1713,28.1799,28.1713,28.1713,25400.0
2013-05-21 12:10:00,32.67,32.67,32.65,32.65,34600.0,28.1713,28.1713,28.154,28.154,34600.0
2013-05-21 12:15:00,32.66,32.67,32.64,32.66,136800.0,28.1626,28.1713,28.1454,28.1626,136800.0
2013-05-21 12:20:00,32.66,32.67,32.64,32.67,48000.0,28.1626,28.1713,28.1454,28.1713,48000.0
2013-05-21 12:25:00,32.66,32.67,32.64,32.64,130000.0,28.1626,28.1713,28.1454,28.1454,130000.0
2013-05-21 12:30:00,32.65,32.66,32.63,32.63,55000.0,28.154,28.1626,28.1368,28.1368,55000.0
2013-05-21 12:35:00,32.64,32.65,32.58,32.6,129200.0,28.1454,28.154,28.0937,28.1109,129200.0
2013-05-21 12:40:00,32.6,32.6,32.55,32.59,78800.0,28.1109,28.1109,28.0678,28.1023,78800.0
2013-05-21 12:45:00,32.59,32.59,32.56,32.56,30000.0,28.1023,28.1023,28.0764,28.0764,30000.0
2013-05-21 12:50:00,32.56,32.58,32.54,32.57,89400.0,28.0764,28.0937,28.0592,28.085,89400.0
2013-05-21 12:55:00,32.57,32.59,32.55,32.58,26600.0,28.085,28.1023,28.0678,28.0937,26600.0
2013-05-21 13:00:00,32.58,32.59,32.56,32.58,48800.0,28.0937,28.1023,28.0764,28.0937,48800.0
2013-05-21 13:05:00,32.58,32.67,32.58,32.62,109800.0,28.0937,28.1713,28.0937,28.1282,109800.0
2013-05-21 13:10:00,32.62,32.63,32.59,32.6,21000.0,28.1282,28.1368,28.1023,28.1109,21000.0
2013-05-21 13:15:00,32.62,32.65,32.62,32.65,33800.0,28.1282,28.154,28.1282,28.154,33800.0
2013-05-21 13:20:00,32.65,32.66,32.61,32.63,50600.0,28.154,28.1626,28.1195,28.1368,50600.0
2013-05-21 13:25:00,32.63,32.65,32.61,32.63,26000.0,28.1368,28.154,28.1195,28.1368,26000.0
2013-05-21 13:30:00,32.64,32.65,32.63,32.65,37600.0,28.1454,28.154,28.1368,28.154,37600.0
2013-05-21 13:35:00,32.66,32.67,32.58,32.62,293600.0,28.1626,28.1713,28.0937,28.1282,293600.0
2013-05-21 13:40:00,32.62,32.62,32.58,32.58,353200.0,28.1282,28.1282,28.0937,28.0937,353200.0
2013-05-21 13:45:00,32.58,32.62,32.58,32.6,67600.0,28.0937,28.1282,28.0937,28.1109,67600.0
2013-05-21 13:50:00,32.6,32.62,32.58,32.59,73800.0,28.1109,28.1282,28.0937,28.1023,73800.0
2013-05-21 13:55:00,32.59,32.62,32.57,32.62,48800.0,28.1023,28.1282,28.085,28.1282,48800.0
2013-05-21 14:00:00,32.61,32.65,32.6,32.63,73600.0,28.1195,28.154,28.1109,28.1368,73600.0
2013-05-21 14:05:00,32.63,32.64,32.6,32.6,59600.0,28.1368,28.1454,28.1109,28.1109,59600.0
2013-05-21 14:10:00,32.6,32.62,32.59,32.6,80000.0,28.1109,28.1282,28.1023,28.1109,80000.0
2013-05-21 14:15:00,32.6,32.62,32.6,32.6,127000.0,28.1109,28.1282,28.1109,28.1109,127000.0
2013-05-21 14:20:00,32.6,32.62,32.58,32.61,106600.0,28.1109,28.1282,28.0937,28.1195,106600.0
2013-05-21 14:25:00,32.62,32.63,32.59,32.59,104600.0,28.1282,28.1368,28.1023,28.1023,104600.0
2013-05-21 14:30:00,32.59,32.6,32.58,32.6,86400.0,28.1023,28.1109,28.0937,28.1109,86400.0
2013-05-21 14:35:00,32.6,32.62,32.6,32.62,55200.0,28.1109,28.1282,28.1109,28.1282,55200.0
2013-05-21 14:40:00,32.62,32.62,32.59,32.62,72400.0,28.1282,28.1282,28.1023,28.1282,72400.0
2013-05-21 14:45:00,32.62,32.62,32.59,32.61,59800.0,28.1282,28.1282,28.1023,28.1195,59800.0
2013-05-21 14:50:00,32.62,32.62,32.6,32.61,140400.0,28.1282,28.1282,28.1109,28.1195,140400.0
2013-05-21 14:55:00,32.61,32.61,32.6,32.61,45000.0,28.1195,28.1195,28.1109,28.1195,45000.0
2013-05-21 15:00:00,32.61,32.61,32.59,32.6,76000.0,28.1195,28.1195,28.1023,28.1109,76000.0
2013-05-21 15:05:00,32.59,32.6,32.57,32.57,63600.0,28.1023,28.1109,28.085,28.085,63600.0
2013-05-21 15:10:00,32.57,32.6,32.57,32.6,70200.0,28.085,28.1109,28.085,28.1109,70200.0
2013-05-21 15:15:00,32.6,32.62,32.6,32.62,96000.0,28.1109,28.1282,28.1109,28.1282,96000.0
2013-05-21 15:20:00,32.62,32.66,32.62,32.64,55800.0,28.1282,28.1626,28.1282,28.1454,55800.0
2013-05-21 15:25:00,32.64,32.65,32.63,32.63,43800.0,28.1454,28.154,28.1368,28.1368,43800.0
2013-05-21 15:30:00,32.63,32.63,32.62,32.63,85400.0,28.1368,28.1368,28.1282,28.1368,85400.0
2013-05-21 15:35:00,32.63,32.63,32.6,32.63,42600.0,28.1368,28.1368,28.1109,28.1368,42600.0
2013-05-21 15:40:00,32.63,32.63,32.59,32.59,314600.0,28.1368,28.1368,28.1023,28.1023,314600.0
2013-05-21 15:45:00,32.59,32.6,32.57,32.59,174000.0,28.1023,28.1109,28.085,28.1023,174000.0
2013-05-21 15:50:00,32.59,32.61,32.58,32.58,157400.0,28.1023,28.1195,28.0937,28.0937,157400.0
2013-05-21 15:55:00,32.58,32.63,32.58,32.63,269200.0,28.0937,28.1368,28.0937,28.1368,269200.0
2013-05-22 09:30:00,32.62,32.65,32.56,32.59,94000.0,28.1282,28.154,28.0764,28.1023,94000.0
2013-05-22 09:35:00,32.58,32.69,32.58,32.66,75600.0,28.0937,28.1885,28.0937,28.1626,75600.0
2013-05-22 09:40:00,32.66,32.77,32.65,32.77,33000.0,28.1626,28.2575,28.154,28.2575,33000.0
2013-05-22 09:45:00,32.76,32.77,32.67,32.67,103400.0,28.2489,28.2575,28.1713,28.1713,103400.0
2013-05-22 09:50:00,32.66,32.72,32.66,32.67,45400.0,28.1626,28.2144,28.1626,28.1713,45400.0
2013-05-22 09:55:00,32.67,32.72,32.65,32.72,103200.0,28.1713,28.2144,28.154,28.2144,103200.0
2013-05-22 10:00:00,32.72,32.77,32.7,32.73,97600.0,28.2144,28.2575,28.1971,28.223,97600.0
2013-05-22 10:05:00,32.73,32.76,32.72,32.76,50200.0,28.223,28.2489,28.2144,28.2489,50200.0
2013-05-22 10:10:00,32.76,32.77,32.73,32.75,205000.0,28.2489,28.2575,28.223,28.2403,205000.0
2013-05-22 10:15:00,32.74,32.76,32.73,32.74,85200.0,28.2316,28.2489,28.223,28.2316,85200.0
2013-05-22 10:20:00,32.74,32.76,32.73,32.73,82000.0,28.2316,28.2489,28.223,28.223,82000.0
2013-05-22 10:25:00,32.74,32.76,32.73,32.73,136200.0,28.2316,28.2489,28.223,28.223,136200.0
2013-05-22 10:30:00,32.73,32.75,32.69,32.69,108800.0,28.223,28.2403,28.1885,28.1885,108800.0
2013-05-22 10:35:00,32.69,32.7,32.59,32.63,215800.0,28.1885,28.1971,28.1023,28.1368,215800.0
2013-05-22 10:40:00,32.62,32.7,32.62,32.68,215600.0,28.1282,28.1971,28.1282,28.1799,215600.0
2013-05-22 10:45:00,32.68,32.69,32.65,32.66,56000.0,28.1799,28.1885,28.154,28.1626,56000.0
2013-05-22 10:50:00,32.67,32.69,32.65,32.68,62400.0,28.1713,28.1885,28.154,28.1799,62400.0
2013-05-22 10:55:00,32.68,32.69,32.64,32.66,58800.0,28.1799,28.1885,28.1454,28.1626,58800.0
2013-05-22 11:00:00,32.66,32.67,32.63,32.63,49600.0,28.1626,28.1713,28.1368,28.1368,49600.0
2013-05-22 11:05:00,32.63,32.7,32.63,32.67,71000.0,28.1368,28.1971,28.1368,28.1713,71000.0
2013-05-22 11:10:00,32.68,32.7,32.66,32.68,118600.0,28.1799,28.1971,28.1626,28.1799,118600.0
2013-05-22 11:15:00,32.68,32.68,32.65,32.65,49000.0,28.1799,28.1799,28.154,28.154,49000.0
2013-05-22 11:20:00,32.66,32.68,32.66,32.67,63600.0,28.1626,28.1799,28.1626,28.1713,63600.0
2013-05-22 11:25:00,32.68,32.69,32.67,32.68,112200.0,28.1799,28.1885,28.1713,28.1799,112200.0
2013-05-22 11:30:00,32.68,32.71,32.65,32.66,351000.0,28.1799,28.2058,28.154,28.1626,351000.0
2013-05-22 11:35:00,32.67,32.69,32.66,32.67,65800.0,28.1713,28.1885,28.1626,28.1713,65800.0
2013-05-22 11:40:00,32.67,32.73,32.67,32.71,56800.0,28.1713,28.223,28.1713,28.2058,56800.0
2013-05-22 11:45:00,32.71,32.79,32.71,32.74,95800.0,28.2058,28.2747,28.2058,28.2316,95800.0
2013-05-22 11:50:00,32.74,32.75,32.73,32.75,40800.0,28.2316,28.2403,28.223,28.2403,40800.0
2013-05-22 11:55:00,32.75,32.76,32.73,32.73,184400.0,28.2403,28.2489,28.223,28.223,184400.0
2013-05-22 12:00:00,32.73,32.73,32.69,32.7,112400.0,28.223,28.223,28.1885,28.1971,112400.0
2013-05-22 12:05:00,32.7,32.71,32.69,32.7,61800.0,28.1971,28.2058,28.1885,28.1971,61800.0
2013-05-22 12:10:00,32.7,32.71,32.69,32.71,58200.0,28.1971,28.2058,28.1885,28.2058,58200.0
2013-05-22 12:15:00,32.71,32.71,32.68,32.7,45600.0,28.2058,28.2058,28.1799,28.1971,45600.0
2013-05-22 12:20:00,32.7,32.74,32.7,32.72,74000.0,28.1971,28.2316,28.1971,28.2144,74000.0
2013-05-22 12:25:00,32.72,32.72,32.69,32.7,51200.0,28.2144,28.2144,28.1885,28.1971,51200.0
2013-05-22 12:30:00,32.7,32.71,32.68,32.68,147800.0,28.1971,28.2058,28.1799,28.1799,147800.0
2013-05-22 12:35:00,32.69,32.7,32.67,32.7,46400.0,28.1885,28.1971,28.1713,28.1971,46400.0
2013-05-22 12:40:00,32.7,32.71,32.69,32.7,24200.0,28.1971,28.2058,28.1885,28.1971,24200.0
2013-05-22 12:45:00,32.7,32.74,32.7,32.73,40600.0,28.1971,28.2316,28.1971,28.223,40600.0
2013-05-22 12:50:00,32.72,32.72,32.7,32.7,95800.0,28.2144,28.2144,28.1971,28.1971,95800.0
2013-05-22 12:55:00,32.7,32.72,32.7,32.7,76600.0,28.1971,28.2144,28.1971,28.1971,76600.0
2013-05-22 13:00:00,32.71,32.71,32.68,32.69,60400.0,28.2058,28.2058,28.1799,28.1885,60400.0
2013-05-22 13:05:00,32.69,32.69,32.66,32.67,65000.0,28.1885,28.1885,28.1626,28.1713,65000.0
2013-05-22 13:10:00,32.68,32.68,32.66,32.66,56400.0,28.1799,28.1799,28.1626,28.1626,56400.0
2013-05-22 13:15:00,32.66,32.68,32.66,32.67,94600.0,28.1626,28.1799,28.1626,28.1713,94600.0
2013-05-22 13:20:00,32.67,32.68,32.65,32.68,67400.0,28.1713,28.1799,28.154,28.1799,67400.0
2013-05-22 13:25:00,32.69,32.69,32.63,32.63,50800.0,28.1885,28.1885,28.1368,28.1368,50800.0
2013-05-22 13:30:00,32.63,32.64,32.6,32.62,61800.0,28.1368,28.1454,28.1109,28.1282,61800.0
2013-05-22 13:35:00,32.62,32.64,32.6,32.61,42800.0,28.1282,28.1454,28.1109,28.1195,42800.0
2013-05-22 13:40:00,32.62,32.64,32.59,32.6,63400.0,28.1282,28.1454,28.1023,28.1109,63400.0
2013-05-22 13:45:00,32.6,32.62,32.57,32.61,51000.0,28.1109,28.1282,28.085,28.1195,51000.0
2013-05-22 13:50:00,32.62,32.64,32.59,32.61,158000.0,28.1282,28.1454,28.1023,28.1195,158000.0
2013-05-22 13:55:00,32.62,32.62,32.59,32.6,50600.0,28.1282,28.1282,28.1023,28.1109,50600.0
2013-05-22 14:00:00,32.6,32.65,32.51,32.51,93200.0,28.1109,28.154,28.0333,28.0333,93200.0
2013-05-22 14:05:00,32.51,32.55,32.43,32.46,125000.0,28.0333,28.0678,27.9643,27.9902,125000.0
2013-05-22 14:10:00,32.47,32.47,32.4,32.42,95000.0,27.9988,27.9988,27.9385,27.9557,95000.0
2013-05-22 14:15:00,32.42,32.49,32.41,32.49,52200.0,27.9557,28.0161,27.9471,28.0161,52200.0
2013-05-22 14:20:00,32.48,32.51,32.46,32.49,48000.0,28.0074,28.0333,27.9902,28.0161,48000.0
2013-05-22 14:25:00,32.5,32.51,32.43,32.45,43800.0,28.0247,28.0333,27.9643,27.9816,43800.0
2013-05-22 14:30:00,32.45,32.47,32.44,32.47,64200.0,27.9816,27.9988,27.9729,27.9988,64200.0
2013-05-22 14:35:00,32.47,32.47,32.35,32.37,254000.0,27.9988,27.9988,27.8953,27.9126,254000.0
2013-05-22 14:40:00,32.37,32.37,32.31,32.31,79800.0,27.9126,27.9126,27.8608,27.8608,79800.0
2013-05-22 14:45:00,32.31,32.35,32.3,32.35,58800.0,27.8608,27.8953,27.8522,27.8953,58800.0
2013-05-22 14:50:00,32.35,32.37,32.34,32.35,70400.0,27.8953,27.9126,27.8867,27.8953,70400.0
2013-05-22 14:55:00,32.35,32.37,32.33,32.35,88000.0,27.8953,27.9126,27.8781,27.8953,88000.0
2013-05-22 15:00:00,32.36,32.36,32.29,32.29,75600.0,27.904,27.904,27.8436,27.8436,75600.0
2013-05-22 15:05:00,32.29,32.31,32.26,32.27,80600.0,27.8436,27.8608,27.8177,27.8264,80600.0
2013-05-22 15:10:00,32.27,32.28,32.22,32.23,85600.0,27.8264,27.835,27.7832,27.7919,85600.0
2013-05-22 15:15:00,32.23,32.24,32.18,32.21,91800.0,27.7919,27.8005,27.7487,27.7746,91800.0
2013-05-22 15:20:00,32.22,32.22,32.19,32.19,83400.0,27.7832,27.7832,27.7574,27.7574,83400.0
2013-05-22 15:25:00,32.2,32.2,32.13,32.13,97400.0,27.766,27.766,27.7056,27.7056,97400.0
2013-05-22 15:30:00,32.13,32.13,32.06,32.09,169600.0,27.7056,27.7056,27.6453,27.6711,169600.0
2013-05-22 15:35:00,32.09,32.1,32.05,32.09,151600.0,27.6711,27.6798,27.6366,27.6711,151600.0
2013-05-22 15:40:00,32.09,32.18,32.07,32.16,142000.0,27.6711,27.7487,27.6539,27.7315,142000.0
2013-05-22 15:45:00,32.16,32.18,32.14,32.15,182800.0,27.7315,27.7487,27.7143,27.7229,182800.0
2013-05-22 15:50:00,32.14,32.2,32.14,32.18,199600.0,27.7143,27.766,27.7143,27.7487,199600.0
2013-05-22 15:55:00,32.18,32.24,32.16,32.23,346200.0,27.7487,27.8005,27.7315,27.7919,346200.0
2013-05-23 09:30:00,31.99,32.07,31.88,31.96,205200.0,27.5849,27.6539,27.4901,27.559,205200.0
2013-05-23 09:35:00,31.96,32.08,31.93,31.98,173200.0,27.559,27.6625,27.5332,27.5763,173200.0
2013-05-23 09:40:00,31.95,32.01,31.88,31.88,192000.0,27.5504,27.6022,27.4901,27.4901,192000.0
2013-05-23 09:45:00,31.88,31.93,31.74,31.77,138600.0,27.4901,27.5332,27.3693,27.3952,138600.0
2013-05-23 09:50:00,31.77,31.79,31.7,31.73,141600.0,27.3952,27.4125,27.3348,27.3607,141600.0
2013-05-23 09:55:00,31.73,31.74,31.67,31.72,94200.0,27.3607,27.3693,27.309,27.3521,94200.0
2013-05-23 10:00:00,31.73,31.8,31.72,31.8,130800.0,27.3607,27.4211,27.3521,27.4211,130800.0
2013-05-23 10:05:00,31.8,31.8,31.72,31.79,186400.0,27.4211,27.4211,27.3521,27.4125,186400.0
2013-05-23 10:10:00,31.79,31.87,31.73,31.74,103800.0,27.4125,27.4814,27.3607,27.3693,103800.0
2013-05-23 10:15:00,31.74,31.77,31.68,31.77,135800.0,27.3693,27.3952,27.3176,27.3952,135800.0
2013-05-23 10:20:00,31.77,31.81,31.73,31.8,102600.0,27.3952,27.4297,27.3607,27.4211,102600.0
2013-05-23 10:25:00,31.79,31.8,31.76,31.79,79200.0,27.4125,27.4211,27.3866,27.4125,79200.0
2013-05-23 10:30:00,31.79,31.8,31.78,31.79,51600.0,27.4125,27.4211,27.4038,27.4125,51600.0
2013-05-23 10:35:00,31.79,31.81,31.65,31.66,107000.0,27.4125,27.4297,27.2917,27.3004,107000.0
2013-05-23 10:40:00,31.67,31.7,31.63,31.64,88200.0,27.309,27.3348,27.2745,27.2831,88200.0
2013-05-23 10:45:00,31.64,31.7,31.63,31.67,92400.0,27.2831,27.3348,27.2745,27.309,92400.0
2013-05-23 10:50:00,31.67,31.83,31.67,31.82,151400.0,27.309,27.4469,27.309,27.4383,151400.0
2013-05-23 10:55:00,31.81,31.83,31.77,31.78,65800.0,27.4297,27.4469,27.3952,27.4038,65800.0
2013-05-23 11:00:00,31.78,31.84,31.77,31.82,55200.0,27.4038,27.4556,27.3952,27.4383,55200.0
2013-05-23 11:05:00,31.82,31.86,31.78,31.78,96800.0,27.4383,27.4728,27.4038,27.4038,96800.0
2013-05-23 11:10:00,31.78,31.8,31.75,31.79,109200.0,27.4038,27.4211,27.378,27.4125,109200.0
2013-05-23 11:15:00,31.79,31.84,31.77,31.8,150200.0,27.4125,27.4556,27.3952,27.4211,150200.0
2013-05-23 11:20:00,31.8,31.81,31.77,31.77,59800.0,27.4211,27.4297,27.3952,27.3952,59800.0
2013-05-23 11:25:00,31.77,31.77,31.66,31.66,96400.0,27.3952,27.3952,27.3004,27.3004,96400.0
2013-05-23 11:30:00,31.66,31.7,31.66,31.68,92600.0,27.3004,27.3348,27.3004,27.3176,92600.0
2013-05-23 11:35:00,31.68,31.72,31.68,31.7,72200.0,27.3176,27.3521,27.3176,27.3348,72200.0
2013-05-23 11:40:00,31.7,31.71,31.66,31.66,54800.0,27.3348,27.3435,27.3004,27.3004,54800.0
2013-05-23 11:45:00,31.67,31.68,31.66,31.68,44400.0,27.309,27.3176,27.3004,27.3176,44400.0
2013-05-23 11:50:00,31.68,31.72,31.68,31.69,46600.0,27.3176,27.3521,27.3176,27.3262,46600.0
2013-05-23 11:55:00,31.68,31.7,31.65,31.7,68000.0,27.3176,27.3348,27.2917,27.3348,68000.0
2013-05-23 12:00:00,31.7,31.75,31.7,31.71,79800.0,27.3348,27.378,27.3348,27.3435,79800.0
2013-05-23 12:05:00,31.71,31.81,31.71,31.78,51600.0,27.3435,27.4297,27.3435,27.4038,51600.0
2013-05-23 12:10:00,31.78,31.82,31.77,31.78,37000.0,27.4038,27.4383,27.3952,27.4038,37000.0
2013-05-23 12:15:00,31.78,31.81,31.78,31.8,46200.0,27.4038,27.4297,27.4038,27.4211,46200.0
2013-05-23 12:20:00,31.8,31.81,31.78,31.78,148000.0,27.4211,27.4297,27.4038,27.4038,148000.0
2013-05-23 12:25:00,31.77,31.8,31.77,31.77,42200.0,27.3952,27.4211,27.3952,27.3952,42200.0
2013-05-23 12:30:00,31.77,31.78,31.74,31.77,37600.0,27.3952,27.4038,27.3693,27.3952,37600.0
2013-05-23 12:35:00,31.78,31.79,31.72,31.73,38200.0,27.4038,27.4125,27.3521,27.3607,38200.0
2013-05-23 12:40:00,31.73,31.74,31.69,31.71,37800.0,27.3607,27.3693,27.3262,27.3435,37800.0
2013-05-23 12:45:00,31.72,31.75,31.71,31.75,36000.0,27.3521,27.378,27.3435,27.378,36000.0
2013-05-23 12:50:00,31.75,31.86,31.75,31.86,79600.0,27.378,27.4728,27.378,27.4728,79600.0
2013-05-23 12:55:00,31.85,31.87,31.81,31.86,74200.0,27.4642,27.4814,27.4297,27.4728,74200.0
2013-05-23 13:00:00,31.86,31.86,31.83,31.83,42400.0,27.4728,27.4728,27.4469,27.4469,42400.0
2013-05-23 13:05:00,31.83,31.85,31.79,31.82,56400.0,27.4469,27.4642,27.4125,27.4383,56400.0
2013-05-23 13:10:00,31.82,31.82,31.78,31.8,29800.0,27.4383,27.4383,27.4038,27.4211,29800.0
2013-05-23 13:15:00,31.8,31.81,31.73,31.73,45800.0,27.4211,27.4297,27.3607,27.3607,45800.0
2013-05-23 13:20:00,31.72,31.75,31.71,31.74,51800.0,27.3521,27.378,27.3435,27.3693,51800.0
2013-05-23 13:25:00,31.74,31.74,31.68,31.7,46400.0,27.3693,27.3693,27.3176,27.3348,46400.0
2013-05-23 13:30:00,31.69,31.71,31.66,31.67,62200.0,27.3262,27.3435,27.3004,27.309,62200.0
2013-05-23 13:35:00,31.67,31.72,31.67,31.69,33200.0,27.309,27.3521,27.309,27.3262,33200.0
2013-05-23 13:40:00,31.68,31.69,31.65,31.67,48000.0,27.3176,27.3262,27.2917,27.309,48000.0
2013-05-23 13:45:00,31.66,31.66,31.6,31.61,113200.0,27.3004,27.3004,27.2486,27.2572,113200.0
2013-05-23 13:50:00,31.61,31.68,31.6,31.63,57800.0,27.2572,27.3176,27.2486,27.2745,57800.0
2013-05-23 13:55:00,31.63,31.72,31.61,31.72,72800.0,27.2745,27.3521,27.2572,27.3521,72800.0
2013-05-23 14:00:00,31.73,31.73,31.67,31.67,45200.0,27.3607,27.3607,27.309,27.309,45200.0
2013-05-23 14:05:00,31.67,31.74,31.67,31.73,198400.0,27.309,27.3693,27.309,27.3607,198400.0
2013-05-23 14:10:00,31.73,31.74,31.7,31.71,70800.0,27.3607,27.3693,27.3348,27.3435,70800.0
2013-05-23 14:15:00,31.7,31.75,31.7,31.74,76000.0,27.3348,27.378,27.3348,27.3693,76000.0
2013-05-23 14:20:00,31.74,31.74,31.71,31.71,68600.0,27.3693,27.3693,27.3435,27.3435,68600.0
2013-05-23 14:25:00,31.71,31.71,31.65,31.65,72400.0,27.3435,27.3435,27.2917,27.2917,72400.0
2013-05-23 14:30:00,31.65,31.68,31.63,31.68,358400.0,27.2917,27.3176,27.2745,27.3176,358400.0
2013-05-23 14:35:00,31.68,31.68,31.63,31.63,108200.0,27.3176,27.3176,27.2745,27.2745,108200.0
2013-05-23 14:40:00,31.63,31.74,31.62,31.74,109800.0,27.2745,27.3693,27.2659,27.3693,109800.0
2013-05-23 14:45:00,31.74,31.77,31.71,31.76,121400.0,27.3693,27.3952,27.3435,27.3866,121400.0
2013-05-23 14:50:00,31.75,31.8,31.75,31.77,82200.0,27.378,27.4211,27.378,27.3952,82200.0
2013-05-23 14:55:00,31.77,31.77,31.7,31.7,87600.0,27.3952,27.3952,27.3348,27.3348,87600.0
2013-05-23 15:00:00,31.7,31.75,31.7,31.72,62600.0,27.3348,27.378,27.3348,27.3521,62600.0
2013-05-23 15:05:00,31.71,31.71,31.65,31.65,104000.0,27.3435,27.3435,27.2917,27.2917,104000.0
2013-05-23 15:10:00,31.66,31.68,31.62,31.63,122200.0,27.3004,27.3176,27.2659,27.2745,122200.0
2013-05-23 15:15:00,31.63,31.65,31.55,31.56,143400.0,27.2745,27.2917,27.2055,27.2141,143400.0
2013-05-23 15:20:00,31.56,31.6,31.55,31.58,153800.0,27.2141,27.2486,27.2055,27.2314,153800.0
2013-05-23 15:25:00,31.58,31.61,31.56,31.58,94800.0,27.2314,27.2572,27.2141,27.2314,94800.0
2013-05-23 15:30:00,31.58,31.66,31.56,31.63,178000.0,27.2314,27.3004,27.2141,27.2745,178000.0
2013-05-23 15:35:00,31.64,31.64,31.58,31.6,137000.0,27.2831,27.2831,27.2314,27.2486,137000.0
2013-05-23 15:40:00,31.61,31.66,31.61,31.65,134800.0,27.2572,27.3004,27.2572,27.2917,134800.0
2013-05-23 15:45:00,31.66,31.67,31.6,31.61,277600.0,27.3004,27.309,27.2486,27.2572,277600.0
2013-05-23 15:50:00,31.61,31.68,31.61,31.66,241800.0,27.2572,27.3176,27.2572,27.3004,241800.0
2013-05-23 15:55:00,31.66,31.71,31.64,31.65,334400.0,27.3004,27.3435,27.2831,27.2917,334400.0
2013-05-24 09:30:00,31.34,31.34,30.8,30.96,738000.0,27.0244,27.0244,26.5588,26.6967,738000.0
2013-05-24 09:35:00,30.96,31.15,30.95,31.01,209600.0,26.6967,26.8606,26.6881,26.7399,209600.0
2013-05-24 09:40:00,31.01,31.09,30.97,31.02,191400.0,26.7399,26.8088,26.7054,26.7485,191400.0
2013-05-24 09:45:00,31.02,31.16,31.0,31.15,161600.0,26.7485,26.8692,26.7312,26.8606,161600.0
2013-05-24 09:50:00,31.15,31.17,31.05,31.06,219000.0,26.8606,26.8778,26.7744,26.783,219000.0
2013-05-24 09:55:00,31.05,31.06,30.93,30.93,204400.0,26.7744,26.783,26.6709,26.6709,204400.0
2013-05-24 10:00:00,30.93,30.93,30.78,30.83,367600.0,26.6709,26.6709,26.5415,26.5846,367600.0
2013-05-24 10:05:00,30.84,31.01,30.84,31.0,159800.0,26.5933,26.7399,26.5933,26.7312,159800.0
2013-05-24 10:10:00,31.0,31.13,30.99,31.07,207200.0,26.7312,26.8433,26.7226,26.7916,207200.0
2013-05-24 10:15:00,31.09,31.19,31.07,31.17,85200.0,26.8088,26.8951,26.7916,26.8778,85200.0
2013-05-24 10:20:00,31.17,31.17,31.05,31.05,166200.0,26.8778,26.8778,26.7744,26.7744,166200.0
2013-05-24 10:25:00,31.05,31.12,31.02,31.12,171200.0,26.7744,26.8347,26.7485,26.8347,171200.0
2013-05-24 10:30:00,31.12,31.16,31.1,31.13,176600.0,26.8347,26.8692,26.8175,26.8433,176600.0
2013-05-24 10:35:00,31.13,31.22,31.13,31.22,128800.0,26.8433,26.9209,26.8433,26.9209,128800.0
2013-05-24 10:40:00,31.22,31.23,31.16,31.21,63600.0,26.9209,26.9296,26.8692,26.9123,63600.0
2013-05-24 10:45:00,31.21,31.22,31.13,31.15,77800.0,26.9123,26.9209,26.8433,26.8606,77800.0
2013-05-24 10:50:00,31.16,31.21,31.16,31.21,60600.0,26.8692,26.9123,26.8692,26.9123,60600.0
2013-05-24 10:55:00,31.2,31.21,31.17,31.21,54200.0,26.9037,26.9123,26.8778,26.9123,54200.0
2013-05-24 11:00:00,31.21,31.22,31.15,31.16,67800.0,26.9123,26.9209,26.8606,26.8692,67800.0
2013-05-24 11:05:00,31.15,31.23,31.15,31.23,61000.0,26.8606,26.9296,26.8606,26.9296,61000.0
2013-05-24 11:10:00,31.22,31.23,31.18,31.21,66400.0,26.9209,26.9296,26.8864,26.9123,66400.0
2013-05-24 11:15:00,31.21,31.22,31.18,31.2,34600.0,26.9123,26.9209,26.8864,26.9037,34600.0
2013-05-24 11:20:00,31.21,31.22,31.16,31.16,43200.0,26.9123,26.9209,26.8692,26.8692,43200.0
2013-05-24 11:25:00,31.17,31.17,31.13,31.13,61200.0,26.8778,26.8778,26.8433,26.8433,61200.0
2013-05-24 11:30:00,31.13,31.16,31.09,31.16,76200.0,26.8433,26.8692,26.8088,26.8692,76200.0
2013-05-24 11:35:00,31.16,31.29,31.15,31.26,137800.0,26.8692,26.9813,26.8606,26.9554,137800.0
2013-05-24 11:40:00,31.25,31.29,31.25,31.26,44600.0,26.9468,26.9813,26.9468,26.9554,44600.0
2013-05-24 11:45:00,31.25,31.25,31.18,31.19,46600.0,26.9468,26.9468,26.8864,26.8951,46600.0
2013-05-24 11:50:00,31.18,31.22,31.18,31.21,64200.0,26.8864,26.9209,26.8864,26.9123,64200.0
2013-05-24 11:55:00,31.21,31.25,31.2,31.25,60200.0,26.9123,26.9468,26.9037,26.9468,60200.0
2013-05-24 12:00:00,31.25,31.32,31.25,31.27,42800.0,26.9468,27.0072,26.9468,26.9641,42800.0
2013-05-24 12:05:00,31.27,31.31,31.27,31.3,37000.0,26.9641,26.9985,26.9641,26.9899,37000.0
2013-05-24 12:10:00,31.3,31.32,31.27,31.27,42600.0,26.9899,27.0072,26.9641,26.9641,42600.0
2013-05-24 12:15:00,31.27,31.29,31.25,31.25,37200.0,26.9641,26.9813,26.9468,26.9468,37200.0
2013-05-24 12:20:00,31.25,31.29,31.22,31.23,47600.0,26.9468,26.9813,26.9209,26.9296,47600.0
2013-05-24 12:25:00,31.23,31.28,31.21,31.26,60400.0,26.9296,26.9727,26.9123,26.9554,60400.0
2013-05-24 12:30:00,31.25,31.25,31.22,31.23,41200.0,26.9468,26.9468,26.9209,26.9296,41200.0
2013-05-24 12:35:00,31.23,31.25,31.19,31.24,43000.0,26.9296,26.9468,26.8951,26.9382,43000.0
2013-05-24 12:40:00,31.24,31.28,31.24,31.25,34000.0,26.9382,26.9727,26.9382,26.9468,34000.0
2013-05-24 12:45:00,31.25,31.3,31.24,31.28,49000.0,26.9468,26.9899,26.9382,26.9727,49000.0
2013-05-24 12:50:00,31.28,31.3,31.27,31.28,36000.0,26.9727,26.9899,26.9641,26.9727,36000.0
2013-05-24 12:55:00,31.27,31.28,31.23,31.23,36400.0,26.9641,26.9727,26.9296,26.9296,36400.0
2013-05-24 13:00:00,31.24,31.29,31.22,31.26,45600.0,26.9382,26.9813,26.9209,26.9554,45600.0
2013-05-24 13:05:00,31.25,31.29,31.24,31.28,39600.0,26.9468,26.9813,26.9382,26.9727,39600.0
2013-05-24 13:10:00,31.28,31.28,31.27,31.27,39000.0,26.9727,26.9727,26.9641,26.9641,39000.0
2013-05-24 13:15:00,31.28,31.38,31.28,31.36,54400.0,26.9727,27.0589,26.9727,27.0417,54400.0
2013-05-24 13:20:00,31.36,31.36,31.33,31.34,29800.0,27.0417,27.0417,27.0158,27.0244,29800.0
2013-05-24 13:25:00,31.34,31.35,31.33,31.34,32600.0,27.0244,27.033,27.0158,27.0244,32600.0
2013-05-24 13:30:00,31.35,31.36,31.34,31.35,66800.0,27.033,27.0417,27.0244,27.033,66800.0
2013-05-24 13:35:00,31.35,31.35,31.3,31.3,23000.0,27.033,27.033,26.9899,26.9899,23000.0
2013-05-24 13:40:00,31.31,31.32,31.28,31.28,62800.0,26.9985,27.0072,26.9727,26.9727,62800.0
2013-05-24 13:45:00,31.28,31.3,31.27,31.29,36400.0,26.9727,26.9899,26.9641,26.9813,36400.0
2013-05-24 13:50:00,31.29,31.31,31.26,31.28,36000.0,26.9813,26.9985,26.9554,26.9727,36000.0
2013-05-24 13:55:00,31.28,31.32,31.27,31.32,42000.0,26.9727,27.0072,26.9641,27.0072,42000.0
2013-05-24 14:00:00,31.33,31.33,31.3,31.3,41600.0,27.0158,27.0158,26.9899,26.9899,41600.0
2013-05-24 14:05:00,31.31,31.34,31.31,31.33,36400.0,26.9985,27.0244,26.9985,27.0158,36400.0
2013-05-24 14:10:00,31.34,31.39,31.33,31.39,28800.0,27.0244,27.0675,27.0158,27.0675,28800.0
2013-05-24 14:15:00,31.39,31.43,31.38,31.4,32800.0,27.0675,27.102,27.0589,27.0762,32800.0
2013-05-24 14:20:00,31.4,31.4,31.35,31.35,37000.0,27.0762,27.0762,27.033,27.033,37000.0
2013-05-24 14:25:00,31.35,31.39,31.34,31.35,52200.0,27.033,27.0675,27.0244,27.033,52200.0
2013-05-24 14:30:00,31.35,31.38,31.33,31.34,43000.0,27.033,27.0589,27.0158,27.0244,43000.0
2013-05-24 14:35:00,31.34,31.38,31.33,31.36,44200.0,27.0244,27.0589,27.0158,27.0417,44200.0
2013-05-24 14:40:00,31.36,31.41,31.36,31.38,38200.0,27.0417,27.0848,27.0417,27.0589,38200.0
2013-05-24 14:45:00,31.38,31.4,31.38,31.38,28400.0,27.0589,27.0762,27.0589,27.0589,28400.0
2013-05-24 14:50:00,31.38,31.42,31.37,31.39,47200.0,27.0589,27.0934,27.0503,27.0675,47200.0
2013-05-24 14:55:00,31.39,31.39,31.32,31.37,97600.0,27.0675,27.0675,27.0072,27.0503,97600.0
2013-05-24 15:00:00,31.38,31.38,31.33,31.33,47800.0,27.0589,27.0589,27.0158,27.0158,47800.0
2013-05-24 15:05:00,31.33,31.36,31.33,31.36,50800.0,27.0158,27.0417,27.0158,27.0417,50800.0
2013-05-24 15:10:00,31.36,31.37,31.36,31.36,77400.0,27.0417,27.0503,27.0417,27.0417,77400.0
2013-05-24 15:15:00,31.36,31.36,31.28,31.28,105800.0,27.0417,27.0417,26.9727,26.9727,105800.0
2013-05-24 15:20:00,31.28,31.31,31.28,31.3,143600.0,26.9727,26.9985,26.9727,26.9899,143600.0
2013-05-24 15:25:00,31.3,31.32,31.29,31.3,52400.0,26.9899,27.0072,26.9813,26.9899,52400.0
2013-05-24 15:30:00,31.3,31.33,31.3,31.31,56600.0,26.9899,27.0158,26.9899,26.9985,56600.0
2013-05-24 15:35:00,31.31,31.35,31.31,31.32,87000.0,26.9985,27.033,26.9985,27.0072,87000.0
2013-05-24 15:40:00,31.32,31.33,31.32,31.32,94400.0,27.0072,27.0158,27.0072,27.0072,94400.0
2013-05-24 15:45:00,31.32,31.38,31.31,31.36,150600.0,27.0072,27.0589,26.9985,27.0417,150600.0
2013-05-24 15:50:00,31.36,31.37,31.32,31.36,136800.0,27.0417,27.0503,27.0072,27.0417,136800.0
2013-05-24 15:55:00,31.36,31.41,31.36,31.4,159000.0,27.0417,27.0848,27.0417,27.0762,159000.0
2013-05-28 09:30:00,31.79,31.9,31.72,31.75,311600.0,27.4125,27.5073,27.3521,27.378,311600.0
2013-05-28 09:35:00,31.75,31.81,31.69,31.71,124200.0,27.378,27.4297,27.3262,27.3435,124200.0
2013-05-28 09:40:00,31.72,31.82,31.7,31.81,167600.0,27.3521,27.4383,27.3348,27.4297,167600.0
2013-05-28 09:45:00,31.81,31.9,31.81,31.89,163000.0,27.4297,27.5073,27.4297,27.4987,163000.0
2013-05-28 09:50:00,31.89,31.89,31.78,31.79,124400.0,27.4987,27.4987,27.4038,27.4125,124400.0
2013-05-28 09:55:00,31.79,31.84,31.78,31.84,94800.0,27.4125,27.4556,27.4038,27.4556,94800.0
2013-05-28 10:00:00,31.84,31.94,31.81,31.88,161600.0,27.4556,27.5418,27.4297,27.4901,161600.0
2013-05-28 10:05:00,31.88,31.89,31.86,31.88,67600.0,27.4901,27.4987,27.4728,27.4901,67600.0
2013-05-28 10:10:00,31.89,31.9,31.86,31.87,72400.0,27.4987,27.5073,27.4728,27.4814,72400.0
2013-05-28 10:15:00,31.88,31.91,31.85,31.88,53200.0,27.4901,27.5159,27.4642,27.4901,53200.0
2013-05-28 10:20:00,31.89,31.98,31.89,31.97,140600.0,27.4987,27.5763,27.4987,27.5677,140600.0
2013-05-28 10:25:00,31.98,32.02,31.95,32.01,53800.0,27.5763,27.6108,27.5504,27.6022,53800.0
2013-05-28 10:30:00,32.02,32.06,31.99,31.99,49600.0,27.6108,27.6453,27.5849,27.5849,49600.0
2013-05-28 10:35:00,31.98,32.02,31.96,31.96,92200.0,27.5763,27.6108,27.559,27.559,92200.0
2013-05-28 10:40:00,31.96,31.97,31.9,31.9,136000.0,27.559,27.5677,27.5073,27.5073,136000.0
2013-05-28 10:45:00,31.91,31.93,31.86,31.93,50800.0,27.5159,27.5332,27.4728,27.5332,50800.0
2013-05-28 10:50:00,31.93,31.93,31.89,31.91,86400.0,27.5332,27.5332,27.4987,27.5159,86400.0
2013-05-28 10:55:00,31.9,31.91,31.85,31.86,35400.0,27.5073,27.5159,27.4642,27.4728,35400.0
2013-05-28 11:00:00,31.86,31.89,31.83,31.87,50800.0,27.4728,27.4987,27.4469,27.4814,50800.0
2013-05-28 11:05:00,31.88,31.88,31.83,31.85,48800.0,27.4901,27.4901,27.4469,27.4642,48800.0
2013-05-28 11:10:00,31.85,31.95,31.85,31.93,56200.0,27.4642,27.5504,27.4642,27.5332,56200.0
2013-05-28 11:15:00,31.93,31.97,31.93,31.93,28400.0,27.5332,27.5677,27.5332,27.5332,28400.0
2013-05-28 11:20:00,31.93,31.93,31.88,31.88,29400.0,27.5332,27.5332,27.4901,27.4901,29400.0
2013-05-28 11:25:00,31.89,31.89,31.84,31.86,44000.0,27.4987,27.4987,27.4556,27.4728,44000.0
2013-05-28 11:30:00,31.86,31.89,31.86,31.88,102600.0,27.4728,27.4987,27.4728,27.4901,102600.0
2013-05-28 11:35:00,31.88,31.91,31.86,31.91,167800.0,27.4901,27.5159,27.4728,27.5159,167800.0
2013-05-28 11:40:00,31.91,31.93,31.88,31.92,65600.0,27.5159,27.5332,27.4901,27.5245,65600.0
2013-05-28 11:45:00,31.91,31.92,31.86,31.88,61000.0,27.5159,27.5245,27.4728,27.4901,61000.0
2013-05-28 11:50:00,31.88,31.9,31.86,31.86,107400.0,27.4901,27.5073,27.4728,27.4728,107400.0
2013-05-28 11:55:00,31.86,31.86,31.71,31.71,124200.0,27.4728,27.4728,27.3435,27.3435,124200.0
2013-05-28 12:00:00,31.71,31.77,31.7,31.77,108800.0,27.3435,27.3952,27.3348,27.3952,108800.0
2013-05-28 12:05:00,31.77,31.84,31.77,31.84,33800.0,27.3952,27.4556,27.3952,27.4556,33800.0
2013-05-28 12:10:00,31.84,31.85,31.76,31.76,66400.0,27.4556,27.4642,27.3866,27.3866,66400.0
2013-05-28 12:15:00,31.76,31.76,31.72,31.76,72200.0,27.3866,27.3866,27.3521,27.3866,72200.0
2013-05-28 12:20:00,31.76,31.79,31.75,31.75,62600.0,27.3866,27.4125,27.378,27.378,62600.0
2013-05-28 12:25:00,31.75,31.77,31.73,31.77,44200.0,27.378,27.3952,27.3607,27.3952,44200.0
2013-05-28 12:30:00,31.77,31.77,31.72,31.77,32000.0,27.3952,27.3952,27.3521,27.3952,32000.0
2013-05-28 12:35:00,31.77,31.83,31.77,31.8,37800.0,27.3952,27.4469,27.3952,27.4211,37800.0
2013-05-28 12:40:00,31.8,31.86,31.8,31.85,23600.0,27.4211,27.4728,27.4211,27.4642,23600.0
2013-05-28 12:45:00,31.85,31.86,31.83,31.84,23200.0,27.4642,27.4728,27.4469,27.4556,23200.0
2013-05-28 12:50:00,31.84,31.84,31.8,31.8,21600.0,27.4556,27.4556,27.4211,27.4211,21600.0
2013-05-28 12:55:00,31.8,31.8,31.76,31.8,37400.0,27.4211,27.4211,27.3866,27.4211,37400.0
2013-05-28 13:00:00,31.8,31.89,31.8,31.85,59000.0,27.4211,27.4987,27.4211,27.4642,59000.0
2013-05-28 13:05:00,31.85,31.86,31.79,31.79,147800.0,27.4642,27.4728,27.4125,27.4125,147800.0
2013-05-28 13:10:00,31.79,31.8,31.75,31.78,38000.0,27.4125,27.4211,27.378,27.4038,38000.0
2013-05-28 13:15:00,31.78,31.83,31.77,31.81,26600.0,27.4038,27.4469,27.3952,27.4297,26600.0
2013-05-28 13:20:00,31.82,31.82,31.77,31.8,47200.0,27.4383,27.4383,27.3952,27.4211,47200.0
2013-05-28 13:25:00,31.8,31.83,31.77,31.77,32600.0,27.4211,27.4469,27.3952,27.3952,32600.0
2013-05-28 13:30:00,31.78,31.79,31.71,31.73,63600.0,27.4038,27.4125,27.3435,27.3607,63600.0
2013-05-28 13:35:00,31.73,31.75,31.71,31.72,28400.0,27.3607,27.378,27.3435,27.3521,28400.0
2013-05-28 13:40:00,31.71,31.76,31.71,31.73,58800.0,27.3435,27.3866,27.3435,27.3607,58800.0
2013-05-28 13:45:00,31.73,31.73,31.68,31.7,108800.0,27.3607,27.3607,27.3176,27.3348,108800.0
2013-05-28 13:50:00,31.7,31.7,31.62,31.63,81800.0,27.3348,27.3348,27.2659,27.2745,81800.0
2013-05-28 13:55:00,31.62,31.66,31.59,31.62,66600.0,27.2659,27.3004,27.24,27.2659,66600.0
2013-05-28 14:00:00,31.63,31.63,31.58,31.6,139600.0,27.2745,27.2745,27.2314,27.2486,139600.0
2013-05-28 14:05:00,31.59,31.61,31.58,31.6,177600.0,27.24,27.2572,27.2314,27.2486,177600.0
2013-05-28 14:10:00,31.6,31.6,31.55,31.55,38000.0,27.2486,27.2486,27.2055,27.2055,38000.0
2013-05-28 14:15:00,31.56,31.61,31.55,31.6,106000.0,27.2141,27.2572,27.2055,27.2486,106000.0
2013-05-28 14:20:00,31.59,31.6,31.57,31.58,120400.0,27.24,27.2486,27.2227,27.2314,120400.0
2013-05-28 14:25:00,31.58,31.59,31.55,31.56,92600.0,27.2314,27.24,27.2055,27.2141,92600.0
2013-05-28 14:30:00,31.55,31.59,31.55,31.56,32800.0,27.2055,27.24,27.2055,27.2141,32800.0
2013-05-28 14:35:00,31.56,31.58,31.52,31.53,117200.0,27.2141,27.2314,27.1796,27.1883,117200.0
2013-05-28 14:40:00,31.53,31.59,31.53,31.56,112800.0,27.1883,27.24,27.1883,27.2141,112800.0
2013-05-28 14:45:00,31.56,31.61,31.54,31.61,130000.0,27.2141,27.2572,27.1969,27.2572,130000.0
2013-05-28 14:50:00,31.61,31.64,31.6,31.61,103600.0,27.2572,27.2831,27.2486,27.2572,103600.0
2013-05-28 14:55:00,31.61,31.65,31.6,31.64,116400.0,27.2572,27.2917,27.2486,27.2831,116400.0
2013-05-28 15:00:00,31.64,31.67,31.63,31.65,107600.0,27.2831,27.309,27.2745,27.2917,107600.0
2013-05-28 15:05:00,31.65,31.7,31.65,31.68,40800.0,27.2917,27.3348,27.2917,27.3176,40800.0
2013-05-28 15:10:00,31.68,31.68,31.64,31.65,45000.0,27.3176,27.3176,27.2831,27.2917,45000.0
2013-05-28 15:15:00,31.65,31.7,31.64,31.68,56400.0,27.2917,27.3348,27.2831,27.3176,56400.0
2013-05-28 15:20:00,31.69,31.71,31.68,31.68,29400.0,27.3262,27.3435,27.3176,27.3176,29400.0
2013-05-28 15:25:00,31.68,31.69,31.64,31.65,91600.0,27.3176,27.3262,27.2831,27.2917,91600.0
2013-05-28 15:30:00,31.66,31.71,31.64,31.7,66600.0,27.3004,27.3435,27.2831,27.3348,66600.0
2013-05-28 15:35:00,31.7,31.74,31.7,31.73,90400.0,27.3348,27.3693,27.3348,27.3607,90400.0
2013-05-28 15:40:00,31.73,31.75,31.71,31.71,148200.0,27.3607,27.378,27.3435,27.3435,148200.0
2013-05-28 15:45:00,31.71,31.71,31.68,31.7,114800.0,27.3435,27.3435,27.3176,27.3348,114800.0
2013-05-28 15:50:00,31.71,31.71,31.68,31.69,102600.0,27.3435,27.3435,27.3176,27.3262,102600.0
2013-05-28 15:55:00,31.68,31.68,31.63,31.65,355400.0,27.3176,27.3176,27.2745,27.2917,355400.0
2013-05-29 09:30:00,31.46,31.5,31.35,31.38,119000.0,27.1279,27.1624,27.033,27.0589,119000.0
2013-05-29 09:35:00,31.38,31.42,31.33,31.35,82800.0,27.0589,27.0934,27.0158,27.033,82800.0
2013-05-29 09:40:00,31.36,31.4,31.25,31.4,66400.0,27.0417,27.0762,26.9468,27.0762,66400.0
2013-05-29 09:45:00,31.38,31.44,31.36,31.43,78400.0,27.0589,27.1106,27.0417,27.102,78400.0
2013-05-29 09:50:00,31.42,31.49,31.42,31.46,58200.0,27.0934,27.1538,27.0934,27.1279,58200.0
2013-05-29 09:55:00,31.46,31.5,31.45,31.48,44000.0,27.1279,27.1624,27.1193,27.1451,44000.0
2013-05-29 10:00:00,31.46,31.54,31.45,31.45,135800.0,27.1279,27.1969,27.1193,27.1193,135800.0
2013-05-29 10:05:00,31.45,31.46,31.39,31.4,71400.0,27.1193,27.1279,27.0675,27.0762,71400.0
2013-05-29 10:10:00,31.41,31.5,31.38,31.43,81200.0,27.0848,27.1624,27.0589,27.102,81200.0
2013-05-29 10:15:00,31.43,31.48,31.41,31.47,249800.0,27.102,27.1451,27.0848,27.1365,249800.0
2013-05-29 10:20:00,31.47,31.47,31.36,31.36,93200.0,27.1365,27.1365,27.0417,27.0417,93200.0
2013-05-29 10:25:00,31.36,31.42,31.36,31.4,61000.0,27.0417,27.0934,27.0417,27.0762,61000.0
2013-05-29 10:30:00,31.4,31.4,31.33,31.35,60800.0,27.0762,27.0762,27.0158,27.033,60800.0
2013-05-29 10:35:00,31.35,31.39,31.34,31.36,57600.0,27.033,27.0675,27.0244,27.0417,57600.0
2013-05-29 10:40:00,31.36,31.37,31.26,31.3,87400.0,27.0417,27.0503,26.9554,26.9899,87400.0
2013-05-29 10:45:00,31.3,31.34,31.27,31.28,56000.0,26.9899,27.0244,26.9641,26.9727,56000.0
2013-05-29 10:50:00,31.29,31.38,31.29,31.36,48400.0,26.9813,27.0589,26.9813,27.0417,48400.0
2013-05-29 10:55:00,31.35,31.35,31.26,31.26,69000.0,27.033,27.033,26.9554,26.9554,69000.0
2013-05-29 11:00:00,31.27,31.28,31.2,31.24,134200.0,26.9641,26.9727,26.9037,26.9382,134200.0
2013-05-29 11:05:00,31.24,31.28,31.22,31.28,58400.0,26.9382,26.9727,26.9209,26.9727,58400.0
2013-05-29 11:10:00,31.28,31.36,31.28,31.36,54200.0,26.9727,27.0417,26.9727,27.0417,54200.0
2013-05-29 11:15:00,31.36,31.36,31.35,31.36,28200.0,27.0417,27.0417,27.033,27.0417,28200.0
2013-05-29 11:20:00,31.36,31.37,31.35,31.36,51600.0,27.0417,27.0503,27.033,27.0417,51600.0
2013-05-29 11:25:00,31.36,31.38,31.34,31.36,59000.0,27.0417,27.0589,27.0244,27.0417,59000.0
2013-05-29 11:30:00,31.36,31.36,31.32,31.32,56400.0,27.0417,27.0417,27.0072,27.0072,56400.0
2013-05-29 11:35:00,31.32,31.35,31.32,31.35,24200.0,27.0072,27.033,27.0072,27.033,24200.0
2013-05-29 11:40:00,31.35,31.35,31.3,31.3,40000.0,27.033,27.033,26.9899,26.9899,40000.0
2013-05-29 11:45:00,31.3,31.36,31.3,31.36,36800.0,26.9899,27.0417,26.9899,27.0417,36800.0
2013-05-29 11:50:00,31.36,31.36,31.33,31.33,32000.0,27.0417,27.0417,27.0158,27.0158,32000.0
2013-05-29 11:55:00,31.33,31.37,31.33,31.36,43800.0,27.0158,27.0503,27.0158,27.0417,43800.0
2013-05-29 12:00:00,31.36,31.37,31.34,31.34,41200.0,27.0417,27.0503,27.0244,27.0244,41200.0
2013-05-29 12:05:00,31.35,31.37,31.33,31.33,43000.0,27.033,27.0503,27.0158,27.0158,43000.0
2013-05-29 12:10:00,31.32,31.34,31.32,31.34,44600.0,27.0072,27.0244,27.0072,27.0244,44600.0
2013-05-29 12:15:00,31.34,31.36,31.33,31.36,25000.0,27.0244,27.0417,27.0158,27.0417,25000.0
2013-05-29 12:20:00,31.36,31.36,31.32,31.33,47600.0,27.0417,27.0417,27.0072,27.0158,47600.0
2013-05-29 12:25:00,31.33,31.33,31.27,31.3,39600.0,27.0158,27.0158,26.9641,26.9899,39600.0
2013-05-29 12:30:00,31.3,31.33,31.3,31.32,29600.0,26.9899,27.0158,26.9899,27.0072,29600.0
2013-05-29 12:35:00,31.33,31.37,31.32,31.35,41800.0,27.0158,27.0503,27.0072,27.033,41800.0
2013-05-29 12:40:00,31.36,31.37,31.35,31.36,34000.0,27.0417,27.0503,27.033,27.0417,34000.0
2013-05-29 12:45:00,31.36,31.36,31.29,31.29,29400.0,27.0417,27.0417,26.9813,26.9813,29400.0
2013-05-29 12:50:00,31.29,31.29,31.21,31.22,53200.0,26.9813,26.9813,26.9123,26.9209,53200.0
2013-05-29 12:55:00,31.22,31.29,31.22,31.29,35600.0,26.9209,26.9813,26.9209,26.9813,35600.0
2013-05-29 13:00:00,31.3,31.33,31.3,31.31,25600.0,26.9899,27.0158,26.9899,26.9985,25600.0
2013-05-29 13:05:00,31.31,31.35,31.31,31.34,17400.0,26.9985,27.033,26.9985,27.0244,17400.0
2013-05-29 13:10:00,31.34,31.34,31.27,31.3,45600.0,27.0244,27.0244,26.9641,26.9899,45600.0
2013-05-29 13:15:00,31.31,31.34,31.3,31.34,19200.0,26.9985,27.0244,26.9899,27.0244,19200.0
2013-05-29 13:20:00,31.34,31.36,31.34,31.35,21800.0,27.0244,27.0417,27.0244,27.033,21800.0
2013-05-29 13:25:00,31.36,31.42,31.34,31.42,50200.0,27.0417,27.0934,27.0244,27.0934,50200.0
2013-05-29 13:30:00,31.42,31.42,31.36,31.37,58600.0,27.0934,27.0934,27.0417,27.0503,58600.0
2013-05-29 13:35:00,31.36,31.43,31.36,31.43,31200.0,27.0417,27.102,27.0417,27.102,31200.0
2013-05-29 13:40:00,31.43,31.47,31.43,31.47,20000.0,27.102,27.1365,27.102,27.1365,20000.0
2013-05-29 13:45:00,31.47,31.49,31.43,31.45,26000.0,27.1365,27.1538,27.102,27.1193,26000.0
2013-05-29 13:50:00,31.45,31.5,31.45,31.5,129200.0,27.1193,27.1624,27.1193,27.1624,129200.0
2013-05-29 13:55:00,31.5,31.59,31.5,31.58,116600.0,27.1624,27.24,27.1624,27.2314,116600.0
2013-05-29 14:00:00,31.58,31.58,31.53,31.54,75000.0,27.2314,27.2314,27.1883,27.1969,75000.0
2013-05-29 14:05:00,31.54,31.55,31.5,31.52,110600.0,27.1969,27.2055,27.1624,27.1796,110600.0
2013-05-29 14:10:00,31.52,31.55,31.49,31.5,25200.0,27.1796,27.2055,27.1538,27.1624,25200.0
2013-05-29 14:15:00,31.5,31.52,31.48,31.5,28400.0,27.1624,27.1796,27.1451,27.1624,28400.0
2013-05-29 14:20:00,31.5,31.54,31.49,31.54,29600.0,27.1624,27.1969,27.1538,27.1969,29600.0
2013-05-29 14:25:00,31.54,31.54,31.47,31.48,32400.0,27.1969,27.1969,27.1365,27.1451,32400.0
2013-05-29 14:30:00,31.48,31.5,31.48,31.49,30200.0,27.1451,27.1624,27.1451,27.1538,30200.0
2013-05-29 14:35:00,31.49,31.5,31.47,31.5,40000.0,27.1538,27.1624,27.1365,27.1624,40000.0
2013-05-29 14:40:00,31.5,31.54,31.47,31.54,24400.0,27.1624,27.1969,27.1365,27.1969,24400.0
2013-05-29 14:45:00,31.54,31.57,31.54,31.54,49200.0,27.1969,27.2227,27.1969,27.1969,49200.0
2013-05-29 14:50:00,31.53,31.55,31.52,31.54,36000.0,27.1883,27.2055,27.1796,27.1969,36000.0
2013-05-29 14:55:00,31.55,31.56,31.49,31.5,85000.0,27.2055,27.2141,27.1538,27.1624,85000.0
2013-05-29 15:00:00,31.49,31.5,31.45,31.47,39000.0,27.1538,27.1624,27.1193,27.1365,39000.0
2013-05-29 15:05:00,31.47,31.48,31.44,31.46,84000.0,27.1365,27.1451,27.1106,27.1279,84000.0
2013-05-29 15:10:00,31.46,31.53,31.45,31.51,44200.0,27.1279,27.1883,27.1193,27.171,44200.0
2013-05-29 15:15:00,31.52,31.54,31.52,31.54,35000.0,27.1796,27.1969,27.1796,27.1969,35000.0
2013-05-29 15:20:00,31.54,31.57,31.53,31.56,44200.0,27.1969,27.2227,27.1883,27.2141,44200.0
2013-05-29 15:25:00,31.56,31.56,31.53,31.55,37400.0,27.2141,27.2141,27.1883,27.2055,37400.0
2013-05-29 15:30:00,31.55,31.56,31.54,31.55,44800.0,27.2055,27.2141,27.1969,27.2055,44800.0
2013-05-29 15:35:00,31.55,31.57,31.53,31.54,33800.0,27.2055,27.2227,27.1883,27.1969,33800.0
2013-05-29 15:40:00,31.54,31.55,31.52,31.53,68600.0,27.1969,27.2055,27.1796,27.1883,68600.0
2013-05-29 15:45:00,31.52,31.52,31.49,31.49,78000.0,27.1796,27.1796,27.1538,27.1538,78000.0
2013-05-29 15:50:00,31.49,31.49,31.44,31.47,106000.0,27.1538,27.1538,27.1106,27.1365,106000.0
2013-05-29 15:55:00,31.47,31.52,31.46,31.47,382800.0,27.1365,27.1796,27.1279,27.1365,382800.0
2013-05-30 09:30:00,31.48,31.61,31.35,31.55,74400.0,27.2365,27.349,27.124,27.297,74400.0
2013-05-30 09:35:00,31.55,31.61,31.48,31.5,59200.0,27.297,27.349,27.2365,27.2538,59200.0
2013-05-30 09:40:00,31.5,31.61,31.48,31.59,93000.0,27.2538,27.349,27.2365,27.3316,93000.0
2013-05-30 09:45:00,31.6,31.65,31.6,31.61,206400.0,27.3403,27.3836,27.3403,27.349,206400.0
2013-05-30 09:50:00,31.61,31.65,31.55,31.57,96400.0,27.349,27.3836,27.297,27.3143,96400.0
2013-05-30 09:55:00,31.57,31.57,31.43,31.45,48200.0,27.3143,27.3143,27.1932,27.2105,48200.0
2013-05-30 10:00:00,31.45,31.5,31.43,31.43,55000.0,27.2105,27.2538,27.1932,27.1932,55000.0
2013-05-30 10:05:00,31.42,31.47,31.41,31.42,48000.0,27.1846,27.2278,27.1759,27.1846,48000.0
2013-05-30 10:10:00,31.42,31.46,31.42,31.43,35200.0,27.1846,27.2192,27.1846,27.1932,35200.0
2013-05-30 10:15:00,31.43,31.45,31.37,31.43,57000.0,27.1932,27.2105,27.1413,27.1932,57000.0
2013-05-30 10:20:00,31.43,31.48,31.41,31.42,112600.0,27.1932,27.2365,27.1759,27.1846,112600.0
2013-05-30 10:25:00,31.42,31.44,31.36,31.36,211000.0,27.1846,27.2019,27.1327,27.1327,211000.0
2013-05-30 10:30:00,31.36,31.4,31.31,31.39,85400.0,27.1327,27.1673,27.0894,27.1586,85400.0
2013-05-30 10:35:00,31.39,31.47,31.39,31.47,42000.0,27.1586,27.2278,27.1586,27.2278,42000.0
2013-05-30 10:40:00,31.47,31.48,31.42,31.44,28600.0,27.2278,27.2365,27.1846,27.2019,28600.0
2013-05-30 10:45:00,31.45,31.5,31.45,31.48,36200.0,27.2105,27.2538,27.2105,27.2365,36200.0
2013-05-30 10:50:00,31.48,31.53,31.48,31.53,203800.0,27.2365,27.2797,27.2365,27.2797,203800.0
2013-05-30 10:55:00,31.54,31.54,31.48,31.5,76000.0,27.2884,27.2884,27.2365,27.2538,76000.0
2013-05-30 11:00:00,31.5,31.5,31.45,31.45,38800.0,27.2538,27.2538,27.2105,27.2105,38800.0
2013-05-30 11:05:00,31.45,31.45,31.39,31.4,60000.0,27.2105,27.2105,27.1586,27.1673,60000.0
2013-05-30 11:10:00,31.41,31.46,31.41,31.42,24200.0,27.1759,27.2192,27.1759,27.1846,24200.0
2013-05-30 11:15:00,31.42,31.42,31.34,31.34,43600.0,27.1846,27.1846,27.1153,27.1153,43600.0
2013-05-30 11:20:00,31.34,31.36,31.32,31.36,61600.0,27.1153,27.1327,27.098,27.1327,61600.0
2013-05-30 11:25:00,31.36,31.36,31.32,31.36,28000.0,27.1327,27.1327,27.098,27.1327,28000.0
2013-05-30 11:30:00,31.36,31.4,31.36,31.39,35200.0,27.1327,27.1673,27.1327,27.1586,35200.0
2013-05-30 11:35:00,31.38,31.42,31.38,31.4,36200.0,27.15,27.1846,27.15,27.1673,36200.0
2013-05-30 11:40:00,31.4,31.46,31.4,31.46,35600.0,27.1673,27.2192,27.1673,27.2192,35600.0
2013-05-30 11:45:00,31.46,31.47,31.42,31.43,25400.0,27.2192,27.2278,27.1846,27.1932,25400.0
2013-05-30 11:50:00,31.43,31.45,31.4,31.45,35000.0,27.1932,27.2105,27.1673,27.2105,35000.0
2013-05-30 11:55:00,31.45,31.47,31.43,31.46,24200.0,27.2105,27.2278,27.1932,27.2192,24200.0
2013-05-30 12:00:00,31.46,31.47,31.42,31.44,51800.0,27.2192,27.2278,27.1846,27.2019,51800.0
2013-05-30 12:05:00,31.44,31.46,31.44,31.46,37000.0,27.2019,27.2192,27.2019,27.2192,37000.0
2013-05-30 12:10:00,31.45,31.46,31.43,31.45,41000.0,27.2105,27.2192,27.1932,27.2105,41000.0
2013-05-30 12:15:00,31.45,31.45,31.4,31.4,33400.0,27.2105,27.2105,27.1673,27.1673,33400.0
2013-05-30 12:20:00,31.39,31.39,31.35,31.35,76200.0,27.1586,27.1586,27.124,27.124,76200.0
2013-05-30 12:25:00,31.36,31.37,31.35,31.36,38000.0,27.1327,27.1413,27.124,27.1327,38000.0
2013-05-30 12:30:00,31.36,31.38,31.36,31.36,68200.0,27.1327,27.15,27.1327,27.1327,68200.0
2013-05-30 12:35:00,31.36,31.38,31.35,31.36,27600.0,27.1327,27.15,27.124,27.1327,27600.0
2013-05-30 12:40:00,31.36,31.36,31.33,31.34,50800.0,27.1327,27.1327,27.1067,27.1153,50800.0
2013-05-30 12:45:00,31.34,31.36,31.34,31.35,36400.0,27.1153,27.1327,27.1153,27.124,36400.0
2013-05-30 12:50:00,31.35,31.35,31.29,31.3,68400.0,27.124,27.124,27.0721,27.0807,68400.0
2013-05-30 12:55:00,31.3,31.3,31.28,31.29,63000.0,27.0807,27.0807,27.0634,27.0721,63000.0
2013-05-30 13:00:00,31.29,31.32,31.27,31.27,60800.0,27.0721,27.098,27.0548,27.0548,60800.0
2013-05-30 13:05:00,31.27,31.27,31.24,31.26,64200.0,27.0548,27.0548,27.0288,27.0461,64200.0
2013-05-30 13:10:00,31.25,31.26,31.23,31.25,93400.0,27.0375,27.0461,27.0202,27.0375,93400.0
2013-05-30 13:15:00,31.25,31.28,31.25,31.26,37400.0,27.0375,27.0634,27.0375,27.0461,37400.0
2013-05-30 13:20:00,31.26,31.28,31.26,31.28,50600.0,27.0461,27.0634,27.0461,27.0634,50600.0
2013-05-30 13:25:00,31.27,31.31,31.25,31.31,52800.0,27.0548,27.0894,27.0375,27.0894,52800.0
2013-05-30 13:30:00,31.31,31.36,31.31,31.34,36000.0,27.0894,27.1327,27.0894,27.1153,36000.0
2013-05-30 13:35:00,31.34,31.38,31.31,31.38,50800.0,27.1153,27.15,27.0894,27.15,50800.0
2013-05-30 13:40:00,31.38,31.38,31.35,31.35,27400.0,27.15,27.15,27.124,27.124,27400.0
2013-05-30 13:45:00,31.36,31.38,31.35,31.38,38000.0,27.1327,27.15,27.124,27.15,38000.0
2013-05-30 13:50:00,31.38,31.38,31.35,31.36,64200.0,27.15,27.15,27.124,27.1327,64200.0
2013-05-30 13:55:00,31.36,31.38,31.36,31.36,20000.0,27.1327,27.15,27.1327,27.1327,20000.0
2013-05-30 14:00:00,31.36,31.38,31.36,31.36,75000.0,27.1327,27.15,27.1327,27.1327,75000.0
2013-05-30 14:05:00,31.37,31.37,31.35,31.35,30800.0,27.1413,27.1413,27.124,27.124,30800.0
2013-05-30 14:10:00,31.35,31.35,31.31,31.31,59800.0,27.124,27.124,27.0894,27.0894,59800.0
2013-05-30 14:15:00,31.31,31.35,31.31,31.35,47400.0,27.0894,27.124,27.0894,27.124,47400.0
2013-05-30 14:20:00,31.35,31.38,31.35,31.38,34200.0,27.124,27.15,27.124,27.15,34200.0
2013-05-30 14:25:00,31.38,31.38,31.37,31.38,54600.0,27.15,27.15,27.1413,27.15,54600.0
2013-05-30 14:30:00,31.38,31.38,31.36,31.37,59800.0,27.15,27.15,27.1327,27.1413,59800.0
2013-05-30 14:35:00,31.37,31.38,31.36,31.37,46600.0,27.1413,27.15,27.1327,27.1413,46600.0
2013-05-30 14:40:00,31.38,31.38,31.36,31.38,35400.0,27.15,27.15,27.1327,27.15,35400.0
2013-05-30 14:45:00,31.38,31.38,31.36,31.37,32800.0,27.15,27.15,27.1327,27.1413,32800.0
2013-05-30 14:50:00,31.38,31.38,31.36,31.38,64200.0,27.15,27.15,27.1327,27.15,64200.0
2013-05-30 14:55:00,31.38,31.38,31.36,31.37,48800.0,27.15,27.15,27.1327,27.1413,48800.0
2013-05-30 15:00:00,31.37,31.38,31.35,31.36,37200.0,27.1413,27.15,27.124,27.1327,37200.0
2013-05-30 15:05:00,31.36,31.36,31.34,31.35,44400.0,27.1327,27.1327,27.1153,27.124,44400.0
2013-05-30 15:10:00,31.35,31.36,31.34,31.34,86400.0,27.124,27.1327,27.1153,27.1153,86400.0
2013-05-30 15:15:00,31.34,31.34,31.32,31.32,55800.0,27.1153,27.1153,27.098,27.098,55800.0
2013-05-30 15:20:00,31.32,31.33,31.3,31.3,60800.0,27.098,27.1067,27.0807,27.0807,60800.0
2013-05-30 15:25:00,31.31,31.31,31.27,31.28,79200.0,27.0894,27.0894,27.0548,27.0634,79200.0
2013-05-30 15:30:00,31.28,31.3,31.27,31.27,65400.0,27.0634,27.0807,27.0548,27.0548,65400.0
2013-05-30 15:35:00,31.27,31.27,31.25,31.25,79000.0,27.0548,27.0548,27.0375,27.0375,79000.0
2013-05-30 15:40:00,31.25,31.3,31.25,31.28,68400.0,27.0375,27.0807,27.0375,27.0634,68400.0
2013-05-30 15:45:00,31.28,31.28,31.24,31.25,110800.0,27.0634,27.0634,27.0288,27.0375,110800.0
2013-05-30 15:50:00,31.25,31.25,31.21,31.22,258600.0,27.0375,27.0375,27.0029,27.0115,258600.0
2013-05-30 15:55:00,31.22,31.22,31.2,31.21,314400.0,27.0115,27.0115,26.9942,27.0029,314400.0
2013-05-31 09:30:00,31.12,31.43,31.1,31.22,209000.0,26.925,27.1932,26.9077,27.0115,209000.0
2013-05-31 09:35:00,31.21,31.26,31.17,31.19,48800.0,27.0029,27.0461,26.9683,26.9856,48800.0
2013-05-31 09:40:00,31.2,31.35,31.19,31.31,164000.0,26.9942,27.124,26.9856,27.0894,164000.0
2013-05-31 09:45:00,31.33,31.33,31.18,31.23,58400.0,27.1067,27.1067,26.9769,27.0202,58400.0
2013-05-31 09:50:00,31.24,31.26,31.14,31.14,46000.0,27.0288,27.0461,26.9423,26.9423,46000.0
2013-05-31 09:55:00,31.14,31.23,31.13,31.22,45200.0,26.9423,27.0202,26.9337,27.0115,45200.0
2013-05-31 10:00:00,31.21,31.27,31.2,31.21,63800.0,27.0029,27.0548,26.9942,27.0029,63800.0
2013-05-31 10:05:00,31.23,31.27,31.15,31.18,71200.0,27.0202,27.0548,26.951,26.9769,71200.0
2013-05-31 10:10:00,31.18,31.23,31.16,31.23,65200.0,26.9769,27.0202,26.9596,27.0202,65200.0
2013-05-31 10:15:00,31.24,31.33,31.21,31.32,68000.0,27.0288,27.1067,27.0029,27.098,68000.0
2013-05-31 10:20:00,31.32,31.36,31.28,31.36,77400.0,27.098,27.1327,27.0634,27.1327,77400.0
2013-05-31 10:25:00,31.36,31.4,31.35,31.39,69400.0,27.1327,27.1673,27.124,27.1586,69400.0
2013-05-31 10:30:00,31.39,31.49,31.38,31.41,92400.0,27.1586,27.2451,27.15,27.1759,92400.0
2013-05-31 10:35:00,31.42,31.45,31.38,31.43,115400.0,27.1846,27.2105,27.15,27.1932,115400.0
2013-05-31 10:40:00,31.43,31.49,31.43,31.45,72200.0,27.1932,27.2451,27.1932,27.2105,72200.0
2013-05-31 10:45:00,31.45,31.45,31.38,31.4,29600.0,27.2105,27.2105,27.15,27.1673,29600.0
2013-05-31 10:50:00,31.41,31.44,31.33,31.33,25400.0,27.1759,27.2019,27.1067,27.1067,25400.0
2013-05-31 10:55:00,31.33,31.41,31.31,31.41,56800.0,27.1067,27.1759,27.0894,27.1759,56800.0
2013-05-31 11:00:00,31.43,31.46,31.41,31.43,42600.0,27.1932,27.2192,27.1759,27.1932,42600.0
2013-05-31 11:05:00,31.44,31.52,31.44,31.48,56600.0,27.2019,27.2711,27.2019,27.2365,56600.0
2013-05-31 11:10:00,31.49,31.57,31.49,31.49,92600.0,27.2451,27.3143,27.2451,27.2451,92600.0
2013-05-31 11:15:00,31.49,31.52,31.46,31.46,72200.0,27.2451,27.2711,27.2192,27.2192,72200.0
2013-05-31 11:20:00,31.46,31.48,31.43,31.43,35400.0,27.2192,27.2365,27.1932,27.1932,35400.0
2013-05-31 11:25:00,31.43,31.48,31.4,31.45,49800.0,27.1932,27.2365,27.1673,27.2105,49800.0
2013-05-31 11:30:00,31.45,31.45,31.42,31.42,40600.0,27.2105,27.2105,27.1846,27.1846,40600.0
2013-05-31 11:35:00,31.42,31.46,31.42,31.43,25800.0,27.1846,27.2192,27.1846,27.1932,25800.0
2013-05-31 11:40:00,31.43,31.43,31.35,31.38,97200.0,27.1932,27.1932,27.124,27.15,97200.0
2013-05-31 11:45:00,31.38,31.39,31.3,31.31,44400.0,27.15,27.1586,27.0807,27.0894,44400.0
2013-05-31 11:50:00,31.31,31.32,31.28,31.32,39400.0,27.0894,27.098,27.0634,27.098,39400.0
2013-05-31 11:55:00,31.32,31.34,31.31,31.32,49600.0,27.098,27.1153,27.0894,27.098,49600.0
2013-05-31 12:00:00,31.33,31.33,31.28,31.31,40200.0,27.1067,27.1067,27.0634,27.0894,40200.0
2013-05-31 12:05:00,31.3,31.33,31.29,31.32,29400.0,27.0807,27.1067,27.0721,27.098,29400.0
2013-05-31 12:10:00,31.33,31.36,31.33,31.33,27000.0,27.1067,27.1327,27.1067,27.1067,27000.0
2013-05-31 12:15:00,31.34,31.36,31.3,31.31,35800.0,27.1153,27.1327,27.0807,27.0894,35800.0
2013-05-31 12:20:00,31.32,31.36,31.31,31.36,20400.0,27.098,27.1327,27.0894,27.1327,20400.0
2013-05-31 12:25:00,31.36,31.41,31.35,31.41,18800.0,27.1327,27.1759,27.124,27.1759,18800.0
2013-05-31 12:30:00,31.41,31.41,31.39,31.4,28400.0,27.1759,27.1759,27.1586,27.1673,28400.0
2013-05-31 12:35:00,31.4,31.4,31.37,31.37,34200.0,27.1673,27.1673,27.1413,27.1413,34200.0
2013-05-31 12:40:00,31.37,31.39,31.32,31.38,39200.0,27.1413,27.1586,27.098,27.15,39200.0
2013-05-31 12:45:00,31.38,31.4,31.37,31.4,20400.0,27.15,27.1673,27.1413,27.1673,20400.0
2013-05-31 12:50:00,31.4,31.4,31.35,31.37,529000.0,27.1673,27.1673,27.124,27.1413,529000.0
2013-05-31 12:55:00,31.37,31.4,31.35,31.35,33800.0,27.1413,27.1673,27.124,27.124,33800.0
2013-05-31 13:00:00,31.35,31.38,31.34,31.34,52600.0,27.124,27.15,27.1153,27.1153,52600.0
2013-05-31 13:05:00,31.35,31.39,31.34,31.36,50000.0,27.124,27.1586,27.1153,27.1327,50000.0
2013-05-31 13:10:00,31.37,31.37,31.32,31.34,21600.0,27.1413,27.1413,27.098,27.1153,21600.0
2013-05-31 13:15:00,31.35,31.36,31.31,31.32,478000.0,27.124,27.1327,27.0894,27.098,478000.0
2013-05-31 13:20:00,31.32,31.36,31.32,31.35,40200.0,27.098,27.1327,27.098,27.124,40200.0
2013-05-31 13:25:00,31.35,31.38,31.34,31.35,21200.0,27.124,27.15,27.1153,27.124,21200.0
2013-05-31 13:30:00,31.35,31.36,31.33,31.34,31600.0,27.124,27.1327,27.1067,27.1153,31600.0
2013-05-31 13:35:00,31.33,31.35,31.31,31.32,47800.0,27.1067,27.124,27.0894,27.098,47800.0
2013-05-31 13:40:00,31.32,31.33,31.31,31.33,69400.0,27.098,27.1067,27.0894,27.1067,69400.0
2013-05-31 13:45:00,31.33,31.33,31.31,31.32,38000.0,27.1067,27.1067,27.0894,27.098,38000.0
2013-05-31 13:50:00,31.32,31.33,31.29,31.29,29200.0,27.098,27.1067,27.0721,27.0721,29200.0
2013-05-31 13:55:00,31.28,31.29,31.25,31.28,120800.0,27.0634,27.0721,27.0375,27.0634,120800.0
2013-05-31 14:00:00,31.28,31.28,31.25,31.27,21800.0,27.0634,27.0634,27.0375,27.0548,21800.0
2013-05-31 14:05:00,31.27,31.28,31.21,31.21,69400.0,27.0548,27.0634,27.0029,27.0029,69400.0
2013-05-31 14:10:00,31.21,31.21,31.14,31.15,28600.0,27.0029,27.0029,26.9423,26.951,28600.0
2013-05-31 14:15:00,31.15,31.17,31.15,31.16,42800.0,26.951,26.9683,26.951,26.9596,42800.0
2013-05-31 14:20:00,31.16,31.17,31.15,31.17,68000.0,26.9596,26.9683,26.951,26.9683,68000.0
2013-05-31 14:25:00,31.17,31.17,31.14,31.15,24400.0,26.9683,26.9683,26.9423,26.951,24400.0
2013-05-31 14:30:00,31.15,31.18,31.11,31.16,56800.0,26.951,26.9769,26.9164,26.9596,56800.0
2013-05-31 14:35:00,31.17,31.17,31.13,31.15,48800.0,26.9683,26.9683,26.9337,26.951,48800.0
2013-05-31 14:40:00,31.14,31.16,31.11,31.15,30000.0,26.9423,26.9596,26.9164,26.951,30000.0
2013-05-31 14:45:00,31.14,31.16,31.11,31.13,24800.0,26.9423,26.9596,26.9164,26.9337,24800.0
2013-05-31 14:50:00,31.13,31.17,31.12,31.13,30800.0,26.9337,26.9683,26.925,26.9337,30800.0
2013-05-31 14:55:00,31.13,31.14,31.11,31.11,75600.0,26.9337,26.9423,26.9164,26.9164,75600.0
2013-05-31 15:00:00,31.11,31.18,31.09,31.16,55200.0,26.9164,26.9769,26.899,26.9596,55200.0
2013-05-31 15:05:00,31.16,31.18,31.14,31.15,47200.0,26.9596,26.9769,26.9423,26.951,47200.0
2013-05-31 15:10:00,31.15,31.17,31.1,31.16,85600.0,26.951,26.9683,26.9077,26.9596,85600.0
2013-05-31 15:15:00,31.16,31.17,31.11,31.12,50200.0,26.9596,26.9683,26.9164,26.925,50200.0
2013-05-31 15:20:00,31.13,31.17,31.13,31.15,56800.0,26.9337,26.9683,26.9337,26.951,56800.0
2013-05-31 15:25:00,31.15,31.15,31.09,31.09,51800.0,26.951,26.951,26.899,26.899,51800.0
2013-05-31 15:30:00,31.09,31.11,30.99,31.03,121200.0,26.899,26.9164,26.8125,26.8471,121200.0
2013-05-31 15:35:00,31.03,31.08,31.01,31.06,79200.0,26.8471,26.8904,26.8298,26.8731,79200.0
2013-05-31 15:40:00,31.06,31.09,31.03,31.07,115600.0,26.8731,26.899,26.8471,26.8817,115600.0
2013-05-31 15:45:00,31.07,31.07,31.02,31.03,137600.0,26.8817,26.8817,26.8385,26.8471,137600.0
2013-05-31 15:50:00,31.03,31.03,30.96,30.96,270200.0,26.8471,26.8471,26.7866,26.7866,270200.0
2013-05-31 15:55:00,30.96,30.96,30.84,30.84,906200.0,26.7866,26.7866,26.6827,26.6827,906200.0
2013-06-03 09:30:00,30.8,30.92,30.77,30.8,245000.0,26.6481,26.752,26.6222,26.6481,245000.0
2013-06-03 09:35:00,30.8,30.81,30.67,30.67,252000.0,26.6481,26.6568,26.5357,26.5357,252000.0
2013-06-03 09:40:00,30.67,30.67,30.6,30.65,243600.0,26.5357,26.5357,26.4751,26.5184,243600.0
2013-06-03 09:45:00,30.65,30.73,30.65,30.71,220000.0,26.5184,26.5876,26.5184,26.5703,220000.0
2013-06-03 09:50:00,30.72,30.81,30.71,30.74,167000.0,26.5789,26.6568,26.5703,26.5962,167000.0
2013-06-03 09:55:00,30.74,30.74,30.62,30.69,142400.0,26.5962,26.5962,26.4924,26.553,142400.0
2013-06-03 10:00:00,30.69,30.72,30.56,30.72,204400.0,26.553,26.5789,26.4405,26.5789,204400.0
2013-06-03 10:05:00,30.72,30.81,30.72,30.79,111600.0,26.5789,26.6568,26.5789,26.6395,111600.0
2013-06-03 10:10:00,30.79,30.88,30.75,30.75,111000.0,26.6395,26.7174,26.6049,26.6049,111000.0
2013-06-03 10:15:00,30.76,30.85,30.74,30.83,80800.0,26.6135,26.6914,26.5962,26.6741,80800.0
2013-06-03 10:20:00,30.82,30.89,30.8,30.85,95600.0,26.6654,26.726,26.6481,26.6914,95600.0
2013-06-03 10:25:00,30.85,30.92,30.83,30.89,98600.0,26.6914,26.752,26.6741,26.726,98600.0
2013-06-03 10:30:00,30.89,30.9,30.84,30.86,80800.0,26.726,26.7347,26.6827,26.7001,80800.0
2013-06-03 10:35:00,30.86,30.87,30.82,30.87,148400.0,26.7001,26.7087,26.6654,26.7087,148400.0
2013-06-03 10:40:00,30.86,30.86,30.74,30.84,114200.0,26.7001,26.7001,26.5962,26.6827,114200.0
2013-06-03 10:45:00,30.83,30.85,30.79,30.83,60000.0,26.6741,26.6914,26.6395,26.6741,60000.0
2013-06-03 10:50:00,30.82,30.94,30.81,30.94,116800.0,26.6654,26.7693,26.6568,26.7693,116800.0
2013-06-03 10:55:00,30.93,30.96,30.89,30.89,47800.0,26.7606,26.7866,26.726,26.726,47800.0
2013-06-03 11:00:00,30.9,30.96,30.86,30.89,94800.0,26.7347,26.7866,26.7001,26.726,94800.0
2013-06-03 11:05:00,30.88,30.93,30.86,30.93,49600.0,26.7174,26.7606,26.7001,26.7606,49600.0
2013-06-03 11:10:00,30.93,30.96,30.86,30.9,56000.0,26.7606,26.7866,26.7001,26.7347,56000.0
2013-06-03 11:15:00,30.9,30.93,30.86,30.87,358600.0,26.7347,26.7606,26.7001,26.7087,358600.0
2013-06-03 11:20:00,30.88,30.9,30.8,30.81,46200.0,26.7174,26.7347,26.6481,26.6568,46200.0
2013-06-03 11:25:00,30.81,30.83,30.79,30.82,50200.0,26.6568,26.6741,26.6395,26.6654,50200.0
2013-06-03 11:30:00,30.82,30.88,30.82,30.88,67800.0,26.6654,26.7174,26.6654,26.7174,67800.0
2013-06-03 11:35:00,30.86,30.97,30.86,30.92,77600.0,26.7001,26.7952,26.7001,26.752,77600.0
2013-06-03 11:40:00,30.92,30.95,30.88,30.94,63200.0,26.752,26.7779,26.7174,26.7693,63200.0
2013-06-03 11:45:00,30.95,30.96,30.91,30.93,51400.0,26.7779,26.7866,26.7433,26.7606,51400.0
2013-06-03 11:50:00,30.93,30.98,30.92,30.93,57000.0,26.7606,26.8039,26.752,26.7606,57000.0
2013-06-03 11:55:00,30.93,31.0,30.93,30.96,48800.0,26.7606,26.8212,26.7606,26.7866,48800.0
2013-06-03 12:00:00,30.96,31.0,30.96,30.96,48600.0,26.7866,26.8212,26.7866,26.7866,48600.0
2013-06-03 12:05:00,30.96,30.99,30.94,30.97,60600.0,26.7866,26.8125,26.7693,26.7952,60600.0
2013-06-03 12:10:00,30.96,31.05,30.96,31.04,132200.0,26.7866,26.8644,26.7866,26.8558,132200.0
2013-06-03 12:15:00,31.04,31.05,31.0,31.03,92600.0,26.8558,26.8644,26.8212,26.8471,92600.0
2013-06-03 12:20:00,31.03,31.05,31.0,31.05,49400.0,26.8471,26.8644,26.8212,26.8644,49400.0
2013-06-03 12:25:00,31.05,31.16,31.04,31.15,188000.0,26.8644,26.9596,26.8558,26.951,188000.0
2013-06-03 12:30:00,31.16,31.16,31.08,31.09,104200.0,26.9596,26.9596,26.8904,26.899,104200.0
2013-06-03 12:35:00,31.09,31.15,31.07,31.11,47800.0,26.899,26.951,26.8817,26.9164,47800.0
2013-06-03 12:40:00,31.11,31.15,31.11,31.15,42200.0,26.9164,26.951,26.9164,26.951,42200.0
2013-06-03 12:45:00,31.14,31.18,31.14,31.17,54000.0,26.9423,26.9769,26.9423,26.9683,54000.0
2013-06-03 12:50:00,31.17,31.24,31.15,31.23,117200.0,26.9683,27.0288,26.951,27.0202,117200.0
2013-06-03 12:55:00,31.23,31.23,31.18,31.19,103600.0,27.0202,27.0202,26.9769,26.9856,103600.0
2013-06-03 13:00:00,31.19,31.2,31.16,31.19,49400.0,26.9856,26.9942,26.9596,26.9856,49400.0
2013-06-03 13:05:00,31.19,31.24,31.19,31.23,50600.0,26.9856,27.0288,26.9856,27.0202,50600.0
2013-06-03 13:10:00,31.22,31.22,31.14,31.17,78400.0,27.0115,27.0115,26.9423,26.9683,78400.0
2013-06-03 13:15:00,31.17,31.23,31.15,31.23,59600.0,26.9683,27.0202,26.951,27.0202,59600.0
2013-06-03 13:20:00,31.23,31.27,31.22,31.25,92600.0,27.0202,27.0548,27.0115,27.0375,92600.0
2013-06-03 13:25:00,31.25,31.27,31.24,31.25,51000.0,27.0375,27.0548,27.0288,27.0375,51000.0
2013-06-03 13:30:00,31.25,31.28,31.22,31.28,88600.0,27.0375,27.0634,27.0115,27.0634,88600.0
2013-06-03 13:35:00,31.27,31.3,31.25,31.28,71600.0,27.0548,27.0807,27.0375,27.0634,71600.0
2013-06-03 13:40:00,31.28,31.28,31.23,31.23,71800.0,27.0634,27.0634,27.0202,27.0202,71800.0
2013-06-03 13:45:00,31.23,31.28,31.23,31.28,62400.0,27.0202,27.0634,27.0202,27.0634,62400.0
2013-06-03 13:50:00,31.28,31.32,31.27,31.27,73600.0,27.0634,27.098,27.0548,27.0548,73600.0
2013-06-03 13:55:00,31.26,31.28,31.23,31.23,46200.0,27.0461,27.0634,27.0202,27.0202,46200.0
2013-06-03 14:00:00,31.23,31.33,31.22,31.32,88400.0,27.0202,27.1067,27.0115,27.098,88400.0
2013-06-03 14:05:00,31.32,31.35,31.3,31.3,136200.0,27.098,27.124,27.0807,27.0807,136200.0
2013-06-03 14:10:00,31.3,31.36,31.29,31.35,134200.0,27.0807,27.1327,27.0721,27.124,134200.0
2013-06-03 14:15:00,31.35,31.37,31.34,31.36,91200.0,27.124,27.1413,27.1153,27.1327,91200.0
2013-06-03 14:20:00,31.36,31.38,31.35,31.36,77000.0,27.1327,27.15,27.124,27.1327,77000.0
2013-06-03 14:25:00,31.36,31.37,31.33,31.33,80800.0,27.1327,27.1413,27.1067,27.1067,80800.0
2013-06-03 14:30:00,31.33,31.36,31.32,31.36,125600.0,27.1067,27.1327,27.098,27.1327,125600.0
2013-06-03 14:35:00,31.36,31.38,31.34,31.34,58000.0,27.1327,27.15,27.1153,27.1153,58000.0
2013-06-03 14:40:00,31.34,31.36,31.31,31.32,92600.0,27.1153,27.1327,27.0894,27.098,92600.0
2013-06-03 14:45:00,31.32,31.32,31.27,31.27,63200.0,27.098,27.098,27.0548,27.0548,63200.0
2013-06-03 14:50:00,31.28,31.35,31.27,31.3,121000.0,27.0634,27.124,27.0548,27.0807,121000.0
2013-06-03 14:55:00,31.3,31.32,31.28,31.3,61000.0,27.0807,27.098,27.0634,27.0807,61000.0
2013-06-03 15:00:00,31.3,31.35,31.3,31.33,84000.0,27.0807,27.124,27.0807,27.1067,84000.0
2013-06-03 15:05:00,31.33,31.34,31.3,31.3,90200.0,27.1067,27.1153,27.0807,27.0807,90200.0
2013-06-03 15:10:00,31.31,31.34,31.29,31.32,78400.0,27.0894,27.1153,27.0721,27.098,78400.0
2013-06-03 15:15:00,31.32,31.35,31.3,31.32,56800.0,27.098,27.124,27.0807,27.098,56800.0
2013-06-03 15:20:00,31.32,31.44,31.32,31.43,165600.0,27.098,27.2019,27.098,27.1932,165600.0
2013-06-03 15:25:00,31.42,31.48,31.42,31.47,155600.0,27.1846,27.2365,27.1846,27.2278,155600.0
2013-06-03 15:30:00,31.48,31.49,31.44,31.47,105400.0,27.2365,27.2451,27.2019,27.2278,105400.0
2013-06-03 15:35:00,31.47,31.53,31.45,31.49,291600.0,27.2278,27.2797,27.2105,27.2451,291600.0
2013-06-03 15:40:00,31.49,31.49,31.46,31.49,140600.0,27.2451,27.2451,27.2192,27.2451,140600.0
2013-06-03 15:45:00,31.49,31.5,31.46,31.47,240000.0,27.2451,27.2538,27.2192,27.2278,240000.0
2013-06-03 15:50:00,31.47,31.54,31.45,31.54,386400.0,27.2278,27.2884,27.2105,27.2884,386400.0
2013-06-03 15:55:00,31.54,31.54,31.48,31.52,659600.0,27.2884,27.2884,27.2365,27.2711,659600.0
2013-06-04 09:30:00,31.63,31.79,31.63,31.77,163400.0,27.3663,27.5047,27.3663,27.4874,163400.0
2013-06-04 09:35:00,31.77,31.77,31.66,31.74,58200.0,27.4874,27.4874,27.3922,27.4614,58200.0
2013-06-04 09:40:00,31.75,31.75,31.66,31.69,59600.0,27.4701,27.4701,27.3922,27.4182,59600.0
2013-06-04 09:45:00,31.69,31.71,31.64,31.7,326200.0,27.4182,27.4355,27.3749,27.4268,326200.0
2013-06-04 09:50:00,31.68,31.74,31.68,31.73,155000.0,27.4095,27.4614,27.4095,27.4528,155000.0
2013-06-04 09:55:00,31.74,31.77,31.71,31.75,93200.0,27.4614,27.4874,27.4355,27.4701,93200.0
2013-06-04 10:00:00,31.76,31.77,31.73,31.75,128400.0,27.4787,27.4874,27.4528,27.4701,128400.0
2013-06-04 10:05:00,31.74,31.75,31.66,31.67,167600.0,27.4614,27.4701,27.3922,27.4009,167600.0
2013-06-04 10:10:00,31.67,31.68,31.61,31.61,102800.0,27.4009,27.4095,27.349,27.349,102800.0
2013-06-04 10:15:00,31.62,31.65,31.52,31.54,44400.0,27.3576,27.3836,27.2711,27.2884,44400.0
2013-06-04 10:20:00,31.54,31.56,31.49,31.49,66200.0,27.2884,27.3057,27.2451,27.2451,66200.0
2013-06-04 10:25:00,31.49,31.53,31.49,31.5,128400.0,27.2451,27.2797,27.2451,27.2538,128400.0
2013-06-04 10:30:00,31.5,31.57,31.5,31.52,136200.0,27.2538,27.3143,27.2538,27.2711,136200.0
2013-06-04 10:35:00,31.52,31.54,31.5,31.53,49200.0,27.2711,27.2884,27.2538,27.2797,49200.0
2013-06-04 10:40:00,31.52,31.59,31.52,31.58,36400.0,27.2711,27.3316,27.2711,27.323,36400.0
2013-06-04 10:45:00,31.59,31.59,31.52,31.54,43800.0,27.3316,27.3316,27.2711,27.2884,43800.0
2013-06-04 10:50:00,31.54,31.56,31.43,31.45,73400.0,27.2884,27.3057,27.1932,27.2105,73400.0
2013-06-04 10:55:00,31.45,31.53,31.45,31.49,38400.0,27.2105,27.2797,27.2105,27.2451,38400.0
2013-06-04 11:00:00,31.5,31.5,31.49,31.5,132600.0,27.2538,27.2538,27.2451,27.2538,132600.0
2013-06-04 11:05:00,31.5,31.5,31.41,31.41,68600.0,27.2538,27.2538,27.1759,27.1759,68600.0
2013-06-04 11:10:00,31.42,31.45,31.42,31.45,58600.0,27.1846,27.2105,27.1846,27.2105,58600.0
2013-06-04 11:15:00,31.45,31.48,31.45,31.48,44800.0,27.2105,27.2365,27.2105,27.2365,44800.0
2013-06-04 11:20:00,31.47,31.52,31.47,31.48,32800.0,27.2278,27.2711,27.2278,27.2365,32800.0
2013-06-04 11:25:00,31.47,31.57,31.47,31.55,51600.0,27.2278,27.3143,27.2278,27.297,51600.0
2013-06-04 11:30:00,31.55,31.56,31.5,31.54,34200.0,27.297,27.3057,27.2538,27.2884,34200.0
2013-06-04 11:35:00,31.55,31.55,31.48,31.5,56200.0,27.297,27.297,27.2365,27.2538,56200.0
2013-06-04 11:40:00,31.51,31.55,31.5,31.54,80000.0,27.2624,27.297,27.2538,27.2884,80000.0
2013-06-04 11:45:00,31.54,31.54,31.49,31.5,64200.0,27.2884,27.2884,27.2451,27.2538,64200.0
2013-06-04 11:50:00,31.5,31.56,31.5,31.53,80400.0,27.2538,27.3057,27.2538,27.2797,80400.0
2013-06-04 11:55:00,31.53,31.59,31.53,31.57,37200.0,27.2797,27.3316,27.2797,27.3143,37200.0
2013-06-04 12:00:00,31.57,31.57,31.5,31.5,47000.0,27.3143,27.3143,27.2538,27.2538,47000.0
2013-06-04 12:05:00,31.51,31.57,31.5,31.56,34400.0,27.2624,27.3143,27.2538,27.3057,34400.0
2013-06-04 12:10:00,31.55,31.59,31.54,31.55,40000.0,27.297,27.3316,27.2884,27.297,40000.0
2013-06-04 12:15:00,31.55,31.57,31.5,31.51,34200.0,27.297,27.3143,27.2538,27.2624,34200.0
2013-06-04 12:20:00,31.52,31.53,31.51,31.52,25000.0,27.2711,27.2797,27.2624,27.2711,25000.0
2013-06-04 12:25:00,31.51,31.51,31.47,31.5,59000.0,27.2624,27.2624,27.2278,27.2538,59000.0
2013-06-04 12:30:00,31.5,31.52,31.49,31.51,31600.0,27.2538,27.2711,27.2451,27.2624,31600.0
2013-06-04 12:35:00,31.52,31.52,31.49,31.5,37200.0,27.2711,27.2711,27.2451,27.2538,37200.0
2013-06-04 12:40:00,31.5,31.52,31.48,31.48,45600.0,27.2538,27.2711,27.2365,27.2365,45600.0
2013-06-04 12:45:00,31.48,31.49,31.45,31.47,64600.0,27.2365,27.2451,27.2105,27.2278,64600.0
2013-06-04 12:50:00,31.47,31.52,31.46,31.5,21800.0,27.2278,27.2711,27.2192,27.2538,21800.0
2013-06-04 12:55:00,31.5,31.52,31.49,31.51,27800.0,27.2538,27.2711,27.2451,27.2624,27800.0
2013-06-04 13:00:00,31.51,31.54,31.49,31.53,24800.0,27.2624,27.2884,27.2451,27.2797,24800.0
2013-06-04 13:05:00,31.52,31.58,31.52,31.58,19000.0,27.2711,27.323,27.2711,27.323,19000.0
2013-06-04 13:10:00,31.57,31.58,31.52,31.55,38800.0,27.3143,27.323,27.2711,27.297,38800.0
2013-06-04 13:15:00,31.55,31.56,31.52,31.53,30000.0,27.297,27.3057,27.2711,27.2797,30000.0
2013-06-04 13:20:00,31.52,31.52,31.48,31.48,30400.0,27.2711,27.2711,27.2365,27.2365,30400.0
2013-06-04 13:25:00,31.48,31.49,31.36,31.38,88800.0,27.2365,27.2451,27.1327,27.15,88800.0
2013-06-04 13:30:00,31.38,31.42,31.37,31.42,43400.0,27.15,27.1846,27.1413,27.1846,43400.0
2013-06-04 13:35:00,31.41,31.41,31.36,31.36,35000.0,27.1759,27.1759,27.1327,27.1327,35000.0
2013-06-04 13:40:00,31.36,31.39,31.35,31.39,31400.0,27.1327,27.1586,27.124,27.1586,31400.0
2013-06-04 13:45:00,31.39,31.39,31.3,31.3,46600.0,27.1586,27.1586,27.0807,27.0807,46600.0
2013-06-04 13:50:00,31.29,31.32,31.29,31.29,41000.0,27.0721,27.098,27.0721,27.0721,41000.0
2013-06-04 13:55:00,31.3,31.33,31.27,31.33,36800.0,27.0807,27.1067,27.0548,27.1067,36800.0
2013-06-04 14:00:00,31.32,31.32,31.23,31.25,51800.0,27.098,27.098,27.0202,27.0375,51800.0
2013-06-04 14:05:00,31.25,31.25,31.19,31.19,50200.0,27.0375,27.0375,26.9856,26.9856,50200.0
2013-06-04 14:10:00,31.18,31.22,31.16,31.21,62400.0,26.9769,27.0115,26.9596,27.0029,62400.0
2013-06-04 14:15:00,31.22,31.29,31.22,31.25,35800.0,27.0115,27.0721,27.0115,27.0375,35800.0
2013-06-04 14:20:00,31.25,31.27,31.22,31.23,45400.0,27.0375,27.0548,27.0115,27.0202,45400.0
2013-06-04 14:25:00,31.21,31.28,31.21,31.25,32200.0,27.0029,27.0634,27.0029,27.0375,32200.0
2013-06-04 14:30:00,31.26,31.34,31.26,31.33,36200.0,27.0461,27.1153,27.0461,27.1067,36200.0
2013-06-04 14:35:00,31.33,31.33,31.3,31.32,40200.0,27.1067,27.1067,27.0807,27.098,40200.0
2013-06-04 14:40:00,31.32,31.35,31.32,31.33,40600.0,27.098,27.124,27.098,27.1067,40600.0
2013-06-04 14:45:00,31.34,31.36,31.33,31.34,31800.0,27.1153,27.1327,27.1067,27.1153,31800.0
2013-06-04 14:50:00,31.34,31.38,31.34,31.37,59000.0,27.1153,27.15,27.1153,27.1413,59000.0
2013-06-04 14:55:00,31.37,31.37,31.3,31.31,54800.0,27.1413,27.1413,27.0807,27.0894,54800.0
2013-06-04 15:00:00,31.32,31.36,31.31,31.36,45200.0,27.098,27.1327,27.0894,27.1327,45200.0
2013-06-04 15:05:00,31.36,31.41,31.33,31.33,92200.0,27.1327,27.1759,27.1067,27.1067,92200.0
2013-06-04 15:10:00,31.34,31.35,31.32,31.33,76000.0,27.1153,27.124,27.098,27.1067,76000.0
2013-06-04 15:15:00,31.33,31.36,31.32,31.34,84600.0,27.1067,27.1327,27.098,27.1153,84600.0
2013-06-04 15:20:00,31.35,31.36,31.32,31.32,71400.0,27.124,27.1327,27.098,27.098,71400.0
2013-06-04 15:25:00,31.32,31.35,31.31,31.35,96600.0,27.098,27.124,27.0894,27.124,96600.0
2013-06-04 15:30:00,31.34,31.42,31.34,31.42,179400.0,27.1153,27.1846,27.1153,27.1846,179400.0
2013-06-04 15:35:00,31.42,31.43,31.4,31.42,111600.0,27.1846,27.1932,27.1673,27.1846,111600.0
2013-06-04 15:40:00,31.42,31.49,31.42,31.49,105800.0,27.1846,27.2451,27.1846,27.2451,105800.0
2013-06-04 15:45:00,31.49,31.49,31.42,31.45,110200.0,27.2451,27.2451,27.1846,27.2105,110200.0
2013-06-04 15:50:00,31.45,31.46,31.41,31.41,200200.0,27.2105,27.2192,27.1759,27.1759,200200.0
2013-06-04 15:55:00,31.41,31.44,31.37,31.39,396200.0,27.1759,27.2019,27.1413,27.1586,396200.0
2013-06-05 09:30:00,31.3,31.38,31.15,31.38,158800.0,27.0807,27.15,26.951,27.15,158800.0
2013-06-05 09:35:00,31.36,31.38,31.27,31.28,55400.0,27.1327,27.15,27.0548,27.0634,55400.0
2013-06-05 09:40:00,31.29,31.36,31.25,31.35,30000.0,27.0721,27.1327,27.0375,27.124,30000.0
2013-06-05 09:45:00,31.35,31.41,31.31,31.41,36200.0,27.124,27.1759,27.0894,27.1759,36200.0
2013-06-05 09:50:00,31.42,31.43,31.38,31.41,26800.0,27.1846,27.1932,27.15,27.1759,26800.0
2013-06-05 09:55:00,31.42,31.46,31.36,31.37,31000.0,27.1846,27.2192,27.1327,27.1413,31000.0
2013-06-05 10:00:00,31.38,31.45,31.34,31.42,40000.0,27.15,27.2105,27.1153,27.1846,40000.0
2013-06-05 10:05:00,31.42,31.47,31.4,31.42,88200.0,27.1846,27.2278,27.1673,27.1846,88200.0
2013-06-05 10:10:00,31.41,31.43,31.27,31.28,46600.0,27.1759,27.1932,27.0548,27.0634,46600.0
2013-06-05 10:15:00,31.28,31.28,31.18,31.21,48800.0,27.0634,27.0634,26.9769,27.0029,48800.0
2013-06-05 10:20:00,31.2,31.22,31.16,31.19,94800.0,26.9942,27.0115,26.9596,26.9856,94800.0
2013-06-05 10:25:00,31.19,31.32,31.15,31.27,77600.0,26.9856,27.098,26.951,27.0548,77600.0
2013-06-05 10:30:00,31.25,31.25,31.2,31.23,43600.0,27.0375,27.0375,26.9942,27.0202,43600.0
2013-06-05 10:35:00,31.24,31.26,31.19,31.23,31200.0,27.0288,27.0461,26.9856,27.0202,31200.0
2013-06-05 10:40:00,31.23,31.28,31.22,31.27,34400.0,27.0202,27.0634,27.0115,27.0548,34400.0
2013-06-05 10:45:00,31.27,31.28,31.18,31.2,60600.0,27.0548,27.0634,26.9769,26.9942,60600.0
2013-06-05 10:50:00,31.2,31.24,31.18,31.22,38000.0,26.9942,27.0288,26.9769,27.0115,38000.0
2013-06-05 10:55:00,31.23,31.23,31.18,31.22,30400.0,27.0202,27.0202,26.9769,27.0115,30400.0
2013-06-05 11:00:00,31.21,31.23,31.11,31.19,55400.0,27.0029,27.0202,26.9164,26.9856,55400.0
2013-06-05 11:05:00,31.18,31.21,31.17,31.17,59200.0,26.9769,27.0029,26.9683,26.9683,59200.0
2013-06-05 11:10:00,31.17,31.23,31.15,31.22,61000.0,26.9683,27.0202,26.951,27.0115,61000.0
2013-06-05 11:15:00,31.24,31.25,31.21,31.21,32400.0,27.0288,27.0375,27.0029,27.0029,32400.0
2013-06-05 11:20:00,31.21,31.21,31.16,31.18,24800.0,27.0029,27.0029,26.9596,26.9769,24800.0
2013-06-05 11:25:00,31.19,31.24,31.18,31.2,35600.0,26.9856,27.0288,26.9769,26.9942,35600.0
2013-06-05 11:30:00,31.2,31.24,31.18,31.22,30400.0,26.9942,27.0288,26.9769,27.0115,30400.0
2013-06-05 11:35:00,31.21,31.27,31.21,31.26,30200.0,27.0029,27.0548,27.0029,27.0461,30200.0
2013-06-05 11:40:00,31.25,31.25,31.23,31.24,19200.0,27.0375,27.0375,27.0202,27.0288,19200.0
2013-06-05 11:45:00,31.24,31.25,31.2,31.21,26200.0,27.0288,27.0375,26.9942,27.0029,26200.0
2013-06-05 11:50:00,31.2,31.21,31.16,31.16,23600.0,26.9942,27.0029,26.9596,26.9596,23600.0
2013-06-05 11:55:00,31.16,31.16,31.07,31.1,74800.0,26.9596,26.9596,26.8817,26.9077,74800.0
2013-06-05 12:00:00,31.1,31.12,31.08,31.11,47600.0,26.9077,26.925,26.8904,26.9164,47600.0
2013-06-05 12:05:00,31.1,31.11,31.05,31.11,28800.0,26.9077,26.9164,26.8644,26.9164,28800.0
2013-06-05 12:10:00,31.11,31.11,31.06,31.06,28200.0,26.9164,26.9164,26.8731,26.8731,28200.0
2013-06-05 12:15:00,31.06,31.08,31.01,31.06,115200.0,26.8731,26.8904,26.8298,26.8731,115200.0
2013-06-05 12:20:00,31.07,31.09,31.05,31.09,22000.0,26.8817,26.899,26.8644,26.899,22000.0
2013-06-05 12:25:00,31.1,31.1,31.07,31.08,29800.0,26.9077,26.9077,26.8817,26.8904,29800.0
2013-06-05 12:30:00,31.08,31.08,30.99,30.99,56600.0,26.8904,26.8904,26.8125,26.8125,56600.0
2013-06-05 12:35:00,30.99,31.0,30.95,30.97,62000.0,26.8125,26.8212,26.7779,26.7952,62000.0
2013-06-05 12:40:00,30.96,30.98,30.94,30.97,24200.0,26.7866,26.8039,26.7693,26.7952,24200.0
2013-06-05 12:45:00,30.97,30.98,30.93,30.95,22400.0,26.7952,26.8039,26.7606,26.7779,22400.0
2013-06-05 12:50:00,30.95,30.96,30.92,30.94,28000.0,26.7779,26.7866,26.752,26.7693,28000.0
2013-06-05 12:55:00,30.95,31.0,30.95,30.99,22400.0,26.7779,26.8212,26.7779,26.8125,22400.0
2013-06-05 13:00:00,30.98,31.03,30.96,31.03,32600.0,26.8039,26.8471,26.7866,26.8471,32600.0
2013-06-05 13:05:00,31.04,31.08,31.04,31.08,24000.0,26.8558,26.8904,26.8558,26.8904,24000.0
2013-06-05 13:10:00,31.09,31.12,31.05,31.07,66800.0,26.899,26.925,26.8644,26.8817,66800.0
2013-06-05 13:15:00,31.07,31.09,31.06,31.09,30200.0,26.8817,26.899,26.8731,26.899,30200.0
2013-06-05 13:20:00,31.09,31.09,31.06,31.08,13400.0,26.899,26.899,26.8731,26.8904,13400.0
2013-06-05 13:25:00,31.08,31.11,31.08,31.1,15800.0,26.8904,26.9164,26.8904,26.9077,15800.0
2013-06-05 13:30:00,31.1,31.1,31.08,31.08,21600.0,26.9077,26.9077,26.8904,26.8904,21600.0
2013-06-05 13:35:00,31.08,31.1,31.06,31.09,19200.0,26.8904,26.9077,26.8731,26.899,19200.0
2013-06-05 13:40:00,31.09,31.15,31.09,31.12,15400.0,26.899,26.951,26.899,26.925,15400.0
2013-06-05 13:45:00,31.14,31.14,31.09,31.1,26600.0,26.9423,26.9423,26.899,26.9077,26600.0
2013-06-05 13:50:00,31.1,31.11,31.08,31.1,19600.0,26.9077,26.9164,26.8904,26.9077,19600.0
2013-06-05 13:55:00,31.09,31.11,31.07,31.1,20600.0,26.899,26.9164,26.8817,26.9077,20600.0
2013-06-05 14:00:00,31.1,31.15,31.08,31.1,34200.0,26.9077,26.951,26.8904,26.9077,34200.0
2013-06-05 14:05:00,31.11,31.14,31.1,31.13,34400.0,26.9164,26.9423,26.9077,26.9337,34400.0
2013-06-05 14:10:00,31.12,31.12,31.07,31.09,35400.0,26.925,26.925,26.8817,26.899,35400.0
2013-06-05 14:15:00,31.09,31.09,31.02,31.03,67800.0,26.899,26.899,26.8385,26.8471,67800.0
2013-06-05 14:20:00,31.04,31.04,30.95,30.95,52200.0,26.8558,26.8558,26.7779,26.7779,52200.0
2013-06-05 14:25:00,30.95,30.98,30.92,30.92,27600.0,26.7779,26.8039,26.752,26.752,27600.0
2013-06-05 14:30:00,30.92,30.95,30.88,30.95,82400.0,26.752,26.7779,26.7174,26.7779,82400.0
2013-06-05 14:35:00,30.95,31.04,30.95,30.99,36000.0,26.7779,26.8558,26.7779,26.8125,36000.0
2013-06-05 14:40:00,30.99,31.02,30.96,31.02,22000.0,26.8125,26.8385,26.7866,26.8385,22000.0
2013-06-05 14:45:00,31.01,31.01,30.94,30.94,44200.0,26.8298,26.8298,26.7693,26.7693,44200.0
2013-06-05 14:50:00,30.94,31.02,30.89,30.9,82600.0,26.7693,26.8385,26.726,26.7347,82600.0
2013-06-05 14:55:00,30.9,30.96,30.86,30.93,86000.0,26.7347,26.7866,26.7001,26.7606,86000.0
2013-06-05 15:00:00,30.92,30.95,30.9,30.9,44200.0,26.752,26.7779,26.7347,26.7347,44200.0
2013-06-05 15:05:00,30.91,30.93,30.9,30.9,59000.0,26.7433,26.7606,26.7347,26.7347,59000.0
2013-06-05 15:10:00,30.89,30.97,30.86,30.97,96600.0,26.726,26.7952,26.7001,26.7952,96600.0
2013-06-05 15:15:00,30.97,31.02,30.96,31.01,59800.0,26.7952,26.8385,26.7866,26.8298,59800.0
2013-06-05 15:20:00,31.0,31.02,30.95,31.02,69400.0,26.8212,26.8385,26.7779,26.8385,69400.0
2013-06-05 15:25:00,31.02,31.07,31.01,31.06,54200.0,26.8385,26.8817,26.8298,26.8731,54200.0
2013-06-05 15:30:00,31.06,31.06,30.96,30.99,82800.0,26.8731,26.8731,26.7866,26.8125,82800.0
2013-06-05 15:35:00,30.99,31.04,30.98,30.98,82200.0,26.8125,26.8558,26.8039,26.8039,82200.0
2013-06-05 15:40:00,30.98,30.99,30.93,30.95,117400.0,26.8039,26.8125,26.7606,26.7779,117400.0
2013-06-05 15:45:00,30.94,30.97,30.91,30.91,175600.0,26.7693,26.7952,26.7433,26.7433,175600.0
2013-06-05 15:50:00,30.91,30.91,30.84,30.86,200200.0,26.7433,26.7433,26.6827,26.7001,200200.0
2013-06-05 15:55:00,30.85,30.91,30.8,30.88,803000.0,26.6914,26.7433,26.6481,26.7174,803000.0
2013-06-06 09:30:00,30.87,30.99,30.75,30.75,151800.0,26.7087,26.8125,26.6049,26.6049,151800.0
2013-06-06 09:35:00,30.75,30.82,30.71,30.72,64800.0,26.6049,26.6654,26.5703,26.5789,64800.0
2013-06-06 09:40:00,30.71,30.77,30.71,30.75,36400.0,26.5703,26.6222,26.5703,26.6049,36400.0
2013-06-06 09:45:00,30.76,30.76,30.71,30.74,77800.0,26.6135,26.6135,26.5703,26.5962,77800.0
2013-06-06 09:50:00,30.74,30.74,30.65,30.66,61600.0,26.5962,26.5962,26.5184,26.527,61600.0
2013-06-06 09:55:00,30.68,30.82,30.65,30.79,82600.0,26.5443,26.6654,26.5184,26.6395,82600.0
2013-06-06 10:00:00,30.8,30.93,30.8,30.89,115600.0,26.6481,26.7606,26.6481,26.726,115600.0
2013-06-06 10:05:00,30.88,30.89,30.73,30.76,153400.0,26.7174,26.726,26.5876,26.6135,153400.0
2013-06-06 10:10:00,30.76,30.77,30.65,30.67,94600.0,26.6135,26.6222,26.5184,26.5357,94600.0
2013-06-06 10:15:00,30.67,30.79,30.66,30.74,32200.0,26.5357,26.6395,26.527,26.5962,32200.0
2013-06-06 10:20:00,30.75,30.83,30.75,30.77,39200.0,26.6049,26.6741,26.6049,26.6222,39200.0
2013-06-06 10:25:00,30.78,30.81,30.71,30.81,30400.0,26.6308,26.6568,26.5703,26.6568,30400.0
2013-06-06 10:30:00,30.82,30.85,30.79,30.82,59000.0,26.6654,26.6914,26.6395,26.6654,59000.0
2013-06-06 10:35:00,30.82,30.82,30.79,30.8,43600.0,26.6654,26.6654,26.6395,26.6481,43600.0
2013-06-06 10:40:00,30.8,30.86,30.76,30.82,30200.0,26.6481,26.7001,26.6135,26.6654,30200.0
2013-06-06 10:45:00,30.82,30.85,30.79,30.83,23800.0,26.6654,26.6914,26.6395,26.6741,23800.0
2013-06-06 10:50:00,30.83,30.83,30.78,30.81,28600.0,26.6741,26.6741,26.6308,26.6568,28600.0
2013-06-06 10:55:00,30.81,30.86,30.8,30.85,30600.0,26.6568,26.7001,26.6481,26.6914,30600.0
2013-06-06 11:00:00,30.85,30.85,30.8,30.82,58200.0,26.6914,26.6914,26.6481,26.6654,58200.0
2013-06-06 11:05:00,30.82,30.87,30.82,30.84,67000.0,26.6654,26.7087,26.6654,26.6827,67000.0
2013-06-06 11:10:00,30.85,30.9,30.85,30.89,101800.0,26.6914,26.7347,26.6914,26.726,101800.0
2013-06-06 11:15:00,30.9,30.91,30.88,30.89,22800.0,26.7347,26.7433,26.7174,26.726,22800.0
2013-06-06 11:20:00,30.89,30.92,30.85,30.88,39400.0,26.726,26.752,26.6914,26.7174,39400.0
2013-06-06 11:25:00,30.88,30.92,30.87,30.91,20600.0,26.7174,26.752,26.7087,26.7433,20600.0
2013-06-06 11:30:00,30.91,30.91,30.88,30.91,21800.0,26.7433,26.7433,26.7174,26.7433,21800.0
2013-06-06 11:35:00,30.92,31.0,30.92,30.98,63800.0,26.752,26.8212,26.752,26.8039,63800.0
2013-06-06 11:40:00,30.98,31.0,30.89,30.9,104800.0,26.8039,26.8212,26.726,26.7347,104800.0
2013-06-06 11:45:00,30.91,30.93,30.9,30.92,30600.0,26.7433,26.7606,26.7347,26.752,30600.0
2013-06-06 11:50:00,30.93,30.93,30.89,30.89,51400.0,26.7606,26.7606,26.726,26.726,51400.0
2013-06-06 11:55:00,30.89,30.89,30.77,30.82,47600.0,26.726,26.726,26.6222,26.6654,47600.0
2013-06-06 12:00:00,30.81,30.83,30.76,30.76,25400.0,26.6568,26.6741,26.6135,26.6135,25400.0
2013-06-06 12:05:00,30.76,30.83,30.76,30.77,51000.0,26.6135,26.6741,26.6135,26.6222,51000.0
2013-06-06 12:10:00,30.76,30.78,30.74,30.75,43200.0,26.6135,26.6308,26.5962,26.6049,43200.0
2013-06-06 12:15:00,30.74,30.8,30.73,30.75,38800.0,26.5962,26.6481,26.5876,26.6049,38800.0
2013-06-06 12:20:00,30.75,30.79,30.71,30.71,70600.0,26.6049,26.6395,26.5703,26.5703,70600.0
2013-06-06 12:25:00,30.71,30.71,30.61,30.68,68200.0,26.5703,26.5703,26.4838,26.5443,68200.0
2013-06-06 12:30:00,30.68,30.74,30.66,30.74,50800.0,26.5443,26.5962,26.527,26.5962,50800.0
2013-06-06 12:35:00,30.74,30.77,30.73,30.74,46000.0,26.5962,26.6222,26.5876,26.5962,46000.0
2013-06-06 12:40:00,30.74,30.77,30.73,30.74,30200.0,26.5962,26.6222,26.5876,26.5962,30200.0
2013-06-06 12:45:00,30.75,30.75,30.71,30.74,53200.0,26.6049,26.6049,26.5703,26.5962,53200.0
2013-06-06 12:50:00,30.74,30.75,30.67,30.72,55200.0,26.5962,26.6049,26.5357,26.5789,55200.0
2013-06-06 12:55:00,30.72,30.73,30.66,30.7,46200.0,26.5789,26.5876,26.527,26.5616,46200.0
2013-06-06 13:00:00,30.71,30.73,30.69,30.72,28600.0,26.5703,26.5876,26.553,26.5789,28600.0
2013-06-06 13:05:00,30.72,30.79,30.72,30.76,45600.0,26.5789,26.6395,26.5789,26.6135,45600.0
2013-06-06 13:10:00,30.75,30.83,30.74,30.8,75200.0,26.6049,26.6741,26.5962,26.6481,75200.0
2013-06-06 13:15:00,30.8,30.85,30.8,30.82,81400.0,26.6481,26.6914,26.6481,26.6654,81400.0
2013-06-06 13:20:00,30.81,30.85,30.79,30.8,62800.0,26.6568,26.6914,26.6395,26.6481,62800.0
2013-06-06 13:25:00,30.8,30.81,30.74,30.81,37800.0,26.6481,26.6568,26.5962,26.6568,37800.0
2013-06-06 13:30:00,30.81,30.86,30.81,30.86,27400.0,26.6568,26.7001,26.6568,26.7001,27400.0
2013-06-06 13:35:00,30.86,30.9,30.83,30.85,30200.0,26.7001,26.7347,26.6741,26.6914,30200.0
2013-06-06 13:40:00,30.85,30.91,30.84,30.9,33400.0,26.6914,26.7433,26.6827,26.7347,33400.0
2013-06-06 13:45:00,30.9,30.95,30.87,30.92,20000.0,26.7347,26.7779,26.7087,26.752,20000.0
2013-06-06 13:50:00,30.93,30.93,30.88,30.91,29800.0,26.7606,26.7606,26.7174,26.7433,29800.0
2013-06-06 13:55:00,30.91,30.91,30.84,30.88,19400.0,26.7433,26.7433,26.6827,26.7174,19400.0
2013-06-06 14:00:00,30.89,30.9,30.81,30.84,37800.0,26.726,26.7347,26.6568,26.6827,37800.0
2013-06-06 14:05:00,30.84,30.9,30.83,30.85,24400.0,26.6827,26.7347,26.6741,26.6914,24400.0
2013-06-06 14:10:00,30.85,30.86,30.83,30.83,47800.0,26.6914,26.7001,26.6741,26.6741,47800.0
2013-06-06 14:15:00,30.82,30.86,30.8,30.84,18000.0,26.6654,26.7001,26.6481,26.6827,18000.0
2013-06-06 14:20:00,30.85,30.91,30.84,30.91,15400.0,26.6914,26.7433,26.6827,26.7433,15400.0
2013-06-06 14:25:00,30.9,30.96,30.9,30.94,33600.0,26.7347,26.7866,26.7347,26.7693,33600.0
2013-06-06 14:30:00,30.95,30.95,30.9,30.9,29600.0,26.7779,26.7779,26.7347,26.7347,29600.0
2013-06-06 14:35:00,30.9,30.92,30.88,30.9,19400.0,26.7347,26.752,26.7174,26.7347,19400.0
2013-06-06 14:40:00,30.9,30.92,30.9,30.91,27000.0,26.7347,26.752,26.7347,26.7433,27000.0
2013-06-06 14:45:00,30.92,30.99,30.9,30.98,25000.0,26.752,26.8125,26.7347,26.8039,25000.0
2013-06-06 14:50:00,30.99,31.02,30.94,30.94,48200.0,26.8125,26.8385,26.7693,26.7693,48200.0
2013-06-06 14:55:00,30.93,30.97,30.93,30.93,44200.0,26.7606,26.7952,26.7606,26.7606,44200.0
2013-06-06 15:00:00,30.93,30.97,30.92,30.93,38800.0,26.7606,26.7952,26.752,26.7606,38800.0
2013-06-06 15:05:00,30.93,30.93,30.91,30.92,26200.0,26.7606,26.7606,26.7433,26.752,26200.0
2013-06-06 15:10:00,30.92,30.93,30.88,30.9,35400.0,26.752,26.7606,26.7174,26.7347,35400.0
2013-06-06 15:15:00,30.9,30.95,30.88,30.93,36800.0,26.7347,26.7779,26.7174,26.7606,36800.0
2013-06-06 15:20:00,30.93,30.98,30.93,30.98,35400.0,26.7606,26.8039,26.7606,26.8039,35400.0
2013-06-06 15:25:00,30.97,30.99,30.95,30.96,76000.0,26.7952,26.8125,26.7779,26.7866,76000.0
2013-06-06 15:30:00,30.97,31.0,30.97,30.98,52400.0,26.7952,26.8212,26.7952,26.8039,52400.0
2013-06-06 15:35:00,30.99,31.04,30.99,31.02,62600.0,26.8125,26.8558,26.8125,26.8385,62600.0
2013-06-06 15:40:00,31.02,31.04,31.0,31.02,84000.0,26.8385,26.8558,26.8212,26.8385,84000.0
2013-06-06 15:45:00,31.02,31.05,31.0,31.05,148400.0,26.8385,26.8644,26.8212,26.8644,148400.0
2013-06-06 15:50:00,31.05,31.07,31.03,31.07,139400.0,26.8644,26.8817,26.8471,26.8817,139400.0
2013-06-06 15:55:00,31.07,31.09,31.04,31.09,193600.0,26.8817,26.899,26.8558,26.899,193600.0
2013-06-07 09:30:00,31.29,31.55,31.23,31.55,453400.0,27.0721,27.297,27.0202,27.297,453400.0
2013-06-07 09:35:00,31.53,31.53,31.46,31.5,72200.0,27.2797,27.2797,27.2192,27.2538,72200.0
2013-06-07 09:40:00,31.52,31.52,31.31,31.34,88000.0,27.2711,27.2711,27.0894,27.1153,88000.0
2013-06-07 09:45:00,31.34,31.39,31.23,31.31,88200.0,27.1153,27.1586,27.0202,27.0894,88200.0
2013-06-07 09:50:00,31.31,31.39,31.27,31.38,54600.0,27.0894,27.1586,27.0548,27.15,54600.0
2013-06-07 09:55:00,31.36,31.42,31.35,31.38,51400.0,27.1327,27.1846,27.124,27.15,51400.0
2013-06-07 10:00:00,31.36,31.44,31.34,31.36,79000.0,27.1327,27.2019,27.1153,27.1327,79000.0
2013-06-07 10:05:00,31.36,31.41,31.34,31.41,70800.0,27.1327,27.1759,27.1153,27.1759,70800.0
2013-06-07 10:10:00,31.4,31.49,31.38,31.41,87000.0,27.1673,27.2451,27.15,27.1759,87000.0
2013-06-07 10:15:00,31.41,31.47,31.4,31.43,73400.0,27.1759,27.2278,27.1673,27.1932,73400.0
2013-06-07 10:20:00,31.43,31.43,31.31,31.31,65000.0,27.1932,27.1932,27.0894,27.0894,65000.0
2013-06-07 10:25:00,31.31,31.35,31.31,31.35,51800.0,27.0894,27.124,27.0894,27.124,51800.0
2013-06-07 10:30:00,31.35,31.36,31.28,31.32,58400.0,27.124,27.1327,27.0634,27.098,58400.0
2013-06-07 10:35:00,31.33,31.39,31.32,31.36,42200.0,27.1067,27.1586,27.098,27.1327,42200.0
2013-06-07 10:40:00,31.38,31.39,31.33,31.35,34200.0,27.15,27.1586,27.1067,27.124,34200.0
2013-06-07 10:45:00,31.36,31.36,31.3,31.35,33000.0,27.1327,27.1327,27.0807,27.124,33000.0
2013-06-07 10:50:00,31.35,31.36,31.31,31.32,42200.0,27.124,27.1327,27.0894,27.098,42200.0
2013-06-07 10:55:00,31.32,31.35,31.29,31.29,59000.0,27.098,27.124,27.0721,27.0721,59000.0
2013-06-07 11:00:00,31.29,31.32,31.28,31.3,51800.0,27.0721,27.098,27.0634,27.0807,51800.0
2013-06-07 11:05:00,31.3,31.32,31.29,31.3,39600.0,27.0807,27.098,27.0721,27.0807,39600.0
2013-06-07 11:10:00,31.29,31.31,31.28,31.3,36600.0,27.0721,27.0894,27.0634,27.0807,36600.0
2013-06-07 11:15:00,31.31,31.34,31.27,31.31,35400.0,27.0894,27.1153,27.0548,27.0894,35400.0
2013-06-07 11:20:00,31.32,31.32,31.29,31.3,32000.0,27.098,27.098,27.0721,27.0807,32000.0
2013-06-07 11:25:00,31.31,31.36,31.31,31.36,35600.0,27.0894,27.1327,27.0894,27.1327,35600.0
2013-06-07 11:30:00,31.36,31.4,31.34,31.35,44200.0,27.1327,27.1673,27.1153,27.124,44200.0
2013-06-07 11:35:00,31.35,31.36,31.28,31.28,52400.0,27.124,27.1327,27.0634,27.0634,52400.0
2013-06-07 11:40:00,31.28,31.32,31.28,31.31,52000.0,27.0634,27.098,27.0634,27.0894,52000.0
2013-06-07 11:45:00,31.31,31.31,31.24,31.25,48000.0,27.0894,27.0894,27.0288,27.0375,48000.0
2013-06-07 11:50:00,31.25,31.29,31.24,31.27,51000.0,27.0375,27.0721,27.0288,27.0548,51000.0
2013-06-07 11:55:00,31.26,31.3,31.21,31.22,59200.0,27.0461,27.0807,27.0029,27.0115,59200.0
2013-06-07 12:00:00,31.22,31.25,31.21,31.24,40400.0,27.0115,27.0375,27.0029,27.0288,40400.0
2013-06-07 12:05:00,31.24,31.27,31.22,31.22,39000.0,27.0288,27.0548,27.0115,27.0115,39000.0
2013-06-07 12:10:00,31.23,31.23,31.18,31.2,48200.0,27.0202,27.0202,26.9769,26.9942,48200.0
2013-06-07 12:15:00,31.2,31.21,31.18,31.19,35000.0,26.9942,27.0029,26.9769,26.9856,35000.0
2013-06-07 12:20:00,31.2,31.23,31.18,31.23,36600.0,26.9942,27.0202,26.9769,27.0202,36600.0
2013-06-07 12:25:00,31.23,31.27,31.21,31.27,42400.0,27.0202,27.0548,27.0029,27.0548,42400.0
2013-06-07 12:30:00,31.27,31.27,31.24,31.25,26600.0,27.0548,27.0548,27.0288,27.0375,26600.0
2013-06-07 12:35:00,31.25,31.26,31.22,31.22,27800.0,27.0375,27.0461,27.0115,27.0115,27800.0
2013-06-07 12:40:00,31.23,31.24,31.21,31.23,26000.0,27.0202,27.0288,27.0029,27.0202,26000.0
2013-06-07 12:45:00,31.23,31.23,31.17,31.21,25800.0,27.0202,27.0202,26.9683,27.0029,25800.0
2013-06-07 12:50:00,31.2,31.27,31.2,31.25,16200.0,26.9942,27.0548,26.9942,27.0375,16200.0
2013-06-07 12:55:00,31.25,31.27,31.24,31.24,17000.0,27.0375,27.0548,27.0288,27.0288,17000.0
2013-06-07 13:00:00,31.25,31.27,31.24,31.27,19800.0,27.0375,27.0548,27.0288,27.0548,19800.0
2013-06-07 13:05:00,31.27,31.27,31.25,31.25,38200.0,27.0548,27.0548,27.0375,27.0375,38200.0
2013-06-07 13:10:00,31.27,31.29,31.25,31.25,43400.0,27.0548,27.0721,27.0375,27.0375,43400.0
2013-06-07 13:15:00,31.25,31.28,31.25,31.25,33200.0,27.0375,27.0634,27.0375,27.0375,33200.0
2013-06-07 13:20:00,31.25,31.29,31.23,31.24,29000.0,27.0375,27.0721,27.0202,27.0288,29000.0
2013-06-07 13:25:00,31.24,31.25,31.23,31.25,18800.0,27.0288,27.0375,27.0202,27.0375,18800.0
2013-06-07 13:30:00,31.25,31.25,31.24,31.24,19000.0,27.0375,27.0375,27.0288,27.0288,19000.0
2013-06-07 13:35:00,31.25,31.25,31.22,31.22,40000.0,27.0375,27.0375,27.0115,27.0115,40000.0
2013-06-07 13:40:00,31.23,31.23,31.18,31.21,40000.0,27.0202,27.0202,26.9769,27.0029,40000.0
2013-06-07 13:45:00,31.21,31.22,31.18,31.2,26200.0,27.0029,27.0115,26.9769,26.9942,26200.0
2013-06-07 13:50:00,31.2,31.22,31.17,31.22,51400.0,26.9942,27.0115,26.9683,27.0115,51400.0
2013-06-07 13:55:00,31.22,31.23,31.16,31.16,47000.0,27.0115,27.0202,26.9596,26.9596,47000.0
2013-06-07 14:00:00,31.16,31.23,31.16,31.23,16600.0,26.9596,27.0202,26.9596,27.0202,16600.0
2013-06-07 14:05:00,31.23,31.24,31.16,31.2,28400.0,27.0202,27.0288,26.9596,26.9942,28400.0
2013-06-07 14:10:00,31.21,31.21,31.16,31.17,37400.0,27.0029,27.0029,26.9596,26.9683,37400.0
2013-06-07 14:15:00,31.16,31.2,31.16,31.2,20000.0,26.9596,26.9942,26.9596,26.9942,20000.0
2013-06-07 14:20:00,31.2,31.2,31.13,31.16,36400.0,26.9942,26.9942,26.9337,26.9596,36400.0
2013-06-07 14:25:00,31.16,31.2,31.13,31.16,38200.0,26.9596,26.9942,26.9337,26.9596,38200.0
2013-06-07 14:30:00,31.17,31.22,31.13,31.19,37200.0,26.9683,27.0115,26.9337,26.9856,37200.0
2013-06-07 14:35:00,31.2,31.23,31.2,31.21,20800.0,26.9942,27.0202,26.9942,27.0029,20800.0
2013-06-07 14:40:00,31.21,31.23,31.18,31.21,27600.0,27.0029,27.0202,26.9769,27.0029,27600.0
2013-06-07 14:45:00,31.2,31.23,31.18,31.22,29400.0,26.9942,27.0202,26.9769,27.0115,29400.0
2013-06-07 14:50:00,31.22,31.24,31.21,31.21,69000.0,27.0115,27.0288,27.0029,27.0029,69000.0
2013-06-07 14:55:00,31.21,31.26,31.2,31.24,49000.0,27.0029,27.0461,26.9942,27.0288,49000.0
2013-06-07 15:00:00,31.25,31.28,31.24,31.25,51200.0,27.0375,27.0634,27.0288,27.0375,51200.0
2013-06-07 15:05:00,31.25,31.29,31.25,31.29,38000.0,27.0375,27.0721,27.0375,27.0721,38000.0
2013-06-07 15:10:00,31.29,31.33,31.29,31.29,55200.0,27.0721,27.1067,27.0721,27.0721,55200.0
2013-06-07 15:15:00,31.29,31.31,31.27,31.28,85600.0,27.0721,27.0894,27.0548,27.0634,85600.0
2013-06-07 15:20:00,31.28,31.28,31.23,31.24,71000.0,27.0634,27.0634,27.0202,27.0288,71000.0
2013-06-07 15:25:00,31.23,31.25,31.21,31.22,72000.0,27.0202,27.0375,27.0029,27.0115,72000.0
2013-06-07 15:30:00,31.22,31.28,31.22,31.28,63600.0,27.0115,27.0634,27.0115,27.0634,63600.0
2013-06-07 15:35:00,31.28,31.3,31.27,31.27,41000.0,27.0634,27.0807,27.0548,27.0548,41000.0
2013-06-07 15:40:00,31.27,31.34,31.27,31.34,75600.0,27.0548,27.1153,27.0548,27.1153,75600.0
2013-06-07 15:45:00,31.34,31.38,31.32,31.36,250400.0,27.1153,27.15,27.098,27.1327,250400.0
2013-06-07 15:50:00,31.36,31.37,31.35,31.36,201600.0,27.1327,27.1413,27.124,27.1327,201600.0
2013-06-07 15:55:00,31.37,31.39,31.36,31.39,363600.0,27.1413,27.1586,27.1327,27.1586,363600.0
2013-06-10 09:30:00,31.5,31.72,31.45,31.6,309000.0,27.2538,27.4441,27.2105,27.3403,309000.0
2013-06-10 09:35:00,31.6,31.6,31.48,31.52,101600.0,27.3403,27.3403,27.2365,27.2711,101600.0
2013-06-10 09:40:00,31.52,31.61,31.52,31.56,49400.0,27.2711,27.349,27.2711,27.3057,49400.0
2013-06-10 09:45:00,31.54,31.56,31.47,31.5,53800.0,27.2884,27.3057,27.2278,27.2538,53800.0
2013-06-10 09:50:00,31.5,31.51,31.42,31.51,59000.0,27.2538,27.2624,27.1846,27.2624,59000.0
2013-06-10 09:55:00,31.5,31.53,31.45,31.49,36400.0,27.2538,27.2797,27.2105,27.2451,36400.0
2013-06-10 10:00:00,31.48,31.52,31.43,31.51,55200.0,27.2365,27.2711,27.1932,27.2624,55200.0
2013-06-10 10:05:00,31.51,31.52,31.46,31.48,144000.0,27.2624,27.2711,27.2192,27.2365,144000.0
2013-06-10 10:10:00,31.48,31.49,31.42,31.43,49600.0,27.2365,27.2451,27.1846,27.1932,49600.0
2013-06-10 10:15:00,31.43,31.44,31.41,31.41,38200.0,27.1932,27.2019,27.1759,27.1759,38200.0
2013-06-10 10:20:00,31.4,31.48,31.37,31.48,41000.0,27.1673,27.2365,27.1413,27.2365,41000.0
2013-06-10 10:25:00,31.49,31.51,31.47,31.5,29800.0,27.2451,27.2624,27.2278,27.2538,29800.0
2013-06-10 10:30:00,31.5,31.52,31.47,31.47,31000.0,27.2538,27.2711,27.2278,27.2278,31000.0
2013-06-10 10:35:00,31.47,31.58,31.47,31.57,87400.0,27.2278,27.323,27.2278,27.3143,87400.0
2013-06-10 10:40:00,31.58,31.64,31.58,31.61,115200.0,27.323,27.3749,27.323,27.349,115200.0
2013-06-10 10:45:00,31.6,31.61,31.59,31.61,64600.0,27.3403,27.349,27.3316,27.349,64600.0
2013-06-10 10:50:00,31.61,31.62,31.6,31.61,27000.0,27.349,27.3576,27.3403,27.349,27000.0
2013-06-10 10:55:00,31.61,31.62,31.59,31.6,51400.0,27.349,27.3576,27.3316,27.3403,51400.0
2013-06-10 11:00:00,31.6,31.65,31.6,31.63,87800.0,27.3403,27.3836,27.3403,27.3663,87800.0
2013-06-10 11:05:00,31.64,31.68,31.63,31.66,101800.0,27.3749,27.4095,27.3663,27.3922,101800.0
2013-06-10 11:10:00,31.66,31.68,31.64,31.68,54000.0,27.3922,27.4095,27.3749,27.4095,54000.0
2013-06-10 11:15:00,31.68,31.69,31.65,31.66,60800.0,27.4095,27.4182,27.3836,27.3922,60800.0
2013-06-10 11:20:00,31.66,31.68,31.65,31.65,53000.0,27.3922,27.4095,27.3836,27.3836,53000.0
2013-06-10 11:25:00,31.65,31.69,31.65,31.67,51000.0,27.3836,27.4182,27.3836,27.4009,51000.0
2013-06-10 11:30:00,31.67,31.7,31.66,31.68,35800.0,27.4009,27.4268,27.3922,27.4095,35800.0
2013-06-10 11:35:00,31.68,31.7,31.66,31.67,27000.0,27.4095,27.4268,27.3922,27.4009,27000.0
2013-06-10 11:40:00,31.67,31.69,31.66,31.66,32200.0,27.4009,27.4182,27.3922,27.3922,32200.0
2013-06-10 11:45:00,31.67,31.72,31.66,31.71,86200.0,27.4009,27.4441,27.3922,27.4355,86200.0
2013-06-10 11:50:00,31.71,31.73,31.67,31.71,32400.0,27.4355,27.4528,27.4009,27.4355,32400.0
2013-06-10 11:55:00,31.71,31.73,31.67,31.67,28400.0,27.4355,27.4528,27.4009,27.4009,28400.0
2013-06-10 12:00:00,31.67,31.68,31.66,31.68,40600.0,27.4009,27.4095,27.3922,27.4095,40600.0
2013-06-10 12:05:00,31.68,31.7,31.66,31.66,26200.0,27.4095,27.4268,27.3922,27.3922,26200.0
2013-06-10 12:10:00,31.66,31.71,31.66,31.7,19200.0,27.3922,27.4355,27.3922,27.4268,19200.0
2013-06-10 12:15:00,31.7,31.7,31.66,31.68,33200.0,27.4268,27.4268,27.3922,27.4095,33200.0
2013-06-10 12:20:00,31.68,31.73,31.68,31.72,57000.0,27.4095,27.4528,27.4095,27.4441,57000.0
2013-06-10 12:25:00,31.71,31.74,31.69,31.74,52600.0,27.4355,27.4614,27.4182,27.4614,52600.0
2013-06-10 12:30:00,31.73,31.74,31.7,31.7,33200.0,27.4528,27.4614,27.4268,27.4268,33200.0
2013-06-10 12:35:00,31.69,31.72,31.68,31.69,16400.0,27.4182,27.4441,27.4095,27.4182,16400.0
2013-06-10 12:40:00,31.68,31.7,31.66,31.68,31400.0,27.4095,27.4268,27.3922,27.4095,31400.0
2013-06-10 12:45:00,31.68,31.68,31.66,31.68,23400.0,27.4095,27.4095,27.3922,27.4095,23400.0
2013-06-10 12:50:00,31.68,31.68,31.63,31.64,32200.0,27.4095,27.4095,27.3663,27.3749,32200.0
2013-06-10 12:55:00,31.64,31.65,31.61,31.63,52800.0,27.3749,27.3836,27.349,27.3663,52800.0
2013-06-10 13:00:00,31.63,31.64,31.61,31.64,26400.0,27.3663,27.3749,27.349,27.3749,26400.0
2013-06-10 13:05:00,31.64,31.67,31.63,31.66,167000.0,27.3749,27.4009,27.3663,27.3922,167000.0
2013-06-10 13:10:00,31.66,31.66,31.6,31.62,50600.0,27.3922,27.3922,27.3403,27.3576,50600.0
2013-06-10 13:15:00,31.62,31.63,31.56,31.56,42600.0,27.3576,27.3663,27.3057,27.3057,42600.0
2013-06-10 13:20:00,31.56,31.58,31.53,31.57,103600.0,27.3057,27.323,27.2797,27.3143,103600.0
2013-06-10 13:25:00,31.57,31.61,31.56,31.61,42600.0,27.3143,27.349,27.3057,27.349,42600.0
2013-06-10 13:30:00,31.61,31.63,31.6,31.61,43200.0,27.349,27.3663,27.3403,27.349,43200.0
2013-06-10 13:35:00,31.61,31.61,31.57,31.57,32800.0,27.349,27.349,27.3143,27.3143,32800.0
2013-06-10 13:40:00,31.57,31.59,31.56,31.56,24200.0,27.3143,27.3316,27.3057,27.3057,24200.0
2013-06-10 13:45:00,31.57,31.57,31.54,31.56,31800.0,27.3143,27.3143,27.2884,27.3057,31800.0
2013-06-10 13:50:00,31.55,31.57,31.53,31.57,24400.0,27.297,27.3143,27.2797,27.3143,24400.0
2013-06-10 13:55:00,31.57,31.61,31.56,31.56,17000.0,27.3143,27.349,27.3057,27.3057,17000.0
2013-06-10 14:00:00,31.55,31.56,31.52,31.54,25600.0,27.297,27.3057,27.2711,27.2884,25600.0
2013-06-10 14:05:00,31.54,31.56,31.53,31.53,39600.0,27.2884,27.3057,27.2797,27.2797,39600.0
2013-06-10 14:10:00,31.52,31.52,31.49,31.52,34800.0,27.2711,27.2711,27.2451,27.2711,34800.0
2013-06-10 14:15:00,31.52,31.53,31.48,31.48,27600.0,27.2711,27.2797,27.2365,27.2365,27600.0
2013-06-10 14:20:00,31.48,31.53,31.48,31.51,31400.0,27.2365,27.2797,27.2365,27.2624,31400.0
2013-06-10 14:25:00,31.51,31.56,31.5,31.55,40400.0,27.2624,27.3057,27.2538,27.297,40400.0
2013-06-10 14:30:00,31.55,31.57,31.54,31.57,34400.0,27.297,27.3143,27.2884,27.3143,34400.0
2013-06-10 14:35:00,31.57,31.58,31.55,31.55,47200.0,27.3143,27.323,27.297,27.297,47200.0
2013-06-10 14:40:00,31.55,31.55,31.5,31.51,37000.0,27.297,27.297,27.2538,27.2624,37000.0
2013-06-10 14:45:00,31.52,31.55,31.52,31.55,24800.0,27.2711,27.297,27.2711,27.297,24800.0
2013-06-10 14:50:00,31.55,31.58,31.54,31.58,55200.0,27.297,27.323,27.2884,27.323,55200.0
2013-06-10 14:55:00,31.58,31.58,31.53,31.53,47000.0,27.323,27.323,27.2797,27.2797,47000.0
2013-06-10 15:00:00,31.54,31.57,31.53,31.56,50200.0,27.2884,27.3143,27.2797,27.3057,50200.0
2013-06-10 15:05:00,31.56,31.62,31.55,31.62,93000.0,27.3057,27.3576,27.297,27.3576,93000.0
2013-06-10 15:10:00,31.62,31.64,31.56,31.56,152400.0,27.3576,27.3749,27.3057,27.3057,152400.0
2013-06-10 15:15:00,31.56,31.58,31.55,31.57,56600.0,27.3057,27.323,27.297,27.3143,56600.0
2013-06-10 15:20:00,31.57,31.61,31.57,31.58,85600.0,27.3143,27.349,27.3143,27.323,85600.0
2013-06-10 15:25:00,31.57,31.58,31.55,31.56,97400.0,27.3143,27.323,27.297,27.3057,97400.0
2013-06-10 15:30:00,31.56,31.58,31.55,31.57,100000.0,27.3057,27.323,27.297,27.3143,100000.0
2013-06-10 15:35:00,31.57,31.58,31.55,31.57,67000.0,27.3143,27.323,27.297,27.3143,67000.0
2013-06-10 15:40:00,31.57,31.59,31.57,31.57,67600.0,27.3143,27.3316,27.3143,27.3143,67600.0
2013-06-10 15:45:00,31.57,31.58,31.53,31.55,153000.0,27.3143,27.323,27.2797,27.297,153000.0
2013-06-10 15:50:00,31.55,31.55,31.48,31.49,140000.0,27.297,27.297,27.2365,27.2451,140000.0
2013-06-10 15:55:00,31.49,31.52,31.47,31.52,300000.0,27.2451,27.2711,27.2278,27.2711,300000.0
2013-06-11 09:30:00,31.15,31.19,30.99,31.13,242000.0,26.951,26.9856,26.8125,26.9337,242000.0
2013-06-11 09:35:00,31.14,31.14,31.05,31.07,82800.0,26.9423,26.9423,26.8644,26.8817,82800.0
2013-06-11 09:40:00,31.06,31.25,31.06,31.15,62000.0,26.8731,27.0375,26.8731,26.951,62000.0
2013-06-11 09:45:00,31.14,31.18,31.09,31.16,80600.0,26.9423,26.9769,26.899,26.9596,80600.0
2013-06-11 09:50:00,31.17,31.2,31.13,31.15,72200.0,26.9683,26.9942,26.9337,26.951,72200.0
2013-06-11 09:55:00,31.16,31.16,31.08,31.08,49200.0,26.9596,26.9596,26.8904,26.8904,49200.0
2013-06-11 10:00:00,31.07,31.21,31.05,31.14,135400.0,26.8817,27.0029,26.8644,26.9423,135400.0
2013-06-11 10:05:00,31.14,31.2,31.08,31.17,131800.0,26.9423,26.9942,26.8904,26.9683,131800.0
2013-06-11 10:10:00,31.17,31.24,31.14,31.24,66000.0,26.9683,27.0288,26.9423,27.0288,66000.0
2013-06-11 10:15:00,31.23,31.27,31.2,31.27,106200.0,27.0202,27.0548,26.9942,27.0548,106200.0
2013-06-11 10:20:00,31.27,31.35,31.22,31.32,91400.0,27.0548,27.124,27.0115,27.098,91400.0
2013-06-11 10:25:00,31.32,31.35,31.29,31.31,46200.0,27.098,27.124,27.0721,27.0894,46200.0
2013-06-11 10:30:00,31.31,31.34,31.3,31.31,33800.0,27.0894,27.1153,27.0807,27.0894,33800.0
2013-06-11 10:35:00,31.31,31.33,31.24,31.25,52200.0,27.0894,27.1067,27.0288,27.0375,52200.0
2013-06-11 10:40:00,31.26,31.31,31.23,31.31,44200.0,27.0461,27.0894,27.0202,27.0894,44200.0
2013-06-11 10:45:00,31.32,31.33,31.25,31.26,28400.0,27.098,27.1067,27.0375,27.0461,28400.0
2013-06-11 10:50:00,31.25,31.28,31.23,31.24,36000.0,27.0375,27.0634,27.0202,27.0288,36000.0
2013-06-11 10:55:00,31.24,31.3,31.21,31.27,31600.0,27.0288,27.0807,27.0029,27.0548,31600.0
2013-06-11 11:00:00,31.27,31.31,31.27,31.3,31200.0,27.0548,27.0894,27.0548,27.0807,31200.0
2013-06-11 11:05:00,31.29,31.31,31.24,31.31,51800.0,27.0721,27.0894,27.0288,27.0894,51800.0
2013-06-11 11:10:00,31.3,31.35,31.29,31.34,48000.0,27.0807,27.124,27.0721,27.1153,48000.0
2013-06-11 11:15:00,31.33,31.4,31.33,31.38,111000.0,27.1067,27.1673,27.1067,27.15,111000.0
2013-06-11 11:20:00,31.38,31.38,31.29,31.32,43600.0,27.15,27.15,27.0721,27.098,43600.0
2013-06-11 11:25:00,31.32,31.41,31.32,31.41,36800.0,27.098,27.1759,27.098,27.1759,36800.0
2013-06-11 11:30:00,31.41,31.45,31.39,31.39,57800.0,27.1759,27.2105,27.1586,27.1586,57800.0
2013-06-11 11:35:00,31.38,31.39,31.36,31.38,45800.0,27.15,27.1586,27.1327,27.15,45800.0
2013-06-11 11:40:00,31.38,31.38,31.35,31.36,39800.0,27.15,27.15,27.124,27.1327,39800.0
2013-06-11 11:45:00,31.36,31.41,31.35,31.4,42200.0,27.1327,27.1759,27.124,27.1673,42200.0
2013-06-11 11:50:00,31.4,31.41,31.35,31.36,26200.0,27.1673,27.1759,27.124,27.1327,26200.0
2013-06-11 11:55:00,31.36,31.43,31.36,31.41,33000.0,27.1327,27.1932,27.1327,27.1759,33000.0
2013-06-11 12:00:00,31.4,31.43,31.38,31.43,29000.0,27.1673,27.1932,27.15,27.1932,29000.0
2013-06-11 12:05:00,31.43,31.44,31.42,31.43,44000.0,27.1932,27.2019,27.1846,27.1932,44000.0
2013-06-11 12:10:00,31.44,31.47,31.43,31.43,25000.0,27.2019,27.2278,27.1932,27.1932,25000.0
2013-06-11 12:15:00,31.43,31.43,31.35,31.35,46400.0,27.1932,27.1932,27.124,27.124,46400.0
2013-06-11 12:20:00,31.36,31.36,31.33,31.34,28400.0,27.1327,27.1327,27.1067,27.1153,28400.0
2013-06-11 12:25:00,31.35,31.35,31.31,31.32,31600.0,27.124,27.124,27.0894,27.098,31600.0
2013-06-11 12:30:00,31.32,31.32,31.29,31.31,25400.0,27.098,27.098,27.0721,27.0894,25400.0
2013-06-11 12:35:00,31.32,31.32,31.3,31.31,28800.0,27.098,27.098,27.0807,27.0894,28800.0
2013-06-11 12:40:00,31.31,31.36,31.31,31.34,18800.0,27.0894,27.1327,27.0894,27.1153,18800.0
2013-06-11 12:45:00,31.34,31.38,31.34,31.35,33600.0,27.1153,27.15,27.1153,27.124,33600.0
2013-06-11 12:50:00,31.35,31.35,31.29,31.32,27000.0,27.124,27.124,27.0721,27.098,27000.0
2013-06-11 12:55:00,31.32,31.35,31.32,31.34,55000.0,27.098,27.124,27.098,27.1153,55000.0
2013-06-11 13:00:00,31.34,31.39,31.32,31.36,114600.0,27.1153,27.1586,27.098,27.1327,114600.0
2013-06-11 13:05:00,31.36,31.4,31.36,31.37,32800.0,27.1327,27.1673,27.1327,27.1413,32800.0
2013-06-11 13:10:00,31.36,31.38,31.31,31.32,85000.0,27.1327,27.15,27.0894,27.098,85000.0
2013-06-11 13:15:00,31.32,31.33,31.26,31.26,27800.0,27.098,27.1067,27.0461,27.0461,27800.0
2013-06-11 13:20:00,31.27,31.31,31.25,31.29,53200.0,27.0548,27.0894,27.0375,27.0721,53200.0
2013-06-11 13:25:00,31.29,31.29,31.27,31.28,42000.0,27.0721,27.0721,27.0548,27.0634,42000.0
2013-06-11 13:30:00,31.28,31.28,31.18,31.19,48600.0,27.0634,27.0634,26.9769,26.9856,48600.0
2013-06-11 13:35:00,31.19,31.25,31.19,31.25,47200.0,26.9856,27.0375,26.9856,27.0375,47200.0
2013-06-11 13:40:00,31.25,31.25,31.2,31.2,37800.0,27.0375,27.0375,26.9942,26.9942,37800.0
2013-06-11 13:45:00,31.2,31.24,31.18,31.2,62400.0,26.9942,27.0288,26.9769,26.9942,62400.0
2013-06-11 13:50:00,31.2,31.21,31.15,31.15,75200.0,26.9942,27.0029,26.951,26.951,75200.0
2013-06-11 13:55:00,31.15,31.22,31.15,31.16,55600.0,26.951,27.0115,26.951,26.9596,55600.0
2013-06-11 14:00:00,31.15,31.22,31.15,31.17,41600.0,26.951,27.0115,26.951,26.9683,41600.0
2013-06-11 14:05:00,31.17,31.2,31.14,31.18,56600.0,26.9683,26.9942,26.9423,26.9769,56600.0
2013-06-11 14:10:00,31.19,31.19,31.14,31.15,63200.0,26.9856,26.9856,26.9423,26.951,63200.0
2013-06-11 14:15:00,31.15,31.18,31.13,31.16,58600.0,26.951,26.9769,26.9337,26.9596,58600.0
2013-06-11 14:20:00,31.17,31.18,31.14,31.15,57400.0,26.9683,26.9769,26.9423,26.951,57400.0
2013-06-11 14:25:00,31.15,31.16,31.1,31.12,60800.0,26.951,26.9596,26.9077,26.925,60800.0
2013-06-11 14:30:00,31.11,31.18,31.11,31.15,51200.0,26.9164,26.9769,26.9164,26.951,51200.0
2013-06-11 14:35:00,31.15,31.16,31.11,31.15,69000.0,26.951,26.9596,26.9164,26.951,69000.0
2013-06-11 14:40:00,31.15,31.16,31.08,31.08,64400.0,26.951,26.9596,26.8904,26.8904,64400.0
2013-06-11 14:45:00,31.07,31.1,31.06,31.06,48400.0,26.8817,26.9077,26.8731,26.8731,48400.0
2013-06-11 14:50:00,31.07,31.1,31.05,31.08,89600.0,26.8817,26.9077,26.8644,26.8904,89600.0
2013-06-11 14:55:00,31.08,31.16,31.08,31.16,111000.0,26.8904,26.9596,26.8904,26.9596,111000.0
2013-06-11 15:00:00,31.16,31.18,31.15,31.16,43400.0,26.9596,26.9769,26.951,26.9596,43400.0
2013-06-11 15:05:00,31.16,31.17,31.15,31.15,27400.0,26.9596,26.9683,26.951,26.951,27400.0
2013-06-11 15:10:00,31.16,31.17,31.14,31.17,37000.0,26.9596,26.9683,26.9423,26.9683,37000.0
2013-06-11 15:15:00,31.18,31.19,31.15,31.18,48400.0,26.9769,26.9856,26.951,26.9769,48400.0
2013-06-11 15:20:00,31.18,31.22,31.15,31.21,58800.0,26.9769,27.0115,26.951,27.0029,58800.0
2013-06-11 15:25:00,31.21,31.23,31.18,31.18,42800.0,27.0029,27.0202,26.9769,26.9769,42800.0
2013-06-11 15:30:00,31.18,31.18,31.08,31.09,76400.0,26.9769,26.9769,26.8904,26.899,76400.0
2013-06-11 15:35:00,31.09,31.12,31.09,31.09,76400.0,26.899,26.925,26.899,26.899,76400.0
2013-06-11 15:40:00,31.09,31.11,31.07,31.07,66800.0,26.899,26.9164,26.8817,26.8817,66800.0
2013-06-11 15:45:00,31.08,31.09,31.05,31.06,92600.0,26.8904,26.899,26.8644,26.8731,92600.0
2013-06-11 15:50:00,31.06,31.09,31.05,31.06,120200.0,26.8731,26.899,26.8644,26.8731,120200.0
2013-06-11 15:55:00,31.06,31.09,31.04,31.08,145800.0,26.8731,26.899,26.8558,26.8904,145800.0
2013-06-12 09:30:00,31.29,31.29,31.1,31.14,85400.0,27.0721,27.0721,26.9077,26.9423,85400.0
2013-06-12 09:35:00,31.1,31.16,31.07,31.07,61400.0,26.9077,26.9596,26.8817,26.8817,61400.0
2013-06-12 09:40:00,31.06,31.16,31.05,31.16,98000.0,26.8731,26.9596,26.8644,26.9596,98000.0
2013-06-12 09:45:00,31.16,31.16,31.13,31.14,44600.0,26.9596,26.9596,26.9337,26.9423,44600.0
2013-06-12 09:50:00,31.14,31.18,31.13,31.14,44200.0,26.9423,26.9769,26.9337,26.9423,44200.0
2013-06-12 09:55:00,31.14,31.18,31.13,31.16,111200.0,26.9423,26.9769,26.9337,26.9596,111200.0
2013-06-12 10:00:00,31.15,31.15,31.03,31.06,86400.0,26.951,26.951,26.8471,26.8731,86400.0
2013-06-12 10:05:00,31.07,31.1,31.03,31.07,41800.0,26.8817,26.9077,26.8471,26.8817,41800.0
2013-06-12 10:10:00,31.07,31.07,31.0,31.03,58800.0,26.8817,26.8817,26.8212,26.8471,58800.0
2013-06-12 10:15:00,31.02,31.03,30.96,30.97,43400.0,26.8385,26.8471,26.7866,26.7952,43400.0
2013-06-12 10:20:00,30.97,31.02,30.97,30.97,57000.0,26.7952,26.8385,26.7952,26.7952,57000.0
2013-06-12 10:25:00,30.97,31.03,30.97,31.03,57400.0,26.7952,26.8471,26.7952,26.8471,57400.0
2013-06-12 10:30:00,31.02,31.05,31.0,31.0,78000.0,26.8385,26.8644,26.8212,26.8212,78000.0
2013-06-12 10:35:00,31.01,31.04,30.97,30.98,62800.0,26.8298,26.8558,26.7952,26.8039,62800.0
2013-06-12 10:40:00,31.0,31.02,30.96,30.98,56000.0,26.8212,26.8385,26.7866,26.8039,56000.0
2013-06-12 10:45:00,30.98,30.98,30.88,30.91,59200.0,26.8039,26.8039,26.7174,26.7433,59200.0
2013-06-12 10:50:00,30.91,30.93,30.88,30.91,57400.0,26.7433,26.7606,26.7174,26.7433,57400.0
2013-06-12 10:55:00,30.92,30.96,30.9,30.96,67400.0,26.752,26.7866,26.7347,26.7866,67400.0
2013-06-12 11:00:00,30.96,30.97,30.9,30.97,48800.0,26.7866,26.7952,26.7347,26.7952,48800.0
2013-06-12 11:05:00,30.97,31.01,30.96,30.99,45600.0,26.7952,26.8298,26.7866,26.8125,45600.0
2013-06-12 11:10:00,30.98,31.0,30.96,30.97,25200.0,26.8039,26.8212,26.7866,26.7952,25200.0
2013-06-12 11:15:00,30.96,31.02,30.94,31.01,39400.0,26.7866,26.8385,26.7693,26.8298,39400.0
2013-06-12 11:20:00,31.02,31.06,31.0,31.04,30400.0,26.8385,26.8731,26.8212,26.8558,30400.0
2013-06-12 11:25:00,31.04,31.05,31.02,31.04,40200.0,26.8558,26.8644,26.8385,26.8558,40200.0
2013-06-12 11:30:00,31.03,31.05,31.0,31.04,48800.0,26.8471,26.8644,26.8212,26.8558,48800.0
2013-06-12 11:35:00,31.03,31.07,30.98,30.99,39200.0,26.8471,26.8817,26.8039,26.8125,39200.0
2013-06-12 11:40:00,31.0,31.01,30.98,31.0,39800.0,26.8212,26.8298,26.8039,26.8212,39800.0
2013-06-12 11:45:00,31.0,31.0,30.9,30.93,38000.0,26.8212,26.8212,26.7347,26.7606,38000.0
2013-06-12 11:50:00,30.93,30.96,30.89,30.89,30000.0,26.7606,26.7866,26.726,26.726,30000.0
2013-06-12 11:55:00,30.89,30.91,30.85,30.91,34000.0,26.726,26.7433,26.6914,26.7433,34000.0
2013-06-12 12:00:00,30.91,30.95,30.89,30.94,35400.0,26.7433,26.7779,26.726,26.7693,35400.0
2013-06-12 12:05:00,30.94,30.95,30.9,30.92,53000.0,26.7693,26.7779,26.7347,26.752,53000.0
2013-06-12 12:10:00,30.92,30.92,30.82,30.83,70600.0,26.752,26.752,26.6654,26.6741,70600.0
2013-06-12 12:15:00,30.83,30.83,30.8,30.83,50400.0,26.6741,26.6741,26.6481,26.6741,50400.0
2013-06-12 12:20:00,30.83,30.86,30.82,30.86,40200.0,26.6741,26.7001,26.6654,26.7001,40200.0
2013-06-12 12:25:00,30.86,30.89,30.84,30.88,35400.0,26.7001,26.726,26.6827,26.7174,35400.0
2013-06-12 12:30:00,30.86,30.86,30.81,30.85,50800.0,26.7001,26.7001,26.6568,26.6914,50800.0
2013-06-12 12:35:00,30.85,30.85,30.78,30.79,64200.0,26.6914,26.6914,26.6308,26.6395,64200.0
2013-06-12 12:40:00,30.8,30.84,30.78,30.83,45000.0,26.6481,26.6827,26.6308,26.6741,45000.0
2013-06-12 12:45:00,30.83,30.86,30.82,30.86,76000.0,26.6741,26.7001,26.6654,26.7001,76000.0
2013-06-12 12:50:00,30.86,30.86,30.84,30.85,32400.0,26.7001,26.7001,26.6827,26.6914,32400.0
2013-06-12 12:55:00,30.85,30.9,30.85,30.9,28400.0,26.6914,26.7347,26.6914,26.7347,28400.0
2013-06-12 13:00:00,30.9,30.9,30.88,30.88,66000.0,26.7347,26.7347,26.7174,26.7174,66000.0
2013-06-12 13:05:00,30.89,30.94,30.88,30.92,59200.0,26.726,26.7693,26.7174,26.752,59200.0
2013-06-12 13:10:00,30.93,30.97,30.93,30.97,37800.0,26.7606,26.7952,26.7606,26.7952,37800.0
2013-06-12 13:15:00,30.98,31.0,30.98,30.98,20000.0,26.8039,26.8212,26.8039,26.8039,20000.0
2013-06-12 13:20:00,30.99,30.99,30.93,30.93,35400.0,26.8125,26.8125,26.7606,26.7606,35400.0
2013-06-12 13:25:00,30.93,30.93,30.93,30.93,37200.0,26.7606,26.7606,26.7606,26.7606,37200.0
2013-06-12 13:30:00,30.93,30.93,30.92,30.93,33200.0,26.7606,26.7606,26.752,26.7606,33200.0
2013-06-12 13:35:00,30.92,30.93,30.9,30.9,33800.0,26.752,26.7606,26.7347,26.7347,33800.0
2013-06-12 13:40:00,30.9,30.92,30.87,30.92,52800.0,26.7347,26.752,26.7087,26.752,52800.0
2013-06-12 13:45:00,30.91,30.94,30.91,30.93,32000.0,26.7433,26.7693,26.7433,26.7606,32000.0
2013-06-12 13:50:00,30.94,30.96,30.92,30.94,44000.0,26.7693,26.7866,26.752,26.7693,44000.0
2013-06-12 13:55:00,30.94,30.96,30.92,30.93,20400.0,26.7693,26.7866,26.752,26.7606,20400.0
2013-06-12 14:00:00,30.93,30.94,30.86,30.88,41400.0,26.7606,26.7693,26.7001,26.7174,41400.0
2013-06-12 14:05:00,30.88,30.9,30.86,30.88,43800.0,26.7174,26.7347,26.7001,26.7174,43800.0
2013-06-12 14:10:00,30.88,30.89,30.79,30.79,57400.0,26.7174,26.726,26.6395,26.6395,57400.0
2013-06-12 14:15:00,30.79,30.81,30.75,30.78,88800.0,26.6395,26.6568,26.6049,26.6308,88800.0
2013-06-12 14:20:00,30.78,30.81,30.78,30.8,81600.0,26.6308,26.6568,26.6308,26.6481,81600.0
2013-06-12 14:25:00,30.8,30.82,30.77,30.78,54800.0,26.6481,26.6654,26.6222,26.6308,54800.0
2013-06-12 14:30:00,30.77,30.81,30.75,30.75,79200.0,26.6222,26.6568,26.6049,26.6049,79200.0
2013-06-12 14:35:00,30.75,30.77,30.73,30.75,124200.0,26.6049,26.6222,26.5876,26.6049,124200.0
2013-06-12 14:40:00,30.74,30.81,30.74,30.79,74200.0,26.5962,26.6568,26.5962,26.6395,74200.0
2013-06-12 14:45:00,30.79,30.79,30.73,30.74,76000.0,26.6395,26.6395,26.5876,26.5962,76000.0
2013-06-12 14:50:00,30.73,30.79,30.73,30.78,58600.0,26.5876,26.6395,26.5876,26.6308,58600.0
2013-06-12 14:55:00,30.77,30.78,30.75,30.76,53000.0,26.6222,26.6308,26.6049,26.6135,53000.0
2013-06-12 15:00:00,30.76,30.76,30.72,30.74,77600.0,26.6135,26.6135,26.5789,26.5962,77600.0
2013-06-12 15:05:00,30.74,30.76,30.71,30.74,60400.0,26.5962,26.6135,26.5703,26.5962,60400.0
2013-06-12 15:10:00,30.75,30.75,30.71,30.73,49600.0,26.6049,26.6049,26.5703,26.5876,49600.0
2013-06-12 15:15:00,30.73,30.74,30.68,30.71,55000.0,26.5876,26.5962,26.5443,26.5703,55000.0
2013-06-12 15:20:00,30.71,30.71,30.68,30.7,58800.0,26.5703,26.5703,26.5443,26.5616,58800.0
2013-06-12 15:25:00,30.7,30.71,30.68,30.71,56400.0,26.5616,26.5703,26.5443,26.5703,56400.0
2013-06-12 15:30:00,30.71,30.71,30.68,30.68,88800.0,26.5703,26.5703,26.5443,26.5443,88800.0
2013-06-12 15:35:00,30.68,30.74,30.68,30.72,88200.0,26.5443,26.5962,26.5443,26.5789,88200.0
2013-06-12 15:40:00,30.72,30.72,30.7,30.71,130400.0,26.5789,26.5789,26.5616,26.5703,130400.0
2013-06-12 15:45:00,30.71,30.76,30.71,30.75,168800.0,26.5703,26.6135,26.5703,26.6049,168800.0
2013-06-12 15:50:00,30.75,30.76,30.73,30.75,224600.0,26.6049,26.6135,26.5876,26.6049,224600.0
2013-06-12 15:55:00,30.74,30.76,30.7,30.72,368400.0,26.5962,26.6135,26.5616,26.5789,368400.0
2013-06-13 09:30:00,30.65,30.81,30.53,30.53,218400.0,26.5184,26.6568,26.4145,26.4145,218400.0
2013-06-13 09:35:00,30.54,30.64,30.52,30.61,72800.0,26.4232,26.5097,26.4059,26.4838,72800.0
2013-06-13 09:40:00,30.63,30.68,30.61,30.68,61800.0,26.5011,26.5443,26.4838,26.5443,61800.0
2013-06-13 09:45:00,30.69,30.71,30.63,30.63,78000.0,26.553,26.5703,26.5011,26.5011,78000.0
2013-06-13 09:50:00,30.63,30.65,30.54,30.62,83400.0,26.5011,26.5184,26.4232,26.4924,83400.0
2013-06-13 09:55:00,30.61,30.69,30.61,30.62,44800.0,26.4838,26.553,26.4838,26.4924,44800.0
2013-06-13 10:00:00,30.63,30.7,30.61,30.67,58000.0,26.5011,26.5616,26.4838,26.5357,58000.0
2013-06-13 10:05:00,30.67,30.67,30.61,30.67,57000.0,26.5357,26.5357,26.4838,26.5357,57000.0
2013-06-13 10:10:00,30.67,30.68,30.62,30.66,55800.0,26.5357,26.5443,26.4924,26.527,55800.0
2013-06-13 10:15:00,30.66,30.72,30.66,30.71,88400.0,26.527,26.5789,26.527,26.5703,88400.0
2013-06-13 10:20:00,30.7,30.71,30.67,30.69,52000.0,26.5616,26.5703,26.5357,26.553,52000.0
2013-06-13 10:25:00,30.7,30.71,30.66,30.7,40000.0,26.5616,26.5703,26.527,26.5616,40000.0
2013-06-13 10:30:00,30.7,30.72,30.68,30.7,74600.0,26.5616,26.5789,26.5443,26.5616,74600.0
2013-06-13 10:35:00,30.7,30.72,30.68,30.7,71400.0,26.5616,26.5789,26.5443,26.5616,71400.0
2013-06-13 10:40:00,30.71,30.72,30.7,30.71,54000.0,26.5703,26.5789,26.5616,26.5703,54000.0
2013-06-13 10:45:00,30.71,30.77,30.71,30.77,58400.0,26.5703,26.6222,26.5703,26.6222,58400.0
2013-06-13 10:50:00,30.77,30.8,30.76,30.77,31800.0,26.6222,26.6481,26.6135,26.6222,31800.0
2013-06-13 10:55:00,30.77,30.78,30.72,30.75,51400.0,26.6222,26.6308,26.5789,26.6049,51400.0
2013-06-13 11:00:00,30.75,30.82,30.75,30.76,57000.0,26.6049,26.6654,26.6049,26.6135,57000.0
2013-06-13 11:05:00,30.75,30.79,30.74,30.78,48400.0,26.6049,26.6395,26.5962,26.6308,48400.0
2013-06-13 11:10:00,30.78,30.79,30.74,30.78,35400.0,26.6308,26.6395,26.5962,26.6308,35400.0
2013-06-13 11:15:00,30.78,30.8,30.76,30.77,25400.0,26.6308,26.6481,26.6135,26.6222,25400.0
2013-06-13 11:20:00,30.78,30.81,30.77,30.8,61200.0,26.6308,26.6568,26.6222,26.6481,61200.0
2013-06-13 11:25:00,30.8,30.85,30.8,30.82,32400.0,26.6481,26.6914,26.6481,26.6654,32400.0
2013-06-13 11:30:00,30.82,30.84,30.78,30.78,62000.0,26.6654,26.6827,26.6308,26.6308,62000.0
2013-06-13 11:35:00,30.78,30.81,30.74,30.78,75400.0,26.6308,26.6568,26.5962,26.6308,75400.0
2013-06-13 11:40:00,30.78,30.8,30.76,30.78,87800.0,26.6308,26.6481,26.6135,26.6308,87800.0
2013-06-13 11:45:00,30.78,30.79,30.75,30.78,57000.0,26.6308,26.6395,26.6049,26.6308,57000.0
2013-06-13 11:50:00,30.78,30.81,30.75,30.75,37800.0,26.6308,26.6568,26.6049,26.6049,37800.0
2013-06-13 11:55:00,30.77,30.8,30.77,30.79,45000.0,26.6222,26.6481,26.6222,26.6395,45000.0
2013-06-13 12:00:00,30.79,30.83,30.77,30.77,43200.0,26.6395,26.6741,26.6222,26.6222,43200.0
2013-06-13 12:05:00,30.77,30.78,30.75,30.75,39400.0,26.6222,26.6308,26.6049,26.6049,39400.0
2013-06-13 12:10:00,30.76,30.81,30.76,30.79,38200.0,26.6135,26.6568,26.6135,26.6395,38200.0
2013-06-13 12:15:00,30.78,30.79,30.77,30.77,43400.0,26.6308,26.6395,26.6222,26.6222,43400.0
2013-06-13 12:20:00,30.78,30.79,30.75,30.75,44800.0,26.6308,26.6395,26.6049,26.6049,44800.0
2013-06-13 12:25:00,30.76,30.79,30.76,30.77,63200.0,26.6135,26.6395,26.6135,26.6222,63200.0
2013-06-13 12:30:00,30.77,30.8,30.77,30.78,65000.0,26.6222,26.6481,26.6222,26.6308,65000.0
2013-06-13 12:35:00,30.78,30.81,30.78,30.78,65800.0,26.6308,26.6568,26.6308,26.6308,65800.0
2013-06-13 12:40:00,30.78,30.78,30.75,30.77,35200.0,26.6308,26.6308,26.6049,26.6222,35200.0
2013-06-13 12:45:00,30.77,30.8,30.77,30.78,43800.0,26.6222,26.6481,26.6222,26.6308,43800.0
2013-06-13 12:50:00,30.77,30.81,30.76,30.8,60200.0,26.6222,26.6568,26.6135,26.6481,60200.0
2013-06-13 12:55:00,30.8,30.85,30.79,30.84,49800.0,26.6481,26.6914,26.6395,26.6827,49800.0
2013-06-13 13:00:00,30.84,30.84,30.8,30.81,55200.0,26.6827,26.6827,26.6481,26.6568,55200.0
2013-06-13 13:05:00,30.81,30.82,30.77,30.77,70000.0,26.6568,26.6654,26.6222,26.6222,70000.0
2013-06-13 13:10:00,30.77,30.81,30.77,30.79,54400.0,26.6222,26.6568,26.6222,26.6395,54400.0
2013-06-13 13:15:00,30.79,30.81,30.78,30.78,54400.0,26.6395,26.6568,26.6308,26.6308,54400.0
2013-06-13 13:20:00,30.78,30.79,30.76,30.77,52000.0,26.6308,26.6395,26.6135,26.6222,52000.0
2013-06-13 13:25:00,30.77,30.8,30.77,30.8,25600.0,26.6222,26.6481,26.6222,26.6481,25600.0
2013-06-13 13:30:00,30.8,30.81,30.78,30.81,34600.0,26.6481,26.6568,26.6308,26.6568,34600.0
2013-06-13 13:35:00,30.81,30.82,30.79,30.79,55800.0,26.6568,26.6654,26.6395,26.6395,55800.0
2013-06-13 13:40:00,30.79,30.82,30.79,30.8,40000.0,26.6395,26.6654,26.6395,26.6481,40000.0
2013-06-13 13:45:00,30.8,30.83,30.79,30.83,39600.0,26.6481,26.6741,26.6395,26.6741,39600.0
2013-06-13 13:50:00,30.83,30.84,30.8,30.8,64200.0,26.6741,26.6827,26.6481,26.6481,64200.0
2013-06-13 13:55:00,30.8,30.81,30.8,30.8,26600.0,26.6481,26.6568,26.6481,26.6481,26600.0
2013-06-13 14:00:00,30.8,30.84,30.8,30.83,72000.0,26.6481,26.6827,26.6481,26.6741,72000.0
2013-06-13 14:05:00,30.83,30.84,30.82,30.83,61000.0,26.6741,26.6827,26.6654,26.6741,61000.0
2013-06-13 14:10:00,30.83,30.83,30.8,30.8,42800.0,26.6741,26.6741,26.6481,26.6481,42800.0
2013-06-13 14:15:00,30.81,30.84,30.81,30.83,92200.0,26.6568,26.6827,26.6568,26.6741,92200.0
2013-06-13 14:20:00,30.83,30.85,30.82,30.82,47200.0,26.6741,26.6914,26.6654,26.6654,47200.0
2013-06-13 14:25:00,30.82,30.84,30.8,30.8,77800.0,26.6654,26.6827,26.6481,26.6481,77800.0
2013-06-13 14:30:00,30.81,30.83,30.8,30.8,250200.0,26.6568,26.6741,26.6481,26.6481,250200.0
2013-06-13 14:35:00,30.8,30.81,30.77,30.78,92400.0,26.6481,26.6568,26.6222,26.6308,92400.0
2013-06-13 14:40:00,30.78,30.78,30.77,30.77,124200.0,26.6308,26.6308,26.6222,26.6222,124200.0
2013-06-13 14:45:00,30.77,30.78,30.75,30.75,73200.0,26.6222,26.6308,26.6049,26.6049,73200.0
2013-06-13 14:50:00,30.75,30.78,30.75,30.75,85400.0,26.6049,26.6308,26.6049,26.6049,85400.0
2013-06-13 14:55:00,30.75,30.81,30.75,30.8,62200.0,26.6049,26.6568,26.6049,26.6481,62200.0
2013-06-13 15:00:00,30.81,30.83,30.8,30.8,84000.0,26.6568,26.6741,26.6481,26.6481,84000.0
2013-06-13 15:05:00,30.8,30.84,30.8,30.83,85000.0,26.6481,26.6827,26.6481,26.6741,85000.0
2013-06-13 15:10:00,30.83,30.87,30.83,30.85,179400.0,26.6741,26.7087,26.6741,26.6914,179400.0
2013-06-13 15:15:00,30.85,30.86,30.83,30.83,302200.0,26.6914,26.7001,26.6741,26.6741,302200.0
2013-06-13 15:20:00,30.83,30.86,30.83,30.86,81000.0,26.6741,26.7001,26.6741,26.7001,81000.0
2013-06-13 15:25:00,30.86,30.88,30.84,30.85,541000.0,26.7001,26.7174,26.6827,26.6914,541000.0
2013-06-13 15:30:00,30.85,30.89,30.84,30.84,130400.0,26.6914,26.726,26.6827,26.6827,130400.0
2013-06-13 15:35:00,30.84,30.86,30.82,30.86,498600.0,26.6827,26.7001,26.6654,26.7001,498600.0
2013-06-13 15:40:00,30.86,30.96,30.86,30.9,179200.0,26.7001,26.7866,26.7001,26.7347,179200.0
2013-06-13 15:45:00,30.91,30.96,30.9,30.93,290000.0,26.7433,26.7866,26.7347,26.7606,290000.0
2013-06-13 15:50:00,30.93,30.93,30.89,30.9,235800.0,26.7606,26.7606,26.726,26.7347,235800.0
2013-06-13 15:55:00,30.9,30.92,30.86,30.88,496200.0,26.7347,26.752,26.7001,26.7174,496200.0
2013-06-14 09:30:00,30.82,30.89,30.81,30.85,89400.0,26.6654,26.726,26.6568,26.6914,89400.0
2013-06-14 09:35:00,30.86,30.93,30.82,30.89,27800.0,26.7001,26.7606,26.6654,26.726,27800.0
2013-06-14 09:40:00,30.9,30.96,30.89,30.96,38400.0,26.7347,26.7866,26.726,26.7866,38400.0
2013-06-14 09:45:00,30.96,30.99,30.93,30.96,38200.0,26.7866,26.8125,26.7606,26.7866,38200.0
2013-06-14 09:50:00,30.97,31.0,30.93,30.96,51600.0,26.7952,26.8212,26.7606,26.7866,51600.0
2013-06-14 09:55:00,30.96,31.09,30.95,31.08,36800.0,26.7866,26.899,26.7779,26.8904,36800.0
2013-06-14 10:00:00,31.08,31.15,31.02,31.1,78800.0,26.8904,26.951,26.8385,26.9077,78800.0
2013-06-14 10:05:00,31.11,31.2,31.07,31.18,54600.0,26.9164,26.9942,26.8817,26.9769,54600.0
2013-06-14 10:10:00,31.18,31.2,31.08,31.11,90200.0,26.9769,26.9942,26.8904,26.9164,90200.0
2013-06-14 10:15:00,31.13,31.18,31.08,31.11,78800.0,26.9337,26.9769,26.8904,26.9164,78800.0
2013-06-14 10:20:00,31.11,31.13,30.96,30.98,181600.0,26.9164,26.9337,26.7866,26.8039,181600.0
2013-06-14 10:25:00,30.97,30.99,30.93,30.98,47400.0,26.7952,26.8125,26.7606,26.8039,47400.0
2013-06-14 10:30:00,30.98,31.07,30.98,31.05,41800.0,26.8039,26.8817,26.8039,26.8644,41800.0
2013-06-14 10:35:00,31.06,31.07,31.0,31.04,37800.0,26.8731,26.8817,26.8212,26.8558,37800.0
2013-06-14 10:40:00,31.03,31.06,31.01,31.05,36400.0,26.8471,26.8731,26.8298,26.8644,36400.0
2013-06-14 10:45:00,31.06,31.06,30.99,31.0,56400.0,26.8731,26.8731,26.8125,26.8212,56400.0
2013-06-14 10:50:00,31.0,31.0,30.94,31.0,55000.0,26.8212,26.8212,26.7693,26.8212,55000.0
2013-06-14 10:55:00,31.0,31.0,30.95,30.97,31400.0,26.8212,26.8212,26.7779,26.7952,31400.0
2013-06-14 11:00:00,30.97,30.97,30.9,30.93,75800.0,26.7952,26.7952,26.7347,26.7606,75800.0
2013-06-14 11:05:00,30.94,30.98,30.92,30.97,29200.0,26.7693,26.8039,26.752,26.7952,29200.0
2013-06-14 11:10:00,30.98,31.01,30.98,30.99,53800.0,26.8039,26.8298,26.8039,26.8125,53800.0
2013-06-14 11:15:00,30.99,30.99,30.93,30.95,30400.0,26.8125,26.8125,26.7606,26.7779,30400.0
2013-06-14 11:20:00,30.95,31.01,30.93,31.0,27200.0,26.7779,26.8298,26.7606,26.8212,27200.0
2013-06-14 11:25:00,31.0,31.0,30.97,31.0,38000.0,26.8212,26.8212,26.7952,26.8212,38000.0
2013-06-14 11:30:00,31.0,31.02,30.97,31.0,52000.0,26.8212,26.8385,26.7952,26.8212,52000.0
2013-06-14 11:35:00,31.0,31.02,30.99,30.99,53000.0,26.8212,26.8385,26.8125,26.8125,53000.0
2013-06-14 11:40:00,30.99,31.0,30.92,30.93,24200.0,26.8125,26.8212,26.752,26.7606,24200.0
2013-06-14 11:45:00,30.93,30.95,30.9,30.92,23400.0,26.7606,26.7779,26.7347,26.752,23400.0
2013-06-14 11:50:00,30.92,30.98,30.92,30.98,35800.0,26.752,26.8039,26.752,26.8039,35800.0
2013-06-14 11:55:00,30.98,31.03,30.98,31.01,27200.0,26.8039,26.8471,26.8039,26.8298,27200.0
2013-06-14 12:00:00,31.01,31.02,30.99,31.0,25400.0,26.8298,26.8385,26.8125,26.8212,25400.0
2013-06-14 12:05:00,31.0,31.0,30.96,30.97,34000.0,26.8212,26.8212,26.7866,26.7952,34000.0
2013-06-14 12:10:00,30.96,30.97,30.93,30.94,20400.0,26.7866,26.7952,26.7606,26.7693,20400.0
2013-06-14 12:15:00,30.94,30.95,30.93,30.93,31200.0,26.7693,26.7779,26.7606,26.7606,31200.0
2013-06-14 12:20:00,30.93,30.96,30.93,30.96,23800.0,26.7606,26.7866,26.7606,26.7866,23800.0
2013-06-14 12:25:00,30.96,31.0,30.95,31.0,54200.0,26.7866,26.8212,26.7779,26.8212,54200.0
2013-06-14 12:30:00,30.99,31.03,30.99,31.02,30400.0,26.8125,26.8471,26.8125,26.8385,30400.0
2013-06-14 12:35:00,31.02,31.06,31.02,31.05,36800.0,26.8385,26.8731,26.8385,26.8644,36800.0
2013-06-14 12:40:00,31.05,31.06,31.02,31.05,27000.0,26.8644,26.8731,26.8385,26.8644,27000.0
2013-06-14 12:45:00,31.05,31.05,31.02,31.03,20200.0,26.8644,26.8644,26.8385,26.8471,20200.0
2013-06-14 12:50:00,31.03,31.03,30.99,30.99,20600.0,26.8471,26.8471,26.8125,26.8125,20600.0
2013-06-14 12:55:00,30.98,30.98,30.93,30.97,32000.0,26.8039,26.8039,26.7606,26.7952,32000.0
2013-06-14 13:00:00,30.97,30.98,30.94,30.97,31000.0,26.7952,26.8039,26.7693,26.7952,31000.0
2013-06-14 13:05:00,30.97,30.98,30.94,30.96,34200.0,26.7952,26.8039,26.7693,26.7866,34200.0
2013-06-14 13:10:00,30.97,30.97,30.94,30.97,42200.0,26.7952,26.7952,26.7693,26.7952,42200.0
2013-06-14 13:15:00,30.97,30.98,30.91,30.92,22400.0,26.7952,26.8039,26.7433,26.752,22400.0
2013-06-14 13:20:00,30.91,30.91,30.89,30.89,21200.0,26.7433,26.7433,26.726,26.726,21200.0
2013-06-14 13:25:00,30.88,30.89,30.86,30.89,39400.0,26.7174,26.726,26.7001,26.726,39400.0
2013-06-14 13:30:00,30.89,30.92,30.87,30.9,31600.0,26.726,26.752,26.7087,26.7347,31600.0
2013-06-14 13:35:00,30.91,30.91,30.88,30.89,20200.0,26.7433,26.7433,26.7174,26.726,20200.0
2013-06-14 13:40:00,30.9,30.92,30.9,30.91,22000.0,26.7347,26.752,26.7347,26.7433,22000.0
2013-06-14 13:45:00,30.91,30.94,30.91,30.92,33000.0,26.7433,26.7693,26.7433,26.752,33000.0
2013-06-14 13:50:00,30.91,30.92,30.88,30.88,47200.0,26.7433,26.752,26.7174,26.7174,47200.0
2013-06-14 13:55:00,30.89,30.92,30.89,30.92,33000.0,26.726,26.752,26.726,26.752,33000.0
2013-06-14 14:00:00,30.91,30.93,30.88,30.92,31600.0,26.7433,26.7606,26.7174,26.752,31600.0
2013-06-14 14:05:00,30.93,30.95,30.92,30.95,27800.0,26.7606,26.7779,26.752,26.7779,27800.0
2013-06-14 14:10:00,30.94,30.94,30.91,30.93,45400.0,26.7693,26.7693,26.7433,26.7606,45400.0
2013-06-14 14:15:00,30.93,30.97,30.92,30.97,28400.0,26.7606,26.7952,26.752,26.7952,28400.0
2013-06-14 14:20:00,30.98,31.03,30.98,31.02,103600.0,26.8039,26.8471,26.8039,26.8385,103600.0
2013-06-14 14:25:00,31.02,31.03,31.0,31.03,261800.0,26.8385,26.8471,26.8212,26.8471,261800.0
2013-06-14 14:30:00,31.03,31.03,31.0,31.0,39600.0,26.8471,26.8471,26.8212,26.8212,39600.0
2013-06-14 14:35:00,31.02,31.02,31.01,31.01,76400.0,26.8385,26.8385,26.8298,26.8298,76400.0
2013-06-14 14:40:00,31.02,31.02,31.0,31.02,37600.0,26.8385,26.8385,26.8212,26.8385,37600.0
2013-06-14 14:45:00,31.02,31.02,31.0,31.0,24000.0,26.8385,26.8385,26.8212,26.8212,24000.0
2013-06-14 14:50:00,31.0,31.02,30.99,30.99,51200.0,26.8212,26.8385,26.8125,26.8125,51200.0
2013-06-14 14:55:00,30.98,30.98,30.93,30.95,59200.0,26.8039,26.8039,26.7606,26.7779,59200.0
2013-06-14 15:00:00,30.95,31.0,30.94,31.0,40200.0,26.7779,26.8212,26.7693,26.8212,40200.0
2013-06-14 15:05:00,31.0,31.01,31.0,31.0,82200.0,26.8212,26.8298,26.8212,26.8212,82200.0
2013-06-14 15:10:00,31.0,31.01,30.97,31.0,64800.0,26.8212,26.8298,26.7952,26.8212,64800.0
2013-06-14 15:15:00,31.0,31.01,30.99,31.0,43800.0,26.8212,26.8298,26.8125,26.8212,43800.0
2013-06-14 15:20:00,31.0,31.01,30.99,31.01,85000.0,26.8212,26.8298,26.8125,26.8298,85000.0
2013-06-14 15:25:00,31.01,31.01,30.97,30.97,60400.0,26.8298,26.8298,26.7952,26.7952,60400.0
2013-06-14 15:30:00,30.98,31.0,30.96,30.97,280000.0,26.8039,26.8212,26.7866,26.7952,280000.0
2013-06-14 15:35:00,30.97,31.0,30.97,31.0,68600.0,26.7952,26.8212,26.7952,26.8212,68600.0
2013-06-14 15:40:00,30.99,31.0,30.95,30.98,155000.0,26.8125,26.8212,26.7779,26.8039,155000.0
2013-06-14 15:45:00,30.97,30.98,30.95,30.97,143800.0,26.7952,26.8039,26.7779,26.7952,143800.0
2013-06-14 15:50:00,30.98,30.98,30.93,30.96,55000.0,26.8039,26.8039,26.7606,26.7866,55000.0
2013-06-14 15:55:00,30.96,30.97,30.93,30.93,192000.0,26.7866,26.7952,26.7606,26.7606,192000.0
2013-06-17 09:30:00,31.19,31.31,31.15,31.19,346000.0,26.9856,27.0894,26.951,26.9856,346000.0
2013-06-17 09:35:00,31.22,31.36,31.21,31.29,159600.0,27.0115,27.1327,27.0029,27.0721,159600.0
2013-06-17 09:40:00,31.29,31.3,31.21,31.23,88400.0,27.0721,27.0807,27.0029,27.0202,88400.0
2013-06-17 09:45:00,31.25,31.27,31.12,31.13,239200.0,27.0375,27.0548,26.925,26.9337,239200.0
2013-06-17 09:50:00,31.13,31.2,31.13,31.18,54800.0,26.9337,26.9942,26.9337,26.9769,54800.0
2013-06-17 09:55:00,31.2,31.21,31.14,31.15,98400.0,26.9942,27.0029,26.9423,26.951,98400.0
2013-06-17 10:00:00,31.15,31.2,31.15,31.16,60400.0,26.951,26.9942,26.951,26.9596,60400.0
2013-06-17 10:05:00,31.17,31.18,31.16,31.16,56000.0,26.9683,26.9769,26.9596,26.9596,56000.0
2013-06-17 10:10:00,31.16,31.18,31.15,31.17,232600.0,26.9596,26.9769,26.951,26.9683,232600.0
2013-06-17 10:15:00,31.17,31.21,31.17,31.18,54200.0,26.9683,27.0029,26.9683,26.9769,54200.0
2013-06-17 10:20:00,31.18,31.21,31.16,31.16,91800.0,26.9769,27.0029,26.9596,26.9596,91800.0
2013-06-17 10:25:00,31.16,31.19,31.15,31.17,41000.0,26.9596,26.9856,26.951,26.9683,41000.0
2013-06-17 10:30:00,31.17,31.19,31.15,31.17,49400.0,26.9683,26.9856,26.951,26.9683,49400.0
2013-06-17 10:35:00,31.18,31.18,31.15,31.15,54400.0,26.9769,26.9769,26.951,26.951,54400.0
2013-06-17 10:40:00,31.15,31.15,31.09,31.1,154200.0,26.951,26.951,26.899,26.9077,154200.0
2013-06-17 10:45:00,31.1,31.13,31.08,31.12,92400.0,26.9077,26.9337,26.8904,26.925,92400.0
2013-06-17 10:50:00,31.12,31.14,31.1,31.11,39600.0,26.925,26.9423,26.9077,26.9164,39600.0
2013-06-17 10:55:00,31.11,31.18,31.11,31.16,29400.0,26.9164,26.9769,26.9164,26.9596,29400.0
2013-06-17 11:00:00,31.16,31.18,31.13,31.18,70600.0,26.9596,26.9769,26.9337,26.9769,70600.0
2013-06-17 11:05:00,31.18,31.18,31.16,31.18,51600.0,26.9769,26.9769,26.9596,26.9769,51600.0
2013-06-17 11:10:00,31.18,31.23,31.18,31.21,410000.0,26.9769,27.0202,26.9769,27.0029,410000.0
2013-06-17 11:15:00,31.21,31.23,31.2,31.22,25600.0,27.0029,27.0202,26.9942,27.0115,25600.0
2013-06-17 11:20:00,31.22,31.22,31.18,31.2,73400.0,27.0115,27.0115,26.9769,26.9942,73400.0
2013-06-17 11:25:00,31.2,31.21,31.18,31.2,55200.0,26.9942,27.0029,26.9769,26.9942,55200.0
2013-06-17 11:30:00,31.2,31.2,31.18,31.2,54200.0,26.9942,26.9942,26.9769,26.9942,54200.0
2013-06-17 11:35:00,31.2,31.21,31.18,31.2,144400.0,26.9942,27.0029,26.9769,26.9942,144400.0
2013-06-17 11:40:00,31.2,31.2,31.13,31.15,33800.0,26.9942,26.9942,26.9337,26.951,33800.0
2013-06-17 11:45:00,31.15,31.15,31.13,31.15,46200.0,26.951,26.951,26.9337,26.951,46200.0
2013-06-17 11:50:00,31.15,31.15,31.12,31.13,42200.0,26.951,26.951,26.925,26.9337,42200.0
2013-06-17 11:55:00,31.13,31.13,31.08,31.08,59400.0,26.9337,26.9337,26.8904,26.8904,59400.0
2013-06-17 12:00:00,31.09,31.1,31.08,31.1,87200.0,26.899,26.9077,26.8904,26.9077,87200.0
2013-06-17 12:05:00,31.1,31.13,31.1,31.12,24200.0,26.9077,26.9337,26.9077,26.925,24200.0
2013-06-17 12:10:00,31.12,31.13,31.09,31.13,27000.0,26.925,26.9337,26.899,26.9337,27000.0
2013-06-17 12:15:00,31.13,31.13,31.08,31.1,24200.0,26.9337,26.9337,26.8904,26.9077,24200.0
2013-06-17 12:20:00,31.1,31.11,31.08,31.08,21600.0,26.9077,26.9164,26.8904,26.8904,21600.0
2013-06-17 12:25:00,31.08,31.09,31.05,31.09,42400.0,26.8904,26.899,26.8644,26.899,42400.0
2013-06-17 12:30:00,31.1,31.14,31.1,31.11,18000.0,26.9077,26.9423,26.9077,26.9164,18000.0
2013-06-17 12:35:00,31.11,31.14,31.11,31.13,18000.0,26.9164,26.9423,26.9164,26.9337,18000.0
2013-06-17 12:40:00,31.13,31.16,31.13,31.15,33000.0,26.9337,26.9596,26.9337,26.951,33000.0
2013-06-17 12:45:00,31.15,31.15,31.15,31.15,41000.0,26.951,26.951,26.951,26.951,41000.0
2013-06-17 12:50:00,31.15,31.19,31.14,31.18,43800.0,26.951,26.9856,26.9423,26.9769,43800.0
2013-06-17 12:55:00,31.18,31.18,31.16,31.18,37600.0,26.9769,26.9769,26.9596,26.9769,37600.0
2013-06-17 13:00:00,31.18,31.18,31.14,31.14,53000.0,26.9769,26.9769,26.9423,26.9423,53000.0
2013-06-17 13:05:00,31.15,31.15,31.1,31.11,34400.0,26.951,26.951,26.9077,26.9164,34400.0
2013-06-17 13:10:00,31.11,31.12,31.08,31.11,46200.0,26.9164,26.925,26.8904,26.9164,46200.0
2013-06-17 13:15:00,31.11,31.18,31.1,31.17,34400.0,26.9164,26.9769,26.9077,26.9683,34400.0
2013-06-17 13:20:00,31.17,31.18,31.16,31.16,83200.0,26.9683,26.9769,26.9596,26.9596,83200.0
2013-06-17 13:25:00,31.17,31.18,31.14,31.14,139400.0,26.9683,26.9769,26.9423,26.9423,139400.0
2013-06-17 13:30:00,31.14,31.16,31.13,31.15,36600.0,26.9423,26.9596,26.9337,26.951,36600.0
2013-06-17 13:35:00,31.15,31.16,31.12,31.15,39800.0,26.951,26.9596,26.925,26.951,39800.0
2013-06-17 13:40:00,31.15,31.18,31.11,31.18,50200.0,26.951,26.9769,26.9164,26.9769,50200.0
2013-06-17 13:45:00,31.18,31.18,31.14,31.15,21400.0,26.9769,26.9769,26.9423,26.951,21400.0
2013-06-17 13:50:00,31.15,31.16,31.14,31.15,49400.0,26.951,26.9596,26.9423,26.951,49400.0
2013-06-17 13:55:00,31.15,31.18,31.15,31.15,37200.0,26.951,26.9769,26.951,26.951,37200.0
2013-06-17 14:00:00,31.16,31.18,31.16,31.17,24000.0,26.9596,26.9769,26.9596,26.9683,24000.0
2013-06-17 14:05:00,31.16,31.17,31.11,31.15,89400.0,26.9596,26.9683,26.9164,26.951,89400.0
2013-06-17 14:10:00,31.15,31.15,31.1,31.1,123600.0,26.951,26.951,26.9077,26.9077,123600.0
2013-06-17 14:15:00,31.1,31.11,31.08,31.09,81600.0,26.9077,26.9164,26.8904,26.899,81600.0
2013-06-17 14:20:00,31.08,31.11,31.05,31.05,175600.0,26.8904,26.9164,26.8644,26.8644,175600.0
2013-06-17 14:25:00,31.05,31.09,31.0,31.09,207800.0,26.8644,26.899,26.8212,26.899,207800.0
2013-06-17 14:30:00,31.09,31.09,31.03,31.05,40600.0,26.899,26.899,26.8471,26.8644,40600.0
2013-06-17 14:35:00,31.05,31.08,31.04,31.04,64600.0,26.8644,26.8904,26.8558,26.8558,64600.0
2013-06-17 14:40:00,31.05,31.07,31.02,31.03,61400.0,26.8644,26.8817,26.8385,26.8471,61400.0
2013-06-17 14:45:00,31.04,31.04,30.96,30.97,93200.0,26.8558,26.8558,26.7866,26.7952,93200.0
2013-06-17 14:50:00,30.97,30.99,30.95,30.96,53000.0,26.7952,26.8125,26.7779,26.7866,53000.0
2013-06-17 14:55:00,30.96,30.99,30.93,30.97,65400.0,26.7866,26.8125,26.7606,26.7952,65400.0
2013-06-17 15:00:00,30.97,30.99,30.94,30.97,52800.0,26.7952,26.8125,26.7693,26.7952,52800.0
2013-06-17 15:05:00,30.98,30.99,30.96,30.99,59600.0,26.8039,26.8125,26.7866,26.8125,59600.0
2013-06-17 15:10:00,30.99,30.99,30.94,30.97,68400.0,26.8125,26.8125,26.7693,26.7952,68400.0
2013-06-17 15:15:00,30.97,30.98,30.95,30.98,58800.0,26.7952,26.8039,26.7779,26.8039,58800.0
2013-06-17 15:20:00,30.97,30.97,30.92,30.97,91800.0,26.7952,26.7952,26.752,26.7952,91800.0
2013-06-17 15:25:00,30.96,30.98,30.91,30.92,112600.0,26.7866,26.8039,26.7433,26.752,112600.0
2013-06-17 15:30:00,30.92,31.0,30.92,30.98,111800.0,26.752,26.8212,26.752,26.8039,111800.0
2013-06-17 15:35:00,30.99,31.06,30.99,31.05,110000.0,26.8125,26.8731,26.8125,26.8644,110000.0
2013-06-17 15:40:00,31.05,31.05,31.0,31.0,108200.0,26.8644,26.8644,26.8212,26.8212,108200.0
2013-06-17 15:45:00,31.0,31.05,30.98,31.0,235200.0,26.8212,26.8644,26.8039,26.8212,235200.0
2013-06-17 15:50:00,31.0,31.0,30.99,31.0,174200.0,26.8212,26.8212,26.8125,26.8212,174200.0
2013-06-17 15:55:00,31.0,31.0,30.95,30.97,498600.0,26.8212,26.8212,26.7779,26.7952,498600.0
2013-06-18 09:30:00,30.92,30.97,30.81,30.86,204400.0,26.752,26.7952,26.6568,26.7001,204400.0
2013-06-18 09:35:00,30.86,30.95,30.86,30.88,70800.0,26.7001,26.7779,26.7001,26.7174,70800.0
2013-06-18 09:40:00,30.89,30.95,30.87,30.94,81000.0,26.726,26.7779,26.7087,26.7693,81000.0
2013-06-18 09:45:00,30.95,30.97,30.86,30.89,103400.0,26.7779,26.7952,26.7001,26.726,103400.0
2013-06-18 09:50:00,30.89,30.9,30.84,30.85,86200.0,26.726,26.7347,26.6827,26.6914,86200.0
2013-06-18 09:55:00,30.86,30.96,30.82,30.95,86800.0,26.7001,26.7866,26.6654,26.7779,86800.0
2013-06-18 10:00:00,30.97,31.02,30.93,31.0,120400.0,26.7952,26.8385,26.7606,26.8212,120400.0
2013-06-18 10:05:00,31.0,31.0,30.95,30.98,79000.0,26.8212,26.8212,26.7779,26.8039,79000.0
2013-06-18 10:10:00,30.98,31.0,30.95,30.98,81200.0,26.8039,26.8212,26.7779,26.8039,81200.0
2013-06-18 10:15:00,30.97,31.05,30.97,31.0,192600.0,26.7952,26.8644,26.7952,26.8212,192600.0
2013-06-18 10:20:00,31.0,31.0,30.96,30.98,325400.0,26.8212,26.8212,26.7866,26.8039,325400.0
2013-06-18 10:25:00,30.98,31.02,30.98,31.01,368000.0,26.8039,26.8385,26.8039,26.8298,368000.0
2013-06-18 10:30:00,31.02,31.05,31.01,31.04,70000.0,26.8385,26.8644,26.8298,26.8558,70000.0
2013-06-18 10:35:00,31.04,31.06,31.02,31.05,119200.0,26.8558,26.8731,26.8385,26.8644,119200.0
2013-06-18 10:40:00,31.05,31.06,31.04,31.05,93200.0,26.8644,26.8731,26.8558,26.8644,93200.0
2013-06-18 10:45:00,31.05,31.05,31.01,31.03,46200.0,26.8644,26.8644,26.8298,26.8471,46200.0
2013-06-18 10:50:00,31.03,31.03,31.02,31.03,74000.0,26.8471,26.8471,26.8385,26.8471,74000.0
2013-06-18 10:55:00,31.03,31.03,31.02,31.02,162600.0,26.8471,26.8471,26.8385,26.8385,162600.0
2013-06-18 11:00:00,31.02,31.03,31.02,31.03,63400.0,26.8385,26.8471,26.8385,26.8471,63400.0
2013-06-18 11:05:00,31.03,31.03,31.0,31.02,50600.0,26.8471,26.8471,26.8212,26.8385,50600.0
2013-06-18 11:10:00,31.02,31.02,31.0,31.0,53000.0,26.8385,26.8385,26.8212,26.8212,53000.0
2013-06-18 11:15:00,31.0,31.01,31.0,31.01,41800.0,26.8212,26.8298,26.8212,26.8298,41800.0
2013-06-18 11:20:00,31.0,31.02,31.0,31.0,40600.0,26.8212,26.8385,26.8212,26.8212,40600.0
2013-06-18 11:25:00,31.0,31.06,31.0,31.04,93200.0,26.8212,26.8731,26.8212,26.8558,93200.0
2013-06-18 11:30:00,31.04,31.08,31.04,31.08,561200.0,26.8558,26.8904,26.8558,26.8904,561200.0
2013-06-18 11:35:00,31.09,31.13,31.09,31.13,125000.0,26.899,26.9337,26.899,26.9337,125000.0
2013-06-18 11:40:00,31.13,31.13,31.11,31.12,33800.0,26.9337,26.9337,26.9164,26.925,33800.0
2013-06-18 11:45:00,31.12,31.12,31.07,31.08,67600.0,26.925,26.925,26.8817,26.8904,67600.0
2013-06-18 11:50:00,31.08,31.08,31.07,31.08,20200.0,26.8904,26.8904,26.8817,26.8904,20200.0
2013-06-18 11:55:00,31.08,31.08,31.05,31.06,35600.0,26.8904,26.8904,26.8644,26.8731,35600.0
2013-06-18 12:00:00,31.07,31.08,31.05,31.07,28800.0,26.8817,26.8904,26.8644,26.8817,28800.0
2013-06-18 12:05:00,31.07,31.08,31.04,31.08,27600.0,26.8817,26.8904,26.8558,26.8904,27600.0
2013-06-18 12:10:00,31.08,31.08,31.07,31.07,38200.0,26.8904,26.8904,26.8817,26.8817,38200.0
2013-06-18 12:15:00,31.08,31.08,31.07,31.07,64400.0,26.8904,26.8904,26.8817,26.8817,64400.0
2013-06-18 12:20:00,31.08,31.09,31.07,31.08,52000.0,26.8904,26.899,26.8817,26.8904,52000.0
2013-06-18 12:25:00,31.08,31.08,31.03,31.05,58200.0,26.8904,26.8904,26.8471,26.8644,58200.0
2013-06-18 12:30:00,31.05,31.05,31.03,31.04,51800.0,26.8644,26.8644,26.8471,26.8558,51800.0
2013-06-18 12:35:00,31.04,31.07,31.04,31.07,27800.0,26.8558,26.8817,26.8558,26.8817,27800.0
2013-06-18 12:40:00,31.06,31.07,31.06,31.07,39000.0,26.8731,26.8817,26.8731,26.8817,39000.0
2013-06-18 12:45:00,31.07,31.07,31.06,31.07,41600.0,26.8817,26.8817,26.8731,26.8817,41600.0
2013-06-18 12:50:00,31.07,31.08,31.06,31.07,55200.0,26.8817,26.8904,26.8731,26.8817,55200.0
2013-06-18 12:55:00,31.07,31.08,31.07,31.08,56200.0,26.8817,26.8904,26.8817,26.8904,56200.0
2013-06-18 13:00:00,31.08,31.1,31.07,31.09,97400.0,26.8904,26.9077,26.8817,26.899,97400.0
2013-06-18 13:05:00,31.09,31.09,31.08,31.09,39600.0,26.899,26.899,26.8904,26.899,39600.0
2013-06-18 13:10:00,31.08,31.09,31.07,31.07,50600.0,26.8904,26.899,26.8817,26.8817,50600.0
2013-06-18 13:15:00,31.07,31.07,31.02,31.03,107000.0,26.8817,26.8817,26.8385,26.8471,107000.0
2013-06-18 13:20:00,31.03,31.05,31.03,31.03,47800.0,26.8471,26.8644,26.8471,26.8471,47800.0
2013-06-18 13:25:00,31.03,31.06,31.03,31.04,46600.0,26.8471,26.8731,26.8471,26.8558,46600.0
2013-06-18 13:30:00,31.04,31.05,31.0,31.02,83600.0,26.8558,26.8644,26.8212,26.8385,83600.0
2013-06-18 13:35:00,31.02,31.03,31.02,31.02,35400.0,26.8385,26.8471,26.8385,26.8385,35400.0
2013-06-18 13:40:00,31.02,31.04,31.02,31.02,46800.0,26.8385,26.8558,26.8385,26.8385,46800.0
2013-06-18 13:45:00,31.03,31.08,31.03,31.06,40600.0,26.8471,26.8904,26.8471,26.8731,40600.0
2013-06-18 13:50:00,31.06,31.07,31.03,31.04,69600.0,26.8731,26.8817,26.8471,26.8558,69600.0
2013-06-18 13:55:00,31.04,31.06,31.04,31.05,27600.0,26.8558,26.8731,26.8558,26.8644,27600.0
2013-06-18 14:00:00,31.05,31.07,31.03,31.06,29800.0,26.8644,26.8817,26.8471,26.8731,29800.0
2013-06-18 14:05:00,31.06,31.08,31.06,31.07,79600.0,26.8731,26.8904,26.8731,26.8817,79600.0
2013-06-18 14:10:00,31.07,31.07,31.06,31.07,50400.0,26.8817,26.8817,26.8731,26.8817,50400.0
2013-06-18 14:15:00,31.07,31.08,31.06,31.07,95800.0,26.8817,26.8904,26.8731,26.8817,95800.0
2013-06-18 14:20:00,31.07,31.07,31.05,31.06,218600.0,26.8817,26.8817,26.8644,26.8731,218600.0
2013-06-18 14:25:00,31.06,31.06,31.02,31.04,121800.0,26.8731,26.8731,26.8385,26.8558,121800.0
2013-06-18 14:30:00,31.04,31.05,31.03,31.05,56800.0,26.8558,26.8644,26.8471,26.8644,56800.0
2013-06-18 14:35:00,31.05,31.05,31.03,31.03,50600.0,26.8644,26.8644,26.8471,26.8471,50600.0
2013-06-18 14:40:00,31.03,31.05,31.03,31.04,50000.0,26.8471,26.8644,26.8471,26.8558,50000.0
2013-06-18 14:45:00,31.05,31.06,31.04,31.05,81600.0,26.8644,26.8731,26.8558,26.8644,81600.0
2013-06-18 14:50:00,31.05,31.05,31.04,31.05,49400.0,26.8644,26.8644,26.8558,26.8644,49400.0
2013-06-18 14:55:00,31.05,31.07,31.03,31.05,58000.0,26.8644,26.8817,26.8471,26.8644,58000.0
2013-06-18 15:00:00,31.05,31.07,31.04,31.05,48400.0,26.8644,26.8817,26.8558,26.8644,48400.0
2013-06-18 15:05:00,31.06,31.07,31.05,31.06,38400.0,26.8731,26.8817,26.8644,26.8731,38400.0
2013-06-18 15:10:00,31.06,31.07,31.05,31.06,46400.0,26.8731,26.8817,26.8644,26.8731,46400.0
2013-06-18 15:15:00,31.06,31.06,31.03,31.06,102800.0,26.8731,26.8731,26.8471,26.8731,102800.0
2013-06-18 15:20:00,31.06,31.07,31.05,31.06,105400.0,26.8731,26.8817,26.8644,26.8731,105400.0
2013-06-18 15:25:00,31.05,31.06,31.04,31.06,138600.0,26.8644,26.8731,26.8558,26.8731,138600.0
2013-06-18 15:30:00,31.06,31.06,31.05,31.05,114000.0,26.8731,26.8731,26.8644,26.8644,114000.0
2013-06-18 15:35:00,31.05,31.05,31.03,31.04,81200.0,26.8644,26.8644,26.8471,26.8558,81200.0
2013-06-18 15:40:00,31.04,31.06,31.04,31.05,1135600.0,26.8558,26.8731,26.8558,26.8644,1135600.0
2013-06-18 15:45:00,31.05,31.06,31.04,31.05,332400.0,26.8644,26.8731,26.8558,26.8644,332400.0
2013-06-18 15:50:00,31.05,31.07,31.04,31.06,113400.0,26.8644,26.8817,26.8558,26.8731,113400.0
2013-06-18 15:55:00,31.06,31.09,31.05,31.08,411000.0,26.8731,26.899,26.8644,26.8904,411000.0
2013-06-19 09:30:00,31.07,31.1,31.03,31.04,117200.0,26.8817,26.9077,26.8471,26.8558,117200.0
2013-06-19 09:35:00,31.05,31.07,31.02,31.05,281400.0,26.8644,26.8817,26.8385,26.8644,281400.0
2013-06-19 09:40:00,31.06,31.11,31.03,31.1,434000.0,26.8731,26.9164,26.8471,26.9077,434000.0
2013-06-19 09:45:00,31.11,31.14,31.09,31.11,111200.0,26.9164,26.9423,26.899,26.9164,111200.0
2013-06-19 09:50:00,31.11,31.11,31.07,31.1,60800.0,26.9164,26.9164,26.8817,26.9077,60800.0
2013-06-19 09:55:00,31.1,31.12,31.1,31.11,173200.0,26.9077,26.925,26.9077,26.9164,173200.0
2013-06-19 10:00:00,31.11,31.11,31.08,31.08,187800.0,26.9164,26.9164,26.8904,26.8904,187800.0
2013-06-19 10:05:00,31.08,31.11,31.08,31.08,85200.0,26.8904,26.9164,26.8904,26.8904,85200.0
2013-06-19 10:10:00,31.09,31.11,31.07,31.07,101200.0,26.899,26.9164,26.8817,26.8817,101200.0
2013-06-19 10:15:00,31.07,31.09,31.06,31.09,135200.0,26.8817,26.899,26.8731,26.899,135200.0
2013-06-19 10:20:00,31.09,31.09,31.08,31.08,297800.0,26.899,26.899,26.8904,26.8904,297800.0
2013-06-19 10:25:00,31.08,31.09,31.07,31.08,104000.0,26.8904,26.899,26.8817,26.8904,104000.0
2013-06-19 10:30:00,31.08,31.09,31.06,31.08,100600.0,26.8904,26.899,26.8731,26.8904,100600.0
2013-06-19 10:35:00,31.08,31.1,31.07,31.08,92600.0,26.8904,26.9077,26.8817,26.8904,92600.0
2013-06-19 10:40:00,31.08,31.1,31.08,31.09,83600.0,26.8904,26.9077,26.8904,26.899,83600.0
2013-06-19 10:45:00,31.1,31.1,31.08,31.09,64800.0,26.9077,26.9077,26.8904,26.899,64800.0
2013-06-19 10:50:00,31.09,31.11,31.09,31.09,76800.0,26.899,26.9164,26.899,26.899,76800.0
2013-06-19 10:55:00,31.09,31.1,31.08,31.1,77800.0,26.899,26.9077,26.8904,26.9077,77800.0
2013-06-19 11:00:00,31.1,31.1,31.09,31.1,291000.0,26.9077,26.9077,26.899,26.9077,291000.0
2013-06-19 11:05:00,31.1,31.11,31.08,31.08,103800.0,26.9077,26.9164,26.8904,26.8904,103800.0
2013-06-19 11:10:00,31.09,31.1,31.08,31.09,208800.0,26.899,26.9077,26.8904,26.899,208800.0
2013-06-19 11:15:00,31.09,31.1,31.08,31.1,62600.0,26.899,26.9077,26.8904,26.9077,62600.0
2013-06-19 11:20:00,31.1,31.1,31.08,31.1,274000.0,26.9077,26.9077,26.8904,26.9077,274000.0
2013-06-19 11:25:00,31.1,31.1,31.09,31.09,97400.0,26.9077,26.9077,26.899,26.899,97400.0
2013-06-19 11:30:00,31.09,31.09,31.07,31.09,44600.0,26.899,26.899,26.8817,26.899,44600.0
2013-06-19 11:35:00,31.1,31.1,31.07,31.07,59400.0,26.9077,26.9077,26.8817,26.8817,59400.0
2013-06-19 11:40:00,31.07,31.08,31.05,31.06,40800.0,26.8817,26.8904,26.8644,26.8731,40800.0
2013-06-19 11:45:00,31.06,31.1,31.05,31.09,71000.0,26.8731,26.9077,26.8644,26.899,71000.0
2013-06-19 11:50:00,31.09,31.1,31.08,31.08,39400.0,26.899,26.9077,26.8904,26.8904,39400.0
2013-06-19 11:55:00,31.08,31.09,31.05,31.05,58000.0,26.8904,26.899,26.8644,26.8644,58000.0
2013-06-19 12:00:00,31.05,31.07,31.05,31.06,126800.0,26.8644,26.8817,26.8644,26.8731,126800.0
2013-06-19 12:05:00,31.06,31.07,31.06,31.07,20600.0,26.8731,26.8817,26.8731,26.8817,20600.0
2013-06-19 12:10:00,31.07,31.07,31.03,31.05,38400.0,26.8817,26.8817,26.8471,26.8644,38400.0
2013-06-19 12:15:00,31.06,31.07,31.04,31.05,21800.0,26.8731,26.8817,26.8558,26.8644,21800.0
2013-06-19 12:20:00,31.05,31.06,31.04,31.06,19800.0,26.8644,26.8731,26.8558,26.8731,19800.0
2013-06-19 12:25:00,31.06,31.09,31.05,31.07,44800.0,26.8731,26.899,26.8644,26.8817,44800.0
2013-06-19 12:30:00,31.07,31.09,31.07,31.07,34400.0,26.8817,26.899,26.8817,26.8817,34400.0
2013-06-19 12:35:00,31.07,31.09,31.06,31.08,34600.0,26.8817,26.899,26.8731,26.8904,34600.0
2013-06-19 12:40:00,31.08,31.1,31.08,31.09,38800.0,26.8904,26.9077,26.8904,26.899,38800.0
2013-06-19 12:45:00,31.08,31.1,31.08,31.09,24400.0,26.8904,26.9077,26.8904,26.899,24400.0
2013-06-19 12:50:00,31.09,31.09,31.07,31.08,51800.0,26.899,26.899,26.8817,26.8904,51800.0
2013-06-19 12:55:00,31.08,31.09,31.07,31.08,27000.0,26.8904,26.899,26.8817,26.8904,27000.0
2013-06-19 13:00:00,31.08,31.09,31.07,31.09,28600.0,26.8904,26.899,26.8817,26.899,28600.0
2013-06-19 13:05:00,31.09,31.09,31.08,31.08,49000.0,26.899,26.899,26.8904,26.8904,49000.0
2013-06-19 13:10:00,31.09,31.09,31.08,31.08,74600.0,26.899,26.899,26.8904,26.8904,74600.0
2013-06-19 13:15:00,31.07,31.1,31.07,31.09,48800.0,26.8817,26.9077,26.8817,26.899,48800.0
2013-06-19 13:20:00,31.09,31.1,31.09,31.1,43200.0,26.899,26.9077,26.899,26.9077,43200.0
2013-06-19 13:25:00,31.1,31.1,31.1,31.1,45400.0,26.9077,26.9077,26.9077,26.9077,45400.0
2013-06-19 13:30:00,31.1,31.1,31.08,31.09,48000.0,26.9077,26.9077,26.8904,26.899,48000.0
2013-06-19 13:35:00,31.09,31.1,31.08,31.08,44600.0,26.899,26.9077,26.8904,26.8904,44600.0
2013-06-19 13:40:00,31.08,31.11,31.08,31.1,64200.0,26.8904,26.9164,26.8904,26.9077,64200.0
2013-06-19 13:45:00,31.1,31.14,31.1,31.14,168600.0,26.9077,26.9423,26.9077,26.9423,168600.0
2013-06-19 13:50:00,31.14,31.16,31.13,31.13,56000.0,26.9423,26.9596,26.9337,26.9337,56000.0
2013-06-19 13:55:00,31.14,31.14,31.1,31.13,65000.0,26.9423,26.9423,26.9077,26.9337,65000.0
2013-06-19 14:00:00,31.13,31.17,31.05,31.05,210600.0,26.9337,26.9683,26.8644,26.8644,210600.0
2013-06-19 14:05:00,31.05,31.08,31.04,31.08,178600.0,26.8644,26.8904,26.8558,26.8904,178600.0
2013-06-19 14:10:00,31.08,31.1,31.07,31.1,178600.0,26.8904,26.9077,26.8817,26.9077,178600.0
2013-06-19 14:15:00,31.1,31.1,31.07,31.08,107600.0,26.9077,26.9077,26.8817,26.8904,107600.0
2013-06-19 14:20:00,31.08,31.09,31.01,31.05,118200.0,26.8904,26.899,26.8298,26.8644,118200.0
2013-06-19 14:25:00,31.05,31.1,31.04,31.07,127400.0,26.8644,26.9077,26.8558,26.8817,127400.0
2013-06-19 14:30:00,31.07,31.1,31.04,31.05,135000.0,26.8817,26.9077,26.8558,26.8644,135000.0
2013-06-19 14:35:00,31.06,31.1,31.04,31.07,305800.0,26.8731,26.9077,26.8558,26.8817,305800.0
2013-06-19 14:40:00,31.07,31.11,31.04,31.07,124800.0,26.8817,26.9164,26.8558,26.8817,124800.0
2013-06-19 14:45:00,31.06,31.07,31.0,31.04,139600.0,26.8731,26.8817,26.8212,26.8558,139600.0
2013-06-19 14:50:00,31.02,31.03,30.98,30.98,112600.0,26.8385,26.8471,26.8039,26.8039,112600.0
2013-06-19 14:55:00,30.97,31.0,30.89,30.91,164800.0,26.7952,26.8212,26.726,26.7433,164800.0
2013-06-19 15:00:00,30.92,30.98,30.9,30.98,81600.0,26.752,26.8039,26.7347,26.8039,81600.0
2013-06-19 15:05:00,30.97,30.98,30.92,30.93,152800.0,26.7952,26.8039,26.752,26.7606,152800.0
2013-06-19 15:10:00,30.93,30.97,30.9,30.93,137400.0,26.7606,26.7952,26.7347,26.7606,137400.0
2013-06-19 15:15:00,30.92,30.94,30.89,30.91,94000.0,26.752,26.7693,26.726,26.7433,94000.0
2013-06-19 15:20:00,30.91,30.96,30.9,30.96,67000.0,26.7433,26.7866,26.7347,26.7866,67000.0
2013-06-19 15:25:00,30.95,31.02,30.95,31.0,64600.0,26.7779,26.8385,26.7779,26.8212,64600.0
2013-06-19 15:30:00,31.01,31.03,30.98,30.98,111200.0,26.8298,26.8471,26.8039,26.8039,111200.0
2013-06-19 15:35:00,30.98,31.05,30.98,31.01,87800.0,26.8039,26.8644,26.8039,26.8298,87800.0
2013-06-19 15:40:00,31.01,31.01,30.95,30.95,107000.0,26.8298,26.8298,26.7779,26.7779,107000.0
2013-06-19 15:45:00,30.95,30.96,30.87,30.9,121600.0,26.7779,26.7866,26.7087,26.7347,121600.0
2013-06-19 15:50:00,30.9,30.93,30.86,30.91,230400.0,26.7347,26.7606,26.7001,26.7433,230400.0
2013-06-19 15:55:00,30.92,30.92,30.87,30.87,365000.0,26.752,26.752,26.7087,26.7087,365000.0
2013-06-20 09:30:00,30.67,30.72,30.58,30.7,168800.0,26.5357,26.5789,26.4578,26.5616,168800.0
2013-06-20 09:35:00,30.7,30.73,30.61,30.72,91600.0,26.5616,26.5876,26.4838,26.5789,91600.0
2013-06-20 09:40:00,30.71,30.73,30.68,30.72,188200.0,26.5703,26.5876,26.5443,26.5789,188200.0
2013-06-20 09:45:00,30.72,30.77,30.71,30.75,165200.0,26.5789,26.6222,26.5703,26.6049,165200.0
2013-06-20 09:50:00,30.74,30.79,30.74,30.75,61600.0,26.5962,26.6395,26.5962,26.6049,61600.0
2013-06-20 09:55:00,30.75,30.75,30.64,30.65,60000.0,26.6049,26.6049,26.5097,26.5184,60000.0
2013-06-20 10:00:00,30.65,30.75,30.63,30.73,121400.0,26.5184,26.6049,26.5011,26.5876,121400.0
2013-06-20 10:05:00,30.73,30.74,30.67,30.7,187800.0,26.5876,26.5962,26.5357,26.5616,187800.0
2013-06-20 10:10:00,30.7,30.71,30.62,30.65,114800.0,26.5616,26.5703,26.4924,26.5184,114800.0
2013-06-20 10:15:00,30.65,30.65,30.57,30.63,90600.0,26.5184,26.5184,26.4491,26.5011,90600.0
2013-06-20 10:20:00,30.62,30.66,30.61,30.65,130600.0,26.4924,26.527,26.4838,26.5184,130600.0
2013-06-20 10:25:00,30.64,30.65,30.57,30.58,182600.0,26.5097,26.5184,26.4491,26.4578,182600.0
2013-06-20 10:30:00,30.58,30.59,30.5,30.53,152800.0,26.4578,26.4664,26.3886,26.4145,152800.0
2013-06-20 10:35:00,30.52,30.53,30.44,30.45,234800.0,26.4059,26.4145,26.3367,26.3453,234800.0
2013-06-20 10:40:00,30.45,30.52,30.42,30.49,98400.0,26.3453,26.4059,26.3194,26.3799,98400.0
2013-06-20 10:45:00,30.49,30.52,30.46,30.52,75800.0,26.3799,26.4059,26.354,26.4059,75800.0
2013-06-20 10:50:00,30.52,30.62,30.51,30.6,233400.0,26.4059,26.4924,26.3972,26.4751,233400.0
2013-06-20 10:55:00,30.6,30.63,30.59,30.6,143600.0,26.4751,26.5011,26.4664,26.4751,143600.0
2013-06-20 11:00:00,30.59,30.62,30.58,30.59,83600.0,26.4664,26.4924,26.4578,26.4664,83600.0
2013-06-20 11:05:00,30.6,30.61,30.54,30.57,103200.0,26.4751,26.4838,26.4232,26.4491,103200.0
2013-06-20 11:10:00,30.58,30.6,30.56,30.57,65000.0,26.4578,26.4751,26.4405,26.4491,65000.0
2013-06-20 11:15:00,30.57,30.57,30.51,30.53,59200.0,26.4491,26.4491,26.3972,26.4145,59200.0
2013-06-20 11:20:00,30.54,30.61,30.53,30.6,38000.0,26.4232,26.4838,26.4145,26.4751,38000.0
2013-06-20 11:25:00,30.59,30.66,30.59,30.65,88800.0,26.4664,26.527,26.4664,26.5184,88800.0
2013-06-20 11:30:00,30.65,30.67,30.59,30.6,49400.0,26.5184,26.5357,26.4664,26.4751,49400.0
2013-06-20 11:35:00,30.61,30.65,30.6,30.63,29600.0,26.4838,26.5184,26.4751,26.5011,29600.0
2013-06-20 11:40:00,30.63,30.64,30.6,30.63,44200.0,26.5011,26.5097,26.4751,26.5011,44200.0
2013-06-20 11:45:00,30.64,30.66,30.63,30.65,92400.0,26.5097,26.527,26.5011,26.5184,92400.0
2013-06-20 11:50:00,30.65,30.67,30.61,30.67,230600.0,26.5184,26.5357,26.4838,26.5357,230600.0
2013-06-20 11:55:00,30.66,30.76,30.66,30.75,102400.0,26.527,26.6135,26.527,26.6049,102400.0
2013-06-20 12:00:00,30.75,30.75,30.7,30.71,116600.0,26.6049,26.6049,26.5616,26.5703,116600.0
2013-06-20 12:05:00,30.7,30.73,30.68,30.72,52600.0,26.5616,26.5876,26.5443,26.5789,52600.0
2013-06-20 12:10:00,30.73,30.82,30.73,30.81,166400.0,26.5876,26.6654,26.5876,26.6568,166400.0
2013-06-20 12:15:00,30.81,30.81,30.76,30.78,63400.0,26.6568,26.6568,26.6135,26.6308,63400.0
2013-06-20 12:20:00,30.77,30.78,30.67,30.77,140400.0,26.6222,26.6308,26.5357,26.6222,140400.0
2013-06-20 12:25:00,30.77,30.79,30.75,30.75,60800.0,26.6222,26.6395,26.6049,26.6049,60800.0
2013-06-20 12:30:00,30.75,30.78,30.73,30.74,97800.0,26.6049,26.6308,26.5876,26.5962,97800.0
2013-06-20 12:35:00,30.74,30.75,30.73,30.75,28800.0,26.5962,26.6049,26.5876,26.6049,28800.0
2013-06-20 12:40:00,30.74,30.76,30.74,30.75,51600.0,26.5962,26.6135,26.5962,26.6049,51600.0
2013-06-20 12:45:00,30.75,30.76,30.73,30.76,213400.0,26.6049,26.6135,26.5876,26.6135,213400.0
2013-06-20 12:50:00,30.75,30.77,30.74,30.74,57000.0,26.6049,26.6222,26.5962,26.5962,57000.0
2013-06-20 12:55:00,30.75,30.78,30.75,30.76,71800.0,26.6049,26.6308,26.6049,26.6135,71800.0
2013-06-20 13:00:00,30.76,30.77,30.74,30.74,96600.0,26.6135,26.6222,26.5962,26.5962,96600.0
2013-06-20 13:05:00,30.74,30.75,30.73,30.75,65200.0,26.5962,26.6049,26.5876,26.6049,65200.0
2013-06-20 13:10:00,30.75,30.75,30.72,30.73,30200.0,26.6049,26.6049,26.5789,26.5876,30200.0
2013-06-20 13:15:00,30.73,30.74,30.65,30.67,51400.0,26.5876,26.5962,26.5184,26.5357,51400.0
2013-06-20 13:20:00,30.66,30.66,30.61,30.65,111400.0,26.527,26.527,26.4838,26.5184,111400.0
2013-06-20 13:25:00,30.65,30.66,30.64,30.66,56000.0,26.5184,26.527,26.5097,26.527,56000.0
2013-06-20 13:30:00,30.66,30.66,30.64,30.66,36000.0,26.527,26.527,26.5097,26.527,36000.0
2013-06-20 13:35:00,30.66,30.66,30.61,30.65,52200.0,26.527,26.527,26.4838,26.5184,52200.0
2013-06-20 13:40:00,30.64,30.67,30.64,30.65,46600.0,26.5097,26.5357,26.5097,26.5184,46600.0
2013-06-20 13:45:00,30.65,30.68,30.63,30.65,57400.0,26.5184,26.5443,26.5011,26.5184,57400.0
2013-06-20 13:50:00,30.65,30.7,30.65,30.68,75400.0,26.5184,26.5616,26.5184,26.5443,75400.0
2013-06-20 13:55:00,30.68,30.7,30.64,30.68,68600.0,26.5443,26.5616,26.5097,26.5443,68600.0
2013-06-20 14:00:00,30.68,30.73,30.64,30.68,87000.0,26.5443,26.5876,26.5097,26.5443,87000.0
2013-06-20 14:05:00,30.68,30.7,30.67,30.67,42800.0,26.5443,26.5616,26.5357,26.5357,42800.0
2013-06-20 14:10:00,30.67,30.68,30.63,30.64,69800.0,26.5357,26.5443,26.5011,26.5097,69800.0
2013-06-20 14:15:00,30.64,30.67,30.63,30.64,45000.0,26.5097,26.5357,26.5011,26.5097,45000.0
2013-06-20 14:20:00,30.64,30.64,30.55,30.58,116800.0,26.5097,26.5097,26.4318,26.4578,116800.0
2013-06-20 14:25:00,30.58,30.61,30.54,30.54,255400.0,26.4578,26.4838,26.4232,26.4232,255400.0
2013-06-20 14:30:00,30.54,30.58,30.53,30.54,79200.0,26.4232,26.4578,26.4145,26.4232,79200.0
2013-06-20 14:35:00,30.54,30.58,30.53,30.53,72800.0,26.4232,26.4578,26.4145,26.4145,72800.0
2013-06-20 14:40:00,30.53,30.55,30.53,30.54,38800.0,26.4145,26.4318,26.4145,26.4232,38800.0
2013-06-20 14:45:00,30.54,30.55,30.52,30.52,63400.0,26.4232,26.4318,26.4059,26.4059,63400.0
2013-06-20 14:50:00,30.52,30.53,30.43,30.44,92200.0,26.4059,26.4145,26.328,26.3367,92200.0
2013-06-20 14:55:00,30.44,30.45,30.36,30.39,201800.0,26.3367,26.3453,26.2675,26.2934,201800.0
2013-06-20 15:00:00,30.4,30.47,30.4,30.44,200800.0,26.3021,26.3626,26.3021,26.3367,200800.0
2013-06-20 15:05:00,30.45,30.52,30.45,30.5,126600.0,26.3453,26.4059,26.3453,26.3886,126600.0
2013-06-20 15:10:00,30.51,30.52,30.47,30.47,94600.0,26.3972,26.4059,26.3626,26.3626,94600.0
2013-06-20 15:15:00,30.47,30.49,30.43,30.43,88600.0,26.3626,26.3799,26.328,26.328,88600.0
2013-06-20 15:20:00,30.43,30.43,30.38,30.41,90000.0,26.328,26.328,26.2848,26.3107,90000.0
2013-06-20 15:25:00,30.41,30.43,30.4,30.41,75000.0,26.3107,26.328,26.3021,26.3107,75000.0
2013-06-20 15:30:00,30.4,30.41,30.35,30.36,115400.0,26.3021,26.3107,26.2588,26.2675,115400.0
2013-06-20 15:35:00,30.36,30.36,30.33,30.33,200600.0,26.2675,26.2675,26.2415,26.2415,200600.0
2013-06-20 15:40:00,30.33,30.36,30.32,30.36,167400.0,26.2415,26.2675,26.2328,26.2675,167400.0
2013-06-20 15:45:00,30.36,30.4,30.34,30.4,225200.0,26.2675,26.3021,26.2502,26.3021,225200.0
2013-06-20 15:50:00,30.4,30.47,30.38,30.44,246000.0,26.3021,26.3626,26.2848,26.3367,246000.0
2013-06-20 15:55:00,30.44,30.48,30.39,30.4,515600.0,26.3367,26.3713,26.2934,26.3021,515600.0
2013-06-21 09:30:00,30.41,30.65,30.41,30.58,1854200.0,26.3107,26.5184,26.3107,26.4578,1854200.0
2013-06-21 09:35:00,30.57,30.63,30.56,30.58,120000.0,26.4491,26.5011,26.4405,26.4578,120000.0
2013-06-21 09:40:00,30.58,30.67,30.55,30.66,99200.0,26.4578,26.5357,26.4318,26.527,99200.0
2013-06-21 09:45:00,30.66,30.68,30.6,30.66,108400.0,26.527,26.5443,26.4751,26.527,108400.0
2013-06-21 09:50:00,30.67,30.69,30.56,30.58,90600.0,26.5357,26.553,26.4405,26.4578,90600.0
2013-06-21 09:55:00,30.59,30.63,30.54,30.56,65800.0,26.4664,26.5011,26.4232,26.4405,65800.0
2013-06-21 10:00:00,30.56,30.62,30.54,30.61,96400.0,26.4405,26.4924,26.4232,26.4838,96400.0
2013-06-21 10:05:00,30.62,30.65,30.55,30.59,88200.0,26.4924,26.5184,26.4318,26.4664,88200.0
2013-06-21 10:10:00,30.58,30.59,30.49,30.49,97800.0,26.4578,26.4664,26.3799,26.3799,97800.0
2013-06-21 10:15:00,30.5,30.53,30.43,30.47,71200.0,26.3886,26.4145,26.328,26.3626,71200.0
2013-06-21 10:20:00,30.47,30.47,30.42,30.43,126200.0,26.3626,26.3626,26.3194,26.328,126200.0
2013-06-21 10:25:00,30.42,30.42,30.34,30.35,116400.0,26.3194,26.3194,26.2502,26.2588,116400.0
2013-06-21 10:30:00,30.36,30.37,30.32,30.33,89600.0,26.2675,26.2761,26.2328,26.2415,89600.0
2013-06-21 10:35:00,30.32,30.34,30.22,30.23,135800.0,26.2328,26.2502,26.1463,26.155,135800.0
2013-06-21 10:40:00,30.23,30.24,30.17,30.24,94400.0,26.155,26.1636,26.1031,26.1636,94400.0
2013-06-21 10:45:00,30.23,30.29,30.23,30.26,100600.0,26.155,26.2069,26.155,26.1809,100600.0
2013-06-21 10:50:00,30.26,30.36,30.26,30.34,83600.0,26.1809,26.2675,26.1809,26.2502,83600.0
2013-06-21 10:55:00,30.34,30.43,30.34,30.36,95600.0,26.2502,26.328,26.2502,26.2675,95600.0
2013-06-21 11:00:00,30.36,30.36,30.29,30.3,93200.0,26.2675,26.2675,26.2069,26.2155,93200.0
2013-06-21 11:05:00,30.3,30.33,30.23,30.31,80600.0,26.2155,26.2415,26.155,26.2242,80600.0
2013-06-21 11:10:00,30.31,30.31,30.24,30.24,59800.0,26.2242,26.2242,26.1636,26.1636,59800.0
2013-06-21 11:15:00,30.23,30.32,30.22,30.31,31200.0,26.155,26.2328,26.1463,26.2242,31200.0
2013-06-21 11:20:00,30.31,30.31,30.21,30.22,42800.0,26.2242,26.2242,26.1377,26.1463,42800.0
2013-06-21 11:25:00,30.23,30.23,30.18,30.18,48000.0,26.155,26.155,26.1117,26.1117,48000.0
2013-06-21 11:30:00,30.17,30.18,30.08,30.1,112400.0,26.1031,26.1117,26.0252,26.0425,112400.0
2013-06-21 11:35:00,30.1,30.15,30.09,30.09,71400.0,26.0425,26.0858,26.0339,26.0339,71400.0
2013-06-21 11:40:00,30.1,30.13,30.06,30.11,60000.0,26.0425,26.0685,26.0079,26.0512,60000.0
2013-06-21 11:45:00,30.11,30.17,30.09,30.11,100200.0,26.0512,26.1031,26.0339,26.0512,100200.0
2013-06-21 11:50:00,30.11,30.11,30.06,30.08,55800.0,26.0512,26.0512,26.0079,26.0252,55800.0
2013-06-21 11:55:00,30.08,30.14,30.08,30.1,55000.0,26.0252,26.0771,26.0252,26.0425,55000.0
2013-06-21 12:00:00,30.1,30.14,30.1,30.14,38000.0,26.0425,26.0771,26.0425,26.0771,38000.0
2013-06-21 12:05:00,30.13,30.14,30.1,30.12,67400.0,26.0685,26.0771,26.0425,26.0598,67400.0
2013-06-21 12:10:00,30.13,30.14,30.07,30.08,42000.0,26.0685,26.0771,26.0165,26.0252,42000.0
2013-06-21 12:15:00,30.09,30.1,30.07,30.09,76800.0,26.0339,26.0425,26.0165,26.0339,76800.0
2013-06-21 12:20:00,30.08,30.09,30.04,30.05,40800.0,26.0252,26.0339,25.9906,25.9992,40800.0
2013-06-21 12:25:00,30.05,30.14,30.05,30.14,66800.0,25.9992,26.0771,25.9992,26.0771,66800.0
2013-06-21 12:30:00,30.14,30.16,30.1,30.12,64000.0,26.0771,26.0944,26.0425,26.0598,64000.0
2013-06-21 12:35:00,30.11,30.15,30.11,30.12,40000.0,26.0512,26.0858,26.0512,26.0598,40000.0
2013-06-21 12:40:00,30.11,30.19,30.11,30.17,52800.0,26.0512,26.1204,26.0512,26.1031,52800.0
2013-06-21 12:45:00,30.18,30.28,30.16,30.26,100600.0,26.1117,26.1982,26.0944,26.1809,100600.0
2013-06-21 12:50:00,30.25,30.25,30.21,30.23,63400.0,26.1723,26.1723,26.1377,26.155,63400.0
2013-06-21 12:55:00,30.23,30.26,30.21,30.26,68400.0,26.155,26.1809,26.1377,26.1809,68400.0
2013-06-21 13:00:00,30.26,30.28,30.23,30.25,45000.0,26.1809,26.1982,26.155,26.1723,45000.0
2013-06-21 13:05:00,30.25,30.31,30.25,30.31,41200.0,26.1723,26.2242,26.1723,26.2242,41200.0
2013-06-21 13:10:00,30.32,30.33,30.29,30.3,50800.0,26.2328,26.2415,26.2069,26.2155,50800.0
2013-06-21 13:15:00,30.31,30.33,30.28,30.28,36000.0,26.2242,26.2415,26.1982,26.1982,36000.0
2013-06-21 13:20:00,30.28,30.3,30.27,30.27,33800.0,26.1982,26.2155,26.1896,26.1896,33800.0
2013-06-21 13:25:00,30.25,30.32,30.25,30.3,92000.0,26.1723,26.2328,26.1723,26.2155,92000.0
2013-06-21 13:30:00,30.3,30.34,30.29,30.33,35000.0,26.2155,26.2502,26.2069,26.2415,35000.0
2013-06-21 13:35:00,30.33,30.35,30.31,30.35,30000.0,26.2415,26.2588,26.2242,26.2588,30000.0
2013-06-21 13:40:00,30.35,30.36,30.3,30.32,43800.0,26.2588,26.2675,26.2155,26.2328,43800.0
2013-06-21 13:45:00,30.31,30.32,30.28,30.29,43800.0,26.2242,26.2328,26.1982,26.2069,43800.0
2013-06-21 13:50:00,30.29,30.3,30.25,30.28,38800.0,26.2069,26.2155,26.1723,26.1982,38800.0
2013-06-21 13:55:00,30.28,30.29,30.24,30.25,43000.0,26.1982,26.2069,26.1636,26.1723,43000.0
2013-06-21 14:00:00,30.25,30.27,30.21,30.22,40200.0,26.1723,26.1896,26.1377,26.1463,40200.0
2013-06-21 14:05:00,30.22,30.22,30.17,30.18,61200.0,26.1463,26.1463,26.1031,26.1117,61200.0
2013-06-21 14:10:00,30.18,30.21,30.18,30.19,64800.0,26.1117,26.1377,26.1117,26.1204,64800.0
2013-06-21 14:15:00,30.19,30.23,30.18,30.23,62000.0,26.1204,26.155,26.1117,26.155,62000.0
2013-06-21 14:20:00,30.23,30.23,30.17,30.18,48400.0,26.155,26.155,26.1031,26.1117,48400.0
2013-06-21 14:25:00,30.18,30.25,30.17,30.24,40000.0,26.1117,26.1723,26.1031,26.1636,40000.0
2013-06-21 14:30:00,30.24,30.27,30.22,30.25,58000.0,26.1636,26.1896,26.1463,26.1723,58000.0
2013-06-21 14:35:00,30.25,30.25,30.21,30.24,80200.0,26.1723,26.1723,26.1377,26.1636,80200.0
2013-06-21 14:40:00,30.24,30.25,30.19,30.21,59000.0,26.1636,26.1723,26.1204,26.1377,59000.0
2013-06-21 14:45:00,30.22,30.25,30.2,30.25,71200.0,26.1463,26.1723,26.129,26.1723,71200.0
2013-06-21 14:50:00,30.24,30.25,30.22,30.25,64600.0,26.1636,26.1723,26.1463,26.1723,64600.0
2013-06-21 14:55:00,30.25,30.27,30.2,30.27,103400.0,26.1723,26.1896,26.129,26.1896,103400.0
2013-06-21 15:00:00,30.26,30.28,30.24,30.27,68600.0,26.1809,26.1982,26.1636,26.1896,68600.0
2013-06-21 15:05:00,30.27,30.34,30.27,30.3,120400.0,26.1896,26.2502,26.1896,26.2155,120400.0
2013-06-21 15:10:00,30.3,30.33,30.3,30.3,133200.0,26.2155,26.2415,26.2155,26.2155,133200.0
2013-06-21 15:15:00,30.3,30.32,30.25,30.25,116800.0,26.2155,26.2328,26.1723,26.1723,116800.0
2013-06-21 15:20:00,30.26,30.31,30.25,30.27,119200.0,26.1809,26.2242,26.1723,26.1896,119200.0
2013-06-21 15:25:00,30.28,30.31,30.27,30.31,94600.0,26.1982,26.2242,26.1896,26.2242,94600.0
2013-06-21 15:30:00,30.31,30.34,30.3,30.34,134400.0,26.2242,26.2502,26.2155,26.2502,134400.0
2013-06-21 15:35:00,30.34,30.34,30.32,30.33,139200.0,26.2502,26.2502,26.2328,26.2415,139200.0
2013-06-21 15:40:00,30.33,30.33,30.27,30.27,135200.0,26.2415,26.2415,26.1896,26.1896,135200.0
2013-06-21 15:45:00,30.27,30.31,30.25,30.29,207000.0,26.1896,26.2242,26.1723,26.2069,207000.0
2013-06-21 15:50:00,30.3,30.3,30.25,30.27,193000.0,26.2155,26.2155,26.1723,26.1896,193000.0
2013-06-21 15:55:00,30.27,30.29,30.25,30.29,359600.0,26.1896,26.2069,26.1723,26.2069,359600.0
2013-06-24 09:30:00,30.08,30.08,29.85,29.91,276800.0,26.0252,26.0252,25.8262,25.8781,276800.0
2013-06-24 09:35:00,29.89,29.9,29.71,29.73,130600.0,25.8608,25.8695,25.7051,25.7224,130600.0
2013-06-24 09:40:00,29.71,29.76,29.71,29.75,127600.0,25.7051,25.7483,25.7051,25.7397,127600.0
2013-06-24 09:45:00,29.75,29.78,29.71,29.72,127800.0,25.7397,25.7656,25.7051,25.7137,127800.0
2013-06-24 09:50:00,29.72,29.74,29.59,29.63,150600.0,25.7137,25.731,25.6013,25.6359,150600.0
2013-06-24 09:55:00,29.63,29.69,29.6,29.63,153600.0,25.6359,25.6878,25.6099,25.6359,153600.0
2013-06-24 10:00:00,29.62,29.63,29.56,29.61,132600.0,25.6272,25.6359,25.5753,25.6186,132600.0
2013-06-24 10:05:00,29.61,29.68,29.59,29.67,168800.0,25.6186,25.6791,25.6013,25.6705,168800.0
2013-06-24 10:10:00,29.66,29.74,29.66,29.74,68200.0,25.6618,25.731,25.6618,25.731,68200.0
2013-06-24 10:15:00,29.74,29.77,29.72,29.75,79000.0,25.731,25.757,25.7137,25.7397,79000.0
2013-06-24 10:20:00,29.74,29.75,29.7,29.7,70200.0,25.731,25.7397,25.6964,25.6964,70200.0
2013-06-24 10:25:00,29.7,29.75,29.68,29.74,110600.0,25.6964,25.7397,25.6791,25.731,110600.0
2013-06-24 10:30:00,29.74,29.76,29.71,29.73,111400.0,25.731,25.7483,25.7051,25.7224,111400.0
2013-06-24 10:35:00,29.72,29.75,29.72,29.75,76400.0,25.7137,25.7397,25.7137,25.7397,76400.0
2013-06-24 10:40:00,29.75,29.83,29.75,29.82,97400.0,25.7397,25.8089,25.7397,25.8002,97400.0
2013-06-24 10:45:00,29.82,29.83,29.78,29.79,82200.0,25.8002,25.8089,25.7656,25.7743,82200.0
2013-06-24 10:50:00,29.79,29.8,29.75,29.77,51600.0,25.7743,25.7829,25.7397,25.757,51600.0
2013-06-24 10:55:00,29.78,29.82,29.77,29.78,47600.0,25.7656,25.8002,25.757,25.7656,47600.0
2013-06-24 11:00:00,29.76,29.8,29.76,29.78,45600.0,25.7483,25.7829,25.7483,25.7656,45600.0
2013-06-24 11:05:00,29.78,29.78,29.73,29.75,104000.0,25.7656,25.7656,25.7224,25.7397,104000.0
2013-06-24 11:10:00,29.75,29.78,29.71,29.72,99400.0,25.7397,25.7656,25.7051,25.7137,99400.0
2013-06-24 11:15:00,29.73,29.75,29.7,29.72,56600.0,25.7224,25.7397,25.6964,25.7137,56600.0
2013-06-24 11:20:00,29.71,29.73,29.67,29.67,55000.0,25.7051,25.7224,25.6705,25.6705,55000.0
2013-06-24 11:25:00,29.66,29.67,29.58,29.6,179000.0,25.6618,25.6705,25.5926,25.6099,179000.0
2013-06-24 11:30:00,29.6,29.66,29.6,29.64,104800.0,25.6099,25.6618,25.6099,25.6445,104800.0
2013-06-24 11:35:00,29.65,29.68,29.64,29.68,52800.0,25.6532,25.6791,25.6445,25.6791,52800.0
2013-06-24 11:40:00,29.67,29.7,29.67,29.68,55600.0,25.6705,25.6964,25.6705,25.6791,55600.0
2013-06-24 11:45:00,29.68,29.7,29.66,29.68,41200.0,25.6791,25.6964,25.6618,25.6791,41200.0
2013-06-24 11:50:00,29.68,29.72,29.68,29.7,53200.0,25.6791,25.7137,25.6791,25.6964,53200.0
2013-06-24 11:55:00,29.69,29.71,29.66,29.69,48600.0,25.6878,25.7051,25.6618,25.6878,48600.0
2013-06-24 12:00:00,29.69,29.73,29.64,29.65,74400.0,25.6878,25.7224,25.6445,25.6532,74400.0
2013-06-24 12:05:00,29.65,29.66,29.6,29.62,71200.0,25.6532,25.6618,25.6099,25.6272,71200.0
2013-06-24 12:10:00,29.61,29.67,29.61,29.67,161000.0,25.6186,25.6705,25.6186,25.6705,161000.0
2013-06-24 12:15:00,29.67,29.7,29.65,29.68,424600.0,25.6705,25.6964,25.6532,25.6791,424600.0
2013-06-24 12:20:00,29.67,29.69,29.64,29.67,66400.0,25.6705,25.6878,25.6445,25.6705,66400.0
2013-06-24 12:25:00,29.67,29.77,29.66,29.75,69800.0,25.6705,25.757,25.6618,25.7397,69800.0
2013-06-24 12:30:00,29.75,29.79,29.74,29.79,133600.0,25.7397,25.7743,25.731,25.7743,133600.0
2013-06-24 12:35:00,29.79,29.8,29.76,29.8,67200.0,25.7743,25.7829,25.7483,25.7829,67200.0
2013-06-24 12:40:00,29.79,29.82,29.78,29.81,51800.0,25.7743,25.8002,25.7656,25.7916,51800.0
2013-06-24 12:45:00,29.82,29.86,29.81,29.81,136200.0,25.8002,25.8349,25.7916,25.7916,136200.0
2013-06-24 12:50:00,29.81,29.84,29.79,29.84,83000.0,25.7916,25.8176,25.7743,25.8176,83000.0
2013-06-24 12:55:00,29.84,29.88,29.83,29.88,46000.0,25.8176,25.8522,25.8089,25.8522,46000.0
2013-06-24 13:00:00,29.88,29.9,29.85,29.86,40000.0,25.8522,25.8695,25.8262,25.8349,40000.0
2013-06-24 13:05:00,29.86,29.86,29.81,29.84,118400.0,25.8349,25.8349,25.7916,25.8176,118400.0
2013-06-24 13:10:00,29.84,29.92,29.83,29.92,49400.0,25.8176,25.8868,25.8089,25.8868,49400.0
2013-06-24 13:15:00,29.92,29.96,29.91,29.96,39200.0,25.8868,25.9214,25.8781,25.9214,39200.0
2013-06-24 13:20:00,29.96,29.98,29.95,29.96,40400.0,25.9214,25.9387,25.9127,25.9214,40400.0
2013-06-24 13:25:00,29.96,29.96,29.92,29.96,57000.0,25.9214,25.9214,25.8868,25.9214,57000.0
2013-06-24 13:30:00,29.96,29.97,29.93,29.95,49800.0,25.9214,25.93,25.8954,25.9127,49800.0
2013-06-24 13:35:00,29.95,29.96,29.93,29.93,36000.0,25.9127,25.9214,25.8954,25.8954,36000.0
2013-06-24 13:40:00,29.94,29.96,29.92,29.95,75800.0,25.9041,25.9214,25.8868,25.9127,75800.0
2013-06-24 13:45:00,29.95,29.95,29.91,29.92,50000.0,25.9127,25.9127,25.8781,25.8868,50000.0
2013-06-24 13:50:00,29.92,29.93,29.86,29.89,100200.0,25.8868,25.8954,25.8349,25.8608,100200.0
2013-06-24 13:55:00,29.89,29.93,29.88,29.92,42000.0,25.8608,25.8954,25.8522,25.8868,42000.0
2013-06-24 14:00:00,29.92,30.0,29.89,29.99,118400.0,25.8868,25.956,25.8608,25.9473,118400.0
2013-06-24 14:05:00,29.99,30.11,29.99,30.11,152200.0,25.9473,26.0512,25.9473,26.0512,152200.0
2013-06-24 14:10:00,30.11,30.15,30.1,30.11,91000.0,26.0512,26.0858,26.0425,26.0512,91000.0
2013-06-24 14:15:00,30.11,30.14,30.11,30.13,66400.0,26.0512,26.0771,26.0512,26.0685,66400.0
2013-06-24 14:20:00,30.13,30.17,30.09,30.11,89000.0,26.0685,26.1031,26.0339,26.0512,89000.0
2013-06-24 14:25:00,30.11,30.19,30.11,30.18,57800.0,26.0512,26.1204,26.0512,26.1117,57800.0
2013-06-24 14:30:00,30.18,30.2,30.16,30.17,60000.0,26.1117,26.129,26.0944,26.1031,60000.0
2013-06-24 14:35:00,30.17,30.24,30.17,30.24,47800.0,26.1031,26.1636,26.1031,26.1636,47800.0
2013-06-24 14:40:00,30.25,30.25,30.22,30.22,60600.0,26.1723,26.1723,26.1463,26.1463,60600.0
2013-06-24 14:45:00,30.22,30.25,30.2,30.24,49000.0,26.1463,26.1723,26.129,26.1636,49000.0
2013-06-24 14:50:00,30.24,30.25,30.21,30.22,61800.0,26.1636,26.1723,26.1377,26.1463,61800.0
2013-06-24 14:55:00,30.22,30.22,30.13,30.13,77800.0,26.1463,26.1463,26.0685,26.0685,77800.0
2013-06-24 15:00:00,30.13,30.17,30.11,30.15,86400.0,26.0685,26.1031,26.0512,26.0858,86400.0
2013-06-24 15:05:00,30.15,30.2,30.15,30.18,77400.0,26.0858,26.129,26.0858,26.1117,77400.0
2013-06-24 15:10:00,30.18,30.19,30.13,30.13,69200.0,26.1117,26.1204,26.0685,26.0685,69200.0
2013-06-24 15:15:00,30.13,30.14,30.06,30.07,85600.0,26.0685,26.0771,26.0079,26.0165,85600.0
2013-06-24 15:20:00,30.07,30.13,30.06,30.1,94000.0,26.0165,26.0685,26.0079,26.0425,94000.0
2013-06-24 15:25:00,30.1,30.11,30.08,30.08,81600.0,26.0425,26.0512,26.0252,26.0252,81600.0
2013-06-24 15:30:00,30.08,30.11,30.07,30.07,99800.0,26.0252,26.0512,26.0165,26.0165,99800.0
2013-06-24 15:35:00,30.07,30.14,30.07,30.12,125800.0,26.0165,26.0771,26.0165,26.0598,125800.0
2013-06-24 15:40:00,30.11,30.12,30.08,30.1,136600.0,26.0512,26.0598,26.0252,26.0425,136600.0
2013-06-24 15:45:00,30.1,30.1,30.04,30.07,281200.0,26.0425,26.0425,25.9906,26.0165,281200.0
2013-06-24 15:50:00,30.06,30.1,30.06,30.09,183600.0,26.0079,26.0425,26.0079,26.0339,183600.0
2013-06-24 15:55:00,30.09,30.09,29.97,29.98,304000.0,26.0339,26.0339,25.93,25.9387,304000.0
2013-06-25 09:30:00,30.16,30.21,29.98,30.1,269800.0,26.0944,26.1377,25.9387,26.0425,269800.0
2013-06-25 09:35:00,30.1,30.27,30.04,30.27,103200.0,26.0425,26.1896,25.9906,26.1896,103200.0
2013-06-25 09:40:00,30.26,30.26,30.19,30.22,93600.0,26.1809,26.1809,26.1204,26.1463,93600.0
2013-06-25 09:45:00,30.22,30.27,30.22,30.23,125400.0,26.1463,26.1896,26.1463,26.155,125400.0
2013-06-25 09:50:00,30.24,30.29,30.17,30.2,100200.0,26.1636,26.2069,26.1031,26.129,100200.0
2013-06-25 09:55:00,30.2,30.2,30.11,30.16,81200.0,26.129,26.129,26.0512,26.0944,81200.0
2013-06-25 10:00:00,30.16,30.2,30.09,30.18,123400.0,26.0944,26.129,26.0339,26.1117,123400.0
2013-06-25 10:05:00,30.18,30.38,30.15,30.36,498600.0,26.1117,26.2848,26.0858,26.2675,498600.0
2013-06-25 10:10:00,30.36,30.36,30.25,30.3,157800.0,26.2675,26.2675,26.1723,26.2155,157800.0
2013-06-25 10:15:00,30.29,30.31,30.22,30.24,54600.0,26.2069,26.2242,26.1463,26.1636,54600.0
2013-06-25 10:20:00,30.23,30.39,30.23,30.39,52400.0,26.155,26.2934,26.155,26.2934,52400.0
2013-06-25 10:25:00,30.4,30.48,30.39,30.47,83200.0,26.3021,26.3713,26.2934,26.3626,83200.0
2013-06-25 10:30:00,30.46,30.5,30.36,30.38,97200.0,26.354,26.3886,26.2675,26.2848,97200.0
2013-06-25 10:35:00,30.38,30.4,30.34,30.36,63600.0,26.2848,26.3021,26.2502,26.2675,63600.0
2013-06-25 10:40:00,30.35,30.39,30.32,30.32,48200.0,26.2588,26.2934,26.2328,26.2328,48200.0
2013-06-25 10:45:00,30.33,30.38,30.33,30.37,64800.0,26.2415,26.2848,26.2415,26.2761,64800.0
2013-06-25 10:50:00,30.37,30.44,30.36,30.41,139600.0,26.2761,26.3367,26.2675,26.3107,139600.0
2013-06-25 10:55:00,30.41,30.42,30.36,30.36,49800.0,26.3107,26.3194,26.2675,26.2675,49800.0
2013-06-25 11:00:00,30.36,30.38,30.35,30.36,58600.0,26.2675,26.2848,26.2588,26.2675,58600.0
2013-06-25 11:05:00,30.36,30.39,30.35,30.38,67400.0,26.2675,26.2934,26.2588,26.2848,67400.0
2013-06-25 11:10:00,30.38,30.39,30.36,30.36,59200.0,26.2848,26.2934,26.2675,26.2675,59200.0
2013-06-25 11:15:00,30.37,30.37,30.29,30.3,76600.0,26.2761,26.2761,26.2069,26.2155,76600.0
2013-06-25 11:20:00,30.31,30.32,30.28,30.28,45800.0,26.2242,26.2328,26.1982,26.1982,45800.0
2013-06-25 11:25:00,30.28,30.29,30.25,30.29,58800.0,26.1982,26.2069,26.1723,26.2069,58800.0
2013-06-25 11:30:00,30.29,30.32,30.27,30.32,137400.0,26.2069,26.2328,26.1896,26.2328,137400.0
2013-06-25 11:35:00,30.32,30.34,30.31,30.33,82600.0,26.2328,26.2502,26.2242,26.2415,82600.0
2013-06-25 11:40:00,30.33,30.38,30.29,30.32,86400.0,26.2415,26.2848,26.2069,26.2328,86400.0
2013-06-25 11:45:00,30.32,30.32,30.25,30.28,60000.0,26.2328,26.2328,26.1723,26.1982,60000.0
2013-06-25 11:50:00,30.28,30.35,30.28,30.35,154400.0,26.1982,26.2588,26.1982,26.2588,154400.0
2013-06-25 11:55:00,30.34,30.39,30.34,30.36,57600.0,26.2502,26.2934,26.2502,26.2675,57600.0
2013-06-25 12:00:00,30.36,30.36,30.31,30.31,70800.0,26.2675,26.2675,26.2242,26.2242,70800.0
2013-06-25 12:05:00,30.31,30.33,30.3,30.31,100200.0,26.2242,26.2415,26.2155,26.2242,100200.0
2013-06-25 12:10:00,30.31,30.34,30.3,30.31,76000.0,26.2242,26.2502,26.2155,26.2242,76000.0
2013-06-25 12:15:00,30.3,30.32,30.3,30.32,122200.0,26.2155,26.2328,26.2155,26.2328,122200.0
2013-06-25 12:20:00,30.32,30.32,30.25,30.3,163200.0,26.2328,26.2328,26.1723,26.2155,163200.0
2013-06-25 12:25:00,30.3,30.32,30.29,30.32,106000.0,26.2155,26.2328,26.2069,26.2328,106000.0
2013-06-25 12:30:00,30.32,30.33,30.3,30.3,95600.0,26.2328,26.2415,26.2155,26.2155,95600.0
2013-06-25 12:35:00,30.31,30.33,30.3,30.32,128200.0,26.2242,26.2415,26.2155,26.2328,128200.0
2013-06-25 12:40:00,30.32,30.35,30.32,30.34,79000.0,26.2328,26.2588,26.2328,26.2502,79000.0
2013-06-25 12:45:00,30.34,30.34,30.32,30.34,78000.0,26.2502,26.2502,26.2328,26.2502,78000.0
2013-06-25 12:50:00,30.34,30.34,30.32,30.33,45400.0,26.2502,26.2502,26.2328,26.2415,45400.0
2013-06-25 12:55:00,30.33,30.33,30.3,30.3,62200.0,26.2415,26.2415,26.2155,26.2155,62200.0
2013-06-25 13:00:00,30.3,30.31,30.29,30.29,56400.0,26.2155,26.2242,26.2069,26.2069,56400.0
2013-06-25 13:05:00,30.29,30.3,30.25,30.26,94200.0,26.2069,26.2155,26.1723,26.1809,94200.0
2013-06-25 13:10:00,30.27,30.27,30.22,30.23,89000.0,26.1896,26.1896,26.1463,26.155,89000.0
2013-06-25 13:15:00,30.23,30.23,30.17,30.17,89000.0,26.155,26.155,26.1031,26.1031,89000.0
2013-06-25 13:20:00,30.17,30.18,30.12,30.12,112800.0,26.1031,26.1117,26.0598,26.0598,112800.0
2013-06-25 13:25:00,30.13,30.14,30.11,30.12,75600.0,26.0685,26.0771,26.0512,26.0598,75600.0
2013-06-25 13:30:00,30.13,30.16,30.11,30.15,74400.0,26.0685,26.0944,26.0512,26.0858,74400.0
2013-06-25 13:35:00,30.15,30.23,30.15,30.22,44400.0,26.0858,26.155,26.0858,26.1463,44400.0
2013-06-25 13:40:00,30.22,30.26,30.19,30.24,47000.0,26.1463,26.1809,26.1204,26.1636,47000.0
2013-06-25 13:45:00,30.25,30.27,30.23,30.25,43200.0,26.1723,26.1896,26.155,26.1723,43200.0
2013-06-25 13:50:00,30.25,30.25,30.22,30.25,52200.0,26.1723,26.1723,26.1463,26.1723,52200.0
2013-06-25 13:55:00,30.25,30.28,30.24,30.28,60800.0,26.1723,26.1982,26.1636,26.1982,60800.0
2013-06-25 14:00:00,30.28,30.35,30.25,30.34,98000.0,26.1982,26.2588,26.1723,26.2502,98000.0
2013-06-25 14:05:00,30.34,30.34,30.29,30.3,181200.0,26.2502,26.2502,26.2069,26.2155,181200.0
2013-06-25 14:10:00,30.31,30.31,30.28,30.29,68200.0,26.2242,26.2242,26.1982,26.2069,68200.0
2013-06-25 14:15:00,30.28,30.31,30.28,30.3,32400.0,26.1982,26.2242,26.1982,26.2155,32400.0
2013-06-25 14:20:00,30.3,30.31,30.29,30.29,49200.0,26.2155,26.2242,26.2069,26.2069,49200.0
2013-06-25 14:25:00,30.29,30.32,30.29,30.31,47800.0,26.2069,26.2328,26.2069,26.2242,47800.0
2013-06-25 14:30:00,30.32,30.33,30.31,30.32,72800.0,26.2328,26.2415,26.2242,26.2328,72800.0
2013-06-25 14:35:00,30.32,30.35,30.31,30.34,54400.0,26.2328,26.2588,26.2242,26.2502,54400.0
2013-06-25 14:40:00,30.34,30.36,30.33,30.34,78200.0,26.2502,26.2675,26.2415,26.2502,78200.0
2013-06-25 14:45:00,30.34,30.39,30.34,30.38,96600.0,26.2502,26.2934,26.2502,26.2848,96600.0
2013-06-25 14:50:00,30.37,30.39,30.36,30.38,98400.0,26.2761,26.2934,26.2675,26.2848,98400.0
2013-06-25 14:55:00,30.38,30.4,30.36,30.36,104200.0,26.2848,26.3021,26.2675,26.2675,104200.0
2013-06-25 15:00:00,30.36,30.38,30.36,30.38,74200.0,26.2675,26.2848,26.2675,26.2848,74200.0
2013-06-25 15:05:00,30.37,30.38,30.35,30.38,263200.0,26.2761,26.2848,26.2588,26.2848,263200.0
2013-06-25 15:10:00,30.38,30.38,30.36,30.36,86400.0,26.2848,26.2848,26.2675,26.2675,86400.0
2013-06-25 15:15:00,30.36,30.38,30.35,30.35,177600.0,26.2675,26.2848,26.2588,26.2588,177600.0
2013-06-25 15:20:00,30.35,30.38,30.35,30.36,135600.0,26.2588,26.2848,26.2588,26.2675,135600.0
2013-06-25 15:25:00,30.36,30.36,30.33,30.34,120200.0,26.2675,26.2675,26.2415,26.2502,120200.0
2013-06-25 15:30:00,30.34,30.35,30.31,30.33,122600.0,26.2502,26.2588,26.2242,26.2415,122600.0
2013-06-25 15:35:00,30.33,30.35,30.33,30.34,194000.0,26.2415,26.2588,26.2415,26.2502,194000.0
2013-06-25 15:40:00,30.34,30.36,30.33,30.33,201800.0,26.2502,26.2675,26.2415,26.2415,201800.0
2013-06-25 15:45:00,30.33,30.33,30.24,30.24,340800.0,26.2415,26.2415,26.1636,26.1636,340800.0
2013-06-25 15:50:00,30.24,30.25,30.21,30.24,311200.0,26.1636,26.1723,26.1377,26.1636,311200.0
2013-06-25 15:55:00,30.24,30.25,30.17,30.2,753600.0,26.1636,26.1723,26.1031,26.129,753600.0
2013-06-26 09:30:00,30.43,30.66,30.4,30.6,320400.0,26.328,26.527,26.3021,26.4751,320400.0
2013-06-26 09:35:00,30.61,30.78,30.61,30.65,263600.0,26.4838,26.6308,26.4838,26.5184,263600.0
2013-06-26 09:40:00,30.63,30.8,30.57,30.68,300600.0,26.5011,26.6481,26.4491,26.5443,300600.0
2013-06-26 09:45:00,30.7,30.75,30.61,30.63,149400.0,26.5616,26.6049,26.4838,26.5011,149400.0
2013-06-26 09:50:00,30.61,30.75,30.61,30.71,219600.0,26.4838,26.6049,26.4838,26.5703,219600.0
2013-06-26 09:55:00,30.72,30.77,30.68,30.74,139000.0,26.5789,26.6222,26.5443,26.5962,139000.0
2013-06-26 10:00:00,30.74,30.75,30.65,30.72,160400.0,26.5962,26.6049,26.5184,26.5789,160400.0
2013-06-26 10:05:00,30.73,30.8,30.72,30.78,173800.0,26.5876,26.6481,26.5789,26.6308,173800.0
2013-06-26 10:10:00,30.78,30.83,30.75,30.78,218000.0,26.6308,26.6741,26.6049,26.6308,218000.0
2013-06-26 10:15:00,30.78,30.78,30.69,30.73,91600.0,26.6308,26.6308,26.553,26.5876,91600.0
2013-06-26 10:20:00,30.73,30.74,30.68,30.71,234200.0,26.5876,26.5962,26.5443,26.5703,234200.0
2013-06-26 10:25:00,30.72,30.74,30.68,30.68,95000.0,26.5789,26.5962,26.5443,26.5443,95000.0
2013-06-26 10:30:00,30.68,30.7,30.64,30.66,137200.0,26.5443,26.5616,26.5097,26.527,137200.0
2013-06-26 10:35:00,30.66,30.72,30.65,30.72,94800.0,26.527,26.5789,26.5184,26.5789,94800.0
2013-06-26 10:40:00,30.72,30.73,30.68,30.72,75400.0,26.5789,26.5876,26.5443,26.5789,75400.0
2013-06-26 10:45:00,30.72,30.75,30.72,30.73,60600.0,26.5789,26.6049,26.5789,26.5876,60600.0
2013-06-26 10:50:00,30.73,30.81,30.72,30.8,286200.0,26.5876,26.6568,26.5789,26.6481,286200.0
2013-06-26 10:55:00,30.81,30.82,30.77,30.78,109000.0,26.6568,26.6654,26.6222,26.6308,109000.0
2013-06-26 11:00:00,30.78,30.79,30.72,30.73,65200.0,26.6308,26.6395,26.5789,26.5876,65200.0
2013-06-26 11:05:00,30.73,30.73,30.65,30.7,103800.0,26.5876,26.5876,26.5184,26.5616,103800.0
2013-06-26 11:10:00,30.7,30.74,30.68,30.73,47800.0,26.5616,26.5962,26.5443,26.5876,47800.0
2013-06-26 11:15:00,30.73,30.78,30.72,30.75,59200.0,26.5876,26.6308,26.5789,26.6049,59200.0
2013-06-26 11:20:00,30.75,30.77,30.72,30.74,57400.0,26.6049,26.6222,26.5789,26.5962,57400.0
2013-06-26 11:25:00,30.74,30.76,30.71,30.74,40800.0,26.5962,26.6135,26.5703,26.5962,40800.0
2013-06-26 11:30:00,30.73,30.74,30.7,30.73,42400.0,26.5876,26.5962,26.5616,26.5876,42400.0
2013-06-26 11:35:00,30.73,30.73,30.63,30.68,94000.0,26.5876,26.5876,26.5011,26.5443,94000.0
2013-06-26 11:40:00,30.68,30.73,30.68,30.71,40800.0,26.5443,26.5876,26.5443,26.5703,40800.0
2013-06-26 11:45:00,30.71,30.74,30.71,30.73,49400.0,26.5703,26.5962,26.5703,26.5876,49400.0
2013-06-26 11:50:00,30.74,30.76,30.72,30.75,103200.0,26.5962,26.6135,26.5789,26.6049,103200.0
2013-06-26 11:55:00,30.75,30.78,30.74,30.74,70000.0,26.6049,26.6308,26.5962,26.5962,70000.0
2013-06-26 12:00:00,30.74,30.79,30.73,30.79,30600.0,26.5962,26.6395,26.5876,26.6395,30600.0
2013-06-26 12:05:00,30.79,30.81,30.78,30.79,175800.0,26.6395,26.6568,26.6308,26.6395,175800.0
2013-06-26 12:10:00,30.79,30.82,30.79,30.8,57600.0,26.6395,26.6654,26.6395,26.6481,57600.0
2013-06-26 12:15:00,30.8,30.84,30.8,30.83,60600.0,26.6481,26.6827,26.6481,26.6741,60600.0
2013-06-26 12:20:00,30.82,30.84,30.82,30.84,57800.0,26.6654,26.6827,26.6654,26.6827,57800.0
2013-06-26 12:25:00,30.84,30.91,30.83,30.91,36400.0,26.6827,26.7433,26.6741,26.7433,36400.0
2013-06-26 12:30:00,30.92,30.93,30.86,30.86,57200.0,26.752,26.7606,26.7001,26.7001,57200.0
2013-06-26 12:35:00,30.86,30.9,30.85,30.9,41800.0,26.7001,26.7347,26.6914,26.7347,41800.0
2013-06-26 12:40:00,30.9,30.9,30.87,30.88,41000.0,26.7347,26.7347,26.7087,26.7174,41000.0
2013-06-26 12:45:00,30.88,30.9,30.86,30.89,59800.0,26.7174,26.7347,26.7001,26.726,59800.0
2013-06-26 12:50:00,30.9,30.9,30.89,30.9,23600.0,26.7347,26.7347,26.726,26.7347,23600.0
2013-06-26 12:55:00,30.9,30.95,30.9,30.95,91800.0,26.7347,26.7779,26.7347,26.7779,91800.0
2013-06-26 13:00:00,30.95,31.0,30.9,30.9,97400.0,26.7779,26.8212,26.7347,26.7347,97400.0
2013-06-26 13:05:00,30.89,30.96,30.89,30.96,32600.0,26.726,26.7866,26.726,26.7866,32600.0
2013-06-26 13:10:00,30.97,30.99,30.94,30.98,92200.0,26.7952,26.8125,26.7693,26.8039,92200.0
2013-06-26 13:15:00,30.97,30.98,30.92,30.92,63200.0,26.7952,26.8039,26.752,26.752,63200.0
2013-06-26 13:20:00,30.93,30.95,30.9,30.91,40200.0,26.7606,26.7779,26.7347,26.7433,40200.0
2013-06-26 13:25:00,30.9,30.97,30.9,30.97,44800.0,26.7347,26.7952,26.7347,26.7952,44800.0
2013-06-26 13:30:00,30.97,30.98,30.93,30.96,47600.0,26.7952,26.8039,26.7606,26.7866,47600.0
2013-06-26 13:35:00,30.96,30.98,30.95,30.95,54200.0,26.7866,26.8039,26.7779,26.7779,54200.0
2013-06-26 13:40:00,30.95,30.95,30.91,30.93,80600.0,26.7779,26.7779,26.7433,26.7606,80600.0
2013-06-26 13:45:00,30.93,30.96,30.93,30.96,71000.0,26.7606,26.7866,26.7606,26.7866,71000.0
2013-06-26 13:50:00,30.96,31.06,30.96,31.06,211200.0,26.7866,26.8731,26.7866,26.8731,211200.0
2013-06-26 13:55:00,31.06,31.06,31.05,31.06,124800.0,26.8731,26.8731,26.8644,26.8731,124800.0
2013-06-26 14:00:00,31.05,31.06,30.97,30.97,370400.0,26.8644,26.8731,26.7952,26.7952,370400.0
2013-06-26 14:05:00,30.97,30.97,30.91,30.91,95400.0,26.7952,26.7952,26.7433,26.7433,95400.0
2013-06-26 14:10:00,30.91,30.92,30.88,30.9,65400.0,26.7433,26.752,26.7174,26.7347,65400.0
2013-06-26 14:15:00,30.91,30.96,30.91,30.93,78800.0,26.7433,26.7866,26.7433,26.7606,78800.0
2013-06-26 14:20:00,30.93,30.93,30.9,30.92,44800.0,26.7606,26.7606,26.7347,26.752,44800.0
2013-06-26 14:25:00,30.92,30.97,30.92,30.97,47000.0,26.752,26.7952,26.752,26.7952,47000.0
2013-06-26 14:30:00,30.97,30.99,30.97,30.98,117600.0,26.7952,26.8125,26.7952,26.8039,117600.0
2013-06-26 14:35:00,30.99,31.02,30.98,31.02,91200.0,26.8125,26.8385,26.8039,26.8385,91200.0
2013-06-26 14:40:00,31.01,31.03,30.99,30.99,91600.0,26.8298,26.8471,26.8125,26.8125,91600.0
2013-06-26 14:45:00,30.98,31.0,30.98,31.0,39800.0,26.8039,26.8212,26.8039,26.8212,39800.0
2013-06-26 14:50:00,31.0,31.0,30.97,31.0,43400.0,26.8212,26.8212,26.7952,26.8212,43400.0
2013-06-26 14:55:00,31.0,31.0,30.97,30.97,66000.0,26.8212,26.8212,26.7952,26.7952,66000.0
2013-06-26 15:00:00,30.97,31.02,30.97,31.0,92600.0,26.7952,26.8385,26.7952,26.8212,92600.0
2013-06-26 15:05:00,31.0,31.01,30.98,30.98,186000.0,26.8212,26.8298,26.8039,26.8039,186000.0
2013-06-26 15:10:00,30.98,31.01,30.97,31.01,63000.0,26.8039,26.8298,26.7952,26.8298,63000.0
2013-06-26 15:15:00,31.01,31.04,31.01,31.03,58800.0,26.8298,26.8558,26.8298,26.8471,58800.0
2013-06-26 15:20:00,31.03,31.03,31.0,31.0,54000.0,26.8471,26.8471,26.8212,26.8212,54000.0
2013-06-26 15:25:00,31.0,31.02,31.0,31.0,74200.0,26.8212,26.8385,26.8212,26.8212,74200.0
2013-06-26 15:30:00,31.0,31.01,31.0,31.0,68400.0,26.8212,26.8298,26.8212,26.8212,68400.0
2013-06-26 15:35:00,31.0,31.0,30.98,30.99,93000.0,26.8212,26.8212,26.8039,26.8125,93000.0
2013-06-26 15:40:00,30.99,31.0,30.95,30.95,130800.0,26.8125,26.8212,26.7779,26.7779,130800.0
2013-06-26 15:45:00,30.95,30.95,30.9,30.92,484000.0,26.7779,26.7779,26.7347,26.752,484000.0
2013-06-26 15:50:00,30.91,30.93,30.88,30.93,364800.0,26.7433,26.7606,26.7174,26.7606,364800.0
2013-06-26 15:55:00,30.93,30.95,30.91,30.93,849200.0,26.7606,26.7779,26.7433,26.7606,849200.0
2013-06-27 09:30:00,31.43,31.63,31.43,31.47,507000.0,27.1932,27.3663,27.1932,27.2278,507000.0
2013-06-27 09:35:00,31.47,31.48,31.34,31.38,147800.0,27.2278,27.2365,27.1153,27.15,147800.0
2013-06-27 09:40:00,31.38,31.46,31.36,31.42,171400.0,27.15,27.2192,27.1327,27.1846,171400.0
2013-06-27 09:45:00,31.42,31.46,31.37,31.39,136000.0,27.1846,27.2192,27.1413,27.1586,136000.0
2013-06-27 09:50:00,31.39,31.4,31.3,31.34,164800.0,27.1586,27.1673,27.0807,27.1153,164800.0
2013-06-27 09:55:00,31.34,31.34,31.27,31.31,116600.0,27.1153,27.1153,27.0548,27.0894,116600.0
2013-06-27 10:00:00,31.31,31.33,31.22,31.23,119400.0,27.0894,27.1067,27.0115,27.0202,119400.0
2013-06-27 10:05:00,31.23,31.23,31.16,31.2,73200.0,27.0202,27.0202,26.9596,26.9942,73200.0
2013-06-27 10:10:00,31.2,31.2,31.13,31.13,78000.0,26.9942,26.9942,26.9337,26.9337,78000.0
2013-06-27 10:15:00,31.12,31.2,31.12,31.13,92000.0,26.925,26.9942,26.925,26.9337,92000.0
2013-06-27 10:20:00,31.13,31.14,31.07,31.14,123200.0,26.9337,26.9423,26.8817,26.9423,123200.0
2013-06-27 10:25:00,31.14,31.15,31.08,31.13,103600.0,26.9423,26.951,26.8904,26.9337,103600.0
2013-06-27 10:30:00,31.13,31.2,31.13,31.15,98400.0,26.9337,26.9942,26.9337,26.951,98400.0
2013-06-27 10:35:00,31.14,31.15,31.1,31.15,82800.0,26.9423,26.951,26.9077,26.951,82800.0
2013-06-27 10:40:00,31.15,31.17,31.13,31.13,68000.0,26.951,26.9683,26.9337,26.9337,68000.0
2013-06-27 10:45:00,31.13,31.14,31.09,31.09,44600.0,26.9337,26.9423,26.899,26.899,44600.0
2013-06-27 10:50:00,31.09,31.17,31.08,31.16,58200.0,26.899,26.9683,26.8904,26.9596,58200.0
2013-06-27 10:55:00,31.16,31.18,31.15,31.18,90400.0,26.9596,26.9769,26.951,26.9769,90400.0
2013-06-27 11:00:00,31.18,31.34,31.17,31.33,115400.0,26.9769,27.1153,26.9683,27.1067,115400.0
2013-06-27 11:05:00,31.33,31.38,31.18,31.18,127200.0,27.1067,27.15,26.9769,26.9769,127200.0
2013-06-27 11:10:00,31.18,31.19,31.16,31.18,63600.0,26.9769,26.9856,26.9596,26.9769,63600.0
2013-06-27 11:15:00,31.18,31.22,31.16,31.19,126400.0,26.9769,27.0115,26.9596,26.9856,126400.0
2013-06-27 11:20:00,31.19,31.22,31.16,31.18,56800.0,26.9856,27.0115,26.9596,26.9769,56800.0
2013-06-27 11:25:00,31.2,31.22,31.18,31.18,69200.0,26.9942,27.0115,26.9769,26.9769,69200.0
2013-06-27 11:30:00,31.18,31.18,31.15,31.16,70000.0,26.9769,26.9769,26.951,26.9596,70000.0
2013-06-27 11:35:00,31.17,31.18,31.11,31.12,57000.0,26.9683,26.9769,26.9164,26.925,57000.0
2013-06-27 11:40:00,31.13,31.16,31.12,31.14,44200.0,26.9337,26.9596,26.925,26.9423,44200.0
2013-06-27 11:45:00,31.14,31.15,31.13,31.14,50600.0,26.9423,26.951,26.9337,26.9423,50600.0
2013-06-27 11:50:00,31.14,31.17,31.13,31.16,42400.0,26.9423,26.9683,26.9337,26.9596,42400.0
2013-06-27 11:55:00,31.16,31.21,31.16,31.18,44400.0,26.9596,27.0029,26.9596,26.9769,44400.0
2013-06-27 12:00:00,31.18,31.18,31.13,31.14,45400.0,26.9769,26.9769,26.9337,26.9423,45400.0
2013-06-27 12:05:00,31.14,31.16,31.13,31.15,53200.0,26.9423,26.9596,26.9337,26.951,53200.0
2013-06-27 12:10:00,31.14,31.19,31.14,31.17,38000.0,26.9423,26.9856,26.9423,26.9683,38000.0
2013-06-27 12:15:00,31.17,31.2,31.15,31.19,60200.0,26.9683,26.9942,26.951,26.9856,60200.0
2013-06-27 12:20:00,31.18,31.2,31.14,31.19,73600.0,26.9769,26.9942,26.9423,26.9856,73600.0
2013-06-27 12:25:00,31.18,31.18,31.14,31.16,78800.0,26.9769,26.9769,26.9423,26.9596,78800.0
2013-06-27 12:30:00,31.15,31.17,31.13,31.15,93400.0,26.951,26.9683,26.9337,26.951,93400.0
2013-06-27 12:35:00,31.15,31.2,31.14,31.2,69600.0,26.951,26.9942,26.9423,26.9942,69600.0
2013-06-27 12:40:00,31.2,31.25,31.18,31.22,92200.0,26.9942,27.0375,26.9769,27.0115,92200.0
2013-06-27 12:45:00,31.21,31.23,31.18,31.18,68200.0,27.0029,27.0202,26.9769,26.9769,68200.0
2013-06-27 12:50:00,31.17,31.22,31.17,31.21,49000.0,26.9683,27.0115,26.9683,27.0029,49000.0
2013-06-27 12:55:00,31.21,31.26,31.21,31.22,65000.0,27.0029,27.0461,27.0029,27.0115,65000.0
2013-06-27 13:00:00,31.23,31.29,31.22,31.27,43200.0,27.0202,27.0721,27.0115,27.0548,43200.0
2013-06-27 13:05:00,31.25,31.25,31.22,31.23,38400.0,27.0375,27.0375,27.0115,27.0202,38400.0
2013-06-27 13:10:00,31.24,31.27,31.23,31.23,34400.0,27.0288,27.0548,27.0202,27.0202,34400.0
2013-06-27 13:15:00,31.23,31.28,31.23,31.27,47800.0,27.0202,27.0634,27.0202,27.0548,47800.0
2013-06-27 13:20:00,31.27,31.29,31.23,31.29,51800.0,27.0548,27.0721,27.0202,27.0721,51800.0
2013-06-27 13:25:00,31.29,31.36,31.25,31.36,66000.0,27.0721,27.1327,27.0375,27.1327,66000.0
2013-06-27 13:30:00,31.34,31.35,31.29,31.29,114400.0,27.1153,27.124,27.0721,27.0721,114400.0
2013-06-27 13:35:00,31.29,31.34,31.28,31.31,74600.0,27.0721,27.1153,27.0634,27.0894,74600.0
2013-06-27 13:40:00,31.31,31.31,31.28,31.28,40000.0,27.0894,27.0894,27.0634,27.0634,40000.0
2013-06-27 13:45:00,31.29,31.31,31.26,31.28,92000.0,27.0721,27.0894,27.0461,27.0634,92000.0
2013-06-27 13:50:00,31.28,31.28,31.23,31.23,59000.0,27.0634,27.0634,27.0202,27.0202,59000.0
2013-06-27 13:55:00,31.23,31.24,31.21,31.21,68200.0,27.0202,27.0288,27.0029,27.0029,68200.0
2013-06-27 14:00:00,31.21,31.22,31.15,31.17,61600.0,27.0029,27.0115,26.951,26.9683,61600.0
2013-06-27 14:05:00,31.17,31.18,31.13,31.14,78800.0,26.9683,26.9769,26.9337,26.9423,78800.0
2013-06-27 14:10:00,31.14,31.21,31.11,31.21,103400.0,26.9423,27.0029,26.9164,27.0029,103400.0
2013-06-27 14:15:00,31.2,31.22,31.16,31.18,125400.0,26.9942,27.0115,26.9596,26.9769,125400.0
2013-06-27 14:20:00,31.18,31.19,31.13,31.14,50400.0,26.9769,26.9856,26.9337,26.9423,50400.0
2013-06-27 14:25:00,31.14,31.25,31.14,31.25,75000.0,26.9423,27.0375,26.9423,27.0375,75000.0
2013-06-27 14:30:00,31.25,31.27,31.21,31.23,121800.0,27.0375,27.0548,27.0029,27.0202,121800.0
2013-06-27 14:35:00,31.23,31.25,31.2,31.2,74000.0,27.0202,27.0375,26.9942,26.9942,74000.0
2013-06-27 14:40:00,31.2,31.22,31.11,31.11,84200.0,26.9942,27.0115,26.9164,26.9164,84200.0
2013-06-27 14:45:00,31.11,31.15,31.1,31.14,93400.0,26.9164,26.951,26.9077,26.9423,93400.0
2013-06-27 14:50:00,31.13,31.2,31.13,31.2,65200.0,26.9337,26.9942,26.9337,26.9942,65200.0
2013-06-27 14:55:00,31.2,31.25,31.18,31.25,166200.0,26.9942,27.0375,26.9769,27.0375,166200.0
2013-06-27 15:00:00,31.25,31.26,31.2,31.21,92600.0,27.0375,27.0461,26.9942,27.0029,92600.0
2013-06-27 15:05:00,31.21,31.22,31.16,31.19,91600.0,27.0029,27.0115,26.9596,26.9856,91600.0
2013-06-27 15:10:00,31.19,31.25,31.18,31.2,212000.0,26.9856,27.0375,26.9769,26.9942,212000.0
2013-06-27 15:15:00,31.2,31.23,31.18,31.2,141200.0,26.9942,27.0202,26.9769,26.9942,141200.0
2013-06-27 15:20:00,31.21,31.24,31.21,31.22,147800.0,27.0029,27.0288,27.0029,27.0115,147800.0
2013-06-27 15:25:00,31.22,31.32,31.21,31.31,145800.0,27.0115,27.098,27.0029,27.0894,145800.0
2013-06-27 15:30:00,31.32,31.32,31.21,31.21,146600.0,27.098,27.098,27.0029,27.0029,146600.0
2013-06-27 15:35:00,31.21,31.25,31.2,31.25,140600.0,27.0029,27.0375,26.9942,27.0375,140600.0
2013-06-27 15:40:00,31.25,31.3,31.24,31.25,241400.0,27.0375,27.0807,27.0288,27.0375,241400.0
2013-06-27 15:45:00,31.24,31.29,31.21,31.25,278000.0,27.0288,27.0721,27.0029,27.0375,278000.0
2013-06-27 15:50:00,31.25,31.26,31.22,31.24,242400.0,27.0375,27.0461,27.0115,27.0288,242400.0
2013-06-27 15:55:00,31.24,31.26,31.16,31.16,805600.0,27.0288,27.0461,26.9596,26.9596,805600.0
2013-06-28 09:30:00,30.94,31.23,30.79,30.88,799600.0,26.7693,27.0202,26.6395,26.7174,799600.0
2013-06-28 09:35:00,30.88,30.99,30.61,30.68,600400.0,26.7174,26.8125,26.4838,26.5443,600400.0
2013-06-28 09:40:00,30.68,30.68,30.49,30.57,620400.0,26.5443,26.5443,26.3799,26.4491,620400.0
2013-06-28 09:45:00,30.55,30.56,30.32,30.4,552200.0,26.4318,26.4405,26.2328,26.3021,552200.0
2013-06-28 09:50:00,30.4,30.4,30.26,30.28,487400.0,26.3021,26.3021,26.1809,26.1982,487400.0
2013-06-28 09:55:00,30.28,30.5,30.28,30.49,576600.0,26.1982,26.3886,26.1982,26.3799,576600.0
2013-06-28 10:00:00,30.48,30.56,30.41,30.55,316200.0,26.3713,26.4405,26.3107,26.4318,316200.0
2013-06-28 10:05:00,30.53,30.53,30.26,30.27,439400.0,26.4145,26.4145,26.1809,26.1896,439400.0
2013-06-28 10:10:00,30.27,30.48,30.27,30.46,264600.0,26.1896,26.3713,26.1896,26.354,264600.0
2013-06-28 10:15:00,30.46,30.54,30.3,30.3,475400.0,26.354,26.4232,26.2155,26.2155,475400.0
2013-06-28 10:20:00,30.3,30.34,30.22,30.23,340200.0,26.2155,26.2502,26.1463,26.155,340200.0
2013-06-28 10:25:00,30.23,30.25,30.18,30.24,236800.0,26.155,26.1723,26.1117,26.1636,236800.0
2013-06-28 10:30:00,30.23,30.25,30.18,30.24,189400.0,26.155,26.1723,26.1117,26.1636,189400.0
2013-06-28 10:35:00,30.24,30.3,30.09,30.17,361800.0,26.1636,26.2155,26.0339,26.1031,361800.0
2013-06-28 10:40:00,30.17,30.29,30.17,30.24,153600.0,26.1031,26.2069,26.1031,26.1636,153600.0
2013-06-28 10:45:00,30.25,30.33,30.22,30.32,302600.0,26.1723,26.2415,26.1463,26.2328,302600.0
2013-06-28 10:50:00,30.32,30.46,30.32,30.45,248000.0,26.2328,26.354,26.2328,26.3453,248000.0
2013-06-28 10:55:00,30.45,30.55,30.45,30.5,226600.0,26.3453,26.4318,26.3453,26.3886,226600.0
2013-06-28 11:00:00,30.49,30.52,30.47,30.5,168400.0,26.3799,26.4059,26.3626,26.3886,168400.0
2013-06-28 11:05:00,30.5,30.82,30.5,30.8,453600.0,26.3886,26.6654,26.3886,26.6481,453600.0
2013-06-28 11:10:00,30.8,30.89,30.78,30.89,284800.0,26.6481,26.726,26.6308,26.726,284800.0
2013-06-28 11:15:00,30.88,31.0,30.88,30.99,437200.0,26.7174,26.8212,26.7174,26.8125,437200.0
2013-06-28 11:20:00,30.99,31.09,30.97,31.07,387800.0,26.8125,26.899,26.7952,26.8817,387800.0
2013-06-28 11:25:00,31.07,31.08,30.91,30.93,263600.0,26.8817,26.8904,26.7433,26.7606,263600.0
2013-06-28 11:30:00,30.92,30.93,30.77,30.77,202000.0,26.752,26.7606,26.6222,26.6222,202000.0
2013-06-28 11:35:00,30.77,30.85,30.75,30.8,228000.0,26.6222,26.6914,26.6049,26.6481,228000.0
2013-06-28 11:40:00,30.8,30.85,30.79,30.84,150800.0,26.6481,26.6914,26.6395,26.6827,150800.0
2013-06-28 11:45:00,30.84,30.92,30.83,30.86,208800.0,26.6827,26.752,26.6741,26.7001,208800.0
2013-06-28 11:50:00,30.86,30.89,30.84,30.85,112800.0,26.7001,26.726,26.6827,26.6914,112800.0
2013-06-28 11:55:00,30.85,30.89,30.83,30.89,119800.0,26.6914,26.726,26.6741,26.726,119800.0
2013-06-28 12:00:00,30.89,30.89,30.83,30.89,148400.0,26.726,26.726,26.6741,26.726,148400.0
2013-06-28 12:05:00,30.89,30.91,30.87,30.9,162600.0,26.726,26.7433,26.7087,26.7347,162600.0
2013-06-28 12:10:00,30.9,30.9,30.86,30.88,113400.0,26.7347,26.7347,26.7001,26.7174,113400.0
2013-06-28 12:15:00,30.89,30.9,30.79,30.84,163000.0,26.726,26.7347,26.6395,26.6827,163000.0
2013-06-28 12:20:00,30.84,30.86,30.81,30.81,96400.0,26.6827,26.7001,26.6568,26.6568,96400.0
2013-06-28 12:25:00,30.81,30.83,30.73,30.82,260200.0,26.6568,26.6741,26.5876,26.6654,260200.0
2013-06-28 12:30:00,30.83,30.84,30.75,30.83,73400.0,26.6741,26.6827,26.6049,26.6741,73400.0
2013-06-28 12:35:00,30.82,31.02,30.82,31.01,299000.0,26.6654,26.8385,26.6654,26.8298,299000.0
2013-06-28 12:40:00,31.02,31.02,30.97,30.99,185800.0,26.8385,26.8385,26.7952,26.8125,185800.0
2013-06-28 12:45:00,30.99,31.0,30.95,30.98,131400.0,26.8125,26.8212,26.7779,26.8039,131400.0
2013-06-28 12:50:00,30.98,30.98,30.95,30.97,72800.0,26.8039,26.8039,26.7779,26.7952,72800.0
2013-06-28 12:55:00,30.97,30.98,30.96,30.97,100400.0,26.7952,26.8039,26.7866,26.7952,100400.0
2013-06-28 13:00:00,30.97,30.98,30.92,30.95,229000.0,26.7952,26.8039,26.752,26.7779,229000.0
2013-06-28 13:05:00,30.95,31.07,30.92,31.04,211400.0,26.7779,26.8817,26.752,26.8558,211400.0
2013-06-28 13:10:00,31.04,31.12,31.04,31.1,120200.0,26.8558,26.925,26.8558,26.9077,120200.0
2013-06-28 13:15:00,31.1,31.33,31.09,31.24,365000.0,26.9077,27.1067,26.899,27.0288,365000.0
2013-06-28 13:20:00,31.24,31.27,31.16,31.18,220800.0,27.0288,27.0548,26.9596,26.9769,220800.0
2013-06-28 13:25:00,31.18,31.2,31.13,31.14,380200.0,26.9769,26.9942,26.9337,26.9423,380200.0
2013-06-28 13:30:00,31.14,31.17,31.14,31.17,53000.0,26.9423,26.9683,26.9423,26.9683,53000.0
2013-06-28 13:35:00,31.17,31.27,31.16,31.18,311800.0,26.9683,27.0548,26.9596,26.9769,311800.0
2013-06-28 13:40:00,31.2,31.33,31.18,31.32,288200.0,26.9942,27.1067,26.9769,27.098,288200.0
2013-06-28 13:45:00,31.32,31.39,31.24,31.39,289000.0,27.098,27.1586,27.0288,27.1586,289000.0
2013-06-28 13:50:00,31.39,31.48,31.39,31.42,289000.0,27.1586,27.2365,27.1586,27.1846,289000.0
2013-06-28 13:55:00,31.41,31.55,31.39,31.5,214200.0,27.1759,27.297,27.1586,27.2538,214200.0
2013-06-28 14:00:00,31.5,31.53,31.47,31.5,207800.0,27.2538,27.2797,27.2278,27.2538,207800.0
2013-06-28 14:05:00,31.51,31.68,31.5,31.67,357400.0,27.2624,27.4095,27.2538,27.4009,357400.0
2013-06-28 14:10:00,31.67,31.88,31.67,31.81,429000.0,27.4009,27.5826,27.4009,27.522,429000.0
2013-06-28 14:15:00,31.8,31.86,31.75,31.8,220000.0,27.5133,27.5653,27.4701,27.5133,220000.0
2013-06-28 14:20:00,31.8,31.8,31.68,31.73,310000.0,27.5133,27.5133,27.4095,27.4528,310000.0
2013-06-28 14:25:00,31.73,31.73,31.65,31.67,183600.0,27.4528,27.4528,27.3836,27.4009,183600.0
2013-06-28 14:30:00,31.67,31.83,31.66,31.81,259800.0,27.4009,27.5393,27.3922,27.522,259800.0
2013-06-28 14:35:00,31.81,31.95,31.72,31.92,386600.0,27.522,27.6431,27.4441,27.6172,386600.0
2013-06-28 14:40:00,31.92,31.95,31.86,31.86,266800.0,27.6172,27.6431,27.5653,27.5653,266800.0
2013-06-28 14:45:00,31.86,31.92,31.84,31.91,271000.0,27.5653,27.6172,27.5479,27.6085,271000.0
2013-06-28 14:50:00,31.91,32.0,31.88,31.96,312800.0,27.6085,27.6864,27.5826,27.6518,312800.0
2013-06-28 14:55:00,31.95,32.03,31.91,31.98,369600.0,27.6431,27.7123,27.6085,27.6691,369600.0
2013-06-28 15:00:00,31.98,32.04,31.91,31.95,269000.0,27.6691,27.721,27.6085,27.6431,269000.0
2013-06-28 15:05:00,31.95,31.96,31.88,31.91,198000.0,27.6431,27.6518,27.5826,27.6085,198000.0
2013-06-28 15:10:00,31.91,31.93,31.85,31.9,245200.0,27.6085,27.6258,27.5566,27.5999,245200.0
2013-06-28 15:15:00,31.9,31.98,31.87,31.97,237400.0,27.5999,27.6691,27.5739,27.6604,237400.0
2013-06-28 15:20:00,31.96,31.97,31.89,31.93,232000.0,27.6518,27.6604,27.5912,27.6258,232000.0
2013-06-28 15:25:00,31.93,32.0,31.88,31.99,244000.0,27.6258,27.6864,27.5826,27.6777,244000.0
2013-06-28 15:30:00,32.0,32.02,31.98,32.0,333000.0,27.6864,27.7037,27.6691,27.6864,333000.0
2013-06-28 15:35:00,32.0,32.03,31.96,32.02,397600.0,27.6864,27.7123,27.6518,27.7037,397600.0
2013-06-28 15:40:00,32.02,32.04,31.99,32.01,321800.0,27.7037,27.721,27.6777,27.695,321800.0
2013-06-28 15:45:00,32.01,32.04,31.99,31.99,472400.0,27.695,27.721,27.6777,27.6777,472400.0
2013-06-28 15:50:00,31.99,31.99,31.92,31.92,546600.0,27.6777,27.6777,27.6172,27.6172,546600.0
2013-06-28 15:55:00,31.92,31.93,31.84,31.85,1037800.0,27.6172,27.6258,27.5479,27.5566,1037800.0
2013-07-01 09:30:00,31.97,32.02,31.89,31.92,441800.0,27.6604,27.7037,27.5912,27.6172,441800.0
2013-07-01 09:35:00,31.92,32.04,31.92,31.93,276000.0,27.6172,27.721,27.6172,27.6258,276000.0
2013-07-01 09:40:00,31.93,32.1,31.93,32.1,144400.0,27.6258,27.7729,27.6258,27.7729,144400.0
2013-07-01 09:45:00,32.1,32.17,32.09,32.17,204400.0,27.7729,27.8335,27.7642,27.8335,204400.0
2013-07-01 09:50:00,32.17,32.2,32.08,32.15,152200.0,27.8335,27.8594,27.7556,27.8162,152200.0
2013-07-01 09:55:00,32.15,32.17,32.09,32.09,94600.0,27.8162,27.8335,27.7642,27.7642,94600.0
2013-07-01 10:00:00,32.1,32.23,32.01,32.17,192600.0,27.7729,27.8854,27.695,27.8335,192600.0
2013-07-01 10:05:00,32.17,32.17,32.1,32.12,188600.0,27.8335,27.8335,27.7729,27.7902,188600.0
2013-07-01 10:10:00,32.12,32.24,32.12,32.21,218800.0,27.7902,27.894,27.7902,27.8681,218800.0
2013-07-01 10:15:00,32.2,32.24,32.18,32.2,106800.0,27.8594,27.894,27.8421,27.8594,106800.0
2013-07-01 10:20:00,32.21,32.23,32.16,32.22,134200.0,27.8681,27.8854,27.8248,27.8767,134200.0
2013-07-01 10:25:00,32.22,32.3,32.21,32.25,135600.0,27.8767,27.9459,27.8681,27.9027,135600.0
2013-07-01 10:30:00,32.24,32.26,32.2,32.22,148200.0,27.894,27.9113,27.8594,27.8767,148200.0
2013-07-01 10:35:00,32.22,32.22,32.11,32.13,157200.0,27.8767,27.8767,27.7816,27.7989,157200.0
2013-07-01 10:40:00,32.13,32.16,32.13,32.14,138000.0,27.7989,27.8248,27.7989,27.8075,138000.0
2013-07-01 10:45:00,32.15,32.15,32.02,32.07,119600.0,27.8162,27.8162,27.7037,27.7469,119600.0
2013-07-01 10:50:00,32.06,32.1,32.05,32.05,126600.0,27.7383,27.7729,27.7296,27.7296,126600.0
2013-07-01 10:55:00,32.05,32.06,31.96,31.97,180000.0,27.7296,27.7383,27.6518,27.6604,180000.0
2013-07-01 11:00:00,31.96,32.04,31.96,32.01,100800.0,27.6518,27.721,27.6518,27.695,100800.0
2013-07-01 11:05:00,32.02,32.02,31.93,31.93,176000.0,27.7037,27.7037,27.6258,27.6258,176000.0
2013-07-01 11:10:00,31.93,31.99,31.92,31.93,90800.0,27.6258,27.6777,27.6172,27.6258,90800.0
2013-07-01 11:15:00,31.93,31.93,31.88,31.92,65800.0,27.6258,27.6258,27.5826,27.6172,65800.0
2013-07-01 11:20:00,31.92,31.93,31.88,31.92,198000.0,27.6172,27.6258,27.5826,27.6172,198000.0
2013-07-01 11:25:00,31.92,31.93,31.91,31.91,94000.0,27.6172,27.6258,27.6085,27.6085,94000.0
2013-07-01 11:30:00,31.91,31.95,31.9,31.94,81400.0,27.6085,27.6431,27.5999,27.6345,81400.0
2013-07-01 11:35:00,31.93,31.94,31.9,31.91,129000.0,27.6258,27.6345,27.5999,27.6085,129000.0
2013-07-01 11:40:00,31.9,31.91,31.86,31.88,94200.0,27.5999,27.6085,27.5653,27.5826,94200.0
2013-07-01 11:45:00,31.88,31.88,31.83,31.88,221800.0,27.5826,27.5826,27.5393,27.5826,221800.0
2013-07-01 11:50:00,31.87,31.9,31.86,31.86,88200.0,27.5739,27.5999,27.5653,27.5653,88200.0
2013-07-01 11:55:00,31.86,31.91,31.86,31.88,199400.0,27.5653,27.6085,27.5653,27.5826,199400.0
2013-07-01 12:00:00,31.89,31.9,31.86,31.86,97800.0,27.5912,27.5999,27.5653,27.5653,97800.0
2013-07-01 12:05:00,31.86,31.89,31.81,31.83,101800.0,27.5653,27.5912,27.522,27.5393,101800.0
2013-07-01 12:10:00,31.84,31.85,31.79,31.8,120600.0,27.5479,27.5566,27.5047,27.5133,120600.0
2013-07-01 12:15:00,31.8,31.8,31.76,31.76,121800.0,27.5133,27.5133,27.4787,27.4787,121800.0
2013-07-01 12:20:00,31.75,31.79,31.75,31.78,99800.0,27.4701,27.5047,27.4701,27.496,99800.0
2013-07-01 12:25:00,31.78,31.78,31.73,31.74,82000.0,27.496,27.496,27.4528,27.4614,82000.0
2013-07-01 12:30:00,31.75,31.75,31.71,31.71,99400.0,27.4701,27.4701,27.4355,27.4355,99400.0
2013-07-01 12:35:00,31.71,31.72,31.68,31.71,107600.0,27.4355,27.4441,27.4095,27.4355,107600.0
2013-07-01 12:40:00,31.72,31.75,31.72,31.75,61000.0,27.4441,27.4701,27.4441,27.4701,61000.0
2013-07-01 12:45:00,31.75,31.75,31.72,31.75,80800.0,27.4701,27.4701,27.4441,27.4701,80800.0
2013-07-01 12:50:00,31.75,31.77,31.72,31.74,88800.0,27.4701,27.4874,27.4441,27.4614,88800.0
2013-07-01 12:55:00,31.74,31.74,31.7,31.71,64600.0,27.4614,27.4614,27.4268,27.4355,64600.0
2013-07-01 13:00:00,31.71,31.71,31.66,31.67,111400.0,27.4355,27.4355,27.3922,27.4009,111400.0
2013-07-01 13:05:00,31.66,31.68,31.64,31.65,90600.0,27.3922,27.4095,27.3749,27.3836,90600.0
2013-07-01 13:10:00,31.65,31.66,31.61,31.61,86000.0,27.3836,27.3922,27.349,27.349,86000.0
2013-07-01 13:15:00,31.62,31.63,31.55,31.56,144600.0,27.3576,27.3663,27.297,27.3057,144600.0
2013-07-01 13:20:00,31.57,31.57,31.51,31.51,158000.0,27.3143,27.3143,27.2624,27.2624,158000.0
2013-07-01 13:25:00,31.51,31.56,31.51,31.54,120200.0,27.2624,27.3057,27.2624,27.2884,120200.0
2013-07-01 13:30:00,31.54,31.57,31.54,31.56,202600.0,27.2884,27.3143,27.2884,27.3057,202600.0
2013-07-01 13:35:00,31.57,31.57,31.54,31.56,196400.0,27.3143,27.3143,27.2884,27.3057,196400.0
2013-07-01 13:40:00,31.56,31.57,31.49,31.49,187000.0,27.3057,27.3143,27.2451,27.2451,187000.0
2013-07-01 13:45:00,31.5,31.5,31.48,31.48,120800.0,27.2538,27.2538,27.2365,27.2365,120800.0
2013-07-01 13:50:00,31.48,31.49,31.4,31.41,266600.0,27.2365,27.2451,27.1673,27.1759,266600.0
2013-07-01 13:55:00,31.4,31.41,31.28,31.28,214400.0,27.1673,27.1759,27.0634,27.0634,214400.0
2013-07-01 14:00:00,31.28,31.46,31.28,31.45,365600.0,27.0634,27.2192,27.0634,27.2105,365600.0
2013-07-01 14:05:00,31.45,31.46,31.39,31.4,166200.0,27.2105,27.2192,27.1586,27.1673,166200.0
2013-07-01 14:10:00,31.4,31.4,31.34,31.35,167400.0,27.1673,27.1673,27.1153,27.124,167400.0
2013-07-01 14:15:00,31.35,31.35,31.29,31.32,131200.0,27.124,27.124,27.0721,27.098,131200.0
2013-07-01 14:20:00,31.32,31.36,31.32,31.34,88400.0,27.098,27.1327,27.098,27.1153,88400.0
2013-07-01 14:25:00,31.34,31.36,31.34,31.34,104600.0,27.1153,27.1327,27.1153,27.1153,104600.0
2013-07-01 14:30:00,31.34,31.36,31.3,31.3,154600.0,27.1153,27.1327,27.0807,27.0807,154600.0
2013-07-01 14:35:00,31.3,31.32,31.3,31.31,93800.0,27.0807,27.098,27.0807,27.0894,93800.0
2013-07-01 14:40:00,31.32,31.35,31.31,31.34,101200.0,27.098,27.124,27.0894,27.1153,101200.0
2013-07-01 14:45:00,31.34,31.37,31.32,31.33,75400.0,27.1153,27.1413,27.098,27.1067,75400.0
2013-07-01 14:50:00,31.33,31.34,31.32,31.34,58400.0,27.1067,27.1153,27.098,27.1153,58400.0
2013-07-01 14:55:00,31.34,31.36,31.33,31.36,205400.0,27.1153,27.1327,27.1067,27.1327,205400.0
2013-07-01 15:00:00,31.36,31.42,31.36,31.41,127600.0,27.1327,27.1846,27.1327,27.1759,127600.0
2013-07-01 15:05:00,31.42,31.42,31.39,31.39,82600.0,27.1846,27.1846,27.1586,27.1586,82600.0
2013-07-01 15:10:00,31.39,31.41,31.36,31.4,141600.0,27.1586,27.1759,27.1327,27.1673,141600.0
2013-07-01 15:15:00,31.4,31.42,31.4,31.42,95200.0,27.1673,27.1846,27.1673,27.1846,95200.0
2013-07-01 15:20:00,31.42,31.42,31.4,31.41,184200.0,27.1846,27.1846,27.1673,27.1759,184200.0
2013-07-01 15:25:00,31.41,31.41,31.33,31.35,298400.0,27.1759,27.1759,27.1067,27.124,298400.0
2013-07-01 15:30:00,31.35,31.35,31.27,31.27,533000.0,27.124,27.124,27.0548,27.0548,533000.0
2013-07-01 15:35:00,31.28,31.29,31.22,31.23,377400.0,27.0634,27.0721,27.0115,27.0202,377400.0
2013-07-01 15:40:00,31.24,31.26,31.18,31.18,382800.0,27.0288,27.0461,26.9769,26.9769,382800.0
2013-07-01 15:45:00,31.18,31.2,31.13,31.13,420600.0,26.9769,26.9942,26.9337,26.9337,420600.0
2013-07-01 15:50:00,31.13,31.19,31.1,31.18,462200.0,26.9337,26.9856,26.9077,26.9769,462200.0
2013-07-01 15:55:00,31.19,31.19,31.15,31.17,726200.0,26.9856,26.9856,26.951,26.9683,726200.0
2013-07-02 09:30:00,30.97,31.17,30.95,31.05,262600.0,26.7952,26.9683,26.7779,26.8644,262600.0
2013-07-02 09:35:00,31.07,31.21,31.07,31.21,84400.0,26.8817,27.0029,26.8817,27.0029,84400.0
2013-07-02 09:40:00,31.21,31.28,31.2,31.2,119400.0,27.0029,27.0634,26.9942,26.9942,119400.0
2013-07-02 09:45:00,31.21,31.29,31.14,31.27,104400.0,27.0029,27.0721,26.9423,27.0548,104400.0
2013-07-02 09:50:00,31.27,31.3,31.23,31.27,101400.0,27.0548,27.0807,27.0202,27.0548,101400.0
2013-07-02 09:55:00,31.28,31.3,31.25,31.27,101000.0,27.0634,27.0807,27.0375,27.0548,101000.0
2013-07-02 10:00:00,31.28,31.34,31.24,31.27,137000.0,27.0634,27.1153,27.0288,27.0548,137000.0
2013-07-02 10:05:00,31.27,31.35,31.27,31.28,96600.0,27.0548,27.124,27.0548,27.0634,96600.0
2013-07-02 10:10:00,31.28,31.36,31.27,31.36,58800.0,27.0634,27.1327,27.0548,27.1327,58800.0
2013-07-02 10:15:00,31.36,31.36,31.29,31.31,63400.0,27.1327,27.1327,27.0721,27.0894,63400.0
2013-07-02 10:20:00,31.32,31.38,31.31,31.32,69800.0,27.098,27.15,27.0894,27.098,69800.0
2013-07-02 10:25:00,31.33,31.36,31.32,31.32,98200.0,27.1067,27.1327,27.098,27.098,98200.0
2013-07-02 10:30:00,31.32,31.33,31.27,31.3,182600.0,27.098,27.1067,27.0548,27.0807,182600.0
2013-07-02 10:35:00,31.3,31.36,31.29,31.29,105600.0,27.0807,27.1327,27.0721,27.0721,105600.0
2013-07-02 10:40:00,31.29,31.36,31.28,31.34,149600.0,27.0721,27.1327,27.0634,27.1153,149600.0
2013-07-02 10:45:00,31.34,31.35,31.31,31.34,110000.0,27.1153,27.124,27.0894,27.1153,110000.0
2013-07-02 10:50:00,31.34,31.36,31.32,31.35,75200.0,27.1153,27.1327,27.098,27.124,75200.0
2013-07-02 10:55:00,31.34,31.36,31.31,31.33,71400.0,27.1153,27.1327,27.0894,27.1067,71400.0
2013-07-02 11:00:00,31.34,31.37,31.32,31.36,83200.0,27.1153,27.1413,27.098,27.1327,83200.0
2013-07-02 11:05:00,31.35,31.41,31.35,31.4,82200.0,27.124,27.1759,27.124,27.1673,82200.0
2013-07-02 11:10:00,31.39,31.42,31.38,31.38,87400.0,27.1586,27.1846,27.15,27.15,87400.0
2013-07-02 11:15:00,31.37,31.42,31.36,31.41,52400.0,27.1413,27.1846,27.1327,27.1759,52400.0
2013-07-02 11:20:00,31.41,31.41,31.35,31.38,59400.0,27.1759,27.1759,27.124,27.15,59400.0
2013-07-02 11:25:00,31.38,31.41,31.34,31.35,103400.0,27.15,27.1759,27.1153,27.124,103400.0
2013-07-02 11:30:00,31.35,31.35,31.3,31.31,73400.0,27.124,27.124,27.0807,27.0894,73400.0
2013-07-02 11:35:00,31.32,31.34,31.3,31.34,85400.0,27.098,27.1153,27.0807,27.1153,85400.0
2013-07-02 11:40:00,31.34,31.41,31.34,31.4,36800.0,27.1153,27.1759,27.1153,27.1673,36800.0
2013-07-02 11:45:00,31.39,31.48,31.38,31.45,34800.0,27.1586,27.2365,27.15,27.2105,34800.0
2013-07-02 11:50:00,31.44,31.46,31.41,31.42,42600.0,27.2019,27.2192,27.1759,27.1846,42600.0
2013-07-02 11:55:00,31.43,31.43,31.4,31.41,36600.0,27.1932,27.1932,27.1673,27.1759,36600.0
2013-07-02 12:00:00,31.42,31.45,31.39,31.44,66800.0,27.1846,27.2105,27.1586,27.2019,66800.0
2013-07-02 12:05:00,31.44,31.5,31.44,31.44,47000.0,27.2019,27.2538,27.2019,27.2019,47000.0
2013-07-02 12:10:00,31.43,31.49,31.43,31.47,36000.0,27.1932,27.2451,27.1932,27.2278,36000.0
2013-07-02 12:15:00,31.47,31.47,31.44,31.45,15600.0,27.2278,27.2278,27.2019,27.2105,15600.0
2013-07-02 12:20:00,31.45,31.46,31.43,31.43,15200.0,27.2105,27.2192,27.1932,27.1932,15200.0
2013-07-02 12:25:00,31.43,31.47,31.42,31.47,46800.0,27.1932,27.2278,27.1846,27.2278,46800.0
2013-07-02 12:30:00,31.47,31.54,31.47,31.5,148200.0,27.2278,27.2884,27.2278,27.2538,148200.0
2013-07-02 12:35:00,31.5,31.54,31.49,31.49,292200.0,27.2538,27.2884,27.2451,27.2451,292200.0
2013-07-02 12:40:00,31.5,31.51,31.47,31.51,93000.0,27.2538,27.2624,27.2278,27.2624,93000.0
2013-07-02 12:45:00,31.5,31.5,31.45,31.45,121400.0,27.2538,27.2538,27.2105,27.2105,121400.0
2013-07-02 12:50:00,31.44,31.44,31.38,31.39,42800.0,27.2019,27.2019,27.15,27.1586,42800.0
2013-07-02 12:55:00,31.38,31.45,31.38,31.43,30800.0,27.15,27.2105,27.15,27.1932,30800.0
2013-07-02 13:00:00,31.44,31.44,31.39,31.39,26400.0,27.2019,27.2019,27.1586,27.1586,26400.0
2013-07-02 13:05:00,31.39,31.39,31.38,31.39,15400.0,27.1586,27.1586,27.15,27.1586,15400.0
2013-07-02 13:10:00,31.39,31.4,31.32,31.32,64000.0,27.1586,27.1673,27.098,27.098,64000.0
2013-07-02 13:15:00,31.32,31.32,31.27,31.32,45800.0,27.098,27.098,27.0548,27.098,45800.0
2013-07-02 13:20:00,31.33,31.35,31.32,31.35,21000.0,27.1067,27.124,27.098,27.124,21000.0
2013-07-02 13:25:00,31.35,31.35,31.27,31.29,81600.0,27.124,27.124,27.0548,27.0721,81600.0
2013-07-02 13:30:00,31.29,31.32,31.29,31.3,71400.0,27.0721,27.098,27.0721,27.0807,71400.0
2013-07-02 13:35:00,31.3,31.3,31.27,31.3,128800.0,27.0807,27.0807,27.0548,27.0807,128800.0
2013-07-02 13:40:00,31.3,31.3,31.27,31.29,57400.0,27.0807,27.0807,27.0548,27.0721,57400.0
2013-07-02 13:45:00,31.29,31.34,31.27,31.34,93200.0,27.0721,27.1153,27.0548,27.1153,93200.0
2013-07-02 13:50:00,31.33,31.37,31.33,31.36,41600.0,27.1067,27.1413,27.1067,27.1327,41600.0
2013-07-02 13:55:00,31.36,31.38,31.36,31.38,26800.0,27.1327,27.15,27.1327,27.15,26800.0
2013-07-02 14:00:00,31.38,31.39,31.34,31.39,67200.0,27.15,27.1586,27.1153,27.1586,67200.0
2013-07-02 14:05:00,31.38,31.39,31.31,31.31,59800.0,27.15,27.1586,27.0894,27.0894,59800.0
2013-07-02 14:10:00,31.32,31.32,31.25,31.27,63800.0,27.098,27.098,27.0375,27.0548,63800.0
2013-07-02 14:15:00,31.26,31.26,31.22,31.22,67800.0,27.0461,27.0461,27.0115,27.0115,67800.0
2013-07-02 14:20:00,31.22,31.28,31.21,31.25,58400.0,27.0115,27.0634,27.0029,27.0375,58400.0
2013-07-02 14:25:00,31.25,31.29,31.22,31.27,63400.0,27.0375,27.0721,27.0115,27.0548,63400.0
2013-07-02 14:30:00,31.27,31.31,31.27,31.3,77800.0,27.0548,27.0894,27.0548,27.0807,77800.0
2013-07-02 14:35:00,31.29,31.29,31.24,31.24,48800.0,27.0721,27.0721,27.0288,27.0288,48800.0
2013-07-02 14:40:00,31.24,31.26,31.23,31.24,49000.0,27.0288,27.0461,27.0202,27.0288,49000.0
2013-07-02 14:45:00,31.25,31.27,31.2,31.25,58400.0,27.0375,27.0548,26.9942,27.0375,58400.0
2013-07-02 14:50:00,31.25,31.3,31.25,31.29,60000.0,27.0375,27.0807,27.0375,27.0721,60000.0
2013-07-02 14:55:00,31.29,31.31,31.29,31.3,40400.0,27.0721,27.0894,27.0721,27.0807,40400.0
2013-07-02 15:00:00,31.3,31.3,31.28,31.28,39000.0,27.0807,27.0807,27.0634,27.0634,39000.0
2013-07-02 15:05:00,31.28,31.32,31.27,31.3,50800.0,27.0634,27.098,27.0548,27.0807,50800.0
2013-07-02 15:10:00,31.3,31.32,31.28,31.29,50800.0,27.0807,27.098,27.0634,27.0721,50800.0
2013-07-02 15:15:00,31.29,31.29,31.27,31.29,56600.0,27.0721,27.0721,27.0548,27.0721,56600.0
2013-07-02 15:20:00,31.28,31.31,31.26,31.27,95200.0,27.0634,27.0894,27.0461,27.0548,95200.0
2013-07-02 15:25:00,31.27,31.28,31.22,31.28,106600.0,27.0548,27.0634,27.0115,27.0634,106600.0
2013-07-02 15:30:00,31.28,31.29,31.24,31.27,72800.0,27.0634,27.0721,27.0288,27.0548,72800.0
2013-07-02 15:35:00,31.27,31.33,31.26,31.31,103200.0,27.0548,27.1067,27.0461,27.0894,103200.0
2013-07-02 15:40:00,31.31,31.35,31.31,31.32,83200.0,27.0894,27.124,27.0894,27.098,83200.0
2013-07-02 15:45:00,31.32,31.34,31.3,31.31,164400.0,27.098,27.1153,27.0807,27.0894,164400.0
2013-07-02 15:50:00,31.31,31.36,31.31,31.33,214800.0,27.0894,27.1327,27.0894,27.1067,214800.0
2013-07-02 15:55:00,31.33,31.34,31.31,31.32,478600.0,27.1067,27.1153,27.0894,27.098,478600.0
2013-07-03 09:30:00,31.12,31.23,31.05,31.18,169600.0,26.925,27.0202,26.8644,26.9769,169600.0
2013-07-03 09:35:00,31.18,31.36,31.18,31.34,61800.0,26.9769,27.1327,26.9769,27.1153,61800.0
2013-07-03 09:40:00,31.33,31.36,31.31,31.33,39400.0,27.1067,27.1327,27.0894,27.1067,39400.0
2013-07-03 09:45:00,31.34,31.37,31.32,31.35,41800.0,27.1153,27.1413,27.098,27.124,41800.0
2013-07-03 09:50:00,31.36,31.45,31.35,31.44,86400.0,27.1327,27.2105,27.124,27.2019,86400.0
2013-07-03 09:55:00,31.45,31.47,31.42,31.43,88800.0,27.2105,27.2278,27.1846,27.1932,88800.0
2013-07-03 10:00:00,31.43,31.46,31.36,31.36,118200.0,27.1932,27.2192,27.1327,27.1327,118200.0
2013-07-03 10:05:00,31.36,31.39,31.32,31.39,113000.0,27.1327,27.1586,27.098,27.1586,113000.0
2013-07-03 10:10:00,31.39,31.4,31.34,31.37,100400.0,27.1586,27.1673,27.1153,27.1413,100400.0
2013-07-03 10:15:00,31.37,31.38,31.28,31.28,140200.0,27.1413,27.15,27.0634,27.0634,140200.0
2013-07-03 10:20:00,31.29,31.38,31.27,31.38,80000.0,27.0721,27.15,27.0548,27.15,80000.0
2013-07-03 10:25:00,31.36,31.38,31.31,31.36,48400.0,27.1327,27.15,27.0894,27.1327,48400.0
2013-07-03 10:30:00,31.36,31.36,31.28,31.33,69600.0,27.1327,27.1327,27.0634,27.1067,69600.0
2013-07-03 10:35:00,31.32,31.33,31.25,31.28,46000.0,27.098,27.1067,27.0375,27.0634,46000.0
2013-07-03 10:40:00,31.29,31.34,31.27,31.29,47600.0,27.0721,27.1153,27.0548,27.0721,47600.0
2013-07-03 10:45:00,31.29,31.31,31.25,31.25,49800.0,27.0721,27.0894,27.0375,27.0375,49800.0
2013-07-03 10:50:00,31.25,31.25,31.15,31.15,130200.0,27.0375,27.0375,26.951,26.951,130200.0
2013-07-03 10:55:00,31.15,31.18,31.11,31.17,106600.0,26.951,26.9769,26.9164,26.9683,106600.0
2013-07-03 11:00:00,31.17,31.23,31.17,31.21,67000.0,26.9683,27.0202,26.9683,27.0029,67000.0
2013-07-03 11:05:00,31.22,31.22,31.19,31.2,27600.0,27.0115,27.0115,26.9856,26.9942,27600.0
2013-07-03 11:10:00,31.19,31.24,31.18,31.24,60000.0,26.9856,27.0288,26.9769,27.0288,60000.0
2013-07-03 11:15:00,31.24,31.34,31.23,31.33,35200.0,27.0288,27.1153,27.0202,27.1067,35200.0
2013-07-03 11:20:00,31.34,31.38,31.34,31.38,34000.0,27.1153,27.15,27.1153,27.15,34000.0
2013-07-03 11:25:00,31.38,31.4,31.35,31.35,31400.0,27.15,27.1673,27.124,27.124,31400.0
2013-07-03 11:30:00,31.35,31.39,31.34,31.35,58400.0,27.124,27.1586,27.1153,27.124,58400.0
2013-07-03 11:35:00,31.35,31.36,31.31,31.31,100800.0,27.124,27.1327,27.0894,27.0894,100800.0
2013-07-03 11:40:00,31.31,31.32,31.28,31.29,47800.0,27.0894,27.098,27.0634,27.0721,47800.0
2013-07-03 11:45:00,31.3,31.32,31.28,31.28,51000.0,27.0807,27.098,27.0634,27.0634,51000.0
2013-07-03 11:50:00,31.28,31.36,31.28,31.34,105400.0,27.0634,27.1327,27.0634,27.1153,105400.0
2013-07-03 11:55:00,31.35,31.4,31.35,31.4,107600.0,27.124,27.1673,27.124,27.1673,107600.0
2013-07-03 12:00:00,31.4,31.41,31.37,31.39,43200.0,27.1673,27.1759,27.1413,27.1586,43200.0
2013-07-03 12:05:00,31.39,31.45,31.39,31.45,71200.0,27.1586,27.2105,27.1586,27.2105,71200.0
2013-07-03 12:10:00,31.45,31.46,31.37,31.38,71400.0,27.2105,27.2192,27.1413,27.15,71400.0
2013-07-03 12:15:00,31.39,31.44,31.38,31.43,47200.0,27.1586,27.2019,27.15,27.1932,47200.0
2013-07-03 12:20:00,31.43,31.45,31.43,31.43,28000.0,27.1932,27.2105,27.1932,27.1932,28000.0
2013-07-03 12:25:00,31.43,31.43,31.42,31.43,23200.0,27.1932,27.1932,27.1846,27.1932,23200.0
2013-07-03 12:30:00,31.43,31.45,31.42,31.43,85200.0,27.1932,27.2105,27.1846,27.1932,85200.0
2013-07-03 12:35:00,31.43,31.45,31.43,31.44,36600.0,27.1932,27.2105,27.1932,27.2019,36600.0
2013-07-03 12:40:00,31.44,31.47,31.43,31.43,70000.0,27.2019,27.2278,27.1932,27.1932,70000.0
2013-07-03 12:45:00,31.43,31.45,31.43,31.43,65800.0,27.1932,27.2105,27.1932,27.1932,65800.0
2013-07-03 12:50:00,31.43,31.43,31.41,31.43,39200.0,27.1932,27.1932,27.1759,27.1932,39200.0
2013-07-03 12:55:00,31.42,31.43,31.4,31.43,110200.0,27.1846,27.1932,27.1673,27.1932,110200.0
2013-07-05 09:30:00,31.58,31.77,31.58,31.66,255200.0,27.323,27.4874,27.323,27.3922,255200.0
2013-07-05 09:35:00,31.66,31.8,31.61,31.75,136000.0,27.3922,27.5133,27.349,27.4701,136000.0
2013-07-05 09:40:00,31.75,31.79,31.75,31.78,103400.0,27.4701,27.5047,27.4701,27.496,103400.0
2013-07-05 09:45:00,31.78,31.92,31.78,31.9,92000.0,27.496,27.6172,27.496,27.5999,92000.0
2013-07-05 09:50:00,31.91,31.91,31.8,31.81,161200.0,27.6085,27.6085,27.5133,27.522,161200.0
2013-07-05 09:55:00,31.81,31.81,31.77,31.8,101400.0,27.522,27.522,27.4874,27.5133,101400.0
2013-07-05 10:00:00,31.81,31.82,31.78,31.79,92800.0,27.522,27.5306,27.496,27.5047,92800.0
2013-07-05 10:05:00,31.79,31.82,31.75,31.8,122600.0,27.5047,27.5306,27.4701,27.5133,122600.0
2013-07-05 10:10:00,31.8,31.8,31.7,31.72,93800.0,27.5133,27.5133,27.4268,27.4441,93800.0
2013-07-05 10:15:00,31.72,31.74,31.65,31.69,43200.0,27.4441,27.4614,27.3836,27.4182,43200.0
2013-07-05 10:20:00,31.68,31.7,31.61,31.61,30000.0,27.4095,27.4268,27.349,27.349,30000.0
2013-07-05 10:25:00,31.63,31.67,31.63,31.65,55200.0,27.3663,27.4009,27.3663,27.3836,55200.0
2013-07-05 10:30:00,31.65,31.73,31.64,31.73,28800.0,27.3836,27.4528,27.3749,27.4528,28800.0
2013-07-05 10:35:00,31.73,31.73,31.67,31.71,37800.0,27.4528,27.4528,27.4009,27.4355,37800.0
2013-07-05 10:40:00,31.71,31.75,31.7,31.71,73400.0,27.4355,27.4701,27.4268,27.4355,73400.0
2013-07-05 10:45:00,31.7,31.74,31.68,31.73,43600.0,27.4268,27.4614,27.4095,27.4528,43600.0
2013-07-05 10:50:00,31.72,31.74,31.7,31.73,70600.0,27.4441,27.4614,27.4268,27.4528,70600.0
2013-07-05 10:55:00,31.73,31.76,31.72,31.75,65800.0,27.4528,27.4787,27.4441,27.4701,65800.0
2013-07-05 11:00:00,31.76,31.78,31.74,31.74,38200.0,27.4787,27.496,27.4614,27.4614,38200.0
2013-07-05 11:05:00,31.74,31.75,31.69,31.73,37200.0,27.4614,27.4701,27.4182,27.4528,37200.0
2013-07-05 11:10:00,31.73,31.75,31.72,31.75,31600.0,27.4528,27.4701,27.4441,27.4701,31600.0
2013-07-05 11:15:00,31.74,31.77,31.72,31.76,30000.0,27.4614,27.4874,27.4441,27.4787,30000.0
2013-07-05 11:20:00,31.76,31.8,31.74,31.75,34600.0,27.4787,27.5133,27.4614,27.4701,34600.0
2013-07-05 11:25:00,31.75,31.78,31.74,31.74,25200.0,27.4701,27.496,27.4614,27.4614,25200.0
2013-07-05 11:30:00,31.73,31.74,31.68,31.68,22800.0,27.4528,27.4614,27.4095,27.4095,22800.0
2013-07-05 11:35:00,31.68,31.75,31.68,31.75,50000.0,27.4095,27.4701,27.4095,27.4701,50000.0
2013-07-05 11:40:00,31.74,31.75,31.71,31.74,39800.0,27.4614,27.4701,27.4355,27.4614,39800.0
2013-07-05 11:45:00,31.74,31.74,31.69,31.72,45400.0,27.4614,27.4614,27.4182,27.4441,45400.0
2013-07-05 11:50:00,31.72,31.75,31.7,31.7,25600.0,27.4441,27.4701,27.4268,27.4268,25600.0
2013-07-05 11:55:00,31.69,31.79,31.69,31.79,32200.0,27.4182,27.5047,27.4182,27.5047,32200.0
2013-07-05 12:00:00,31.79,31.81,31.77,31.8,46600.0,27.5047,27.522,27.4874,27.5133,46600.0
2013-07-05 12:05:00,31.8,31.82,31.79,31.81,38600.0,27.5133,27.5306,27.5047,27.522,38600.0
2013-07-05 12:10:00,31.82,31.83,31.79,31.79,21000.0,27.5306,27.5393,27.5047,27.5047,21000.0
2013-07-05 12:15:00,31.8,31.84,31.78,31.82,23800.0,27.5133,27.5479,27.496,27.5306,23800.0
2013-07-05 12:20:00,31.81,31.84,31.79,31.82,16000.0,27.522,27.5479,27.5047,27.5306,16000.0
2013-07-05 12:25:00,31.81,31.81,31.77,31.77,23400.0,27.522,27.522,27.4874,27.4874,23400.0
2013-07-05 12:30:00,31.78,31.8,31.78,31.78,25400.0,27.496,27.5133,27.496,27.496,25400.0
2013-07-05 12:35:00,31.78,31.8,31.75,31.76,33800.0,27.496,27.5133,27.4701,27.4787,33800.0
2013-07-05 12:40:00,31.76,31.77,31.75,31.75,23600.0,27.4787,27.4874,27.4701,27.4701,23600.0
2013-07-05 12:45:00,31.75,31.75,31.71,31.73,32000.0,27.4701,27.4701,27.4355,27.4528,32000.0
2013-07-05 12:50:00,31.73,31.75,31.71,31.72,23000.0,27.4528,27.4701,27.4355,27.4441,23000.0
2013-07-05 12:55:00,31.72,31.75,31.72,31.73,39200.0,27.4441,27.4701,27.4441,27.4528,39200.0
2013-07-05 13:00:00,31.74,31.75,31.71,31.72,48000.0,27.4614,27.4701,27.4355,27.4441,48000.0
2013-07-05 13:05:00,31.72,31.73,31.69,31.72,66400.0,27.4441,27.4528,27.4182,27.4441,66400.0
2013-07-05 13:10:00,31.72,31.76,31.72,31.75,60600.0,27.4441,27.4787,27.4441,27.4701,60600.0
2013-07-05 13:15:00,31.75,31.77,31.72,31.74,27400.0,27.4701,27.4874,27.4441,27.4614,27400.0
2013-07-05 13:20:00,31.74,31.75,31.73,31.75,22000.0,27.4614,27.4701,27.4528,27.4701,22000.0
2013-07-05 13:25:00,31.75,31.75,31.72,31.72,21200.0,27.4701,27.4701,27.4441,27.4441,21200.0
2013-07-05 13:30:00,31.71,31.73,31.69,31.71,80000.0,27.4355,27.4528,27.4182,27.4355,80000.0
2013-07-05 13:35:00,31.71,31.75,31.7,31.72,28600.0,27.4355,27.4701,27.4268,27.4441,28600.0
2013-07-05 13:40:00,31.72,31.75,31.72,31.73,30200.0,27.4441,27.4701,27.4441,27.4528,30200.0
2013-07-05 13:45:00,31.73,31.75,31.73,31.75,28400.0,27.4528,27.4701,27.4528,27.4701,28400.0
2013-07-05 13:50:00,31.75,31.75,31.74,31.75,20000.0,27.4701,27.4701,27.4614,27.4701,20000.0
2013-07-05 13:55:00,31.75,31.78,31.75,31.77,30400.0,27.4701,27.496,27.4701,27.4874,30400.0
2013-07-05 14:00:00,31.77,31.77,31.75,31.77,59200.0,27.4874,27.4874,27.4701,27.4874,59200.0
2013-07-05 14:05:00,31.76,31.76,31.73,31.76,35400.0,27.4787,27.4787,27.4528,27.4787,35400.0
2013-07-05 14:10:00,31.75,31.79,31.75,31.79,40000.0,27.4701,27.5047,27.4701,27.5047,40000.0
2013-07-05 14:15:00,31.79,31.79,31.75,31.79,34200.0,27.5047,27.5047,27.4701,27.5047,34200.0
2013-07-05 14:20:00,31.79,31.82,31.78,31.8,71400.0,27.5047,27.5306,27.496,27.5133,71400.0
2013-07-05 14:25:00,31.8,31.84,31.79,31.84,89800.0,27.5133,27.5479,27.5047,27.5479,89800.0
2013-07-05 14:30:00,31.84,31.85,31.81,31.82,44800.0,27.5479,27.5566,27.522,27.5306,44800.0
2013-07-05 14:35:00,31.82,31.85,31.81,31.84,54000.0,27.5306,27.5566,27.522,27.5479,54000.0
2013-07-05 14:40:00,31.84,31.84,31.81,31.82,29800.0,27.5479,27.5479,27.522,27.5306,29800.0
2013-07-05 14:45:00,31.82,31.82,31.8,31.81,50800.0,27.5306,27.5306,27.5133,27.522,50800.0
2013-07-05 14:50:00,31.81,31.83,31.81,31.83,30800.0,27.522,27.5393,27.522,27.5393,30800.0
2013-07-05 14:55:00,31.82,31.82,31.8,31.8,27400.0,27.5306,27.5306,27.5133,27.5133,27400.0
2013-07-05 15:00:00,31.81,31.81,31.78,31.78,26000.0,27.522,27.522,27.496,27.496,26000.0
2013-07-05 15:05:00,31.78,31.79,31.77,31.79,58000.0,27.496,27.5047,27.4874,27.5047,58000.0
2013-07-05 15:10:00,31.79,31.81,31.77,31.79,41200.0,27.5047,27.522,27.4874,27.5047,41200.0
2013-07-05 15:15:00,31.79,31.81,31.77,31.78,32000.0,27.5047,27.522,27.4874,27.496,32000.0
2013-07-05 15:20:00,31.78,31.78,31.73,31.73,36000.0,27.496,27.496,27.4528,27.4528,36000.0
2013-07-05 15:25:00,31.73,31.78,31.71,31.78,82000.0,27.4528,27.496,27.4355,27.496,82000.0
2013-07-05 15:30:00,31.78,31.79,31.77,31.79,123800.0,27.496,27.5047,27.4874,27.5047,123800.0
2013-07-05 15:35:00,31.8,31.8,31.77,31.78,77800.0,27.5133,27.5133,27.4874,27.496,77800.0
2013-07-05 15:40:00,31.78,31.81,31.78,31.79,99000.0,27.496,27.522,27.496,27.5047,99000.0
2013-07-05 15:45:00,31.79,31.81,31.77,31.78,131800.0,27.5047,27.522,27.4874,27.496,131800.0
2013-07-05 15:50:00,31.78,31.82,31.77,31.8,117400.0,27.496,27.5306,27.4874,27.5133,117400.0
2013-07-05 15:55:00,31.8,31.83,31.78,31.83,261600.0,27.5133,27.5393,27.496,27.5393,261600.0
2013-07-08 09:30:00,32.0,32.25,31.95,32.17,244200.0,27.6864,27.9027,27.6431,27.8335,244200.0
2013-07-08 09:35:00,32.19,32.19,32.13,32.15,65200.0,27.8508,27.8508,27.7989,27.8162,65200.0
2013-07-08 09:40:00,32.16,32.16,32.07,32.13,122600.0,27.8248,27.8248,27.7469,27.7989,122600.0
2013-07-08 09:45:00,32.13,32.19,32.12,32.16,157600.0,27.7989,27.8508,27.7902,27.8248,157600.0
2013-07-08 09:50:00,32.16,32.23,32.13,32.23,119000.0,27.8248,27.8854,27.7989,27.8854,119000.0
2013-07-08 09:55:00,32.23,32.24,32.2,32.24,118400.0,27.8854,27.894,27.8594,27.894,118400.0
2013-07-08 10:00:00,32.23,32.24,32.15,32.21,148800.0,27.8854,27.894,27.8162,27.8681,148800.0
2013-07-08 10:05:00,32.22,32.23,32.14,32.19,62600.0,27.8767,27.8854,27.8075,27.8508,62600.0
2013-07-08 10:10:00,32.2,32.24,32.18,32.21,95600.0,27.8594,27.894,27.8421,27.8681,95600.0
2013-07-08 10:15:00,32.21,32.33,32.2,32.31,215000.0,27.8681,27.9719,27.8594,27.9546,215000.0
2013-07-08 10:20:00,32.31,32.33,32.27,32.28,57800.0,27.9546,27.9719,27.92,27.9286,57800.0
2013-07-08 10:25:00,32.28,32.28,32.2,32.22,100800.0,27.9286,27.9286,27.8594,27.8767,100800.0
2013-07-08 10:30:00,32.21,32.25,32.2,32.24,78800.0,27.8681,27.9027,27.8594,27.894,78800.0
2013-07-08 10:35:00,32.24,32.24,32.19,32.2,40000.0,27.894,27.894,27.8508,27.8594,40000.0
2013-07-08 10:40:00,32.2,32.24,32.18,32.22,74600.0,27.8594,27.894,27.8421,27.8767,74600.0
2013-07-08 10:45:00,32.22,32.22,32.16,32.16,110400.0,27.8767,27.8767,27.8248,27.8248,110400.0
2013-07-08 10:50:00,32.16,32.17,32.05,32.05,141600.0,27.8248,27.8335,27.7296,27.7296,141600.0
2013-07-08 10:55:00,32.05,32.05,31.98,32.0,111200.0,27.7296,27.7296,27.6691,27.6864,111200.0
2013-07-08 11:00:00,32.0,32.01,32.0,32.0,79000.0,27.6864,27.695,27.6864,27.6864,79000.0
2013-07-08 11:05:00,32.0,32.03,32.0,32.02,64000.0,27.6864,27.7123,27.6864,27.7037,64000.0
2013-07-08 11:10:00,32.02,32.02,32.01,32.02,44400.0,27.7037,27.7037,27.695,27.7037,44400.0
2013-07-08 11:15:00,32.02,32.04,32.0,32.02,64200.0,27.7037,27.721,27.6864,27.7037,64200.0
2013-07-08 11:20:00,32.02,32.02,31.94,31.96,44200.0,27.7037,27.7037,27.6345,27.6518,44200.0
2013-07-08 11:25:00,31.96,31.97,31.93,31.96,55800.0,27.6518,27.6604,27.6258,27.6518,55800.0
2013-07-08 11:30:00,31.96,31.96,31.94,31.95,100600.0,27.6518,27.6518,27.6345,27.6431,100600.0
2013-07-08 11:35:00,31.95,31.99,31.95,31.99,69400.0,27.6431,27.6777,27.6431,27.6777,69400.0
2013-07-08 11:40:00,31.99,32.02,31.99,32.01,52200.0,27.6777,27.7037,27.6777,27.695,52200.0
2013-07-08 11:45:00,32.01,32.02,32.0,32.01,43800.0,27.695,27.7037,27.6864,27.695,43800.0
2013-07-08 11:50:00,32.02,32.02,31.96,31.96,39400.0,27.7037,27.7037,27.6518,27.6518,39400.0
2013-07-08 11:55:00,31.96,31.96,31.92,31.93,39400.0,27.6518,27.6518,27.6172,27.6258,39400.0
2013-07-08 12:00:00,31.93,31.95,31.93,31.95,41000.0,27.6258,27.6431,27.6258,27.6431,41000.0
2013-07-08 12:05:00,31.95,31.95,31.9,31.93,46200.0,27.6431,27.6431,27.5999,27.6258,46200.0
2013-07-08 12:10:00,31.93,31.99,31.93,31.95,47000.0,27.6258,27.6777,27.6258,27.6431,47000.0
2013-07-08 12:15:00,31.94,31.98,31.94,31.98,56400.0,27.6345,27.6691,27.6345,27.6691,56400.0
2013-07-08 12:20:00,31.98,31.99,31.96,31.97,40800.0,27.6691,27.6777,27.6518,27.6604,40800.0
2013-07-08 12:25:00,31.97,31.98,31.9,31.92,52600.0,27.6604,27.6691,27.5999,27.6172,52600.0
2013-07-08 12:30:00,31.91,31.95,31.91,31.94,62000.0,27.6085,27.6431,27.6085,27.6345,62000.0
2013-07-08 12:35:00,31.94,31.99,31.94,31.99,34600.0,27.6345,27.6777,27.6345,27.6777,34600.0
2013-07-08 12:40:00,31.99,31.99,31.92,31.93,39600.0,27.6777,27.6777,27.6172,27.6258,39600.0
2013-07-08 12:45:00,31.93,31.95,31.91,31.93,24200.0,27.6258,27.6431,27.6085,27.6258,24200.0
2013-07-08 12:50:00,31.92,31.96,31.91,31.95,33400.0,27.6172,27.6518,27.6085,27.6431,33400.0
2013-07-08 12:55:00,31.94,31.94,31.89,31.9,44600.0,27.6345,27.6345,27.5912,27.5999,44600.0
2013-07-08 13:00:00,31.9,31.95,31.9,31.94,31200.0,27.5999,27.6431,27.5999,27.6345,31200.0
2013-07-08 13:05:00,31.94,31.99,31.94,31.97,31800.0,27.6345,27.6777,27.6345,27.6604,31800.0
2013-07-08 13:10:00,31.97,31.99,31.96,31.99,26200.0,27.6604,27.6777,27.6518,27.6777,26200.0
2013-07-08 13:15:00,31.99,31.99,31.94,31.98,33400.0,27.6777,27.6777,27.6345,27.6691,33400.0
2013-07-08 13:20:00,31.99,32.01,31.94,31.97,57200.0,27.6777,27.695,27.6345,27.6604,57200.0
2013-07-08 13:25:00,31.97,31.97,31.94,31.95,36400.0,27.6604,27.6604,27.6345,27.6431,36400.0
2013-07-08 13:30:00,31.95,31.96,31.92,31.95,26800.0,27.6431,27.6518,27.6172,27.6431,26800.0
2013-07-08 13:35:00,31.95,31.97,31.94,31.96,37200.0,27.6431,27.6604,27.6345,27.6518,37200.0
2013-07-08 13:40:00,31.97,31.98,31.94,31.98,90600.0,27.6604,27.6691,27.6345,27.6691,90600.0
2013-07-08 13:45:00,31.98,31.99,31.93,31.96,37400.0,27.6691,27.6777,27.6258,27.6518,37400.0
2013-07-08 13:50:00,31.96,31.96,31.92,31.93,65800.0,27.6518,27.6518,27.6172,27.6258,65800.0
2013-07-08 13:55:00,31.92,31.97,31.92,31.96,30600.0,27.6172,27.6604,27.6172,27.6518,30600.0
2013-07-08 14:00:00,31.96,31.97,31.95,31.95,45000.0,27.6518,27.6604,27.6431,27.6431,45000.0
2013-07-08 14:05:00,31.95,31.95,31.91,31.91,62200.0,27.6431,27.6431,27.6085,27.6085,62200.0
2013-07-08 14:10:00,31.91,31.91,31.86,31.88,112400.0,27.6085,27.6085,27.5653,27.5826,112400.0
2013-07-08 14:15:00,31.89,31.89,31.87,31.88,45200.0,27.5912,27.5912,27.5739,27.5826,45200.0
2013-07-08 14:20:00,31.88,31.89,31.86,31.86,63600.0,27.5826,27.5912,27.5653,27.5653,63600.0
2013-07-08 14:25:00,31.86,31.86,31.82,31.84,61800.0,27.5653,27.5653,27.5306,27.5479,61800.0
2013-07-08 14:30:00,31.84,31.86,31.82,31.82,72800.0,27.5479,27.5653,27.5306,27.5306,72800.0
2013-07-08 14:35:00,31.82,31.82,31.8,31.8,63200.0,27.5306,27.5306,27.5133,27.5133,63200.0
2013-07-08 14:40:00,31.8,31.81,31.77,31.77,67200.0,27.5133,27.522,27.4874,27.4874,67200.0
2013-07-08 14:45:00,31.77,31.77,31.75,31.75,62400.0,27.4874,27.4874,27.4701,27.4701,62400.0
2013-07-08 14:50:00,31.75,31.78,31.74,31.78,196200.0,27.4701,27.496,27.4614,27.496,196200.0
2013-07-08 14:55:00,31.78,31.78,31.75,31.77,125800.0,27.496,27.496,27.4701,27.4874,125800.0
2013-07-08 15:00:00,31.77,31.81,31.77,31.8,62000.0,27.4874,27.522,27.4874,27.5133,62000.0
2013-07-08 15:05:00,31.8,31.82,31.8,31.82,32000.0,27.5133,27.5306,27.5133,27.5306,32000.0
2013-07-08 15:10:00,31.82,31.82,31.8,31.82,53600.0,27.5306,27.5306,27.5133,27.5306,53600.0
2013-07-08 15:15:00,31.82,31.87,31.82,31.86,76000.0,27.5306,27.5739,27.5306,27.5653,76000.0
2013-07-08 15:20:00,31.87,31.87,31.82,31.83,51600.0,27.5739,27.5739,27.5306,27.5393,51600.0
2013-07-08 15:25:00,31.83,31.85,31.81,31.82,69600.0,27.5393,27.5566,27.522,27.5306,69600.0
2013-07-08 15:30:00,31.82,31.84,31.8,31.84,195000.0,27.5306,27.5479,27.5133,27.5479,195000.0
2013-07-08 15:35:00,31.84,31.86,31.81,31.82,102000.0,27.5479,27.5653,27.522,27.5306,102000.0
2013-07-08 15:40:00,31.82,31.82,31.79,31.79,139200.0,27.5306,27.5306,27.5047,27.5047,139200.0
2013-07-08 15:45:00,31.8,31.86,31.78,31.85,151000.0,27.5133,27.5653,27.496,27.5566,151000.0
2013-07-08 15:50:00,31.84,31.85,31.77,31.78,158400.0,27.5479,27.5566,27.4874,27.496,158400.0
2013-07-08 15:55:00,31.78,31.87,31.78,31.86,239800.0,27.496,27.5739,27.496,27.5653,239800.0
2013-07-09 09:30:00,31.94,32.14,31.94,32.1,177200.0,27.6345,27.8075,27.6345,27.7729,177200.0
2013-07-09 09:35:00,32.1,32.1,31.94,31.97,67400.0,27.7729,27.7729,27.6345,27.6604,67400.0
2013-07-09 09:40:00,31.99,32.01,31.9,31.92,62600.0,27.6777,27.695,27.5999,27.6172,62600.0
2013-07-09 09:45:00,31.92,31.93,31.86,31.86,57000.0,27.6172,27.6258,27.5653,27.5653,57000.0
2013-07-09 09:50:00,31.86,31.91,31.85,31.86,103600.0,27.5653,27.6085,27.5566,27.5653,103600.0
2013-07-09 09:55:00,31.87,31.88,31.75,31.8,169400.0,27.5739,27.5826,27.4701,27.5133,169400.0
2013-07-09 10:00:00,31.81,31.88,31.8,31.86,71800.0,27.522,27.5826,27.5133,27.5653,71800.0
2013-07-09 10:05:00,31.86,31.88,31.84,31.87,50600.0,27.5653,27.5826,27.5479,27.5739,50600.0
2013-07-09 10:10:00,31.87,31.88,31.81,31.81,78800.0,27.5739,27.5826,27.522,27.522,78800.0
2013-07-09 10:15:00,31.81,31.83,31.77,31.79,64400.0,27.522,27.5393,27.4874,27.5047,64400.0
2013-07-09 10:20:00,31.8,31.86,31.79,31.86,35400.0,27.5133,27.5653,27.5047,27.5653,35400.0
2013-07-09 10:25:00,31.85,31.89,31.77,31.77,200000.0,27.5566,27.5912,27.4874,27.4874,200000.0
2013-07-09 10:30:00,31.78,31.84,31.78,31.78,65600.0,27.496,27.5479,27.496,27.496,65600.0
2013-07-09 10:35:00,31.79,31.83,31.75,31.75,124800.0,27.5047,27.5393,27.4701,27.4701,124800.0
2013-07-09 10:40:00,31.76,31.78,31.72,31.78,131000.0,27.4787,27.496,27.4441,27.496,131000.0
2013-07-09 10:45:00,31.78,31.79,31.7,31.71,90600.0,27.496,27.5047,27.4268,27.4355,90600.0
2013-07-09 10:50:00,31.71,31.83,31.71,31.82,90000.0,27.4355,27.5393,27.4355,27.5306,90000.0
2013-07-09 10:55:00,31.81,31.83,31.78,31.82,44400.0,27.522,27.5393,27.496,27.5306,44400.0
2013-07-09 11:00:00,31.83,31.89,31.83,31.83,70600.0,27.5393,27.5912,27.5393,27.5393,70600.0
2013-07-09 11:05:00,31.83,31.89,31.82,31.87,69600.0,27.5393,27.5912,27.5306,27.5739,69600.0
2013-07-09 11:10:00,31.86,31.89,31.83,31.87,62200.0,27.5653,27.5912,27.5393,27.5739,62200.0
2013-07-09 11:15:00,31.87,31.88,31.85,31.87,46400.0,27.5739,27.5826,27.5566,27.5739,46400.0
2013-07-09 11:20:00,31.86,31.9,31.86,31.88,38800.0,27.5653,27.5999,27.5653,27.5826,38800.0
2013-07-09 11:25:00,31.88,31.91,31.88,31.91,58400.0,27.5826,27.6085,27.5826,27.6085,58400.0
2013-07-09 11:30:00,31.91,31.95,31.9,31.93,66000.0,27.6085,27.6431,27.5999,27.6258,66000.0
2013-07-09 11:35:00,31.93,31.94,31.92,31.93,32600.0,27.6258,27.6345,27.6172,27.6258,32600.0
2013-07-09 11:40:00,31.93,31.93,31.9,31.91,54400.0,27.6258,27.6258,27.5999,27.6085,54400.0
2013-07-09 11:45:00,31.92,31.94,31.91,31.94,48600.0,27.6172,27.6345,27.6085,27.6345,48600.0
2013-07-09 11:50:00,31.95,31.95,31.91,31.92,41800.0,27.6431,27.6431,27.6085,27.6172,41800.0
2013-07-09 11:55:00,31.92,31.92,31.88,31.89,30200.0,27.6172,27.6172,27.5826,27.5912,30200.0
2013-07-09 12:00:00,31.89,31.9,31.86,31.86,26800.0,27.5912,27.5999,27.5653,27.5653,26800.0
2013-07-09 12:05:00,31.86,31.87,31.84,31.87,41800.0,27.5653,27.5739,27.5479,27.5739,41800.0
2013-07-09 12:10:00,31.86,31.89,31.86,31.89,21800.0,27.5653,27.5912,27.5653,27.5912,21800.0
2013-07-09 12:15:00,31.88,31.91,31.88,31.9,26000.0,27.5826,27.6085,27.5826,27.5999,26000.0
2013-07-09 12:20:00,31.9,31.92,31.89,31.89,43200.0,27.5999,27.6172,27.5912,27.5912,43200.0
2013-07-09 12:25:00,31.89,31.94,31.89,31.94,59200.0,27.5912,27.6345,27.5912,27.6345,59200.0
2013-07-09 12:30:00,31.95,31.98,31.92,31.97,47600.0,27.6431,27.6691,27.6172,27.6604,47600.0
2013-07-09 12:35:00,31.97,31.98,31.96,31.97,54200.0,27.6604,27.6691,27.6518,27.6604,54200.0
2013-07-09 12:40:00,31.97,31.97,31.95,31.96,24000.0,27.6604,27.6604,27.6431,27.6518,24000.0
2013-07-09 12:45:00,31.97,31.97,31.93,31.95,37800.0,27.6604,27.6604,27.6258,27.6431,37800.0
2013-07-09 12:50:00,31.95,31.98,31.95,31.96,38800.0,27.6431,27.6691,27.6431,27.6518,38800.0
2013-07-09 12:55:00,31.96,31.99,31.95,31.98,60800.0,27.6518,27.6777,27.6431,27.6691,60800.0
2013-07-09 13:00:00,31.98,31.98,31.97,31.98,31000.0,27.6691,27.6691,27.6604,27.6691,31000.0
2013-07-09 13:05:00,31.98,31.99,31.96,31.96,60600.0,27.6691,27.6777,27.6518,27.6518,60600.0
2013-07-09 13:10:00,31.96,31.97,31.96,31.96,23200.0,27.6518,27.6604,27.6518,27.6518,23200.0
2013-07-09 13:15:00,31.96,31.96,31.93,31.94,72800.0,27.6518,27.6518,27.6258,27.6345,72800.0
2013-07-09 13:20:00,31.94,31.95,31.93,31.95,84400.0,27.6345,27.6431,27.6258,27.6431,84400.0
2013-07-09 13:25:00,31.95,31.95,31.93,31.94,82000.0,27.6431,27.6431,27.6258,27.6345,82000.0
2013-07-09 13:30:00,31.95,31.96,31.94,31.96,37200.0,27.6431,27.6518,27.6345,27.6518,37200.0
2013-07-09 13:35:00,31.97,31.98,31.95,31.95,41400.0,27.6604,27.6691,27.6431,27.6431,41400.0
2013-07-09 13:40:00,31.95,31.95,31.93,31.95,61000.0,27.6431,27.6431,27.6258,27.6431,61000.0
2013-07-09 13:45:00,31.96,31.97,31.94,31.94,28200.0,27.6518,27.6604,27.6345,27.6345,28200.0
2013-07-09 13:50:00,31.95,31.98,31.95,31.96,67000.0,27.6431,27.6691,27.6431,27.6518,67000.0
2013-07-09 13:55:00,31.96,31.97,31.95,31.97,16200.0,27.6518,27.6604,27.6431,27.6604,16200.0
2013-07-09 14:00:00,31.97,31.98,31.95,31.96,50200.0,27.6604,27.6691,27.6431,27.6518,50200.0
2013-07-09 14:05:00,31.96,31.98,31.95,31.98,33000.0,27.6518,27.6691,27.6431,27.6691,33000.0
2013-07-09 14:10:00,31.98,31.99,31.97,31.99,39600.0,27.6691,27.6777,27.6604,27.6777,39600.0
2013-07-09 14:15:00,31.99,31.99,31.94,31.95,66400.0,27.6777,27.6777,27.6345,27.6431,66400.0
2013-07-09 14:20:00,31.95,31.95,31.94,31.94,45200.0,27.6431,27.6431,27.6345,27.6345,45200.0
2013-07-09 14:25:00,31.95,31.96,31.93,31.96,41800.0,27.6431,27.6518,27.6258,27.6518,41800.0
2013-07-09 14:30:00,31.96,31.96,31.94,31.95,35000.0,27.6518,27.6518,27.6345,27.6431,35000.0
2013-07-09 14:35:00,31.95,31.95,31.94,31.95,34800.0,27.6431,27.6431,27.6345,27.6431,34800.0
2013-07-09 14:40:00,31.95,31.98,31.95,31.97,59000.0,27.6431,27.6691,27.6431,27.6604,59000.0
2013-07-09 14:45:00,31.97,31.98,31.96,31.97,44600.0,27.6604,27.6691,27.6518,27.6604,44600.0
2013-07-09 14:50:00,31.97,31.99,31.96,31.99,52000.0,27.6604,27.6777,27.6518,27.6777,52000.0
2013-07-09 14:55:00,31.99,32.0,31.99,31.99,62000.0,27.6777,27.6864,27.6777,27.6777,62000.0
2013-07-09 15:00:00,31.99,31.99,31.97,31.97,41600.0,27.6777,27.6777,27.6604,27.6604,41600.0
2013-07-09 15:05:00,31.97,31.99,31.97,31.98,75600.0,27.6604,27.6777,27.6604,27.6691,75600.0
2013-07-09 15:10:00,31.98,31.99,31.97,31.99,80000.0,27.6691,27.6777,27.6604,27.6777,80000.0
2013-07-09 15:15:00,31.99,32.0,31.99,31.99,73800.0,27.6777,27.6864,27.6777,27.6777,73800.0
2013-07-09 15:20:00,31.99,32.0,31.97,32.0,75800.0,27.6777,27.6864,27.6604,27.6864,75800.0
2013-07-09 15:25:00,32.0,32.0,31.97,31.98,112800.0,27.6864,27.6864,27.6604,27.6691,112800.0
2013-07-09 15:30:00,31.98,32.0,31.98,32.0,149400.0,27.6691,27.6864,27.6691,27.6864,149400.0
2013-07-09 15:35:00,32.0,32.02,31.99,32.01,357000.0,27.6864,27.7037,27.6777,27.695,357000.0
2013-07-09 15:40:00,32.01,32.02,31.97,31.99,219400.0,27.695,27.7037,27.6604,27.6777,219400.0
2013-07-09 15:45:00,31.99,31.99,31.97,31.98,247400.0,27.6777,27.6777,27.6604,27.6691,247400.0
2013-07-09 15:50:00,31.98,31.98,31.97,31.97,222600.0,27.6691,27.6691,27.6604,27.6604,222600.0
2013-07-09 15:55:00,31.97,31.99,31.94,31.97,513600.0,27.6604,27.6777,27.6345,27.6604,513600.0
2013-07-10 09:30:00,31.96,31.96,31.89,31.9,95000.0,27.6518,27.6518,27.5912,27.5999,95000.0
2013-07-10 09:35:00,31.92,31.92,31.83,31.85,74000.0,27.6172,27.6172,27.5393,27.5566,74000.0
2013-07-10 09:40:00,31.84,31.86,31.81,31.85,57400.0,27.5479,27.5653,27.522,27.5566,57400.0
2013-07-10 09:45:00,31.86,31.87,31.82,31.83,51400.0,27.5653,27.5739,27.5306,27.5393,51400.0
2013-07-10 09:50:00,31.83,31.86,31.83,31.85,80200.0,27.5393,27.5653,27.5393,27.5566,80200.0
2013-07-10 09:55:00,31.85,31.86,31.84,31.84,103800.0,27.5566,27.5653,27.5479,27.5479,103800.0
2013-07-10 10:00:00,31.84,31.86,31.84,31.86,97600.0,27.5479,27.5653,27.5479,27.5653,97600.0
2013-07-10 10:05:00,31.86,31.91,31.86,31.88,87200.0,27.5653,27.6085,27.5653,27.5826,87200.0
2013-07-10 10:10:00,31.88,31.9,31.84,31.85,110800.0,27.5826,27.5999,27.5479,27.5566,110800.0
2013-07-10 10:15:00,31.85,31.87,31.82,31.86,99200.0,27.5566,27.5739,27.5306,27.5653,99200.0
2013-07-10 10:20:00,31.86,31.88,31.81,31.82,75400.0,27.5653,27.5826,27.522,27.5306,75400.0
2013-07-10 10:25:00,31.81,31.83,31.78,31.82,117600.0,27.522,27.5393,27.496,27.5306,117600.0
2013-07-10 10:30:00,31.82,31.84,31.81,31.81,45600.0,27.5306,27.5479,27.522,27.522,45600.0
2013-07-10 10:35:00,31.8,31.87,31.8,31.86,61800.0,27.5133,27.5739,27.5133,27.5653,61800.0
2013-07-10 10:40:00,31.86,31.89,31.85,31.85,80000.0,27.5653,27.5912,27.5566,27.5566,80000.0
2013-07-10 10:45:00,31.84,31.86,31.81,31.82,32000.0,27.5479,27.5653,27.522,27.5306,32000.0
2013-07-10 10:50:00,31.82,31.86,31.82,31.83,82800.0,27.5306,27.5653,27.5306,27.5393,82800.0
2013-07-10 10:55:00,31.83,31.83,31.79,31.83,48200.0,27.5393,27.5393,27.5047,27.5393,48200.0
2013-07-10 11:00:00,31.83,31.85,31.81,31.83,42600.0,27.5393,27.5566,27.522,27.5393,42600.0
2013-07-10 11:05:00,31.83,31.83,31.8,31.81,42400.0,27.5393,27.5393,27.5133,27.522,42400.0
2013-07-10 11:10:00,31.81,31.84,31.81,31.82,27000.0,27.522,27.5479,27.522,27.5306,27000.0
2013-07-10 11:15:00,31.82,31.82,31.78,31.79,51800.0,27.5306,27.5306,27.496,27.5047,51800.0
2013-07-10 11:20:00,31.8,31.8,31.77,31.8,26400.0,27.5133,27.5133,27.4874,27.5133,26400.0
2013-07-10 11:25:00,31.8,31.8,31.78,31.79,33800.0,27.5133,27.5133,27.496,27.5047,33800.0
2013-07-10 11:30:00,31.79,31.8,31.79,31.8,54800.0,27.5047,27.5133,27.5047,27.5133,54800.0
2013-07-10 11:35:00,31.8,31.8,31.77,31.79,29200.0,27.5133,27.5133,27.4874,27.5047,29200.0
2013-07-10 11:40:00,31.79,31.83,31.79,31.8,29200.0,27.5047,27.5393,27.5047,27.5133,29200.0
2013-07-10 11:45:00,31.8,31.8,31.77,31.79,30200.0,27.5133,27.5133,27.4874,27.5047,30200.0
2013-07-10 11:50:00,31.79,31.8,31.78,31.78,73800.0,27.5047,27.5133,27.496,27.496,73800.0
2013-07-10 11:55:00,31.78,31.8,31.78,31.79,37600.0,27.496,27.5133,27.496,27.5047,37600.0
2013-07-10 12:00:00,31.79,31.79,31.77,31.78,38800.0,27.5047,27.5047,27.4874,27.496,38800.0
2013-07-10 12:05:00,31.78,31.78,31.76,31.76,26400.0,27.496,27.496,27.4787,27.4787,26400.0
2013-07-10 12:10:00,31.76,31.78,31.75,31.77,22600.0,27.4787,27.496,27.4701,27.4874,22600.0
2013-07-10 12:15:00,31.77,31.77,31.75,31.75,83200.0,27.4874,27.4874,27.4701,27.4701,83200.0
2013-07-10 12:20:00,31.75,31.77,31.75,31.77,44000.0,27.4701,27.4874,27.4701,27.4874,44000.0
2013-07-10 12:25:00,31.77,31.78,31.76,31.77,36400.0,27.4874,27.496,27.4787,27.4874,36400.0
2013-07-10 12:30:00,31.77,31.78,31.76,31.76,17800.0,27.4874,27.496,27.4787,27.4787,17800.0
2013-07-10 12:35:00,31.76,31.79,31.76,31.79,44000.0,27.4787,27.5047,27.4787,27.5047,44000.0
2013-07-10 12:40:00,31.78,31.78,31.76,31.78,38200.0,27.496,27.496,27.4787,27.496,38200.0
2013-07-10 12:45:00,31.78,31.78,31.76,31.77,42800.0,27.496,27.496,27.4787,27.4874,42800.0
2013-07-10 12:50:00,31.77,31.78,31.75,31.75,26400.0,27.4874,27.496,27.4701,27.4701,26400.0
2013-07-10 12:55:00,31.75,31.76,31.75,31.75,34400.0,27.4701,27.4787,27.4701,27.4701,34400.0
2013-07-10 13:00:00,31.75,31.77,31.75,31.77,29600.0,27.4701,27.4874,27.4701,27.4874,29600.0
2013-07-10 13:05:00,31.77,31.77,31.75,31.75,20200.0,27.4874,27.4874,27.4701,27.4701,20200.0
2013-07-10 13:10:00,31.75,31.75,31.75,31.75,22000.0,27.4701,27.4701,27.4701,27.4701,22000.0
2013-07-10 13:15:00,31.75,31.75,31.74,31.74,24200.0,27.4701,27.4701,27.4614,27.4614,24200.0
2013-07-10 13:20:00,31.74,31.75,31.74,31.75,26000.0,27.4614,27.4701,27.4614,27.4701,26000.0
2013-07-10 13:25:00,31.75,31.77,31.75,31.75,34200.0,27.4701,27.4874,27.4701,27.4701,34200.0
2013-07-10 13:30:00,31.75,31.77,31.75,31.77,26200.0,27.4701,27.4874,27.4701,27.4874,26200.0
2013-07-10 13:35:00,31.77,31.77,31.75,31.75,29800.0,27.4874,27.4874,27.4701,27.4701,29800.0
2013-07-10 13:40:00,31.75,31.76,31.75,31.75,31400.0,27.4701,27.4787,27.4701,27.4701,31400.0
2013-07-10 13:45:00,31.75,31.77,31.75,31.77,39400.0,27.4701,27.4874,27.4701,27.4874,39400.0
2013-07-10 13:50:00,31.77,31.77,31.74,31.75,32600.0,27.4874,27.4874,27.4614,27.4701,32600.0
2013-07-10 13:55:00,31.75,31.75,31.73,31.74,28400.0,27.4701,27.4701,27.4528,27.4614,28400.0
2013-07-10 14:00:00,31.74,31.88,31.73,31.85,158600.0,27.4614,27.5826,27.4528,27.5566,158600.0
2013-07-10 14:05:00,31.85,31.85,31.77,31.8,77000.0,27.5566,27.5566,27.4874,27.5133,77000.0
2013-07-10 14:10:00,31.8,31.83,31.79,31.82,59200.0,27.5133,27.5393,27.5047,27.5306,59200.0
2013-07-10 14:15:00,31.81,31.85,31.77,31.82,71400.0,27.522,27.5566,27.4874,27.5306,71400.0
2013-07-10 14:20:00,31.81,31.82,31.77,31.79,60600.0,27.522,27.5306,27.4874,27.5047,60600.0
2013-07-10 14:25:00,31.8,31.81,31.75,31.77,74000.0,27.5133,27.522,27.4701,27.4874,74000.0
2013-07-10 14:30:00,31.77,31.8,31.76,31.78,48600.0,27.4874,27.5133,27.4787,27.496,48600.0
2013-07-10 14:35:00,31.78,31.78,31.74,31.75,78000.0,27.496,27.496,27.4614,27.4701,78000.0
2013-07-10 14:40:00,31.75,31.78,31.75,31.77,48600.0,27.4701,27.496,27.4701,27.4874,48600.0
2013-07-10 14:45:00,31.77,31.77,31.68,31.7,92800.0,27.4874,27.4874,27.4095,27.4268,92800.0
2013-07-10 14:50:00,31.69,31.74,31.68,31.69,69400.0,27.4182,27.4614,27.4095,27.4182,69400.0
2013-07-10 14:55:00,31.7,31.72,31.68,31.71,58800.0,27.4268,27.4441,27.4095,27.4355,58800.0
2013-07-10 15:00:00,31.71,31.72,31.69,31.71,49600.0,27.4355,27.4441,27.4182,27.4355,49600.0
2013-07-10 15:05:00,31.71,31.71,31.66,31.68,41200.0,27.4355,27.4355,27.3922,27.4095,41200.0
2013-07-10 15:10:00,31.68,31.71,31.66,31.68,61600.0,27.4095,27.4355,27.3922,27.4095,61600.0
2013-07-10 15:15:00,31.68,31.68,31.67,31.68,29000.0,27.4095,27.4095,27.4009,27.4095,29000.0
2013-07-10 15:20:00,31.68,31.74,31.68,31.73,101400.0,27.4095,27.4614,27.4095,27.4528,101400.0
2013-07-10 15:25:00,31.73,31.77,31.73,31.75,87200.0,27.4528,27.4874,27.4528,27.4701,87200.0
2013-07-10 15:30:00,31.75,31.77,31.75,31.77,95200.0,27.4701,27.4874,27.4701,27.4874,95200.0
2013-07-10 15:35:00,31.76,31.77,31.74,31.77,59000.0,27.4787,27.4874,27.4614,27.4874,59000.0
2013-07-10 15:40:00,31.77,31.79,31.76,31.79,126400.0,27.4874,27.5047,27.4787,27.5047,126400.0
2013-07-10 15:45:00,31.79,31.82,31.78,31.8,126000.0,27.5047,27.5306,27.496,27.5133,126000.0
2013-07-10 15:50:00,31.81,31.82,31.78,31.8,96400.0,27.522,27.5306,27.496,27.5133,96400.0
2013-07-10 15:55:00,31.79,31.81,31.78,31.81,213200.0,27.5047,27.522,27.496,27.522,213200.0
2013-07-11 09:30:00,32.1,32.22,32.06,32.06,199000.0,27.7729,27.8767,27.7383,27.7383,199000.0
2013-07-11 09:35:00,32.06,32.13,31.89,31.9,200400.0,27.7383,27.7989,27.5912,27.5999,200400.0
2013-07-11 09:40:00,31.9,31.97,31.84,31.84,105200.0,27.5999,27.6604,27.5479,27.5479,105200.0
2013-07-11 09:45:00,31.84,31.94,31.81,31.91,159400.0,27.5479,27.6345,27.522,27.6085,159400.0
2013-07-11 09:50:00,31.92,31.97,31.85,31.96,59800.0,27.6172,27.6604,27.5566,27.6518,59800.0
2013-07-11 09:55:00,31.96,31.99,31.94,31.96,53600.0,27.6518,27.6777,27.6345,27.6518,53600.0
2013-07-11 10:00:00,31.96,31.97,31.91,31.91,94400.0,27.6518,27.6604,27.6085,27.6085,94400.0
2013-07-11 10:05:00,31.91,31.97,31.89,31.95,111000.0,27.6085,27.6604,27.5912,27.6431,111000.0
2013-07-11 10:10:00,31.95,31.98,31.92,31.95,161600.0,27.6431,27.6691,27.6172,27.6431,161600.0
2013-07-11 10:15:00,31.95,31.96,31.88,31.89,90400.0,27.6431,27.6518,27.5826,27.5912,90400.0
2013-07-11 10:20:00,31.9,31.95,31.89,31.92,68200.0,27.5999,27.6431,27.5912,27.6172,68200.0
2013-07-11 10:25:00,31.92,31.92,31.88,31.88,195400.0,27.6172,27.6172,27.5826,27.5826,195400.0
2013-07-11 10:30:00,31.88,31.88,31.72,31.74,142400.0,27.5826,27.5826,27.4441,27.4614,142400.0
2013-07-11 10:35:00,31.74,31.83,31.74,31.79,75400.0,27.4614,27.5393,27.4614,27.5047,75400.0
2013-07-11 10:40:00,31.79,31.82,31.79,31.8,52000.0,27.5047,27.5306,27.5047,27.5133,52000.0
2013-07-11 10:45:00,31.81,31.83,31.77,31.8,57000.0,27.522,27.5393,27.4874,27.5133,57000.0
2013-07-11 10:50:00,31.81,31.83,31.79,31.83,65000.0,27.522,27.5393,27.5047,27.5393,65000.0
2013-07-11 10:55:00,31.83,31.83,31.79,31.8,45400.0,27.5393,27.5393,27.5047,27.5133,45400.0
2013-07-11 11:00:00,31.81,31.82,31.8,31.81,76800.0,27.522,27.5306,27.5133,27.522,76800.0
2013-07-11 11:05:00,31.81,31.85,31.8,31.85,38600.0,27.522,27.5566,27.5133,27.5566,38600.0
2013-07-11 11:10:00,31.84,31.88,31.83,31.86,57200.0,27.5479,27.5826,27.5393,27.5653,57200.0
2013-07-11 11:15:00,31.85,31.85,31.81,31.83,28600.0,27.5566,27.5566,27.522,27.5393,28600.0
2013-07-11 11:20:00,31.83,31.85,31.83,31.84,20400.0,27.5393,27.5566,27.5393,27.5479,20400.0
2013-07-11 11:25:00,31.84,31.85,31.79,31.85,50600.0,27.5479,27.5566,27.5047,27.5566,50600.0
2013-07-11 11:30:00,31.84,31.86,31.84,31.86,43600.0,27.5479,27.5653,27.5479,27.5653,43600.0
2013-07-11 11:35:00,31.85,31.87,31.84,31.86,39400.0,27.5566,27.5739,27.5479,27.5653,39400.0
2013-07-11 11:40:00,31.86,31.86,31.85,31.85,51400.0,27.5653,27.5653,27.5566,27.5566,51400.0
2013-07-11 11:45:00,31.86,31.89,31.85,31.88,42200.0,27.5653,27.5912,27.5566,27.5826,42200.0
2013-07-11 11:50:00,31.88,31.88,31.84,31.84,25800.0,27.5826,27.5826,27.5479,27.5479,25800.0
2013-07-11 11:55:00,31.83,31.83,31.8,31.8,58400.0,27.5393,27.5393,27.5133,27.5133,58400.0
2013-07-11 12:00:00,31.8,31.83,31.78,31.83,32000.0,27.5133,27.5393,27.496,27.5393,32000.0
2013-07-11 12:05:00,31.83,31.84,31.83,31.83,20400.0,27.5393,27.5479,27.5393,27.5393,20400.0
2013-07-11 12:10:00,31.83,31.85,31.83,31.84,31400.0,27.5393,27.5566,27.5393,27.5479,31400.0
2013-07-11 12:15:00,31.83,31.83,31.79,31.8,58400.0,27.5393,27.5393,27.5047,27.5133,58400.0
2013-07-11 12:20:00,31.8,31.83,31.79,31.83,19800.0,27.5133,27.5393,27.5047,27.5393,19800.0
2013-07-11 12:25:00,31.83,31.84,31.81,31.81,18200.0,27.5393,27.5479,27.522,27.522,18200.0
2013-07-11 12:30:00,31.81,31.85,31.81,31.85,32600.0,27.522,27.5566,27.522,27.5566,32600.0
2013-07-11 12:35:00,31.85,31.88,31.84,31.84,37000.0,27.5566,27.5826,27.5479,27.5479,37000.0
2013-07-11 12:40:00,31.83,31.85,31.83,31.85,21600.0,27.5393,27.5566,27.5393,27.5566,21600.0
2013-07-11 12:45:00,31.85,31.85,31.82,31.82,40200.0,27.5566,27.5566,27.5306,27.5306,40200.0
2013-07-11 12:50:00,31.82,31.82,31.8,31.82,32800.0,27.5306,27.5306,27.5133,27.5306,32800.0
2013-07-11 12:55:00,31.82,31.84,31.81,31.84,18200.0,27.5306,27.5479,27.522,27.5479,18200.0
2013-07-11 13:00:00,31.84,31.84,31.81,31.81,36800.0,27.5479,27.5479,27.522,27.522,36800.0
2013-07-11 13:05:00,31.82,31.82,31.81,31.82,30400.0,27.5306,27.5306,27.522,27.5306,30400.0
2013-07-11 13:10:00,31.82,31.84,31.82,31.83,48200.0,27.5306,27.5479,27.5306,27.5393,48200.0
2013-07-11 13:15:00,31.84,31.85,31.83,31.83,25600.0,27.5479,27.5566,27.5393,27.5393,25600.0
2013-07-11 13:20:00,31.82,31.85,31.82,31.85,34000.0,27.5306,27.5566,27.5306,27.5566,34000.0
2013-07-11 13:25:00,31.85,31.86,31.84,31.84,52000.0,27.5566,27.5653,27.5479,27.5479,52000.0
2013-07-11 13:30:00,31.84,31.84,31.82,31.83,40600.0,27.5479,27.5479,27.5306,27.5393,40600.0
2013-07-11 13:35:00,31.83,31.84,31.82,31.83,22600.0,27.5393,27.5479,27.5306,27.5393,22600.0
2013-07-11 13:40:00,31.82,31.83,31.82,31.83,39200.0,27.5306,27.5393,27.5306,27.5393,39200.0
2013-07-11 13:45:00,31.83,31.87,31.83,31.87,22800.0,27.5393,27.5739,27.5393,27.5739,22800.0
2013-07-11 13:50:00,31.86,31.86,31.83,31.83,44000.0,27.5653,27.5653,27.5393,27.5393,44000.0
2013-07-11 13:55:00,31.83,31.84,31.83,31.83,39400.0,27.5393,27.5479,27.5393,27.5393,39400.0
2013-07-11 14:00:00,31.83,31.86,31.83,31.86,35200.0,27.5393,27.5653,27.5393,27.5653,35200.0
2013-07-11 14:05:00,31.85,31.86,31.83,31.84,39800.0,27.5566,27.5653,27.5393,27.5479,39800.0
2013-07-11 14:10:00,31.84,31.85,31.84,31.84,33200.0,27.5479,27.5566,27.5479,27.5479,33200.0
2013-07-11 14:15:00,31.84,31.85,31.83,31.84,78600.0,27.5479,27.5566,27.5393,27.5479,78600.0
2013-07-11 14:20:00,31.84,31.86,31.83,31.83,41600.0,27.5479,27.5653,27.5393,27.5393,41600.0
2013-07-11 14:25:00,31.83,31.87,31.82,31.83,81600.0,27.5393,27.5739,27.5306,27.5393,81600.0
2013-07-11 14:30:00,31.83,31.91,31.83,31.91,67000.0,27.5393,27.6085,27.5393,27.6085,67000.0
2013-07-11 14:35:00,31.91,31.91,31.88,31.88,55400.0,27.6085,27.6085,27.5826,27.5826,55400.0
2013-07-11 14:40:00,31.88,31.9,31.88,31.9,42200.0,27.5826,27.5999,27.5826,27.5999,42200.0
2013-07-11 14:45:00,31.9,31.9,31.88,31.89,41200.0,27.5999,27.5999,27.5826,27.5912,41200.0
2013-07-11 14:50:00,31.88,31.89,31.85,31.86,93800.0,27.5826,27.5912,27.5566,27.5653,93800.0
2013-07-11 14:55:00,31.86,31.87,31.86,31.87,38600.0,27.5653,27.5739,27.5653,27.5739,38600.0
2013-07-11 15:00:00,31.87,31.88,31.83,31.83,94800.0,27.5739,27.5826,27.5393,27.5393,94800.0
2013-07-11 15:05:00,31.83,31.84,31.81,31.82,78800.0,27.5393,27.5479,27.522,27.5306,78800.0
2013-07-11 15:10:00,31.82,31.87,31.82,31.87,42400.0,27.5306,27.5739,27.5306,27.5739,42400.0
2013-07-11 15:15:00,31.87,31.88,31.86,31.88,82800.0,27.5739,27.5826,27.5653,27.5826,82800.0
2013-07-11 15:20:00,31.88,31.93,31.88,31.93,84000.0,27.5826,27.6258,27.5826,27.6258,84000.0
2013-07-11 15:25:00,31.92,31.93,31.89,31.91,127200.0,27.6172,27.6258,27.5912,27.6085,127200.0
2013-07-11 15:30:00,31.91,31.91,31.89,31.91,100000.0,27.6085,27.6085,27.5912,27.6085,100000.0
2013-07-11 15:35:00,31.91,31.95,31.91,31.92,219400.0,27.6085,27.6431,27.6085,27.6172,219400.0
2013-07-11 15:40:00,31.92,32.0,31.92,32.0,151400.0,27.6172,27.6864,27.6172,27.6864,151400.0
2013-07-11 15:45:00,32.0,32.01,31.96,31.97,203800.0,27.6864,27.695,27.6518,27.6604,203800.0
2013-07-11 15:50:00,31.97,31.99,31.95,31.98,143600.0,27.6604,27.6777,27.6431,27.6691,143600.0
2013-07-11 15:55:00,31.99,32.0,31.85,31.86,1134800.0,27.6777,27.6864,27.5566,27.5653,1134800.0
2013-07-12 09:30:00,31.82,31.92,31.77,31.83,107400.0,27.5306,27.6172,27.4874,27.5393,107400.0
2013-07-12 09:35:00,31.83,31.9,31.82,31.86,42600.0,27.5393,27.5999,27.5306,27.5653,42600.0
2013-07-12 09:40:00,31.86,31.86,31.75,31.8,79600.0,27.5653,27.5653,27.4701,27.5133,79600.0
2013-07-12 09:45:00,31.81,31.89,31.81,31.86,47000.0,27.522,27.5912,27.522,27.5653,47000.0
2013-07-12 09:50:00,31.86,31.9,31.84,31.86,90600.0,27.5653,27.5999,27.5479,27.5653,90600.0
2013-07-12 09:55:00,31.86,31.88,31.84,31.86,31800.0,27.5653,27.5826,27.5479,27.5653,31800.0
2013-07-12 10:00:00,31.86,31.9,31.82,31.84,57400.0,27.5653,27.5999,27.5306,27.5479,57400.0
2013-07-12 10:05:00,31.85,31.86,31.8,31.8,54200.0,27.5566,27.5653,27.5133,27.5133,54200.0
2013-07-12 10:10:00,31.8,31.85,31.78,31.83,80000.0,27.5133,27.5566,27.496,27.5393,80000.0
2013-07-12 10:15:00,31.83,31.84,31.81,31.82,46200.0,27.5393,27.5479,27.522,27.5306,46200.0
2013-07-12 10:20:00,31.83,31.83,31.79,31.8,30000.0,27.5393,27.5393,27.5047,27.5133,30000.0
2013-07-12 10:25:00,31.8,31.82,31.79,31.8,32400.0,27.5133,27.5306,27.5047,27.5133,32400.0
2013-07-12 10:30:00,31.8,31.82,31.77,31.8,61600.0,27.5133,27.5306,27.4874,27.5133,61600.0
2013-07-12 10:35:00,31.8,31.85,31.77,31.82,98600.0,27.5133,27.5566,27.4874,27.5306,98600.0
2013-07-12 10:40:00,31.84,31.86,31.83,31.86,79600.0,27.5479,27.5653,27.5393,27.5653,79600.0
2013-07-12 10:45:00,31.86,31.9,31.85,31.86,85600.0,27.5653,27.5999,27.5566,27.5653,85600.0
2013-07-12 10:50:00,31.85,31.86,31.82,31.85,62200.0,27.5566,27.5653,27.5306,27.5566,62200.0
2013-07-12 10:55:00,31.85,31.87,31.83,31.85,55800.0,27.5566,27.5739,27.5393,27.5566,55800.0
2013-07-12 11:00:00,31.85,31.86,31.81,31.85,45400.0,27.5566,27.5653,27.522,27.5566,45400.0
2013-07-12 11:05:00,31.86,31.86,31.78,31.79,71400.0,27.5653,27.5653,27.496,27.5047,71400.0
2013-07-12 11:10:00,31.79,31.82,31.77,31.77,46400.0,27.5047,27.5306,27.4874,27.4874,46400.0
2013-07-12 11:15:00,31.78,31.79,31.77,31.77,30200.0,27.496,27.5047,27.4874,27.4874,30200.0
2013-07-12 11:20:00,31.78,31.81,31.78,31.81,18400.0,27.496,27.522,27.496,27.522,18400.0
2013-07-12 11:25:00,31.81,31.81,31.76,31.77,57200.0,27.522,27.522,27.4787,27.4874,57200.0
2013-07-12 11:30:00,31.77,31.8,31.76,31.78,27400.0,27.4874,27.5133,27.4787,27.496,27400.0
2013-07-12 11:35:00,31.77,31.81,31.77,31.81,21400.0,27.4874,27.522,27.4874,27.522,21400.0
2013-07-12 11:40:00,31.82,31.84,31.8,31.82,25200.0,27.5306,27.5479,27.5133,27.5306,25200.0
2013-07-12 11:45:00,31.82,31.83,31.81,31.82,20600.0,27.5306,27.5393,27.522,27.5306,20600.0
2013-07-12 11:50:00,31.81,31.82,31.79,31.79,35000.0,27.522,27.5306,27.5047,27.5047,35000.0
2013-07-12 11:55:00,31.8,31.82,31.79,31.8,29200.0,27.5133,27.5306,27.5047,27.5133,29200.0
2013-07-12 12:00:00,31.8,31.82,31.79,31.82,12600.0,27.5133,27.5306,27.5047,27.5306,12600.0
2013-07-12 12:05:00,31.82,31.83,31.79,31.79,15800.0,27.5306,27.5393,27.5047,27.5047,15800.0
2013-07-12 12:10:00,31.79,31.82,31.79,31.82,21400.0,27.5047,27.5306,27.5047,27.5306,21400.0
2013-07-12 12:15:00,31.82,31.83,31.8,31.81,26800.0,27.5306,27.5393,27.5133,27.522,26800.0
2013-07-12 12:20:00,31.81,31.85,31.81,31.85,9400.0,27.522,27.5566,27.522,27.5566,9400.0
2013-07-12 12:25:00,31.85,31.85,31.81,31.82,31800.0,27.5566,27.5566,27.522,27.5306,31800.0
2013-07-12 12:30:00,31.81,31.81,31.79,31.81,21200.0,27.522,27.522,27.5047,27.522,21200.0
2013-07-12 12:35:00,31.81,31.83,31.8,31.82,16800.0,27.522,27.5393,27.5133,27.5306,16800.0
2013-07-12 12:40:00,31.82,31.84,31.81,31.82,25800.0,27.5306,27.5479,27.522,27.5306,25800.0
2013-07-12 12:45:00,31.82,31.82,31.78,31.78,15200.0,27.5306,27.5306,27.496,27.496,15200.0
2013-07-12 12:50:00,31.78,31.8,31.77,31.78,18800.0,27.496,27.5133,27.4874,27.496,18800.0
2013-07-12 12:55:00,31.78,31.81,31.78,31.8,20000.0,27.496,27.522,27.496,27.5133,20000.0
2013-07-12 13:00:00,31.81,31.81,31.76,31.78,28400.0,27.522,27.522,27.4787,27.496,28400.0
2013-07-12 13:05:00,31.78,31.8,31.77,31.8,28800.0,27.496,27.5133,27.4874,27.5133,28800.0
2013-07-12 13:10:00,31.8,31.81,31.79,31.8,48800.0,27.5133,27.522,27.5047,27.5133,48800.0
2013-07-12 13:15:00,31.8,31.83,31.8,31.83,28600.0,27.5133,27.5393,27.5133,27.5393,28600.0
2013-07-12 13:20:00,31.84,31.86,31.84,31.85,28200.0,27.5479,27.5653,27.5479,27.5566,28200.0
2013-07-12 13:25:00,31.85,31.86,31.83,31.83,20400.0,27.5566,27.5653,27.5393,27.5393,20400.0
2013-07-12 13:30:00,31.83,31.85,31.83,31.85,25600.0,27.5393,27.5566,27.5393,27.5566,25600.0
2013-07-12 13:35:00,31.85,31.87,31.85,31.86,30000.0,27.5566,27.5739,27.5566,27.5653,30000.0
2013-07-12 13:40:00,31.84,31.86,31.83,31.85,16000.0,27.5479,27.5653,27.5393,27.5566,16000.0
2013-07-12 13:45:00,31.85,31.87,31.84,31.84,45600.0,27.5566,27.5739,27.5479,27.5479,45600.0
2013-07-12 13:50:00,31.84,31.86,31.84,31.85,21000.0,27.5479,27.5653,27.5479,27.5566,21000.0
2013-07-12 13:55:00,31.85,31.86,31.84,31.84,24200.0,27.5566,27.5653,27.5479,27.5479,24200.0
2013-07-12 14:00:00,31.84,31.85,31.82,31.82,20000.0,27.5479,27.5566,27.5306,27.5306,20000.0
2013-07-12 14:05:00,31.82,31.82,31.79,31.8,63000.0,27.5306,27.5306,27.5047,27.5133,63000.0
2013-07-12 14:10:00,31.8,31.8,31.78,31.78,18800.0,27.5133,27.5133,27.496,27.496,18800.0
2013-07-12 14:15:00,31.78,31.79,31.78,31.78,30400.0,27.496,27.5047,27.496,27.496,30400.0
2013-07-12 14:20:00,31.78,31.78,31.78,31.78,15600.0,27.496,27.496,27.496,27.496,15600.0
2013-07-12 14:25:00,31.78,31.78,31.77,31.78,85200.0,27.496,27.496,27.4874,27.496,85200.0
2013-07-12 14:30:00,31.78,31.78,31.78,31.78,22000.0,27.496,27.496,27.496,27.496,22000.0
2013-07-12 14:35:00,31.78,31.78,31.77,31.78,53200.0,27.496,27.496,27.4874,27.496,53200.0
2013-07-12 14:40:00,31.78,31.78,31.76,31.76,21800.0,27.496,27.496,27.4787,27.4787,21800.0
2013-07-12 14:45:00,31.75,31.76,31.75,31.76,56400.0,27.4701,27.4787,27.4701,27.4787,56400.0
2013-07-12 14:50:00,31.76,31.77,31.75,31.77,28400.0,27.4787,27.4874,27.4701,27.4874,28400.0
2013-07-12 14:55:00,31.77,31.8,31.76,31.79,44200.0,27.4874,27.5133,27.4787,27.5047,44200.0
2013-07-12 15:00:00,31.8,31.81,31.78,31.78,52800.0,27.5133,27.522,27.496,27.496,52800.0
2013-07-12 15:05:00,31.78,31.78,31.75,31.77,41000.0,27.496,27.496,27.4701,27.4874,41000.0
2013-07-12 15:10:00,31.77,31.8,31.77,31.77,40000.0,27.4874,27.5133,27.4874,27.4874,40000.0
2013-07-12 15:15:00,31.77,31.8,31.77,31.8,43800.0,27.4874,27.5133,27.4874,27.5133,43800.0
2013-07-12 15:20:00,31.8,31.81,31.79,31.8,29400.0,27.5133,27.522,27.5047,27.5133,29400.0
2013-07-12 15:25:00,31.8,31.8,31.77,31.79,50400.0,27.5133,27.5133,27.4874,27.5047,50400.0
2013-07-12 15:30:00,31.79,31.8,31.78,31.78,45800.0,27.5047,27.5133,27.496,27.496,45800.0
2013-07-12 15:35:00,31.79,31.81,31.77,31.8,65400.0,27.5047,27.522,27.4874,27.5133,65400.0
2013-07-12 15:40:00,31.8,31.81,31.79,31.8,120400.0,27.5133,27.522,27.5047,27.5133,120400.0
2013-07-12 15:45:00,31.8,31.85,31.8,31.8,122800.0,27.5133,27.5566,27.5133,27.5133,122800.0
2013-07-12 15:50:00,31.81,31.82,31.8,31.81,127800.0,27.522,27.5306,27.5133,27.522,127800.0
2013-07-12 15:55:00,31.81,31.85,31.78,31.84,491800.0,27.522,27.5566,27.496,27.5479,491800.0
2013-07-15 09:30:00,31.73,31.83,31.67,31.68,190200.0,27.4528,27.5393,27.4009,27.4095,190200.0
2013-07-15 09:35:00,31.68,31.74,31.68,31.71,47600.0,27.4095,27.4614,27.4095,27.4355,47600.0
2013-07-15 09:40:00,31.72,31.74,31.67,31.68,85400.0,27.4441,27.4614,27.4009,27.4095,85400.0
2013-07-15 09:45:00,31.67,31.68,31.63,31.65,66400.0,27.4009,27.4095,27.3663,27.3836,66400.0
2013-07-15 09:50:00,31.65,31.7,31.65,31.67,63400.0,27.3836,27.4268,27.3836,27.4009,63400.0
2013-07-15 09:55:00,31.67,31.68,31.63,31.66,54200.0,27.4009,27.4095,27.3663,27.3922,54200.0
2013-07-15 10:00:00,31.66,31.67,31.63,31.66,92800.0,27.3922,27.4009,27.3663,27.3922,92800.0
2013-07-15 10:05:00,31.66,31.74,31.66,31.74,45200.0,27.3922,27.4614,27.3922,27.4614,45200.0
2013-07-15 10:10:00,31.74,31.77,31.69,31.71,79000.0,27.4614,27.4874,27.4182,27.4355,79000.0
2013-07-15 10:15:00,31.7,31.7,31.66,31.67,28000.0,27.4268,27.4268,27.3922,27.4009,28000.0
2013-07-15 10:20:00,31.67,31.68,31.66,31.68,27200.0,27.4009,27.4095,27.3922,27.4095,27200.0
2013-07-15 10:25:00,31.69,31.69,31.68,31.68,37000.0,27.4182,27.4182,27.4095,27.4095,37000.0
2013-07-15 10:30:00,31.68,31.7,31.68,31.68,54200.0,27.4095,27.4268,27.4095,27.4095,54200.0
2013-07-15 10:35:00,31.68,31.7,31.68,31.7,41400.0,27.4095,27.4268,27.4095,27.4268,41400.0
2013-07-15 10:40:00,31.7,31.73,31.69,31.71,44800.0,27.4268,27.4528,27.4182,27.4355,44800.0
2013-07-15 10:45:00,31.71,31.71,31.67,31.67,51600.0,27.4355,27.4355,27.4009,27.4009,51600.0
2013-07-15 10:50:00,31.67,31.71,31.66,31.71,46200.0,27.4009,27.4355,27.3922,27.4355,46200.0
2013-07-15 10:55:00,31.71,31.72,31.68,31.69,55600.0,27.4355,27.4441,27.4095,27.4182,55600.0
2013-07-15 11:00:00,31.7,31.72,31.68,31.72,28400.0,27.4268,27.4441,27.4095,27.4441,28400.0
2013-07-15 11:05:00,31.72,31.73,31.71,31.73,29800.0,27.4441,27.4528,27.4355,27.4528,29800.0
2013-07-15 11:10:00,31.73,31.75,31.72,31.75,29800.0,27.4528,27.4701,27.4441,27.4701,29800.0
2013-07-15 11:15:00,31.75,31.75,31.72,31.74,50600.0,27.4701,27.4701,27.4441,27.4614,50600.0
2013-07-15 11:20:00,31.73,31.75,31.73,31.74,63400.0,27.4528,27.4701,27.4528,27.4614,63400.0
2013-07-15 11:25:00,31.73,31.75,31.73,31.74,34600.0,27.4528,27.4701,27.4528,27.4614,34600.0
2013-07-15 11:30:00,31.74,31.76,31.73,31.75,57400.0,27.4614,27.4787,27.4528,27.4701,57400.0
2013-07-15 11:35:00,31.75,31.75,31.74,31.75,30200.0,27.4701,27.4701,27.4614,27.4701,30200.0
2013-07-15 11:40:00,31.75,31.75,31.74,31.74,43800.0,27.4701,27.4701,27.4614,27.4614,43800.0
2013-07-15 11:45:00,31.74,31.75,31.73,31.74,56200.0,27.4614,27.4701,27.4528,27.4614,56200.0
2013-07-15 11:50:00,31.74,31.74,31.71,31.72,41200.0,27.4614,27.4614,27.4355,27.4441,41200.0
2013-07-15 11:55:00,31.72,31.73,31.71,31.71,24000.0,27.4441,27.4528,27.4355,27.4355,24000.0
2013-07-15 12:00:00,31.72,31.73,31.71,31.73,34200.0,27.4441,27.4528,27.4355,27.4528,34200.0
2013-07-15 12:05:00,31.73,31.73,31.72,31.72,21800.0,27.4528,27.4528,27.4441,27.4441,21800.0
2013-07-15 12:10:00,31.72,31.73,31.72,31.73,27800.0,27.4441,27.4528,27.4441,27.4528,27800.0
2013-07-15 12:15:00,31.73,31.74,31.72,31.74,28400.0,27.4528,27.4614,27.4441,27.4614,28400.0
2013-07-15 12:20:00,31.74,31.75,31.72,31.73,31600.0,27.4614,27.4701,27.4441,27.4528,31600.0
2013-07-15 12:25:00,31.73,31.74,31.69,31.69,63800.0,27.4528,27.4614,27.4182,27.4182,63800.0
2013-07-15 12:30:00,31.69,31.71,31.68,31.7,41200.0,27.4182,27.4355,27.4095,27.4268,41200.0
2013-07-15 12:35:00,31.7,31.7,31.67,31.69,41600.0,27.4268,27.4268,27.4009,27.4182,41600.0
2013-07-15 12:40:00,31.68,31.71,31.68,31.69,27800.0,27.4095,27.4355,27.4095,27.4182,27800.0
2013-07-15 12:45:00,31.7,31.7,31.68,31.69,43400.0,27.4268,27.4268,27.4095,27.4182,43400.0
2013-07-15 12:50:00,31.69,31.71,31.69,31.7,77000.0,27.4182,27.4355,27.4182,27.4268,77000.0
2013-07-15 12:55:00,31.7,31.7,31.68,31.68,51000.0,27.4268,27.4268,27.4095,27.4095,51000.0
2013-07-15 13:00:00,31.68,31.69,31.68,31.68,70200.0,27.4095,27.4182,27.4095,27.4095,70200.0
2013-07-15 13:05:00,31.68,31.71,31.68,31.7,58800.0,27.4095,27.4355,27.4095,27.4268,58800.0
2013-07-15 13:10:00,31.7,31.7,31.7,31.7,37000.0,27.4268,27.4268,27.4268,27.4268,37000.0
2013-07-15 13:15:00,31.7,31.74,31.7,31.73,50200.0,27.4268,27.4614,27.4268,27.4528,50200.0
2013-07-15 13:20:00,31.73,31.74,31.72,31.73,42600.0,27.4528,27.4614,27.4441,27.4528,42600.0
2013-07-15 13:25:00,31.73,31.74,31.71,31.73,64400.0,27.4528,27.4614,27.4355,27.4528,64400.0
2013-07-15 13:30:00,31.73,31.74,31.7,31.71,34800.0,27.4528,27.4614,27.4268,27.4355,34800.0
2013-07-15 13:35:00,31.71,31.71,31.7,31.71,20800.0,27.4355,27.4355,27.4268,27.4355,20800.0
2013-07-15 13:40:00,31.71,31.72,31.71,31.72,35800.0,27.4355,27.4441,27.4355,27.4441,35800.0
2013-07-15 13:45:00,31.72,31.72,31.7,31.71,39200.0,27.4441,27.4441,27.4268,27.4355,39200.0
2013-07-15 13:50:00,31.71,31.73,31.71,31.71,64000.0,27.4355,27.4528,27.4355,27.4355,64000.0
2013-07-15 13:55:00,31.71,31.71,31.68,31.68,35600.0,27.4355,27.4355,27.4095,27.4095,35600.0
2013-07-15 14:00:00,31.68,31.68,31.68,31.68,19800.0,27.4095,27.4095,27.4095,27.4095,19800.0
2013-07-15 14:05:00,31.68,31.68,31.66,31.67,87400.0,27.4095,27.4095,27.3922,27.4009,87400.0
2013-07-15 14:10:00,31.67,31.68,31.67,31.68,75800.0,27.4009,27.4095,27.4009,27.4095,75800.0
2013-07-15 14:15:00,31.67,31.68,31.67,31.68,50600.0,27.4009,27.4095,27.4009,27.4095,50600.0
2013-07-15 14:20:00,31.68,31.68,31.66,31.66,54600.0,27.4095,27.4095,27.3922,27.3922,54600.0
2013-07-15 14:25:00,31.67,31.68,31.66,31.68,27600.0,27.4009,27.4095,27.3922,27.4095,27600.0
2013-07-15 14:30:00,31.68,31.71,31.68,31.71,47600.0,27.4095,27.4355,27.4095,27.4355,47600.0
2013-07-15 14:35:00,31.71,31.72,31.68,31.69,60800.0,27.4355,27.4441,27.4095,27.4182,60800.0
2013-07-15 14:40:00,31.69,31.71,31.68,31.7,45400.0,27.4182,27.4355,27.4095,27.4268,45400.0
2013-07-15 14:45:00,31.71,31.71,31.7,31.71,40200.0,27.4355,27.4355,27.4268,27.4355,40200.0
2013-07-15 14:50:00,31.71,31.71,31.7,31.71,74800.0,27.4355,27.4355,27.4268,27.4355,74800.0
2013-07-15 14:55:00,31.7,31.73,31.7,31.72,119400.0,27.4268,27.4528,27.4268,27.4441,119400.0
2013-07-15 15:00:00,31.72,31.72,31.7,31.71,49000.0,27.4441,27.4441,27.4268,27.4355,49000.0
2013-07-15 15:05:00,31.71,31.72,31.7,31.7,41600.0,27.4355,27.4441,27.4268,27.4268,41600.0
2013-07-15 15:10:00,31.7,31.7,31.69,31.7,41200.0,27.4268,27.4268,27.4182,27.4268,41200.0
2013-07-15 15:15:00,31.7,31.7,31.69,31.7,32400.0,27.4268,27.4268,27.4182,27.4268,32400.0
2013-07-15 15:20:00,31.69,31.7,31.69,31.7,55600.0,27.4182,27.4268,27.4182,27.4268,55600.0
2013-07-15 15:25:00,31.7,31.7,31.68,31.68,108200.0,27.4268,27.4268,27.4095,27.4095,108200.0
2013-07-15 15:30:00,31.68,31.71,31.68,31.7,88600.0,27.4095,27.4355,27.4095,27.4268,88600.0
2013-07-15 15:35:00,31.7,31.73,31.7,31.73,67200.0,27.4268,27.4528,27.4268,27.4528,67200.0
2013-07-15 15:40:00,31.73,31.73,31.71,31.72,262200.0,27.4528,27.4528,27.4355,27.4441,262200.0
2013-07-15 15:45:00,31.72,31.72,31.69,31.71,193000.0,27.4441,27.4441,27.4182,27.4355,193000.0
2013-07-15 15:50:00,31.71,31.72,31.69,31.7,193600.0,27.4355,27.4441,27.4182,27.4268,193600.0
2013-07-15 15:55:00,31.7,31.73,31.67,31.68,437000.0,27.4268,27.4528,27.4009,27.4095,437000.0
2013-07-16 09:30:00,31.57,31.67,31.55,31.61,249000.0,27.3143,27.4009,27.297,27.349,249000.0
2013-07-16 09:35:00,31.61,31.65,31.58,31.59,99200.0,27.349,27.3836,27.323,27.3316,99200.0
2013-07-16 09:40:00,31.57,31.65,31.5,31.64,132600.0,27.3143,27.3836,27.2538,27.3749,132600.0
2013-07-16 09:45:00,31.63,31.63,31.59,31.61,84600.0,27.3663,27.3663,27.3316,27.349,84600.0
2013-07-16 09:50:00,31.61,31.67,31.61,31.64,77400.0,27.349,27.4009,27.349,27.3749,77400.0
2013-07-16 09:55:00,31.64,31.68,31.61,31.68,48400.0,27.3749,27.4095,27.349,27.4095,48400.0
2013-07-16 10:00:00,31.68,31.74,31.64,31.67,335600.0,27.4095,27.4614,27.3749,27.4009,335600.0
2013-07-16 10:05:00,31.67,31.67,31.55,31.56,66200.0,27.4009,27.4009,27.297,27.3057,66200.0
2013-07-16 10:10:00,31.56,31.59,31.54,31.55,99800.0,27.3057,27.3316,27.2884,27.297,99800.0
2013-07-16 10:15:00,31.56,31.56,31.53,31.56,78800.0,27.3057,27.3057,27.2797,27.3057,78800.0
2013-07-16 10:20:00,31.56,31.57,31.51,31.54,101800.0,27.3057,27.3143,27.2624,27.2884,101800.0
2013-07-16 10:25:00,31.54,31.57,31.5,31.57,37800.0,27.2884,27.3143,27.2538,27.3143,37800.0
2013-07-16 10:30:00,31.58,31.59,31.56,31.58,40800.0,27.323,27.3316,27.3057,27.323,40800.0
2013-07-16 10:35:00,31.57,31.6,31.56,31.58,32200.0,27.3143,27.3403,27.3057,27.323,32200.0
2013-07-16 10:40:00,31.59,31.61,31.58,31.59,30000.0,27.3316,27.349,27.323,27.3316,30000.0
2013-07-16 10:45:00,31.59,31.6,31.57,31.57,130600.0,27.3316,27.3403,27.3143,27.3143,130600.0
2013-07-16 10:50:00,31.58,31.59,31.56,31.56,28600.0,27.323,27.3316,27.3057,27.3057,28600.0
2013-07-16 10:55:00,31.57,31.58,31.57,31.58,25200.0,27.3143,27.323,27.3143,27.323,25200.0
2013-07-16 11:00:00,31.58,31.58,31.53,31.54,162000.0,27.323,27.323,27.2797,27.2884,162000.0
2013-07-16 11:05:00,31.54,31.54,31.47,31.47,52000.0,27.2884,27.2884,27.2278,27.2278,52000.0
2013-07-16 11:10:00,31.47,31.48,31.4,31.4,55800.0,27.2278,27.2365,27.1673,27.1673,55800.0
2013-07-16 11:15:00,31.4,31.41,31.38,31.4,37200.0,27.1673,27.1759,27.15,27.1673,37200.0
2013-07-16 11:20:00,31.41,31.44,31.39,31.44,63600.0,27.1759,27.2019,27.1586,27.2019,63600.0
2013-07-16 11:25:00,31.44,31.49,31.43,31.49,20800.0,27.2019,27.2451,27.1932,27.2451,20800.0
2013-07-16 11:30:00,31.49,31.49,31.44,31.45,83400.0,27.2451,27.2451,27.2019,27.2105,83400.0
2013-07-16 11:35:00,31.45,31.45,31.4,31.4,146400.0,27.2105,27.2105,27.1673,27.1673,146400.0
2013-07-16 11:40:00,31.4,31.43,31.38,31.41,50400.0,27.1673,27.1932,27.15,27.1759,50400.0
2013-07-16 11:45:00,31.42,31.42,31.38,31.39,50400.0,27.1846,27.1846,27.15,27.1586,50400.0
2013-07-16 11:50:00,31.39,31.4,31.39,31.39,61800.0,27.1586,27.1673,27.1586,27.1586,61800.0
2013-07-16 11:55:00,31.39,31.4,31.38,31.38,34600.0,27.1586,27.1673,27.15,27.15,34600.0
2013-07-16 12:00:00,31.38,31.4,31.36,31.4,45200.0,27.15,27.1673,27.1327,27.1673,45200.0
2013-07-16 12:05:00,31.39,31.4,31.39,31.39,51600.0,27.1586,27.1673,27.1586,27.1586,51600.0
2013-07-16 12:10:00,31.39,31.39,31.34,31.34,67000.0,27.1586,27.1586,27.1153,27.1153,67000.0
2013-07-16 12:15:00,31.34,31.38,31.32,31.36,50200.0,27.1153,27.15,27.098,27.1327,50200.0
2013-07-16 12:20:00,31.36,31.38,31.36,31.37,32200.0,27.1327,27.15,27.1327,27.1413,32200.0
2013-07-16 12:25:00,31.38,31.45,31.37,31.45,33000.0,27.15,27.2105,27.1413,27.2105,33000.0
2013-07-16 12:30:00,31.45,31.45,31.41,31.41,25400.0,27.2105,27.2105,27.1759,27.1759,25400.0
2013-07-16 12:35:00,31.41,31.42,31.38,31.42,33800.0,27.1759,27.1846,27.15,27.1846,33800.0
2013-07-16 12:40:00,31.42,31.44,31.4,31.44,23000.0,27.1846,27.2019,27.1673,27.2019,23000.0
2013-07-16 12:45:00,31.43,31.45,31.4,31.4,34800.0,27.1932,27.2105,27.1673,27.1673,34800.0
2013-07-16 12:50:00,31.4,31.41,31.36,31.37,74000.0,27.1673,27.1759,27.1327,27.1413,74000.0
2013-07-16 12:55:00,31.37,31.38,31.35,31.36,28800.0,27.1413,27.15,27.124,27.1327,28800.0
2013-07-16 13:00:00,31.36,31.39,31.35,31.39,32800.0,27.1327,27.1586,27.124,27.1586,32800.0
2013-07-16 13:05:00,31.39,31.4,31.38,31.39,33000.0,27.1586,27.1673,27.15,27.1586,33000.0
2013-07-16 13:10:00,31.39,31.39,31.34,31.34,62000.0,27.1586,27.1586,27.1153,27.1153,62000.0
2013-07-16 13:15:00,31.34,31.34,31.28,31.28,109800.0,27.1153,27.1153,27.0634,27.0634,109800.0
2013-07-16 13:20:00,31.28,31.28,31.25,31.27,93000.0,27.0634,27.0634,27.0375,27.0548,93000.0
2013-07-16 13:25:00,31.27,31.28,31.24,31.24,132400.0,27.0548,27.0634,27.0288,27.0288,132400.0
2013-07-16 13:30:00,31.25,31.33,31.25,31.33,54000.0,27.0375,27.1067,27.0375,27.1067,54000.0
2013-07-16 13:35:00,31.33,31.36,31.32,31.34,62400.0,27.1067,27.1327,27.098,27.1153,62400.0
2013-07-16 13:40:00,31.34,31.36,31.34,31.36,55000.0,27.1153,27.1327,27.1153,27.1327,55000.0
2013-07-16 13:45:00,31.36,31.38,31.34,31.37,67800.0,27.1327,27.15,27.1153,27.1413,67800.0
2013-07-16 13:50:00,31.37,31.4,31.36,31.4,57600.0,27.1413,27.1673,27.1327,27.1673,57600.0
2013-07-16 13:55:00,31.39,31.42,31.39,31.41,55600.0,27.1586,27.1846,27.1586,27.1759,55600.0
2013-07-16 14:00:00,31.41,31.42,31.39,31.4,58400.0,27.1759,27.1846,27.1586,27.1673,58400.0
2013-07-16 14:05:00,31.4,31.42,31.4,31.42,64000.0,27.1673,27.1846,27.1673,27.1846,64000.0
2013-07-16 14:10:00,31.42,31.43,31.4,31.42,117400.0,27.1846,27.1932,27.1673,27.1846,117400.0
2013-07-16 14:15:00,31.42,31.45,31.41,31.45,96200.0,27.1846,27.2105,27.1759,27.2105,96200.0
2013-07-16 14:20:00,31.45,31.48,31.43,31.45,66400.0,27.2105,27.2365,27.1932,27.2105,66400.0
2013-07-16 14:25:00,31.45,31.47,31.45,31.47,41200.0,27.2105,27.2278,27.2105,27.2278,41200.0
2013-07-16 14:30:00,31.47,31.47,31.46,31.46,32400.0,27.2278,27.2278,27.2192,27.2192,32400.0
2013-07-16 14:35:00,31.46,31.46,31.45,31.46,36800.0,27.2192,27.2192,27.2105,27.2192,36800.0
2013-07-16 14:40:00,31.46,31.47,31.43,31.47,50200.0,27.2192,27.2278,27.1932,27.2278,50200.0
2013-07-16 14:45:00,31.47,31.49,31.43,31.44,33600.0,27.2278,27.2451,27.1932,27.2019,33600.0
2013-07-16 14:50:00,31.45,31.46,31.43,31.45,30000.0,27.2105,27.2192,27.1932,27.2105,30000.0
2013-07-16 14:55:00,31.45,31.45,31.42,31.44,32600.0,27.2105,27.2105,27.1846,27.2019,32600.0
2013-07-16 15:00:00,31.44,31.44,31.4,31.42,46000.0,27.2019,27.2019,27.1673,27.1846,46000.0
2013-07-16 15:05:00,31.42,31.43,31.41,31.42,41200.0,27.1846,27.1932,27.1759,27.1846,41200.0
2013-07-16 15:10:00,31.41,31.43,31.41,31.42,24000.0,27.1759,27.1932,27.1759,27.1846,24000.0
2013-07-16 15:15:00,31.42,31.42,31.38,31.4,73800.0,27.1846,27.1846,27.15,27.1673,73800.0
2013-07-16 15:20:00,31.4,31.42,31.39,31.42,81800.0,27.1673,27.1846,27.1586,27.1846,81800.0
2013-07-16 15:25:00,31.42,31.42,31.42,31.42,34000.0,27.1846,27.1846,27.1846,27.1846,34000.0
2013-07-16 15:30:00,31.42,31.42,31.38,31.38,107600.0,27.1846,27.1846,27.15,27.15,107600.0
2013-07-16 15:35:00,31.38,31.39,31.36,31.36,107200.0,27.15,27.1586,27.1327,27.1327,107200.0
2013-07-16 15:40:00,31.36,31.37,31.36,31.36,106400.0,27.1327,27.1413,27.1327,27.1327,106400.0
2013-07-16 15:45:00,31.36,31.36,31.33,31.34,279000.0,27.1327,27.1327,27.1067,27.1153,279000.0
2013-07-16 15:50:00,31.34,31.35,31.33,31.33,213200.0,27.1153,27.124,27.1067,27.1067,213200.0
2013-07-16 15:55:00,31.33,31.35,31.32,31.35,425200.0,27.1067,27.124,27.098,27.124,425200.0
2013-07-17 09:30:00,31.31,31.42,31.29,31.42,222600.0,27.0894,27.1846,27.0721,27.1846,222600.0
2013-07-17 09:35:00,31.42,31.53,31.42,31.53,103600.0,27.1846,27.2797,27.1846,27.2797,103600.0
2013-07-17 09:40:00,31.52,31.58,31.52,31.55,72200.0,27.2711,27.323,27.2711,27.297,72200.0
2013-07-17 09:45:00,31.53,31.59,31.52,31.59,106000.0,27.2797,27.3316,27.2711,27.3316,106000.0
2013-07-17 09:50:00,31.59,31.64,31.52,31.64,139800.0,27.3316,27.3749,27.2711,27.3749,139800.0
2013-07-17 09:55:00,31.63,31.68,31.61,31.65,77200.0,27.3663,27.4095,27.349,27.3836,77200.0
2013-07-17 10:00:00,31.65,31.69,31.6,31.61,91600.0,27.3836,27.4182,27.3403,27.349,91600.0
2013-07-17 10:05:00,31.61,31.71,31.61,31.7,103600.0,27.349,27.4355,27.349,27.4268,103600.0
2013-07-17 10:10:00,31.69,31.73,31.67,31.68,145000.0,27.4182,27.4528,27.4009,27.4095,145000.0
2013-07-17 10:15:00,31.69,31.73,31.69,31.73,85600.0,27.4182,27.4528,27.4182,27.4528,85600.0
2013-07-17 10:20:00,31.73,31.74,31.68,31.72,80200.0,27.4528,27.4614,27.4095,27.4441,80200.0
2013-07-17 10:25:00,31.73,31.77,31.7,31.76,89800.0,27.4528,27.4874,27.4268,27.4787,89800.0
2013-07-17 10:30:00,31.77,31.77,31.74,31.74,77800.0,27.4874,27.4874,27.4614,27.4614,77800.0
2013-07-17 10:35:00,31.74,31.79,31.74,31.76,95000.0,27.4614,27.5047,27.4614,27.4787,95000.0
2013-07-17 10:40:00,31.76,31.78,31.71,31.71,67800.0,27.4787,27.496,27.4355,27.4355,67800.0
2013-07-17 10:45:00,31.72,31.72,31.65,31.7,69600.0,27.4441,27.4441,27.3836,27.4268,69600.0
2013-07-17 10:50:00,31.7,31.71,31.67,31.7,57200.0,27.4268,27.4355,27.4009,27.4268,57200.0
2013-07-17 10:55:00,31.7,31.72,31.68,31.7,56800.0,27.4268,27.4441,27.4095,27.4268,56800.0
2013-07-17 11:00:00,31.71,31.75,31.71,31.74,63600.0,27.4355,27.4701,27.4355,27.4614,63600.0
2013-07-17 11:05:00,31.75,31.75,31.71,31.74,43000.0,27.4701,27.4701,27.4355,27.4614,43000.0
2013-07-17 11:10:00,31.75,31.78,31.74,31.77,54600.0,27.4701,27.496,27.4614,27.4874,54600.0
2013-07-17 11:15:00,31.77,31.78,31.74,31.77,70600.0,27.4874,27.496,27.4614,27.4874,70600.0
2013-07-17 11:20:00,31.76,31.77,31.74,31.74,40200.0,27.4787,27.4874,27.4614,27.4614,40200.0
2013-07-17 11:25:00,31.74,31.75,31.72,31.75,109200.0,27.4614,27.4701,27.4441,27.4701,109200.0
2013-07-17 11:30:00,31.75,31.78,31.75,31.77,35200.0,27.4701,27.496,27.4701,27.4874,35200.0
2013-07-17 11:35:00,31.78,31.79,31.75,31.78,89600.0,27.496,27.5047,27.4701,27.496,89600.0
2013-07-17 11:40:00,31.78,31.81,31.78,31.79,51800.0,27.496,27.522,27.496,27.5047,51800.0
2013-07-17 11:45:00,31.79,31.79,31.77,31.77,15200.0,27.5047,27.5047,27.4874,27.4874,15200.0
2013-07-17 11:50:00,31.77,31.77,31.71,31.72,47400.0,27.4874,27.4874,27.4355,27.4441,47400.0
2013-07-17 11:55:00,31.72,31.74,31.72,31.73,53000.0,27.4441,27.4614,27.4441,27.4528,53000.0
2013-07-17 12:00:00,31.73,31.75,31.73,31.74,36400.0,27.4528,27.4701,27.4528,27.4614,36400.0
2013-07-17 12:05:00,31.74,31.75,31.74,31.74,19400.0,27.4614,27.4701,27.4614,27.4614,19400.0
2013-07-17 12:10:00,31.75,31.79,31.74,31.78,89800.0,27.4701,27.5047,27.4614,27.496,89800.0
2013-07-17 12:15:00,31.79,31.81,31.78,31.79,67600.0,27.5047,27.522,27.496,27.5047,67600.0
2013-07-17 12:20:00,31.79,31.8,31.78,31.79,62000.0,27.5047,27.5133,27.496,27.5047,62000.0
2013-07-17 12:25:00,31.79,31.82,31.78,31.81,47400.0,27.5047,27.5306,27.496,27.522,47400.0
2013-07-17 12:30:00,31.8,31.81,31.8,31.81,32000.0,27.5133,27.522,27.5133,27.522,32000.0
2013-07-17 12:35:00,31.81,31.83,31.81,31.83,32000.0,27.522,27.5393,27.522,27.5393,32000.0
2013-07-17 12:40:00,31.83,31.84,31.82,31.83,99800.0,27.5393,27.5479,27.5306,27.5393,99800.0
2013-07-17 12:45:00,31.82,31.82,31.79,31.8,50800.0,27.5306,27.5306,27.5047,27.5133,50800.0
2013-07-17 12:50:00,31.8,31.82,31.8,31.81,86000.0,27.5133,27.5306,27.5133,27.522,86000.0
2013-07-17 12:55:00,31.8,31.82,31.79,31.82,49000.0,27.5133,27.5306,27.5047,27.5306,49000.0
2013-07-17 13:00:00,31.82,31.83,31.81,31.83,42400.0,27.5306,27.5393,27.522,27.5393,42400.0
2013-07-17 13:05:00,31.83,31.83,31.82,31.83,95800.0,27.5393,27.5393,27.5306,27.5393,95800.0
2013-07-17 13:10:00,31.83,31.84,31.82,31.83,82600.0,27.5393,27.5479,27.5306,27.5393,82600.0
2013-07-17 13:15:00,31.82,31.84,31.82,31.83,52400.0,27.5306,27.5479,27.5306,27.5393,52400.0
2013-07-17 13:20:00,31.83,31.83,31.81,31.81,50200.0,27.5393,27.5393,27.522,27.522,50200.0
2013-07-17 13:25:00,31.81,31.81,31.8,31.81,37800.0,27.522,27.522,27.5133,27.522,37800.0
2013-07-17 13:30:00,31.82,31.84,31.79,31.83,87600.0,27.5306,27.5479,27.5047,27.5393,87600.0
2013-07-17 13:35:00,31.83,31.83,31.79,31.81,118000.0,27.5393,27.5393,27.5047,27.522,118000.0
2013-07-17 13:40:00,31.81,31.83,31.81,31.83,36600.0,27.522,27.5393,27.522,27.5393,36600.0
2013-07-17 13:45:00,31.83,31.83,31.82,31.83,54200.0,27.5393,27.5393,27.5306,27.5393,54200.0
2013-07-17 13:50:00,31.83,31.83,31.82,31.83,20800.0,27.5393,27.5393,27.5306,27.5393,20800.0
2013-07-17 13:55:00,31.83,31.83,31.82,31.83,16400.0,27.5393,27.5393,27.5306,27.5393,16400.0
2013-07-17 14:00:00,31.83,31.83,31.8,31.81,39000.0,27.5393,27.5393,27.5133,27.522,39000.0
2013-07-17 14:05:00,31.81,31.82,31.81,31.82,37000.0,27.522,27.5306,27.522,27.5306,37000.0
2013-07-17 14:10:00,31.82,31.83,31.82,31.83,39400.0,27.5306,27.5393,27.5306,27.5393,39400.0
2013-07-17 14:15:00,31.83,31.83,31.83,31.83,30200.0,27.5393,27.5393,27.5393,27.5393,30200.0
2013-07-17 14:20:00,31.84,31.84,31.82,31.82,54600.0,27.5479,27.5479,27.5306,27.5306,54600.0
2013-07-17 14:25:00,31.82,31.83,31.8,31.8,46800.0,27.5306,27.5393,27.5133,27.5133,46800.0
2013-07-17 14:30:00,31.8,31.81,31.79,31.79,123400.0,27.5133,27.522,27.5047,27.5047,123400.0
2013-07-17 14:35:00,31.8,31.8,31.79,31.79,44600.0,27.5133,27.5133,27.5047,27.5047,44600.0
2013-07-17 14:40:00,31.8,31.81,31.79,31.79,63200.0,27.5133,27.522,27.5047,27.5047,63200.0
2013-07-17 14:45:00,31.79,31.8,31.78,31.79,36200.0,27.5047,27.5133,27.496,27.5047,36200.0
2013-07-17 14:50:00,31.78,31.79,31.75,31.75,51000.0,27.496,27.5047,27.4701,27.4701,51000.0
2013-07-17 14:55:00,31.75,31.75,31.71,31.72,138600.0,27.4701,27.4701,27.4355,27.4441,138600.0
2013-07-17 15:00:00,31.71,31.71,31.68,31.71,62400.0,27.4355,27.4355,27.4095,27.4355,62400.0
2013-07-17 15:05:00,31.7,31.71,31.7,31.71,47600.0,27.4268,27.4355,27.4268,27.4355,47600.0
2013-07-17 15:10:00,31.71,31.72,31.68,31.71,49400.0,27.4355,27.4441,27.4095,27.4355,49400.0
2013-07-17 15:15:00,31.71,31.71,31.67,31.69,57600.0,27.4355,27.4355,27.4009,27.4182,57600.0
2013-07-17 15:20:00,31.69,31.7,31.68,31.68,43000.0,27.4182,27.4268,27.4095,27.4095,43000.0
2013-07-17 15:25:00,31.68,31.69,31.65,31.65,63200.0,27.4095,27.4182,27.3836,27.3836,63200.0
2013-07-17 15:30:00,31.66,31.67,31.63,31.63,88400.0,27.3922,27.4009,27.3663,27.3663,88400.0
2013-07-17 15:35:00,31.63,31.64,31.61,31.61,110800.0,27.3663,27.3749,27.349,27.349,110800.0
2013-07-17 15:40:00,31.61,31.64,31.61,31.64,85800.0,27.349,27.3749,27.349,27.3749,85800.0
2013-07-17 15:45:00,31.64,31.66,31.63,31.64,137600.0,27.3749,27.3922,27.3663,27.3749,137600.0
2013-07-17 15:50:00,31.64,31.65,31.63,31.63,141600.0,27.3749,27.3836,27.3663,27.3663,141600.0
2013-07-17 15:55:00,31.63,31.68,31.63,31.66,238600.0,27.3663,27.4095,27.3663,27.3922,238600.0
2013-07-18 09:30:00,31.62,31.64,31.45,31.64,252200.0,27.3576,27.3749,27.2105,27.3749,252200.0
2013-07-18 09:35:00,31.65,31.75,31.61,31.71,55600.0,27.3836,27.4701,27.349,27.4355,55600.0
2013-07-18 09:40:00,31.71,31.72,31.62,31.7,54000.0,27.4355,27.4441,27.3576,27.4268,54000.0
2013-07-18 09:45:00,31.69,31.73,31.64,31.68,87000.0,27.4182,27.4528,27.3749,27.4095,87000.0
2013-07-18 09:50:00,31.68,31.7,31.65,31.67,37600.0,27.4095,27.4268,27.3836,27.4009,37600.0
2013-07-18 09:55:00,31.67,31.75,31.67,31.73,53000.0,27.4009,27.4701,27.4009,27.4528,53000.0
2013-07-18 10:00:00,31.75,31.82,31.74,31.8,122200.0,27.4701,27.5306,27.4614,27.5133,122200.0
2013-07-18 10:05:00,31.8,31.82,31.78,31.82,51800.0,27.5133,27.5306,27.496,27.5306,51800.0
2013-07-18 10:10:00,31.82,31.83,31.8,31.8,50400.0,27.5306,27.5393,27.5133,27.5133,50400.0
2013-07-18 10:15:00,31.81,31.82,31.78,31.79,37400.0,27.522,27.5306,27.496,27.5047,37400.0
2013-07-18 10:20:00,31.8,31.83,31.8,31.8,52800.0,27.5133,27.5393,27.5133,27.5133,52800.0
2013-07-18 10:25:00,31.8,31.83,31.79,31.81,81400.0,27.5133,27.5393,27.5047,27.522,81400.0
2013-07-18 10:30:00,31.81,31.83,31.8,31.81,31000.0,27.522,27.5393,27.5133,27.522,31000.0
2013-07-18 10:35:00,31.81,31.84,31.8,31.83,46200.0,27.522,27.5479,27.5133,27.5393,46200.0
2013-07-18 10:40:00,31.84,31.84,31.8,31.82,44400.0,27.5479,27.5479,27.5133,27.5306,44400.0
2013-07-18 10:45:00,31.82,31.87,31.81,31.86,50000.0,27.5306,27.5739,27.522,27.5653,50000.0
2013-07-18 10:50:00,31.86,31.89,31.86,31.89,52600.0,27.5653,27.5912,27.5653,27.5912,52600.0
2013-07-18 10:55:00,31.89,31.89,31.86,31.86,79600.0,27.5912,27.5912,27.5653,27.5653,79600.0
2013-07-18 11:00:00,31.86,31.89,31.86,31.88,37400.0,27.5653,27.5912,27.5653,27.5826,37400.0
2013-07-18 11:05:00,31.88,31.89,31.86,31.88,44000.0,27.5826,27.5912,27.5653,27.5826,44000.0
2013-07-18 11:10:00,31.88,31.89,31.86,31.88,35000.0,27.5826,27.5912,27.5653,27.5826,35000.0
2013-07-18 11:15:00,31.88,31.88,31.85,31.87,50400.0,27.5826,27.5826,27.5566,27.5739,50400.0
2013-07-18 11:20:00,31.87,31.88,31.86,31.86,43400.0,27.5739,27.5826,27.5653,27.5653,43400.0
2013-07-18 11:25:00,31.87,31.88,31.86,31.87,34200.0,27.5739,27.5826,27.5653,27.5739,34200.0
2013-07-18 11:30:00,31.87,31.88,31.86,31.86,46200.0,27.5739,27.5826,27.5653,27.5653,46200.0
2013-07-18 11:35:00,31.87,31.88,31.85,31.86,33000.0,27.5739,27.5826,27.5566,27.5653,33000.0
2013-07-18 11:40:00,31.86,31.87,31.8,31.8,39800.0,27.5653,27.5739,27.5133,27.5133,39800.0
2013-07-18 11:45:00,31.81,31.81,31.78,31.8,30000.0,27.522,27.522,27.496,27.5133,30000.0
2013-07-18 11:50:00,31.8,31.8,31.74,31.74,22600.0,27.5133,27.5133,27.4614,27.4614,22600.0
2013-07-18 11:55:00,31.74,31.75,31.73,31.75,20200.0,27.4614,27.4701,27.4528,27.4701,20200.0
2013-07-18 12:00:00,31.75,31.77,31.75,31.76,20200.0,27.4701,27.4874,27.4701,27.4787,20200.0
2013-07-18 12:05:00,31.76,31.83,31.76,31.8,66800.0,27.4787,27.5393,27.4787,27.5133,66800.0
2013-07-18 12:10:00,31.8,31.82,31.79,31.79,23600.0,27.5133,27.5306,27.5047,27.5047,23600.0
2013-07-18 12:15:00,31.79,31.81,31.78,31.81,12000.0,27.5047,27.522,27.496,27.522,12000.0
2013-07-18 12:20:00,31.81,31.81,31.76,31.77,28200.0,27.522,27.522,27.4787,27.4874,28200.0
2013-07-18 12:25:00,31.77,31.78,31.75,31.75,24400.0,27.4874,27.496,27.4701,27.4701,24400.0
2013-07-18 12:30:00,31.75,31.76,31.74,31.74,19600.0,27.4701,27.4787,27.4614,27.4614,19600.0
2013-07-18 12:35:00,31.74,31.75,31.71,31.73,18400.0,27.4614,27.4701,27.4355,27.4528,18400.0
2013-07-18 12:40:00,31.73,31.73,31.65,31.65,24600.0,27.4528,27.4528,27.3836,27.3836,24600.0
2013-07-18 12:45:00,31.66,31.7,31.66,31.68,55200.0,27.3922,27.4268,27.3922,27.4095,55200.0
2013-07-18 12:50:00,31.68,31.7,31.68,31.7,33600.0,27.4095,27.4268,27.4095,27.4268,33600.0
2013-07-18 12:55:00,31.7,31.71,31.68,31.68,32800.0,27.4268,27.4355,27.4095,27.4095,32800.0
2013-07-18 13:00:00,31.68,31.7,31.66,31.69,37200.0,27.4095,27.4268,27.3922,27.4182,37200.0
2013-07-18 13:05:00,31.68,31.68,31.67,31.67,67800.0,27.4095,27.4095,27.4009,27.4009,67800.0
2013-07-18 13:10:00,31.68,31.68,31.66,31.68,23000.0,27.4095,27.4095,27.3922,27.4095,23000.0
2013-07-18 13:15:00,31.68,31.68,31.66,31.66,66600.0,27.4095,27.4095,27.3922,27.3922,66600.0
2013-07-18 13:20:00,31.67,31.68,31.66,31.66,41800.0,27.4009,27.4095,27.3922,27.3922,41800.0
2013-07-18 13:25:00,31.66,31.66,31.61,31.62,168800.0,27.3922,27.3922,27.349,27.3576,168800.0
2013-07-18 13:30:00,31.61,31.65,31.61,31.63,42400.0,27.349,27.3836,27.349,27.3663,42400.0
2013-07-18 13:35:00,31.63,31.66,31.62,31.65,23600.0,27.3663,27.3922,27.3576,27.3836,23600.0
2013-07-18 13:40:00,31.66,31.66,31.65,31.65,30400.0,27.3922,27.3922,27.3836,27.3836,30400.0
2013-07-18 13:45:00,31.65,31.66,31.64,31.64,27200.0,27.3836,27.3922,27.3749,27.3749,27200.0
2013-07-18 13:50:00,31.64,31.64,31.6,31.64,44600.0,27.3749,27.3749,27.3403,27.3749,44600.0
2013-07-18 13:55:00,31.64,31.68,31.64,31.67,43000.0,27.3749,27.4095,27.3749,27.4009,43000.0
2013-07-18 14:00:00,31.67,31.68,31.67,31.67,23800.0,27.4009,27.4095,27.4009,27.4009,23800.0
2013-07-18 14:05:00,31.67,31.67,31.65,31.66,40000.0,27.4009,27.4009,27.3836,27.3922,40000.0
2013-07-18 14:10:00,31.65,31.7,31.65,31.7,23000.0,27.3836,27.4268,27.3836,27.4268,23000.0
2013-07-18 14:15:00,31.7,31.7,31.68,31.68,15600.0,27.4268,27.4268,27.4095,27.4095,15600.0
2013-07-18 14:20:00,31.68,31.7,31.68,31.69,42600.0,27.4095,27.4268,27.4095,27.4182,42600.0
2013-07-18 14:25:00,31.69,31.7,31.68,31.69,28000.0,27.4182,27.4268,27.4095,27.4182,28000.0
2013-07-18 14:30:00,31.7,31.73,31.7,31.73,61000.0,27.4268,27.4528,27.4268,27.4528,61000.0
2013-07-18 14:35:00,31.73,31.75,31.71,31.75,28600.0,27.4528,27.4701,27.4355,27.4701,28600.0
2013-07-18 14:40:00,31.75,31.76,31.73,31.74,40800.0,27.4701,27.4787,27.4528,27.4614,40800.0
2013-07-18 14:45:00,31.75,31.76,31.73,31.75,31000.0,27.4701,27.4787,27.4528,27.4701,31000.0
2013-07-18 14:50:00,31.75,31.76,31.74,31.74,25000.0,27.4701,27.4787,27.4614,27.4614,25000.0
2013-07-18 14:55:00,31.74,31.77,31.74,31.75,23800.0,27.4614,27.4874,27.4614,27.4701,23800.0
2013-07-18 15:00:00,31.75,31.75,31.72,31.74,43600.0,27.4701,27.4701,27.4441,27.4614,43600.0
2013-07-18 15:05:00,31.74,31.75,31.73,31.74,37600.0,27.4614,27.4701,27.4528,27.4614,37600.0
2013-07-18 15:10:00,31.74,31.74,31.71,31.71,57200.0,27.4614,27.4614,27.4355,27.4355,57200.0
2013-07-18 15:15:00,31.71,31.71,31.68,31.7,43400.0,27.4355,27.4355,27.4095,27.4268,43400.0
2013-07-18 15:20:00,31.69,31.71,31.68,31.7,67000.0,27.4182,27.4355,27.4095,27.4268,67000.0
2013-07-18 15:25:00,31.7,31.72,31.7,31.71,34200.0,27.4268,27.4441,27.4268,27.4355,34200.0
2013-07-18 15:30:00,31.71,31.72,31.69,31.69,37800.0,27.4355,27.4441,27.4182,27.4182,37800.0
2013-07-18 15:35:00,31.7,31.7,31.66,31.67,99800.0,27.4268,27.4268,27.3922,27.4009,99800.0
2013-07-18 15:40:00,31.67,31.68,31.65,31.67,76000.0,27.4009,27.4095,27.3836,27.4009,76000.0
2013-07-18 15:45:00,31.66,31.7,31.65,31.7,109200.0,27.3922,27.4268,27.3836,27.4268,109200.0
2013-07-18 15:50:00,31.7,31.7,31.67,31.67,146800.0,27.4268,27.4268,27.4009,27.4009,146800.0
2013-07-18 15:55:00,31.67,31.7,31.65,31.67,294600.0,27.4009,27.4268,27.3836,27.4009,294600.0
2013-07-19 09:30:00,31.63,31.79,31.59,31.78,886400.0,27.3663,27.5047,27.3316,27.496,886400.0
2013-07-19 09:35:00,31.76,31.78,31.62,31.68,76000.0,27.4787,27.496,27.3576,27.4095,76000.0
2013-07-19 09:40:00,31.66,31.72,31.65,31.71,54400.0,27.3922,27.4441,27.3836,27.4355,54400.0
2013-07-19 09:45:00,31.71,31.71,31.63,31.64,56600.0,27.4355,27.4355,27.3663,27.3749,56600.0
2013-07-19 09:50:00,31.65,31.67,31.61,31.67,67000.0,27.3836,27.4009,27.349,27.4009,67000.0
2013-07-19 09:55:00,31.68,31.72,31.66,31.67,72800.0,27.4095,27.4441,27.3922,27.4009,72800.0
2013-07-19 10:00:00,31.68,31.72,31.66,31.66,60600.0,27.4095,27.4441,27.3922,27.3922,60600.0
2013-07-19 10:05:00,31.66,31.74,31.66,31.69,48600.0,27.3922,27.4614,27.3922,27.4182,48600.0
2013-07-19 10:10:00,31.7,31.7,31.64,31.67,24000.0,27.4268,27.4268,27.3749,27.4009,24000.0
2013-07-19 10:15:00,31.67,31.67,31.57,31.57,29800.0,27.4009,27.4009,27.3143,27.3143,29800.0
2013-07-19 10:20:00,31.56,31.58,31.55,31.57,17000.0,27.3057,27.323,27.297,27.3143,17000.0
2013-07-19 10:25:00,31.58,31.61,31.57,31.61,15400.0,27.323,27.349,27.3143,27.349,15400.0
2013-07-19 10:30:00,31.61,31.7,31.61,31.7,38400.0,27.349,27.4268,27.349,27.4268,38400.0
2013-07-19 10:35:00,31.7,31.72,31.68,31.68,28400.0,27.4268,27.4441,27.4095,27.4095,28400.0
2013-07-19 10:40:00,31.68,31.68,31.64,31.65,38000.0,27.4095,27.4095,27.3749,27.3836,38000.0
2013-07-19 10:45:00,31.65,31.65,31.61,31.61,30600.0,27.3836,27.3836,27.349,27.349,30600.0
2013-07-19 10:50:00,31.62,31.64,31.6,31.61,55800.0,27.3576,27.3749,27.3403,27.349,55800.0
2013-07-19 10:55:00,31.61,31.65,31.61,31.63,31800.0,27.349,27.3836,27.349,27.3663,31800.0
2013-07-19 11:00:00,31.64,31.65,31.63,31.63,26800.0,27.3749,27.3836,27.3663,27.3663,26800.0
2013-07-19 11:05:00,31.63,31.63,31.59,31.6,43800.0,27.3663,27.3663,27.3316,27.3403,43800.0
2013-07-19 11:10:00,31.61,31.64,31.61,31.64,24600.0,27.349,27.3749,27.349,27.3749,24600.0
2013-07-19 11:15:00,31.64,31.64,31.56,31.57,52200.0,27.3749,27.3749,27.3057,27.3143,52200.0
2013-07-19 11:20:00,31.58,31.61,31.57,31.61,30800.0,27.323,27.349,27.3143,27.349,30800.0
2013-07-19 11:25:00,31.62,31.63,31.57,31.61,47800.0,27.3576,27.3663,27.3143,27.349,47800.0
2013-07-19 11:30:00,31.61,31.63,31.58,31.61,31400.0,27.349,27.3663,27.323,27.349,31400.0
2013-07-19 11:35:00,31.62,31.65,31.61,31.61,30600.0,27.3576,27.3836,27.349,27.349,30600.0
2013-07-19 11:40:00,31.61,31.65,31.61,31.65,23000.0,27.349,27.3836,27.349,27.3836,23000.0
2013-07-19 11:45:00,31.65,31.65,31.57,31.57,30000.0,27.3836,27.3836,27.3143,27.3143,30000.0
2013-07-19 11:50:00,31.57,31.61,31.57,31.6,38400.0,27.3143,27.349,27.3143,27.3403,38400.0
2013-07-19 11:55:00,31.6,31.62,31.59,31.6,31400.0,27.3403,27.3576,27.3316,27.3403,31400.0
2013-07-19 12:00:00,31.61,31.63,31.59,31.59,18800.0,27.349,27.3663,27.3316,27.3316,18800.0
2013-07-19 12:05:00,31.59,31.61,31.58,31.6,25800.0,27.3316,27.349,27.323,27.3403,25800.0
2013-07-19 12:10:00,31.6,31.61,31.55,31.57,52600.0,27.3403,27.349,27.297,27.3143,52600.0
2013-07-19 12:15:00,31.57,31.6,31.57,31.59,57800.0,27.3143,27.3403,27.3143,27.3316,57800.0
2013-07-19 12:20:00,31.59,31.6,31.55,31.55,103600.0,27.3316,27.3403,27.297,27.297,103600.0
2013-07-19 12:25:00,31.56,31.58,31.54,31.55,24600.0,27.3057,27.323,27.2884,27.297,24600.0
2013-07-19 12:30:00,31.54,31.57,31.54,31.57,17400.0,27.2884,27.3143,27.2884,27.3143,17400.0
2013-07-19 12:35:00,31.58,31.59,31.57,31.58,19600.0,27.323,27.3316,27.3143,27.323,19600.0
2013-07-19 12:40:00,31.57,31.6,31.57,31.59,13000.0,27.3143,27.3403,27.3143,27.3316,13000.0
2013-07-19 12:45:00,31.58,31.6,31.57,31.58,17000.0,27.323,27.3403,27.3143,27.323,17000.0
2013-07-19 12:50:00,31.58,31.59,31.57,31.58,22800.0,27.323,27.3316,27.3143,27.323,22800.0
2013-07-19 12:55:00,31.58,31.61,31.58,31.61,25400.0,27.323,27.349,27.323,27.349,25400.0
2013-07-19 13:00:00,31.61,31.63,31.6,31.6,29600.0,27.349,27.3663,27.3403,27.3403,29600.0
2013-07-19 13:05:00,31.6,31.63,31.6,31.63,47600.0,27.3403,27.3663,27.3403,27.3663,47600.0
2013-07-19 13:10:00,31.62,31.65,31.61,31.64,52000.0,27.3576,27.3836,27.349,27.3749,52000.0
2013-07-19 13:15:00,31.64,31.67,31.63,31.64,77400.0,27.3749,27.4009,27.3663,27.3749,77400.0
2013-07-19 13:20:00,31.64,31.65,31.63,31.65,20800.0,27.3749,27.3836,27.3663,27.3836,20800.0
2013-07-19 13:25:00,31.65,31.66,31.65,31.66,61800.0,27.3836,27.3922,27.3836,27.3922,61800.0
2013-07-19 13:30:00,31.66,31.68,31.65,31.68,23600.0,27.3922,27.4095,27.3836,27.4095,23600.0
2013-07-19 13:35:00,31.68,31.7,31.66,31.67,35800.0,27.4095,27.4268,27.3922,27.4009,35800.0
2013-07-19 13:40:00,31.67,31.68,31.64,31.64,52600.0,27.4009,27.4095,27.3749,27.3749,52600.0
2013-07-19 13:45:00,31.65,31.68,31.64,31.68,81200.0,27.3836,27.4095,27.3749,27.4095,81200.0
2013-07-19 13:50:00,31.68,31.73,31.68,31.73,42400.0,27.4095,27.4528,27.4095,27.4528,42400.0
2013-07-19 13:55:00,31.73,31.74,31.72,31.74,28200.0,27.4528,27.4614,27.4441,27.4614,28200.0
2013-07-19 14:00:00,31.74,31.75,31.73,31.74,53000.0,27.4614,27.4701,27.4528,27.4614,53000.0
2013-07-19 14:05:00,31.75,31.76,31.75,31.75,79200.0,27.4701,27.4787,27.4701,27.4701,79200.0
2013-07-19 14:10:00,31.75,31.76,31.75,31.75,75400.0,27.4701,27.4787,27.4701,27.4701,75400.0
2013-07-19 14:15:00,31.75,31.75,31.73,31.74,291800.0,27.4701,27.4701,27.4528,27.4614,291800.0
2013-07-19 14:20:00,31.74,31.76,31.74,31.75,42200.0,27.4614,27.4787,27.4614,27.4701,42200.0
2013-07-19 14:25:00,31.75,31.8,31.75,31.79,52200.0,27.4701,27.5133,27.4701,27.5047,52200.0
2013-07-19 14:30:00,31.79,31.8,31.76,31.77,33600.0,27.5047,27.5133,27.4787,27.4874,33600.0
2013-07-19 14:35:00,31.77,31.77,31.72,31.74,122000.0,27.4874,27.4874,27.4441,27.4614,122000.0
2013-07-19 14:40:00,31.73,31.74,31.72,31.73,45800.0,27.4528,27.4614,27.4441,27.4528,45800.0
2013-07-19 14:45:00,31.74,31.75,31.72,31.73,25000.0,27.4614,27.4701,27.4441,27.4528,25000.0
2013-07-19 14:50:00,31.73,31.73,31.72,31.73,32800.0,27.4528,27.4528,27.4441,27.4528,32800.0
2013-07-19 14:55:00,31.73,31.74,31.72,31.72,34400.0,27.4528,27.4614,27.4441,27.4441,34400.0
2013-07-19 15:00:00,31.72,31.74,31.7,31.72,69400.0,27.4441,27.4614,27.4268,27.4441,69400.0
2013-07-19 15:05:00,31.72,31.72,31.69,31.69,44800.0,27.4441,27.4441,27.4182,27.4182,44800.0
2013-07-19 15:10:00,31.69,31.7,31.68,31.69,46200.0,27.4182,27.4268,27.4095,27.4182,46200.0
2013-07-19 15:15:00,31.68,31.7,31.68,31.68,86400.0,27.4095,27.4268,27.4095,27.4095,86400.0
2013-07-19 15:20:00,31.68,31.71,31.68,31.71,38200.0,27.4095,27.4355,27.4095,27.4355,38200.0
2013-07-19 15:25:00,31.71,31.72,31.7,31.7,144600.0,27.4355,27.4441,27.4268,27.4268,144600.0
2013-07-19 15:30:00,31.7,31.72,31.7,31.71,89600.0,27.4268,27.4441,27.4268,27.4355,89600.0
2013-07-19 15:35:00,31.71,31.73,31.7,31.73,124600.0,27.4355,27.4528,27.4268,27.4528,124600.0
2013-07-19 15:40:00,31.73,31.74,31.7,31.72,132400.0,27.4528,27.4614,27.4268,27.4441,132400.0
2013-07-19 15:45:00,31.72,31.74,31.71,31.72,151800.0,27.4441,27.4614,27.4355,27.4441,151800.0
2013-07-19 15:50:00,31.71,31.72,31.7,31.71,184200.0,27.4355,27.4441,27.4268,27.4355,184200.0
2013-07-19 15:55:00,31.71,31.71,31.68,31.68,344400.0,27.4355,27.4355,27.4095,27.4095,344400.0
2013-07-22 09:30:00,31.56,31.63,31.53,31.56,291800.0,27.3057,27.3663,27.2797,27.3057,291800.0
2013-07-22 09:35:00,31.55,31.57,31.49,31.54,98200.0,27.297,27.3143,27.2451,27.2884,98200.0
2013-07-22 09:40:00,31.54,31.56,31.47,31.55,196600.0,27.2884,27.3057,27.2278,27.297,196600.0
2013-07-22 09:45:00,31.55,31.55,31.48,31.5,62600.0,27.297,27.297,27.2365,27.2538,62600.0
2013-07-22 09:50:00,31.5,31.53,31.49,31.5,71200.0,27.2538,27.2797,27.2451,27.2538,71200.0
2013-07-22 09:55:00,31.5,31.55,31.42,31.49,174200.0,27.2538,27.297,27.1846,27.2451,174200.0
2013-07-22 10:00:00,31.48,31.52,31.47,31.5,81200.0,27.2365,27.2711,27.2278,27.2538,81200.0
2013-07-22 10:05:00,31.5,31.53,31.5,31.5,77000.0,27.2538,27.2797,27.2538,27.2538,77000.0
2013-07-22 10:10:00,31.5,31.6,31.5,31.58,55800.0,27.2538,27.3403,27.2538,27.323,55800.0
2013-07-22 10:15:00,31.58,31.59,31.54,31.56,72600.0,27.323,27.3316,27.2884,27.3057,72600.0
2013-07-22 10:20:00,31.56,31.61,31.56,31.6,50200.0,27.3057,27.349,27.3057,27.3403,50200.0
2013-07-22 10:25:00,31.6,31.64,31.59,31.61,46200.0,27.3403,27.3749,27.3316,27.349,46200.0
2013-07-22 10:30:00,31.61,31.64,31.55,31.56,52000.0,27.349,27.3749,27.297,27.3057,52000.0
2013-07-22 10:35:00,31.56,31.61,31.55,31.56,62600.0,27.3057,27.349,27.297,27.3057,62600.0
2013-07-22 10:40:00,31.56,31.58,31.53,31.56,87000.0,27.3057,27.323,27.2797,27.3057,87000.0
2013-07-22 10:45:00,31.56,31.57,31.54,31.54,30600.0,27.3057,27.3143,27.2884,27.2884,30600.0
2013-07-22 10:50:00,31.54,31.55,31.53,31.55,21600.0,27.2884,27.297,27.2797,27.297,21600.0
2013-07-22 10:55:00,31.56,31.58,31.54,31.55,35600.0,27.3057,27.323,27.2884,27.297,35600.0
2013-07-22 11:00:00,31.55,31.58,31.55,31.58,76400.0,27.297,27.323,27.297,27.323,76400.0
2013-07-22 11:05:00,31.57,31.59,31.56,31.58,46800.0,27.3143,27.3316,27.3057,27.323,46800.0
2013-07-22 11:10:00,31.58,31.6,31.58,31.58,18600.0,27.323,27.3403,27.323,27.323,18600.0
2013-07-22 11:15:00,31.58,31.6,31.55,31.55,50000.0,27.323,27.3403,27.297,27.297,50000.0
2013-07-22 11:20:00,31.55,31.59,31.55,31.58,55000.0,27.297,27.3316,27.297,27.323,55000.0
2013-07-22 11:25:00,31.57,31.58,31.55,31.55,39600.0,27.3143,27.323,27.297,27.297,39600.0
2013-07-22 11:30:00,31.56,31.58,31.54,31.58,43000.0,27.3057,27.323,27.2884,27.323,43000.0
2013-07-22 11:35:00,31.58,31.58,31.54,31.54,48600.0,27.323,27.323,27.2884,27.2884,48600.0
2013-07-22 11:40:00,31.54,31.57,31.54,31.55,42600.0,27.2884,27.3143,27.2884,27.297,42600.0
2013-07-22 11:45:00,31.55,31.56,31.54,31.54,23600.0,27.297,27.3057,27.2884,27.2884,23600.0
2013-07-22 11:50:00,31.54,31.54,31.5,31.53,73800.0,27.2884,27.2884,27.2538,27.2797,73800.0
2013-07-22 11:55:00,31.53,31.53,31.49,31.49,30400.0,27.2797,27.2797,27.2451,27.2451,30400.0
2013-07-22 12:00:00,31.5,31.53,31.49,31.52,29200.0,27.2538,27.2797,27.2451,27.2711,29200.0
2013-07-22 12:05:00,31.52,31.53,31.51,31.53,25600.0,27.2711,27.2797,27.2624,27.2797,25600.0
2013-07-22 12:10:00,31.53,31.53,31.49,31.5,52400.0,27.2797,27.2797,27.2451,27.2538,52400.0
2013-07-22 12:15:00,31.5,31.53,31.5,31.52,44000.0,27.2538,27.2797,27.2538,27.2711,44000.0
2013-07-22 12:20:00,31.52,31.58,31.52,31.57,46200.0,27.2711,27.323,27.2711,27.3143,46200.0
2013-07-22 12:25:00,31.58,31.58,31.55,31.58,31600.0,27.323,27.323,27.297,27.323,31600.0
2013-07-22 12:30:00,31.58,31.61,31.58,31.59,60800.0,27.323,27.349,27.323,27.3316,60800.0
2013-07-22 12:35:00,31.59,31.63,31.59,31.61,40400.0,27.3316,27.3663,27.3316,27.349,40400.0
2013-07-22 12:40:00,31.62,31.65,31.62,31.64,30000.0,27.3576,27.3836,27.3576,27.3749,30000.0
2013-07-22 12:45:00,31.64,31.65,31.63,31.65,41800.0,27.3749,27.3836,27.3663,27.3836,41800.0
2013-07-22 12:50:00,31.65,31.67,31.65,31.67,56200.0,27.3836,27.4009,27.3836,27.4009,56200.0
2013-07-22 12:55:00,31.67,31.68,31.64,31.66,32000.0,27.4009,27.4095,27.3749,27.3922,32000.0
2013-07-22 13:00:00,31.67,31.7,31.66,31.68,82400.0,27.4009,27.4268,27.3922,27.4095,82400.0
2013-07-22 13:05:00,31.68,31.71,31.68,31.7,46600.0,27.4095,27.4355,27.4095,27.4268,46600.0
2013-07-22 13:10:00,31.7,31.73,31.7,31.73,50000.0,27.4268,27.4528,27.4268,27.4528,50000.0
2013-07-22 13:15:00,31.72,31.72,31.71,31.71,55600.0,27.4441,27.4441,27.4355,27.4355,55600.0
2013-07-22 13:20:00,31.71,31.72,31.7,31.72,104600.0,27.4355,27.4441,27.4268,27.4441,104600.0
2013-07-22 13:25:00,31.72,31.72,31.68,31.68,30400.0,27.4441,27.4441,27.4095,27.4095,30400.0
2013-07-22 13:30:00,31.68,31.68,31.67,31.68,24600.0,27.4095,27.4095,27.4009,27.4095,24600.0
2013-07-22 13:35:00,31.68,31.69,31.68,31.68,39800.0,27.4095,27.4182,27.4095,27.4095,39800.0
2013-07-22 13:40:00,31.68,31.7,31.68,31.69,25800.0,27.4095,27.4268,27.4095,27.4182,25800.0
2013-07-22 13:45:00,31.69,31.7,31.68,31.7,30200.0,27.4182,27.4268,27.4095,27.4268,30200.0
2013-07-22 13:50:00,31.69,31.7,31.68,31.68,21400.0,27.4182,27.4268,27.4095,27.4095,21400.0
2013-07-22 13:55:00,31.69,31.72,31.68,31.72,25000.0,27.4182,27.4441,27.4095,27.4441,25000.0
2013-07-22 14:00:00,31.72,31.75,31.71,31.75,39600.0,27.4441,27.4701,27.4355,27.4701,39600.0
2013-07-22 14:05:00,31.75,31.75,31.73,31.75,33600.0,27.4701,27.4701,27.4528,27.4701,33600.0
2013-07-22 14:10:00,31.75,31.77,31.74,31.77,48200.0,27.4701,27.4874,27.4614,27.4874,48200.0
2013-07-22 14:15:00,31.77,31.78,31.76,31.76,43000.0,27.4874,27.496,27.4787,27.4787,43000.0
2013-07-22 14:20:00,31.76,31.77,31.74,31.74,25800.0,27.4787,27.4874,27.4614,27.4614,25800.0
2013-07-22 14:25:00,31.74,31.75,31.72,31.72,32000.0,27.4614,27.4701,27.4441,27.4441,32000.0
2013-07-22 14:30:00,31.73,31.73,31.71,31.73,43800.0,27.4528,27.4528,27.4355,27.4528,43800.0
2013-07-22 14:35:00,31.72,31.73,31.71,31.73,40400.0,27.4441,27.4528,27.4355,27.4528,40400.0
2013-07-22 14:40:00,31.73,31.75,31.73,31.74,31000.0,27.4528,27.4701,27.4528,27.4614,31000.0
2013-07-22 14:45:00,31.74,31.75,31.74,31.75,39800.0,27.4614,27.4701,27.4614,27.4701,39800.0
2013-07-22 14:50:00,31.75,31.75,31.73,31.74,52600.0,27.4701,27.4701,27.4528,27.4614,52600.0
2013-07-22 14:55:00,31.74,31.75,31.73,31.75,41600.0,27.4614,27.4701,27.4528,27.4701,41600.0
2013-07-22 15:00:00,31.75,31.79,31.75,31.78,283800.0,27.4701,27.5047,27.4701,27.496,283800.0
2013-07-22 15:05:00,31.78,31.79,31.77,31.78,39800.0,27.496,27.5047,27.4874,27.496,39800.0
2013-07-22 15:10:00,31.78,31.79,31.75,31.78,47800.0,27.496,27.5047,27.4701,27.496,47800.0
2013-07-22 15:15:00,31.78,31.78,31.75,31.75,25400.0,27.496,27.496,27.4701,27.4701,25400.0
2013-07-22 15:20:00,31.75,31.76,31.73,31.75,53800.0,27.4701,27.4787,27.4528,27.4701,53800.0
2013-07-22 15:25:00,31.75,31.78,31.74,31.77,120200.0,27.4701,27.496,27.4614,27.4874,120200.0
2013-07-22 15:30:00,31.77,31.77,31.75,31.76,30400.0,27.4874,27.4874,27.4701,27.4787,30400.0
2013-07-22 15:35:00,31.76,31.76,31.72,31.72,80000.0,27.4787,27.4787,27.4441,27.4441,80000.0
2013-07-22 15:40:00,31.73,31.76,31.72,31.75,52000.0,27.4528,27.4787,27.4441,27.4701,52000.0
2013-07-22 15:45:00,31.75,31.75,31.7,31.72,96000.0,27.4701,27.4701,27.4268,27.4441,96000.0
2013-07-22 15:50:00,31.72,31.73,31.7,31.71,134000.0,27.4441,27.4528,27.4268,27.4355,134000.0
2013-07-22 15:55:00,31.71,31.72,31.65,31.65,548200.0,27.4355,27.4441,27.3836,27.3836,548200.0
2013-07-23 09:30:00,31.76,31.79,31.65,31.72,159200.0,27.4787,27.5047,27.3836,27.4441,159200.0
2013-07-23 09:35:00,31.68,31.75,31.68,31.72,59400.0,27.4095,27.4701,27.4095,27.4441,59400.0
2013-07-23 09:40:00,31.7,31.71,31.67,31.69,60600.0,27.4268,27.4355,27.4009,27.4182,60600.0
2013-07-23 09:45:00,31.7,31.71,31.64,31.66,48600.0,27.4268,27.4355,27.3749,27.3922,48600.0
2013-07-23 09:50:00,31.67,31.69,31.66,31.67,66200.0,27.4009,27.4182,27.3922,27.4009,66200.0
2013-07-23 09:55:00,31.68,31.72,31.65,31.68,99800.0,27.4095,27.4441,27.3836,27.4095,99800.0
2013-07-23 10:00:00,31.68,31.72,31.66,31.67,62400.0,27.4095,27.4441,27.3922,27.4009,62400.0
2013-07-23 10:05:00,31.68,31.71,31.68,31.68,56600.0,27.4095,27.4355,27.4095,27.4095,56600.0
2013-07-23 10:10:00,31.68,31.68,31.63,31.68,101800.0,27.4095,27.4095,27.3663,27.4095,101800.0
2013-07-23 10:15:00,31.67,31.71,31.66,31.7,64400.0,27.4009,27.4355,27.3922,27.4268,64400.0
2013-07-23 10:20:00,31.7,31.71,31.68,31.68,113800.0,27.4268,27.4355,27.4095,27.4095,113800.0
2013-07-23 10:25:00,31.68,31.68,31.61,31.66,33800.0,27.4095,27.4095,27.349,27.3922,33800.0
2013-07-23 10:30:00,31.66,31.68,31.63,31.68,33200.0,27.3922,27.4095,27.3663,27.4095,33200.0
2013-07-23 10:35:00,31.68,31.68,31.64,31.66,27800.0,27.4095,27.4095,27.3749,27.3922,27800.0
2013-07-23 10:40:00,31.66,31.68,31.65,31.66,30200.0,27.3922,27.4095,27.3836,27.3922,30200.0
2013-07-23 10:45:00,31.67,31.67,31.64,31.67,37400.0,27.4009,27.4009,27.3749,27.4009,37400.0
2013-07-23 10:50:00,31.68,31.68,31.65,31.67,23600.0,27.4095,27.4095,27.3836,27.4009,23600.0
2013-07-23 10:55:00,31.66,31.69,31.66,31.67,27200.0,27.3922,27.4182,27.3922,27.4009,27200.0
2013-07-23 11:00:00,31.68,31.68,31.63,31.64,32200.0,27.4095,27.4095,27.3663,27.3749,32200.0
2013-07-23 11:05:00,31.64,31.64,31.6,31.6,57000.0,27.3749,27.3749,27.3403,27.3403,57000.0
2013-07-23 11:10:00,31.6,31.6,31.57,31.6,27600.0,27.3403,27.3403,27.3143,27.3403,27600.0
2013-07-23 11:15:00,31.6,31.61,31.58,31.61,47400.0,27.3403,27.349,27.323,27.349,47400.0
2013-07-23 11:20:00,31.61,31.63,31.6,31.61,27600.0,27.349,27.3663,27.3403,27.349,27600.0
2013-07-23 11:25:00,31.61,31.64,31.6,31.61,50200.0,27.349,27.3749,27.3403,27.349,50200.0
2013-07-23 11:30:00,31.61,31.64,31.61,31.63,30800.0,27.349,27.3749,27.349,27.3663,30800.0
2013-07-23 11:35:00,31.63,31.64,31.6,31.61,14600.0,27.3663,27.3749,27.3403,27.349,14600.0
2013-07-23 11:40:00,31.6,31.64,31.6,31.63,23600.0,27.3403,27.3749,27.3403,27.3663,23600.0
2013-07-23 11:45:00,31.63,31.64,31.61,31.64,38600.0,27.3663,27.3749,27.349,27.3749,38600.0
2013-07-23 11:50:00,31.64,31.65,31.61,31.63,66200.0,27.3749,27.3836,27.349,27.3663,66200.0
2013-07-23 11:55:00,31.64,31.66,31.63,31.66,55400.0,27.3749,27.3922,27.3663,27.3922,55400.0
2013-07-23 12:00:00,31.66,31.66,31.63,31.66,32400.0,27.3922,27.3922,27.3663,27.3922,32400.0
2013-07-23 12:05:00,31.66,31.68,31.65,31.67,61800.0,27.3922,27.4095,27.3836,27.4009,61800.0
2013-07-23 12:10:00,31.67,31.7,31.65,31.66,24000.0,27.4009,27.4268,27.3836,27.3922,24000.0
2013-07-23 12:15:00,31.66,31.68,31.65,31.67,30800.0,27.3922,27.4095,27.3836,27.4009,30800.0
2013-07-23 12:20:00,31.66,31.69,31.66,31.67,26600.0,27.3922,27.4182,27.3922,27.4009,26600.0
2013-07-23 12:25:00,31.68,31.68,31.67,31.67,15800.0,27.4095,27.4095,27.4009,27.4009,15800.0
2013-07-23 12:30:00,31.67,31.68,31.65,31.66,17200.0,27.4009,27.4095,27.3836,27.3922,17200.0
2013-07-23 12:35:00,31.66,31.68,31.64,31.67,31200.0,27.3922,27.4095,27.3749,27.4009,31200.0
2013-07-23 12:40:00,31.67,31.68,31.64,31.65,25000.0,27.4009,27.4095,27.3749,27.3836,25000.0
2013-07-23 12:45:00,31.66,31.68,31.66,31.68,24200.0,27.3922,27.4095,27.3922,27.4095,24200.0
2013-07-23 12:50:00,31.68,31.69,31.66,31.66,73200.0,27.4095,27.4182,27.3922,27.3922,73200.0
2013-07-23 12:55:00,31.66,31.67,31.65,31.66,14200.0,27.3922,27.4009,27.3836,27.3922,14200.0
2013-07-23 13:00:00,31.66,31.67,31.65,31.65,27800.0,27.3922,27.4009,27.3836,27.3836,27800.0
2013-07-23 13:05:00,31.66,31.67,31.65,31.65,15200.0,27.3922,27.4009,27.3836,27.3836,15200.0
2013-07-23 13:10:00,31.66,31.67,31.63,31.66,47600.0,27.3922,27.4009,27.3663,27.3922,47600.0
2013-07-23 13:15:00,31.66,31.67,31.64,31.65,22600.0,27.3922,27.4009,27.3749,27.3836,22600.0
2013-07-23 13:20:00,31.65,31.65,31.63,31.63,27400.0,27.3836,27.3836,27.3663,27.3663,27400.0
2013-07-23 13:25:00,31.63,31.64,31.61,31.64,26800.0,27.3663,27.3749,27.349,27.3749,26800.0
2013-07-23 13:30:00,31.65,31.66,31.63,31.63,61400.0,27.3836,27.3922,27.3663,27.3663,61400.0
2013-07-23 13:35:00,31.63,31.63,31.61,31.61,32400.0,27.3663,27.3663,27.349,27.349,32400.0
2013-07-23 13:40:00,31.61,31.64,31.61,31.63,44200.0,27.349,27.3749,27.349,27.3663,44200.0
2013-07-23 13:45:00,31.63,31.64,31.61,31.64,21600.0,27.3663,27.3749,27.349,27.3749,21600.0
2013-07-23 13:50:00,31.64,31.65,31.63,31.65,25600.0,27.3749,27.3836,27.3663,27.3836,25600.0
2013-07-23 13:55:00,31.64,31.64,31.6,31.61,64400.0,27.3749,27.3749,27.3403,27.349,64400.0
2013-07-23 14:00:00,31.61,31.63,31.61,31.63,21000.0,27.349,27.3663,27.349,27.3663,21000.0
2013-07-23 14:05:00,31.63,31.65,31.63,31.65,26200.0,27.3663,27.3836,27.3663,27.3836,26200.0
2013-07-23 14:10:00,31.65,31.68,31.65,31.67,32400.0,27.3836,27.4095,27.3836,27.4009,32400.0
2013-07-23 14:15:00,31.67,31.68,31.66,31.67,26400.0,27.4009,27.4095,27.3922,27.4009,26400.0
2013-07-23 14:20:00,31.67,31.68,31.66,31.68,27600.0,27.4009,27.4095,27.3922,27.4095,27600.0
2013-07-23 14:25:00,31.68,31.7,31.68,31.7,28200.0,27.4095,27.4268,27.4095,27.4268,28200.0
2013-07-23 14:30:00,31.69,31.71,31.68,31.71,34200.0,27.4182,27.4355,27.4095,27.4355,34200.0
2013-07-23 14:35:00,31.71,31.75,31.71,31.75,72000.0,27.4355,27.4701,27.4355,27.4701,72000.0
2013-07-23 14:40:00,31.75,31.75,31.73,31.75,48800.0,27.4701,27.4701,27.4528,27.4701,48800.0
2013-07-23 14:45:00,31.75,31.75,31.73,31.73,25600.0,27.4701,27.4701,27.4528,27.4528,25600.0
2013-07-23 14:50:00,31.73,31.75,31.73,31.74,24000.0,27.4528,27.4701,27.4528,27.4614,24000.0
2013-07-23 14:55:00,31.74,31.74,31.74,31.74,16600.0,27.4614,27.4614,27.4614,27.4614,16600.0
2013-07-23 15:00:00,31.74,31.74,31.68,31.72,88200.0,27.4614,27.4614,27.4095,27.4441,88200.0
2013-07-23 15:05:00,31.71,31.72,31.7,31.7,32600.0,27.4355,27.4441,27.4268,27.4268,32600.0
2013-07-23 15:10:00,31.7,31.7,31.67,31.67,25400.0,27.4268,27.4268,27.4009,27.4009,25400.0
2013-07-23 15:15:00,31.68,31.69,31.68,31.68,55200.0,27.4095,27.4182,27.4095,27.4095,55200.0
2013-07-23 15:20:00,31.68,31.7,31.68,31.68,60600.0,27.4095,27.4268,27.4095,27.4095,60600.0
2013-07-23 15:25:00,31.68,31.68,31.67,31.68,33200.0,27.4095,27.4095,27.4009,27.4095,33200.0
2013-07-23 15:30:00,31.68,31.68,31.68,31.68,104400.0,27.4095,27.4095,27.4095,27.4095,104400.0
2013-07-23 15:35:00,31.68,31.68,31.66,31.66,54000.0,27.4095,27.4095,27.3922,27.3922,54000.0
2013-07-23 15:40:00,31.66,31.66,31.61,31.61,55800.0,27.3922,27.3922,27.349,27.349,55800.0
2013-07-23 15:45:00,31.62,31.64,31.59,31.59,128000.0,27.3576,27.3749,27.3316,27.3316,128000.0
2013-07-23 15:50:00,31.59,31.61,31.59,31.59,118200.0,27.3316,27.349,27.3316,27.3316,118200.0
2013-07-23 15:55:00,31.6,31.63,31.59,31.6,347800.0,27.3403,27.3663,27.3316,27.3403,347800.0
2013-07-24 09:30:00,31.6,31.69,31.58,31.65,101200.0,27.3403,27.4182,27.323,27.3836,101200.0
2013-07-24 09:35:00,31.66,31.72,31.58,31.6,76200.0,27.3922,27.4441,27.323,27.3403,76200.0
2013-07-24 09:40:00,31.64,31.64,31.58,31.6,42000.0,27.3749,27.3749,27.323,27.3403,42000.0
2013-07-24 09:45:00,31.6,31.64,31.56,31.62,30000.0,27.3403,27.3749,27.3057,27.3576,30000.0
2013-07-24 09:50:00,31.63,31.64,31.57,31.6,112200.0,27.3663,27.3749,27.3143,27.3403,112200.0
2013-07-24 09:55:00,31.59,31.63,31.57,31.6,39600.0,27.3316,27.3663,27.3143,27.3403,39600.0
2013-07-24 10:00:00,31.59,31.64,31.5,31.52,98200.0,27.3316,27.3749,27.2538,27.2711,98200.0
2013-07-24 10:05:00,31.52,31.52,31.46,31.47,75200.0,27.2711,27.2711,27.2192,27.2278,75200.0
2013-07-24 10:10:00,31.47,31.47,31.39,31.44,152800.0,27.2278,27.2278,27.1586,27.2019,152800.0
2013-07-24 10:15:00,31.44,31.46,31.43,31.44,32600.0,27.2019,27.2192,27.1932,27.2019,32600.0
2013-07-24 10:20:00,31.45,31.46,31.38,31.41,84000.0,27.2105,27.2192,27.15,27.1759,84000.0
2013-07-24 10:25:00,31.41,31.43,31.38,31.42,59400.0,27.1759,27.1932,27.15,27.1846,59400.0
2013-07-24 10:30:00,31.43,31.44,31.4,31.42,50200.0,27.1932,27.2019,27.1673,27.1846,50200.0
2013-07-24 10:35:00,31.42,31.45,31.39,31.39,62400.0,27.1846,27.2105,27.1586,27.1586,62400.0
2013-07-24 10:40:00,31.39,31.41,31.36,31.37,104000.0,27.1586,27.1759,27.1327,27.1413,104000.0
2013-07-24 10:45:00,31.37,31.4,31.37,31.39,60000.0,27.1413,27.1673,27.1413,27.1586,60000.0
2013-07-24 10:50:00,31.39,31.45,31.39,31.45,29200.0,27.1586,27.2105,27.1586,27.2105,29200.0
2013-07-24 10:55:00,31.46,31.48,31.45,31.46,27600.0,27.2192,27.2365,27.2105,27.2192,27600.0
2013-07-24 11:00:00,31.46,31.48,31.43,31.47,31400.0,27.2192,27.2365,27.1932,27.2278,31400.0
2013-07-24 11:05:00,31.47,31.48,31.41,31.42,73800.0,27.2278,27.2365,27.1759,27.1846,73800.0
2013-07-24 11:10:00,31.41,31.43,31.39,31.39,37600.0,27.1759,27.1932,27.1586,27.1586,37600.0
2013-07-24 11:15:00,31.39,31.45,31.39,31.45,35600.0,27.1586,27.2105,27.1586,27.2105,35600.0
2013-07-24 11:20:00,31.45,31.47,31.4,31.4,135200.0,27.2105,27.2278,27.1673,27.1673,135200.0
2013-07-24 11:25:00,31.4,31.43,31.4,31.42,75000.0,27.1673,27.1932,27.1673,27.1846,75000.0
2013-07-24 11:30:00,31.42,31.45,31.42,31.43,36000.0,27.1846,27.2105,27.1846,27.1932,36000.0
2013-07-24 11:35:00,31.44,31.46,31.36,31.36,138600.0,27.2019,27.2192,27.1327,27.1327,138600.0
2013-07-24 11:40:00,31.36,31.41,31.36,31.4,34000.0,27.1327,27.1759,27.1327,27.1673,34000.0
2013-07-24 11:45:00,31.4,31.41,31.36,31.36,36600.0,27.1673,27.1759,27.1327,27.1327,36600.0
2013-07-24 11:50:00,31.36,31.39,31.36,31.38,34600.0,27.1327,27.1586,27.1327,27.15,34600.0
2013-07-24 11:55:00,31.38,31.4,31.38,31.4,31400.0,27.15,27.1673,27.15,27.1673,31400.0
2013-07-24 12:00:00,31.4,31.4,31.38,31.38,36800.0,27.1673,27.1673,27.15,27.15,36800.0
2013-07-24 12:05:00,31.38,31.39,31.35,31.36,36200.0,27.15,27.1586,27.124,27.1327,36200.0
2013-07-24 12:10:00,31.36,31.39,31.32,31.32,55400.0,27.1327,27.1586,27.098,27.098,55400.0
2013-07-24 12:15:00,31.32,31.35,31.32,31.34,13000.0,27.098,27.124,27.098,27.1153,13000.0
2013-07-24 12:20:00,31.34,31.35,31.33,31.35,21000.0,27.1153,27.124,27.1067,27.124,21000.0
2013-07-24 12:25:00,31.35,31.36,31.33,31.34,41200.0,27.124,27.1327,27.1067,27.1153,41200.0
2013-07-24 12:30:00,31.34,31.34,31.31,31.34,41600.0,27.1153,27.1153,27.0894,27.1153,41600.0
2013-07-24 12:35:00,31.34,31.38,31.33,31.36,26400.0,27.1153,27.15,27.1067,27.1327,26400.0
2013-07-24 12:40:00,31.36,31.38,31.35,31.36,45600.0,27.1327,27.15,27.124,27.1327,45600.0
2013-07-24 12:45:00,31.36,31.4,31.36,31.39,26400.0,27.1327,27.1673,27.1327,27.1586,26400.0
2013-07-24 12:50:00,31.39,31.4,31.34,31.34,32600.0,27.1586,27.1673,27.1153,27.1153,32600.0
2013-07-24 12:55:00,31.34,31.35,31.32,31.33,37200.0,27.1153,27.124,27.098,27.1067,37200.0
2013-07-24 13:00:00,31.33,31.35,31.32,31.34,27400.0,27.1067,27.124,27.098,27.1153,27400.0
2013-07-24 13:05:00,31.34,31.36,31.34,31.36,26600.0,27.1153,27.1327,27.1153,27.1327,26600.0
2013-07-24 13:10:00,31.36,31.36,31.34,31.36,31800.0,27.1327,27.1327,27.1153,27.1327,31800.0
2013-07-24 13:15:00,31.35,31.36,31.33,31.35,35400.0,27.124,27.1327,27.1067,27.124,35400.0
2013-07-24 13:20:00,31.35,31.36,31.34,31.36,13800.0,27.124,27.1327,27.1153,27.1327,13800.0
2013-07-24 13:25:00,31.35,31.38,31.35,31.36,27200.0,27.124,27.15,27.124,27.1327,27200.0
2013-07-24 13:30:00,31.36,31.36,31.34,31.35,32800.0,27.1327,27.1327,27.1153,27.124,32800.0
2013-07-24 13:35:00,31.35,31.35,31.3,31.32,84800.0,27.124,27.124,27.0807,27.098,84800.0
2013-07-24 13:40:00,31.32,31.36,31.32,31.35,36600.0,27.098,27.1327,27.098,27.124,36600.0
2013-07-24 13:45:00,31.34,31.36,31.32,31.35,38200.0,27.1153,27.1327,27.098,27.124,38200.0
2013-07-24 13:50:00,31.35,31.38,31.34,31.36,29800.0,27.124,27.15,27.1153,27.1327,29800.0
2013-07-24 13:55:00,31.35,31.36,31.33,31.36,17200.0,27.124,27.1327,27.1067,27.1327,17200.0
2013-07-24 14:00:00,31.36,31.38,31.35,31.37,26400.0,27.1327,27.15,27.124,27.1413,26400.0
2013-07-24 14:05:00,31.38,31.4,31.38,31.38,37600.0,27.15,27.1673,27.15,27.15,37600.0
2013-07-24 14:10:00,31.38,31.4,31.36,31.36,20200.0,27.15,27.1673,27.1327,27.1327,20200.0
2013-07-24 14:15:00,31.36,31.38,31.36,31.36,19000.0,27.1327,27.15,27.1327,27.1327,19000.0
2013-07-24 14:20:00,31.36,31.38,31.36,31.38,29400.0,27.1327,27.15,27.1327,27.15,29400.0
2013-07-24 14:25:00,31.38,31.4,31.38,31.39,33400.0,27.15,27.1673,27.15,27.1586,33400.0
2013-07-24 14:30:00,31.39,31.41,31.37,31.38,35200.0,27.1586,27.1759,27.1413,27.15,35200.0
2013-07-24 14:35:00,31.38,31.4,31.38,31.4,27600.0,27.15,27.1673,27.15,27.1673,27600.0
2013-07-24 14:40:00,31.4,31.4,31.38,31.39,21400.0,27.1673,27.1673,27.15,27.1586,21400.0
2013-07-24 14:45:00,31.39,31.4,31.38,31.4,29600.0,27.1586,27.1673,27.15,27.1673,29600.0
2013-07-24 14:50:00,31.4,31.4,31.38,31.38,20000.0,27.1673,27.1673,27.15,27.15,20000.0
2013-07-24 14:55:00,31.39,31.41,31.38,31.4,95200.0,27.1586,27.1759,27.15,27.1673,95200.0
2013-07-24 15:00:00,31.4,31.41,31.38,31.39,64600.0,27.1673,27.1759,27.15,27.1586,64600.0
2013-07-24 15:05:00,31.39,31.39,31.34,31.34,69400.0,27.1586,27.1586,27.1153,27.1153,69400.0
2013-07-24 15:10:00,31.35,31.35,31.33,31.34,30800.0,27.124,27.124,27.1067,27.1153,30800.0
2013-07-24 15:15:00,31.34,31.35,31.32,31.34,29200.0,27.1153,27.124,27.098,27.1153,29200.0
2013-07-24 15:20:00,31.34,31.38,31.34,31.35,48800.0,27.1153,27.15,27.1153,27.124,48800.0
2013-07-24 15:25:00,31.36,31.37,31.36,31.37,28600.0,27.1327,27.1413,27.1327,27.1413,28600.0
2013-07-24 15:30:00,31.36,31.37,31.35,31.35,32200.0,27.1327,27.1413,27.124,27.124,32200.0
2013-07-24 15:35:00,31.35,31.36,31.35,31.35,60800.0,27.124,27.1327,27.124,27.124,60800.0
2013-07-24 15:40:00,31.35,31.38,31.34,31.36,88000.0,27.124,27.15,27.1153,27.1327,88000.0
2013-07-24 15:45:00,31.36,31.37,31.29,31.3,205600.0,27.1327,27.1413,27.0721,27.0807,205600.0
2013-07-24 15:50:00,31.3,31.34,31.3,31.32,180400.0,27.0807,27.1153,27.0807,27.098,180400.0
2013-07-24 15:55:00,31.32,31.33,31.31,31.31,291800.0,27.098,27.1067,27.0894,27.0894,291800.0
2013-07-25 09:30:00,31.38,31.43,31.32,31.36,116400.0,27.15,27.1932,27.098,27.1327,116400.0
2013-07-25 09:35:00,31.38,31.45,31.35,31.38,50400.0,27.15,27.2105,27.124,27.15,50400.0
2013-07-25 09:40:00,31.38,31.4,31.25,31.29,98400.0,27.15,27.1673,27.0375,27.0721,98400.0
2013-07-25 09:45:00,31.3,31.34,31.26,31.29,83000.0,27.0807,27.1153,27.0461,27.0721,83000.0
2013-07-25 09:50:00,31.28,31.29,31.14,31.14,205400.0,27.0634,27.0721,26.9423,26.9423,205400.0
2013-07-25 09:55:00,31.15,31.16,31.1,31.14,138200.0,26.951,26.9596,26.9077,26.9423,138200.0
2013-07-25 10:00:00,31.14,31.25,31.14,31.25,118400.0,26.9423,27.0375,26.9423,27.0375,118400.0
2013-07-25 10:05:00,31.25,31.25,31.21,31.25,97600.0,27.0375,27.0375,27.0029,27.0375,97600.0
2013-07-25 10:10:00,31.25,31.25,31.16,31.18,134000.0,27.0375,27.0375,26.9596,26.9769,134000.0
2013-07-25 10:15:00,31.18,31.27,31.18,31.24,70400.0,26.9769,27.0548,26.9769,27.0288,70400.0
2013-07-25 10:20:00,31.24,31.26,31.24,31.25,58400.0,27.0288,27.0461,27.0288,27.0375,58400.0
2013-07-25 10:25:00,31.26,31.26,31.19,31.2,72000.0,27.0461,27.0461,26.9856,26.9942,72000.0
2013-07-25 10:30:00,31.19,31.25,31.19,31.21,70200.0,26.9856,27.0375,26.9856,27.0029,70200.0
2013-07-25 10:35:00,31.2,31.23,31.15,31.21,116200.0,26.9942,27.0202,26.951,27.0029,116200.0
2013-07-25 10:40:00,31.22,31.25,31.19,31.23,74200.0,27.0115,27.0375,26.9856,27.0202,74200.0
2013-07-25 10:45:00,31.23,31.25,31.21,31.25,50200.0,27.0202,27.0375,27.0029,27.0375,50200.0
2013-07-25 10:50:00,31.25,31.27,31.23,31.23,82600.0,27.0375,27.0548,27.0202,27.0202,82600.0
2013-07-25 10:55:00,31.23,31.26,31.22,31.25,40800.0,27.0202,27.0461,27.0115,27.0375,40800.0
2013-07-25 11:00:00,31.25,31.26,31.25,31.25,26200.0,27.0375,27.0461,27.0375,27.0375,26200.0
2013-07-25 11:05:00,31.25,31.26,31.24,31.25,59600.0,27.0375,27.0461,27.0288,27.0375,59600.0
2013-07-25 11:10:00,31.25,31.26,31.24,31.25,47200.0,27.0375,27.0461,27.0288,27.0375,47200.0
2013-07-25 11:15:00,31.25,31.28,31.24,31.25,54000.0,27.0375,27.0634,27.0288,27.0375,54000.0
2013-07-25 11:20:00,31.26,31.26,31.23,31.25,31200.0,27.0461,27.0461,27.0202,27.0375,31200.0
2013-07-25 11:25:00,31.24,31.25,31.24,31.24,53800.0,27.0288,27.0375,27.0288,27.0288,53800.0
2013-07-25 11:30:00,31.25,31.26,31.24,31.25,69200.0,27.0375,27.0461,27.0288,27.0375,69200.0
2013-07-25 11:35:00,31.25,31.25,31.23,31.23,46800.0,27.0375,27.0375,27.0202,27.0202,46800.0
2013-07-25 11:40:00,31.23,31.26,31.23,31.25,63800.0,27.0202,27.0461,27.0202,27.0375,63800.0
2013-07-25 11:45:00,31.25,31.27,31.24,31.25,64400.0,27.0375,27.0548,27.0288,27.0375,64400.0
2013-07-25 11:50:00,31.25,31.25,31.25,31.25,70600.0,27.0375,27.0375,27.0375,27.0375,70600.0
2013-07-25 11:55:00,31.25,31.25,31.25,31.25,48000.0,27.0375,27.0375,27.0375,27.0375,48000.0
2013-07-25 12:00:00,31.25,31.25,31.25,31.25,35400.0,27.0375,27.0375,27.0375,27.0375,35400.0
2013-07-25 12:05:00,31.25,31.25,31.24,31.25,143800.0,27.0375,27.0375,27.0288,27.0375,143800.0
2013-07-25 12:10:00,31.25,31.28,31.25,31.25,982800.0,27.0375,27.0634,27.0375,27.0375,982800.0
2013-07-25 12:15:00,31.25,31.3,31.25,31.3,119200.0,27.0375,27.0807,27.0375,27.0807,119200.0
2013-07-25 12:20:00,31.3,31.33,31.25,31.25,130400.0,27.0807,27.1067,27.0375,27.0375,130400.0
2013-07-25 12:25:00,31.25,31.27,31.25,31.27,62200.0,27.0375,27.0548,27.0375,27.0548,62200.0
2013-07-25 12:30:00,31.27,31.34,31.27,31.32,82600.0,27.0548,27.1153,27.0548,27.098,82600.0
2013-07-25 12:35:00,31.32,31.34,31.32,31.33,122400.0,27.098,27.1153,27.098,27.1067,122400.0
2013-07-25 12:40:00,31.33,31.33,31.32,31.33,55200.0,27.1067,27.1067,27.098,27.1067,55200.0
2013-07-25 12:45:00,31.33,31.34,31.3,31.31,106800.0,27.1067,27.1153,27.0807,27.0894,106800.0
2013-07-25 12:50:00,31.31,31.31,31.29,31.3,63000.0,27.0894,27.0894,27.0721,27.0807,63000.0
2013-07-25 12:55:00,31.3,31.3,31.25,31.25,125400.0,27.0807,27.0807,27.0375,27.0375,125400.0
2013-07-25 13:00:00,31.25,31.25,31.25,31.25,66400.0,27.0375,27.0375,27.0375,27.0375,66400.0
2013-07-25 13:05:00,31.25,31.25,31.24,31.24,48200.0,27.0375,27.0375,27.0288,27.0288,48200.0
2013-07-25 13:10:00,31.25,31.28,31.24,31.25,64200.0,27.0375,27.0634,27.0288,27.0375,64200.0
2013-07-25 13:15:00,31.25,31.25,31.24,31.25,41400.0,27.0375,27.0375,27.0288,27.0375,41400.0
2013-07-25 13:20:00,31.24,31.26,31.24,31.25,41200.0,27.0288,27.0461,27.0288,27.0375,41200.0
2013-07-25 13:25:00,31.25,31.26,31.25,31.25,90200.0,27.0375,27.0461,27.0375,27.0375,90200.0
2013-07-25 13:30:00,31.25,31.3,31.25,31.3,308200.0,27.0375,27.0807,27.0375,27.0807,308200.0
2013-07-25 13:35:00,31.3,31.31,31.27,31.27,78600.0,27.0807,27.0894,27.0548,27.0548,78600.0
2013-07-25 13:40:00,31.27,31.28,31.25,31.28,88400.0,27.0548,27.0634,27.0375,27.0634,88400.0
2013-07-25 13:45:00,31.28,31.28,31.27,31.28,63400.0,27.0634,27.0634,27.0548,27.0634,63400.0
2013-07-25 13:50:00,31.28,31.28,31.27,31.28,47200.0,27.0634,27.0634,27.0548,27.0634,47200.0
2013-07-25 13:55:00,31.28,31.28,31.27,31.28,60000.0,27.0634,27.0634,27.0548,27.0634,60000.0
2013-07-25 14:00:00,31.28,31.3,31.27,31.28,62400.0,27.0634,27.0807,27.0548,27.0634,62400.0
2013-07-25 14:05:00,31.28,31.28,31.27,31.28,71400.0,27.0634,27.0634,27.0548,27.0634,71400.0
2013-07-25 14:10:00,31.28,31.28,31.27,31.27,56200.0,27.0634,27.0634,27.0548,27.0548,56200.0
2013-07-25 14:15:00,31.27,31.3,31.27,31.28,75600.0,27.0548,27.0807,27.0548,27.0634,75600.0
2013-07-25 14:20:00,31.27,31.28,31.27,31.28,49000.0,27.0548,27.0634,27.0548,27.0634,49000.0
2013-07-25 14:25:00,31.27,31.28,31.24,31.25,65400.0,27.0548,27.0634,27.0288,27.0375,65400.0
2013-07-25 14:30:00,31.25,31.27,31.25,31.25,48600.0,27.0375,27.0548,27.0375,27.0375,48600.0
2013-07-25 14:35:00,31.25,31.26,31.25,31.25,58800.0,27.0375,27.0461,27.0375,27.0375,58800.0
2013-07-25 14:40:00,31.25,31.26,31.24,31.25,57600.0,27.0375,27.0461,27.0288,27.0375,57600.0
2013-07-25 14:45:00,31.25,31.25,31.24,31.25,34600.0,27.0375,27.0375,27.0288,27.0375,34600.0
2013-07-25 14:50:00,31.26,31.28,31.25,31.27,70600.0,27.0461,27.0634,27.0375,27.0548,70600.0
2013-07-25 14:55:00,31.27,31.28,31.24,31.25,44200.0,27.0548,27.0634,27.0288,27.0375,44200.0
2013-07-25 15:00:00,31.25,31.26,31.25,31.25,47000.0,27.0375,27.0461,27.0375,27.0375,47000.0
2013-07-25 15:05:00,31.25,31.25,31.24,31.24,129400.0,27.0375,27.0375,27.0288,27.0288,129400.0
2013-07-25 15:10:00,31.25,31.26,31.24,31.25,112000.0,27.0375,27.0461,27.0288,27.0375,112000.0
2013-07-25 15:15:00,31.25,31.27,31.25,31.25,112600.0,27.0375,27.0548,27.0375,27.0375,112600.0
2013-07-25 15:20:00,31.25,31.27,31.25,31.27,104200.0,27.0375,27.0548,27.0375,27.0548,104200.0
2013-07-25 15:25:00,31.28,31.29,31.25,31.25,142000.0,27.0634,27.0721,27.0375,27.0375,142000.0
2013-07-25 15:30:00,31.25,31.31,31.25,31.29,541000.0,27.0375,27.0894,27.0375,27.0721,541000.0
2013-07-25 15:35:00,31.29,31.31,31.27,31.27,161000.0,27.0721,27.0894,27.0548,27.0548,161000.0
2013-07-25 15:40:00,31.27,31.29,31.25,31.26,207000.0,27.0548,27.0721,27.0375,27.0461,207000.0
2013-07-25 15:45:00,31.27,31.28,31.24,31.28,178600.0,27.0548,27.0634,27.0288,27.0634,178600.0
2013-07-25 15:50:00,31.28,31.28,31.25,31.25,176600.0,27.0634,27.0634,27.0375,27.0375,176600.0
2013-07-25 15:55:00,31.25,31.26,31.2,31.25,479000.0,27.0375,27.0461,26.9942,27.0375,479000.0
2013-07-26 09:30:00,31.03,31.15,31.02,31.11,219600.0,26.8471,26.951,26.8385,26.9164,219600.0
2013-07-26 09:35:00,31.11,31.13,31.04,31.1,43800.0,26.9164,26.9337,26.8558,26.9077,43800.0
2013-07-26 09:40:00,31.1,31.16,31.06,31.14,64000.0,26.9077,26.9596,26.8731,26.9423,64000.0
2013-07-26 09:45:00,31.14,31.18,31.13,31.14,55600.0,26.9423,26.9769,26.9337,26.9423,55600.0
2013-07-26 09:50:00,31.15,31.24,31.14,31.23,122800.0,26.951,27.0288,26.9423,27.0202,122800.0
2013-07-26 09:55:00,31.23,31.25,31.22,31.24,54800.0,27.0202,27.0375,27.0115,27.0288,54800.0
2013-07-26 10:00:00,31.24,31.24,31.21,31.21,154600.0,27.0288,27.0288,27.0029,27.0029,154600.0
2013-07-26 10:05:00,31.21,31.23,31.17,31.18,53800.0,27.0029,27.0202,26.9683,26.9769,53800.0
2013-07-26 10:10:00,31.18,31.23,31.17,31.22,38000.0,26.9769,27.0202,26.9683,27.0115,38000.0
2013-07-26 10:15:00,31.22,31.25,31.22,31.25,74400.0,27.0115,27.0375,27.0115,27.0375,74400.0
2013-07-26 10:20:00,31.25,31.25,31.21,31.22,64000.0,27.0375,27.0375,27.0029,27.0115,64000.0
2013-07-26 10:25:00,31.22,31.22,31.16,31.2,40600.0,27.0115,27.0115,26.9596,26.9942,40600.0
2013-07-26 10:30:00,31.2,31.21,31.18,31.2,37400.0,26.9942,27.0029,26.9769,26.9942,37400.0
2013-07-26 10:35:00,31.2,31.2,31.16,31.18,33000.0,26.9942,26.9942,26.9596,26.9769,33000.0
2013-07-26 10:40:00,31.18,31.23,31.18,31.23,40600.0,26.9769,27.0202,26.9769,27.0202,40600.0
2013-07-26 10:45:00,31.23,31.23,31.16,31.18,71400.0,27.0202,27.0202,26.9596,26.9769,71400.0
2013-07-26 10:50:00,31.18,31.22,31.17,31.19,49200.0,26.9769,27.0115,26.9683,26.9856,49200.0
2013-07-26 10:55:00,31.19,31.2,31.15,31.16,88400.0,26.9856,26.9942,26.951,26.9596,88400.0
2013-07-26 11:00:00,31.16,31.18,31.15,31.18,41200.0,26.9596,26.9769,26.951,26.9769,41200.0
2013-07-26 11:05:00,31.18,31.2,31.17,31.18,38200.0,26.9769,26.9942,26.9683,26.9769,38200.0
2013-07-26 11:10:00,31.18,31.21,31.17,31.2,49000.0,26.9769,27.0029,26.9683,26.9942,49000.0
2013-07-26 11:15:00,31.2,31.23,31.2,31.21,65600.0,26.9942,27.0202,26.9942,27.0029,65600.0
2013-07-26 11:20:00,31.21,31.23,31.21,31.22,28600.0,27.0029,27.0202,27.0029,27.0115,28600.0
2013-07-26 11:25:00,31.22,31.23,31.21,31.22,26200.0,27.0115,27.0202,27.0029,27.0115,26200.0
2013-07-26 11:30:00,31.23,31.23,31.21,31.23,80800.0,27.0202,27.0202,27.0029,27.0202,80800.0
2013-07-26 11:35:00,31.22,31.23,31.2,31.23,75000.0,27.0115,27.0202,26.9942,27.0202,75000.0
2013-07-26 11:40:00,31.23,31.23,31.2,31.21,27000.0,27.0202,27.0202,26.9942,27.0029,27000.0
2013-07-26 11:45:00,31.21,31.23,31.21,31.22,64000.0,27.0029,27.0202,27.0029,27.0115,64000.0
2013-07-26 11:50:00,31.22,31.23,31.21,31.22,31800.0,27.0115,27.0202,27.0029,27.0115,31800.0
2013-07-26 11:55:00,31.22,31.23,31.2,31.21,33800.0,27.0115,27.0202,26.9942,27.0029,33800.0
2013-07-26 12:00:00,31.21,31.23,31.21,31.23,32800.0,27.0029,27.0202,27.0029,27.0202,32800.0
2013-07-26 12:05:00,31.23,31.23,31.22,31.23,34000.0,27.0202,27.0202,27.0115,27.0202,34000.0
2013-07-26 12:10:00,31.23,31.23,31.22,31.23,39400.0,27.0202,27.0202,27.0115,27.0202,39400.0
2013-07-26 12:15:00,31.23,31.23,31.21,31.22,44200.0,27.0202,27.0202,27.0029,27.0115,44200.0
2013-07-26 12:20:00,31.22,31.23,31.21,31.23,38000.0,27.0115,27.0202,27.0029,27.0202,38000.0
2013-07-26 12:25:00,31.23,31.25,31.22,31.25,37600.0,27.0202,27.0375,27.0115,27.0375,37600.0
2013-07-26 12:30:00,31.25,31.25,31.25,31.25,37800.0,27.0375,27.0375,27.0375,27.0375,37800.0
2013-07-26 12:35:00,31.25,31.25,31.23,31.24,37400.0,27.0375,27.0375,27.0202,27.0288,37400.0
2013-07-26 12:40:00,31.25,31.25,31.24,31.25,20000.0,27.0375,27.0375,27.0288,27.0375,20000.0
2013-07-26 12:45:00,31.24,31.25,31.24,31.25,16200.0,27.0288,27.0375,27.0288,27.0375,16200.0
2013-07-26 12:50:00,31.25,31.25,31.23,31.23,40200.0,27.0375,27.0375,27.0202,27.0202,40200.0
2013-07-26 12:55:00,31.24,31.24,31.23,31.23,37800.0,27.0288,27.0288,27.0202,27.0202,37800.0
2013-07-26 13:00:00,31.23,31.24,31.22,31.24,30200.0,27.0202,27.0288,27.0115,27.0288,30200.0
2013-07-26 13:05:00,31.24,31.25,31.24,31.24,24000.0,27.0288,27.0375,27.0288,27.0288,24000.0
2013-07-26 13:10:00,31.24,31.25,31.21,31.23,42200.0,27.0288,27.0375,27.0029,27.0202,42200.0
2013-07-26 13:15:00,31.23,31.24,31.22,31.22,38600.0,27.0202,27.0288,27.0115,27.0115,38600.0
2013-07-26 13:20:00,31.23,31.25,31.23,31.24,40000.0,27.0202,27.0375,27.0202,27.0288,40000.0
2013-07-26 13:25:00,31.25,31.25,31.23,31.24,49400.0,27.0375,27.0375,27.0202,27.0288,49400.0
2013-07-26 13:30:00,31.24,31.25,31.23,31.23,30400.0,27.0288,27.0375,27.0202,27.0202,30400.0
2013-07-26 13:35:00,31.23,31.23,31.22,31.23,30600.0,27.0202,27.0202,27.0115,27.0202,30600.0
2013-07-26 13:40:00,31.23,31.23,31.21,31.21,37800.0,27.0202,27.0202,27.0029,27.0029,37800.0
2013-07-26 13:45:00,31.22,31.23,31.21,31.22,17400.0,27.0115,27.0202,27.0029,27.0115,17400.0
2013-07-26 13:50:00,31.23,31.25,31.23,31.24,56600.0,27.0202,27.0375,27.0202,27.0288,56600.0
2013-07-26 13:55:00,31.24,31.24,31.24,31.24,24200.0,27.0288,27.0288,27.0288,27.0288,24200.0
2013-07-26 14:00:00,31.24,31.24,31.24,31.24,19200.0,27.0288,27.0288,27.0288,27.0288,19200.0
2013-07-26 14:05:00,31.24,31.25,31.24,31.24,53400.0,27.0288,27.0375,27.0288,27.0288,53400.0
2013-07-26 14:10:00,31.24,31.25,31.24,31.25,102600.0,27.0288,27.0375,27.0288,27.0375,102600.0
2013-07-26 14:15:00,31.25,31.25,31.24,31.25,38600.0,27.0375,27.0375,27.0288,27.0375,38600.0
2013-07-26 14:20:00,31.25,31.27,31.24,31.27,68800.0,27.0375,27.0548,27.0288,27.0548,68800.0
2013-07-26 14:25:00,31.27,31.27,31.22,31.24,72400.0,27.0548,27.0548,27.0115,27.0288,72400.0
2013-07-26 14:30:00,31.23,31.27,31.23,31.25,27800.0,27.0202,27.0548,27.0202,27.0375,27800.0
2013-07-26 14:35:00,31.25,31.27,31.25,31.26,30200.0,27.0375,27.0548,27.0375,27.0461,30200.0
2013-07-26 14:40:00,31.25,31.27,31.25,31.27,79000.0,27.0375,27.0548,27.0375,27.0548,79000.0
2013-07-26 14:45:00,31.27,31.29,31.26,31.27,66200.0,27.0548,27.0721,27.0461,27.0548,66200.0
2013-07-26 14:50:00,31.27,31.28,31.26,31.28,96200.0,27.0548,27.0634,27.0461,27.0634,96200.0
2013-07-26 14:55:00,31.28,31.28,31.28,31.28,59000.0,27.0634,27.0634,27.0634,27.0634,59000.0
2013-07-26 15:00:00,31.28,31.28,31.27,31.27,45600.0,27.0634,27.0634,27.0548,27.0548,45600.0
2013-07-26 15:05:00,31.27,31.28,31.26,31.28,102800.0,27.0548,27.0634,27.0461,27.0634,102800.0
2013-07-26 15:10:00,31.28,31.28,31.27,31.28,80800.0,27.0634,27.0634,27.0548,27.0634,80800.0
2013-07-26 15:15:00,31.28,31.28,31.25,31.27,45400.0,27.0634,27.0634,27.0375,27.0548,45400.0
2013-07-26 15:20:00,31.27,31.28,31.27,31.27,69000.0,27.0548,27.0634,27.0548,27.0548,69000.0
2013-07-26 15:25:00,31.28,31.28,31.27,31.28,64600.0,27.0634,27.0634,27.0548,27.0634,64600.0
2013-07-26 15:30:00,31.28,31.28,31.26,31.27,63400.0,27.0634,27.0634,27.0461,27.0548,63400.0
2013-07-26 15:35:00,31.27,31.28,31.27,31.28,105200.0,27.0548,27.0634,27.0548,27.0634,105200.0
2013-07-26 15:40:00,31.28,31.28,31.25,31.27,165200.0,27.0634,27.0634,27.0375,27.0548,165200.0
2013-07-26 15:45:00,31.27,31.28,31.25,31.28,105200.0,27.0548,27.0634,27.0375,27.0634,105200.0
2013-07-26 15:50:00,31.28,31.29,31.27,31.27,136000.0,27.0634,27.0721,27.0548,27.0548,136000.0
2013-07-26 15:55:00,31.27,31.3,31.26,31.27,358600.0,27.0548,27.0807,27.0461,27.0548,358600.0
2013-07-29 09:30:00,31.13,31.25,31.13,31.19,221200.0,26.9337,27.0375,26.9337,26.9856,221200.0
2013-07-29 09:35:00,31.19,31.28,31.17,31.22,89600.0,26.9856,27.0634,26.9683,27.0115,89600.0
2013-07-29 09:40:00,31.22,31.35,31.18,31.34,85800.0,27.0115,27.124,26.9769,27.1153,85800.0
2013-07-29 09:45:00,31.33,31.38,31.3,31.32,70400.0,27.1067,27.15,27.0807,27.098,70400.0
2013-07-29 09:50:00,31.33,31.34,31.24,31.31,63000.0,27.1067,27.1153,27.0288,27.0894,63000.0
2013-07-29 09:55:00,31.31,31.35,31.3,31.34,104800.0,27.0894,27.124,27.0807,27.1153,104800.0
2013-07-29 10:00:00,31.34,31.35,31.29,31.32,60200.0,27.1153,27.124,27.0721,27.098,60200.0
2013-07-29 10:05:00,31.32,31.35,31.3,31.31,57200.0,27.098,27.124,27.0807,27.0894,57200.0
2013-07-29 10:10:00,31.31,31.35,31.3,31.33,49800.0,27.0894,27.124,27.0807,27.1067,49800.0
2013-07-29 10:15:00,31.33,31.33,31.25,31.29,36400.0,27.1067,27.1067,27.0375,27.0721,36400.0
2013-07-29 10:20:00,31.29,31.35,31.27,31.35,71200.0,27.0721,27.124,27.0548,27.124,71200.0
2013-07-29 10:25:00,31.34,31.34,31.32,31.32,70800.0,27.1153,27.1153,27.098,27.098,70800.0
2013-07-29 10:30:00,31.32,31.35,31.31,31.31,89200.0,27.098,27.124,27.0894,27.0894,89200.0
2013-07-29 10:35:00,31.31,31.33,31.26,31.29,128600.0,27.0894,27.1067,27.0461,27.0721,128600.0
2013-07-29 10:40:00,31.29,31.33,31.28,31.33,70800.0,27.0721,27.1067,27.0634,27.1067,70800.0
2013-07-29 10:45:00,31.32,31.34,31.31,31.33,83800.0,27.098,27.1153,27.0894,27.1067,83800.0
2013-07-29 10:50:00,31.32,31.33,31.28,31.31,36400.0,27.098,27.1067,27.0634,27.0894,36400.0
2013-07-29 10:55:00,31.32,31.34,31.3,31.34,70000.0,27.098,27.1153,27.0807,27.1153,70000.0
2013-07-29 11:00:00,31.33,31.35,31.32,31.33,61000.0,27.1067,27.124,27.098,27.1067,61000.0
2013-07-29 11:05:00,31.33,31.33,31.3,31.33,107000.0,27.1067,27.1067,27.0807,27.1067,107000.0
2013-07-29 11:10:00,31.33,31.34,31.29,31.31,68000.0,27.1067,27.1153,27.0721,27.0894,68000.0
2013-07-29 11:15:00,31.31,31.32,31.27,31.28,59200.0,27.0894,27.098,27.0548,27.0634,59200.0
2013-07-29 11:20:00,31.28,31.3,31.26,31.3,23200.0,27.0634,27.0807,27.0461,27.0807,23200.0
2013-07-29 11:25:00,31.3,31.31,31.29,31.31,88600.0,27.0807,27.0894,27.0721,27.0894,88600.0
2013-07-29 11:30:00,31.3,31.34,31.29,31.33,61200.0,27.0807,27.1153,27.0721,27.1067,61200.0
2013-07-29 11:35:00,31.33,31.34,31.29,31.31,56000.0,27.1067,27.1153,27.0721,27.0894,56000.0
2013-07-29 11:40:00,31.31,31.34,31.3,31.33,28800.0,27.0894,27.1153,27.0807,27.1067,28800.0
2013-07-29 11:45:00,31.33,31.34,31.3,31.34,23400.0,27.1067,27.1153,27.0807,27.1153,23400.0
2013-07-29 11:50:00,31.34,31.35,31.33,31.34,38000.0,27.1153,27.124,27.1067,27.1153,38000.0
2013-07-29 11:55:00,31.33,31.34,31.32,31.34,35400.0,27.1067,27.1153,27.098,27.1153,35400.0
2013-07-29 12:00:00,31.33,31.34,31.33,31.33,40400.0,27.1067,27.1153,27.1067,27.1067,40400.0
2013-07-29 12:05:00,31.34,31.34,31.32,31.34,49800.0,27.1153,27.1153,27.098,27.1153,49800.0
2013-07-29 12:10:00,31.34,31.34,31.31,31.33,32400.0,27.1153,27.1153,27.0894,27.1067,32400.0
2013-07-29 12:15:00,31.34,31.35,31.33,31.34,64200.0,27.1153,27.124,27.1067,27.1153,64200.0
2013-07-29 12:20:00,31.34,31.35,31.33,31.34,21000.0,27.1153,27.124,27.1067,27.1153,21000.0
2013-07-29 12:25:00,31.34,31.34,31.31,31.31,18400.0,27.1153,27.1153,27.0894,27.0894,18400.0
2013-07-29 12:30:00,31.31,31.32,31.3,31.31,22000.0,27.0894,27.098,27.0807,27.0894,22000.0
2013-07-29 12:35:00,31.31,31.32,31.31,31.31,22000.0,27.0894,27.098,27.0894,27.0894,22000.0
2013-07-29 12:40:00,31.31,31.31,31.3,31.3,16000.0,27.0894,27.0894,27.0807,27.0807,16000.0
2013-07-29 12:45:00,31.3,31.33,31.3,31.32,26400.0,27.0807,27.1067,27.0807,27.098,26400.0
2013-07-29 12:50:00,31.32,31.34,31.31,31.31,13000.0,27.098,27.1153,27.0894,27.0894,13000.0
2013-07-29 12:55:00,31.32,31.33,31.31,31.32,30200.0,27.098,27.1067,27.0894,27.098,30200.0
2013-07-29 13:00:00,31.32,31.34,31.32,31.32,19400.0,27.098,27.1153,27.098,27.098,19400.0
2013-07-29 13:05:00,31.32,31.34,31.32,31.33,48000.0,27.098,27.1153,27.098,27.1067,48000.0
2013-07-29 13:10:00,31.33,31.33,31.32,31.33,31600.0,27.1067,27.1067,27.098,27.1067,31600.0
2013-07-29 13:15:00,31.33,31.34,31.33,31.34,45400.0,27.1067,27.1153,27.1067,27.1153,45400.0
2013-07-29 13:20:00,31.34,31.34,31.33,31.33,39600.0,27.1153,27.1153,27.1067,27.1067,39600.0
2013-07-29 13:25:00,31.34,31.34,31.3,31.31,86000.0,27.1153,27.1153,27.0807,27.0894,86000.0
2013-07-29 13:30:00,31.32,31.32,31.3,31.3,29800.0,27.098,27.098,27.0807,27.0807,29800.0
2013-07-29 13:35:00,31.3,31.3,31.28,31.29,29400.0,27.0807,27.0807,27.0634,27.0721,29400.0
2013-07-29 13:40:00,31.3,31.31,31.28,31.28,42200.0,27.0807,27.0894,27.0634,27.0634,42200.0
2013-07-29 13:45:00,31.28,31.29,31.27,31.29,21800.0,27.0634,27.0721,27.0548,27.0721,21800.0
2013-07-29 13:50:00,31.3,31.32,31.29,31.32,35200.0,27.0807,27.098,27.0721,27.098,35200.0
2013-07-29 13:55:00,31.31,31.33,31.31,31.32,31600.0,27.0894,27.1067,27.0894,27.098,31600.0
2013-07-29 14:00:00,31.32,31.34,31.31,31.34,57000.0,27.098,27.1153,27.0894,27.1153,57000.0
2013-07-29 14:05:00,31.34,31.34,31.32,31.33,27400.0,27.1153,27.1153,27.098,27.1067,27400.0
2013-07-29 14:10:00,31.33,31.34,31.33,31.34,51200.0,27.1067,27.1153,27.1067,27.1153,51200.0
2013-07-29 14:15:00,31.33,31.34,31.33,31.33,43400.0,27.1067,27.1153,27.1067,27.1067,43400.0
2013-07-29 14:20:00,31.33,31.35,31.33,31.35,41400.0,27.1067,27.124,27.1067,27.124,41400.0
2013-07-29 14:25:00,31.34,31.35,31.33,31.34,52400.0,27.1153,27.124,27.1067,27.1153,52400.0
2013-07-29 14:30:00,31.34,31.34,31.33,31.34,45200.0,27.1153,27.1153,27.1067,27.1153,45200.0
2013-07-29 14:35:00,31.34,31.34,31.32,31.32,49600.0,27.1153,27.1153,27.098,27.098,49600.0
2013-07-29 14:40:00,31.32,31.33,31.31,31.33,61400.0,27.098,27.1067,27.0894,27.1067,61400.0
2013-07-29 14:45:00,31.32,31.33,31.3,31.33,50400.0,27.098,27.1067,27.0807,27.1067,50400.0
2013-07-29 14:50:00,31.33,31.33,31.32,31.33,79800.0,27.1067,27.1067,27.098,27.1067,79800.0
2013-07-29 14:55:00,31.32,31.33,31.32,31.33,58000.0,27.098,27.1067,27.098,27.1067,58000.0
2013-07-29 15:00:00,31.33,31.33,31.32,31.32,35200.0,27.1067,27.1067,27.098,27.098,35200.0
2013-07-29 15:05:00,31.32,31.33,31.32,31.33,36800.0,27.098,27.1067,27.098,27.1067,36800.0
2013-07-29 15:10:00,31.33,31.34,31.33,31.33,40800.0,27.1067,27.1153,27.1067,27.1067,40800.0
2013-07-29 15:15:00,31.34,31.35,31.33,31.34,45400.0,27.1153,27.124,27.1067,27.1153,45400.0
2013-07-29 15:20:00,31.34,31.35,31.33,31.35,54000.0,27.1153,27.124,27.1067,27.124,54000.0
2013-07-29 15:25:00,31.35,31.37,31.34,31.37,45200.0,27.124,27.1413,27.1153,27.1413,45200.0
2013-07-29 15:30:00,31.37,31.38,31.36,31.37,217600.0,27.1413,27.15,27.1327,27.1413,217600.0
2013-07-29 15:35:00,31.37,31.38,31.36,31.38,58600.0,27.1413,27.15,27.1327,27.15,58600.0
2013-07-29 15:40:00,31.37,31.39,31.37,31.38,90600.0,27.1413,27.1586,27.1413,27.15,90600.0
2013-07-29 15:45:00,31.38,31.4,31.37,31.39,132800.0,27.15,27.1673,27.1413,27.1586,132800.0
2013-07-29 15:50:00,31.38,31.39,31.35,31.36,149600.0,27.15,27.1586,27.124,27.1327,149600.0
2013-07-29 15:55:00,31.35,31.36,31.34,31.36,236600.0,27.124,27.1327,27.1153,27.1327,236600.0
2013-07-30 09:30:00,31.33,31.41,31.32,31.41,435800.0,27.1067,27.1759,27.098,27.1759,435800.0
2013-07-30 09:35:00,31.41,31.5,31.41,31.5,81200.0,27.1759,27.2538,27.1759,27.2538,81200.0
2013-07-30 09:40:00,31.5,31.5,31.44,31.49,57000.0,27.2538,27.2538,27.2019,27.2451,57000.0
2013-07-30 09:45:00,31.49,31.49,31.47,31.48,72000.0,27.2451,27.2451,27.2278,27.2365,72000.0
2013-07-30 09:50:00,31.48,31.49,31.45,31.48,70600.0,27.2365,27.2451,27.2105,27.2365,70600.0
2013-07-30 09:55:00,31.48,31.51,31.42,31.46,526400.0,27.2365,27.2624,27.1846,27.2192,526400.0
2013-07-30 10:00:00,31.47,31.5,31.46,31.48,58800.0,27.2278,27.2538,27.2192,27.2365,58800.0
2013-07-30 10:05:00,31.48,31.5,31.46,31.5,288400.0,27.2365,27.2538,27.2192,27.2538,288400.0
2013-07-30 10:10:00,31.5,31.5,31.44,31.5,120600.0,27.2538,27.2538,27.2019,27.2538,120600.0
2013-07-30 10:15:00,31.5,31.5,31.49,31.49,125800.0,27.2538,27.2538,27.2451,27.2451,125800.0
2013-07-30 10:20:00,31.49,31.55,31.48,31.55,159800.0,27.2451,27.297,27.2365,27.297,159800.0
2013-07-30 10:25:00,31.55,31.55,31.5,31.5,110600.0,27.297,27.297,27.2538,27.2538,110600.0
2013-07-30 10:30:00,31.5,31.52,31.49,31.5,41200.0,27.2538,27.2711,27.2451,27.2538,41200.0
2013-07-30 10:35:00,31.5,31.5,31.49,31.49,47200.0,27.2538,27.2538,27.2451,27.2451,47200.0
2013-07-30 10:40:00,31.49,31.53,31.49,31.52,42200.0,27.2451,27.2797,27.2451,27.2711,42200.0
2013-07-30 10:45:00,31.52,31.53,31.51,31.51,48600.0,27.2711,27.2797,27.2624,27.2624,48600.0
2013-07-30 10:50:00,31.51,31.53,31.51,31.51,54400.0,27.2624,27.2797,27.2624,27.2624,54400.0
2013-07-30 10:55:00,31.51,31.53,31.49,31.5,234600.0,27.2624,27.2797,27.2451,27.2538,234600.0
2013-07-30 11:00:00,31.49,31.53,31.49,31.52,58800.0,27.2451,27.2797,27.2451,27.2711,58800.0
2013-07-30 11:05:00,31.52,31.52,31.49,31.51,348800.0,27.2711,27.2711,27.2451,27.2624,348800.0
2013-07-30 11:10:00,31.5,31.53,31.5,31.5,45800.0,27.2538,27.2797,27.2538,27.2538,45800.0
2013-07-30 11:15:00,31.51,31.54,31.5,31.54,77400.0,27.2624,27.2884,27.2538,27.2884,77400.0
2013-07-30 11:20:00,31.54,31.54,31.52,31.53,122600.0,27.2884,27.2884,27.2711,27.2797,122600.0
2013-07-30 11:25:00,31.53,31.53,31.52,31.52,117200.0,27.2797,27.2797,27.2711,27.2711,117200.0
2013-07-30 11:30:00,31.52,31.53,31.5,31.5,43000.0,27.2711,27.2797,27.2538,27.2538,43000.0
2013-07-30 11:35:00,31.5,31.51,31.5,31.5,41000.0,27.2538,27.2624,27.2538,27.2538,41000.0
2013-07-30 11:40:00,31.5,31.53,31.5,31.52,66000.0,27.2538,27.2797,27.2538,27.2711,66000.0
2013-07-30 11:45:00,31.52,31.53,31.5,31.5,46800.0,27.2711,27.2797,27.2538,27.2538,46800.0
2013-07-30 11:50:00,31.51,31.52,31.5,31.5,44800.0,27.2624,27.2711,27.2538,27.2538,44800.0
2013-07-30 11:55:00,31.51,31.51,31.5,31.5,31000.0,27.2624,27.2624,27.2538,27.2538,31000.0
2013-07-30 12:00:00,31.5,31.52,31.48,31.48,70800.0,27.2538,27.2711,27.2365,27.2365,70800.0
2013-07-30 12:05:00,31.48,31.5,31.48,31.49,38000.0,27.2365,27.2538,27.2365,27.2451,38000.0
2013-07-30 12:10:00,31.49,31.51,31.49,31.49,68600.0,27.2451,27.2624,27.2451,27.2451,68600.0
2013-07-30 12:15:00,31.49,31.5,31.49,31.49,30600.0,27.2451,27.2538,27.2451,27.2451,30600.0
2013-07-30 12:20:00,31.49,31.5,31.49,31.5,14000.0,27.2451,27.2538,27.2451,27.2538,14000.0
2013-07-30 12:25:00,31.5,31.5,31.49,31.49,29600.0,27.2538,27.2538,27.2451,27.2451,29600.0
2013-07-30 12:30:00,31.5,31.5,31.5,31.5,31600.0,27.2538,27.2538,27.2538,27.2538,31600.0
2013-07-30 12:35:00,31.5,31.5,31.49,31.5,31800.0,27.2538,27.2538,27.2451,27.2538,31800.0
2013-07-30 12:40:00,31.5,31.5,31.48,31.48,59800.0,27.2538,27.2538,27.2365,27.2365,59800.0
2013-07-30 12:45:00,31.48,31.5,31.48,31.5,22200.0,27.2365,27.2538,27.2365,27.2538,22200.0
2013-07-30 12:50:00,31.5,31.5,31.48,31.5,40000.0,27.2538,27.2538,27.2365,27.2538,40000.0
2013-07-30 12:55:00,31.5,31.5,31.5,31.5,81800.0,27.2538,27.2538,27.2538,27.2538,81800.0
2013-07-30 13:00:00,31.5,31.5,31.5,31.5,18600.0,27.2538,27.2538,27.2538,27.2538,18600.0
2013-07-30 13:05:00,31.5,31.5,31.5,31.5,37800.0,27.2538,27.2538,27.2538,27.2538,37800.0
2013-07-30 13:10:00,31.5,31.5,31.5,31.5,36200.0,27.2538,27.2538,27.2538,27.2538,36200.0
2013-07-30 13:15:00,31.5,31.5,31.48,31.48,38200.0,27.2538,27.2538,27.2365,27.2365,38200.0
2013-07-30 13:20:00,31.49,31.5,31.48,31.49,21600.0,27.2451,27.2538,27.2365,27.2451,21600.0
2013-07-30 13:25:00,31.49,31.49,31.38,31.4,156000.0,27.2451,27.2451,27.15,27.1673,156000.0
2013-07-30 13:30:00,31.4,31.4,31.36,31.37,45000.0,27.1673,27.1673,27.1327,27.1413,45000.0
2013-07-30 13:35:00,31.38,31.4,31.38,31.39,6400.0,27.15,27.1673,27.15,27.1586,6400.0
2013-07-30 13:40:00,31.39,31.4,31.35,31.35,33400.0,27.1586,27.1673,27.124,27.124,33400.0
2013-07-30 13:45:00,31.36,31.36,31.33,31.36,25000.0,27.1327,27.1327,27.1067,27.1327,25000.0
2013-07-30 13:50:00,31.36,31.37,31.34,31.36,16200.0,27.1327,27.1413,27.1153,27.1327,16200.0
2013-07-30 13:55:00,31.36,31.38,31.36,31.38,25400.0,27.1327,27.15,27.1327,27.15,25400.0
2013-07-30 14:00:00,31.37,31.41,31.36,31.41,16000.0,27.1413,27.1759,27.1327,27.1759,16000.0
2013-07-30 14:05:00,31.41,31.41,31.38,31.39,28200.0,27.1759,27.1759,27.15,27.1586,28200.0
2013-07-30 14:10:00,31.38,31.39,31.37,31.37,20000.0,27.15,27.1586,27.1413,27.1413,20000.0
2013-07-30 14:15:00,31.38,31.39,31.37,31.39,21800.0,27.15,27.1586,27.1413,27.1586,21800.0
2013-07-30 14:20:00,31.39,31.41,31.37,31.39,31800.0,27.1586,27.1759,27.1413,27.1586,31800.0
2013-07-30 14:25:00,31.39,31.41,31.39,31.4,28600.0,27.1586,27.1759,27.1586,27.1673,28600.0
2013-07-30 14:30:00,31.4,31.42,31.4,31.42,27800.0,27.1673,27.1846,27.1673,27.1846,27800.0
2013-07-30 14:35:00,31.43,31.43,31.42,31.43,20200.0,27.1932,27.1932,27.1846,27.1932,20200.0
2013-07-30 14:40:00,31.43,31.43,31.4,31.4,30800.0,27.1932,27.1932,27.1673,27.1673,30800.0
2013-07-30 14:45:00,31.4,31.41,31.39,31.39,18600.0,27.1673,27.1759,27.1586,27.1586,18600.0
2013-07-30 14:50:00,31.39,31.41,31.38,31.39,43800.0,27.1586,27.1759,27.15,27.1586,43800.0
2013-07-30 14:55:00,31.39,31.4,31.38,31.39,28600.0,27.1586,27.1673,27.15,27.1586,28600.0
2013-07-30 15:00:00,31.39,31.42,31.36,31.41,36800.0,27.1586,27.1846,27.1327,27.1759,36800.0
2013-07-30 15:05:00,31.41,31.43,31.41,31.42,40800.0,27.1759,27.1932,27.1759,27.1846,40800.0
2013-07-30 15:10:00,31.42,31.43,31.42,31.43,28200.0,27.1846,27.1932,27.1846,27.1932,28200.0
2013-07-30 15:15:00,31.44,31.45,31.43,31.45,30800.0,27.2019,27.2105,27.1932,27.2105,30800.0
2013-07-30 15:20:00,31.45,31.48,31.45,31.48,38000.0,27.2105,27.2365,27.2105,27.2365,38000.0
2013-07-30 15:25:00,31.48,31.5,31.47,31.49,48000.0,27.2365,27.2538,27.2278,27.2451,48000.0
2013-07-30 15:30:00,31.49,31.5,31.47,31.47,40800.0,27.2451,27.2538,27.2278,27.2278,40800.0
2013-07-30 15:35:00,31.48,31.5,31.47,31.48,63400.0,27.2365,27.2538,27.2278,27.2365,63400.0
2013-07-30 15:40:00,31.48,31.5,31.48,31.49,63400.0,27.2365,27.2538,27.2365,27.2451,63400.0
2013-07-30 15:45:00,31.49,31.49,31.47,31.48,105400.0,27.2451,27.2451,27.2278,27.2365,105400.0
2013-07-30 15:50:00,31.48,31.48,31.47,31.48,64800.0,27.2365,27.2365,27.2278,27.2365,64800.0
2013-07-30 15:55:00,31.47,31.48,31.43,31.43,430600.0,27.2278,27.2365,27.1932,27.1932,430600.0
2013-07-31 09:30:00,31.56,31.64,31.47,31.61,142400.0,27.3057,27.3749,27.2278,27.349,142400.0
2013-07-31 09:35:00,31.63,31.75,31.63,31.72,114000.0,27.3663,27.4701,27.3663,27.4441,114000.0
2013-07-31 09:40:00,31.72,31.72,31.67,31.67,43600.0,27.4441,27.4441,27.4009,27.4009,43600.0
2013-07-31 09:45:00,31.68,31.7,31.65,31.66,77200.0,27.4095,27.4268,27.3836,27.3922,77200.0
2013-07-31 09:50:00,31.66,31.66,31.47,31.56,304400.0,27.3922,27.3922,27.2278,27.3057,304400.0
2013-07-31 09:55:00,31.55,31.6,31.53,31.54,233000.0,27.297,27.3403,27.2797,27.2884,233000.0
2013-07-31 10:00:00,31.54,31.64,31.54,31.58,131600.0,27.2884,27.3749,27.2884,27.323,131600.0
2013-07-31 10:05:00,31.58,31.63,31.57,31.6,85800.0,27.323,27.3663,27.3143,27.3403,85800.0
2013-07-31 10:10:00,31.61,31.66,31.61,31.66,51000.0,27.349,27.3922,27.349,27.3922,51000.0
2013-07-31 10:15:00,31.65,31.67,31.65,31.66,42200.0,27.3836,27.4009,27.3836,27.3922,42200.0
2013-07-31 10:20:00,31.66,31.66,31.65,31.66,47000.0,27.3922,27.3922,27.3836,27.3922,47000.0
2013-07-31 10:25:00,31.67,31.71,31.67,31.68,80000.0,27.4009,27.4355,27.4009,27.4095,80000.0
2013-07-31 10:30:00,31.68,31.71,31.68,31.7,106400.0,27.4095,27.4355,27.4095,27.4268,106400.0
2013-07-31 10:35:00,31.7,31.71,31.69,31.69,50000.0,27.4268,27.4355,27.4182,27.4182,50000.0
2013-07-31 10:40:00,31.69,31.69,31.67,31.67,59400.0,27.4182,27.4182,27.4009,27.4009,59400.0
2013-07-31 10:45:00,31.67,31.67,31.65,31.65,73800.0,27.4009,27.4009,27.3836,27.3836,73800.0
2013-07-31 10:50:00,31.65,31.66,31.64,31.64,78400.0,27.3836,27.3922,27.3749,27.3749,78400.0
2013-07-31 10:55:00,31.65,31.65,31.62,31.63,71200.0,27.3836,27.3836,27.3576,27.3663,71200.0
2013-07-31 11:00:00,31.62,31.62,31.58,31.58,96800.0,27.3576,27.3576,27.323,27.323,96800.0
2013-07-31 11:05:00,31.58,31.59,31.55,31.55,44800.0,27.323,27.3316,27.297,27.297,44800.0
2013-07-31 11:10:00,31.55,31.55,31.53,31.54,37000.0,27.297,27.297,27.2797,27.2884,37000.0
2013-07-31 11:15:00,31.54,31.54,31.49,31.54,130000.0,27.2884,27.2884,27.2451,27.2884,130000.0
2013-07-31 11:20:00,31.54,31.55,31.51,31.53,66000.0,27.2884,27.297,27.2624,27.2797,66000.0
2013-07-31 11:25:00,31.54,31.54,31.51,31.52,37200.0,27.2884,27.2884,27.2624,27.2711,37200.0
2013-07-31 11:30:00,31.53,31.53,31.52,31.53,53400.0,27.2797,27.2797,27.2711,27.2797,53400.0
2013-07-31 11:35:00,31.52,31.53,31.47,31.48,49200.0,27.2711,27.2797,27.2278,27.2365,49200.0
2013-07-31 11:40:00,31.48,31.5,31.48,31.5,37600.0,27.2365,27.2538,27.2365,27.2538,37600.0
2013-07-31 11:45:00,31.5,31.5,31.49,31.5,43200.0,27.2538,27.2538,27.2451,27.2538,43200.0
2013-07-31 11:50:00,31.5,31.5,31.44,31.5,157000.0,27.2538,27.2538,27.2019,27.2538,157000.0
2013-07-31 11:55:00,31.5,31.5,31.49,31.5,31200.0,27.2538,27.2538,27.2451,27.2538,31200.0
2013-07-31 12:00:00,31.49,31.5,31.46,31.47,40800.0,27.2451,27.2538,27.2192,27.2278,40800.0
2013-07-31 12:05:00,31.47,31.48,31.46,31.47,55200.0,27.2278,27.2365,27.2192,27.2278,55200.0
2013-07-31 12:10:00,31.47,31.49,31.43,31.43,70200.0,27.2278,27.2451,27.1932,27.1932,70200.0
2013-07-31 12:15:00,31.43,31.48,31.43,31.46,33000.0,27.1932,27.2365,27.1932,27.2192,33000.0
2013-07-31 12:20:00,31.47,31.5,31.46,31.47,35800.0,27.2278,27.2538,27.2192,27.2278,35800.0
2013-07-31 12:25:00,31.47,31.48,31.43,31.45,35600.0,27.2278,27.2365,27.1932,27.2105,35600.0
2013-07-31 12:30:00,31.45,31.47,31.43,31.45,76400.0,27.2105,27.2278,27.1932,27.2105,76400.0
2013-07-31 12:35:00,31.45,31.46,31.41,31.43,28000.0,27.2105,27.2192,27.1759,27.1932,28000.0
2013-07-31 12:40:00,31.43,31.43,31.41,31.42,27400.0,27.1932,27.1932,27.1759,27.1846,27400.0
2013-07-31 12:45:00,31.42,31.45,31.39,31.45,49600.0,27.1846,27.2105,27.1586,27.2105,49600.0
2013-07-31 12:50:00,31.45,31.45,31.43,31.43,25400.0,27.2105,27.2105,27.1932,27.1932,25400.0
2013-07-31 12:55:00,31.43,31.46,31.41,31.46,34800.0,27.1932,27.2192,27.1759,27.2192,34800.0
2013-07-31 13:00:00,31.46,31.47,31.43,31.43,39800.0,27.2192,27.2278,27.1932,27.1932,39800.0
2013-07-31 13:05:00,31.43,31.43,31.42,31.43,59200.0,27.1932,27.1932,27.1846,27.1932,59200.0
2013-07-31 13:10:00,31.43,31.5,31.43,31.5,61000.0,27.1932,27.2538,27.1932,27.2538,61000.0
2013-07-31 13:15:00,31.5,31.53,31.5,31.53,70400.0,27.2538,27.2797,27.2538,27.2797,70400.0
2013-07-31 13:20:00,31.53,31.53,31.52,31.53,51600.0,27.2797,27.2797,27.2711,27.2797,51600.0
2013-07-31 13:25:00,31.53,31.53,31.51,31.53,59400.0,27.2797,27.2797,27.2624,27.2797,59400.0
2013-07-31 13:30:00,31.52,31.53,31.52,31.53,83600.0,27.2711,27.2797,27.2711,27.2797,83600.0
2013-07-31 13:35:00,31.53,31.53,31.53,31.53,90800.0,27.2797,27.2797,27.2797,27.2797,90800.0
2013-07-31 13:40:00,31.53,31.53,31.53,31.53,85200.0,27.2797,27.2797,27.2797,27.2797,85200.0
2013-07-31 13:45:00,31.53,31.55,31.53,31.54,134200.0,27.2797,27.297,27.2797,27.2884,134200.0
2013-07-31 13:50:00,31.54,31.55,31.53,31.55,81400.0,27.2884,27.297,27.2797,27.297,81400.0
2013-07-31 13:55:00,31.55,31.56,31.54,31.56,146000.0,27.297,27.3057,27.2884,27.3057,146000.0
2013-07-31 14:00:00,31.55,31.58,31.49,31.56,144000.0,27.297,27.323,27.2451,27.3057,144000.0
2013-07-31 14:05:00,31.56,31.57,31.51,31.54,45800.0,27.3057,27.3143,27.2624,27.2884,45800.0
2013-07-31 14:10:00,31.54,31.56,31.52,31.54,81600.0,27.2884,27.3057,27.2711,27.2884,81600.0
2013-07-31 14:15:00,31.55,31.55,31.47,31.52,133600.0,27.297,27.297,27.2278,27.2711,133600.0
2013-07-31 14:20:00,31.53,31.56,31.52,31.56,95000.0,27.2797,27.3057,27.2711,27.3057,95000.0
2013-07-31 14:25:00,31.55,31.56,31.53,31.55,95800.0,27.297,27.3057,27.2797,27.297,95800.0
2013-07-31 14:30:00,31.55,31.58,31.55,31.58,87800.0,27.297,27.323,27.297,27.323,87800.0
2013-07-31 14:35:00,31.58,31.59,31.56,31.59,63400.0,27.323,27.3316,27.3057,27.3316,63400.0
2013-07-31 14:40:00,31.6,31.62,31.59,31.62,103200.0,27.3403,27.3576,27.3316,27.3576,103200.0
2013-07-31 14:45:00,31.62,31.68,31.62,31.68,99600.0,27.3576,27.4095,27.3576,27.4095,99600.0
2013-07-31 14:50:00,31.68,31.68,31.66,31.68,73400.0,27.4095,27.4095,27.3922,27.4095,73400.0
2013-07-31 14:55:00,31.68,31.68,31.66,31.68,67400.0,27.4095,27.4095,27.3922,27.4095,67400.0
2013-07-31 15:00:00,31.68,31.68,31.65,31.68,70000.0,27.4095,27.4095,27.3836,27.4095,70000.0
2013-07-31 15:05:00,31.68,31.68,31.65,31.67,57600.0,27.4095,27.4095,27.3836,27.4009,57600.0
2013-07-31 15:10:00,31.67,31.68,31.62,31.63,55400.0,27.4009,27.4095,27.3576,27.3663,55400.0
2013-07-31 15:15:00,31.63,31.67,31.63,31.65,52000.0,27.3663,27.4009,27.3663,27.3836,52000.0
2013-07-31 15:20:00,31.65,31.65,31.62,31.63,87800.0,27.3836,27.3836,27.3576,27.3663,87800.0
2013-07-31 15:25:00,31.63,31.63,31.61,31.62,90600.0,27.3663,27.3663,27.349,27.3576,90600.0
2013-07-31 15:30:00,31.63,31.63,31.56,31.57,102000.0,27.3663,27.3663,27.3057,27.3143,102000.0
2013-07-31 15:35:00,31.57,31.61,31.57,31.6,164800.0,27.3143,27.349,27.3143,27.3403,164800.0
2013-07-31 15:40:00,31.59,31.59,31.54,31.55,112400.0,27.3316,27.3316,27.2884,27.297,112400.0
2013-07-31 15:45:00,31.54,31.54,31.48,31.48,254800.0,27.2884,27.2884,27.2365,27.2365,254800.0
2013-07-31 15:50:00,31.48,31.5,31.44,31.45,227000.0,27.2365,27.2538,27.2019,27.2105,227000.0
2013-07-31 15:55:00,31.45,31.48,31.43,31.47,613200.0,27.2105,27.2365,27.1932,27.2278,613200.0
2013-08-01 09:30:00,31.66,31.85,31.62,31.82,328800.0,27.3922,27.5566,27.3576,27.5306,328800.0
2013-08-01 09:35:00,31.81,31.94,31.8,31.93,348800.0,27.522,27.6345,27.5133,27.6258,348800.0
2013-08-01 09:40:00,31.93,31.98,31.92,31.93,571000.0,27.6258,27.6691,27.6172,27.6258,571000.0
2013-08-01 09:45:00,31.93,32.0,31.91,31.97,198400.0,27.6258,27.6864,27.6085,27.6604,198400.0
2013-08-01 09:50:00,31.97,31.98,31.93,31.98,101200.0,27.6604,27.6691,27.6258,27.6691,101200.0
2013-08-01 09:55:00,31.98,31.98,31.96,31.96,141400.0,27.6691,27.6691,27.6518,27.6518,141400.0
2013-08-01 10:00:00,31.96,31.97,31.91,31.93,253000.0,27.6518,27.6604,27.6085,27.6258,253000.0
2013-08-01 10:05:00,31.93,31.97,31.91,31.97,141200.0,27.6258,27.6604,27.6085,27.6604,141200.0
2013-08-01 10:10:00,31.97,32.05,31.97,32.05,144000.0,27.6604,27.7296,27.6604,27.7296,144000.0
2013-08-01 10:15:00,32.05,32.06,32.04,32.06,82200.0,27.7296,27.7383,27.721,27.7383,82200.0
2013-08-01 10:20:00,32.06,32.1,32.06,32.09,96800.0,27.7383,27.7729,27.7383,27.7642,96800.0
2013-08-01 10:25:00,32.1,32.13,32.09,32.1,69000.0,27.7729,27.7989,27.7642,27.7729,69000.0
2013-08-01 10:30:00,32.1,32.12,32.1,32.1,62400.0,27.7729,27.7902,27.7729,27.7729,62400.0
2013-08-01 10:35:00,32.1,32.11,32.09,32.1,62000.0,27.7729,27.7816,27.7642,27.7729,62000.0
2013-08-01 10:40:00,32.1,32.11,32.07,32.07,61000.0,27.7729,27.7816,27.7469,27.7469,61000.0
2013-08-01 10:45:00,32.07,32.07,31.99,31.99,216200.0,27.7469,27.7469,27.6777,27.6777,216200.0
2013-08-01 10:50:00,31.99,32.01,31.99,32.0,126800.0,27.6777,27.695,27.6777,27.6864,126800.0
2013-08-01 10:55:00,32.0,32.05,32.0,32.05,155000.0,27.6864,27.7296,27.6864,27.7296,155000.0
2013-08-01 11:00:00,32.06,32.06,32.0,32.02,75400.0,27.7383,27.7383,27.6864,27.7037,75400.0
2013-08-01 11:05:00,32.02,32.04,32.01,32.03,50200.0,27.7037,27.721,27.695,27.7123,50200.0
2013-08-01 11:10:00,32.03,32.05,32.0,32.02,42600.0,27.7123,27.7296,27.6864,27.7037,42600.0
2013-08-01 11:15:00,32.02,32.06,32.02,32.05,38200.0,27.7037,27.7383,27.7037,27.7296,38200.0
2013-08-01 11:20:00,32.06,32.08,32.05,32.08,41200.0,27.7383,27.7556,27.7296,27.7556,41200.0
2013-08-01 11:25:00,32.07,32.08,32.03,32.03,41000.0,27.7469,27.7556,27.7123,27.7123,41000.0
2013-08-01 11:30:00,32.04,32.05,32.02,32.04,57200.0,27.721,27.7296,27.7037,27.721,57200.0
2013-08-01 11:35:00,32.04,32.04,32.0,32.0,123800.0,27.721,27.721,27.6864,27.6864,123800.0
2013-08-01 11:40:00,32.0,32.02,31.99,32.02,170000.0,27.6864,27.7037,27.6777,27.7037,170000.0
2013-08-01 11:45:00,32.02,32.04,32.02,32.02,91400.0,27.7037,27.721,27.7037,27.7037,91400.0
2013-08-01 11:50:00,32.02,32.04,32.01,32.02,139600.0,27.7037,27.721,27.695,27.7037,139600.0
2013-08-01 11:55:00,32.02,32.07,32.02,32.07,420600.0,27.7037,27.7469,27.7037,27.7469,420600.0
2013-08-01 12:00:00,32.06,32.09,32.05,32.09,207800.0,27.7383,27.7642,27.7296,27.7642,207800.0
2013-08-01 12:05:00,32.08,32.1,32.08,32.1,94200.0,27.7556,27.7729,27.7556,27.7729,94200.0
2013-08-01 12:10:00,32.1,32.13,32.1,32.13,43400.0,27.7729,27.7989,27.7729,27.7989,43400.0
2013-08-01 12:15:00,32.13,32.19,32.12,32.19,240200.0,27.7989,27.8508,27.7902,27.8508,240200.0
2013-08-01 12:20:00,32.19,32.19,32.15,32.15,99800.0,27.8508,27.8508,27.8162,27.8162,99800.0
2013-08-01 12:25:00,32.15,32.15,32.11,32.13,89200.0,27.8162,27.8162,27.7816,27.7989,89200.0
2013-08-01 12:30:00,32.13,32.13,32.08,32.11,193400.0,27.7989,27.7989,27.7556,27.7816,193400.0
2013-08-01 12:35:00,32.11,32.13,32.08,32.1,102600.0,27.7816,27.7989,27.7556,27.7729,102600.0
2013-08-01 12:40:00,32.1,32.14,32.1,32.13,43600.0,27.7729,27.8075,27.7729,27.7989,43600.0
2013-08-01 12:45:00,32.13,32.13,32.12,32.13,27400.0,27.7989,27.7989,27.7902,27.7989,27400.0
2013-08-01 12:50:00,32.13,32.16,32.13,32.16,66800.0,27.7989,27.8248,27.7989,27.8248,66800.0
2013-08-01 12:55:00,32.16,32.18,32.15,32.18,58800.0,27.8248,27.8421,27.8162,27.8421,58800.0
2013-08-01 13:00:00,32.18,32.22,32.18,32.19,119200.0,27.8421,27.8767,27.8421,27.8508,119200.0
2013-08-01 13:05:00,32.19,32.2,32.17,32.18,324000.0,27.8508,27.8594,27.8335,27.8421,324000.0
2013-08-01 13:10:00,32.18,32.2,32.18,32.2,26200.0,27.8421,27.8594,27.8421,27.8594,26200.0
2013-08-01 13:15:00,32.2,32.22,32.19,32.2,38800.0,27.8594,27.8767,27.8508,27.8594,38800.0
2013-08-01 13:20:00,32.21,32.24,32.21,32.24,48000.0,27.8681,27.894,27.8681,27.894,48000.0
2013-08-01 13:25:00,32.24,32.24,32.23,32.24,30000.0,27.894,27.894,27.8854,27.894,30000.0
2013-08-01 13:30:00,32.24,32.24,32.23,32.24,32600.0,27.894,27.894,27.8854,27.894,32600.0
2013-08-01 13:35:00,32.24,32.3,32.24,32.3,241400.0,27.894,27.9459,27.894,27.9459,241400.0
2013-08-01 13:40:00,32.29,32.35,32.29,32.35,100200.0,27.9373,27.9892,27.9373,27.9892,100200.0
2013-08-01 13:45:00,32.34,32.38,32.34,32.38,88000.0,27.9805,28.0152,27.9805,28.0152,88000.0
2013-08-01 13:50:00,32.38,32.4,32.38,32.39,64000.0,28.0152,28.0325,28.0152,28.0238,64000.0
2013-08-01 13:55:00,32.39,32.42,32.38,32.41,151000.0,28.0238,28.0498,28.0152,28.0411,151000.0
2013-08-01 14:00:00,32.4,32.45,32.4,32.44,177600.0,28.0325,28.0757,28.0325,28.0671,177600.0
2013-08-01 14:05:00,32.44,32.49,32.44,32.49,252400.0,28.0671,28.1103,28.0671,28.1103,252400.0
2013-08-01 14:10:00,32.48,32.5,32.47,32.5,202400.0,28.1017,28.119,28.093,28.119,202400.0
2013-08-01 14:15:00,32.5,32.67,32.49,32.65,880800.0,28.119,28.2661,28.1103,28.2488,880800.0
2013-08-01 14:20:00,32.64,32.74,32.64,32.66,354800.0,28.2401,28.3266,28.2401,28.2574,354800.0
2013-08-01 14:25:00,32.67,32.74,32.66,32.74,243000.0,28.2661,28.3266,28.2574,28.3266,243000.0
2013-08-01 14:30:00,32.73,32.77,32.73,32.76,320000.0,28.318,28.3526,28.318,28.3439,320000.0
2013-08-01 14:35:00,32.76,32.77,32.75,32.76,103800.0,28.3439,28.3526,28.3353,28.3439,103800.0
2013-08-01 14:40:00,32.76,32.77,32.67,32.68,154000.0,28.3439,28.3526,28.2661,28.2747,154000.0
2013-08-01 14:45:00,32.67,32.68,32.59,32.63,155000.0,28.2661,28.2747,28.1968,28.2315,155000.0
2013-08-01 14:50:00,32.63,32.68,32.63,32.67,74600.0,28.2315,28.2747,28.2315,28.2661,74600.0
2013-08-01 14:55:00,32.67,32.75,32.67,32.75,464400.0,28.2661,28.3353,28.2661,28.3353,464400.0
2013-08-01 15:00:00,32.75,32.76,32.71,32.75,186000.0,28.3353,28.3439,28.3007,28.3353,186000.0
2013-08-01 15:05:00,32.75,32.76,32.74,32.74,124600.0,28.3353,28.3439,28.3266,28.3266,124600.0
2013-08-01 15:10:00,32.75,32.81,32.74,32.81,231200.0,28.3353,28.3872,28.3266,28.3872,231200.0
2013-08-01 15:15:00,32.81,32.83,32.78,32.83,221400.0,28.3872,28.4045,28.3612,28.4045,221400.0
2013-08-01 15:20:00,32.83,32.88,32.82,32.85,325400.0,28.4045,28.4478,28.3958,28.4218,325400.0
2013-08-01 15:25:00,32.85,32.91,32.85,32.9,153400.0,28.4218,28.4737,28.4218,28.4651,153400.0
2013-08-01 15:30:00,32.9,32.93,32.9,32.93,323800.0,28.4651,28.491,28.4651,28.491,323800.0
2013-08-01 15:35:00,32.93,32.98,32.93,32.96,362400.0,28.491,28.5343,28.491,28.517,362400.0
2013-08-01 15:40:00,32.96,33.06,32.96,33.01,568400.0,28.517,28.6035,28.517,28.5602,568400.0
2013-08-01 15:45:00,33.0,33.02,32.99,33.0,354600.0,28.5516,28.5689,28.5429,28.5516,354600.0
2013-08-01 15:50:00,33.0,33.03,32.96,33.0,599800.0,28.5516,28.5775,28.517,28.5516,599800.0
2013-08-01 15:55:00,33.0,33.01,32.98,32.99,833200.0,28.5516,28.5602,28.5343,28.5429,833200.0
2013-08-02 09:30:00,32.92,33.1,32.92,33.08,321200.0,28.4824,28.6381,28.4824,28.6208,321200.0
2013-08-02 09:35:00,33.07,33.08,32.93,32.93,196800.0,28.6121,28.6208,28.491,28.491,196800.0
2013-08-02 09:40:00,32.93,32.93,32.84,32.88,141400.0,28.491,28.491,28.4131,28.4478,141400.0
2013-08-02 09:45:00,32.9,32.92,32.88,32.9,88800.0,28.4651,28.4824,28.4478,28.4651,88800.0
2013-08-02 09:50:00,32.9,32.91,32.71,32.73,119200.0,28.4651,28.4737,28.3007,28.318,119200.0
2013-08-02 09:55:00,32.73,32.75,32.72,32.73,71000.0,28.318,28.3353,28.3093,28.318,71000.0
2013-08-02 10:00:00,32.73,32.76,32.71,32.75,172000.0,28.318,28.3439,28.3007,28.3353,172000.0
2013-08-02 10:05:00,32.75,32.83,32.74,32.82,191600.0,28.3353,28.4045,28.3266,28.3958,191600.0
2013-08-02 10:10:00,32.81,32.91,32.81,32.88,147200.0,28.3872,28.4737,28.3872,28.4478,147200.0
2013-08-02 10:15:00,32.88,32.94,32.87,32.94,174200.0,28.4478,28.4997,28.4391,28.4997,174200.0
2013-08-02 10:20:00,32.94,32.98,32.91,32.92,98600.0,28.4997,28.5343,28.4737,28.4824,98600.0
2013-08-02 10:25:00,32.92,33.05,32.91,33.02,155400.0,28.4824,28.5948,28.4737,28.5689,155400.0
2013-08-02 10:30:00,33.02,33.02,32.96,32.97,71600.0,28.5689,28.5689,28.517,28.5256,71600.0
2013-08-02 10:35:00,32.96,32.97,32.9,32.91,78000.0,28.517,28.5256,28.4651,28.4737,78000.0
2013-08-02 10:40:00,32.91,32.91,32.88,32.88,76400.0,28.4737,28.4737,28.4478,28.4478,76400.0
2013-08-02 10:45:00,32.88,32.91,32.88,32.89,93200.0,28.4478,28.4737,28.4478,28.4564,93200.0
2013-08-02 10:50:00,32.89,32.93,32.89,32.93,67400.0,28.4564,28.491,28.4564,28.491,67400.0
2013-08-02 10:55:00,32.93,32.93,32.83,32.85,90000.0,28.491,28.491,28.4045,28.4218,90000.0
2013-08-02 11:00:00,32.84,32.88,32.83,32.84,72400.0,28.4131,28.4478,28.4045,28.4131,72400.0
2013-08-02 11:05:00,32.83,32.88,32.82,32.86,128000.0,28.4045,28.4478,28.3958,28.4305,128000.0
2013-08-02 11:10:00,32.86,32.87,32.84,32.84,48200.0,28.4305,28.4391,28.4131,28.4131,48200.0
2013-08-02 11:15:00,32.85,32.88,32.84,32.88,65000.0,28.4218,28.4478,28.4131,28.4478,65000.0
2013-08-02 11:20:00,32.88,32.92,32.87,32.9,58000.0,28.4478,28.4824,28.4391,28.4651,58000.0
2013-08-02 11:25:00,32.9,32.96,32.9,32.96,83600.0,28.4651,28.517,28.4651,28.517,83600.0
2013-08-02 11:30:00,32.96,32.96,32.93,32.94,46200.0,28.517,28.517,28.491,28.4997,46200.0
2013-08-02 11:35:00,32.94,32.96,32.92,32.94,59800.0,28.4997,28.517,28.4824,28.4997,59800.0
2013-08-02 11:40:00,32.94,32.96,32.93,32.95,50000.0,28.4997,28.517,28.491,28.5083,50000.0
2013-08-02 11:45:00,32.95,32.97,32.95,32.96,37600.0,28.5083,28.5256,28.5083,28.517,37600.0
2013-08-02 11:50:00,32.96,32.97,32.95,32.96,30800.0,28.517,28.5256,28.5083,28.517,30800.0
2013-08-02 11:55:00,32.96,32.97,32.96,32.96,37200.0,28.517,28.5256,28.517,28.517,37200.0
2013-08-02 12:00:00,32.96,33.01,32.95,32.99,111800.0,28.517,28.5602,28.5083,28.5429,111800.0
2013-08-02 12:05:00,32.99,32.99,32.98,32.99,36600.0,28.5429,28.5429,28.5343,28.5429,36600.0
2013-08-02 12:10:00,32.98,33.01,32.98,33.01,31600.0,28.5343,28.5602,28.5343,28.5602,31600.0
2013-08-02 12:15:00,33.0,33.06,33.0,33.05,69400.0,28.5516,28.6035,28.5516,28.5948,69400.0
2013-08-02 12:20:00,33.05,33.09,33.04,33.07,104800.0,28.5948,28.6294,28.5862,28.6121,104800.0
2013-08-02 12:25:00,33.07,33.08,33.05,33.07,47800.0,28.6121,28.6208,28.5948,28.6121,47800.0
2013-08-02 12:30:00,33.07,33.09,33.05,33.09,180000.0,28.6121,28.6294,28.5948,28.6294,180000.0
2013-08-02 12:35:00,33.09,33.11,33.08,33.1,45400.0,28.6294,28.6468,28.6208,28.6381,45400.0
2013-08-02 12:40:00,33.1,33.12,33.1,33.1,52000.0,28.6381,28.6554,28.6381,28.6381,52000.0
2013-08-02 12:45:00,33.1,33.13,33.1,33.13,163600.0,28.6381,28.6641,28.6381,28.6641,163600.0
2013-08-02 12:50:00,33.13,33.13,33.12,33.13,75200.0,28.6641,28.6641,28.6554,28.6641,75200.0
2013-08-02 12:55:00,33.13,33.19,33.12,33.16,138800.0,28.6641,28.716,28.6554,28.69,138800.0
2013-08-02 13:00:00,33.16,33.18,33.15,33.15,49200.0,28.69,28.7073,28.6814,28.6814,49200.0
2013-08-02 13:05:00,33.15,33.15,33.11,33.15,42600.0,28.6814,28.6814,28.6468,28.6814,42600.0
2013-08-02 13:10:00,33.14,33.19,33.13,33.18,106600.0,28.6727,28.716,28.6641,28.7073,106600.0
2013-08-02 13:15:00,33.18,33.21,33.18,33.2,106800.0,28.7073,28.7333,28.7073,28.7246,106800.0
2013-08-02 13:20:00,33.19,33.22,33.19,33.22,41200.0,28.716,28.7419,28.716,28.7419,41200.0
2013-08-02 13:25:00,33.22,33.23,33.21,33.21,50200.0,28.7419,28.7506,28.7333,28.7333,50200.0
2013-08-02 13:30:00,33.21,33.24,33.21,33.23,53600.0,28.7333,28.7592,28.7333,28.7506,53600.0
2013-08-02 13:35:00,33.23,33.27,33.23,33.27,174000.0,28.7506,28.7852,28.7506,28.7852,174000.0
2013-08-02 13:40:00,33.27,33.31,33.26,33.27,84400.0,28.7852,28.8198,28.7765,28.7852,84400.0
2013-08-02 13:45:00,33.27,33.29,33.26,33.26,54800.0,28.7852,28.8025,28.7765,28.7765,54800.0
2013-08-02 13:50:00,33.26,33.26,33.21,33.21,52200.0,28.7765,28.7765,28.7333,28.7333,52200.0
2013-08-02 13:55:00,33.21,33.24,33.2,33.23,90800.0,28.7333,28.7592,28.7246,28.7506,90800.0
2013-08-02 14:00:00,33.23,33.23,33.18,33.21,88200.0,28.7506,28.7506,28.7073,28.7333,88200.0
2013-08-02 14:05:00,33.21,33.21,33.17,33.18,52600.0,28.7333,28.7333,28.6987,28.7073,52600.0
2013-08-02 14:10:00,33.18,33.21,33.17,33.21,63400.0,28.7073,28.7333,28.6987,28.7333,63400.0
2013-08-02 14:15:00,33.22,33.26,33.21,33.24,46800.0,28.7419,28.7765,28.7333,28.7592,46800.0
2013-08-02 14:20:00,33.24,33.25,33.23,33.24,74200.0,28.7592,28.7679,28.7506,28.7592,74200.0
2013-08-02 14:25:00,33.24,33.24,33.23,33.24,100800.0,28.7592,28.7592,28.7506,28.7592,100800.0
2013-08-02 14:30:00,33.24,33.24,33.2,33.21,104400.0,28.7592,28.7592,28.7246,28.7333,104400.0
2013-08-02 14:35:00,33.21,33.21,33.15,33.15,64200.0,28.7333,28.7333,28.6814,28.6814,64200.0
2013-08-02 14:40:00,33.15,33.18,33.14,33.16,80000.0,28.6814,28.7073,28.6727,28.69,80000.0
2013-08-02 14:45:00,33.16,33.16,33.13,33.13,33000.0,28.69,28.69,28.6641,28.6641,33000.0
2013-08-02 14:50:00,33.13,33.13,33.09,33.09,25200.0,28.6641,28.6641,28.6294,28.6294,25200.0
2013-08-02 14:55:00,33.09,33.12,33.09,33.11,48400.0,28.6294,28.6554,28.6294,28.6468,48400.0
2013-08-02 15:00:00,33.11,33.15,33.11,33.14,75800.0,28.6468,28.6814,28.6468,28.6727,75800.0
2013-08-02 15:05:00,33.15,33.15,33.12,33.12,57200.0,28.6814,28.6814,28.6554,28.6554,57200.0
2013-08-02 15:10:00,33.12,33.16,33.12,33.15,45800.0,28.6554,28.69,28.6554,28.6814,45800.0
2013-08-02 15:15:00,33.15,33.15,33.11,33.12,46400.0,28.6814,28.6814,28.6468,28.6554,46400.0
2013-08-02 15:20:00,33.12,33.12,33.09,33.1,43200.0,28.6554,28.6554,28.6294,28.6381,43200.0
2013-08-02 15:25:00,33.1,33.13,33.1,33.13,71200.0,28.6381,28.6641,28.6381,28.6641,71200.0
2013-08-02 15:30:00,33.13,33.13,33.13,33.13,62000.0,28.6641,28.6641,28.6641,28.6641,62000.0
2013-08-02 15:35:00,33.13,33.13,33.08,33.1,82800.0,28.6641,28.6641,28.6208,28.6381,82800.0
2013-08-02 15:40:00,33.1,33.12,33.09,33.12,194600.0,28.6381,28.6554,28.6294,28.6554,194600.0
2013-08-02 15:45:00,33.12,33.14,33.12,33.12,131000.0,28.6554,28.6727,28.6554,28.6554,131000.0
2013-08-02 15:50:00,33.13,33.14,33.12,33.14,117000.0,28.6641,28.6727,28.6554,28.6727,117000.0
2013-08-02 15:55:00,33.14,33.15,33.12,33.14,266200.0,28.6727,28.6814,28.6554,28.6727,266200.0
2013-08-05 09:30:00,33.1,33.24,33.1,33.13,238000.0,28.6381,28.7592,28.6381,28.6641,238000.0
2013-08-05 09:35:00,33.1,33.15,33.08,33.15,48200.0,28.6381,28.6814,28.6208,28.6814,48200.0
2013-08-05 09:40:00,33.15,33.22,33.11,33.18,91600.0,28.6814,28.7419,28.6468,28.7073,91600.0
2013-08-05 09:45:00,33.17,33.24,33.13,33.24,57600.0,28.6987,28.7592,28.6641,28.7592,57600.0
2013-08-05 09:50:00,33.24,33.26,33.18,33.2,56400.0,28.7592,28.7765,28.7073,28.7246,56400.0
2013-08-05 09:55:00,33.19,33.2,33.15,33.19,40600.0,28.716,28.7246,28.6814,28.716,40600.0
2013-08-05 10:00:00,33.2,33.23,33.19,33.22,27400.0,28.7246,28.7506,28.716,28.7419,27400.0
2013-08-05 10:05:00,33.21,33.24,33.21,33.23,31000.0,28.7333,28.7592,28.7333,28.7506,31000.0
2013-08-05 10:10:00,33.23,33.26,33.21,33.22,37800.0,28.7506,28.7765,28.7333,28.7419,37800.0
2013-08-05 10:15:00,33.21,33.21,33.16,33.18,40600.0,28.7333,28.7333,28.69,28.7073,40600.0
2013-08-05 10:20:00,33.18,33.19,33.13,33.16,73800.0,28.7073,28.716,28.6641,28.69,73800.0
2013-08-05 10:25:00,33.16,33.23,33.16,33.23,79400.0,28.69,28.7506,28.69,28.7506,79400.0
2013-08-05 10:30:00,33.23,33.24,33.22,33.24,28000.0,28.7506,28.7592,28.7419,28.7592,28000.0
2013-08-05 10:35:00,33.23,33.26,33.23,33.24,44200.0,28.7506,28.7765,28.7506,28.7592,44200.0
2013-08-05 10:40:00,33.23,33.23,33.16,33.19,29000.0,28.7506,28.7506,28.69,28.716,29000.0
2013-08-05 10:45:00,33.2,33.22,33.17,33.2,50000.0,28.7246,28.7419,28.6987,28.7246,50000.0
2013-08-05 10:50:00,33.2,33.2,33.17,33.18,18400.0,28.7246,28.7246,28.6987,28.7073,18400.0
2013-08-05 10:55:00,33.18,33.2,33.17,33.2,26200.0,28.7073,28.7246,28.6987,28.7246,26200.0
2013-08-05 11:00:00,33.19,33.2,33.16,33.16,10200.0,28.716,28.7246,28.69,28.69,10200.0
2013-08-05 11:05:00,33.17,33.17,33.12,33.14,43200.0,28.6987,28.6987,28.6554,28.6727,43200.0
2013-08-05 11:10:00,33.13,33.17,33.13,33.16,37600.0,28.6641,28.6987,28.6641,28.69,37600.0
2013-08-05 11:15:00,33.16,33.18,33.16,33.18,31200.0,28.69,28.7073,28.69,28.7073,31200.0
2013-08-05 11:20:00,33.18,33.19,33.15,33.18,86600.0,28.7073,28.716,28.6814,28.7073,86600.0
2013-08-05 11:25:00,33.18,33.19,33.17,33.18,52800.0,28.7073,28.716,28.6987,28.7073,52800.0
2013-08-05 11:30:00,33.17,33.18,33.12,33.12,48000.0,28.6987,28.7073,28.6554,28.6554,48000.0
2013-08-05 11:35:00,33.13,33.13,33.1,33.11,61600.0,28.6641,28.6641,28.6381,28.6468,61600.0
2013-08-05 11:40:00,33.1,33.13,33.1,33.12,88200.0,28.6381,28.6641,28.6381,28.6554,88200.0
2013-08-05 11:45:00,33.13,33.15,33.12,33.15,68000.0,28.6641,28.6814,28.6554,28.6814,68000.0
2013-08-05 11:50:00,33.14,33.14,33.13,33.13,51600.0,28.6727,28.6727,28.6641,28.6641,51600.0
2013-08-05 11:55:00,33.13,33.14,33.13,33.13,24000.0,28.6641,28.6727,28.6641,28.6641,24000.0
2013-08-05 12:00:00,33.13,33.16,33.13,33.15,20800.0,28.6641,28.69,28.6641,28.6814,20800.0
2013-08-05 12:05:00,33.15,33.18,33.13,33.18,45600.0,28.6814,28.7073,28.6641,28.7073,45600.0
2013-08-05 12:10:00,33.18,33.21,33.17,33.21,40200.0,28.7073,28.7333,28.6987,28.7333,40200.0
2013-08-05 12:15:00,33.21,33.22,33.21,33.21,14800.0,28.7333,28.7419,28.7333,28.7333,14800.0
2013-08-05 12:20:00,33.2,33.25,33.2,33.24,33200.0,28.7246,28.7679,28.7246,28.7592,33200.0
2013-08-05 12:25:00,33.24,33.24,33.22,33.24,20000.0,28.7592,28.7592,28.7419,28.7592,20000.0
2013-08-05 12:30:00,33.24,33.24,33.2,33.22,40200.0,28.7592,28.7592,28.7246,28.7419,40200.0
2013-08-05 12:35:00,33.22,33.23,33.16,33.17,34800.0,28.7419,28.7506,28.69,28.6987,34800.0
2013-08-05 12:40:00,33.18,33.18,33.16,33.16,15000.0,28.7073,28.7073,28.69,28.69,15000.0
2013-08-05 12:45:00,33.17,33.17,33.13,33.15,17800.0,28.6987,28.6987,28.6641,28.6814,17800.0
2013-08-05 12:50:00,33.15,33.18,33.15,33.17,25600.0,28.6814,28.7073,28.6814,28.6987,25600.0
2013-08-05 12:55:00,33.18,33.19,33.16,33.16,10400.0,28.7073,28.716,28.69,28.69,10400.0
2013-08-05 13:00:00,33.16,33.18,33.14,33.18,59800.0,28.69,28.7073,28.6727,28.7073,59800.0
2013-08-05 13:05:00,33.17,33.18,33.14,33.17,37000.0,28.6987,28.7073,28.6727,28.6987,37000.0
2013-08-05 13:10:00,33.17,33.18,33.16,33.17,24600.0,28.6987,28.7073,28.69,28.6987,24600.0
2013-08-05 13:15:00,33.17,33.17,33.16,33.16,29400.0,28.6987,28.6987,28.69,28.69,29400.0
2013-08-05 13:20:00,33.17,33.2,33.17,33.2,63400.0,28.6987,28.7246,28.6987,28.7246,63400.0
2013-08-05 13:25:00,33.2,33.21,33.19,33.19,29800.0,28.7246,28.7333,28.716,28.716,29800.0
2013-08-05 13:30:00,33.2,33.21,33.18,33.2,35800.0,28.7246,28.7333,28.7073,28.7246,35800.0
2013-08-05 13:35:00,33.2,33.21,33.2,33.21,31200.0,28.7246,28.7333,28.7246,28.7333,31200.0
2013-08-05 13:40:00,33.2,33.21,33.2,33.21,39800.0,28.7246,28.7333,28.7246,28.7333,39800.0
2013-08-05 13:45:00,33.21,33.22,33.2,33.21,21200.0,28.7333,28.7419,28.7246,28.7333,21200.0
2013-08-05 13:50:00,33.21,33.24,33.21,33.24,32200.0,28.7333,28.7592,28.7333,28.7592,32200.0
2013-08-05 13:55:00,33.24,33.24,33.21,33.21,29800.0,28.7592,28.7592,28.7333,28.7333,29800.0
2013-08-05 14:00:00,33.2,33.2,33.16,33.17,20800.0,28.7246,28.7246,28.69,28.6987,20800.0
2013-08-05 14:05:00,33.16,33.18,33.14,33.15,30400.0,28.69,28.7073,28.6727,28.6814,30400.0
2013-08-05 14:10:00,33.15,33.15,33.13,33.14,31400.0,28.6814,28.6814,28.6641,28.6727,31400.0
2013-08-05 14:15:00,33.14,33.16,33.13,33.16,41200.0,28.6727,28.69,28.6641,28.69,41200.0
2013-08-05 14:20:00,33.16,33.18,33.15,33.17,47600.0,28.69,28.7073,28.6814,28.6987,47600.0
2013-08-05 14:25:00,33.17,33.19,33.16,33.18,24400.0,28.6987,28.716,28.69,28.7073,24400.0
2013-08-05 14:30:00,33.18,33.23,33.17,33.23,45200.0,28.7073,28.7506,28.6987,28.7506,45200.0
2013-08-05 14:35:00,33.23,33.23,33.21,33.23,31800.0,28.7506,28.7506,28.7333,28.7506,31800.0
2013-08-05 14:40:00,33.23,33.23,33.21,33.23,50200.0,28.7506,28.7506,28.7333,28.7506,50200.0
2013-08-05 14:45:00,33.23,33.24,33.22,33.24,35400.0,28.7506,28.7592,28.7419,28.7592,35400.0
2013-08-05 14:50:00,33.23,33.26,33.23,33.26,87000.0,28.7506,28.7765,28.7506,28.7765,87000.0
2013-08-05 14:55:00,33.25,33.26,33.24,33.24,32200.0,28.7679,28.7765,28.7592,28.7592,32200.0
2013-08-05 15:00:00,33.24,33.24,33.23,33.23,23200.0,28.7592,28.7592,28.7506,28.7506,23200.0
2013-08-05 15:05:00,33.22,33.24,33.22,33.23,28600.0,28.7419,28.7592,28.7419,28.7506,28600.0
2013-08-05 15:10:00,33.23,33.24,33.22,33.23,55000.0,28.7506,28.7592,28.7419,28.7506,55000.0
2013-08-05 15:15:00,33.24,33.27,33.23,33.27,89600.0,28.7592,28.7852,28.7506,28.7852,89600.0
2013-08-05 15:20:00,33.27,33.27,33.21,33.23,51800.0,28.7852,28.7852,28.7333,28.7506,51800.0
2013-08-05 15:25:00,33.23,33.27,33.22,33.25,61600.0,28.7506,28.7852,28.7419,28.7679,61600.0
2013-08-05 15:30:00,33.25,33.25,33.23,33.24,48600.0,28.7679,28.7679,28.7506,28.7592,48600.0
2013-08-05 15:35:00,33.23,33.24,33.22,33.22,43000.0,28.7506,28.7592,28.7419,28.7419,43000.0
2013-08-05 15:40:00,33.22,33.23,33.22,33.22,68800.0,28.7419,28.7506,28.7419,28.7419,68800.0
2013-08-05 15:45:00,33.22,33.24,33.22,33.23,147600.0,28.7419,28.7592,28.7419,28.7506,147600.0
2013-08-05 15:50:00,33.22,33.23,33.19,33.19,118200.0,28.7419,28.7506,28.716,28.716,118200.0
2013-08-05 15:55:00,33.2,33.22,33.18,33.21,168600.0,28.7246,28.7419,28.7073,28.7333,168600.0
2013-08-06 09:30:00,33.16,33.24,33.01,33.02,284400.0,28.69,28.7592,28.5602,28.5689,284400.0
2013-08-06 09:35:00,33.02,33.12,33.01,33.08,89400.0,28.5689,28.6554,28.5602,28.6208,89400.0
2013-08-06 09:40:00,33.1,33.12,33.07,33.1,71600.0,28.6381,28.6554,28.6121,28.6381,71600.0
2013-08-06 09:45:00,33.1,33.12,33.07,33.08,43200.0,28.6381,28.6554,28.6121,28.6208,43200.0
2013-08-06 09:50:00,33.07,33.11,33.05,33.07,52600.0,28.6121,28.6468,28.5948,28.6121,52600.0
2013-08-06 09:55:00,33.06,33.11,33.04,33.08,51600.0,28.6035,28.6468,28.5862,28.6208,51600.0
2013-08-06 10:00:00,33.09,33.11,33.05,33.07,71000.0,28.6294,28.6468,28.5948,28.6121,71000.0
2013-08-06 10:05:00,33.08,33.13,33.07,33.13,70200.0,28.6208,28.6641,28.6121,28.6641,70200.0
2013-08-06 10:10:00,33.13,33.17,33.1,33.12,84000.0,28.6641,28.6987,28.6381,28.6554,84000.0
2013-08-06 10:15:00,33.12,33.17,33.1,33.17,54200.0,28.6554,28.6987,28.6381,28.6987,54200.0
2013-08-06 10:20:00,33.17,33.19,33.12,33.14,29400.0,28.6987,28.716,28.6554,28.6727,29400.0
2013-08-06 10:25:00,33.13,33.17,33.13,33.16,44800.0,28.6641,28.6987,28.6641,28.69,44800.0
2013-08-06 10:30:00,33.16,33.16,33.08,33.1,54600.0,28.69,28.69,28.6208,28.6381,54600.0
2013-08-06 10:35:00,33.1,33.13,32.99,33.0,198000.0,28.6381,28.6641,28.5429,28.5516,198000.0
2013-08-06 10:40:00,33.0,33.02,32.99,33.01,206600.0,28.5516,28.5689,28.5429,28.5602,206600.0
2013-08-06 10:45:00,33.0,33.01,32.99,33.0,49000.0,28.5516,28.5602,28.5429,28.5516,49000.0
2013-08-06 10:50:00,32.99,33.0,32.97,33.0,69600.0,28.5429,28.5516,28.5256,28.5516,69600.0
2013-08-06 10:55:00,33.0,33.0,32.96,32.99,49600.0,28.5516,28.5516,28.517,28.5429,49600.0
2013-08-06 11:00:00,32.98,33.01,32.97,32.98,56200.0,28.5343,28.5602,28.5256,28.5343,56200.0
2013-08-06 11:05:00,32.97,32.97,32.95,32.95,32200.0,28.5256,28.5256,28.5083,28.5083,32200.0
2013-08-06 11:10:00,32.94,32.98,32.94,32.96,44200.0,28.4997,28.5343,28.4997,28.517,44200.0
2013-08-06 11:15:00,32.96,33.01,32.96,33.01,50800.0,28.517,28.5602,28.517,28.5602,50800.0
2013-08-06 11:20:00,33.0,33.05,33.0,33.05,60000.0,28.5516,28.5948,28.5516,28.5948,60000.0
2013-08-06 11:25:00,33.05,33.13,33.05,33.13,59600.0,28.5948,28.6641,28.5948,28.6641,59600.0
2013-08-06 11:30:00,33.12,33.13,33.07,33.07,28600.0,28.6554,28.6641,28.6121,28.6121,28600.0
2013-08-06 11:35:00,33.07,33.08,33.05,33.06,23800.0,28.6121,28.6208,28.5948,28.6035,23800.0
2013-08-06 11:40:00,33.06,33.12,33.06,33.11,28400.0,28.6035,28.6554,28.6035,28.6468,28400.0
2013-08-06 11:45:00,33.12,33.12,33.06,33.06,14800.0,28.6554,28.6554,28.6035,28.6035,14800.0
2013-08-06 11:50:00,33.06,33.09,33.05,33.09,19400.0,28.6035,28.6294,28.5948,28.6294,19400.0
2013-08-06 11:55:00,33.09,33.12,33.09,33.1,18600.0,28.6294,28.6554,28.6294,28.6381,18600.0
2013-08-06 12:00:00,33.1,33.13,33.1,33.13,30600.0,28.6381,28.6641,28.6381,28.6641,30600.0
2013-08-06 12:05:00,33.13,33.16,33.13,33.16,63200.0,28.6641,28.69,28.6641,28.69,63200.0
2013-08-06 12:10:00,33.16,33.23,33.16,33.22,92400.0,28.69,28.7506,28.69,28.7419,92400.0
2013-08-06 12:15:00,33.22,33.23,33.19,33.21,41200.0,28.7419,28.7506,28.716,28.7333,41200.0
2013-08-06 12:20:00,33.21,33.21,33.19,33.2,31200.0,28.7333,28.7333,28.716,28.7246,31200.0
2013-08-06 12:25:00,33.2,33.2,33.18,33.19,82800.0,28.7246,28.7246,28.7073,28.716,82800.0
2013-08-06 12:30:00,33.19,33.21,33.19,33.21,31200.0,28.716,28.7333,28.716,28.7333,31200.0
2013-08-06 12:35:00,33.21,33.21,33.19,33.2,30600.0,28.7333,28.7333,28.716,28.7246,30600.0
2013-08-06 12:40:00,33.2,33.22,33.2,33.21,31000.0,28.7246,28.7419,28.7246,28.7333,31000.0
2013-08-06 12:45:00,33.21,33.23,33.2,33.22,33200.0,28.7333,28.7506,28.7246,28.7419,33200.0
2013-08-06 12:50:00,33.22,33.23,33.22,33.22,16000.0,28.7419,28.7506,28.7419,28.7419,16000.0
2013-08-06 12:55:00,33.22,33.27,33.22,33.27,80000.0,28.7419,28.7852,28.7419,28.7852,80000.0
2013-08-06 13:00:00,33.27,33.27,33.25,33.27,21800.0,28.7852,28.7852,28.7679,28.7852,21800.0
2013-08-06 13:05:00,33.27,33.36,33.27,33.34,175800.0,28.7852,28.8631,28.7852,28.8457,175800.0
2013-08-06 13:10:00,33.34,33.35,33.27,33.32,163400.0,28.8457,28.8544,28.7852,28.8284,163400.0
2013-08-06 13:15:00,33.33,33.33,33.27,33.31,96200.0,28.8371,28.8371,28.7852,28.8198,96200.0
2013-08-06 13:20:00,33.32,33.35,33.28,33.34,251800.0,28.8284,28.8544,28.7938,28.8457,251800.0
2013-08-06 13:25:00,33.34,33.36,33.33,33.34,38600.0,28.8457,28.8631,28.8371,28.8457,38600.0
2013-08-06 13:30:00,33.34,33.35,33.33,33.34,50000.0,28.8457,28.8544,28.8371,28.8457,50000.0
2013-08-06 13:35:00,33.34,33.38,33.33,33.38,78200.0,28.8457,28.8804,28.8371,28.8804,78200.0
2013-08-06 13:40:00,33.38,33.43,33.38,33.42,84000.0,28.8804,28.9236,28.8804,28.915,84000.0
2013-08-06 13:45:00,33.42,33.42,33.34,33.35,50000.0,28.915,28.915,28.8457,28.8544,50000.0
2013-08-06 13:50:00,33.35,33.38,33.34,33.36,44600.0,28.8544,28.8804,28.8457,28.8631,44600.0
2013-08-06 13:55:00,33.35,33.36,33.34,33.35,25600.0,28.8544,28.8631,28.8457,28.8544,25600.0
2013-08-06 14:00:00,33.35,33.35,33.3,33.31,34200.0,28.8544,28.8544,28.8111,28.8198,34200.0
2013-08-06 14:05:00,33.31,33.31,33.28,33.31,38800.0,28.8198,28.8198,28.7938,28.8198,38800.0
2013-08-06 14:10:00,33.31,33.32,33.29,33.29,29200.0,28.8198,28.8284,28.8025,28.8025,29200.0
2013-08-06 14:15:00,33.29,33.29,33.25,33.25,85800.0,28.8025,28.8025,28.7679,28.7679,85800.0
2013-08-06 14:20:00,33.26,33.26,33.25,33.26,144600.0,28.7765,28.7765,28.7679,28.7765,144600.0
2013-08-06 14:25:00,33.26,33.28,33.24,33.26,63200.0,28.7765,28.7938,28.7592,28.7765,63200.0
2013-08-06 14:30:00,33.26,33.27,33.23,33.24,65000.0,28.7765,28.7852,28.7506,28.7592,65000.0
2013-08-06 14:35:00,33.24,33.26,33.24,33.25,46200.0,28.7592,28.7765,28.7592,28.7679,46200.0
2013-08-06 14:40:00,33.25,33.26,33.24,33.24,34400.0,28.7679,28.7765,28.7592,28.7592,34400.0
2013-08-06 14:45:00,33.25,33.26,33.23,33.24,23400.0,28.7679,28.7765,28.7506,28.7592,23400.0
2013-08-06 14:50:00,33.24,33.25,33.22,33.25,56400.0,28.7592,28.7679,28.7419,28.7679,56400.0
2013-08-06 14:55:00,33.25,33.25,33.22,33.23,85200.0,28.7679,28.7679,28.7419,28.7506,85200.0
2013-08-06 15:00:00,33.23,33.24,33.2,33.2,66200.0,28.7506,28.7592,28.7246,28.7246,66200.0
2013-08-06 15:05:00,33.21,33.22,33.18,33.18,40400.0,28.7333,28.7419,28.7073,28.7073,40400.0
2013-08-06 15:10:00,33.19,33.2,33.18,33.2,50200.0,28.716,28.7246,28.7073,28.7246,50200.0
2013-08-06 15:15:00,33.2,33.24,33.2,33.24,52600.0,28.7246,28.7592,28.7246,28.7592,52600.0
2013-08-06 15:20:00,33.24,33.25,33.24,33.24,96000.0,28.7592,28.7679,28.7592,28.7592,96000.0
2013-08-06 15:25:00,33.24,33.25,33.23,33.23,37600.0,28.7592,28.7679,28.7506,28.7506,37600.0
2013-08-06 15:30:00,33.23,33.24,33.23,33.23,49400.0,28.7506,28.7592,28.7506,28.7506,49400.0
2013-08-06 15:35:00,33.23,33.25,33.22,33.24,185200.0,28.7506,28.7679,28.7419,28.7592,185200.0
2013-08-06 15:40:00,33.26,33.27,33.24,33.27,70800.0,28.7765,28.7852,28.7592,28.7852,70800.0
2013-08-06 15:45:00,33.27,33.27,33.25,33.27,161200.0,28.7852,28.7852,28.7679,28.7852,161200.0
2013-08-06 15:50:00,33.27,33.27,33.25,33.26,144200.0,28.7852,28.7852,28.7679,28.7765,144200.0
2013-08-06 15:55:00,33.26,33.29,33.26,33.27,313200.0,28.7765,28.8025,28.7765,28.7852,313200.0
2013-08-07 09:30:00,33.07,33.12,32.97,33.05,215800.0,28.6121,28.6554,28.5256,28.5948,215800.0
2013-08-07 09:35:00,33.07,33.1,33.03,33.03,113600.0,28.6121,28.6381,28.5775,28.5775,113600.0
2013-08-07 09:40:00,33.04,33.04,32.95,33.0,116600.0,28.5862,28.5862,28.5083,28.5516,116600.0
2013-08-07 09:45:00,33.01,33.09,32.98,33.08,64200.0,28.5602,28.6294,28.5343,28.6208,64200.0
2013-08-07 09:50:00,33.09,33.12,32.95,32.97,108800.0,28.6294,28.6554,28.5083,28.5256,108800.0
2013-08-07 09:55:00,32.96,33.03,32.95,33.02,127800.0,28.517,28.5775,28.5083,28.5689,127800.0
2013-08-07 10:00:00,33.0,33.01,32.96,32.99,92800.0,28.5516,28.5602,28.517,28.5429,92800.0
2013-08-07 10:05:00,32.99,32.99,32.91,32.93,61600.0,28.5429,28.5429,28.4737,28.491,61600.0
2013-08-07 10:10:00,32.92,32.94,32.83,32.92,165400.0,28.4824,28.4997,28.4045,28.4824,165400.0
2013-08-07 10:15:00,32.91,32.93,32.88,32.89,129600.0,28.4737,28.491,28.4478,28.4564,129600.0
2013-08-07 10:20:00,32.9,32.92,32.87,32.88,54200.0,28.4651,28.4824,28.4391,28.4478,54200.0
2013-08-07 10:25:00,32.87,32.9,32.86,32.9,65400.0,28.4391,28.4651,28.4305,28.4651,65400.0
2013-08-07 10:30:00,32.89,32.95,32.88,32.94,100200.0,28.4564,28.5083,28.4478,28.4997,100200.0
2013-08-07 10:35:00,32.95,32.95,32.9,32.93,86400.0,28.5083,28.5083,28.4651,28.491,86400.0
2013-08-07 10:40:00,32.93,32.96,32.91,32.94,48800.0,28.491,28.517,28.4737,28.4997,48800.0
2013-08-07 10:45:00,32.94,32.94,32.92,32.94,31400.0,28.4997,28.4997,28.4824,28.4997,31400.0
2013-08-07 10:50:00,32.94,32.97,32.93,32.97,65600.0,28.4997,28.5256,28.491,28.5256,65600.0
2013-08-07 10:55:00,32.97,32.99,32.97,32.97,59400.0,28.5256,28.5429,28.5256,28.5256,59400.0
2013-08-07 11:00:00,32.98,32.99,32.97,32.98,56000.0,28.5343,28.5429,28.5256,28.5343,56000.0
2013-08-07 11:05:00,32.98,32.99,32.95,32.95,51200.0,28.5343,28.5429,28.5083,28.5083,51200.0
2013-08-07 11:10:00,32.95,32.98,32.95,32.98,46800.0,28.5083,28.5343,28.5083,28.5343,46800.0
2013-08-07 11:15:00,32.99,33.0,32.98,32.99,48800.0,28.5429,28.5516,28.5343,28.5429,48800.0
2013-08-07 11:20:00,32.99,32.99,32.99,32.99,83400.0,28.5429,28.5429,28.5429,28.5429,83400.0
2013-08-07 11:25:00,32.99,33.01,32.97,32.97,51600.0,28.5429,28.5602,28.5256,28.5256,51600.0
2013-08-07 11:30:00,32.97,32.97,32.93,32.94,40200.0,28.5256,28.5256,28.491,28.4997,40200.0
2013-08-07 11:35:00,32.94,32.96,32.92,32.92,35800.0,28.4997,28.517,28.4824,28.4824,35800.0
2013-08-07 11:40:00,32.92,32.93,32.91,32.92,35600.0,28.4824,28.491,28.4737,28.4824,35600.0
2013-08-07 11:45:00,32.92,32.95,32.92,32.93,65000.0,28.4824,28.5083,28.4824,28.491,65000.0
2013-08-07 11:50:00,32.94,32.94,32.92,32.93,76600.0,28.4997,28.4997,28.4824,28.491,76600.0
2013-08-07 11:55:00,32.93,32.93,32.88,32.88,75200.0,28.491,28.491,28.4478,28.4478,75200.0
2013-08-07 12:00:00,32.88,32.9,32.88,32.9,49800.0,28.4478,28.4651,28.4478,28.4651,49800.0
2013-08-07 12:05:00,32.89,32.9,32.88,32.88,29800.0,28.4564,28.4651,28.4478,28.4478,29800.0
2013-08-07 12:10:00,32.88,32.9,32.87,32.88,32200.0,28.4478,28.4651,28.4391,28.4478,32200.0
2013-08-07 12:15:00,32.88,32.88,32.85,32.86,41400.0,28.4478,28.4478,28.4218,28.4305,41400.0
2013-08-07 12:20:00,32.86,32.87,32.85,32.86,30800.0,28.4305,28.4391,28.4218,28.4305,30800.0
2013-08-07 12:25:00,32.86,32.86,32.83,32.84,38000.0,28.4305,28.4305,28.4045,28.4131,38000.0
2013-08-07 12:30:00,32.83,32.86,32.83,32.85,33400.0,28.4045,28.4305,28.4045,28.4218,33400.0
2013-08-07 12:35:00,32.85,32.88,32.85,32.87,33600.0,28.4218,28.4478,28.4218,28.4391,33600.0
2013-08-07 12:40:00,32.87,32.88,32.87,32.88,27600.0,28.4391,28.4478,28.4391,28.4478,27600.0
2013-08-07 12:45:00,32.88,32.9,32.87,32.89,80200.0,28.4478,28.4651,28.4391,28.4564,80200.0
2013-08-07 12:50:00,32.89,32.91,32.89,32.91,32400.0,28.4564,28.4737,28.4564,28.4737,32400.0
2013-08-07 12:55:00,32.9,32.9,32.86,32.86,29000.0,28.4651,28.4651,28.4305,28.4305,29000.0
2013-08-07 13:00:00,32.87,32.88,32.85,32.87,29400.0,28.4391,28.4478,28.4218,28.4391,29400.0
2013-08-07 13:05:00,32.87,32.87,32.85,32.86,13800.0,28.4391,28.4391,28.4218,28.4305,13800.0
2013-08-07 13:10:00,32.87,32.88,32.87,32.87,21600.0,28.4391,28.4478,28.4391,28.4391,21600.0
2013-08-07 13:15:00,32.87,32.87,32.84,32.85,37000.0,28.4391,28.4391,28.4131,28.4218,37000.0
2013-08-07 13:20:00,32.84,32.85,32.84,32.85,22200.0,28.4131,28.4218,28.4131,28.4218,22200.0
2013-08-07 13:25:00,32.85,32.85,32.84,32.85,28600.0,28.4218,28.4218,28.4131,28.4218,28600.0
2013-08-07 13:30:00,32.85,32.85,32.83,32.84,26600.0,28.4218,28.4218,28.4045,28.4131,26600.0
2013-08-07 13:35:00,32.84,32.84,32.81,32.83,44200.0,28.4131,28.4131,28.3872,28.4045,44200.0
2013-08-07 13:40:00,32.83,32.85,32.82,32.82,38800.0,28.4045,28.4218,28.3958,28.3958,38800.0
2013-08-07 13:45:00,32.83,32.83,32.81,32.81,44000.0,28.4045,28.4045,28.3872,28.3872,44000.0
2013-08-07 13:50:00,32.81,32.83,32.81,32.82,49800.0,28.3872,28.4045,28.3872,28.3958,49800.0
2013-08-07 13:55:00,32.82,32.85,32.81,32.85,22800.0,28.3958,28.4218,28.3872,28.4218,22800.0
2013-08-07 14:00:00,32.85,32.85,32.82,32.83,48800.0,28.4218,28.4218,28.3958,28.4045,48800.0
2013-08-07 14:05:00,32.83,32.85,32.82,32.84,53200.0,28.4045,28.4218,28.3958,28.4131,53200.0
2013-08-07 14:10:00,32.84,32.85,32.82,32.85,37200.0,28.4131,28.4218,28.3958,28.4218,37200.0
2013-08-07 14:15:00,32.85,32.87,32.83,32.84,52400.0,28.4218,28.4391,28.4045,28.4131,52400.0
2013-08-07 14:20:00,32.84,32.85,32.83,32.85,74400.0,28.4131,28.4218,28.4045,28.4218,74400.0
2013-08-07 14:25:00,32.85,32.87,32.84,32.85,38600.0,28.4218,28.4391,28.4131,28.4218,38600.0
2013-08-07 14:30:00,32.85,32.85,32.83,32.83,64400.0,28.4218,28.4218,28.4045,28.4045,64400.0
2013-08-07 14:35:00,32.83,32.85,32.82,32.85,39800.0,28.4045,28.4218,28.3958,28.4218,39800.0
2013-08-07 14:40:00,32.85,32.87,32.82,32.84,62000.0,28.4218,28.4391,28.3958,28.4131,62000.0
2013-08-07 14:45:00,32.84,32.85,32.83,32.83,54400.0,28.4131,28.4218,28.4045,28.4045,54400.0
2013-08-07 14:50:00,32.84,32.85,32.82,32.85,51800.0,28.4131,28.4218,28.3958,28.4218,51800.0
2013-08-07 14:55:00,32.85,32.88,32.85,32.87,35800.0,28.4218,28.4478,28.4218,28.4391,35800.0
2013-08-07 15:00:00,32.87,32.88,32.85,32.87,73200.0,28.4391,28.4478,28.4218,28.4391,73200.0
2013-08-07 15:05:00,32.86,32.87,32.83,32.84,43200.0,28.4305,28.4391,28.4045,28.4131,43200.0
2013-08-07 15:10:00,32.84,32.88,32.84,32.87,67200.0,28.4131,28.4478,28.4131,28.4391,67200.0
2013-08-07 15:15:00,32.87,32.87,32.85,32.87,56000.0,28.4391,28.4391,28.4218,28.4391,56000.0
2013-08-07 15:20:00,32.87,32.89,32.86,32.88,91000.0,28.4391,28.4564,28.4305,28.4478,91000.0
2013-08-07 15:25:00,32.88,32.91,32.88,32.91,103000.0,28.4478,28.4737,28.4478,28.4737,103000.0
2013-08-07 15:30:00,32.9,32.91,32.85,32.87,108200.0,28.4651,28.4737,28.4218,28.4391,108200.0
2013-08-07 15:35:00,32.87,32.9,32.87,32.9,72800.0,28.4391,28.4651,28.4391,28.4651,72800.0
2013-08-07 15:40:00,32.9,32.9,32.88,32.88,74200.0,28.4651,28.4651,28.4478,28.4478,74200.0
2013-08-07 15:45:00,32.88,32.89,32.85,32.86,130800.0,28.4478,28.4564,28.4218,28.4305,130800.0
2013-08-07 15:50:00,32.86,32.87,32.82,32.82,242200.0,28.4305,28.4391,28.3958,28.3958,242200.0
2013-08-07 15:55:00,32.82,32.83,32.81,32.82,455800.0,28.3958,28.4045,28.3872,28.3958,455800.0
2013-08-08 09:30:00,33.03,33.15,32.97,33.05,204400.0,28.5775,28.6814,28.5256,28.5948,204400.0
2013-08-08 09:35:00,33.05,33.1,33.01,33.06,152000.0,28.5948,28.6381,28.5602,28.6035,152000.0
2013-08-08 09:40:00,33.05,33.07,33.02,33.06,61800.0,28.5948,28.6121,28.5689,28.6035,61800.0
2013-08-08 09:45:00,33.07,33.1,33.05,33.08,79000.0,28.6121,28.6381,28.5948,28.6208,79000.0
2013-08-08 09:50:00,33.09,33.09,32.96,32.97,103400.0,28.6294,28.6294,28.517,28.5256,103400.0
2013-08-08 09:55:00,32.97,32.97,32.9,32.91,74200.0,28.5256,28.5256,28.4651,28.4737,74200.0
2013-08-08 10:00:00,32.9,32.95,32.9,32.93,30200.0,28.4651,28.5083,28.4651,28.491,30200.0
2013-08-08 10:05:00,32.92,32.98,32.9,32.96,55400.0,28.4824,28.5343,28.4651,28.517,55400.0
2013-08-08 10:10:00,32.96,32.99,32.93,32.98,135400.0,28.517,28.5429,28.491,28.5343,135400.0
2013-08-08 10:15:00,32.97,32.97,32.93,32.94,27400.0,28.5256,28.5256,28.491,28.4997,27400.0
2013-08-08 10:20:00,32.93,32.97,32.92,32.94,66400.0,28.491,28.5256,28.4824,28.4997,66400.0
2013-08-08 10:25:00,32.95,32.99,32.95,32.98,108600.0,28.5083,28.5429,28.5083,28.5343,108600.0
2013-08-08 10:30:00,32.99,33.01,32.96,32.99,99200.0,28.5429,28.5602,28.517,28.5429,99200.0
2013-08-08 10:35:00,33.0,33.0,32.96,32.97,116000.0,28.5516,28.5516,28.517,28.5256,116000.0
2013-08-08 10:40:00,32.97,32.97,32.9,32.9,77600.0,28.5256,28.5256,28.4651,28.4651,77600.0
2013-08-08 10:45:00,32.91,32.99,32.89,32.99,40400.0,28.4737,28.5429,28.4564,28.5429,40400.0
2013-08-08 10:50:00,32.99,33.02,32.99,33.01,32000.0,28.5429,28.5689,28.5429,28.5602,32000.0
2013-08-08 10:55:00,33.0,33.01,32.98,32.99,32000.0,28.5516,28.5602,28.5343,28.5429,32000.0
2013-08-08 11:00:00,32.99,32.99,32.92,32.94,39200.0,28.5429,28.5429,28.4824,28.4997,39200.0
2013-08-08 11:05:00,32.94,32.99,32.93,32.99,38400.0,28.4997,28.5429,28.491,28.5429,38400.0
2013-08-08 11:10:00,32.99,32.99,32.95,32.98,73200.0,28.5429,28.5429,28.5083,28.5343,73200.0
2013-08-08 11:15:00,32.98,32.99,32.94,32.95,32000.0,28.5343,28.5429,28.4997,28.5083,32000.0
2013-08-08 11:20:00,32.95,32.97,32.95,32.96,23400.0,28.5083,28.5256,28.5083,28.517,23400.0
2013-08-08 11:25:00,32.96,32.96,32.95,32.96,21600.0,28.517,28.517,28.5083,28.517,21600.0
2013-08-08 11:30:00,32.96,32.98,32.96,32.98,33600.0,28.517,28.5343,28.517,28.5343,33600.0
2013-08-08 11:35:00,32.98,32.98,32.96,32.97,25000.0,28.5343,28.5343,28.517,28.5256,25000.0
2013-08-08 11:40:00,32.97,32.99,32.97,32.97,24000.0,28.5256,28.5429,28.5256,28.5256,24000.0
2013-08-08 11:45:00,32.97,32.98,32.96,32.98,18400.0,28.5256,28.5343,28.517,28.5343,18400.0
2013-08-08 11:50:00,32.98,32.98,32.96,32.97,30400.0,28.5343,28.5343,28.517,28.5256,30400.0
2013-08-08 11:55:00,32.97,33.01,32.96,33.0,62000.0,28.5256,28.5602,28.517,28.5516,62000.0
2013-08-08 12:00:00,33.0,33.02,33.0,33.02,167200.0,28.5516,28.5689,28.5516,28.5689,167200.0
2013-08-08 12:05:00,33.02,33.05,33.02,33.05,20800.0,28.5689,28.5948,28.5689,28.5948,20800.0
2013-08-08 12:10:00,33.05,33.05,33.02,33.02,49200.0,28.5948,28.5948,28.5689,28.5689,49200.0
2013-08-08 12:15:00,33.02,33.06,33.02,33.05,41600.0,28.5689,28.6035,28.5689,28.5948,41600.0
2013-08-08 12:20:00,33.07,33.12,33.05,33.11,127800.0,28.6121,28.6554,28.5948,28.6468,127800.0
2013-08-08 12:25:00,33.11,33.11,33.08,33.1,23400.0,28.6468,28.6468,28.6208,28.6381,23400.0
2013-08-08 12:30:00,33.1,33.13,33.09,33.11,58000.0,28.6381,28.6641,28.6294,28.6468,58000.0
2013-08-08 12:35:00,33.12,33.13,33.1,33.1,22000.0,28.6554,28.6641,28.6381,28.6381,22000.0
2013-08-08 12:40:00,33.1,33.16,33.1,33.15,37400.0,28.6381,28.69,28.6381,28.6814,37400.0
2013-08-08 12:45:00,33.15,33.19,33.15,33.19,89800.0,28.6814,28.716,28.6814,28.716,89800.0
2013-08-08 12:50:00,33.19,33.23,33.19,33.2,39000.0,28.716,28.7506,28.716,28.7246,39000.0
2013-08-08 12:55:00,33.2,33.2,33.17,33.17,34600.0,28.7246,28.7246,28.6987,28.6987,34600.0
2013-08-08 13:00:00,33.17,33.17,33.14,33.15,42600.0,28.6987,28.6987,28.6727,28.6814,42600.0
2013-08-08 13:05:00,33.15,33.16,33.12,33.13,30200.0,28.6814,28.69,28.6554,28.6641,30200.0
2013-08-08 13:10:00,33.13,33.14,33.12,33.13,28800.0,28.6641,28.6727,28.6554,28.6641,28800.0
2013-08-08 13:15:00,33.13,33.15,33.12,33.12,46200.0,28.6641,28.6814,28.6554,28.6554,46200.0
2013-08-08 13:20:00,33.13,33.14,33.12,33.13,15400.0,28.6641,28.6727,28.6554,28.6641,15400.0
2013-08-08 13:25:00,33.15,33.16,33.13,33.13,21000.0,28.6814,28.69,28.6641,28.6641,21000.0
2013-08-08 13:30:00,33.14,33.15,33.13,33.13,17000.0,28.6727,28.6814,28.6641,28.6641,17000.0
2013-08-08 13:35:00,33.13,33.13,33.11,33.12,16600.0,28.6641,28.6641,28.6468,28.6554,16600.0
2013-08-08 13:40:00,33.11,33.12,33.08,33.08,14000.0,28.6468,28.6554,28.6208,28.6208,14000.0
2013-08-08 13:45:00,33.08,33.08,33.07,33.07,10600.0,28.6208,28.6208,28.6121,28.6121,10600.0
2013-08-08 13:50:00,33.08,33.09,33.07,33.09,14800.0,28.6208,28.6294,28.6121,28.6294,14800.0
2013-08-08 13:55:00,33.09,33.09,33.07,33.09,28800.0,28.6294,28.6294,28.6121,28.6294,28800.0
2013-08-08 14:00:00,33.09,33.12,33.09,33.1,23600.0,28.6294,28.6554,28.6294,28.6381,23600.0
2013-08-08 14:05:00,33.1,33.11,33.09,33.1,53000.0,28.6381,28.6468,28.6294,28.6381,53000.0
2013-08-08 14:10:00,33.09,33.13,33.09,33.12,19600.0,28.6294,28.6641,28.6294,28.6554,19600.0
2013-08-08 14:15:00,33.12,33.13,33.1,33.1,44000.0,28.6554,28.6641,28.6381,28.6381,44000.0
2013-08-08 14:20:00,33.1,33.12,33.1,33.1,24600.0,28.6381,28.6554,28.6381,28.6381,24600.0
2013-08-08 14:25:00,33.1,33.13,33.1,33.13,25800.0,28.6381,28.6641,28.6381,28.6641,25800.0
2013-08-08 14:30:00,33.13,33.14,33.1,33.1,44600.0,28.6641,28.6727,28.6381,28.6381,44600.0
2013-08-08 14:35:00,33.1,33.1,33.09,33.1,40400.0,28.6381,28.6381,28.6294,28.6381,40400.0
2013-08-08 14:40:00,33.1,33.13,33.1,33.11,53000.0,28.6381,28.6641,28.6381,28.6468,53000.0
2013-08-08 14:45:00,33.11,33.13,33.1,33.12,28400.0,28.6468,28.6641,28.6381,28.6554,28400.0
2013-08-08 14:50:00,33.12,33.12,33.1,33.1,22800.0,28.6554,28.6554,28.6381,28.6381,22800.0
2013-08-08 14:55:00,33.11,33.13,33.1,33.12,33600.0,28.6468,28.6641,28.6381,28.6554,33600.0
2013-08-08 15:00:00,33.13,33.13,33.1,33.1,115000.0,28.6641,28.6641,28.6381,28.6381,115000.0
2013-08-08 15:05:00,33.1,33.11,33.09,33.1,21400.0,28.6381,28.6468,28.6294,28.6381,21400.0
2013-08-08 15:10:00,33.1,33.12,33.1,33.11,39800.0,28.6381,28.6554,28.6381,28.6468,39800.0
2013-08-08 15:15:00,33.11,33.13,33.11,33.13,73000.0,28.6468,28.6641,28.6468,28.6641,73000.0
2013-08-08 15:20:00,33.12,33.13,33.08,33.09,41000.0,28.6554,28.6641,28.6208,28.6294,41000.0
2013-08-08 15:25:00,33.09,33.09,33.07,33.09,24600.0,28.6294,28.6294,28.6121,28.6294,24600.0
2013-08-08 15:30:00,33.09,33.1,33.08,33.09,43800.0,28.6294,28.6381,28.6208,28.6294,43800.0
2013-08-08 15:35:00,33.09,33.09,33.07,33.08,52200.0,28.6294,28.6294,28.6121,28.6208,52200.0
2013-08-08 15:40:00,33.09,33.13,33.09,33.09,147600.0,28.6294,28.6641,28.6294,28.6294,147600.0
2013-08-08 15:45:00,33.09,33.09,33.06,33.08,138000.0,28.6294,28.6294,28.6035,28.6208,138000.0
2013-08-08 15:50:00,33.08,33.08,33.04,33.04,64800.0,28.6208,28.6208,28.5862,28.5862,64800.0
2013-08-08 15:55:00,33.04,33.05,33.01,33.02,337800.0,28.5862,28.5948,28.5602,28.5689,337800.0
2013-08-09 09:30:00,32.96,33.0,32.92,32.99,256200.0,28.517,28.5516,28.4824,28.5429,256200.0
2013-08-09 09:35:00,32.99,33.07,32.95,33.07,44200.0,28.5429,28.6121,28.5083,28.6121,44200.0
2013-08-09 09:40:00,33.07,33.14,33.03,33.1,38200.0,28.6121,28.6727,28.5775,28.6381,38200.0
2013-08-09 09:45:00,33.1,33.17,33.09,33.17,47800.0,28.6381,28.6987,28.6294,28.6987,47800.0
2013-08-09 09:50:00,33.18,33.27,33.18,33.23,80800.0,28.7073,28.7852,28.7073,28.7506,80800.0
2013-08-09 09:55:00,33.22,33.24,33.18,33.18,68000.0,28.7419,28.7592,28.7073,28.7073,68000.0
2013-08-09 10:00:00,33.2,33.2,33.15,33.17,46600.0,28.7246,28.7246,28.6814,28.6987,46600.0
2013-08-09 10:05:00,33.17,33.18,33.1,33.13,58200.0,28.6987,28.7073,28.6381,28.6641,58200.0
2013-08-09 10:10:00,33.13,33.13,33.06,33.08,152800.0,28.6641,28.6641,28.6035,28.6208,152800.0
2013-08-09 10:15:00,33.09,33.1,33.02,33.02,82400.0,28.6294,28.6381,28.5689,28.5689,82400.0
2013-08-09 10:20:00,33.02,33.03,33.0,33.02,46600.0,28.5689,28.5775,28.5516,28.5689,46600.0
2013-08-09 10:25:00,33.04,33.07,33.02,33.05,26000.0,28.5862,28.6121,28.5689,28.5948,26000.0
2013-08-09 10:30:00,33.05,33.06,33.01,33.02,135400.0,28.5948,28.6035,28.5602,28.5689,135400.0
2013-08-09 10:35:00,33.02,33.02,32.98,33.02,69400.0,28.5689,28.5689,28.5343,28.5689,69400.0
2013-08-09 10:40:00,33.02,33.06,33.02,33.06,37600.0,28.5689,28.6035,28.5689,28.6035,37600.0
2013-08-09 10:45:00,33.06,33.11,33.06,33.08,81000.0,28.6035,28.6468,28.6035,28.6208,81000.0
2013-08-09 10:50:00,33.08,33.11,33.06,33.07,35000.0,28.6208,28.6468,28.6035,28.6121,35000.0
2013-08-09 10:55:00,33.07,33.12,33.06,33.11,58400.0,28.6121,28.6554,28.6035,28.6468,58400.0
2013-08-09 11:00:00,33.11,33.11,33.03,33.05,95000.0,28.6468,28.6468,28.5775,28.5948,95000.0
2013-08-09 11:05:00,33.04,33.1,33.02,33.1,60600.0,28.5862,28.6381,28.5689,28.6381,60600.0
2013-08-09 11:10:00,33.1,33.13,33.09,33.1,40200.0,28.6381,28.6641,28.6294,28.6381,40200.0
2013-08-09 11:15:00,33.1,33.12,33.08,33.12,82000.0,28.6381,28.6554,28.6208,28.6554,82000.0
2013-08-09 11:20:00,33.12,33.12,33.05,33.05,44000.0,28.6554,28.6554,28.5948,28.5948,44000.0
2013-08-09 11:25:00,33.04,33.05,33.01,33.04,115200.0,28.5862,28.5948,28.5602,28.5862,115200.0
2013-08-09 11:30:00,33.04,33.08,33.03,33.06,38400.0,28.5862,28.6208,28.5775,28.6035,38400.0
2013-08-09 11:35:00,33.05,33.05,32.99,33.02,30800.0,28.5948,28.5948,28.5429,28.5689,30800.0
2013-08-09 11:40:00,33.02,33.06,33.0,33.04,56400.0,28.5689,28.6035,28.5516,28.5862,56400.0
2013-08-09 11:45:00,33.04,33.07,33.04,33.06,15600.0,28.5862,28.6121,28.5862,28.6035,15600.0
2013-08-09 11:50:00,33.07,33.07,33.02,33.05,57000.0,28.6121,28.6121,28.5689,28.5948,57000.0
2013-08-09 11:55:00,33.04,33.09,33.04,33.08,52200.0,28.5862,28.6294,28.5862,28.6208,52200.0
2013-08-09 12:00:00,33.07,33.07,33.02,33.02,7400.0,28.6121,28.6121,28.5689,28.5689,7400.0
2013-08-09 12:05:00,33.01,33.02,32.98,33.02,47000.0,28.5602,28.5689,28.5343,28.5689,47000.0
2013-08-09 12:10:00,33.02,33.1,33.02,33.08,44800.0,28.5689,28.6381,28.5689,28.6208,44800.0
2013-08-09 12:15:00,33.07,33.12,33.07,33.12,25800.0,28.6121,28.6554,28.6121,28.6554,25800.0
2013-08-09 12:20:00,33.12,33.2,33.12,33.17,126800.0,28.6554,28.7246,28.6554,28.6987,126800.0
2013-08-09 12:25:00,33.16,33.19,33.13,33.13,47400.0,28.69,28.716,28.6641,28.6641,47400.0
2013-08-09 12:30:00,33.13,33.16,33.13,33.13,61000.0,28.6641,28.69,28.6641,28.6641,61000.0
2013-08-09 12:35:00,33.13,33.22,33.13,33.21,155400.0,28.6641,28.7419,28.6641,28.7333,155400.0
2013-08-09 12:40:00,33.22,33.25,33.2,33.2,28600.0,28.7419,28.7679,28.7246,28.7246,28600.0
2013-08-09 12:45:00,33.21,33.24,33.19,33.2,63200.0,28.7333,28.7592,28.716,28.7246,63200.0
2013-08-09 12:50:00,33.19,33.21,33.19,33.19,45800.0,28.716,28.7333,28.716,28.716,45800.0
2013-08-09 12:55:00,33.18,33.19,33.17,33.19,32200.0,28.7073,28.716,28.6987,28.716,32200.0
2013-08-09 13:00:00,33.19,33.24,33.16,33.24,168400.0,28.716,28.7592,28.69,28.7592,168400.0
2013-08-09 13:05:00,33.24,33.27,33.23,33.23,54400.0,28.7592,28.7852,28.7506,28.7506,54400.0
2013-08-09 13:10:00,33.24,33.27,33.22,33.22,47800.0,28.7592,28.7852,28.7419,28.7419,47800.0
2013-08-09 13:15:00,33.22,33.28,33.22,33.26,151200.0,28.7419,28.7938,28.7419,28.7765,151200.0
2013-08-09 13:20:00,33.26,33.29,33.26,33.27,41600.0,28.7765,28.8025,28.7765,28.7852,41600.0
2013-08-09 13:25:00,33.27,33.32,33.27,33.3,46000.0,28.7852,28.8284,28.7852,28.8111,46000.0
2013-08-09 13:30:00,33.3,33.31,33.29,33.3,39200.0,28.8111,28.8198,28.8025,28.8111,39200.0
2013-08-09 13:35:00,33.29,33.33,33.28,33.32,74800.0,28.8025,28.8371,28.7938,28.8284,74800.0
2013-08-09 13:40:00,33.32,33.35,33.32,33.35,66400.0,28.8284,28.8544,28.8284,28.8544,66400.0
2013-08-09 13:45:00,33.35,33.35,33.3,33.31,27600.0,28.8544,28.8544,28.8111,28.8198,27600.0
2013-08-09 13:50:00,33.31,33.35,33.3,33.35,35000.0,28.8198,28.8544,28.8111,28.8544,35000.0
2013-08-09 13:55:00,33.34,33.37,33.33,33.33,55000.0,28.8457,28.8717,28.8371,28.8371,55000.0
2013-08-09 14:00:00,33.33,33.33,33.3,33.3,39200.0,28.8371,28.8371,28.8111,28.8111,39200.0
2013-08-09 14:05:00,33.3,33.31,33.27,33.3,77800.0,28.8111,28.8198,28.7852,28.8111,77800.0
2013-08-09 14:10:00,33.3,33.34,33.3,33.34,35200.0,28.8111,28.8457,28.8111,28.8457,35200.0
2013-08-09 14:15:00,33.33,33.34,33.3,33.31,38200.0,28.8371,28.8457,28.8111,28.8198,38200.0
2013-08-09 14:20:00,33.31,33.32,33.3,33.32,31200.0,28.8198,28.8284,28.8111,28.8284,31200.0
2013-08-09 14:25:00,33.32,33.35,33.32,33.35,82400.0,28.8284,28.8544,28.8284,28.8544,82400.0
2013-08-09 14:30:00,33.34,33.35,33.31,33.31,46400.0,28.8457,28.8544,28.8198,28.8198,46400.0
2013-08-09 14:35:00,33.31,33.32,33.28,33.29,65800.0,28.8198,28.8284,28.7938,28.8025,65800.0
2013-08-09 14:40:00,33.29,33.31,33.27,33.29,83600.0,28.8025,28.8198,28.7852,28.8025,83600.0
2013-08-09 14:45:00,33.29,33.3,33.26,33.29,27800.0,28.8025,28.8111,28.7765,28.8025,27800.0
2013-08-09 14:50:00,33.29,33.32,33.28,33.31,37000.0,28.8025,28.8284,28.7938,28.8198,37000.0
2013-08-09 14:55:00,33.31,33.31,33.27,33.28,48600.0,28.8198,28.8198,28.7852,28.7938,48600.0
2013-08-09 15:00:00,33.28,33.31,33.28,33.31,56200.0,28.7938,28.8198,28.7938,28.8198,56200.0
2013-08-09 15:05:00,33.31,33.31,33.29,33.29,27600.0,28.8198,28.8198,28.8025,28.8025,27600.0
2013-08-09 15:10:00,33.29,33.29,33.24,33.24,21600.0,28.8025,28.8025,28.7592,28.7592,21600.0
2013-08-09 15:15:00,33.24,33.26,33.24,33.25,68200.0,28.7592,28.7765,28.7592,28.7679,68200.0
2013-08-09 15:20:00,33.26,33.29,33.25,33.25,44400.0,28.7765,28.8025,28.7679,28.7679,44400.0
2013-08-09 15:25:00,33.26,33.27,33.24,33.24,22000.0,28.7765,28.7852,28.7592,28.7592,22000.0
2013-08-09 15:30:00,33.24,33.25,33.23,33.23,46000.0,28.7592,28.7679,28.7506,28.7506,46000.0
2013-08-09 15:35:00,33.23,33.24,33.22,33.23,49800.0,28.7506,28.7592,28.7419,28.7506,49800.0
2013-08-09 15:40:00,33.23,33.24,33.21,33.21,46800.0,28.7506,28.7592,28.7333,28.7333,46800.0
2013-08-09 15:45:00,33.21,33.21,33.18,33.18,69800.0,28.7333,28.7333,28.7073,28.7073,69800.0
2013-08-09 15:50:00,33.18,33.18,33.16,33.16,96600.0,28.7073,28.7073,28.69,28.69,96600.0
2013-08-09 15:55:00,33.16,33.17,33.13,33.16,313200.0,28.69,28.6987,28.6641,28.69,313200.0
2013-08-12 09:30:00,33.05,33.16,33.05,33.1,106600.0,28.5948,28.69,28.5948,28.6381,106600.0
2013-08-12 09:35:00,33.13,33.13,33.02,33.07,35200.0,28.6641,28.6641,28.5689,28.6121,35200.0
2013-08-12 09:40:00,33.09,33.15,33.09,33.13,40400.0,28.6294,28.6814,28.6294,28.6641,40400.0
2013-08-12 09:45:00,33.13,33.13,33.1,33.12,33200.0,28.6641,28.6641,28.6381,28.6554,33200.0
2013-08-12 09:50:00,33.12,33.2,33.12,33.19,83800.0,28.6554,28.7246,28.6554,28.716,83800.0
2013-08-12 09:55:00,33.19,33.2,33.15,33.17,136000.0,28.716,28.7246,28.6814,28.6987,136000.0
2013-08-12 10:00:00,33.17,33.2,33.13,33.17,106200.0,28.6987,28.7246,28.6641,28.6987,106200.0
2013-08-12 10:05:00,33.17,33.18,33.16,33.16,123600.0,28.6987,28.7073,28.69,28.69,123600.0
2013-08-12 10:10:00,33.16,33.18,33.15,33.17,277200.0,28.69,28.7073,28.6814,28.6987,277200.0
2013-08-12 10:15:00,33.17,33.17,33.16,33.16,68400.0,28.6987,28.6987,28.69,28.69,68400.0
2013-08-12 10:20:00,33.17,33.17,33.14,33.16,52200.0,28.6987,28.6987,28.6727,28.69,52200.0
2013-08-12 10:25:00,33.16,33.17,33.12,33.12,112800.0,28.69,28.6987,28.6554,28.6554,112800.0
2013-08-12 10:30:00,33.12,33.17,33.12,33.16,45000.0,28.6554,28.6987,28.6554,28.69,45000.0
2013-08-12 10:35:00,33.16,33.24,33.15,33.24,110800.0,28.69,28.7592,28.6814,28.7592,110800.0
2013-08-12 10:40:00,33.24,33.27,33.23,33.25,45200.0,28.7592,28.7852,28.7506,28.7679,45200.0
2013-08-12 10:45:00,33.26,33.3,33.25,33.26,33800.0,28.7765,28.8111,28.7679,28.7765,33800.0
2013-08-12 10:50:00,33.26,33.28,33.24,33.26,34600.0,28.7765,28.7938,28.7592,28.7765,34600.0
2013-08-12 10:55:00,33.27,33.3,33.26,33.29,31600.0,28.7852,28.8111,28.7765,28.8025,31600.0
2013-08-12 11:00:00,33.29,33.3,33.24,33.24,20400.0,28.8025,28.8111,28.7592,28.7592,20400.0
2013-08-12 11:05:00,33.24,33.26,33.23,33.23,40800.0,28.7592,28.7765,28.7506,28.7506,40800.0
2013-08-12 11:10:00,33.23,33.26,33.23,33.23,35600.0,28.7506,28.7765,28.7506,28.7506,35600.0
2013-08-12 11:15:00,33.23,33.26,33.23,33.24,20200.0,28.7506,28.7765,28.7506,28.7592,20200.0
2013-08-12 11:20:00,33.24,33.28,33.23,33.24,42200.0,28.7592,28.7938,28.7506,28.7592,42200.0
2013-08-12 11:25:00,33.24,33.27,33.23,33.26,21200.0,28.7592,28.7852,28.7506,28.7765,21200.0
2013-08-12 11:30:00,33.26,33.29,33.26,33.27,31600.0,28.7765,28.8025,28.7765,28.7852,31600.0
2013-08-12 11:35:00,33.27,33.3,33.27,33.28,53200.0,28.7852,28.8111,28.7852,28.7938,53200.0
2013-08-12 11:40:00,33.27,33.29,33.24,33.27,43400.0,28.7852,28.8025,28.7592,28.7852,43400.0
2013-08-12 11:45:00,33.27,33.27,33.2,33.2,119200.0,28.7852,28.7852,28.7246,28.7246,119200.0
2013-08-12 11:50:00,33.2,33.24,33.2,33.23,52600.0,28.7246,28.7592,28.7246,28.7506,52600.0
2013-08-12 11:55:00,33.23,33.27,33.23,33.27,41400.0,28.7506,28.7852,28.7506,28.7852,41400.0
2013-08-12 12:00:00,33.27,33.27,33.23,33.23,39000.0,28.7852,28.7852,28.7506,28.7506,39000.0
2013-08-12 12:05:00,33.23,33.24,33.21,33.23,25000.0,28.7506,28.7592,28.7333,28.7506,25000.0
2013-08-12 12:10:00,33.22,33.23,33.21,33.23,23800.0,28.7419,28.7506,28.7333,28.7506,23800.0
2013-08-12 12:15:00,33.23,33.25,33.23,33.24,26200.0,28.7506,28.7679,28.7506,28.7592,26200.0
2013-08-12 12:20:00,33.24,33.24,33.24,33.24,25800.0,28.7592,28.7592,28.7592,28.7592,25800.0
2013-08-12 12:25:00,33.24,33.24,33.23,33.23,28400.0,28.7592,28.7592,28.7506,28.7506,28400.0
2013-08-12 12:30:00,33.23,33.26,33.21,33.26,36600.0,28.7506,28.7765,28.7333,28.7765,36600.0
2013-08-12 12:35:00,33.26,33.26,33.23,33.24,21600.0,28.7765,28.7765,28.7506,28.7592,21600.0
2013-08-12 12:40:00,33.24,33.24,33.23,33.23,26800.0,28.7592,28.7592,28.7506,28.7506,26800.0
2013-08-12 12:45:00,33.23,33.26,33.21,33.22,65000.0,28.7506,28.7765,28.7333,28.7419,65000.0
2013-08-12 12:50:00,33.22,33.26,33.22,33.26,44200.0,28.7419,28.7765,28.7419,28.7765,44200.0
2013-08-12 12:55:00,33.26,33.29,33.24,33.27,55400.0,28.7765,28.8025,28.7592,28.7852,55400.0
2013-08-12 13:00:00,33.27,33.27,33.24,33.26,64200.0,28.7852,28.7852,28.7592,28.7765,64200.0
2013-08-12 13:05:00,33.25,33.26,33.23,33.23,29000.0,28.7679,28.7765,28.7506,28.7506,29000.0
2013-08-12 13:10:00,33.23,33.24,33.21,33.22,21200.0,28.7506,28.7592,28.7333,28.7419,21200.0
2013-08-12 13:15:00,33.21,33.22,33.19,33.21,17800.0,28.7333,28.7419,28.716,28.7333,17800.0
2013-08-12 13:20:00,33.21,33.24,33.2,33.24,19000.0,28.7333,28.7592,28.7246,28.7592,19000.0
2013-08-12 13:25:00,33.23,33.23,33.2,33.23,43200.0,28.7506,28.7506,28.7246,28.7506,43200.0
2013-08-12 13:30:00,33.23,33.23,33.2,33.22,15000.0,28.7506,28.7506,28.7246,28.7419,15000.0
2013-08-12 13:35:00,33.22,33.24,33.22,33.23,24800.0,28.7419,28.7592,28.7419,28.7506,24800.0
2013-08-12 13:40:00,33.23,33.24,33.22,33.23,23200.0,28.7506,28.7592,28.7419,28.7506,23200.0
2013-08-12 13:45:00,33.23,33.23,33.2,33.2,40400.0,28.7506,28.7506,28.7246,28.7246,40400.0
2013-08-12 13:50:00,33.2,33.21,33.18,33.19,15400.0,28.7246,28.7333,28.7073,28.716,15400.0
2013-08-12 13:55:00,33.2,33.2,33.16,33.16,31800.0,28.7246,28.7246,28.69,28.69,31800.0
2013-08-12 14:00:00,33.16,33.16,33.14,33.14,15600.0,28.69,28.69,28.6727,28.6727,15600.0
2013-08-12 14:05:00,33.14,33.17,33.13,33.17,59000.0,28.6727,28.6987,28.6641,28.6987,59000.0
2013-08-12 14:10:00,33.16,33.18,33.16,33.17,23800.0,28.69,28.7073,28.69,28.6987,23800.0
2013-08-12 14:15:00,33.17,33.17,33.16,33.16,15200.0,28.6987,28.6987,28.69,28.69,15200.0
2013-08-12 14:20:00,33.16,33.16,33.15,33.15,16200.0,28.69,28.69,28.6814,28.6814,16200.0
2013-08-12 14:25:00,33.15,33.16,33.13,33.15,34200.0,28.6814,28.69,28.6641,28.6814,34200.0
2013-08-12 14:30:00,33.15,33.15,33.13,33.14,19200.0,28.6814,28.6814,28.6641,28.6727,19200.0
2013-08-12 14:35:00,33.15,33.16,33.14,33.15,28400.0,28.6814,28.69,28.6727,28.6814,28400.0
2013-08-12 14:40:00,33.15,33.16,33.14,33.15,24000.0,28.6814,28.69,28.6727,28.6814,24000.0
2013-08-12 14:45:00,33.15,33.19,33.15,33.19,33200.0,28.6814,28.716,28.6814,28.716,33200.0
2013-08-12 14:50:00,33.2,33.21,33.18,33.19,32200.0,28.7246,28.7333,28.7073,28.716,32200.0
2013-08-12 14:55:00,33.19,33.2,33.18,33.2,19000.0,28.716,28.7246,28.7073,28.7246,19000.0
2013-08-12 15:00:00,33.2,33.2,33.17,33.18,32400.0,28.7246,28.7246,28.6987,28.7073,32400.0
2013-08-12 15:05:00,33.18,33.19,33.13,33.14,81000.0,28.7073,28.716,28.6641,28.6727,81000.0
2013-08-12 15:10:00,33.15,33.2,33.14,33.18,49600.0,28.6814,28.7246,28.6727,28.7073,49600.0
2013-08-12 15:15:00,33.18,33.2,33.18,33.2,31200.0,28.7073,28.7246,28.7073,28.7246,31200.0
2013-08-12 15:20:00,33.2,33.23,33.2,33.23,37400.0,28.7246,28.7506,28.7246,28.7506,37400.0
2013-08-12 15:25:00,33.24,33.24,33.23,33.24,50800.0,28.7592,28.7592,28.7506,28.7592,50800.0
2013-08-12 15:30:00,33.24,33.26,33.23,33.25,36800.0,28.7592,28.7765,28.7506,28.7679,36800.0
2013-08-12 15:35:00,33.25,33.29,33.25,33.29,52200.0,28.7679,28.8025,28.7679,28.8025,52200.0
2013-08-12 15:40:00,33.29,33.29,33.27,33.27,98400.0,28.8025,28.8025,28.7852,28.7852,98400.0
2013-08-12 15:45:00,33.27,33.29,33.25,33.27,110200.0,28.7852,28.8025,28.7679,28.7852,110200.0
2013-08-12 15:50:00,33.27,33.27,33.26,33.27,96000.0,28.7852,28.7852,28.7765,28.7852,96000.0
2013-08-12 15:55:00,33.27,33.27,33.24,33.27,216200.0,28.7852,28.7852,28.7592,28.7852,216200.0
2013-08-13 09:30:00,33.31,33.38,33.21,33.26,120200.0,28.8198,28.8804,28.7333,28.7765,120200.0
2013-08-13 09:35:00,33.26,33.31,33.24,33.25,31200.0,28.7765,28.8198,28.7592,28.7679,31200.0
2013-08-13 09:40:00,33.2,33.23,33.19,33.2,24800.0,28.7246,28.7506,28.716,28.7246,24800.0
2013-08-13 09:45:00,33.21,33.24,33.15,33.15,54000.0,28.7333,28.7592,28.6814,28.6814,54000.0
2013-08-13 09:50:00,33.15,33.16,33.09,33.13,42200.0,28.6814,28.69,28.6294,28.6641,42200.0
2013-08-13 09:55:00,33.13,33.25,33.13,33.25,43600.0,28.6641,28.7679,28.6641,28.7679,43600.0
2013-08-13 10:00:00,33.24,33.27,33.14,33.16,53200.0,28.7592,28.7852,28.6727,28.69,53200.0
2013-08-13 10:05:00,33.16,33.16,33.12,33.13,37000.0,28.69,28.69,28.6554,28.6641,37000.0
2013-08-13 10:10:00,33.15,33.15,33.1,33.1,65800.0,28.6814,28.6814,28.6381,28.6381,65800.0
2013-08-13 10:15:00,33.1,33.1,32.97,32.99,136600.0,28.6381,28.6381,28.5256,28.5429,136600.0
2013-08-13 10:20:00,32.99,33.0,32.97,32.98,33000.0,28.5429,28.5516,28.5256,28.5343,33000.0
2013-08-13 10:25:00,32.97,33.02,32.97,32.99,21400.0,28.5256,28.5689,28.5256,28.5429,21400.0
2013-08-13 10:30:00,32.99,33.03,32.98,33.03,31800.0,28.5429,28.5775,28.5343,28.5775,31800.0
2013-08-13 10:35:00,33.02,33.04,33.01,33.02,45400.0,28.5689,28.5862,28.5602,28.5689,45400.0
2013-08-13 10:40:00,33.02,33.03,32.99,33.03,27800.0,28.5689,28.5775,28.5429,28.5775,27800.0
2013-08-13 10:45:00,33.02,33.02,32.98,32.99,26400.0,28.5689,28.5689,28.5343,28.5429,26400.0
2013-08-13 10:50:00,33.01,33.01,32.85,32.85,99400.0,28.5602,28.5602,28.4218,28.4218,99400.0
2013-08-13 10:55:00,32.85,32.95,32.85,32.95,60000.0,28.4218,28.5083,28.4218,28.5083,60000.0
2013-08-13 11:00:00,32.94,32.98,32.93,32.96,25200.0,28.4997,28.5343,28.491,28.517,25200.0
2013-08-13 11:05:00,32.96,32.97,32.91,32.91,25600.0,28.517,28.5256,28.4737,28.4737,25600.0
2013-08-13 11:10:00,32.93,32.93,32.88,32.9,26200.0,28.491,28.491,28.4478,28.4651,26200.0
2013-08-13 11:15:00,32.89,32.91,32.87,32.9,42000.0,28.4564,28.4737,28.4391,28.4651,42000.0
2013-08-13 11:20:00,32.9,32.95,32.9,32.94,38200.0,28.4651,28.5083,28.4651,28.4997,38200.0
2013-08-13 11:25:00,32.94,32.94,32.92,32.92,20600.0,28.4997,28.4997,28.4824,28.4824,20600.0
2013-08-13 11:30:00,32.92,32.99,32.92,32.98,38000.0,28.4824,28.5429,28.4824,28.5343,38000.0
2013-08-13 11:35:00,32.97,32.98,32.95,32.95,33400.0,28.5256,28.5343,28.5083,28.5083,33400.0
2013-08-13 11:40:00,32.95,32.98,32.92,32.92,39000.0,28.5083,28.5343,28.4824,28.4824,39000.0
2013-08-13 11:45:00,32.93,32.94,32.9,32.91,65000.0,28.491,28.4997,28.4651,28.4737,65000.0
2013-08-13 11:50:00,32.91,32.93,32.88,32.89,82200.0,28.4737,28.491,28.4478,28.4564,82200.0
2013-08-13 11:55:00,32.89,32.91,32.88,32.9,49600.0,28.4564,28.4737,28.4478,28.4651,49600.0
2013-08-13 12:00:00,32.9,32.9,32.86,32.88,82600.0,28.4651,28.4651,28.4305,28.4478,82600.0
2013-08-13 12:05:00,32.88,32.9,32.87,32.89,15600.0,28.4478,28.4651,28.4391,28.4564,15600.0
2013-08-13 12:10:00,32.89,32.93,32.89,32.93,29400.0,28.4564,28.491,28.4564,28.491,29400.0
2013-08-13 12:15:00,32.93,32.93,32.9,32.92,118200.0,28.491,28.491,28.4651,28.4824,118200.0
2013-08-13 12:20:00,32.92,32.94,32.92,32.92,14800.0,28.4824,28.4997,28.4824,28.4824,14800.0
2013-08-13 12:25:00,32.91,32.92,32.91,32.91,44800.0,28.4737,28.4824,28.4737,28.4737,44800.0
2013-08-13 12:30:00,32.91,32.94,32.9,32.91,38600.0,28.4737,28.4997,28.4651,28.4737,38600.0
2013-08-13 12:35:00,32.91,32.91,32.9,32.91,27800.0,28.4737,28.4737,28.4651,28.4737,27800.0
2013-08-13 12:40:00,32.91,32.91,32.89,32.89,51400.0,28.4737,28.4737,28.4564,28.4564,51400.0
2013-08-13 12:45:00,32.89,32.91,32.89,32.91,30200.0,28.4564,28.4737,28.4564,28.4737,30200.0
2013-08-13 12:50:00,32.91,32.91,32.88,32.9,78800.0,28.4737,28.4737,28.4478,28.4651,78800.0
2013-08-13 12:55:00,32.91,32.94,32.9,32.94,76400.0,28.4737,28.4997,28.4651,28.4997,76400.0
2013-08-13 13:00:00,32.94,32.96,32.94,32.94,25800.0,28.4997,28.517,28.4997,28.4997,25800.0
2013-08-13 13:05:00,32.95,32.97,32.95,32.96,23200.0,28.5083,28.5256,28.5083,28.517,23200.0
2013-08-13 13:10:00,32.96,32.99,32.96,32.98,43200.0,28.517,28.5429,28.517,28.5343,43200.0
2013-08-13 13:15:00,32.98,32.98,32.97,32.97,15600.0,28.5343,28.5343,28.5256,28.5256,15600.0
2013-08-13 13:20:00,32.97,33.0,32.97,32.98,30000.0,28.5256,28.5516,28.5256,28.5343,30000.0
2013-08-13 13:25:00,32.99,33.01,32.98,32.98,48000.0,28.5429,28.5602,28.5343,28.5343,48000.0
2013-08-13 13:30:00,32.98,32.99,32.97,32.97,25800.0,28.5343,28.5429,28.5256,28.5256,25800.0
2013-08-13 13:35:00,32.97,32.98,32.95,32.97,25000.0,28.5256,28.5343,28.5083,28.5256,25000.0
2013-08-13 13:40:00,32.97,32.98,32.97,32.97,16200.0,28.5256,28.5343,28.5256,28.5256,16200.0
2013-08-13 13:45:00,32.97,32.98,32.96,32.97,43000.0,28.5256,28.5343,28.517,28.5256,43000.0
2013-08-13 13:50:00,32.97,32.97,32.94,32.95,34200.0,28.5256,28.5256,28.4997,28.5083,34200.0
2013-08-13 13:55:00,32.95,32.97,32.95,32.96,33000.0,28.5083,28.5256,28.5083,28.517,33000.0
2013-08-13 14:00:00,32.95,32.96,32.94,32.94,36800.0,28.5083,28.517,28.4997,28.4997,36800.0
2013-08-13 14:05:00,32.94,32.96,32.92,32.94,36000.0,28.4997,28.517,28.4824,28.4997,36000.0
2013-08-13 14:10:00,32.94,32.94,32.93,32.93,15400.0,28.4997,28.4997,28.491,28.491,15400.0
2013-08-13 14:15:00,32.94,32.97,32.94,32.97,13000.0,28.4997,28.5256,28.4997,28.5256,13000.0
2013-08-13 14:20:00,32.96,32.98,32.96,32.96,19800.0,28.517,28.5343,28.517,28.517,19800.0
2013-08-13 14:25:00,32.96,32.98,32.95,32.98,30000.0,28.517,28.5343,28.5083,28.5343,30000.0
2013-08-13 14:30:00,32.98,32.99,32.96,32.96,63800.0,28.5343,28.5429,28.517,28.517,63800.0
2013-08-13 14:35:00,32.96,32.96,32.94,32.95,31400.0,28.517,28.517,28.4997,28.5083,31400.0
2013-08-13 14:40:00,32.95,32.97,32.94,32.96,34200.0,28.5083,28.5256,28.4997,28.517,34200.0
2013-08-13 14:45:00,32.96,32.97,32.95,32.95,30200.0,28.517,28.5256,28.5083,28.5083,30200.0
2013-08-13 14:50:00,32.95,32.98,32.95,32.96,56000.0,28.5083,28.5343,28.5083,28.517,56000.0
2013-08-13 14:55:00,32.96,32.97,32.95,32.95,38600.0,28.517,28.5256,28.5083,28.5083,38600.0
2013-08-13 15:00:00,32.96,32.97,32.94,32.94,47600.0,28.517,28.5256,28.4997,28.4997,47600.0
2013-08-13 15:05:00,32.94,32.95,32.93,32.93,62800.0,28.4997,28.5083,28.491,28.491,62800.0
2013-08-13 15:10:00,32.93,32.95,32.93,32.94,80200.0,28.491,28.5083,28.491,28.4997,80200.0
2013-08-13 15:15:00,32.93,32.94,32.92,32.93,36800.0,28.491,28.4997,28.4824,28.491,36800.0
2013-08-13 15:20:00,32.93,32.94,32.92,32.92,56200.0,28.491,28.4997,28.4824,28.4824,56200.0
2013-08-13 15:25:00,32.92,32.95,32.91,32.93,41400.0,28.4824,28.5083,28.4737,28.491,41400.0
2013-08-13 15:30:00,32.93,32.95,32.93,32.95,28200.0,28.491,28.5083,28.491,28.5083,28200.0
2013-08-13 15:35:00,32.95,32.95,32.93,32.95,44600.0,28.5083,28.5083,28.491,28.5083,44600.0
2013-08-13 15:40:00,32.95,32.96,32.94,32.95,81200.0,28.5083,28.517,28.4997,28.5083,81200.0
2013-08-13 15:45:00,32.95,32.95,32.91,32.92,80200.0,28.5083,28.5083,28.4737,28.4824,80200.0
2013-08-13 15:50:00,32.92,32.93,32.9,32.91,158800.0,28.4824,28.491,28.4651,28.4737,158800.0
2013-08-13 15:55:00,32.91,32.92,32.9,32.91,180400.0,28.4737,28.4824,28.4651,28.4737,180400.0
2013-08-14 09:30:00,32.77,32.83,32.73,32.78,148000.0,28.3526,28.4045,28.318,28.3612,148000.0
2013-08-14 09:35:00,32.78,32.78,32.65,32.69,76600.0,28.3612,28.3612,28.2488,28.2834,76600.0
2013-08-14 09:40:00,32.69,32.71,32.67,32.7,35200.0,28.2834,28.3007,28.2661,28.292,35200.0
2013-08-14 09:45:00,32.71,32.71,32.66,32.69,79000.0,28.3007,28.3007,28.2574,28.2834,79000.0
2013-08-14 09:50:00,32.69,32.69,32.6,32.6,57600.0,28.2834,28.2834,28.2055,28.2055,57600.0
2013-08-14 09:55:00,32.6,32.62,32.57,32.59,69000.0,28.2055,28.2228,28.1795,28.1968,69000.0
2013-08-14 10:00:00,32.6,32.6,32.48,32.49,181200.0,28.2055,28.2055,28.1017,28.1103,181200.0
2013-08-14 10:05:00,32.49,32.51,32.43,32.46,145800.0,28.1103,28.1276,28.0584,28.0844,145800.0
2013-08-14 10:10:00,32.46,32.52,32.42,32.52,82200.0,28.0844,28.1363,28.0498,28.1363,82200.0
2013-08-14 10:15:00,32.52,32.53,32.47,32.48,60600.0,28.1363,28.1449,28.093,28.1017,60600.0
2013-08-14 10:20:00,32.47,32.48,32.46,32.48,54000.0,28.093,28.1017,28.0844,28.1017,54000.0
2013-08-14 10:25:00,32.48,32.49,32.42,32.42,67200.0,28.1017,28.1103,28.0498,28.0498,67200.0
2013-08-14 10:30:00,32.42,32.45,32.4,32.42,72800.0,28.0498,28.0757,28.0325,28.0498,72800.0
2013-08-14 10:35:00,32.42,32.42,32.38,32.39,72000.0,28.0498,28.0498,28.0152,28.0238,72000.0
2013-08-14 10:40:00,32.4,32.4,32.37,32.38,57600.0,28.0325,28.0325,28.0065,28.0152,57600.0
2013-08-14 10:45:00,32.38,32.39,32.34,32.35,32400.0,28.0152,28.0238,27.9805,27.9892,32400.0
2013-08-14 10:50:00,32.35,32.37,32.34,32.35,36600.0,27.9892,28.0065,27.9805,27.9892,36600.0
2013-08-14 10:55:00,32.35,32.39,32.34,32.38,52200.0,27.9892,28.0238,27.9805,28.0152,52200.0
2013-08-14 11:00:00,32.38,32.38,32.32,32.38,71000.0,28.0152,28.0152,27.9632,28.0152,71000.0
2013-08-14 11:05:00,32.38,32.38,32.35,32.36,44800.0,28.0152,28.0152,27.9892,27.9979,44800.0
2013-08-14 11:10:00,32.36,32.37,32.34,32.35,37400.0,27.9979,28.0065,27.9805,27.9892,37400.0
2013-08-14 11:15:00,32.35,32.38,32.34,32.38,40200.0,27.9892,28.0152,27.9805,28.0152,40200.0
2013-08-14 11:20:00,32.38,32.38,32.34,32.35,35000.0,28.0152,28.0152,27.9805,27.9892,35000.0
2013-08-14 11:25:00,32.34,32.35,32.33,32.35,26000.0,27.9805,27.9892,27.9719,27.9892,26000.0
2013-08-14 11:30:00,32.35,32.38,32.35,32.38,23800.0,27.9892,28.0152,27.9892,28.0152,23800.0
2013-08-14 11:35:00,32.37,32.37,32.34,32.34,33800.0,28.0065,28.0065,27.9805,27.9805,33800.0
2013-08-14 11:40:00,32.35,32.35,32.33,32.34,31600.0,27.9892,27.9892,27.9719,27.9805,31600.0
2013-08-14 11:45:00,32.34,32.35,32.3,32.32,42800.0,27.9805,27.9892,27.9459,27.9632,42800.0
2013-08-14 11:50:00,32.32,32.35,32.29,32.29,110800.0,27.9632,27.9892,27.9373,27.9373,110800.0
2013-08-14 11:55:00,32.29,32.3,32.24,32.26,48000.0,27.9373,27.9459,27.894,27.9113,48000.0
2013-08-14 12:00:00,32.26,32.33,32.26,32.33,25600.0,27.9113,27.9719,27.9113,27.9719,25600.0
2013-08-14 12:05:00,32.33,32.34,32.29,32.3,42200.0,27.9719,27.9805,27.9373,27.9459,42200.0
2013-08-14 12:10:00,32.3,32.3,32.29,32.29,21800.0,27.9459,27.9459,27.9373,27.9373,21800.0
2013-08-14 12:15:00,32.28,32.29,32.27,32.27,37800.0,27.9286,27.9373,27.92,27.92,37800.0
2013-08-14 12:20:00,32.27,32.27,32.23,32.27,82400.0,27.92,27.92,27.8854,27.92,82400.0
2013-08-14 12:25:00,32.27,32.29,32.27,32.28,51600.0,27.92,27.9373,27.92,27.9286,51600.0
2013-08-14 12:30:00,32.28,32.29,32.27,32.27,52000.0,27.9286,27.9373,27.92,27.92,52000.0
2013-08-14 12:35:00,32.27,32.28,32.24,32.24,49600.0,27.92,27.9286,27.894,27.894,49600.0
2013-08-14 12:40:00,32.25,32.29,32.25,32.27,106400.0,27.9027,27.9373,27.9027,27.92,106400.0
2013-08-14 12:45:00,32.27,32.27,32.25,32.27,51400.0,27.92,27.92,27.9027,27.92,51400.0
2013-08-14 12:50:00,32.27,32.28,32.2,32.21,162600.0,27.92,27.9286,27.8594,27.8681,162600.0
2013-08-14 12:55:00,32.2,32.21,32.2,32.2,33800.0,27.8594,27.8681,27.8594,27.8594,33800.0
2013-08-14 13:00:00,32.21,32.23,32.15,32.23,149400.0,27.8681,27.8854,27.8162,27.8854,149400.0
2013-08-14 13:05:00,32.23,32.24,32.22,32.23,37600.0,27.8854,27.894,27.8767,27.8854,37600.0
2013-08-14 13:10:00,32.22,32.23,32.2,32.22,27600.0,27.8767,27.8854,27.8594,27.8767,27600.0
2013-08-14 13:15:00,32.22,32.23,32.18,32.21,91200.0,27.8767,27.8854,27.8421,27.8681,91200.0
2013-08-14 13:20:00,32.21,32.21,32.18,32.21,29200.0,27.8681,27.8681,27.8421,27.8681,29200.0
2013-08-14 13:25:00,32.21,32.21,32.18,32.18,28800.0,27.8681,27.8681,27.8421,27.8421,28800.0
2013-08-14 13:30:00,32.18,32.18,32.12,32.13,87400.0,27.8421,27.8421,27.7902,27.7989,87400.0
2013-08-14 13:35:00,32.13,32.13,32.13,32.13,95200.0,27.7989,27.7989,27.7989,27.7989,95200.0
2013-08-14 13:40:00,32.13,32.17,32.13,32.17,38200.0,27.7989,27.8335,27.7989,27.8335,38200.0
2013-08-14 13:45:00,32.16,32.17,32.14,32.15,31400.0,27.8248,27.8335,27.8075,27.8162,31400.0
2013-08-14 13:50:00,32.15,32.18,32.15,32.17,39200.0,27.8162,27.8421,27.8162,27.8335,39200.0
2013-08-14 13:55:00,32.17,32.17,32.13,32.16,29800.0,27.8335,27.8335,27.7989,27.8248,29800.0
2013-08-14 14:00:00,32.16,32.18,32.16,32.17,32200.0,27.8248,27.8421,27.8248,27.8335,32200.0
2013-08-14 14:05:00,32.17,32.18,32.16,32.18,53000.0,27.8335,27.8421,27.8248,27.8421,53000.0
2013-08-14 14:10:00,32.18,32.18,32.16,32.17,56600.0,27.8421,27.8421,27.8248,27.8335,56600.0
2013-08-14 14:15:00,32.17,32.18,32.16,32.16,42600.0,27.8335,27.8421,27.8248,27.8248,42600.0
2013-08-14 14:20:00,32.16,32.19,32.16,32.18,43000.0,27.8248,27.8508,27.8248,27.8421,43000.0
2013-08-14 14:25:00,32.18,32.19,32.16,32.18,61200.0,27.8421,27.8508,27.8248,27.8421,61200.0
2013-08-14 14:30:00,32.19,32.2,32.19,32.19,78200.0,27.8508,27.8594,27.8508,27.8508,78200.0
2013-08-14 14:35:00,32.19,32.2,32.19,32.2,35800.0,27.8508,27.8594,27.8508,27.8594,35800.0
2013-08-14 14:40:00,32.2,32.2,32.19,32.2,30400.0,27.8594,27.8594,27.8508,27.8594,30400.0
2013-08-14 14:45:00,32.2,32.2,32.19,32.19,63200.0,27.8594,27.8594,27.8508,27.8508,63200.0
2013-08-14 14:50:00,32.19,32.2,32.17,32.17,40800.0,27.8508,27.8594,27.8335,27.8335,40800.0
2013-08-14 14:55:00,32.17,32.2,32.17,32.2,47800.0,27.8335,27.8594,27.8335,27.8594,47800.0
2013-08-14 15:00:00,32.2,32.2,32.19,32.19,156200.0,27.8594,27.8594,27.8508,27.8508,156200.0
2013-08-14 15:05:00,32.19,32.26,32.19,32.25,147400.0,27.8508,27.9113,27.8508,27.9027,147400.0
2013-08-14 15:10:00,32.26,32.29,32.25,32.27,102000.0,27.9113,27.9373,27.9027,27.92,102000.0
2013-08-14 15:15:00,32.27,32.28,32.25,32.26,62400.0,27.92,27.9286,27.9027,27.9113,62400.0
2013-08-14 15:20:00,32.26,32.26,32.24,32.24,76000.0,27.9113,27.9113,27.894,27.894,76000.0
2013-08-14 15:25:00,32.24,32.28,32.24,32.27,45400.0,27.894,27.9286,27.894,27.92,45400.0
2013-08-14 15:30:00,32.27,32.27,32.21,32.21,90600.0,27.92,27.92,27.8681,27.8681,90600.0
2013-08-14 15:35:00,32.22,32.22,32.17,32.21,158800.0,27.8767,27.8767,27.8335,27.8681,158800.0
2013-08-14 15:40:00,32.21,32.21,32.17,32.17,129000.0,27.8681,27.8681,27.8335,27.8335,129000.0
2013-08-14 15:45:00,32.17,32.19,32.17,32.19,113800.0,27.8335,27.8508,27.8335,27.8508,113800.0
2013-08-14 15:50:00,32.19,32.21,32.19,32.19,180400.0,27.8508,27.8681,27.8508,27.8508,180400.0
2013-08-14 15:55:00,32.19,32.2,32.15,32.17,268400.0,27.8508,27.8594,27.8162,27.8335,268400.0
2013-08-15 09:30:00,31.91,32.0,31.86,31.96,132200.0,27.6085,27.6864,27.5653,27.6518,132200.0
2013-08-15 09:35:00,31.97,31.99,31.94,31.99,63200.0,27.6604,27.6777,27.6345,27.6777,63200.0
2013-08-15 09:40:00,31.99,31.99,31.92,31.97,105600.0,27.6777,27.6777,27.6172,27.6604,105600.0
2013-08-15 09:45:00,31.97,32.0,31.96,31.97,96600.0,27.6604,27.6864,27.6518,27.6604,96600.0
2013-08-15 09:50:00,31.97,31.98,31.91,31.91,80800.0,27.6604,27.6691,27.6085,27.6085,80800.0
2013-08-15 09:55:00,31.91,31.96,31.91,31.93,71200.0,27.6085,27.6518,27.6085,27.6258,71200.0
2013-08-15 10:00:00,31.93,31.97,31.89,31.97,51800.0,27.6258,27.6604,27.5912,27.6604,51800.0
2013-08-15 10:05:00,31.97,31.97,31.9,31.92,45000.0,27.6604,27.6604,27.5999,27.6172,45000.0
2013-08-15 10:10:00,31.91,31.91,31.85,31.89,51000.0,27.6085,27.6085,27.5566,27.5912,51000.0
2013-08-15 10:15:00,31.89,31.9,31.87,31.89,50600.0,27.5912,27.5999,27.5739,27.5912,50600.0
2013-08-15 10:20:00,31.9,31.95,31.89,31.93,54800.0,27.5999,27.6431,27.5912,27.6258,54800.0
2013-08-15 10:25:00,31.93,31.97,31.92,31.96,56200.0,27.6258,27.6604,27.6172,27.6518,56200.0
2013-08-15 10:30:00,31.96,32.0,31.96,32.0,99400.0,27.6518,27.6864,27.6518,27.6864,99400.0
2013-08-15 10:35:00,31.99,32.0,31.96,31.97,54400.0,27.6777,27.6864,27.6518,27.6604,54400.0
2013-08-15 10:40:00,31.96,32.0,31.92,31.95,137200.0,27.6518,27.6864,27.6172,27.6431,137200.0
2013-08-15 10:45:00,31.96,31.97,31.9,31.92,68200.0,27.6518,27.6604,27.5999,27.6172,68200.0
2013-08-15 10:50:00,31.91,31.92,31.88,31.91,35000.0,27.6085,27.6172,27.5826,27.6085,35000.0
2013-08-15 10:55:00,31.91,31.94,31.89,31.93,74200.0,27.6085,27.6345,27.5912,27.6258,74200.0
2013-08-15 11:00:00,31.93,31.95,31.91,31.92,38600.0,27.6258,27.6431,27.6085,27.6172,38600.0
2013-08-15 11:05:00,31.92,31.92,31.88,31.9,86400.0,27.6172,27.6172,27.5826,27.5999,86400.0
2013-08-15 11:10:00,31.9,31.93,31.9,31.9,67200.0,27.5999,27.6258,27.5999,27.5999,67200.0
2013-08-15 11:15:00,31.91,31.96,31.91,31.96,67600.0,27.6085,27.6518,27.6085,27.6518,67600.0
2013-08-15 11:20:00,31.95,31.96,31.91,31.96,56000.0,27.6431,27.6518,27.6085,27.6518,56000.0
2013-08-15 11:25:00,31.97,31.99,31.97,31.98,23600.0,27.6604,27.6777,27.6604,27.6691,23600.0
2013-08-15 11:30:00,31.98,31.98,31.93,31.93,55000.0,27.6691,27.6691,27.6258,27.6258,55000.0
2013-08-15 11:35:00,31.93,31.98,31.93,31.96,112000.0,27.6258,27.6691,27.6258,27.6518,112000.0
2013-08-15 11:40:00,31.96,31.96,31.89,31.89,109200.0,27.6518,27.6518,27.5912,27.5912,109200.0
2013-08-15 11:45:00,31.89,31.92,31.88,31.9,98000.0,27.5912,27.6172,27.5826,27.5999,98000.0
2013-08-15 11:50:00,31.9,31.9,31.86,31.89,83600.0,27.5999,27.5999,27.5653,27.5912,83600.0
2013-08-15 11:55:00,31.88,31.89,31.86,31.88,45000.0,27.5826,27.5912,27.5653,27.5826,45000.0
2013-08-15 12:00:00,31.88,31.89,31.85,31.85,38000.0,27.5826,27.5912,27.5566,27.5566,38000.0
2013-08-15 12:05:00,31.85,31.85,31.81,31.85,53000.0,27.5566,27.5566,27.522,27.5566,53000.0
2013-08-15 12:10:00,31.84,31.88,31.84,31.88,56800.0,27.5479,27.5826,27.5479,27.5826,56800.0
2013-08-15 12:15:00,31.86,31.88,31.85,31.88,49600.0,27.5653,27.5826,27.5566,27.5826,49600.0
2013-08-15 12:20:00,31.88,31.9,31.84,31.84,84800.0,27.5826,27.5999,27.5479,27.5479,84800.0
2013-08-15 12:25:00,31.84,31.86,31.78,31.8,145200.0,27.5479,27.5653,27.496,27.5133,145200.0
2013-08-15 12:30:00,31.81,31.85,31.8,31.83,72800.0,27.522,27.5566,27.5133,27.5393,72800.0
2013-08-15 12:35:00,31.83,31.83,31.78,31.8,62400.0,27.5393,27.5393,27.496,27.5133,62400.0
2013-08-15 12:40:00,31.79,31.82,31.79,31.79,30200.0,27.5047,27.5306,27.5047,27.5047,30200.0
2013-08-15 12:45:00,31.79,31.8,31.77,31.78,80200.0,27.5047,27.5133,27.4874,27.496,80200.0
2013-08-15 12:50:00,31.78,31.8,31.77,31.78,31000.0,27.496,27.5133,27.4874,27.496,31000.0
2013-08-15 12:55:00,31.78,31.81,31.77,31.79,51200.0,27.496,27.522,27.4874,27.5047,51200.0
2013-08-15 13:00:00,31.78,31.8,31.76,31.76,56400.0,27.496,27.5133,27.4787,27.4787,56400.0
2013-08-15 13:05:00,31.77,31.77,31.71,31.71,66800.0,27.4874,27.4874,27.4355,27.4355,66800.0
2013-08-15 13:10:00,31.71,31.71,31.63,31.64,83400.0,27.4355,27.4355,27.3663,27.3749,83400.0
2013-08-15 13:15:00,31.64,31.66,31.61,31.66,50600.0,27.3749,27.3922,27.349,27.3922,50600.0
2013-08-15 13:20:00,31.65,31.68,31.63,31.63,37400.0,27.3836,27.4095,27.3663,27.3663,37400.0
2013-08-15 13:25:00,31.63,31.65,31.61,31.61,52000.0,27.3663,27.3836,27.349,27.349,52000.0
2013-08-15 13:30:00,31.61,31.66,31.61,31.64,58800.0,27.349,27.3922,27.349,27.3749,58800.0
2013-08-15 13:35:00,31.64,31.67,31.64,31.64,31400.0,27.3749,27.4009,27.3749,27.3749,31400.0
2013-08-15 13:40:00,31.63,31.72,31.63,31.69,86000.0,27.3663,27.4441,27.3663,27.4182,86000.0
2013-08-15 13:45:00,31.7,31.73,31.7,31.72,33800.0,27.4268,27.4528,27.4268,27.4441,33800.0
2013-08-15 13:50:00,31.73,31.73,31.69,31.7,59000.0,27.4528,27.4528,27.4182,27.4268,59000.0
2013-08-15 13:55:00,31.7,31.72,31.69,31.7,40600.0,27.4268,27.4441,27.4182,27.4268,40600.0
2013-08-15 14:00:00,31.7,31.73,31.66,31.69,63200.0,27.4268,27.4528,27.3922,27.4182,63200.0
2013-08-15 14:05:00,31.7,31.71,31.64,31.65,54200.0,27.4268,27.4355,27.3749,27.3836,54200.0
2013-08-15 14:10:00,31.65,31.68,31.59,31.6,95000.0,27.3836,27.4095,27.3316,27.3403,95000.0
2013-08-15 14:15:00,31.6,31.62,31.58,31.62,79600.0,27.3403,27.3576,27.323,27.3576,79600.0
2013-08-15 14:20:00,31.61,31.67,31.61,31.66,41800.0,27.349,27.4009,27.349,27.3922,41800.0
2013-08-15 14:25:00,31.67,31.72,31.67,31.7,25600.0,27.4009,27.4441,27.4009,27.4268,25600.0
2013-08-15 14:30:00,31.7,31.77,31.7,31.74,90400.0,27.4268,27.4874,27.4268,27.4614,90400.0
2013-08-15 14:35:00,31.74,31.79,31.74,31.77,36400.0,27.4614,27.5047,27.4614,27.4874,36400.0
2013-08-15 14:40:00,31.77,31.78,31.75,31.75,112200.0,27.4874,27.496,27.4701,27.4701,112200.0
2013-08-15 14:45:00,31.77,31.79,31.73,31.73,41400.0,27.4874,27.5047,27.4528,27.4528,41400.0
2013-08-15 14:50:00,31.73,31.75,31.71,31.75,74200.0,27.4528,27.4701,27.4355,27.4701,74200.0
2013-08-15 14:55:00,31.75,31.75,31.73,31.74,26200.0,27.4701,27.4701,27.4528,27.4614,26200.0
2013-08-15 15:00:00,31.74,31.74,31.68,31.68,48400.0,27.4614,27.4614,27.4095,27.4095,48400.0
2013-08-15 15:05:00,31.68,31.73,31.68,31.71,56200.0,27.4095,27.4528,27.4095,27.4355,56200.0
2013-08-15 15:10:00,31.71,31.71,31.66,31.67,64600.0,27.4355,27.4355,27.3922,27.4009,64600.0
2013-08-15 15:15:00,31.67,31.69,31.66,31.66,82400.0,27.4009,27.4182,27.3922,27.3922,82400.0
2013-08-15 15:20:00,31.66,31.66,31.63,31.63,79600.0,27.3922,27.3922,27.3663,27.3663,79600.0
2013-08-15 15:25:00,31.63,31.66,31.63,31.65,97000.0,27.3663,27.3922,27.3663,27.3836,97000.0
2013-08-15 15:30:00,31.65,31.69,31.65,31.68,123600.0,27.3836,27.4182,27.3836,27.4095,123600.0
2013-08-15 15:35:00,31.68,31.71,31.68,31.71,81000.0,27.4095,27.4355,27.4095,27.4355,81000.0
2013-08-15 15:40:00,31.71,31.73,31.71,31.72,118400.0,27.4355,27.4528,27.4355,27.4441,118400.0
2013-08-15 15:45:00,31.73,31.78,31.73,31.77,204600.0,27.4528,27.496,27.4528,27.4874,204600.0
2013-08-15 15:50:00,31.78,31.78,31.74,31.75,165200.0,27.496,27.496,27.4614,27.4701,165200.0
2013-08-15 15:55:00,31.75,31.77,31.73,31.74,266400.0,27.4701,27.4874,27.4528,27.4614,266400.0
2013-08-16 09:30:00,31.72,31.77,31.71,31.73,670000.0,27.4441,27.4874,27.4355,27.4528,670000.0
2013-08-16 09:35:00,31.74,31.74,31.7,31.71,43400.0,27.4614,27.4614,27.4268,27.4355,43400.0
2013-08-16 09:40:00,31.71,31.75,31.71,31.74,47400.0,27.4355,27.4701,27.4355,27.4614,47400.0
2013-08-16 09:45:00,31.74,31.83,31.73,31.8,49200.0,27.4614,27.5393,27.4528,27.5133,49200.0
2013-08-16 09:50:00,31.8,31.82,31.78,31.81,33000.0,27.5133,27.5306,27.496,27.522,33000.0
2013-08-16 09:55:00,31.81,31.81,31.77,31.8,49400.0,27.522,27.522,27.4874,27.5133,49400.0
2013-08-16 10:00:00,31.8,31.8,31.75,31.77,54600.0,27.5133,27.5133,27.4701,27.4874,54600.0
2013-08-16 10:05:00,31.77,31.81,31.77,31.77,45000.0,27.4874,27.522,27.4874,27.4874,45000.0
2013-08-16 10:10:00,31.78,31.78,31.74,31.75,54800.0,27.496,27.496,27.4614,27.4701,54800.0
2013-08-16 10:15:00,31.75,31.75,31.67,31.68,56600.0,27.4701,27.4701,27.4009,27.4095,56600.0
2013-08-16 10:20:00,31.68,31.72,31.67,31.7,101400.0,27.4095,27.4441,27.4009,27.4268,101400.0
2013-08-16 10:25:00,31.7,31.74,31.68,31.73,48400.0,27.4268,27.4614,27.4095,27.4528,48400.0
2013-08-16 10:30:00,31.73,31.79,31.71,31.76,53000.0,27.4528,27.5047,27.4355,27.4787,53000.0
2013-08-16 10:35:00,31.76,31.84,31.75,31.83,90000.0,27.4787,27.5479,27.4701,27.5393,90000.0
2013-08-16 10:40:00,31.83,31.86,31.81,31.86,61800.0,27.5393,27.5653,27.522,27.5653,61800.0
2013-08-16 10:45:00,31.86,31.89,31.86,31.89,59600.0,27.5653,27.5912,27.5653,27.5912,59600.0
2013-08-16 10:50:00,31.89,31.89,31.86,31.88,54400.0,27.5912,27.5912,27.5653,27.5826,54400.0
2013-08-16 10:55:00,31.88,31.97,31.88,31.94,133800.0,27.5826,27.6604,27.5826,27.6345,133800.0
2013-08-16 11:00:00,31.94,31.94,31.88,31.91,52200.0,27.6345,27.6345,27.5826,27.6085,52200.0
2013-08-16 11:05:00,31.91,31.91,31.86,31.87,46400.0,27.6085,27.6085,27.5653,27.5739,46400.0
2013-08-16 11:10:00,31.86,31.89,31.86,31.89,27200.0,27.5653,27.5912,27.5653,27.5912,27200.0
2013-08-16 11:15:00,31.89,31.89,31.86,31.88,29200.0,27.5912,27.5912,27.5653,27.5826,29200.0
2013-08-16 11:20:00,31.89,31.89,31.86,31.87,59400.0,27.5912,27.5912,27.5653,27.5739,59400.0
2013-08-16 11:25:00,31.88,31.88,31.82,31.86,48000.0,27.5826,27.5826,27.5306,27.5653,48000.0
2013-08-16 11:30:00,31.86,31.91,31.85,31.9,53600.0,27.5653,27.6085,27.5566,27.5999,53600.0
2013-08-16 11:35:00,31.91,31.95,31.89,31.95,56000.0,27.6085,27.6431,27.5912,27.6431,56000.0
2013-08-16 11:40:00,31.95,32.01,31.95,32.0,59800.0,27.6431,27.695,27.6431,27.6864,59800.0
2013-08-16 11:45:00,32.01,32.03,32.01,32.01,76200.0,27.695,27.7123,27.695,27.695,76200.0
2013-08-16 11:50:00,32.01,32.02,31.98,32.02,90600.0,27.695,27.7037,27.6691,27.7037,90600.0
2013-08-16 11:55:00,32.02,32.06,32.02,32.06,75000.0,27.7037,27.7383,27.7037,27.7383,75000.0
2013-08-16 12:00:00,32.06,32.09,32.04,32.08,49200.0,27.7383,27.7642,27.721,27.7556,49200.0
2013-08-16 12:05:00,32.08,32.1,32.08,32.09,72200.0,27.7556,27.7729,27.7556,27.7642,72200.0
2013-08-16 12:10:00,32.08,32.13,32.07,32.12,93000.0,27.7556,27.7989,27.7469,27.7902,93000.0
2013-08-16 12:15:00,32.12,32.15,32.12,32.15,61000.0,27.7902,27.8162,27.7902,27.8162,61000.0
2013-08-16 12:20:00,32.16,32.16,32.11,32.11,44800.0,27.8248,27.8248,27.7816,27.7816,44800.0
2013-08-16 12:25:00,32.1,32.12,32.06,32.07,46600.0,27.7729,27.7902,27.7383,27.7469,46600.0
2013-08-16 12:30:00,32.07,32.07,32.01,32.01,24800.0,27.7469,27.7469,27.695,27.695,24800.0
2013-08-16 12:35:00,32.01,32.01,31.96,31.97,37800.0,27.695,27.695,27.6518,27.6604,37800.0
2013-08-16 12:40:00,31.97,31.97,31.91,31.92,23400.0,27.6604,27.6604,27.6085,27.6172,23400.0
2013-08-16 12:45:00,31.92,31.94,31.91,31.93,59000.0,27.6172,27.6345,27.6085,27.6258,59000.0
2013-08-16 12:50:00,31.92,31.98,31.92,31.98,66400.0,27.6172,27.6691,27.6172,27.6691,66400.0
2013-08-16 12:55:00,31.98,31.99,31.95,31.95,24800.0,27.6691,27.6777,27.6431,27.6431,24800.0
2013-08-16 13:00:00,31.95,31.96,31.93,31.93,30600.0,27.6431,27.6518,27.6258,27.6258,30600.0
2013-08-16 13:05:00,31.93,31.93,31.87,31.88,33000.0,27.6258,27.6258,27.5739,27.5826,33000.0
2013-08-16 13:10:00,31.88,31.88,31.84,31.84,29400.0,27.5826,27.5826,27.5479,27.5479,29400.0
2013-08-16 13:15:00,31.84,31.88,31.84,31.88,19000.0,27.5479,27.5826,27.5479,27.5826,19000.0
2013-08-16 13:20:00,31.87,31.9,31.83,31.89,36400.0,27.5739,27.5999,27.5393,27.5912,36400.0
2013-08-16 13:25:00,31.89,31.9,31.89,31.89,34600.0,27.5912,27.5999,27.5912,27.5912,34600.0
2013-08-16 13:30:00,31.88,31.9,31.87,31.89,38200.0,27.5826,27.5999,27.5739,27.5912,38200.0
2013-08-16 13:35:00,31.89,31.91,31.85,31.85,59000.0,27.5912,27.6085,27.5566,27.5566,59000.0
2013-08-16 13:40:00,31.85,31.86,31.82,31.82,20600.0,27.5566,27.5653,27.5306,27.5306,20600.0
2013-08-16 13:45:00,31.82,31.85,31.81,31.84,35000.0,27.5306,27.5566,27.522,27.5479,35000.0
2013-08-16 13:50:00,31.84,31.86,31.84,31.86,28200.0,27.5479,27.5653,27.5479,27.5653,28200.0
2013-08-16 13:55:00,31.86,31.87,31.85,31.86,29200.0,27.5653,27.5739,27.5566,27.5653,29200.0
2013-08-16 14:00:00,31.86,31.91,31.86,31.91,63400.0,27.5653,27.6085,27.5653,27.6085,63400.0
2013-08-16 14:05:00,31.91,31.91,31.87,31.87,46200.0,27.6085,27.6085,27.5739,27.5739,46200.0
2013-08-16 14:10:00,31.86,31.89,31.86,31.88,24000.0,27.5653,27.5912,27.5653,27.5826,24000.0
2013-08-16 14:15:00,31.87,31.88,31.82,31.84,35600.0,27.5739,27.5826,27.5306,27.5479,35600.0
2013-08-16 14:20:00,31.84,31.88,31.84,31.86,36400.0,27.5479,27.5826,27.5479,27.5653,36400.0
2013-08-16 14:25:00,31.86,31.88,31.84,31.86,61000.0,27.5653,27.5826,27.5479,27.5653,61000.0
2013-08-16 14:30:00,31.86,31.87,31.85,31.86,42000.0,27.5653,27.5739,27.5566,27.5653,42000.0
2013-08-16 14:35:00,31.86,31.87,31.85,31.86,58200.0,27.5653,27.5739,27.5566,27.5653,58200.0
2013-08-16 14:40:00,31.86,31.89,31.86,31.88,39600.0,27.5653,27.5912,27.5653,27.5826,39600.0
2013-08-16 14:45:00,31.88,31.91,31.86,31.89,53600.0,27.5826,27.6085,27.5653,27.5912,53600.0
2013-08-16 14:50:00,31.89,31.93,31.88,31.92,44600.0,27.5912,27.6258,27.5826,27.6172,44600.0
2013-08-16 14:55:00,31.92,31.95,31.9,31.95,45600.0,27.6172,27.6431,27.5999,27.6431,45600.0
2013-08-16 15:00:00,31.96,31.96,31.93,31.95,49400.0,27.6518,27.6518,27.6258,27.6431,49400.0
2013-08-16 15:05:00,31.95,31.96,31.93,31.93,41400.0,27.6431,27.6518,27.6258,27.6258,41400.0
2013-08-16 15:10:00,31.93,31.95,31.91,31.92,64600.0,27.6258,27.6431,27.6085,27.6172,64600.0
2013-08-16 15:15:00,31.92,31.93,31.91,31.91,34400.0,27.6172,27.6258,27.6085,27.6085,34400.0
2013-08-16 15:20:00,31.91,31.92,31.89,31.9,39400.0,27.6085,27.6172,27.5912,27.5999,39400.0
2013-08-16 15:25:00,31.9,31.92,31.89,31.91,57600.0,27.5999,27.6172,27.5912,27.6085,57600.0
2013-08-16 15:30:00,31.92,31.94,31.91,31.91,81200.0,27.6172,27.6345,27.6085,27.6085,81200.0
2013-08-16 15:35:00,31.91,31.96,31.91,31.93,80400.0,27.6085,27.6518,27.6085,27.6258,80400.0
2013-08-16 15:40:00,31.93,31.93,31.89,31.9,67600.0,27.6258,27.6258,27.5912,27.5999,67600.0
2013-08-16 15:45:00,31.91,31.92,31.88,31.89,88000.0,27.6085,27.6172,27.5826,27.5912,88000.0
2013-08-16 15:50:00,31.89,31.89,31.86,31.87,89400.0,27.5912,27.5912,27.5653,27.5739,89400.0
2013-08-16 15:55:00,31.87,31.88,31.83,31.83,191400.0,27.5739,27.5826,27.5393,27.5393,191400.0
2013-08-19 09:30:00,31.85,31.93,31.75,31.86,330600.0,27.5566,27.6258,27.4701,27.5653,330600.0
2013-08-19 09:35:00,31.87,31.96,31.86,31.96,51400.0,27.5739,27.6518,27.5653,27.6518,51400.0
2013-08-19 09:40:00,31.98,32.07,31.95,32.0,62000.0,27.6691,27.7469,27.6431,27.6864,62000.0
2013-08-19 09:45:00,32.0,32.02,31.96,32.02,59800.0,27.6864,27.7037,27.6518,27.7037,59800.0
2013-08-19 09:50:00,32.02,32.06,31.94,32.05,55200.0,27.7037,27.7383,27.6345,27.7296,55200.0
2013-08-19 09:55:00,32.04,32.12,32.03,32.12,54200.0,27.721,27.7902,27.7123,27.7902,54200.0
2013-08-19 10:00:00,32.12,32.19,32.12,32.12,61600.0,27.7902,27.8508,27.7902,27.7902,61600.0
2013-08-19 10:05:00,32.12,32.16,32.11,32.12,42400.0,27.7902,27.8248,27.7816,27.7902,42400.0
2013-08-19 10:10:00,32.12,32.18,32.12,32.16,75200.0,27.7902,27.8421,27.7902,27.8248,75200.0
2013-08-19 10:15:00,32.16,32.17,32.13,32.16,44200.0,27.8248,27.8335,27.7989,27.8248,44200.0
2013-08-19 10:20:00,32.16,32.18,32.15,32.16,70800.0,27.8248,27.8421,27.8162,27.8248,70800.0
2013-08-19 10:25:00,32.15,32.2,32.13,32.2,102600.0,27.8162,27.8594,27.7989,27.8594,102600.0
2013-08-19 10:30:00,32.21,32.21,32.16,32.17,62000.0,27.8681,27.8681,27.8248,27.8335,62000.0
2013-08-19 10:35:00,32.17,32.22,32.17,32.22,62200.0,27.8335,27.8767,27.8335,27.8767,62200.0
2013-08-19 10:40:00,32.22,32.26,32.2,32.22,76800.0,27.8767,27.9113,27.8594,27.8767,76800.0
2013-08-19 10:45:00,32.22,32.27,32.21,32.27,64200.0,27.8767,27.92,27.8681,27.92,64200.0
2013-08-19 10:50:00,32.26,32.32,32.26,32.31,96800.0,27.9113,27.9632,27.9113,27.9546,96800.0
2013-08-19 10:55:00,32.31,32.34,32.28,32.31,143600.0,27.9546,27.9805,27.9286,27.9546,143600.0
2013-08-19 11:00:00,32.32,32.34,32.32,32.32,99200.0,27.9632,27.9805,27.9632,27.9632,99200.0
2013-08-19 11:05:00,32.32,32.37,32.32,32.35,91600.0,27.9632,28.0065,27.9632,27.9892,91600.0
2013-08-19 11:10:00,32.35,32.35,32.33,32.35,71800.0,27.9892,27.9892,27.9719,27.9892,71800.0
2013-08-19 11:15:00,32.35,32.36,32.32,32.33,100200.0,27.9892,27.9979,27.9632,27.9719,100200.0
2013-08-19 11:20:00,32.34,32.38,32.34,32.35,67200.0,27.9805,28.0152,27.9805,27.9892,67200.0
2013-08-19 11:25:00,32.35,32.35,32.33,32.35,115200.0,27.9892,27.9892,27.9719,27.9892,115200.0
2013-08-19 11:30:00,32.34,32.36,32.33,32.35,76000.0,27.9805,27.9979,27.9719,27.9892,76000.0
2013-08-19 11:35:00,32.36,32.42,32.36,32.41,90000.0,27.9979,28.0498,27.9979,28.0411,90000.0
2013-08-19 11:40:00,32.41,32.43,32.41,32.42,49800.0,28.0411,28.0584,28.0411,28.0498,49800.0
2013-08-19 11:45:00,32.42,32.46,32.42,32.45,73800.0,28.0498,28.0844,28.0498,28.0757,73800.0
2013-08-19 11:50:00,32.45,32.46,32.41,32.44,70600.0,28.0757,28.0844,28.0411,28.0671,70600.0
2013-08-19 11:55:00,32.44,32.48,32.44,32.48,62400.0,28.0671,28.1017,28.0671,28.1017,62400.0
2013-08-19 12:00:00,32.48,32.49,32.45,32.48,98200.0,28.1017,28.1103,28.0757,28.1017,98200.0
2013-08-19 12:05:00,32.48,32.5,32.48,32.48,46600.0,28.1017,28.119,28.1017,28.1017,46600.0
2013-08-19 12:10:00,32.48,32.52,32.47,32.52,71600.0,28.1017,28.1363,28.093,28.1363,71600.0
2013-08-19 12:15:00,32.52,32.56,32.51,32.53,114400.0,28.1363,28.1709,28.1276,28.1449,114400.0
2013-08-19 12:20:00,32.53,32.54,32.48,32.48,73800.0,28.1449,28.1536,28.1017,28.1017,73800.0
2013-08-19 12:25:00,32.48,32.51,32.48,32.5,47400.0,28.1017,28.1276,28.1017,28.119,47400.0
2013-08-19 12:30:00,32.49,32.5,32.48,32.5,77000.0,28.1103,28.119,28.1017,28.119,77000.0
2013-08-19 12:35:00,32.5,32.51,32.47,32.48,52800.0,28.119,28.1276,28.093,28.1017,52800.0
2013-08-19 12:40:00,32.48,32.48,32.45,32.45,74800.0,28.1017,28.1017,28.0757,28.0757,74800.0
2013-08-19 12:45:00,32.44,32.49,32.44,32.48,75200.0,28.0671,28.1103,28.0671,28.1017,75200.0
2013-08-19 12:50:00,32.48,32.5,32.48,32.48,39200.0,28.1017,28.119,28.1017,28.1017,39200.0
2013-08-19 12:55:00,32.49,32.51,32.47,32.47,75200.0,28.1103,28.1276,28.093,28.093,75200.0
2013-08-19 13:00:00,32.47,32.48,32.45,32.46,59800.0,28.093,28.1017,28.0757,28.0844,59800.0
2013-08-19 13:05:00,32.46,32.48,32.46,32.46,55000.0,28.0844,28.1017,28.0844,28.0844,55000.0
2013-08-19 13:10:00,32.46,32.46,32.41,32.42,55600.0,28.0844,28.0844,28.0411,28.0498,55600.0
2013-08-19 13:15:00,32.42,32.43,32.4,32.42,84800.0,28.0498,28.0584,28.0325,28.0498,84800.0
2013-08-19 13:20:00,32.42,32.42,32.39,32.4,25200.0,28.0498,28.0498,28.0238,28.0325,25200.0
2013-08-19 13:25:00,32.4,32.4,32.35,32.35,66600.0,28.0325,28.0325,27.9892,27.9892,66600.0
2013-08-19 13:30:00,32.35,32.36,32.33,32.34,87600.0,27.9892,27.9979,27.9719,27.9805,87600.0
2013-08-19 13:35:00,32.34,32.36,32.34,32.35,89400.0,27.9805,27.9979,27.9805,27.9892,89400.0
2013-08-19 13:40:00,32.35,32.37,32.35,32.37,53800.0,27.9892,28.0065,27.9892,28.0065,53800.0
2013-08-19 13:45:00,32.37,32.38,32.36,32.38,115000.0,28.0065,28.0152,27.9979,28.0152,115000.0
2013-08-19 13:50:00,32.38,32.38,32.37,32.38,41400.0,28.0152,28.0152,28.0065,28.0152,41400.0
2013-08-19 13:55:00,32.38,32.4,32.36,32.37,41800.0,28.0152,28.0325,27.9979,28.0065,41800.0
2013-08-19 14:00:00,32.37,32.37,32.36,32.37,37600.0,28.0065,28.0065,27.9979,28.0065,37600.0
2013-08-19 14:05:00,32.37,32.37,32.36,32.36,66200.0,28.0065,28.0065,27.9979,27.9979,66200.0
2013-08-19 14:10:00,32.37,32.38,32.36,32.38,82200.0,28.0065,28.0152,27.9979,28.0152,82200.0
2013-08-19 14:15:00,32.37,32.39,32.37,32.38,65200.0,28.0065,28.0238,28.0065,28.0152,65200.0
2013-08-19 14:20:00,32.38,32.38,32.35,32.36,81400.0,28.0152,28.0152,27.9892,27.9979,81400.0
2013-08-19 14:25:00,32.37,32.37,32.35,32.37,62000.0,28.0065,28.0065,27.9892,28.0065,62000.0
2013-08-19 14:30:00,32.37,32.38,32.34,32.35,157000.0,28.0065,28.0152,27.9805,27.9892,157000.0
2013-08-19 14:35:00,32.35,32.35,32.35,32.35,47200.0,27.9892,27.9892,27.9892,27.9892,47200.0
2013-08-19 14:40:00,32.35,32.35,32.35,32.35,62600.0,27.9892,27.9892,27.9892,27.9892,62600.0
2013-08-19 14:45:00,32.35,32.35,32.35,32.35,65600.0,27.9892,27.9892,27.9892,27.9892,65600.0
2013-08-19 14:50:00,32.35,32.35,32.33,32.34,109400.0,27.9892,27.9892,27.9719,27.9805,109400.0
2013-08-19 14:55:00,32.34,32.37,32.34,32.35,163000.0,27.9805,28.0065,27.9805,27.9892,163000.0
2013-08-19 15:00:00,32.35,32.35,32.35,32.35,54200.0,27.9892,27.9892,27.9892,27.9892,54200.0
2013-08-19 15:05:00,32.35,32.35,32.35,32.35,99600.0,27.9892,27.9892,27.9892,27.9892,99600.0
2013-08-19 15:10:00,32.35,32.35,32.34,32.34,57800.0,27.9892,27.9892,27.9805,27.9805,57800.0
2013-08-19 15:15:00,32.34,32.38,32.34,32.37,122800.0,27.9805,28.0152,27.9805,28.0065,122800.0
2013-08-19 15:20:00,32.38,32.38,32.37,32.38,72200.0,28.0152,28.0152,28.0065,28.0152,72200.0
2013-08-19 15:25:00,32.38,32.38,32.38,32.38,108200.0,28.0152,28.0152,28.0152,28.0152,108200.0
2013-08-19 15:30:00,32.38,32.39,32.38,32.38,120000.0,28.0152,28.0238,28.0152,28.0152,120000.0
2013-08-19 15:35:00,32.38,32.41,32.38,32.4,271200.0,28.0152,28.0411,28.0152,28.0325,271200.0
2013-08-19 15:40:00,32.4,32.4,32.37,32.38,261400.0,28.0325,28.0325,28.0065,28.0152,261400.0
2013-08-19 15:45:00,32.37,32.39,32.32,32.38,265000.0,28.0065,28.0238,27.9632,28.0152,265000.0
2013-08-19 15:50:00,32.38,32.39,32.36,32.38,303600.0,28.0152,28.0238,27.9979,28.0152,303600.0
2013-08-19 15:55:00,32.37,32.39,32.35,32.35,508000.0,28.0065,28.0238,27.9892,27.9892,508000.0
2013-08-20 09:30:00,32.27,32.3,32.16,32.16,153400.0,27.92,27.9459,27.8248,27.8248,153400.0
2013-08-20 09:35:00,32.16,32.33,32.16,32.32,47800.0,27.8248,27.9719,27.8248,27.9632,47800.0
2013-08-20 09:40:00,32.32,32.42,32.31,32.38,87200.0,27.9632,28.0498,27.9546,28.0152,87200.0
2013-08-20 09:45:00,32.36,32.36,32.28,32.33,58400.0,27.9979,27.9979,27.9286,27.9719,58400.0
2013-08-20 09:50:00,32.34,32.34,32.3,32.33,96000.0,27.9805,27.9805,27.9459,27.9719,96000.0
2013-08-20 09:55:00,32.34,32.37,32.31,32.33,41000.0,27.9805,28.0065,27.9546,27.9719,41000.0
2013-08-20 10:00:00,32.32,32.35,32.27,32.3,137800.0,27.9632,27.9892,27.92,27.9459,137800.0
2013-08-20 10:05:00,32.3,32.38,32.29,32.35,81600.0,27.9459,28.0152,27.9373,27.9892,81600.0
2013-08-20 10:10:00,32.35,32.39,32.34,32.35,98600.0,27.9892,28.0238,27.9805,27.9892,98600.0
2013-08-20 10:15:00,32.36,32.37,32.34,32.34,61400.0,27.9979,28.0065,27.9805,27.9805,61400.0
2013-08-20 10:20:00,32.34,32.41,32.34,32.38,61200.0,27.9805,28.0411,27.9805,28.0152,61200.0
2013-08-20 10:25:00,32.4,32.41,32.35,32.35,36600.0,28.0325,28.0411,27.9892,27.9892,36600.0
2013-08-20 10:30:00,32.35,32.47,32.35,32.41,164600.0,27.9892,28.093,27.9892,28.0411,164600.0
2013-08-20 10:35:00,32.41,32.49,32.4,32.49,123200.0,28.0411,28.1103,28.0325,28.1103,123200.0
2013-08-20 10:40:00,32.49,32.5,32.47,32.5,68400.0,28.1103,28.119,28.093,28.119,68400.0
2013-08-20 10:45:00,32.5,32.52,32.46,32.49,99400.0,28.119,28.1363,28.0844,28.1103,99400.0
2013-08-20 10:50:00,32.48,32.51,32.46,32.48,60400.0,28.1017,28.1276,28.0844,28.1017,60400.0
2013-08-20 10:55:00,32.48,32.52,32.48,32.48,100600.0,28.1017,28.1363,28.1017,28.1017,100600.0
2013-08-20 11:00:00,32.48,32.51,32.48,32.5,57000.0,28.1017,28.1276,28.1017,28.119,57000.0
2013-08-20 11:05:00,32.51,32.56,32.49,32.54,64000.0,28.1276,28.1709,28.1103,28.1536,64000.0
2013-08-20 11:10:00,32.55,32.58,32.52,32.58,78600.0,28.1622,28.1882,28.1363,28.1882,78600.0
2013-08-20 11:15:00,32.58,32.6,32.56,32.57,56400.0,28.1882,28.2055,28.1709,28.1795,56400.0
2013-08-20 11:20:00,32.57,32.57,32.53,32.53,48200.0,28.1795,28.1795,28.1449,28.1449,48200.0
2013-08-20 11:25:00,32.53,32.57,32.53,32.56,71400.0,28.1449,28.1795,28.1449,28.1709,71400.0
2013-08-20 11:30:00,32.56,32.6,32.56,32.59,58200.0,28.1709,28.2055,28.1709,28.1968,58200.0
2013-08-20 11:35:00,32.59,32.63,32.59,32.63,71800.0,28.1968,28.2315,28.1968,28.2315,71800.0
2013-08-20 11:40:00,32.63,32.73,32.63,32.73,127200.0,28.2315,28.318,28.2315,28.318,127200.0
2013-08-20 11:45:00,32.72,32.75,32.71,32.73,93200.0,28.3093,28.3353,28.3007,28.318,93200.0
2013-08-20 11:50:00,32.72,32.72,32.69,32.7,78800.0,28.3093,28.3093,28.2834,28.292,78800.0
2013-08-20 11:55:00,32.7,32.72,32.68,32.69,56800.0,28.292,28.3093,28.2747,28.2834,56800.0
2013-08-20 12:00:00,32.69,32.69,32.63,32.66,40400.0,28.2834,28.2834,28.2315,28.2574,40400.0
2013-08-20 12:05:00,32.66,32.69,32.63,32.63,47600.0,28.2574,28.2834,28.2315,28.2315,47600.0
2013-08-20 12:10:00,32.63,32.7,32.63,32.67,90800.0,28.2315,28.292,28.2315,28.2661,90800.0
2013-08-20 12:15:00,32.67,32.71,32.66,32.66,36200.0,28.2661,28.3007,28.2574,28.2574,36200.0
2013-08-20 12:20:00,32.66,32.68,32.61,32.61,58800.0,28.2574,28.2747,28.2142,28.2142,58800.0
2013-08-20 12:25:00,32.62,32.65,32.62,32.62,47000.0,28.2228,28.2488,28.2228,28.2228,47000.0
2013-08-20 12:30:00,32.62,32.66,32.62,32.66,56000.0,28.2228,28.2574,28.2228,28.2574,56000.0
2013-08-20 12:35:00,32.66,32.71,32.66,32.68,82200.0,28.2574,28.3007,28.2574,28.2747,82200.0
2013-08-20 12:40:00,32.68,32.7,32.63,32.7,101800.0,28.2747,28.292,28.2315,28.292,101800.0
2013-08-20 12:45:00,32.7,32.73,32.69,32.72,44200.0,28.292,28.318,28.2834,28.3093,44200.0
2013-08-20 12:50:00,32.72,32.73,32.69,32.71,73800.0,28.3093,28.318,28.2834,28.3007,73800.0
2013-08-20 12:55:00,32.72,32.74,32.71,32.73,30000.0,28.3093,28.3266,28.3007,28.318,30000.0
2013-08-20 13:00:00,32.73,32.77,32.71,32.76,188000.0,28.318,28.3526,28.3007,28.3439,188000.0
2013-08-20 13:05:00,32.76,32.77,32.74,32.77,33600.0,28.3439,28.3526,28.3266,28.3526,33600.0
2013-08-20 13:10:00,32.77,32.78,32.75,32.75,71600.0,28.3526,28.3612,28.3353,28.3353,71600.0
2013-08-20 13:15:00,32.75,32.77,32.74,32.77,93400.0,28.3353,28.3526,28.3266,28.3526,93400.0
2013-08-20 13:20:00,32.77,32.79,32.77,32.77,33200.0,28.3526,28.3699,28.3526,28.3526,33200.0
2013-08-20 13:25:00,32.77,32.84,32.77,32.84,145800.0,28.3526,28.4131,28.3526,28.4131,145800.0
2013-08-20 13:30:00,32.84,32.85,32.8,32.8,114200.0,28.4131,28.4218,28.3785,28.3785,114200.0
2013-08-20 13:35:00,32.8,32.8,32.74,32.74,75800.0,28.3785,28.3785,28.3266,28.3266,75800.0
2013-08-20 13:40:00,32.73,32.74,32.69,32.69,81200.0,28.318,28.3266,28.2834,28.2834,81200.0
2013-08-20 13:45:00,32.69,32.76,32.69,32.74,114600.0,28.2834,28.3439,28.2834,28.3266,114600.0
2013-08-20 13:50:00,32.74,32.75,32.71,32.74,87600.0,28.3266,28.3353,28.3007,28.3266,87600.0
2013-08-20 13:55:00,32.74,32.74,32.67,32.71,85200.0,28.3266,28.3266,28.2661,28.3007,85200.0
2013-08-20 14:00:00,32.71,32.72,32.68,32.69,99000.0,28.3007,28.3093,28.2747,28.2834,99000.0
2013-08-20 14:05:00,32.69,32.7,32.65,32.65,67800.0,28.2834,28.292,28.2488,28.2488,67800.0
2013-08-20 14:10:00,32.65,32.65,32.63,32.63,88800.0,28.2488,28.2488,28.2315,28.2315,88800.0
2013-08-20 14:15:00,32.62,32.63,32.57,32.57,129400.0,28.2228,28.2315,28.1795,28.1795,129400.0
2013-08-20 14:20:00,32.57,32.57,32.54,32.57,74400.0,28.1795,28.1795,28.1536,28.1795,74400.0
2013-08-20 14:25:00,32.57,32.58,32.56,32.57,73200.0,28.1795,28.1882,28.1709,28.1795,73200.0
2013-08-20 14:30:00,32.56,32.57,32.51,32.51,103000.0,28.1709,28.1795,28.1276,28.1276,103000.0
2013-08-20 14:35:00,32.51,32.51,32.47,32.47,70200.0,28.1276,28.1276,28.093,28.093,70200.0
2013-08-20 14:40:00,32.47,32.52,32.47,32.49,115800.0,28.093,28.1363,28.093,28.1103,115800.0
2013-08-20 14:45:00,32.48,32.48,32.45,32.46,88200.0,28.1017,28.1017,28.0757,28.0844,88200.0
2013-08-20 14:50:00,32.46,32.48,32.46,32.46,112200.0,28.0844,28.1017,28.0844,28.0844,112200.0
2013-08-20 14:55:00,32.46,32.49,32.41,32.42,106800.0,28.0844,28.1103,28.0411,28.0498,106800.0
2013-08-20 15:00:00,32.42,32.45,32.41,32.44,102400.0,28.0498,28.0757,28.0411,28.0671,102400.0
2013-08-20 15:05:00,32.45,32.49,32.44,32.46,80000.0,28.0757,28.1103,28.0671,28.0844,80000.0
2013-08-20 15:10:00,32.46,32.47,32.42,32.43,83200.0,28.0844,28.093,28.0498,28.0584,83200.0
2013-08-20 15:15:00,32.42,32.45,32.42,32.42,95400.0,28.0498,28.0757,28.0498,28.0498,95400.0
2013-08-20 15:20:00,32.42,32.43,32.4,32.41,87000.0,28.0498,28.0584,28.0325,28.0411,87000.0
2013-08-20 15:25:00,32.41,32.42,32.4,32.4,62000.0,28.0411,28.0498,28.0325,28.0325,62000.0
2013-08-20 15:30:00,32.41,32.44,32.41,32.41,85400.0,28.0411,28.0671,28.0411,28.0411,85400.0
2013-08-20 15:35:00,32.41,32.41,32.38,32.39,128400.0,28.0411,28.0411,28.0152,28.0238,128400.0
2013-08-20 15:40:00,32.38,32.4,32.33,32.33,156800.0,28.0152,28.0325,27.9719,27.9719,156800.0
2013-08-20 15:45:00,32.33,32.38,32.32,32.35,231000.0,27.9719,28.0152,27.9632,27.9892,231000.0
2013-08-20 15:50:00,32.35,32.35,32.29,32.29,178400.0,27.9892,27.9892,27.9373,27.9373,178400.0
2013-08-20 15:55:00,32.29,32.34,32.28,32.31,372200.0,27.9373,27.9805,27.9286,27.9546,372200.0
2013-08-21 09:30:00,32.29,32.41,32.24,32.35,89000.0,27.9373,28.0411,27.894,27.9892,89000.0
2013-08-21 09:35:00,32.35,32.41,32.35,32.38,38600.0,27.9892,28.0411,27.9892,28.0152,38600.0
2013-08-21 09:40:00,32.4,32.49,32.39,32.49,70200.0,28.0325,28.1103,28.0238,28.1103,70200.0
2013-08-21 09:45:00,32.49,32.49,32.44,32.48,55000.0,28.1103,28.1103,28.0671,28.1017,55000.0
2013-08-21 09:50:00,32.47,32.48,32.36,32.36,29400.0,28.093,28.1017,27.9979,27.9979,29400.0
2013-08-21 09:55:00,32.34,32.39,32.3,32.37,65800.0,27.9805,28.0238,27.9459,28.0065,65800.0
2013-08-21 10:00:00,32.38,32.43,32.35,32.41,47400.0,28.0152,28.0584,27.9892,28.0411,47400.0
2013-08-21 10:05:00,32.41,32.43,32.37,32.37,33400.0,28.0411,28.0584,28.0065,28.0065,33400.0
2013-08-21 10:10:00,32.37,32.4,32.32,32.32,43200.0,28.0065,28.0325,27.9632,27.9632,43200.0
2013-08-21 10:15:00,32.32,32.37,32.32,32.35,27400.0,27.9632,28.0065,27.9632,27.9892,27400.0
2013-08-21 10:20:00,32.37,32.43,32.35,32.41,49200.0,28.0065,28.0584,27.9892,28.0411,49200.0
2013-08-21 10:25:00,32.42,32.44,32.38,32.42,34200.0,28.0498,28.0671,28.0152,28.0498,34200.0
2013-08-21 10:30:00,32.43,32.45,32.39,32.4,36600.0,28.0584,28.0757,28.0238,28.0325,36600.0
2013-08-21 10:35:00,32.41,32.41,32.38,32.41,22000.0,28.0411,28.0411,28.0152,28.0411,22000.0
2013-08-21 10:40:00,32.41,32.44,32.41,32.42,31400.0,28.0411,28.0671,28.0411,28.0498,31400.0
2013-08-21 10:45:00,32.42,32.43,32.4,32.42,21000.0,28.0498,28.0584,28.0325,28.0498,21000.0
2013-08-21 10:50:00,32.43,32.44,32.4,32.41,31400.0,28.0584,28.0671,28.0325,28.0411,31400.0
2013-08-21 10:55:00,32.41,32.42,32.4,32.4,20800.0,28.0411,28.0498,28.0325,28.0325,20800.0
2013-08-21 11:00:00,32.4,32.4,32.36,32.37,37800.0,28.0325,28.0325,27.9979,28.0065,37800.0
2013-08-21 11:05:00,32.38,32.38,32.35,32.35,51200.0,28.0152,28.0152,27.9892,27.9892,51200.0
2013-08-21 11:10:00,32.35,32.38,32.35,32.37,28600.0,27.9892,28.0152,27.9892,28.0065,28600.0
2013-08-21 11:15:00,32.37,32.37,32.35,32.35,23800.0,28.0065,28.0065,27.9892,27.9892,23800.0
2013-08-21 11:20:00,32.35,32.38,32.34,32.38,46200.0,27.9892,28.0152,27.9805,28.0152,46200.0
2013-08-21 11:25:00,32.38,32.4,32.37,32.37,38000.0,28.0152,28.0325,28.0065,28.0065,38000.0
2013-08-21 11:30:00,32.38,32.4,32.35,32.38,26800.0,28.0152,28.0325,27.9892,28.0152,26800.0
2013-08-21 11:35:00,32.39,32.41,32.33,32.34,63200.0,28.0238,28.0411,27.9719,27.9805,63200.0
2013-08-21 11:40:00,32.34,32.34,32.3,32.34,23600.0,27.9805,27.9805,27.9459,27.9805,23600.0
2013-08-21 11:45:00,32.34,32.34,32.23,32.24,39800.0,27.9805,27.9805,27.8854,27.894,39800.0
2013-08-21 11:50:00,32.24,32.26,32.23,32.24,24200.0,27.894,27.9113,27.8854,27.894,24200.0
2013-08-21 11:55:00,32.24,32.25,32.23,32.25,33000.0,27.894,27.9027,27.8854,27.9027,33000.0
2013-08-21 12:00:00,32.26,32.26,32.24,32.24,31000.0,27.9113,27.9113,27.894,27.894,31000.0
2013-08-21 12:05:00,32.24,32.24,32.16,32.16,51000.0,27.894,27.894,27.8248,27.8248,51000.0
2013-08-21 12:10:00,32.16,32.23,32.16,32.23,31000.0,27.8248,27.8854,27.8248,27.8854,31000.0
2013-08-21 12:15:00,32.23,32.27,32.22,32.24,26800.0,27.8854,27.92,27.8767,27.894,26800.0
2013-08-21 12:20:00,32.24,32.26,32.22,32.22,43200.0,27.894,27.9113,27.8767,27.8767,43200.0
2013-08-21 12:25:00,32.22,32.23,32.19,32.21,20200.0,27.8767,27.8854,27.8508,27.8681,20200.0
2013-08-21 12:30:00,32.21,32.21,32.11,32.17,112400.0,27.8681,27.8681,27.7816,27.8335,112400.0
2013-08-21 12:35:00,32.18,32.19,32.15,32.17,26600.0,27.8421,27.8508,27.8162,27.8335,26600.0
2013-08-21 12:40:00,32.18,32.2,32.17,32.2,21800.0,27.8421,27.8594,27.8335,27.8594,21800.0
2013-08-21 12:45:00,32.2,32.23,32.2,32.22,26400.0,27.8594,27.8854,27.8594,27.8767,26400.0
2013-08-21 12:50:00,32.22,32.24,32.21,32.24,9600.0,27.8767,27.894,27.8681,27.894,9600.0
2013-08-21 12:55:00,32.24,32.24,32.2,32.2,31000.0,27.894,27.894,27.8594,27.8594,31000.0
2013-08-21 13:00:00,32.19,32.19,32.18,32.18,23400.0,27.8508,27.8508,27.8421,27.8421,23400.0
2013-08-21 13:05:00,32.18,32.21,32.17,32.19,25400.0,27.8421,27.8681,27.8335,27.8508,25400.0
2013-08-21 13:10:00,32.2,32.24,32.19,32.24,46800.0,27.8594,27.894,27.8508,27.894,46800.0
2013-08-21 13:15:00,32.24,32.26,32.24,32.25,16600.0,27.894,27.9113,27.894,27.9027,16600.0
2013-08-21 13:20:00,32.25,32.25,32.21,32.23,39800.0,27.9027,27.9027,27.8681,27.8854,39800.0
2013-08-21 13:25:00,32.23,32.25,32.22,32.22,11400.0,27.8854,27.9027,27.8767,27.8767,11400.0
2013-08-21 13:30:00,32.21,32.24,32.21,32.24,25400.0,27.8681,27.894,27.8681,27.894,25400.0
2013-08-21 13:35:00,32.24,32.27,32.24,32.26,21800.0,27.894,27.92,27.894,27.9113,21800.0
2013-08-21 13:40:00,32.26,32.28,32.26,32.28,15400.0,27.9113,27.9286,27.9113,27.9286,15400.0
2013-08-21 13:45:00,32.27,32.3,32.27,32.27,18800.0,27.92,27.9459,27.92,27.92,18800.0
2013-08-21 13:50:00,32.28,32.28,32.25,32.27,26200.0,27.9286,27.9286,27.9027,27.92,26200.0
2013-08-21 13:55:00,32.26,32.26,32.24,32.25,16400.0,27.9113,27.9113,27.894,27.9027,16400.0
2013-08-21 14:00:00,32.25,32.25,32.13,32.13,109400.0,27.9027,27.9027,27.7989,27.7989,109400.0
2013-08-21 14:05:00,32.13,32.13,32.02,32.11,75200.0,27.7989,27.7989,27.7037,27.7816,75200.0
2013-08-21 14:10:00,32.11,32.17,32.1,32.1,56200.0,27.7816,27.8335,27.7729,27.7729,56200.0
2013-08-21 14:15:00,32.11,32.17,32.1,32.13,75600.0,27.7816,27.8335,27.7729,27.7989,75600.0
2013-08-21 14:20:00,32.13,32.13,32.07,32.12,52800.0,27.7989,27.7989,27.7469,27.7902,52800.0
2013-08-21 14:25:00,32.11,32.16,32.11,32.15,35400.0,27.7816,27.8248,27.7816,27.8162,35400.0
2013-08-21 14:30:00,32.16,32.25,32.16,32.23,89600.0,27.8248,27.9027,27.8248,27.8854,89600.0
2013-08-21 14:35:00,32.23,32.29,32.23,32.24,60400.0,27.8854,27.9373,27.8854,27.894,60400.0
2013-08-21 14:40:00,32.24,32.29,32.23,32.26,54800.0,27.894,27.9373,27.8854,27.9113,54800.0
2013-08-21 14:45:00,32.26,32.29,32.25,32.27,52600.0,27.9113,27.9373,27.9027,27.92,52600.0
2013-08-21 14:50:00,32.27,32.27,32.25,32.25,61200.0,27.92,27.92,27.9027,27.9027,61200.0
2013-08-21 14:55:00,32.26,32.29,32.26,32.27,35400.0,27.9113,27.9373,27.9113,27.92,35400.0
2013-08-21 15:00:00,32.27,32.28,32.22,32.23,54000.0,27.92,27.9286,27.8767,27.8854,54000.0
2013-08-21 15:05:00,32.24,32.24,32.2,32.2,36200.0,27.894,27.894,27.8594,27.8594,36200.0
2013-08-21 15:10:00,32.2,32.24,32.18,32.24,52000.0,27.8594,27.894,27.8421,27.894,52000.0
2013-08-21 15:15:00,32.24,32.24,32.21,32.21,46200.0,27.894,27.894,27.8681,27.8681,46200.0
2013-08-21 15:20:00,32.21,32.22,32.18,32.18,49000.0,27.8681,27.8767,27.8421,27.8421,49000.0
2013-08-21 15:25:00,32.18,32.2,32.13,32.15,81000.0,27.8421,27.8594,27.7989,27.8162,81000.0
2013-08-21 15:30:00,32.15,32.17,32.14,32.17,51400.0,27.8162,27.8335,27.8075,27.8335,51400.0
2013-08-21 15:35:00,32.17,32.18,32.13,32.13,88600.0,27.8335,27.8421,27.7989,27.7989,88600.0
2013-08-21 15:40:00,32.15,32.15,32.11,32.13,144000.0,27.8162,27.8162,27.7816,27.7989,144000.0
2013-08-21 15:45:00,32.13,32.13,32.07,32.1,148800.0,27.7989,27.7989,27.7469,27.7729,148800.0
2013-08-21 15:50:00,32.09,32.1,32.08,32.08,120200.0,27.7642,27.7729,27.7556,27.7556,120200.0
2013-08-21 15:55:00,32.08,32.1,32.05,32.07,391200.0,27.7556,27.7729,27.7296,27.7469,391200.0
2013-08-22 09:30:00,32.05,32.1,31.95,32.03,114000.0,27.7296,27.7729,27.6431,27.7123,114000.0
2013-08-22 09:35:00,32.05,32.16,32.05,32.13,57600.0,27.7296,27.8248,27.7296,27.7989,57600.0
2013-08-22 09:40:00,32.14,32.22,32.13,32.21,67800.0,27.8075,27.8767,27.7989,27.8681,67800.0
2013-08-22 09:45:00,32.21,32.23,32.12,32.22,277600.0,27.8681,27.8854,27.7902,27.8767,277600.0
2013-08-22 09:50:00,32.22,32.27,32.22,32.27,96600.0,27.8767,27.92,27.8767,27.92,96600.0
2013-08-22 09:55:00,32.27,32.34,32.27,32.33,80800.0,27.92,27.9805,27.92,27.9719,80800.0
2013-08-22 10:00:00,32.33,32.36,32.29,32.32,102800.0,27.9719,27.9979,27.9373,27.9632,102800.0
2013-08-22 10:05:00,32.32,32.35,32.32,32.35,69200.0,27.9632,27.9892,27.9632,27.9892,69200.0
2013-08-22 10:10:00,32.35,32.4,32.34,32.38,84600.0,27.9892,28.0325,27.9805,28.0152,84600.0
2013-08-22 10:15:00,32.38,32.43,32.38,32.43,70600.0,28.0152,28.0584,28.0152,28.0584,70600.0
2013-08-22 10:20:00,32.43,32.45,32.39,32.45,88800.0,28.0584,28.0757,28.0238,28.0757,88800.0
2013-08-22 10:25:00,32.45,32.49,32.42,32.48,76400.0,28.0757,28.1103,28.0498,28.1017,76400.0
2013-08-22 10:30:00,32.48,32.5,32.48,32.49,84400.0,28.1017,28.119,28.1017,28.1103,84400.0
2013-08-22 10:35:00,32.49,32.55,32.49,32.55,172000.0,28.1103,28.1622,28.1103,28.1622,172000.0
2013-08-22 10:40:00,32.54,32.59,32.54,32.55,138400.0,28.1536,28.1968,28.1536,28.1622,138400.0
2013-08-22 10:45:00,32.55,32.57,32.55,32.56,58800.0,28.1622,28.1795,28.1622,28.1709,58800.0
2013-08-22 10:50:00,32.56,32.58,32.54,32.56,44800.0,28.1709,28.1882,28.1536,28.1709,44800.0
2013-08-22 10:55:00,32.56,32.57,32.55,32.56,39200.0,28.1709,28.1795,28.1622,28.1709,39200.0
2013-08-22 11:00:00,32.57,32.57,32.55,32.56,45000.0,28.1795,28.1795,28.1622,28.1709,45000.0
2013-08-22 11:05:00,32.56,32.56,32.49,32.49,109600.0,28.1709,28.1709,28.1103,28.1103,109600.0
2013-08-22 11:10:00,32.49,32.5,32.45,32.46,42200.0,28.1103,28.119,28.0757,28.0844,42200.0
2013-08-22 11:15:00,32.47,32.47,32.44,32.45,24200.0,28.093,28.093,28.0671,28.0757,24200.0
2013-08-22 11:20:00,32.45,32.47,32.43,32.43,31000.0,28.0757,28.093,28.0584,28.0584,31000.0
2013-08-22 11:25:00,32.44,32.45,32.43,32.44,41200.0,28.0671,28.0757,28.0584,28.0671,41200.0
2013-08-22 11:30:00,32.43,32.44,32.41,32.42,37400.0,28.0584,28.0671,28.0411,28.0498,37400.0
2013-08-22 11:35:00,32.42,32.42,32.38,32.38,24600.0,28.0498,28.0498,28.0152,28.0152,24600.0
2013-08-22 11:40:00,32.38,32.4,32.37,32.38,32800.0,28.0152,28.0325,28.0065,28.0152,32800.0
2013-08-22 11:45:00,32.38,32.41,32.38,32.41,22400.0,28.0152,28.0411,28.0152,28.0411,22400.0
2013-08-22 11:50:00,32.41,32.42,32.38,32.38,20800.0,28.0411,28.0498,28.0152,28.0152,20800.0
2013-08-22 11:55:00,32.38,32.39,32.38,32.39,27400.0,28.0152,28.0238,28.0152,28.0238,27400.0
2013-08-22 12:00:00,32.39,32.42,32.38,32.42,18600.0,28.0238,28.0498,28.0152,28.0498,18600.0
2013-08-22 12:05:00,32.43,32.44,32.42,32.42,27400.0,28.0584,28.0671,28.0498,28.0498,27400.0
2013-08-22 12:10:00,32.42,32.45,32.42,32.45,39000.0,28.0498,28.0757,28.0498,28.0757,39000.0
2013-08-22 12:15:00,32.45,32.46,32.44,32.45,27800.0,28.0757,28.0844,28.0671,28.0757,27800.0
2013-08-22 12:20:00,32.45,32.45,32.42,32.43,28000.0,28.0757,28.0757,28.0498,28.0584,28000.0
2013-08-22 12:25:00,32.42,32.44,32.39,32.43,48000.0,28.0498,28.0671,28.0238,28.0584,48000.0
2013-08-22 12:30:00,32.42,32.44,32.42,32.42,14000.0,28.0498,28.0671,28.0498,28.0498,14000.0
2013-08-22 12:35:00,32.41,32.46,32.41,32.46,24800.0,28.0411,28.0844,28.0411,28.0844,24800.0
2013-08-22 12:40:00,32.47,32.5,32.46,32.48,35200.0,28.093,28.119,28.0844,28.1017,35200.0
2013-08-22 12:45:00,32.48,32.51,32.47,32.51,27200.0,28.1017,28.1276,28.093,28.1276,27200.0
2013-08-22 12:50:00,32.51,32.52,32.49,32.49,30800.0,28.1276,28.1363,28.1103,28.1103,30800.0
2013-08-22 12:55:00,32.49,32.51,32.48,32.48,22200.0,28.1103,28.1276,28.1017,28.1017,22200.0
2013-08-22 13:00:00,32.48,32.48,32.46,32.47,10400.0,28.1017,28.1017,28.0844,28.093,10400.0
2013-08-22 13:05:00,32.47,32.5,32.47,32.49,8400.0,28.093,28.119,28.093,28.1103,8400.0
2013-08-22 13:10:00,32.49,32.51,32.47,32.5,9400.0,28.1103,28.1276,28.093,28.119,9400.0
2013-08-22 13:15:00,32.51,32.51,32.49,32.49,12400.0,28.1276,28.1276,28.1103,28.1103,12400.0
2013-08-22 13:20:00,32.49,32.52,32.49,32.51,8800.0,28.1103,28.1363,28.1103,28.1276,8800.0
2013-08-22 13:25:00,32.51,32.52,32.5,32.51,19600.0,28.1276,28.1363,28.119,28.1276,19600.0
2013-08-22 13:30:00,32.51,32.52,32.49,32.51,30200.0,28.1276,28.1363,28.1103,28.1276,30200.0
2013-08-22 13:35:00,32.52,32.52,32.48,32.49,20800.0,28.1363,28.1363,28.1017,28.1103,20800.0
2013-08-22 13:40:00,32.49,32.49,32.48,32.48,9600.0,28.1103,28.1103,28.1017,28.1017,9600.0
2013-08-22 13:45:00,32.48,32.49,32.48,32.49,11200.0,28.1017,28.1103,28.1017,28.1103,11200.0
2013-08-22 13:50:00,32.49,32.51,32.48,32.51,18800.0,28.1103,28.1276,28.1017,28.1276,18800.0
2013-08-22 13:55:00,32.5,32.52,32.49,32.52,17200.0,28.119,28.1363,28.1103,28.1363,17200.0
2013-08-22 14:00:00,32.51,32.54,32.51,32.52,19200.0,28.1276,28.1536,28.1276,28.1363,19200.0
2013-08-22 14:05:00,32.52,32.54,32.5,32.52,28600.0,28.1363,28.1536,28.119,28.1363,28600.0
2013-08-22 14:10:00,32.52,32.53,32.51,32.51,13400.0,28.1363,28.1449,28.1276,28.1276,13400.0
2013-08-22 14:15:00,32.5,32.51,32.49,32.51,10000.0,28.119,28.1276,28.1103,28.1276,10000.0
2013-08-22 14:20:00,32.51,32.53,32.5,32.52,16200.0,28.1276,28.1449,28.119,28.1363,16200.0
2013-08-22 14:25:00,32.52,32.54,32.52,32.52,15000.0,28.1363,28.1536,28.1363,28.1363,15000.0
2013-08-22 14:30:00,32.52,32.55,32.51,32.54,14200.0,28.1363,28.1622,28.1276,28.1536,14200.0
2013-08-22 14:35:00,32.54,32.54,32.52,32.52,12600.0,28.1536,28.1536,28.1363,28.1363,12600.0
2013-08-22 14:40:00,32.52,32.54,32.52,32.52,10200.0,28.1363,28.1536,28.1363,28.1363,10200.0
2013-08-22 14:45:00,32.52,32.54,32.52,32.52,14800.0,28.1363,28.1536,28.1363,28.1363,14800.0
2013-08-22 14:50:00,32.53,32.53,32.52,32.52,10400.0,28.1449,28.1449,28.1363,28.1363,10400.0
2013-08-22 14:55:00,32.52,32.52,32.46,32.48,24000.0,28.1363,28.1363,28.0844,28.1017,24000.0
2013-08-22 15:00:00,32.47,32.47,32.43,32.43,16200.0,28.093,28.093,28.0584,28.0584,16200.0
2013-08-22 15:05:00,32.43,32.45,32.42,32.44,18000.0,28.0584,28.0757,28.0498,28.0671,18000.0
2013-08-22 15:10:00,32.44,32.49,32.43,32.49,16400.0,28.0671,28.1103,28.0584,28.1103,16400.0
2013-08-22 15:15:00,32.49,32.5,32.46,32.48,21600.0,28.1103,28.119,28.0844,28.1017,21600.0
2013-08-22 15:20:00,32.48,32.51,32.48,32.51,32200.0,28.1017,28.1276,28.1017,28.1276,32200.0
2013-08-22 15:25:00,32.51,32.56,32.51,32.52,95000.0,28.1276,28.1709,28.1276,28.1363,95000.0
2013-08-22 15:30:00,32.52,32.53,32.48,32.48,103000.0,28.1363,28.1449,28.1017,28.1017,103000.0
2013-08-22 15:35:00,32.48,32.49,32.45,32.47,110200.0,28.1017,28.1103,28.0757,28.093,110200.0
2013-08-22 15:40:00,32.48,32.49,32.45,32.47,63400.0,28.1017,28.1103,28.0757,28.093,63400.0
2013-08-22 15:45:00,32.47,32.47,32.42,32.42,264200.0,28.093,28.093,28.0498,28.0498,264200.0
2013-08-22 15:50:00,32.42,32.43,32.38,32.39,372400.0,28.0498,28.0584,28.0152,28.0238,372400.0
2013-08-22 15:55:00,32.38,32.46,32.38,32.45,520200.0,28.0152,28.0844,28.0152,28.0757,520200.0
2013-08-23 09:30:00,32.59,32.61,32.49,32.51,119200.0,28.1968,28.2142,28.1103,28.1276,119200.0
2013-08-23 09:35:00,32.51,32.55,32.49,32.5,123600.0,28.1276,28.1622,28.1103,28.119,123600.0
2013-08-23 09:40:00,32.5,32.56,32.35,32.36,131800.0,28.119,28.1709,27.9892,27.9979,131800.0
2013-08-23 09:45:00,32.35,32.36,32.25,32.26,206200.0,27.9892,27.9979,27.9027,27.9113,206200.0
2013-08-23 09:50:00,32.26,32.27,32.19,32.21,112200.0,27.9113,27.92,27.8508,27.8681,112200.0
2013-08-23 09:55:00,32.21,32.22,32.18,32.19,162400.0,27.8681,27.8767,27.8421,27.8508,162400.0
2013-08-23 10:00:00,32.19,32.2,32.02,32.07,179000.0,27.8508,27.8594,27.7037,27.7469,179000.0
2013-08-23 10:05:00,32.06,32.06,31.98,32.02,342400.0,27.7383,27.7383,27.6691,27.7037,342400.0
2013-08-23 10:10:00,32.02,32.1,31.99,32.02,385000.0,27.7037,27.7729,27.6777,27.7037,385000.0
2013-08-23 10:15:00,32.02,32.07,32.01,32.03,100600.0,27.7037,27.7469,27.695,27.7123,100600.0
2013-08-23 10:20:00,32.02,32.03,31.97,31.99,144600.0,27.7037,27.7123,27.6604,27.6777,144600.0
2013-08-23 10:25:00,32.0,32.02,31.95,31.97,358400.0,27.6864,27.7037,27.6431,27.6604,358400.0
2013-08-23 10:30:00,31.98,32.02,31.97,31.99,99800.0,27.6691,27.7037,27.6604,27.6777,99800.0
2013-08-23 10:35:00,31.99,32.02,31.96,32.02,144000.0,27.6777,27.7037,27.6518,27.7037,144000.0
2013-08-23 10:40:00,32.02,32.03,32.0,32.01,52200.0,27.7037,27.7123,27.6864,27.695,52200.0
2013-08-23 10:45:00,32.01,32.06,32.0,32.06,67000.0,27.695,27.7383,27.6864,27.7383,67000.0
2013-08-23 10:50:00,32.06,32.09,32.04,32.09,51200.0,27.7383,27.7642,27.721,27.7642,51200.0
2013-08-23 10:55:00,32.09,32.13,32.08,32.09,96200.0,27.7642,27.7989,27.7556,27.7642,96200.0
2013-08-23 11:00:00,32.09,32.13,32.05,32.06,126000.0,27.7642,27.7989,27.7296,27.7383,126000.0
2013-08-23 11:05:00,32.05,32.09,32.05,32.08,64200.0,27.7296,27.7642,27.7296,27.7556,64200.0
2013-08-23 11:10:00,32.08,32.12,32.07,32.09,44000.0,27.7556,27.7902,27.7469,27.7642,44000.0
2013-08-23 11:15:00,32.09,32.13,32.08,32.12,145000.0,27.7642,27.7989,27.7556,27.7902,145000.0
2013-08-23 11:20:00,32.12,32.12,32.06,32.1,46200.0,27.7902,27.7902,27.7383,27.7729,46200.0
2013-08-23 11:25:00,32.1,32.1,32.08,32.1,75800.0,27.7729,27.7729,27.7556,27.7729,75800.0
2013-08-23 11:30:00,32.1,32.1,32.09,32.1,70200.0,27.7729,27.7729,27.7642,27.7729,70200.0
2013-08-23 11:35:00,32.1,32.1,32.09,32.1,46000.0,27.7729,27.7729,27.7642,27.7729,46000.0
2013-08-23 11:40:00,32.1,32.1,32.09,32.09,92000.0,27.7729,27.7729,27.7642,27.7642,92000.0
2013-08-23 11:45:00,32.09,32.13,32.09,32.13,70800.0,27.7642,27.7989,27.7642,27.7989,70800.0
2013-08-23 11:50:00,32.13,32.17,32.12,32.17,50000.0,27.7989,27.8335,27.7902,27.8335,50000.0
2013-08-23 11:55:00,32.17,32.2,32.15,32.17,74400.0,27.8335,27.8594,27.8162,27.8335,74400.0
2013-08-23 12:00:00,32.18,32.2,32.18,32.19,23200.0,27.8421,27.8594,27.8421,27.8508,23200.0
2013-08-23 12:05:00,32.19,32.22,32.19,32.21,26600.0,27.8508,27.8767,27.8508,27.8681,26600.0
2013-08-23 12:10:00,32.2,32.24,32.19,32.23,33400.0,27.8594,27.894,27.8508,27.8854,33400.0
2013-08-23 12:15:00,32.23,32.27,32.23,32.26,34400.0,27.8854,27.92,27.8854,27.9113,34400.0
2013-08-23 12:20:00,32.25,32.27,32.24,32.27,141000.0,27.9027,27.92,27.894,27.92,141000.0
2013-08-23 12:25:00,32.27,32.27,32.23,32.23,45400.0,27.92,27.92,27.8854,27.8854,45400.0
2013-08-23 12:30:00,32.23,32.26,32.23,32.24,44000.0,27.8854,27.9113,27.8854,27.894,44000.0
2013-08-23 12:35:00,32.24,32.31,32.24,32.31,31000.0,27.894,27.9546,27.894,27.9546,31000.0
2013-08-23 12:40:00,32.31,32.31,32.27,32.29,72200.0,27.9546,27.9546,27.92,27.9373,72200.0
2013-08-23 12:45:00,32.28,32.3,32.28,32.29,36400.0,27.9286,27.9459,27.9286,27.9373,36400.0
2013-08-23 12:50:00,32.29,32.29,32.27,32.29,37200.0,27.9373,27.9373,27.92,27.9373,37200.0
2013-08-23 12:55:00,32.29,32.33,32.29,32.33,26600.0,27.9373,27.9719,27.9373,27.9719,26600.0
2013-08-23 13:00:00,32.32,32.33,32.27,32.3,52200.0,27.9632,27.9719,27.92,27.9459,52200.0
2013-08-23 13:05:00,32.3,32.3,32.27,32.27,29200.0,27.9459,27.9459,27.92,27.92,29200.0
2013-08-23 13:10:00,32.27,32.27,32.24,32.24,33800.0,27.92,27.92,27.894,27.894,33800.0
2013-08-23 13:15:00,32.24,32.28,32.24,32.27,42400.0,27.894,27.9286,27.894,27.92,42400.0
2013-08-23 13:20:00,32.27,32.29,32.26,32.27,40000.0,27.92,27.9373,27.9113,27.92,40000.0
2013-08-23 13:25:00,32.27,32.27,32.2,32.2,140800.0,27.92,27.92,27.8594,27.8594,140800.0
2013-08-23 13:30:00,32.21,32.21,32.15,32.15,58800.0,27.8681,27.8681,27.8162,27.8162,58800.0
2013-08-23 13:35:00,32.15,32.16,32.13,32.14,59800.0,27.8162,27.8248,27.7989,27.8075,59800.0
2013-08-23 13:40:00,32.14,32.15,32.1,32.1,65000.0,27.8075,27.8162,27.7729,27.7729,65000.0
2013-08-23 13:45:00,32.1,32.1,32.07,32.07,33000.0,27.7729,27.7729,27.7469,27.7469,33000.0
2013-08-23 13:50:00,32.08,32.11,32.07,32.11,38600.0,27.7556,27.7816,27.7469,27.7816,38600.0
2013-08-23 13:55:00,32.11,32.11,32.06,32.06,58600.0,27.7816,27.7816,27.7383,27.7383,58600.0
2013-08-23 14:00:00,32.06,32.08,32.02,32.08,68600.0,27.7383,27.7556,27.7037,27.7556,68600.0
2013-08-23 14:05:00,32.08,32.1,32.08,32.1,77800.0,27.7556,27.7729,27.7556,27.7729,77800.0
2013-08-23 14:10:00,32.1,32.1,32.07,32.07,41000.0,27.7729,27.7729,27.7469,27.7469,41000.0
2013-08-23 14:15:00,32.07,32.09,32.06,32.08,60000.0,27.7469,27.7642,27.7383,27.7556,60000.0
2013-08-23 14:20:00,32.08,32.1,32.08,32.08,55400.0,27.7556,27.7729,27.7556,27.7556,55400.0
2013-08-23 14:25:00,32.08,32.08,32.05,32.05,40200.0,27.7556,27.7556,27.7296,27.7296,40200.0
2013-08-23 14:30:00,32.05,32.08,32.04,32.06,132000.0,27.7296,27.7556,27.721,27.7383,132000.0
2013-08-23 14:35:00,32.05,32.06,32.04,32.04,32000.0,27.7296,27.7383,27.721,27.721,32000.0
2013-08-23 14:40:00,32.04,32.04,32.0,32.03,96200.0,27.721,27.721,27.6864,27.7123,96200.0
2013-08-23 14:45:00,32.02,32.02,32.0,32.01,52400.0,27.7037,27.7037,27.6864,27.695,52400.0
2013-08-23 14:50:00,32.01,32.03,32.01,32.01,34000.0,27.695,27.7123,27.695,27.695,34000.0
2013-08-23 14:55:00,32.01,32.02,32.0,32.0,73000.0,27.695,27.7037,27.6864,27.6864,73000.0
2013-08-23 15:00:00,32.0,32.02,32.0,32.01,80800.0,27.6864,27.7037,27.6864,27.695,80800.0
2013-08-23 15:05:00,32.01,32.01,32.0,32.01,65600.0,27.695,27.695,27.6864,27.695,65600.0
2013-08-23 15:10:00,32.01,32.02,32.0,32.0,110800.0,27.695,27.7037,27.6864,27.6864,110800.0
2013-08-23 15:15:00,32.01,32.05,32.01,32.03,155800.0,27.695,27.7296,27.695,27.7123,155800.0
2013-08-23 15:20:00,32.03,32.04,32.01,32.02,99200.0,27.7123,27.721,27.695,27.7037,99200.0
2013-08-23 15:25:00,32.02,32.03,32.02,32.02,80400.0,27.7037,27.7123,27.7037,27.7037,80400.0
2013-08-23 15:30:00,32.03,32.04,32.02,32.02,95400.0,27.7123,27.721,27.7037,27.7037,95400.0
2013-08-23 15:35:00,32.02,32.04,32.02,32.02,79800.0,27.7037,27.721,27.7037,27.7037,79800.0
2013-08-23 15:40:00,32.02,32.04,32.02,32.04,104800.0,27.7037,27.721,27.7037,27.721,104800.0
2013-08-23 15:45:00,32.04,32.1,32.04,32.08,161800.0,27.721,27.7729,27.721,27.7556,161800.0
2013-08-23 15:50:00,32.08,32.13,32.08,32.12,337400.0,27.7556,27.7989,27.7556,27.7902,337400.0
2013-08-23 15:55:00,32.12,32.13,32.1,32.1,368000.0,27.7902,27.7989,27.7729,27.7729,368000.0
2013-08-26 09:30:00,32.1,32.21,32.08,32.1,105200.0,27.7729,27.8681,27.7556,27.7729,105200.0
2013-08-26 09:35:00,32.09,32.13,32.07,32.11,68600.0,27.7642,27.7989,27.7469,27.7816,68600.0
2013-08-26 09:40:00,32.11,32.18,32.11,32.15,77600.0,27.7816,27.8421,27.7816,27.8162,77600.0
2013-08-26 09:45:00,32.16,32.24,32.16,32.22,61200.0,27.8248,27.894,27.8248,27.8767,61200.0
2013-08-26 09:50:00,32.22,32.27,32.17,32.18,63200.0,27.8767,27.92,27.8335,27.8421,63200.0
2013-08-26 09:55:00,32.18,32.18,32.13,32.15,44000.0,27.8421,27.8421,27.7989,27.8162,44000.0
2013-08-26 10:00:00,32.16,32.2,32.13,32.19,77200.0,27.8248,27.8594,27.7989,27.8508,77200.0
2013-08-26 10:05:00,32.19,32.21,32.17,32.19,36000.0,27.8508,27.8681,27.8335,27.8508,36000.0
2013-08-26 10:10:00,32.19,32.22,32.18,32.19,46400.0,27.8508,27.8767,27.8421,27.8508,46400.0
2013-08-26 10:15:00,32.19,32.2,32.15,32.17,61200.0,27.8508,27.8594,27.8162,27.8335,61200.0
2013-08-26 10:20:00,32.17,32.18,32.16,32.17,48600.0,27.8335,27.8421,27.8248,27.8335,48600.0
2013-08-26 10:25:00,32.17,32.18,32.15,32.16,33000.0,27.8335,27.8421,27.8162,27.8248,33000.0
2013-08-26 10:30:00,32.16,32.17,32.13,32.15,75600.0,27.8248,27.8335,27.7989,27.8162,75600.0
2013-08-26 10:35:00,32.15,32.16,32.14,32.16,63000.0,27.8162,27.8248,27.8075,27.8248,63000.0
2013-08-26 10:40:00,32.16,32.19,32.15,32.16,62000.0,27.8248,27.8508,27.8162,27.8248,62000.0
2013-08-26 10:45:00,32.16,32.17,32.14,32.16,23600.0,27.8248,27.8335,27.8075,27.8248,23600.0
2013-08-26 10:50:00,32.16,32.18,32.14,32.18,42200.0,27.8248,27.8421,27.8075,27.8421,42200.0
2013-08-26 10:55:00,32.18,32.19,32.16,32.16,63000.0,27.8421,27.8508,27.8248,27.8248,63000.0
2013-08-26 11:00:00,32.16,32.16,32.12,32.13,74600.0,27.8248,27.8248,27.7902,27.7989,74600.0
2013-08-26 11:05:00,32.13,32.13,32.12,32.13,49600.0,27.7989,27.7989,27.7902,27.7989,49600.0
2013-08-26 11:10:00,32.13,32.15,32.13,32.13,50200.0,27.7989,27.8162,27.7989,27.7989,50200.0
2013-08-26 11:15:00,32.13,32.13,32.11,32.11,41000.0,27.7989,27.7989,27.7816,27.7816,41000.0
2013-08-26 11:20:00,32.11,32.12,32.11,32.12,30600.0,27.7816,27.7902,27.7816,27.7902,30600.0
2013-08-26 11:25:00,32.12,32.15,32.12,32.15,34200.0,27.7902,27.8162,27.7902,27.8162,34200.0
2013-08-26 11:30:00,32.15,32.18,32.12,32.13,56200.0,27.8162,27.8421,27.7902,27.7989,56200.0
2013-08-26 11:35:00,32.14,32.14,32.13,32.13,19600.0,27.8075,27.8075,27.7989,27.7989,19600.0
2013-08-26 11:40:00,32.13,32.15,32.11,32.11,25800.0,27.7989,27.8162,27.7816,27.7816,25800.0
2013-08-26 11:45:00,32.11,32.12,32.09,32.09,39200.0,27.7816,27.7902,27.7642,27.7642,39200.0
2013-08-26 11:50:00,32.1,32.13,32.1,32.12,30800.0,27.7729,27.7989,27.7729,27.7902,30800.0
2013-08-26 11:55:00,32.13,32.14,32.1,32.12,35400.0,27.7989,27.8075,27.7729,27.7902,35400.0
2013-08-26 12:00:00,32.13,32.13,32.1,32.12,65600.0,27.7989,27.7989,27.7729,27.7902,65600.0
2013-08-26 12:05:00,32.12,32.13,32.1,32.12,30400.0,27.7902,27.7989,27.7729,27.7902,30400.0
2013-08-26 12:10:00,32.12,32.13,32.1,32.12,60200.0,27.7902,27.7989,27.7729,27.7902,60200.0
2013-08-26 12:15:00,32.12,32.13,32.1,32.12,38600.0,27.7902,27.7989,27.7729,27.7902,38600.0
2013-08-26 12:20:00,32.12,32.17,32.12,32.17,46800.0,27.7902,27.8335,27.7902,27.8335,46800.0
2013-08-26 12:25:00,32.17,32.17,32.13,32.15,80600.0,27.8335,27.8335,27.7989,27.8162,80600.0
2013-08-26 12:30:00,32.15,32.16,32.12,32.14,80000.0,27.8162,27.8248,27.7902,27.8075,80000.0
2013-08-26 12:35:00,32.13,32.14,32.1,32.11,41800.0,27.7989,27.8075,27.7729,27.7816,41800.0
2013-08-26 12:40:00,32.12,32.15,32.11,32.12,32800.0,27.7902,27.8162,27.7816,27.7902,32800.0
2013-08-26 12:45:00,32.12,32.13,32.1,32.1,56200.0,27.7902,27.7989,27.7729,27.7729,56200.0
2013-08-26 12:50:00,32.1,32.11,32.09,32.1,25000.0,27.7729,27.7816,27.7642,27.7729,25000.0
2013-08-26 12:55:00,32.1,32.13,32.1,32.13,17800.0,27.7729,27.7989,27.7729,27.7989,17800.0
2013-08-26 13:00:00,32.14,32.15,32.12,32.13,15400.0,27.8075,27.8162,27.7902,27.7989,15400.0
2013-08-26 13:05:00,32.13,32.15,32.12,32.14,17400.0,27.7989,27.8162,27.7902,27.8075,17400.0
2013-08-26 13:10:00,32.15,32.16,32.14,32.16,21200.0,27.8162,27.8248,27.8075,27.8248,21200.0
2013-08-26 13:15:00,32.16,32.17,32.14,32.14,15800.0,27.8248,27.8335,27.8075,27.8075,15800.0
2013-08-26 13:20:00,32.14,32.16,32.13,32.13,15200.0,27.8075,27.8248,27.7989,27.7989,15200.0
2013-08-26 13:25:00,32.13,32.13,32.1,32.1,19600.0,27.7989,27.7989,27.7729,27.7729,19600.0
2013-08-26 13:30:00,32.1,32.1,32.09,32.09,12200.0,27.7729,27.7729,27.7642,27.7642,12200.0
2013-08-26 13:35:00,32.1,32.1,32.07,32.08,20200.0,27.7729,27.7729,27.7469,27.7556,20200.0
2013-08-26 13:40:00,32.08,32.1,32.06,32.1,18400.0,27.7556,27.7729,27.7383,27.7729,18400.0
2013-08-26 13:45:00,32.09,32.1,32.08,32.1,9000.0,27.7642,27.7729,27.7556,27.7729,9000.0
2013-08-26 13:50:00,32.1,32.11,32.1,32.1,22800.0,27.7729,27.7816,27.7729,27.7729,22800.0
2013-08-26 13:55:00,32.1,32.15,32.1,32.13,25000.0,27.7729,27.8162,27.7729,27.7989,25000.0
2013-08-26 14:00:00,32.13,32.14,32.1,32.13,35000.0,27.7989,27.8075,27.7729,27.7989,35000.0
2013-08-26 14:05:00,32.13,32.16,32.13,32.13,52000.0,27.7989,27.8248,27.7989,27.7989,52000.0
2013-08-26 14:10:00,32.13,32.16,32.13,32.16,25000.0,27.7989,27.8248,27.7989,27.8248,25000.0
2013-08-26 14:15:00,32.16,32.18,32.15,32.18,15400.0,27.8248,27.8421,27.8162,27.8421,15400.0
2013-08-26 14:20:00,32.17,32.19,32.17,32.17,39600.0,27.8335,27.8508,27.8335,27.8335,39600.0
2013-08-26 14:25:00,32.17,32.19,32.17,32.17,21800.0,27.8335,27.8508,27.8335,27.8335,21800.0
2013-08-26 14:30:00,32.17,32.18,32.12,32.12,48000.0,27.8335,27.8421,27.7902,27.7902,48000.0
2013-08-26 14:35:00,32.12,32.13,32.11,32.13,32400.0,27.7902,27.7989,27.7816,27.7989,32400.0
2013-08-26 14:40:00,32.12,32.15,32.12,32.14,32800.0,27.7902,27.8162,27.7902,27.8075,32800.0
2013-08-26 14:45:00,32.13,32.15,32.13,32.15,28800.0,27.7989,27.8162,27.7989,27.8162,28800.0
2013-08-26 14:50:00,32.15,32.17,32.14,32.16,25400.0,27.8162,27.8335,27.8075,27.8248,25400.0
2013-08-26 14:55:00,32.16,32.17,32.16,32.17,48400.0,27.8248,27.8335,27.8248,27.8335,48400.0
2013-08-26 15:00:00,32.17,32.18,32.17,32.17,34200.0,27.8335,27.8421,27.8335,27.8335,34200.0
2013-08-26 15:05:00,32.17,32.19,32.17,32.17,39200.0,27.8335,27.8508,27.8335,27.8335,39200.0
2013-08-26 15:10:00,32.17,32.17,32.05,32.05,72400.0,27.8335,27.8335,27.7296,27.7296,72400.0
2013-08-26 15:15:00,32.04,32.05,32.01,32.05,109200.0,27.721,27.7296,27.695,27.7296,109200.0
2013-08-26 15:20:00,32.05,32.05,32.0,32.02,129600.0,27.7296,27.7296,27.6864,27.7037,129600.0
2013-08-26 15:25:00,32.02,32.04,31.99,32.02,72600.0,27.7037,27.721,27.6777,27.7037,72600.0
2013-08-26 15:30:00,32.02,32.05,32.0,32.05,93800.0,27.7037,27.7296,27.6864,27.7296,93800.0
2013-08-26 15:35:00,32.05,32.07,32.02,32.06,82400.0,27.7296,27.7469,27.7037,27.7383,82400.0
2013-08-26 15:40:00,32.06,32.1,32.04,32.08,109600.0,27.7383,27.7729,27.721,27.7556,109600.0
2013-08-26 15:45:00,32.07,32.08,32.02,32.02,118400.0,27.7469,27.7556,27.7037,27.7037,118400.0
2013-08-26 15:50:00,32.02,32.02,32.0,32.02,137600.0,27.7037,27.7037,27.6864,27.7037,137600.0
2013-08-26 15:55:00,32.02,32.02,31.97,31.97,510600.0,27.7037,27.7037,27.6604,27.6604,510600.0
2013-08-27 09:30:00,31.63,31.72,31.59,31.62,124800.0,27.3663,27.4441,27.3316,27.3576,124800.0
2013-08-27 09:35:00,31.68,31.75,31.63,31.71,65800.0,27.4095,27.4701,27.3663,27.4355,65800.0
2013-08-27 09:40:00,31.72,31.75,31.7,31.73,115400.0,27.4441,27.4701,27.4268,27.4528,115400.0
2013-08-27 09:45:00,31.74,31.74,31.69,31.73,66200.0,27.4614,27.4614,27.4182,27.4528,66200.0
2013-08-27 09:50:00,31.73,31.81,31.73,31.79,109000.0,27.4528,27.522,27.4528,27.5047,109000.0
2013-08-27 09:55:00,31.79,31.87,31.74,31.84,78200.0,27.5047,27.5739,27.4614,27.5479,78200.0
2013-08-27 10:00:00,31.84,31.86,31.75,31.75,44600.0,27.5479,27.5653,27.4701,27.4701,44600.0
2013-08-27 10:05:00,31.73,31.8,31.71,31.75,67400.0,27.4528,27.5133,27.4355,27.4701,67400.0
2013-08-27 10:10:00,31.75,31.79,31.74,31.78,55200.0,27.4701,27.5047,27.4614,27.496,55200.0
2013-08-27 10:15:00,31.77,31.79,31.7,31.77,63200.0,27.4874,27.5047,27.4268,27.4874,63200.0
2013-08-27 10:20:00,31.77,31.8,31.7,31.71,55200.0,27.4874,27.5133,27.4268,27.4355,55200.0
2013-08-27 10:25:00,31.71,31.72,31.67,31.69,31200.0,27.4355,27.4441,27.4009,27.4182,31200.0
2013-08-27 10:30:00,31.69,31.75,31.69,31.71,29200.0,27.4182,27.4701,27.4182,27.4355,29200.0
2013-08-27 10:35:00,31.7,31.74,31.68,31.73,32000.0,27.4268,27.4614,27.4095,27.4528,32000.0
2013-08-27 10:40:00,31.72,31.77,31.72,31.77,85400.0,27.4441,27.4874,27.4441,27.4874,85400.0
2013-08-27 10:45:00,31.77,31.77,31.61,31.61,80800.0,27.4874,27.4874,27.349,27.349,80800.0
2013-08-27 10:50:00,31.61,31.64,31.59,31.61,61000.0,27.349,27.3749,27.3316,27.349,61000.0
2013-08-27 10:55:00,31.61,31.66,31.6,31.66,55800.0,27.349,27.3922,27.3403,27.3922,55800.0
2013-08-27 11:00:00,31.66,31.67,31.61,31.67,35200.0,27.3922,27.4009,27.349,27.4009,35200.0
2013-08-27 11:05:00,31.67,31.68,31.65,31.66,39600.0,27.4009,27.4095,27.3836,27.3922,39600.0
2013-08-27 11:10:00,31.68,31.72,31.68,31.71,41600.0,27.4095,27.4441,27.4095,27.4355,41600.0
2013-08-27 11:15:00,31.71,31.75,31.71,31.75,48600.0,27.4355,27.4701,27.4355,27.4701,48600.0
2013-08-27 11:20:00,31.75,31.78,31.74,31.78,26200.0,27.4701,27.496,27.4614,27.496,26200.0
2013-08-27 11:25:00,31.78,31.8,31.76,31.79,35600.0,27.496,27.5133,27.4787,27.5047,35600.0
2013-08-27 11:30:00,31.79,31.81,31.78,31.78,44000.0,27.5047,27.522,27.496,27.496,44000.0
2013-08-27 11:35:00,31.78,31.84,31.77,31.84,72400.0,27.496,27.5479,27.4874,27.5479,72400.0
2013-08-27 11:40:00,31.84,31.86,31.79,31.79,85400.0,27.5479,27.5653,27.5047,27.5047,85400.0
2013-08-27 11:45:00,31.79,31.82,31.78,31.79,47200.0,27.5047,27.5306,27.496,27.5047,47200.0
2013-08-27 11:50:00,31.79,31.79,31.74,31.75,104800.0,27.5047,27.5047,27.4614,27.4701,104800.0
2013-08-27 11:55:00,31.75,31.79,31.74,31.79,88400.0,27.4701,27.5047,27.4614,27.5047,88400.0
2013-08-27 12:00:00,31.79,31.79,31.73,31.74,50400.0,27.5047,27.5047,27.4528,27.4614,50400.0
2013-08-27 12:05:00,31.74,31.74,31.68,31.72,47400.0,27.4614,27.4614,27.4095,27.4441,47400.0
2013-08-27 12:10:00,31.72,31.75,31.72,31.73,25600.0,27.4441,27.4701,27.4441,27.4528,25600.0
2013-08-27 12:15:00,31.73,31.75,31.72,31.72,32400.0,27.4528,27.4701,27.4441,27.4441,32400.0
2013-08-27 12:20:00,31.72,31.76,31.7,31.72,50400.0,27.4441,27.4787,27.4268,27.4441,50400.0
2013-08-27 12:25:00,31.73,31.75,31.72,31.73,63600.0,27.4528,27.4701,27.4441,27.4528,63600.0
2013-08-27 12:30:00,31.72,31.73,31.69,31.71,19400.0,27.4441,27.4528,27.4182,27.4355,19400.0
2013-08-27 12:35:00,31.71,31.73,31.66,31.67,74600.0,27.4355,27.4528,27.3922,27.4009,74600.0
2013-08-27 12:40:00,31.66,31.67,31.61,31.65,36200.0,27.3922,27.4009,27.349,27.3836,36200.0
2013-08-27 12:45:00,31.66,31.66,31.61,31.64,37800.0,27.3922,27.3922,27.349,27.3749,37800.0
2013-08-27 12:50:00,31.64,31.66,31.63,31.65,20200.0,27.3749,27.3922,27.3663,27.3836,20200.0
2013-08-27 12:55:00,31.66,31.69,31.61,31.61,29600.0,27.3922,27.4182,27.349,27.349,29600.0
2013-08-27 13:00:00,31.61,31.63,31.61,31.61,26200.0,27.349,27.3663,27.349,27.349,26200.0
2013-08-27 13:05:00,31.61,31.63,31.61,31.63,18600.0,27.349,27.3663,27.349,27.3663,18600.0
2013-08-27 13:10:00,31.63,31.64,31.61,31.61,40400.0,27.3663,27.3749,27.349,27.349,40400.0
2013-08-27 13:15:00,31.61,31.64,31.61,31.61,23800.0,27.349,27.3749,27.349,27.349,23800.0
2013-08-27 13:20:00,31.61,31.61,31.59,31.59,16400.0,27.349,27.349,27.3316,27.3316,16400.0
2013-08-27 13:25:00,31.58,31.58,31.53,31.55,22600.0,27.323,27.323,27.2797,27.297,22600.0
2013-08-27 13:30:00,31.55,31.59,31.55,31.58,24400.0,27.297,27.3316,27.297,27.323,24400.0
2013-08-27 13:35:00,31.58,31.58,31.56,31.56,19000.0,27.323,27.323,27.3057,27.3057,19000.0
2013-08-27 13:40:00,31.55,31.55,31.52,31.53,61200.0,27.297,27.297,27.2711,27.2797,61200.0
2013-08-27 13:45:00,31.54,31.57,31.54,31.56,37000.0,27.2884,27.3143,27.2884,27.3057,37000.0
2013-08-27 13:50:00,31.56,31.57,31.53,31.54,35400.0,27.3057,27.3143,27.2797,27.2884,35400.0
2013-08-27 13:55:00,31.54,31.54,31.51,31.51,25400.0,27.2884,27.2884,27.2624,27.2624,25400.0
2013-08-27 14:00:00,31.52,31.54,31.49,31.54,87400.0,27.2711,27.2884,27.2451,27.2884,87400.0
2013-08-27 14:05:00,31.54,31.56,31.52,31.52,32600.0,27.2884,27.3057,27.2711,27.2711,32600.0
2013-08-27 14:10:00,31.52,31.53,31.46,31.46,45800.0,27.2711,27.2797,27.2192,27.2192,45800.0
2013-08-27 14:15:00,31.47,31.52,31.47,31.49,27000.0,27.2278,27.2711,27.2278,27.2451,27000.0
2013-08-27 14:20:00,31.49,31.5,31.45,31.46,39000.0,27.2451,27.2538,27.2105,27.2192,39000.0
2013-08-27 14:25:00,31.46,31.46,31.42,31.45,50000.0,27.2192,27.2192,27.1846,27.2105,50000.0
2013-08-27 14:30:00,31.46,31.47,31.45,31.47,25200.0,27.2192,27.2278,27.2105,27.2278,25200.0
2013-08-27 14:35:00,31.47,31.48,31.43,31.48,36600.0,27.2278,27.2365,27.1932,27.2365,36600.0
2013-08-27 14:40:00,31.48,31.52,31.47,31.52,24600.0,27.2365,27.2711,27.2278,27.2711,24600.0
2013-08-27 14:45:00,31.52,31.54,31.49,31.5,31400.0,27.2711,27.2884,27.2451,27.2538,31400.0
2013-08-27 14:50:00,31.5,31.52,31.48,31.5,19600.0,27.2538,27.2711,27.2365,27.2538,19600.0
2013-08-27 14:55:00,31.5,31.54,31.49,31.49,40400.0,27.2538,27.2884,27.2451,27.2451,40400.0
2013-08-27 15:00:00,31.49,31.52,31.46,31.52,37400.0,27.2451,27.2711,27.2192,27.2711,37400.0
2013-08-27 15:05:00,31.53,31.55,31.5,31.5,35600.0,27.2797,27.297,27.2538,27.2538,35600.0
2013-08-27 15:10:00,31.5,31.5,31.43,31.45,61400.0,27.2538,27.2538,27.1932,27.2105,61400.0
2013-08-27 15:15:00,31.45,31.47,31.43,31.45,61600.0,27.2105,27.2278,27.1932,27.2105,61600.0
2013-08-27 15:20:00,31.45,31.48,31.45,31.45,64800.0,27.2105,27.2365,27.2105,27.2105,64800.0
2013-08-27 15:25:00,31.45,31.48,31.42,31.46,64400.0,27.2105,27.2365,27.1846,27.2192,64400.0
2013-08-27 15:30:00,31.47,31.47,31.41,31.41,79400.0,27.2278,27.2278,27.1759,27.1759,79400.0
2013-08-27 15:35:00,31.41,31.44,31.4,31.42,87800.0,27.1759,27.2019,27.1673,27.1846,87800.0
2013-08-27 15:40:00,31.41,31.43,31.41,31.43,85600.0,27.1759,27.1932,27.1759,27.1932,85600.0
2013-08-27 15:45:00,31.43,31.45,31.42,31.43,106200.0,27.1932,27.2105,27.1846,27.1932,106200.0
2013-08-27 15:50:00,31.43,31.46,31.4,31.41,113000.0,27.1932,27.2192,27.1673,27.1759,113000.0
2013-08-27 15:55:00,31.4,31.43,31.4,31.43,260200.0,27.1673,27.1932,27.1673,27.1932,260200.0
2013-08-28 09:30:00,31.33,31.41,31.32,31.36,96200.0,27.1067,27.1759,27.098,27.1327,96200.0
2013-08-28 09:35:00,31.34,31.45,31.34,31.45,42600.0,27.1153,27.2105,27.1153,27.2105,42600.0
2013-08-28 09:40:00,31.45,31.51,31.43,31.51,73200.0,27.2105,27.2624,27.1932,27.2624,73200.0
2013-08-28 09:45:00,31.51,31.54,31.48,31.53,45000.0,27.2624,27.2884,27.2365,27.2797,45000.0
2013-08-28 09:50:00,31.53,31.58,31.47,31.47,41200.0,27.2797,27.323,27.2278,27.2278,41200.0
2013-08-28 09:55:00,31.46,31.51,31.46,31.51,41200.0,27.2192,27.2624,27.2192,27.2624,41200.0
2013-08-28 10:00:00,31.52,31.52,31.4,31.4,65400.0,27.2711,27.2711,27.1673,27.1673,65400.0
2013-08-28 10:05:00,31.4,31.41,31.33,31.34,109000.0,27.1673,27.1759,27.1067,27.1153,109000.0
2013-08-28 10:10:00,31.34,31.46,31.34,31.43,67200.0,27.1153,27.2192,27.1153,27.1932,67200.0
2013-08-28 10:15:00,31.43,31.5,31.43,31.5,58800.0,27.1932,27.2538,27.1932,27.2538,58800.0
2013-08-28 10:20:00,31.5,31.5,31.41,31.43,45400.0,27.2538,27.2538,27.1759,27.1932,45400.0
2013-08-28 10:25:00,31.43,31.49,31.41,31.46,52200.0,27.1932,27.2451,27.1759,27.2192,52200.0
2013-08-28 10:30:00,31.46,31.53,31.43,31.53,84600.0,27.2192,27.2797,27.1932,27.2797,84600.0
2013-08-28 10:35:00,31.53,31.58,31.5,31.5,46000.0,27.2797,27.323,27.2538,27.2538,46000.0
2013-08-28 10:40:00,31.51,31.56,31.5,31.56,53600.0,27.2624,27.3057,27.2538,27.3057,53600.0
2013-08-28 10:45:00,31.56,31.59,31.56,31.58,79400.0,27.3057,27.3316,27.3057,27.323,79400.0
2013-08-28 10:50:00,31.58,31.6,31.58,31.6,81200.0,27.323,27.3403,27.323,27.3403,81200.0
2013-08-28 10:55:00,31.6,31.63,31.58,31.61,67200.0,27.3403,27.3663,27.323,27.349,67200.0
2013-08-28 11:00:00,31.61,31.64,31.6,31.64,87200.0,27.349,27.3749,27.3403,27.3749,87200.0
2013-08-28 11:05:00,31.64,31.64,31.58,31.59,54400.0,27.3749,27.3749,27.323,27.3316,54400.0
2013-08-28 11:10:00,31.59,31.63,31.58,31.61,69800.0,27.3316,27.3663,27.323,27.349,69800.0
2013-08-28 11:15:00,31.61,31.61,31.57,31.59,41600.0,27.349,27.349,27.3143,27.3316,41600.0
2013-08-28 11:20:00,31.6,31.64,31.59,31.63,43400.0,27.3403,27.3749,27.3316,27.3663,43400.0
2013-08-28 11:25:00,31.63,31.66,31.63,31.63,41000.0,27.3663,27.3922,27.3663,27.3663,41000.0
2013-08-28 11:30:00,31.63,31.64,31.58,31.58,41000.0,27.3663,27.3749,27.323,27.323,41000.0
2013-08-28 11:35:00,31.58,31.63,31.58,31.62,41800.0,27.323,27.3663,27.323,27.3576,41800.0
2013-08-28 11:40:00,31.62,31.64,31.61,31.64,29400.0,27.3576,27.3749,27.349,27.3749,29400.0
2013-08-28 11:45:00,31.64,31.68,31.64,31.68,71200.0,27.3749,27.4095,27.3749,27.4095,71200.0
2013-08-28 11:50:00,31.68,31.73,31.68,31.72,86400.0,27.4095,27.4528,27.4095,27.4441,86400.0
2013-08-28 11:55:00,31.73,31.78,31.73,31.77,62600.0,27.4528,27.496,27.4528,27.4874,62600.0
2013-08-28 12:00:00,31.77,31.77,31.72,31.73,64400.0,27.4874,27.4874,27.4441,27.4528,64400.0
2013-08-28 12:05:00,31.72,31.74,31.71,31.74,24800.0,27.4441,27.4614,27.4355,27.4614,24800.0
2013-08-28 12:10:00,31.74,31.75,31.73,31.75,24000.0,27.4614,27.4701,27.4528,27.4701,24000.0
2013-08-28 12:15:00,31.75,31.77,31.73,31.73,27000.0,27.4701,27.4874,27.4528,27.4528,27000.0
2013-08-28 12:20:00,31.73,31.76,31.73,31.76,58800.0,27.4528,27.4787,27.4528,27.4787,58800.0
2013-08-28 12:25:00,31.77,31.79,31.76,31.78,37400.0,27.4874,27.5047,27.4787,27.496,37400.0
2013-08-28 12:30:00,31.77,31.79,31.75,31.75,39800.0,27.4874,27.5047,27.4701,27.4701,39800.0
2013-08-28 12:35:00,31.75,31.75,31.74,31.74,34000.0,27.4701,27.4701,27.4614,27.4614,34000.0
2013-08-28 12:40:00,31.74,31.75,31.71,31.73,28400.0,27.4614,27.4701,27.4355,27.4528,28400.0
2013-08-28 12:45:00,31.74,31.75,31.73,31.75,27800.0,27.4614,27.4701,27.4528,27.4701,27800.0
2013-08-28 12:50:00,31.75,31.8,31.75,31.8,36600.0,27.4701,27.5133,27.4701,27.5133,36600.0
2013-08-28 12:55:00,31.8,31.83,31.79,31.82,65200.0,27.5133,27.5393,27.5047,27.5306,65200.0
2013-08-28 13:00:00,31.83,31.84,31.82,31.83,60600.0,27.5393,27.5479,27.5306,27.5393,60600.0
2013-08-28 13:05:00,31.83,31.85,31.83,31.85,47200.0,27.5393,27.5566,27.5393,27.5566,47200.0
2013-08-28 13:10:00,31.85,31.85,31.8,31.8,68600.0,27.5566,27.5566,27.5133,27.5133,68600.0
2013-08-28 13:15:00,31.8,31.81,31.77,31.79,45600.0,27.5133,27.522,27.4874,27.5047,45600.0
2013-08-28 13:20:00,31.79,31.8,31.75,31.76,33200.0,27.5047,27.5133,27.4701,27.4787,33200.0
2013-08-28 13:25:00,31.77,31.81,31.77,31.81,28400.0,27.4874,27.522,27.4874,27.522,28400.0
2013-08-28 13:30:00,31.81,31.81,31.75,31.75,36000.0,27.522,27.522,27.4701,27.4701,36000.0
2013-08-28 13:35:00,31.75,31.75,31.73,31.73,49800.0,27.4701,27.4701,27.4528,27.4528,49800.0
2013-08-28 13:40:00,31.73,31.73,31.71,31.72,39200.0,27.4528,27.4528,27.4355,27.4441,39200.0
2013-08-28 13:45:00,31.72,31.74,31.71,31.72,67400.0,27.4441,27.4614,27.4355,27.4441,67400.0
2013-08-28 13:50:00,31.72,31.75,31.68,31.71,305000.0,27.4441,27.4701,27.4095,27.4355,305000.0
2013-08-28 13:55:00,31.71,31.76,31.68,31.75,111800.0,27.4355,27.4787,27.4095,27.4701,111800.0
2013-08-28 14:00:00,31.75,31.75,31.72,31.72,57400.0,27.4701,27.4701,27.4441,27.4441,57400.0
2013-08-28 14:05:00,31.72,31.74,31.71,31.74,111600.0,27.4441,27.4614,27.4355,27.4614,111600.0
2013-08-28 14:10:00,31.74,31.74,31.72,31.74,64000.0,27.4614,27.4614,27.4441,27.4614,64000.0
2013-08-28 14:15:00,31.74,31.79,31.74,31.77,65400.0,27.4614,27.5047,27.4614,27.4874,65400.0
2013-08-28 14:20:00,31.77,31.79,31.76,31.79,35600.0,27.4874,27.5047,27.4787,27.5047,35600.0
2013-08-28 14:25:00,31.79,31.81,31.79,31.8,50600.0,27.5047,27.522,27.5047,27.5133,50600.0
2013-08-28 14:30:00,31.81,31.85,31.8,31.83,199000.0,27.522,27.5566,27.5133,27.5393,199000.0
2013-08-28 14:35:00,31.83,31.83,31.78,31.78,95600.0,27.5393,27.5393,27.496,27.496,95600.0
2013-08-28 14:40:00,31.78,31.78,31.73,31.73,50800.0,27.496,27.496,27.4528,27.4528,50800.0
2013-08-28 14:45:00,31.73,31.74,31.71,31.74,54600.0,27.4528,27.4614,27.4355,27.4614,54600.0
2013-08-28 14:50:00,31.74,31.74,31.73,31.74,28400.0,27.4614,27.4614,27.4528,27.4614,28400.0
2013-08-28 14:55:00,31.74,31.78,31.74,31.74,52200.0,27.4614,27.496,27.4614,27.4614,52200.0
2013-08-28 15:00:00,31.74,31.77,31.73,31.76,40000.0,27.4614,27.4874,27.4528,27.4787,40000.0
2013-08-28 15:05:00,31.75,31.77,31.74,31.75,48000.0,27.4701,27.4874,27.4614,27.4701,48000.0
2013-08-28 15:10:00,31.75,31.77,31.72,31.75,103600.0,27.4701,27.4874,27.4441,27.4701,103600.0
2013-08-28 15:15:00,31.75,31.75,31.7,31.71,106000.0,27.4701,27.4701,27.4268,27.4355,106000.0
2013-08-28 15:20:00,31.71,31.76,31.71,31.74,186000.0,27.4355,27.4787,27.4355,27.4614,186000.0
2013-08-28 15:25:00,31.74,31.75,31.74,31.75,40200.0,27.4614,27.4701,27.4614,27.4701,40200.0
2013-08-28 15:30:00,31.75,31.79,31.75,31.78,70800.0,27.4701,27.5047,27.4701,27.496,70800.0
2013-08-28 15:35:00,31.78,31.81,31.78,31.8,177800.0,27.496,27.522,27.496,27.5133,177800.0
2013-08-28 15:40:00,31.8,31.8,31.74,31.76,73800.0,27.5133,27.5133,27.4614,27.4787,73800.0
2013-08-28 15:45:00,31.75,31.75,31.69,31.7,99400.0,27.4701,27.4701,27.4182,27.4268,99400.0
2013-08-28 15:50:00,31.7,31.73,31.7,31.72,82400.0,27.4268,27.4528,27.4268,27.4441,82400.0
2013-08-28 15:55:00,31.71,31.72,31.68,31.7,215200.0,27.4355,27.4441,27.4095,27.4268,215200.0
2013-08-29 09:30:00,31.5,31.68,31.44,31.61,110400.0,27.3439,27.5002,27.2919,27.4394,110400.0
2013-08-29 09:35:00,31.62,31.66,31.53,31.53,75400.0,27.4481,27.4828,27.37,27.37,75400.0
2013-08-29 09:40:00,31.56,31.69,31.56,31.68,63000.0,27.396,27.5089,27.396,27.5002,63000.0
2013-08-29 09:45:00,31.7,31.73,31.64,31.65,51800.0,27.5176,27.5436,27.4655,27.4741,51800.0
2013-08-29 09:50:00,31.65,31.69,31.61,31.68,32400.0,27.4741,27.5089,27.4394,27.5002,32400.0
2013-08-29 09:55:00,31.68,31.7,31.64,31.68,31200.0,27.5002,27.5176,27.4655,27.5002,31200.0
2013-08-29 10:00:00,31.68,31.74,31.68,31.71,36600.0,27.5002,27.5523,27.5002,27.5262,36600.0
2013-08-29 10:05:00,31.72,31.77,31.7,31.76,37400.0,27.5349,27.5783,27.5176,27.5696,37400.0
2013-08-29 10:10:00,31.76,31.76,31.68,31.7,66400.0,27.5696,27.5696,27.5002,27.5176,66400.0
2013-08-29 10:15:00,31.69,31.71,31.66,31.68,44200.0,27.5089,27.5262,27.4828,27.5002,44200.0
2013-08-29 10:20:00,31.69,31.71,31.65,31.66,53200.0,27.5089,27.5262,27.4741,27.4828,53200.0
2013-08-29 10:25:00,31.67,31.67,31.59,31.59,108000.0,27.4915,27.4915,27.4221,27.4221,108000.0
2013-08-29 10:30:00,31.59,31.66,31.59,31.63,77000.0,27.4221,27.4828,27.4221,27.4568,77000.0
2013-08-29 10:35:00,31.63,31.65,31.57,31.61,80600.0,27.4568,27.4741,27.4047,27.4394,80600.0
2013-08-29 10:40:00,31.61,31.68,31.61,31.68,48800.0,27.4394,27.5002,27.4394,27.5002,48800.0
2013-08-29 10:45:00,31.68,31.69,31.64,31.64,51000.0,27.5002,27.5089,27.4655,27.4655,51000.0
2013-08-29 10:50:00,31.64,31.71,31.61,31.71,78600.0,27.4655,27.5262,27.4394,27.5262,78600.0
2013-08-29 10:55:00,31.71,31.75,31.7,31.71,64600.0,27.5262,27.561,27.5176,27.5262,64600.0
2013-08-29 11:00:00,31.72,31.75,31.72,31.73,24600.0,27.5349,27.561,27.5349,27.5436,24600.0
2013-08-29 11:05:00,31.73,31.73,31.7,31.72,19800.0,27.5436,27.5436,27.5176,27.5349,19800.0
2013-08-29 11:10:00,31.72,31.77,31.72,31.75,19600.0,27.5349,27.5783,27.5349,27.561,19600.0
2013-08-29 11:15:00,31.75,31.75,31.73,31.75,17200.0,27.561,27.561,27.5436,27.561,17200.0
2013-08-29 11:20:00,31.75,31.77,31.73,31.73,40200.0,27.561,27.5783,27.5436,27.5436,40200.0
2013-08-29 11:25:00,31.73,31.76,31.73,31.74,93800.0,27.5436,27.5696,27.5436,27.5523,93800.0
2013-08-29 11:30:00,31.75,31.78,31.75,31.75,68000.0,27.561,27.587,27.561,27.561,68000.0
2013-08-29 11:35:00,31.75,31.8,31.75,31.79,21800.0,27.561,27.6044,27.561,27.5957,21800.0
2013-08-29 11:40:00,31.79,31.84,31.79,31.82,41200.0,27.5957,27.6391,27.5957,27.6217,41200.0
2013-08-29 11:45:00,31.83,31.83,31.78,31.79,17400.0,27.6304,27.6304,27.587,27.5957,17400.0
2013-08-29 11:50:00,31.79,31.79,31.76,31.77,32000.0,27.5957,27.5957,27.5696,27.5783,32000.0
2013-08-29 11:55:00,31.77,31.82,31.77,31.82,31400.0,27.5783,27.6217,27.5783,27.6217,31400.0
2013-08-29 12:00:00,31.82,31.84,31.81,31.84,17800.0,27.6217,27.6391,27.613,27.6391,17800.0
2013-08-29 12:05:00,31.84,31.86,31.82,31.82,26600.0,27.6391,27.6564,27.6217,27.6217,26600.0
2013-08-29 12:10:00,31.82,31.82,31.78,31.78,24200.0,27.6217,27.6217,27.587,27.587,24200.0
2013-08-29 12:15:00,31.78,31.78,31.76,31.78,25000.0,27.587,27.587,27.5696,27.587,25000.0
2013-08-29 12:20:00,31.78,31.78,31.76,31.77,21600.0,27.587,27.587,27.5696,27.5783,21600.0
2013-08-29 12:25:00,31.77,31.79,31.75,31.75,26400.0,27.5783,27.5957,27.561,27.561,26400.0
2013-08-29 12:30:00,31.75,31.77,31.72,31.72,43200.0,27.561,27.5783,27.5349,27.5349,43200.0
2013-08-29 12:35:00,31.73,31.76,31.73,31.75,29200.0,27.5436,27.5696,27.5436,27.561,29200.0
2013-08-29 12:40:00,31.76,31.77,31.75,31.77,17000.0,27.5696,27.5783,27.561,27.5783,17000.0
2013-08-29 12:45:00,31.76,31.78,31.75,31.78,21400.0,27.5696,27.587,27.561,27.587,21400.0
2013-08-29 12:50:00,31.79,31.79,31.77,31.78,18200.0,27.5957,27.5957,27.5783,27.587,18200.0
2013-08-29 12:55:00,31.78,31.86,31.78,31.85,111200.0,27.587,27.6564,27.587,27.6478,111200.0
2013-08-29 13:00:00,31.84,31.93,31.84,31.93,166400.0,27.6391,27.7172,27.6391,27.7172,166400.0
2013-08-29 13:05:00,31.93,31.93,31.89,31.89,58000.0,27.7172,27.7172,27.6825,27.6825,58000.0
2013-08-29 13:10:00,31.9,31.9,31.88,31.88,32200.0,27.6912,27.6912,27.6738,27.6738,32200.0
2013-08-29 13:15:00,31.88,31.88,31.84,31.86,44800.0,27.6738,27.6738,27.6391,27.6564,44800.0
2013-08-29 13:20:00,31.88,31.89,31.81,31.81,28200.0,27.6738,27.6825,27.613,27.613,28200.0
2013-08-29 13:25:00,31.81,31.83,31.8,31.83,21200.0,27.613,27.6304,27.6044,27.6304,21200.0
2013-08-29 13:30:00,31.84,31.84,31.78,31.78,35400.0,27.6391,27.6391,27.587,27.587,35400.0
2013-08-29 13:35:00,31.78,31.78,31.75,31.77,32000.0,27.587,27.587,27.561,27.5783,32000.0
2013-08-29 13:40:00,31.76,31.77,31.75,31.75,31000.0,27.5696,27.5783,27.561,27.561,31000.0
2013-08-29 13:45:00,31.75,31.75,31.74,31.74,39600.0,27.561,27.561,27.5523,27.5523,39600.0
2013-08-29 13:50:00,31.74,31.76,31.72,31.73,32400.0,27.5523,27.5696,27.5349,27.5436,32400.0
2013-08-29 13:55:00,31.73,31.78,31.73,31.78,30600.0,27.5436,27.587,27.5436,27.587,30600.0
2013-08-29 14:00:00,31.78,31.82,31.76,31.82,31600.0,27.587,27.6217,27.5696,27.6217,31600.0
2013-08-29 14:05:00,31.82,31.84,31.79,31.83,32800.0,27.6217,27.6391,27.5957,27.6304,32800.0
2013-08-29 14:10:00,31.83,31.83,31.8,31.8,30800.0,27.6304,27.6304,27.6044,27.6044,30800.0
2013-08-29 14:15:00,31.81,31.82,31.79,31.81,18400.0,27.613,27.6217,27.5957,27.613,18400.0
2013-08-29 14:20:00,31.82,31.86,31.82,31.86,14800.0,27.6217,27.6564,27.6217,27.6564,14800.0
2013-08-29 14:25:00,31.86,31.88,31.85,31.86,29400.0,27.6564,27.6738,27.6478,27.6564,29400.0
2013-08-29 14:30:00,31.86,31.86,31.85,31.86,27800.0,27.6564,27.6564,27.6478,27.6564,27800.0
2013-08-29 14:35:00,31.86,31.9,31.86,31.86,47400.0,27.6564,27.6912,27.6564,27.6564,47400.0
2013-08-29 14:40:00,31.86,31.88,31.85,31.85,31200.0,27.6564,27.6738,27.6478,27.6478,31200.0
2013-08-29 14:45:00,31.85,31.87,31.85,31.86,36200.0,27.6478,27.6651,27.6478,27.6564,36200.0
2013-08-29 14:50:00,31.87,31.87,31.86,31.86,43400.0,27.6651,27.6651,27.6564,27.6564,43400.0
2013-08-29 14:55:00,31.86,31.86,31.84,31.84,29400.0,27.6564,27.6564,27.6391,27.6391,29400.0
2013-08-29 15:00:00,31.85,31.86,31.81,31.82,35600.0,27.6478,27.6564,27.613,27.6217,35600.0
2013-08-29 15:05:00,31.82,31.82,31.78,31.79,39200.0,27.6217,27.6217,27.587,27.5957,39200.0
2013-08-29 15:10:00,31.79,31.8,31.76,31.76,48000.0,27.5957,27.6044,27.5696,27.5696,48000.0
2013-08-29 15:15:00,31.77,31.81,31.76,31.77,53200.0,27.5783,27.613,27.5696,27.5783,53200.0
2013-08-29 15:20:00,31.77,31.8,31.77,31.8,35800.0,27.5783,27.6044,27.5783,27.6044,35800.0
2013-08-29 15:25:00,31.8,31.8,31.74,31.76,63400.0,27.6044,27.6044,27.5523,27.5696,63400.0
2013-08-29 15:30:00,31.75,31.75,31.69,31.7,76800.0,27.561,27.561,27.5089,27.5176,76800.0
2013-08-29 15:35:00,31.7,31.73,31.68,31.72,76800.0,27.5176,27.5436,27.5002,27.5349,76800.0
2013-08-29 15:40:00,31.72,31.75,31.71,31.75,71600.0,27.5349,27.561,27.5262,27.561,71600.0
2013-08-29 15:45:00,31.75,31.77,31.73,31.76,252000.0,27.561,27.5783,27.5436,27.5696,252000.0
2013-08-29 15:50:00,31.76,31.77,31.75,31.76,132000.0,27.5696,27.5783,27.561,27.5696,132000.0
2013-08-29 15:55:00,31.75,31.79,31.74,31.75,374600.0,27.561,27.5957,27.5523,27.561,374600.0
2013-08-30 09:30:00,31.86,31.9,31.7,31.7,92800.0,27.6564,27.6912,27.5176,27.5176,92800.0
2013-08-30 09:35:00,31.7,31.71,31.63,31.66,59600.0,27.5176,27.5262,27.4568,27.4828,59600.0
2013-08-30 09:40:00,31.67,31.68,31.65,31.65,40600.0,27.4915,27.5002,27.4741,27.4741,40600.0
2013-08-30 09:45:00,31.66,31.74,31.65,31.7,65600.0,27.4828,27.5523,27.4741,27.5176,65600.0
2013-08-30 09:50:00,31.7,31.75,31.7,31.75,42400.0,27.5176,27.561,27.5176,27.561,42400.0
2013-08-30 09:55:00,31.76,31.78,31.68,31.7,49400.0,27.5696,27.587,27.5002,27.5176,49400.0
2013-08-30 10:00:00,31.7,31.7,31.59,31.6,79600.0,27.5176,27.5176,27.4221,27.4307,79600.0
2013-08-30 10:05:00,31.6,31.62,31.56,31.57,92800.0,27.4307,27.4481,27.396,27.4047,92800.0
2013-08-30 10:10:00,31.56,31.56,31.5,31.5,124800.0,27.396,27.396,27.3439,27.3439,124800.0
2013-08-30 10:15:00,31.5,31.53,31.49,31.5,58400.0,27.3439,27.37,27.3353,27.3439,58400.0
2013-08-30 10:20:00,31.5,31.56,31.48,31.48,52000.0,27.3439,27.396,27.3266,27.3266,52000.0
2013-08-30 10:25:00,31.48,31.54,31.48,31.5,30600.0,27.3266,27.3787,27.3266,27.3439,30600.0
2013-08-30 10:30:00,31.5,31.55,31.49,31.52,60400.0,27.3439,27.3873,27.3353,27.3613,60400.0
2013-08-30 10:35:00,31.52,31.53,31.49,31.5,35600.0,27.3613,27.37,27.3353,27.3439,35600.0
2013-08-30 10:40:00,31.49,31.51,31.49,31.5,50200.0,27.3353,27.3526,27.3353,27.3439,50200.0
2013-08-30 10:45:00,31.5,31.5,31.44,31.48,43800.0,27.3439,27.3439,27.2919,27.3266,43800.0
2013-08-30 10:50:00,31.49,31.49,31.45,31.47,44800.0,27.3353,27.3353,27.3005,27.3179,44800.0
2013-08-30 10:55:00,31.48,31.52,31.48,31.5,40200.0,27.3266,27.3613,27.3266,27.3439,40200.0
2013-08-30 11:00:00,31.5,31.54,31.49,31.53,39000.0,27.3439,27.3787,27.3353,27.37,39000.0
2013-08-30 11:05:00,31.54,31.58,31.53,31.57,47200.0,27.3787,27.4134,27.37,27.4047,47200.0
2013-08-30 11:10:00,31.58,31.61,31.55,31.6,31600.0,27.4134,27.4394,27.3873,27.4307,31600.0
2013-08-30 11:15:00,31.6,31.6,31.55,31.56,28200.0,27.4307,27.4307,27.3873,27.396,28200.0
2013-08-30 11:20:00,31.55,31.59,31.54,31.55,46600.0,27.3873,27.4221,27.3787,27.3873,46600.0
2013-08-30 11:25:00,31.55,31.59,31.55,31.55,32600.0,27.3873,27.4221,27.3873,27.3873,32600.0
2013-08-30 11:30:00,31.55,31.56,31.52,31.53,40600.0,27.3873,27.396,27.3613,27.37,40600.0
2013-08-30 11:35:00,31.52,31.52,31.46,31.46,61800.0,27.3613,27.3613,27.3092,27.3092,61800.0
2013-08-30 11:40:00,31.46,31.52,31.45,31.51,46200.0,27.3092,27.3613,27.3005,27.3526,46200.0
2013-08-30 11:45:00,31.52,31.56,31.52,31.55,44600.0,27.3613,27.396,27.3613,27.3873,44600.0
2013-08-30 11:50:00,31.56,31.57,31.55,31.57,22600.0,27.396,27.4047,27.3873,27.4047,22600.0
2013-08-30 11:55:00,31.57,31.57,31.53,31.54,31200.0,27.4047,27.4047,27.37,27.3787,31200.0
2013-08-30 12:00:00,31.55,31.55,31.52,31.53,22800.0,27.3873,27.3873,27.3613,27.37,22800.0
2013-08-30 12:05:00,31.53,31.57,31.53,31.54,19600.0,27.37,27.4047,27.37,27.3787,19600.0
2013-08-30 12:10:00,31.55,31.58,31.55,31.56,21200.0,27.3873,27.4134,27.3873,27.396,21200.0
2013-08-30 12:15:00,31.56,31.58,31.55,31.56,22800.0,27.396,27.4134,27.3873,27.396,22800.0
2013-08-30 12:20:00,31.56,31.56,31.53,31.55,23000.0,27.396,27.396,27.37,27.3873,23000.0
2013-08-30 12:25:00,31.54,31.54,31.49,31.51,73800.0,27.3787,27.3787,27.3353,27.3526,73800.0
2013-08-30 12:30:00,31.52,31.53,31.5,31.5,26400.0,27.3613,27.37,27.3439,27.3439,26400.0
2013-08-30 12:35:00,31.5,31.52,31.48,31.5,24600.0,27.3439,27.3613,27.3266,27.3439,24600.0
2013-08-30 12:40:00,31.5,31.52,31.49,31.5,39600.0,27.3439,27.3613,27.3353,27.3439,39600.0
2013-08-30 12:45:00,31.5,31.5,31.48,31.48,32200.0,27.3439,27.3439,27.3266,27.3266,32200.0
2013-08-30 12:50:00,31.49,31.5,31.49,31.5,12400.0,27.3353,27.3439,27.3353,27.3439,12400.0
2013-08-30 12:55:00,31.5,31.5,31.48,31.5,46000.0,27.3439,27.3439,27.3266,27.3439,46000.0
2013-08-30 13:00:00,31.49,31.5,31.43,31.43,50600.0,27.3353,27.3439,27.2832,27.2832,50600.0
2013-08-30 13:05:00,31.43,31.44,31.39,31.39,35600.0,27.2832,27.2919,27.2485,27.2485,35600.0
2013-08-30 13:10:00,31.39,31.47,31.39,31.45,42800.0,27.2485,27.3179,27.2485,27.3005,42800.0
2013-08-30 13:15:00,31.45,31.51,31.44,31.48,87800.0,27.3005,27.3526,27.2919,27.3266,87800.0
2013-08-30 13:20:00,31.48,31.5,31.42,31.45,28800.0,27.3266,27.3439,27.2745,27.3005,28800.0
2013-08-30 13:25:00,31.45,31.49,31.45,31.49,25800.0,27.3005,27.3353,27.3005,27.3353,25800.0
2013-08-30 13:30:00,31.48,31.5,31.48,31.49,18400.0,27.3266,27.3439,27.3266,27.3353,18400.0
2013-08-30 13:35:00,31.49,31.5,31.48,31.48,31600.0,27.3353,27.3439,27.3266,27.3266,31600.0
2013-08-30 13:40:00,31.48,31.5,31.47,31.49,21800.0,27.3266,27.3439,27.3179,27.3353,21800.0
2013-08-30 13:45:00,31.49,31.5,31.48,31.48,46200.0,27.3353,27.3439,27.3266,27.3266,46200.0
2013-08-30 13:50:00,31.49,31.5,31.47,31.47,27600.0,27.3353,27.3439,27.3179,27.3179,27600.0
2013-08-30 13:55:00,31.47,31.47,31.41,31.42,69000.0,27.3179,27.3179,27.2658,27.2745,69000.0
2013-08-30 14:00:00,31.42,31.45,31.42,31.45,42400.0,27.2745,27.3005,27.2745,27.3005,42400.0
2013-08-30 14:05:00,31.45,31.46,31.42,31.43,34600.0,27.3005,27.3092,27.2745,27.2832,34600.0
2013-08-30 14:10:00,31.44,31.45,31.42,31.43,48000.0,27.2919,27.3005,27.2745,27.2832,48000.0
2013-08-30 14:15:00,31.43,31.45,31.43,31.45,32200.0,27.2832,27.3005,27.2832,27.3005,32200.0
2013-08-30 14:20:00,31.45,31.46,31.43,31.43,83200.0,27.3005,27.3092,27.2832,27.2832,83200.0
2013-08-30 14:25:00,31.43,31.45,31.42,31.43,96400.0,27.2832,27.3005,27.2745,27.2832,96400.0
2013-08-30 14:30:00,31.43,31.47,31.43,31.45,88000.0,27.2832,27.3179,27.2832,27.3005,88000.0
2013-08-30 14:35:00,31.46,31.46,31.45,31.46,31400.0,27.3092,27.3092,27.3005,27.3092,31400.0
2013-08-30 14:40:00,31.46,31.46,31.43,31.43,77000.0,27.3092,27.3092,27.2832,27.2832,77000.0
2013-08-30 14:45:00,31.43,31.43,31.41,31.41,47800.0,27.2832,27.2832,27.2658,27.2658,47800.0
2013-08-30 14:50:00,31.42,31.44,31.41,31.43,35800.0,27.2745,27.2919,27.2658,27.2832,35800.0
2013-08-30 14:55:00,31.43,31.43,31.41,31.43,42800.0,27.2832,27.2832,27.2658,27.2832,42800.0
2013-08-30 15:00:00,31.43,31.45,31.42,31.45,64800.0,27.2832,27.3005,27.2745,27.3005,64800.0
2013-08-30 15:05:00,31.45,31.46,31.42,31.44,37200.0,27.3005,27.3092,27.2745,27.2919,37200.0
2013-08-30 15:10:00,31.44,31.46,31.43,31.45,116200.0,27.2919,27.3092,27.2832,27.3005,116200.0
2013-08-30 15:15:00,31.45,31.47,31.43,31.45,112000.0,27.3005,27.3179,27.2832,27.3005,112000.0
2013-08-30 15:20:00,31.45,31.45,31.43,31.45,110400.0,27.3005,27.3005,27.2832,27.3005,110400.0
2013-08-30 15:25:00,31.45,31.45,31.43,31.45,66600.0,27.3005,27.3005,27.2832,27.3005,66600.0
2013-08-30 15:30:00,31.44,31.45,31.42,31.43,94400.0,27.2919,27.3005,27.2745,27.2832,94400.0
2013-08-30 15:35:00,31.43,31.43,31.38,31.39,84000.0,27.2832,27.2832,27.2398,27.2485,84000.0
2013-08-30 15:40:00,31.39,31.39,31.34,31.36,152600.0,27.2485,27.2485,27.2051,27.2224,152600.0
2013-08-30 15:45:00,31.36,31.36,31.33,31.34,172800.0,27.2224,27.2224,27.1964,27.2051,172800.0
2013-08-30 15:50:00,31.34,31.35,31.31,31.31,143000.0,27.2051,27.2137,27.179,27.179,143000.0
2013-08-30 15:55:00,31.31,31.43,31.3,31.4,491600.0,27.179,27.2832,27.1703,27.2571,491600.0
2013-09-03 09:30:00,31.8,31.89,31.78,31.86,269200.0,27.6044,27.6825,27.587,27.6564,269200.0
2013-09-03 09:35:00,31.89,31.89,31.78,31.79,50400.0,27.6825,27.6825,27.587,27.5957,50400.0
2013-09-03 09:40:00,31.8,31.86,31.75,31.86,68400.0,27.6044,27.6564,27.561,27.6564,68400.0
2013-09-03 09:45:00,31.86,31.98,31.86,31.94,78200.0,27.6564,27.7606,27.6564,27.7259,78200.0
2013-09-03 09:50:00,31.93,32.04,31.93,32.02,129000.0,27.7172,27.8127,27.7172,27.7953,129000.0
2013-09-03 09:55:00,32.02,32.15,32.02,32.13,110600.0,27.7953,27.9082,27.7953,27.8908,110600.0
2013-09-03 10:00:00,32.13,32.21,32.1,32.18,185800.0,27.8908,27.9603,27.8648,27.9342,185800.0
2013-09-03 10:05:00,32.2,32.33,32.19,32.31,182200.0,27.9516,28.0644,27.9429,28.0471,182200.0
2013-09-03 10:10:00,32.31,32.39,32.28,32.34,221400.0,28.0471,28.1165,28.021,28.0731,221400.0
2013-09-03 10:15:00,32.34,32.35,32.24,32.26,95800.0,28.0731,28.0818,27.9863,28.0037,95800.0
2013-09-03 10:20:00,32.25,32.25,32.2,32.24,87600.0,27.995,27.995,27.9516,27.9863,87600.0
2013-09-03 10:25:00,32.24,32.29,32.22,32.29,100800.0,27.9863,28.0297,27.9689,28.0297,100800.0
2013-09-03 10:30:00,32.3,32.41,32.3,32.39,91800.0,28.0384,28.1339,28.0384,28.1165,91800.0
2013-09-03 10:35:00,32.39,32.41,32.33,32.37,116400.0,28.1165,28.1339,28.0644,28.0992,116400.0
2013-09-03 10:40:00,32.37,32.38,32.29,32.38,65600.0,28.0992,28.1078,28.0297,28.1078,65600.0
2013-09-03 10:45:00,32.38,32.45,32.37,32.38,123800.0,28.1078,28.1686,28.0992,28.1078,123800.0
2013-09-03 10:50:00,32.38,32.42,32.38,32.42,36400.0,28.1078,28.1426,28.1078,28.1426,36400.0
2013-09-03 10:55:00,32.42,32.43,32.32,32.32,62800.0,28.1426,28.1512,28.0558,28.0558,62800.0
2013-09-03 11:00:00,32.32,32.35,32.31,32.33,47000.0,28.0558,28.0818,28.0471,28.0644,47000.0
2013-09-03 11:05:00,32.33,32.34,32.31,32.32,48000.0,28.0644,28.0731,28.0471,28.0558,48000.0
2013-09-03 11:10:00,32.33,32.36,32.32,32.35,34800.0,28.0644,28.0905,28.0558,28.0818,34800.0
2013-09-03 11:15:00,32.35,32.35,32.27,32.27,61000.0,28.0818,28.0818,28.0123,28.0123,61000.0
2013-09-03 11:20:00,32.26,32.28,32.21,32.21,50000.0,28.0037,28.021,27.9603,27.9603,50000.0
2013-09-03 11:25:00,32.21,32.24,32.16,32.16,40800.0,27.9603,27.9863,27.9169,27.9169,40800.0
2013-09-03 11:30:00,32.17,32.21,32.16,32.18,42000.0,27.9255,27.9603,27.9169,27.9342,42000.0
2013-09-03 11:35:00,32.19,32.21,32.18,32.21,38800.0,27.9429,27.9603,27.9342,27.9603,38800.0
2013-09-03 11:40:00,32.21,32.22,32.19,32.21,48600.0,27.9603,27.9689,27.9429,27.9603,48600.0
2013-09-03 11:45:00,32.21,32.22,32.16,32.22,62600.0,27.9603,27.9689,27.9169,27.9689,62600.0
2013-09-03 11:50:00,32.22,32.23,32.2,32.23,52400.0,27.9689,27.9776,27.9516,27.9776,52400.0
2013-09-03 11:55:00,32.23,32.23,32.19,32.21,58400.0,27.9776,27.9776,27.9429,27.9603,58400.0
2013-09-03 12:00:00,32.21,32.27,32.18,32.24,84000.0,27.9603,28.0123,27.9342,27.9863,84000.0
2013-09-03 12:05:00,32.24,32.29,32.22,32.28,29800.0,27.9863,28.0297,27.9689,28.021,29800.0
2013-09-03 12:10:00,32.29,32.29,32.2,32.2,47400.0,28.0297,28.0297,27.9516,27.9516,47400.0
2013-09-03 12:15:00,32.21,32.21,32.19,32.2,39000.0,27.9603,27.9603,27.9429,27.9516,39000.0
2013-09-03 12:20:00,32.2,32.24,32.2,32.24,37200.0,27.9516,27.9863,27.9516,27.9863,37200.0
2013-09-03 12:25:00,32.25,32.25,32.23,32.24,43000.0,27.995,27.995,27.9776,27.9863,43000.0
2013-09-03 12:30:00,32.23,32.24,32.21,32.22,25600.0,27.9776,27.9863,27.9603,27.9689,25600.0
2013-09-03 12:35:00,32.22,32.23,32.21,32.22,26400.0,27.9689,27.9776,27.9603,27.9689,26400.0
2013-09-03 12:40:00,32.23,32.24,32.19,32.23,44200.0,27.9776,27.9863,27.9429,27.9776,44200.0
2013-09-03 12:45:00,32.24,32.26,32.2,32.2,51400.0,27.9863,28.0037,27.9516,27.9516,51400.0
2013-09-03 12:50:00,32.2,32.23,32.19,32.22,42600.0,27.9516,27.9776,27.9429,27.9689,42600.0
2013-09-03 12:55:00,32.23,32.24,32.2,32.21,54200.0,27.9776,27.9863,27.9516,27.9603,54200.0
2013-09-03 13:00:00,32.21,32.21,32.18,32.2,64400.0,27.9603,27.9603,27.9342,27.9516,64400.0
2013-09-03 13:05:00,32.2,32.22,32.18,32.22,59000.0,27.9516,27.9689,27.9342,27.9689,59000.0
2013-09-03 13:10:00,32.22,32.24,32.21,32.21,43600.0,27.9689,27.9863,27.9603,27.9603,43600.0
2013-09-03 13:15:00,32.2,32.21,32.19,32.2,50600.0,27.9516,27.9603,27.9429,27.9516,50600.0
2013-09-03 13:20:00,32.19,32.2,32.16,32.2,42200.0,27.9429,27.9516,27.9169,27.9516,42200.0
2013-09-03 13:25:00,32.2,32.22,32.18,32.22,28000.0,27.9516,27.9689,27.9342,27.9689,28000.0
2013-09-03 13:30:00,32.21,32.21,32.17,32.2,38400.0,27.9603,27.9603,27.9255,27.9516,38400.0
2013-09-03 13:35:00,32.21,32.22,32.18,32.18,31200.0,27.9603,27.9689,27.9342,27.9342,31200.0
2013-09-03 13:40:00,32.18,32.19,32.17,32.17,40600.0,27.9342,27.9429,27.9255,27.9255,40600.0
2013-09-03 13:45:00,32.17,32.18,32.13,32.13,45000.0,27.9255,27.9342,27.8908,27.8908,45000.0
2013-09-03 13:50:00,32.13,32.17,32.13,32.16,44000.0,27.8908,27.9255,27.8908,27.9169,44000.0
2013-09-03 13:55:00,32.16,32.17,32.1,32.12,36600.0,27.9169,27.9255,27.8648,27.8821,36600.0
2013-09-03 14:00:00,32.13,32.14,32.1,32.12,38400.0,27.8908,27.8995,27.8648,27.8821,38400.0
2013-09-03 14:05:00,32.12,32.13,32.1,32.1,62800.0,27.8821,27.8908,27.8648,27.8648,62800.0
2013-09-03 14:10:00,32.1,32.13,32.1,32.1,59800.0,27.8648,27.8908,27.8648,27.8648,59800.0
2013-09-03 14:15:00,32.1,32.15,32.1,32.15,63000.0,27.8648,27.9082,27.8648,27.9082,63000.0
2013-09-03 14:20:00,32.15,32.15,32.1,32.12,61000.0,27.9082,27.9082,27.8648,27.8821,61000.0
2013-09-03 14:25:00,32.11,32.16,32.1,32.15,57000.0,27.8735,27.9169,27.8648,27.9082,57000.0
2013-09-03 14:30:00,32.14,32.14,32.1,32.1,42800.0,27.8995,27.8995,27.8648,27.8648,42800.0
2013-09-03 14:35:00,32.1,32.1,32.07,32.07,68600.0,27.8648,27.8648,27.8387,27.8387,68600.0
2013-09-03 14:40:00,32.07,32.08,32.04,32.05,52600.0,27.8387,27.8474,27.8127,27.8214,52600.0
2013-09-03 14:45:00,32.04,32.07,32.02,32.06,56000.0,27.8127,27.8387,27.7953,27.8301,56000.0
2013-09-03 14:50:00,32.05,32.06,32.0,32.05,51800.0,27.8214,27.8301,27.778,27.8214,51800.0
2013-09-03 14:55:00,32.05,32.09,32.05,32.08,48600.0,27.8214,27.8561,27.8214,27.8474,48600.0
2013-09-03 15:00:00,32.08,32.12,32.06,32.1,47400.0,27.8474,27.8821,27.8301,27.8648,47400.0
2013-09-03 15:05:00,32.11,32.22,32.1,32.21,90200.0,27.8735,27.9689,27.8648,27.9603,90200.0
2013-09-03 15:10:00,32.21,32.24,32.19,32.24,72800.0,27.9603,27.9863,27.9429,27.9863,72800.0
2013-09-03 15:15:00,32.24,32.29,32.24,32.26,118200.0,27.9863,28.0297,27.9863,28.0037,118200.0
2013-09-03 15:20:00,32.26,32.27,32.22,32.22,61200.0,28.0037,28.0123,27.9689,27.9689,61200.0
2013-09-03 15:25:00,32.22,32.24,32.2,32.21,57800.0,27.9689,27.9863,27.9516,27.9603,57800.0
2013-09-03 15:30:00,32.21,32.24,32.2,32.22,66000.0,27.9603,27.9863,27.9516,27.9689,66000.0
2013-09-03 15:35:00,32.22,32.24,32.2,32.23,68600.0,27.9689,27.9863,27.9516,27.9776,68600.0
2013-09-03 15:40:00,32.23,32.23,32.2,32.22,104800.0,27.9776,27.9776,27.9516,27.9689,104800.0
2013-09-03 15:45:00,32.22,32.22,32.1,32.1,198400.0,27.9689,27.9689,27.8648,27.8648,198400.0
2013-09-03 15:50:00,32.11,32.12,32.07,32.09,298400.0,27.8735,27.8821,27.8387,27.8561,298400.0
2013-09-03 15:55:00,32.09,32.17,32.06,32.16,981600.0,27.8561,27.9255,27.8301,27.9169,981600.0
2013-09-04 09:30:00,32.17,32.34,32.15,32.3,115600.0,27.9255,28.0731,27.9082,28.0384,115600.0
2013-09-04 09:35:00,32.29,32.34,32.26,32.32,79800.0,28.0297,28.0731,28.0037,28.0558,79800.0
2013-09-04 09:40:00,32.32,32.48,32.32,32.47,133600.0,28.0558,28.1946,28.0558,28.186,133600.0
2013-09-04 09:45:00,32.48,32.56,32.45,32.52,113800.0,28.1946,28.2641,28.1686,28.2294,113800.0
2013-09-04 09:50:00,32.53,32.65,32.52,32.6,102400.0,28.238,28.3422,28.2294,28.2988,102400.0
2013-09-04 09:55:00,32.6,32.66,32.59,32.63,107200.0,28.2988,28.3509,28.2901,28.3249,107200.0
2013-09-04 10:00:00,32.64,32.67,32.63,32.67,91600.0,28.3335,28.3596,28.3249,28.3596,91600.0
2013-09-04 10:05:00,32.67,32.7,32.66,32.67,102400.0,28.3596,28.3856,28.3509,28.3596,102400.0
2013-09-04 10:10:00,32.66,32.7,32.62,32.69,54800.0,28.3509,28.3856,28.3162,28.3769,54800.0
2013-09-04 10:15:00,32.7,32.7,32.6,32.6,116200.0,28.3856,28.3856,28.2988,28.2988,116200.0
2013-09-04 10:20:00,32.6,32.65,32.6,32.64,64200.0,28.2988,28.3422,28.2988,28.3335,64200.0
2013-09-04 10:25:00,32.63,32.71,32.63,32.7,91200.0,28.3249,28.3943,28.3249,28.3856,91200.0
2013-09-04 10:30:00,32.71,32.71,32.69,32.69,65000.0,28.3943,28.3943,28.3769,28.3769,65000.0
2013-09-04 10:35:00,32.69,32.73,32.69,32.72,64400.0,28.3769,28.4117,28.3769,28.403,64400.0
2013-09-04 10:40:00,32.72,32.74,32.69,32.71,83800.0,28.403,28.4203,28.3769,28.3943,83800.0
2013-09-04 10:45:00,32.7,32.7,32.67,32.67,63400.0,28.3856,28.3856,28.3596,28.3596,63400.0
2013-09-04 10:50:00,32.67,32.69,32.65,32.65,50400.0,28.3596,28.3769,28.3422,28.3422,50400.0
2013-09-04 10:55:00,32.66,32.66,32.6,32.62,50200.0,28.3509,28.3509,28.2988,28.3162,50200.0
2013-09-04 11:00:00,32.62,32.64,32.6,32.61,106200.0,28.3162,28.3335,28.2988,28.3075,106200.0
2013-09-04 11:05:00,32.62,32.63,32.61,32.63,54400.0,28.3162,28.3249,28.3075,28.3249,54400.0
2013-09-04 11:10:00,32.63,32.66,32.61,32.66,107800.0,28.3249,28.3509,28.3075,28.3509,107800.0
2013-09-04 11:15:00,32.66,32.66,32.63,32.63,57000.0,28.3509,28.3509,28.3249,28.3249,57000.0
2013-09-04 11:20:00,32.63,32.66,32.62,32.65,52200.0,28.3249,28.3509,28.3162,28.3422,52200.0
2013-09-04 11:25:00,32.65,32.67,32.65,32.66,89200.0,28.3422,28.3596,28.3422,28.3509,89200.0
2013-09-04 11:30:00,32.67,32.71,32.67,32.7,82000.0,28.3596,28.3943,28.3596,28.3856,82000.0
2013-09-04 11:35:00,32.7,32.71,32.68,32.69,46800.0,28.3856,28.3943,28.3683,28.3769,46800.0
2013-09-04 11:40:00,32.69,32.74,32.69,32.73,66200.0,28.3769,28.4203,28.3769,28.4117,66200.0
2013-09-04 11:45:00,32.73,32.74,32.7,32.7,49400.0,28.4117,28.4203,28.3856,28.3856,49400.0
2013-09-04 11:50:00,32.7,32.74,32.7,32.73,59800.0,28.3856,28.4203,28.3856,28.4117,59800.0
2013-09-04 11:55:00,32.73,32.73,32.7,32.71,37400.0,28.4117,28.4117,28.3856,28.3943,37400.0
2013-09-04 12:00:00,32.72,32.74,32.71,32.73,84800.0,28.403,28.4203,28.3943,28.4117,84800.0
2013-09-04 12:05:00,32.73,32.74,32.71,32.71,53000.0,28.4117,28.4203,28.3943,28.3943,53000.0
2013-09-04 12:10:00,32.71,32.71,32.68,32.68,88600.0,28.3943,28.3943,28.3683,28.3683,88600.0
2013-09-04 12:15:00,32.68,32.68,32.65,32.65,49800.0,28.3683,28.3683,28.3422,28.3422,49800.0
2013-09-04 12:20:00,32.65,32.65,32.63,32.63,45600.0,28.3422,28.3422,28.3249,28.3249,45600.0
2013-09-04 12:25:00,32.63,32.63,32.6,32.61,44800.0,28.3249,28.3249,28.2988,28.3075,44800.0
2013-09-04 12:30:00,32.61,32.65,32.6,32.64,40800.0,28.3075,28.3422,28.2988,28.3335,40800.0
2013-09-04 12:35:00,32.64,32.65,32.63,32.65,39200.0,28.3335,28.3422,28.3249,28.3422,39200.0
2013-09-04 12:40:00,32.65,32.65,32.62,32.62,85400.0,28.3422,28.3422,28.3162,28.3162,85400.0
2013-09-04 12:45:00,32.62,32.62,32.57,32.59,64400.0,28.3162,28.3162,28.2728,28.2901,64400.0
2013-09-04 12:50:00,32.59,32.63,32.59,32.62,62400.0,28.2901,28.3249,28.2901,28.3162,62400.0
2013-09-04 12:55:00,32.62,32.63,32.6,32.62,49400.0,28.3162,28.3249,28.2988,28.3162,49400.0
2013-09-04 13:00:00,32.62,32.63,32.61,32.63,63600.0,28.3162,28.3249,28.3075,28.3249,63600.0
2013-09-04 13:05:00,32.63,32.65,32.63,32.65,43800.0,28.3249,28.3422,28.3249,28.3422,43800.0
2013-09-04 13:10:00,32.65,32.66,32.65,32.66,56400.0,28.3422,28.3509,28.3422,28.3509,56400.0
2013-09-04 13:15:00,32.66,32.7,32.66,32.7,86000.0,28.3509,28.3856,28.3509,28.3856,86000.0
2013-09-04 13:20:00,32.7,32.71,32.69,32.69,57600.0,28.3856,28.3943,28.3769,28.3769,57600.0
2013-09-04 13:25:00,32.69,32.71,32.69,32.7,32000.0,28.3769,28.3943,28.3769,28.3856,32000.0
2013-09-04 13:30:00,32.71,32.71,32.66,32.66,63200.0,28.3943,28.3943,28.3509,28.3509,63200.0
2013-09-04 13:35:00,32.67,32.7,32.66,32.68,30800.0,28.3596,28.3856,28.3509,28.3683,30800.0
2013-09-04 13:40:00,32.68,32.69,32.66,32.67,34600.0,28.3683,28.3769,28.3509,28.3596,34600.0
2013-09-04 13:45:00,32.66,32.7,32.66,32.69,68800.0,28.3509,28.3856,28.3509,28.3769,68800.0
2013-09-04 13:50:00,32.69,32.71,32.69,32.7,70600.0,28.3769,28.3943,28.3769,28.3856,70600.0
2013-09-04 13:55:00,32.71,32.71,32.69,32.7,30600.0,28.3943,28.3943,28.3769,28.3856,30600.0
2013-09-04 14:00:00,32.7,32.71,32.69,32.71,85800.0,28.3856,28.3943,28.3769,28.3943,85800.0
2013-09-04 14:05:00,32.71,32.72,32.67,32.68,105000.0,28.3943,28.403,28.3596,28.3683,105000.0
2013-09-04 14:10:00,32.69,32.71,32.68,32.68,46000.0,28.3769,28.3943,28.3683,28.3683,46000.0
2013-09-04 14:15:00,32.69,32.71,32.67,32.7,91200.0,28.3769,28.3943,28.3596,28.3856,91200.0
2013-09-04 14:20:00,32.7,32.72,32.7,32.71,40600.0,28.3856,28.403,28.3856,28.3943,40600.0
2013-09-04 14:25:00,32.71,32.73,32.69,32.69,45600.0,28.3943,28.4117,28.3769,28.3769,45600.0
2013-09-04 14:30:00,32.7,32.7,32.66,32.67,70200.0,28.3856,28.3856,28.3509,28.3596,70200.0
2013-09-04 14:35:00,32.67,32.67,32.65,32.65,36400.0,28.3596,28.3596,28.3422,28.3422,36400.0
2013-09-04 14:40:00,32.65,32.69,32.65,32.69,44400.0,28.3422,28.3769,28.3422,28.3769,44400.0
2013-09-04 14:45:00,32.69,32.69,32.67,32.69,51200.0,28.3769,28.3769,28.3596,28.3769,51200.0
2013-09-04 14:50:00,32.69,32.69,32.67,32.68,60200.0,28.3769,28.3769,28.3596,28.3683,60200.0
2013-09-04 14:55:00,32.68,32.69,32.68,32.68,52800.0,28.3683,28.3769,28.3683,28.3683,52800.0
2013-09-04 15:00:00,32.68,32.68,32.64,32.64,84600.0,28.3683,28.3683,28.3335,28.3335,84600.0
2013-09-04 15:05:00,32.65,32.66,32.63,32.66,52000.0,28.3422,28.3509,28.3249,28.3509,52000.0
2013-09-04 15:10:00,32.66,32.66,32.63,32.65,54800.0,28.3509,28.3509,28.3249,28.3422,54800.0
2013-09-04 15:15:00,32.65,32.66,32.64,32.65,68000.0,28.3422,28.3509,28.3335,28.3422,68000.0
2013-09-04 15:20:00,32.66,32.68,32.6,32.61,78800.0,28.3509,28.3683,28.2988,28.3075,78800.0
2013-09-04 15:25:00,32.62,32.64,32.59,32.6,65600.0,28.3162,28.3335,28.2901,28.2988,65600.0
2013-09-04 15:30:00,32.6,32.6,32.57,32.59,141000.0,28.2988,28.2988,28.2728,28.2901,141000.0
2013-09-04 15:35:00,32.59,32.59,32.55,32.56,66800.0,28.2901,28.2901,28.2554,28.2641,66800.0
2013-09-04 15:40:00,32.56,32.59,32.54,32.59,103400.0,28.2641,28.2901,28.2467,28.2901,103400.0
2013-09-04 15:45:00,32.59,32.62,32.58,32.59,117200.0,28.2901,28.3162,28.2814,28.2901,117200.0
2013-09-04 15:50:00,32.6,32.6,32.59,32.59,96200.0,28.2988,28.2988,28.2901,28.2901,96200.0
2013-09-04 15:55:00,32.6,32.6,32.56,32.57,386600.0,28.2988,28.2988,28.2641,28.2728,386600.0
2013-09-05 09:30:00,32.5,32.6,32.35,32.55,133600.0,28.212,28.2988,28.0818,28.2554,133600.0
2013-09-05 09:35:00,32.57,32.66,32.56,32.64,189400.0,28.2728,28.3509,28.2641,28.3335,189400.0
2013-09-05 09:40:00,32.64,32.66,32.63,32.65,72400.0,28.3335,28.3509,28.3249,28.3422,72400.0
2013-09-05 09:45:00,32.66,32.66,32.6,32.6,97200.0,28.3509,28.3509,28.2988,28.2988,97200.0
2013-09-05 09:50:00,32.6,32.62,32.54,32.55,129000.0,28.2988,28.3162,28.2467,28.2554,129000.0
2013-09-05 09:55:00,32.55,32.57,32.49,32.5,129400.0,28.2554,28.2728,28.2033,28.212,129400.0
2013-09-05 10:00:00,32.49,32.51,32.48,32.49,61400.0,28.2033,28.2207,28.1946,28.2033,61400.0
2013-09-05 10:05:00,32.49,32.52,32.46,32.49,77000.0,28.2033,28.2294,28.1773,28.2033,77000.0
2013-09-05 10:10:00,32.49,32.51,32.42,32.43,92600.0,28.2033,28.2207,28.1426,28.1512,92600.0
2013-09-05 10:15:00,32.43,32.49,32.43,32.49,66200.0,28.1512,28.2033,28.1512,28.2033,66200.0
2013-09-05 10:20:00,32.49,32.51,32.49,32.51,149000.0,28.2033,28.2207,28.2033,28.2207,149000.0
2013-09-05 10:25:00,32.52,32.59,32.52,32.55,78200.0,28.2294,28.2901,28.2294,28.2554,78200.0
2013-09-05 10:30:00,32.56,32.6,32.52,32.6,190000.0,28.2641,28.2988,28.2294,28.2988,190000.0
2013-09-05 10:35:00,32.6,32.65,32.58,32.65,314600.0,28.2988,28.3422,28.2814,28.3422,314600.0
2013-09-05 10:40:00,32.63,32.65,32.62,32.63,58800.0,28.3249,28.3422,28.3162,28.3249,58800.0
2013-09-05 10:45:00,32.64,32.68,32.63,32.66,61800.0,28.3335,28.3683,28.3249,28.3509,61800.0
2013-09-05 10:50:00,32.66,32.71,32.66,32.7,36000.0,28.3509,28.3943,28.3509,28.3856,36000.0
2013-09-05 10:55:00,32.69,32.71,32.67,32.7,89800.0,28.3769,28.3943,28.3596,28.3856,89800.0
2013-09-05 11:00:00,32.7,32.72,32.64,32.65,45400.0,28.3856,28.403,28.3335,28.3422,45400.0
2013-09-05 11:05:00,32.65,32.65,32.58,32.6,39800.0,28.3422,28.3422,28.2814,28.2988,39800.0
2013-09-05 11:10:00,32.6,32.61,32.58,32.6,86200.0,28.2988,28.3075,28.2814,28.2988,86200.0
2013-09-05 11:15:00,32.6,32.63,32.6,32.63,38400.0,28.2988,28.3249,28.2988,28.3249,38400.0
2013-09-05 11:20:00,32.63,32.63,32.6,32.62,27800.0,28.3249,28.3249,28.2988,28.3162,27800.0
2013-09-05 11:25:00,32.62,32.65,32.61,32.63,23200.0,28.3162,28.3422,28.3075,28.3249,23200.0
2013-09-05 11:30:00,32.63,32.71,32.63,32.71,59400.0,28.3249,28.3943,28.3249,28.3943,59400.0
2013-09-05 11:35:00,32.71,32.74,32.69,32.69,33200.0,28.3943,28.4203,28.3769,28.3769,33200.0
2013-09-05 11:40:00,32.69,32.69,32.64,32.65,40200.0,28.3769,28.3769,28.3335,28.3422,40200.0
2013-09-05 11:45:00,32.66,32.69,32.65,32.69,27800.0,28.3509,28.3769,28.3422,28.3769,27800.0
2013-09-05 11:50:00,32.69,32.7,32.66,32.68,39000.0,28.3769,28.3856,28.3509,28.3683,39000.0
2013-09-05 11:55:00,32.69,32.7,32.68,32.7,32800.0,28.3769,28.3856,28.3683,28.3856,32800.0
2013-09-05 12:00:00,32.69,32.7,32.68,32.68,25400.0,28.3769,28.3856,28.3683,28.3683,25400.0
2013-09-05 12:05:00,32.69,32.73,32.69,32.72,37400.0,28.3769,28.4117,28.3769,28.403,37400.0
2013-09-05 12:10:00,32.72,32.74,32.71,32.74,24400.0,28.403,28.4203,28.3943,28.4203,24400.0
2013-09-05 12:15:00,32.74,32.74,32.73,32.74,53200.0,28.4203,28.4203,28.4117,28.4203,53200.0
2013-09-05 12:20:00,32.74,32.78,32.74,32.77,72200.0,28.4203,28.4551,28.4203,28.4464,72200.0
2013-09-05 12:25:00,32.77,32.77,32.76,32.76,52400.0,28.4464,28.4464,28.4377,28.4377,52400.0
2013-09-05 12:30:00,32.76,32.77,32.74,32.74,24200.0,28.4377,28.4464,28.4203,28.4203,24200.0
2013-09-05 12:35:00,32.74,32.76,32.74,32.74,15800.0,28.4203,28.4377,28.4203,28.4203,15800.0
2013-09-05 12:40:00,32.75,32.76,32.74,32.75,23000.0,28.429,28.4377,28.4203,28.429,23000.0
2013-09-05 12:45:00,32.74,32.74,32.71,32.71,25400.0,28.4203,28.4203,28.3943,28.3943,25400.0
2013-09-05 12:50:00,32.71,32.74,32.71,32.74,32200.0,28.3943,28.4203,28.3943,28.4203,32200.0
2013-09-05 12:55:00,32.74,32.77,32.74,32.77,29800.0,28.4203,28.4464,28.4203,28.4464,29800.0
2013-09-05 13:00:00,32.77,32.79,32.77,32.77,29200.0,28.4464,28.4637,28.4464,28.4464,29200.0
2013-09-05 13:05:00,32.77,32.78,32.76,32.78,17200.0,28.4464,28.4551,28.4377,28.4551,17200.0
2013-09-05 13:10:00,32.77,32.77,32.72,32.72,49000.0,28.4464,28.4464,28.403,28.403,49000.0
2013-09-05 13:15:00,32.72,32.72,32.69,32.71,25200.0,28.403,28.403,28.3769,28.3943,25200.0
2013-09-05 13:20:00,32.71,32.73,32.71,32.72,35400.0,28.3943,28.4117,28.3943,28.403,35400.0
2013-09-05 13:25:00,32.72,32.72,32.71,32.72,18200.0,28.403,28.403,28.3943,28.403,18200.0
2013-09-05 13:30:00,32.72,32.72,32.7,32.7,29200.0,28.403,28.403,28.3856,28.3856,29200.0
2013-09-05 13:35:00,32.71,32.72,32.7,32.7,38400.0,28.3943,28.403,28.3856,28.3856,38400.0
2013-09-05 13:40:00,32.7,32.73,32.69,32.71,93600.0,28.3856,28.4117,28.3769,28.3943,93600.0
2013-09-05 13:45:00,32.72,32.73,32.7,32.71,20800.0,28.403,28.4117,28.3856,28.3943,20800.0
2013-09-05 13:50:00,32.71,32.73,32.68,32.69,42200.0,28.3943,28.4117,28.3683,28.3769,42200.0
2013-09-05 13:55:00,32.69,32.69,32.65,32.65,45200.0,28.3769,28.3769,28.3422,28.3422,45200.0
2013-09-05 14:00:00,32.65,32.67,32.63,32.67,25800.0,28.3422,28.3596,28.3249,28.3596,25800.0
2013-09-05 14:05:00,32.67,32.68,32.65,32.67,32600.0,28.3596,28.3683,28.3422,28.3596,32600.0
2013-09-05 14:10:00,32.67,32.7,32.67,32.7,20800.0,28.3596,28.3856,28.3596,28.3856,20800.0
2013-09-05 14:15:00,32.7,32.7,32.7,32.7,24200.0,28.3856,28.3856,28.3856,28.3856,24200.0
2013-09-05 14:20:00,32.7,32.71,32.69,32.7,33800.0,28.3856,28.3943,28.3769,28.3856,33800.0
2013-09-05 14:25:00,32.7,32.71,32.69,32.7,36600.0,28.3856,28.3943,28.3769,28.3856,36600.0
2013-09-05 14:30:00,32.7,32.71,32.69,32.7,28000.0,28.3856,28.3943,28.3769,28.3856,28000.0
2013-09-05 14:35:00,32.7,32.73,32.7,32.71,35400.0,28.3856,28.4117,28.3856,28.3943,35400.0
2013-09-05 14:40:00,32.71,32.72,32.69,32.7,46200.0,28.3943,28.403,28.3769,28.3856,46200.0
2013-09-05 14:45:00,32.7,32.7,32.69,32.7,24800.0,28.3856,28.3856,28.3769,28.3856,24800.0
2013-09-05 14:50:00,32.7,32.75,32.7,32.74,52400.0,28.3856,28.429,28.3856,28.4203,52400.0
2013-09-05 14:55:00,32.74,32.76,32.72,32.76,43400.0,28.4203,28.4377,28.403,28.4377,43400.0
2013-09-05 15:00:00,32.75,32.76,32.73,32.74,50600.0,28.429,28.4377,28.4117,28.4203,50600.0
2013-09-05 15:05:00,32.74,32.77,32.74,32.76,69000.0,28.4203,28.4464,28.4203,28.4377,69000.0
2013-09-05 15:10:00,32.76,32.77,32.73,32.74,47600.0,28.4377,28.4464,28.4117,28.4203,47600.0
2013-09-05 15:15:00,32.74,32.76,32.74,32.76,42000.0,28.4203,28.4377,28.4203,28.4377,42000.0
2013-09-05 15:20:00,32.76,32.76,32.72,32.73,50800.0,28.4377,28.4377,28.403,28.4117,50800.0
2013-09-05 15:25:00,32.73,32.75,32.73,32.74,53400.0,28.4117,28.429,28.4117,28.4203,53400.0
2013-09-05 15:30:00,32.74,32.77,32.71,32.71,151600.0,28.4203,28.4464,28.3943,28.3943,151600.0
2013-09-05 15:35:00,32.71,32.72,32.71,32.71,63400.0,28.3943,28.403,28.3943,28.3943,63400.0
2013-09-05 15:40:00,32.71,32.73,32.71,32.71,87000.0,28.3943,28.4117,28.3943,28.3943,87000.0
2013-09-05 15:45:00,32.71,32.71,32.68,32.69,101600.0,28.3943,28.3943,28.3683,28.3769,101600.0
2013-09-05 15:50:00,32.69,32.71,32.69,32.7,70400.0,28.3769,28.3943,28.3769,28.3856,70400.0
2013-09-05 15:55:00,32.7,32.72,32.69,32.7,253600.0,28.3856,28.403,28.3769,28.3856,253600.0
2013-09-06 09:30:00,32.7,32.77,32.6,32.66,179800.0,28.3856,28.4464,28.2988,28.3509,179800.0
2013-09-06 09:35:00,32.66,32.68,32.56,32.56,46800.0,28.3509,28.3683,28.2641,28.2641,46800.0
2013-09-06 09:40:00,32.58,32.58,32.42,32.46,116200.0,28.2814,28.2814,28.1426,28.1773,116200.0
2013-09-06 09:45:00,32.45,32.46,32.33,32.44,129600.0,28.1686,28.1773,28.0644,28.1599,129600.0
2013-09-06 09:50:00,32.44,32.46,32.34,32.35,70400.0,28.1599,28.1773,28.0731,28.0818,70400.0
2013-09-06 09:55:00,32.34,32.34,32.23,32.25,133800.0,28.0731,28.0731,27.9776,27.995,133800.0
2013-09-06 10:00:00,32.25,32.26,32.09,32.1,216200.0,27.995,28.0037,27.8561,27.8648,216200.0
2013-09-06 10:05:00,32.1,32.27,32.1,32.27,57000.0,27.8648,28.0123,27.8648,28.0123,57000.0
2013-09-06 10:10:00,32.27,32.38,32.25,32.37,133200.0,28.0123,28.1078,27.995,28.0992,133200.0
2013-09-06 10:15:00,32.37,32.45,32.36,32.42,62600.0,28.0992,28.1686,28.0905,28.1426,62600.0
2013-09-06 10:20:00,32.4,32.47,32.4,32.43,81200.0,28.1252,28.186,28.1252,28.1512,81200.0
2013-09-06 10:25:00,32.43,32.5,32.41,32.5,77000.0,28.1512,28.212,28.1339,28.212,77000.0
2013-09-06 10:30:00,32.5,32.54,32.49,32.51,46800.0,28.212,28.2467,28.2033,28.2207,46800.0
2013-09-06 10:35:00,32.51,32.56,32.51,32.56,51000.0,28.2207,28.2641,28.2207,28.2641,51000.0
2013-09-06 10:40:00,32.57,32.63,32.57,32.63,51200.0,28.2728,28.3249,28.2728,28.3249,51200.0
2013-09-06 10:45:00,32.63,32.68,32.63,32.67,95800.0,28.3249,28.3683,28.3249,28.3596,95800.0
2013-09-06 10:50:00,32.67,32.69,32.65,32.67,42000.0,28.3596,28.3769,28.3422,28.3596,42000.0
2013-09-06 10:55:00,32.66,32.74,32.65,32.7,70000.0,28.3509,28.4203,28.3422,28.3856,70000.0
2013-09-06 11:00:00,32.7,32.73,32.69,32.69,27000.0,28.3856,28.4117,28.3769,28.3769,27000.0
2013-09-06 11:05:00,32.69,32.72,32.68,32.72,29400.0,28.3769,28.403,28.3683,28.403,29400.0
2013-09-06 11:10:00,32.72,32.75,32.72,32.72,31800.0,28.403,28.429,28.403,28.403,31800.0
2013-09-06 11:15:00,32.72,32.73,32.65,32.66,39400.0,28.403,28.4117,28.3422,28.3509,39400.0
2013-09-06 11:20:00,32.66,32.68,32.65,32.66,18400.0,28.3509,28.3683,28.3422,28.3509,18400.0
2013-09-06 11:25:00,32.67,32.69,32.67,32.67,12400.0,28.3596,28.3769,28.3596,28.3596,12400.0
2013-09-06 11:30:00,32.68,32.68,32.64,32.68,52200.0,28.3683,28.3683,28.3335,28.3683,52200.0
2013-09-06 11:35:00,32.69,32.7,32.66,32.66,14000.0,28.3769,28.3856,28.3509,28.3509,14000.0
2013-09-06 11:40:00,32.66,32.67,32.64,32.67,26400.0,28.3509,28.3596,28.3335,28.3596,26400.0
2013-09-06 11:45:00,32.67,32.67,32.66,32.67,24400.0,28.3596,28.3596,28.3509,28.3596,24400.0
2013-09-06 11:50:00,32.67,32.67,32.65,32.65,14400.0,28.3596,28.3596,28.3422,28.3422,14400.0
2013-09-06 11:55:00,32.65,32.7,32.65,32.69,20600.0,28.3422,28.3856,28.3422,28.3769,20600.0
2013-09-06 12:00:00,32.69,32.7,32.66,32.66,22400.0,28.3769,28.3856,28.3509,28.3509,22400.0
2013-09-06 12:05:00,32.67,32.67,32.63,32.65,24400.0,28.3596,28.3596,28.3249,28.3422,24400.0
2013-09-06 12:10:00,32.65,32.69,32.65,32.69,14200.0,28.3422,28.3769,28.3422,28.3769,14200.0
2013-09-06 12:15:00,32.69,32.72,32.69,32.72,12800.0,28.3769,28.403,28.3769,28.403,12800.0
2013-09-06 12:20:00,32.71,32.73,32.71,32.73,22400.0,28.3943,28.4117,28.3943,28.4117,22400.0
2013-09-06 12:25:00,32.73,32.73,32.72,32.73,18800.0,28.4117,28.4117,28.403,28.4117,18800.0
2013-09-06 12:30:00,32.73,32.74,32.71,32.72,42000.0,28.4117,28.4203,28.3943,28.403,42000.0
2013-09-06 12:35:00,32.71,32.72,32.66,32.66,16800.0,28.3943,28.403,28.3509,28.3509,16800.0
2013-09-06 12:40:00,32.67,32.67,32.64,32.65,29800.0,28.3596,28.3596,28.3335,28.3422,29800.0
2013-09-06 12:45:00,32.65,32.65,32.62,32.62,24600.0,28.3422,28.3422,28.3162,28.3162,24600.0
2013-09-06 12:50:00,32.62,32.64,32.62,32.63,22600.0,28.3162,28.3335,28.3162,28.3249,22600.0
2013-09-06 12:55:00,32.63,32.64,32.63,32.63,26200.0,28.3249,28.3335,28.3249,28.3249,26200.0
2013-09-06 13:00:00,32.63,32.65,32.63,32.64,30800.0,28.3249,28.3422,28.3249,28.3335,30800.0
2013-09-06 13:05:00,32.64,32.65,32.63,32.64,23600.0,28.3335,28.3422,28.3249,28.3335,23600.0
2013-09-06 13:10:00,32.64,32.65,32.63,32.65,23400.0,28.3335,28.3422,28.3249,28.3422,23400.0
2013-09-06 13:15:00,32.64,32.66,32.63,32.66,29800.0,28.3335,28.3509,28.3249,28.3509,29800.0
2013-09-06 13:20:00,32.67,32.68,32.63,32.63,24400.0,28.3596,28.3683,28.3249,28.3249,24400.0
2013-09-06 13:25:00,32.63,32.64,32.62,32.63,25400.0,28.3249,28.3335,28.3162,28.3249,25400.0
2013-09-06 13:30:00,32.64,32.7,32.63,32.7,48600.0,28.3335,28.3856,28.3249,28.3856,48600.0
2013-09-06 13:35:00,32.68,32.68,32.67,32.68,11200.0,28.3683,28.3683,28.3596,28.3683,11200.0
2013-09-06 13:40:00,32.68,32.69,32.67,32.68,14400.0,28.3683,28.3769,28.3596,28.3683,14400.0
2013-09-06 13:45:00,32.68,32.71,32.67,32.71,41400.0,28.3683,28.3943,28.3596,28.3943,41400.0
2013-09-06 13:50:00,32.72,32.73,32.69,32.69,29800.0,28.403,28.4117,28.3769,28.3769,29800.0
2013-09-06 13:55:00,32.69,32.7,32.68,32.7,19800.0,28.3769,28.3856,28.3683,28.3856,19800.0
2013-09-06 14:00:00,32.7,32.71,32.69,32.7,25600.0,28.3856,28.3943,28.3769,28.3856,25600.0
2013-09-06 14:05:00,32.7,32.72,32.7,32.71,64000.0,28.3856,28.403,28.3856,28.3943,64000.0
2013-09-06 14:10:00,32.71,32.73,32.7,32.72,36600.0,28.3943,28.4117,28.3856,28.403,36600.0
2013-09-06 14:15:00,32.72,32.72,32.63,32.63,91400.0,28.403,28.403,28.3249,28.3249,91400.0
2013-09-06 14:20:00,32.63,32.64,32.62,32.62,41600.0,28.3249,28.3335,28.3162,28.3162,41600.0
2013-09-06 14:25:00,32.63,32.63,32.62,32.63,40800.0,28.3249,28.3249,28.3162,28.3249,40800.0
2013-09-06 14:30:00,32.63,32.65,32.63,32.64,54400.0,28.3249,28.3422,28.3249,28.3335,54400.0
2013-09-06 14:35:00,32.64,32.69,32.64,32.66,16000.0,28.3335,28.3769,28.3335,28.3509,16000.0
2013-09-06 14:40:00,32.66,32.66,32.64,32.66,23000.0,28.3509,28.3509,28.3335,28.3509,23000.0
2013-09-06 14:45:00,32.66,32.66,32.64,32.66,27800.0,28.3509,28.3509,28.3335,28.3509,27800.0
2013-09-06 14:50:00,32.66,32.67,32.65,32.67,51600.0,28.3509,28.3596,28.3422,28.3596,51600.0
2013-09-06 14:55:00,32.67,32.68,32.66,32.67,64400.0,28.3596,28.3683,28.3509,28.3596,64400.0
2013-09-06 15:00:00,32.68,32.7,32.66,32.69,117200.0,28.3683,28.3856,28.3509,28.3769,117200.0
2013-09-06 15:05:00,32.69,32.7,32.63,32.64,60200.0,28.3769,28.3856,28.3249,28.3335,60200.0
2013-09-06 15:10:00,32.63,32.64,32.56,32.59,57800.0,28.3249,28.3335,28.2641,28.2901,57800.0
2013-09-06 15:15:00,32.59,32.6,32.55,32.57,123400.0,28.2901,28.2988,28.2554,28.2728,123400.0
2013-09-06 15:20:00,32.57,32.59,32.55,32.55,49400.0,28.2728,28.2901,28.2554,28.2554,49400.0
2013-09-06 15:25:00,32.55,32.58,32.55,32.58,33400.0,28.2554,28.2814,28.2554,28.2814,33400.0
2013-09-06 15:30:00,32.58,32.6,32.57,32.6,58400.0,28.2814,28.2988,28.2728,28.2988,58400.0
2013-09-06 15:35:00,32.6,32.6,32.55,32.56,78600.0,28.2988,28.2988,28.2554,28.2641,78600.0
2013-09-06 15:40:00,32.56,32.57,32.55,32.56,93600.0,28.2641,28.2728,28.2554,28.2641,93600.0
2013-09-06 15:45:00,32.55,32.56,32.49,32.49,126800.0,28.2554,28.2641,28.2033,28.2033,126800.0
2013-09-06 15:50:00,32.49,32.52,32.49,32.52,141000.0,28.2033,28.2294,28.2033,28.2294,141000.0
2013-09-06 15:55:00,32.52,32.52,32.45,32.49,205000.0,28.2294,28.2294,28.1686,28.2033,205000.0
2013-09-09 09:30:00,32.53,32.65,32.51,32.6,96800.0,28.238,28.3422,28.2207,28.2988,96800.0
2013-09-09 09:35:00,32.6,32.7,32.6,32.63,63400.0,28.2988,28.3856,28.2988,28.3249,63400.0
2013-09-09 09:40:00,32.63,32.7,32.63,32.65,44200.0,28.3249,28.3856,28.3249,28.3422,44200.0
2013-09-09 09:45:00,32.65,32.7,32.61,32.7,76200.0,28.3422,28.3856,28.3075,28.3856,76200.0
2013-09-09 09:50:00,32.7,32.7,32.63,32.63,52800.0,28.3856,28.3856,28.3249,28.3249,52800.0
2013-09-09 09:55:00,32.63,32.72,32.63,32.69,52600.0,28.3249,28.403,28.3249,28.3769,52600.0
2013-09-09 10:00:00,32.71,32.74,32.67,32.67,67000.0,28.3943,28.4203,28.3596,28.3596,67000.0
2013-09-09 10:05:00,32.67,32.69,32.65,32.66,32600.0,28.3596,28.3769,28.3422,28.3509,32600.0
2013-09-09 10:10:00,32.65,32.68,32.63,32.66,33200.0,28.3422,28.3683,28.3249,28.3509,33200.0
2013-09-09 10:15:00,32.66,32.68,32.63,32.63,22400.0,28.3509,28.3683,28.3249,28.3249,22400.0
2013-09-09 10:20:00,32.63,32.63,32.56,32.56,50400.0,28.3249,28.3249,28.2641,28.2641,50400.0
2013-09-09 10:25:00,32.56,32.58,32.51,32.51,47600.0,28.2641,28.2814,28.2207,28.2207,47600.0
2013-09-09 10:30:00,32.51,32.57,32.51,32.55,78000.0,28.2207,28.2728,28.2207,28.2554,78000.0
2013-09-09 10:35:00,32.55,32.55,32.51,32.53,77400.0,28.2554,28.2554,28.2207,28.238,77400.0
2013-09-09 10:40:00,32.54,32.62,32.53,32.61,38200.0,28.2467,28.3162,28.238,28.3075,38200.0
2013-09-09 10:45:00,32.61,32.62,32.57,32.57,49000.0,28.3075,28.3162,28.2728,28.2728,49000.0
2013-09-09 10:50:00,32.57,32.57,32.48,32.48,79200.0,28.2728,28.2728,28.1946,28.1946,79200.0
2013-09-09 10:55:00,32.48,32.52,32.48,32.5,75200.0,28.1946,28.2294,28.1946,28.212,75200.0
2013-09-09 11:00:00,32.51,32.52,32.47,32.48,57200.0,28.2207,28.2294,28.186,28.1946,57200.0
2013-09-09 11:05:00,32.48,32.53,32.48,32.52,43800.0,28.1946,28.238,28.1946,28.2294,43800.0
2013-09-09 11:10:00,32.52,32.52,32.49,32.49,32800.0,28.2294,28.2294,28.2033,28.2033,32800.0
2013-09-09 11:15:00,32.49,32.5,32.48,32.49,47800.0,28.2033,28.212,28.1946,28.2033,47800.0
2013-09-09 11:20:00,32.49,32.5,32.47,32.49,45200.0,28.2033,28.212,28.186,28.2033,45200.0
2013-09-09 11:25:00,32.49,32.52,32.49,32.5,44800.0,28.2033,28.2294,28.2033,28.212,44800.0
2013-09-09 11:30:00,32.5,32.57,32.5,32.55,31800.0,28.212,28.2728,28.212,28.2554,31800.0
2013-09-09 11:35:00,32.55,32.56,32.53,32.56,27000.0,28.2554,28.2641,28.238,28.2641,27000.0
2013-09-09 11:40:00,32.56,32.58,32.55,32.56,88200.0,28.2641,28.2814,28.2554,28.2641,88200.0
2013-09-09 11:45:00,32.56,32.57,32.54,32.55,35000.0,28.2641,28.2728,28.2467,28.2554,35000.0
2013-09-09 11:50:00,32.55,32.57,32.52,32.52,26600.0,28.2554,28.2728,28.2294,28.2294,26600.0
2013-09-09 11:55:00,32.52,32.55,32.51,32.55,47200.0,28.2294,28.2554,28.2207,28.2554,47200.0
2013-09-09 12:00:00,32.55,32.57,32.55,32.57,38000.0,28.2554,28.2728,28.2554,28.2728,38000.0
2013-09-09 12:05:00,32.58,32.59,32.54,32.54,22600.0,28.2814,28.2901,28.2467,28.2467,22600.0
2013-09-09 12:10:00,32.54,32.6,32.53,32.59,38600.0,28.2467,28.2988,28.238,28.2901,38600.0
2013-09-09 12:15:00,32.59,32.59,32.56,32.56,26400.0,28.2901,28.2901,28.2641,28.2641,26400.0
2013-09-09 12:20:00,32.56,32.59,32.56,32.59,39400.0,28.2641,28.2901,28.2641,28.2901,39400.0
2013-09-09 12:25:00,32.59,32.6,32.58,32.6,31600.0,28.2901,28.2988,28.2814,28.2988,31600.0
2013-09-09 12:30:00,32.6,32.6,32.57,32.57,19800.0,28.2988,28.2988,28.2728,28.2728,19800.0
2013-09-09 12:35:00,32.57,32.59,32.56,32.58,22000.0,28.2728,28.2901,28.2641,28.2814,22000.0
2013-09-09 12:40:00,32.59,32.59,32.57,32.58,17000.0,28.2901,28.2901,28.2728,28.2814,17000.0
2013-09-09 12:45:00,32.59,32.62,32.59,32.62,23800.0,28.2901,28.3162,28.2901,28.3162,23800.0
2013-09-09 12:50:00,32.62,32.63,32.61,32.62,24400.0,28.3162,28.3249,28.3075,28.3162,24400.0
2013-09-09 12:55:00,32.62,32.64,32.62,32.64,22400.0,28.3162,28.3335,28.3162,28.3335,22400.0
2013-09-09 13:00:00,32.64,32.66,32.64,32.66,30600.0,28.3335,28.3509,28.3335,28.3509,30600.0
2013-09-09 13:05:00,32.66,32.66,32.62,32.62,23600.0,28.3509,28.3509,28.3162,28.3162,23600.0
2013-09-09 13:10:00,32.62,32.63,32.6,32.63,16400.0,28.3162,28.3249,28.2988,28.3249,16400.0
2013-09-09 13:15:00,32.63,32.65,32.62,32.62,24400.0,28.3249,28.3422,28.3162,28.3162,24400.0
2013-09-09 13:20:00,32.62,32.63,32.61,32.63,25000.0,28.3162,28.3249,28.3075,28.3249,25000.0
2013-09-09 13:25:00,32.63,32.63,32.61,32.62,19000.0,28.3249,28.3249,28.3075,28.3162,19000.0
2013-09-09 13:30:00,32.61,32.65,32.61,32.64,35800.0,28.3075,28.3422,28.3075,28.3335,35800.0
2013-09-09 13:35:00,32.63,32.65,32.61,32.62,35200.0,28.3249,28.3422,28.3075,28.3162,35200.0
2013-09-09 13:40:00,32.61,32.65,32.6,32.65,21800.0,28.3075,28.3422,28.2988,28.3422,21800.0
2013-09-09 13:45:00,32.65,32.67,32.63,32.63,31200.0,28.3422,28.3596,28.3249,28.3249,31200.0
2013-09-09 13:50:00,32.63,32.66,32.63,32.64,37600.0,28.3249,28.3509,28.3249,28.3335,37600.0
2013-09-09 13:55:00,32.64,32.7,32.63,32.7,50800.0,28.3335,28.3856,28.3249,28.3856,50800.0
2013-09-09 14:00:00,32.7,32.75,32.69,32.74,67800.0,28.3856,28.429,28.3769,28.4203,67800.0
2013-09-09 14:05:00,32.74,32.74,32.72,32.73,45400.0,28.4203,28.4203,28.403,28.4117,45400.0
2013-09-09 14:10:00,32.72,32.74,32.72,32.74,40200.0,28.403,28.4203,28.403,28.4203,40200.0
2013-09-09 14:15:00,32.74,32.8,32.74,32.79,125600.0,28.4203,28.4724,28.4203,28.4637,125600.0
2013-09-09 14:20:00,32.79,32.79,32.76,32.76,45200.0,28.4637,28.4637,28.4377,28.4377,45200.0
2013-09-09 14:25:00,32.76,32.76,32.72,32.73,32800.0,28.4377,28.4377,28.403,28.4117,32800.0
2013-09-09 14:30:00,32.73,32.74,32.71,32.72,42200.0,28.4117,28.4203,28.3943,28.403,42200.0
2013-09-09 14:35:00,32.72,32.72,32.69,32.69,32400.0,28.403,28.403,28.3769,28.3769,32400.0
2013-09-09 14:40:00,32.7,32.72,32.68,32.72,27200.0,28.3856,28.403,28.3683,28.403,27200.0
2013-09-09 14:45:00,32.72,32.72,32.7,32.7,34000.0,28.403,28.403,28.3856,28.3856,34000.0
2013-09-09 14:50:00,32.7,32.73,32.7,32.72,25400.0,28.3856,28.4117,28.3856,28.403,25400.0
2013-09-09 14:55:00,32.72,32.73,32.7,32.71,28800.0,28.403,28.4117,28.3856,28.3943,28800.0
2013-09-09 15:00:00,32.71,32.71,32.7,32.71,35800.0,28.3943,28.3943,28.3856,28.3943,35800.0
2013-09-09 15:05:00,32.71,32.71,32.67,32.69,61600.0,28.3943,28.3943,28.3596,28.3769,61600.0
2013-09-09 15:10:00,32.69,32.7,32.67,32.67,43600.0,28.3769,28.3856,28.3596,28.3596,43600.0
2013-09-09 15:15:00,32.67,32.7,32.66,32.68,47200.0,28.3596,28.3856,28.3509,28.3683,47200.0
2013-09-09 15:20:00,32.69,32.69,32.63,32.65,58200.0,28.3769,28.3769,28.3249,28.3422,58200.0
2013-09-09 15:25:00,32.64,32.65,32.63,32.63,59200.0,28.3335,28.3422,28.3249,28.3249,59200.0
2013-09-09 15:30:00,32.63,32.67,32.63,32.66,74000.0,28.3249,28.3596,28.3249,28.3509,74000.0
2013-09-09 15:35:00,32.66,32.66,32.63,32.64,77400.0,28.3509,28.3509,28.3249,28.3335,77400.0
2013-09-09 15:40:00,32.64,32.66,32.62,32.66,95200.0,28.3335,28.3509,28.3162,28.3509,95200.0
2013-09-09 15:45:00,32.65,32.69,32.65,32.67,105000.0,28.3422,28.3769,28.3422,28.3596,105000.0
2013-09-09 15:50:00,32.67,32.7,32.66,32.7,133600.0,28.3596,28.3856,28.3509,28.3856,133600.0
2013-09-09 15:55:00,32.7,32.7,32.68,32.69,163000.0,28.3856,28.3856,28.3683,28.3769,163000.0
2013-09-10 09:30:00,33.35,33.39,33.08,33.26,876200.0,28.9499,28.9846,28.7155,28.8717,876200.0
2013-09-10 09:35:00,33.26,33.38,33.25,33.32,514400.0,28.8717,28.9759,28.863,28.9238,514400.0
2013-09-10 09:40:00,33.32,33.36,33.27,33.33,320400.0,28.9238,28.9585,28.8804,28.9325,320400.0
2013-09-10 09:45:00,33.34,33.34,33.25,33.28,169000.0,28.9412,28.9412,28.863,28.8891,169000.0
2013-09-10 09:50:00,33.28,33.34,33.27,33.32,241600.0,28.8891,28.9412,28.8804,28.9238,241600.0
2013-09-10 09:55:00,33.32,33.49,33.32,33.47,377600.0,28.9238,29.0714,28.9238,29.054,377600.0
2013-09-10 10:00:00,33.48,33.49,33.35,33.37,303800.0,29.0627,29.0714,28.9499,28.9672,303800.0
2013-09-10 10:05:00,33.37,33.44,33.32,33.41,299000.0,28.9672,29.028,28.9238,29.0019,299000.0
2013-09-10 10:10:00,33.41,33.42,33.36,33.42,173600.0,29.0019,29.0106,28.9585,29.0106,173600.0
2013-09-10 10:15:00,33.42,33.43,33.36,33.37,204000.0,29.0106,29.0193,28.9585,28.9672,204000.0
2013-09-10 10:20:00,33.38,33.47,33.36,33.46,174600.0,28.9759,29.054,28.9585,29.0453,174600.0
2013-09-10 10:25:00,33.46,33.49,33.41,33.42,287600.0,29.0453,29.0714,29.0019,29.0106,287600.0
2013-09-10 10:30:00,33.42,33.45,33.33,33.33,143000.0,29.0106,29.0367,28.9325,28.9325,143000.0
2013-09-10 10:35:00,33.34,33.37,33.3,33.3,175400.0,28.9412,28.9672,28.9065,28.9065,175400.0
2013-09-10 10:40:00,33.3,33.34,33.28,33.34,148400.0,28.9065,28.9412,28.8891,28.9412,148400.0
2013-09-10 10:45:00,33.35,33.35,33.31,33.35,120200.0,28.9499,28.9499,28.9151,28.9499,120200.0
2013-09-10 10:50:00,33.35,33.4,33.35,33.38,143400.0,28.9499,28.9933,28.9499,28.9759,143400.0
2013-09-10 10:55:00,33.38,33.4,33.34,33.35,270600.0,28.9759,28.9933,28.9412,28.9499,270600.0
2013-09-10 11:00:00,33.35,33.38,33.31,33.31,81600.0,28.9499,28.9759,28.9151,28.9151,81600.0
2013-09-10 11:05:00,33.31,33.32,33.3,33.32,158400.0,28.9151,28.9238,28.9065,28.9238,158400.0
2013-09-10 11:10:00,33.32,33.32,33.31,33.32,99800.0,28.9238,28.9238,28.9151,28.9238,99800.0
2013-09-10 11:15:00,33.32,33.37,33.31,33.35,84600.0,28.9238,28.9672,28.9151,28.9499,84600.0
2013-09-10 11:20:00,33.35,33.38,33.31,33.37,147400.0,28.9499,28.9759,28.9151,28.9672,147400.0
2013-09-10 11:25:00,33.35,33.37,33.28,33.3,99200.0,28.9499,28.9672,28.8891,28.9065,99200.0
2013-09-10 11:30:00,33.3,33.3,33.11,33.12,284400.0,28.9065,28.9065,28.7415,28.7502,284400.0
2013-09-10 11:35:00,33.11,33.23,33.11,33.21,151600.0,28.7415,28.8457,28.7415,28.8283,151600.0
2013-09-10 11:40:00,33.21,33.22,33.08,33.09,109600.0,28.8283,28.837,28.7155,28.7242,109600.0
2013-09-10 11:45:00,33.09,33.1,33.05,33.06,188400.0,28.7242,28.7328,28.6894,28.6981,188400.0
2013-09-10 11:50:00,33.06,33.06,33.01,33.02,179200.0,28.6981,28.6981,28.6547,28.6634,179200.0
2013-09-10 11:55:00,33.02,33.06,33.01,33.05,98200.0,28.6634,28.6981,28.6547,28.6894,98200.0
2013-09-10 12:00:00,33.05,33.08,33.05,33.06,185800.0,28.6894,28.7155,28.6894,28.6981,185800.0
2013-09-10 12:05:00,33.06,33.07,33.01,33.06,125000.0,28.6981,28.7068,28.6547,28.6981,125000.0
2013-09-10 12:10:00,33.06,33.08,33.05,33.07,115600.0,28.6981,28.7155,28.6894,28.7068,115600.0
2013-09-10 12:15:00,33.06,33.07,32.98,33.0,205400.0,28.6981,28.7068,28.6287,28.646,205400.0
2013-09-10 12:20:00,33.0,33.03,32.99,32.99,133200.0,28.646,28.6721,28.6374,28.6374,133200.0
2013-09-10 12:25:00,33.0,33.1,32.99,33.1,79800.0,28.646,28.7328,28.6374,28.7328,79800.0
2013-09-10 12:30:00,33.1,33.12,33.1,33.12,45800.0,28.7328,28.7502,28.7328,28.7502,45800.0
2013-09-10 12:35:00,33.12,33.18,33.12,33.17,71000.0,28.7502,28.8023,28.7502,28.7936,71000.0
2013-09-10 12:40:00,33.18,33.2,33.17,33.19,44600.0,28.8023,28.8196,28.7936,28.811,44600.0
2013-09-10 12:45:00,33.19,33.2,33.16,33.2,80600.0,28.811,28.8196,28.7849,28.8196,80600.0
2013-09-10 12:50:00,33.2,33.21,33.17,33.2,70600.0,28.8196,28.8283,28.7936,28.8196,70600.0
2013-09-10 12:55:00,33.2,33.22,33.16,33.16,106800.0,28.8196,28.837,28.7849,28.7849,106800.0
2013-09-10 13:00:00,33.17,33.2,33.17,33.19,34600.0,28.7936,28.8196,28.7936,28.811,34600.0
2013-09-10 13:05:00,33.19,33.22,33.19,33.22,56000.0,28.811,28.837,28.811,28.837,56000.0
2013-09-10 13:10:00,33.22,33.24,33.22,33.24,75400.0,28.837,28.8544,28.837,28.8544,75400.0
2013-09-10 13:15:00,33.24,33.25,33.21,33.24,85800.0,28.8544,28.863,28.8283,28.8544,85800.0
2013-09-10 13:20:00,33.24,33.25,33.21,33.24,63000.0,28.8544,28.863,28.8283,28.8544,63000.0
2013-09-10 13:25:00,33.24,33.26,33.21,33.24,58200.0,28.8544,28.8717,28.8283,28.8544,58200.0
2013-09-10 13:30:00,33.25,33.26,33.21,33.23,69400.0,28.863,28.8717,28.8283,28.8457,69400.0
2013-09-10 13:35:00,33.23,33.24,33.21,33.24,46400.0,28.8457,28.8544,28.8283,28.8544,46400.0
2013-09-10 13:40:00,33.24,33.24,33.21,33.24,53400.0,28.8544,28.8544,28.8283,28.8544,53400.0
2013-09-10 13:45:00,33.24,33.25,33.22,33.24,116400.0,28.8544,28.863,28.837,28.8544,116400.0
2013-09-10 13:50:00,33.25,33.26,33.22,33.23,87200.0,28.863,28.8717,28.837,28.8457,87200.0
2013-09-10 13:55:00,33.23,33.26,33.23,33.23,64400.0,28.8457,28.8717,28.8457,28.8457,64400.0
2013-09-10 14:00:00,33.23,33.25,33.22,33.22,82400.0,28.8457,28.863,28.837,28.837,82400.0
2013-09-10 14:05:00,33.23,33.24,33.18,33.18,131400.0,28.8457,28.8544,28.8023,28.8023,131400.0
2013-09-10 14:10:00,33.18,33.21,33.18,33.21,62600.0,28.8023,28.8283,28.8023,28.8283,62600.0
2013-09-10 14:15:00,33.21,33.26,33.2,33.26,58000.0,28.8283,28.8717,28.8196,28.8717,58000.0
2013-09-10 14:20:00,33.26,33.27,33.24,33.27,142800.0,28.8717,28.8804,28.8544,28.8804,142800.0
2013-09-10 14:25:00,33.27,33.27,33.24,33.26,98600.0,28.8804,28.8804,28.8544,28.8717,98600.0
2013-09-10 14:30:00,33.26,33.26,33.21,33.22,93800.0,28.8717,28.8717,28.8283,28.837,93800.0
2013-09-10 14:35:00,33.22,33.23,33.2,33.22,62800.0,28.837,28.8457,28.8196,28.837,62800.0
2013-09-10 14:40:00,33.22,33.25,33.22,33.24,77000.0,28.837,28.863,28.837,28.8544,77000.0
2013-09-10 14:45:00,33.24,33.26,33.24,33.26,47200.0,28.8544,28.8717,28.8544,28.8717,47200.0
2013-09-10 14:50:00,33.26,33.27,33.24,33.26,71200.0,28.8717,28.8804,28.8544,28.8717,71200.0
2013-09-10 14:55:00,33.26,33.3,33.25,33.28,78200.0,28.8717,28.9065,28.863,28.8891,78200.0
2013-09-10 15:00:00,33.27,33.3,33.26,33.3,71200.0,28.8804,28.9065,28.8717,28.9065,71200.0
2013-09-10 15:05:00,33.3,33.33,33.28,33.33,127200.0,28.9065,28.9325,28.8891,28.9325,127200.0
2013-09-10 15:10:00,33.33,33.33,33.3,33.3,106800.0,28.9325,28.9325,28.9065,28.9065,106800.0
2013-09-10 15:15:00,33.3,33.35,33.3,33.33,99000.0,28.9065,28.9499,28.9065,28.9325,99000.0
2013-09-10 15:20:00,33.33,33.37,33.33,33.37,100600.0,28.9325,28.9672,28.9325,28.9672,100600.0
2013-09-10 15:25:00,33.37,33.47,33.37,33.46,608000.0,28.9672,29.054,28.9672,29.0453,608000.0
2013-09-10 15:30:00,33.47,33.48,33.44,33.45,241200.0,29.054,29.0627,29.028,29.0367,241200.0
2013-09-10 15:35:00,33.44,33.45,33.43,33.44,182600.0,29.028,29.0367,29.0193,29.028,182600.0
2013-09-10 15:40:00,33.44,33.44,33.38,33.41,288000.0,29.028,29.028,28.9759,29.0019,288000.0
2013-09-10 15:45:00,33.41,33.44,33.38,33.43,219400.0,29.0019,29.028,28.9759,29.0193,219400.0
2013-09-10 15:50:00,33.43,33.43,33.41,33.41,205200.0,29.0193,29.0193,29.0019,29.0019,205200.0
2013-09-10 15:55:00,33.41,33.43,33.38,33.42,342600.0,29.0019,29.0193,28.9759,29.0106,342600.0
2013-09-11 09:30:00,33.49,33.63,33.41,33.55,473400.0,29.0714,29.1929,29.0019,29.1235,473400.0
2013-09-11 09:35:00,33.54,33.71,33.54,33.7,164200.0,29.1148,29.2624,29.1148,29.2537,164200.0
2013-09-11 09:40:00,33.7,33.74,33.63,33.68,165200.0,29.2537,29.2884,29.1929,29.2363,165200.0
2013-09-11 09:45:00,33.67,33.68,33.62,33.63,104000.0,29.2276,29.2363,29.1842,29.1929,104000.0
2013-09-11 09:50:00,33.61,33.62,33.47,33.52,90200.0,29.1756,29.1842,29.054,29.0974,90200.0
2013-09-11 09:55:00,33.52,33.58,33.43,33.58,87200.0,29.0974,29.1495,29.0193,29.1495,87200.0
2013-09-11 10:00:00,33.57,33.59,33.5,33.55,97200.0,29.1408,29.1582,29.0801,29.1235,97200.0
2013-09-11 10:05:00,33.55,33.65,33.55,33.63,56200.0,29.1235,29.2103,29.1235,29.1929,56200.0
2013-09-11 10:10:00,33.63,33.69,33.6,33.6,75200.0,29.1929,29.245,29.1669,29.1669,75200.0
2013-09-11 10:15:00,33.6,33.7,33.6,33.62,72600.0,29.1669,29.2537,29.1669,29.1842,72600.0
2013-09-11 10:20:00,33.62,33.62,33.59,33.59,59200.0,29.1842,29.1842,29.1582,29.1582,59200.0
2013-09-11 10:25:00,33.59,33.6,33.55,33.59,43000.0,29.1582,29.1669,29.1235,29.1582,43000.0
2013-09-11 10:30:00,33.58,33.68,33.58,33.68,132000.0,29.1495,29.2363,29.1495,29.2363,132000.0
2013-09-11 10:35:00,33.68,33.72,33.67,33.7,67600.0,29.2363,29.271,29.2276,29.2537,67600.0
2013-09-11 10:40:00,33.7,33.71,33.65,33.65,70000.0,29.2537,29.2624,29.2103,29.2103,70000.0
2013-09-11 10:45:00,33.65,33.69,33.6,33.67,120400.0,29.2103,29.245,29.1669,29.2276,120400.0
2013-09-11 10:50:00,33.67,33.69,33.66,33.68,50800.0,29.2276,29.245,29.219,29.2363,50800.0
2013-09-11 10:55:00,33.68,33.69,33.64,33.68,72400.0,29.2363,29.245,29.2016,29.2363,72400.0
2013-09-11 11:00:00,33.68,33.7,33.64,33.65,81600.0,29.2363,29.2537,29.2016,29.2103,81600.0
2013-09-11 11:05:00,33.65,33.67,33.63,33.65,48400.0,29.2103,29.2276,29.1929,29.2103,48400.0
2013-09-11 11:10:00,33.65,33.66,33.63,33.63,68600.0,29.2103,29.219,29.1929,29.1929,68600.0
2013-09-11 11:15:00,33.63,33.65,33.6,33.6,72000.0,29.1929,29.2103,29.1669,29.1669,72000.0
2013-09-11 11:20:00,33.6,33.64,33.6,33.63,88000.0,29.1669,29.2016,29.1669,29.1929,88000.0
2013-09-11 11:25:00,33.63,33.67,33.62,33.67,68000.0,29.1929,29.2276,29.1842,29.2276,68000.0
2013-09-11 11:30:00,33.67,33.74,33.67,33.74,97000.0,29.2276,29.2884,29.2276,29.2884,97000.0
2013-09-11 11:35:00,33.73,33.77,33.73,33.73,96400.0,29.2797,29.3144,29.2797,29.2797,96400.0
2013-09-11 11:40:00,33.73,33.74,33.71,33.72,39400.0,29.2797,29.2884,29.2624,29.271,39400.0
2013-09-11 11:45:00,33.72,33.77,33.72,33.77,34400.0,29.271,29.3144,29.271,29.3144,34400.0
2013-09-11 11:50:00,33.77,33.77,33.72,33.73,67200.0,29.3144,29.3144,29.271,29.2797,67200.0
2013-09-11 11:55:00,33.73,33.76,33.73,33.76,106400.0,29.2797,29.3058,29.2797,29.3058,106400.0
2013-09-11 12:00:00,33.75,33.77,33.74,33.77,30400.0,29.2971,29.3144,29.2884,29.3144,30400.0
2013-09-11 12:05:00,33.77,33.87,33.77,33.87,200000.0,29.3144,29.4012,29.3144,29.4012,200000.0
2013-09-11 12:10:00,33.86,33.87,33.82,33.85,93800.0,29.3926,29.4012,29.3578,29.3839,93800.0
2013-09-11 12:15:00,33.85,33.88,33.83,33.88,54600.0,29.3839,29.4099,29.3665,29.4099,54600.0
2013-09-11 12:20:00,33.88,33.91,33.85,33.85,140200.0,29.4099,29.436,29.3839,29.3839,140200.0
2013-09-11 12:25:00,33.85,33.87,33.84,33.85,55000.0,29.3839,29.4012,29.3752,29.3839,55000.0
2013-09-11 12:30:00,33.85,33.86,33.85,33.86,48800.0,29.3839,29.3926,29.3839,29.3926,48800.0
2013-09-11 12:35:00,33.86,33.87,33.85,33.85,56800.0,29.3926,29.4012,29.3839,29.3839,56800.0
2013-09-11 12:40:00,33.85,33.88,33.85,33.85,66800.0,29.3839,29.4099,29.3839,29.3839,66800.0
2013-09-11 12:45:00,33.85,33.87,33.85,33.86,69200.0,29.3839,29.4012,29.3839,29.3926,69200.0
2013-09-11 12:50:00,33.86,33.87,33.83,33.83,75200.0,29.3926,29.4012,29.3665,29.3665,75200.0
2013-09-11 12:55:00,33.83,33.85,33.82,33.85,78600.0,29.3665,29.3839,29.3578,29.3839,78600.0
2013-09-11 13:00:00,33.84,33.84,33.8,33.82,56600.0,29.3752,29.3752,29.3405,29.3578,56600.0
2013-09-11 13:05:00,33.83,33.85,33.81,33.84,47800.0,29.3665,29.3839,29.3492,29.3752,47800.0
2013-09-11 13:10:00,33.84,33.88,33.84,33.88,71600.0,29.3752,29.4099,29.3752,29.4099,71600.0
2013-09-11 13:15:00,33.88,33.9,33.88,33.9,80000.0,29.4099,29.4273,29.4099,29.4273,80000.0
2013-09-11 13:20:00,33.9,33.9,33.86,33.86,46800.0,29.4273,29.4273,29.3926,29.3926,46800.0
2013-09-11 13:25:00,33.86,33.88,33.85,33.85,45200.0,29.3926,29.4099,29.3839,29.3839,45200.0
2013-09-11 13:30:00,33.85,33.88,33.85,33.87,47600.0,29.3839,29.4099,29.3839,29.4012,47600.0
2013-09-11 13:35:00,33.87,33.91,33.86,33.86,54600.0,29.4012,29.436,29.3926,29.3926,54600.0
2013-09-11 13:40:00,33.86,33.87,33.85,33.87,40000.0,29.3926,29.4012,29.3839,29.4012,40000.0
2013-09-11 13:45:00,33.87,33.9,33.87,33.89,52400.0,29.4012,29.4273,29.4012,29.4186,52400.0
2013-09-11 13:50:00,33.9,33.91,33.87,33.88,52200.0,29.4273,29.436,29.4012,29.4099,52200.0
2013-09-11 13:55:00,33.88,33.89,33.86,33.87,71800.0,29.4099,29.4186,29.3926,29.4012,71800.0
2013-09-11 14:00:00,33.87,33.87,33.85,33.85,82600.0,29.4012,29.4012,29.3839,29.3839,82600.0
2013-09-11 14:05:00,33.86,33.87,33.82,33.82,96600.0,29.3926,29.4012,29.3578,29.3578,96600.0
2013-09-11 14:10:00,33.82,33.82,33.77,33.79,60800.0,29.3578,29.3578,29.3144,29.3318,60800.0
2013-09-11 14:15:00,33.79,33.79,33.77,33.78,63400.0,29.3318,29.3318,29.3144,29.3231,63400.0
2013-09-11 14:20:00,33.78,33.78,33.77,33.78,33600.0,29.3231,29.3231,29.3144,29.3231,33600.0
2013-09-11 14:25:00,33.77,33.8,33.76,33.79,55800.0,29.3144,29.3405,29.3058,29.3318,55800.0
2013-09-11 14:30:00,33.79,33.81,33.78,33.81,72400.0,29.3318,29.3492,29.3231,29.3492,72400.0
2013-09-11 14:35:00,33.81,33.85,33.81,33.85,51600.0,29.3492,29.3839,29.3492,29.3839,51600.0
2013-09-11 14:40:00,33.85,33.87,33.83,33.85,107200.0,29.3839,29.4012,29.3665,29.3839,107200.0
2013-09-11 14:45:00,33.85,33.88,33.85,33.88,59400.0,29.3839,29.4099,29.3839,29.4099,59400.0
2013-09-11 14:50:00,33.88,33.88,33.87,33.88,56800.0,29.4099,29.4099,29.4012,29.4099,56800.0
2013-09-11 14:55:00,33.88,33.88,33.84,33.85,79600.0,29.4099,29.4099,29.3752,29.3839,79600.0
2013-09-11 15:00:00,33.85,33.85,33.82,33.83,62600.0,29.3839,29.3839,29.3578,29.3665,62600.0
2013-09-11 15:05:00,33.84,33.85,33.82,33.82,114000.0,29.3752,29.3839,29.3578,29.3578,114000.0
2013-09-11 15:10:00,33.83,33.83,33.8,33.81,75800.0,29.3665,29.3665,29.3405,29.3492,75800.0
2013-09-11 15:15:00,33.81,33.82,33.77,33.77,86000.0,29.3492,29.3578,29.3144,29.3144,86000.0
2013-09-11 15:20:00,33.77,33.8,33.77,33.79,62400.0,29.3144,29.3405,29.3144,29.3318,62400.0
2013-09-11 15:25:00,33.79,33.79,33.76,33.76,117800.0,29.3318,29.3318,29.3058,29.3058,117800.0
2013-09-11 15:30:00,33.76,33.77,33.74,33.74,128000.0,29.3058,29.3144,29.2884,29.2884,128000.0
2013-09-11 15:35:00,33.74,33.8,33.74,33.8,116400.0,29.2884,29.3405,29.2884,29.3405,116400.0
2013-09-11 15:40:00,33.8,33.8,33.78,33.78,210200.0,29.3405,29.3405,29.3231,29.3231,210200.0
2013-09-11 15:45:00,33.79,33.81,33.74,33.76,301200.0,29.3318,29.3492,29.2884,29.3058,301200.0
2013-09-11 15:50:00,33.76,33.8,33.76,33.8,194600.0,29.3058,29.3405,29.3058,29.3405,194600.0
2013-09-11 15:55:00,33.8,33.84,33.77,33.8,899600.0,29.3405,29.3752,29.3144,29.3405,899600.0
2013-09-12 09:30:00,33.98,34.07,33.91,34.06,382000.0,29.4967,29.5749,29.436,29.5662,382000.0
2013-09-12 09:35:00,34.05,34.1,33.96,34.01,129800.0,29.5575,29.6009,29.4794,29.5228,129800.0
2013-09-12 09:40:00,34.01,34.02,33.9,33.97,93000.0,29.5228,29.5315,29.4273,29.4881,93000.0
2013-09-12 09:45:00,33.97,33.99,33.94,33.99,112200.0,29.4881,29.5054,29.462,29.5054,112200.0
2013-09-12 09:50:00,33.99,34.15,33.98,34.15,151000.0,29.5054,29.6443,29.4967,29.6443,151000.0
2013-09-12 09:55:00,34.14,34.26,34.14,34.26,207800.0,29.6356,29.7398,29.6356,29.7398,207800.0
2013-09-12 10:00:00,34.26,34.38,34.26,34.31,243800.0,29.7398,29.844,29.7398,29.7832,243800.0
2013-09-12 10:05:00,34.31,34.37,34.25,34.35,178200.0,29.7832,29.8353,29.7311,29.8179,178200.0
2013-09-12 10:10:00,34.34,34.43,34.32,34.42,186400.0,29.8092,29.8874,29.7919,29.8787,186400.0
2013-09-12 10:15:00,34.42,34.42,34.38,34.38,175600.0,29.8787,29.8787,29.844,29.844,175600.0
2013-09-12 10:20:00,34.37,34.38,34.34,34.35,100400.0,29.8353,29.844,29.8092,29.8179,100400.0
2013-09-12 10:25:00,34.35,34.43,34.34,34.43,196600.0,29.8179,29.8874,29.8092,29.8874,196600.0
2013-09-12 10:30:00,34.43,34.45,34.38,34.42,196400.0,29.8874,29.9047,29.844,29.8787,196400.0
2013-09-12 10:35:00,34.41,34.42,34.38,34.41,135800.0,29.87,29.8787,29.844,29.87,135800.0
2013-09-12 10:40:00,34.41,34.41,34.38,34.38,133600.0,29.87,29.87,29.844,29.844,133600.0
2013-09-12 10:45:00,34.38,34.42,34.37,34.41,151600.0,29.844,29.8787,29.8353,29.87,151600.0
2013-09-12 10:50:00,34.4,34.42,34.38,34.41,105800.0,29.8613,29.8787,29.844,29.87,105800.0
2013-09-12 10:55:00,34.41,34.42,34.4,34.41,48600.0,29.87,29.8787,29.8613,29.87,48600.0
2013-09-12 11:00:00,34.41,34.43,34.39,34.39,130200.0,29.87,29.8874,29.8526,29.8526,130200.0
2013-09-12 11:05:00,34.39,34.42,34.33,34.33,181800.0,29.8526,29.8787,29.8006,29.8006,181800.0
2013-09-12 11:10:00,34.33,34.33,34.23,34.24,102400.0,29.8006,29.8006,29.7137,29.7224,102400.0
2013-09-12 11:15:00,34.24,34.27,34.23,34.26,71400.0,29.7224,29.7485,29.7137,29.7398,71400.0
2013-09-12 11:20:00,34.26,34.3,34.25,34.27,51000.0,29.7398,29.7745,29.7311,29.7485,51000.0
2013-09-12 11:25:00,34.28,34.28,34.25,34.26,54000.0,29.7572,29.7572,29.7311,29.7398,54000.0
2013-09-12 11:30:00,34.26,34.27,34.17,34.19,86200.0,29.7398,29.7485,29.6617,29.679,86200.0
2013-09-12 11:35:00,34.19,34.22,34.19,34.21,53600.0,29.679,29.7051,29.679,29.6964,53600.0
2013-09-12 11:40:00,34.21,34.23,34.13,34.14,107600.0,29.6964,29.7137,29.6269,29.6356,107600.0
2013-09-12 11:45:00,34.14,34.15,34.12,34.13,57400.0,29.6356,29.6443,29.6183,29.6269,57400.0
2013-09-12 11:50:00,34.13,34.13,34.07,34.08,95400.0,29.6269,29.6269,29.5749,29.5835,95400.0
2013-09-12 11:55:00,34.08,34.08,34.05,34.08,107800.0,29.5835,29.5835,29.5575,29.5835,107800.0
2013-09-12 12:00:00,34.08,34.1,34.04,34.1,90400.0,29.5835,29.6009,29.5488,29.6009,90400.0
2013-09-12 12:05:00,34.1,34.1,34.02,34.03,87800.0,29.6009,29.6009,29.5315,29.5401,87800.0
2013-09-12 12:10:00,34.03,34.03,33.98,33.98,106400.0,29.5401,29.5401,29.4967,29.4967,106400.0
2013-09-12 12:15:00,33.98,34.02,33.98,34.02,60200.0,29.4967,29.5315,29.4967,29.5315,60200.0
2013-09-12 12:20:00,34.02,34.03,34.0,34.01,47400.0,29.5315,29.5401,29.5141,29.5228,47400.0
2013-09-12 12:25:00,34.02,34.05,34.01,34.05,26600.0,29.5315,29.5575,29.5228,29.5575,26600.0
2013-09-12 12:30:00,34.05,34.1,34.05,34.1,51400.0,29.5575,29.6009,29.5575,29.6009,51400.0
2013-09-12 12:35:00,34.1,34.12,34.08,34.11,58600.0,29.6009,29.6183,29.5835,29.6096,58600.0
2013-09-12 12:40:00,34.12,34.15,34.09,34.13,94800.0,29.6183,29.6443,29.5922,29.6269,94800.0
2013-09-12 12:45:00,34.13,34.14,34.08,34.08,60400.0,29.6269,29.6356,29.5835,29.5835,60400.0
2013-09-12 12:50:00,34.08,34.12,34.05,34.05,80200.0,29.5835,29.6183,29.5575,29.5575,80200.0
2013-09-12 12:55:00,34.05,34.1,34.02,34.09,47400.0,29.5575,29.6009,29.5315,29.5922,47400.0
2013-09-12 13:00:00,34.09,34.09,34.05,34.07,66600.0,29.5922,29.5922,29.5575,29.5749,66600.0
2013-09-12 13:05:00,34.06,34.09,34.06,34.09,34000.0,29.5662,29.5922,29.5662,29.5922,34000.0
2013-09-12 13:10:00,34.09,34.1,34.08,34.09,20200.0,29.5922,29.6009,29.5835,29.5922,20200.0
2013-09-12 13:15:00,34.09,34.13,34.09,34.13,62800.0,29.5922,29.6269,29.5922,29.6269,62800.0
2013-09-12 13:20:00,34.13,34.14,34.1,34.1,71200.0,29.6269,29.6356,29.6009,29.6009,71200.0
2013-09-12 13:25:00,34.1,34.1,34.09,34.09,52400.0,29.6009,29.6009,29.5922,29.5922,52400.0
2013-09-12 13:30:00,34.08,34.1,34.08,34.1,26800.0,29.5835,29.6009,29.5835,29.6009,26800.0
2013-09-12 13:35:00,34.1,34.1,34.08,34.1,41800.0,29.6009,29.6009,29.5835,29.6009,41800.0
2013-09-12 13:40:00,34.1,34.12,34.07,34.07,52600.0,29.6009,29.6183,29.5749,29.5749,52600.0
2013-09-12 13:45:00,34.07,34.1,34.06,34.1,39000.0,29.5749,29.6009,29.5662,29.6009,39000.0
2013-09-12 13:50:00,34.1,34.11,34.09,34.11,33400.0,29.6009,29.6096,29.5922,29.6096,33400.0
2013-09-12 13:55:00,34.11,34.13,34.1,34.1,67400.0,29.6096,29.6269,29.6009,29.6009,67400.0
2013-09-12 14:00:00,34.1,34.1,34.07,34.1,39200.0,29.6009,29.6009,29.5749,29.6009,39200.0
2013-09-12 14:05:00,34.1,34.13,34.1,34.12,51400.0,29.6009,29.6269,29.6009,29.6183,51400.0
2013-09-12 14:10:00,34.12,34.12,34.08,34.1,57800.0,29.6183,29.6183,29.5835,29.6009,57800.0
2013-09-12 14:15:00,34.1,34.11,34.09,34.1,58400.0,29.6009,29.6096,29.5922,29.6009,58400.0
2013-09-12 14:20:00,34.11,34.12,34.1,34.11,62600.0,29.6096,29.6183,29.6009,29.6096,62600.0
2013-09-12 14:25:00,34.11,34.15,34.1,34.12,99800.0,29.6096,29.6443,29.6009,29.6183,99800.0
2013-09-12 14:30:00,34.12,34.13,34.08,34.09,104400.0,29.6183,29.6269,29.5835,29.5922,104400.0
2013-09-12 14:35:00,34.08,34.09,34.04,34.04,115000.0,29.5835,29.5922,29.5488,29.5488,115000.0
2013-09-12 14:40:00,34.04,34.05,34.02,34.02,77000.0,29.5488,29.5575,29.5315,29.5315,77000.0
2013-09-12 14:45:00,34.02,34.06,34.01,34.06,66600.0,29.5315,29.5662,29.5228,29.5662,66600.0
2013-09-12 14:50:00,34.06,34.07,34.05,34.06,49800.0,29.5662,29.5749,29.5575,29.5662,49800.0
2013-09-12 14:55:00,34.07,34.08,34.05,34.07,72400.0,29.5749,29.5835,29.5575,29.5749,72400.0
2013-09-12 15:00:00,34.07,34.08,34.06,34.06,72600.0,29.5749,29.5835,29.5662,29.5662,72600.0
2013-09-12 15:05:00,34.06,34.06,33.97,33.97,84800.0,29.5662,29.5662,29.4881,29.4881,84800.0
2013-09-12 15:10:00,33.97,33.99,33.97,33.99,85800.0,29.4881,29.5054,29.4881,29.5054,85800.0
2013-09-12 15:15:00,33.99,34.01,33.97,34.0,99000.0,29.5054,29.5228,29.4881,29.5141,99000.0
2013-09-12 15:20:00,34.01,34.02,33.98,34.0,76800.0,29.5228,29.5315,29.4967,29.5141,76800.0
2013-09-12 15:25:00,34.01,34.06,34.01,34.06,91600.0,29.5228,29.5662,29.5228,29.5662,91600.0
2013-09-12 15:30:00,34.06,34.09,34.05,34.09,92000.0,29.5662,29.5922,29.5575,29.5922,92000.0
2013-09-12 15:35:00,34.09,34.09,34.06,34.07,110000.0,29.5922,29.5922,29.5662,29.5749,110000.0
2013-09-12 15:40:00,34.07,34.08,34.05,34.07,103000.0,29.5749,29.5835,29.5575,29.5749,103000.0
2013-09-12 15:45:00,34.07,34.07,34.02,34.04,151800.0,29.5749,29.5749,29.5315,29.5488,151800.0
2013-09-12 15:50:00,34.03,34.04,34.02,34.03,162000.0,29.5401,29.5488,29.5315,29.5401,162000.0
2013-09-12 15:55:00,34.03,34.05,34.0,34.05,368200.0,29.5401,29.5575,29.5141,29.5575,368200.0
2013-09-13 09:30:00,33.95,34.03,33.93,34.03,212200.0,29.4707,29.5401,29.4533,29.5401,212200.0
2013-09-13 09:35:00,34.04,34.04,33.96,34.02,94000.0,29.5488,29.5488,29.4794,29.5315,94000.0
2013-09-13 09:40:00,34.02,34.07,33.98,34.06,78600.0,29.5315,29.5749,29.4967,29.5662,78600.0
2013-09-13 09:45:00,34.06,34.07,33.94,33.94,117400.0,29.5662,29.5749,29.462,29.462,117400.0
2013-09-13 09:50:00,33.94,33.99,33.9,33.93,88600.0,29.462,29.5054,29.4273,29.4533,88600.0
2013-09-13 09:55:00,33.93,33.94,33.82,33.83,134200.0,29.4533,29.462,29.3578,29.3665,134200.0
2013-09-13 10:00:00,33.83,33.83,33.67,33.7,122800.0,29.3665,29.3665,29.2276,29.2537,122800.0
2013-09-13 10:05:00,33.69,33.7,33.6,33.6,210600.0,29.245,29.2537,29.1669,29.1669,210600.0
2013-09-13 10:10:00,33.6,33.71,33.6,33.71,136000.0,29.1669,29.2624,29.1669,29.2624,136000.0
2013-09-13 10:15:00,33.71,33.74,33.63,33.65,108000.0,29.2624,29.2884,29.1929,29.2103,108000.0
2013-09-13 10:20:00,33.65,33.72,33.65,33.65,57400.0,29.2103,29.271,29.2103,29.2103,57400.0
2013-09-13 10:25:00,33.66,33.71,33.65,33.68,61400.0,29.219,29.2624,29.2103,29.2363,61400.0
2013-09-13 10:30:00,33.69,33.76,33.68,33.76,53000.0,29.245,29.3058,29.2363,29.3058,53000.0
2013-09-13 10:35:00,33.76,33.78,33.73,33.77,79400.0,29.3058,29.3231,29.2797,29.3144,79400.0
2013-09-13 10:40:00,33.77,33.82,33.76,33.79,64600.0,29.3144,29.3578,29.3058,29.3318,64600.0
2013-09-13 10:45:00,33.79,33.79,33.75,33.77,59800.0,29.3318,29.3318,29.2971,29.3144,59800.0
2013-09-13 10:50:00,33.76,33.77,33.74,33.74,37600.0,29.3058,29.3144,29.2884,29.2884,37600.0
2013-09-13 10:55:00,33.74,33.74,33.7,33.72,60200.0,29.2884,29.2884,29.2537,29.271,60200.0
2013-09-13 11:00:00,33.72,33.73,33.7,33.7,47400.0,29.271,29.2797,29.2537,29.2537,47400.0
2013-09-13 11:05:00,33.7,33.74,33.69,33.74,57000.0,29.2537,29.2884,29.245,29.2884,57000.0
2013-09-13 11:10:00,33.74,33.77,33.74,33.76,31800.0,29.2884,29.3144,29.2884,29.3058,31800.0
2013-09-13 11:15:00,33.76,33.76,33.74,33.74,28800.0,29.3058,29.3058,29.2884,29.2884,28800.0
2013-09-13 11:20:00,33.74,33.74,33.72,33.73,50600.0,29.2884,29.2884,29.271,29.2797,50600.0
2013-09-13 11:25:00,33.73,33.77,33.73,33.74,39200.0,29.2797,29.3144,29.2797,29.2884,39200.0
2013-09-13 11:30:00,33.75,33.76,33.74,33.75,45200.0,29.2971,29.3058,29.2884,29.2971,45200.0
2013-09-13 11:35:00,33.75,33.79,33.74,33.78,50000.0,29.2971,29.3318,29.2884,29.3231,50000.0
2013-09-13 11:40:00,33.79,33.81,33.78,33.8,62200.0,29.3318,29.3492,29.3231,29.3405,62200.0
2013-09-13 11:45:00,33.8,33.81,33.77,33.78,54400.0,29.3405,29.3492,29.3144,29.3231,54400.0
2013-09-13 11:50:00,33.78,33.81,33.77,33.81,44000.0,29.3231,29.3492,29.3144,29.3492,44000.0
2013-09-13 11:55:00,33.81,33.83,33.79,33.83,43200.0,29.3492,29.3665,29.3318,29.3665,43200.0
2013-09-13 12:00:00,33.83,33.85,33.79,33.79,37400.0,29.3665,29.3839,29.3318,29.3318,37400.0
2013-09-13 12:05:00,33.79,33.82,33.79,33.8,45400.0,29.3318,29.3578,29.3318,29.3405,45400.0
2013-09-13 12:10:00,33.79,33.81,33.79,33.81,44800.0,29.3318,29.3492,29.3318,29.3492,44800.0
2013-09-13 12:15:00,33.81,33.85,33.8,33.85,63400.0,29.3492,29.3839,29.3405,29.3839,63400.0
2013-09-13 12:20:00,33.85,33.87,33.85,33.85,72200.0,29.3839,29.4012,29.3839,29.3839,72200.0
2013-09-13 12:25:00,33.85,33.86,33.83,33.83,36800.0,29.3839,29.3926,29.3665,29.3665,36800.0
2013-09-13 12:30:00,33.83,33.84,33.83,33.83,50600.0,29.3665,29.3752,29.3665,29.3665,50600.0
2013-09-13 12:35:00,33.83,33.83,33.79,33.79,34000.0,29.3665,29.3665,29.3318,29.3318,34000.0
2013-09-13 12:40:00,33.79,33.79,33.77,33.78,32800.0,29.3318,29.3318,29.3144,29.3231,32800.0
2013-09-13 12:45:00,33.78,33.81,33.77,33.79,57200.0,29.3231,29.3492,29.3144,29.3318,57200.0
2013-09-13 12:50:00,33.8,33.8,33.77,33.8,41600.0,29.3405,29.3405,29.3144,29.3405,41600.0
2013-09-13 12:55:00,33.8,33.8,33.76,33.76,45200.0,29.3405,29.3405,29.3058,29.3058,45200.0
2013-09-13 13:00:00,33.77,33.77,33.73,33.74,96800.0,29.3144,29.3144,29.2797,29.2884,96800.0
2013-09-13 13:05:00,33.74,33.76,33.72,33.73,118200.0,29.2884,29.3058,29.271,29.2797,118200.0
2013-09-13 13:10:00,33.73,33.76,33.72,33.74,58600.0,29.2797,29.3058,29.271,29.2884,58600.0
2013-09-13 13:15:00,33.74,33.74,33.73,33.73,41000.0,29.2884,29.2884,29.2797,29.2797,41000.0
2013-09-13 13:20:00,33.73,33.76,33.73,33.74,54200.0,29.2797,29.3058,29.2797,29.2884,54200.0
2013-09-13 13:25:00,33.74,33.76,33.74,33.75,47800.0,29.2884,29.3058,29.2884,29.2971,47800.0
2013-09-13 13:30:00,33.75,33.77,33.74,33.77,63800.0,29.2971,29.3144,29.2884,29.3144,63800.0
2013-09-13 13:35:00,33.77,33.77,33.74,33.75,62400.0,29.3144,29.3144,29.2884,29.2971,62400.0
2013-09-13 13:40:00,33.75,33.8,33.75,33.8,30000.0,29.2971,29.3405,29.2971,29.3405,30000.0
2013-09-13 13:45:00,33.8,33.8,33.77,33.79,44600.0,29.3405,29.3405,29.3144,29.3318,44600.0
2013-09-13 13:50:00,33.8,33.81,33.77,33.8,49600.0,29.3405,29.3492,29.3144,29.3405,49600.0
2013-09-13 13:55:00,33.8,33.87,33.8,33.87,69600.0,29.3405,29.4012,29.3405,29.4012,69600.0
2013-09-13 14:00:00,33.86,33.9,33.85,33.89,50800.0,29.3926,29.4273,29.3839,29.4186,50800.0
2013-09-13 14:05:00,33.9,33.9,33.87,33.88,55000.0,29.4273,29.4273,29.4012,29.4099,55000.0
2013-09-13 14:10:00,33.88,33.94,33.87,33.91,110200.0,29.4099,29.462,29.4012,29.436,110200.0
2013-09-13 14:15:00,33.91,33.91,33.87,33.91,119200.0,29.436,29.436,29.4012,29.436,119200.0
2013-09-13 14:20:00,33.91,33.98,33.91,33.98,57400.0,29.436,29.4967,29.436,29.4967,57400.0
2013-09-13 14:25:00,33.98,33.99,33.96,33.96,57800.0,29.4967,29.5054,29.4794,29.4794,57800.0
2013-09-13 14:30:00,33.96,33.97,33.91,33.91,60200.0,29.4794,29.4881,29.436,29.436,60200.0
2013-09-13 14:35:00,33.92,33.94,33.91,33.91,43800.0,29.4446,29.462,29.436,29.436,43800.0
2013-09-13 14:40:00,33.91,33.94,33.9,33.94,38800.0,29.436,29.462,29.4273,29.462,38800.0
2013-09-13 14:45:00,33.93,33.95,33.93,33.93,66200.0,29.4533,29.4707,29.4533,29.4533,66200.0
2013-09-13 14:50:00,33.93,33.94,33.93,33.94,40200.0,29.4533,29.462,29.4533,29.462,40200.0
2013-09-13 14:55:00,33.94,33.94,33.93,33.93,71000.0,29.462,29.462,29.4533,29.4533,71000.0
2013-09-13 15:00:00,33.93,33.94,33.89,33.89,66000.0,29.4533,29.462,29.4186,29.4186,66000.0
2013-09-13 15:05:00,33.89,33.9,33.87,33.87,82000.0,29.4186,29.4273,29.4012,29.4012,82000.0
2013-09-13 15:10:00,33.87,33.92,33.87,33.91,60200.0,29.4012,29.4446,29.4012,29.436,60200.0
2013-09-13 15:15:00,33.9,33.91,33.89,33.91,50000.0,29.4273,29.436,29.4186,29.436,50000.0
2013-09-13 15:20:00,33.91,33.94,33.9,33.93,74200.0,29.436,29.462,29.4273,29.4533,74200.0
2013-09-13 15:25:00,33.93,33.95,33.93,33.94,63200.0,29.4533,29.4707,29.4533,29.462,63200.0
2013-09-13 15:30:00,33.94,33.94,33.92,33.94,69400.0,29.462,29.462,29.4446,29.462,69400.0
2013-09-13 15:35:00,33.94,33.96,33.93,33.94,200400.0,29.462,29.4794,29.4533,29.462,200400.0
2013-09-13 15:40:00,33.94,33.98,33.94,33.95,141600.0,29.462,29.4967,29.462,29.4707,141600.0
2013-09-13 15:45:00,33.95,33.95,33.93,33.94,226200.0,29.4707,29.4707,29.4533,29.462,226200.0
2013-09-13 15:50:00,33.94,33.95,33.9,33.9,233600.0,29.462,29.4707,29.4273,29.4273,233600.0
2013-09-13 15:55:00,33.91,33.96,33.89,33.96,398600.0,29.436,29.4794,29.4186,29.4794,398600.0
2013-09-16 09:30:00,34.38,34.41,34.1,34.19,232400.0,29.844,29.87,29.6009,29.679,232400.0
2013-09-16 09:35:00,34.2,34.23,34.12,34.19,47600.0,29.6877,29.7137,29.6183,29.679,47600.0
2013-09-16 09:40:00,34.19,34.19,34.07,34.07,47400.0,29.679,29.679,29.5749,29.5749,47400.0
2013-09-16 09:45:00,34.07,34.13,34.07,34.12,47800.0,29.5749,29.6269,29.5749,29.6183,47800.0
2013-09-16 09:50:00,34.12,34.13,34.07,34.07,37800.0,29.6183,29.6269,29.5749,29.5749,37800.0
2013-09-16 09:55:00,34.07,34.08,34.04,34.04,45600.0,29.5749,29.5835,29.5488,29.5488,45600.0
2013-09-16 10:00:00,34.04,34.06,33.96,33.97,75200.0,29.5488,29.5662,29.4794,29.4881,75200.0
2013-09-16 10:05:00,33.97,34.02,33.97,34.01,69600.0,29.4881,29.5315,29.4881,29.5228,69600.0
2013-09-16 10:10:00,34.01,34.06,33.98,34.04,52800.0,29.5228,29.5662,29.4967,29.5488,52800.0
2013-09-16 10:15:00,34.04,34.04,33.98,33.99,45000.0,29.5488,29.5488,29.4967,29.5054,45000.0
2013-09-16 10:20:00,33.99,34.02,33.98,34.0,41000.0,29.5054,29.5315,29.4967,29.5141,41000.0
2013-09-16 10:25:00,34.0,34.06,34.0,34.05,56200.0,29.5141,29.5662,29.5141,29.5575,56200.0
2013-09-16 10:30:00,34.05,34.1,34.04,34.07,70600.0,29.5575,29.6009,29.5488,29.5749,70600.0
2013-09-16 10:35:00,34.07,34.1,34.05,34.06,61800.0,29.5749,29.6009,29.5575,29.5662,61800.0
2013-09-16 10:40:00,34.07,34.09,34.04,34.04,51800.0,29.5749,29.5922,29.5488,29.5488,51800.0
2013-09-16 10:45:00,34.04,34.06,34.02,34.03,46200.0,29.5488,29.5662,29.5315,29.5401,46200.0
2013-09-16 10:50:00,34.04,34.07,34.02,34.03,35200.0,29.5488,29.5749,29.5315,29.5401,35200.0
2013-09-16 10:55:00,34.03,34.05,34.02,34.05,39600.0,29.5401,29.5575,29.5315,29.5575,39600.0
2013-09-16 11:00:00,34.05,34.05,34.02,34.05,33800.0,29.5575,29.5575,29.5315,29.5575,33800.0
2013-09-16 11:05:00,34.05,34.09,34.05,34.08,80400.0,29.5575,29.5922,29.5575,29.5835,80400.0
2013-09-16 11:10:00,34.08,34.08,34.05,34.07,39600.0,29.5835,29.5835,29.5575,29.5749,39600.0
2013-09-16 11:15:00,34.07,34.08,34.06,34.06,29000.0,29.5749,29.5835,29.5662,29.5662,29000.0
2013-09-16 11:20:00,34.06,34.12,34.06,34.12,52400.0,29.5662,29.6183,29.5662,29.6183,52400.0
2013-09-16 11:25:00,34.12,34.13,34.1,34.11,51400.0,29.6183,29.6269,29.6009,29.6096,51400.0
2013-09-16 11:30:00,34.1,34.12,34.07,34.07,51600.0,29.6009,29.6183,29.5749,29.5749,51600.0
2013-09-16 11:35:00,34.07,34.13,34.07,34.13,39800.0,29.5749,29.6269,29.5749,29.6269,39800.0
2013-09-16 11:40:00,34.13,34.16,34.12,34.13,41200.0,29.6269,29.653,29.6183,29.6269,41200.0
2013-09-16 11:45:00,34.12,34.12,34.09,34.11,24000.0,29.6183,29.6183,29.5922,29.6096,24000.0
2013-09-16 11:50:00,34.11,34.12,34.1,34.1,35600.0,29.6096,29.6183,29.6009,29.6009,35600.0
2013-09-16 11:55:00,34.1,34.1,34.08,34.1,41400.0,29.6009,29.6009,29.5835,29.6009,41400.0
2013-09-16 12:00:00,34.1,34.1,34.05,34.06,19000.0,29.6009,29.6009,29.5575,29.5662,19000.0
2013-09-16 12:05:00,34.05,34.08,34.05,34.06,28800.0,29.5575,29.5835,29.5575,29.5662,28800.0
2013-09-16 12:10:00,34.06,34.09,34.06,34.08,39200.0,29.5662,29.5922,29.5662,29.5835,39200.0
2013-09-16 12:15:00,34.07,34.09,34.06,34.09,33400.0,29.5749,29.5922,29.5662,29.5922,33400.0
2013-09-16 12:20:00,34.1,34.1,34.07,34.08,42600.0,29.6009,29.6009,29.5749,29.5835,42600.0
2013-09-16 12:25:00,34.08,34.08,34.06,34.07,35800.0,29.5835,29.5835,29.5662,29.5749,35800.0
2013-09-16 12:30:00,34.07,34.1,34.06,34.1,62200.0,29.5749,29.6009,29.5662,29.6009,62200.0
2013-09-16 12:35:00,34.1,34.1,34.07,34.07,23000.0,29.6009,29.6009,29.5749,29.5749,23000.0
2013-09-16 12:40:00,34.07,34.07,34.06,34.06,21200.0,29.5749,29.5749,29.5662,29.5662,21200.0
2013-09-16 12:45:00,34.07,34.08,34.04,34.04,44800.0,29.5749,29.5835,29.5488,29.5488,44800.0
2013-09-16 12:50:00,34.05,34.07,34.05,34.06,33800.0,29.5575,29.5749,29.5575,29.5662,33800.0
2013-09-16 12:55:00,34.06,34.08,34.04,34.05,43600.0,29.5662,29.5835,29.5488,29.5575,43600.0
2013-09-16 13:00:00,34.05,34.08,34.05,34.07,32200.0,29.5575,29.5835,29.5575,29.5749,32200.0
2013-09-16 13:05:00,34.07,34.07,34.04,34.05,27400.0,29.5749,29.5749,29.5488,29.5575,27400.0
2013-09-16 13:10:00,34.05,34.08,34.05,34.07,43000.0,29.5575,29.5835,29.5575,29.5749,43000.0
2013-09-16 13:15:00,34.07,34.08,34.04,34.08,63600.0,29.5749,29.5835,29.5488,29.5835,63600.0
2013-09-16 13:20:00,34.07,34.08,34.05,34.07,30200.0,29.5749,29.5835,29.5575,29.5749,30200.0
2013-09-16 13:25:00,34.07,34.07,34.06,34.07,20600.0,29.5749,29.5749,29.5662,29.5749,20600.0
2013-09-16 13:30:00,34.07,34.07,34.04,34.05,28400.0,29.5749,29.5749,29.5488,29.5575,28400.0
2013-09-16 13:35:00,34.05,34.06,34.02,34.06,27600.0,29.5575,29.5662,29.5315,29.5662,27600.0
2013-09-16 13:40:00,34.06,34.06,33.99,34.02,121400.0,29.5662,29.5662,29.5054,29.5315,121400.0
2013-09-16 13:45:00,34.02,34.02,34.0,34.0,24200.0,29.5315,29.5315,29.5141,29.5141,24200.0
2013-09-16 13:50:00,34.0,34.02,34.0,34.02,24000.0,29.5141,29.5315,29.5141,29.5315,24000.0
2013-09-16 13:55:00,34.01,34.04,33.99,34.04,44400.0,29.5228,29.5488,29.5054,29.5488,44400.0
2013-09-16 14:00:00,34.04,34.06,34.02,34.02,48600.0,29.5488,29.5662,29.5315,29.5315,48600.0
2013-09-16 14:05:00,34.02,34.05,34.02,34.03,41600.0,29.5315,29.5575,29.5315,29.5401,41600.0
2013-09-16 14:10:00,34.03,34.04,34.02,34.02,43600.0,29.5401,29.5488,29.5315,29.5315,43600.0
2013-09-16 14:15:00,34.02,34.05,34.0,34.02,57200.0,29.5315,29.5575,29.5141,29.5315,57200.0
2013-09-16 14:20:00,34.02,34.03,34.01,34.02,40600.0,29.5315,29.5401,29.5228,29.5315,40600.0
2013-09-16 14:25:00,34.02,34.02,34.01,34.02,137200.0,29.5315,29.5315,29.5228,29.5315,137200.0
2013-09-16 14:30:00,34.02,34.05,34.01,34.04,76000.0,29.5315,29.5575,29.5228,29.5488,76000.0
2013-09-16 14:35:00,34.04,34.06,34.02,34.05,62600.0,29.5488,29.5662,29.5315,29.5575,62600.0
2013-09-16 14:40:00,34.04,34.05,34.02,34.02,44200.0,29.5488,29.5575,29.5315,29.5315,44200.0
2013-09-16 14:45:00,34.03,34.08,34.02,34.06,81800.0,29.5401,29.5835,29.5315,29.5662,81800.0
2013-09-16 14:50:00,34.06,34.08,34.05,34.07,43400.0,29.5662,29.5835,29.5575,29.5749,43400.0
2013-09-16 14:55:00,34.07,34.08,34.06,34.06,76800.0,29.5749,29.5835,29.5662,29.5662,76800.0
2013-09-16 15:00:00,34.06,34.07,34.06,34.07,86600.0,29.5662,29.5749,29.5662,29.5749,86600.0
2013-09-16 15:05:00,34.07,34.08,34.06,34.08,73600.0,29.5749,29.5835,29.5662,29.5835,73600.0
2013-09-16 15:10:00,34.09,34.09,34.06,34.07,69400.0,29.5922,29.5922,29.5662,29.5749,69400.0
2013-09-16 15:15:00,34.07,34.09,34.07,34.09,35200.0,29.5749,29.5922,29.5749,29.5922,35200.0
2013-09-16 15:20:00,34.09,34.09,34.07,34.07,51400.0,29.5922,29.5922,29.5749,29.5749,51400.0
2013-09-16 15:25:00,34.07,34.09,34.07,34.08,61000.0,29.5749,29.5922,29.5749,29.5835,61000.0
2013-09-16 15:30:00,34.08,34.09,34.06,34.07,125600.0,29.5835,29.5922,29.5662,29.5749,125600.0
2013-09-16 15:35:00,34.07,34.07,34.06,34.07,155400.0,29.5749,29.5749,29.5662,29.5749,155400.0
2013-09-16 15:40:00,34.07,34.08,34.05,34.06,119000.0,29.5749,29.5835,29.5575,29.5662,119000.0
2013-09-16 15:45:00,34.06,34.08,34.06,34.07,195400.0,29.5662,29.5835,29.5662,29.5749,195400.0
2013-09-16 15:50:00,34.08,34.1,34.07,34.08,200400.0,29.5835,29.6009,29.5749,29.5835,200400.0
2013-09-16 15:55:00,34.09,34.1,34.07,34.09,370600.0,29.5922,29.6009,29.5749,29.5922,370600.0
2013-09-17 09:30:00,34.09,34.13,34.06,34.09,190600.0,29.5922,29.6269,29.5662,29.5922,190600.0
2013-09-17 09:35:00,34.08,34.12,34.08,34.1,58600.0,29.5835,29.6183,29.5835,29.6009,58600.0
2013-09-17 09:40:00,34.1,34.12,34.06,34.11,87600.0,29.6009,29.6183,29.5662,29.6096,87600.0
2013-09-17 09:45:00,34.12,34.17,34.12,34.16,75600.0,29.6183,29.6617,29.6183,29.653,75600.0
2013-09-17 09:50:00,34.16,34.19,34.16,34.17,47400.0,29.653,29.679,29.653,29.6617,47400.0
2013-09-17 09:55:00,34.17,34.24,34.17,34.24,52200.0,29.6617,29.7224,29.6617,29.7224,52200.0
2013-09-17 10:00:00,34.24,34.27,34.23,34.24,42000.0,29.7224,29.7485,29.7137,29.7224,42000.0
2013-09-17 10:05:00,34.24,34.27,34.23,34.24,72600.0,29.7224,29.7485,29.7137,29.7224,72600.0
2013-09-17 10:10:00,34.24,34.24,34.19,34.24,124000.0,29.7224,29.7224,29.679,29.7224,124000.0
2013-09-17 10:15:00,34.24,34.28,34.24,34.27,64400.0,29.7224,29.7572,29.7224,29.7485,64400.0
2013-09-17 10:20:00,34.27,34.34,34.27,34.3,73800.0,29.7485,29.8092,29.7485,29.7745,73800.0
2013-09-17 10:25:00,34.31,34.31,34.24,34.26,65600.0,29.7832,29.7832,29.7224,29.7398,65600.0
2013-09-17 10:30:00,34.26,34.3,34.25,34.26,51200.0,29.7398,29.7745,29.7311,29.7398,51200.0
2013-09-17 10:35:00,34.26,34.26,34.21,34.21,60800.0,29.7398,29.7398,29.6964,29.6964,60800.0
2013-09-17 10:40:00,34.21,34.21,34.15,34.15,45600.0,29.6964,29.6964,29.6443,29.6443,45600.0
2013-09-17 10:45:00,34.15,34.19,34.15,34.16,50800.0,29.6443,29.679,29.6443,29.653,50800.0
2013-09-17 10:50:00,34.16,34.2,34.16,34.18,56400.0,29.653,29.6877,29.653,29.6703,56400.0
2013-09-17 10:55:00,34.18,34.19,34.17,34.18,45200.0,29.6703,29.679,29.6617,29.6703,45200.0
2013-09-17 11:00:00,34.18,34.18,34.13,34.17,46000.0,29.6703,29.6703,29.6269,29.6617,46000.0
2013-09-17 11:05:00,34.18,34.18,34.14,34.14,53800.0,29.6703,29.6703,29.6356,29.6356,53800.0
2013-09-17 11:10:00,34.14,34.14,34.1,34.13,44600.0,29.6356,29.6356,29.6009,29.6269,44600.0
2013-09-17 11:15:00,34.13,34.13,34.1,34.1,60600.0,29.6269,29.6269,29.6009,29.6009,60600.0
2013-09-17 11:20:00,34.11,34.11,34.09,34.11,53400.0,29.6096,29.6096,29.5922,29.6096,53400.0
2013-09-17 11:25:00,34.11,34.12,34.09,34.09,54000.0,29.6096,29.6183,29.5922,29.5922,54000.0
2013-09-17 11:30:00,34.09,34.1,34.04,34.04,53200.0,29.5922,29.6009,29.5488,29.5488,53200.0
2013-09-17 11:35:00,34.04,34.08,34.04,34.08,60400.0,29.5488,29.5835,29.5488,29.5835,60400.0
2013-09-17 11:40:00,34.08,34.09,34.07,34.09,31600.0,29.5835,29.5922,29.5749,29.5922,31600.0
2013-09-17 11:45:00,34.09,34.12,34.08,34.09,45200.0,29.5922,29.6183,29.5835,29.5922,45200.0
2013-09-17 11:50:00,34.08,34.1,34.08,34.08,37400.0,29.5835,29.6009,29.5835,29.5835,37400.0
2013-09-17 11:55:00,34.08,34.1,34.08,34.09,52200.0,29.5835,29.6009,29.5835,29.5922,52200.0
2013-09-17 12:00:00,34.09,34.12,34.08,34.1,51400.0,29.5922,29.6183,29.5835,29.6009,51400.0
2013-09-17 12:05:00,34.1,34.1,34.04,34.05,99400.0,29.6009,29.6009,29.5488,29.5575,99400.0
2013-09-17 12:10:00,34.05,34.06,34.02,34.02,78800.0,29.5575,29.5662,29.5315,29.5315,78800.0
2013-09-17 12:15:00,34.02,34.06,34.02,34.05,70000.0,29.5315,29.5662,29.5315,29.5575,70000.0
2013-09-17 12:20:00,34.05,34.06,34.03,34.05,46200.0,29.5575,29.5662,29.5401,29.5575,46200.0
2013-09-17 12:25:00,34.06,34.06,34.05,34.06,26400.0,29.5662,29.5662,29.5575,29.5662,26400.0
2013-09-17 12:30:00,34.06,34.06,34.05,34.06,34000.0,29.5662,29.5662,29.5575,29.5662,34000.0
2013-09-17 12:35:00,34.05,34.06,34.02,34.05,30800.0,29.5575,29.5662,29.5315,29.5575,30800.0
2013-09-17 12:40:00,34.05,34.07,34.05,34.06,67200.0,29.5575,29.5749,29.5575,29.5662,67200.0
2013-09-17 12:45:00,34.06,34.06,34.04,34.06,32600.0,29.5662,29.5662,29.5488,29.5662,32600.0
2013-09-17 12:50:00,34.06,34.07,34.05,34.07,43000.0,29.5662,29.5749,29.5575,29.5749,43000.0
2013-09-17 12:55:00,34.07,34.09,34.06,34.07,46200.0,29.5749,29.5922,29.5662,29.5749,46200.0
2013-09-17 13:00:00,34.08,34.1,34.06,34.07,49400.0,29.5835,29.6009,29.5662,29.5749,49400.0
2013-09-17 13:05:00,34.07,34.08,34.06,34.06,28400.0,29.5749,29.5835,29.5662,29.5662,28400.0
2013-09-17 13:10:00,34.07,34.09,34.06,34.09,16200.0,29.5749,29.5922,29.5662,29.5922,16200.0
2013-09-17 13:15:00,34.09,34.1,34.05,34.06,69800.0,29.5922,29.6009,29.5575,29.5662,69800.0
2013-09-17 13:20:00,34.06,34.08,34.06,34.07,39400.0,29.5662,29.5835,29.5662,29.5749,39400.0
2013-09-17 13:25:00,34.08,34.1,34.08,34.1,47600.0,29.5835,29.6009,29.5835,29.6009,47600.0
2013-09-17 13:30:00,34.1,34.12,34.09,34.1,53200.0,29.6009,29.6183,29.5922,29.6009,53200.0
2013-09-17 13:35:00,34.1,34.12,34.08,34.09,86400.0,29.6009,29.6183,29.5835,29.5922,86400.0
2013-09-17 13:40:00,34.09,34.09,34.06,34.07,55400.0,29.5922,29.5922,29.5662,29.5749,55400.0
2013-09-17 13:45:00,34.07,34.08,34.07,34.08,52000.0,29.5749,29.5835,29.5749,29.5835,52000.0
2013-09-17 13:50:00,34.08,34.13,34.08,34.12,71400.0,29.5835,29.6269,29.5835,29.6183,71400.0
2013-09-17 13:55:00,34.12,34.12,34.1,34.11,56400.0,29.6183,29.6183,29.6009,29.6096,56400.0
2013-09-17 14:00:00,34.11,34.12,34.08,34.11,61000.0,29.6096,29.6183,29.5835,29.6096,61000.0
2013-09-17 14:05:00,34.11,34.12,34.1,34.11,52000.0,29.6096,29.6183,29.6009,29.6096,52000.0
2013-09-17 14:10:00,34.12,34.13,34.1,34.11,58200.0,29.6183,29.6269,29.6009,29.6096,58200.0
2013-09-17 14:15:00,34.11,34.12,34.1,34.11,64200.0,29.6096,29.6183,29.6009,29.6096,64200.0
2013-09-17 14:20:00,34.11,34.12,34.09,34.1,96600.0,29.6096,29.6183,29.5922,29.6009,96600.0
2013-09-17 14:25:00,34.1,34.1,34.07,34.08,77800.0,29.6009,29.6009,29.5749,29.5835,77800.0
2013-09-17 14:30:00,34.08,34.08,34.06,34.06,136200.0,29.5835,29.5835,29.5662,29.5662,136200.0
2013-09-17 14:35:00,34.06,34.06,34.02,34.02,112000.0,29.5662,29.5662,29.5315,29.5315,112000.0
2013-09-17 14:40:00,34.02,34.02,33.99,34.01,189000.0,29.5315,29.5315,29.5054,29.5228,189000.0
2013-09-17 14:45:00,34.02,34.04,34.01,34.04,111000.0,29.5315,29.5488,29.5228,29.5488,111000.0
2013-09-17 14:50:00,34.04,34.08,34.04,34.08,42400.0,29.5488,29.5835,29.5488,29.5835,42400.0
2013-09-17 14:55:00,34.08,34.09,34.07,34.09,160600.0,29.5835,29.5922,29.5749,29.5922,160600.0
2013-09-17 15:00:00,34.09,34.09,34.08,34.08,88200.0,29.5922,29.5922,29.5835,29.5835,88200.0
2013-09-17 15:05:00,34.08,34.09,34.08,34.09,80200.0,29.5835,29.5922,29.5835,29.5922,80200.0
2013-09-17 15:10:00,34.09,34.09,34.08,34.09,79400.0,29.5922,29.5922,29.5835,29.5922,79400.0
2013-09-17 15:15:00,34.09,34.12,34.09,34.12,74400.0,29.5922,29.6183,29.5922,29.6183,74400.0
2013-09-17 15:20:00,34.12,34.12,34.1,34.12,100600.0,29.6183,29.6183,29.6009,29.6183,100600.0
2013-09-17 15:25:00,34.12,34.13,34.11,34.13,75000.0,29.6183,29.6269,29.6096,29.6269,75000.0
2013-09-17 15:30:00,34.12,34.15,34.12,34.15,105600.0,29.6183,29.6443,29.6183,29.6443,105600.0
2013-09-17 15:35:00,34.15,34.18,34.14,34.18,214000.0,29.6443,29.6703,29.6356,29.6703,214000.0
2013-09-17 15:40:00,34.18,34.18,34.13,34.13,169400.0,29.6703,29.6703,29.6269,29.6269,169400.0
2013-09-17 15:45:00,34.13,34.19,34.13,34.18,205400.0,29.6269,29.679,29.6269,29.6703,205400.0
2013-09-17 15:50:00,34.18,34.18,34.16,34.18,163600.0,29.6703,29.6703,29.653,29.6703,163600.0
2013-09-17 15:55:00,34.18,34.19,34.11,34.15,842200.0,29.6703,29.679,29.6096,29.6443,842200.0
2013-09-18 09:30:00,33.97,34.12,33.97,34.11,325400.0,29.4881,29.6183,29.4881,29.6096,325400.0
2013-09-18 09:35:00,34.11,34.19,34.11,34.16,121200.0,29.6096,29.679,29.6096,29.653,121200.0
2013-09-18 09:40:00,34.16,34.19,34.12,34.14,164400.0,29.653,29.679,29.6183,29.6356,164400.0
2013-09-18 09:45:00,34.15,34.26,34.15,34.24,164600.0,29.6443,29.7398,29.6443,29.7224,164600.0
2013-09-18 09:50:00,34.24,34.26,34.19,34.23,165000.0,29.7224,29.7398,29.679,29.7137,165000.0
2013-09-18 09:55:00,34.23,34.24,34.2,34.24,112800.0,29.7137,29.7224,29.6877,29.7224,112800.0
2013-09-18 10:00:00,34.24,34.24,34.16,34.19,75200.0,29.7224,29.7224,29.653,29.679,75200.0
2013-09-18 10:05:00,34.19,34.2,34.1,34.12,99200.0,29.679,29.6877,29.6009,29.6183,99200.0
2013-09-18 10:10:00,34.13,34.13,34.07,34.1,136600.0,29.6269,29.6269,29.5749,29.6009,136600.0
2013-09-18 10:15:00,34.11,34.17,34.1,34.15,72600.0,29.6096,29.6617,29.6009,29.6443,72600.0
2013-09-18 10:20:00,34.15,34.2,34.15,34.19,83000.0,29.6443,29.6877,29.6443,29.679,83000.0
2013-09-18 10:25:00,34.2,34.2,34.06,34.08,72600.0,29.6877,29.6877,29.5662,29.5835,72600.0
2013-09-18 10:30:00,34.09,34.1,34.02,34.03,113400.0,29.5922,29.6009,29.5315,29.5401,113400.0
2013-09-18 10:35:00,34.03,34.07,34.02,34.02,101000.0,29.5401,29.5749,29.5315,29.5315,101000.0
2013-09-18 10:40:00,34.02,34.09,34.02,34.04,63200.0,29.5315,29.5922,29.5315,29.5488,63200.0
2013-09-18 10:45:00,34.04,34.09,34.02,34.08,51600.0,29.5488,29.5922,29.5315,29.5835,51600.0
2013-09-18 10:50:00,34.07,34.16,34.07,34.12,59000.0,29.5749,29.653,29.5749,29.6183,59000.0
2013-09-18 10:55:00,34.13,34.16,34.1,34.12,91800.0,29.6269,29.653,29.6009,29.6183,91800.0
2013-09-18 11:00:00,34.12,34.15,34.09,34.1,93800.0,29.6183,29.6443,29.5922,29.6009,93800.0
2013-09-18 11:05:00,34.1,34.11,34.09,34.09,41200.0,29.6009,29.6096,29.5922,29.5922,41200.0
2013-09-18 11:10:00,34.09,34.1,34.08,34.08,48800.0,29.5922,29.6009,29.5835,29.5835,48800.0
2013-09-18 11:15:00,34.08,34.12,34.06,34.1,64400.0,29.5835,29.6183,29.5662,29.6009,64400.0
2013-09-18 11:20:00,34.09,34.15,34.09,34.15,23200.0,29.5922,29.6443,29.5922,29.6443,23200.0
2013-09-18 11:25:00,34.15,34.16,34.13,34.13,55800.0,29.6443,29.653,29.6269,29.6269,55800.0
2013-09-18 11:30:00,34.14,34.18,34.13,34.17,51600.0,29.6356,29.6703,29.6269,29.6617,51600.0
2013-09-18 11:35:00,34.18,34.19,34.16,34.17,35000.0,29.6703,29.679,29.653,29.6617,35000.0
2013-09-18 11:40:00,34.17,34.17,34.1,34.14,44000.0,29.6617,29.6617,29.6009,29.6356,44000.0
2013-09-18 11:45:00,34.14,34.17,34.14,34.17,29000.0,29.6356,29.6617,29.6356,29.6617,29000.0
2013-09-18 11:50:00,34.17,34.18,34.14,34.14,67800.0,29.6617,29.6703,29.6356,29.6356,67800.0
2013-09-18 11:55:00,34.14,34.15,34.1,34.15,40400.0,29.6356,29.6443,29.6009,29.6443,40400.0
2013-09-18 12:00:00,34.14,34.18,34.13,34.18,38600.0,29.6356,29.6703,29.6269,29.6703,38600.0
2013-09-18 12:05:00,34.18,34.18,34.17,34.17,36200.0,29.6703,29.6703,29.6617,29.6617,36200.0
2013-09-18 12:10:00,34.18,34.19,34.16,34.17,32800.0,29.6703,29.679,29.653,29.6617,32800.0
2013-09-18 12:15:00,34.17,34.19,34.16,34.17,51400.0,29.6617,29.679,29.653,29.6617,51400.0
2013-09-18 12:20:00,34.17,34.18,34.17,34.17,53000.0,29.6617,29.6703,29.6617,29.6617,53000.0
2013-09-18 12:25:00,34.17,34.19,34.17,34.17,52800.0,29.6617,29.679,29.6617,29.6617,52800.0
2013-09-18 12:30:00,34.17,34.21,34.17,34.21,38200.0,29.6617,29.6964,29.6617,29.6964,38200.0
2013-09-18 12:35:00,34.21,34.24,34.21,34.24,21000.0,29.6964,29.7224,29.6964,29.7224,21000.0
2013-09-18 12:40:00,34.24,34.29,34.24,34.29,54200.0,29.7224,29.7658,29.7224,29.7658,54200.0
2013-09-18 12:45:00,34.29,34.3,34.27,34.28,112200.0,29.7658,29.7745,29.7485,29.7572,112200.0
2013-09-18 12:50:00,34.29,34.31,34.28,34.31,35000.0,29.7658,29.7832,29.7572,29.7832,35000.0
2013-09-18 12:55:00,34.31,34.34,34.3,34.32,57600.0,29.7832,29.8092,29.7745,29.7919,57600.0
2013-09-18 13:00:00,34.32,34.35,34.31,34.35,53000.0,29.7919,29.8179,29.7832,29.8179,53000.0
2013-09-18 13:05:00,34.35,34.37,34.32,34.33,80000.0,29.8179,29.8353,29.7919,29.8006,80000.0
2013-09-18 13:10:00,34.34,34.36,34.33,34.34,52600.0,29.8092,29.8266,29.8006,29.8092,52600.0
2013-09-18 13:15:00,34.35,34.38,34.35,34.35,51600.0,29.8179,29.844,29.8179,29.8179,51600.0
2013-09-18 13:20:00,34.35,34.38,34.35,34.38,38400.0,29.8179,29.844,29.8179,29.844,38400.0
2013-09-18 13:25:00,34.38,34.38,34.35,34.36,53400.0,29.844,29.844,29.8179,29.8266,53400.0
2013-09-18 13:30:00,34.37,34.37,34.33,34.33,41400.0,29.8353,29.8353,29.8006,29.8006,41400.0
2013-09-18 13:35:00,34.33,34.33,34.27,34.27,41200.0,29.8006,29.8006,29.7485,29.7485,41200.0
2013-09-18 13:40:00,34.27,34.29,34.27,34.28,44800.0,29.7485,29.7658,29.7485,29.7572,44800.0
2013-09-18 13:45:00,34.29,34.34,34.29,34.34,43600.0,29.7658,29.8092,29.7658,29.8092,43600.0
2013-09-18 13:50:00,34.35,34.35,34.3,34.32,29600.0,29.8179,29.8179,29.7745,29.7919,29600.0
2013-09-18 13:55:00,34.32,34.32,34.29,34.29,47600.0,29.7919,29.7919,29.7658,29.7658,47600.0
2013-09-18 14:00:00,34.3,34.6,34.29,34.53,255000.0,29.7745,30.0349,29.7658,29.9742,255000.0
2013-09-18 14:05:00,34.52,34.57,34.46,34.57,153000.0,29.9655,30.0089,29.9134,30.0089,153000.0
2013-09-18 14:10:00,34.57,34.63,34.56,34.58,173600.0,30.0089,30.061,30.0002,30.0176,173600.0
2013-09-18 14:15:00,34.57,34.6,34.55,34.55,86400.0,30.0089,30.0349,29.9915,29.9915,86400.0
2013-09-18 14:20:00,34.55,34.63,34.55,34.6,135600.0,29.9915,30.061,29.9915,30.0349,135600.0
2013-09-18 14:25:00,34.6,34.63,34.59,34.61,92000.0,30.0349,30.061,30.0263,30.0436,92000.0
2013-09-18 14:30:00,34.62,34.67,34.6,34.67,99200.0,30.0523,30.0957,30.0349,30.0957,99200.0
2013-09-18 14:35:00,34.67,34.68,34.65,34.67,99000.0,30.0957,30.1044,30.0783,30.0957,99000.0
2013-09-18 14:40:00,34.67,34.73,34.66,34.73,103600.0,30.0957,30.1478,30.087,30.1478,103600.0
2013-09-18 14:45:00,34.73,34.81,34.73,34.8,145000.0,30.1478,30.2172,30.1478,30.2085,145000.0
2013-09-18 14:50:00,34.8,34.87,34.8,34.84,104800.0,30.2085,30.2693,30.2085,30.2433,104800.0
2013-09-18 14:55:00,34.84,34.93,34.84,34.9,154600.0,30.2433,30.3214,30.2433,30.2953,154600.0
2013-09-18 15:00:00,34.9,34.93,34.84,34.84,144400.0,30.2953,30.3214,30.2433,30.2433,144400.0
2013-09-18 15:05:00,34.85,34.85,34.8,34.85,108800.0,30.2519,30.2519,30.2085,30.2519,108800.0
2013-09-18 15:10:00,34.84,34.85,34.79,34.8,124800.0,30.2433,30.2519,30.1999,30.2085,124800.0
2013-09-18 15:15:00,34.8,34.8,34.78,34.79,71400.0,30.2085,30.2085,30.1912,30.1999,71400.0
2013-09-18 15:20:00,34.8,34.82,34.78,34.82,85400.0,30.2085,30.2259,30.1912,30.2259,85400.0
2013-09-18 15:25:00,34.82,34.82,34.75,34.76,146000.0,30.2259,30.2259,30.1651,30.1738,146000.0
2013-09-18 15:30:00,34.76,34.77,34.76,34.76,122400.0,30.1738,30.1825,30.1738,30.1738,122400.0
2013-09-18 15:35:00,34.76,34.8,34.75,34.79,145200.0,30.1738,30.2085,30.1651,30.1999,145200.0
2013-09-18 15:40:00,34.79,34.79,34.73,34.74,213400.0,30.1999,30.1999,30.1478,30.1565,213400.0
2013-09-18 15:45:00,34.74,34.77,34.72,34.77,261200.0,30.1565,30.1825,30.1391,30.1825,261200.0
2013-09-18 15:50:00,34.77,34.77,34.74,34.74,249400.0,30.1825,30.1825,30.1565,30.1565,249400.0
2013-09-18 15:55:00,34.73,34.77,34.7,34.73,941200.0,30.1478,30.1825,30.1217,30.1478,941200.0
2013-09-19 09:30:00,34.88,35.28,34.8,34.81,552800.0,30.278,30.6252,30.2085,30.2172,552800.0
2013-09-19 09:35:00,34.83,34.88,34.74,34.81,147800.0,30.2346,30.278,30.1565,30.2172,147800.0
2013-09-19 09:40:00,34.81,34.88,34.77,34.88,75800.0,30.2172,30.278,30.1825,30.278,75800.0
2013-09-19 09:45:00,34.88,34.96,34.87,34.89,93800.0,30.278,30.3474,30.2693,30.2867,93800.0
2013-09-19 09:50:00,34.89,34.92,34.84,34.91,153400.0,30.2867,30.3127,30.2433,30.304,153400.0
2013-09-19 09:55:00,34.91,35.19,34.9,35.09,162200.0,30.304,30.5471,30.2953,30.4603,162200.0
2013-09-19 10:00:00,35.09,35.09,34.94,34.99,290000.0,30.4603,30.4603,30.3301,30.3735,290000.0
2013-09-19 10:05:00,34.99,35.02,34.92,34.99,123400.0,30.3735,30.3995,30.3127,30.3735,123400.0
2013-09-19 10:10:00,34.99,35.05,34.99,34.99,80800.0,30.3735,30.4256,30.3735,30.3735,80800.0
2013-09-19 10:15:00,34.99,34.99,34.96,34.99,49400.0,30.3735,30.3735,30.3474,30.3735,49400.0
2013-09-19 10:20:00,34.99,35.06,34.98,35.05,89400.0,30.3735,30.4342,30.3648,30.4256,89400.0
2013-09-19 10:25:00,35.05,35.06,34.98,34.98,79400.0,30.4256,30.4342,30.3648,30.3648,79400.0
2013-09-19 10:30:00,34.98,35.0,34.97,35.0,50400.0,30.3648,30.3822,30.3561,30.3822,50400.0
2013-09-19 10:35:00,35.01,35.01,34.96,34.98,85800.0,30.3908,30.3908,30.3474,30.3648,85800.0
2013-09-19 10:40:00,34.97,34.99,34.96,34.99,67400.0,30.3561,30.3735,30.3474,30.3735,67400.0
2013-09-19 10:45:00,34.99,34.99,34.91,34.95,50800.0,30.3735,30.3735,30.304,30.3388,50800.0
2013-09-19 10:50:00,34.95,34.95,34.88,34.92,67200.0,30.3388,30.3388,30.278,30.3127,67200.0
2013-09-19 10:55:00,34.92,34.93,34.9,34.9,69800.0,30.3127,30.3214,30.2953,30.2953,69800.0
2013-09-19 11:00:00,34.9,34.93,34.9,34.92,57400.0,30.2953,30.3214,30.2953,30.3127,57400.0
2013-09-19 11:05:00,34.92,34.99,34.92,34.97,59400.0,30.3127,30.3735,30.3127,30.3561,59400.0
2013-09-19 11:10:00,34.97,35.01,34.94,34.99,74200.0,30.3561,30.3908,30.3301,30.3735,74200.0
2013-09-19 11:15:00,34.98,35.02,34.96,35.02,218000.0,30.3648,30.3995,30.3474,30.3995,218000.0
2013-09-19 11:20:00,35.02,35.02,34.94,35.01,129000.0,30.3995,30.3995,30.3301,30.3908,129000.0
2013-09-19 11:25:00,35.01,35.02,34.93,34.98,90400.0,30.3908,30.3995,30.3214,30.3648,90400.0
2013-09-19 11:30:00,34.99,35.01,34.9,34.9,128800.0,30.3735,30.3908,30.2953,30.2953,128800.0
2013-09-19 11:35:00,34.9,34.93,34.87,34.9,125800.0,30.2953,30.3214,30.2693,30.2953,125800.0
2013-09-19 11:40:00,34.89,34.94,34.87,34.93,47000.0,30.2867,30.3301,30.2693,30.3214,47000.0
2013-09-19 11:45:00,34.93,34.96,34.91,34.91,29800.0,30.3214,30.3474,30.304,30.304,29800.0
2013-09-19 11:50:00,34.91,34.94,34.9,34.91,40200.0,30.304,30.3301,30.2953,30.304,40200.0
2013-09-19 11:55:00,34.92,34.94,34.91,34.93,51200.0,30.3127,30.3301,30.304,30.3214,51200.0
2013-09-19 12:00:00,34.93,34.98,34.91,34.97,36400.0,30.3214,30.3648,30.304,30.3561,36400.0
2013-09-19 12:05:00,34.97,34.98,34.94,34.95,101800.0,30.3561,30.3648,30.3301,30.3388,101800.0
2013-09-19 12:10:00,34.95,34.96,34.93,34.95,95000.0,30.3388,30.3474,30.3214,30.3388,95000.0
2013-09-19 12:15:00,34.95,34.96,34.93,34.96,83400.0,30.3388,30.3474,30.3214,30.3474,83400.0
2013-09-19 12:20:00,34.96,34.96,34.92,34.95,128000.0,30.3474,30.3474,30.3127,30.3388,128000.0
2013-09-19 12:25:00,34.95,34.99,34.95,34.97,42000.0,30.3388,30.3735,30.3388,30.3561,42000.0
2013-09-19 12:30:00,34.97,34.98,34.93,34.97,59000.0,30.3561,30.3648,30.3214,30.3561,59000.0
2013-09-19 12:35:00,34.96,34.99,34.95,34.96,82000.0,30.3474,30.3735,30.3388,30.3474,82000.0
2013-09-19 12:40:00,34.95,34.98,34.95,34.97,97400.0,30.3388,30.3648,30.3388,30.3561,97400.0
2013-09-19 12:45:00,34.96,34.98,34.95,34.96,60000.0,30.3474,30.3648,30.3388,30.3474,60000.0
2013-09-19 12:50:00,34.96,34.98,34.95,34.95,44200.0,30.3474,30.3648,30.3388,30.3388,44200.0
2013-09-19 12:55:00,34.95,34.97,34.92,34.96,54400.0,30.3388,30.3561,30.3127,30.3474,54400.0
2013-09-19 13:00:00,34.96,34.99,34.95,34.96,69800.0,30.3474,30.3735,30.3388,30.3474,69800.0
2013-09-19 13:05:00,34.95,34.97,34.93,34.94,31800.0,30.3388,30.3561,30.3214,30.3301,31800.0
2013-09-19 13:10:00,34.94,34.98,34.94,34.97,61800.0,30.3301,30.3648,30.3301,30.3561,61800.0
2013-09-19 13:15:00,34.96,34.99,34.96,34.98,76400.0,30.3474,30.3735,30.3474,30.3648,76400.0
2013-09-19 13:20:00,34.98,34.99,34.95,34.99,70800.0,30.3648,30.3735,30.3388,30.3735,70800.0
2013-09-19 13:25:00,34.99,35.0,34.98,34.98,42800.0,30.3735,30.3822,30.3648,30.3648,42800.0
2013-09-19 13:30:00,34.98,34.98,34.95,34.95,72200.0,30.3648,30.3648,30.3388,30.3388,72200.0
2013-09-19 13:35:00,34.94,34.96,34.94,34.96,46400.0,30.3301,30.3474,30.3301,30.3474,46400.0
2013-09-19 13:40:00,34.96,34.97,34.94,34.94,28600.0,30.3474,30.3561,30.3301,30.3301,28600.0
2013-09-19 13:45:00,34.94,34.97,34.88,34.88,193600.0,30.3301,30.3561,30.278,30.278,193600.0
2013-09-19 13:50:00,34.88,34.9,34.54,34.67,1259800.0,30.278,30.2953,29.9828,30.0957,1259800.0
2013-09-19 13:55:00,34.67,34.68,34.41,34.5,770200.0,30.0957,30.1044,29.87,29.9481,770200.0
2013-09-19 14:00:00,34.49,34.56,34.41,34.49,480600.0,29.9394,30.0002,29.87,29.9394,480600.0
2013-09-19 14:05:00,34.48,34.69,34.48,34.68,342600.0,29.9308,30.1131,29.9308,30.1044,342600.0
2013-09-19 14:10:00,34.69,34.82,34.69,34.79,222400.0,30.1131,30.2259,30.1131,30.1999,222400.0
2013-09-19 14:15:00,34.79,34.81,34.73,34.76,180600.0,30.1999,30.2172,30.1478,30.1738,180600.0
2013-09-19 14:20:00,34.75,34.75,34.68,34.72,83200.0,30.1651,30.1651,30.1044,30.1391,83200.0
2013-09-19 14:25:00,34.72,34.81,34.71,34.8,74000.0,30.1391,30.2172,30.1304,30.2085,74000.0
2013-09-19 14:30:00,34.8,34.83,34.79,34.83,86600.0,30.2085,30.2346,30.1999,30.2346,86600.0
2013-09-19 14:35:00,34.83,34.9,34.82,34.89,128600.0,30.2346,30.2953,30.2259,30.2867,128600.0
2013-09-19 14:40:00,34.89,34.92,34.86,34.88,188000.0,30.2867,30.3127,30.2606,30.278,188000.0
2013-09-19 14:45:00,34.87,34.9,34.85,34.9,98800.0,30.2693,30.2953,30.2519,30.2953,98800.0
2013-09-19 14:50:00,34.89,34.89,34.85,34.85,118400.0,30.2867,30.2867,30.2519,30.2519,118400.0
2013-09-19 14:55:00,34.85,34.85,34.84,34.85,149000.0,30.2519,30.2519,30.2433,30.2519,149000.0
2013-09-19 15:00:00,34.84,34.85,34.8,34.8,227400.0,30.2433,30.2519,30.2085,30.2085,227400.0
2013-09-19 15:05:00,34.8,34.82,34.8,34.82,135200.0,30.2085,30.2259,30.2085,30.2259,135200.0
2013-09-19 15:10:00,34.82,34.82,34.77,34.78,142200.0,30.2259,30.2259,30.1825,30.1912,142200.0
2013-09-19 15:15:00,34.78,34.79,34.74,34.74,148600.0,30.1912,30.1999,30.1565,30.1565,148600.0
2013-09-19 15:20:00,34.74,34.81,34.74,34.8,140800.0,30.1565,30.2172,30.1565,30.2085,140800.0
2013-09-19 15:25:00,34.79,34.8,34.75,34.79,187000.0,30.1999,30.2085,30.1651,30.1999,187000.0
2013-09-19 15:30:00,34.79,34.79,34.76,34.77,144800.0,30.1999,30.1999,30.1738,30.1825,144800.0
2013-09-19 15:35:00,34.77,34.77,34.74,34.74,154600.0,30.1825,30.1825,30.1565,30.1565,154600.0
2013-09-19 15:40:00,34.74,34.78,34.74,34.77,277600.0,30.1565,30.1912,30.1565,30.1825,277600.0
2013-09-19 15:45:00,34.78,34.82,34.76,34.77,326400.0,30.1912,30.2259,30.1738,30.1825,326400.0
2013-09-19 15:50:00,34.77,34.77,34.74,34.75,315800.0,30.1825,30.1825,30.1565,30.1651,315800.0
2013-09-19 15:55:00,34.74,34.78,34.68,34.74,1110000.0,30.1565,30.1912,30.1044,30.1565,1110000.0
2013-09-20 09:30:00,34.6,34.71,34.58,34.68,1674200.0,30.0349,30.1304,30.0176,30.1044,1674200.0
2013-09-20 09:35:00,34.68,34.71,34.61,34.68,113200.0,30.1044,30.1304,30.0436,30.1044,113200.0
2013-09-20 09:40:00,34.68,34.74,34.64,34.7,169200.0,30.1044,30.1565,30.0697,30.1217,169200.0
2013-09-20 09:45:00,34.7,34.71,34.62,34.69,111200.0,30.1217,30.1304,30.0523,30.1131,111200.0
2013-09-20 09:50:00,34.69,34.71,34.6,34.6,139600.0,30.1131,30.1304,30.0349,30.0349,139600.0
2013-09-20 09:55:00,34.6,34.6,34.51,34.52,152400.0,30.0349,30.0349,29.9568,29.9655,152400.0
2013-09-20 10:00:00,34.53,34.57,34.49,34.51,111000.0,29.9742,30.0089,29.9394,29.9568,111000.0
2013-09-20 10:05:00,34.5,34.52,34.35,34.41,257800.0,29.9481,29.9655,29.8179,29.87,257800.0
2013-09-20 10:10:00,34.41,34.5,34.38,34.45,230600.0,29.87,29.9481,29.844,29.9047,230600.0
2013-09-20 10:15:00,34.45,34.46,34.33,34.42,240600.0,29.9047,29.9134,29.8006,29.8787,240600.0
2013-09-20 10:20:00,34.42,34.54,34.41,34.54,143600.0,29.8787,29.9828,29.87,29.9828,143600.0
2013-09-20 10:25:00,34.53,34.57,34.35,34.35,210600.0,29.9742,30.0089,29.8179,29.8179,210600.0
2013-09-20 10:30:00,34.35,34.43,34.31,34.41,216800.0,29.8179,29.8874,29.7832,29.87,216800.0
2013-09-20 10:35:00,34.42,34.46,34.35,34.35,172400.0,29.8787,29.9134,29.8179,29.8179,172400.0
2013-09-20 10:40:00,34.35,34.37,34.3,34.35,176800.0,29.8179,29.8353,29.7745,29.8179,176800.0
2013-09-20 10:45:00,34.36,34.45,34.34,34.41,131400.0,29.8266,29.9047,29.8092,29.87,131400.0
2013-09-20 10:50:00,34.41,34.46,34.39,34.4,111200.0,29.87,29.9134,29.8526,29.8613,111200.0
2013-09-20 10:55:00,34.41,34.44,34.41,34.44,100200.0,29.87,29.896,29.87,29.896,100200.0
2013-09-20 11:00:00,34.44,34.45,34.38,34.38,110000.0,29.896,29.9047,29.844,29.844,110000.0
2013-09-20 11:05:00,34.38,34.41,34.38,34.41,72200.0,29.844,29.87,29.844,29.87,72200.0
2013-09-20 11:10:00,34.41,34.42,34.38,34.41,88000.0,29.87,29.8787,29.844,29.87,88000.0
2013-09-20 11:15:00,34.4,34.41,34.35,34.37,88200.0,29.8613,29.87,29.8179,29.8353,88200.0
2013-09-20 11:20:00,34.37,34.37,34.34,34.35,74800.0,29.8353,29.8353,29.8092,29.8179,74800.0
2013-09-20 11:25:00,34.35,34.35,34.31,34.32,108400.0,29.8179,29.8179,29.7832,29.7919,108400.0
2013-09-20 11:30:00,34.32,34.37,34.32,34.35,116600.0,29.7919,29.8353,29.7919,29.8179,116600.0
2013-09-20 11:35:00,34.35,34.35,34.33,34.34,52000.0,29.8179,29.8179,29.8006,29.8092,52000.0
2013-09-20 11:40:00,34.34,34.35,34.29,34.3,86200.0,29.8092,29.8179,29.7658,29.7745,86200.0
2013-09-20 11:45:00,34.3,34.3,34.27,34.27,76400.0,29.7745,29.7745,29.7485,29.7485,76400.0
2013-09-20 11:50:00,34.27,34.27,34.26,34.27,47600.0,29.7485,29.7485,29.7398,29.7485,47600.0
2013-09-20 11:55:00,34.27,34.27,34.24,34.26,129800.0,29.7485,29.7485,29.7224,29.7398,129800.0
2013-09-20 12:00:00,34.25,34.27,34.24,34.27,75600.0,29.7311,29.7485,29.7224,29.7485,75600.0
2013-09-20 12:05:00,34.27,34.28,34.25,34.26,64000.0,29.7485,29.7572,29.7311,29.7398,64000.0
2013-09-20 12:10:00,34.25,34.27,34.25,34.27,37200.0,29.7311,29.7485,29.7311,29.7485,37200.0
2013-09-20 12:15:00,34.27,34.27,34.26,34.27,75200.0,29.7485,29.7485,29.7398,29.7485,75200.0
2013-09-20 12:20:00,34.27,34.31,34.26,34.31,91000.0,29.7485,29.7832,29.7398,29.7832,91000.0
2013-09-20 12:25:00,34.31,34.34,34.27,34.29,93400.0,29.7832,29.8092,29.7485,29.7658,93400.0
2013-09-20 12:30:00,34.29,34.34,34.29,34.34,65600.0,29.7658,29.8092,29.7658,29.8092,65600.0
2013-09-20 12:35:00,34.33,34.35,34.32,34.34,90000.0,29.8006,29.8179,29.7919,29.8092,90000.0
2013-09-20 12:40:00,34.33,34.35,34.32,34.35,38600.0,29.8006,29.8179,29.7919,29.8179,38600.0
2013-09-20 12:45:00,34.35,34.37,34.34,34.36,106000.0,29.8179,29.8353,29.8092,29.8266,106000.0
2013-09-20 12:50:00,34.35,34.4,34.34,34.4,154200.0,29.8179,29.8613,29.8092,29.8613,154200.0
2013-09-20 12:55:00,34.39,34.41,34.39,34.41,50200.0,29.8526,29.87,29.8526,29.87,50200.0
2013-09-20 13:00:00,34.41,34.41,34.38,34.39,106200.0,29.87,29.87,29.844,29.8526,106200.0
2013-09-20 13:05:00,34.39,34.4,34.38,34.39,54600.0,29.8526,29.8613,29.844,29.8526,54600.0
2013-09-20 13:10:00,34.39,34.4,34.35,34.36,158200.0,29.8526,29.8613,29.8179,29.8266,158200.0
2013-09-20 13:15:00,34.37,34.4,34.36,34.39,95200.0,29.8353,29.8613,29.8266,29.8526,95200.0
2013-09-20 13:20:00,34.39,34.42,34.39,34.4,123000.0,29.8526,29.8787,29.8526,29.8613,123000.0
2013-09-20 13:25:00,34.4,34.43,34.4,34.41,144400.0,29.8613,29.8874,29.8613,29.87,144400.0
2013-09-20 13:30:00,34.42,34.45,34.42,34.45,99200.0,29.8787,29.9047,29.8787,29.9047,99200.0
2013-09-20 13:35:00,34.44,34.44,34.44,34.44,43800.0,29.896,29.896,29.896,29.896,43800.0
2013-09-20 13:40:00,34.44,34.44,34.41,34.42,100400.0,29.896,29.896,29.87,29.8787,100400.0
2013-09-20 13:45:00,34.42,34.43,34.42,34.42,68200.0,29.8787,29.8874,29.8787,29.8787,68200.0
2013-09-20 13:50:00,34.43,34.43,34.42,34.42,96200.0,29.8874,29.8874,29.8787,29.8787,96200.0
2013-09-20 13:55:00,34.42,34.43,34.4,34.4,107600.0,29.8787,29.8874,29.8613,29.8613,107600.0
2013-09-20 14:00:00,34.41,34.41,34.37,34.4,123000.0,29.87,29.87,29.8353,29.8613,123000.0
2013-09-20 14:05:00,34.4,34.4,34.38,34.39,129600.0,29.8613,29.8613,29.844,29.8526,129600.0
2013-09-20 14:10:00,34.4,34.41,34.39,34.41,98400.0,29.8613,29.87,29.8526,29.87,98400.0
2013-09-20 14:15:00,34.4,34.42,34.4,34.41,176000.0,29.8613,29.8787,29.8613,29.87,176000.0
2013-09-20 14:20:00,34.41,34.5,34.41,34.5,141000.0,29.87,29.9481,29.87,29.9481,141000.0
2013-09-20 14:25:00,34.51,34.62,34.51,34.6,285800.0,29.9568,30.0523,29.9568,30.0349,285800.0
2013-09-20 14:30:00,34.6,34.63,34.55,34.57,215400.0,30.0349,30.061,29.9915,30.0089,215400.0
2013-09-20 14:35:00,34.57,34.6,34.55,34.56,150200.0,30.0089,30.0349,29.9915,30.0002,150200.0
2013-09-20 14:40:00,34.56,34.59,34.54,34.59,107600.0,30.0002,30.0263,29.9828,30.0263,107600.0
2013-09-20 14:45:00,34.59,34.67,34.59,34.67,109600.0,30.0263,30.0957,30.0263,30.0957,109600.0
2013-09-20 14:50:00,34.67,34.73,34.66,34.71,185000.0,30.0957,30.1478,30.087,30.1304,185000.0
2013-09-20 14:55:00,34.72,34.72,34.6,34.6,158600.0,30.1391,30.1391,30.0349,30.0349,158600.0
2013-09-20 15:00:00,34.6,34.66,34.59,34.63,142400.0,30.0349,30.087,30.0263,30.061,142400.0
2013-09-20 15:05:00,34.64,34.71,34.64,34.7,167600.0,30.0697,30.1304,30.0697,30.1217,167600.0
2013-09-20 15:10:00,34.69,34.7,34.59,34.6,239800.0,30.1131,30.1217,30.0263,30.0349,239800.0
2013-09-20 15:15:00,34.6,34.62,34.59,34.6,215000.0,30.0349,30.0523,30.0263,30.0349,215000.0
2013-09-20 15:20:00,34.6,34.6,34.58,34.6,168600.0,30.0349,30.0349,30.0176,30.0349,168600.0
2013-09-20 15:25:00,34.6,34.65,34.6,34.6,298200.0,30.0349,30.0783,30.0349,30.0349,298200.0
2013-09-20 15:30:00,34.6,34.69,34.6,34.69,385800.0,30.0349,30.1131,30.0349,30.1131,385800.0
2013-09-20 15:35:00,34.69,34.75,34.66,34.75,407400.0,30.1131,30.1651,30.087,30.1651,407400.0
2013-09-20 15:40:00,34.75,34.75,34.7,34.75,404400.0,30.1651,30.1651,30.1217,30.1651,404400.0
2013-09-20 15:45:00,34.74,34.75,34.62,34.65,624800.0,30.1565,30.1651,30.0523,30.0783,624800.0
2013-09-20 15:50:00,34.65,34.67,34.62,34.63,623400.0,30.0783,30.0957,30.0523,30.061,623400.0
2013-09-20 15:55:00,34.63,34.68,34.55,34.63,2777800.0,30.061,30.1044,29.9915,30.061,2777800.0
2013-09-23 09:30:00,34.62,34.77,34.52,34.52,481200.0,30.0523,30.1825,29.9655,29.9655,481200.0
2013-09-23 09:35:00,34.52,34.55,34.38,34.41,270800.0,29.9655,29.9915,29.844,29.87,270800.0
2013-09-23 09:40:00,34.41,34.46,34.31,34.33,226400.0,29.87,29.9134,29.7832,29.8006,226400.0
2013-09-23 09:45:00,34.33,34.37,34.27,34.3,412800.0,29.8006,29.8353,29.7485,29.7745,412800.0
2013-09-23 09:50:00,34.3,34.47,34.3,34.4,173800.0,29.7745,29.9221,29.7745,29.8613,173800.0
2013-09-23 09:55:00,34.41,34.45,34.38,34.45,173200.0,29.87,29.9047,29.844,29.9047,173200.0
2013-09-23 10:00:00,34.45,34.49,34.38,34.39,180800.0,29.9047,29.9394,29.844,29.8526,180800.0
2013-09-23 10:05:00,34.4,34.43,34.38,34.43,166400.0,29.8613,29.8874,29.844,29.8874,166400.0
2013-09-23 10:10:00,34.43,34.45,34.38,34.39,118800.0,29.8874,29.9047,29.844,29.8526,118800.0
2013-09-23 10:15:00,34.39,34.46,34.38,34.45,105000.0,29.8526,29.9134,29.844,29.9047,105000.0
2013-09-23 10:20:00,34.45,34.51,34.36,34.37,181000.0,29.9047,29.9568,29.8266,29.8353,181000.0
2013-09-23 10:25:00,34.35,34.37,34.29,34.29,125400.0,29.8179,29.8353,29.7658,29.7658,125400.0
2013-09-23 10:30:00,34.28,34.34,34.27,34.3,116400.0,29.7572,29.8092,29.7485,29.7745,116400.0
2013-09-23 10:35:00,34.3,34.34,34.29,34.33,83600.0,29.7745,29.8092,29.7658,29.8006,83600.0
2013-09-23 10:40:00,34.33,34.33,34.27,34.29,90600.0,29.8006,29.8006,29.7485,29.7658,90600.0
2013-09-23 10:45:00,34.29,34.35,34.29,34.29,104800.0,29.7658,29.8179,29.7658,29.7658,104800.0
2013-09-23 10:50:00,34.3,34.32,34.27,34.27,186600.0,29.7745,29.7919,29.7485,29.7485,186600.0
2013-09-23 10:55:00,34.27,34.27,34.07,34.09,326200.0,29.7485,29.7485,29.5749,29.5922,326200.0
2013-09-23 11:00:00,34.09,34.12,34.02,34.08,351800.0,29.5922,29.6183,29.5315,29.5835,351800.0
2013-09-23 11:05:00,34.08,34.1,34.05,34.09,143400.0,29.5835,29.6009,29.5575,29.5922,143400.0
2013-09-23 11:10:00,34.08,34.11,34.05,34.1,165200.0,29.5835,29.6096,29.5575,29.6009,165200.0
2013-09-23 11:15:00,34.1,34.16,34.1,34.13,109200.0,29.6009,29.653,29.6009,29.6269,109200.0
2013-09-23 11:20:00,34.13,34.15,34.1,34.11,217600.0,29.6269,29.6443,29.6009,29.6096,217600.0
2013-09-23 11:25:00,34.11,34.16,34.1,34.16,121000.0,29.6096,29.653,29.6009,29.653,121000.0
2013-09-23 11:30:00,34.16,34.17,34.13,34.17,115600.0,29.653,29.6617,29.6269,29.6617,115600.0
2013-09-23 11:35:00,34.17,34.18,34.15,34.17,69200.0,29.6617,29.6703,29.6443,29.6617,69200.0
2013-09-23 11:40:00,34.17,34.18,34.15,34.18,80600.0,29.6617,29.6703,29.6443,29.6703,80600.0
2013-09-23 11:45:00,34.18,34.21,34.18,34.2,66600.0,29.6703,29.6964,29.6703,29.6877,66600.0
2013-09-23 11:50:00,34.2,34.25,34.2,34.24,74600.0,29.6877,29.7311,29.6877,29.7224,74600.0
2013-09-23 11:55:00,34.24,34.26,34.22,34.23,49800.0,29.7224,29.7398,29.7051,29.7137,49800.0
2013-09-23 12:00:00,34.22,34.28,34.22,34.28,36600.0,29.7051,29.7572,29.7051,29.7572,36600.0
2013-09-23 12:05:00,34.28,34.32,34.27,34.32,133400.0,29.7572,29.7919,29.7485,29.7919,133400.0
2013-09-23 12:10:00,34.32,34.34,34.3,34.33,103200.0,29.7919,29.8092,29.7745,29.8006,103200.0
2013-09-23 12:15:00,34.34,34.36,34.33,34.33,53000.0,29.8092,29.8266,29.8006,29.8006,53000.0
2013-09-23 12:20:00,34.33,34.35,34.33,34.34,75200.0,29.8006,29.8179,29.8006,29.8092,75200.0
2013-09-23 12:25:00,34.34,34.36,34.33,34.35,68800.0,29.8092,29.8266,29.8006,29.8179,68800.0
2013-09-23 12:30:00,34.35,34.39,34.34,34.38,113800.0,29.8179,29.8526,29.8092,29.844,113800.0
2013-09-23 12:35:00,34.38,34.44,34.38,34.44,66200.0,29.844,29.896,29.844,29.896,66200.0
2013-09-23 12:40:00,34.44,34.46,34.4,34.4,77800.0,29.896,29.9134,29.8613,29.8613,77800.0
2013-09-23 12:45:00,34.4,34.4,34.38,34.39,58200.0,29.8613,29.8613,29.844,29.8526,58200.0
2013-09-23 12:50:00,34.4,34.45,34.4,34.44,62200.0,29.8613,29.9047,29.8613,29.896,62200.0
2013-09-23 12:55:00,34.45,34.46,34.43,34.44,72400.0,29.9047,29.9134,29.8874,29.896,72400.0
2013-09-23 13:00:00,34.44,34.44,34.39,34.4,80200.0,29.896,29.896,29.8526,29.8613,80200.0
2013-09-23 13:05:00,34.4,34.43,34.4,34.42,41600.0,29.8613,29.8874,29.8613,29.8787,41600.0
2013-09-23 13:10:00,34.42,34.42,34.32,34.32,73600.0,29.8787,29.8787,29.7919,29.7919,73600.0
2013-09-23 13:15:00,34.32,34.36,34.32,34.36,40200.0,29.7919,29.8266,29.7919,29.8266,40200.0
2013-09-23 13:20:00,34.36,34.38,34.33,34.33,81800.0,29.8266,29.844,29.8006,29.8006,81800.0
2013-09-23 13:25:00,34.34,34.4,34.34,34.4,48200.0,29.8092,29.8613,29.8092,29.8613,48200.0
2013-09-23 13:30:00,34.4,34.4,34.39,34.4,42400.0,29.8613,29.8613,29.8526,29.8613,42400.0
2013-09-23 13:35:00,34.4,34.4,34.35,34.37,94400.0,29.8613,29.8613,29.8179,29.8353,94400.0
2013-09-23 13:40:00,34.37,34.38,34.36,34.36,31200.0,29.8353,29.844,29.8266,29.8266,31200.0
2013-09-23 13:45:00,34.37,34.37,34.36,34.37,125800.0,29.8353,29.8353,29.8266,29.8353,125800.0
2013-09-23 13:50:00,34.37,34.4,34.37,34.39,77600.0,29.8353,29.8613,29.8353,29.8526,77600.0
2013-09-23 13:55:00,34.4,34.4,34.39,34.4,72600.0,29.8613,29.8613,29.8526,29.8613,72600.0
2013-09-23 14:00:00,34.4,34.44,34.4,34.42,60800.0,29.8613,29.896,29.8613,29.8787,60800.0
2013-09-23 14:05:00,34.42,34.43,34.41,34.43,51800.0,29.8787,29.8874,29.87,29.8874,51800.0
2013-09-23 14:10:00,34.42,34.45,34.42,34.44,43400.0,29.8787,29.9047,29.8787,29.896,43400.0
2013-09-23 14:15:00,34.44,34.44,34.41,34.42,118800.0,29.896,29.896,29.87,29.8787,118800.0
2013-09-23 14:20:00,34.42,34.43,34.41,34.41,60200.0,29.8787,29.8874,29.87,29.87,60200.0
2013-09-23 14:25:00,34.41,34.42,34.41,34.42,114200.0,29.87,29.8787,29.87,29.8787,114200.0
2013-09-23 14:30:00,34.42,34.43,34.41,34.42,68000.0,29.8787,29.8874,29.87,29.8787,68000.0
2013-09-23 14:35:00,34.42,34.43,34.41,34.42,76200.0,29.8787,29.8874,29.87,29.8787,76200.0
2013-09-23 14:40:00,34.42,34.45,34.42,34.44,84800.0,29.8787,29.9047,29.8787,29.896,84800.0
2013-09-23 14:45:00,34.44,34.45,34.44,34.44,78400.0,29.896,29.9047,29.896,29.896,78400.0
2013-09-23 14:50:00,34.44,34.46,34.41,34.42,201200.0,29.896,29.9134,29.87,29.8787,201200.0
2013-09-23 14:55:00,34.42,34.47,34.42,34.47,79200.0,29.8787,29.9221,29.8787,29.9221,79200.0
2013-09-23 15:00:00,34.47,34.49,34.46,34.49,84600.0,29.9221,29.9394,29.9134,29.9394,84600.0
2013-09-23 15:05:00,34.49,34.51,34.48,34.49,129600.0,29.9394,29.9568,29.9308,29.9394,129600.0
2013-09-23 15:10:00,34.49,34.51,34.47,34.47,68600.0,29.9394,29.9568,29.9221,29.9221,68600.0
2013-09-23 15:15:00,34.47,34.48,34.45,34.46,165200.0,29.9221,29.9308,29.9047,29.9134,165200.0
2013-09-23 15:20:00,34.46,34.46,34.42,34.45,201000.0,29.9134,29.9134,29.8787,29.9047,201000.0
2013-09-23 15:25:00,34.45,34.47,34.42,34.43,92800.0,29.9047,29.9221,29.8787,29.8874,92800.0
2013-09-23 15:30:00,34.43,34.45,34.43,34.43,121200.0,29.8874,29.9047,29.8874,29.8874,121200.0
2013-09-23 15:35:00,34.43,34.49,34.43,34.49,175400.0,29.8874,29.9394,29.8874,29.9394,175400.0
2013-09-23 15:40:00,34.49,34.5,34.47,34.49,155800.0,29.9394,29.9481,29.9221,29.9394,155800.0
2013-09-23 15:45:00,34.49,34.5,34.47,34.49,241000.0,29.9394,29.9481,29.9221,29.9394,241000.0
2013-09-23 15:50:00,34.5,34.5,34.48,34.49,243400.0,29.9481,29.9481,29.9308,29.9394,243400.0
2013-09-23 15:55:00,34.49,34.51,34.46,34.49,553400.0,29.9394,29.9568,29.9134,29.9394,553400.0
2013-09-24 09:30:00,34.72,34.8,34.6,34.78,252200.0,30.1391,30.2085,30.0349,30.1912,252200.0
2013-09-24 09:35:00,34.79,34.82,34.74,34.78,123800.0,30.1999,30.2259,30.1565,30.1912,123800.0
2013-09-24 09:40:00,34.78,34.79,34.66,34.68,112400.0,30.1912,30.1999,30.087,30.1044,112400.0
2013-09-24 09:45:00,34.67,34.77,34.67,34.74,87200.0,30.0957,30.1825,30.0957,30.1565,87200.0
2013-09-24 09:50:00,34.74,34.74,34.65,34.74,80000.0,30.1565,30.1565,30.0783,30.1565,80000.0
2013-09-24 09:55:00,34.74,34.83,34.71,34.82,86200.0,30.1565,30.2346,30.1304,30.2259,86200.0
2013-09-24 10:00:00,34.81,34.86,34.71,34.72,112000.0,30.2172,30.2606,30.1304,30.1391,112000.0
2013-09-24 10:05:00,34.71,34.77,34.71,34.73,115800.0,30.1304,30.1825,30.1304,30.1478,115800.0
2013-09-24 10:10:00,34.72,34.77,34.69,34.74,120800.0,30.1391,30.1825,30.1131,30.1565,120800.0
2013-09-24 10:15:00,34.73,34.74,34.7,34.74,48200.0,30.1478,30.1565,30.1217,30.1565,48200.0
2013-09-24 10:20:00,34.74,34.77,34.74,34.74,83600.0,30.1565,30.1825,30.1565,30.1565,83600.0
2013-09-24 10:25:00,34.73,34.82,34.7,34.82,79200.0,30.1478,30.2259,30.1217,30.2259,79200.0
2013-09-24 10:30:00,34.82,34.83,34.74,34.76,99400.0,30.2259,30.2346,30.1565,30.1738,99400.0
2013-09-24 10:35:00,34.76,34.79,34.73,34.73,189200.0,30.1738,30.1999,30.1478,30.1478,189200.0
2013-09-24 10:40:00,34.73,34.77,34.73,34.75,105200.0,30.1478,30.1825,30.1478,30.1651,105200.0
2013-09-24 10:45:00,34.76,34.77,34.74,34.76,63800.0,30.1738,30.1825,30.1565,30.1738,63800.0
2013-09-24 10:50:00,34.76,34.77,34.74,34.76,137800.0,30.1738,30.1825,30.1565,30.1738,137800.0
2013-09-24 10:55:00,34.76,34.77,34.72,34.76,101800.0,30.1738,30.1825,30.1391,30.1738,101800.0
2013-09-24 11:00:00,34.75,34.76,34.74,34.74,185600.0,30.1651,30.1738,30.1565,30.1565,185600.0
2013-09-24 11:05:00,34.74,34.77,34.74,34.76,170200.0,30.1565,30.1825,30.1565,30.1738,170200.0
2013-09-24 11:10:00,34.76,34.77,34.74,34.75,105600.0,30.1738,30.1825,30.1565,30.1651,105600.0
2013-09-24 11:15:00,34.75,34.76,34.74,34.75,107800.0,30.1651,30.1738,30.1565,30.1651,107800.0
2013-09-24 11:20:00,34.74,34.75,34.73,34.74,86600.0,30.1565,30.1651,30.1478,30.1565,86600.0
2013-09-24 11:25:00,34.74,34.74,34.72,34.72,62400.0,30.1565,30.1565,30.1391,30.1391,62400.0
2013-09-24 11:30:00,34.73,34.73,34.72,34.72,81400.0,30.1478,30.1478,30.1391,30.1391,81400.0
2013-09-24 11:35:00,34.73,34.73,34.68,34.71,72000.0,30.1478,30.1478,30.1044,30.1304,72000.0
2013-09-24 11:40:00,34.71,34.74,34.71,34.74,109200.0,30.1304,30.1565,30.1304,30.1565,109200.0
2013-09-24 11:45:00,34.74,34.74,34.72,34.73,37800.0,30.1565,30.1565,30.1391,30.1478,37800.0
2013-09-24 11:50:00,34.73,34.76,34.72,34.74,77200.0,30.1478,30.1738,30.1391,30.1565,77200.0
2013-09-24 11:55:00,34.74,34.74,34.7,34.7,56800.0,30.1565,30.1565,30.1217,30.1217,56800.0
2013-09-24 12:00:00,34.7,34.71,34.69,34.7,38000.0,30.1217,30.1304,30.1131,30.1217,38000.0
2013-09-24 12:05:00,34.7,34.73,34.7,34.73,51800.0,30.1217,30.1478,30.1217,30.1478,51800.0
2013-09-24 12:10:00,34.74,34.74,34.73,34.74,65400.0,30.1565,30.1565,30.1478,30.1565,65400.0
2013-09-24 12:15:00,34.74,34.75,34.74,34.74,74800.0,30.1565,30.1651,30.1565,30.1565,74800.0
2013-09-24 12:20:00,34.75,34.75,34.74,34.75,43600.0,30.1651,30.1651,30.1565,30.1651,43600.0
2013-09-24 12:25:00,34.75,34.77,34.74,34.76,54400.0,30.1651,30.1825,30.1565,30.1738,54400.0
2013-09-24 12:30:00,34.77,34.79,34.76,34.78,88600.0,30.1825,30.1999,30.1738,30.1912,88600.0
2013-09-24 12:35:00,34.78,34.79,34.77,34.77,104400.0,30.1912,30.1999,30.1825,30.1825,104400.0
2013-09-24 12:40:00,34.78,34.8,34.77,34.79,123000.0,30.1912,30.2085,30.1825,30.1999,123000.0
2013-09-24 12:45:00,34.79,34.83,34.79,34.8,66600.0,30.1999,30.2346,30.1999,30.2085,66600.0
2013-09-24 12:50:00,34.8,34.8,34.76,34.76,53000.0,30.2085,30.2085,30.1738,30.1738,53000.0
2013-09-24 12:55:00,34.77,34.81,34.77,34.8,104000.0,30.1825,30.2172,30.1825,30.2085,104000.0
2013-09-24 13:00:00,34.8,34.81,34.75,34.77,41400.0,30.2085,30.2172,30.1651,30.1825,41400.0
2013-09-24 13:05:00,34.77,34.79,34.76,34.77,104000.0,30.1825,30.1999,30.1738,30.1825,104000.0
2013-09-24 13:10:00,34.77,34.8,34.77,34.77,48800.0,30.1825,30.2085,30.1825,30.1825,48800.0
2013-09-24 13:15:00,34.78,34.78,34.75,34.77,43400.0,30.1912,30.1912,30.1651,30.1825,43400.0
2013-09-24 13:20:00,34.78,34.78,34.73,34.74,54200.0,30.1912,30.1912,30.1478,30.1565,54200.0
2013-09-24 13:25:00,34.74,34.77,34.74,34.76,32200.0,30.1565,30.1825,30.1565,30.1738,32200.0
2013-09-24 13:30:00,34.76,34.77,34.75,34.77,29800.0,30.1738,30.1825,30.1651,30.1825,29800.0
2013-09-24 13:35:00,34.77,34.77,34.73,34.73,35800.0,30.1825,30.1825,30.1478,30.1478,35800.0
2013-09-24 13:40:00,34.73,34.75,34.73,34.74,40000.0,30.1478,30.1651,30.1478,30.1565,40000.0
2013-09-24 13:45:00,34.74,34.77,34.74,34.77,55800.0,30.1565,30.1825,30.1565,30.1825,55800.0
2013-09-24 13:50:00,34.76,34.78,34.75,34.78,72200.0,30.1738,30.1912,30.1651,30.1912,72200.0
2013-09-24 13:55:00,34.77,34.8,34.77,34.8,28200.0,30.1825,30.2085,30.1825,30.2085,28200.0
2013-09-24 14:00:00,34.81,34.81,34.78,34.79,46800.0,30.2172,30.2172,30.1912,30.1999,46800.0
2013-09-24 14:05:00,34.79,34.79,34.76,34.79,55200.0,30.1999,30.1999,30.1738,30.1999,55200.0
2013-09-24 14:10:00,34.79,34.8,34.76,34.77,32800.0,30.1999,30.2085,30.1738,30.1825,32800.0
2013-09-24 14:15:00,34.77,34.8,34.76,34.8,39400.0,30.1825,30.2085,30.1738,30.2085,39400.0
2013-09-24 14:20:00,34.8,34.8,34.77,34.77,91800.0,30.2085,30.2085,30.1825,30.1825,91800.0
2013-09-24 14:25:00,34.77,34.77,34.7,34.71,75000.0,30.1825,30.1825,30.1217,30.1304,75000.0
2013-09-24 14:30:00,34.71,34.73,34.7,34.73,71200.0,30.1304,30.1478,30.1217,30.1478,71200.0
2013-09-24 14:35:00,34.73,34.74,34.73,34.74,67800.0,30.1478,30.1565,30.1478,30.1565,67800.0
2013-09-24 14:40:00,34.74,34.76,34.71,34.76,36400.0,30.1565,30.1738,30.1304,30.1738,36400.0
2013-09-24 14:45:00,34.76,34.77,34.74,34.74,78000.0,30.1738,30.1825,30.1565,30.1565,78000.0
2013-09-24 14:50:00,34.75,34.76,34.72,34.74,71600.0,30.1651,30.1738,30.1391,30.1565,71600.0
2013-09-24 14:55:00,34.76,34.77,34.75,34.77,52800.0,30.1738,30.1825,30.1651,30.1825,52800.0
2013-09-24 15:00:00,34.77,34.78,34.72,34.74,64000.0,30.1825,30.1912,30.1391,30.1565,64000.0
2013-09-24 15:05:00,34.74,34.76,34.72,34.74,47400.0,30.1565,30.1738,30.1391,30.1565,47400.0
2013-09-24 15:10:00,34.74,34.75,34.7,34.75,47200.0,30.1565,30.1651,30.1217,30.1651,47200.0
2013-09-24 15:15:00,34.76,34.8,34.75,34.77,72600.0,30.1738,30.2085,30.1651,30.1825,72600.0
2013-09-24 15:20:00,34.77,34.79,34.76,34.77,122400.0,30.1825,30.1999,30.1738,30.1825,122400.0
2013-09-24 15:25:00,34.77,34.77,34.73,34.74,58600.0,30.1825,30.1825,30.1478,30.1565,58600.0
2013-09-24 15:30:00,34.74,34.75,34.71,34.74,74000.0,30.1565,30.1651,30.1304,30.1565,74000.0
2013-09-24 15:35:00,34.74,34.74,34.69,34.7,127800.0,30.1565,30.1565,30.1131,30.1217,127800.0
2013-09-24 15:40:00,34.7,34.74,34.69,34.73,95400.0,30.1217,30.1565,30.1131,30.1478,95400.0
2013-09-24 15:45:00,34.73,34.73,34.68,34.69,156400.0,30.1478,30.1478,30.1044,30.1131,156400.0
2013-09-24 15:50:00,34.69,34.71,34.68,34.71,168000.0,30.1131,30.1304,30.1044,30.1304,168000.0
2013-09-24 15:55:00,34.7,34.73,34.66,34.72,335800.0,30.1217,30.1478,30.087,30.1391,335800.0
2013-09-25 09:30:00,34.72,34.77,34.67,34.68,317400.0,30.1391,30.1825,30.0957,30.1044,317400.0
2013-09-25 09:35:00,34.68,34.7,34.6,34.66,76200.0,30.1044,30.1217,30.0349,30.087,76200.0
2013-09-25 09:40:00,34.65,34.7,34.63,34.65,67600.0,30.0783,30.1217,30.061,30.0783,67600.0
2013-09-25 09:45:00,34.65,34.66,34.55,34.59,115200.0,30.0783,30.087,29.9915,30.0263,115200.0
2013-09-25 09:50:00,34.59,34.6,34.53,34.55,73000.0,30.0263,30.0349,29.9742,29.9915,73000.0
2013-09-25 09:55:00,34.56,34.6,34.56,34.6,44400.0,30.0002,30.0349,30.0002,30.0349,44400.0
2013-09-25 10:00:00,34.61,34.69,34.57,34.66,73600.0,30.0436,30.1131,30.0089,30.087,73600.0
2013-09-25 10:05:00,34.66,34.67,34.55,34.57,67800.0,30.087,30.0957,29.9915,30.0089,67800.0
2013-09-25 10:10:00,34.56,34.6,34.51,34.59,47800.0,30.0002,30.0349,29.9568,30.0263,47800.0
2013-09-25 10:15:00,34.59,34.62,34.55,34.55,60600.0,30.0263,30.0523,29.9915,29.9915,60600.0
2013-09-25 10:20:00,34.56,34.62,34.54,34.62,39800.0,30.0002,30.0523,29.9828,30.0523,39800.0
2013-09-25 10:25:00,34.62,34.67,34.6,34.66,79200.0,30.0523,30.0957,30.0349,30.087,79200.0
2013-09-25 10:30:00,34.66,34.71,34.66,34.7,60000.0,30.087,30.1304,30.087,30.1217,60000.0
2013-09-25 10:35:00,34.7,34.72,34.65,34.67,31000.0,30.1217,30.1391,30.0783,30.0957,31000.0
2013-09-25 10:40:00,34.68,34.71,34.67,34.67,23600.0,30.1044,30.1304,30.0957,30.0957,23600.0
2013-09-25 10:45:00,34.66,34.67,34.63,34.63,42600.0,30.087,30.0957,30.061,30.061,42600.0
2013-09-25 10:50:00,34.63,34.66,34.62,34.62,73400.0,30.061,30.087,30.0523,30.0523,73400.0
2013-09-25 10:55:00,34.62,34.66,34.6,34.6,60000.0,30.0523,30.087,30.0349,30.0349,60000.0
2013-09-25 11:00:00,34.61,34.64,34.57,34.57,102200.0,30.0436,30.0697,30.0089,30.0089,102200.0
2013-09-25 11:05:00,34.57,34.63,34.57,34.63,61600.0,30.0089,30.061,30.0089,30.061,61600.0
2013-09-25 11:10:00,34.63,34.65,34.6,34.65,39000.0,30.061,30.0783,30.0349,30.0783,39000.0
2013-09-25 11:15:00,34.65,34.74,34.65,34.74,50600.0,30.0783,30.1565,30.0783,30.1565,50600.0
2013-09-25 11:20:00,34.74,34.75,34.71,34.71,77000.0,30.1565,30.1651,30.1304,30.1304,77000.0
2013-09-25 11:25:00,34.71,34.74,34.69,34.69,61800.0,30.1304,30.1565,30.1131,30.1131,61800.0
2013-09-25 11:30:00,34.7,34.71,34.67,34.67,36600.0,30.1217,30.1304,30.0957,30.0957,36600.0
2013-09-25 11:35:00,34.67,34.74,34.66,34.72,83200.0,30.0957,30.1565,30.087,30.1391,83200.0
2013-09-25 11:40:00,34.71,34.71,34.67,34.69,36400.0,30.1304,30.1304,30.0957,30.1131,36400.0
2013-09-25 11:45:00,34.69,34.73,34.69,34.7,42000.0,30.1131,30.1478,30.1131,30.1217,42000.0
2013-09-25 11:50:00,34.7,34.74,34.67,34.73,44000.0,30.1217,30.1565,30.0957,30.1478,44000.0
2013-09-25 11:55:00,34.73,34.75,34.71,34.73,68600.0,30.1478,30.1651,30.1304,30.1478,68600.0
2013-09-25 12:00:00,34.73,34.73,34.68,34.69,71000.0,30.1478,30.1478,30.1044,30.1131,71000.0
2013-09-25 12:05:00,34.69,34.74,34.69,34.72,59000.0,30.1131,30.1565,30.1131,30.1391,59000.0
2013-09-25 12:10:00,34.71,34.73,34.7,34.73,41400.0,30.1304,30.1478,30.1217,30.1478,41400.0
2013-09-25 12:15:00,34.73,34.74,34.71,34.71,43200.0,30.1478,30.1565,30.1304,30.1304,43200.0
2013-09-25 12:20:00,34.71,34.72,34.63,34.63,91200.0,30.1304,30.1391,30.061,30.061,91200.0
2013-09-25 12:25:00,34.63,34.65,34.6,34.64,79200.0,30.061,30.0783,30.0349,30.0697,79200.0
2013-09-25 12:30:00,34.65,34.68,34.63,34.65,59000.0,30.0783,30.1044,30.061,30.0783,59000.0
2013-09-25 12:35:00,34.66,34.69,34.63,34.68,39800.0,30.087,30.1131,30.061,30.1044,39800.0
2013-09-25 12:40:00,34.69,34.7,34.67,34.69,91800.0,30.1131,30.1217,30.0957,30.1131,91800.0
2013-09-25 12:45:00,34.7,34.71,34.66,34.67,87200.0,30.1217,30.1304,30.087,30.0957,87200.0
2013-09-25 12:50:00,34.66,34.68,34.63,34.64,51600.0,30.087,30.1044,30.061,30.0697,51600.0
2013-09-25 12:55:00,34.65,34.69,34.65,34.67,54400.0,30.0783,30.1131,30.0783,30.0957,54400.0
2013-09-25 13:00:00,34.67,34.71,34.67,34.71,74600.0,30.0957,30.1304,30.0957,30.1304,74600.0
2013-09-25 13:05:00,34.71,34.72,34.67,34.69,115400.0,30.1304,30.1391,30.0957,30.1131,115400.0
2013-09-25 13:10:00,34.69,34.7,34.67,34.7,71000.0,30.1131,30.1217,30.0957,30.1217,71000.0
2013-09-25 13:15:00,34.7,34.7,34.63,34.65,78800.0,30.1217,30.1217,30.061,30.0783,78800.0
2013-09-25 13:20:00,34.65,34.66,34.65,34.66,35200.0,30.0783,30.087,30.0783,30.087,35200.0
2013-09-25 13:25:00,34.65,34.65,34.58,34.59,60800.0,30.0783,30.0783,30.0176,30.0263,60800.0
2013-09-25 13:30:00,34.59,34.59,34.44,34.47,152800.0,30.0263,30.0263,29.896,29.9221,152800.0
2013-09-25 13:35:00,34.47,34.47,34.41,34.43,108800.0,29.9221,29.9221,29.87,29.8874,108800.0
2013-09-25 13:40:00,34.42,34.45,34.4,34.41,108400.0,29.8787,29.9047,29.8613,29.87,108400.0
2013-09-25 13:45:00,34.42,34.46,34.42,34.45,91800.0,29.8787,29.9134,29.8787,29.9047,91800.0
2013-09-25 13:50:00,34.45,34.46,34.42,34.45,85000.0,29.9047,29.9134,29.8787,29.9047,85000.0
2013-09-25 13:55:00,34.45,34.54,34.45,34.53,100800.0,29.9047,29.9828,29.9047,29.9742,100800.0
2013-09-25 14:00:00,34.53,34.58,34.53,34.55,83600.0,29.9742,30.0176,29.9742,29.9915,83600.0
2013-09-25 14:05:00,34.56,34.57,34.46,34.46,88000.0,30.0002,30.0089,29.9134,29.9134,88000.0
2013-09-25 14:10:00,34.46,34.5,34.46,34.49,86400.0,29.9134,29.9481,29.9134,29.9394,86400.0
2013-09-25 14:15:00,34.49,34.54,34.47,34.51,64400.0,29.9394,29.9828,29.9221,29.9568,64400.0
2013-09-25 14:20:00,34.5,34.52,34.48,34.48,61400.0,29.9481,29.9655,29.9308,29.9308,61400.0
2013-09-25 14:25:00,34.48,34.53,34.47,34.48,69200.0,29.9308,29.9742,29.9221,29.9308,69200.0
2013-09-25 14:30:00,34.48,34.5,34.45,34.49,121800.0,29.9308,29.9481,29.9047,29.9394,121800.0
2013-09-25 14:35:00,34.49,34.52,34.49,34.51,58600.0,29.9394,29.9655,29.9394,29.9568,58600.0
2013-09-25 14:40:00,34.51,34.54,34.51,34.52,74000.0,29.9568,29.9828,29.9568,29.9655,74000.0
2013-09-25 14:45:00,34.53,34.56,34.51,34.52,88200.0,29.9742,30.0002,29.9568,29.9655,88200.0
2013-09-25 14:50:00,34.52,34.56,34.52,34.54,95200.0,29.9655,30.0002,29.9655,29.9828,95200.0
2013-09-25 14:55:00,34.54,34.55,34.52,34.52,108600.0,29.9828,29.9915,29.9655,29.9655,108600.0
2013-09-25 15:00:00,34.52,34.54,34.5,34.5,127600.0,29.9655,29.9828,29.9481,29.9481,127600.0
2013-09-25 15:05:00,34.5,34.51,34.47,34.49,145200.0,29.9481,29.9568,29.9221,29.9394,145200.0
2013-09-25 15:10:00,34.49,34.51,34.45,34.46,161400.0,29.9394,29.9568,29.9047,29.9134,161400.0
2013-09-25 15:15:00,34.47,34.5,34.45,34.47,114600.0,29.9221,29.9481,29.9047,29.9221,114600.0
2013-09-25 15:20:00,34.47,34.48,34.45,34.46,87400.0,29.9221,29.9308,29.9047,29.9134,87400.0
2013-09-25 15:25:00,34.46,34.46,34.4,34.4,147600.0,29.9134,29.9134,29.8613,29.8613,147600.0
2013-09-25 15:30:00,34.4,34.43,34.38,34.38,156600.0,29.8613,29.8874,29.844,29.844,156600.0
2013-09-25 15:35:00,34.38,34.43,34.38,34.38,158800.0,29.844,29.8874,29.844,29.844,158800.0
2013-09-25 15:40:00,34.39,34.43,34.38,34.41,211600.0,29.8526,29.8874,29.844,29.87,211600.0
2013-09-25 15:45:00,34.41,34.44,34.37,34.44,219200.0,29.87,29.896,29.8353,29.896,219200.0
2013-09-25 15:50:00,34.44,34.46,34.42,34.45,347400.0,29.896,29.9134,29.8787,29.9047,347400.0
2013-09-25 15:55:00,34.45,34.48,34.43,34.47,431400.0,29.9047,29.9308,29.8874,29.9221,431400.0
2013-09-26 09:30:00,34.62,34.85,34.58,34.77,330200.0,30.0523,30.2519,30.0176,30.1825,330200.0
2013-09-26 09:35:00,34.79,34.87,34.79,34.83,116000.0,30.1999,30.2693,30.1999,30.2346,116000.0
2013-09-26 09:40:00,34.83,34.87,34.79,34.87,133000.0,30.2346,30.2693,30.1999,30.2693,133000.0
2013-09-26 09:45:00,34.87,34.98,34.82,34.93,122400.0,30.2693,30.3648,30.2259,30.3214,122400.0
2013-09-26 09:50:00,34.94,34.95,34.88,34.9,192200.0,30.3301,30.3388,30.278,30.2953,192200.0
2013-09-26 09:55:00,34.9,34.97,34.89,34.93,107600.0,30.2953,30.3561,30.2867,30.3214,107600.0
2013-09-26 10:00:00,34.92,34.99,34.92,34.99,108400.0,30.3127,30.3735,30.3127,30.3735,108400.0
2013-09-26 10:05:00,34.99,35.08,34.99,35.01,298200.0,30.3735,30.4516,30.3735,30.3908,298200.0
2013-09-26 10:10:00,35.02,35.03,34.95,34.96,186400.0,30.3995,30.4082,30.3388,30.3474,186400.0
2013-09-26 10:15:00,34.97,34.99,34.94,34.95,108200.0,30.3561,30.3735,30.3301,30.3388,108200.0
2013-09-26 10:20:00,34.95,34.97,34.88,34.94,165200.0,30.3388,30.3561,30.278,30.3301,165200.0
2013-09-26 10:25:00,34.95,34.96,34.88,34.93,195400.0,30.3388,30.3474,30.278,30.3214,195400.0
2013-09-26 10:30:00,34.93,34.95,34.91,34.93,68800.0,30.3214,30.3388,30.304,30.3214,68800.0
2013-09-26 10:35:00,34.92,35.02,34.92,34.99,107600.0,30.3127,30.3995,30.3127,30.3735,107600.0
2013-09-26 10:40:00,34.99,35.04,34.96,35.04,155800.0,30.3735,30.4169,30.3474,30.4169,155800.0
2013-09-26 10:45:00,35.03,35.03,34.85,34.88,140000.0,30.4082,30.4082,30.2519,30.278,140000.0
2013-09-26 10:50:00,34.88,34.92,34.84,34.88,105400.0,30.278,30.3127,30.2433,30.278,105400.0
2013-09-26 10:55:00,34.88,34.91,34.83,34.85,70800.0,30.278,30.304,30.2346,30.2519,70800.0
2013-09-26 11:00:00,34.85,34.85,34.76,34.79,103200.0,30.2519,30.2519,30.1738,30.1999,103200.0
2013-09-26 11:05:00,34.79,34.81,34.74,34.81,70200.0,30.1999,30.2172,30.1565,30.2172,70200.0
2013-09-26 11:10:00,34.8,34.87,34.77,34.85,39000.0,30.2085,30.2693,30.1825,30.2519,39000.0
2013-09-26 11:15:00,34.85,34.9,34.8,34.83,59800.0,30.2519,30.2953,30.2085,30.2346,59800.0
2013-09-26 11:20:00,34.82,34.9,34.81,34.88,62200.0,30.2259,30.2953,30.2172,30.278,62200.0
2013-09-26 11:25:00,34.88,34.93,34.87,34.88,99600.0,30.278,30.3214,30.2693,30.278,99600.0
2013-09-26 11:30:00,34.88,34.9,34.81,34.84,121000.0,30.278,30.2953,30.2172,30.2433,121000.0
2013-09-26 11:35:00,34.84,34.88,34.83,34.85,104600.0,30.2433,30.278,30.2346,30.2519,104600.0
2013-09-26 11:40:00,34.86,34.9,34.85,34.88,62800.0,30.2606,30.2953,30.2519,30.278,62800.0
2013-09-26 11:45:00,34.88,34.93,34.87,34.87,67000.0,30.278,30.3214,30.2693,30.2693,67000.0
2013-09-26 11:50:00,34.85,34.93,34.85,34.92,95000.0,30.2519,30.3214,30.2519,30.3127,95000.0
2013-09-26 11:55:00,34.92,34.93,34.88,34.88,49800.0,30.3127,30.3214,30.278,30.278,49800.0
2013-09-26 12:00:00,34.89,34.92,34.85,34.86,132600.0,30.2867,30.3127,30.2519,30.2606,132600.0
2013-09-26 12:05:00,34.87,34.9,34.85,34.88,64000.0,30.2693,30.2953,30.2519,30.278,64000.0
2013-09-26 12:10:00,34.87,34.93,34.87,34.91,36800.0,30.2693,30.3214,30.2693,30.304,36800.0
2013-09-26 12:15:00,34.92,34.93,34.88,34.92,78600.0,30.3127,30.3214,30.278,30.3127,78600.0
2013-09-26 12:20:00,34.92,34.94,34.9,34.93,67200.0,30.3127,30.3301,30.2953,30.3214,67200.0
2013-09-26 12:25:00,34.93,34.96,34.92,34.95,108400.0,30.3214,30.3474,30.3127,30.3388,108400.0
2013-09-26 12:30:00,34.95,34.97,34.93,34.93,80400.0,30.3388,30.3561,30.3214,30.3214,80400.0
2013-09-26 12:35:00,34.95,34.96,34.9,34.9,46800.0,30.3388,30.3474,30.2953,30.2953,46800.0
2013-09-26 12:40:00,34.91,34.98,34.91,34.97,83600.0,30.304,30.3648,30.304,30.3561,83600.0
2013-09-26 12:45:00,34.98,34.99,34.95,34.96,41800.0,30.3648,30.3735,30.3388,30.3474,41800.0
2013-09-26 12:50:00,34.96,34.96,34.92,34.94,32600.0,30.3474,30.3474,30.3127,30.3301,32600.0
2013-09-26 12:55:00,34.94,34.97,34.93,34.95,43000.0,30.3301,30.3561,30.3214,30.3388,43000.0
2013-09-26 13:00:00,34.95,34.98,34.95,34.96,43000.0,30.3388,30.3648,30.3388,30.3474,43000.0
2013-09-26 13:05:00,34.96,34.97,34.95,34.96,48200.0,30.3474,30.3561,30.3388,30.3474,48200.0
2013-09-26 13:10:00,34.96,34.97,34.95,34.96,79800.0,30.3474,30.3561,30.3388,30.3474,79800.0
2013-09-26 13:15:00,34.96,34.96,34.93,34.94,53000.0,30.3474,30.3474,30.3214,30.3301,53000.0
2013-09-26 13:20:00,34.94,34.95,34.92,34.93,46200.0,30.3301,30.3388,30.3127,30.3214,46200.0
2013-09-26 13:25:00,34.93,34.95,34.93,34.93,32200.0,30.3214,30.3388,30.3214,30.3214,32200.0
2013-09-26 13:30:00,34.93,34.94,34.9,34.92,62400.0,30.3214,30.3301,30.2953,30.3127,62400.0
2013-09-26 13:35:00,34.91,34.91,34.88,34.9,46200.0,30.304,30.304,30.278,30.2953,46200.0
2013-09-26 13:40:00,34.91,34.95,34.9,34.94,99000.0,30.304,30.3388,30.2953,30.3301,99000.0
2013-09-26 13:45:00,34.93,34.95,34.91,34.94,66800.0,30.3214,30.3388,30.304,30.3301,66800.0
2013-09-26 13:50:00,34.94,34.96,34.93,34.94,110000.0,30.3301,30.3474,30.3214,30.3301,110000.0
2013-09-26 13:55:00,34.94,34.95,34.91,34.91,71600.0,30.3301,30.3388,30.304,30.304,71600.0
2013-09-26 14:00:00,34.91,34.94,34.88,34.89,106000.0,30.304,30.3301,30.278,30.2867,106000.0
2013-09-26 14:05:00,34.89,34.9,34.83,34.87,129800.0,30.2867,30.2953,30.2346,30.2693,129800.0
2013-09-26 14:10:00,34.87,34.89,34.84,34.88,94800.0,30.2693,30.2867,30.2433,30.278,94800.0
2013-09-26 14:15:00,34.87,34.89,34.87,34.88,48000.0,30.2693,30.2867,30.2693,30.278,48000.0
2013-09-26 14:20:00,34.88,34.89,34.81,34.89,79200.0,30.278,30.2867,30.2172,30.2867,79200.0
2013-09-26 14:25:00,34.89,34.94,34.88,34.94,112000.0,30.2867,30.3301,30.278,30.3301,112000.0
2013-09-26 14:30:00,34.94,34.95,34.87,34.9,189600.0,30.3301,30.3388,30.2693,30.2953,189600.0
2013-09-26 14:35:00,34.9,34.9,34.85,34.88,98800.0,30.2953,30.2953,30.2519,30.278,98800.0
2013-09-26 14:40:00,34.89,34.94,34.86,34.94,108600.0,30.2867,30.3301,30.2606,30.3301,108600.0
2013-09-26 14:45:00,34.93,34.94,34.9,34.92,74200.0,30.3214,30.3301,30.2953,30.3127,74200.0
2013-09-26 14:50:00,34.92,34.94,34.9,34.94,115200.0,30.3127,30.3301,30.2953,30.3301,115200.0
2013-09-26 14:55:00,34.94,34.96,34.91,34.95,111200.0,30.3301,30.3474,30.304,30.3388,111200.0
2013-09-26 15:00:00,34.95,34.95,34.91,34.91,88000.0,30.3388,30.3388,30.304,30.304,88000.0
2013-09-26 15:05:00,34.91,34.95,34.9,34.91,125600.0,30.304,30.3388,30.2953,30.304,125600.0
2013-09-26 15:10:00,34.91,34.92,34.88,34.9,113000.0,30.304,30.3127,30.278,30.2953,113000.0
2013-09-26 15:15:00,34.9,34.92,34.88,34.92,155800.0,30.2953,30.3127,30.278,30.3127,155800.0
2013-09-26 15:20:00,34.92,34.94,34.88,34.91,209800.0,30.3127,30.3301,30.278,30.304,209800.0
2013-09-26 15:25:00,34.91,34.94,34.91,34.94,124200.0,30.304,30.3301,30.304,30.3301,124200.0
2013-09-26 15:30:00,34.94,34.98,34.93,34.96,209200.0,30.3301,30.3648,30.3214,30.3474,209200.0
2013-09-26 15:35:00,34.96,34.99,34.95,34.98,221800.0,30.3474,30.3735,30.3388,30.3648,221800.0
2013-09-26 15:40:00,34.98,35.03,34.98,35.0,413000.0,30.3648,30.4082,30.3648,30.3822,413000.0
2013-09-26 15:45:00,34.99,35.08,34.99,35.07,396400.0,30.3735,30.4516,30.3735,30.4429,396400.0
2013-09-26 15:50:00,35.07,35.13,35.05,35.12,546800.0,30.4429,30.495,30.4256,30.4863,546800.0
2013-09-26 15:55:00,35.12,35.24,35.08,35.18,955600.0,30.4863,30.5905,30.4516,30.5384,955600.0
2013-09-27 09:30:00,37.41,37.63,37.31,37.33,2324600.0,32.4742,32.6652,32.3874,32.4047,2324600.0
2013-09-27 09:35:00,37.33,37.5,37.2,37.36,1234400.0,32.4047,32.5523,32.2919,32.4308,1234400.0
2013-09-27 09:40:00,37.35,37.43,37.16,37.17,870600.0,32.4221,32.4915,32.2572,32.2658,870600.0
2013-09-27 09:45:00,37.16,37.29,37.03,37.2,1226200.0,32.2572,32.37,32.1443,32.2919,1226200.0
2013-09-27 09:50:00,37.19,37.26,36.99,37.01,872200.0,32.2832,32.344,32.1096,32.127,872200.0
2013-09-27 09:55:00,37.01,37.05,36.81,37.04,1010600.0,32.127,32.1617,31.9533,32.153,1010600.0
2013-09-27 10:00:00,37.04,37.07,36.86,36.95,605000.0,32.153,32.179,31.9968,32.0749,605000.0
2013-09-27 10:05:00,36.95,36.96,36.83,36.9,572800.0,32.0749,32.0836,31.9707,32.0315,572800.0
2013-09-27 10:10:00,36.91,37.07,36.86,37.05,537600.0,32.0402,32.179,31.9968,32.1617,537600.0
2013-09-27 10:15:00,37.05,37.21,37.02,37.18,670200.0,32.1617,32.3006,32.1356,32.2745,670200.0
2013-09-27 10:20:00,37.18,37.19,36.97,36.97,622000.0,32.2745,32.2832,32.0922,32.0922,622000.0
2013-09-27 10:25:00,36.98,37.06,36.92,36.99,509000.0,32.1009,32.1704,32.0488,32.1096,509000.0
2013-09-27 10:30:00,36.99,37.09,36.92,37.02,297200.0,32.1096,32.1964,32.0488,32.1356,297200.0
2013-09-27 10:35:00,37.03,37.12,36.95,37.11,468600.0,32.1443,32.2224,32.0749,32.2138,468600.0
2013-09-27 10:40:00,37.11,37.18,37.02,37.1,609800.0,32.2138,32.2745,32.1356,32.2051,609800.0
2013-09-27 10:45:00,37.1,37.13,37.03,37.09,286000.0,32.2051,32.2311,32.1443,32.1964,286000.0
2013-09-27 10:50:00,37.09,37.12,37.04,37.07,341400.0,32.1964,32.2224,32.153,32.179,341400.0
2013-09-27 10:55:00,37.07,37.1,37.01,37.08,333400.0,32.179,32.2051,32.127,32.1877,333400.0
2013-09-27 11:00:00,37.08,37.23,37.08,37.12,534400.0,32.1877,32.3179,32.1877,32.2224,534400.0
2013-09-27 11:05:00,37.13,37.14,36.95,36.98,391000.0,32.2311,32.2398,32.0749,32.1009,391000.0
2013-09-27 11:10:00,36.99,37.02,36.88,36.95,481600.0,32.1096,32.1356,32.0141,32.0749,481600.0
2013-09-27 11:15:00,36.95,36.99,36.92,36.93,275000.0,32.0749,32.1096,32.0488,32.0575,275000.0
2013-09-27 11:20:00,36.93,36.99,36.88,36.88,262600.0,32.0575,32.1096,32.0141,32.0141,262600.0
2013-09-27 11:25:00,36.88,36.99,36.88,36.93,358800.0,32.0141,32.1096,32.0141,32.0575,358800.0
2013-09-27 11:30:00,36.93,36.99,36.92,36.96,282200.0,32.0575,32.1096,32.0488,32.0836,282200.0
2013-09-27 11:35:00,36.96,36.99,36.9,36.91,240800.0,32.0836,32.1096,32.0315,32.0402,240800.0
2013-09-27 11:40:00,36.91,36.94,36.87,36.91,307200.0,32.0402,32.0662,32.0054,32.0402,307200.0
2013-09-27 11:45:00,36.91,36.94,36.88,36.88,220800.0,32.0402,32.0662,32.0141,32.0141,220800.0
2013-09-27 11:50:00,36.88,36.94,36.86,36.91,405400.0,32.0141,32.0662,31.9968,32.0402,405400.0
2013-09-27 11:55:00,36.9,37.0,36.88,36.96,371600.0,32.0315,32.1183,32.0141,32.0836,371600.0
2013-09-27 12:00:00,36.96,36.98,36.88,36.94,262400.0,32.0836,32.1009,32.0141,32.0662,262400.0
2013-09-27 12:05:00,36.94,36.95,36.87,36.88,250600.0,32.0662,32.0749,32.0054,32.0141,250600.0
2013-09-27 12:10:00,36.88,36.95,36.88,36.93,107600.0,32.0141,32.0749,32.0141,32.0575,107600.0
2013-09-27 12:15:00,36.92,36.93,36.88,36.89,219600.0,32.0488,32.0575,32.0141,32.0228,219600.0
2013-09-27 12:20:00,36.89,36.93,36.88,36.91,162200.0,32.0228,32.0575,32.0141,32.0402,162200.0
2013-09-27 12:25:00,36.91,36.94,36.88,36.88,158800.0,32.0402,32.0662,32.0141,32.0141,158800.0
2013-09-27 12:30:00,36.88,36.91,36.84,36.91,299400.0,32.0141,32.0402,31.9794,32.0402,299400.0
2013-09-27 12:35:00,36.91,36.93,36.84,36.92,177200.0,32.0402,32.0575,31.9794,32.0488,177200.0
2013-09-27 12:40:00,36.92,36.92,36.86,36.87,82200.0,32.0488,32.0488,31.9968,32.0054,82200.0
2013-09-27 12:45:00,36.88,36.88,36.76,36.77,395400.0,32.0141,32.0141,31.9099,31.9186,395400.0
2013-09-27 12:50:00,36.77,36.83,36.76,36.83,187200.0,31.9186,31.9707,31.9099,31.9707,187200.0
2013-09-27 12:55:00,36.83,36.95,36.79,36.93,336200.0,31.9707,32.0749,31.936,32.0575,336200.0
2013-09-27 13:00:00,36.93,36.99,36.91,36.97,183600.0,32.0575,32.1096,32.0402,32.0922,183600.0
2013-09-27 13:05:00,36.97,37.08,36.93,37.08,208200.0,32.0922,32.1877,32.0575,32.1877,208200.0
2013-09-27 13:10:00,37.08,37.08,37.02,37.02,185200.0,32.1877,32.1877,32.1356,32.1356,185200.0
2013-09-27 13:15:00,37.04,37.08,36.97,36.98,196400.0,32.153,32.1877,32.0922,32.1009,196400.0
2013-09-27 13:20:00,36.98,37.01,36.95,36.99,174000.0,32.1009,32.127,32.0749,32.1096,174000.0
2013-09-27 13:25:00,36.99,37.01,36.97,36.99,158200.0,32.1096,32.127,32.0922,32.1096,158200.0
2013-09-27 13:30:00,36.99,37.0,36.96,36.96,108200.0,32.1096,32.1183,32.0836,32.0836,108200.0
2013-09-27 13:35:00,36.96,36.96,36.87,36.89,273400.0,32.0836,32.0836,32.0054,32.0228,273400.0
2013-09-27 13:40:00,36.9,36.94,36.89,36.9,84400.0,32.0315,32.0662,32.0228,32.0315,84400.0
2013-09-27 13:45:00,36.89,36.94,36.88,36.91,109600.0,32.0228,32.0662,32.0141,32.0402,109600.0
2013-09-27 13:50:00,36.91,36.93,36.79,36.8,194800.0,32.0402,32.0575,31.936,31.9447,194800.0
2013-09-27 13:55:00,36.8,36.92,36.79,36.92,242400.0,31.9447,32.0488,31.936,32.0488,242400.0
2013-09-27 14:00:00,36.92,36.96,36.85,36.87,132200.0,32.0488,32.0836,31.9881,32.0054,132200.0
2013-09-27 14:05:00,36.87,36.87,36.8,36.81,233600.0,32.0054,32.0054,31.9447,31.9533,233600.0
2013-09-27 14:10:00,36.8,36.83,36.77,36.83,148600.0,31.9447,31.9707,31.9186,31.9707,148600.0
2013-09-27 14:15:00,36.83,36.84,36.79,36.82,111400.0,31.9707,31.9794,31.936,31.962,111400.0
2013-09-27 14:20:00,36.82,36.82,36.77,36.79,171400.0,31.962,31.962,31.9186,31.936,171400.0
2013-09-27 14:25:00,36.77,36.81,36.75,36.79,233400.0,31.9186,31.9533,31.9013,31.936,233400.0
2013-09-27 14:30:00,36.79,36.85,36.78,36.79,204200.0,31.936,31.9881,31.9273,31.936,204200.0
2013-09-27 14:35:00,36.8,36.88,36.77,36.82,176600.0,31.9447,32.0141,31.9186,31.962,176600.0
2013-09-27 14:40:00,36.82,36.87,36.75,36.76,219000.0,31.962,32.0054,31.9013,31.9099,219000.0
2013-09-27 14:45:00,36.76,36.82,36.73,36.77,219600.0,31.9099,31.962,31.8839,31.9186,219600.0
2013-09-27 14:50:00,36.77,36.77,36.73,36.76,195800.0,31.9186,31.9186,31.8839,31.9099,195800.0
2013-09-27 14:55:00,36.76,36.81,36.74,36.77,171600.0,31.9099,31.9533,31.8926,31.9186,171600.0
2013-09-27 15:00:00,36.77,36.79,36.74,36.75,240400.0,31.9186,31.936,31.8926,31.9013,240400.0
2013-09-27 15:05:00,36.75,36.79,36.75,36.78,251000.0,31.9013,31.936,31.9013,31.9273,251000.0
2013-09-27 15:10:00,36.79,36.79,36.74,36.74,155600.0,31.936,31.936,31.8926,31.8926,155600.0
2013-09-27 15:15:00,36.74,36.76,36.68,36.68,321400.0,31.8926,31.9099,31.8405,31.8405,321400.0
2013-09-27 15:20:00,36.68,36.74,36.68,36.74,127600.0,31.8405,31.8926,31.8405,31.8926,127600.0
2013-09-27 15:25:00,36.74,36.79,36.74,36.79,203800.0,31.8926,31.936,31.8926,31.936,203800.0
2013-09-27 15:30:00,36.79,36.85,36.77,36.81,247000.0,31.936,31.9881,31.9186,31.9533,247000.0
2013-09-27 15:35:00,36.81,36.85,36.79,36.85,286600.0,31.9533,31.9881,31.936,31.9881,286600.0
2013-09-27 15:40:00,36.85,36.88,36.83,36.84,362000.0,31.9881,32.0141,31.9707,31.9794,362000.0
2013-09-27 15:45:00,36.84,36.86,36.8,36.81,337200.0,31.9794,31.9968,31.9447,31.9533,337200.0
2013-09-27 15:50:00,36.8,36.85,36.8,36.84,397400.0,31.9447,31.9881,31.9447,31.9794,397400.0
2013-09-27 15:55:00,36.84,36.86,36.8,36.82,830600.0,31.9794,31.9968,31.9447,31.962,830600.0
2013-09-30 09:30:00,36.15,36.44,36.15,36.33,637600.0,31.3804,31.6322,31.3804,31.5367,637600.0
2013-09-30 09:35:00,36.33,36.35,36.12,36.13,198400.0,31.5367,31.554,31.3544,31.3631,198400.0
2013-09-30 09:40:00,36.14,36.32,36.08,36.17,238600.0,31.3717,31.528,31.3197,31.3978,238600.0
2013-09-30 09:45:00,36.18,36.28,36.16,36.21,197400.0,31.4065,31.4933,31.3891,31.4325,197400.0
2013-09-30 09:50:00,36.21,36.32,36.1,36.22,225400.0,31.4325,31.528,31.337,31.4412,225400.0
2013-09-30 09:55:00,36.22,36.42,36.22,36.4,279400.0,31.4412,31.6148,31.4412,31.5974,279400.0
2013-09-30 10:00:00,36.41,36.47,36.3,36.33,263800.0,31.6061,31.6582,31.5106,31.5367,263800.0
2013-09-30 10:05:00,36.32,36.37,36.3,36.34,225800.0,31.528,31.5714,31.5106,31.5454,225800.0
2013-09-30 10:10:00,36.35,36.42,36.33,36.39,219800.0,31.554,31.6148,31.5367,31.5888,219800.0
2013-09-30 10:15:00,36.4,36.52,36.39,36.49,229000.0,31.5974,31.7016,31.5888,31.6756,229000.0
2013-09-30 10:20:00,36.49,36.49,36.4,36.41,221400.0,31.6756,31.6756,31.5974,31.6061,221400.0
2013-09-30 10:25:00,36.41,36.57,36.4,36.45,239000.0,31.6061,31.745,31.5974,31.6408,239000.0
2013-09-30 10:30:00,36.44,36.5,36.44,36.49,239200.0,31.6322,31.6842,31.6322,31.6756,239200.0
2013-09-30 10:35:00,36.49,36.59,36.49,36.52,205600.0,31.6756,31.7624,31.6756,31.7016,205600.0
2013-09-30 10:40:00,36.51,36.51,36.42,36.43,235800.0,31.6929,31.6929,31.6148,31.6235,235800.0
2013-09-30 10:45:00,36.44,36.49,36.41,36.42,188200.0,31.6322,31.6756,31.6061,31.6148,188200.0
2013-09-30 10:50:00,36.42,36.48,36.41,36.46,240800.0,31.6148,31.6669,31.6061,31.6495,240800.0
2013-09-30 10:55:00,36.47,36.47,36.42,36.44,184200.0,31.6582,31.6582,31.6148,31.6322,184200.0
2013-09-30 11:00:00,36.44,36.54,36.43,36.5,149000.0,31.6322,31.719,31.6235,31.6842,149000.0
2013-09-30 11:05:00,36.5,36.5,36.43,36.43,78600.0,31.6842,31.6842,31.6235,31.6235,78600.0
2013-09-30 11:10:00,36.44,36.44,36.37,36.37,150000.0,31.6322,31.6322,31.5714,31.5714,150000.0
2013-09-30 11:15:00,36.38,36.39,36.31,36.34,188400.0,31.5801,31.5888,31.5193,31.5454,188400.0
2013-09-30 11:20:00,36.33,36.42,36.33,36.4,186400.0,31.5367,31.6148,31.5367,31.5974,186400.0
2013-09-30 11:25:00,36.41,36.49,36.4,36.49,104200.0,31.6061,31.6756,31.5974,31.6756,104200.0
2013-09-30 11:30:00,36.49,36.54,36.46,36.48,169400.0,31.6756,31.719,31.6495,31.6669,169400.0
2013-09-30 11:35:00,36.48,36.49,36.45,36.49,101000.0,31.6669,31.6756,31.6408,31.6756,101000.0
2013-09-30 11:40:00,36.49,36.53,36.45,36.47,98800.0,31.6756,31.7103,31.6408,31.6582,98800.0
2013-09-30 11:45:00,36.47,36.48,36.43,36.48,93400.0,31.6582,31.6669,31.6235,31.6669,93400.0
2013-09-30 11:50:00,36.48,36.49,36.44,36.44,117600.0,31.6669,31.6756,31.6322,31.6322,117600.0
2013-09-30 11:55:00,36.44,36.46,36.41,36.44,114000.0,31.6322,31.6495,31.6061,31.6322,114000.0
2013-09-30 12:00:00,36.44,36.47,36.41,36.43,71000.0,31.6322,31.6582,31.6061,31.6235,71000.0
2013-09-30 12:05:00,36.43,36.45,36.35,36.35,143400.0,31.6235,31.6408,31.554,31.554,143400.0
2013-09-30 12:10:00,36.34,36.35,36.28,36.31,135400.0,31.5454,31.554,31.4933,31.5193,135400.0
2013-09-30 12:15:00,36.31,36.33,36.24,36.24,163800.0,31.5193,31.5367,31.4586,31.4586,163800.0
2013-09-30 12:20:00,36.24,36.25,36.19,36.21,120600.0,31.4586,31.4672,31.4151,31.4325,120600.0
2013-09-30 12:25:00,36.21,36.24,36.21,36.24,62400.0,31.4325,31.4586,31.4325,31.4586,62400.0
2013-09-30 12:30:00,36.24,36.26,36.23,36.24,74200.0,31.4586,31.4759,31.4499,31.4586,74200.0
2013-09-30 12:35:00,36.24,36.28,36.24,36.28,84400.0,31.4586,31.4933,31.4586,31.4933,84400.0
2013-09-30 12:40:00,36.28,36.37,36.27,36.33,150200.0,31.4933,31.5714,31.4846,31.5367,150200.0
2013-09-30 12:45:00,36.34,36.34,36.31,36.31,68400.0,31.5454,31.5454,31.5193,31.5193,68400.0
2013-09-30 12:50:00,36.32,36.32,36.28,36.29,75200.0,31.528,31.528,31.4933,31.502,75200.0
2013-09-30 12:55:00,36.29,36.3,36.27,36.29,106600.0,31.502,31.5106,31.4846,31.502,106600.0
2013-09-30 13:00:00,36.29,36.32,36.28,36.32,118200.0,31.502,31.528,31.4933,31.528,118200.0
2013-09-30 13:05:00,36.32,36.34,36.31,36.31,85800.0,31.528,31.5454,31.5193,31.5193,85800.0
2013-09-30 13:10:00,36.31,36.35,36.31,36.32,115600.0,31.5193,31.554,31.5193,31.528,115600.0
2013-09-30 13:15:00,36.32,36.37,36.32,36.35,150800.0,31.528,31.5714,31.528,31.554,150800.0
2013-09-30 13:20:00,36.35,36.35,36.27,36.27,81800.0,31.554,31.554,31.4846,31.4846,81800.0
2013-09-30 13:25:00,36.27,36.29,36.24,36.28,129000.0,31.4846,31.502,31.4586,31.4933,129000.0
2013-09-30 13:30:00,36.28,36.33,36.28,36.32,100200.0,31.4933,31.5367,31.4933,31.528,100200.0
2013-09-30 13:35:00,36.33,36.35,36.27,36.27,71000.0,31.5367,31.554,31.4846,31.4846,71000.0
2013-09-30 13:40:00,36.27,36.32,36.27,36.27,87800.0,31.4846,31.528,31.4846,31.4846,87800.0
2013-09-30 13:45:00,36.27,36.32,36.27,36.27,103200.0,31.4846,31.528,31.4846,31.4846,103200.0
2013-09-30 13:50:00,36.27,36.28,36.23,36.23,106200.0,31.4846,31.4933,31.4499,31.4499,106200.0
2013-09-30 13:55:00,36.24,36.24,36.17,36.2,150800.0,31.4586,31.4586,31.3978,31.4238,150800.0
2013-09-30 14:00:00,36.2,36.23,36.19,36.22,85200.0,31.4238,31.4499,31.4151,31.4412,85200.0
2013-09-30 14:05:00,36.23,36.3,36.22,36.3,124200.0,31.4499,31.5106,31.4412,31.5106,124200.0
2013-09-30 14:10:00,36.31,36.32,36.28,36.28,130200.0,31.5193,31.528,31.4933,31.4933,130200.0
2013-09-30 14:15:00,36.28,36.31,36.27,36.3,106400.0,31.4933,31.5193,31.4846,31.5106,106400.0
2013-09-30 14:20:00,36.3,36.32,36.28,36.3,81400.0,31.5106,31.528,31.4933,31.5106,81400.0
2013-09-30 14:25:00,36.3,36.34,36.29,36.33,72800.0,31.5106,31.5454,31.502,31.5367,72800.0
2013-09-30 14:30:00,36.34,36.37,36.32,36.36,141400.0,31.5454,31.5714,31.528,31.5627,141400.0
2013-09-30 14:35:00,36.35,36.37,36.32,36.34,94000.0,31.554,31.5714,31.528,31.5454,94000.0
2013-09-30 14:40:00,36.34,36.35,36.32,36.32,63000.0,31.5454,31.554,31.528,31.528,63000.0
2013-09-30 14:45:00,36.32,36.35,36.32,36.34,45000.0,31.528,31.554,31.528,31.5454,45000.0
2013-09-30 14:50:00,36.34,36.36,36.32,36.32,65800.0,31.5454,31.5627,31.528,31.528,65800.0
2013-09-30 14:55:00,36.32,36.35,36.3,36.31,106600.0,31.528,31.554,31.5106,31.5193,106600.0
2013-09-30 15:00:00,36.31,36.31,36.24,36.27,115000.0,31.5193,31.5193,31.4586,31.4846,115000.0
2013-09-30 15:05:00,36.27,36.31,36.27,36.31,88400.0,31.4846,31.5193,31.4846,31.5193,88400.0
2013-09-30 15:10:00,36.3,36.31,36.27,36.28,193600.0,31.5106,31.5193,31.4846,31.4933,193600.0
2013-09-30 15:15:00,36.29,36.29,36.21,36.23,143200.0,31.502,31.502,31.4325,31.4499,143200.0
2013-09-30 15:20:00,36.23,36.26,36.21,36.26,103600.0,31.4499,31.4759,31.4325,31.4759,103600.0
2013-09-30 15:25:00,36.26,36.29,36.24,36.27,124800.0,31.4759,31.502,31.4586,31.4846,124800.0
2013-09-30 15:30:00,36.27,36.29,36.24,36.24,214000.0,31.4846,31.502,31.4586,31.4586,214000.0
2013-09-30 15:35:00,36.24,36.29,36.23,36.27,295600.0,31.4586,31.502,31.4499,31.4846,295600.0
2013-09-30 15:40:00,36.26,36.29,36.24,36.27,218600.0,31.4759,31.502,31.4586,31.4846,218600.0
2013-09-30 15:45:00,36.27,36.3,36.25,36.28,320600.0,31.4846,31.5106,31.4672,31.4933,320600.0
2013-09-30 15:50:00,36.28,36.34,36.27,36.34,650400.0,31.4933,31.5454,31.4846,31.5454,650400.0
2013-09-30 15:55:00,36.33,36.35,36.27,36.34,768000.0,31.5367,31.554,31.4846,31.5454,768000.0
2013-10-01 09:30:00,36.52,36.63,36.42,36.44,425000.0,31.7016,31.7971,31.6148,31.6322,425000.0
2013-10-01 09:35:00,36.46,36.51,36.28,36.3,297200.0,31.6495,31.6929,31.4933,31.5106,297200.0
2013-10-01 09:40:00,36.3,36.42,36.28,36.42,432800.0,31.5106,31.6148,31.4933,31.6148,432800.0
2013-10-01 09:45:00,36.42,36.43,36.26,36.26,236400.0,31.6148,31.6235,31.4759,31.4759,236400.0
2013-10-01 09:50:00,36.26,36.26,36.13,36.18,221000.0,31.4759,31.4759,31.3631,31.4065,221000.0
2013-10-01 09:55:00,36.21,36.23,36.05,36.13,181200.0,31.4325,31.4499,31.2936,31.3631,181200.0
2013-10-01 10:00:00,36.12,36.2,36.08,36.2,149400.0,31.3544,31.4238,31.3197,31.4238,149400.0
2013-10-01 10:05:00,36.2,36.22,36.16,36.21,94400.0,31.4238,31.4412,31.3891,31.4325,94400.0
2013-10-01 10:10:00,36.21,36.29,36.2,36.23,157000.0,31.4325,31.502,31.4238,31.4499,157000.0
2013-10-01 10:15:00,36.23,36.32,36.22,36.29,198600.0,31.4499,31.528,31.4412,31.502,198600.0
2013-10-01 10:20:00,36.29,36.3,36.24,36.28,144000.0,31.502,31.5106,31.4586,31.4933,144000.0
2013-10-01 10:25:00,36.29,36.3,36.24,36.25,113000.0,31.502,31.5106,31.4586,31.4672,113000.0
2013-10-01 10:30:00,36.25,36.45,36.25,36.43,223200.0,31.4672,31.6408,31.4672,31.6235,223200.0
2013-10-01 10:35:00,36.45,36.46,36.41,36.43,153000.0,31.6408,31.6495,31.6061,31.6235,153000.0
2013-10-01 10:40:00,36.43,36.52,36.42,36.42,250400.0,31.6235,31.7016,31.6148,31.6148,250400.0
2013-10-01 10:45:00,36.43,36.48,36.43,36.45,173800.0,31.6235,31.6669,31.6235,31.6408,173800.0
2013-10-01 10:50:00,36.44,36.44,36.35,36.38,106400.0,31.6322,31.6322,31.554,31.5801,106400.0
2013-10-01 10:55:00,36.38,36.46,36.38,36.42,102400.0,31.5801,31.6495,31.5801,31.6148,102400.0
2013-10-01 11:00:00,36.44,36.45,36.41,36.42,62200.0,31.6322,31.6408,31.6061,31.6148,62200.0
2013-10-01 11:05:00,36.42,36.44,36.38,36.38,65600.0,31.6148,31.6322,31.5801,31.5801,65600.0
2013-10-01 11:10:00,36.38,36.44,36.35,36.37,155800.0,31.5801,31.6322,31.554,31.5714,155800.0
2013-10-01 11:15:00,36.37,36.4,36.37,36.39,80800.0,31.5714,31.5974,31.5714,31.5888,80800.0
2013-10-01 11:20:00,36.39,36.4,36.3,36.3,104000.0,31.5888,31.5974,31.5106,31.5106,104000.0
2013-10-01 11:25:00,36.3,36.35,36.27,36.28,65000.0,31.5106,31.554,31.4846,31.4933,65000.0
2013-10-01 11:30:00,36.28,36.4,36.27,36.4,76800.0,31.4933,31.5974,31.4846,31.5974,76800.0
2013-10-01 11:35:00,36.4,36.4,36.35,36.38,60000.0,31.5974,31.5974,31.554,31.5801,60000.0
2013-10-01 11:40:00,36.38,36.39,36.31,36.32,76400.0,31.5801,31.5888,31.5193,31.528,76400.0
2013-10-01 11:45:00,36.33,36.38,36.31,36.37,102800.0,31.5367,31.5801,31.5193,31.5714,102800.0
2013-10-01 11:50:00,36.37,36.4,36.35,36.35,98800.0,31.5714,31.5974,31.554,31.554,98800.0
2013-10-01 11:55:00,36.34,36.35,36.31,36.32,81400.0,31.5454,31.554,31.5193,31.528,81400.0
2013-10-01 12:00:00,36.31,36.34,36.29,36.29,53600.0,31.5193,31.5454,31.502,31.502,53600.0
2013-10-01 12:05:00,36.29,36.29,36.26,36.28,80400.0,31.502,31.502,31.4759,31.4933,80400.0
2013-10-01 12:10:00,36.28,36.31,36.27,36.29,39400.0,31.4933,31.5193,31.4846,31.502,39400.0
2013-10-01 12:15:00,36.29,36.31,36.24,36.24,72400.0,31.502,31.5193,31.4586,31.4586,72400.0
2013-10-01 12:20:00,36.24,36.27,36.23,36.25,55600.0,31.4586,31.4846,31.4499,31.4672,55600.0
2013-10-01 12:25:00,36.25,36.27,36.24,36.24,58800.0,31.4672,31.4846,31.4586,31.4586,58800.0
2013-10-01 12:30:00,36.24,36.27,36.24,36.26,54600.0,31.4586,31.4846,31.4586,31.4759,54600.0
2013-10-01 12:35:00,36.26,36.27,36.21,36.21,76000.0,31.4759,31.4846,31.4325,31.4325,76000.0
2013-10-01 12:40:00,36.22,36.24,36.2,36.22,70200.0,31.4412,31.4586,31.4238,31.4412,70200.0
2013-10-01 12:45:00,36.22,36.25,36.22,36.23,50600.0,31.4412,31.4672,31.4412,31.4499,50600.0
2013-10-01 12:50:00,36.23,36.24,36.2,36.21,42000.0,31.4499,31.4586,31.4238,31.4325,42000.0
2013-10-01 12:55:00,36.21,36.24,36.2,36.23,63400.0,31.4325,31.4586,31.4238,31.4499,63400.0
2013-10-01 13:00:00,36.23,36.24,36.21,36.24,47200.0,31.4499,31.4586,31.4325,31.4586,47200.0
2013-10-01 13:05:00,36.23,36.24,36.22,36.24,41600.0,31.4499,31.4586,31.4412,31.4586,41600.0
2013-10-01 13:10:00,36.24,36.26,36.21,36.21,52400.0,31.4586,31.4759,31.4325,31.4325,52400.0
2013-10-01 13:15:00,36.22,36.27,36.21,36.27,78400.0,31.4412,31.4846,31.4325,31.4846,78400.0
2013-10-01 13:20:00,36.27,36.27,36.18,36.2,101200.0,31.4846,31.4846,31.4065,31.4238,101200.0
2013-10-01 13:25:00,36.2,36.22,36.18,36.22,49000.0,31.4238,31.4412,31.4065,31.4412,49000.0
2013-10-01 13:30:00,36.22,36.26,36.2,36.2,44400.0,31.4412,31.4759,31.4238,31.4238,44400.0
2013-10-01 13:35:00,36.21,36.21,36.15,36.19,68800.0,31.4325,31.4325,31.3804,31.4151,68800.0
2013-10-01 13:40:00,36.2,36.2,36.17,36.2,34400.0,31.4238,31.4238,31.3978,31.4238,34400.0
2013-10-01 13:45:00,36.19,36.2,36.17,36.17,46600.0,31.4151,31.4238,31.3978,31.3978,46600.0
2013-10-01 13:50:00,36.17,36.22,36.17,36.2,76200.0,31.3978,31.4412,31.3978,31.4238,76200.0
2013-10-01 13:55:00,36.21,36.24,36.17,36.17,94200.0,31.4325,31.4586,31.3978,31.3978,94200.0
2013-10-01 14:00:00,36.17,36.18,36.08,36.09,149800.0,31.3978,31.4065,31.3197,31.3283,149800.0
2013-10-01 14:05:00,36.09,36.15,36.09,36.14,69000.0,31.3283,31.3804,31.3283,31.3717,69000.0
2013-10-01 14:10:00,36.14,36.15,36.12,36.13,43600.0,31.3717,31.3804,31.3544,31.3631,43600.0
2013-10-01 14:15:00,36.13,36.13,36.11,36.11,54400.0,31.3631,31.3631,31.3457,31.3457,54400.0
2013-10-01 14:20:00,36.12,36.13,36.08,36.08,70600.0,31.3544,31.3631,31.3197,31.3197,70600.0
2013-10-01 14:25:00,36.08,36.09,36.01,36.05,127600.0,31.3197,31.3283,31.2589,31.2936,127600.0
2013-10-01 14:30:00,36.05,36.08,36.04,36.08,120600.0,31.2936,31.3197,31.2849,31.3197,120600.0
2013-10-01 14:35:00,36.08,36.12,36.06,36.1,90200.0,31.3197,31.3544,31.3023,31.337,90200.0
2013-10-01 14:40:00,36.09,36.13,36.09,36.1,71800.0,31.3283,31.3631,31.3283,31.337,71800.0
2013-10-01 14:45:00,36.1,36.18,36.1,36.17,52800.0,31.337,31.4065,31.337,31.3978,52800.0
2013-10-01 14:50:00,36.18,36.18,36.15,36.16,64200.0,31.4065,31.4065,31.3804,31.3891,64200.0
2013-10-01 14:55:00,36.15,36.19,36.14,36.15,111200.0,31.3804,31.4151,31.3717,31.3804,111200.0
2013-10-01 15:00:00,36.15,36.18,36.12,36.17,80200.0,31.3804,31.4065,31.3544,31.3978,80200.0
2013-10-01 15:05:00,36.16,36.17,36.12,36.14,72200.0,31.3891,31.3978,31.3544,31.3717,72200.0
2013-10-01 15:10:00,36.14,36.16,36.13,36.13,65200.0,31.3717,31.3891,31.3631,31.3631,65200.0
2013-10-01 15:15:00,36.14,36.15,36.09,36.1,107800.0,31.3717,31.3804,31.3283,31.337,107800.0
2013-10-01 15:20:00,36.1,36.1,36.06,36.1,92800.0,31.337,31.337,31.3023,31.337,92800.0
2013-10-01 15:25:00,36.09,36.1,36.05,36.05,107400.0,31.3283,31.337,31.2936,31.2936,107400.0
2013-10-01 15:30:00,36.05,36.13,36.05,36.13,226400.0,31.2936,31.3631,31.2936,31.3631,226400.0
2013-10-01 15:35:00,36.13,36.18,36.12,36.16,198600.0,31.3631,31.4065,31.3544,31.3891,198600.0
2013-10-01 15:40:00,36.16,36.16,36.08,36.08,269000.0,31.3891,31.3891,31.3197,31.3197,269000.0
2013-10-01 15:45:00,36.08,36.12,36.07,36.11,287000.0,31.3197,31.3544,31.311,31.3457,287000.0
2013-10-01 15:50:00,36.11,36.17,36.1,36.13,334200.0,31.3457,31.3978,31.337,31.3631,334200.0
2013-10-01 15:55:00,36.13,36.21,36.13,36.21,364200.0,31.3631,31.4325,31.3631,31.4325,364200.0
2013-10-02 09:30:00,36.02,36.08,35.8,35.87,499800.0,31.2676,31.3197,31.0766,31.1374,499800.0
2013-10-02 09:35:00,35.85,36.02,35.85,35.98,108200.0,31.12,31.2676,31.12,31.2329,108200.0
2013-10-02 09:40:00,35.97,36.01,35.91,35.98,85200.0,31.2242,31.2589,31.1721,31.2329,85200.0
2013-10-02 09:45:00,35.99,36.02,35.89,35.96,71600.0,31.2415,31.2676,31.1547,31.2155,71600.0
2013-10-02 09:50:00,35.95,36.02,35.92,36.01,71000.0,31.2068,31.2676,31.1808,31.2589,71000.0
2013-10-02 09:55:00,36.01,36.01,35.95,35.97,91800.0,31.2589,31.2589,31.2068,31.2242,91800.0
2013-10-02 10:00:00,35.98,36.03,35.96,36.0,155200.0,31.2329,31.2763,31.2155,31.2502,155200.0
2013-10-02 10:05:00,35.99,36.04,35.85,35.87,166400.0,31.2415,31.2849,31.12,31.1374,166400.0
2013-10-02 10:10:00,35.87,35.93,35.83,35.92,129200.0,31.1374,31.1895,31.1026,31.1808,129200.0
2013-10-02 10:15:00,35.92,35.99,35.88,35.99,81600.0,31.1808,31.2415,31.1461,31.2415,81600.0
2013-10-02 10:20:00,35.99,36.02,35.97,35.98,80400.0,31.2415,31.2676,31.2242,31.2329,80400.0
2013-10-02 10:25:00,35.99,36.01,35.97,36.0,41200.0,31.2415,31.2589,31.2242,31.2502,41200.0
2013-10-02 10:30:00,36.0,36.0,35.94,35.99,41800.0,31.2502,31.2502,31.1981,31.2415,41800.0
2013-10-02 10:35:00,35.99,36.0,35.96,35.98,46400.0,31.2415,31.2502,31.2155,31.2329,46400.0
2013-10-02 10:40:00,35.98,36.0,35.93,35.98,72200.0,31.2329,31.2502,31.1895,31.2329,72200.0
2013-10-02 10:45:00,35.99,36.02,35.96,35.99,87400.0,31.2415,31.2676,31.2155,31.2415,87400.0
2013-10-02 10:50:00,35.99,35.99,35.94,35.97,48400.0,31.2415,31.2415,31.1981,31.2242,48400.0
2013-10-02 10:55:00,35.97,36.04,35.95,35.97,92800.0,31.2242,31.2849,31.2068,31.2242,92800.0
2013-10-02 11:00:00,35.97,36.01,35.96,35.96,58400.0,31.2242,31.2589,31.2155,31.2155,58400.0
2013-10-02 11:05:00,35.96,35.97,35.94,35.95,38600.0,31.2155,31.2242,31.1981,31.2068,38600.0
2013-10-02 11:10:00,35.95,35.98,35.92,35.93,85400.0,31.2068,31.2329,31.1808,31.1895,85400.0
2013-10-02 11:15:00,35.93,35.98,35.92,35.97,99400.0,31.1895,31.2329,31.1808,31.2242,99400.0
2013-10-02 11:20:00,35.97,36.01,35.95,36.01,39400.0,31.2242,31.2589,31.2068,31.2589,39400.0
2013-10-02 11:25:00,36.01,36.04,35.98,36.0,54400.0,31.2589,31.2849,31.2329,31.2502,54400.0
2013-10-02 11:30:00,36.01,36.05,35.99,36.0,73400.0,31.2589,31.2936,31.2415,31.2502,73400.0
2013-10-02 11:35:00,36.0,36.0,35.93,35.95,35200.0,31.2502,31.2502,31.1895,31.2068,35200.0
2013-10-02 11:40:00,35.95,35.96,35.91,35.93,51200.0,31.2068,31.2155,31.1721,31.1895,51200.0
2013-10-02 11:45:00,35.92,35.96,35.91,35.96,63200.0,31.1808,31.2155,31.1721,31.2155,63200.0
2013-10-02 11:50:00,35.97,35.99,35.95,35.97,38000.0,31.2242,31.2415,31.2068,31.2242,38000.0
2013-10-02 11:55:00,35.98,35.99,35.96,35.96,36400.0,31.2329,31.2415,31.2155,31.2155,36400.0
2013-10-02 12:00:00,35.97,36.01,35.96,35.99,78000.0,31.2242,31.2589,31.2155,31.2415,78000.0
2013-10-02 12:05:00,35.99,36.02,35.98,36.01,42200.0,31.2415,31.2676,31.2329,31.2589,42200.0
2013-10-02 12:10:00,36.02,36.04,36.01,36.02,39600.0,31.2676,31.2849,31.2589,31.2676,39600.0
2013-10-02 12:15:00,36.02,36.05,36.02,36.04,43200.0,31.2676,31.2936,31.2676,31.2849,43200.0
2013-10-02 12:20:00,36.03,36.04,35.99,35.99,41400.0,31.2763,31.2849,31.2415,31.2415,41400.0
2013-10-02 12:25:00,35.99,36.0,35.96,35.96,40800.0,31.2415,31.2502,31.2155,31.2155,40800.0
2013-10-02 12:30:00,35.96,35.99,35.95,35.96,56600.0,31.2155,31.2415,31.2068,31.2155,56600.0
2013-10-02 12:35:00,35.96,35.99,35.96,35.97,60000.0,31.2155,31.2415,31.2155,31.2242,60000.0
2013-10-02 12:40:00,35.97,36.02,35.95,36.02,49200.0,31.2242,31.2676,31.2068,31.2676,49200.0
2013-10-02 12:45:00,36.01,36.02,35.98,35.99,55600.0,31.2589,31.2676,31.2329,31.2415,55600.0
2013-10-02 12:50:00,35.99,36.0,35.98,35.99,39400.0,31.2415,31.2502,31.2329,31.2415,39400.0
2013-10-02 12:55:00,35.99,35.99,35.98,35.98,21600.0,31.2415,31.2415,31.2329,31.2329,21600.0
2013-10-02 13:00:00,35.99,36.03,35.99,36.02,54000.0,31.2415,31.2763,31.2415,31.2676,54000.0
2013-10-02 13:05:00,36.02,36.06,36.01,36.02,85600.0,31.2676,31.3023,31.2589,31.2676,85600.0
2013-10-02 13:10:00,36.02,36.02,35.99,35.99,51400.0,31.2676,31.2676,31.2415,31.2415,51400.0
2013-10-02 13:15:00,35.99,36.02,35.99,36.01,58400.0,31.2415,31.2676,31.2415,31.2589,58400.0
2013-10-02 13:20:00,36.02,36.02,36.0,36.02,92000.0,31.2676,31.2676,31.2502,31.2676,92000.0
2013-10-02 13:25:00,36.02,36.04,35.99,36.03,86800.0,31.2676,31.2849,31.2415,31.2763,86800.0
2013-10-02 13:30:00,36.03,36.03,36.0,36.0,75400.0,31.2763,31.2763,31.2502,31.2502,75400.0
2013-10-02 13:35:00,36.01,36.02,36.0,36.02,57800.0,31.2589,31.2676,31.2502,31.2676,57800.0
2013-10-02 13:40:00,36.02,36.04,36.0,36.04,270400.0,31.2676,31.2849,31.2502,31.2849,270400.0
2013-10-02 13:45:00,36.04,36.11,36.04,36.11,638200.0,31.2849,31.3457,31.2849,31.3457,638200.0
2013-10-02 13:50:00,36.11,36.13,36.1,36.13,64000.0,31.3457,31.3631,31.337,31.3631,64000.0
2013-10-02 13:55:00,36.13,36.13,36.08,36.1,91600.0,31.3631,31.3631,31.3197,31.337,91600.0
2013-10-02 14:00:00,36.1,36.12,36.07,36.1,64600.0,31.337,31.3544,31.311,31.337,64600.0
2013-10-02 14:05:00,36.09,36.09,36.05,36.07,51200.0,31.3283,31.3283,31.2936,31.311,51200.0
2013-10-02 14:10:00,36.07,36.08,36.02,36.02,42600.0,31.311,31.3197,31.2676,31.2676,42600.0
2013-10-02 14:15:00,36.02,36.05,36.02,36.04,49400.0,31.2676,31.2936,31.2676,31.2849,49400.0
2013-10-02 14:20:00,36.02,36.06,36.02,36.05,63400.0,31.2676,31.3023,31.2676,31.2936,63400.0
2013-10-02 14:25:00,36.05,36.06,36.02,36.05,44200.0,31.2936,31.3023,31.2676,31.2936,44200.0
2013-10-02 14:30:00,36.04,36.06,36.02,36.04,47000.0,31.2849,31.3023,31.2676,31.2849,47000.0
2013-10-02 14:35:00,36.04,36.05,36.01,36.02,52000.0,31.2849,31.2936,31.2589,31.2676,52000.0
2013-10-02 14:40:00,36.02,36.03,36.0,36.01,46600.0,31.2676,31.2763,31.2502,31.2589,46600.0
2013-10-02 14:45:00,36.01,36.05,36.01,36.03,42800.0,31.2589,31.2936,31.2589,31.2763,42800.0
2013-10-02 14:50:00,36.04,36.06,36.01,36.01,60600.0,31.2849,31.3023,31.2589,31.2589,60600.0
2013-10-02 14:55:00,36.01,36.06,36.01,36.02,64000.0,31.2589,31.3023,31.2589,31.2676,64000.0
2013-10-02 15:00:00,36.02,36.04,36.0,36.01,65600.0,31.2676,31.2849,31.2502,31.2589,65600.0
2013-10-02 15:05:00,36.01,36.03,36.01,36.02,58400.0,31.2589,31.2763,31.2589,31.2676,58400.0
2013-10-02 15:10:00,36.02,36.02,35.99,36.01,72200.0,31.2676,31.2676,31.2415,31.2589,72200.0
2013-10-02 15:15:00,36.0,36.02,36.0,36.0,55600.0,31.2502,31.2676,31.2502,31.2502,55600.0
2013-10-02 15:20:00,36.0,36.01,35.98,35.99,68800.0,31.2502,31.2589,31.2329,31.2415,68800.0
2013-10-02 15:25:00,35.99,36.0,35.98,35.99,63600.0,31.2415,31.2502,31.2329,31.2415,63600.0
2013-10-02 15:30:00,36.0,36.05,35.99,36.0,141600.0,31.2502,31.2936,31.2415,31.2502,141600.0
2013-10-02 15:35:00,35.99,36.0,35.97,35.97,106200.0,31.2415,31.2502,31.2242,31.2242,106200.0
2013-10-02 15:40:00,35.97,35.98,35.94,35.94,223000.0,31.2242,31.2329,31.1981,31.1981,223000.0
2013-10-02 15:45:00,35.94,35.95,35.91,35.92,239000.0,31.1981,31.2068,31.1721,31.1808,239000.0
2013-10-02 15:50:00,35.92,35.96,35.92,35.95,235400.0,31.1808,31.2155,31.1808,31.2068,235400.0
2013-10-02 15:55:00,35.94,35.97,35.93,35.95,890600.0,31.1981,31.2242,31.1895,31.2068,890600.0
2013-10-03 09:30:00,35.95,36.07,35.9,36.05,229800.0,31.2068,31.311,31.1634,31.2936,229800.0
2013-10-03 09:35:00,36.05,36.2,36.05,36.16,172000.0,31.2936,31.4238,31.2936,31.3891,172000.0
2013-10-03 09:40:00,36.16,36.24,36.13,36.2,120600.0,31.3891,31.4586,31.3631,31.4238,120600.0
2013-10-03 09:45:00,36.2,36.25,36.19,36.2,184000.0,31.4238,31.4672,31.4151,31.4238,184000.0
2013-10-03 09:50:00,36.2,36.21,36.08,36.11,161200.0,31.4238,31.4325,31.3197,31.3457,161200.0
2013-10-03 09:55:00,36.12,36.13,36.08,36.1,127600.0,31.3544,31.3631,31.3197,31.337,127600.0
2013-10-03 10:00:00,36.1,36.1,35.94,35.94,185400.0,31.337,31.337,31.1981,31.1981,185400.0
2013-10-03 10:05:00,35.93,35.94,35.9,35.91,116000.0,31.1895,31.1981,31.1634,31.1721,116000.0
2013-10-03 10:10:00,35.9,35.93,35.88,35.89,102600.0,31.1634,31.1895,31.1461,31.1547,102600.0
2013-10-03 10:15:00,35.89,35.94,35.89,35.92,96600.0,31.1547,31.1981,31.1547,31.1808,96600.0
2013-10-03 10:20:00,35.93,35.98,35.84,35.85,110200.0,31.1895,31.2329,31.1113,31.12,110200.0
2013-10-03 10:25:00,35.85,35.88,35.82,35.88,49400.0,31.12,31.1461,31.094,31.1461,49400.0
2013-10-03 10:30:00,35.88,35.88,35.81,35.83,70200.0,31.1461,31.1461,31.0853,31.1026,70200.0
2013-10-03 10:35:00,35.83,35.88,35.82,35.84,63800.0,31.1026,31.1461,31.094,31.1113,63800.0
2013-10-03 10:40:00,35.83,35.85,35.79,35.83,67600.0,31.1026,31.12,31.0679,31.1026,67600.0
2013-10-03 10:45:00,35.84,35.84,35.76,35.82,64200.0,31.1113,31.1113,31.0419,31.094,64200.0
2013-10-03 10:50:00,35.82,35.85,35.79,35.81,71800.0,31.094,31.12,31.0679,31.0853,71800.0
2013-10-03 10:55:00,35.82,35.88,35.82,35.84,74000.0,31.094,31.1461,31.094,31.1113,74000.0
2013-10-03 11:00:00,35.84,35.85,35.79,35.83,28600.0,31.1113,31.12,31.0679,31.1026,28600.0
2013-10-03 11:05:00,35.83,35.88,35.82,35.87,60400.0,31.1026,31.1461,31.094,31.1374,60400.0
2013-10-03 11:10:00,35.86,35.88,35.79,35.81,48600.0,31.1287,31.1461,31.0679,31.0853,48600.0
2013-10-03 11:15:00,35.8,35.81,35.76,35.77,45400.0,31.0766,31.0853,31.0419,31.0506,45400.0
2013-10-03 11:20:00,35.78,35.85,35.77,35.83,79000.0,31.0592,31.12,31.0506,31.1026,79000.0
2013-10-03 11:25:00,35.83,35.84,35.76,35.77,82000.0,31.1026,31.1113,31.0419,31.0506,82000.0
2013-10-03 11:30:00,35.77,35.77,35.7,35.76,109000.0,31.0506,31.0506,30.9898,31.0419,109000.0
2013-10-03 11:35:00,35.75,35.75,35.71,35.73,86800.0,31.0332,31.0332,30.9985,31.0158,86800.0
2013-10-03 11:40:00,35.73,35.74,35.66,35.68,63200.0,31.0158,31.0245,30.9551,30.9724,63200.0
2013-10-03 11:45:00,35.69,35.69,35.62,35.66,62400.0,30.9811,30.9811,30.9204,30.9551,62400.0
2013-10-03 11:50:00,35.65,35.67,35.62,35.63,35400.0,30.9464,30.9638,30.9204,30.929,35400.0
2013-10-03 11:55:00,35.63,35.63,35.56,35.6,55800.0,30.929,30.929,30.8683,30.903,55800.0
2013-10-03 12:00:00,35.6,35.61,35.53,35.6,83800.0,30.903,30.9117,30.8422,30.903,83800.0
2013-10-03 12:05:00,35.59,35.65,35.56,35.65,42400.0,30.8943,30.9464,30.8683,30.9464,42400.0
2013-10-03 12:10:00,35.65,35.66,35.63,35.65,44200.0,30.9464,30.9551,30.929,30.9464,44200.0
2013-10-03 12:15:00,35.63,35.67,35.63,35.66,35400.0,30.929,30.9638,30.929,30.9551,35400.0
2013-10-03 12:20:00,35.66,35.66,35.61,35.63,35200.0,30.9551,30.9551,30.9117,30.929,35200.0
2013-10-03 12:25:00,35.63,35.68,35.63,35.68,29000.0,30.929,30.9724,30.929,30.9724,29000.0
2013-10-03 12:30:00,35.67,35.71,35.67,35.69,61000.0,30.9638,30.9985,30.9638,30.9811,61000.0
2013-10-03 12:35:00,35.69,35.77,35.69,35.73,43400.0,30.9811,31.0506,30.9811,31.0158,43400.0
2013-10-03 12:40:00,35.72,35.73,35.63,35.68,51600.0,31.0072,31.0158,30.929,30.9724,51600.0
2013-10-03 12:45:00,35.68,35.77,35.68,35.74,38400.0,30.9724,31.0506,30.9724,31.0245,38400.0
2013-10-03 12:50:00,35.73,35.73,35.68,35.7,35800.0,31.0158,31.0158,30.9724,30.9898,35800.0
2013-10-03 12:55:00,35.7,35.72,35.68,35.72,44200.0,30.9898,31.0072,30.9724,31.0072,44200.0
2013-10-03 13:00:00,35.72,35.74,35.7,35.74,74400.0,31.0072,31.0245,30.9898,31.0245,74400.0
2013-10-03 13:05:00,35.75,35.8,35.73,35.78,45600.0,31.0332,31.0766,31.0158,31.0592,45600.0
2013-10-03 13:10:00,35.77,35.78,35.75,35.76,69600.0,31.0506,31.0592,31.0332,31.0419,69600.0
2013-10-03 13:15:00,35.76,35.79,35.74,35.77,53600.0,31.0419,31.0679,31.0245,31.0506,53600.0
2013-10-03 13:20:00,35.77,35.83,35.75,35.81,51200.0,31.0506,31.1026,31.0332,31.0853,51200.0
2013-10-03 13:25:00,35.82,35.88,35.79,35.88,61400.0,31.094,31.1461,31.0679,31.1461,61400.0
2013-10-03 13:30:00,35.88,35.93,35.88,35.91,53200.0,31.1461,31.1895,31.1461,31.1721,53200.0
2013-10-03 13:35:00,35.92,35.95,35.9,35.92,93200.0,31.1808,31.2068,31.1634,31.1808,93200.0
2013-10-03 13:40:00,35.91,35.97,35.91,35.93,31000.0,31.1721,31.2242,31.1721,31.1895,31000.0
2013-10-03 13:45:00,35.93,35.96,35.91,35.96,101400.0,31.1895,31.2155,31.1721,31.2155,101400.0
2013-10-03 13:50:00,35.96,35.96,35.88,35.89,64400.0,31.2155,31.2155,31.1461,31.1547,64400.0
2013-10-03 13:55:00,35.89,35.99,35.88,35.96,107400.0,31.1547,31.2415,31.1461,31.2155,107400.0
2013-10-03 14:00:00,35.96,35.96,35.92,35.93,97600.0,31.2155,31.2155,31.1808,31.1895,97600.0
2013-10-03 14:05:00,35.93,35.94,35.9,35.92,182200.0,31.1895,31.1981,31.1634,31.1808,182200.0
2013-10-03 14:10:00,35.93,35.96,35.91,35.96,92800.0,31.1895,31.2155,31.1721,31.2155,92800.0
2013-10-03 14:15:00,35.95,35.96,35.93,35.96,67600.0,31.2068,31.2155,31.1895,31.2155,67600.0
2013-10-03 14:20:00,35.95,35.95,35.86,35.87,180400.0,31.2068,31.2068,31.1287,31.1374,180400.0
2013-10-03 14:25:00,35.87,35.96,35.87,35.96,79800.0,31.1374,31.2155,31.1374,31.2155,79800.0
2013-10-03 14:30:00,35.96,35.97,35.9,35.9,48200.0,31.2155,31.2242,31.1634,31.1634,48200.0
2013-10-03 14:35:00,35.9,35.96,35.9,35.94,42400.0,31.1634,31.2155,31.1634,31.1981,42400.0
2013-10-03 14:40:00,35.94,35.99,35.93,35.97,47000.0,31.1981,31.2415,31.1895,31.2242,47000.0
2013-10-03 14:45:00,35.97,35.99,35.96,35.96,38600.0,31.2242,31.2415,31.2155,31.2155,38600.0
2013-10-03 14:50:00,35.97,35.99,35.96,35.97,56000.0,31.2242,31.2415,31.2155,31.2242,56000.0
2013-10-03 14:55:00,35.97,35.97,35.92,35.92,41000.0,31.2242,31.2242,31.1808,31.1808,41000.0
2013-10-03 15:00:00,35.92,35.97,35.91,35.96,83200.0,31.1808,31.2242,31.1721,31.2155,83200.0
2013-10-03 15:05:00,35.97,35.98,35.94,35.94,71200.0,31.2242,31.2329,31.1981,31.1981,71200.0
2013-10-03 15:10:00,35.94,35.96,35.93,35.96,49200.0,31.1981,31.2155,31.1895,31.2155,49200.0
2013-10-03 15:15:00,35.96,35.97,35.91,35.94,71200.0,31.2155,31.2242,31.1721,31.1981,71200.0
2013-10-03 15:20:00,35.94,35.96,35.92,35.93,55600.0,31.1981,31.2155,31.1808,31.1895,55600.0
2013-10-03 15:25:00,35.92,35.97,35.92,35.96,56600.0,31.1808,31.2242,31.1808,31.2155,56600.0
2013-10-03 15:30:00,35.97,35.97,35.91,35.93,67000.0,31.2242,31.2242,31.1721,31.1895,67000.0
2013-10-03 15:35:00,35.92,35.93,35.89,35.91,141000.0,31.1808,31.1895,31.1547,31.1721,141000.0
2013-10-03 15:40:00,35.91,35.94,35.88,35.94,144200.0,31.1721,31.1981,31.1461,31.1981,144200.0
2013-10-03 15:45:00,35.94,35.94,35.85,35.87,232000.0,31.1981,31.1981,31.12,31.1374,232000.0
2013-10-03 15:50:00,35.87,35.88,35.84,35.86,203200.0,31.1374,31.1461,31.1113,31.1287,203200.0
2013-10-03 15:55:00,35.85,35.86,35.78,35.82,340600.0,31.12,31.1287,31.0592,31.094,340600.0
2013-10-04 09:30:00,35.9,36.04,35.86,35.92,192800.0,31.1634,31.2849,31.1287,31.1808,192800.0
2013-10-04 09:35:00,35.92,35.94,35.88,35.91,53400.0,31.1808,31.1981,31.1461,31.1721,53400.0
2013-10-04 09:40:00,35.91,35.91,35.79,35.81,116400.0,31.1721,31.1721,31.0679,31.0853,116400.0
2013-10-04 09:45:00,35.79,35.83,35.66,35.83,100400.0,31.0679,31.1026,30.9551,31.1026,100400.0
2013-10-04 09:50:00,35.83,35.95,35.83,35.94,97400.0,31.1026,31.2068,31.1026,31.1981,97400.0
2013-10-04 09:55:00,35.95,36.11,35.94,36.06,173000.0,31.2068,31.3457,31.1981,31.3023,173000.0
2013-10-04 10:00:00,36.07,36.12,36.0,36.01,71200.0,31.311,31.3544,31.2502,31.2589,71200.0
2013-10-04 10:05:00,36.02,36.04,35.97,36.04,26600.0,31.2676,31.2849,31.2242,31.2849,26600.0
2013-10-04 10:10:00,36.03,36.05,35.99,36.05,61400.0,31.2763,31.2936,31.2415,31.2936,61400.0
2013-10-04 10:15:00,36.05,36.06,36.01,36.03,44000.0,31.2936,31.3023,31.2589,31.2763,44000.0
2013-10-04 10:20:00,36.04,36.06,35.99,36.01,35400.0,31.2849,31.3023,31.2415,31.2589,35400.0
2013-10-04 10:25:00,36.01,36.08,36.01,36.04,38400.0,31.2589,31.3197,31.2589,31.2849,38400.0
2013-10-04 10:30:00,36.04,36.13,36.04,36.08,58200.0,31.2849,31.3631,31.2849,31.3197,58200.0
2013-10-04 10:35:00,36.08,36.09,36.02,36.02,49800.0,31.3197,31.3283,31.2676,31.2676,49800.0
2013-10-04 10:40:00,36.03,36.03,35.99,35.99,64200.0,31.2763,31.2763,31.2415,31.2415,64200.0
2013-10-04 10:45:00,35.99,36.02,35.98,36.01,54800.0,31.2415,31.2676,31.2329,31.2589,54800.0
2013-10-04 10:50:00,36.0,36.01,35.92,35.92,64400.0,31.2502,31.2589,31.1808,31.1808,64400.0
2013-10-04 10:55:00,35.92,35.99,35.9,35.98,56800.0,31.1808,31.2415,31.1634,31.2329,56800.0
2013-10-04 11:00:00,35.98,36.0,35.98,35.98,23400.0,31.2329,31.2502,31.2329,31.2329,23400.0
2013-10-04 11:05:00,35.99,36.05,35.94,35.95,71200.0,31.2415,31.2936,31.1981,31.2068,71200.0
2013-10-04 11:10:00,35.95,35.97,35.94,35.96,16600.0,31.2068,31.2242,31.1981,31.2155,16600.0
2013-10-04 11:15:00,35.95,35.95,35.89,35.95,38400.0,31.2068,31.2068,31.1547,31.2068,38400.0
2013-10-04 11:20:00,35.95,35.96,35.88,35.88,60000.0,31.2068,31.2155,31.1461,31.1461,60000.0
2013-10-04 11:25:00,35.88,35.9,35.87,35.87,52600.0,31.1461,31.1634,31.1374,31.1374,52600.0
2013-10-04 11:30:00,35.88,35.97,35.88,35.94,42200.0,31.1461,31.2242,31.1461,31.1981,42200.0
2013-10-04 11:35:00,35.94,35.96,35.9,35.93,66600.0,31.1981,31.2155,31.1634,31.1895,66600.0
2013-10-04 11:40:00,35.94,35.95,35.92,35.92,60400.0,31.1981,31.2068,31.1808,31.1808,60400.0
2013-10-04 11:45:00,35.92,35.99,35.92,35.99,43200.0,31.1808,31.2415,31.1808,31.2415,43200.0
2013-10-04 11:50:00,35.98,36.02,35.98,36.01,35000.0,31.2329,31.2676,31.2329,31.2589,35000.0
2013-10-04 11:55:00,36.0,36.02,36.0,36.01,70800.0,31.2502,31.2676,31.2502,31.2589,70800.0
2013-10-04 12:00:00,36.01,36.02,35.96,35.96,36400.0,31.2589,31.2676,31.2155,31.2155,36400.0
2013-10-04 12:05:00,35.96,35.97,35.95,35.97,33600.0,31.2155,31.2242,31.2068,31.2242,33600.0
2013-10-04 12:10:00,35.98,36.0,35.97,35.97,50800.0,31.2329,31.2502,31.2242,31.2242,50800.0
2013-10-04 12:15:00,35.97,36.04,35.97,36.04,78400.0,31.2242,31.2849,31.2242,31.2849,78400.0
2013-10-04 12:20:00,36.04,36.1,36.04,36.07,67600.0,31.2849,31.337,31.2849,31.311,67600.0
2013-10-04 12:25:00,36.07,36.09,36.05,36.08,48800.0,31.311,31.3283,31.2936,31.3197,48800.0
2013-10-04 12:30:00,36.08,36.09,36.07,36.08,32200.0,31.3197,31.3283,31.311,31.3197,32200.0
2013-10-04 12:35:00,36.08,36.12,36.08,36.12,115000.0,31.3197,31.3544,31.3197,31.3544,115000.0
2013-10-04 12:40:00,36.12,36.14,36.1,36.14,86600.0,31.3544,31.3717,31.337,31.3717,86600.0
2013-10-04 12:45:00,36.15,36.15,36.1,36.13,58000.0,31.3804,31.3804,31.337,31.3631,58000.0
2013-10-04 12:50:00,36.13,36.16,36.12,36.15,57000.0,31.3631,31.3891,31.3544,31.3804,57000.0
2013-10-04 12:55:00,36.15,36.18,36.13,36.15,44200.0,31.3804,31.4065,31.3631,31.3804,44200.0
2013-10-04 13:00:00,36.15,36.18,36.13,36.15,49800.0,31.3804,31.4065,31.3631,31.3804,49800.0
2013-10-04 13:05:00,36.16,36.17,36.16,36.17,38400.0,31.3891,31.3978,31.3891,31.3978,38400.0
2013-10-04 13:10:00,36.17,36.17,36.12,36.12,38000.0,31.3978,31.3978,31.3544,31.3544,38000.0
2013-10-04 13:15:00,36.13,36.15,36.1,36.13,52000.0,31.3631,31.3804,31.337,31.3631,52000.0
2013-10-04 13:20:00,36.13,36.14,36.09,36.1,66400.0,31.3631,31.3717,31.3283,31.337,66400.0
2013-10-04 13:25:00,36.1,36.12,36.08,36.09,51200.0,31.337,31.3544,31.3197,31.3283,51200.0
2013-10-04 13:30:00,36.09,36.12,36.09,36.1,51800.0,31.3283,31.3544,31.3283,31.337,51800.0
2013-10-04 13:35:00,36.1,36.12,36.09,36.11,42000.0,31.337,31.3544,31.3283,31.3457,42000.0
2013-10-04 13:40:00,36.11,36.11,36.07,36.08,45200.0,31.3457,31.3457,31.311,31.3197,45200.0
2013-10-04 13:45:00,36.08,36.08,36.02,36.04,48600.0,31.3197,31.3197,31.2676,31.2849,48600.0
2013-10-04 13:50:00,36.04,36.09,36.04,36.06,42200.0,31.2849,31.3283,31.2849,31.3023,42200.0
2013-10-04 13:55:00,36.07,36.1,36.04,36.09,46800.0,31.311,31.337,31.2849,31.3283,46800.0
2013-10-04 14:00:00,36.09,36.12,36.08,36.09,30600.0,31.3283,31.3544,31.3197,31.3283,30600.0
2013-10-04 14:05:00,36.08,36.11,36.07,36.11,31400.0,31.3197,31.3457,31.311,31.3457,31400.0
2013-10-04 14:10:00,36.11,36.13,36.09,36.1,37800.0,31.3457,31.3631,31.3283,31.337,37800.0
2013-10-04 14:15:00,36.1,36.13,36.08,36.13,49000.0,31.337,31.3631,31.3197,31.3631,49000.0
2013-10-04 14:20:00,36.13,36.13,36.08,36.12,83000.0,31.3631,31.3631,31.3197,31.3544,83000.0
2013-10-04 14:25:00,36.1,36.13,36.09,36.12,40200.0,31.337,31.3631,31.3283,31.3544,40200.0
2013-10-04 14:30:00,36.13,36.14,36.12,36.13,73400.0,31.3631,31.3717,31.3544,31.3631,73400.0
2013-10-04 14:35:00,36.12,36.13,36.1,36.11,34000.0,31.3544,31.3631,31.337,31.3457,34000.0
2013-10-04 14:40:00,36.11,36.12,36.1,36.11,59200.0,31.3457,31.3544,31.337,31.3457,59200.0
2013-10-04 14:45:00,36.1,36.13,36.1,36.13,55400.0,31.337,31.3631,31.337,31.3631,55400.0
2013-10-04 14:50:00,36.12,36.15,36.11,36.11,59800.0,31.3544,31.3804,31.3457,31.3457,59800.0
2013-10-04 14:55:00,36.11,36.11,36.05,36.05,87800.0,31.3457,31.3457,31.2936,31.2936,87800.0
2013-10-04 15:00:00,36.06,36.08,36.05,36.06,65600.0,31.3023,31.3197,31.2936,31.3023,65600.0
2013-10-04 15:05:00,36.06,36.07,36.01,36.05,91600.0,31.3023,31.311,31.2589,31.2936,91600.0
2013-10-04 15:10:00,36.06,36.09,36.05,36.07,46200.0,31.3023,31.3283,31.2936,31.311,46200.0
2013-10-04 15:15:00,36.07,36.08,36.0,36.0,91000.0,31.311,31.3197,31.2502,31.2502,91000.0
2013-10-04 15:20:00,36.0,36.0,35.97,35.99,73200.0,31.2502,31.2502,31.2242,31.2415,73200.0
2013-10-04 15:25:00,35.98,36.02,35.98,35.98,77000.0,31.2329,31.2676,31.2329,31.2329,77000.0
2013-10-04 15:30:00,35.98,35.99,35.96,35.99,98400.0,31.2329,31.2415,31.2155,31.2415,98400.0
2013-10-04 15:35:00,35.99,36.04,35.98,36.03,89000.0,31.2415,31.2849,31.2329,31.2763,89000.0
2013-10-04 15:40:00,36.04,36.05,36.01,36.03,153400.0,31.2849,31.2936,31.2589,31.2763,153400.0
2013-10-04 15:45:00,36.03,36.1,36.02,36.1,212600.0,31.2763,31.337,31.2676,31.337,212600.0
2013-10-04 15:50:00,36.1,36.1,36.05,36.06,244000.0,31.337,31.337,31.2936,31.3023,244000.0
2013-10-04 15:55:00,36.06,36.08,36.02,36.07,257600.0,31.3023,31.3197,31.2676,31.311,257600.0
2013-10-07 09:30:00,35.71,35.81,35.65,35.78,203000.0,30.9985,31.0853,30.9464,31.0592,203000.0
2013-10-07 09:35:00,35.79,35.88,35.69,35.69,120000.0,31.0679,31.1461,30.9811,30.9811,120000.0
2013-10-07 09:40:00,35.69,35.9,35.69,35.9,145000.0,30.9811,31.1634,30.9811,31.1634,145000.0
2013-10-07 09:45:00,35.9,35.95,35.86,35.91,103000.0,31.1634,31.2068,31.1287,31.1721,103000.0
2013-10-07 09:50:00,35.92,35.94,35.88,35.9,53600.0,31.1808,31.1981,31.1461,31.1634,53600.0
2013-10-07 09:55:00,35.9,35.96,35.88,35.91,67000.0,31.1634,31.2155,31.1461,31.1721,67000.0
2013-10-07 10:00:00,35.92,35.92,35.82,35.82,79800.0,31.1808,31.1808,31.094,31.094,79800.0
2013-10-07 10:05:00,35.82,35.92,35.82,35.91,52800.0,31.094,31.1808,31.094,31.1721,52800.0
2013-10-07 10:10:00,35.92,35.92,35.88,35.9,61800.0,31.1808,31.1808,31.1461,31.1634,61800.0
2013-10-07 10:15:00,35.9,35.94,35.88,35.9,87600.0,31.1634,31.1981,31.1461,31.1634,87600.0
2013-10-07 10:20:00,35.9,35.99,35.88,35.95,96000.0,31.1634,31.2415,31.1461,31.2068,96000.0
2013-10-07 10:25:00,35.96,35.96,35.84,35.85,77200.0,31.2155,31.2155,31.1113,31.12,77200.0
2013-10-07 10:30:00,35.85,35.93,35.81,35.82,34400.0,31.12,31.1895,31.0853,31.094,34400.0
2013-10-07 10:35:00,35.83,35.85,35.78,35.81,55000.0,31.1026,31.12,31.0592,31.0853,55000.0
2013-10-07 10:40:00,35.81,35.83,35.79,35.83,62400.0,31.0853,31.1026,31.0679,31.1026,62400.0
2013-10-07 10:45:00,35.83,35.87,35.83,35.84,34600.0,31.1026,31.1374,31.1026,31.1113,34600.0
2013-10-07 10:50:00,35.84,35.85,35.82,35.82,42600.0,31.1113,31.12,31.094,31.094,42600.0
2013-10-07 10:55:00,35.83,35.85,35.81,35.84,38800.0,31.1026,31.12,31.0853,31.1113,38800.0
2013-10-07 11:00:00,35.83,35.85,35.78,35.79,57000.0,31.1026,31.12,31.0592,31.0679,57000.0
2013-10-07 11:05:00,35.79,35.79,35.76,35.76,47800.0,31.0679,31.0679,31.0419,31.0419,47800.0
2013-10-07 11:10:00,35.77,35.8,35.76,35.76,30200.0,31.0506,31.0766,31.0419,31.0419,30200.0
2013-10-07 11:15:00,35.75,35.76,35.73,35.74,64400.0,31.0332,31.0419,31.0158,31.0245,64400.0
2013-10-07 11:20:00,35.74,35.75,35.74,35.74,54800.0,31.0245,31.0332,31.0245,31.0245,54800.0
2013-10-07 11:25:00,35.74,35.75,35.72,35.72,49600.0,31.0245,31.0332,31.0072,31.0072,49600.0
2013-10-07 11:30:00,35.73,35.78,35.7,35.76,48400.0,31.0158,31.0592,30.9898,31.0419,48400.0
2013-10-07 11:35:00,35.77,35.78,35.76,35.76,50800.0,31.0506,31.0592,31.0419,31.0419,50800.0
2013-10-07 11:40:00,35.76,35.78,35.76,35.78,24000.0,31.0419,31.0592,31.0419,31.0592,24000.0
2013-10-07 11:45:00,35.79,35.82,35.79,35.81,31600.0,31.0679,31.094,31.0679,31.0853,31600.0
2013-10-07 11:50:00,35.8,35.85,35.8,35.84,45800.0,31.0766,31.12,31.0766,31.1113,45800.0
2013-10-07 11:55:00,35.83,35.85,35.83,35.83,25400.0,31.1026,31.12,31.1026,31.1026,25400.0
2013-10-07 12:00:00,35.83,35.83,35.81,35.83,41400.0,31.1026,31.1026,31.0853,31.1026,41400.0
2013-10-07 12:05:00,35.83,35.85,35.82,35.83,31000.0,31.1026,31.12,31.094,31.1026,31000.0
2013-10-07 12:10:00,35.83,35.85,35.83,35.84,56400.0,31.1026,31.12,31.1026,31.1113,56400.0
2013-10-07 12:15:00,35.85,35.85,35.78,35.8,99400.0,31.12,31.12,31.0592,31.0766,99400.0
2013-10-07 12:20:00,35.8,35.83,35.8,35.82,44200.0,31.0766,31.1026,31.0766,31.094,44200.0
2013-10-07 12:25:00,35.81,35.82,35.76,35.77,43600.0,31.0853,31.094,31.0419,31.0506,43600.0
2013-10-07 12:30:00,35.77,35.77,35.71,35.76,33800.0,31.0506,31.0506,30.9985,31.0419,33800.0
2013-10-07 12:35:00,35.76,35.76,35.73,35.74,26200.0,31.0419,31.0419,31.0158,31.0245,26200.0
2013-10-07 12:40:00,35.73,35.74,35.71,35.74,36800.0,31.0158,31.0245,30.9985,31.0245,36800.0
2013-10-07 12:45:00,35.73,35.77,35.73,35.76,43600.0,31.0158,31.0506,31.0158,31.0419,43600.0
2013-10-07 12:50:00,35.76,35.81,35.76,35.8,38200.0,31.0419,31.0853,31.0419,31.0766,38200.0
2013-10-07 12:55:00,35.8,35.81,35.74,35.74,50200.0,31.0766,31.0853,31.0245,31.0245,50200.0
2013-10-07 13:00:00,35.73,35.79,35.73,35.74,48600.0,31.0158,31.0679,31.0158,31.0245,48600.0
2013-10-07 13:05:00,35.74,35.74,35.71,35.73,27600.0,31.0245,31.0245,30.9985,31.0158,27600.0
2013-10-07 13:10:00,35.73,35.77,35.73,35.74,45200.0,31.0158,31.0506,31.0158,31.0245,45200.0
2013-10-07 13:15:00,35.74,35.77,35.74,35.75,23000.0,31.0245,31.0506,31.0245,31.0332,23000.0
2013-10-07 13:20:00,35.75,35.77,35.74,35.75,27600.0,31.0332,31.0506,31.0245,31.0332,27600.0
2013-10-07 13:25:00,35.75,35.76,35.71,35.72,28000.0,31.0332,31.0419,30.9985,31.0072,28000.0
2013-10-07 13:30:00,35.72,35.74,35.72,35.74,19200.0,31.0072,31.0245,31.0072,31.0245,19200.0
2013-10-07 13:35:00,35.74,35.76,35.71,35.73,25800.0,31.0245,31.0419,30.9985,31.0158,25800.0
2013-10-07 13:40:00,35.73,35.74,35.72,35.74,19400.0,31.0158,31.0245,31.0072,31.0245,19400.0
2013-10-07 13:45:00,35.74,35.76,35.74,35.76,18200.0,31.0245,31.0419,31.0245,31.0419,18200.0
2013-10-07 13:50:00,35.76,35.78,35.75,35.77,43600.0,31.0419,31.0592,31.0332,31.0506,43600.0
2013-10-07 13:55:00,35.77,35.84,35.77,35.83,29200.0,31.0506,31.1113,31.0506,31.1026,29200.0
2013-10-07 14:00:00,35.83,35.86,35.83,35.84,43600.0,31.1026,31.1287,31.1026,31.1113,43600.0
2013-10-07 14:05:00,35.85,35.85,35.8,35.81,29200.0,31.12,31.12,31.0766,31.0853,29200.0
2013-10-07 14:10:00,35.81,35.83,35.81,35.82,33400.0,31.0853,31.1026,31.0853,31.094,33400.0
2013-10-07 14:15:00,35.82,35.85,35.81,35.85,36800.0,31.094,31.12,31.0853,31.12,36800.0
2013-10-07 14:20:00,35.85,35.86,35.81,35.85,39200.0,31.12,31.1287,31.0853,31.12,39200.0
2013-10-07 14:25:00,35.85,35.87,35.83,35.84,22800.0,31.12,31.1374,31.1026,31.1113,22800.0
2013-10-07 14:30:00,35.85,35.86,35.83,35.83,52200.0,31.12,31.1287,31.1026,31.1026,52200.0
2013-10-07 14:35:00,35.83,35.86,35.83,35.84,48400.0,31.1026,31.1287,31.1026,31.1113,48400.0
2013-10-07 14:40:00,35.83,35.83,35.77,35.77,41200.0,31.1026,31.1026,31.0506,31.0506,41200.0
2013-10-07 14:45:00,35.78,35.83,35.78,35.81,44800.0,31.0592,31.1026,31.0592,31.0853,44800.0
2013-10-07 14:50:00,35.81,35.82,35.78,35.82,43200.0,31.0853,31.094,31.0592,31.094,43200.0
2013-10-07 14:55:00,35.82,35.84,35.81,35.83,34800.0,31.094,31.1113,31.0853,31.1026,34800.0
2013-10-07 15:00:00,35.83,35.84,35.82,35.84,75400.0,31.1026,31.1113,31.094,31.1113,75400.0
2013-10-07 15:05:00,35.84,35.85,35.84,35.84,76200.0,31.1113,31.12,31.1113,31.1113,76200.0
2013-10-07 15:10:00,35.85,35.85,35.83,35.85,75000.0,31.12,31.12,31.1026,31.12,75000.0
2013-10-07 15:15:00,35.85,35.85,35.84,35.84,66600.0,31.12,31.12,31.1113,31.1113,66600.0
2013-10-07 15:20:00,35.84,35.85,35.82,35.83,126200.0,31.1113,31.12,31.094,31.1026,126200.0
2013-10-07 15:25:00,35.84,35.85,35.82,35.84,90200.0,31.1113,31.12,31.094,31.1113,90200.0
2013-10-07 15:30:00,35.83,35.85,35.82,35.82,104600.0,31.1026,31.12,31.094,31.094,104600.0
2013-10-07 15:35:00,35.82,35.83,35.79,35.81,88400.0,31.094,31.1026,31.0679,31.0853,88400.0
2013-10-07 15:40:00,35.82,35.82,35.77,35.77,94400.0,31.094,31.094,31.0506,31.0506,94400.0
2013-10-07 15:45:00,35.77,35.78,35.7,35.72,184800.0,31.0506,31.0592,30.9898,31.0072,184800.0
2013-10-07 15:50:00,35.72,35.73,35.67,35.71,181600.0,31.0072,31.0158,30.9638,30.9985,181600.0
2013-10-07 15:55:00,35.7,35.72,35.66,35.66,230800.0,30.9898,31.0072,30.9551,30.9551,230800.0
2013-10-08 09:30:00,35.73,36.32,35.64,36.02,226200.0,31.0158,31.528,30.9377,31.2676,226200.0
2013-10-08 09:35:00,36.03,36.03,35.69,35.76,65000.0,31.2763,31.2763,30.9811,31.0419,65000.0
2013-10-08 09:40:00,35.78,35.79,35.68,35.79,49400.0,31.0592,31.0679,30.9724,31.0679,49400.0
2013-10-08 09:45:00,35.8,35.81,35.74,35.77,72800.0,31.0766,31.0853,31.0245,31.0506,72800.0
2013-10-08 09:50:00,35.77,35.83,35.75,35.82,143600.0,31.0506,31.1026,31.0332,31.094,143600.0
2013-10-08 09:55:00,35.82,35.93,35.82,35.93,137000.0,31.094,31.1895,31.094,31.1895,137000.0
2013-10-08 10:00:00,35.92,35.94,35.74,35.79,99200.0,31.1808,31.1981,31.0245,31.0679,99200.0
2013-10-08 10:05:00,35.8,35.86,35.76,35.79,106200.0,31.0766,31.1287,31.0419,31.0679,106200.0
2013-10-08 10:10:00,35.79,35.88,35.76,35.82,69400.0,31.0679,31.1461,31.0419,31.094,69400.0
2013-10-08 10:15:00,35.82,35.87,35.81,35.82,40000.0,31.094,31.1374,31.0853,31.094,40000.0
2013-10-08 10:20:00,35.83,35.85,35.77,35.81,57200.0,31.1026,31.12,31.0506,31.0853,57200.0
2013-10-08 10:25:00,35.81,35.85,35.77,35.78,68000.0,31.0853,31.12,31.0506,31.0592,68000.0
2013-10-08 10:30:00,35.79,35.81,35.72,35.76,51200.0,31.0679,31.0853,31.0072,31.0419,51200.0
2013-10-08 10:35:00,35.76,35.77,35.68,35.69,65400.0,31.0419,31.0506,30.9724,30.9811,65400.0
2013-10-08 10:40:00,35.69,35.7,35.65,35.66,58800.0,30.9811,30.9898,30.9464,30.9551,58800.0
2013-10-08 10:45:00,35.66,35.66,35.53,35.57,112200.0,30.9551,30.9551,30.8422,30.877,112200.0
2013-10-08 10:50:00,35.57,35.58,35.52,35.56,55200.0,30.877,30.8856,30.8335,30.8683,55200.0
2013-10-08 10:55:00,35.56,35.56,35.53,35.55,52600.0,30.8683,30.8683,30.8422,30.8596,52600.0
2013-10-08 11:00:00,35.55,35.55,35.38,35.39,132800.0,30.8596,30.8596,30.712,30.7207,132800.0
2013-10-08 11:05:00,35.38,35.49,35.38,35.48,114800.0,30.712,30.8075,30.712,30.7988,114800.0
2013-10-08 11:10:00,35.48,35.51,35.47,35.48,77600.0,30.7988,30.8249,30.7901,30.7988,77600.0
2013-10-08 11:15:00,35.48,35.5,35.45,35.49,66800.0,30.7988,30.8162,30.7728,30.8075,66800.0
2013-10-08 11:20:00,35.49,35.5,35.46,35.47,60800.0,30.8075,30.8162,30.7815,30.7901,60800.0
2013-10-08 11:25:00,35.47,35.48,35.45,35.47,55600.0,30.7901,30.7988,30.7728,30.7901,55600.0
2013-10-08 11:30:00,35.48,35.48,35.36,35.36,68200.0,30.7988,30.7988,30.6947,30.6947,68200.0
2013-10-08 11:35:00,35.37,35.4,35.33,35.34,75600.0,30.7033,30.7294,30.6686,30.6773,75600.0
2013-10-08 11:40:00,35.35,35.4,35.34,35.38,99600.0,30.686,30.7294,30.6773,30.712,99600.0
2013-10-08 11:45:00,35.39,35.41,35.36,35.38,91000.0,30.7207,30.7381,30.6947,30.712,91000.0
2013-10-08 11:50:00,35.38,35.44,35.37,35.42,38200.0,30.712,30.7641,30.7033,30.7467,38200.0
2013-10-08 11:55:00,35.43,35.43,35.38,35.39,57800.0,30.7554,30.7554,30.712,30.7207,57800.0
2013-10-08 12:00:00,35.4,35.43,35.37,35.41,36200.0,30.7294,30.7554,30.7033,30.7381,36200.0
2013-10-08 12:05:00,35.41,35.42,35.38,35.4,45200.0,30.7381,30.7467,30.712,30.7294,45200.0
2013-10-08 12:10:00,35.39,35.39,35.31,35.33,106800.0,30.7207,30.7207,30.6513,30.6686,106800.0
2013-10-08 12:15:00,35.33,35.34,35.27,35.27,63400.0,30.6686,30.6773,30.6165,30.6165,63400.0
2013-10-08 12:20:00,35.28,35.29,35.21,35.21,90400.0,30.6252,30.6339,30.5644,30.5644,90400.0
2013-10-08 12:25:00,35.21,35.27,35.21,35.26,61400.0,30.5644,30.6165,30.5644,30.6079,61400.0
2013-10-08 12:30:00,35.26,35.26,35.12,35.12,146600.0,30.6079,30.6079,30.4863,30.4863,146600.0
2013-10-08 12:35:00,35.13,35.16,35.1,35.13,89800.0,30.495,30.521,30.469,30.495,89800.0
2013-10-08 12:40:00,35.13,35.24,35.09,35.23,68400.0,30.495,30.5905,30.4603,30.5818,68400.0
2013-10-08 12:45:00,35.22,35.26,35.22,35.25,53600.0,30.5731,30.6079,30.5731,30.5992,53600.0
2013-10-08 12:50:00,35.24,35.26,35.21,35.22,47600.0,30.5905,30.6079,30.5644,30.5731,47600.0
2013-10-08 12:55:00,35.23,35.27,35.22,35.25,59000.0,30.5818,30.6165,30.5731,30.5992,59000.0
2013-10-08 13:00:00,35.25,35.32,35.25,35.27,81400.0,30.5992,30.6599,30.5992,30.6165,81400.0
2013-10-08 13:05:00,35.27,35.27,35.19,35.19,44000.0,30.6165,30.6165,30.5471,30.5471,44000.0
2013-10-08 13:10:00,35.19,35.24,35.17,35.21,53200.0,30.5471,30.5905,30.5297,30.5644,53200.0
2013-10-08 13:15:00,35.21,35.23,35.18,35.2,68800.0,30.5644,30.5818,30.5384,30.5558,68800.0
2013-10-08 13:20:00,35.21,35.21,35.16,35.2,50800.0,30.5644,30.5644,30.521,30.5558,50800.0
2013-10-08 13:25:00,35.19,35.29,35.19,35.27,96200.0,30.5471,30.6339,30.5471,30.6165,96200.0
2013-10-08 13:30:00,35.26,35.27,35.21,35.23,62800.0,30.6079,30.6165,30.5644,30.5818,62800.0
2013-10-08 13:35:00,35.24,35.24,35.16,35.18,39000.0,30.5905,30.5905,30.521,30.5384,39000.0
2013-10-08 13:40:00,35.18,35.22,35.16,35.19,102200.0,30.5384,30.5731,30.521,30.5471,102200.0
2013-10-08 13:45:00,35.19,35.21,35.16,35.16,37800.0,30.5471,30.5644,30.521,30.521,37800.0
2013-10-08 13:50:00,35.16,35.19,35.15,35.17,37400.0,30.521,30.5471,30.5124,30.5297,37400.0
2013-10-08 13:55:00,35.17,35.22,35.17,35.18,31400.0,30.5297,30.5731,30.5297,30.5384,31400.0
2013-10-08 14:00:00,35.19,35.2,35.13,35.17,67000.0,30.5471,30.5558,30.495,30.5297,67000.0
2013-10-08 14:05:00,35.18,35.22,35.17,35.18,62400.0,30.5384,30.5731,30.5297,30.5384,62400.0
2013-10-08 14:10:00,35.18,35.24,35.18,35.21,42400.0,30.5384,30.5905,30.5384,30.5644,42400.0
2013-10-08 14:15:00,35.21,35.22,35.16,35.18,57400.0,30.5644,30.5731,30.521,30.5384,57400.0
2013-10-08 14:20:00,35.19,35.25,35.16,35.23,66000.0,30.5471,30.5992,30.521,30.5818,66000.0
2013-10-08 14:25:00,35.23,35.26,35.2,35.24,61800.0,30.5818,30.6079,30.5558,30.5905,61800.0
2013-10-08 14:30:00,35.23,35.26,35.2,35.22,58000.0,30.5818,30.6079,30.5558,30.5731,58000.0
2013-10-08 14:35:00,35.22,35.23,35.18,35.21,51000.0,30.5731,30.5818,30.5384,30.5644,51000.0
2013-10-08 14:40:00,35.21,35.24,35.19,35.24,99200.0,30.5644,30.5905,30.5471,30.5905,99200.0
2013-10-08 14:45:00,35.24,35.26,35.2,35.22,94600.0,30.5905,30.6079,30.5558,30.5731,94600.0
2013-10-08 14:50:00,35.22,35.26,35.21,35.23,74800.0,30.5731,30.6079,30.5644,30.5818,74800.0
2013-10-08 14:55:00,35.22,35.28,35.21,35.27,78000.0,30.5731,30.6252,30.5644,30.6165,78000.0
2013-10-08 15:00:00,35.27,35.33,35.26,35.29,87800.0,30.6165,30.6686,30.6079,30.6339,87800.0
2013-10-08 15:05:00,35.29,35.33,35.27,35.27,106600.0,30.6339,30.6686,30.6165,30.6165,106600.0
2013-10-08 15:10:00,35.27,35.3,35.26,35.29,63400.0,30.6165,30.6426,30.6079,30.6339,63400.0
2013-10-08 15:15:00,35.29,35.33,35.24,35.33,101600.0,30.6339,30.6686,30.5905,30.6686,101600.0
2013-10-08 15:20:00,35.33,35.35,35.31,35.34,99000.0,30.6686,30.686,30.6513,30.6773,99000.0
2013-10-08 15:25:00,35.34,35.37,35.32,35.35,108000.0,30.6773,30.7033,30.6599,30.686,108000.0
2013-10-08 15:30:00,35.35,35.37,35.28,35.29,160400.0,30.686,30.7033,30.6252,30.6339,160400.0
2013-10-08 15:35:00,35.3,35.3,35.24,35.3,199000.0,30.6426,30.6426,30.5905,30.6426,199000.0
2013-10-08 15:40:00,35.3,35.32,35.28,35.29,252600.0,30.6426,30.6599,30.6252,30.6339,252600.0
2013-10-08 15:45:00,35.29,35.29,35.2,35.22,207000.0,30.6339,30.6339,30.5558,30.5731,207000.0
2013-10-08 15:50:00,35.22,35.24,35.18,35.19,178400.0,30.5731,30.5905,30.5384,30.5471,178400.0
2013-10-08 15:55:00,35.18,35.2,35.12,35.15,597000.0,30.5384,30.5558,30.4863,30.5124,597000.0
2013-10-09 09:30:00,35.26,35.44,35.22,35.35,235200.0,30.6079,30.7641,30.5731,30.686,235200.0
2013-10-09 09:35:00,35.36,35.38,35.27,35.33,53400.0,30.6947,30.712,30.6165,30.6686,53400.0
2013-10-09 09:40:00,35.35,35.4,35.18,35.27,109400.0,30.686,30.7294,30.5384,30.6165,109400.0
2013-10-09 09:45:00,35.27,35.31,35.21,35.22,143000.0,30.6165,30.6513,30.5644,30.5731,143000.0
2013-10-09 09:50:00,35.22,35.27,35.16,35.25,74400.0,30.5731,30.6165,30.521,30.5992,74400.0
2013-10-09 09:55:00,35.25,35.31,35.22,35.31,87400.0,30.5992,30.6513,30.5731,30.6513,87400.0
2013-10-09 10:00:00,35.32,35.32,35.2,35.23,130200.0,30.6599,30.6599,30.5558,30.5818,130200.0
2013-10-09 10:05:00,35.23,35.29,35.17,35.24,120800.0,30.5818,30.6339,30.5297,30.5905,120800.0
2013-10-09 10:10:00,35.24,35.24,35.07,35.12,87600.0,30.5905,30.5905,30.4429,30.4863,87600.0
2013-10-09 10:15:00,35.13,35.17,35.07,35.13,41000.0,30.495,30.5297,30.4429,30.495,41000.0
2013-10-09 10:20:00,35.13,35.23,35.11,35.19,137600.0,30.495,30.5818,30.4776,30.5471,137600.0
2013-10-09 10:25:00,35.19,35.3,35.19,35.28,99000.0,30.5471,30.6426,30.5471,30.6252,99000.0
2013-10-09 10:30:00,35.28,35.29,35.22,35.25,85200.0,30.6252,30.6339,30.5731,30.5992,85200.0
2013-10-09 10:35:00,35.26,35.26,35.21,35.23,37800.0,30.6079,30.6079,30.5644,30.5818,37800.0
2013-10-09 10:40:00,35.24,35.26,35.21,35.22,88200.0,30.5905,30.6079,30.5644,30.5731,88200.0
2013-10-09 10:45:00,35.22,35.24,35.11,35.12,69800.0,30.5731,30.5905,30.4776,30.4863,69800.0
2013-10-09 10:50:00,35.12,35.21,35.12,35.16,99400.0,30.4863,30.5644,30.4863,30.521,99400.0
2013-10-09 10:55:00,35.17,35.17,35.09,35.09,73600.0,30.5297,30.5297,30.4603,30.4603,73600.0
2013-10-09 11:00:00,35.09,35.19,35.08,35.17,56800.0,30.4603,30.5471,30.4516,30.5297,56800.0
2013-10-09 11:05:00,35.18,35.18,35.07,35.08,91400.0,30.5384,30.5384,30.4429,30.4516,91400.0
2013-10-09 11:10:00,35.09,35.09,35.04,35.06,85200.0,30.4603,30.4603,30.4169,30.4342,85200.0
2013-10-09 11:15:00,35.05,35.06,35.01,35.02,106800.0,30.4256,30.4342,30.3908,30.3995,106800.0
2013-10-09 11:20:00,35.02,35.06,34.98,35.04,120600.0,30.3995,30.4342,30.3648,30.4169,120600.0
2013-10-09 11:25:00,35.05,35.08,35.02,35.07,35800.0,30.4256,30.4516,30.3995,30.4429,35800.0
2013-10-09 11:30:00,35.08,35.12,35.06,35.09,72800.0,30.4516,30.4863,30.4342,30.4603,72800.0
2013-10-09 11:35:00,35.09,35.13,35.08,35.08,76000.0,30.4603,30.495,30.4516,30.4516,76000.0
2013-10-09 11:40:00,35.09,35.1,35.07,35.09,42400.0,30.4603,30.469,30.4429,30.4603,42400.0
2013-10-09 11:45:00,35.1,35.19,35.1,35.19,70000.0,30.469,30.5471,30.469,30.5471,70000.0
2013-10-09 11:50:00,35.18,35.18,35.13,35.15,76200.0,30.5384,30.5384,30.495,30.5124,76200.0
2013-10-09 11:55:00,35.15,35.19,35.15,35.15,58000.0,30.5124,30.5471,30.5124,30.5124,58000.0
2013-10-09 12:00:00,35.17,35.18,35.15,35.18,44600.0,30.5297,30.5384,30.5124,30.5384,44600.0
2013-10-09 12:05:00,35.17,35.43,35.17,35.33,809000.0,30.5297,30.7554,30.5297,30.6686,809000.0
2013-10-09 12:10:00,35.34,35.4,35.27,35.4,81600.0,30.6773,30.7294,30.6165,30.7294,81600.0
2013-10-09 12:15:00,35.4,35.49,35.4,35.45,163200.0,30.7294,30.8075,30.7294,30.7728,163200.0
2013-10-09 12:20:00,35.45,35.49,35.4,35.41,98000.0,30.7728,30.8075,30.7294,30.7381,98000.0
2013-10-09 12:25:00,35.41,35.43,35.35,35.38,97000.0,30.7381,30.7554,30.686,30.712,97000.0
2013-10-09 12:30:00,35.38,35.4,35.36,35.4,59400.0,30.712,30.7294,30.6947,30.7294,59400.0
2013-10-09 12:35:00,35.39,35.4,35.34,35.38,93600.0,30.7207,30.7294,30.6773,30.712,93600.0
2013-10-09 12:40:00,35.38,35.38,35.34,35.34,50200.0,30.712,30.712,30.6773,30.6773,50200.0
2013-10-09 12:45:00,35.35,35.38,35.27,35.27,136400.0,30.686,30.712,30.6165,30.6165,136400.0
2013-10-09 12:50:00,35.27,35.38,35.27,35.38,122200.0,30.6165,30.712,30.6165,30.712,122200.0
2013-10-09 12:55:00,35.39,35.42,35.38,35.38,85400.0,30.7207,30.7467,30.712,30.712,85400.0
2013-10-09 13:00:00,35.39,35.48,35.39,35.45,120600.0,30.7207,30.7988,30.7207,30.7728,120600.0
2013-10-09 13:05:00,35.44,35.5,35.43,35.47,59600.0,30.7641,30.8162,30.7554,30.7901,59600.0
2013-10-09 13:10:00,35.47,35.5,35.42,35.49,84600.0,30.7901,30.8162,30.7467,30.8075,84600.0
2013-10-09 13:15:00,35.49,35.63,35.49,35.62,237400.0,30.8075,30.929,30.8075,30.9204,237400.0
2013-10-09 13:20:00,35.62,35.68,35.6,35.66,153400.0,30.9204,30.9724,30.903,30.9551,153400.0
2013-10-09 13:25:00,35.67,35.71,35.59,35.59,126400.0,30.9638,30.9985,30.8943,30.8943,126400.0
2013-10-09 13:30:00,35.6,35.63,35.53,35.53,156400.0,30.903,30.929,30.8422,30.8422,156400.0
2013-10-09 13:35:00,35.52,35.6,35.52,35.6,166600.0,30.8335,30.903,30.8335,30.903,166600.0
2013-10-09 13:40:00,35.59,35.67,35.58,35.63,200000.0,30.8943,30.9638,30.8856,30.929,200000.0
2013-10-09 13:45:00,35.62,35.63,35.6,35.62,132600.0,30.9204,30.929,30.903,30.9204,132600.0
2013-10-09 13:50:00,35.62,35.69,35.6,35.64,93400.0,30.9204,30.9811,30.903,30.9377,93400.0
2013-10-09 13:55:00,35.64,35.65,35.61,35.63,53800.0,30.9377,30.9464,30.9117,30.929,53800.0
2013-10-09 14:00:00,35.63,35.67,35.57,35.65,73000.0,30.929,30.9638,30.877,30.9464,73000.0
2013-10-09 14:05:00,35.67,35.72,35.63,35.72,75200.0,30.9638,31.0072,30.929,31.0072,75200.0
2013-10-09 14:10:00,35.71,35.74,35.66,35.66,70800.0,30.9985,31.0245,30.9551,30.9551,70800.0
2013-10-09 14:15:00,35.67,35.68,35.6,35.62,49400.0,30.9638,30.9724,30.903,30.9204,49400.0
2013-10-09 14:20:00,35.62,35.7,35.6,35.63,117400.0,30.9204,30.9898,30.903,30.929,117400.0
2013-10-09 14:25:00,35.63,35.7,35.6,35.7,67600.0,30.929,30.9898,30.903,30.9898,67600.0
2013-10-09 14:30:00,35.69,35.71,35.64,35.69,72600.0,30.9811,30.9985,30.9377,30.9811,72600.0
2013-10-09 14:35:00,35.68,35.7,35.56,35.57,118200.0,30.9724,30.9898,30.8683,30.877,118200.0
2013-10-09 14:40:00,35.57,35.59,35.5,35.54,85800.0,30.877,30.8943,30.8162,30.8509,85800.0
2013-10-09 14:45:00,35.55,35.56,35.5,35.55,62400.0,30.8596,30.8683,30.8162,30.8596,62400.0
2013-10-09 14:50:00,35.55,35.58,35.52,35.55,44800.0,30.8596,30.8856,30.8335,30.8596,44800.0
2013-10-09 14:55:00,35.55,35.59,35.51,35.58,80800.0,30.8596,30.8943,30.8249,30.8856,80800.0
2013-10-09 15:00:00,35.58,35.61,35.56,35.58,71400.0,30.8856,30.9117,30.8683,30.8856,71400.0
2013-10-09 15:05:00,35.58,35.6,35.54,35.58,74000.0,30.8856,30.903,30.8509,30.8856,74000.0
2013-10-09 15:10:00,35.58,35.63,35.58,35.61,88200.0,30.8856,30.929,30.8856,30.9117,88200.0
2013-10-09 15:15:00,35.6,35.64,35.6,35.61,95200.0,30.903,30.9377,30.903,30.9117,95200.0
2013-10-09 15:20:00,35.6,35.6,35.56,35.57,68200.0,30.903,30.903,30.8683,30.877,68200.0
2013-10-09 15:25:00,35.57,35.59,35.53,35.54,82600.0,30.877,30.8943,30.8422,30.8509,82600.0
2013-10-09 15:30:00,35.55,35.6,35.55,35.58,83600.0,30.8596,30.903,30.8596,30.8856,83600.0
2013-10-09 15:35:00,35.58,35.6,35.52,35.54,103400.0,30.8856,30.903,30.8335,30.8509,103400.0
2013-10-09 15:40:00,35.55,35.55,35.5,35.51,119600.0,30.8596,30.8596,30.8162,30.8249,119600.0
2013-10-09 15:45:00,35.51,35.52,35.44,35.45,277600.0,30.8249,30.8335,30.7641,30.7728,277600.0
2013-10-09 15:50:00,35.45,35.5,35.41,35.47,286800.0,30.7728,30.8162,30.7381,30.7901,286800.0
2013-10-09 15:55:00,35.47,35.49,35.44,35.46,282400.0,30.7901,30.8075,30.7641,30.7815,282400.0
2013-10-10 09:30:00,36.08,36.25,35.97,36.25,467200.0,31.3197,31.4672,31.2242,31.4672,467200.0
2013-10-10 09:35:00,36.25,36.25,36.0,36.11,198800.0,31.4672,31.4672,31.2502,31.3457,198800.0
2013-10-10 09:40:00,36.12,36.25,36.07,36.23,294400.0,31.3544,31.4672,31.311,31.4499,294400.0
2013-10-10 09:45:00,36.21,36.22,36.12,36.13,180800.0,31.4325,31.4412,31.3544,31.3631,180800.0
2013-10-10 09:50:00,36.13,36.27,36.13,36.24,315600.0,31.3631,31.4846,31.3631,31.4586,315600.0
2013-10-10 09:55:00,36.24,36.38,36.24,36.34,371400.0,31.4586,31.5801,31.4586,31.5454,371400.0
2013-10-10 10:00:00,36.35,36.44,36.33,36.44,278000.0,31.554,31.6322,31.5367,31.6322,278000.0
2013-10-10 10:05:00,36.44,36.44,36.33,36.35,190200.0,31.6322,31.6322,31.5367,31.554,190200.0
2013-10-10 10:10:00,36.35,36.38,36.33,36.37,193400.0,31.554,31.5801,31.5367,31.5714,193400.0
2013-10-10 10:15:00,36.37,36.41,36.36,36.38,143600.0,31.5714,31.6061,31.5627,31.5801,143600.0
2013-10-10 10:20:00,36.38,36.38,36.3,36.33,153200.0,31.5801,31.5801,31.5106,31.5367,153200.0
2013-10-10 10:25:00,36.33,36.35,36.3,36.34,123400.0,31.5367,31.554,31.5106,31.5454,123400.0
2013-10-10 10:30:00,36.34,36.4,36.32,36.4,133800.0,31.5454,31.5974,31.528,31.5974,133800.0
2013-10-10 10:35:00,36.4,36.47,36.4,36.44,142800.0,31.5974,31.6582,31.5974,31.6322,142800.0
2013-10-10 10:40:00,36.44,36.47,36.38,36.38,239000.0,31.6322,31.6582,31.5801,31.5801,239000.0
2013-10-10 10:45:00,36.39,36.46,36.39,36.42,97200.0,31.5888,31.6495,31.5888,31.6148,97200.0
2013-10-10 10:50:00,36.42,36.43,36.35,36.35,111200.0,31.6148,31.6235,31.554,31.554,111200.0
2013-10-10 10:55:00,36.35,36.41,36.35,36.4,86200.0,31.554,31.6061,31.554,31.5974,86200.0
2013-10-10 11:00:00,36.4,36.41,36.32,36.38,143800.0,31.5974,31.6061,31.528,31.5801,143800.0
2013-10-10 11:05:00,36.38,36.38,36.34,36.37,84400.0,31.5801,31.5801,31.5454,31.5714,84400.0
2013-10-10 11:10:00,36.37,36.44,36.37,36.41,107600.0,31.5714,31.6322,31.5714,31.6061,107600.0
2013-10-10 11:15:00,36.41,36.45,36.36,36.39,106600.0,31.6061,31.6408,31.5627,31.5888,106600.0
2013-10-10 11:20:00,36.39,36.43,36.38,36.41,98800.0,31.5888,31.6235,31.5801,31.6061,98800.0
2013-10-10 11:25:00,36.41,36.46,36.35,36.42,128200.0,31.6061,31.6495,31.554,31.6148,128200.0
2013-10-10 11:30:00,36.42,36.48,36.38,36.45,143200.0,31.6148,31.6669,31.5801,31.6408,143200.0
2013-10-10 11:35:00,36.46,36.5,36.43,36.49,101000.0,31.6495,31.6842,31.6235,31.6756,101000.0
2013-10-10 11:40:00,36.49,36.51,36.47,36.49,353400.0,31.6756,31.6929,31.6582,31.6756,353400.0
2013-10-10 11:45:00,36.49,36.59,36.49,36.54,128000.0,31.6756,31.7624,31.6756,31.719,128000.0
2013-10-10 11:50:00,36.55,36.59,36.52,36.59,73800.0,31.7277,31.7624,31.7016,31.7624,73800.0
2013-10-10 11:55:00,36.58,36.62,36.57,36.6,111200.0,31.7537,31.7884,31.745,31.7711,111200.0
2013-10-10 12:00:00,36.6,36.63,36.58,36.6,97200.0,31.7711,31.7971,31.7537,31.7711,97200.0
2013-10-10 12:05:00,36.6,36.6,36.56,36.57,76200.0,31.7711,31.7711,31.7363,31.745,76200.0
2013-10-10 12:10:00,36.57,36.58,36.52,36.57,65200.0,31.745,31.7537,31.7016,31.745,65200.0
2013-10-10 12:15:00,36.57,36.6,36.56,36.58,48800.0,31.745,31.7711,31.7363,31.7537,48800.0
2013-10-10 12:20:00,36.58,36.58,36.52,36.53,79600.0,31.7537,31.7537,31.7016,31.7103,79600.0
2013-10-10 12:25:00,36.53,36.57,36.52,36.56,63200.0,31.7103,31.745,31.7016,31.7363,63200.0
2013-10-10 12:30:00,36.56,36.62,36.55,36.6,60600.0,31.7363,31.7884,31.7277,31.7711,60600.0
2013-10-10 12:35:00,36.6,36.63,36.58,36.59,89200.0,31.7711,31.7971,31.7537,31.7624,89200.0
2013-10-10 12:40:00,36.6,36.6,36.57,36.58,68800.0,31.7711,31.7711,31.745,31.7537,68800.0
2013-10-10 12:45:00,36.58,36.6,36.57,36.6,46000.0,31.7537,31.7711,31.745,31.7711,46000.0
2013-10-10 12:50:00,36.6,36.63,36.6,36.63,56200.0,31.7711,31.7971,31.7711,31.7971,56200.0
2013-10-10 12:55:00,36.62,36.63,36.57,36.58,71400.0,31.7884,31.7971,31.745,31.7537,71400.0
2013-10-10 13:00:00,36.58,36.59,36.52,36.54,83200.0,31.7537,31.7624,31.7016,31.719,83200.0
2013-10-10 13:05:00,36.55,36.57,36.52,36.55,40600.0,31.7277,31.745,31.7016,31.7277,40600.0
2013-10-10 13:10:00,36.55,36.59,36.52,36.54,48800.0,31.7277,31.7624,31.7016,31.719,48800.0
2013-10-10 13:15:00,36.54,36.55,36.46,36.48,80000.0,31.719,31.7277,31.6495,31.6669,80000.0
2013-10-10 13:20:00,36.49,36.51,36.46,36.46,65400.0,31.6756,31.6929,31.6495,31.6495,65400.0
2013-10-10 13:25:00,36.46,36.51,36.45,36.49,89400.0,31.6495,31.6929,31.6408,31.6756,89400.0
2013-10-10 13:30:00,36.49,36.52,36.48,36.49,72800.0,31.6756,31.7016,31.6669,31.6756,72800.0
2013-10-10 13:35:00,36.49,36.52,36.47,36.49,88200.0,31.6756,31.7016,31.6582,31.6756,88200.0
2013-10-10 13:40:00,36.49,36.51,36.45,36.47,87600.0,31.6756,31.6929,31.6408,31.6582,87600.0
2013-10-10 13:45:00,36.48,36.52,36.47,36.51,55000.0,31.6669,31.7016,31.6582,31.6929,55000.0
2013-10-10 13:50:00,36.52,36.58,36.5,36.57,60200.0,31.7016,31.7537,31.6842,31.745,60200.0
2013-10-10 13:55:00,36.57,36.57,36.53,36.56,53800.0,31.745,31.745,31.7103,31.7363,53800.0
2013-10-10 14:00:00,36.55,36.56,36.54,36.54,57400.0,31.7277,31.7363,31.719,31.719,57400.0
2013-10-10 14:05:00,36.55,36.57,36.5,36.54,85600.0,31.7277,31.745,31.6842,31.719,85600.0
2013-10-10 14:10:00,36.54,36.56,36.52,36.54,66200.0,31.719,31.7363,31.7016,31.719,66200.0
2013-10-10 14:15:00,36.54,36.55,36.5,36.52,91400.0,31.719,31.7277,31.6842,31.7016,91400.0
2013-10-10 14:20:00,36.52,36.56,36.52,36.54,80000.0,31.7016,31.7363,31.7016,31.719,80000.0
2013-10-10 14:25:00,36.55,36.57,36.52,36.53,44200.0,31.7277,31.745,31.7016,31.7103,44200.0
2013-10-10 14:30:00,36.53,36.55,36.5,36.52,67400.0,31.7103,31.7277,31.6842,31.7016,67400.0
2013-10-10 14:35:00,36.52,36.54,36.49,36.51,79800.0,31.7016,31.719,31.6756,31.6929,79800.0
2013-10-10 14:40:00,36.51,36.53,36.49,36.51,60200.0,31.6929,31.7103,31.6756,31.6929,60200.0
2013-10-10 14:45:00,36.51,36.52,36.49,36.5,70600.0,31.6929,31.7016,31.6756,31.6842,70600.0
2013-10-10 14:50:00,36.5,36.52,36.49,36.52,62800.0,31.6842,31.7016,31.6756,31.7016,62800.0
2013-10-10 14:55:00,36.52,36.52,36.48,36.49,91000.0,31.7016,31.7016,31.6669,31.6756,91000.0
2013-10-10 15:00:00,36.49,36.58,36.49,36.56,88600.0,31.6756,31.7537,31.6756,31.7363,88600.0
2013-10-10 15:05:00,36.56,36.62,36.55,36.62,135200.0,31.7363,31.7884,31.7277,31.7884,135200.0
2013-10-10 15:10:00,36.62,36.69,36.6,36.67,139400.0,31.7884,31.8492,31.7711,31.8318,139400.0
2013-10-10 15:15:00,36.67,36.67,36.58,36.6,143200.0,31.8318,31.8318,31.7537,31.7711,143200.0
2013-10-10 15:20:00,36.61,36.63,36.6,36.63,87000.0,31.7797,31.7971,31.7711,31.7971,87000.0
2013-10-10 15:25:00,36.64,36.64,36.59,36.6,94200.0,31.8058,31.8058,31.7624,31.7711,94200.0
2013-10-10 15:30:00,36.6,36.62,36.59,36.6,121000.0,31.7711,31.7884,31.7624,31.7711,121000.0
2013-10-10 15:35:00,36.6,36.6,36.58,36.6,138800.0,31.7711,31.7711,31.7537,31.7711,138800.0
2013-10-10 15:40:00,36.6,36.66,36.59,36.64,224000.0,31.7711,31.8231,31.7624,31.8058,224000.0
2013-10-10 15:45:00,36.63,36.66,36.6,36.65,329000.0,31.7971,31.8231,31.7711,31.8145,329000.0
2013-10-10 15:50:00,36.65,36.69,36.63,36.68,406200.0,31.8145,31.8492,31.7971,31.8405,406200.0
2013-10-10 15:55:00,36.68,36.73,36.65,36.72,575600.0,31.8405,31.8839,31.8145,31.8752,575600.0
2013-10-11 09:30:00,36.74,36.87,36.62,36.77,508200.0,31.8926,32.0054,31.7884,31.9186,508200.0
2013-10-11 09:35:00,36.8,36.82,36.68,36.76,236600.0,31.9447,31.962,31.8405,31.9099,236600.0
2013-10-11 09:40:00,36.76,36.86,36.71,36.73,288800.0,31.9099,31.9968,31.8665,31.8839,288800.0
2013-10-11 09:45:00,36.73,36.74,36.66,36.69,228000.0,31.8839,31.8926,31.8231,31.8492,228000.0
2013-10-11 09:50:00,36.69,36.75,36.68,36.74,144600.0,31.8492,31.9013,31.8405,31.8926,144600.0
2013-10-11 09:55:00,36.74,36.77,36.72,36.76,165000.0,31.8926,31.9186,31.8752,31.9099,165000.0
2013-10-11 10:00:00,36.76,36.8,36.74,36.77,153600.0,31.9099,31.9447,31.8926,31.9186,153600.0
2013-10-11 10:05:00,36.77,36.78,36.74,36.77,98200.0,31.9186,31.9273,31.8926,31.9186,98200.0
2013-10-11 10:10:00,36.78,36.82,36.77,36.78,188800.0,31.9273,31.962,31.9186,31.9273,188800.0
2013-10-11 10:15:00,36.78,36.8,36.67,36.68,203600.0,31.9273,31.9447,31.8318,31.8405,203600.0
2013-10-11 10:20:00,36.68,36.68,36.59,36.61,128000.0,31.8405,31.8405,31.7624,31.7797,128000.0
2013-10-11 10:25:00,36.61,36.66,36.6,36.65,314000.0,31.7797,31.8231,31.7711,31.8145,314000.0
2013-10-11 10:30:00,36.64,36.68,36.63,36.65,90600.0,31.8058,31.8405,31.7971,31.8145,90600.0
2013-10-11 10:35:00,36.66,36.67,36.58,36.58,148400.0,31.8231,31.8318,31.7537,31.7537,148400.0
2013-10-11 10:40:00,36.58,36.59,36.52,36.52,67800.0,31.7537,31.7624,31.7016,31.7016,67800.0
2013-10-11 10:45:00,36.52,36.53,36.49,36.49,74600.0,31.7016,31.7103,31.6756,31.6756,74600.0
2013-10-11 10:50:00,36.49,36.5,36.44,36.45,68200.0,31.6756,31.6842,31.6322,31.6408,68200.0
2013-10-11 10:55:00,36.46,36.53,36.46,36.52,88600.0,31.6495,31.7103,31.6495,31.7016,88600.0
2013-10-11 11:00:00,36.52,36.52,36.5,36.52,74600.0,31.7016,31.7016,31.6842,31.7016,74600.0
2013-10-11 11:05:00,36.52,36.57,36.52,36.55,68800.0,31.7016,31.745,31.7016,31.7277,68800.0
2013-10-11 11:10:00,36.55,36.6,36.55,36.58,53600.0,31.7277,31.7711,31.7277,31.7537,53600.0
2013-10-11 11:15:00,36.59,36.6,36.54,36.56,67800.0,31.7624,31.7711,31.719,31.7363,67800.0
2013-10-11 11:20:00,36.56,36.59,36.55,36.58,56400.0,31.7363,31.7624,31.7277,31.7537,56400.0
2013-10-11 11:25:00,36.58,36.6,36.55,36.56,79200.0,31.7537,31.7711,31.7277,31.7363,79200.0
2013-10-11 11:30:00,36.56,36.65,36.56,36.63,126000.0,31.7363,31.8145,31.7363,31.7971,126000.0
2013-10-11 11:35:00,36.63,36.7,36.63,36.69,76200.0,31.7971,31.8579,31.7971,31.8492,76200.0
2013-10-11 11:40:00,36.68,36.71,36.67,36.67,93200.0,31.8405,31.8665,31.8318,31.8318,93200.0
2013-10-11 11:45:00,36.67,36.69,36.65,36.69,59800.0,31.8318,31.8492,31.8145,31.8492,59800.0
2013-10-11 11:50:00,36.69,36.7,36.63,36.65,48200.0,31.8492,31.8579,31.7971,31.8145,48200.0
2013-10-11 11:55:00,36.65,36.72,36.65,36.71,100600.0,31.8145,31.8752,31.8145,31.8665,100600.0
2013-10-11 12:00:00,36.71,36.76,36.71,36.73,86800.0,31.8665,31.9099,31.8665,31.8839,86800.0
2013-10-11 12:05:00,36.73,36.74,36.71,36.73,113600.0,31.8839,31.8926,31.8665,31.8839,113600.0
2013-10-11 12:10:00,36.73,36.74,36.69,36.71,99800.0,31.8839,31.8926,31.8492,31.8665,99800.0
2013-10-11 12:15:00,36.7,36.71,36.66,36.68,87600.0,31.8579,31.8665,31.8231,31.8405,87600.0
2013-10-11 12:20:00,36.69,36.7,36.65,36.66,46400.0,31.8492,31.8579,31.8145,31.8231,46400.0
2013-10-11 12:25:00,36.67,36.69,36.63,36.64,43000.0,31.8318,31.8492,31.7971,31.8058,43000.0
2013-10-11 12:30:00,36.63,36.66,36.63,36.65,50800.0,31.7971,31.8231,31.7971,31.8145,50800.0
2013-10-11 12:35:00,36.64,36.65,36.6,36.6,47800.0,31.8058,31.8145,31.7711,31.7711,47800.0
2013-10-11 12:40:00,36.61,36.63,36.6,36.6,45200.0,31.7797,31.7971,31.7711,31.7711,45200.0
2013-10-11 12:45:00,36.6,36.62,36.6,36.6,56400.0,31.7711,31.7884,31.7711,31.7711,56400.0
2013-10-11 12:50:00,36.6,36.63,36.6,36.63,37600.0,31.7711,31.7971,31.7711,31.7971,37600.0
2013-10-11 12:55:00,36.62,36.63,36.6,36.63,53000.0,31.7884,31.7971,31.7711,31.7971,53000.0
2013-10-11 13:00:00,36.62,36.63,36.59,36.61,48800.0,31.7884,31.7971,31.7624,31.7797,48800.0
2013-10-11 13:05:00,36.62,36.68,36.62,36.66,59400.0,31.7884,31.8405,31.7884,31.8231,59400.0
2013-10-11 13:10:00,36.66,36.68,36.63,36.63,55800.0,31.8231,31.8405,31.7971,31.7971,55800.0
2013-10-11 13:15:00,36.63,36.63,36.58,36.58,78000.0,31.7971,31.7971,31.7537,31.7537,78000.0
2013-10-11 13:20:00,36.57,36.57,36.53,36.57,81000.0,31.745,31.745,31.7103,31.745,81000.0
2013-10-11 13:25:00,36.58,36.6,36.54,36.54,41600.0,31.7537,31.7711,31.719,31.719,41600.0
2013-10-11 13:30:00,36.54,36.58,36.54,36.57,52000.0,31.719,31.7537,31.719,31.745,52000.0
2013-10-11 13:35:00,36.58,36.6,36.57,36.59,57600.0,31.7537,31.7711,31.745,31.7624,57600.0
2013-10-11 13:40:00,36.59,36.59,36.55,36.56,60600.0,31.7624,31.7624,31.7277,31.7363,60600.0
2013-10-11 13:45:00,36.56,36.59,36.55,36.55,38200.0,31.7363,31.7624,31.7277,31.7277,38200.0
2013-10-11 13:50:00,36.55,36.58,36.53,36.57,46000.0,31.7277,31.7537,31.7103,31.745,46000.0
2013-10-11 13:55:00,36.57,36.62,36.56,36.62,44200.0,31.745,31.7884,31.7363,31.7884,44200.0
2013-10-11 14:00:00,36.62,36.65,36.6,36.63,75800.0,31.7884,31.8145,31.7711,31.7971,75800.0
2013-10-11 14:05:00,36.63,36.66,36.62,36.66,40000.0,31.7971,31.8231,31.7884,31.8231,40000.0
2013-10-11 14:10:00,36.65,36.65,36.6,36.6,69800.0,31.8145,31.8145,31.7711,31.7711,69800.0
2013-10-11 14:15:00,36.6,36.64,36.6,36.63,73000.0,31.7711,31.8058,31.7711,31.7971,73000.0
2013-10-11 14:20:00,36.63,36.66,36.63,36.63,68200.0,31.7971,31.8231,31.7971,31.7971,68200.0
2013-10-11 14:25:00,36.63,36.64,36.58,36.59,73600.0,31.7971,31.8058,31.7537,31.7624,73600.0
2013-10-11 14:30:00,36.59,36.6,36.58,36.59,58600.0,31.7624,31.7711,31.7537,31.7624,58600.0
2013-10-11 14:35:00,36.59,36.6,36.57,36.59,69600.0,31.7624,31.7711,31.745,31.7624,69600.0
2013-10-11 14:40:00,36.58,36.6,36.58,36.59,54200.0,31.7537,31.7711,31.7537,31.7624,54200.0
2013-10-11 14:45:00,36.59,36.6,36.58,36.59,86000.0,31.7624,31.7711,31.7537,31.7624,86000.0
2013-10-11 14:50:00,36.59,36.6,36.59,36.6,66000.0,31.7624,31.7711,31.7624,31.7711,66000.0
2013-10-11 14:55:00,36.6,36.63,36.6,36.62,62200.0,31.7711,31.7971,31.7711,31.7884,62200.0
2013-10-11 15:00:00,36.62,36.63,36.56,36.58,101200.0,31.7884,31.7971,31.7363,31.7537,101200.0
2013-10-11 15:05:00,36.58,36.6,36.57,36.58,85000.0,31.7537,31.7711,31.745,31.7537,85000.0
2013-10-11 15:10:00,36.59,36.6,36.56,36.57,107800.0,31.7624,31.7711,31.7363,31.745,107800.0
2013-10-11 15:15:00,36.57,36.59,36.55,36.58,137200.0,31.745,31.7624,31.7277,31.7537,137200.0
2013-10-11 15:20:00,36.58,36.58,36.57,36.58,140400.0,31.7537,31.7537,31.745,31.7537,140400.0
2013-10-11 15:25:00,36.58,36.58,36.57,36.58,152200.0,31.7537,31.7537,31.745,31.7537,152200.0
2013-10-11 15:30:00,36.58,36.61,36.56,36.56,190800.0,31.7537,31.7797,31.7363,31.7363,190800.0
2013-10-11 15:35:00,36.57,36.59,36.55,36.55,97200.0,31.745,31.7624,31.7277,31.7277,97200.0
2013-10-11 15:40:00,36.56,36.59,36.56,36.58,166600.0,31.7363,31.7624,31.7363,31.7537,166600.0
2013-10-11 15:45:00,36.58,36.6,36.54,36.55,319600.0,31.7537,31.7711,31.719,31.7277,319600.0
2013-10-11 15:50:00,36.55,36.63,36.55,36.62,332200.0,31.7277,31.7971,31.7277,31.7884,332200.0
2013-10-11 15:55:00,36.62,36.74,36.6,36.73,898600.0,31.7884,31.8926,31.7711,31.8839,898600.0
2013-10-14 09:30:00,36.48,36.6,36.39,36.58,167200.0,31.6669,31.7711,31.5888,31.7537,167200.0
2013-10-14 09:35:00,36.58,36.66,36.54,36.6,86800.0,31.7537,31.8231,31.719,31.7711,86800.0
2013-10-14 09:40:00,36.6,36.64,36.6,36.61,71000.0,31.7711,31.8058,31.7711,31.7797,71000.0
2013-10-14 09:45:00,36.6,36.66,36.6,36.6,72200.0,31.7711,31.8231,31.7711,31.7711,72200.0
2013-10-14 09:50:00,36.6,36.65,36.58,36.64,74000.0,31.7711,31.8145,31.7537,31.8058,74000.0
2013-10-14 09:55:00,36.64,36.71,36.64,36.7,86000.0,31.8058,31.8665,31.8058,31.8579,86000.0
2013-10-14 10:00:00,36.7,36.72,36.62,36.62,51200.0,31.8579,31.8752,31.7884,31.7884,51200.0
2013-10-14 10:05:00,36.62,36.62,36.55,36.59,59800.0,31.7884,31.7884,31.7277,31.7624,59800.0
2013-10-14 10:10:00,36.58,36.6,36.54,36.56,40800.0,31.7537,31.7711,31.719,31.7363,40800.0
2013-10-14 10:15:00,36.57,36.58,36.48,36.48,39000.0,31.745,31.7537,31.6669,31.6669,39000.0
2013-10-14 10:20:00,36.48,36.6,36.48,36.58,138400.0,31.6669,31.7711,31.6669,31.7537,138400.0
2013-10-14 10:25:00,36.58,36.64,36.57,36.64,45400.0,31.7537,31.8058,31.745,31.8058,45400.0
2013-10-14 10:30:00,36.64,36.64,36.58,36.59,80200.0,31.8058,31.8058,31.7537,31.7624,80200.0
2013-10-14 10:35:00,36.59,36.61,36.58,36.59,39600.0,31.7624,31.7797,31.7537,31.7624,39600.0
2013-10-14 10:40:00,36.59,36.6,36.54,36.56,83800.0,31.7624,31.7711,31.719,31.7363,83800.0
2013-10-14 10:45:00,36.56,36.63,36.55,36.6,62600.0,31.7363,31.7971,31.7277,31.7711,62600.0
2013-10-14 10:50:00,36.6,36.63,36.59,36.6,58800.0,31.7711,31.7971,31.7624,31.7711,58800.0
2013-10-14 10:55:00,36.6,36.67,36.6,36.65,30600.0,31.7711,31.8318,31.7711,31.8145,30600.0
2013-10-14 11:00:00,36.65,36.68,36.63,36.65,45600.0,31.8145,31.8405,31.7971,31.8145,45600.0
2013-10-14 11:05:00,36.65,36.67,36.65,36.66,33800.0,31.8145,31.8318,31.8145,31.8231,33800.0
2013-10-14 11:10:00,36.66,36.7,36.66,36.67,37000.0,31.8231,31.8579,31.8231,31.8318,37000.0
2013-10-14 11:15:00,36.68,36.69,36.66,36.68,52000.0,31.8405,31.8492,31.8231,31.8405,52000.0
2013-10-14 11:20:00,36.68,36.7,36.68,36.69,45000.0,31.8405,31.8579,31.8405,31.8492,45000.0
2013-10-14 11:25:00,36.7,36.7,36.67,36.69,24600.0,31.8579,31.8579,31.8318,31.8492,24600.0
2013-10-14 11:30:00,36.69,36.77,36.69,36.76,82000.0,31.8492,31.9186,31.8492,31.9099,82000.0
2013-10-14 11:35:00,36.76,36.79,36.74,36.77,50200.0,31.9099,31.936,31.8926,31.9186,50200.0
2013-10-14 11:40:00,36.78,36.81,36.77,36.8,67800.0,31.9273,31.9533,31.9186,31.9447,67800.0
2013-10-14 11:45:00,36.8,36.83,36.8,36.81,33200.0,31.9447,31.9707,31.9447,31.9533,33200.0
2013-10-14 11:50:00,36.8,36.84,36.79,36.82,45400.0,31.9447,31.9794,31.936,31.962,45400.0
2013-10-14 11:55:00,36.82,36.86,36.81,36.85,44600.0,31.962,31.9968,31.9533,31.9881,44600.0
2013-10-14 12:00:00,36.85,36.9,36.84,36.88,84800.0,31.9881,32.0315,31.9794,32.0141,84800.0
2013-10-14 12:05:00,36.88,36.88,36.82,36.82,45000.0,32.0141,32.0141,31.962,31.962,45000.0
2013-10-14 12:10:00,36.82,36.84,36.8,36.82,47400.0,31.962,31.9794,31.9447,31.962,47400.0
2013-10-14 12:15:00,36.82,36.84,36.81,36.84,26800.0,31.962,31.9794,31.9533,31.9794,26800.0
2013-10-14 12:20:00,36.84,36.84,36.79,36.79,36000.0,31.9794,31.9794,31.936,31.936,36000.0
2013-10-14 12:25:00,36.8,36.84,36.8,36.84,20400.0,31.9447,31.9794,31.9447,31.9794,20400.0
2013-10-14 12:30:00,36.84,36.85,36.82,36.84,34000.0,31.9794,31.9881,31.962,31.9794,34000.0
2013-10-14 12:35:00,36.84,36.87,36.83,36.85,30800.0,31.9794,32.0054,31.9707,31.9881,30800.0
2013-10-14 12:40:00,36.85,36.88,36.84,36.85,73400.0,31.9881,32.0141,31.9794,31.9881,73400.0
2013-10-14 12:45:00,36.85,36.88,36.85,36.87,60200.0,31.9881,32.0141,31.9881,32.0054,60200.0
2013-10-14 12:50:00,36.88,36.88,36.85,36.85,69200.0,32.0141,32.0141,31.9881,31.9881,69200.0
2013-10-14 12:55:00,36.86,36.88,36.85,36.85,78000.0,31.9968,32.0141,31.9881,31.9881,78000.0
2013-10-14 13:00:00,36.85,36.88,36.85,36.88,78800.0,31.9881,32.0141,31.9881,32.0141,78800.0
2013-10-14 13:05:00,36.88,36.88,36.85,36.87,73600.0,32.0141,32.0141,31.9881,32.0054,73600.0
2013-10-14 13:10:00,36.87,36.9,36.87,36.88,138600.0,32.0054,32.0315,32.0054,32.0141,138600.0
2013-10-14 13:15:00,36.88,36.9,36.88,36.88,57000.0,32.0141,32.0315,32.0141,32.0141,57000.0
2013-10-14 13:20:00,36.88,36.91,36.88,36.88,36400.0,32.0141,32.0402,32.0141,32.0141,36400.0
2013-10-14 13:25:00,36.88,36.91,36.87,36.88,56400.0,32.0141,32.0402,32.0054,32.0141,56400.0
2013-10-14 13:30:00,36.88,36.88,36.85,36.87,55600.0,32.0141,32.0141,31.9881,32.0054,55600.0
2013-10-14 13:35:00,36.87,36.88,36.85,36.87,22800.0,32.0054,32.0141,31.9881,32.0054,22800.0
2013-10-14 13:40:00,36.87,36.88,36.85,36.87,67600.0,32.0054,32.0141,31.9881,32.0054,67600.0
2013-10-14 13:45:00,36.88,36.88,36.84,36.85,54000.0,32.0141,32.0141,31.9794,31.9881,54000.0
2013-10-14 13:50:00,36.84,36.85,36.83,36.84,27800.0,31.9794,31.9881,31.9707,31.9794,27800.0
2013-10-14 13:55:00,36.84,36.87,36.82,36.87,25600.0,31.9794,32.0054,31.962,32.0054,25600.0
2013-10-14 14:00:00,36.87,36.9,36.85,36.9,111200.0,32.0054,32.0315,31.9881,32.0315,111200.0
2013-10-14 14:05:00,36.9,36.95,36.88,36.93,108800.0,32.0315,32.0749,32.0141,32.0575,108800.0
2013-10-14 14:10:00,36.93,36.96,36.93,36.93,54400.0,32.0575,32.0836,32.0575,32.0575,54400.0
2013-10-14 14:15:00,36.94,36.97,36.94,36.97,50800.0,32.0662,32.0922,32.0662,32.0922,50800.0
2013-10-14 14:20:00,36.98,37.0,36.95,36.96,64000.0,32.1009,32.1183,32.0749,32.0836,64000.0
2013-10-14 14:25:00,36.96,36.97,36.93,36.96,30800.0,32.0836,32.0922,32.0575,32.0836,30800.0
2013-10-14 14:30:00,36.96,36.99,36.96,36.99,45600.0,32.0836,32.1096,32.0836,32.1096,45600.0
2013-10-14 14:35:00,36.99,37.02,36.98,36.99,216400.0,32.1096,32.1356,32.1009,32.1096,216400.0
2013-10-14 14:40:00,36.99,37.02,36.91,36.94,90200.0,32.1096,32.1356,32.0402,32.0662,90200.0
2013-10-14 14:45:00,36.95,36.99,36.94,36.99,46600.0,32.0749,32.1096,32.0662,32.1096,46600.0
2013-10-14 14:50:00,36.99,36.99,36.93,36.96,42600.0,32.1096,32.1096,32.0575,32.0836,42600.0
2013-10-14 14:55:00,36.96,36.99,36.94,36.97,39400.0,32.0836,32.1096,32.0662,32.0922,39400.0
2013-10-14 15:00:00,36.97,37.02,36.95,37.02,114200.0,32.0922,32.1356,32.0749,32.1356,114200.0
2013-10-14 15:05:00,37.02,37.09,37.0,37.08,126200.0,32.1356,32.1964,32.1183,32.1877,126200.0
2013-10-14 15:10:00,37.08,37.09,37.05,37.05,92400.0,32.1877,32.1964,32.1617,32.1617,92400.0
2013-10-14 15:15:00,37.05,37.07,37.05,37.06,158600.0,32.1617,32.179,32.1617,32.1704,158600.0
2013-10-14 15:20:00,37.06,37.09,37.06,37.07,83600.0,32.1704,32.1964,32.1704,32.179,83600.0
2013-10-14 15:25:00,37.07,37.08,37.06,37.06,63400.0,32.179,32.1877,32.1704,32.1704,63400.0
2013-10-14 15:30:00,37.06,37.08,37.04,37.04,80400.0,32.1704,32.1877,32.153,32.153,80400.0
2013-10-14 15:35:00,37.04,37.05,36.99,37.01,134600.0,32.153,32.1617,32.1096,32.127,134600.0
2013-10-14 15:40:00,37.0,37.03,36.99,37.02,86400.0,32.1183,32.1443,32.1096,32.1356,86400.0
2013-10-14 15:45:00,37.02,37.02,36.95,36.96,179200.0,32.1356,32.1356,32.0749,32.0836,179200.0
2013-10-14 15:50:00,36.96,37.01,36.96,37.01,184600.0,32.0836,32.127,32.0836,32.127,184600.0
2013-10-14 15:55:00,37.01,37.06,36.99,37.04,361200.0,32.127,32.1704,32.1096,32.153,361200.0
2013-10-15 09:30:00,36.95,36.99,36.87,36.9,153000.0,32.0749,32.1096,32.0054,32.0315,153000.0
2013-10-15 09:35:00,36.91,36.95,36.84,36.9,66600.0,32.0402,32.0749,31.9794,32.0315,66600.0
2013-10-15 09:40:00,36.89,36.91,36.71,36.71,110000.0,32.0228,32.0402,31.8665,31.8665,110000.0
2013-10-15 09:45:00,36.72,36.88,36.71,36.86,76600.0,31.8752,32.0141,31.8665,31.9968,76600.0
2013-10-15 09:50:00,36.85,36.93,36.81,36.83,82200.0,31.9881,32.0575,31.9533,31.9707,82200.0
2013-10-15 09:55:00,36.81,36.92,36.81,36.92,75200.0,31.9533,32.0488,31.9533,32.0488,75200.0
2013-10-15 10:00:00,36.93,36.95,36.86,36.92,122800.0,32.0575,32.0749,31.9968,32.0488,122800.0
2013-10-15 10:05:00,36.92,36.96,36.87,36.94,66000.0,32.0488,32.0836,32.0054,32.0662,66000.0
2013-10-15 10:10:00,36.94,36.98,36.94,36.96,53400.0,32.0662,32.1009,32.0662,32.0836,53400.0
2013-10-15 10:15:00,36.96,36.98,36.94,36.95,34000.0,32.0836,32.1009,32.0662,32.0749,34000.0
2013-10-15 10:20:00,36.95,36.99,36.94,36.98,68600.0,32.0749,32.1096,32.0662,32.1009,68600.0
2013-10-15 10:25:00,36.99,36.99,36.96,36.97,42600.0,32.1096,32.1096,32.0836,32.0922,42600.0
2013-10-15 10:30:00,36.97,37.0,36.94,36.96,41600.0,32.0922,32.1183,32.0662,32.0836,41600.0
2013-10-15 10:35:00,36.95,36.97,36.94,36.95,28400.0,32.0749,32.0922,32.0662,32.0749,28400.0
2013-10-15 10:40:00,36.95,36.98,36.88,36.93,83200.0,32.0749,32.1009,32.0141,32.0575,83200.0
2013-10-15 10:45:00,36.93,36.94,36.88,36.91,46000.0,32.0575,32.0662,32.0141,32.0402,46000.0
2013-10-15 10:50:00,36.91,36.93,36.87,36.88,112200.0,32.0402,32.0575,32.0054,32.0141,112200.0
2013-10-15 10:55:00,36.88,36.88,36.83,36.85,193000.0,32.0141,32.0141,31.9707,31.9881,193000.0
2013-10-15 11:00:00,36.85,36.91,36.83,36.87,90800.0,31.9881,32.0402,31.9707,32.0054,90800.0
2013-10-15 11:05:00,36.88,36.92,36.87,36.88,81400.0,32.0141,32.0488,32.0054,32.0141,81400.0
2013-10-15 11:10:00,36.88,37.06,36.85,37.02,200600.0,32.0141,32.1704,31.9881,32.1356,200600.0
2013-10-15 11:15:00,37.02,37.07,37.02,37.07,68200.0,32.1356,32.179,32.1356,32.179,68200.0
2013-10-15 11:20:00,37.07,37.1,37.06,37.07,64000.0,32.179,32.2051,32.1704,32.179,64000.0
2013-10-15 11:25:00,37.07,37.09,37.06,37.06,73600.0,32.179,32.1964,32.1704,32.1704,73600.0
2013-10-15 11:30:00,37.06,37.1,37.06,37.09,91600.0,32.1704,32.2051,32.1704,32.1964,91600.0
2013-10-15 11:35:00,37.08,37.1,36.99,36.99,86800.0,32.1877,32.2051,32.1096,32.1096,86800.0
2013-10-15 11:40:00,36.99,36.99,36.95,36.98,170200.0,32.1096,32.1096,32.0749,32.1009,170200.0
2013-10-15 11:45:00,36.98,37.02,36.97,37.01,79400.0,32.1009,32.1356,32.0922,32.127,79400.0
2013-10-15 11:50:00,37.02,37.09,37.02,37.09,73400.0,32.1356,32.1964,32.1356,32.1964,73400.0
2013-10-15 11:55:00,37.1,37.1,37.05,37.06,113000.0,32.2051,32.2051,32.1617,32.1704,113000.0
2013-10-15 12:00:00,37.06,37.17,37.05,37.16,310800.0,32.1704,32.2658,32.1617,32.2572,310800.0
2013-10-15 12:05:00,37.17,37.19,37.13,37.13,115800.0,32.2658,32.2832,32.2311,32.2311,115800.0
2013-10-15 12:10:00,37.13,37.14,37.01,37.01,85200.0,32.2311,32.2398,32.127,32.127,85200.0
2013-10-15 12:15:00,37.01,37.03,36.97,37.02,88400.0,32.127,32.1443,32.0922,32.1356,88400.0
2013-10-15 12:20:00,37.03,37.04,36.99,37.03,49200.0,32.1443,32.153,32.1096,32.1443,49200.0
2013-10-15 12:25:00,37.02,37.04,36.99,37.0,46400.0,32.1356,32.153,32.1096,32.1183,46400.0
2013-10-15 12:30:00,37.0,37.02,36.99,37.02,110400.0,32.1183,32.1356,32.1096,32.1356,110400.0
2013-10-15 12:35:00,37.02,37.03,36.95,36.98,97200.0,32.1356,32.1443,32.0749,32.1009,97200.0
2013-10-15 12:40:00,36.99,37.04,36.98,37.02,41400.0,32.1096,32.153,32.1009,32.1356,41400.0
2013-10-15 12:45:00,37.01,37.03,36.99,37.01,49200.0,32.127,32.1443,32.1096,32.127,49200.0
2013-10-15 12:50:00,37.0,37.01,36.99,37.0,60000.0,32.1183,32.127,32.1096,32.1183,60000.0
2013-10-15 12:55:00,37.0,37.0,36.96,36.99,51600.0,32.1183,32.1183,32.0836,32.1096,51600.0
2013-10-15 13:00:00,36.99,37.01,36.96,36.96,48400.0,32.1096,32.127,32.0836,32.0836,48400.0
2013-10-15 13:05:00,36.96,37.01,36.94,37.01,83200.0,32.0836,32.127,32.0662,32.127,83200.0
2013-10-15 13:10:00,37.0,37.1,36.99,37.09,127800.0,32.1183,32.2051,32.1096,32.1964,127800.0
2013-10-15 13:15:00,37.09,37.09,37.05,37.07,42800.0,32.1964,32.1964,32.1617,32.179,42800.0
2013-10-15 13:20:00,37.07,37.07,37.01,37.01,46400.0,32.179,32.179,32.127,32.127,46400.0
2013-10-15 13:25:00,37.02,37.02,36.96,36.96,40800.0,32.1356,32.1356,32.0836,32.0836,40800.0
2013-10-15 13:30:00,36.96,37.01,36.95,36.99,78000.0,32.0836,32.127,32.0749,32.1096,78000.0
2013-10-15 13:35:00,36.99,36.99,36.94,36.95,47400.0,32.1096,32.1096,32.0662,32.0749,47400.0
2013-10-15 13:40:00,36.95,36.97,36.94,36.95,58600.0,32.0749,32.0922,32.0662,32.0749,58600.0
2013-10-15 13:45:00,36.96,36.97,36.94,36.95,73800.0,32.0836,32.0922,32.0662,32.0749,73800.0
2013-10-15 13:50:00,36.95,36.99,36.95,36.97,96800.0,32.0749,32.1096,32.0749,32.0922,96800.0
2013-10-15 13:55:00,36.97,37.01,36.97,36.99,43600.0,32.0922,32.127,32.0922,32.1096,43600.0
2013-10-15 14:00:00,37.0,37.05,36.99,37.01,100000.0,32.1183,32.1617,32.1096,32.127,100000.0
2013-10-15 14:05:00,37.0,37.02,36.99,36.99,39600.0,32.1183,32.1356,32.1096,32.1096,39600.0
2013-10-15 14:10:00,36.99,36.99,36.95,36.95,92600.0,32.1096,32.1096,32.0749,32.0749,92600.0
2013-10-15 14:15:00,36.96,36.99,36.95,36.99,54400.0,32.0836,32.1096,32.0749,32.1096,54400.0
2013-10-15 14:20:00,36.99,37.01,36.92,36.93,80200.0,32.1096,32.127,32.0488,32.0575,80200.0
2013-10-15 14:25:00,36.92,36.95,36.89,36.93,63600.0,32.0488,32.0749,32.0228,32.0575,63600.0
2013-10-15 14:30:00,36.92,36.93,36.87,36.88,74000.0,32.0488,32.0575,32.0054,32.0141,74000.0
2013-10-15 14:35:00,36.88,36.88,36.8,36.85,186800.0,32.0141,32.0141,31.9447,31.9881,186800.0
2013-10-15 14:40:00,36.85,36.85,36.81,36.82,61000.0,31.9881,31.9881,31.9533,31.962,61000.0
2013-10-15 14:45:00,36.83,36.84,36.74,36.81,109000.0,31.9707,31.9794,31.8926,31.9533,109000.0
2013-10-15 14:50:00,36.81,36.89,36.81,36.88,92600.0,31.9533,32.0228,31.9533,32.0141,92600.0
2013-10-15 14:55:00,36.88,36.9,36.83,36.85,109800.0,32.0141,32.0315,31.9707,31.9881,109800.0
2013-10-15 15:00:00,36.85,36.89,36.85,36.87,76400.0,31.9881,32.0228,31.9881,32.0054,76400.0
2013-10-15 15:05:00,36.88,36.95,36.85,36.94,90000.0,32.0141,32.0749,31.9881,32.0662,90000.0
2013-10-15 15:10:00,36.94,36.99,36.94,36.96,66200.0,32.0662,32.1096,32.0662,32.0836,66200.0
2013-10-15 15:15:00,36.96,36.97,36.93,36.97,49800.0,32.0836,32.0922,32.0575,32.0922,49800.0
2013-10-15 15:20:00,36.97,36.97,36.91,36.93,63800.0,32.0922,32.0922,32.0402,32.0575,63800.0
2013-10-15 15:25:00,36.93,36.96,36.9,36.95,104600.0,32.0575,32.0836,32.0315,32.0749,104600.0
2013-10-15 15:30:00,36.95,36.96,36.86,36.87,116600.0,32.0749,32.0836,31.9968,32.0054,116600.0
2013-10-15 15:35:00,36.88,36.91,36.85,36.88,142400.0,32.0141,32.0402,31.9881,32.0141,142400.0
2013-10-15 15:40:00,36.89,36.92,36.85,36.88,182200.0,32.0228,32.0488,31.9881,32.0141,182200.0
2013-10-15 15:45:00,36.88,36.89,36.85,36.87,212400.0,32.0141,32.0228,31.9881,32.0054,212400.0
2013-10-15 15:50:00,36.88,36.88,36.85,36.88,174400.0,32.0141,32.0141,31.9881,32.0141,174400.0
2013-10-15 15:55:00,36.88,36.93,36.85,36.85,476200.0,32.0141,32.0575,31.9881,31.9881,476200.0
2013-10-16 09:30:00,37.05,37.15,36.86,36.94,174600.0,32.1617,32.2485,31.9968,32.0662,174600.0
2013-10-16 09:35:00,36.99,37.13,36.95,37.01,86800.0,32.1096,32.2311,32.0749,32.127,86800.0
2013-10-16 09:40:00,36.98,37.08,36.92,37.02,64200.0,32.1009,32.1877,32.0488,32.1356,64200.0
2013-10-16 09:45:00,37.02,37.06,36.97,36.99,66000.0,32.1356,32.1704,32.0922,32.1096,66000.0
2013-10-16 09:50:00,36.99,37.18,36.98,37.11,74200.0,32.1096,32.2745,32.1009,32.2138,74200.0
2013-10-16 09:55:00,37.13,37.31,37.13,37.23,221400.0,32.2311,32.3874,32.2311,32.3179,221400.0
2013-10-16 10:00:00,37.23,37.27,37.18,37.21,102600.0,32.3179,32.3527,32.2745,32.3006,102600.0
2013-10-16 10:05:00,37.21,37.24,37.16,37.19,118200.0,32.3006,32.3266,32.2572,32.2832,118200.0
2013-10-16 10:10:00,37.19,37.23,37.1,37.15,93200.0,32.2832,32.3179,32.2051,32.2485,93200.0
2013-10-16 10:15:00,37.15,37.2,37.11,37.13,84200.0,32.2485,32.2919,32.2138,32.2311,84200.0
2013-10-16 10:20:00,37.15,37.17,37.12,37.13,55400.0,32.2485,32.2658,32.2224,32.2311,55400.0
2013-10-16 10:25:00,37.13,37.15,37.1,37.1,44200.0,32.2311,32.2485,32.2051,32.2051,44200.0
2013-10-16 10:30:00,37.1,37.12,37.06,37.1,62000.0,32.2051,32.2224,32.1704,32.2051,62000.0
2013-10-16 10:35:00,37.1,37.1,37.04,37.08,83200.0,32.2051,32.2051,32.153,32.1877,83200.0
2013-10-16 10:40:00,37.07,37.1,37.04,37.07,124200.0,32.179,32.2051,32.153,32.179,124200.0
2013-10-16 10:45:00,37.07,37.2,37.07,37.19,84800.0,32.179,32.2919,32.179,32.2832,84800.0
2013-10-16 10:50:00,37.18,37.2,37.13,37.19,53400.0,32.2745,32.2919,32.2311,32.2832,53400.0
2013-10-16 10:55:00,37.19,37.24,37.19,37.23,62000.0,32.2832,32.3266,32.2832,32.3179,62000.0
2013-10-16 11:00:00,37.23,37.24,37.21,37.21,61600.0,32.3179,32.3266,32.3006,32.3006,61600.0
2013-10-16 11:05:00,37.21,37.26,37.21,37.23,66000.0,32.3006,32.344,32.3006,32.3179,66000.0
2013-10-16 11:10:00,37.22,37.26,37.21,37.23,63000.0,32.3093,32.344,32.3006,32.3179,63000.0
2013-10-16 11:15:00,37.24,37.24,37.16,37.16,66000.0,32.3266,32.3266,32.2572,32.2572,66000.0
2013-10-16 11:20:00,37.16,37.19,37.13,37.17,85400.0,32.2572,32.2832,32.2311,32.2658,85400.0
2013-10-16 11:25:00,37.18,37.18,37.1,37.13,101400.0,32.2745,32.2745,32.2051,32.2311,101400.0
2013-10-16 11:30:00,37.13,37.17,37.13,37.15,43600.0,32.2311,32.2658,32.2311,32.2485,43600.0
2013-10-16 11:35:00,37.15,37.22,37.15,37.22,56600.0,32.2485,32.3093,32.2485,32.3093,56600.0
2013-10-16 11:40:00,37.21,37.24,37.18,37.21,129800.0,32.3006,32.3266,32.2745,32.3006,129800.0
2013-10-16 11:45:00,37.2,37.22,37.2,37.21,73400.0,32.2919,32.3093,32.2919,32.3006,73400.0
2013-10-16 11:50:00,37.21,37.23,37.2,37.22,96800.0,32.3006,32.3179,32.2919,32.3093,96800.0
2013-10-16 11:55:00,37.22,37.24,37.2,37.21,97200.0,32.3093,32.3266,32.2919,32.3006,97200.0
2013-10-16 12:00:00,37.21,37.22,37.16,37.16,66400.0,32.3006,32.3093,32.2572,32.2572,66400.0
2013-10-16 12:05:00,37.16,37.24,37.15,37.22,77800.0,32.2572,32.3266,32.2485,32.3093,77800.0
2013-10-16 12:10:00,37.22,37.25,37.22,37.23,79000.0,32.3093,32.3353,32.3093,32.3179,79000.0
2013-10-16 12:15:00,37.24,37.29,37.21,37.26,72400.0,32.3266,32.37,32.3006,32.344,72400.0
2013-10-16 12:20:00,37.26,37.26,37.21,37.24,100000.0,32.344,32.344,32.3006,32.3266,100000.0
2013-10-16 12:25:00,37.24,37.27,37.21,37.24,87600.0,32.3266,32.3527,32.3006,32.3266,87600.0
2013-10-16 12:30:00,37.23,37.23,37.17,37.17,122400.0,32.3179,32.3179,32.2658,32.2658,122400.0
2013-10-16 12:35:00,37.17,37.26,37.17,37.25,79600.0,32.2658,32.344,32.2658,32.3353,79600.0
2013-10-16 12:40:00,37.26,37.28,37.23,37.24,83000.0,32.344,32.3613,32.3179,32.3266,83000.0
2013-10-16 12:45:00,37.24,37.26,37.22,37.26,53400.0,32.3266,32.344,32.3093,32.344,53400.0
2013-10-16 12:50:00,37.26,37.28,37.24,37.27,52200.0,32.344,32.3613,32.3266,32.3527,52200.0
2013-10-16 12:55:00,37.27,37.27,37.23,37.24,74600.0,32.3527,32.3527,32.3179,32.3266,74600.0
2013-10-16 13:00:00,37.24,37.26,37.22,37.25,63800.0,32.3266,32.344,32.3093,32.3353,63800.0
2013-10-16 13:05:00,37.24,37.27,37.24,37.24,54800.0,32.3266,32.3527,32.3266,32.3266,54800.0
2013-10-16 13:10:00,37.24,37.26,37.22,37.24,63800.0,32.3266,32.344,32.3093,32.3266,63800.0
2013-10-16 13:15:00,37.24,37.27,37.24,37.25,46400.0,32.3266,32.3527,32.3266,32.3353,46400.0
2013-10-16 13:20:00,37.26,37.26,37.21,37.24,54400.0,32.344,32.344,32.3006,32.3266,54400.0
2013-10-16 13:25:00,37.24,37.28,37.23,37.24,84800.0,32.3266,32.3613,32.3179,32.3266,84800.0
2013-10-16 13:30:00,37.24,37.27,37.22,37.27,44600.0,32.3266,32.3527,32.3093,32.3527,44600.0
2013-10-16 13:35:00,37.27,37.28,37.25,37.28,37000.0,32.3527,32.3613,32.3353,32.3613,37000.0
2013-10-16 13:40:00,37.29,37.3,37.24,37.26,55000.0,32.37,32.3787,32.3266,32.344,55000.0
2013-10-16 13:45:00,37.26,37.28,37.25,37.27,54600.0,32.344,32.3613,32.3353,32.3527,54600.0
2013-10-16 13:50:00,37.27,37.27,37.21,37.22,84400.0,32.3527,32.3527,32.3006,32.3093,84400.0
2013-10-16 13:55:00,37.21,37.23,37.2,37.23,124200.0,32.3006,32.3179,32.2919,32.3179,124200.0
2013-10-16 14:00:00,37.23,37.27,37.23,37.27,87800.0,32.3179,32.3527,32.3179,32.3527,87800.0
2013-10-16 14:05:00,37.27,37.27,37.24,37.27,78200.0,32.3527,32.3527,32.3266,32.3527,78200.0
2013-10-16 14:10:00,37.26,37.27,37.24,37.25,120600.0,32.344,32.3527,32.3266,32.3353,120600.0
2013-10-16 14:15:00,37.26,37.3,37.25,37.3,78400.0,32.344,32.3787,32.3353,32.3787,78400.0
2013-10-16 14:20:00,37.3,37.3,37.26,37.27,195200.0,32.3787,32.3787,32.344,32.3527,195200.0
2013-10-16 14:25:00,37.27,37.31,37.21,37.26,196000.0,32.3527,32.3874,32.3006,32.344,196000.0
2013-10-16 14:30:00,37.26,37.26,37.21,37.21,102400.0,32.344,32.344,32.3006,32.3006,102400.0
2013-10-16 14:35:00,37.21,37.21,37.16,37.18,104200.0,32.3006,32.3006,32.2572,32.2745,104200.0
2013-10-16 14:40:00,37.18,37.21,37.18,37.21,103600.0,32.2745,32.3006,32.2745,32.3006,103600.0
2013-10-16 14:45:00,37.21,37.22,37.19,37.22,54000.0,32.3006,32.3093,32.2832,32.3093,54000.0
2013-10-16 14:50:00,37.21,37.22,37.2,37.2,45200.0,32.3006,32.3093,32.2919,32.2919,45200.0
2013-10-16 14:55:00,37.19,37.25,37.15,37.2,168600.0,32.2832,32.3353,32.2485,32.2919,168600.0
2013-10-16 15:00:00,37.2,37.24,37.17,37.21,136400.0,32.2919,32.3266,32.2658,32.3006,136400.0
2013-10-16 15:05:00,37.21,37.25,37.19,37.21,160000.0,32.3006,32.3353,32.2832,32.3006,160000.0
2013-10-16 15:10:00,37.21,37.24,37.2,37.24,124200.0,32.3006,32.3266,32.2919,32.3266,124200.0
2013-10-16 15:15:00,37.24,37.26,37.22,37.25,84800.0,32.3266,32.344,32.3093,32.3353,84800.0
2013-10-16 15:20:00,37.24,37.24,37.2,37.2,109200.0,32.3266,32.3266,32.2919,32.2919,109200.0
2013-10-16 15:25:00,37.2,37.21,37.17,37.17,90600.0,32.2919,32.3006,32.2658,32.2658,90600.0
2013-10-16 15:30:00,37.17,37.21,37.17,37.18,171200.0,32.2658,32.3006,32.2658,32.2745,171200.0
2013-10-16 15:35:00,37.17,37.22,37.16,37.21,113400.0,32.2658,32.3093,32.2572,32.3006,113400.0
2013-10-16 15:40:00,37.21,37.23,37.17,37.2,216800.0,32.3006,32.3179,32.2658,32.2919,216800.0
2013-10-16 15:45:00,37.2,37.24,37.18,37.23,238600.0,32.2919,32.3266,32.2745,32.3179,238600.0
2013-10-16 15:50:00,37.23,37.27,37.22,37.26,268000.0,32.3179,32.3527,32.3093,32.344,268000.0
2013-10-16 15:55:00,37.26,37.29,37.24,37.26,393200.0,32.344,32.37,32.3266,32.344,393200.0
2013-10-17 09:30:00,37.18,37.29,37.15,37.24,173000.0,32.2745,32.37,32.2485,32.3266,173000.0
2013-10-17 09:35:00,37.23,37.27,37.18,37.26,114000.0,32.3179,32.3527,32.2745,32.344,114000.0
2013-10-17 09:40:00,37.26,37.29,37.21,37.24,122000.0,32.344,32.37,32.3006,32.3266,122000.0
2013-10-17 09:45:00,37.24,37.27,37.16,37.19,165200.0,32.3266,32.3527,32.2572,32.2832,165200.0
2013-10-17 09:50:00,37.18,37.21,37.15,37.17,121200.0,32.2745,32.3006,32.2485,32.2658,121200.0
2013-10-17 09:55:00,37.16,37.2,37.1,37.17,138200.0,32.2572,32.2919,32.2051,32.2658,138200.0
2013-10-17 10:00:00,37.17,37.25,37.17,37.25,90600.0,32.2658,32.3353,32.2658,32.3353,90600.0
2013-10-17 10:05:00,37.25,37.33,37.25,37.28,134000.0,32.3353,32.4047,32.3353,32.3613,134000.0
2013-10-17 10:10:00,37.28,37.32,37.21,37.22,44000.0,32.3613,32.3961,32.3006,32.3093,44000.0
2013-10-17 10:15:00,37.21,37.25,37.17,37.22,55400.0,32.3006,32.3353,32.2658,32.3093,55400.0
2013-10-17 10:20:00,37.22,37.24,37.2,37.22,45800.0,32.3093,32.3266,32.2919,32.3093,45800.0
2013-10-17 10:25:00,37.22,37.24,37.21,37.21,81800.0,32.3093,32.3266,32.3006,32.3006,81800.0
2013-10-17 10:30:00,37.21,37.26,37.19,37.25,100200.0,32.3006,32.344,32.2832,32.3353,100200.0
2013-10-17 10:35:00,37.25,37.26,37.2,37.21,75200.0,32.3353,32.344,32.2919,32.3006,75200.0
2013-10-17 10:40:00,37.22,37.27,37.21,37.22,72400.0,32.3093,32.3527,32.3006,32.3093,72400.0
2013-10-17 10:45:00,37.21,37.23,37.16,37.16,72400.0,32.3006,32.3179,32.2572,32.2572,72400.0
2013-10-17 10:50:00,37.16,37.22,37.16,37.22,194200.0,32.2572,32.3093,32.2572,32.3093,194200.0
2013-10-17 10:55:00,37.22,37.27,37.21,37.27,434200.0,32.3093,32.3527,32.3006,32.3527,434200.0
2013-10-17 11:00:00,37.27,37.31,37.27,37.3,41800.0,32.3527,32.3874,32.3527,32.3787,41800.0
2013-10-17 11:05:00,37.3,37.3,37.27,37.28,39800.0,32.3787,32.3787,32.3527,32.3613,39800.0
2013-10-17 11:10:00,37.29,37.32,37.28,37.3,38800.0,32.37,32.3961,32.3613,32.3787,38800.0
2013-10-17 11:15:00,37.3,37.31,37.26,37.26,132200.0,32.3787,32.3874,32.344,32.344,132200.0
2013-10-17 11:20:00,37.26,37.26,37.22,37.24,68800.0,32.344,32.344,32.3093,32.3266,68800.0
2013-10-17 11:25:00,37.23,37.24,37.21,37.21,50800.0,32.3179,32.3266,32.3006,32.3006,50800.0
2013-10-17 11:30:00,37.22,37.24,37.21,37.21,98200.0,32.3093,32.3266,32.3006,32.3006,98200.0
2013-10-17 11:35:00,37.22,37.25,37.22,37.24,90400.0,32.3093,32.3353,32.3093,32.3266,90400.0
2013-10-17 11:40:00,37.24,37.26,37.24,37.24,75200.0,32.3266,32.344,32.3266,32.3266,75200.0
2013-10-17 11:45:00,37.24,37.26,37.23,37.26,88200.0,32.3266,32.344,32.3179,32.344,88200.0
2013-10-17 11:50:00,37.26,37.27,37.24,37.24,67600.0,32.344,32.3527,32.3266,32.3266,67600.0
2013-10-17 11:55:00,37.24,37.27,37.23,37.24,45600.0,32.3266,32.3527,32.3179,32.3266,45600.0
2013-10-17 12:00:00,37.24,37.29,37.24,37.27,69400.0,32.3266,32.37,32.3266,32.3527,69400.0
2013-10-17 12:05:00,37.27,37.27,37.24,37.26,45200.0,32.3527,32.3527,32.3266,32.344,45200.0
2013-10-17 12:10:00,37.27,37.27,37.23,37.24,59200.0,32.3527,32.3527,32.3179,32.3266,59200.0
2013-10-17 12:15:00,37.24,37.27,37.24,37.26,71000.0,32.3266,32.3527,32.3266,32.344,71000.0
2013-10-17 12:20:00,37.27,37.27,37.23,37.26,30800.0,32.3527,32.3527,32.3179,32.344,30800.0
2013-10-17 12:25:00,37.27,37.27,37.22,37.22,335200.0,32.3527,32.3527,32.3093,32.3093,335200.0
2013-10-17 12:30:00,37.23,37.23,37.18,37.22,79600.0,32.3179,32.3179,32.2745,32.3093,79600.0
2013-10-17 12:35:00,37.22,37.24,37.21,37.24,205600.0,32.3093,32.3266,32.3006,32.3266,205600.0
2013-10-17 12:40:00,37.24,37.24,37.23,37.24,242200.0,32.3266,32.3266,32.3179,32.3266,242200.0
2013-10-17 12:45:00,37.24,37.25,37.21,37.22,169600.0,32.3266,32.3353,32.3006,32.3093,169600.0
2013-10-17 12:50:00,37.23,37.24,37.2,37.24,68000.0,32.3179,32.3266,32.2919,32.3266,68000.0
2013-10-17 12:55:00,37.24,37.25,37.24,37.24,70800.0,32.3266,32.3353,32.3266,32.3266,70800.0
2013-10-17 13:00:00,37.24,37.27,37.24,37.27,54600.0,32.3266,32.3527,32.3266,32.3527,54600.0
2013-10-17 13:05:00,37.27,37.27,37.24,37.24,116800.0,32.3527,32.3527,32.3266,32.3266,116800.0
2013-10-17 13:10:00,37.24,37.25,37.21,37.22,55400.0,32.3266,32.3353,32.3006,32.3093,55400.0
2013-10-17 13:15:00,37.22,37.23,37.2,37.21,27400.0,32.3093,32.3179,32.2919,32.3006,27400.0
2013-10-17 13:20:00,37.21,37.22,37.19,37.22,34000.0,32.3006,32.3093,32.2832,32.3093,34000.0
2013-10-17 13:25:00,37.22,37.22,37.18,37.21,41600.0,32.3093,32.3093,32.2745,32.3006,41600.0
2013-10-17 13:30:00,37.22,37.24,37.21,37.23,35400.0,32.3093,32.3266,32.3006,32.3179,35400.0
2013-10-17 13:35:00,37.23,37.24,37.2,37.2,46000.0,32.3179,32.3266,32.2919,32.2919,46000.0
2013-10-17 13:40:00,37.2,37.21,37.18,37.21,46200.0,32.2919,32.3006,32.2745,32.3006,46200.0
2013-10-17 13:45:00,37.21,37.21,37.13,37.14,72000.0,32.3006,32.3006,32.2311,32.2398,72000.0
2013-10-17 13:50:00,37.13,37.14,37.08,37.09,62000.0,32.2311,32.2398,32.1877,32.1964,62000.0
2013-10-17 13:55:00,37.09,37.09,37.05,37.07,61400.0,32.1964,32.1964,32.1617,32.179,61400.0
2013-10-17 14:00:00,37.07,37.09,37.06,37.09,72800.0,32.179,32.1964,32.1704,32.1964,72800.0
2013-10-17 14:05:00,37.09,37.13,37.09,37.13,39800.0,32.1964,32.2311,32.1964,32.2311,39800.0
2013-10-17 14:10:00,37.13,37.13,37.11,37.11,56600.0,32.2311,32.2311,32.2138,32.2138,56600.0
2013-10-17 14:15:00,37.11,37.17,37.11,37.17,27400.0,32.2138,32.2658,32.2138,32.2658,27400.0
2013-10-17 14:20:00,37.17,37.18,37.16,37.17,79400.0,32.2658,32.2745,32.2572,32.2658,79400.0
2013-10-17 14:25:00,37.17,37.17,37.12,37.13,57400.0,32.2658,32.2658,32.2224,32.2311,57400.0
2013-10-17 14:30:00,37.13,37.16,37.12,37.14,41000.0,32.2311,32.2572,32.2224,32.2398,41000.0
2013-10-17 14:35:00,37.13,37.17,37.13,37.16,44600.0,32.2311,32.2658,32.2311,32.2572,44600.0
2013-10-17 14:40:00,37.16,37.17,37.15,37.15,54000.0,32.2572,32.2658,32.2485,32.2485,54000.0
2013-10-17 14:45:00,37.15,37.15,37.12,37.15,33000.0,32.2485,32.2485,32.2224,32.2485,33000.0
2013-10-17 14:50:00,37.14,37.16,37.13,37.15,32200.0,32.2398,32.2572,32.2311,32.2485,32200.0
2013-10-17 14:55:00,37.15,37.17,37.1,37.13,196800.0,32.2485,32.2658,32.2051,32.2311,196800.0
2013-10-17 15:00:00,37.13,37.15,37.1,37.14,70400.0,32.2311,32.2485,32.2051,32.2398,70400.0
2013-10-17 15:05:00,37.14,37.16,37.12,37.15,82000.0,32.2398,32.2572,32.2224,32.2485,82000.0
2013-10-17 15:10:00,37.14,37.16,37.14,37.15,144400.0,32.2398,32.2572,32.2398,32.2485,144400.0
2013-10-17 15:15:00,37.16,37.18,37.14,37.18,63000.0,32.2572,32.2745,32.2398,32.2745,63000.0
2013-10-17 15:20:00,37.19,37.22,37.16,37.21,60800.0,32.2832,32.3093,32.2572,32.3006,60800.0
2013-10-17 15:25:00,37.22,37.24,37.19,37.21,61000.0,32.3093,32.3266,32.2832,32.3006,61000.0
2013-10-17 15:30:00,37.21,37.22,37.19,37.21,90600.0,32.3006,32.3093,32.2832,32.3006,90600.0
2013-10-17 15:35:00,37.22,37.24,37.2,37.24,185600.0,32.3093,32.3266,32.2919,32.3266,185600.0
2013-10-17 15:40:00,37.24,37.24,37.21,37.24,193400.0,32.3266,32.3266,32.3006,32.3266,193400.0
2013-10-17 15:45:00,37.24,37.27,37.22,37.27,325400.0,32.3266,32.3527,32.3093,32.3527,325400.0
2013-10-17 15:50:00,37.27,37.31,37.27,37.27,326800.0,32.3527,32.3874,32.3527,32.3527,326800.0
2013-10-17 15:55:00,37.27,37.28,37.22,37.27,705400.0,32.3527,32.3613,32.3093,32.3527,705400.0
2013-10-18 09:30:00,37.33,37.33,37.18,37.21,949200.0,32.4047,32.4047,32.2745,32.3006,949200.0
2013-10-18 09:35:00,37.2,37.24,37.13,37.23,114800.0,32.2919,32.3266,32.2311,32.3179,114800.0
2013-10-18 09:40:00,37.23,37.33,37.22,37.3,141200.0,32.3179,32.4047,32.3093,32.3787,141200.0
2013-10-18 09:45:00,37.29,37.38,37.29,37.36,102600.0,32.37,32.4481,32.37,32.4308,102600.0
2013-10-18 09:50:00,37.36,37.42,37.36,37.39,110600.0,32.4308,32.4829,32.4308,32.4568,110600.0
2013-10-18 09:55:00,37.39,37.44,37.36,37.44,111800.0,32.4568,32.5002,32.4308,32.5002,111800.0
2013-10-18 10:00:00,37.45,37.48,37.43,37.43,99800.0,32.5089,32.5349,32.4915,32.4915,99800.0
2013-10-18 10:05:00,37.44,37.49,37.44,37.49,53200.0,32.5002,32.5436,32.5002,32.5436,53200.0
2013-10-18 10:10:00,37.49,37.49,37.44,37.49,59200.0,32.5436,32.5436,32.5002,32.5436,59200.0
2013-10-18 10:15:00,37.49,37.49,37.43,37.45,60400.0,32.5436,32.5436,32.4915,32.5089,60400.0
2013-10-18 10:20:00,37.45,37.49,37.45,37.48,96600.0,32.5089,32.5436,32.5089,32.5349,96600.0
2013-10-18 10:25:00,37.48,37.49,37.43,37.43,66200.0,32.5349,32.5436,32.4915,32.4915,66200.0
2013-10-18 10:30:00,37.44,37.45,37.37,37.4,49800.0,32.5002,32.5089,32.4395,32.4655,49800.0
2013-10-18 10:35:00,37.41,37.46,37.41,37.45,41000.0,32.4742,32.5176,32.4742,32.5089,41000.0
2013-10-18 10:40:00,37.45,37.49,37.45,37.48,87800.0,32.5089,32.5436,32.5089,32.5349,87800.0
2013-10-18 10:45:00,37.48,37.55,37.48,37.5,576200.0,32.5349,32.5957,32.5349,32.5523,576200.0
2013-10-18 10:50:00,37.51,37.57,37.49,37.54,79400.0,32.561,32.6131,32.5436,32.587,79400.0
2013-10-18 10:55:00,37.54,37.57,37.52,37.56,56000.0,32.587,32.6131,32.5697,32.6044,56000.0
2013-10-18 11:00:00,37.56,37.61,37.55,37.59,100000.0,32.6044,32.6478,32.5957,32.6304,100000.0
2013-10-18 11:05:00,37.59,37.61,37.56,37.56,51400.0,32.6304,32.6478,32.6044,32.6044,51400.0
2013-10-18 11:10:00,37.56,37.59,37.52,37.54,197800.0,32.6044,32.6304,32.5697,32.587,197800.0
2013-10-18 11:15:00,37.54,37.56,37.52,37.55,87000.0,32.587,32.6044,32.5697,32.5957,87000.0
2013-10-18 11:20:00,37.56,37.58,37.54,37.54,56400.0,32.6044,32.6218,32.587,32.587,56400.0
2013-10-18 11:25:00,37.54,37.59,37.54,37.58,60600.0,32.587,32.6304,32.587,32.6218,60600.0
2013-10-18 11:30:00,37.58,37.58,37.55,37.57,40600.0,32.6218,32.6218,32.5957,32.6131,40600.0
2013-10-18 11:35:00,37.57,37.57,37.54,37.54,50600.0,32.6131,32.6131,32.587,32.587,50600.0
2013-10-18 11:40:00,37.55,37.55,37.52,37.53,39000.0,32.5957,32.5957,32.5697,32.5784,39000.0
2013-10-18 11:45:00,37.52,37.55,37.52,37.53,31000.0,32.5697,32.5957,32.5697,32.5784,31000.0
2013-10-18 11:50:00,37.53,37.54,37.49,37.5,64000.0,32.5784,32.587,32.5436,32.5523,64000.0
2013-10-18 11:55:00,37.51,37.52,37.49,37.52,69600.0,32.561,32.5697,32.5436,32.5697,69600.0
2013-10-18 12:00:00,37.52,37.56,37.52,37.56,78600.0,32.5697,32.6044,32.5697,32.6044,78600.0
2013-10-18 12:05:00,37.56,37.65,37.56,37.65,171800.0,32.6044,32.6825,32.6044,32.6825,171800.0
2013-10-18 12:10:00,37.65,37.73,37.64,37.7,142600.0,32.6825,32.752,32.6738,32.7259,142600.0
2013-10-18 12:15:00,37.7,37.71,37.69,37.69,47800.0,32.7259,32.7346,32.7172,32.7172,47800.0
2013-10-18 12:20:00,37.69,37.72,37.67,37.72,97000.0,32.7172,32.7433,32.6999,32.7433,97000.0
2013-10-18 12:25:00,37.72,37.76,37.69,37.69,129600.0,32.7433,32.778,32.7172,32.7172,129600.0
2013-10-18 12:30:00,37.69,37.72,37.67,37.72,53600.0,32.7172,32.7433,32.6999,32.7433,53600.0
2013-10-18 12:35:00,37.72,37.77,37.72,37.77,38400.0,32.7433,32.7867,32.7433,32.7867,38400.0
2013-10-18 12:40:00,37.77,37.77,37.7,37.7,88000.0,32.7867,32.7867,32.7259,32.7259,88000.0
2013-10-18 12:45:00,37.69,37.73,37.69,37.72,71800.0,32.7172,32.752,32.7172,32.7433,71800.0
2013-10-18 12:50:00,37.72,37.74,37.71,37.74,32200.0,32.7433,32.7606,32.7346,32.7606,32200.0
2013-10-18 12:55:00,37.75,37.75,37.71,37.72,40400.0,32.7693,32.7693,32.7346,32.7433,40400.0
2013-10-18 13:00:00,37.72,37.77,37.72,37.77,42200.0,32.7433,32.7867,32.7433,32.7867,42200.0
2013-10-18 13:05:00,37.77,37.79,37.75,37.78,53400.0,32.7867,32.804,32.7693,32.7954,53400.0
2013-10-18 13:10:00,37.77,37.77,37.75,37.77,40800.0,32.7867,32.7867,32.7693,32.7867,40800.0
2013-10-18 13:15:00,37.77,37.78,37.76,37.77,50800.0,32.7867,32.7954,32.778,32.7867,50800.0
2013-10-18 13:20:00,37.77,37.79,37.76,37.78,46000.0,32.7867,32.804,32.778,32.7954,46000.0
2013-10-18 13:25:00,37.77,37.79,37.75,37.76,81800.0,32.7867,32.804,32.7693,32.778,81800.0
2013-10-18 13:30:00,37.76,37.77,37.73,37.77,72800.0,32.778,32.7867,32.752,32.7867,72800.0
2013-10-18 13:35:00,37.77,37.84,37.77,37.84,66600.0,32.7867,32.8475,32.7867,32.8475,66600.0
2013-10-18 13:40:00,37.84,37.85,37.8,37.82,40600.0,32.8475,32.8561,32.8127,32.8301,40600.0
2013-10-18 13:45:00,37.82,37.84,37.82,37.83,32000.0,32.8301,32.8475,32.8301,32.8388,32000.0
2013-10-18 13:50:00,37.83,37.84,37.82,37.84,46400.0,32.8388,32.8475,32.8301,32.8475,46400.0
2013-10-18 13:55:00,37.84,37.9,37.83,37.88,155600.0,32.8475,32.8995,32.8388,32.8822,155600.0
2013-10-18 14:00:00,37.88,37.9,37.88,37.88,119400.0,32.8822,32.8995,32.8822,32.8822,119400.0
2013-10-18 14:05:00,37.88,37.9,37.88,37.88,109200.0,32.8822,32.8995,32.8822,32.8822,109200.0
2013-10-18 14:10:00,37.88,37.9,37.87,37.89,104600.0,32.8822,32.8995,32.8735,32.8909,104600.0
2013-10-18 14:15:00,37.9,37.92,37.89,37.91,79800.0,32.8995,32.9169,32.8909,32.9082,79800.0
2013-10-18 14:20:00,37.91,37.92,37.87,37.87,83400.0,32.9082,32.9169,32.8735,32.8735,83400.0
2013-10-18 14:25:00,37.87,37.87,37.83,37.85,56000.0,32.8735,32.8735,32.8388,32.8561,56000.0
2013-10-18 14:30:00,37.85,37.88,37.85,37.85,72400.0,32.8561,32.8822,32.8561,32.8561,72400.0
2013-10-18 14:35:00,37.86,37.88,37.85,37.88,87400.0,32.8648,32.8822,32.8561,32.8822,87400.0
2013-10-18 14:40:00,37.88,37.89,37.85,37.85,78400.0,32.8822,32.8909,32.8561,32.8561,78400.0
2013-10-18 14:45:00,37.86,37.88,37.86,37.88,76600.0,32.8648,32.8822,32.8648,32.8822,76600.0
2013-10-18 14:50:00,37.88,37.89,37.87,37.88,102800.0,32.8822,32.8909,32.8735,32.8822,102800.0
2013-10-18 14:55:00,37.88,37.88,37.88,37.88,109000.0,32.8822,32.8822,32.8822,32.8822,109000.0
2013-10-18 15:00:00,37.88,37.92,37.87,37.89,138800.0,32.8822,32.9169,32.8735,32.8909,138800.0
2013-10-18 15:05:00,37.9,37.92,37.88,37.91,141400.0,32.8995,32.9169,32.8822,32.9082,141400.0
2013-10-18 15:10:00,37.91,37.92,37.89,37.92,102800.0,32.9082,32.9169,32.8909,32.9169,102800.0
2013-10-18 15:15:00,37.92,37.93,37.85,37.87,161000.0,32.9169,32.9256,32.8561,32.8735,161000.0
2013-10-18 15:20:00,37.87,37.87,37.83,37.84,66200.0,32.8735,32.8735,32.8388,32.8475,66200.0
2013-10-18 15:25:00,37.83,37.84,37.81,37.83,101000.0,32.8388,32.8475,32.8214,32.8388,101000.0
2013-10-18 15:30:00,37.83,37.89,37.83,37.89,142000.0,32.8388,32.8909,32.8388,32.8909,142000.0
2013-10-18 15:35:00,37.89,37.92,37.89,37.92,175000.0,32.8909,32.9169,32.8909,32.9169,175000.0
2013-10-18 15:40:00,37.91,37.94,37.91,37.94,193000.0,32.9082,32.9343,32.9082,32.9343,193000.0
2013-10-18 15:45:00,37.93,37.97,37.93,37.97,223400.0,32.9256,32.9603,32.9256,32.9603,223400.0
2013-10-18 15:50:00,37.97,37.99,37.93,37.99,291000.0,32.9603,32.9777,32.9256,32.9777,291000.0
2013-10-18 15:55:00,37.98,37.99,37.93,37.95,562200.0,32.969,32.9777,32.9256,32.9429,562200.0
2013-10-21 09:30:00,37.95,38.03,37.85,37.85,257600.0,32.9429,33.0124,32.8561,32.8561,257600.0
2013-10-21 09:35:00,37.87,37.95,37.8,37.8,78800.0,32.8735,32.9429,32.8127,32.8127,78800.0
2013-10-21 09:40:00,37.81,37.9,37.75,37.84,148400.0,32.8214,32.8995,32.7693,32.8475,148400.0
2013-10-21 09:45:00,37.83,37.9,37.81,37.9,76000.0,32.8388,32.8995,32.8214,32.8995,76000.0
2013-10-21 09:50:00,37.9,37.97,37.84,37.88,140600.0,32.8995,32.9603,32.8475,32.8822,140600.0
2013-10-21 09:55:00,37.88,38.05,37.84,38.02,309400.0,32.8822,33.0297,32.8475,33.0037,309400.0
2013-10-21 10:00:00,38.02,38.19,38.01,38.09,201400.0,33.0037,33.1513,32.995,33.0645,201400.0
2013-10-21 10:05:00,38.1,38.12,38.03,38.07,80400.0,33.0731,33.0905,33.0124,33.0471,80400.0
2013-10-21 10:10:00,38.07,38.09,37.93,37.93,78600.0,33.0471,33.0645,32.9256,32.9256,78600.0
2013-10-21 10:15:00,37.93,37.96,37.86,37.93,66600.0,32.9256,32.9516,32.8648,32.9256,66600.0
2013-10-21 10:20:00,37.92,37.95,37.88,37.93,49800.0,32.9169,32.9429,32.8822,32.9256,49800.0
2013-10-21 10:25:00,37.93,37.97,37.9,37.91,43600.0,32.9256,32.9603,32.8995,32.9082,43600.0
2013-10-21 10:30:00,37.9,37.96,37.88,37.96,56600.0,32.8995,32.9516,32.8822,32.9516,56600.0
2013-10-21 10:35:00,37.96,37.98,37.94,37.95,83400.0,32.9516,32.969,32.9343,32.9429,83400.0
2013-10-21 10:40:00,37.95,37.97,37.88,37.89,65200.0,32.9429,32.9603,32.8822,32.8909,65200.0
2013-10-21 10:45:00,37.89,37.94,37.87,37.9,42800.0,32.8909,32.9343,32.8735,32.8995,42800.0
2013-10-21 10:50:00,37.91,37.93,37.87,37.87,46800.0,32.9082,32.9256,32.8735,32.8735,46800.0
2013-10-21 10:55:00,37.88,37.93,37.88,37.91,82800.0,32.8822,32.9256,32.8822,32.9082,82800.0
2013-10-21 11:00:00,37.91,37.91,37.87,37.89,46800.0,32.9082,32.9082,32.8735,32.8909,46800.0
2013-10-21 11:05:00,37.88,37.92,37.88,37.9,64000.0,32.8822,32.9169,32.8822,32.8995,64000.0
2013-10-21 11:10:00,37.89,37.97,37.89,37.97,57000.0,32.8909,32.9603,32.8909,32.9603,57000.0
2013-10-21 11:15:00,37.97,38.0,37.97,37.98,48800.0,32.9603,32.9863,32.9603,32.969,48800.0
2013-10-21 11:20:00,37.97,38.01,37.97,37.99,60800.0,32.9603,32.995,32.9603,32.9777,60800.0
2013-10-21 11:25:00,37.99,38.03,37.98,38.02,33800.0,32.9777,33.0124,32.969,33.0037,33800.0
2013-10-21 11:30:00,38.02,38.03,37.97,37.98,66200.0,33.0037,33.0124,32.9603,32.969,66200.0
2013-10-21 11:35:00,37.99,37.99,37.92,37.93,39400.0,32.9777,32.9777,32.9169,32.9256,39400.0
2013-10-21 11:40:00,37.92,37.94,37.9,37.9,31800.0,32.9169,32.9343,32.8995,32.8995,31800.0
2013-10-21 11:45:00,37.89,37.91,37.88,37.9,64200.0,32.8909,32.9082,32.8822,32.8995,64200.0
2013-10-21 11:50:00,37.9,37.94,37.9,37.94,37400.0,32.8995,32.9343,32.8995,32.9343,37400.0
2013-10-21 11:55:00,37.93,37.97,37.93,37.95,40600.0,32.9256,32.9603,32.9256,32.9429,40600.0
2013-10-21 12:00:00,37.95,37.97,37.95,37.96,29000.0,32.9429,32.9603,32.9429,32.9516,29000.0
2013-10-21 12:05:00,37.96,37.97,37.93,37.93,29600.0,32.9516,32.9603,32.9256,32.9256,29600.0
2013-10-21 12:10:00,37.92,37.93,37.9,37.93,28200.0,32.9169,32.9256,32.8995,32.9256,28200.0
2013-10-21 12:15:00,37.93,37.99,37.91,37.98,53200.0,32.9256,32.9777,32.9082,32.969,53200.0
2013-10-21 12:20:00,37.97,38.02,37.97,38.01,54200.0,32.9603,33.0037,32.9603,32.995,54200.0
2013-10-21 12:25:00,38.01,38.04,38.01,38.01,53000.0,32.995,33.0211,32.995,32.995,53000.0
2013-10-21 12:30:00,38.01,38.02,37.95,37.97,67800.0,32.995,33.0037,32.9429,32.9603,67800.0
2013-10-21 12:35:00,37.98,38.01,37.98,38.0,26800.0,32.969,32.995,32.969,32.9863,26800.0
2013-10-21 12:40:00,38.0,38.0,37.96,37.98,36600.0,32.9863,32.9863,32.9516,32.969,36600.0
2013-10-21 12:45:00,37.98,37.99,37.93,37.95,37600.0,32.969,32.9777,32.9256,32.9429,37600.0
2013-10-21 12:50:00,37.96,37.97,37.94,37.96,34000.0,32.9516,32.9603,32.9343,32.9516,34000.0
2013-10-21 12:55:00,37.97,38.02,37.96,38.01,82400.0,32.9603,33.0037,32.9516,32.995,82400.0
2013-10-21 13:00:00,38.01,38.02,38.0,38.0,78800.0,32.995,33.0037,32.9863,32.9863,78800.0
2013-10-21 13:05:00,37.99,38.05,37.99,38.04,83400.0,32.9777,33.0297,32.9777,33.0211,83400.0
2013-10-21 13:10:00,38.04,38.05,38.01,38.03,49800.0,33.0211,33.0297,32.995,33.0124,49800.0
2013-10-21 13:15:00,38.02,38.04,38.0,38.02,61800.0,33.0037,33.0211,32.9863,33.0037,61800.0
2013-10-21 13:20:00,38.01,38.02,38.0,38.0,52800.0,32.995,33.0037,32.9863,32.9863,52800.0
2013-10-21 13:25:00,38.0,38.02,37.99,38.01,39800.0,32.9863,33.0037,32.9777,32.995,39800.0
2013-10-21 13:30:00,38.01,38.02,37.96,37.96,25000.0,32.995,33.0037,32.9516,32.9516,25000.0
2013-10-21 13:35:00,37.95,37.97,37.93,37.97,72600.0,32.9429,32.9603,32.9256,32.9603,72600.0
2013-10-21 13:40:00,37.97,37.98,37.92,37.94,52800.0,32.9603,32.969,32.9169,32.9343,52800.0
2013-10-21 13:45:00,37.94,37.95,37.93,37.94,39000.0,32.9343,32.9429,32.9256,32.9343,39000.0
2013-10-21 13:50:00,37.94,37.96,37.94,37.95,58400.0,32.9343,32.9516,32.9343,32.9429,58400.0
2013-10-21 13:55:00,37.95,37.96,37.93,37.96,56600.0,32.9429,32.9516,32.9256,32.9516,56600.0
2013-10-21 14:00:00,37.96,37.96,37.9,37.93,55800.0,32.9516,32.9516,32.8995,32.9256,55800.0
2013-10-21 14:05:00,37.93,37.94,37.93,37.93,53600.0,32.9256,32.9343,32.9256,32.9256,53600.0
2013-10-21 14:10:00,37.93,37.98,37.93,37.97,83000.0,32.9256,32.969,32.9256,32.9603,83000.0
2013-10-21 14:15:00,37.97,37.99,37.97,37.99,76800.0,32.9603,32.9777,32.9603,32.9777,76800.0
2013-10-21 14:20:00,37.99,38.0,37.87,37.88,108000.0,32.9777,32.9863,32.8735,32.8822,108000.0
2013-10-21 14:25:00,37.89,37.91,37.85,37.9,81400.0,32.8909,32.9082,32.8561,32.8995,81400.0
2013-10-21 14:30:00,37.9,37.92,37.88,37.92,81800.0,32.8995,32.9169,32.8822,32.9169,81800.0
2013-10-21 14:35:00,37.92,37.95,37.92,37.93,74600.0,32.9169,32.9429,32.9169,32.9256,74600.0
2013-10-21 14:40:00,37.93,37.97,37.92,37.97,82400.0,32.9256,32.9603,32.9169,32.9603,82400.0
2013-10-21 14:45:00,37.97,37.99,37.95,37.95,87200.0,32.9603,32.9777,32.9429,32.9429,87200.0
2013-10-21 14:50:00,37.96,37.96,37.91,37.92,105800.0,32.9516,32.9516,32.9082,32.9169,105800.0
2013-10-21 14:55:00,37.92,37.95,37.87,37.88,164600.0,32.9169,32.9429,32.8735,32.8822,164600.0
2013-10-21 15:00:00,37.88,37.92,37.86,37.91,42400.0,32.8822,32.9169,32.8648,32.9082,42400.0
2013-10-21 15:05:00,37.92,37.95,37.91,37.94,96200.0,32.9169,32.9429,32.9082,32.9343,96200.0
2013-10-21 15:10:00,37.94,38.0,37.94,38.0,100200.0,32.9343,32.9863,32.9343,32.9863,100200.0
2013-10-21 15:15:00,37.99,38.03,37.99,38.01,119200.0,32.9777,33.0124,32.9777,32.995,119200.0
2013-10-21 15:20:00,38.01,38.02,37.99,38.01,75400.0,32.995,33.0037,32.9777,32.995,75400.0
2013-10-21 15:25:00,38.01,38.02,37.98,37.98,107000.0,32.995,33.0037,32.969,32.969,107000.0
2013-10-21 15:30:00,37.98,38.01,37.93,38.0,168400.0,32.969,32.995,32.9256,32.9863,168400.0
2013-10-21 15:35:00,38.0,38.02,37.97,38.0,163600.0,32.9863,33.0037,32.9603,32.9863,163600.0
2013-10-21 15:40:00,38.01,38.06,37.99,38.06,209400.0,32.995,33.0384,32.9777,33.0384,209400.0
2013-10-21 15:45:00,38.06,38.06,37.98,37.98,291000.0,33.0384,33.0384,32.969,32.969,291000.0
2013-10-21 15:50:00,37.99,38.0,37.97,37.97,196800.0,32.9777,32.9863,32.9603,32.9603,196800.0
2013-10-21 15:55:00,37.97,38.04,37.94,38.02,838000.0,32.9603,33.0211,32.9343,33.0037,838000.0
2013-10-22 09:30:00,38.06,38.13,37.87,38.13,232600.0,33.0384,33.0992,32.8735,33.0992,232600.0
2013-10-22 09:35:00,38.13,38.24,38.07,38.09,159800.0,33.0992,33.1947,33.0471,33.0645,159800.0
2013-10-22 09:40:00,38.09,38.21,38.04,38.16,85000.0,33.0645,33.1686,33.0211,33.1252,85000.0
2013-10-22 09:45:00,38.15,38.2,38.09,38.13,628800.0,33.1166,33.16,33.0645,33.0992,628800.0
2013-10-22 09:50:00,38.13,38.23,38.12,38.21,238200.0,33.0992,33.186,33.0905,33.1686,238200.0
2013-10-22 09:55:00,38.2,38.21,38.13,38.13,86400.0,33.16,33.1686,33.0992,33.0992,86400.0
2013-10-22 10:00:00,38.13,38.15,38.08,38.1,76400.0,33.0992,33.1166,33.0558,33.0731,76400.0
2013-10-22 10:05:00,38.1,38.12,38.05,38.09,51200.0,33.0731,33.0905,33.0297,33.0645,51200.0
2013-10-22 10:10:00,38.09,38.14,38.06,38.08,97600.0,33.0645,33.1079,33.0384,33.0558,97600.0
2013-10-22 10:15:00,38.09,38.14,38.09,38.11,123400.0,33.0645,33.1079,33.0645,33.0818,123400.0
2013-10-22 10:20:00,38.12,38.13,38.1,38.12,51600.0,33.0905,33.0992,33.0731,33.0905,51600.0
2013-10-22 10:25:00,38.12,38.13,38.08,38.11,73800.0,33.0905,33.0992,33.0558,33.0818,73800.0
2013-10-22 10:30:00,38.11,38.13,38.08,38.09,56000.0,33.0818,33.0992,33.0558,33.0645,56000.0
2013-10-22 10:35:00,38.09,38.09,38.05,38.08,27600.0,33.0645,33.0645,33.0297,33.0558,27600.0
2013-10-22 10:40:00,38.08,38.08,37.95,37.95,65200.0,33.0558,33.0558,32.9429,32.9429,65200.0
2013-10-22 10:45:00,37.95,37.96,37.91,37.94,54600.0,32.9429,32.9516,32.9082,32.9343,54600.0
2013-10-22 10:50:00,37.93,37.94,37.85,37.85,84200.0,32.9256,32.9343,32.8561,32.8561,84200.0
2013-10-22 10:55:00,37.85,37.91,37.76,37.9,80000.0,32.8561,32.9082,32.778,32.8995,80000.0
2013-10-22 11:00:00,37.9,37.95,37.9,37.95,55600.0,32.8995,32.9429,32.8995,32.9429,55600.0
2013-10-22 11:05:00,37.96,37.99,37.94,37.96,43800.0,32.9516,32.9777,32.9343,32.9516,43800.0
2013-10-22 11:10:00,37.97,38.0,37.91,37.92,48000.0,32.9603,32.9863,32.9082,32.9169,48000.0
2013-10-22 11:15:00,37.92,37.98,37.89,37.97,45600.0,32.9169,32.969,32.8909,32.9603,45600.0
2013-10-22 11:20:00,37.97,37.98,37.92,37.93,92600.0,32.9603,32.969,32.9169,32.9256,92600.0
2013-10-22 11:25:00,37.93,37.98,37.92,37.98,65800.0,32.9256,32.969,32.9169,32.969,65800.0
2013-10-22 11:30:00,37.98,37.99,37.93,37.96,75600.0,32.969,32.9777,32.9256,32.9516,75600.0
2013-10-22 11:35:00,37.96,38.02,37.96,38.01,72400.0,32.9516,33.0037,32.9516,32.995,72400.0
2013-10-22 11:40:00,38.01,38.01,37.96,37.96,40800.0,32.995,32.995,32.9516,32.9516,40800.0
2013-10-22 11:45:00,37.96,37.99,37.96,37.99,36200.0,32.9516,32.9777,32.9516,32.9777,36200.0
2013-10-22 11:50:00,37.99,37.99,37.97,37.98,40200.0,32.9777,32.9777,32.9603,32.969,40200.0
2013-10-22 11:55:00,37.98,37.99,37.96,37.98,31600.0,32.969,32.9777,32.9516,32.969,31600.0
2013-10-22 12:00:00,37.98,38.01,37.95,37.98,55600.0,32.969,32.995,32.9429,32.969,55600.0
2013-10-22 12:05:00,37.97,37.98,37.95,37.95,30600.0,32.9603,32.969,32.9429,32.9429,30600.0
2013-10-22 12:10:00,37.96,37.97,37.91,37.91,42000.0,32.9516,32.9603,32.9082,32.9082,42000.0
2013-10-22 12:15:00,37.91,37.94,37.9,37.92,38000.0,32.9082,32.9343,32.8995,32.9169,38000.0
2013-10-22 12:20:00,37.92,37.95,37.91,37.95,18800.0,32.9169,32.9429,32.9082,32.9429,18800.0
2013-10-22 12:25:00,37.95,37.96,37.9,37.91,32200.0,32.9429,32.9516,32.8995,32.9082,32200.0
2013-10-22 12:30:00,37.91,37.93,37.88,37.93,31800.0,32.9082,32.9256,32.8822,32.9256,31800.0
2013-10-22 12:35:00,37.93,37.94,37.88,37.89,32000.0,32.9256,32.9343,32.8822,32.8909,32000.0
2013-10-22 12:40:00,37.88,37.91,37.88,37.88,34000.0,32.8822,32.9082,32.8822,32.8822,34000.0
2013-10-22 12:45:00,37.88,37.91,37.86,37.87,37200.0,32.8822,32.9082,32.8648,32.8735,37200.0
2013-10-22 12:50:00,37.87,37.93,37.87,37.93,28600.0,32.8735,32.9256,32.8735,32.9256,28600.0
2013-10-22 12:55:00,37.93,37.94,37.9,37.93,28600.0,32.9256,32.9343,32.8995,32.9256,28600.0
2013-10-22 13:00:00,37.93,37.96,37.91,37.96,57200.0,32.9256,32.9516,32.9082,32.9516,57200.0
2013-10-22 13:05:00,37.96,37.99,37.95,37.98,37000.0,32.9516,32.9777,32.9429,32.969,37000.0
2013-10-22 13:10:00,37.97,38.0,37.97,37.97,41400.0,32.9603,32.9863,32.9603,32.9603,41400.0
2013-10-22 13:15:00,37.97,37.99,37.97,37.99,21600.0,32.9603,32.9777,32.9603,32.9777,21600.0
2013-10-22 13:20:00,37.99,38.0,37.97,37.98,34800.0,32.9777,32.9863,32.9603,32.969,34800.0
2013-10-22 13:25:00,37.98,37.99,37.96,37.96,26200.0,32.969,32.9777,32.9516,32.9516,26200.0
2013-10-22 13:30:00,37.96,37.98,37.94,37.97,34000.0,32.9516,32.969,32.9343,32.9603,34000.0
2013-10-22 13:35:00,37.98,37.98,37.97,37.98,24800.0,32.969,32.969,32.9603,32.969,24800.0
2013-10-22 13:40:00,37.98,37.99,37.97,37.98,35600.0,32.969,32.9777,32.9603,32.969,35600.0
2013-10-22 13:45:00,37.98,37.99,37.96,37.98,31200.0,32.969,32.9777,32.9516,32.969,31200.0
2013-10-22 13:50:00,37.98,37.98,37.96,37.98,38800.0,32.969,32.969,32.9516,32.969,38800.0
2013-10-22 13:55:00,37.98,37.98,37.95,37.97,33400.0,32.969,32.969,32.9429,32.9603,33400.0
2013-10-22 14:00:00,37.97,37.98,37.96,37.96,41800.0,32.9603,32.969,32.9516,32.9516,41800.0
2013-10-22 14:05:00,37.96,37.96,37.92,37.93,46000.0,32.9516,32.9516,32.9169,32.9256,46000.0
2013-10-22 14:10:00,37.93,37.98,37.93,37.95,37000.0,32.9256,32.969,32.9256,32.9429,37000.0
2013-10-22 14:15:00,37.95,37.95,37.93,37.93,32800.0,32.9429,32.9429,32.9256,32.9256,32800.0
2013-10-22 14:20:00,37.93,37.94,37.9,37.94,88400.0,32.9256,32.9343,32.8995,32.9343,88400.0
2013-10-22 14:25:00,37.94,37.95,37.9,37.91,50200.0,32.9343,32.9429,32.8995,32.9082,50200.0
2013-10-22 14:30:00,37.91,37.95,37.89,37.94,73600.0,32.9082,32.9429,32.8909,32.9343,73600.0
2013-10-22 14:35:00,37.95,37.97,37.92,37.93,56400.0,32.9429,32.9603,32.9169,32.9256,56400.0
2013-10-22 14:40:00,37.93,37.99,37.93,37.98,43400.0,32.9256,32.9777,32.9256,32.969,43400.0
2013-10-22 14:45:00,37.98,38.0,37.97,37.97,177600.0,32.969,32.9863,32.9603,32.9603,177600.0
2013-10-22 14:50:00,37.97,37.99,37.95,37.97,54000.0,32.9603,32.9777,32.9429,32.9603,54000.0
2013-10-22 14:55:00,37.97,37.98,37.95,37.96,61400.0,32.9603,32.969,32.9429,32.9516,61400.0
2013-10-22 15:00:00,37.96,37.99,37.96,37.99,47400.0,32.9516,32.9777,32.9516,32.9777,47400.0
2013-10-22 15:05:00,37.99,38.01,37.99,38.01,40800.0,32.9777,32.995,32.9777,32.995,40800.0
2013-10-22 15:10:00,38.01,38.02,37.97,37.99,76200.0,32.995,33.0037,32.9603,32.9777,76200.0
2013-10-22 15:15:00,37.99,37.99,37.94,37.95,69600.0,32.9777,32.9777,32.9343,32.9429,69600.0
2013-10-22 15:20:00,37.95,37.99,37.95,37.98,60400.0,32.9429,32.9777,32.9429,32.969,60400.0
2013-10-22 15:25:00,37.98,38.01,37.98,38.0,75800.0,32.969,32.995,32.969,32.9863,75800.0
2013-10-22 15:30:00,37.99,38.01,37.99,37.99,61200.0,32.9777,32.995,32.9777,32.9777,61200.0
2013-10-22 15:35:00,37.99,38.01,37.99,37.99,117400.0,32.9777,32.995,32.9777,32.9777,117400.0
2013-10-22 15:40:00,38.01,38.04,37.99,38.02,352200.0,32.995,33.0211,32.9777,33.0037,352200.0
2013-10-22 15:45:00,38.02,38.02,37.95,37.97,99400.0,33.0037,33.0037,32.9429,32.9603,99400.0
2013-10-22 15:50:00,37.98,38.04,37.97,38.04,177200.0,32.969,33.0211,32.9603,33.0211,177200.0
2013-10-22 15:55:00,38.04,38.05,37.96,37.98,307400.0,33.0211,33.0297,32.9516,32.969,307400.0
2013-10-23 09:30:00,37.77,37.95,37.7,37.88,193200.0,32.7867,32.9429,32.7259,32.8822,193200.0
2013-10-23 09:35:00,37.87,37.92,37.8,37.91,64200.0,32.8735,32.9169,32.8127,32.9082,64200.0
2013-10-23 09:40:00,37.92,37.97,37.87,37.88,63600.0,32.9169,32.9603,32.8735,32.8822,63600.0
2013-10-23 09:45:00,37.89,37.9,37.8,37.82,81000.0,32.8909,32.8995,32.8127,32.8301,81000.0
2013-10-23 09:50:00,37.82,37.84,37.69,37.79,78800.0,32.8301,32.8475,32.7172,32.804,78800.0
2013-10-23 09:55:00,37.79,37.79,37.56,37.62,130000.0,32.804,32.804,32.6044,32.6565,130000.0
2013-10-23 10:00:00,37.62,37.66,37.56,37.65,66800.0,32.6565,32.6912,32.6044,32.6825,66800.0
2013-10-23 10:05:00,37.65,37.76,37.62,37.76,80000.0,32.6825,32.778,32.6565,32.778,80000.0
2013-10-23 10:10:00,37.75,37.86,37.75,37.85,56800.0,32.7693,32.8648,32.7693,32.8561,56800.0
2013-10-23 10:15:00,37.85,37.88,37.8,37.82,66000.0,32.8561,32.8822,32.8127,32.8301,66000.0
2013-10-23 10:20:00,37.83,37.83,37.64,37.66,54400.0,32.8388,32.8388,32.6738,32.6912,54400.0
2013-10-23 10:25:00,37.67,37.7,37.64,37.69,32400.0,32.6999,32.7259,32.6738,32.7172,32400.0
2013-10-23 10:30:00,37.68,37.77,37.65,37.76,47400.0,32.7086,32.7867,32.6825,32.778,47400.0
2013-10-23 10:35:00,37.77,37.82,37.73,37.74,45600.0,32.7867,32.8301,32.752,32.7606,45600.0
2013-10-23 10:40:00,37.74,37.76,37.65,37.68,67400.0,32.7606,32.778,32.6825,32.7086,67400.0
2013-10-23 10:45:00,37.68,37.7,37.65,37.69,52200.0,32.7086,32.7259,32.6825,32.7172,52200.0
2013-10-23 10:50:00,37.69,37.69,37.56,37.59,51200.0,32.7172,32.7172,32.6044,32.6304,51200.0
2013-10-23 10:55:00,37.6,37.69,37.59,37.67,45200.0,32.6391,32.7172,32.6304,32.6999,45200.0
2013-10-23 11:00:00,37.68,37.74,37.68,37.74,34000.0,32.7086,32.7606,32.7086,32.7606,34000.0
2013-10-23 11:05:00,37.74,37.74,37.71,37.72,35200.0,32.7606,32.7606,32.7346,32.7433,35200.0
2013-10-23 11:10:00,37.71,37.71,37.63,37.63,28800.0,32.7346,32.7346,32.6652,32.6652,28800.0
2013-10-23 11:15:00,37.63,37.64,37.59,37.64,28000.0,32.6652,32.6738,32.6304,32.6738,28000.0
2013-10-23 11:20:00,37.64,37.76,37.62,37.73,51200.0,32.6738,32.778,32.6565,32.752,51200.0
2013-10-23 11:25:00,37.73,37.73,37.63,37.63,27400.0,32.752,32.752,32.6652,32.6652,27400.0
2013-10-23 11:30:00,37.65,37.7,37.64,37.69,78000.0,32.6825,32.7259,32.6738,32.7172,78000.0
2013-10-23 11:35:00,37.69,37.74,37.69,37.73,29400.0,32.7172,32.7606,32.7172,32.752,29400.0
2013-10-23 11:40:00,37.73,37.77,37.73,37.76,50600.0,32.752,32.7867,32.752,32.778,50600.0
2013-10-23 11:45:00,37.77,37.79,37.74,37.77,43600.0,32.7867,32.804,32.7606,32.7867,43600.0
2013-10-23 11:50:00,37.77,37.78,37.74,37.75,40000.0,32.7867,32.7954,32.7606,32.7693,40000.0
2013-10-23 11:55:00,37.75,37.79,37.75,37.77,32200.0,32.7693,32.804,32.7693,32.7867,32200.0
2013-10-23 12:00:00,37.77,37.78,37.75,37.75,39400.0,32.7867,32.7954,32.7693,32.7693,39400.0
2013-10-23 12:05:00,37.74,37.78,37.74,37.75,71800.0,32.7606,32.7954,32.7606,32.7693,71800.0
2013-10-23 12:10:00,37.76,37.78,37.75,37.78,24000.0,32.778,32.7954,32.7693,32.7954,24000.0
2013-10-23 12:15:00,37.78,37.8,37.75,37.76,63200.0,32.7954,32.8127,32.7693,32.778,63200.0
2013-10-23 12:20:00,37.76,37.78,37.71,37.72,37600.0,32.778,32.7954,32.7346,32.7433,37600.0
2013-10-23 12:25:00,37.71,37.74,37.71,37.71,19600.0,32.7346,32.7606,32.7346,32.7346,19600.0
2013-10-23 12:30:00,37.71,37.74,37.71,37.73,31000.0,32.7346,32.7606,32.7346,32.752,31000.0
2013-10-23 12:35:00,37.73,37.77,37.72,37.73,23600.0,32.752,32.7867,32.7433,32.752,23600.0
2013-10-23 12:40:00,37.73,37.73,37.69,37.7,22400.0,32.752,32.752,32.7172,32.7259,22400.0
2013-10-23 12:45:00,37.7,37.76,37.7,37.76,46400.0,32.7259,32.778,32.7259,32.778,46400.0
2013-10-23 12:50:00,37.76,37.77,37.74,37.74,29200.0,32.778,32.7867,32.7606,32.7606,29200.0
2013-10-23 12:55:00,37.74,37.78,37.73,37.78,33000.0,32.7606,32.7954,32.752,32.7954,33000.0
2013-10-23 13:00:00,37.78,37.78,37.75,37.77,26200.0,32.7954,32.7954,32.7693,32.7867,26200.0
2013-10-23 13:05:00,37.76,37.78,37.74,37.74,26000.0,32.778,32.7954,32.7606,32.7606,26000.0
2013-10-23 13:10:00,37.74,37.75,37.73,37.74,28400.0,32.7606,32.7693,32.752,32.7606,28400.0
2013-10-23 13:15:00,37.74,37.77,37.74,37.76,23600.0,32.7606,32.7867,32.7606,32.778,23600.0
2013-10-23 13:20:00,37.76,37.76,37.74,37.75,23400.0,32.778,32.778,32.7606,32.7693,23400.0
2013-10-23 13:25:00,37.75,37.77,37.74,37.75,39200.0,32.7693,32.7867,32.7606,32.7693,39200.0
2013-10-23 13:30:00,37.75,37.75,37.73,37.74,43200.0,32.7693,32.7693,32.752,32.7606,43200.0
2013-10-23 13:35:00,37.74,37.76,37.73,37.73,27000.0,32.7606,32.778,32.752,32.752,27000.0
2013-10-23 13:40:00,37.72,37.72,37.69,37.71,46800.0,32.7433,32.7433,32.7172,32.7346,46800.0
2013-10-23 13:45:00,37.71,37.76,37.71,37.75,37200.0,32.7346,32.778,32.7346,32.7693,37200.0
2013-10-23 13:50:00,37.76,37.77,37.74,37.74,52400.0,32.778,32.7867,32.7606,32.7606,52400.0
2013-10-23 13:55:00,37.74,37.74,37.71,37.72,132400.0,32.7606,32.7606,32.7346,32.7433,132400.0
2013-10-23 14:00:00,37.72,37.75,37.72,37.74,21800.0,32.7433,32.7693,32.7433,32.7606,21800.0
2013-10-23 14:05:00,37.73,37.76,37.72,37.74,29200.0,32.752,32.778,32.7433,32.7606,29200.0
2013-10-23 14:10:00,37.74,37.77,37.74,37.76,42000.0,32.7606,32.7867,32.7606,32.778,42000.0
2013-10-23 14:15:00,37.77,37.79,37.73,37.74,49000.0,32.7867,32.804,32.752,32.7606,49000.0
2013-10-23 14:20:00,37.74,37.77,37.73,37.76,38400.0,32.7606,32.7867,32.752,32.778,38400.0
2013-10-23 14:25:00,37.76,37.77,37.73,37.73,47400.0,32.778,32.7867,32.752,32.752,47400.0
2013-10-23 14:30:00,37.74,37.81,37.74,37.8,64000.0,32.7606,32.8214,32.7606,32.8127,64000.0
2013-10-23 14:35:00,37.79,37.8,37.75,37.77,55800.0,32.804,32.8127,32.7693,32.7867,55800.0
2013-10-23 14:40:00,37.77,37.82,37.77,37.81,24000.0,32.7867,32.8301,32.7867,32.8214,24000.0
2013-10-23 14:45:00,37.81,37.82,37.77,37.82,47200.0,32.8214,32.8301,32.7867,32.8301,47200.0
2013-10-23 14:50:00,37.81,37.81,37.78,37.79,37200.0,32.8214,32.8214,32.7954,32.804,37200.0
2013-10-23 14:55:00,37.79,37.83,37.79,37.83,30000.0,32.804,32.8388,32.804,32.8388,30000.0
2013-10-23 15:00:00,37.83,37.84,37.81,37.83,50200.0,32.8388,32.8475,32.8214,32.8388,50200.0
2013-10-23 15:05:00,37.84,37.85,37.82,37.83,51400.0,32.8475,32.8561,32.8301,32.8388,51400.0
2013-10-23 15:10:00,37.83,37.85,37.8,37.8,42400.0,32.8388,32.8561,32.8127,32.8127,42400.0
2013-10-23 15:15:00,37.8,37.81,37.76,37.76,56400.0,32.8127,32.8214,32.778,32.778,56400.0
2013-10-23 15:20:00,37.76,37.78,37.76,37.77,61200.0,32.778,32.7954,32.778,32.7867,61200.0
2013-10-23 15:25:00,37.77,37.78,37.76,37.77,60800.0,32.7867,32.7954,32.778,32.7867,60800.0
2013-10-23 15:30:00,37.77,37.81,37.77,37.81,38800.0,32.7867,32.8214,32.7867,32.8214,38800.0
2013-10-23 15:35:00,37.81,37.82,37.77,37.78,84600.0,32.8214,32.8301,32.7867,32.7954,84600.0
2013-10-23 15:40:00,37.78,37.82,37.77,37.82,84400.0,32.7954,32.8301,32.7867,32.8301,84400.0
2013-10-23 15:45:00,37.82,37.83,37.76,37.77,189000.0,32.8301,32.8388,32.778,32.7867,189000.0
2013-10-23 15:50:00,37.77,37.79,37.76,37.79,110800.0,32.7867,32.804,32.778,32.804,110800.0
2013-10-23 15:55:00,37.79,37.79,37.76,37.79,229800.0,32.804,32.804,32.778,32.804,229800.0
2013-10-24 09:30:00,37.84,37.88,37.67,37.78,272200.0,32.8475,32.8822,32.6999,32.7954,272200.0
2013-10-24 09:35:00,37.77,37.86,37.77,37.81,70000.0,32.7867,32.8648,32.7867,32.8214,70000.0
2013-10-24 09:40:00,37.8,37.89,37.76,37.84,76400.0,32.8127,32.8909,32.778,32.8475,76400.0
2013-10-24 09:45:00,37.84,37.85,37.76,37.79,93600.0,32.8475,32.8561,32.778,32.804,93600.0
2013-10-24 09:50:00,37.77,37.85,37.77,37.79,71800.0,32.7867,32.8561,32.7867,32.804,71800.0
2013-10-24 09:55:00,37.78,37.79,37.76,37.77,95400.0,32.7954,32.804,32.778,32.7867,95400.0
2013-10-24 10:00:00,37.77,37.78,37.76,37.77,98200.0,32.7867,32.7954,32.778,32.7867,98200.0
2013-10-24 10:05:00,37.76,37.77,37.7,37.73,123600.0,32.778,32.7867,32.7259,32.752,123600.0
2013-10-24 10:10:00,37.73,37.74,37.7,37.72,75800.0,32.752,32.7606,32.7259,32.7433,75800.0
2013-10-24 10:15:00,37.72,37.76,37.72,37.74,90600.0,32.7433,32.778,32.7433,32.7606,90600.0
2013-10-24 10:20:00,37.74,37.76,37.7,37.71,87800.0,32.7606,32.778,32.7259,32.7346,87800.0
2013-10-24 10:25:00,37.71,37.72,37.62,37.68,85600.0,32.7346,32.7433,32.6565,32.7086,85600.0
2013-10-24 10:30:00,37.68,37.68,37.63,37.64,125200.0,32.7086,32.7086,32.6652,32.6738,125200.0
2013-10-24 10:35:00,37.64,37.71,37.64,37.7,84000.0,32.6738,32.7346,32.6738,32.7259,84000.0
2013-10-24 10:40:00,37.71,37.77,37.71,37.76,62600.0,32.7346,32.7867,32.7346,32.778,62600.0
2013-10-24 10:45:00,37.76,37.78,37.73,37.75,42800.0,32.778,32.7954,32.752,32.7693,42800.0
2013-10-24 10:50:00,37.75,37.76,37.73,37.75,55600.0,32.7693,32.778,32.752,32.7693,55600.0
2013-10-24 10:55:00,37.75,37.77,37.74,37.77,33400.0,32.7693,32.7867,32.7606,32.7867,33400.0
2013-10-24 11:00:00,37.77,37.82,37.76,37.78,34400.0,32.7867,32.8301,32.778,32.7954,34400.0
2013-10-24 11:05:00,37.78,37.8,37.76,37.78,53000.0,32.7954,32.8127,32.778,32.7954,53000.0
2013-10-24 11:10:00,37.79,37.79,37.76,37.77,70000.0,32.804,32.804,32.778,32.7867,70000.0
2013-10-24 11:15:00,37.77,37.79,37.76,37.76,62400.0,32.7867,32.804,32.778,32.778,62400.0
2013-10-24 11:20:00,37.75,37.76,37.73,37.74,43000.0,32.7693,32.778,32.752,32.7606,43000.0
2013-10-24 11:25:00,37.76,37.76,37.74,37.74,43600.0,32.778,32.778,32.7606,32.7606,43600.0
2013-10-24 11:30:00,37.74,37.74,37.68,37.71,51400.0,32.7606,32.7606,32.7086,32.7346,51400.0
2013-10-24 11:35:00,37.71,37.74,37.71,37.73,32200.0,32.7346,32.7606,32.7346,32.752,32200.0
2013-10-24 11:40:00,37.74,37.74,37.69,37.71,62400.0,32.7606,32.7606,32.7172,32.7346,62400.0
2013-10-24 11:45:00,37.71,37.74,37.69,37.72,42800.0,32.7346,32.7606,32.7172,32.7433,42800.0
2013-10-24 11:50:00,37.73,37.75,37.72,37.74,30600.0,32.752,32.7693,32.7433,32.7606,30600.0
2013-10-24 11:55:00,37.74,37.76,37.73,37.74,21400.0,32.7606,32.778,32.752,32.7606,21400.0
2013-10-24 12:00:00,37.74,37.76,37.74,37.74,43200.0,32.7606,32.778,32.7606,32.7606,43200.0
2013-10-24 12:05:00,37.74,37.77,37.74,37.77,31800.0,32.7606,32.7867,32.7606,32.7867,31800.0
2013-10-24 12:10:00,37.77,37.8,37.76,37.79,36000.0,32.7867,32.8127,32.778,32.804,36000.0
2013-10-24 12:15:00,37.77,37.82,37.77,37.78,38400.0,32.7867,32.8301,32.7867,32.7954,38400.0
2013-10-24 12:20:00,37.78,37.82,37.78,37.81,28800.0,32.7954,32.8301,32.7954,32.8214,28800.0
2013-10-24 12:25:00,37.82,37.83,37.81,37.81,19600.0,32.8301,32.8388,32.8214,32.8214,19600.0
2013-10-24 12:30:00,37.81,37.82,37.74,37.76,97800.0,32.8214,32.8301,32.7606,32.778,97800.0
2013-10-24 12:35:00,37.76,37.77,37.75,37.77,21400.0,32.778,32.7867,32.7693,32.7867,21400.0
2013-10-24 12:40:00,37.77,37.77,37.73,37.76,38600.0,32.7867,32.7867,32.752,32.778,38600.0
2013-10-24 12:45:00,37.76,37.8,37.74,37.79,32600.0,32.778,32.8127,32.7606,32.804,32600.0
2013-10-24 12:50:00,37.78,37.81,37.77,37.8,29800.0,32.7954,32.8214,32.7867,32.8127,29800.0
2013-10-24 12:55:00,37.8,37.82,37.8,37.8,50800.0,32.8127,32.8301,32.8127,32.8127,50800.0
2013-10-24 13:00:00,37.81,37.82,37.8,37.8,18800.0,32.8214,32.8301,32.8127,32.8127,18800.0
2013-10-24 13:05:00,37.8,37.83,37.79,37.83,22200.0,32.8127,32.8388,32.804,32.8388,22200.0
2013-10-24 13:10:00,37.83,37.84,37.79,37.79,110200.0,32.8388,32.8475,32.804,32.804,110200.0
2013-10-24 13:15:00,37.79,37.8,37.77,37.79,60200.0,32.804,32.8127,32.7867,32.804,60200.0
2013-10-24 13:20:00,37.79,37.8,37.78,37.79,49600.0,32.804,32.8127,32.7954,32.804,49600.0
2013-10-24 13:25:00,37.79,37.8,37.77,37.8,60600.0,32.804,32.8127,32.7867,32.8127,60600.0
2013-10-24 13:30:00,37.81,37.83,37.79,37.82,31400.0,32.8214,32.8388,32.804,32.8301,31400.0
2013-10-24 13:35:00,37.82,37.82,37.79,37.82,30000.0,32.8301,32.8301,32.804,32.8301,30000.0
2013-10-24 13:40:00,37.81,37.85,37.81,37.83,34600.0,32.8214,32.8561,32.8214,32.8388,34600.0
2013-10-24 13:45:00,37.83,37.85,37.82,37.83,36200.0,32.8388,32.8561,32.8301,32.8388,36200.0
2013-10-24 13:50:00,37.83,37.85,37.82,37.83,23200.0,32.8388,32.8561,32.8301,32.8388,23200.0
2013-10-24 13:55:00,37.83,37.84,37.81,37.82,37200.0,32.8388,32.8475,32.8214,32.8301,37200.0
2013-10-24 14:00:00,37.82,37.83,37.8,37.81,41200.0,32.8301,32.8388,32.8127,32.8214,41200.0
2013-10-24 14:05:00,37.81,37.83,37.79,37.82,34000.0,32.8214,32.8388,32.804,32.8301,34000.0
2013-10-24 14:10:00,37.82,37.85,37.82,37.84,43400.0,32.8301,32.8561,32.8301,32.8475,43400.0
2013-10-24 14:15:00,37.84,37.85,37.83,37.85,49600.0,32.8475,32.8561,32.8388,32.8561,49600.0
2013-10-24 14:20:00,37.85,37.85,37.83,37.83,43600.0,32.8561,32.8561,32.8388,32.8388,43600.0
2013-10-24 14:25:00,37.84,37.87,37.83,37.84,49000.0,32.8475,32.8735,32.8388,32.8475,49000.0
2013-10-24 14:30:00,37.84,37.84,37.82,37.82,60000.0,32.8475,32.8475,32.8301,32.8301,60000.0
2013-10-24 14:35:00,37.82,37.84,37.82,37.82,42200.0,32.8301,32.8475,32.8301,32.8301,42200.0
2013-10-24 14:40:00,37.82,37.84,37.82,37.83,45200.0,32.8301,32.8475,32.8301,32.8388,45200.0
2013-10-24 14:45:00,37.83,37.83,37.81,37.81,52200.0,32.8388,32.8388,32.8214,32.8214,52200.0
2013-10-24 14:50:00,37.82,37.82,37.81,37.81,38000.0,32.8301,32.8301,32.8214,32.8214,38000.0
2013-10-24 14:55:00,37.82,37.83,37.81,37.81,43400.0,32.8301,32.8388,32.8214,32.8214,43400.0
2013-10-24 15:00:00,37.82,37.82,37.79,37.79,91200.0,32.8301,32.8301,32.804,32.804,91200.0
2013-10-24 15:05:00,37.8,37.81,37.77,37.77,96400.0,32.8127,32.8214,32.7867,32.7867,96400.0
2013-10-24 15:10:00,37.77,37.81,37.77,37.8,76400.0,32.7867,32.8214,32.7867,32.8127,76400.0
2013-10-24 15:15:00,37.8,37.8,37.77,37.79,59400.0,32.8127,32.8127,32.7867,32.804,59400.0
2013-10-24 15:20:00,37.79,37.81,37.77,37.79,48800.0,32.804,32.8214,32.7867,32.804,48800.0
2013-10-24 15:25:00,37.78,37.82,37.78,37.82,60600.0,32.7954,32.8301,32.7954,32.8301,60600.0
2013-10-24 15:30:00,37.82,37.83,37.8,37.81,81600.0,32.8301,32.8388,32.8127,32.8214,81600.0
2013-10-24 15:35:00,37.81,37.83,37.79,37.79,61600.0,32.8214,32.8388,32.804,32.804,61600.0
2013-10-24 15:40:00,37.79,37.8,37.73,37.74,101000.0,32.804,32.8127,32.752,32.7606,101000.0
2013-10-24 15:45:00,37.74,37.77,37.72,37.74,159200.0,32.7606,32.7867,32.7433,32.7606,159200.0
2013-10-24 15:50:00,37.74,37.77,37.74,37.77,152400.0,32.7606,32.7867,32.7606,32.7867,152400.0
2013-10-24 15:55:00,37.77,37.79,37.74,37.76,301400.0,32.7867,32.804,32.7606,32.778,301400.0
2013-10-25 09:30:00,37.78,38.07,37.78,37.92,268800.0,32.7954,33.0471,32.7954,32.9169,268800.0
2013-10-25 09:35:00,37.92,38.07,37.92,37.95,211800.0,32.9169,33.0471,32.9169,32.9429,211800.0
2013-10-25 09:40:00,37.97,38.08,37.94,38.05,148600.0,32.9603,33.0558,32.9343,33.0297,148600.0
2013-10-25 09:45:00,38.05,38.09,37.99,38.07,163800.0,33.0297,33.0645,32.9777,33.0471,163800.0
2013-10-25 09:50:00,38.07,38.09,38.02,38.05,84000.0,33.0471,33.0645,33.0037,33.0297,84000.0
2013-10-25 09:55:00,38.04,38.1,38.03,38.08,113000.0,33.0211,33.0731,33.0124,33.0558,113000.0
2013-10-25 10:00:00,38.09,38.18,38.08,38.09,89000.0,33.0645,33.1426,33.0558,33.0645,89000.0
2013-10-25 10:05:00,38.09,38.09,38.02,38.06,54400.0,33.0645,33.0645,33.0037,33.0384,54400.0
2013-10-25 10:10:00,38.06,38.07,38.01,38.05,55000.0,33.0384,33.0471,32.995,33.0297,55000.0
2013-10-25 10:15:00,38.05,38.05,37.96,37.97,57000.0,33.0297,33.0297,32.9516,32.9603,57000.0
2013-10-25 10:20:00,37.97,37.98,37.91,37.94,41400.0,32.9603,32.969,32.9082,32.9343,41400.0
2013-10-25 10:25:00,37.93,37.95,37.91,37.94,42400.0,32.9256,32.9429,32.9082,32.9343,42400.0
2013-10-25 10:30:00,37.93,37.95,37.9,37.92,67400.0,32.9256,32.9429,32.8995,32.9169,67400.0
2013-10-25 10:35:00,37.92,37.95,37.87,37.87,50200.0,32.9169,32.9429,32.8735,32.8735,50200.0
2013-10-25 10:40:00,37.87,37.88,37.84,37.86,50800.0,32.8735,32.8822,32.8475,32.8648,50800.0
2013-10-25 10:45:00,37.85,37.89,37.84,37.89,35600.0,32.8561,32.8909,32.8475,32.8909,35600.0
2013-10-25 10:50:00,37.88,37.89,37.87,37.89,42600.0,32.8822,32.8909,32.8735,32.8909,42600.0
2013-10-25 10:55:00,37.89,37.97,37.88,37.96,62000.0,32.8909,32.9603,32.8822,32.9516,62000.0
2013-10-25 11:00:00,37.96,37.99,37.91,37.94,30400.0,32.9516,32.9777,32.9082,32.9343,30400.0
2013-10-25 11:05:00,37.94,37.99,37.92,37.92,47800.0,32.9343,32.9777,32.9169,32.9169,47800.0
2013-10-25 11:10:00,37.9,37.93,37.9,37.91,41000.0,32.8995,32.9256,32.8995,32.9082,41000.0
2013-10-25 11:15:00,37.9,37.91,37.85,37.86,37600.0,32.8995,32.9082,32.8561,32.8648,37600.0
2013-10-25 11:20:00,37.87,37.9,37.85,37.9,45600.0,32.8735,32.8995,32.8561,32.8995,45600.0
2013-10-25 11:25:00,37.89,37.89,37.86,37.88,84400.0,32.8909,32.8909,32.8648,32.8822,84400.0
2013-10-25 11:30:00,37.88,37.94,37.88,37.88,104000.0,32.8822,32.9343,32.8822,32.8822,104000.0
2013-10-25 11:35:00,37.88,37.9,37.85,37.87,122000.0,32.8822,32.8995,32.8561,32.8735,122000.0
2013-10-25 11:40:00,37.87,37.88,37.84,37.88,49400.0,32.8735,32.8822,32.8475,32.8822,49400.0
2013-10-25 11:45:00,37.87,37.88,37.8,37.8,56600.0,32.8735,32.8822,32.8127,32.8127,56600.0
2013-10-25 11:50:00,37.8,37.81,37.77,37.77,84400.0,32.8127,32.8214,32.7867,32.7867,84400.0
2013-10-25 11:55:00,37.77,37.8,37.74,37.76,79200.0,32.7867,32.8127,32.7606,32.778,79200.0
2013-10-25 12:00:00,37.74,37.8,37.74,37.74,54800.0,32.7606,32.8127,32.7606,32.7606,54800.0
2013-10-25 12:05:00,37.75,37.8,37.72,37.72,145600.0,32.7693,32.8127,32.7433,32.7433,145600.0
2013-10-25 12:10:00,37.72,37.76,37.68,37.76,182400.0,32.7433,32.778,32.7086,32.778,182400.0
2013-10-25 12:15:00,37.76,37.83,37.74,37.83,139400.0,32.778,32.8388,32.7606,32.8388,139400.0
2013-10-25 12:20:00,37.83,37.85,37.8,37.82,100600.0,32.8388,32.8561,32.8127,32.8301,100600.0
2013-10-25 12:25:00,37.81,37.83,37.8,37.82,89000.0,32.8214,32.8388,32.8127,32.8301,89000.0
2013-10-25 12:30:00,37.82,37.82,37.79,37.79,43400.0,32.8301,32.8301,32.804,32.804,43400.0
2013-10-25 12:35:00,37.79,37.85,37.78,37.83,31600.0,32.804,32.8561,32.7954,32.8388,31600.0
2013-10-25 12:40:00,37.83,37.88,37.83,37.85,24400.0,32.8388,32.8822,32.8388,32.8561,24400.0
2013-10-25 12:45:00,37.85,37.9,37.85,37.9,45600.0,32.8561,32.8995,32.8561,32.8995,45600.0
2013-10-25 12:50:00,37.9,37.91,37.85,37.85,13800.0,32.8995,32.9082,32.8561,32.8561,13800.0
2013-10-25 12:55:00,37.85,37.88,37.85,37.87,20000.0,32.8561,32.8822,32.8561,32.8735,20000.0
2013-10-25 13:00:00,37.88,37.9,37.88,37.89,30200.0,32.8822,32.8995,32.8822,32.8909,30200.0
2013-10-25 13:05:00,37.89,37.9,37.87,37.87,20800.0,32.8909,32.8995,32.8735,32.8735,20800.0
2013-10-25 13:10:00,37.87,37.91,37.85,37.89,55200.0,32.8735,32.9082,32.8561,32.8909,55200.0
2013-10-25 13:15:00,37.9,37.9,37.85,37.86,97800.0,32.8995,32.8995,32.8561,32.8648,97800.0
2013-10-25 13:20:00,37.87,37.88,37.83,37.88,31800.0,32.8735,32.8822,32.8388,32.8822,31800.0
2013-10-25 13:25:00,37.88,37.88,37.85,37.85,21000.0,32.8822,32.8822,32.8561,32.8561,21000.0
2013-10-25 13:30:00,37.85,37.85,37.81,37.84,39200.0,32.8561,32.8561,32.8214,32.8475,39200.0
2013-10-25 13:35:00,37.85,37.85,37.82,37.85,30000.0,32.8561,32.8561,32.8301,32.8561,30000.0
2013-10-25 13:40:00,37.84,37.88,37.84,37.86,47400.0,32.8475,32.8822,32.8475,32.8648,47400.0
2013-10-25 13:45:00,37.85,37.88,37.85,37.86,25000.0,32.8561,32.8822,32.8561,32.8648,25000.0
2013-10-25 13:50:00,37.86,37.88,37.84,37.84,54400.0,32.8648,32.8822,32.8475,32.8475,54400.0
2013-10-25 13:55:00,37.84,37.85,37.83,37.84,31800.0,32.8475,32.8561,32.8388,32.8475,31800.0
2013-10-25 14:00:00,37.84,37.84,37.82,37.84,37200.0,32.8475,32.8475,32.8301,32.8475,37200.0
2013-10-25 14:05:00,37.84,37.88,37.82,37.85,80200.0,32.8475,32.8822,32.8301,32.8561,80200.0
2013-10-25 14:10:00,37.85,37.86,37.84,37.84,36000.0,32.8561,32.8648,32.8475,32.8475,36000.0
2013-10-25 14:15:00,37.84,37.9,37.84,37.9,38800.0,32.8475,32.8995,32.8475,32.8995,38800.0
2013-10-25 14:20:00,37.9,37.92,37.89,37.92,78400.0,32.8995,32.9169,32.8909,32.9169,78400.0
2013-10-25 14:25:00,37.92,37.93,37.87,37.88,66600.0,32.9169,32.9256,32.8735,32.8822,66600.0
2013-10-25 14:30:00,37.88,37.88,37.8,37.8,56600.0,32.8822,32.8822,32.8127,32.8127,56600.0
2013-10-25 14:35:00,37.8,37.84,37.8,37.83,41000.0,32.8127,32.8475,32.8127,32.8388,41000.0
2013-10-25 14:40:00,37.83,37.84,37.78,37.79,69000.0,32.8388,32.8475,32.7954,32.804,69000.0
2013-10-25 14:45:00,37.79,37.81,37.78,37.79,84800.0,32.804,32.8214,32.7954,32.804,84800.0
2013-10-25 14:50:00,37.79,37.81,37.78,37.81,64200.0,32.804,32.8214,32.7954,32.8214,64200.0
2013-10-25 14:55:00,37.81,37.82,37.76,37.77,99200.0,32.8214,32.8301,32.778,32.7867,99200.0
2013-10-25 15:00:00,37.77,37.8,37.77,37.78,58800.0,32.7867,32.8127,32.7867,32.7954,58800.0
2013-10-25 15:05:00,37.77,37.82,37.77,37.82,50800.0,32.7867,32.8301,32.7867,32.8301,50800.0
2013-10-25 15:10:00,37.82,37.82,37.77,37.8,58400.0,32.8301,32.8301,32.7867,32.8127,58400.0
2013-10-25 15:15:00,37.79,37.81,37.79,37.79,55000.0,32.804,32.8214,32.804,32.804,55000.0
2013-10-25 15:20:00,37.79,37.81,37.76,37.78,128000.0,32.804,32.8214,32.778,32.7954,128000.0
2013-10-25 15:25:00,37.79,37.81,37.78,37.79,44600.0,32.804,32.8214,32.7954,32.804,44600.0
2013-10-25 15:30:00,37.79,37.87,37.79,37.86,103400.0,32.804,32.8735,32.804,32.8648,103400.0
2013-10-25 15:35:00,37.87,37.87,37.84,37.84,96800.0,32.8735,32.8735,32.8475,32.8475,96800.0
2013-10-25 15:40:00,37.84,37.85,37.79,37.83,127400.0,32.8475,32.8561,32.804,32.8388,127400.0
2013-10-25 15:45:00,37.83,37.85,37.81,37.84,213000.0,32.8388,32.8561,32.8214,32.8475,213000.0
2013-10-25 15:50:00,37.84,37.85,37.81,37.82,225800.0,32.8475,32.8561,32.8214,32.8301,225800.0
2013-10-25 15:55:00,37.83,37.88,37.83,37.86,283000.0,32.8388,32.8822,32.8388,32.8648,283000.0
2013-10-28 09:30:00,37.88,37.99,37.87,37.94,173400.0,32.8822,32.9777,32.8735,32.9343,173400.0
2013-10-28 09:35:00,37.94,37.95,37.88,37.91,64000.0,32.9343,32.9429,32.8822,32.9082,64000.0
2013-10-28 09:40:00,37.91,37.94,37.88,37.9,85200.0,32.9082,32.9343,32.8822,32.8995,85200.0
2013-10-28 09:45:00,37.9,37.95,37.87,37.92,89000.0,32.8995,32.9429,32.8735,32.9169,89000.0
2013-10-28 09:50:00,37.92,37.93,37.88,37.93,57000.0,32.9169,32.9256,32.8822,32.9256,57000.0
2013-10-28 09:55:00,37.94,37.99,37.93,37.94,47800.0,32.9343,32.9777,32.9256,32.9343,47800.0
2013-10-28 10:00:00,37.94,37.94,37.88,37.93,96800.0,32.9343,32.9343,32.8822,32.9256,96800.0
2013-10-28 10:05:00,37.93,37.93,37.85,37.88,77000.0,32.9256,32.9256,32.8561,32.8822,77000.0
2013-10-28 10:10:00,37.88,37.92,37.88,37.89,34800.0,32.8822,32.9169,32.8822,32.8909,34800.0
2013-10-28 10:15:00,37.89,37.95,37.88,37.92,57600.0,32.8909,32.9429,32.8822,32.9169,57600.0
2013-10-28 10:20:00,37.92,37.92,37.89,37.91,53400.0,32.9169,32.9169,32.8909,32.9082,53400.0
2013-10-28 10:25:00,37.92,37.92,37.88,37.92,48000.0,32.9169,32.9169,32.8822,32.9169,48000.0
2013-10-28 10:30:00,37.92,37.92,37.88,37.9,46400.0,32.9169,32.9169,32.8822,32.8995,46400.0
2013-10-28 10:35:00,37.9,37.93,37.89,37.91,36800.0,32.8995,32.9256,32.8909,32.9082,36800.0
2013-10-28 10:40:00,37.92,37.92,37.83,37.85,59600.0,32.9169,32.9169,32.8388,32.8561,59600.0
2013-10-28 10:45:00,37.84,37.87,37.81,37.82,94200.0,32.8475,32.8735,32.8214,32.8301,94200.0
2013-10-28 10:50:00,37.81,37.81,37.74,37.75,50200.0,32.8214,32.8214,32.7606,32.7693,50200.0
2013-10-28 10:55:00,37.75,37.76,37.69,37.76,121600.0,32.7693,32.778,32.7172,32.778,121600.0
2013-10-28 11:00:00,37.75,37.75,37.69,37.71,56000.0,32.7693,32.7693,32.7172,32.7346,56000.0
2013-10-28 11:05:00,37.71,37.74,37.71,37.71,21200.0,32.7346,32.7606,32.7346,32.7346,21200.0
2013-10-28 11:10:00,37.7,37.74,37.7,37.73,56800.0,32.7259,32.7606,32.7259,32.752,56800.0
2013-10-28 11:15:00,37.72,37.74,37.7,37.72,31600.0,32.7433,32.7606,32.7259,32.7433,31600.0
2013-10-28 11:20:00,37.72,37.74,37.69,37.72,128800.0,32.7433,32.7606,32.7172,32.7433,128800.0
2013-10-28 11:25:00,37.72,37.8,37.72,37.78,96000.0,32.7433,32.8127,32.7433,32.7954,96000.0
2013-10-28 11:30:00,37.78,37.79,37.75,37.79,39800.0,32.7954,32.804,32.7693,32.804,39800.0
2013-10-28 11:35:00,37.8,37.8,37.78,37.79,40400.0,32.8127,32.8127,32.7954,32.804,40400.0
2013-10-28 11:40:00,37.79,37.79,37.75,37.77,47200.0,32.804,32.804,32.7693,32.7867,47200.0
2013-10-28 11:45:00,37.77,37.79,37.76,37.77,50000.0,32.7867,32.804,32.778,32.7867,50000.0
2013-10-28 11:50:00,37.77,37.77,37.75,37.77,35400.0,32.7867,32.7867,32.7693,32.7867,35400.0
2013-10-28 11:55:00,37.77,37.8,37.77,37.8,50400.0,32.7867,32.8127,32.7867,32.8127,50400.0
2013-10-28 12:00:00,37.8,37.81,37.78,37.79,23200.0,32.8127,32.8214,32.7954,32.804,23200.0
2013-10-28 12:05:00,37.8,37.83,37.8,37.82,41600.0,32.8127,32.8388,32.8127,32.8301,41600.0
2013-10-28 12:10:00,37.82,37.86,37.82,37.85,42000.0,32.8301,32.8648,32.8301,32.8561,42000.0
2013-10-28 12:15:00,37.86,37.88,37.82,37.83,74400.0,32.8648,32.8822,32.8301,32.8388,74400.0
2013-10-28 12:20:00,37.82,37.83,37.81,37.81,17600.0,32.8301,32.8388,32.8214,32.8214,17600.0
2013-10-28 12:25:00,37.81,37.82,37.8,37.81,29000.0,32.8214,32.8301,32.8127,32.8214,29000.0
2013-10-28 12:30:00,37.81,37.83,37.81,37.81,30800.0,32.8214,32.8388,32.8214,32.8214,30800.0
2013-10-28 12:35:00,37.81,37.84,37.81,37.84,18000.0,32.8214,32.8475,32.8214,32.8475,18000.0
2013-10-28 12:40:00,37.84,37.84,37.83,37.84,25200.0,32.8475,32.8475,32.8388,32.8475,25200.0
2013-10-28 12:45:00,37.84,37.87,37.84,37.85,48600.0,32.8475,32.8735,32.8475,32.8561,48600.0
2013-10-28 12:50:00,37.85,37.85,37.84,37.85,30000.0,32.8561,32.8561,32.8475,32.8561,30000.0
2013-10-28 12:55:00,37.85,37.85,37.84,37.85,25000.0,32.8561,32.8561,32.8475,32.8561,25000.0
2013-10-28 13:00:00,37.85,37.87,37.84,37.84,33000.0,32.8561,32.8735,32.8475,32.8475,33000.0
2013-10-28 13:05:00,37.84,37.84,37.82,37.84,27600.0,32.8475,32.8475,32.8301,32.8475,27600.0
2013-10-28 13:10:00,37.84,37.84,37.8,37.81,33000.0,32.8475,32.8475,32.8127,32.8214,33000.0
2013-10-28 13:15:00,37.81,37.82,37.8,37.82,20800.0,32.8214,32.8301,32.8127,32.8301,20800.0
2013-10-28 13:20:00,37.82,37.84,37.82,37.82,20200.0,32.8301,32.8475,32.8301,32.8301,20200.0
2013-10-28 13:25:00,37.83,37.84,37.82,37.83,24800.0,32.8388,32.8475,32.8301,32.8388,24800.0
2013-10-28 13:30:00,37.83,37.84,37.81,37.81,31200.0,32.8388,32.8475,32.8214,32.8214,31200.0
2013-10-28 13:35:00,37.81,37.81,37.8,37.8,20600.0,32.8214,32.8214,32.8127,32.8127,20600.0
2013-10-28 13:40:00,37.8,37.81,37.79,37.79,27800.0,32.8127,32.8214,32.804,32.804,27800.0
2013-10-28 13:45:00,37.78,37.79,37.77,37.77,21800.0,32.7954,32.804,32.7867,32.7867,21800.0
2013-10-28 13:50:00,37.77,37.8,37.77,37.79,39400.0,32.7867,32.8127,32.7867,32.804,39400.0
2013-10-28 13:55:00,37.79,37.79,37.77,37.77,33800.0,32.804,32.804,32.7867,32.7867,33800.0
2013-10-28 14:00:00,37.77,37.78,37.76,37.77,45400.0,32.7867,32.7954,32.778,32.7867,45400.0
2013-10-28 14:05:00,37.77,37.77,37.75,37.76,43200.0,32.7867,32.7867,32.7693,32.778,43200.0
2013-10-28 14:10:00,37.76,37.76,37.73,37.74,76800.0,32.778,32.778,32.752,32.7606,76800.0
2013-10-28 14:15:00,37.74,37.74,37.72,37.72,64800.0,32.7606,32.7606,32.7433,32.7433,64800.0
2013-10-28 14:20:00,37.73,37.74,37.71,37.73,84600.0,32.752,32.7606,32.7346,32.752,84600.0
2013-10-28 14:25:00,37.73,37.74,37.72,37.72,82400.0,32.752,32.7606,32.7433,32.7433,82400.0
2013-10-28 14:30:00,37.72,37.73,37.71,37.71,54800.0,32.7433,32.752,32.7346,32.7346,54800.0
2013-10-28 14:35:00,37.71,37.72,37.71,37.71,67800.0,32.7346,32.7433,32.7346,32.7346,67800.0
2013-10-28 14:40:00,37.71,37.74,37.71,37.73,66800.0,32.7346,32.7606,32.7346,32.752,66800.0
2013-10-28 14:45:00,37.73,37.74,37.73,37.73,72600.0,32.752,32.7606,32.752,32.752,72600.0
2013-10-28 14:50:00,37.73,37.76,37.73,37.76,72000.0,32.752,32.778,32.752,32.778,72000.0
2013-10-28 14:55:00,37.76,37.78,37.74,37.77,82000.0,32.778,32.7954,32.7606,32.7867,82000.0
2013-10-28 15:00:00,37.77,37.77,37.75,37.77,63800.0,32.7867,32.7867,32.7693,32.7867,63800.0
2013-10-28 15:05:00,37.77,37.78,37.75,37.76,69600.0,32.7867,32.7954,32.7693,32.778,69600.0
2013-10-28 15:10:00,37.76,37.76,37.75,37.75,48800.0,32.778,32.778,32.7693,32.7693,48800.0
2013-10-28 15:15:00,37.75,37.76,37.74,37.76,49800.0,32.7693,32.778,32.7606,32.778,49800.0
2013-10-28 15:20:00,37.76,37.79,37.74,37.79,50000.0,32.778,32.804,32.7606,32.804,50000.0
2013-10-28 15:25:00,37.79,37.81,37.77,37.81,103800.0,32.804,32.8214,32.7867,32.8214,103800.0
2013-10-28 15:30:00,37.81,37.82,37.79,37.81,88200.0,32.8214,32.8301,32.804,32.8214,88200.0
2013-10-28 15:35:00,37.81,37.81,37.79,37.79,108400.0,32.8214,32.8214,32.804,32.804,108400.0
2013-10-28 15:40:00,37.8,37.8,37.77,37.77,81400.0,32.8127,32.8127,32.7867,32.7867,81400.0
2013-10-28 15:45:00,37.77,37.77,37.73,37.74,158600.0,32.7867,32.7867,32.752,32.7606,158600.0
2013-10-28 15:50:00,37.74,37.77,37.73,37.74,146600.0,32.7606,32.7867,32.752,32.7606,146600.0
2013-10-28 15:55:00,37.74,37.78,37.74,37.78,304200.0,32.7606,32.7954,32.7606,32.7954,304200.0
2013-10-29 09:30:00,37.89,38.05,37.89,38.05,129400.0,32.8909,33.0297,32.8909,33.0297,129400.0
2013-10-29 09:35:00,38.04,38.09,37.97,37.98,81200.0,33.0211,33.0645,32.9603,32.969,81200.0
2013-10-29 09:40:00,37.97,38.0,37.94,37.98,61200.0,32.9603,32.9863,32.9343,32.969,61200.0
2013-10-29 09:45:00,37.99,38.03,37.96,38.03,105400.0,32.9777,33.0124,32.9516,33.0124,105400.0
2013-10-29 09:50:00,38.03,38.08,38.01,38.02,72000.0,33.0124,33.0558,32.995,33.0037,72000.0
2013-10-29 09:55:00,38.02,38.06,38.0,38.02,58600.0,33.0037,33.0384,32.9863,33.0037,58600.0
2013-10-29 10:00:00,38.02,38.02,37.9,37.92,84200.0,33.0037,33.0037,32.8995,32.9169,84200.0
2013-10-29 10:05:00,37.9,37.9,37.85,37.87,71600.0,32.8995,32.8995,32.8561,32.8735,71600.0
2013-10-29 10:10:00,37.86,37.9,37.85,37.88,75800.0,32.8648,32.8995,32.8561,32.8822,75800.0
2013-10-29 10:15:00,37.88,37.88,37.77,37.78,96200.0,32.8822,32.8822,32.7867,32.7954,96200.0
2013-10-29 10:20:00,37.79,37.8,37.77,37.8,36000.0,32.804,32.8127,32.7867,32.8127,36000.0
2013-10-29 10:25:00,37.8,37.84,37.8,37.82,48400.0,32.8127,32.8475,32.8127,32.8301,48400.0
2013-10-29 10:30:00,37.82,37.88,37.82,37.83,159000.0,32.8301,32.8822,32.8301,32.8388,159000.0
2013-10-29 10:35:00,37.84,37.92,37.84,37.86,37000.0,32.8475,32.9169,32.8475,32.8648,37000.0
2013-10-29 10:40:00,37.87,37.88,37.84,37.88,19000.0,32.8735,32.8822,32.8475,32.8822,19000.0
2013-10-29 10:45:00,37.88,37.88,37.82,37.83,60200.0,32.8822,32.8822,32.8301,32.8388,60200.0
2013-10-29 10:50:00,37.83,37.85,37.82,37.83,21200.0,32.8388,32.8561,32.8301,32.8388,21200.0
2013-10-29 10:55:00,37.83,37.83,37.79,37.8,24600.0,32.8388,32.8388,32.804,32.8127,24600.0
2013-10-29 11:00:00,37.79,37.83,37.79,37.82,49800.0,32.804,32.8388,32.804,32.8301,49800.0
2013-10-29 11:05:00,37.83,37.86,37.83,37.84,80000.0,32.8388,32.8648,32.8388,32.8475,80000.0
2013-10-29 11:10:00,37.85,37.86,37.83,37.85,22800.0,32.8561,32.8648,32.8388,32.8561,22800.0
2013-10-29 11:15:00,37.85,37.88,37.83,37.83,31800.0,32.8561,32.8822,32.8388,32.8388,31800.0
2013-10-29 11:20:00,37.84,37.87,37.84,37.87,28200.0,32.8475,32.8735,32.8475,32.8735,28200.0
2013-10-29 11:25:00,37.87,37.87,37.84,37.85,24400.0,32.8735,32.8735,32.8475,32.8561,24400.0
2013-10-29 11:30:00,37.85,37.85,37.8,37.8,26400.0,32.8561,32.8561,32.8127,32.8127,26400.0
2013-10-29 11:35:00,37.81,37.82,37.77,37.81,21000.0,32.8214,32.8301,32.7867,32.8214,21000.0
2013-10-29 11:40:00,37.81,37.85,37.81,37.83,27000.0,32.8214,32.8561,32.8214,32.8388,27000.0
2013-10-29 11:45:00,37.83,37.85,37.82,37.84,22000.0,32.8388,32.8561,32.8301,32.8475,22000.0
2013-10-29 11:50:00,37.84,37.86,37.82,37.82,29400.0,32.8475,32.8648,32.8301,32.8301,29400.0
2013-10-29 11:55:00,37.81,37.82,37.8,37.82,22200.0,32.8214,32.8301,32.8127,32.8301,22200.0
2013-10-29 12:00:00,37.83,37.85,37.81,37.85,28400.0,32.8388,32.8561,32.8214,32.8561,28400.0
2013-10-29 12:05:00,37.85,37.87,37.85,37.86,14600.0,32.8561,32.8735,32.8561,32.8648,14600.0
2013-10-29 12:10:00,37.86,37.88,37.83,37.87,33200.0,32.8648,32.8822,32.8388,32.8735,33200.0
2013-10-29 12:15:00,37.87,37.88,37.85,37.86,40400.0,32.8735,32.8822,32.8561,32.8648,40400.0
2013-10-29 12:20:00,37.86,37.9,37.86,37.88,17400.0,32.8648,32.8995,32.8648,32.8822,17400.0
2013-10-29 12:25:00,37.88,37.9,37.85,37.88,27200.0,32.8822,32.8995,32.8561,32.8822,27200.0
2013-10-29 12:30:00,37.88,37.92,37.88,37.9,24800.0,32.8822,32.9169,32.8822,32.8995,24800.0
2013-10-29 12:35:00,37.9,37.91,37.88,37.91,19400.0,32.8995,32.9082,32.8822,32.9082,19400.0
2013-10-29 12:40:00,37.92,37.93,37.9,37.91,16400.0,32.9169,32.9256,32.8995,32.9082,16400.0
2013-10-29 12:45:00,37.91,37.94,37.91,37.92,22200.0,32.9082,32.9343,32.9082,32.9169,22200.0
2013-10-29 12:50:00,37.93,37.95,37.93,37.94,16800.0,32.9256,32.9429,32.9256,32.9343,16800.0
2013-10-29 12:55:00,37.94,37.97,37.92,37.96,108800.0,32.9343,32.9603,32.9169,32.9516,108800.0
2013-10-29 13:00:00,37.96,37.97,37.96,37.96,35200.0,32.9516,32.9603,32.9516,32.9516,35200.0
2013-10-29 13:05:00,37.96,37.97,37.94,37.95,27000.0,32.9516,32.9603,32.9343,32.9429,27000.0
2013-10-29 13:10:00,37.95,37.95,37.91,37.91,20600.0,32.9429,32.9429,32.9082,32.9082,20600.0
2013-10-29 13:15:00,37.91,37.92,37.89,37.91,29000.0,32.9082,32.9169,32.8909,32.9082,29000.0
2013-10-29 13:20:00,37.9,37.93,37.9,37.92,34000.0,32.8995,32.9256,32.8995,32.9169,34000.0
2013-10-29 13:25:00,37.92,37.92,37.88,37.9,12800.0,32.9169,32.9169,32.8822,32.8995,12800.0
2013-10-29 13:30:00,37.89,37.92,37.89,37.92,7600.0,32.8909,32.9169,32.8909,32.9169,7600.0
2013-10-29 13:35:00,37.92,37.93,37.9,37.93,22400.0,32.9169,32.9256,32.8995,32.9256,22400.0
2013-10-29 13:40:00,37.93,37.97,37.93,37.96,21400.0,32.9256,32.9603,32.9256,32.9516,21400.0
2013-10-29 13:45:00,37.96,37.99,37.96,37.98,23800.0,32.9516,32.9777,32.9516,32.969,23800.0
2013-10-29 13:50:00,37.97,37.98,37.96,37.96,26000.0,32.9603,32.969,32.9516,32.9516,26000.0
2013-10-29 13:55:00,37.96,37.97,37.93,37.95,48600.0,32.9516,32.9603,32.9256,32.9429,48600.0
2013-10-29 14:00:00,37.95,37.99,37.95,37.99,28000.0,32.9429,32.9777,32.9429,32.9777,28000.0
2013-10-29 14:05:00,37.99,38.02,37.99,38.02,32800.0,32.9777,33.0037,32.9777,33.0037,32800.0
2013-10-29 14:10:00,38.02,38.02,38.0,38.0,48800.0,33.0037,33.0037,32.9863,32.9863,48800.0
2013-10-29 14:15:00,37.99,38.01,37.98,38.0,46400.0,32.9777,32.995,32.969,32.9863,46400.0
2013-10-29 14:20:00,38.01,38.01,37.99,38.01,29200.0,32.995,32.995,32.9777,32.995,29200.0
2013-10-29 14:25:00,38.01,38.04,38.01,38.02,27200.0,32.995,33.0211,32.995,33.0037,27200.0
2013-10-29 14:30:00,38.02,38.04,37.99,37.99,52400.0,33.0037,33.0211,32.9777,32.9777,52400.0
2013-10-29 14:35:00,37.99,37.99,37.97,37.99,29600.0,32.9777,32.9777,32.9603,32.9777,29600.0
2013-10-29 14:40:00,37.99,37.99,37.96,37.98,55200.0,32.9777,32.9777,32.9516,32.969,55200.0
2013-10-29 14:45:00,37.98,38.01,37.98,37.99,34800.0,32.969,32.995,32.969,32.9777,34800.0
2013-10-29 14:50:00,37.99,37.99,37.96,37.98,48000.0,32.9777,32.9777,32.9516,32.969,48000.0
2013-10-29 14:55:00,37.98,37.99,37.97,37.99,35000.0,32.969,32.9777,32.9603,32.9777,35000.0
2013-10-29 15:00:00,37.98,37.99,37.95,37.95,40000.0,32.969,32.9777,32.9429,32.9429,40000.0
2013-10-29 15:05:00,37.95,37.96,37.93,37.93,65800.0,32.9429,32.9516,32.9256,32.9256,65800.0
2013-10-29 15:10:00,37.94,37.98,37.94,37.96,35400.0,32.9343,32.969,32.9343,32.9516,35400.0
2013-10-29 15:15:00,37.96,37.99,37.96,37.99,40800.0,32.9516,32.9777,32.9516,32.9777,40800.0
2013-10-29 15:20:00,37.99,37.99,37.95,37.96,86800.0,32.9777,32.9777,32.9429,32.9516,86800.0
2013-10-29 15:25:00,37.97,38.0,37.96,37.98,61400.0,32.9603,32.9863,32.9516,32.969,61400.0
2013-10-29 15:30:00,37.98,37.99,37.95,37.96,65200.0,32.969,32.9777,32.9429,32.9516,65200.0
2013-10-29 15:35:00,37.96,38.0,37.96,37.99,74800.0,32.9516,32.9863,32.9516,32.9777,74800.0
2013-10-29 15:40:00,37.99,38.0,37.98,37.99,57000.0,32.9777,32.9863,32.969,32.9777,57000.0
2013-10-29 15:45:00,37.99,37.99,37.94,37.94,100800.0,32.9777,32.9777,32.9343,32.9343,100800.0
2013-10-29 15:50:00,37.94,37.97,37.94,37.96,102600.0,32.9343,32.9603,32.9343,32.9516,102600.0
2013-10-29 15:55:00,37.96,37.97,37.95,37.96,293800.0,32.9516,32.9603,32.9429,32.9516,293800.0
2013-10-30 09:30:00,38.31,38.44,38.3,38.37,372800.0,33.2554,33.3683,33.2468,33.3075,372800.0
2013-10-30 09:35:00,38.37,38.37,38.25,38.25,161000.0,33.3075,33.3075,33.2034,33.2034,161000.0
2013-10-30 09:40:00,38.27,38.33,38.24,38.32,88600.0,33.2207,33.2728,33.1947,33.2641,88600.0
2013-10-30 09:45:00,38.32,38.36,38.28,38.29,99600.0,33.2641,33.2988,33.2294,33.2381,99600.0
2013-10-30 09:50:00,38.29,38.35,38.29,38.33,78000.0,33.2381,33.2902,33.2381,33.2728,78000.0
2013-10-30 09:55:00,38.33,38.34,38.22,38.24,137200.0,33.2728,33.2815,33.1773,33.1947,137200.0
2013-10-30 10:00:00,38.24,38.26,38.19,38.24,70200.0,33.1947,33.212,33.1513,33.1947,70200.0
2013-10-30 10:05:00,38.24,38.33,38.2,38.29,133400.0,33.1947,33.2728,33.16,33.2381,133400.0
2013-10-30 10:10:00,38.29,38.37,38.27,38.35,84400.0,33.2381,33.3075,33.2207,33.2902,84400.0
2013-10-30 10:15:00,38.35,38.4,38.33,38.38,74800.0,33.2902,33.3336,33.2728,33.3162,74800.0
2013-10-30 10:20:00,38.39,38.45,38.37,38.4,103600.0,33.3249,33.377,33.3075,33.3336,103600.0
2013-10-30 10:25:00,38.4,38.4,38.35,38.36,162200.0,33.3336,33.3336,33.2902,33.2988,162200.0
2013-10-30 10:30:00,38.36,38.36,38.29,38.31,99600.0,33.2988,33.2988,33.2381,33.2554,99600.0
2013-10-30 10:35:00,38.3,38.32,38.27,38.29,132000.0,33.2468,33.2641,33.2207,33.2381,132000.0
2013-10-30 10:40:00,38.29,38.37,38.28,38.35,101400.0,33.2381,33.3075,33.2294,33.2902,101400.0
2013-10-30 10:45:00,38.35,38.4,38.35,38.35,62600.0,33.2902,33.3336,33.2902,33.2902,62600.0
2013-10-30 10:50:00,38.35,38.37,38.31,38.32,66800.0,33.2902,33.3075,33.2554,33.2641,66800.0
2013-10-30 10:55:00,38.32,38.41,38.29,38.4,88000.0,33.2641,33.3422,33.2381,33.3336,88000.0
2013-10-30 11:00:00,38.4,38.41,38.34,38.35,75000.0,33.3336,33.3422,33.2815,33.2902,75000.0
2013-10-30 11:05:00,38.35,38.38,38.35,38.36,46800.0,33.2902,33.3162,33.2902,33.2988,46800.0
2013-10-30 11:10:00,38.36,38.38,38.35,38.36,42800.0,33.2988,33.3162,33.2902,33.2988,42800.0
2013-10-30 11:15:00,38.35,38.37,38.3,38.35,101600.0,33.2902,33.3075,33.2468,33.2902,101600.0
2013-10-30 11:20:00,38.36,38.37,38.34,38.35,42600.0,33.2988,33.3075,33.2815,33.2902,42600.0
2013-10-30 11:25:00,38.36,38.38,38.34,38.35,30400.0,33.2988,33.3162,33.2815,33.2902,30400.0
2013-10-30 11:30:00,38.34,38.36,38.3,38.31,49400.0,33.2815,33.2988,33.2468,33.2554,49400.0
2013-10-30 11:35:00,38.31,38.33,38.29,38.32,49800.0,33.2554,33.2728,33.2381,33.2641,49800.0
2013-10-30 11:40:00,38.31,38.33,38.28,38.31,53000.0,33.2554,33.2728,33.2294,33.2554,53000.0
2013-10-30 11:45:00,38.32,38.32,38.25,38.25,56600.0,33.2641,33.2641,33.2034,33.2034,56600.0
2013-10-30 11:50:00,38.26,38.3,38.23,38.26,69600.0,33.212,33.2468,33.186,33.212,69600.0
2013-10-30 11:55:00,38.26,38.28,38.26,38.27,27800.0,33.212,33.2294,33.212,33.2207,27800.0
2013-10-30 12:00:00,38.27,38.3,38.26,38.29,22800.0,33.2207,33.2468,33.212,33.2381,22800.0
2013-10-30 12:05:00,38.29,38.31,38.27,38.28,23600.0,33.2381,33.2554,33.2207,33.2294,23600.0
2013-10-30 12:10:00,38.27,38.33,38.27,38.3,30000.0,33.2207,33.2728,33.2207,33.2468,30000.0
2013-10-30 12:15:00,38.3,38.31,38.26,38.26,41000.0,33.2468,33.2554,33.212,33.212,41000.0
2013-10-30 12:20:00,38.26,38.28,38.26,38.27,25600.0,33.212,33.2294,33.212,33.2207,25600.0
2013-10-30 12:25:00,38.27,38.27,38.22,38.22,54200.0,33.2207,33.2207,33.1773,33.1773,54200.0
2013-10-30 12:30:00,38.22,38.25,38.21,38.25,43200.0,33.1773,33.2034,33.1686,33.2034,43200.0
2013-10-30 12:35:00,38.24,38.27,38.23,38.23,34200.0,33.1947,33.2207,33.186,33.186,34200.0
2013-10-30 12:40:00,38.23,38.24,38.21,38.21,56400.0,33.186,33.1947,33.1686,33.1686,56400.0
2013-10-30 12:45:00,38.21,38.22,38.2,38.21,35400.0,33.1686,33.1773,33.16,33.1686,35400.0
2013-10-30 12:50:00,38.21,38.21,38.17,38.17,54200.0,33.1686,33.1686,33.1339,33.1339,54200.0
2013-10-30 12:55:00,38.17,38.17,38.1,38.13,63800.0,33.1339,33.1339,33.0731,33.0992,63800.0
2013-10-30 13:00:00,38.12,38.15,38.1,38.15,52000.0,33.0905,33.1166,33.0731,33.1166,52000.0
2013-10-30 13:05:00,38.15,38.15,38.1,38.1,64800.0,33.1166,33.1166,33.0731,33.0731,64800.0
2013-10-30 13:10:00,38.11,38.17,38.1,38.17,19200.0,33.0818,33.1339,33.0731,33.1339,19200.0
2013-10-30 13:15:00,38.17,38.19,38.16,38.16,27000.0,33.1339,33.1513,33.1252,33.1252,27000.0
2013-10-30 13:20:00,38.16,38.17,38.1,38.1,22600.0,33.1252,33.1339,33.0731,33.0731,22600.0
2013-10-30 13:25:00,38.1,38.15,38.1,38.14,35400.0,33.0731,33.1166,33.0731,33.1079,35400.0
2013-10-30 13:30:00,38.15,38.16,38.13,38.13,27600.0,33.1166,33.1252,33.0992,33.0992,27600.0
2013-10-30 13:35:00,38.14,38.18,38.14,38.18,35200.0,33.1079,33.1426,33.1079,33.1426,35200.0
2013-10-30 13:40:00,38.18,38.19,38.14,38.15,32000.0,33.1426,33.1513,33.1079,33.1166,32000.0
2013-10-30 13:45:00,38.15,38.15,38.12,38.12,23400.0,33.1166,33.1166,33.0905,33.0905,23400.0
2013-10-30 13:50:00,38.12,38.19,38.12,38.18,41000.0,33.0905,33.1513,33.0905,33.1426,41000.0
2013-10-30 13:55:00,38.17,38.18,38.16,38.17,22000.0,33.1339,33.1426,33.1252,33.1339,22000.0
2013-10-30 14:00:00,38.17,38.27,38.11,38.23,85200.0,33.1339,33.2207,33.0818,33.186,85200.0
2013-10-30 14:05:00,38.23,38.25,38.11,38.14,119200.0,33.186,33.2034,33.0818,33.1079,119200.0
2013-10-30 14:10:00,38.16,38.24,38.13,38.17,74200.0,33.1252,33.1947,33.0992,33.1339,74200.0
2013-10-30 14:15:00,38.17,38.17,38.0,38.04,150800.0,33.1339,33.1339,32.9863,33.0211,150800.0
2013-10-30 14:20:00,38.04,38.07,37.99,38.02,81000.0,33.0211,33.0471,32.9777,33.0037,81000.0
2013-10-30 14:25:00,38.02,38.02,37.98,38.02,201600.0,33.0037,33.0037,32.969,33.0037,201600.0
2013-10-30 14:30:00,38.02,38.12,38.02,38.12,83600.0,33.0037,33.0905,33.0037,33.0905,83600.0
2013-10-30 14:35:00,38.13,38.13,38.07,38.08,54200.0,33.0992,33.0992,33.0471,33.0558,54200.0
2013-10-30 14:40:00,38.08,38.12,38.04,38.05,52200.0,33.0558,33.0905,33.0211,33.0297,52200.0
2013-10-30 14:45:00,38.04,38.08,38.04,38.08,43000.0,33.0211,33.0558,33.0211,33.0558,43000.0
2013-10-30 14:50:00,38.08,38.1,38.06,38.08,44400.0,33.0558,33.0731,33.0384,33.0558,44400.0
2013-10-30 14:55:00,38.08,38.1,38.03,38.09,66600.0,33.0558,33.0731,33.0124,33.0645,66600.0
2013-10-30 15:00:00,38.09,38.15,38.09,38.15,46600.0,33.0645,33.1166,33.0645,33.1166,46600.0
2013-10-30 15:05:00,38.15,38.18,38.11,38.11,57000.0,33.1166,33.1426,33.0818,33.0818,57000.0
2013-10-30 15:10:00,38.1,38.13,38.1,38.12,36400.0,33.0731,33.0992,33.0731,33.0905,36400.0
2013-10-30 15:15:00,38.12,38.12,38.07,38.08,61800.0,33.0905,33.0905,33.0471,33.0558,61800.0
2013-10-30 15:20:00,38.09,38.12,38.08,38.1,51600.0,33.0645,33.0905,33.0558,33.0731,51600.0
2013-10-30 15:25:00,38.1,38.12,38.09,38.1,64400.0,33.0731,33.0905,33.0645,33.0731,64400.0
2013-10-30 15:30:00,38.1,38.14,38.1,38.13,64200.0,33.0731,33.1079,33.0731,33.0992,64200.0
2013-10-30 15:35:00,38.12,38.15,38.1,38.15,47400.0,33.0905,33.1166,33.0731,33.1166,47400.0
2013-10-30 15:40:00,38.14,38.21,38.14,38.2,106200.0,33.1079,33.1686,33.1079,33.16,106200.0
2013-10-30 15:45:00,38.2,38.21,38.1,38.12,77600.0,33.16,33.1686,33.0731,33.0905,77600.0
2013-10-30 15:50:00,38.13,38.13,38.04,38.05,166400.0,33.0992,33.0992,33.0211,33.0297,166400.0
2013-10-30 15:55:00,38.06,38.1,38.05,38.08,199400.0,33.0384,33.0731,33.0297,33.0558,199400.0
2013-10-31 09:30:00,38.02,38.05,37.89,37.93,208600.0,33.0037,33.0297,32.8909,32.9256,208600.0
2013-10-31 09:35:00,37.95,38.04,37.93,37.97,154000.0,32.9429,33.0211,32.9256,32.9603,154000.0
2013-10-31 09:40:00,37.97,38.07,37.96,38.05,69800.0,32.9603,33.0471,32.9516,33.0297,69800.0
2013-10-31 09:45:00,38.07,38.13,37.93,37.94,113000.0,33.0471,33.0992,32.9256,32.9343,113000.0
2013-10-31 09:50:00,37.93,37.97,37.8,37.81,128400.0,32.9256,32.9603,32.8127,32.8214,128400.0
2013-10-31 09:55:00,37.81,37.84,37.74,37.82,140000.0,32.8214,32.8475,32.7606,32.8301,140000.0
2013-10-31 10:00:00,37.82,37.83,37.73,37.74,105000.0,32.8301,32.8388,32.752,32.7606,105000.0
2013-10-31 10:05:00,37.75,37.85,37.74,37.85,77800.0,32.7693,32.8561,32.7606,32.8561,77800.0
2013-10-31 10:10:00,37.85,37.9,37.8,37.86,90200.0,32.8561,32.8995,32.8127,32.8648,90200.0
2013-10-31 10:15:00,37.87,37.88,37.76,37.76,86800.0,32.8735,32.8822,32.778,32.778,86800.0
2013-10-31 10:20:00,37.76,37.77,37.7,37.73,135200.0,32.778,32.7867,32.7259,32.752,135200.0
2013-10-31 10:25:00,37.72,37.78,37.72,37.73,115800.0,32.7433,32.7954,32.7433,32.752,115800.0
2013-10-31 10:30:00,37.73,37.76,37.68,37.68,106400.0,32.752,32.778,32.7086,32.7086,106400.0
2013-10-31 10:35:00,37.68,37.68,37.57,37.58,118400.0,32.7086,32.7086,32.6131,32.6218,118400.0
2013-10-31 10:40:00,37.59,37.69,37.59,37.68,64200.0,32.6304,32.7172,32.6304,32.7086,64200.0
2013-10-31 10:45:00,37.71,37.77,37.69,37.76,99800.0,32.7346,32.7867,32.7172,32.778,99800.0
2013-10-31 10:50:00,37.76,37.77,37.71,37.72,148600.0,32.778,32.7867,32.7346,32.7433,148600.0
2013-10-31 10:55:00,37.72,37.74,37.67,37.71,180800.0,32.7433,32.7606,32.6999,32.7346,180800.0
2013-10-31 11:00:00,37.71,37.77,37.71,37.76,109000.0,32.7346,32.7867,32.7346,32.778,109000.0
2013-10-31 11:05:00,37.77,37.78,37.74,37.76,122400.0,32.7867,32.7954,32.7606,32.778,122400.0
2013-10-31 11:10:00,37.76,37.77,37.73,37.74,79000.0,32.778,32.7867,32.752,32.7606,79000.0
2013-10-31 11:15:00,37.74,37.81,37.72,37.79,68200.0,32.7606,32.8214,32.7433,32.804,68200.0
2013-10-31 11:20:00,37.79,37.88,37.79,37.85,57400.0,32.804,32.8822,32.804,32.8561,57400.0
2013-10-31 11:25:00,37.85,37.85,37.79,37.79,116000.0,32.8561,32.8561,32.804,32.804,116000.0
2013-10-31 11:30:00,37.8,37.81,37.77,37.77,76600.0,32.8127,32.8214,32.7867,32.7867,76600.0
2013-10-31 11:35:00,37.78,37.79,37.74,37.77,123200.0,32.7954,32.804,32.7606,32.7867,123200.0
2013-10-31 11:40:00,37.77,37.79,37.74,37.74,67400.0,32.7867,32.804,32.7606,32.7606,67400.0
2013-10-31 11:45:00,37.74,37.8,37.74,37.77,55800.0,32.7606,32.8127,32.7606,32.7867,55800.0
2013-10-31 11:50:00,37.77,37.82,37.77,37.79,36200.0,32.7867,32.8301,32.7867,32.804,36200.0
2013-10-31 11:55:00,37.79,37.85,37.78,37.83,54400.0,32.804,32.8561,32.7954,32.8388,54400.0
2013-10-31 12:00:00,37.83,37.83,37.77,37.79,133200.0,32.8388,32.8388,32.7867,32.804,133200.0
2013-10-31 12:05:00,37.8,37.82,37.79,37.8,64000.0,32.8127,32.8301,32.804,32.8127,64000.0
2013-10-31 12:10:00,37.8,37.84,37.8,37.8,44000.0,32.8127,32.8475,32.8127,32.8127,44000.0
2013-10-31 12:15:00,37.8,37.81,37.79,37.8,58200.0,32.8127,32.8214,32.804,32.8127,58200.0
2013-10-31 12:20:00,37.8,37.81,37.77,37.77,53600.0,32.8127,32.8214,32.7867,32.7867,53600.0
2013-10-31 12:25:00,37.77,37.78,37.76,37.76,75000.0,32.7867,32.7954,32.778,32.778,75000.0
2013-10-31 12:30:00,37.76,37.83,37.75,37.8,66600.0,32.778,32.8388,32.7693,32.8127,66600.0
2013-10-31 12:35:00,37.8,37.8,37.77,37.79,37800.0,32.8127,32.8127,32.7867,32.804,37800.0
2013-10-31 12:40:00,37.79,37.82,37.79,37.8,41000.0,32.804,32.8301,32.804,32.8127,41000.0
2013-10-31 12:45:00,37.8,37.8,37.74,37.74,45600.0,32.8127,32.8127,32.7606,32.7606,45600.0
2013-10-31 12:50:00,37.74,37.79,37.74,37.76,40400.0,32.7606,32.804,32.7606,32.778,40400.0
2013-10-31 12:55:00,37.76,37.77,37.73,37.74,62600.0,32.778,32.7867,32.752,32.7606,62600.0
2013-10-31 13:00:00,37.74,37.79,37.74,37.75,35400.0,32.7606,32.804,32.7606,32.7693,35400.0
2013-10-31 13:05:00,37.75,37.8,37.75,37.77,57600.0,32.7693,32.8127,32.7693,32.7867,57600.0
2013-10-31 13:10:00,37.77,37.77,37.73,37.74,74400.0,32.7867,32.7867,32.752,32.7606,74400.0
2013-10-31 13:15:00,37.74,37.78,37.74,37.77,74600.0,32.7606,32.7954,32.7606,32.7867,74600.0
2013-10-31 13:20:00,37.77,37.77,37.74,37.74,39600.0,32.7867,32.7867,32.7606,32.7606,39600.0
2013-10-31 13:25:00,37.74,37.77,37.74,37.74,107000.0,32.7606,32.7867,32.7606,32.7606,107000.0
2013-10-31 13:30:00,37.74,37.82,37.74,37.81,56000.0,32.7606,32.8301,32.7606,32.8214,56000.0
2013-10-31 13:35:00,37.82,37.84,37.82,37.84,30600.0,32.8301,32.8475,32.8301,32.8475,30600.0
2013-10-31 13:40:00,37.84,37.86,37.83,37.85,38600.0,32.8475,32.8648,32.8388,32.8561,38600.0
2013-10-31 13:45:00,37.85,37.87,37.82,37.85,43000.0,32.8561,32.8735,32.8301,32.8561,43000.0
2013-10-31 13:50:00,37.85,37.85,37.81,37.82,70800.0,32.8561,32.8561,32.8214,32.8301,70800.0
2013-10-31 13:55:00,37.81,37.87,37.81,37.86,41000.0,32.8214,32.8735,32.8214,32.8648,41000.0
2013-10-31 14:00:00,37.85,37.93,37.85,37.92,44200.0,32.8561,32.9256,32.8561,32.9169,44200.0
2013-10-31 14:05:00,37.93,37.95,37.92,37.94,50200.0,32.9256,32.9429,32.9169,32.9343,50200.0
2013-10-31 14:10:00,37.94,37.99,37.94,37.99,33000.0,32.9343,32.9777,32.9343,32.9777,33000.0
2013-10-31 14:15:00,37.99,38.05,37.98,38.05,41600.0,32.9777,33.0297,32.969,33.0297,41600.0
2013-10-31 14:20:00,38.05,38.07,38.04,38.05,41000.0,33.0297,33.0471,33.0211,33.0297,41000.0
2013-10-31 14:25:00,38.05,38.08,38.04,38.08,28200.0,33.0297,33.0558,33.0211,33.0558,28200.0
2013-10-31 14:30:00,38.08,38.12,38.08,38.1,43800.0,33.0558,33.0905,33.0558,33.0731,43800.0
2013-10-31 14:35:00,38.09,38.1,38.06,38.08,41200.0,33.0645,33.0731,33.0384,33.0558,41200.0
2013-10-31 14:40:00,38.08,38.1,38.08,38.09,38000.0,33.0558,33.0731,33.0558,33.0645,38000.0
2013-10-31 14:45:00,38.09,38.1,38.06,38.06,23400.0,33.0645,33.0731,33.0384,33.0384,23400.0
2013-10-31 14:50:00,38.07,38.1,38.07,38.08,59200.0,33.0471,33.0731,33.0471,33.0558,59200.0
2013-10-31 14:55:00,38.08,38.1,38.02,38.02,64200.0,33.0558,33.0731,33.0037,33.0037,64200.0
2013-10-31 15:00:00,38.02,38.03,37.99,38.0,59200.0,33.0037,33.0124,32.9777,32.9863,59200.0
2013-10-31 15:05:00,38.01,38.01,37.95,38.01,45600.0,32.995,32.995,32.9429,32.995,45600.0
2013-10-31 15:10:00,38.02,38.03,38.0,38.03,31800.0,33.0037,33.0124,32.9863,33.0124,31800.0
2013-10-31 15:15:00,38.04,38.06,38.03,38.05,61000.0,33.0211,33.0384,33.0124,33.0297,61000.0
2013-10-31 15:20:00,38.05,38.06,38.02,38.03,56200.0,33.0297,33.0384,33.0037,33.0124,56200.0
2013-10-31 15:25:00,38.02,38.03,37.96,37.96,88600.0,33.0037,33.0124,32.9516,32.9516,88600.0
2013-10-31 15:30:00,37.95,37.97,37.95,37.96,92600.0,32.9429,32.9603,32.9429,32.9516,92600.0
2013-10-31 15:35:00,37.96,38.02,37.96,38.01,135400.0,32.9516,33.0037,32.9516,32.995,135400.0
2013-10-31 15:40:00,38.01,38.02,38.0,38.01,145000.0,32.995,33.0037,32.9863,32.995,145000.0
2013-10-31 15:45:00,38.0,38.02,37.98,38.01,220600.0,32.9863,33.0037,32.969,32.995,220600.0
2013-10-31 15:50:00,38.01,38.02,37.95,37.98,186200.0,32.995,33.0037,32.9429,32.969,186200.0
2013-10-31 15:55:00,37.98,37.98,37.88,37.88,483200.0,32.969,32.969,32.8822,32.8822,483200.0
2013-11-01 09:30:00,37.9,38.04,37.9,38.0,130400.0,32.8995,33.0211,32.8995,32.9863,130400.0
2013-11-01 09:35:00,38.0,38.1,37.99,38.1,67000.0,32.9863,33.0731,32.9777,33.0731,67000.0
2013-11-01 09:40:00,38.1,38.11,38.04,38.05,60200.0,33.0731,33.0818,33.0211,33.0297,60200.0
2013-11-01 09:45:00,38.06,38.1,38.01,38.07,55200.0,33.0384,33.0731,32.995,33.0471,55200.0
2013-11-01 09:50:00,38.07,38.16,38.05,38.1,73400.0,33.0471,33.1252,33.0297,33.0731,73400.0
2013-11-01 09:55:00,38.11,38.13,38.07,38.09,54400.0,33.0818,33.0992,33.0471,33.0645,54400.0
2013-11-01 10:00:00,38.08,38.08,38.01,38.03,47000.0,33.0558,33.0558,32.995,33.0124,47000.0
2013-11-01 10:05:00,38.03,38.22,38.03,38.18,90400.0,33.0124,33.1773,33.0124,33.1426,90400.0
2013-11-01 10:10:00,38.19,38.19,38.04,38.05,52000.0,33.1513,33.1513,33.0211,33.0297,52000.0
2013-11-01 10:15:00,38.05,38.06,37.92,37.97,71600.0,33.0297,33.0384,32.9169,32.9603,71600.0
2013-11-01 10:20:00,37.99,38.02,37.99,37.99,22200.0,32.9777,33.0037,32.9777,32.9777,22200.0
2013-11-01 10:25:00,37.99,38.01,37.96,37.99,34600.0,32.9777,32.995,32.9516,32.9777,34600.0
2013-11-01 10:30:00,37.97,37.97,37.93,37.96,41200.0,32.9603,32.9603,32.9256,32.9516,41200.0
2013-11-01 10:35:00,37.97,37.98,37.88,37.92,56400.0,32.9603,32.969,32.8822,32.9169,56400.0
2013-11-01 10:40:00,37.93,38.01,37.93,38.01,33600.0,32.9256,32.995,32.9256,32.995,33600.0
2013-11-01 10:45:00,38.01,38.04,37.98,38.02,29200.0,32.995,33.0211,32.969,33.0037,29200.0
2013-11-01 10:50:00,38.02,38.02,37.99,38.01,31600.0,33.0037,33.0037,32.9777,32.995,31600.0
2013-11-01 10:55:00,38.02,38.06,38.01,38.05,46600.0,33.0037,33.0384,32.995,33.0297,46600.0
2013-11-01 11:00:00,38.05,38.07,37.99,37.99,31000.0,33.0297,33.0471,32.9777,32.9777,31000.0
2013-11-01 11:05:00,37.99,37.99,37.91,37.92,34200.0,32.9777,32.9777,32.9082,32.9169,34200.0
2013-11-01 11:10:00,37.92,37.93,37.85,37.88,65800.0,32.9169,32.9256,32.8561,32.8822,65800.0
2013-11-01 11:15:00,37.88,37.9,37.83,37.88,39800.0,32.8822,32.8995,32.8388,32.8822,39800.0
2013-11-01 11:20:00,37.89,37.95,37.88,37.94,14800.0,32.8909,32.9429,32.8822,32.9343,14800.0
2013-11-01 11:25:00,37.93,37.95,37.92,37.95,28600.0,32.9256,32.9429,32.9169,32.9429,28600.0
2013-11-01 11:30:00,37.95,37.99,37.94,37.94,25200.0,32.9429,32.9777,32.9343,32.9343,25200.0
2013-11-01 11:35:00,37.95,37.98,37.93,37.96,121600.0,32.9429,32.969,32.9256,32.9516,121600.0
2013-11-01 11:40:00,37.96,37.97,37.93,37.95,22200.0,32.9516,32.9603,32.9256,32.9429,22200.0
2013-11-01 11:45:00,37.96,37.97,37.9,37.96,54400.0,32.9516,32.9603,32.8995,32.9516,54400.0
2013-11-01 11:50:00,37.95,37.98,37.91,37.91,52800.0,32.9429,32.969,32.9082,32.9082,52800.0
2013-11-01 11:55:00,37.91,37.94,37.84,37.85,29000.0,32.9082,32.9343,32.8475,32.8561,29000.0
2013-11-01 12:00:00,37.84,37.88,37.84,37.88,28800.0,32.8475,32.8822,32.8475,32.8822,28800.0
2013-11-01 12:05:00,37.88,37.9,37.85,37.89,25400.0,32.8822,32.8995,32.8561,32.8909,25400.0
2013-11-01 12:10:00,37.9,37.9,37.87,37.88,25600.0,32.8995,32.8995,32.8735,32.8822,25600.0
2013-11-01 12:15:00,37.88,37.94,37.87,37.87,30400.0,32.8822,32.9343,32.8735,32.8735,30400.0
2013-11-01 12:20:00,37.88,37.96,37.88,37.96,30400.0,32.8822,32.9516,32.8822,32.9516,30400.0
2013-11-01 12:25:00,37.96,37.98,37.95,37.96,35200.0,32.9516,32.969,32.9429,32.9516,35200.0
2013-11-01 12:30:00,37.96,38.03,37.96,38.02,82000.0,32.9516,33.0124,32.9516,33.0037,82000.0
2013-11-01 12:35:00,38.02,38.02,37.97,37.98,32400.0,33.0037,33.0037,32.9603,32.969,32400.0
2013-11-01 12:40:00,37.97,37.98,37.96,37.97,32000.0,32.9603,32.969,32.9516,32.9603,32000.0
2013-11-01 12:45:00,37.98,37.98,37.95,37.95,19200.0,32.969,32.969,32.9429,32.9429,19200.0
2013-11-01 12:50:00,37.95,37.95,37.89,37.89,19400.0,32.9429,32.9429,32.8909,32.8909,19400.0
2013-11-01 12:55:00,37.88,37.93,37.88,37.88,37000.0,32.8822,32.9256,32.8822,32.8822,37000.0
2013-11-01 13:00:00,37.89,37.93,37.88,37.88,27800.0,32.8909,32.9256,32.8822,32.8822,27800.0
2013-11-01 13:05:00,37.88,37.9,37.87,37.89,32200.0,32.8822,32.8995,32.8735,32.8909,32200.0
2013-11-01 13:10:00,37.88,37.92,37.85,37.9,51600.0,32.8822,32.9169,32.8561,32.8995,51600.0
2013-11-01 13:15:00,37.89,37.91,37.86,37.86,57400.0,32.8909,32.9082,32.8648,32.8648,57400.0
2013-11-01 13:20:00,37.86,37.9,37.85,37.9,24200.0,32.8648,32.8995,32.8561,32.8995,24200.0
2013-11-01 13:25:00,37.91,37.96,37.91,37.94,29600.0,32.9082,32.9516,32.9082,32.9343,29600.0
2013-11-01 13:30:00,37.94,37.95,37.91,37.92,22600.0,32.9343,32.9429,32.9082,32.9169,22600.0
2013-11-01 13:35:00,37.92,37.99,37.92,37.99,34800.0,32.9169,32.9777,32.9169,32.9777,34800.0
2013-11-01 13:40:00,37.99,38.02,37.99,38.02,30800.0,32.9777,33.0037,32.9777,33.0037,30800.0
2013-11-01 13:45:00,38.02,38.03,37.99,38.02,30600.0,33.0037,33.0124,32.9777,33.0037,30600.0
2013-11-01 13:50:00,38.02,38.03,37.97,37.98,18600.0,33.0037,33.0124,32.9603,32.969,18600.0
2013-11-01 13:55:00,37.98,38.02,37.96,38.01,60000.0,32.969,33.0037,32.9516,32.995,60000.0
2013-11-01 14:00:00,38.01,38.05,38.01,38.03,15000.0,32.995,33.0297,32.995,33.0124,15000.0
2013-11-01 14:05:00,38.04,38.05,38.01,38.02,16400.0,33.0211,33.0297,32.995,33.0037,16400.0
2013-11-01 14:10:00,38.02,38.04,38.0,38.02,18600.0,33.0037,33.0211,32.9863,33.0037,18600.0
2013-11-01 14:15:00,38.02,38.04,38.01,38.02,17600.0,33.0037,33.0211,32.995,33.0037,17600.0
2013-11-01 14:20:00,38.02,38.03,38.01,38.01,23200.0,33.0037,33.0124,32.995,32.995,23200.0
2013-11-01 14:25:00,38.02,38.02,38.01,38.02,27600.0,33.0037,33.0037,32.995,33.0037,27600.0
2013-11-01 14:30:00,38.02,38.02,37.96,37.96,39600.0,33.0037,33.0037,32.9516,32.9516,39600.0
2013-11-01 14:35:00,37.97,37.99,37.95,37.95,32200.0,32.9603,32.9777,32.9429,32.9429,32200.0
2013-11-01 14:40:00,37.95,38.01,37.95,37.99,31600.0,32.9429,32.995,32.9429,32.9777,31600.0
2013-11-01 14:45:00,37.99,38.01,37.98,37.99,16000.0,32.9777,32.995,32.969,32.9777,16000.0
2013-11-01 14:50:00,37.99,38.0,37.96,37.98,28600.0,32.9777,32.9863,32.9516,32.969,28600.0
2013-11-01 14:55:00,37.98,38.0,37.97,37.97,30600.0,32.969,32.9863,32.9603,32.9603,30600.0
2013-11-01 15:00:00,37.98,38.0,37.98,37.99,28400.0,32.969,32.9863,32.969,32.9777,28400.0
2013-11-01 15:05:00,38.0,38.01,37.98,37.99,23600.0,32.9863,32.995,32.969,32.9777,23600.0
2013-11-01 15:10:00,37.99,38.04,37.99,38.01,38000.0,32.9777,33.0211,32.9777,32.995,38000.0
2013-11-01 15:15:00,38.01,38.01,38.0,38.01,31400.0,32.995,32.995,32.9863,32.995,31400.0
2013-11-01 15:20:00,38.01,38.02,38.0,38.01,22200.0,32.995,33.0037,32.9863,32.995,22200.0
2013-11-01 15:25:00,38.0,38.02,38.0,38.02,28000.0,32.9863,33.0037,32.9863,33.0037,28000.0
2013-11-01 15:30:00,38.02,38.04,38.0,38.04,41200.0,33.0037,33.0211,32.9863,33.0211,41200.0
2013-11-01 15:35:00,38.04,38.04,38.01,38.02,37600.0,33.0211,33.0211,32.995,33.0037,37600.0
2013-11-01 15:40:00,38.02,38.07,38.02,38.06,96600.0,33.0037,33.0471,33.0037,33.0384,96600.0
2013-11-01 15:45:00,38.07,38.1,38.07,38.08,137400.0,33.0471,33.0731,33.0471,33.0558,137400.0
2013-11-01 15:50:00,38.08,38.1,38.06,38.08,83200.0,33.0558,33.0731,33.0384,33.0558,83200.0
2013-11-01 15:55:00,38.08,38.1,38.03,38.04,276800.0,33.0558,33.0731,33.0124,33.0211,276800.0
2013-11-04 09:30:00,38.17,38.27,38.13,38.15,91800.0,33.1339,33.2207,33.0992,33.1166,91800.0
2013-11-04 09:35:00,38.09,38.18,38.09,38.09,22200.0,33.0645,33.1426,33.0645,33.0645,22200.0
2013-11-04 09:40:00,38.09,38.09,37.97,38.02,47600.0,33.0645,33.0645,32.9603,33.0037,47600.0
2013-11-04 09:45:00,38.03,38.05,37.96,38.01,58400.0,33.0124,33.0297,32.9516,32.995,58400.0
2013-11-04 09:50:00,38.02,38.1,38.01,38.08,63400.0,33.0037,33.0731,32.995,33.0558,63400.0
2013-11-04 09:55:00,38.05,38.1,38.0,38.1,23600.0,33.0297,33.0731,32.9863,33.0731,23600.0
2013-11-04 10:00:00,38.11,38.11,37.94,38.01,101000.0,33.0818,33.0818,32.9343,32.995,101000.0
2013-11-04 10:05:00,38.02,38.02,37.96,37.98,36000.0,33.0037,33.0037,32.9516,32.969,36000.0
2013-11-04 10:10:00,37.98,38.0,37.98,37.98,70800.0,32.969,32.9863,32.969,32.969,70800.0
2013-11-04 10:15:00,37.98,37.99,37.94,37.96,76800.0,32.969,32.9777,32.9343,32.9516,76800.0
2013-11-04 10:20:00,37.95,37.96,37.9,37.9,46800.0,32.9429,32.9516,32.8995,32.8995,46800.0
2013-11-04 10:25:00,37.9,37.93,37.89,37.9,41000.0,32.8995,32.9256,32.8909,32.8995,41000.0
2013-11-04 10:30:00,37.9,37.93,37.9,37.91,34400.0,32.8995,32.9256,32.8995,32.9082,34400.0
2013-11-04 10:35:00,37.91,37.94,37.9,37.92,40200.0,32.9082,32.9343,32.8995,32.9169,40200.0
2013-11-04 10:40:00,37.93,37.94,37.88,37.9,29200.0,32.9256,32.9343,32.8822,32.8995,29200.0
2013-11-04 10:45:00,37.9,37.95,37.9,37.93,45400.0,32.8995,32.9429,32.8995,32.9256,45400.0
2013-11-04 10:50:00,37.94,37.95,37.85,37.85,36800.0,32.9343,32.9429,32.8561,32.8561,36800.0
2013-11-04 10:55:00,37.86,37.92,37.85,37.85,38400.0,32.8648,32.9169,32.8561,32.8561,38400.0
2013-11-04 11:00:00,37.85,37.87,37.82,37.84,70400.0,32.8561,32.8735,32.8301,32.8475,70400.0
2013-11-04 11:05:00,37.84,37.87,37.82,37.82,41000.0,32.8475,32.8735,32.8301,32.8301,41000.0
2013-11-04 11:10:00,37.82,37.88,37.82,37.85,37000.0,32.8301,32.8822,32.8301,32.8561,37000.0
2013-11-04 11:15:00,37.86,37.9,37.85,37.9,38200.0,32.8648,32.8995,32.8561,32.8995,38200.0
2013-11-04 11:20:00,37.9,37.93,37.86,37.93,48800.0,32.8995,32.9256,32.8648,32.9256,48800.0
2013-11-04 11:25:00,37.94,37.95,37.91,37.94,23400.0,32.9343,32.9429,32.9082,32.9343,23400.0
2013-11-04 11:30:00,37.92,37.97,37.92,37.95,26000.0,32.9169,32.9603,32.9169,32.9429,26000.0
2013-11-04 11:35:00,37.96,37.99,37.96,37.99,24600.0,32.9516,32.9777,32.9516,32.9777,24600.0
2013-11-04 11:40:00,37.99,38.02,37.99,38.01,23000.0,32.9777,33.0037,32.9777,32.995,23000.0
2013-11-04 11:45:00,38.01,38.02,37.98,38.01,17000.0,32.995,33.0037,32.969,32.995,17000.0
2013-11-04 11:50:00,38.02,38.02,37.98,38.0,24400.0,33.0037,33.0037,32.969,32.9863,24400.0
2013-11-04 11:55:00,38.01,38.02,37.98,38.01,44800.0,32.995,33.0037,32.969,32.995,44800.0
2013-11-04 12:00:00,38.02,38.02,38.01,38.02,9400.0,33.0037,33.0037,32.995,33.0037,9400.0
2013-11-04 12:05:00,38.02,38.02,38.01,38.01,9800.0,33.0037,33.0037,32.995,32.995,9800.0
2013-11-04 12:10:00,38.01,38.02,38.0,38.01,13200.0,32.995,33.0037,32.9863,32.995,13200.0
2013-11-04 12:15:00,38.01,38.02,37.99,38.01,21400.0,32.995,33.0037,32.9777,32.995,21400.0
2013-11-04 12:20:00,38.01,38.03,38.0,38.02,9200.0,32.995,33.0124,32.9863,33.0037,9200.0
2013-11-04 12:25:00,38.02,38.06,38.02,38.05,20000.0,33.0037,33.0384,33.0037,33.0297,20000.0
2013-11-04 12:30:00,38.05,38.06,38.02,38.06,17600.0,33.0297,33.0384,33.0037,33.0384,17600.0
2013-11-04 12:35:00,38.06,38.07,38.03,38.04,13400.0,33.0384,33.0471,33.0124,33.0211,13400.0
2013-11-04 12:40:00,38.04,38.04,38.01,38.04,22200.0,33.0211,33.0211,32.995,33.0211,22200.0
2013-11-04 12:45:00,38.04,38.04,38.02,38.02,17800.0,33.0211,33.0211,33.0037,33.0037,17800.0
2013-11-04 12:50:00,38.02,38.03,38.02,38.02,10600.0,33.0037,33.0124,33.0037,33.0037,10600.0
2013-11-04 12:55:00,38.02,38.05,38.02,38.02,21400.0,33.0037,33.0297,33.0037,33.0037,21400.0
2013-11-04 13:00:00,38.02,38.04,38.02,38.03,21000.0,33.0037,33.0211,33.0037,33.0124,21000.0
2013-11-04 13:05:00,38.03,38.05,38.02,38.02,22200.0,33.0124,33.0297,33.0037,33.0037,22200.0
2013-11-04 13:10:00,38.02,38.04,38.01,38.02,16000.0,33.0037,33.0211,32.995,33.0037,16000.0
2013-11-04 13:15:00,38.02,38.03,38.02,38.02,15400.0,33.0037,33.0124,33.0037,33.0037,15400.0
2013-11-04 13:20:00,38.02,38.04,38.02,38.04,57800.0,33.0037,33.0211,33.0037,33.0211,57800.0
2013-11-04 13:25:00,38.04,38.1,38.04,38.08,48600.0,33.0211,33.0731,33.0211,33.0558,48600.0
2013-11-04 13:30:00,38.07,38.09,38.06,38.09,20000.0,33.0471,33.0645,33.0384,33.0645,20000.0
2013-11-04 13:35:00,38.08,38.08,38.06,38.07,20800.0,33.0558,33.0558,33.0384,33.0471,20800.0
2013-11-04 13:40:00,38.07,38.08,38.06,38.07,23000.0,33.0471,33.0558,33.0384,33.0471,23000.0
2013-11-04 13:45:00,38.08,38.1,38.07,38.09,12800.0,33.0558,33.0731,33.0471,33.0645,12800.0
2013-11-04 13:50:00,38.09,38.09,38.06,38.06,21400.0,33.0645,33.0645,33.0384,33.0384,21400.0
2013-11-04 13:55:00,38.06,38.08,38.06,38.06,35200.0,33.0384,33.0558,33.0384,33.0384,35200.0
2013-11-04 14:00:00,38.06,38.06,38.05,38.05,75000.0,33.0384,33.0384,33.0297,33.0297,75000.0
2013-11-04 14:05:00,38.05,38.08,38.04,38.07,57400.0,33.0297,33.0558,33.0211,33.0471,57400.0
2013-11-04 14:10:00,38.07,38.08,38.06,38.07,50200.0,33.0471,33.0558,33.0384,33.0471,50200.0
2013-11-04 14:15:00,38.07,38.09,38.05,38.09,31200.0,33.0471,33.0645,33.0297,33.0645,31200.0
2013-11-04 14:20:00,38.1,38.1,38.07,38.09,21000.0,33.0731,33.0731,33.0471,33.0645,21000.0
2013-11-04 14:25:00,38.09,38.1,38.08,38.09,22200.0,33.0645,33.0731,33.0558,33.0645,22200.0
2013-11-04 14:30:00,38.1,38.1,38.07,38.07,90400.0,33.0731,33.0731,33.0471,33.0471,90400.0
2013-11-04 14:35:00,38.07,38.08,38.06,38.07,27800.0,33.0471,33.0558,33.0384,33.0471,27800.0
2013-11-04 14:40:00,38.07,38.1,38.07,38.1,65600.0,33.0471,33.0731,33.0471,33.0731,65600.0
2013-11-04 14:45:00,38.1,38.11,38.08,38.1,24600.0,33.0731,33.0818,33.0558,33.0731,24600.0
2013-11-04 14:50:00,38.09,38.11,38.09,38.11,25000.0,33.0645,33.0818,33.0645,33.0818,25000.0
2013-11-04 14:55:00,38.11,38.12,38.08,38.09,34600.0,33.0818,33.0905,33.0558,33.0645,34600.0
2013-11-04 15:00:00,38.09,38.1,38.08,38.09,20200.0,33.0645,33.0731,33.0558,33.0645,20200.0
2013-11-04 15:05:00,38.09,38.09,38.04,38.04,27200.0,33.0645,33.0645,33.0211,33.0211,27200.0
2013-11-04 15:10:00,38.04,38.05,38.03,38.03,34800.0,33.0211,33.0297,33.0124,33.0124,34800.0
2013-11-04 15:15:00,38.03,38.06,38.01,38.06,30600.0,33.0124,33.0384,32.995,33.0384,30600.0
2013-11-04 15:20:00,38.05,38.08,38.05,38.08,26800.0,33.0297,33.0558,33.0297,33.0558,26800.0
2013-11-04 15:25:00,38.08,38.1,38.07,38.1,51600.0,33.0558,33.0731,33.0471,33.0731,51600.0
2013-11-04 15:30:00,38.1,38.11,38.09,38.1,60600.0,33.0731,33.0818,33.0645,33.0731,60600.0
2013-11-04 15:35:00,38.1,38.16,38.1,38.15,57400.0,33.0731,33.1252,33.0731,33.1166,57400.0
2013-11-04 15:40:00,38.15,38.15,38.11,38.13,51400.0,33.1166,33.1166,33.0818,33.0992,51400.0
2013-11-04 15:45:00,38.13,38.18,38.13,38.18,70200.0,33.0992,33.1426,33.0992,33.1426,70200.0
2013-11-04 15:50:00,38.18,38.2,38.16,38.19,126200.0,33.1426,33.16,33.1252,33.1513,126200.0
2013-11-04 15:55:00,38.19,38.22,38.18,38.19,291200.0,33.1513,33.1773,33.1426,33.1513,291200.0
2013-11-05 09:30:00,38.02,38.12,37.94,37.95,146800.0,33.0037,33.0905,32.9343,32.9429,146800.0
2013-11-05 09:35:00,37.96,38.06,37.96,38.01,53600.0,32.9516,33.0384,32.9516,32.995,53600.0
2013-11-05 09:40:00,38.02,38.1,37.99,38.06,52600.0,33.0037,33.0731,32.9777,33.0384,52600.0
2013-11-05 09:45:00,38.08,38.08,37.99,38.04,41400.0,33.0558,33.0558,32.9777,33.0211,41400.0
2013-11-05 09:50:00,38.03,38.08,38.02,38.05,131600.0,33.0124,33.0558,33.0037,33.0297,131600.0
2013-11-05 09:55:00,38.05,38.06,37.98,38.02,100800.0,33.0297,33.0384,32.969,33.0037,100800.0
2013-11-05 10:00:00,38.04,38.07,37.96,38.05,104600.0,33.0211,33.0471,32.9516,33.0297,104600.0
2013-11-05 10:05:00,38.05,38.1,38.04,38.1,59200.0,33.0297,33.0731,33.0211,33.0731,59200.0
2013-11-05 10:10:00,38.12,38.12,38.07,38.07,47800.0,33.0905,33.0905,33.0471,33.0471,47800.0
2013-11-05 10:15:00,38.06,38.13,38.06,38.06,43400.0,33.0384,33.0992,33.0384,33.0384,43400.0
2013-11-05 10:20:00,38.06,38.07,38.05,38.07,45600.0,33.0384,33.0471,33.0297,33.0471,45600.0
2013-11-05 10:25:00,38.07,38.19,38.07,38.16,35200.0,33.0471,33.1513,33.0471,33.1252,35200.0
2013-11-05 10:30:00,38.15,38.21,38.15,38.2,152600.0,33.1166,33.1686,33.1166,33.16,152600.0
2013-11-05 10:35:00,38.2,38.3,38.2,38.28,44600.0,33.16,33.2468,33.16,33.2294,44600.0
2013-11-05 10:40:00,38.28,38.35,38.27,38.33,145200.0,33.2294,33.2902,33.2207,33.2728,145200.0
2013-11-05 10:45:00,38.34,38.37,38.32,38.35,156000.0,33.2815,33.3075,33.2641,33.2902,156000.0
2013-11-05 10:50:00,38.35,38.44,38.35,38.37,82400.0,33.2902,33.3683,33.2902,33.3075,82400.0
2013-11-05 10:55:00,38.37,38.38,38.31,38.32,33800.0,33.3075,33.3162,33.2554,33.2641,33800.0
2013-11-05 11:00:00,38.33,38.37,38.31,38.37,31000.0,33.2728,33.3075,33.2554,33.3075,31000.0
2013-11-05 11:05:00,38.37,38.38,38.35,38.38,56200.0,33.3075,33.3162,33.2902,33.3162,56200.0
2013-11-05 11:10:00,38.38,38.43,38.38,38.43,164000.0,33.3162,33.3596,33.3162,33.3596,164000.0
2013-11-05 11:15:00,38.43,38.44,38.41,38.44,67400.0,33.3596,33.3683,33.3422,33.3683,67400.0
2013-11-05 11:20:00,38.45,38.45,38.4,38.44,46800.0,33.377,33.377,33.3336,33.3683,46800.0
2013-11-05 11:25:00,38.45,38.47,38.42,38.42,39600.0,33.377,33.3943,33.3509,33.3509,39600.0
2013-11-05 11:30:00,38.42,38.46,38.42,38.44,41000.0,33.3509,33.3856,33.3509,33.3683,41000.0
2013-11-05 11:35:00,38.44,38.47,38.43,38.43,38200.0,33.3683,33.3943,33.3596,33.3596,38200.0
2013-11-05 11:40:00,38.42,38.45,38.39,38.43,59800.0,33.3509,33.377,33.3249,33.3596,59800.0
2013-11-05 11:45:00,38.43,38.45,38.42,38.44,50600.0,33.3596,33.377,33.3509,33.3683,50600.0
2013-11-05 11:50:00,38.44,38.48,38.44,38.44,83400.0,33.3683,33.403,33.3683,33.3683,83400.0
2013-11-05 11:55:00,38.44,38.49,38.43,38.46,29000.0,33.3683,33.4117,33.3596,33.3856,29000.0
2013-11-05 12:00:00,38.47,38.48,38.46,38.46,23000.0,33.3943,33.403,33.3856,33.3856,23000.0
2013-11-05 12:05:00,38.47,38.47,38.43,38.43,13600.0,33.3943,33.3943,33.3596,33.3596,13600.0
2013-11-05 12:10:00,38.43,38.44,38.41,38.43,22200.0,33.3596,33.3683,33.3422,33.3596,22200.0
2013-11-05 12:15:00,38.44,38.48,38.43,38.46,50400.0,33.3683,33.403,33.3596,33.3856,50400.0
2013-11-05 12:20:00,38.46,38.52,38.46,38.52,213400.0,33.3856,33.4377,33.3856,33.4377,213400.0
2013-11-05 12:25:00,38.51,38.52,38.49,38.52,20600.0,33.4291,33.4377,33.4117,33.4377,20600.0
2013-11-05 12:30:00,38.52,38.52,38.44,38.49,101600.0,33.4377,33.4377,33.3683,33.4117,101600.0
2013-11-05 12:35:00,38.5,38.59,38.5,38.59,37000.0,33.4204,33.4985,33.4204,33.4985,37000.0
2013-11-05 12:40:00,38.59,38.6,38.55,38.55,42400.0,33.4985,33.5072,33.4638,33.4638,42400.0
2013-11-05 12:45:00,38.54,38.57,38.52,38.53,43200.0,33.4551,33.4811,33.4377,33.4464,43200.0
2013-11-05 12:50:00,38.53,38.58,38.52,38.55,70600.0,33.4464,33.4898,33.4377,33.4638,70600.0
2013-11-05 12:55:00,38.55,38.56,38.52,38.53,24600.0,33.4638,33.4725,33.4377,33.4464,24600.0
2013-11-05 13:00:00,38.53,38.56,38.52,38.52,25200.0,33.4464,33.4725,33.4377,33.4377,25200.0
2013-11-05 13:05:00,38.52,38.58,38.52,38.55,26200.0,33.4377,33.4898,33.4377,33.4638,26200.0
2013-11-05 13:10:00,38.56,38.56,38.52,38.54,26600.0,33.4725,33.4725,33.4377,33.4551,26600.0
2013-11-05 13:15:00,38.55,38.55,38.49,38.51,62200.0,33.4638,33.4638,33.4117,33.4291,62200.0
2013-11-05 13:20:00,38.51,38.52,38.48,38.51,28400.0,33.4291,33.4377,33.403,33.4291,28400.0
2013-11-05 13:25:00,38.51,38.56,38.51,38.56,36800.0,33.4291,33.4725,33.4291,33.4725,36800.0
2013-11-05 13:30:00,38.56,38.6,38.56,38.6,56600.0,33.4725,33.5072,33.4725,33.5072,56600.0
2013-11-05 13:35:00,38.6,38.62,38.57,38.58,44400.0,33.5072,33.5245,33.4811,33.4898,44400.0
2013-11-05 13:40:00,38.58,38.64,38.57,38.62,46600.0,33.4898,33.5419,33.4811,33.5245,46600.0
2013-11-05 13:45:00,38.62,38.62,38.59,38.6,40400.0,33.5245,33.5245,33.4985,33.5072,40400.0
2013-11-05 13:50:00,38.61,38.61,38.53,38.53,35600.0,33.5159,33.5159,33.4464,33.4464,35600.0
2013-11-05 13:55:00,38.52,38.55,38.49,38.51,20400.0,33.4377,33.4638,33.4117,33.4291,20400.0
2013-11-05 14:00:00,38.51,38.57,38.51,38.57,28600.0,33.4291,33.4811,33.4291,33.4811,28600.0
2013-11-05 14:05:00,38.57,38.58,38.51,38.55,42600.0,33.4811,33.4898,33.4291,33.4638,42600.0
2013-11-05 14:10:00,38.55,38.56,38.52,38.56,29600.0,33.4638,33.4725,33.4377,33.4725,29600.0
2013-11-05 14:15:00,38.55,38.59,38.55,38.58,49200.0,33.4638,33.4985,33.4638,33.4898,49200.0
2013-11-05 14:20:00,38.58,38.66,38.58,38.65,72600.0,33.4898,33.5593,33.4898,33.5506,72600.0
2013-11-05 14:25:00,38.65,38.66,38.63,38.65,52800.0,33.5506,33.5593,33.5332,33.5506,52800.0
2013-11-05 14:30:00,38.65,38.65,38.63,38.63,51200.0,33.5506,33.5506,33.5332,33.5332,51200.0
2013-11-05 14:35:00,38.63,38.63,38.6,38.6,63000.0,33.5332,33.5332,33.5072,33.5072,63000.0
2013-11-05 14:40:00,38.6,38.63,38.6,38.63,63200.0,33.5072,33.5332,33.5072,33.5332,63200.0
2013-11-05 14:45:00,38.63,38.63,38.62,38.62,85600.0,33.5332,33.5332,33.5245,33.5245,85600.0
2013-11-05 14:50:00,38.62,38.64,38.61,38.63,92600.0,33.5245,33.5419,33.5159,33.5332,92600.0
2013-11-05 14:55:00,38.63,38.63,38.6,38.61,66600.0,33.5332,33.5332,33.5072,33.5159,66600.0
2013-11-05 15:00:00,38.6,38.63,38.6,38.6,42200.0,33.5072,33.5332,33.5072,33.5072,42200.0
2013-11-05 15:05:00,38.6,38.65,38.6,38.62,52200.0,33.5072,33.5506,33.5072,33.5245,52200.0
2013-11-05 15:10:00,38.62,38.62,38.59,38.59,44600.0,33.5245,33.5245,33.4985,33.4985,44600.0
2013-11-05 15:15:00,38.58,38.61,38.58,38.6,46800.0,33.4898,33.5159,33.4898,33.5072,46800.0
2013-11-05 15:20:00,38.6,38.61,38.55,38.56,57800.0,33.5072,33.5159,33.4638,33.4725,57800.0
2013-11-05 15:25:00,38.56,38.58,38.54,38.56,59000.0,33.4725,33.4898,33.4551,33.4725,59000.0
2013-11-05 15:30:00,38.56,38.59,38.55,38.59,99600.0,33.4725,33.4985,33.4638,33.4985,99600.0
2013-11-05 15:35:00,38.59,38.63,38.58,38.6,105200.0,33.4985,33.5332,33.4898,33.5072,105200.0
2013-11-05 15:40:00,38.6,38.63,38.59,38.62,86600.0,33.5072,33.5332,33.4985,33.5245,86600.0
2013-11-05 15:45:00,38.63,38.64,38.61,38.63,196800.0,33.5332,33.5419,33.5159,33.5332,196800.0
2013-11-05 15:50:00,38.63,38.64,38.62,38.63,206200.0,33.5332,33.5419,33.5245,33.5332,206200.0
2013-11-05 15:55:00,38.63,38.63,38.58,38.6,428000.0,33.5332,33.5332,33.4898,33.5072,428000.0
2013-11-06 09:30:00,38.83,38.83,38.52,38.56,156000.0,33.7068,33.7068,33.4377,33.4725,156000.0
2013-11-06 09:35:00,38.56,38.63,38.54,38.61,42800.0,33.4725,33.5332,33.4551,33.5159,42800.0
2013-11-06 09:40:00,38.61,38.61,38.48,38.5,51200.0,33.5159,33.5159,33.403,33.4204,51200.0
2013-11-06 09:45:00,38.51,38.55,38.43,38.48,70600.0,33.4291,33.4638,33.3596,33.403,70600.0
2013-11-06 09:50:00,38.49,38.51,38.39,38.4,85000.0,33.4117,33.4291,33.3249,33.3336,85000.0
2013-11-06 09:55:00,38.41,38.47,38.38,38.42,112800.0,33.3422,33.3943,33.3162,33.3509,112800.0
2013-11-06 10:00:00,38.42,38.51,38.42,38.51,59200.0,33.3509,33.4291,33.3509,33.4291,59200.0
2013-11-06 10:05:00,38.52,38.56,38.5,38.52,53800.0,33.4377,33.4725,33.4204,33.4377,53800.0
2013-11-06 10:10:00,38.51,38.56,38.45,38.45,58200.0,33.4291,33.4725,33.377,33.377,58200.0
2013-11-06 10:15:00,38.44,38.45,38.38,38.44,26400.0,33.3683,33.377,33.3162,33.3683,26400.0
2013-11-06 10:20:00,38.43,38.43,38.34,38.38,41800.0,33.3596,33.3596,33.2815,33.3162,41800.0
2013-11-06 10:25:00,38.38,38.4,38.31,38.32,58000.0,33.3162,33.3336,33.2554,33.2641,58000.0
2013-11-06 10:30:00,38.32,38.34,38.26,38.32,47200.0,33.2641,33.2815,33.212,33.2641,47200.0
2013-11-06 10:35:00,38.32,38.33,38.28,38.3,96000.0,33.2641,33.2728,33.2294,33.2468,96000.0
2013-11-06 10:40:00,38.29,38.29,38.19,38.19,79200.0,33.2381,33.2381,33.1513,33.1513,79200.0
2013-11-06 10:45:00,38.19,38.23,38.15,38.17,49400.0,33.1513,33.186,33.1166,33.1339,49400.0
2013-11-06 10:50:00,38.18,38.18,38.09,38.09,86000.0,33.1426,33.1426,33.0645,33.0645,86000.0
2013-11-06 10:55:00,38.08,38.17,38.08,38.16,115600.0,33.0558,33.1339,33.0558,33.1252,115600.0
2013-11-06 11:00:00,38.16,38.16,38.09,38.13,54800.0,33.1252,33.1252,33.0645,33.0992,54800.0
2013-11-06 11:05:00,38.11,38.17,38.09,38.14,32200.0,33.0818,33.1339,33.0645,33.1079,32200.0
2013-11-06 11:10:00,38.15,38.27,38.15,38.27,58200.0,33.1166,33.2207,33.1166,33.2207,58200.0
2013-11-06 11:15:00,38.27,38.3,38.24,38.3,38600.0,33.2207,33.2468,33.1947,33.2468,38600.0
2013-11-06 11:20:00,38.3,38.38,38.3,38.35,34000.0,33.2468,33.3162,33.2468,33.2902,34000.0
2013-11-06 11:25:00,38.34,38.35,38.32,38.33,27400.0,33.2815,33.2902,33.2641,33.2728,27400.0
2013-11-06 11:30:00,38.34,38.37,38.34,38.35,31600.0,33.2815,33.3075,33.2815,33.2902,31600.0
2013-11-06 11:35:00,38.35,38.37,38.32,38.33,39000.0,33.2902,33.3075,33.2641,33.2728,39000.0
2013-11-06 11:40:00,38.33,38.33,38.29,38.29,49200.0,33.2728,33.2728,33.2381,33.2381,49200.0
2013-11-06 11:45:00,38.3,38.35,38.29,38.35,19000.0,33.2468,33.2902,33.2381,33.2902,19000.0
2013-11-06 11:50:00,38.36,38.37,38.33,38.33,18000.0,33.2988,33.3075,33.2728,33.2728,18000.0
2013-11-06 11:55:00,38.32,38.34,38.3,38.33,23200.0,33.2641,33.2815,33.2468,33.2728,23200.0
2013-11-06 12:00:00,38.33,38.35,38.32,38.32,22800.0,33.2728,33.2902,33.2641,33.2641,22800.0
2013-11-06 12:05:00,38.32,38.33,38.27,38.32,54400.0,33.2641,33.2728,33.2207,33.2641,54400.0
2013-11-06 12:10:00,38.32,38.36,38.32,38.34,61200.0,33.2641,33.2988,33.2641,33.2815,61200.0
2013-11-06 12:15:00,38.34,38.35,38.31,38.32,77200.0,33.2815,33.2902,33.2554,33.2641,77200.0
2013-11-06 12:20:00,38.33,38.38,38.33,38.38,16400.0,33.2728,33.3162,33.2728,33.3162,16400.0
2013-11-06 12:25:00,38.37,38.37,38.33,38.35,12400.0,33.3075,33.3075,33.2728,33.2902,12400.0
2013-11-06 12:30:00,38.35,38.39,38.34,38.38,28600.0,33.2902,33.3249,33.2815,33.3162,28600.0
2013-11-06 12:35:00,38.4,38.43,38.38,38.4,36200.0,33.3336,33.3596,33.3162,33.3336,36200.0
2013-11-06 12:40:00,38.4,38.42,38.37,38.4,17200.0,33.3336,33.3509,33.3075,33.3336,17200.0
2013-11-06 12:45:00,38.4,38.42,38.37,38.37,17400.0,33.3336,33.3509,33.3075,33.3075,17400.0
2013-11-06 12:50:00,38.37,38.4,38.37,38.4,13600.0,33.3075,33.3336,33.3075,33.3336,13600.0
2013-11-06 12:55:00,38.4,38.43,38.35,38.36,65600.0,33.3336,33.3596,33.2902,33.2988,65600.0
2013-11-06 13:00:00,38.35,38.38,38.35,38.36,19400.0,33.2902,33.3162,33.2902,33.2988,19400.0
2013-11-06 13:05:00,38.35,38.38,38.33,38.35,70600.0,33.2902,33.3162,33.2728,33.2902,70600.0
2013-11-06 13:10:00,38.35,38.35,38.32,38.35,17000.0,33.2902,33.2902,33.2641,33.2902,17000.0
2013-11-06 13:15:00,38.35,38.37,38.31,38.37,42200.0,33.2902,33.3075,33.2554,33.3075,42200.0
2013-11-06 13:20:00,38.37,38.37,38.33,38.35,21800.0,33.3075,33.3075,33.2728,33.2902,21800.0
2013-11-06 13:25:00,38.35,38.41,38.35,38.38,26600.0,33.2902,33.3422,33.2902,33.3162,26600.0
2013-11-06 13:30:00,38.38,38.42,38.34,38.34,71000.0,33.3162,33.3509,33.2815,33.2815,71000.0
2013-11-06 13:35:00,38.34,38.38,38.32,38.37,72000.0,33.2815,33.3162,33.2641,33.3075,72000.0
2013-11-06 13:40:00,38.35,38.37,38.33,38.35,17400.0,33.2902,33.3075,33.2728,33.2902,17400.0
2013-11-06 13:45:00,38.37,38.4,38.33,38.35,69600.0,33.3075,33.3336,33.2728,33.2902,69600.0
2013-11-06 13:50:00,38.35,38.38,38.32,38.33,47400.0,33.2902,33.3162,33.2641,33.2728,47400.0
2013-11-06 13:55:00,38.34,38.38,38.33,38.38,28800.0,33.2815,33.3162,33.2728,33.3162,28800.0
2013-11-06 14:00:00,38.37,38.38,38.33,38.33,33600.0,33.3075,33.3162,33.2728,33.2728,33600.0
2013-11-06 14:05:00,38.33,38.34,38.29,38.3,23400.0,33.2728,33.2815,33.2381,33.2468,23400.0
2013-11-06 14:10:00,38.3,38.36,38.3,38.36,30000.0,33.2468,33.2988,33.2468,33.2988,30000.0
2013-11-06 14:15:00,38.36,38.37,38.32,38.37,26400.0,33.2988,33.3075,33.2641,33.3075,26400.0
2013-11-06 14:20:00,38.38,38.39,38.35,38.37,69000.0,33.3162,33.3249,33.2902,33.3075,69000.0
2013-11-06 14:25:00,38.36,38.38,38.31,38.32,52400.0,33.2988,33.3162,33.2554,33.2641,52400.0
2013-11-06 14:30:00,38.32,38.35,38.3,38.34,24000.0,33.2641,33.2902,33.2468,33.2815,24000.0
2013-11-06 14:35:00,38.34,38.34,38.3,38.32,23600.0,33.2815,33.2815,33.2468,33.2641,23600.0
2013-11-06 14:40:00,38.32,38.33,38.27,38.3,26600.0,33.2641,33.2728,33.2207,33.2468,26600.0
2013-11-06 14:45:00,38.29,38.33,38.28,38.31,24600.0,33.2381,33.2728,33.2294,33.2554,24600.0
2013-11-06 14:50:00,38.31,38.33,38.29,38.33,33600.0,33.2554,33.2728,33.2381,33.2728,33600.0
2013-11-06 14:55:00,38.32,38.33,38.3,38.32,25400.0,33.2641,33.2728,33.2468,33.2641,25400.0
2013-11-06 15:00:00,38.31,38.32,38.3,38.32,17000.0,33.2554,33.2641,33.2468,33.2641,17000.0
2013-11-06 15:05:00,38.31,38.33,38.3,38.32,33000.0,33.2554,33.2728,33.2468,33.2641,33000.0
2013-11-06 15:10:00,38.32,38.34,38.3,38.32,25000.0,33.2641,33.2815,33.2468,33.2641,25000.0
2013-11-06 15:15:00,38.32,38.37,38.32,38.36,26000.0,33.2641,33.3075,33.2641,33.2988,26000.0
2013-11-06 15:20:00,38.36,38.37,38.34,38.35,18400.0,33.2988,33.3075,33.2815,33.2902,18400.0
2013-11-06 15:25:00,38.35,38.37,38.32,38.35,32800.0,33.2902,33.3075,33.2641,33.2902,32800.0
2013-11-06 15:30:00,38.35,38.36,38.3,38.31,33000.0,33.2902,33.2988,33.2468,33.2554,33000.0
2013-11-06 15:35:00,38.32,38.33,38.3,38.33,27400.0,33.2641,33.2728,33.2468,33.2728,27400.0
2013-11-06 15:40:00,38.33,38.35,38.31,38.35,47000.0,33.2728,33.2902,33.2554,33.2902,47000.0
2013-11-06 15:45:00,38.34,38.34,38.3,38.32,62800.0,33.2815,33.2815,33.2468,33.2641,62800.0
2013-11-06 15:50:00,38.32,38.36,38.31,38.36,84400.0,33.2641,33.2988,33.2554,33.2988,84400.0
2013-11-06 15:55:00,38.36,38.4,38.35,38.38,192200.0,33.2988,33.3336,33.2902,33.3162,192200.0
2013-11-07 09:30:00,38.63,38.65,38.44,38.5,134600.0,33.5332,33.5506,33.3683,33.4204,134600.0
2013-11-07 09:35:00,38.5,38.55,38.42,38.52,32200.0,33.4204,33.4638,33.3509,33.4377,32200.0
2013-11-07 09:40:00,38.52,38.58,38.44,38.52,81200.0,33.4377,33.4898,33.3683,33.4377,81200.0
2013-11-07 09:45:00,38.5,38.55,38.33,38.35,474800.0,33.4204,33.4638,33.2728,33.2902,474800.0
2013-11-07 09:50:00,38.37,38.44,38.35,38.42,467800.0,33.3075,33.3683,33.2902,33.3509,467800.0
2013-11-07 09:55:00,38.42,38.43,38.34,38.37,230600.0,33.3509,33.3596,33.2815,33.3075,230600.0
2013-11-07 10:00:00,38.37,38.47,38.3,38.46,95600.0,33.3075,33.3943,33.2468,33.3856,95600.0
2013-11-07 10:05:00,38.45,38.46,38.32,38.34,130400.0,33.377,33.3856,33.2641,33.2815,130400.0
2013-11-07 10:10:00,38.33,38.38,38.29,38.38,64200.0,33.2728,33.3162,33.2381,33.3162,64200.0
2013-11-07 10:15:00,38.38,38.38,38.2,38.23,50000.0,33.3162,33.3162,33.16,33.186,50000.0
2013-11-07 10:20:00,38.23,38.3,38.21,38.3,41400.0,33.186,33.2468,33.1686,33.2468,41400.0
2013-11-07 10:25:00,38.29,38.29,38.21,38.21,49600.0,33.2381,33.2381,33.1686,33.1686,49600.0
2013-11-07 10:30:00,38.22,38.22,38.12,38.12,67800.0,33.1773,33.1773,33.0905,33.0905,67800.0
2013-11-07 10:35:00,38.12,38.12,38.05,38.12,67200.0,33.0905,33.0905,33.0297,33.0905,67200.0
2013-11-07 10:40:00,38.12,38.2,38.12,38.13,36800.0,33.0905,33.16,33.0905,33.0992,36800.0
2013-11-07 10:45:00,38.13,38.18,38.13,38.15,18800.0,33.0992,33.1426,33.0992,33.1166,18800.0
2013-11-07 10:50:00,38.15,38.18,38.12,38.18,36600.0,33.1166,33.1426,33.0905,33.1426,36600.0
2013-11-07 10:55:00,38.19,38.21,38.17,38.18,56600.0,33.1513,33.1686,33.1339,33.1426,56600.0
2013-11-07 11:00:00,38.18,38.18,38.1,38.14,32600.0,33.1426,33.1426,33.0731,33.1079,32600.0
2013-11-07 11:05:00,38.15,38.17,38.1,38.12,38000.0,33.1166,33.1339,33.0731,33.0905,38000.0
2013-11-07 11:10:00,38.11,38.12,38.07,38.1,61000.0,33.0818,33.0905,33.0471,33.0731,61000.0
2013-11-07 11:15:00,38.1,38.11,38.01,38.04,89600.0,33.0731,33.0818,32.995,33.0211,89600.0
2013-11-07 11:20:00,38.05,38.07,38.0,38.0,69400.0,33.0297,33.0471,32.9863,32.9863,69400.0
2013-11-07 11:25:00,38.0,38.02,37.99,38.02,85200.0,32.9863,33.0037,32.9777,33.0037,85200.0
2013-11-07 11:30:00,38.02,38.1,38.0,38.1,66800.0,33.0037,33.0731,32.9863,33.0731,66800.0
2013-11-07 11:35:00,38.1,38.1,38.06,38.07,30200.0,33.0731,33.0731,33.0384,33.0471,30200.0
2013-11-07 11:40:00,38.07,38.12,38.06,38.1,44200.0,33.0471,33.0905,33.0384,33.0731,44200.0
2013-11-07 11:45:00,38.1,38.1,38.09,38.1,43600.0,33.0731,33.0731,33.0645,33.0731,43600.0
2013-11-07 11:50:00,38.1,38.13,38.09,38.09,25200.0,33.0731,33.0992,33.0645,33.0645,25200.0
2013-11-07 11:55:00,38.09,38.13,38.09,38.12,26600.0,33.0645,33.0992,33.0645,33.0905,26600.0
2013-11-07 12:00:00,38.12,38.17,38.11,38.17,78600.0,33.0905,33.1339,33.0818,33.1339,78600.0
2013-11-07 12:05:00,38.18,38.22,38.18,38.19,36000.0,33.1426,33.1773,33.1426,33.1513,36000.0
2013-11-07 12:10:00,38.2,38.22,38.17,38.22,26200.0,33.16,33.1773,33.1339,33.1773,26200.0
2013-11-07 12:15:00,38.22,38.24,38.18,38.19,45600.0,33.1773,33.1947,33.1426,33.1513,45600.0
2013-11-07 12:20:00,38.19,38.2,38.17,38.18,47600.0,33.1513,33.16,33.1339,33.1426,47600.0
2013-11-07 12:25:00,38.17,38.19,38.16,38.18,21200.0,33.1339,33.1513,33.1252,33.1426,21200.0
2013-11-07 12:30:00,38.19,38.19,38.17,38.17,22200.0,33.1513,33.1513,33.1339,33.1339,22200.0
2013-11-07 12:35:00,38.17,38.17,38.13,38.15,26000.0,33.1339,33.1339,33.0992,33.1166,26000.0
2013-11-07 12:40:00,38.15,38.17,38.14,38.15,17000.0,33.1166,33.1339,33.1079,33.1166,17000.0
2013-11-07 12:45:00,38.15,38.16,38.13,38.14,20400.0,33.1166,33.1252,33.0992,33.1079,20400.0
2013-11-07 12:50:00,38.15,38.16,38.1,38.1,11000.0,33.1166,33.1252,33.0731,33.0731,11000.0
2013-11-07 12:55:00,38.1,38.12,38.08,38.08,24600.0,33.0731,33.0905,33.0558,33.0558,24600.0
2013-11-07 13:00:00,38.08,38.1,38.08,38.08,18400.0,33.0558,33.0731,33.0558,33.0558,18400.0
2013-11-07 13:05:00,38.08,38.1,38.07,38.09,26400.0,33.0558,33.0731,33.0471,33.0645,26400.0
2013-11-07 13:10:00,38.09,38.11,38.07,38.1,26400.0,33.0645,33.0818,33.0471,33.0731,26400.0
2013-11-07 13:15:00,38.09,38.12,38.09,38.1,40000.0,33.0645,33.0905,33.0645,33.0731,40000.0
2013-11-07 13:20:00,38.1,38.13,38.08,38.08,19800.0,33.0731,33.0992,33.0558,33.0558,19800.0
2013-11-07 13:25:00,38.09,38.12,38.04,38.05,49800.0,33.0645,33.0905,33.0211,33.0297,49800.0
2013-11-07 13:30:00,38.05,38.06,38.02,38.04,32000.0,33.0297,33.0384,33.0037,33.0211,32000.0
2013-11-07 13:35:00,38.04,38.06,38.01,38.04,27200.0,33.0211,33.0384,32.995,33.0211,27200.0
2013-11-07 13:40:00,38.04,38.07,38.02,38.05,22000.0,33.0211,33.0471,33.0037,33.0297,22000.0
2013-11-07 13:45:00,38.05,38.05,37.98,37.98,39600.0,33.0297,33.0297,32.969,32.969,39600.0
2013-11-07 13:50:00,37.98,38.02,37.95,37.96,61000.0,32.969,33.0037,32.9429,32.9516,61000.0
2013-11-07 13:55:00,37.96,38.02,37.96,38.01,25400.0,32.9516,33.0037,32.9516,32.995,25400.0
2013-11-07 14:00:00,38.01,38.01,37.88,37.9,71200.0,32.995,32.995,32.8822,32.8995,71200.0
2013-11-07 14:05:00,37.91,37.99,37.9,37.98,83800.0,32.9082,32.9777,32.8995,32.969,83800.0
2013-11-07 14:10:00,37.98,38.02,37.95,37.96,52800.0,32.969,33.0037,32.9429,32.9516,52800.0
2013-11-07 14:15:00,37.97,38.0,37.94,37.98,43200.0,32.9603,32.9863,32.9343,32.969,43200.0
2013-11-07 14:20:00,37.98,37.99,37.95,37.98,26200.0,32.969,32.9777,32.9429,32.969,26200.0
2013-11-07 14:25:00,37.97,37.99,37.95,37.95,31800.0,32.9603,32.9777,32.9429,32.9429,31800.0
2013-11-07 14:30:00,37.95,37.97,37.9,37.96,120800.0,32.9429,32.9603,32.8995,32.9516,120800.0
2013-11-07 14:35:00,37.96,37.97,37.93,37.96,53800.0,32.9516,32.9603,32.9256,32.9516,53800.0
2013-11-07 14:40:00,37.96,38.0,37.96,37.98,93400.0,32.9516,32.9863,32.9516,32.969,93400.0
2013-11-07 14:45:00,37.97,38.0,37.97,37.99,66800.0,32.9603,32.9863,32.9603,32.9777,66800.0
2013-11-07 14:50:00,37.99,38.0,37.97,38.0,41000.0,32.9777,32.9863,32.9603,32.9863,41000.0
2013-11-07 14:55:00,37.99,38.01,37.97,37.99,53800.0,32.9777,32.995,32.9603,32.9777,53800.0
2013-11-07 15:00:00,38.0,38.01,37.96,37.97,71200.0,32.9863,32.995,32.9516,32.9603,71200.0
2013-11-07 15:05:00,37.97,37.99,37.94,37.94,41000.0,32.9603,32.9777,32.9343,32.9343,41000.0
2013-11-07 15:10:00,37.95,37.99,37.93,37.96,74600.0,32.9429,32.9777,32.9256,32.9516,74600.0
2013-11-07 15:15:00,37.96,37.96,37.92,37.94,57600.0,32.9516,32.9516,32.9169,32.9343,57600.0
2013-11-07 15:20:00,37.95,37.96,37.9,37.9,58000.0,32.9429,32.9516,32.8995,32.8995,58000.0
2013-11-07 15:25:00,37.9,37.95,37.88,37.9,74600.0,32.8995,32.9429,32.8822,32.8995,74600.0
2013-11-07 15:30:00,37.89,37.92,37.85,37.88,106200.0,32.8909,32.9169,32.8561,32.8822,106200.0
2013-11-07 15:35:00,37.88,37.9,37.83,37.9,74200.0,32.8822,32.8995,32.8388,32.8995,74200.0
2013-11-07 15:40:00,37.9,37.91,37.87,37.89,133000.0,32.8995,32.9082,32.8735,32.8909,133000.0
2013-11-07 15:45:00,37.88,37.92,37.87,37.87,150000.0,32.8822,32.9169,32.8735,32.8735,150000.0
2013-11-07 15:50:00,37.87,37.9,37.85,37.85,245200.0,32.8735,32.8995,32.8561,32.8561,245200.0
2013-11-07 15:55:00,37.85,37.91,37.84,37.87,383000.0,32.8561,32.9082,32.8475,32.8735,383000.0
2013-11-08 09:30:00,37.8,38.01,37.79,37.96,162000.0,32.8127,32.995,32.804,32.9516,162000.0
2013-11-08 09:35:00,37.95,38.02,37.92,37.98,307400.0,32.9429,33.0037,32.9169,32.969,307400.0
2013-11-08 09:40:00,37.99,38.24,37.99,38.21,173600.0,32.9777,33.1947,32.9777,33.1686,173600.0
2013-11-08 09:45:00,38.21,38.29,38.19,38.27,144000.0,33.1686,33.2381,33.1513,33.2207,144000.0
2013-11-08 09:50:00,38.27,38.33,38.27,38.32,80600.0,33.2207,33.2728,33.2207,33.2641,80600.0
2013-11-08 09:55:00,38.33,38.38,38.16,38.21,256800.0,33.2728,33.3162,33.1252,33.1686,256800.0
2013-11-08 10:00:00,38.21,38.29,38.2,38.29,49400.0,33.1686,33.2381,33.16,33.2381,49400.0
2013-11-08 10:05:00,38.29,38.37,38.26,38.33,82200.0,33.2381,33.3075,33.212,33.2728,82200.0
2013-11-08 10:10:00,38.33,38.33,38.23,38.31,161400.0,33.2728,33.2728,33.186,33.2554,161400.0
2013-11-08 10:15:00,38.3,38.41,38.29,38.4,130600.0,33.2468,33.3422,33.2381,33.3336,130600.0
2013-11-08 10:20:00,38.41,38.44,38.32,38.34,59800.0,33.3422,33.3683,33.2641,33.2815,59800.0
2013-11-08 10:25:00,38.34,38.34,38.31,38.33,16200.0,33.2815,33.2815,33.2554,33.2728,16200.0
2013-11-08 10:30:00,38.33,38.43,38.33,38.43,47400.0,33.2728,33.3596,33.2728,33.3596,47400.0
2013-11-08 10:35:00,38.42,38.43,38.4,38.42,30000.0,33.3509,33.3596,33.3336,33.3509,30000.0
2013-11-08 10:40:00,38.42,38.43,38.32,38.32,49000.0,33.3509,33.3596,33.2641,33.2641,49000.0
2013-11-08 10:45:00,38.33,38.34,38.27,38.34,22600.0,33.2728,33.2815,33.2207,33.2815,22600.0
2013-11-08 10:50:00,38.33,38.38,38.26,38.28,104400.0,33.2728,33.3162,33.212,33.2294,104400.0
2013-11-08 10:55:00,38.29,38.37,38.29,38.35,54400.0,33.2381,33.3075,33.2381,33.2902,54400.0
2013-11-08 11:00:00,38.35,38.37,38.3,38.3,29200.0,33.2902,33.3075,33.2468,33.2468,29200.0
2013-11-08 11:05:00,38.3,38.3,38.25,38.28,24800.0,33.2468,33.2468,33.2034,33.2294,24800.0
2013-11-08 11:10:00,38.29,38.34,38.29,38.31,33400.0,33.2381,33.2815,33.2381,33.2554,33400.0
2013-11-08 11:15:00,38.31,38.34,38.29,38.34,38600.0,33.2554,33.2815,33.2381,33.2815,38600.0
2013-11-08 11:20:00,38.34,38.35,38.3,38.31,23200.0,33.2815,33.2902,33.2468,33.2554,23200.0
2013-11-08 11:25:00,38.31,38.35,38.31,38.34,37600.0,33.2554,33.2902,33.2554,33.2815,37600.0
2013-11-08 11:30:00,38.34,38.34,38.3,38.3,109800.0,33.2815,33.2815,33.2468,33.2468,109800.0
2013-11-08 11:35:00,38.31,38.38,38.31,38.34,25600.0,33.2554,33.3162,33.2554,33.2815,25600.0
2013-11-08 11:40:00,38.35,38.35,38.31,38.31,49200.0,33.2902,33.2902,33.2554,33.2554,49200.0
2013-11-08 11:45:00,38.32,38.32,38.29,38.29,11800.0,33.2641,33.2641,33.2381,33.2381,11800.0
2013-11-08 11:50:00,38.29,38.34,38.29,38.32,76200.0,33.2381,33.2815,33.2381,33.2641,76200.0
2013-11-08 11:55:00,38.32,38.35,38.31,38.34,81400.0,33.2641,33.2902,33.2554,33.2815,81400.0
2013-11-08 12:00:00,38.34,38.38,38.34,38.35,54400.0,33.2815,33.3162,33.2815,33.2902,54400.0
2013-11-08 12:05:00,38.36,38.38,38.35,38.37,22400.0,33.2988,33.3162,33.2902,33.3075,22400.0
2013-11-08 12:10:00,38.37,38.38,38.35,38.35,30600.0,33.3075,33.3162,33.2902,33.2902,30600.0
2013-11-08 12:15:00,38.35,38.38,38.35,38.36,18200.0,33.2902,33.3162,33.2902,33.2988,18200.0
2013-11-08 12:20:00,38.36,38.38,38.35,38.37,31800.0,33.2988,33.3162,33.2902,33.3075,31800.0
2013-11-08 12:25:00,38.37,38.38,38.36,38.37,41800.0,33.3075,33.3162,33.2988,33.3075,41800.0
2013-11-08 12:30:00,38.37,38.38,38.35,38.38,18400.0,33.3075,33.3162,33.2902,33.3162,18400.0
2013-11-08 12:35:00,38.37,38.38,38.35,38.35,14800.0,33.3075,33.3162,33.2902,33.2902,14800.0
2013-11-08 12:40:00,38.35,38.38,38.34,38.34,35600.0,33.2902,33.3162,33.2815,33.2815,35600.0
2013-11-08 12:45:00,38.34,38.37,38.34,38.35,61000.0,33.2815,33.3075,33.2815,33.2902,61000.0
2013-11-08 12:50:00,38.35,38.38,38.34,38.35,102600.0,33.2902,33.3162,33.2815,33.2902,102600.0
2013-11-08 12:55:00,38.35,38.4,38.35,38.4,18000.0,33.2902,33.3336,33.2902,33.3336,18000.0
2013-11-08 13:00:00,38.4,38.4,38.38,38.39,10000.0,33.3336,33.3336,33.3162,33.3249,10000.0
2013-11-08 13:05:00,38.39,38.4,38.35,38.37,66400.0,33.3249,33.3336,33.2902,33.3075,66400.0
2013-11-08 13:10:00,38.36,38.37,38.33,38.36,103800.0,33.2988,33.3075,33.2728,33.2988,103800.0
2013-11-08 13:15:00,38.37,38.38,38.35,38.36,27000.0,33.3075,33.3162,33.2902,33.2988,27000.0
2013-11-08 13:20:00,38.36,38.38,38.35,38.38,17800.0,33.2988,33.3162,33.2902,33.3162,17800.0
2013-11-08 13:25:00,38.38,38.42,38.37,38.41,95400.0,33.3162,33.3509,33.3075,33.3422,95400.0
2013-11-08 13:30:00,38.4,38.47,38.4,38.47,77400.0,33.3336,33.3943,33.3336,33.3943,77400.0
2013-11-08 13:35:00,38.47,38.47,38.43,38.45,21600.0,33.3943,33.3943,33.3596,33.377,21600.0
2013-11-08 13:40:00,38.45,38.45,38.42,38.43,18200.0,33.377,33.377,33.3509,33.3596,18200.0
2013-11-08 13:45:00,38.45,38.49,38.45,38.47,83000.0,33.377,33.4117,33.377,33.3943,83000.0
2013-11-08 13:50:00,38.45,38.45,38.41,38.43,41000.0,33.377,33.377,33.3422,33.3596,41000.0
2013-11-08 13:55:00,38.42,38.44,38.4,38.44,25200.0,33.3509,33.3683,33.3336,33.3683,25200.0
2013-11-08 14:00:00,38.44,38.46,38.44,38.45,15400.0,33.3683,33.3856,33.3683,33.377,15400.0
2013-11-08 14:05:00,38.45,38.47,38.42,38.42,54800.0,33.377,33.3943,33.3509,33.3509,54800.0
2013-11-08 14:10:00,38.43,38.46,38.42,38.43,29000.0,33.3596,33.3856,33.3509,33.3596,29000.0
2013-11-08 14:15:00,38.43,38.43,38.4,38.42,24000.0,33.3596,33.3596,33.3336,33.3509,24000.0
2013-11-08 14:20:00,38.43,38.45,38.41,38.43,25400.0,33.3596,33.377,33.3422,33.3596,25400.0
2013-11-08 14:25:00,38.43,38.44,38.4,38.4,85200.0,33.3596,33.3683,33.3336,33.3336,85200.0
2013-11-08 14:30:00,38.4,38.42,38.38,38.39,34200.0,33.3336,33.3509,33.3162,33.3249,34200.0
2013-11-08 14:35:00,38.4,38.43,38.38,38.42,62200.0,33.3336,33.3596,33.3162,33.3509,62200.0
2013-11-08 14:40:00,38.42,38.42,38.38,38.41,23400.0,33.3509,33.3509,33.3162,33.3422,23400.0
2013-11-08 14:45:00,38.41,38.42,38.39,38.39,15200.0,33.3422,33.3509,33.3249,33.3249,15200.0
2013-11-08 14:50:00,38.4,38.4,38.38,38.38,17000.0,33.3336,33.3336,33.3162,33.3162,17000.0
2013-11-08 14:55:00,38.38,38.39,38.38,38.38,24800.0,33.3162,33.3249,33.3162,33.3162,24800.0
2013-11-08 15:00:00,38.38,38.38,38.35,38.35,22400.0,33.3162,33.3162,33.2902,33.2902,22400.0
2013-11-08 15:05:00,38.35,38.37,38.34,38.35,27200.0,33.2902,33.3075,33.2815,33.2902,27200.0
2013-11-08 15:10:00,38.34,38.36,38.32,38.35,42400.0,33.2815,33.2988,33.2641,33.2902,42400.0
2013-11-08 15:15:00,38.35,38.37,38.34,38.36,20600.0,33.2902,33.3075,33.2815,33.2988,20600.0
2013-11-08 15:20:00,38.37,38.38,38.35,38.38,33200.0,33.3075,33.3162,33.2902,33.3162,33200.0
2013-11-08 15:25:00,38.38,38.43,38.38,38.4,36400.0,33.3162,33.3596,33.3162,33.3336,36400.0
2013-11-08 15:30:00,38.41,38.44,38.41,38.44,42200.0,33.3422,33.3683,33.3422,33.3683,42200.0
2013-11-08 15:35:00,38.44,38.5,38.43,38.45,113200.0,33.3683,33.4204,33.3596,33.377,113200.0
2013-11-08 15:40:00,38.46,38.5,38.44,38.49,104600.0,33.3856,33.4204,33.3683,33.4117,104600.0
2013-11-08 15:45:00,38.49,38.51,38.47,38.49,131200.0,33.4117,33.4291,33.3943,33.4117,131200.0
2013-11-08 15:50:00,38.5,38.51,38.49,38.5,137800.0,33.4204,33.4291,33.4117,33.4204,137800.0
2013-11-08 15:55:00,38.5,38.57,38.5,38.55,363600.0,33.4204,33.4811,33.4204,33.4638,363600.0
2013-11-11 09:30:00,38.65,38.65,38.36,38.43,217000.0,33.5506,33.5506,33.2988,33.3596,217000.0
2013-11-11 09:35:00,38.43,38.51,38.38,38.46,183600.0,33.3596,33.4291,33.3162,33.3856,183600.0
2013-11-11 09:40:00,38.47,38.49,38.42,38.48,126000.0,33.3943,33.4117,33.3509,33.403,126000.0
2013-11-11 09:45:00,38.47,38.56,38.47,38.51,37000.0,33.3943,33.4725,33.3943,33.4291,37000.0
2013-11-11 09:50:00,38.49,38.68,38.48,38.68,138600.0,33.4117,33.5766,33.403,33.5766,138600.0
2013-11-11 09:55:00,38.66,38.66,38.59,38.6,82600.0,33.5593,33.5593,33.4985,33.5072,82600.0
2013-11-11 10:00:00,38.6,38.62,38.54,38.54,89000.0,33.5072,33.5245,33.4551,33.4551,89000.0
2013-11-11 10:05:00,38.55,38.6,38.53,38.57,94800.0,33.4638,33.5072,33.4464,33.4811,94800.0
2013-11-11 10:10:00,38.57,38.62,38.55,38.6,49000.0,33.4811,33.5245,33.4638,33.5072,49000.0
2013-11-11 10:15:00,38.59,38.6,38.57,38.59,21800.0,33.4985,33.5072,33.4811,33.4985,21800.0
2013-11-11 10:20:00,38.6,38.6,38.55,38.58,95400.0,33.5072,33.5072,33.4638,33.4898,95400.0
2013-11-11 10:25:00,38.58,38.63,38.58,38.61,54600.0,33.4898,33.5332,33.4898,33.5159,54600.0
2013-11-11 10:30:00,38.6,38.65,38.58,38.59,39600.0,33.5072,33.5506,33.4898,33.4985,39600.0
2013-11-11 10:35:00,38.6,38.61,38.58,38.58,30600.0,33.5072,33.5159,33.4898,33.4898,30600.0
2013-11-11 10:40:00,38.58,38.59,38.52,38.52,37400.0,33.4898,33.4985,33.4377,33.4377,37400.0
2013-11-11 10:45:00,38.52,38.57,38.49,38.54,55600.0,33.4377,33.4811,33.4117,33.4551,55600.0
2013-11-11 10:50:00,38.54,38.59,38.52,38.57,34000.0,33.4551,33.4985,33.4377,33.4811,34000.0
2013-11-11 10:55:00,38.57,38.62,38.56,38.62,35800.0,33.4811,33.5245,33.4725,33.5245,35800.0
2013-11-11 11:00:00,38.61,38.62,38.55,38.56,24200.0,33.5159,33.5245,33.4638,33.4725,24200.0
2013-11-11 11:05:00,38.57,38.58,38.55,38.57,20800.0,33.4811,33.4898,33.4638,33.4811,20800.0
2013-11-11 11:10:00,38.57,38.57,38.51,38.52,69200.0,33.4811,33.4811,33.4291,33.4377,69200.0
2013-11-11 11:15:00,38.52,38.58,38.52,38.55,21800.0,33.4377,33.4898,33.4377,33.4638,21800.0
2013-11-11 11:20:00,38.55,38.56,38.52,38.55,21200.0,33.4638,33.4725,33.4377,33.4638,21200.0
2013-11-11 11:25:00,38.55,38.59,38.55,38.58,37800.0,33.4638,33.4985,33.4638,33.4898,37800.0
2013-11-11 11:30:00,38.58,38.58,38.54,38.54,36400.0,33.4898,33.4898,33.4551,33.4551,36400.0
2013-11-11 11:35:00,38.55,38.55,38.52,38.52,13400.0,33.4638,33.4638,33.4377,33.4377,13400.0
2013-11-11 11:40:00,38.52,38.57,38.52,38.57,27600.0,33.4377,33.4811,33.4377,33.4811,27600.0
2013-11-11 11:45:00,38.57,38.59,38.56,38.57,15800.0,33.4811,33.4985,33.4725,33.4811,15800.0
2013-11-11 11:50:00,38.57,38.59,38.55,38.55,14000.0,33.4811,33.4985,33.4638,33.4638,14000.0
2013-11-11 11:55:00,38.55,38.56,38.52,38.53,17800.0,33.4638,33.4725,33.4377,33.4464,17800.0
2013-11-11 12:00:00,38.52,38.52,38.48,38.52,25800.0,33.4377,33.4377,33.403,33.4377,25800.0
2013-11-11 12:05:00,38.52,38.52,38.49,38.49,10200.0,33.4377,33.4377,33.4117,33.4117,10200.0
2013-11-11 12:10:00,38.49,38.52,38.49,38.52,29400.0,33.4117,33.4377,33.4117,33.4377,29400.0
2013-11-11 12:15:00,38.52,38.57,38.52,38.57,10600.0,33.4377,33.4811,33.4377,33.4811,10600.0
2013-11-11 12:20:00,38.57,38.59,38.56,38.59,8200.0,33.4811,33.4985,33.4725,33.4985,8200.0
2013-11-11 12:25:00,38.6,38.6,38.57,38.57,5000.0,33.5072,33.5072,33.4811,33.4811,5000.0
2013-11-11 12:30:00,38.57,38.62,38.57,38.62,9800.0,33.4811,33.5245,33.4811,33.5245,9800.0
2013-11-11 12:35:00,38.62,38.62,38.6,38.62,10000.0,33.5245,33.5245,33.5072,33.5245,10000.0
2013-11-11 12:40:00,38.62,38.62,38.59,38.6,15800.0,33.5245,33.5245,33.4985,33.5072,15800.0
2013-11-11 12:45:00,38.59,38.6,38.58,38.6,17600.0,33.4985,33.5072,33.4898,33.5072,17600.0
2013-11-11 12:50:00,38.59,38.63,38.59,38.63,41200.0,33.4985,33.5332,33.4985,33.5332,41200.0
2013-11-11 12:55:00,38.63,38.63,38.63,38.63,36600.0,33.5332,33.5332,33.5332,33.5332,36600.0
2013-11-11 13:00:00,38.63,38.63,38.6,38.6,47400.0,33.5332,33.5332,33.5072,33.5072,47400.0
2013-11-11 13:05:00,38.6,38.64,38.6,38.63,12800.0,33.5072,33.5419,33.5072,33.5332,12800.0
2013-11-11 13:10:00,38.63,38.63,38.55,38.56,50400.0,33.5332,33.5332,33.4638,33.4725,50400.0
2013-11-11 13:15:00,38.55,38.55,38.52,38.52,11400.0,33.4638,33.4638,33.4377,33.4377,11400.0
2013-11-11 13:20:00,38.52,38.55,38.52,38.55,10600.0,33.4377,33.4638,33.4377,33.4638,10600.0
2013-11-11 13:25:00,38.54,38.56,38.53,38.56,11400.0,33.4551,33.4725,33.4464,33.4725,11400.0
2013-11-11 13:30:00,38.57,38.57,38.55,38.55,7400.0,33.4811,33.4811,33.4638,33.4638,7400.0
2013-11-11 13:35:00,38.56,38.57,38.55,38.56,18400.0,33.4725,33.4811,33.4638,33.4725,18400.0
2013-11-11 13:40:00,38.56,38.57,38.55,38.56,22800.0,33.4725,33.4811,33.4638,33.4725,22800.0
2013-11-11 13:45:00,38.56,38.56,38.54,38.56,51400.0,33.4725,33.4725,33.4551,33.4725,51400.0
2013-11-11 13:50:00,38.56,38.57,38.55,38.55,16400.0,33.4725,33.4811,33.4638,33.4638,16400.0
2013-11-11 13:55:00,38.54,38.56,38.54,38.55,17600.0,33.4551,33.4725,33.4551,33.4638,17600.0
2013-11-11 14:00:00,38.54,38.55,38.53,38.55,17400.0,33.4551,33.4638,33.4464,33.4638,17400.0
2013-11-11 14:05:00,38.55,38.56,38.52,38.53,23000.0,33.4638,33.4725,33.4377,33.4464,23000.0
2013-11-11 14:10:00,38.52,38.54,38.51,38.52,31200.0,33.4377,33.4551,33.4291,33.4377,31200.0
2013-11-11 14:15:00,38.52,38.54,38.52,38.52,17800.0,33.4377,33.4551,33.4377,33.4377,17800.0
2013-11-11 14:20:00,38.53,38.53,38.49,38.5,19400.0,33.4464,33.4464,33.4117,33.4204,19400.0
2013-11-11 14:25:00,38.51,38.52,38.5,38.52,14600.0,33.4291,33.4377,33.4204,33.4377,14600.0
2013-11-11 14:30:00,38.52,38.52,38.49,38.49,18600.0,33.4377,33.4377,33.4117,33.4117,18600.0
2013-11-11 14:35:00,38.49,38.51,38.49,38.51,15000.0,33.4117,33.4291,33.4117,33.4291,15000.0
2013-11-11 14:40:00,38.51,38.54,38.51,38.52,39600.0,33.4291,33.4551,33.4291,33.4377,39600.0
2013-11-11 14:45:00,38.53,38.54,38.52,38.54,17600.0,33.4464,33.4551,33.4377,33.4551,17600.0
2013-11-11 14:50:00,38.54,38.55,38.52,38.53,46200.0,33.4551,33.4638,33.4377,33.4464,46200.0
2013-11-11 14:55:00,38.52,38.55,38.52,38.55,32000.0,33.4377,33.4638,33.4377,33.4638,32000.0
2013-11-11 15:00:00,38.56,38.56,38.54,38.54,34600.0,33.4725,33.4725,33.4551,33.4551,34600.0
2013-11-11 15:05:00,38.54,38.55,38.52,38.52,46200.0,33.4551,33.4638,33.4377,33.4377,46200.0
2013-11-11 15:10:00,38.53,38.53,38.51,38.52,45400.0,33.4464,33.4464,33.4291,33.4377,45400.0
2013-11-11 15:15:00,38.52,38.53,38.51,38.52,41200.0,33.4377,33.4464,33.4291,33.4377,41200.0
2013-11-11 15:20:00,38.52,38.53,38.52,38.53,31800.0,33.4377,33.4464,33.4377,33.4464,31800.0
2013-11-11 15:25:00,38.52,38.55,38.52,38.54,55600.0,33.4377,33.4638,33.4377,33.4551,55600.0
2013-11-11 15:30:00,38.54,38.55,38.53,38.55,36000.0,33.4551,33.4638,33.4464,33.4638,36000.0
2013-11-11 15:35:00,38.55,38.58,38.55,38.58,50400.0,33.4638,33.4898,33.4638,33.4898,50400.0
2013-11-11 15:40:00,38.57,38.59,38.56,38.58,57200.0,33.4811,33.4985,33.4725,33.4898,57200.0
2013-11-11 15:45:00,38.58,38.58,38.54,38.55,40600.0,33.4898,33.4898,33.4551,33.4638,40600.0
2013-11-11 15:50:00,38.55,38.58,38.55,38.57,73800.0,33.4638,33.4898,33.4638,33.4811,73800.0
2013-11-11 15:55:00,38.58,38.59,38.57,38.58,182200.0,33.4898,33.4985,33.4811,33.4898,182200.0
2013-11-12 09:30:00,38.5,38.63,38.5,38.58,171400.0,33.4204,33.5332,33.4204,33.4898,171400.0
2013-11-12 09:35:00,38.58,38.63,38.53,38.57,92200.0,33.4898,33.5332,33.4464,33.4811,92200.0
2013-11-12 09:40:00,38.58,38.62,38.57,38.62,155000.0,33.4898,33.5245,33.4811,33.5245,155000.0
2013-11-12 09:45:00,38.6,38.63,38.54,38.59,70600.0,33.5072,33.5332,33.4551,33.4985,70600.0
2013-11-12 09:50:00,38.59,38.63,38.59,38.62,50000.0,33.4985,33.5332,33.4985,33.5245,50000.0
2013-11-12 09:55:00,38.62,38.62,38.52,38.53,56600.0,33.5245,33.5245,33.4377,33.4464,56600.0
2013-11-12 10:00:00,38.54,38.55,38.41,38.42,44000.0,33.4551,33.4638,33.3422,33.3509,44000.0
2013-11-12 10:05:00,38.42,38.46,38.42,38.42,20600.0,33.3509,33.3856,33.3509,33.3509,20600.0
2013-11-12 10:10:00,38.41,38.49,38.37,38.48,40400.0,33.3422,33.4117,33.3075,33.403,40400.0
2013-11-12 10:15:00,38.47,38.49,38.42,38.48,59600.0,33.3943,33.4117,33.3509,33.403,59600.0
2013-11-12 10:20:00,38.48,38.49,38.46,38.48,28000.0,33.403,33.4117,33.3856,33.403,28000.0
2013-11-12 10:25:00,38.47,38.47,38.44,38.46,24400.0,33.3943,33.3943,33.3683,33.3856,24400.0
2013-11-12 10:30:00,38.47,38.49,38.47,38.48,17400.0,33.3943,33.4117,33.3943,33.403,17400.0
2013-11-12 10:35:00,38.47,38.49,38.44,38.45,30400.0,33.3943,33.4117,33.3683,33.377,30400.0
2013-11-12 10:40:00,38.44,38.45,38.41,38.42,36000.0,33.3683,33.377,33.3422,33.3509,36000.0
2013-11-12 10:45:00,38.42,38.46,38.41,38.45,31000.0,33.3509,33.3856,33.3422,33.377,31000.0
2013-11-12 10:50:00,38.45,38.46,38.43,38.45,79600.0,33.377,33.3856,33.3596,33.377,79600.0
2013-11-12 10:55:00,38.44,38.44,38.35,38.38,14200.0,33.3683,33.3683,33.2902,33.3162,14200.0
2013-11-12 11:00:00,38.37,38.43,38.37,38.41,34600.0,33.3075,33.3596,33.3075,33.3422,34600.0
2013-11-12 11:05:00,38.42,38.44,38.36,38.38,23000.0,33.3509,33.3683,33.2988,33.3162,23000.0
2013-11-12 11:10:00,38.38,38.43,38.37,38.38,34000.0,33.3162,33.3596,33.3075,33.3162,34000.0
2013-11-12 11:15:00,38.4,38.42,38.38,38.42,114600.0,33.3336,33.3509,33.3162,33.3509,114600.0
2013-11-12 11:20:00,38.41,38.43,38.4,38.42,22800.0,33.3422,33.3596,33.3336,33.3509,22800.0
2013-11-12 11:25:00,38.42,38.46,38.41,38.44,62800.0,33.3509,33.3856,33.3422,33.3683,62800.0
2013-11-12 11:30:00,38.45,38.53,38.45,38.53,62600.0,33.377,33.4464,33.377,33.4464,62600.0
2013-11-12 11:35:00,38.52,38.52,38.38,38.4,69600.0,33.4377,33.4377,33.3162,33.3336,69600.0
2013-11-12 11:40:00,38.38,38.38,38.35,38.38,37600.0,33.3162,33.3162,33.2902,33.3162,37600.0
2013-11-12 11:45:00,38.38,38.41,38.34,38.38,48400.0,33.3162,33.3422,33.2815,33.3162,48400.0
2013-11-12 11:50:00,38.38,38.4,38.36,38.38,51800.0,33.3162,33.3336,33.2988,33.3162,51800.0
2013-11-12 11:55:00,38.37,38.4,38.37,38.4,21600.0,33.3075,33.3336,33.3075,33.3336,21600.0
2013-11-12 12:00:00,38.4,38.4,38.31,38.32,60200.0,33.3336,33.3336,33.2554,33.2641,60200.0
2013-11-12 12:05:00,38.32,38.32,38.26,38.28,26200.0,33.2641,33.2641,33.212,33.2294,26200.0
2013-11-12 12:10:00,38.29,38.31,38.27,38.31,10200.0,33.2381,33.2554,33.2207,33.2554,10200.0
2013-11-12 12:15:00,38.32,38.35,38.31,38.35,21000.0,33.2641,33.2902,33.2554,33.2902,21000.0
2013-11-12 12:20:00,38.35,38.38,38.34,38.35,36800.0,33.2902,33.3162,33.2815,33.2902,36800.0
2013-11-12 12:25:00,38.35,38.35,38.34,38.35,23600.0,33.2902,33.2902,33.2815,33.2902,23600.0
2013-11-12 12:30:00,38.35,38.37,38.34,38.35,47000.0,33.2902,33.3075,33.2815,33.2902,47000.0
2013-11-12 12:35:00,38.37,38.38,38.35,38.37,13400.0,33.3075,33.3162,33.2902,33.3075,13400.0
2013-11-12 12:40:00,38.37,38.39,38.35,38.38,14600.0,33.3075,33.3249,33.2902,33.3162,14600.0
2013-11-12 12:45:00,38.39,38.42,38.38,38.39,34600.0,33.3249,33.3509,33.3162,33.3249,34600.0
2013-11-12 12:50:00,38.38,38.4,38.35,38.36,40600.0,33.3162,33.3336,33.2902,33.2988,40600.0
2013-11-12 12:55:00,38.37,38.37,38.33,38.34,19400.0,33.3075,33.3075,33.2728,33.2815,19400.0
2013-11-12 13:00:00,38.34,38.34,38.32,38.33,23600.0,33.2815,33.2815,33.2641,33.2728,23600.0
2013-11-12 13:05:00,38.34,38.35,38.32,38.32,29400.0,33.2815,33.2902,33.2641,33.2641,29400.0
2013-11-12 13:10:00,38.32,38.33,38.3,38.31,64200.0,33.2641,33.2728,33.2468,33.2554,64200.0
2013-11-12 13:15:00,38.31,38.32,38.31,38.31,19400.0,33.2554,33.2641,33.2554,33.2554,19400.0
2013-11-12 13:20:00,38.31,38.34,38.31,38.33,31600.0,33.2554,33.2815,33.2554,33.2728,31600.0
2013-11-12 13:25:00,38.33,38.33,38.29,38.29,42000.0,33.2728,33.2728,33.2381,33.2381,42000.0
2013-11-12 13:30:00,38.29,38.32,38.24,38.24,53200.0,33.2381,33.2641,33.1947,33.1947,53200.0
2013-11-12 13:35:00,38.24,38.24,38.21,38.23,34600.0,33.1947,33.1947,33.1686,33.186,34600.0
2013-11-12 13:40:00,38.23,38.24,38.2,38.24,48000.0,33.186,33.1947,33.16,33.1947,48000.0
2013-11-12 13:45:00,38.24,38.24,38.23,38.23,26400.0,33.1947,33.1947,33.186,33.186,26400.0
2013-11-12 13:50:00,38.23,38.26,38.23,38.26,40400.0,33.186,33.212,33.186,33.212,40400.0
2013-11-12 13:55:00,38.26,38.33,38.26,38.31,42600.0,33.212,33.2728,33.212,33.2554,42600.0
2013-11-12 14:00:00,38.31,38.35,38.31,38.35,36400.0,33.2554,33.2902,33.2554,33.2902,36400.0
2013-11-12 14:05:00,38.34,38.35,38.32,38.35,48800.0,33.2815,33.2902,33.2641,33.2902,48800.0
2013-11-12 14:10:00,38.35,38.35,38.32,38.35,45400.0,33.2902,33.2902,33.2641,33.2902,45400.0
2013-11-12 14:15:00,38.35,38.35,38.33,38.35,39800.0,33.2902,33.2902,33.2728,33.2902,39800.0
2013-11-12 14:20:00,38.36,38.4,38.35,38.37,50000.0,33.2988,33.3336,33.2902,33.3075,50000.0
2013-11-12 14:25:00,38.37,38.38,38.32,38.33,35400.0,33.3075,33.3162,33.2641,33.2728,35400.0
2013-11-12 14:30:00,38.32,38.36,38.32,38.36,28000.0,33.2641,33.2988,33.2641,33.2988,28000.0
2013-11-12 14:35:00,38.37,38.4,38.36,38.4,40200.0,33.3075,33.3336,33.2988,33.3336,40200.0
2013-11-12 14:40:00,38.4,38.41,38.38,38.41,23400.0,33.3336,33.3422,33.3162,33.3422,23400.0
2013-11-12 14:45:00,38.41,38.43,38.38,38.43,21800.0,33.3422,33.3596,33.3162,33.3596,21800.0
2013-11-12 14:50:00,38.43,38.44,38.38,38.38,27000.0,33.3596,33.3683,33.3162,33.3162,27000.0
2013-11-12 14:55:00,38.38,38.48,38.38,38.46,48200.0,33.3162,33.403,33.3162,33.3856,48200.0
2013-11-12 15:00:00,38.47,38.48,38.44,38.44,35400.0,33.3943,33.403,33.3683,33.3683,35400.0
2013-11-12 15:05:00,38.45,38.47,38.44,38.45,26400.0,33.377,33.3943,33.3683,33.377,26400.0
2013-11-12 15:10:00,38.45,38.48,38.45,38.45,44200.0,33.377,33.403,33.377,33.377,44200.0
2013-11-12 15:15:00,38.45,38.47,38.45,38.46,29000.0,33.377,33.3943,33.377,33.3856,29000.0
2013-11-12 15:20:00,38.46,38.49,38.43,38.44,46400.0,33.3856,33.4117,33.3596,33.3683,46400.0
2013-11-12 15:25:00,38.44,38.45,38.41,38.41,51000.0,33.3683,33.377,33.3422,33.3422,51000.0
2013-11-12 15:30:00,38.41,38.46,38.41,38.43,53800.0,33.3422,33.3856,33.3422,33.3596,53800.0
2013-11-12 15:35:00,38.43,38.46,38.43,38.43,60600.0,33.3596,33.3856,33.3596,33.3596,60600.0
2013-11-12 15:40:00,38.43,38.47,38.43,38.44,50600.0,33.3596,33.3943,33.3596,33.3683,50600.0
2013-11-12 15:45:00,38.44,38.44,38.38,38.42,115800.0,33.3683,33.3683,33.3162,33.3509,115800.0
2013-11-12 15:50:00,38.42,38.42,38.39,38.39,99200.0,33.3509,33.3509,33.3249,33.3249,99200.0
2013-11-12 15:55:00,38.39,38.45,38.38,38.44,294800.0,33.3249,33.377,33.3162,33.3683,294800.0
2013-11-13 09:30:00,38.27,38.35,38.23,38.34,124000.0,33.2207,33.2902,33.186,33.2815,124000.0
2013-11-13 09:35:00,38.33,38.5,38.33,38.44,132400.0,33.2728,33.4204,33.2728,33.3683,132400.0
2013-11-13 09:40:00,38.44,38.54,38.42,38.47,56000.0,33.3683,33.4551,33.3509,33.3943,56000.0
2013-11-13 09:45:00,38.48,38.52,38.47,38.48,187000.0,33.403,33.4377,33.3943,33.403,187000.0
2013-11-13 09:50:00,38.47,38.49,38.38,38.43,37200.0,33.3943,33.4117,33.3162,33.3596,37200.0
2013-11-13 09:55:00,38.43,38.55,38.4,38.52,59000.0,33.3596,33.4638,33.3336,33.4377,59000.0
2013-11-13 10:00:00,38.52,38.56,38.52,38.56,50400.0,33.4377,33.4725,33.4377,33.4725,50400.0
2013-11-13 10:05:00,38.56,38.58,38.48,38.49,51200.0,33.4725,33.4898,33.403,33.4117,51200.0
2013-11-13 10:10:00,38.48,38.54,38.45,38.54,45200.0,33.403,33.4551,33.377,33.4551,45200.0
2013-11-13 10:15:00,38.55,38.55,38.48,38.49,116000.0,33.4638,33.4638,33.403,33.4117,116000.0
2013-11-13 10:20:00,38.48,38.55,38.47,38.52,24600.0,33.403,33.4638,33.3943,33.4377,24600.0
2013-11-13 10:25:00,38.52,38.58,38.52,38.57,40200.0,33.4377,33.4898,33.4377,33.4811,40200.0
2013-11-13 10:30:00,38.57,38.58,38.55,38.57,26200.0,33.4811,33.4898,33.4638,33.4811,26200.0
2013-11-13 10:35:00,38.58,38.6,38.54,38.6,86000.0,33.4898,33.5072,33.4551,33.5072,86000.0
2013-11-13 10:40:00,38.6,38.65,38.59,38.65,55000.0,33.5072,33.5506,33.4985,33.5506,55000.0
2013-11-13 10:45:00,38.65,38.66,38.63,38.63,24000.0,33.5506,33.5593,33.5332,33.5332,24000.0
2013-11-13 10:50:00,38.63,38.63,38.59,38.61,38600.0,33.5332,33.5332,33.4985,33.5159,38600.0
2013-11-13 10:55:00,38.61,38.63,38.6,38.62,24000.0,33.5159,33.5332,33.5072,33.5245,24000.0
2013-11-13 11:00:00,38.62,38.63,38.58,38.62,42400.0,33.5245,33.5332,33.4898,33.5245,42400.0
2013-11-13 11:05:00,38.62,38.62,38.59,38.6,109000.0,33.5245,33.5245,33.4985,33.5072,109000.0
2013-11-13 11:10:00,38.6,38.62,38.58,38.6,66400.0,33.5072,33.5245,33.4898,33.5072,66400.0
2013-11-13 11:15:00,38.6,38.62,38.56,38.61,55600.0,33.5072,33.5245,33.4725,33.5159,55600.0
2013-11-13 11:20:00,38.6,38.63,38.57,38.6,26000.0,33.5072,33.5332,33.4811,33.5072,26000.0
2013-11-13 11:25:00,38.61,38.61,38.58,38.6,22800.0,33.5159,33.5159,33.4898,33.5072,22800.0
2013-11-13 11:30:00,38.6,38.63,38.6,38.6,90800.0,33.5072,33.5332,33.5072,33.5072,90800.0
2013-11-13 11:35:00,38.61,38.63,38.59,38.6,79600.0,33.5159,33.5332,33.4985,33.5072,79600.0
2013-11-13 11:40:00,38.62,38.63,38.56,38.57,28800.0,33.5245,33.5332,33.4725,33.4811,28800.0
2013-11-13 11:45:00,38.57,38.6,38.57,38.57,29000.0,33.4811,33.5072,33.4811,33.4811,29000.0
2013-11-13 11:50:00,38.57,38.6,38.57,38.6,27000.0,33.4811,33.5072,33.4811,33.5072,27000.0
2013-11-13 11:55:00,38.6,38.63,38.6,38.63,39000.0,33.5072,33.5332,33.5072,33.5332,39000.0
2013-11-13 12:00:00,38.63,38.63,38.6,38.62,53200.0,33.5332,33.5332,33.5072,33.5245,53200.0
2013-11-13 12:05:00,38.62,38.65,38.61,38.65,115200.0,33.5245,33.5506,33.5159,33.5506,115200.0
2013-11-13 12:10:00,38.65,38.67,38.64,38.66,27000.0,33.5506,33.5679,33.5419,33.5593,27000.0
2013-11-13 12:15:00,38.66,38.66,38.64,38.66,25200.0,33.5593,33.5593,33.5419,33.5593,25200.0
2013-11-13 12:20:00,38.66,38.71,38.63,38.71,49000.0,33.5593,33.6027,33.5332,33.6027,49000.0
2013-11-13 12:25:00,38.72,38.75,38.71,38.74,45200.0,33.6113,33.6374,33.6027,33.6287,45200.0
2013-11-13 12:30:00,38.74,38.77,38.74,38.76,54200.0,33.6287,33.6547,33.6287,33.6461,54200.0
2013-11-13 12:35:00,38.76,38.76,38.74,38.75,28200.0,33.6461,33.6461,33.6287,33.6374,28200.0
2013-11-13 12:40:00,38.75,38.76,38.73,38.74,36000.0,33.6374,33.6461,33.62,33.6287,36000.0
2013-11-13 12:45:00,38.74,38.76,38.72,38.74,35800.0,33.6287,33.6461,33.6113,33.6287,35800.0
2013-11-13 12:50:00,38.74,38.76,38.74,38.75,17600.0,33.6287,33.6461,33.6287,33.6374,17600.0
2013-11-13 12:55:00,38.76,38.77,38.73,38.73,23400.0,33.6461,33.6547,33.62,33.62,23400.0
2013-11-13 13:00:00,38.74,38.74,38.72,38.73,15400.0,33.6287,33.6287,33.6113,33.62,15400.0
2013-11-13 13:05:00,38.71,38.71,38.69,38.7,24400.0,33.6027,33.6027,33.5853,33.594,24400.0
2013-11-13 13:10:00,38.71,38.73,38.68,38.72,23000.0,33.6027,33.62,33.5766,33.6113,23000.0
2013-11-13 13:15:00,38.72,38.75,38.71,38.74,19200.0,33.6113,33.6374,33.6027,33.6287,19200.0
2013-11-13 13:20:00,38.74,38.76,38.73,38.74,50800.0,33.6287,33.6461,33.62,33.6287,50800.0
2013-11-13 13:25:00,38.73,38.81,38.72,38.8,77600.0,33.62,33.6895,33.6113,33.6808,77600.0
2013-11-13 13:30:00,38.81,38.82,38.77,38.82,74200.0,33.6895,33.6982,33.6547,33.6982,74200.0
2013-11-13 13:35:00,38.82,38.84,38.81,38.84,37800.0,33.6982,33.7155,33.6895,33.7155,37800.0
2013-11-13 13:40:00,38.83,38.87,38.82,38.84,72400.0,33.7068,33.7416,33.6982,33.7155,72400.0
2013-11-13 13:45:00,38.85,38.88,38.84,38.85,34200.0,33.7242,33.7502,33.7155,33.7242,34200.0
2013-11-13 13:50:00,38.85,38.85,38.81,38.81,46400.0,33.7242,33.7242,33.6895,33.6895,46400.0
2013-11-13 13:55:00,38.81,38.81,38.8,38.8,13600.0,33.6895,33.6895,33.6808,33.6808,13600.0
2013-11-13 14:00:00,38.8,38.8,38.77,38.77,30600.0,33.6808,33.6808,33.6547,33.6547,30600.0
2013-11-13 14:05:00,38.77,38.77,38.73,38.76,41600.0,33.6547,33.6547,33.62,33.6461,41600.0
2013-11-13 14:10:00,38.76,38.79,38.74,38.78,31000.0,33.6461,33.6721,33.6287,33.6634,31000.0
2013-11-13 14:15:00,38.78,38.79,38.76,38.79,38600.0,33.6634,33.6721,33.6461,33.6721,38600.0
2013-11-13 14:20:00,38.8,38.84,38.8,38.84,47400.0,33.6808,33.7155,33.6808,33.7155,47400.0
2013-11-13 14:25:00,38.84,38.87,38.84,38.86,55600.0,33.7155,33.7416,33.7155,33.7329,55600.0
2013-11-13 14:30:00,38.86,38.89,38.85,38.85,66600.0,33.7329,33.7589,33.7242,33.7242,66600.0
2013-11-13 14:35:00,38.85,38.88,38.85,38.87,41200.0,33.7242,33.7502,33.7242,33.7416,41200.0
2013-11-13 14:40:00,38.86,38.86,38.85,38.85,40800.0,33.7329,33.7329,33.7242,33.7242,40800.0
2013-11-13 14:45:00,38.85,38.87,38.85,38.85,25800.0,33.7242,33.7416,33.7242,33.7242,25800.0
2013-11-13 14:50:00,38.85,38.87,38.85,38.85,34800.0,33.7242,33.7416,33.7242,33.7242,34800.0
2013-11-13 14:55:00,38.85,38.86,38.85,38.85,33400.0,33.7242,33.7329,33.7242,33.7242,33400.0
2013-11-13 15:00:00,38.85,38.85,38.84,38.85,31200.0,33.7242,33.7242,33.7155,33.7242,31200.0
2013-11-13 15:05:00,38.85,38.85,38.84,38.85,30400.0,33.7242,33.7242,33.7155,33.7242,30400.0
2013-11-13 15:10:00,38.85,38.88,38.85,38.87,26200.0,33.7242,33.7502,33.7242,33.7416,26200.0
2013-11-13 15:15:00,38.87,38.88,38.85,38.88,39800.0,33.7416,33.7502,33.7242,33.7502,39800.0
2013-11-13 15:20:00,38.88,38.88,38.85,38.88,27200.0,33.7502,33.7502,33.7242,33.7502,27200.0
2013-11-13 15:25:00,38.88,38.89,38.85,38.85,36200.0,33.7502,33.7589,33.7242,33.7242,36200.0
2013-11-13 15:30:00,38.85,38.88,38.85,38.87,51200.0,33.7242,33.7502,33.7242,33.7416,51200.0
2013-11-13 15:35:00,38.87,38.9,38.85,38.88,65600.0,33.7416,33.7676,33.7242,33.7502,65600.0
2013-11-13 15:40:00,38.88,38.9,38.87,38.88,125200.0,33.7502,33.7676,33.7416,33.7502,125200.0
2013-11-13 15:45:00,38.88,38.95,38.88,38.93,145200.0,33.7502,33.811,33.7502,33.7936,145200.0
2013-11-13 15:50:00,38.93,38.93,38.89,38.9,180600.0,33.7936,33.7936,33.7589,33.7676,180600.0
2013-11-13 15:55:00,38.9,38.92,38.88,38.92,253000.0,33.7676,33.785,33.7502,33.785,253000.0
2013-11-14 09:30:00,39.16,39.24,39.06,39.08,245200.0,33.9933,34.0627,33.9065,33.9238,245200.0
2013-11-14 09:35:00,39.09,39.22,39.07,39.21,153800.0,33.9325,34.0454,33.9152,34.0367,153800.0
2013-11-14 09:40:00,39.21,39.29,39.09,39.13,185600.0,34.0367,34.1061,33.9325,33.9673,185600.0
2013-11-14 09:45:00,39.13,39.15,39.04,39.08,87000.0,33.9673,33.9846,33.8891,33.9238,87000.0
2013-11-14 09:50:00,39.07,39.08,38.95,38.99,50400.0,33.9152,33.9238,33.811,33.8457,50400.0
2013-11-14 09:55:00,38.98,39.07,38.97,39.02,33800.0,33.837,33.9152,33.8284,33.8718,33800.0
2013-11-14 10:00:00,39.02,39.04,38.95,39.01,97600.0,33.8718,33.8891,33.811,33.8631,97600.0
2013-11-14 10:05:00,39.01,39.11,38.96,39.06,185200.0,33.8631,33.9499,33.8197,33.9065,185200.0
2013-11-14 10:10:00,39.07,39.16,39.04,39.16,61600.0,33.9152,33.9933,33.8891,33.9933,61600.0
2013-11-14 10:15:00,39.17,39.2,39.14,39.17,111200.0,34.002,34.028,33.9759,34.002,111200.0
2013-11-14 10:20:00,39.17,39.19,39.09,39.1,87600.0,34.002,34.0193,33.9325,33.9412,87600.0
2013-11-14 10:25:00,39.09,39.13,39.06,39.07,101000.0,33.9325,33.9673,33.9065,33.9152,101000.0
2013-11-14 10:30:00,39.08,39.18,39.06,39.16,91800.0,33.9238,34.0107,33.9065,33.9933,91800.0
2013-11-14 10:35:00,39.16,39.25,39.14,39.24,64200.0,33.9933,34.0714,33.9759,34.0627,64200.0
2013-11-14 10:40:00,39.24,39.25,39.19,39.23,48800.0,34.0627,34.0714,34.0193,34.0541,48800.0
2013-11-14 10:45:00,39.23,39.24,39.19,39.2,37600.0,34.0541,34.0627,34.0193,34.028,37600.0
2013-11-14 10:50:00,39.2,39.2,39.13,39.13,50600.0,34.028,34.028,33.9673,33.9673,50600.0
2013-11-14 10:55:00,39.13,39.2,39.13,39.2,34000.0,33.9673,34.028,33.9673,34.028,34000.0
2013-11-14 11:00:00,39.2,39.25,39.19,39.25,38400.0,34.028,34.0714,34.0193,34.0714,38400.0
2013-11-14 11:05:00,39.26,39.29,39.23,39.23,63600.0,34.0801,34.1061,34.0541,34.0541,63600.0
2013-11-14 11:10:00,39.23,39.23,39.2,39.22,43800.0,34.0541,34.0541,34.028,34.0454,43800.0
2013-11-14 11:15:00,39.23,39.26,39.22,39.26,63200.0,34.0541,34.0801,34.0454,34.0801,63200.0
2013-11-14 11:20:00,39.25,39.3,39.23,39.27,54000.0,34.0714,34.1148,34.0541,34.0888,54000.0
2013-11-14 11:25:00,39.27,39.27,39.22,39.24,60400.0,34.0888,34.0888,34.0454,34.0627,60400.0
2013-11-14 11:30:00,39.23,39.24,39.19,39.19,42400.0,34.0541,34.0627,34.0193,34.0193,42400.0
2013-11-14 11:35:00,39.19,39.21,39.16,39.16,35600.0,34.0193,34.0367,33.9933,33.9933,35600.0
2013-11-14 11:40:00,39.16,39.18,39.15,39.18,22400.0,33.9933,34.0107,33.9846,34.0107,22400.0
2013-11-14 11:45:00,39.18,39.21,39.18,39.19,22200.0,34.0107,34.0367,34.0107,34.0193,22200.0
2013-11-14 11:50:00,39.18,39.19,39.16,39.18,34200.0,34.0107,34.0193,33.9933,34.0107,34200.0
2013-11-14 11:55:00,39.18,39.22,39.17,39.19,17600.0,34.0107,34.0454,34.002,34.0193,17600.0
2013-11-14 12:00:00,39.19,39.21,39.17,39.18,12200.0,34.0193,34.0367,34.002,34.0107,12200.0
2013-11-14 12:05:00,39.19,39.2,39.17,39.18,17000.0,34.0193,34.028,34.002,34.0107,17000.0
2013-11-14 12:10:00,39.19,39.23,39.19,39.2,16600.0,34.0193,34.0541,34.0193,34.028,16600.0
2013-11-14 12:15:00,39.21,39.21,39.16,39.19,35000.0,34.0367,34.0367,33.9933,34.0193,35000.0
2013-11-14 12:20:00,39.19,39.23,39.19,39.23,24000.0,34.0193,34.0541,34.0193,34.0541,24000.0
2013-11-14 12:25:00,39.23,39.24,39.21,39.22,16400.0,34.0541,34.0627,34.0367,34.0454,16400.0
2013-11-14 12:30:00,39.23,39.25,39.21,39.24,21800.0,34.0541,34.0714,34.0367,34.0627,21800.0
2013-11-14 12:35:00,39.24,39.24,39.2,39.2,25400.0,34.0627,34.0627,34.028,34.028,25400.0
2013-11-14 12:40:00,39.2,39.21,39.18,39.18,13800.0,34.028,34.0367,34.0107,34.0107,13800.0
2013-11-14 12:45:00,39.18,39.19,39.17,39.19,8000.0,34.0107,34.0193,34.002,34.0193,8000.0
2013-11-14 12:50:00,39.19,39.19,39.14,39.15,22200.0,34.0193,34.0193,33.9759,33.9846,22200.0
2013-11-14 12:55:00,39.15,39.15,39.12,39.13,22000.0,33.9846,33.9846,33.9586,33.9673,22000.0
2013-11-14 13:00:00,39.13,39.17,39.13,39.16,17800.0,33.9673,34.002,33.9673,33.9933,17800.0
2013-11-14 13:05:00,39.15,39.15,39.1,39.1,26800.0,33.9846,33.9846,33.9412,33.9412,26800.0
2013-11-14 13:10:00,39.1,39.1,39.07,39.07,13800.0,33.9412,33.9412,33.9152,33.9152,13800.0
2013-11-14 13:15:00,39.07,39.12,39.06,39.12,25600.0,33.9152,33.9586,33.9065,33.9586,25600.0
2013-11-14 13:20:00,39.11,39.12,39.09,39.1,20000.0,33.9499,33.9586,33.9325,33.9412,20000.0
2013-11-14 13:25:00,39.08,39.1,39.07,39.09,23000.0,33.9238,33.9412,33.9152,33.9325,23000.0
2013-11-14 13:30:00,39.09,39.13,39.09,39.12,28800.0,33.9325,33.9673,33.9325,33.9586,28800.0
2013-11-14 13:35:00,39.12,39.13,39.1,39.12,34200.0,33.9586,33.9673,33.9412,33.9586,34200.0
2013-11-14 13:40:00,39.13,39.14,39.11,39.13,21800.0,33.9673,33.9759,33.9499,33.9673,21800.0
2013-11-14 13:45:00,39.12,39.2,39.12,39.2,21400.0,33.9586,34.028,33.9586,34.028,21400.0
2013-11-14 13:50:00,39.2,39.23,39.2,39.23,31400.0,34.028,34.0541,34.028,34.0541,31400.0
2013-11-14 13:55:00,39.23,39.27,39.21,39.26,39600.0,34.0541,34.0888,34.0367,34.0801,39600.0
2013-11-14 14:00:00,39.26,39.27,39.23,39.27,40800.0,34.0801,34.0888,34.0541,34.0888,40800.0
2013-11-14 14:05:00,39.27,39.27,39.25,39.25,25200.0,34.0888,34.0888,34.0714,34.0714,25200.0
2013-11-14 14:10:00,39.24,39.27,39.23,39.23,26800.0,34.0627,34.0888,34.0541,34.0541,26800.0
2013-11-14 14:15:00,39.23,39.29,39.23,39.27,27200.0,34.0541,34.1061,34.0541,34.0888,27200.0
2013-11-14 14:20:00,39.27,39.3,39.27,39.3,82200.0,34.0888,34.1148,34.0888,34.1148,82200.0
2013-11-14 14:25:00,39.3,39.3,39.27,39.28,25600.0,34.1148,34.1148,34.0888,34.0975,25600.0
2013-11-14 14:30:00,39.27,39.29,39.24,39.24,37600.0,34.0888,34.1061,34.0627,34.0627,37600.0
2013-11-14 14:35:00,39.24,39.24,39.22,39.23,22200.0,34.0627,34.0627,34.0454,34.0541,22200.0
2013-11-14 14:40:00,39.23,39.25,39.22,39.24,25400.0,34.0541,34.0714,34.0454,34.0627,25400.0
2013-11-14 14:45:00,39.24,39.27,39.24,39.27,30200.0,34.0627,34.0888,34.0627,34.0888,30200.0
2013-11-14 14:50:00,39.27,39.27,39.24,39.24,53600.0,34.0888,34.0888,34.0627,34.0627,53600.0
2013-11-14 14:55:00,39.26,39.27,39.24,39.27,25800.0,34.0801,34.0888,34.0627,34.0888,25800.0
2013-11-14 15:00:00,39.27,39.27,39.24,39.25,31000.0,34.0888,34.0888,34.0627,34.0714,31000.0
2013-11-14 15:05:00,39.24,39.27,39.24,39.27,30200.0,34.0627,34.0888,34.0627,34.0888,30200.0
2013-11-14 15:10:00,39.27,39.33,39.27,39.31,74800.0,34.0888,34.1409,34.0888,34.1235,74800.0
2013-11-14 15:15:00,39.31,39.32,39.29,39.31,32400.0,34.1235,34.1322,34.1061,34.1235,32400.0
2013-11-14 15:20:00,39.31,39.32,39.28,39.29,33600.0,34.1235,34.1322,34.0975,34.1061,33600.0
2013-11-14 15:25:00,39.29,39.29,39.27,39.27,26600.0,34.1061,34.1061,34.0888,34.0888,26600.0
2013-11-14 15:30:00,39.27,39.31,39.27,39.31,45000.0,34.0888,34.1235,34.0888,34.1235,45000.0
2013-11-14 15:35:00,39.31,39.34,39.3,39.33,63000.0,34.1235,34.1495,34.1148,34.1409,63000.0
2013-11-14 15:40:00,39.34,39.41,39.34,39.4,166800.0,34.1495,34.2103,34.1495,34.2016,166800.0
2013-11-14 15:45:00,39.4,39.4,39.37,39.38,119400.0,34.2016,34.2016,34.1756,34.1843,119400.0
2013-11-14 15:50:00,39.38,39.38,39.31,39.31,188800.0,34.1843,34.1843,34.1235,34.1235,188800.0
2013-11-14 15:55:00,39.31,39.35,39.31,39.32,194400.0,34.1235,34.1582,34.1235,34.1322,194400.0
2013-11-15 09:30:00,39.19,39.3,39.13,39.3,687200.0,34.0193,34.1148,33.9673,34.1148,687200.0
2013-11-15 09:35:00,39.28,39.29,39.15,39.22,59400.0,34.0975,34.1061,33.9846,34.0454,59400.0
2013-11-15 09:40:00,39.22,39.24,39.18,39.19,59000.0,34.0454,34.0627,34.0107,34.0193,59000.0
2013-11-15 09:45:00,39.18,39.23,39.16,39.23,155400.0,34.0107,34.0541,33.9933,34.0541,155400.0
2013-11-15 09:50:00,39.22,39.22,39.16,39.17,110600.0,34.0454,34.0454,33.9933,34.002,110600.0
2013-11-15 09:55:00,39.18,39.25,39.15,39.25,44400.0,34.0107,34.0714,33.9846,34.0714,44400.0
2013-11-15 10:00:00,39.26,39.29,39.22,39.27,48800.0,34.0801,34.1061,34.0454,34.0888,48800.0
2013-11-15 10:05:00,39.27,39.32,39.27,39.31,38600.0,34.0888,34.1322,34.0888,34.1235,38600.0
2013-11-15 10:10:00,39.3,39.46,39.29,39.46,119000.0,34.1148,34.2537,34.1061,34.2537,119000.0
2013-11-15 10:15:00,39.46,39.47,39.42,39.45,50800.0,34.2537,34.2624,34.219,34.245,50800.0
2013-11-15 10:20:00,39.44,39.45,39.42,39.44,38200.0,34.2363,34.245,34.219,34.2363,38200.0
2013-11-15 10:25:00,39.44,39.45,39.41,39.41,67800.0,34.2363,34.245,34.2103,34.2103,67800.0
2013-11-15 10:30:00,39.41,39.44,39.38,39.41,42000.0,34.2103,34.2363,34.1843,34.2103,42000.0
2013-11-15 10:35:00,39.41,39.43,39.4,39.42,26800.0,34.2103,34.2277,34.2016,34.219,26800.0
2013-11-15 10:40:00,39.42,39.49,39.41,39.49,97200.0,34.219,34.2798,34.2103,34.2798,97200.0
2013-11-15 10:45:00,39.49,39.5,39.47,39.49,35400.0,34.2798,34.2884,34.2624,34.2798,35400.0
2013-11-15 10:50:00,39.49,39.49,39.47,39.47,41600.0,34.2798,34.2798,34.2624,34.2624,41600.0
2013-11-15 10:55:00,39.47,39.54,39.47,39.54,65600.0,34.2624,34.3232,34.2624,34.3232,65600.0
2013-11-15 11:00:00,39.53,39.54,39.51,39.54,42000.0,34.3145,34.3232,34.2971,34.3232,42000.0
2013-11-15 11:05:00,39.52,39.52,39.48,39.48,22000.0,34.3058,34.3058,34.2711,34.2711,22000.0
2013-11-15 11:10:00,39.49,39.52,39.48,39.52,30400.0,34.2798,34.3058,34.2711,34.3058,30400.0
2013-11-15 11:15:00,39.51,39.57,39.49,39.55,131800.0,34.2971,34.3492,34.2798,34.3318,131800.0
2013-11-15 11:20:00,39.55,39.58,39.55,39.55,27600.0,34.3318,34.3579,34.3318,34.3318,27600.0
2013-11-15 11:25:00,39.55,39.57,39.51,39.51,49600.0,34.3318,34.3492,34.2971,34.2971,49600.0
2013-11-15 11:30:00,39.51,39.52,39.49,39.5,12400.0,34.2971,34.3058,34.2798,34.2884,12400.0
2013-11-15 11:35:00,39.51,39.53,39.49,39.5,34400.0,34.2971,34.3145,34.2798,34.2884,34400.0
2013-11-15 11:40:00,39.5,39.51,39.46,39.46,26200.0,34.2884,34.2971,34.2537,34.2537,26200.0
2013-11-15 11:45:00,39.46,39.48,39.45,39.48,31200.0,34.2537,34.2711,34.245,34.2711,31200.0
2013-11-15 11:50:00,39.48,39.5,39.47,39.49,53600.0,34.2711,34.2884,34.2624,34.2798,53600.0
2013-11-15 11:55:00,39.49,39.51,39.48,39.49,8200.0,34.2798,34.2971,34.2711,34.2798,8200.0
2013-11-15 12:00:00,39.49,39.5,39.47,39.48,15800.0,34.2798,34.2884,34.2624,34.2711,15800.0
2013-11-15 12:05:00,39.49,39.52,39.48,39.51,22400.0,34.2798,34.3058,34.2711,34.2971,22400.0
2013-11-15 12:10:00,39.51,39.52,39.48,39.49,39800.0,34.2971,34.3058,34.2711,34.2798,39800.0
2013-11-15 12:15:00,39.5,39.51,39.49,39.49,15600.0,34.2884,34.2971,34.2798,34.2798,15600.0
2013-11-15 12:20:00,39.49,39.51,39.47,39.48,13400.0,34.2798,34.2971,34.2624,34.2711,13400.0
2013-11-15 12:25:00,39.49,39.49,39.47,39.47,11000.0,34.2798,34.2798,34.2624,34.2624,11000.0
2013-11-15 12:30:00,39.47,39.48,39.44,39.44,17600.0,34.2624,34.2711,34.2363,34.2363,17600.0
2013-11-15 12:35:00,39.44,39.44,39.4,39.4,33000.0,34.2363,34.2363,34.2016,34.2016,33000.0
2013-11-15 12:40:00,39.4,39.42,39.4,39.4,42000.0,34.2016,34.219,34.2016,34.2016,42000.0
2013-11-15 12:45:00,39.4,39.41,39.4,39.4,65600.0,34.2016,34.2103,34.2016,34.2016,65600.0
2013-11-15 12:50:00,39.4,39.41,39.38,39.39,26200.0,34.2016,34.2103,34.1843,34.1929,26200.0
2013-11-15 12:55:00,39.39,39.4,39.38,39.38,16000.0,34.1929,34.2016,34.1843,34.1843,16000.0
2013-11-15 13:00:00,39.38,39.41,39.38,39.4,10000.0,34.1843,34.2103,34.1843,34.2016,10000.0
2013-11-15 13:05:00,39.38,39.41,39.38,39.4,19000.0,34.1843,34.2103,34.1843,34.2016,19000.0
2013-11-15 13:10:00,39.4,39.41,39.39,39.41,19600.0,34.2016,34.2103,34.1929,34.2103,19600.0
2013-11-15 13:15:00,39.41,39.43,39.4,39.4,33600.0,34.2103,34.2277,34.2016,34.2016,33600.0
2013-11-15 13:20:00,39.4,39.44,39.39,39.43,25600.0,34.2016,34.2363,34.1929,34.2277,25600.0
2013-11-15 13:25:00,39.43,39.48,39.43,39.46,32400.0,34.2277,34.2711,34.2277,34.2537,32400.0
2013-11-15 13:30:00,39.47,39.49,39.45,39.47,57400.0,34.2624,34.2798,34.245,34.2624,57400.0
2013-11-15 13:35:00,39.46,39.47,39.44,39.46,22200.0,34.2537,34.2624,34.2363,34.2537,22200.0
2013-11-15 13:40:00,39.46,39.48,39.44,39.47,18600.0,34.2537,34.2711,34.2363,34.2624,18600.0
2013-11-15 13:45:00,39.47,39.47,39.45,39.45,24400.0,34.2624,34.2624,34.245,34.245,24400.0
2013-11-15 13:50:00,39.44,39.47,39.44,39.45,53400.0,34.2363,34.2624,34.2363,34.245,53400.0
2013-11-15 13:55:00,39.44,39.46,39.44,39.45,27600.0,34.2363,34.2537,34.2363,34.245,27600.0
2013-11-15 14:00:00,39.46,39.49,39.45,39.49,24600.0,34.2537,34.2798,34.245,34.2798,24600.0
2013-11-15 14:05:00,39.49,39.51,39.48,39.51,76800.0,34.2798,34.2971,34.2711,34.2971,76800.0
2013-11-15 14:10:00,39.51,39.57,39.5,39.57,110400.0,34.2971,34.3492,34.2884,34.3492,110400.0
2013-11-15 14:15:00,39.57,39.57,39.54,39.55,34800.0,34.3492,34.3492,34.3232,34.3318,34800.0
2013-11-15 14:20:00,39.55,39.56,39.52,39.52,19800.0,34.3318,34.3405,34.3058,34.3058,19800.0
2013-11-15 14:25:00,39.52,39.53,39.49,39.49,20600.0,34.3058,34.3145,34.2798,34.2798,20600.0
2013-11-15 14:30:00,39.49,39.52,39.49,39.5,25200.0,34.2798,34.3058,34.2798,34.2884,25200.0
2013-11-15 14:35:00,39.51,39.51,39.49,39.49,20000.0,34.2971,34.2971,34.2798,34.2798,20000.0
2013-11-15 14:40:00,39.49,39.49,39.48,39.49,28600.0,34.2798,34.2798,34.2711,34.2798,28600.0
2013-11-15 14:45:00,39.49,39.5,39.48,39.5,21200.0,34.2798,34.2884,34.2711,34.2884,21200.0
2013-11-15 14:50:00,39.5,39.52,39.49,39.52,36600.0,34.2884,34.3058,34.2798,34.3058,36600.0
2013-11-15 14:55:00,39.51,39.52,39.49,39.51,52200.0,34.2971,34.3058,34.2798,34.2971,52200.0
2013-11-15 15:00:00,39.52,39.53,39.51,39.52,24400.0,34.3058,34.3145,34.2971,34.3058,24400.0
2013-11-15 15:05:00,39.52,39.54,39.51,39.52,119200.0,34.3058,34.3232,34.2971,34.3058,119200.0
2013-11-15 15:10:00,39.52,39.52,39.51,39.52,25400.0,34.3058,34.3058,34.2971,34.3058,25400.0
2013-11-15 15:15:00,39.52,39.57,39.52,39.56,65600.0,34.3058,34.3492,34.3058,34.3405,65600.0
2013-11-15 15:20:00,39.56,39.57,39.55,39.55,45600.0,34.3405,34.3492,34.3318,34.3318,45600.0
2013-11-15 15:25:00,39.55,39.57,39.54,39.56,92400.0,34.3318,34.3492,34.3232,34.3405,92400.0
2013-11-15 15:30:00,39.57,39.6,39.57,39.6,260800.0,34.3492,34.3752,34.3492,34.3752,260800.0
2013-11-15 15:35:00,39.6,39.6,39.59,39.6,65200.0,34.3752,34.3752,34.3666,34.3752,65200.0
2013-11-15 15:40:00,39.6,39.6,39.57,39.57,97000.0,34.3752,34.3752,34.3492,34.3492,97000.0
2013-11-15 15:45:00,39.57,39.62,39.57,39.62,269400.0,34.3492,34.3926,34.3492,34.3926,269400.0
2013-11-15 15:50:00,39.62,39.64,39.62,39.62,161200.0,34.3926,34.41,34.3926,34.3926,161200.0
2013-11-15 15:55:00,39.62,39.63,39.59,39.61,524000.0,34.3926,34.4013,34.3666,34.3839,524000.0
2013-11-18 09:30:00,39.7,39.7,39.6,39.65,222200.0,34.462,34.462,34.3752,34.4186,222200.0
2013-11-18 09:35:00,39.64,39.7,39.6,39.6,101600.0,34.41,34.462,34.3752,34.3752,101600.0
2013-11-18 09:40:00,39.62,39.63,39.5,39.5,138400.0,34.3926,34.4013,34.2884,34.2884,138400.0
2013-11-18 09:45:00,39.5,39.56,39.5,39.55,46800.0,34.2884,34.3405,34.2884,34.3318,46800.0
2013-11-18 09:50:00,39.54,39.63,39.54,39.59,45200.0,34.3232,34.4013,34.3232,34.3666,45200.0
2013-11-18 09:55:00,39.59,39.6,39.53,39.58,62400.0,34.3666,34.3752,34.3145,34.3579,62400.0
2013-11-18 10:00:00,39.58,39.58,39.49,39.51,96000.0,34.3579,34.3579,34.2798,34.2971,96000.0
2013-11-18 10:05:00,39.5,39.56,39.45,39.52,68200.0,34.2884,34.3405,34.245,34.3058,68200.0
2013-11-18 10:10:00,39.53,39.54,39.49,39.52,58000.0,34.3145,34.3232,34.2798,34.3058,58000.0
2013-11-18 10:15:00,39.52,39.54,39.52,39.52,64400.0,34.3058,34.3232,34.3058,34.3058,64400.0
2013-11-18 10:20:00,39.52,39.55,39.49,39.52,57200.0,34.3058,34.3318,34.2798,34.3058,57200.0
2013-11-18 10:25:00,39.52,39.53,39.49,39.5,38200.0,34.3058,34.3145,34.2798,34.2884,38200.0
2013-11-18 10:30:00,39.5,39.51,39.45,39.49,71200.0,34.2884,34.2971,34.245,34.2798,71200.0
2013-11-18 10:35:00,39.49,39.53,39.49,39.52,42000.0,34.2798,34.3145,34.2798,34.3058,42000.0
2013-11-18 10:40:00,39.52,39.52,39.49,39.52,65000.0,34.3058,34.3058,34.2798,34.3058,65000.0
2013-11-18 10:45:00,39.52,39.52,39.46,39.46,75200.0,34.3058,34.3058,34.2537,34.2537,75200.0
2013-11-18 10:50:00,39.46,39.52,39.46,39.52,84200.0,34.2537,34.3058,34.2537,34.3058,84200.0
2013-11-18 10:55:00,39.52,39.52,39.49,39.52,71600.0,34.3058,34.3058,34.2798,34.3058,71600.0
2013-11-18 11:00:00,39.52,39.58,39.52,39.57,44800.0,34.3058,34.3579,34.3058,34.3492,44800.0
2013-11-18 11:05:00,39.58,39.6,39.53,39.53,89200.0,34.3579,34.3752,34.3145,34.3145,89200.0
2013-11-18 11:10:00,39.53,39.55,39.51,39.52,56000.0,34.3145,34.3318,34.2971,34.3058,56000.0
2013-11-18 11:15:00,39.52,39.55,39.5,39.54,47600.0,34.3058,34.3318,34.2884,34.3232,47600.0
2013-11-18 11:20:00,39.54,39.56,39.54,39.55,26400.0,34.3232,34.3405,34.3232,34.3318,26400.0
2013-11-18 11:25:00,39.55,39.58,39.55,39.58,26000.0,34.3318,34.3579,34.3318,34.3579,26000.0
2013-11-18 11:30:00,39.58,39.63,39.57,39.57,52400.0,34.3579,34.4013,34.3492,34.3492,52400.0
2013-11-18 11:35:00,39.56,39.57,39.48,39.48,42600.0,34.3405,34.3492,34.2711,34.2711,42600.0
2013-11-18 11:40:00,39.48,39.5,39.47,39.49,36400.0,34.2711,34.2884,34.2624,34.2798,36400.0
2013-11-18 11:45:00,39.49,39.51,39.49,39.49,30200.0,34.2798,34.2971,34.2798,34.2798,30200.0
2013-11-18 11:50:00,39.49,39.51,39.49,39.51,30400.0,34.2798,34.2971,34.2798,34.2971,30400.0
2013-11-18 11:55:00,39.51,39.53,39.5,39.52,39600.0,34.2971,34.3145,34.2884,34.3058,39600.0
2013-11-18 12:00:00,39.52,39.56,39.52,39.54,52200.0,34.3058,34.3405,34.3058,34.3232,52200.0
2013-11-18 12:05:00,39.54,39.54,39.51,39.51,34600.0,34.3232,34.3232,34.2971,34.2971,34600.0
2013-11-18 12:10:00,39.51,39.52,39.49,39.5,30000.0,34.2971,34.3058,34.2798,34.2884,30000.0
2013-11-18 12:15:00,39.5,39.51,39.49,39.49,34000.0,34.2884,34.2971,34.2798,34.2798,34000.0
2013-11-18 12:20:00,39.49,39.52,39.49,39.52,21200.0,34.2798,34.3058,34.2798,34.3058,21200.0
2013-11-18 12:25:00,39.51,39.52,39.49,39.5,19000.0,34.2971,34.3058,34.2798,34.2884,19000.0
2013-11-18 12:30:00,39.51,39.52,39.5,39.52,32400.0,34.2971,34.3058,34.2884,34.3058,32400.0
2013-11-18 12:35:00,39.52,39.52,39.49,39.49,50400.0,34.3058,34.3058,34.2798,34.2798,50400.0
2013-11-18 12:40:00,39.49,39.5,39.48,39.48,26600.0,34.2798,34.2884,34.2711,34.2711,26600.0
2013-11-18 12:45:00,39.48,39.48,39.45,39.47,52800.0,34.2711,34.2711,34.245,34.2624,52800.0
2013-11-18 12:50:00,39.47,39.49,39.45,39.45,56000.0,34.2624,34.2798,34.245,34.245,56000.0
2013-11-18 12:55:00,39.45,39.46,39.45,39.45,21200.0,34.245,34.2537,34.245,34.245,21200.0
2013-11-18 13:00:00,39.45,39.45,39.44,39.45,32000.0,34.245,34.245,34.2363,34.245,32000.0
2013-11-18 13:05:00,39.45,39.46,39.43,39.45,28000.0,34.245,34.2537,34.2277,34.245,28000.0
2013-11-18 13:10:00,39.45,39.46,39.45,39.45,22400.0,34.245,34.2537,34.245,34.245,22400.0
2013-11-18 13:15:00,39.45,39.48,39.45,39.48,33800.0,34.245,34.2711,34.245,34.2711,33800.0
2013-11-18 13:20:00,39.48,39.5,39.48,39.48,45800.0,34.2711,34.2884,34.2711,34.2711,45800.0
2013-11-18 13:25:00,39.48,39.48,39.47,39.48,31800.0,34.2711,34.2711,34.2624,34.2711,31800.0
2013-11-18 13:30:00,39.48,39.48,39.46,39.47,31400.0,34.2711,34.2711,34.2537,34.2624,31400.0
2013-11-18 13:35:00,39.47,39.47,39.46,39.47,39200.0,34.2624,34.2624,34.2537,34.2624,39200.0
2013-11-18 13:40:00,39.47,39.47,39.44,39.45,23600.0,34.2624,34.2624,34.2363,34.245,23600.0
2013-11-18 13:45:00,39.45,39.45,39.43,39.43,51800.0,34.245,34.245,34.2277,34.2277,51800.0
2013-11-18 13:50:00,39.43,39.44,39.43,39.44,25400.0,34.2277,34.2363,34.2277,34.2363,25400.0
2013-11-18 13:55:00,39.44,39.45,39.42,39.43,62600.0,34.2363,34.245,34.219,34.2277,62600.0
2013-11-18 14:00:00,39.43,39.44,39.42,39.43,29600.0,34.2277,34.2363,34.219,34.2277,29600.0
2013-11-18 14:05:00,39.42,39.44,39.42,39.42,38400.0,34.219,34.2363,34.219,34.219,38400.0
2013-11-18 14:10:00,39.42,39.42,39.41,39.41,40800.0,34.219,34.219,34.2103,34.2103,40800.0
2013-11-18 14:15:00,39.41,39.45,39.41,39.45,43600.0,34.2103,34.245,34.2103,34.245,43600.0
2013-11-18 14:20:00,39.45,39.46,39.42,39.42,42600.0,34.245,34.2537,34.219,34.219,42600.0
2013-11-18 14:25:00,39.42,39.45,39.42,39.45,62400.0,34.219,34.245,34.219,34.245,62400.0
2013-11-18 14:30:00,39.45,39.45,39.43,39.44,49000.0,34.245,34.245,34.2277,34.2363,49000.0
2013-11-18 14:35:00,39.44,39.44,39.41,39.41,96800.0,34.2363,34.2363,34.2103,34.2103,96800.0
2013-11-18 14:40:00,39.41,39.41,39.38,39.38,80000.0,34.2103,34.2103,34.1843,34.1843,80000.0
2013-11-18 14:45:00,39.38,39.38,39.34,39.35,65800.0,34.1843,34.1843,34.1495,34.1582,65800.0
2013-11-18 14:50:00,39.35,39.41,39.35,39.41,43400.0,34.1582,34.2103,34.1582,34.2103,43400.0
2013-11-18 14:55:00,39.41,39.42,39.4,39.4,52000.0,34.2103,34.219,34.2016,34.2016,52000.0
2013-11-18 15:00:00,39.39,39.39,39.35,39.35,69600.0,34.1929,34.1929,34.1582,34.1582,69600.0
2013-11-18 15:05:00,39.35,39.37,39.3,39.3,52200.0,34.1582,34.1756,34.1148,34.1148,52200.0
2013-11-18 15:10:00,39.29,39.3,39.2,39.22,86200.0,34.1061,34.1148,34.028,34.0454,86200.0
2013-11-18 15:15:00,39.21,39.27,39.19,39.27,67200.0,34.0367,34.0888,34.0193,34.0888,67200.0
2013-11-18 15:20:00,39.27,39.27,39.22,39.22,48800.0,34.0888,34.0888,34.0454,34.0454,48800.0
2013-11-18 15:25:00,39.22,39.25,39.17,39.21,148400.0,34.0454,34.0714,34.002,34.0367,148400.0
2013-11-18 15:30:00,39.21,39.24,39.19,39.24,149000.0,34.0367,34.0627,34.0193,34.0627,149000.0
2013-11-18 15:35:00,39.24,39.29,39.24,39.28,91800.0,34.0627,34.1061,34.0627,34.0975,91800.0
2013-11-18 15:40:00,39.27,39.31,39.27,39.29,92000.0,34.0888,34.1235,34.0888,34.1061,92000.0
2013-11-18 15:45:00,39.29,39.3,39.27,39.27,172800.0,34.1061,34.1148,34.0888,34.0888,172800.0
2013-11-18 15:50:00,39.27,39.28,39.22,39.23,133400.0,34.0888,34.0975,34.0454,34.0541,133400.0
2013-11-18 15:55:00,39.23,39.31,39.21,39.3,421400.0,34.0541,34.1235,34.0367,34.1148,421400.0
2013-11-19 09:30:00,39.21,39.29,39.16,39.21,109400.0,34.0367,34.1061,33.9933,34.0367,109400.0
2013-11-19 09:35:00,39.21,39.24,39.17,39.24,68800.0,34.0367,34.0627,34.002,34.0627,68800.0
2013-11-19 09:40:00,39.26,39.26,39.1,39.12,67000.0,34.0801,34.0801,33.9412,33.9586,67000.0
2013-11-19 09:45:00,39.12,39.17,39.08,39.13,92800.0,33.9586,34.002,33.9238,33.9673,92800.0
2013-11-19 09:50:00,39.14,39.25,39.14,39.24,86600.0,33.9759,34.0714,33.9759,34.0627,86600.0
2013-11-19 09:55:00,39.26,39.26,39.15,39.24,110400.0,34.0801,34.0801,33.9846,34.0627,110400.0
2013-11-19 10:00:00,39.24,39.32,39.21,39.27,119800.0,34.0627,34.1322,34.0367,34.0888,119800.0
2013-11-19 10:05:00,39.27,39.29,39.22,39.23,109000.0,34.0888,34.1061,34.0454,34.0541,109000.0
2013-11-19 10:10:00,39.23,39.26,39.19,39.19,67200.0,34.0541,34.0801,34.0193,34.0193,67200.0
2013-11-19 10:15:00,39.2,39.24,39.14,39.15,109000.0,34.028,34.0627,33.9759,33.9846,109000.0
2013-11-19 10:20:00,39.15,39.16,39.07,39.12,80000.0,33.9846,33.9933,33.9152,33.9586,80000.0
2013-11-19 10:25:00,39.13,39.23,39.13,39.2,81000.0,33.9673,34.0541,33.9673,34.028,81000.0
2013-11-19 10:30:00,39.2,39.2,39.14,39.15,125800.0,34.028,34.028,33.9759,33.9846,125800.0
2013-11-19 10:35:00,39.15,39.22,39.15,39.2,79800.0,33.9846,34.0454,33.9846,34.028,79800.0
2013-11-19 10:40:00,39.2,39.2,39.15,39.15,54800.0,34.028,34.028,33.9846,33.9846,54800.0
2013-11-19 10:45:00,39.15,39.18,39.09,39.09,103800.0,33.9846,34.0107,33.9325,33.9325,103800.0
2013-11-19 10:50:00,39.1,39.12,39.08,39.09,86600.0,33.9412,33.9586,33.9238,33.9325,86600.0
2013-11-19 10:55:00,39.09,39.1,39.04,39.08,94600.0,33.9325,33.9412,33.8891,33.9238,94600.0
2013-11-19 11:00:00,39.08,39.1,39.07,39.08,70600.0,33.9238,33.9412,33.9152,33.9238,70600.0
2013-11-19 11:05:00,39.08,39.15,39.05,39.13,66400.0,33.9238,33.9846,33.8978,33.9673,66400.0
2013-11-19 11:10:00,39.12,39.14,39.05,39.06,40200.0,33.9586,33.9759,33.8978,33.9065,40200.0
2013-11-19 11:15:00,39.06,39.1,39.06,39.08,65600.0,33.9065,33.9412,33.9065,33.9238,65600.0
2013-11-19 11:20:00,39.08,39.09,39.06,39.06,67000.0,33.9238,33.9325,33.9065,33.9065,67000.0
2013-11-19 11:25:00,39.06,39.1,39.05,39.07,96000.0,33.9065,33.9412,33.8978,33.9152,96000.0
2013-11-19 11:30:00,39.07,39.14,39.07,39.12,70400.0,33.9152,33.9759,33.9152,33.9586,70400.0
2013-11-19 11:35:00,39.12,39.13,39.07,39.08,40800.0,33.9586,33.9673,33.9152,33.9238,40800.0
2013-11-19 11:40:00,39.08,39.08,39.02,39.07,74200.0,33.9238,33.9238,33.8718,33.9152,74200.0
2013-11-19 11:45:00,39.06,39.13,39.06,39.1,55000.0,33.9065,33.9673,33.9065,33.9412,55000.0
2013-11-19 11:50:00,39.1,39.13,39.09,39.13,34600.0,33.9412,33.9673,33.9325,33.9673,34600.0
2013-11-19 11:55:00,39.13,39.13,39.1,39.1,37400.0,33.9673,33.9673,33.9412,33.9412,37400.0
2013-11-19 12:00:00,39.11,39.11,39.06,39.1,45400.0,33.9499,33.9499,33.9065,33.9412,45400.0
2013-11-19 12:05:00,39.1,39.13,39.07,39.08,126600.0,33.9412,33.9673,33.9152,33.9238,126600.0
2013-11-19 12:10:00,39.08,39.09,39.07,39.09,29200.0,33.9238,33.9325,33.9152,33.9325,29200.0
2013-11-19 12:15:00,39.09,39.09,39.05,39.05,47000.0,33.9325,33.9325,33.8978,33.8978,47000.0
2013-11-19 12:20:00,39.05,39.09,39.03,39.09,37600.0,33.8978,33.9325,33.8804,33.9325,37600.0
2013-11-19 12:25:00,39.09,39.09,39.07,39.09,27000.0,33.9325,33.9325,33.9152,33.9325,27000.0
2013-11-19 12:30:00,39.09,39.09,39.07,39.08,34200.0,33.9325,33.9325,33.9152,33.9238,34200.0
2013-11-19 12:35:00,39.08,39.09,39.04,39.04,32800.0,33.9238,33.9325,33.8891,33.8891,32800.0
2013-11-19 12:40:00,39.05,39.07,39.0,39.02,70000.0,33.8978,33.9152,33.8544,33.8718,70000.0
2013-11-19 12:45:00,39.03,39.03,38.99,39.01,72800.0,33.8804,33.8804,33.8457,33.8631,72800.0
2013-11-19 12:50:00,39.01,39.01,38.98,38.99,39800.0,33.8631,33.8631,33.837,33.8457,39800.0
2013-11-19 12:55:00,38.99,38.99,38.98,38.98,57200.0,33.8457,33.8457,33.837,33.837,57200.0
2013-11-19 13:00:00,38.98,38.98,38.9,38.93,64000.0,33.837,33.837,33.7676,33.7936,64000.0
2013-11-19 13:05:00,38.94,38.94,38.89,38.93,57400.0,33.8023,33.8023,33.7589,33.7936,57400.0
2013-11-19 13:10:00,38.93,38.95,38.92,38.93,42200.0,33.7936,33.811,33.785,33.7936,42200.0
2013-11-19 13:15:00,38.93,38.97,38.92,38.95,45000.0,33.7936,33.8284,33.785,33.811,45000.0
2013-11-19 13:20:00,38.94,38.95,38.88,38.88,81000.0,33.8023,33.811,33.7502,33.7502,81000.0
2013-11-19 13:25:00,38.88,38.9,38.84,38.85,107600.0,33.7502,33.7676,33.7155,33.7242,107600.0
2013-11-19 13:30:00,38.86,38.87,38.77,38.85,164000.0,33.7329,33.7416,33.6547,33.7242,164000.0
2013-11-19 13:35:00,38.84,38.9,38.83,38.87,76800.0,33.7155,33.7676,33.7068,33.7416,76800.0
2013-11-19 13:40:00,38.88,38.93,38.86,38.91,52000.0,33.7502,33.7936,33.7329,33.7763,52000.0
2013-11-19 13:45:00,38.92,38.92,38.88,38.91,36200.0,33.785,33.785,33.7502,33.7763,36200.0
2013-11-19 13:50:00,38.91,38.91,38.85,38.87,57400.0,33.7763,33.7763,33.7242,33.7416,57400.0
2013-11-19 13:55:00,38.86,38.87,38.8,38.83,79600.0,33.7329,33.7416,33.6808,33.7068,79600.0
2013-11-19 14:00:00,38.83,38.9,38.82,38.9,76400.0,33.7068,33.7676,33.6982,33.7676,76400.0
2013-11-19 14:05:00,38.9,38.95,38.87,38.87,59600.0,33.7676,33.811,33.7416,33.7416,59600.0
2013-11-19 14:10:00,38.86,38.93,38.86,38.92,38600.0,33.7329,33.7936,33.7329,33.785,38600.0
2013-11-19 14:15:00,38.92,38.98,38.92,38.97,18000.0,33.785,33.837,33.785,33.8284,18000.0
2013-11-19 14:20:00,38.97,38.97,38.94,38.94,22000.0,33.8284,33.8284,33.8023,33.8023,22000.0
2013-11-19 14:25:00,38.94,38.94,38.89,38.9,37200.0,33.8023,33.8023,33.7589,33.7676,37200.0
2013-11-19 14:30:00,38.88,38.93,38.88,38.92,91400.0,33.7502,33.7936,33.7502,33.785,91400.0
2013-11-19 14:35:00,38.91,38.95,38.91,38.94,91400.0,33.7763,33.811,33.7763,33.8023,91400.0
2013-11-19 14:40:00,38.95,38.97,38.95,38.95,47800.0,33.811,33.8284,33.811,33.811,47800.0
2013-11-19 14:45:00,38.95,38.98,38.93,38.94,42600.0,33.811,33.837,33.7936,33.8023,42600.0
2013-11-19 14:50:00,38.94,38.94,38.89,38.9,45800.0,33.8023,33.8023,33.7589,33.7676,45800.0
2013-11-19 14:55:00,38.9,38.91,38.88,38.9,57000.0,33.7676,33.7763,33.7502,33.7676,57000.0
2013-11-19 15:00:00,38.89,38.91,38.89,38.9,86800.0,33.7589,33.7763,33.7589,33.7676,86800.0
2013-11-19 15:05:00,38.9,38.9,38.88,38.89,82600.0,33.7676,33.7676,33.7502,33.7589,82600.0
2013-11-19 15:10:00,38.89,38.91,38.88,38.9,34800.0,33.7589,33.7763,33.7502,33.7676,34800.0
2013-11-19 15:15:00,38.9,38.97,38.9,38.96,49000.0,33.7676,33.8284,33.7676,33.8197,49000.0
2013-11-19 15:20:00,38.96,38.96,38.93,38.93,58600.0,33.8197,33.8197,33.7936,33.7936,58600.0
2013-11-19 15:25:00,38.93,38.94,38.92,38.94,53000.0,33.7936,33.8023,33.785,33.8023,53000.0
2013-11-19 15:30:00,38.94,38.95,38.87,38.88,123600.0,33.8023,33.811,33.7416,33.7502,123600.0
2013-11-19 15:35:00,38.88,38.91,38.87,38.88,103400.0,33.7502,33.7763,33.7416,33.7502,103400.0
2013-11-19 15:40:00,38.88,38.9,38.86,38.87,119200.0,33.7502,33.7676,33.7329,33.7416,119200.0
2013-11-19 15:45:00,38.87,38.9,38.86,38.9,128200.0,33.7416,33.7676,33.7329,33.7676,128200.0
2013-11-19 15:50:00,38.9,38.93,38.88,38.88,152800.0,33.7676,33.7936,33.7502,33.7502,152800.0
2013-11-19 15:55:00,38.88,38.91,38.87,38.91,285400.0,33.7502,33.7763,33.7416,33.7763,285400.0
2013-11-20 09:30:00,39.0,39.11,38.88,39.06,185000.0,33.8544,33.9499,33.7502,33.9065,185000.0
2013-11-20 09:35:00,39.04,39.12,39.02,39.04,100000.0,33.8891,33.9586,33.8718,33.8891,100000.0
2013-11-20 09:40:00,39.02,39.1,39.0,39.1,223800.0,33.8718,33.9412,33.8544,33.9412,223800.0
2013-11-20 09:45:00,39.1,39.12,39.03,39.05,178800.0,33.9412,33.9586,33.8804,33.8978,178800.0
2013-11-20 09:50:00,39.05,39.05,38.97,38.97,143200.0,33.8978,33.8978,33.8284,33.8284,143200.0
2013-11-20 09:55:00,38.97,39.04,38.97,39.01,102800.0,33.8284,33.8891,33.8284,33.8631,102800.0
2013-11-20 10:00:00,39.01,39.02,38.96,39.01,80400.0,33.8631,33.8718,33.8197,33.8631,80400.0
2013-11-20 10:05:00,39.01,39.01,38.97,39.01,70400.0,33.8631,33.8631,33.8284,33.8631,70400.0
2013-11-20 10:10:00,39.01,39.09,39.0,39.07,71600.0,33.8631,33.9325,33.8544,33.9152,71600.0
2013-11-20 10:15:00,39.07,39.08,39.05,39.06,84400.0,33.9152,33.9238,33.8978,33.9065,84400.0
2013-11-20 10:20:00,39.06,39.18,39.06,39.11,95800.0,33.9065,34.0107,33.9065,33.9499,95800.0
2013-11-20 10:25:00,39.11,39.16,39.08,39.09,61000.0,33.9499,33.9933,33.9238,33.9325,61000.0
2013-11-20 10:30:00,39.09,39.13,39.07,39.07,51000.0,33.9325,33.9673,33.9152,33.9152,51000.0
2013-11-20 10:35:00,39.06,39.09,39.01,39.04,65600.0,33.9065,33.9325,33.8631,33.8891,65600.0
2013-11-20 10:40:00,39.02,39.05,38.99,39.05,48200.0,33.8718,33.8978,33.8457,33.8978,48200.0
2013-11-20 10:45:00,39.05,39.11,39.04,39.09,48600.0,33.8978,33.9499,33.8891,33.9325,48600.0
2013-11-20 10:50:00,39.09,39.13,39.06,39.1,42400.0,33.9325,33.9673,33.9065,33.9412,42400.0
2013-11-20 10:55:00,39.1,39.13,39.07,39.11,36800.0,33.9412,33.9673,33.9152,33.9499,36800.0
2013-11-20 11:00:00,39.11,39.12,39.05,39.07,21800.0,33.9499,33.9586,33.8978,33.9152,21800.0
2013-11-20 11:05:00,39.06,39.13,39.06,39.13,56200.0,33.9065,33.9673,33.9065,33.9673,56200.0
2013-11-20 11:10:00,39.13,39.15,39.1,39.12,58200.0,33.9673,33.9846,33.9412,33.9586,58200.0
2013-11-20 11:15:00,39.12,39.12,39.08,39.1,18400.0,33.9586,33.9586,33.9238,33.9412,18400.0
2013-11-20 11:20:00,39.1,39.1,39.07,39.09,35800.0,33.9412,33.9412,33.9152,33.9325,35800.0
2013-11-20 11:25:00,39.08,39.12,39.07,39.11,37400.0,33.9238,33.9586,33.9152,33.9499,37400.0
2013-11-20 11:30:00,39.12,39.16,39.11,39.15,59200.0,33.9586,33.9933,33.9499,33.9846,59200.0
2013-11-20 11:35:00,39.15,39.16,39.11,39.11,43800.0,33.9846,33.9933,33.9499,33.9499,43800.0
2013-11-20 11:40:00,39.12,39.13,39.09,39.09,19000.0,33.9586,33.9673,33.9325,33.9325,19000.0
2013-11-20 11:45:00,39.1,39.11,39.06,39.07,45000.0,33.9412,33.9499,33.9065,33.9152,45000.0
2013-11-20 11:50:00,39.07,39.13,39.06,39.13,51200.0,33.9152,33.9673,33.9065,33.9673,51200.0
2013-11-20 11:55:00,39.13,39.13,39.1,39.11,51000.0,33.9673,33.9673,33.9412,33.9499,51000.0
2013-11-20 12:00:00,39.1,39.15,39.1,39.13,85200.0,33.9412,33.9846,33.9412,33.9673,85200.0
2013-11-20 12:05:00,39.13,39.16,39.13,39.15,24800.0,33.9673,33.9933,33.9673,33.9846,24800.0
2013-11-20 12:10:00,39.15,39.16,39.12,39.16,28600.0,33.9846,33.9933,33.9586,33.9933,28600.0
2013-11-20 12:15:00,39.16,39.21,39.16,39.2,52200.0,33.9933,34.0367,33.9933,34.028,52200.0
2013-11-20 12:20:00,39.2,39.24,39.2,39.24,89000.0,34.028,34.0627,34.028,34.0627,89000.0
2013-11-20 12:25:00,39.24,39.27,39.23,39.24,57400.0,34.0627,34.0888,34.0541,34.0627,57400.0
2013-11-20 12:30:00,39.24,39.27,39.24,39.27,39600.0,34.0627,34.0888,34.0627,34.0888,39600.0
2013-11-20 12:35:00,39.26,39.29,39.25,39.27,82000.0,34.0801,34.1061,34.0714,34.0888,82000.0
2013-11-20 12:40:00,39.26,39.26,39.24,39.26,27200.0,34.0801,34.0801,34.0627,34.0801,27200.0
2013-11-20 12:45:00,39.25,39.28,39.24,39.25,21800.0,34.0714,34.0975,34.0627,34.0714,21800.0
2013-11-20 12:50:00,39.25,39.27,39.24,39.25,30200.0,34.0714,34.0888,34.0627,34.0714,30200.0
2013-11-20 12:55:00,39.25,39.28,39.24,39.27,49200.0,34.0714,34.0975,34.0627,34.0888,49200.0
2013-11-20 13:00:00,39.27,39.3,39.27,39.27,41800.0,34.0888,34.1148,34.0888,34.0888,41800.0
2013-11-20 13:05:00,39.27,39.28,39.27,39.27,31600.0,34.0888,34.0975,34.0888,34.0888,31600.0
2013-11-20 13:10:00,39.27,39.28,39.27,39.27,36400.0,34.0888,34.0975,34.0888,34.0888,36400.0
2013-11-20 13:15:00,39.27,39.28,39.27,39.27,18200.0,34.0888,34.0975,34.0888,34.0888,18200.0
2013-11-20 13:20:00,39.27,39.28,39.27,39.27,39600.0,34.0888,34.0975,34.0888,34.0888,39600.0
2013-11-20 13:25:00,39.27,39.3,39.27,39.3,63200.0,34.0888,34.1148,34.0888,34.1148,63200.0
2013-11-20 13:30:00,39.3,39.3,39.24,39.24,33000.0,34.1148,34.1148,34.0627,34.0627,33000.0
2013-11-20 13:35:00,39.24,39.24,39.21,39.21,18600.0,34.0627,34.0627,34.0367,34.0367,18600.0
2013-11-20 13:40:00,39.21,39.21,39.2,39.2,37600.0,34.0367,34.0367,34.028,34.028,37600.0
2013-11-20 13:45:00,39.2,39.21,39.19,39.19,48800.0,34.028,34.0367,34.0193,34.0193,48800.0
2013-11-20 13:50:00,39.19,39.2,39.17,39.18,30200.0,34.0193,34.028,34.002,34.0107,30200.0
2013-11-20 13:55:00,39.18,39.2,39.17,39.19,18200.0,34.0107,34.028,34.002,34.0193,18200.0
2013-11-20 14:00:00,39.19,39.23,39.1,39.13,154600.0,34.0193,34.0541,33.9412,33.9673,154600.0
2013-11-20 14:05:00,39.13,39.17,39.09,39.12,81200.0,33.9673,34.002,33.9325,33.9586,81200.0
2013-11-20 14:10:00,39.13,39.13,39.03,39.06,50000.0,33.9673,33.9673,33.8804,33.9065,50000.0
2013-11-20 14:15:00,39.05,39.13,39.03,39.1,46400.0,33.8978,33.9673,33.8804,33.9412,46400.0
2013-11-20 14:20:00,39.12,39.16,39.07,39.16,47400.0,33.9586,33.9933,33.9152,33.9933,47400.0
2013-11-20 14:25:00,39.16,39.17,39.13,39.15,47600.0,33.9933,34.002,33.9673,33.9846,47600.0
2013-11-20 14:30:00,39.15,39.15,39.09,39.1,35000.0,33.9846,33.9846,33.9325,33.9412,35000.0
2013-11-20 14:35:00,39.1,39.11,39.04,39.05,54800.0,33.9412,33.9499,33.8891,33.8978,54800.0
2013-11-20 14:40:00,39.04,39.07,39.01,39.04,33000.0,33.8891,33.9152,33.8631,33.8891,33000.0
2013-11-20 14:45:00,39.03,39.09,39.02,39.09,33000.0,33.8804,33.9325,33.8718,33.9325,33000.0
2013-11-20 14:50:00,39.09,39.09,38.99,39.03,46400.0,33.9325,33.9325,33.8457,33.8804,46400.0
2013-11-20 14:55:00,39.04,39.04,38.99,39.02,23000.0,33.8891,33.8891,33.8457,33.8718,23000.0
2013-11-20 15:00:00,39.02,39.02,38.94,38.94,45000.0,33.8718,33.8718,33.8023,33.8023,45000.0
2013-11-20 15:05:00,38.93,38.95,38.88,38.89,119600.0,33.7936,33.811,33.7502,33.7589,119600.0
2013-11-20 15:10:00,38.9,38.92,38.87,38.92,100200.0,33.7676,33.785,33.7416,33.785,100200.0
2013-11-20 15:15:00,38.91,38.93,38.9,38.92,45800.0,33.7763,33.7936,33.7676,33.785,45800.0
2013-11-20 15:20:00,38.92,38.94,38.9,38.91,71600.0,33.785,33.8023,33.7676,33.7763,71600.0
2013-11-20 15:25:00,38.9,38.92,38.89,38.89,40200.0,33.7676,33.785,33.7589,33.7589,40200.0
2013-11-20 15:30:00,38.9,38.91,38.88,38.89,71400.0,33.7676,33.7763,33.7502,33.7589,71400.0
2013-11-20 15:35:00,38.9,38.93,38.9,38.93,96200.0,33.7676,33.7936,33.7676,33.7936,96200.0
2013-11-20 15:40:00,38.93,38.96,38.92,38.92,130800.0,33.7936,33.8197,33.785,33.785,130800.0
2013-11-20 15:45:00,38.92,38.96,38.91,38.94,125200.0,33.785,33.8197,33.7763,33.8023,125200.0
2013-11-20 15:50:00,38.94,38.95,38.87,38.87,216200.0,33.8023,33.811,33.7416,33.7416,216200.0
2013-11-20 15:55:00,38.88,38.95,38.88,38.92,265600.0,33.7502,33.811,33.7502,33.785,265600.0
2013-11-21 09:30:00,38.91,39.01,38.75,38.8,204800.0,33.7763,33.8631,33.6374,33.6808,204800.0
2013-11-21 09:35:00,38.8,38.81,38.73,38.73,80800.0,33.6808,33.6895,33.62,33.62,80800.0
2013-11-21 09:40:00,38.73,38.82,38.71,38.82,53400.0,33.62,33.6982,33.6027,33.6982,53400.0
2013-11-21 09:45:00,38.82,38.9,38.82,38.88,69200.0,33.6982,33.7676,33.6982,33.7502,69200.0
2013-11-21 09:50:00,38.88,38.9,38.86,38.87,33800.0,33.7502,33.7676,33.7329,33.7416,33800.0
2013-11-21 09:55:00,38.87,38.99,38.85,38.99,111800.0,33.7416,33.8457,33.7242,33.8457,111800.0
2013-11-21 10:00:00,38.99,39.0,38.88,38.88,65200.0,33.8457,33.8544,33.7502,33.7502,65200.0
2013-11-21 10:05:00,38.88,38.88,38.86,38.87,36000.0,33.7502,33.7502,33.7329,33.7416,36000.0
2013-11-21 10:10:00,38.88,38.93,38.88,38.91,54000.0,33.7502,33.7936,33.7502,33.7763,54000.0
2013-11-21 10:15:00,38.91,38.92,38.89,38.9,80600.0,33.7763,33.785,33.7589,33.7676,80600.0
2013-11-21 10:20:00,38.9,38.91,38.85,38.85,87000.0,33.7676,33.7763,33.7242,33.7242,87000.0
2013-11-21 10:25:00,38.85,38.9,38.84,38.9,39400.0,33.7242,33.7676,33.7155,33.7676,39400.0
2013-11-21 10:30:00,38.89,38.94,38.88,38.91,38400.0,33.7589,33.8023,33.7502,33.7763,38400.0
2013-11-21 10:35:00,38.92,38.94,38.92,38.94,21800.0,33.785,33.8023,33.785,33.8023,21800.0
2013-11-21 10:40:00,38.95,38.98,38.94,38.95,37800.0,33.811,33.837,33.8023,33.811,37800.0
2013-11-21 10:45:00,38.96,38.97,38.95,38.95,48200.0,33.8197,33.8284,33.811,33.811,48200.0
2013-11-21 10:50:00,38.95,39.01,38.95,39.01,50000.0,33.811,33.8631,33.811,33.8631,50000.0
2013-11-21 10:55:00,39.01,39.04,38.99,39.04,65400.0,33.8631,33.8891,33.8457,33.8891,65400.0
2013-11-21 11:00:00,39.02,39.03,39.02,39.03,34400.0,33.8718,33.8804,33.8718,33.8804,34400.0
2013-11-21 11:05:00,39.02,39.03,39.0,39.01,17400.0,33.8718,33.8804,33.8544,33.8631,17400.0
2013-11-21 11:10:00,39.01,39.02,39.01,39.02,22400.0,33.8631,33.8718,33.8631,33.8718,22400.0
2013-11-21 11:15:00,39.01,39.04,39.0,39.03,33600.0,33.8631,33.8891,33.8544,33.8804,33600.0
2013-11-21 11:20:00,39.04,39.08,39.02,39.05,50600.0,33.8891,33.9238,33.8718,33.8978,50600.0
2013-11-21 11:25:00,39.05,39.05,39.01,39.01,27000.0,33.8978,33.8978,33.8631,33.8631,27000.0
2013-11-21 11:30:00,39.02,39.05,39.02,39.02,15400.0,33.8718,33.8978,33.8718,33.8718,15400.0
2013-11-21 11:35:00,39.03,39.05,39.02,39.03,85000.0,33.8804,33.8978,33.8718,33.8804,85000.0
2013-11-21 11:40:00,39.03,39.03,39.01,39.02,41000.0,33.8804,33.8804,33.8631,33.8718,41000.0
2013-11-21 11:45:00,39.02,39.03,39.01,39.03,29600.0,33.8718,33.8804,33.8631,33.8804,29600.0
2013-11-21 11:50:00,39.02,39.02,39.01,39.02,25200.0,33.8718,33.8718,33.8631,33.8718,25200.0
2013-11-21 11:55:00,39.02,39.02,39.01,39.02,38200.0,33.8718,33.8718,33.8631,33.8718,38200.0
2013-11-21 12:00:00,39.02,39.02,38.99,38.99,48800.0,33.8718,33.8718,33.8457,33.8457,48800.0
2013-11-21 12:05:00,39.0,39.01,39.0,39.0,96400.0,33.8544,33.8631,33.8544,33.8544,96400.0
2013-11-21 12:10:00,39.0,39.01,38.97,38.97,30800.0,33.8544,33.8631,33.8284,33.8284,30800.0
2013-11-21 12:15:00,38.97,38.97,38.96,38.97,17200.0,33.8284,33.8284,33.8197,33.8284,17200.0
2013-11-21 12:20:00,38.97,38.99,38.97,38.99,36200.0,33.8284,33.8457,33.8284,33.8457,36200.0
2013-11-21 12:25:00,38.99,39.02,38.99,39.01,43800.0,33.8457,33.8718,33.8457,33.8631,43800.0
2013-11-21 12:30:00,39.01,39.02,39.0,39.02,46000.0,33.8631,33.8718,33.8544,33.8718,46000.0
2013-11-21 12:35:00,39.02,39.07,39.02,39.06,10000.0,33.8718,33.9152,33.8718,33.9065,10000.0
2013-11-21 12:40:00,39.07,39.1,39.06,39.08,23400.0,33.9152,33.9412,33.9065,33.9238,23400.0
2013-11-21 12:45:00,39.07,39.08,39.02,39.03,23200.0,33.9152,33.9238,33.8718,33.8804,23200.0
2013-11-21 12:50:00,39.03,39.07,39.03,39.07,16200.0,33.8804,33.9152,33.8804,33.9152,16200.0
2013-11-21 12:55:00,39.07,39.07,39.02,39.02,14200.0,33.9152,33.9152,33.8718,33.8718,14200.0
2013-11-21 13:00:00,39.02,39.05,39.01,39.05,28400.0,33.8718,33.8978,33.8631,33.8978,28400.0
2013-11-21 13:05:00,39.05,39.05,39.04,39.05,10000.0,33.8978,33.8978,33.8891,33.8978,10000.0
2013-11-21 13:10:00,39.05,39.06,39.04,39.04,29000.0,33.8978,33.9065,33.8891,33.8891,29000.0
2013-11-21 13:15:00,39.04,39.06,39.04,39.05,28200.0,33.8891,33.9065,33.8891,33.8978,28200.0
2013-11-21 13:20:00,39.06,39.06,39.03,39.03,38000.0,33.9065,33.9065,33.8804,33.8804,38000.0
2013-11-21 13:25:00,39.03,39.06,39.03,39.05,16200.0,33.8804,33.9065,33.8804,33.8978,16200.0
2013-11-21 13:30:00,39.04,39.06,39.04,39.05,34800.0,33.8891,33.9065,33.8891,33.8978,34800.0
2013-11-21 13:35:00,39.05,39.08,39.04,39.07,39000.0,33.8978,33.9238,33.8891,33.9152,39000.0
2013-11-21 13:40:00,39.07,39.11,39.07,39.1,52200.0,33.9152,33.9499,33.9152,33.9412,52200.0
2013-11-21 13:45:00,39.1,39.1,39.08,39.09,21000.0,33.9412,33.9412,33.9238,33.9325,21000.0
2013-11-21 13:50:00,39.08,39.08,39.06,39.07,32600.0,33.9238,33.9238,33.9065,33.9152,32600.0
2013-11-21 13:55:00,39.07,39.08,39.06,39.08,39200.0,33.9152,33.9238,33.9065,33.9238,39200.0
2013-11-21 14:00:00,39.08,39.1,39.07,39.07,21200.0,33.9238,33.9412,33.9152,33.9152,21200.0
2013-11-21 14:05:00,39.07,39.08,39.04,39.05,31000.0,33.9152,33.9238,33.8891,33.8978,31000.0
2013-11-21 14:10:00,39.04,39.06,39.04,39.04,18000.0,33.8891,33.9065,33.8891,33.8891,18000.0
2013-11-21 14:15:00,39.04,39.06,39.03,39.04,17400.0,33.8891,33.9065,33.8804,33.8891,17400.0
2013-11-21 14:20:00,39.04,39.06,39.03,39.05,32600.0,33.8891,33.9065,33.8804,33.8978,32600.0
2013-11-21 14:25:00,39.04,39.06,39.04,39.04,21800.0,33.8891,33.9065,33.8891,33.8891,21800.0
2013-11-21 14:30:00,39.04,39.04,39.02,39.02,34000.0,33.8891,33.8891,33.8718,33.8718,34000.0
2013-11-21 14:35:00,39.02,39.05,39.02,39.03,42000.0,33.8718,33.8978,33.8718,33.8804,42000.0
2013-11-21 14:40:00,39.03,39.07,39.02,39.05,57000.0,33.8804,33.9152,33.8718,33.8978,57000.0
2013-11-21 14:45:00,39.05,39.06,39.04,39.04,36800.0,33.8978,33.9065,33.8891,33.8891,36800.0
2013-11-21 14:50:00,39.04,39.08,39.04,39.07,84800.0,33.8891,33.9238,33.8891,33.9152,84800.0
2013-11-21 14:55:00,39.06,39.07,39.05,39.05,23200.0,33.9065,33.9152,33.8978,33.8978,23200.0
2013-11-21 15:00:00,39.05,39.08,39.05,39.06,46600.0,33.8978,33.9238,33.8978,33.9065,46600.0
2013-11-21 15:05:00,39.06,39.09,39.06,39.07,90200.0,33.9065,33.9325,33.9065,33.9152,90200.0
2013-11-21 15:10:00,39.07,39.07,39.04,39.04,35000.0,33.9152,33.9152,33.8891,33.8891,35000.0
2013-11-21 15:15:00,39.04,39.08,39.04,39.07,178200.0,33.8891,33.9238,33.8891,33.9152,178200.0
2013-11-21 15:20:00,39.07,39.1,39.07,39.08,49200.0,33.9152,33.9412,33.9152,33.9238,49200.0
2013-11-21 15:25:00,39.08,39.09,39.07,39.09,122000.0,33.9238,33.9325,33.9152,33.9325,122000.0
2013-11-21 15:30:00,39.09,39.1,39.06,39.07,117800.0,33.9325,33.9412,33.9065,33.9152,117800.0
2013-11-21 15:35:00,39.07,39.07,39.03,39.05,79000.0,33.9152,33.9152,33.8804,33.8978,79000.0
2013-11-21 15:40:00,39.05,39.06,39.04,39.06,84200.0,33.8978,33.9065,33.8891,33.9065,84200.0
2013-11-21 15:45:00,39.05,39.07,39.05,39.06,107600.0,33.8978,33.9152,33.8978,33.9065,107600.0
2013-11-21 15:50:00,39.06,39.08,39.04,39.07,125800.0,33.9065,33.9238,33.8891,33.9152,125800.0
2013-11-21 15:55:00,39.07,39.1,39.05,39.05,262800.0,33.9152,33.9412,33.8978,33.8978,262800.0
2013-11-22 09:30:00,39.23,39.38,39.23,39.3,182000.0,34.0541,34.1843,34.0541,34.1148,182000.0
2013-11-22 09:35:00,39.29,39.29,39.1,39.1,141400.0,34.1061,34.1061,33.9412,33.9412,141400.0
2013-11-22 09:40:00,39.1,39.2,39.1,39.15,103000.0,33.9412,34.028,33.9412,33.9846,103000.0
2013-11-22 09:45:00,39.17,39.27,39.13,39.24,131600.0,34.002,34.0888,33.9673,34.0627,131600.0
2013-11-22 09:50:00,39.23,39.36,39.22,39.35,76800.0,34.0541,34.1669,34.0454,34.1582,76800.0
2013-11-22 09:55:00,39.35,39.4,39.34,39.35,141000.0,34.1582,34.2016,34.1495,34.1582,141000.0
2013-11-22 10:00:00,39.34,39.42,39.33,39.37,92400.0,34.1495,34.219,34.1409,34.1756,92400.0
2013-11-22 10:05:00,39.38,39.39,39.35,39.38,184800.0,34.1843,34.1929,34.1582,34.1843,184800.0
2013-11-22 10:10:00,39.38,39.42,39.35,39.39,110800.0,34.1843,34.219,34.1582,34.1929,110800.0
2013-11-22 10:15:00,39.38,39.43,39.38,39.4,77400.0,34.1843,34.2277,34.1843,34.2016,77400.0
2013-11-22 10:20:00,39.4,39.4,39.33,39.35,56000.0,34.2016,34.2016,34.1409,34.1582,56000.0
2013-11-22 10:25:00,39.35,39.37,39.3,39.33,85400.0,34.1582,34.1756,34.1148,34.1409,85400.0
2013-11-22 10:30:00,39.32,39.38,39.25,39.26,129600.0,34.1322,34.1843,34.0714,34.0801,129600.0
2013-11-22 10:35:00,39.26,39.29,39.25,39.27,90200.0,34.0801,34.1061,34.0714,34.0888,90200.0
2013-11-22 10:40:00,39.27,39.27,39.18,39.19,89000.0,34.0888,34.0888,34.0107,34.0193,89000.0
2013-11-22 10:45:00,39.19,39.19,39.14,39.18,57200.0,34.0193,34.0193,33.9759,34.0107,57200.0
2013-11-22 10:50:00,39.18,39.2,39.18,39.19,56600.0,34.0107,34.028,34.0107,34.0193,56600.0
2013-11-22 10:55:00,39.2,39.21,39.18,39.19,67800.0,34.028,34.0367,34.0107,34.0193,67800.0
2013-11-22 11:00:00,39.19,39.19,39.16,39.16,117400.0,34.0193,34.0193,33.9933,33.9933,117400.0
2013-11-22 11:05:00,39.16,39.16,39.12,39.12,41400.0,33.9933,33.9933,33.9586,33.9586,41400.0
2013-11-22 11:10:00,39.13,39.13,39.08,39.1,101400.0,33.9673,33.9673,33.9238,33.9412,101400.0
2013-11-22 11:15:00,39.1,39.17,39.1,39.16,43000.0,33.9412,34.002,33.9412,33.9933,43000.0
2013-11-22 11:20:00,39.16,39.17,39.15,39.16,41800.0,33.9933,34.002,33.9846,33.9933,41800.0
2013-11-22 11:25:00,39.16,39.16,39.1,39.1,56400.0,33.9933,33.9933,33.9412,33.9412,56400.0
2013-11-22 11:30:00,39.1,39.15,39.1,39.15,60400.0,33.9412,33.9846,33.9412,33.9846,60400.0
2013-11-22 11:35:00,39.16,39.16,39.08,39.08,120800.0,33.9933,33.9933,33.9238,33.9238,120800.0
2013-11-22 11:40:00,39.09,39.13,39.08,39.13,71800.0,33.9325,33.9673,33.9238,33.9673,71800.0
2013-11-22 11:45:00,39.13,39.13,39.05,39.07,153200.0,33.9673,33.9673,33.8978,33.9152,153200.0
2013-11-22 11:50:00,39.07,39.12,39.07,39.08,94000.0,33.9152,33.9586,33.9152,33.9238,94000.0
2013-11-22 11:55:00,39.08,39.09,39.03,39.04,144400.0,33.9238,33.9325,33.8804,33.8891,144400.0
2013-11-22 12:00:00,39.03,39.04,38.99,39.02,124000.0,33.8804,33.8891,33.8457,33.8718,124000.0
2013-11-22 12:05:00,39.02,39.05,39.01,39.04,112800.0,33.8718,33.8978,33.8631,33.8891,112800.0
2013-11-22 12:10:00,39.04,39.05,39.03,39.05,66000.0,33.8891,33.8978,33.8804,33.8978,66000.0
2013-11-22 12:15:00,39.04,39.1,39.04,39.07,74200.0,33.8891,33.9412,33.8891,33.9152,74200.0
2013-11-22 12:20:00,39.07,39.09,39.07,39.08,34200.0,33.9152,33.9325,33.9152,33.9238,34200.0
2013-11-22 12:25:00,39.07,39.08,39.05,39.06,56400.0,33.9152,33.9238,33.8978,33.9065,56400.0
2013-11-22 12:30:00,39.07,39.09,39.05,39.07,62400.0,33.9152,33.9325,33.8978,33.9152,62400.0
2013-11-22 12:35:00,39.07,39.08,39.06,39.07,34800.0,33.9152,33.9238,33.9065,33.9152,34800.0
2013-11-22 12:40:00,39.07,39.09,39.07,39.08,81000.0,33.9152,33.9325,33.9152,33.9238,81000.0
2013-11-22 12:45:00,39.09,39.13,39.09,39.11,82800.0,33.9325,33.9673,33.9325,33.9499,82800.0
2013-11-22 12:50:00,39.11,39.12,39.09,39.1,47200.0,33.9499,33.9586,33.9325,33.9412,47200.0
2013-11-22 12:55:00,39.1,39.19,39.1,39.19,59000.0,33.9412,34.0193,33.9412,34.0193,59000.0
2013-11-22 13:00:00,39.18,39.22,39.18,39.21,39000.0,34.0107,34.0454,34.0107,34.0367,39000.0
2013-11-22 13:05:00,39.21,39.22,39.21,39.21,25400.0,34.0367,34.0454,34.0367,34.0367,25400.0
2013-11-22 13:10:00,39.21,39.21,39.18,39.19,44200.0,34.0367,34.0367,34.0107,34.0193,44200.0
2013-11-22 13:15:00,39.19,39.2,39.17,39.18,37400.0,34.0193,34.028,34.002,34.0107,37400.0
2013-11-22 13:20:00,39.19,39.2,39.17,39.18,65600.0,34.0193,34.028,34.002,34.0107,65600.0
2013-11-22 13:25:00,39.18,39.19,39.17,39.17,27800.0,34.0107,34.0193,34.002,34.002,27800.0
2013-11-22 13:30:00,39.17,39.17,39.15,39.15,29200.0,34.002,34.002,33.9846,33.9846,29200.0
2013-11-22 13:35:00,39.15,39.18,39.14,39.18,48400.0,33.9846,34.0107,33.9759,34.0107,48400.0
2013-11-22 13:40:00,39.17,39.2,39.17,39.18,177800.0,34.002,34.028,34.002,34.0107,177800.0
2013-11-22 13:45:00,39.19,39.22,39.17,39.22,92800.0,34.0193,34.0454,34.002,34.0454,92800.0
2013-11-22 13:50:00,39.21,39.26,39.2,39.26,49400.0,34.0367,34.0801,34.028,34.0801,49400.0
2013-11-22 13:55:00,39.26,39.27,39.23,39.27,92200.0,34.0801,34.0888,34.0541,34.0888,92200.0
2013-11-22 14:00:00,39.27,39.29,39.27,39.28,36000.0,34.0888,34.1061,34.0888,34.0975,36000.0
2013-11-22 14:05:00,39.27,39.3,39.22,39.26,62400.0,34.0888,34.1148,34.0454,34.0801,62400.0
2013-11-22 14:10:00,39.26,39.26,39.23,39.25,63600.0,34.0801,34.0801,34.0541,34.0714,63600.0
2013-11-22 14:15:00,39.25,39.26,39.23,39.25,53200.0,34.0714,34.0801,34.0541,34.0714,53200.0
2013-11-22 14:20:00,39.25,39.26,39.25,39.26,34000.0,34.0714,34.0801,34.0714,34.0801,34000.0
2013-11-22 14:25:00,39.26,39.29,39.26,39.28,84400.0,34.0801,34.1061,34.0801,34.0975,84400.0
2013-11-22 14:30:00,39.29,39.3,39.27,39.29,94200.0,34.1061,34.1148,34.0888,34.1061,94200.0
2013-11-22 14:35:00,39.29,39.31,39.29,39.31,37600.0,34.1061,34.1235,34.1061,34.1235,37600.0
2013-11-22 14:40:00,39.31,39.35,39.31,39.35,36600.0,34.1235,34.1582,34.1235,34.1582,36600.0
2013-11-22 14:45:00,39.35,39.38,39.35,39.35,44600.0,34.1582,34.1843,34.1582,34.1582,44600.0
2013-11-22 14:50:00,39.35,39.37,39.35,39.37,32000.0,34.1582,34.1756,34.1582,34.1756,32000.0
2013-11-22 14:55:00,39.37,39.38,39.35,39.38,33400.0,34.1756,34.1843,34.1582,34.1843,33400.0
2013-11-22 15:00:00,39.37,39.38,39.37,39.38,36000.0,34.1756,34.1843,34.1756,34.1843,36000.0
2013-11-22 15:05:00,39.38,39.39,39.36,39.39,58200.0,34.1843,34.1929,34.1669,34.1929,58200.0
2013-11-22 15:10:00,39.39,39.43,39.38,39.42,72800.0,34.1929,34.2277,34.1843,34.219,72800.0
2013-11-22 15:15:00,39.42,39.44,39.41,39.43,47400.0,34.219,34.2363,34.2103,34.2277,47400.0
2013-11-22 15:20:00,39.43,39.43,39.4,39.41,60200.0,34.2277,34.2277,34.2016,34.2103,60200.0
2013-11-22 15:25:00,39.4,39.41,39.4,39.4,45600.0,34.2016,34.2103,34.2016,34.2016,45600.0
2013-11-22 15:30:00,39.41,39.43,39.41,39.43,80400.0,34.2103,34.2277,34.2103,34.2277,80400.0
2013-11-22 15:35:00,39.43,39.45,39.42,39.45,116200.0,34.2277,34.245,34.219,34.245,116200.0
2013-11-22 15:40:00,39.45,39.49,39.45,39.46,165600.0,34.245,34.2798,34.245,34.2537,165600.0
2013-11-22 15:45:00,39.46,39.49,39.45,39.48,164000.0,34.2537,34.2798,34.245,34.2711,164000.0
2013-11-22 15:50:00,39.48,39.48,39.45,39.46,126200.0,34.2711,34.2711,34.245,34.2537,126200.0
2013-11-22 15:55:00,39.46,39.47,39.41,39.43,331200.0,34.2537,34.2624,34.2103,34.2277,331200.0
2013-11-25 09:30:00,39.53,39.74,39.52,39.72,224200.0,34.3145,34.4968,34.3058,34.4794,224200.0
2013-11-25 09:35:00,39.73,39.74,39.65,39.74,85000.0,34.4881,34.4968,34.4186,34.4968,85000.0
2013-11-25 09:40:00,39.74,39.81,39.72,39.72,70800.0,34.4968,34.5575,34.4794,34.4794,70800.0
2013-11-25 09:45:00,39.72,39.77,39.67,39.67,60800.0,34.4794,34.5228,34.436,34.436,60800.0
2013-11-25 09:50:00,39.67,39.67,39.52,39.53,75400.0,34.436,34.436,34.3058,34.3145,75400.0
2013-11-25 09:55:00,39.52,39.58,39.52,39.58,34600.0,34.3058,34.3579,34.3058,34.3579,34600.0
2013-11-25 10:00:00,39.58,39.59,39.57,39.57,39400.0,34.3579,34.3666,34.3492,34.3492,39400.0
2013-11-25 10:05:00,39.57,39.63,39.56,39.62,45000.0,34.3492,34.4013,34.3405,34.3926,45000.0
2013-11-25 10:10:00,39.62,39.63,39.6,39.6,36200.0,34.3926,34.4013,34.3752,34.3752,36200.0
2013-11-25 10:15:00,39.6,39.68,39.6,39.66,38800.0,34.3752,34.4447,34.3752,34.4273,38800.0
2013-11-25 10:20:00,39.65,39.66,39.6,39.6,44200.0,34.4186,34.4273,34.3752,34.3752,44200.0
2013-11-25 10:25:00,39.6,39.63,39.58,39.62,85600.0,34.3752,34.4013,34.3579,34.3926,85600.0
2013-11-25 10:30:00,39.62,39.63,39.58,39.59,47200.0,34.3926,34.4013,34.3579,34.3666,47200.0
2013-11-25 10:35:00,39.59,39.63,39.58,39.59,40800.0,34.3666,34.4013,34.3579,34.3666,40800.0
2013-11-25 10:40:00,39.6,39.61,39.57,39.6,21200.0,34.3752,34.3839,34.3492,34.3752,21200.0
2013-11-25 10:45:00,39.6,39.62,39.59,39.59,21400.0,34.3752,34.3926,34.3666,34.3666,21400.0
2013-11-25 10:50:00,39.59,39.6,39.58,39.58,16800.0,34.3666,34.3752,34.3579,34.3579,16800.0
2013-11-25 10:55:00,39.58,39.59,39.53,39.53,32400.0,34.3579,34.3666,34.3145,34.3145,32400.0
2013-11-25 11:00:00,39.53,39.57,39.52,39.56,178600.0,34.3145,34.3492,34.3058,34.3405,178600.0
2013-11-25 11:05:00,39.56,39.6,39.5,39.5,76000.0,34.3405,34.3752,34.2884,34.2884,76000.0
2013-11-25 11:10:00,39.51,39.51,39.47,39.5,27400.0,34.2971,34.2971,34.2624,34.2884,27400.0
2013-11-25 11:15:00,39.51,39.59,39.51,39.59,25000.0,34.2971,34.3666,34.2971,34.3666,25000.0
2013-11-25 11:20:00,39.6,39.6,39.59,39.6,36400.0,34.3752,34.3752,34.3666,34.3752,36400.0
2013-11-25 11:25:00,39.6,39.63,39.6,39.6,32200.0,34.3752,34.4013,34.3752,34.3752,32200.0
2013-11-25 11:30:00,39.6,39.62,39.59,39.61,11600.0,34.3752,34.3926,34.3666,34.3839,11600.0
2013-11-25 11:35:00,39.61,39.65,39.61,39.65,20200.0,34.3839,34.4186,34.3839,34.4186,20200.0
2013-11-25 11:40:00,39.65,39.66,39.6,39.61,34800.0,34.4186,34.4273,34.3752,34.3839,34800.0
2013-11-25 11:45:00,39.6,39.66,39.6,39.63,48000.0,34.3752,34.4273,34.3752,34.4013,48000.0
2013-11-25 11:50:00,39.63,39.65,39.62,39.63,33600.0,34.4013,34.4186,34.3926,34.4013,33600.0
2013-11-25 11:55:00,39.63,39.63,39.6,39.62,23000.0,34.4013,34.4013,34.3752,34.3926,23000.0
2013-11-25 12:00:00,39.63,39.63,39.6,39.6,53200.0,34.4013,34.4013,34.3752,34.3752,53200.0
2013-11-25 12:05:00,39.6,39.6,39.55,39.55,57200.0,34.3752,34.3752,34.3318,34.3318,57200.0
2013-11-25 12:10:00,39.55,39.56,39.5,39.51,39800.0,34.3318,34.3405,34.2884,34.2971,39800.0
2013-11-25 12:15:00,39.5,39.51,39.46,39.46,146800.0,34.2884,34.2971,34.2537,34.2537,146800.0
2013-11-25 12:20:00,39.47,39.49,39.45,39.49,45200.0,34.2624,34.2798,34.245,34.2798,45200.0
2013-11-25 12:25:00,39.49,39.51,39.48,39.49,62400.0,34.2798,34.2971,34.2711,34.2798,62400.0
2013-11-25 12:30:00,39.49,39.51,39.49,39.49,24000.0,34.2798,34.2971,34.2798,34.2798,24000.0
2013-11-25 12:35:00,39.5,39.5,39.45,39.46,90200.0,34.2884,34.2884,34.245,34.2537,90200.0
2013-11-25 12:40:00,39.46,39.47,39.45,39.47,10000.0,34.2537,34.2624,34.245,34.2624,10000.0
2013-11-25 12:45:00,39.46,39.48,39.46,39.47,13600.0,34.2537,34.2711,34.2537,34.2624,13600.0
2013-11-25 12:50:00,39.48,39.49,39.46,39.47,16600.0,34.2711,34.2798,34.2537,34.2624,16600.0
2013-11-25 12:55:00,39.46,39.47,39.44,39.46,13800.0,34.2537,34.2624,34.2363,34.2537,13800.0
2013-11-25 13:00:00,39.46,39.48,39.45,39.46,23800.0,34.2537,34.2711,34.245,34.2537,23800.0
2013-11-25 13:05:00,39.46,39.48,39.46,39.48,36000.0,34.2537,34.2711,34.2537,34.2711,36000.0
2013-11-25 13:10:00,39.48,39.48,39.45,39.45,32000.0,34.2711,34.2711,34.245,34.245,32000.0
2013-11-25 13:15:00,39.45,39.47,39.45,39.47,39000.0,34.245,34.2624,34.245,34.2624,39000.0
2013-11-25 13:20:00,39.47,39.49,39.47,39.47,30200.0,34.2624,34.2798,34.2624,34.2624,30200.0
2013-11-25 13:25:00,39.47,39.5,39.46,39.49,154600.0,34.2624,34.2884,34.2537,34.2798,154600.0
2013-11-25 13:30:00,39.49,39.51,39.49,39.5,45200.0,34.2798,34.2971,34.2798,34.2884,45200.0
2013-11-25 13:35:00,39.5,39.51,39.49,39.5,42800.0,34.2884,34.2971,34.2798,34.2884,42800.0
2013-11-25 13:40:00,39.5,39.56,39.5,39.56,31600.0,34.2884,34.3405,34.2884,34.3405,31600.0
2013-11-25 13:45:00,39.55,39.57,39.55,39.57,26400.0,34.3318,34.3492,34.3318,34.3492,26400.0
2013-11-25 13:50:00,39.57,39.6,39.57,39.6,39400.0,34.3492,34.3752,34.3492,34.3752,39400.0
2013-11-25 13:55:00,39.6,39.63,39.59,39.63,35600.0,34.3752,34.4013,34.3666,34.4013,35600.0
2013-11-25 14:00:00,39.63,39.65,39.63,39.64,19200.0,34.4013,34.4186,34.4013,34.41,19200.0
2013-11-25 14:05:00,39.64,39.67,39.64,39.67,15200.0,34.41,34.436,34.41,34.436,15200.0
2013-11-25 14:10:00,39.66,39.7,39.66,39.69,27400.0,34.4273,34.462,34.4273,34.4534,27400.0
2013-11-25 14:15:00,39.7,39.7,39.68,39.68,24400.0,34.462,34.462,34.4447,34.4447,24400.0
2013-11-25 14:20:00,39.68,39.69,39.65,39.65,30200.0,34.4447,34.4534,34.4186,34.4186,30200.0
2013-11-25 14:25:00,39.64,39.66,39.63,39.66,23200.0,34.41,34.4273,34.4013,34.4273,23200.0
2013-11-25 14:30:00,39.66,39.67,39.65,39.65,29000.0,34.4273,34.436,34.4186,34.4186,29000.0
2013-11-25 14:35:00,39.65,39.66,39.65,39.66,20200.0,34.4186,34.4273,34.4186,34.4273,20200.0
2013-11-25 14:40:00,39.66,39.68,39.66,39.68,21200.0,34.4273,34.4447,34.4273,34.4447,21200.0
2013-11-25 14:45:00,39.68,39.68,39.63,39.65,42200.0,34.4447,34.4447,34.4013,34.4186,42200.0
2013-11-25 14:50:00,39.64,39.65,39.63,39.63,22200.0,34.41,34.4186,34.4013,34.4013,22200.0
2013-11-25 14:55:00,39.63,39.66,39.63,39.65,36800.0,34.4013,34.4273,34.4013,34.4186,36800.0
2013-11-25 15:00:00,39.65,39.65,39.63,39.63,35600.0,34.4186,34.4186,34.4013,34.4013,35600.0
2013-11-25 15:05:00,39.63,39.65,39.57,39.59,84000.0,34.4013,34.4186,34.3492,34.3666,84000.0
2013-11-25 15:10:00,39.58,39.58,39.55,39.56,37400.0,34.3579,34.3579,34.3318,34.3405,37400.0
2013-11-25 15:15:00,39.56,39.58,39.55,39.58,44000.0,34.3405,34.3579,34.3318,34.3579,44000.0
2013-11-25 15:20:00,39.58,39.58,39.55,39.57,55400.0,34.3579,34.3579,34.3318,34.3492,55400.0
2013-11-25 15:25:00,39.57,39.6,39.56,39.59,55400.0,34.3492,34.3752,34.3405,34.3666,55400.0
2013-11-25 15:30:00,39.59,39.59,39.54,39.56,60200.0,34.3666,34.3666,34.3232,34.3405,60200.0
2013-11-25 15:35:00,39.56,39.56,39.52,39.53,64400.0,34.3405,34.3405,34.3058,34.3145,64400.0
2013-11-25 15:40:00,39.53,39.58,39.52,39.57,81400.0,34.3145,34.3579,34.3058,34.3492,81400.0
2013-11-25 15:45:00,39.57,39.61,39.56,39.61,146800.0,34.3492,34.3839,34.3405,34.3839,146800.0
2013-11-25 15:50:00,39.6,39.6,39.55,39.57,140400.0,34.3752,34.3752,34.3318,34.3492,140400.0
2013-11-25 15:55:00,39.57,39.6,39.54,39.57,238400.0,34.3492,34.3752,34.3232,34.3492,238400.0
2013-11-26 09:30:00,39.88,39.88,39.58,39.71,254800.0,34.6183,34.6183,34.3579,34.4707,254800.0
2013-11-26 09:35:00,39.7,39.74,39.69,39.7,40400.0,34.462,34.4968,34.4534,34.462,40400.0
2013-11-26 09:40:00,39.71,39.73,39.62,39.64,49400.0,34.4707,34.4881,34.3926,34.41,49400.0
2013-11-26 09:45:00,39.65,39.79,39.63,39.79,69600.0,34.4186,34.5402,34.4013,34.5402,69600.0
2013-11-26 09:50:00,39.8,39.83,39.77,39.77,138800.0,34.5489,34.5749,34.5228,34.5228,138800.0
2013-11-26 09:55:00,39.79,39.82,39.74,39.81,44400.0,34.5402,34.5662,34.4968,34.5575,44400.0
2013-11-26 10:00:00,39.8,39.81,39.7,39.71,60600.0,34.5489,34.5575,34.462,34.4707,60600.0
2013-11-26 10:05:00,39.71,39.75,39.63,39.66,131800.0,34.4707,34.5054,34.4013,34.4273,131800.0
2013-11-26 10:10:00,39.67,39.72,39.65,39.69,211200.0,34.436,34.4794,34.4186,34.4534,211200.0
2013-11-26 10:15:00,39.69,39.74,39.69,39.74,67000.0,34.4534,34.4968,34.4534,34.4968,67000.0
2013-11-26 10:20:00,39.73,39.84,39.73,39.83,56800.0,34.4881,34.5836,34.4881,34.5749,56800.0
2013-11-26 10:25:00,39.83,39.86,39.81,39.84,48800.0,34.5749,34.6009,34.5575,34.5836,48800.0
2013-11-26 10:30:00,39.85,39.85,39.76,39.76,155400.0,34.5923,34.5923,34.5141,34.5141,155400.0
2013-11-26 10:35:00,39.76,39.76,39.73,39.73,30800.0,34.5141,34.5141,34.4881,34.4881,30800.0
2013-11-26 10:40:00,39.72,39.73,39.64,39.65,44200.0,34.4794,34.4881,34.41,34.4186,44200.0
2013-11-26 10:45:00,39.65,39.71,39.64,39.7,68000.0,34.4186,34.4707,34.41,34.462,68000.0
2013-11-26 10:50:00,39.71,39.73,39.68,39.71,89200.0,34.4707,34.4881,34.4447,34.4707,89200.0
2013-11-26 10:55:00,39.7,39.74,39.68,39.72,123400.0,34.462,34.4968,34.4447,34.4794,123400.0
2013-11-26 11:00:00,39.73,39.76,39.72,39.76,29200.0,34.4881,34.5141,34.4794,34.5141,29200.0
2013-11-26 11:05:00,39.77,39.77,39.75,39.75,33000.0,34.5228,34.5228,34.5054,34.5054,33000.0
2013-11-26 11:10:00,39.75,39.77,39.74,39.77,34600.0,34.5054,34.5228,34.4968,34.5228,34600.0
2013-11-26 11:15:00,39.77,39.84,39.77,39.83,67400.0,34.5228,34.5836,34.5228,34.5749,67400.0
2013-11-26 11:20:00,39.82,39.87,39.82,39.87,73000.0,34.5662,34.6096,34.5662,34.6096,73000.0
2013-11-26 11:25:00,39.87,39.88,39.85,39.86,53400.0,34.6096,34.6183,34.5923,34.6009,53400.0
2013-11-26 11:30:00,39.85,39.88,39.84,39.85,163000.0,34.5923,34.6183,34.5836,34.5923,163000.0
2013-11-26 11:35:00,39.85,39.87,39.84,39.85,67600.0,34.5923,34.6096,34.5836,34.5923,67600.0
2013-11-26 11:40:00,39.85,39.86,39.83,39.84,68200.0,34.5923,34.6009,34.5749,34.5836,68200.0
2013-11-26 11:45:00,39.84,39.85,39.83,39.85,30800.0,34.5836,34.5923,34.5749,34.5923,30800.0
2013-11-26 11:50:00,39.85,39.88,39.84,39.84,27200.0,34.5923,34.6183,34.5836,34.5836,27200.0
2013-11-26 11:55:00,39.84,39.86,39.8,39.8,37800.0,34.5836,34.6009,34.5489,34.5489,37800.0
2013-11-26 12:00:00,39.8,39.85,39.8,39.85,44200.0,34.5489,34.5923,34.5489,34.5923,44200.0
2013-11-26 12:05:00,39.85,39.85,39.82,39.85,281800.0,34.5923,34.5923,34.5662,34.5923,281800.0
2013-11-26 12:10:00,39.85,39.88,39.83,39.86,114400.0,34.5923,34.6183,34.5749,34.6009,114400.0
2013-11-26 12:15:00,39.85,39.88,39.85,39.88,219600.0,34.5923,34.6183,34.5923,34.6183,219600.0
2013-11-26 12:20:00,39.88,39.9,39.88,39.88,38600.0,34.6183,34.6357,34.6183,34.6183,38600.0
2013-11-26 12:25:00,39.88,39.88,39.86,39.87,23800.0,34.6183,34.6183,34.6009,34.6096,23800.0
2013-11-26 12:30:00,39.86,39.87,39.83,39.83,58400.0,34.6009,34.6096,34.5749,34.5749,58400.0
2013-11-26 12:35:00,39.82,39.85,39.81,39.84,36000.0,34.5662,34.5923,34.5575,34.5836,36000.0
2013-11-26 12:40:00,39.84,39.84,39.81,39.82,26600.0,34.5836,34.5836,34.5575,34.5662,26600.0
2013-11-26 12:45:00,39.82,39.82,39.8,39.8,32000.0,34.5662,34.5662,34.5489,34.5489,32000.0
2013-11-26 12:50:00,39.8,39.8,39.78,39.8,22200.0,34.5489,34.5489,34.5315,34.5489,22200.0
2013-11-26 12:55:00,39.79,39.8,39.77,39.77,24200.0,34.5402,34.5489,34.5228,34.5228,24200.0
2013-11-26 13:00:00,39.77,39.8,39.77,39.8,40800.0,34.5228,34.5489,34.5228,34.5489,40800.0
2013-11-26 13:05:00,39.8,39.8,39.78,39.79,22400.0,34.5489,34.5489,34.5315,34.5402,22400.0
2013-11-26 13:10:00,39.79,39.83,39.79,39.83,43200.0,34.5402,34.5749,34.5402,34.5749,43200.0
2013-11-26 13:15:00,39.83,39.84,39.79,39.81,37400.0,34.5749,34.5836,34.5402,34.5575,37400.0
2013-11-26 13:20:00,39.81,39.81,39.79,39.81,128800.0,34.5575,34.5575,34.5402,34.5575,128800.0
2013-11-26 13:25:00,39.81,39.82,39.8,39.81,52000.0,34.5575,34.5662,34.5489,34.5575,52000.0
2013-11-26 13:30:00,39.8,39.81,39.78,39.79,30000.0,34.5489,34.5575,34.5315,34.5402,30000.0
2013-11-26 13:35:00,39.79,39.81,39.79,39.8,21000.0,34.5402,34.5575,34.5402,34.5489,21000.0
2013-11-26 13:40:00,39.8,39.83,39.8,39.8,49800.0,34.5489,34.5749,34.5489,34.5489,49800.0
2013-11-26 13:45:00,39.8,39.82,39.79,39.81,28800.0,34.5489,34.5662,34.5402,34.5575,28800.0
2013-11-26 13:50:00,39.81,39.84,39.81,39.83,20000.0,34.5575,34.5836,34.5575,34.5749,20000.0
2013-11-26 13:55:00,39.83,39.83,39.82,39.82,39600.0,34.5749,34.5749,34.5662,34.5662,39600.0
2013-11-26 14:00:00,39.83,39.83,39.82,39.83,50400.0,34.5749,34.5749,34.5662,34.5749,50400.0
2013-11-26 14:05:00,39.82,39.83,39.8,39.8,78000.0,34.5662,34.5749,34.5489,34.5489,78000.0
2013-11-26 14:10:00,39.8,39.81,39.79,39.81,29600.0,34.5489,34.5575,34.5402,34.5575,29600.0
2013-11-26 14:15:00,39.81,39.86,39.81,39.85,205600.0,34.5575,34.6009,34.5575,34.5923,205600.0
2013-11-26 14:20:00,39.85,39.87,39.84,39.85,66400.0,34.5923,34.6096,34.5836,34.5923,66400.0
2013-11-26 14:25:00,39.85,39.86,39.84,39.86,200600.0,34.5923,34.6009,34.5836,34.6009,200600.0
2013-11-26 14:30:00,39.86,39.87,39.84,39.84,83000.0,34.6009,34.6096,34.5836,34.5836,83000.0
2013-11-26 14:35:00,39.84,39.87,39.84,39.87,148400.0,34.5836,34.6096,34.5836,34.6096,148400.0
2013-11-26 14:40:00,39.87,39.88,39.87,39.87,50800.0,34.6096,34.6183,34.6096,34.6096,50800.0
2013-11-26 14:45:00,39.87,39.9,39.87,39.87,119000.0,34.6096,34.6357,34.6096,34.6096,119000.0
2013-11-26 14:50:00,39.87,39.88,39.87,39.88,63200.0,34.6096,34.6183,34.6096,34.6183,63200.0
2013-11-26 14:55:00,39.88,39.88,39.84,39.84,86000.0,34.6183,34.6183,34.5836,34.5836,86000.0
2013-11-26 15:00:00,39.84,39.87,39.84,39.84,62000.0,34.5836,34.6096,34.5836,34.5836,62000.0
2013-11-26 15:05:00,39.84,39.85,39.84,39.85,39400.0,34.5836,34.5923,34.5836,34.5923,39400.0
2013-11-26 15:10:00,39.85,39.88,39.85,39.88,47200.0,34.5923,34.6183,34.5923,34.6183,47200.0
2013-11-26 15:15:00,39.88,39.9,39.87,39.88,49600.0,34.6183,34.6357,34.6096,34.6183,49600.0
2013-11-26 15:20:00,39.88,39.92,39.88,39.91,65600.0,34.6183,34.653,34.6183,34.6443,65600.0
2013-11-26 15:25:00,39.91,39.94,39.91,39.92,308800.0,34.6443,34.6704,34.6443,34.653,308800.0
2013-11-26 15:30:00,39.92,39.93,39.89,39.89,44800.0,34.653,34.6617,34.627,34.627,44800.0
2013-11-26 15:35:00,39.89,39.92,39.88,39.9,89000.0,34.627,34.653,34.6183,34.6357,89000.0
2013-11-26 15:40:00,39.9,39.9,39.89,39.89,74400.0,34.6357,34.6357,34.627,34.627,74400.0
2013-11-26 15:45:00,39.89,39.89,39.84,39.85,281000.0,34.627,34.627,34.5836,34.5923,281000.0
2013-11-26 15:50:00,39.85,39.85,39.81,39.83,198000.0,34.5923,34.5923,34.5575,34.5749,198000.0
2013-11-26 15:55:00,39.83,39.83,39.79,39.81,250200.0,34.5749,34.5749,34.5402,34.5575,250200.0
2013-11-27 09:30:00,39.85,39.88,39.71,39.72,150200.0,34.5923,34.6183,34.4707,34.4794,150200.0
2013-11-27 09:35:00,39.72,39.74,39.7,39.72,47800.0,34.4794,34.4968,34.462,34.4794,47800.0
2013-11-27 09:40:00,39.72,39.8,39.72,39.8,71000.0,34.4794,34.5489,34.4794,34.5489,71000.0
2013-11-27 09:45:00,39.78,39.83,39.77,39.83,24000.0,34.5315,34.5749,34.5228,34.5749,24000.0
2013-11-27 09:50:00,39.83,39.87,39.81,39.81,25800.0,34.5749,34.6096,34.5575,34.5575,25800.0
2013-11-27 09:55:00,39.81,39.85,39.78,39.85,45600.0,34.5575,34.5923,34.5315,34.5923,45600.0
2013-11-27 10:00:00,39.85,39.88,39.81,39.82,50800.0,34.5923,34.6183,34.5575,34.5662,50800.0
2013-11-27 10:05:00,39.82,39.84,39.8,39.82,20200.0,34.5662,34.5836,34.5489,34.5662,20200.0
2013-11-27 10:10:00,39.83,39.87,39.8,39.84,46800.0,34.5749,34.6096,34.5489,34.5836,46800.0
2013-11-27 10:15:00,39.83,39.87,39.81,39.87,59600.0,34.5749,34.6096,34.5575,34.6096,59600.0
2013-11-27 10:20:00,39.86,39.92,39.85,39.91,75600.0,34.6009,34.653,34.5923,34.6443,75600.0
2013-11-27 10:25:00,39.91,39.91,39.85,39.85,29400.0,34.6443,34.6443,34.5923,34.5923,29400.0
2013-11-27 10:30:00,39.85,39.85,39.8,39.85,32200.0,34.5923,34.5923,34.5489,34.5923,32200.0
2013-11-27 10:35:00,39.85,39.87,39.79,39.83,74000.0,34.5923,34.6096,34.5402,34.5749,74000.0
2013-11-27 10:40:00,39.84,39.85,39.74,39.74,74000.0,34.5836,34.5923,34.4968,34.4968,74000.0
2013-11-27 10:45:00,39.75,39.77,39.74,39.76,22600.0,34.5054,34.5228,34.4968,34.5141,22600.0
2013-11-27 10:50:00,39.76,39.76,39.66,39.68,66400.0,34.5141,34.5141,34.4273,34.4447,66400.0
2013-11-27 10:55:00,39.68,39.72,39.67,39.72,29600.0,34.4447,34.4794,34.436,34.4794,29600.0
2013-11-27 11:00:00,39.72,39.77,39.72,39.76,45800.0,34.4794,34.5228,34.4794,34.5141,45800.0
2013-11-27 11:05:00,39.76,39.77,39.72,39.73,66600.0,34.5141,34.5228,34.4794,34.4881,66600.0
2013-11-27 11:10:00,39.73,39.74,39.71,39.73,68400.0,34.4881,34.4968,34.4707,34.4881,68400.0
2013-11-27 11:15:00,39.73,39.73,39.69,39.69,39800.0,34.4881,34.4881,34.4534,34.4534,39800.0
2013-11-27 11:20:00,39.69,39.72,39.68,39.68,52000.0,34.4534,34.4794,34.4447,34.4447,52000.0
2013-11-27 11:25:00,39.68,39.72,39.67,39.72,44400.0,34.4447,34.4794,34.436,34.4794,44400.0
2013-11-27 11:30:00,39.72,39.73,39.7,39.71,36800.0,34.4794,34.4881,34.462,34.4707,36800.0
2013-11-27 11:35:00,39.71,39.73,39.71,39.72,45400.0,34.4707,34.4881,34.4707,34.4794,45400.0
2013-11-27 11:40:00,39.71,39.72,39.71,39.72,30400.0,34.4707,34.4794,34.4707,34.4794,30400.0
2013-11-27 11:45:00,39.72,39.73,39.71,39.71,61400.0,34.4794,34.4881,34.4707,34.4707,61400.0
2013-11-27 11:50:00,39.72,39.72,39.68,39.7,35800.0,34.4794,34.4794,34.4447,34.462,35800.0
2013-11-27 11:55:00,39.69,39.72,39.69,39.71,17400.0,34.4534,34.4794,34.4534,34.4707,17400.0
2013-11-27 12:00:00,39.71,39.72,39.69,39.69,33800.0,34.4707,34.4794,34.4534,34.4534,33800.0
2013-11-27 12:05:00,39.68,39.69,39.65,39.67,44200.0,34.4447,34.4534,34.4186,34.436,44200.0
2013-11-27 12:10:00,39.67,39.7,39.66,39.7,30200.0,34.436,34.462,34.4273,34.462,30200.0
2013-11-27 12:15:00,39.7,39.72,39.69,39.71,35600.0,34.462,34.4794,34.4534,34.4707,35600.0
2013-11-27 12:20:00,39.71,39.72,39.68,39.68,49600.0,34.4707,34.4794,34.4447,34.4447,49600.0
2013-11-27 12:25:00,39.68,39.71,39.68,39.7,28000.0,34.4447,34.4707,34.4447,34.462,28000.0
2013-11-27 12:30:00,39.71,39.72,39.71,39.71,10600.0,34.4707,34.4794,34.4707,34.4707,10600.0
2013-11-27 12:35:00,39.71,39.72,39.71,39.71,15000.0,34.4707,34.4794,34.4707,34.4707,15000.0
2013-11-27 12:40:00,39.71,39.72,39.71,39.72,25800.0,34.4707,34.4794,34.4707,34.4794,25800.0
2013-11-27 12:45:00,39.72,39.72,39.71,39.71,16400.0,34.4794,34.4794,34.4707,34.4707,16400.0
2013-11-27 12:50:00,39.71,39.71,39.69,39.7,37200.0,34.4707,34.4707,34.4534,34.462,37200.0
2013-11-27 12:55:00,39.7,39.71,39.65,39.66,28600.0,34.462,34.4707,34.4186,34.4273,28600.0
2013-11-27 13:00:00,39.66,39.66,39.6,39.6,49600.0,34.4273,34.4273,34.3752,34.3752,49600.0
2013-11-27 13:05:00,39.6,39.6,39.58,39.59,40400.0,34.3752,34.3752,34.3579,34.3666,40400.0
2013-11-27 13:10:00,39.59,39.59,39.56,39.57,63600.0,34.3666,34.3666,34.3405,34.3492,63600.0
2013-11-27 13:15:00,39.57,39.59,39.55,39.58,81400.0,34.3492,34.3666,34.3318,34.3579,81400.0
2013-11-27 13:20:00,39.58,39.6,39.58,39.59,45800.0,34.3579,34.3752,34.3579,34.3666,45800.0
2013-11-27 13:25:00,39.59,39.6,39.57,39.58,55400.0,34.3666,34.3752,34.3492,34.3579,55400.0
2013-11-27 13:30:00,39.58,39.58,39.57,39.57,49400.0,34.3579,34.3579,34.3492,34.3492,49400.0
2013-11-27 13:35:00,39.58,39.6,39.57,39.59,44200.0,34.3579,34.3752,34.3492,34.3666,44200.0
2013-11-27 13:40:00,39.6,39.65,39.6,39.65,38600.0,34.3752,34.4186,34.3752,34.4186,38600.0
2013-11-27 13:45:00,39.64,39.64,39.63,39.63,19600.0,34.41,34.41,34.4013,34.4013,19600.0
2013-11-27 13:50:00,39.64,39.68,39.63,39.66,30000.0,34.41,34.4447,34.4013,34.4273,30000.0
2013-11-27 13:55:00,39.66,39.67,39.64,39.64,15800.0,34.4273,34.436,34.41,34.41,15800.0
2013-11-27 14:00:00,39.64,39.67,39.64,39.67,11600.0,34.41,34.436,34.41,34.436,11600.0
2013-11-27 14:05:00,39.67,39.7,39.66,39.7,20400.0,34.436,34.462,34.4273,34.462,20400.0
2013-11-27 14:10:00,39.7,39.71,39.68,39.69,23800.0,34.462,34.4707,34.4447,34.4534,23800.0
2013-11-27 14:15:00,39.68,39.7,39.67,39.69,21800.0,34.4447,34.462,34.436,34.4534,21800.0
2013-11-27 14:20:00,39.69,39.69,39.67,39.67,16600.0,34.4534,34.4534,34.436,34.436,16600.0
2013-11-27 14:25:00,39.68,39.68,39.66,39.66,14800.0,34.4447,34.4447,34.4273,34.4273,14800.0
2013-11-27 14:30:00,39.67,39.71,39.67,39.68,38800.0,34.436,34.4707,34.436,34.4447,38800.0
2013-11-27 14:35:00,39.68,39.68,39.67,39.68,14200.0,34.4447,34.4447,34.436,34.4447,14200.0
2013-11-27 14:40:00,39.67,39.68,39.66,39.66,20200.0,34.436,34.4447,34.4273,34.4273,20200.0
2013-11-27 14:45:00,39.67,39.68,39.66,39.67,23000.0,34.436,34.4447,34.4273,34.436,23000.0
2013-11-27 14:50:00,39.67,39.69,39.67,39.67,19600.0,34.436,34.4534,34.436,34.436,19600.0
2013-11-27 14:55:00,39.67,39.7,39.67,39.7,32600.0,34.436,34.462,34.436,34.462,32600.0
2013-11-27 15:00:00,39.7,39.7,39.68,39.69,32800.0,34.462,34.462,34.4447,34.4534,32800.0
2013-11-27 15:05:00,39.69,39.7,39.68,39.7,20600.0,34.4534,34.462,34.4447,34.462,20600.0
2013-11-27 15:10:00,39.69,39.7,39.67,39.69,35600.0,34.4534,34.462,34.436,34.4534,35600.0
2013-11-27 15:15:00,39.7,39.71,39.69,39.71,34400.0,34.462,34.4707,34.4534,34.4707,34400.0
2013-11-27 15:20:00,39.71,39.71,39.69,39.7,21800.0,34.4707,34.4707,34.4534,34.462,21800.0
2013-11-27 15:25:00,39.7,39.72,39.7,39.7,27200.0,34.462,34.4794,34.462,34.462,27200.0
2013-11-27 15:30:00,39.7,39.7,39.69,39.7,26000.0,34.462,34.462,34.4534,34.462,26000.0
2013-11-27 15:35:00,39.7,39.71,39.68,39.7,42400.0,34.462,34.4707,34.4447,34.462,42400.0
2013-11-27 15:40:00,39.7,39.72,39.7,39.71,35400.0,34.462,34.4794,34.462,34.4707,35400.0
2013-11-27 15:45:00,39.71,39.73,39.68,39.68,129000.0,34.4707,34.4881,34.4447,34.4447,129000.0
2013-11-27 15:50:00,39.68,39.7,39.67,39.69,119000.0,34.4447,34.462,34.436,34.4534,119000.0
2013-11-27 15:55:00,39.69,39.7,39.66,39.67,136800.0,34.4534,34.462,34.4273,34.436,136800.0
2013-11-29 09:30:00,39.79,39.88,39.75,39.82,124800.0,34.5402,34.6183,34.5054,34.5662,124800.0
2013-11-29 09:35:00,39.82,39.83,39.72,39.74,75200.0,34.5662,34.5749,34.4794,34.4968,75200.0
2013-11-29 09:40:00,39.74,39.76,39.71,39.72,73000.0,34.4968,34.5141,34.4707,34.4794,73000.0
2013-11-29 09:45:00,39.72,39.75,39.71,39.74,54200.0,34.4794,34.5054,34.4707,34.4968,54200.0
2013-11-29 09:50:00,39.74,39.79,39.69,39.69,74800.0,34.4968,34.5402,34.4534,34.4534,74800.0
2013-11-29 09:55:00,39.69,39.71,39.64,39.67,130200.0,34.4534,34.4707,34.41,34.436,130200.0
2013-11-29 10:00:00,39.68,39.69,39.66,39.67,85800.0,34.4447,34.4534,34.4273,34.436,85800.0
2013-11-29 10:05:00,39.66,39.68,39.65,39.67,75200.0,34.4273,34.4447,34.4186,34.436,75200.0
2013-11-29 10:10:00,39.67,39.71,39.66,39.69,106400.0,34.436,34.4707,34.4273,34.4534,106400.0
2013-11-29 10:15:00,39.69,39.74,39.67,39.74,87600.0,34.4534,34.4968,34.436,34.4968,87600.0
2013-11-29 10:20:00,39.74,39.81,39.74,39.81,32400.0,34.4968,34.5575,34.4968,34.5575,32400.0
2013-11-29 10:25:00,39.81,39.82,39.77,39.77,63400.0,34.5575,34.5662,34.5228,34.5228,63400.0
2013-11-29 10:30:00,39.77,39.79,39.72,39.72,65600.0,34.5228,34.5402,34.4794,34.4794,65600.0
2013-11-29 10:35:00,39.72,39.72,39.69,39.72,26200.0,34.4794,34.4794,34.4534,34.4794,26200.0
2013-11-29 10:40:00,39.7,39.7,39.66,39.69,28800.0,34.462,34.462,34.4273,34.4534,28800.0
2013-11-29 10:45:00,39.68,39.69,39.63,39.63,22400.0,34.4447,34.4534,34.4013,34.4013,22400.0
2013-11-29 10:50:00,39.63,39.63,39.6,39.63,75800.0,34.4013,34.4013,34.3752,34.4013,75800.0
2013-11-29 10:55:00,39.63,39.68,39.62,39.67,47600.0,34.4013,34.4447,34.3926,34.436,47600.0
2013-11-29 11:00:00,39.67,39.69,39.67,39.68,27600.0,34.436,34.4534,34.436,34.4447,27600.0
2013-11-29 11:05:00,39.69,39.69,39.67,39.69,31800.0,34.4534,34.4534,34.436,34.4534,31800.0
2013-11-29 11:10:00,39.69,39.73,39.69,39.7,31600.0,34.4534,34.4881,34.4534,34.462,31600.0
2013-11-29 11:15:00,39.7,39.7,39.63,39.65,152200.0,34.462,34.462,34.4013,34.4186,152200.0
2013-11-29 11:20:00,39.64,39.72,39.64,39.72,88800.0,34.41,34.4794,34.41,34.4794,88800.0
2013-11-29 11:25:00,39.72,39.72,39.68,39.69,46400.0,34.4794,34.4794,34.4447,34.4534,46400.0
2013-11-29 11:30:00,39.69,39.72,39.69,39.72,63800.0,34.4534,34.4794,34.4534,34.4794,63800.0
2013-11-29 11:35:00,39.71,39.75,39.71,39.74,52400.0,34.4707,34.5054,34.4707,34.4968,52400.0
2013-11-29 11:40:00,39.74,39.79,39.74,39.77,128000.0,34.4968,34.5402,34.4968,34.5228,128000.0
2013-11-29 11:45:00,39.77,39.79,39.76,39.77,22400.0,34.5228,34.5402,34.5141,34.5228,22400.0
2013-11-29 11:50:00,39.76,39.77,39.7,39.71,40000.0,34.5141,34.5228,34.462,34.4707,40000.0
2013-11-29 11:55:00,39.72,39.72,39.68,39.71,53200.0,34.4794,34.4794,34.4447,34.4707,53200.0
2013-11-29 12:00:00,39.71,39.73,39.7,39.71,34600.0,34.4707,34.4881,34.462,34.4707,34600.0
2013-11-29 12:05:00,39.71,39.72,39.7,39.72,35200.0,34.4707,34.4794,34.462,34.4794,35200.0
2013-11-29 12:10:00,39.72,39.73,39.69,39.69,32400.0,34.4794,34.4881,34.4534,34.4534,32400.0
2013-11-29 12:15:00,39.69,39.71,39.68,39.71,21000.0,34.4534,34.4707,34.4447,34.4707,21000.0
2013-11-29 12:20:00,39.7,39.71,39.68,39.69,21000.0,34.462,34.4707,34.4447,34.4534,21000.0
2013-11-29 12:25:00,39.68,39.69,39.67,39.68,32600.0,34.4447,34.4534,34.436,34.4447,32600.0
2013-11-29 12:30:00,39.68,39.68,39.65,39.65,27400.0,34.4447,34.4447,34.4186,34.4186,27400.0
2013-11-29 12:35:00,39.66,39.66,39.63,39.65,53000.0,34.4273,34.4273,34.4013,34.4186,53000.0
2013-11-29 12:40:00,39.65,39.71,39.65,39.69,41600.0,34.4186,34.4707,34.4186,34.4534,41600.0
2013-11-29 12:45:00,39.68,39.68,39.59,39.59,129400.0,34.4447,34.4447,34.3666,34.3666,129400.0
2013-11-29 12:50:00,39.6,39.6,39.54,39.6,111800.0,34.3752,34.3752,34.3232,34.3752,111800.0
2013-11-29 12:55:00,39.6,39.63,39.55,39.57,239800.0,34.3752,34.4013,34.3318,34.3492,239800.0
2013-12-02 09:30:00,39.64,39.89,39.64,39.82,197200.0,34.41,34.627,34.41,34.5662,197200.0
2013-12-02 09:35:00,39.83,39.94,39.82,39.92,76400.0,34.5749,34.6704,34.5662,34.653,76400.0
2013-12-02 09:40:00,39.92,39.95,39.77,39.79,61000.0,34.653,34.6791,34.5228,34.5402,61000.0
2013-12-02 09:45:00,39.78,39.78,39.7,39.77,92400.0,34.5315,34.5315,34.462,34.5228,92400.0
2013-12-02 09:50:00,39.76,39.81,39.73,39.74,100600.0,34.5141,34.5575,34.4881,34.4968,100600.0
2013-12-02 09:55:00,39.75,39.8,39.74,39.8,85400.0,34.5054,34.5489,34.4968,34.5489,85400.0
2013-12-02 10:00:00,39.8,39.94,39.76,39.9,96600.0,34.5489,34.6704,34.5141,34.6357,96600.0
2013-12-02 10:05:00,39.91,39.93,39.88,39.88,68800.0,34.6443,34.6617,34.6183,34.6183,68800.0
2013-12-02 10:10:00,39.9,39.91,39.83,39.87,96400.0,34.6357,34.6443,34.5749,34.6096,96400.0
2013-12-02 10:15:00,39.88,39.92,39.85,39.91,78000.0,34.6183,34.653,34.5923,34.6443,78000.0
2013-12-02 10:20:00,39.92,39.98,39.9,39.96,66400.0,34.653,34.7051,34.6357,34.6877,66400.0
2013-12-02 10:25:00,39.97,40.06,39.95,40.04,322600.0,34.6964,34.7745,34.6791,34.7572,322600.0
2013-12-02 10:30:00,40.04,40.07,40.01,40.03,85000.0,34.7572,34.7832,34.7311,34.7485,85000.0
2013-12-02 10:35:00,40.04,40.05,39.91,39.95,65600.0,34.7572,34.7659,34.6443,34.6791,65600.0
2013-12-02 10:40:00,39.95,39.95,39.88,39.9,32400.0,34.6791,34.6791,34.6183,34.6357,32400.0
2013-12-02 10:45:00,39.91,39.91,39.84,39.91,80800.0,34.6443,34.6443,34.5836,34.6443,80800.0
2013-12-02 10:50:00,39.91,39.91,39.85,39.9,52200.0,34.6443,34.6443,34.5923,34.6357,52200.0
2013-12-02 10:55:00,39.89,39.96,39.88,39.95,42800.0,34.627,34.6877,34.6183,34.6791,42800.0
2013-12-02 11:00:00,39.95,39.98,39.94,39.96,29400.0,34.6791,34.7051,34.6704,34.6877,29400.0
2013-12-02 11:05:00,39.96,39.98,39.93,39.94,60400.0,34.6877,34.7051,34.6617,34.6704,60400.0
2013-12-02 11:10:00,39.94,39.96,39.94,39.95,31800.0,34.6704,34.6877,34.6704,34.6791,31800.0
2013-12-02 11:15:00,39.95,39.96,39.93,39.93,43600.0,34.6791,34.6877,34.6617,34.6617,43600.0
2013-12-02 11:20:00,39.94,39.97,39.93,39.95,39000.0,34.6704,34.6964,34.6617,34.6791,39000.0
2013-12-02 11:25:00,39.95,39.96,39.94,39.94,59400.0,34.6791,34.6877,34.6704,34.6704,59400.0
2013-12-02 11:30:00,39.94,39.97,39.94,39.95,31600.0,34.6704,34.6964,34.6704,34.6791,31600.0
2013-12-02 11:35:00,39.96,39.98,39.94,39.96,57800.0,34.6877,34.7051,34.6704,34.6877,57800.0
2013-12-02 11:40:00,39.96,39.97,39.95,39.96,35000.0,34.6877,34.6964,34.6791,34.6877,35000.0
2013-12-02 11:45:00,39.96,39.98,39.95,39.97,39800.0,34.6877,34.7051,34.6791,34.6964,39800.0
2013-12-02 11:50:00,39.97,40.02,39.96,40.02,39200.0,34.6964,34.7398,34.6877,34.7398,39200.0
2013-12-02 11:55:00,40.02,40.04,39.99,39.99,57200.0,34.7398,34.7572,34.7138,34.7138,57200.0
2013-12-02 12:00:00,39.99,39.99,39.94,39.96,52200.0,34.7138,34.7138,34.6704,34.6877,52200.0
2013-12-02 12:05:00,39.97,39.97,39.94,39.95,40200.0,34.6964,34.6964,34.6704,34.6791,40200.0
2013-12-02 12:10:00,39.95,39.95,39.91,39.92,40800.0,34.6791,34.6791,34.6443,34.653,40800.0
2013-12-02 12:15:00,39.92,39.94,39.91,39.93,31600.0,34.653,34.6704,34.6443,34.6617,31600.0
2013-12-02 12:20:00,39.93,39.96,39.93,39.95,22200.0,34.6617,34.6877,34.6617,34.6791,22200.0
2013-12-02 12:25:00,39.95,39.96,39.95,39.95,29400.0,34.6791,34.6877,34.6791,34.6791,29400.0
2013-12-02 12:30:00,39.95,39.95,39.92,39.94,28000.0,34.6791,34.6791,34.653,34.6704,28000.0
2013-12-02 12:35:00,39.93,39.93,39.89,39.89,27400.0,34.6617,34.6617,34.627,34.627,27400.0
2013-12-02 12:40:00,39.89,39.89,39.87,39.88,35200.0,34.627,34.627,34.6096,34.6183,35200.0
2013-12-02 12:45:00,39.88,39.91,39.87,39.9,28800.0,34.6183,34.6443,34.6096,34.6357,28800.0
2013-12-02 12:50:00,39.9,39.9,39.88,39.89,26000.0,34.6357,34.6357,34.6183,34.627,26000.0
2013-12-02 12:55:00,39.88,39.9,39.88,39.88,21000.0,34.6183,34.6357,34.6183,34.6183,21000.0
2013-12-02 13:00:00,39.88,39.89,39.88,39.88,30800.0,34.6183,34.627,34.6183,34.6183,30800.0
2013-12-02 13:05:00,39.88,39.88,39.86,39.87,8400.0,34.6183,34.6183,34.6009,34.6096,8400.0
2013-12-02 13:10:00,39.86,39.86,39.81,39.81,42800.0,34.6009,34.6009,34.5575,34.5575,42800.0
2013-12-02 13:15:00,39.81,39.81,39.78,39.79,26000.0,34.5575,34.5575,34.5315,34.5402,26000.0
2013-12-02 13:20:00,39.79,39.84,39.79,39.83,30200.0,34.5402,34.5836,34.5402,34.5749,30200.0
2013-12-02 13:25:00,39.83,39.84,39.79,39.8,21000.0,34.5749,34.5836,34.5402,34.5489,21000.0
2013-12-02 13:30:00,39.79,39.8,39.77,39.79,56200.0,34.5402,34.5489,34.5228,34.5402,56200.0
2013-12-02 13:35:00,39.79,39.82,39.77,39.81,46200.0,34.5402,34.5662,34.5228,34.5575,46200.0
2013-12-02 13:40:00,39.81,39.81,39.77,39.77,34600.0,34.5575,34.5575,34.5228,34.5228,34600.0
2013-12-02 13:45:00,39.77,39.77,39.74,39.76,43600.0,34.5228,34.5228,34.4968,34.5141,43600.0
2013-12-02 13:50:00,39.76,39.8,39.74,39.8,30400.0,34.5141,34.5489,34.4968,34.5489,30400.0
2013-12-02 13:55:00,39.8,39.85,39.8,39.84,33600.0,34.5489,34.5923,34.5489,34.5836,33600.0
2013-12-02 14:00:00,39.85,39.85,39.82,39.82,29400.0,34.5923,34.5923,34.5662,34.5662,29400.0
2013-12-02 14:05:00,39.82,39.82,39.76,39.77,61800.0,34.5662,34.5662,34.5141,34.5228,61800.0
2013-12-02 14:10:00,39.77,39.77,39.73,39.73,60400.0,34.5228,34.5228,34.4881,34.4881,60400.0
2013-12-02 14:15:00,39.74,39.75,39.71,39.74,66200.0,34.4968,34.5054,34.4707,34.4968,66200.0
2013-12-02 14:20:00,39.74,39.74,39.7,39.72,108800.0,34.4968,34.4968,34.462,34.4794,108800.0
2013-12-02 14:25:00,39.73,39.77,39.7,39.77,83000.0,34.4881,34.5228,34.462,34.5228,83000.0
2013-12-02 14:30:00,39.76,39.77,39.76,39.77,44200.0,34.5141,34.5228,34.5141,34.5228,44200.0
2013-12-02 14:35:00,39.77,39.79,39.75,39.79,95200.0,34.5228,34.5402,34.5054,34.5402,95200.0
2013-12-02 14:40:00,39.79,39.81,39.77,39.77,40400.0,34.5402,34.5575,34.5228,34.5228,40400.0
2013-12-02 14:45:00,39.77,39.79,39.73,39.79,52200.0,34.5228,34.5402,34.4881,34.5402,52200.0
2013-12-02 14:50:00,39.79,39.79,39.76,39.78,63600.0,34.5402,34.5402,34.5141,34.5315,63600.0
2013-12-02 14:55:00,39.78,39.78,39.75,39.77,56800.0,34.5315,34.5315,34.5054,34.5228,56800.0
2013-12-02 15:00:00,39.77,39.77,39.73,39.74,51200.0,34.5228,34.5228,34.4881,34.4968,51200.0
2013-12-02 15:05:00,39.74,39.74,39.7,39.71,63200.0,34.4968,34.4968,34.462,34.4707,63200.0
2013-12-02 15:10:00,39.7,39.7,39.65,39.68,92800.0,34.462,34.462,34.4186,34.4447,92800.0
2013-12-02 15:15:00,39.68,39.72,39.67,39.71,53800.0,34.4447,34.4794,34.436,34.4707,53800.0
2013-12-02 15:20:00,39.71,39.72,39.69,39.7,57200.0,34.4707,34.4794,34.4534,34.462,57200.0
2013-12-02 15:25:00,39.7,39.7,39.63,39.65,60400.0,34.462,34.462,34.4013,34.4186,60400.0
2013-12-02 15:30:00,39.65,39.65,39.58,39.59,96200.0,34.4186,34.4186,34.3579,34.3666,96200.0
2013-12-02 15:35:00,39.6,39.61,39.59,39.61,94800.0,34.3752,34.3839,34.3666,34.3839,94800.0
2013-12-02 15:40:00,39.62,39.63,39.55,39.57,133800.0,34.3926,34.4013,34.3318,34.3492,133800.0
2013-12-02 15:45:00,39.57,39.6,39.55,39.55,160600.0,34.3492,34.3752,34.3318,34.3318,160600.0
2013-12-02 15:50:00,39.55,39.55,39.48,39.51,299400.0,34.3318,34.3318,34.2711,34.2971,299400.0
2013-12-02 15:55:00,39.51,39.56,39.46,39.54,449600.0,34.2971,34.3405,34.2537,34.3232,449600.0
2013-12-03 09:30:00,39.44,39.74,39.42,39.73,189400.0,34.2363,34.4968,34.219,34.4881,189400.0
2013-12-03 09:35:00,39.71,39.73,39.66,39.66,40000.0,34.4707,34.4881,34.4273,34.4273,40000.0
2013-12-03 09:40:00,39.68,39.7,39.61,39.66,69800.0,34.4447,34.462,34.3839,34.4273,69800.0
2013-12-03 09:45:00,39.66,39.67,39.56,39.58,60400.0,34.4273,34.436,34.3405,34.3579,60400.0
2013-12-03 09:50:00,39.56,39.6,39.54,39.6,65600.0,34.3405,34.3752,34.3232,34.3752,65600.0
2013-12-03 09:55:00,39.61,39.62,39.57,39.61,36200.0,34.3839,34.3926,34.3492,34.3839,36200.0
2013-12-03 10:00:00,39.61,39.65,39.57,39.58,61000.0,34.3839,34.4186,34.3492,34.3579,61000.0
2013-12-03 10:05:00,39.59,39.62,39.5,39.55,111600.0,34.3666,34.3926,34.2884,34.3318,111600.0
2013-12-03 10:10:00,39.55,39.58,39.52,39.53,48200.0,34.3318,34.3579,34.3058,34.3145,48200.0
2013-12-03 10:15:00,39.52,39.66,39.52,39.66,41000.0,34.3058,34.4273,34.3058,34.4273,41000.0
2013-12-03 10:20:00,39.66,39.66,39.6,39.6,37000.0,34.4273,34.4273,34.3752,34.3752,37000.0
2013-12-03 10:25:00,39.62,39.62,39.57,39.57,27600.0,34.3926,34.3926,34.3492,34.3492,27600.0
2013-12-03 10:30:00,39.57,39.58,39.55,39.56,31000.0,34.3492,34.3579,34.3318,34.3405,31000.0
2013-12-03 10:35:00,39.57,39.58,39.52,39.53,43800.0,34.3492,34.3579,34.3058,34.3145,43800.0
2013-12-03 10:40:00,39.54,39.54,39.51,39.51,27400.0,34.3232,34.3232,34.2971,34.2971,27400.0
2013-12-03 10:45:00,39.52,39.53,39.49,39.51,33000.0,34.3058,34.3145,34.2798,34.2971,33000.0
2013-12-03 10:50:00,39.51,39.51,39.45,39.47,84200.0,34.2971,34.2971,34.245,34.2624,84200.0
2013-12-03 10:55:00,39.48,39.49,39.47,39.49,30400.0,34.2711,34.2798,34.2624,34.2798,30400.0
2013-12-03 11:00:00,39.49,39.53,39.49,39.52,58200.0,34.2798,34.3145,34.2798,34.3058,58200.0
2013-12-03 11:05:00,39.52,39.57,39.52,39.57,16600.0,34.3058,34.3492,34.3058,34.3492,16600.0
2013-12-03 11:10:00,39.57,39.61,39.57,39.61,23200.0,34.3492,34.3839,34.3492,34.3839,23200.0
2013-12-03 11:15:00,39.6,39.62,39.57,39.58,55800.0,34.3752,34.3926,34.3492,34.3579,55800.0
2013-12-03 11:20:00,39.59,39.59,39.54,39.56,23400.0,34.3666,34.3666,34.3232,34.3405,23400.0
2013-12-03 11:25:00,39.56,39.56,39.52,39.53,46800.0,34.3405,34.3405,34.3058,34.3145,46800.0
2013-12-03 11:30:00,39.53,39.54,39.49,39.51,37000.0,34.3145,34.3232,34.2798,34.2971,37000.0
2013-12-03 11:35:00,39.51,39.52,39.49,39.5,39200.0,34.2971,34.3058,34.2798,34.2884,39200.0
2013-12-03 11:40:00,39.5,39.51,39.47,39.49,31600.0,34.2884,34.2971,34.2624,34.2798,31600.0
2013-12-03 11:45:00,39.49,39.49,39.45,39.49,55600.0,34.2798,34.2798,34.245,34.2798,55600.0
2013-12-03 11:50:00,39.48,39.54,39.48,39.54,93000.0,34.2711,34.3232,34.2711,34.3232,93000.0
2013-12-03 11:55:00,39.54,39.56,39.53,39.54,55800.0,34.3232,34.3405,34.3145,34.3232,55800.0
2013-12-03 12:00:00,39.53,39.53,39.42,39.46,38200.0,34.3145,34.3145,34.219,34.2537,38200.0
2013-12-03 12:05:00,39.46,39.51,39.45,39.49,47200.0,34.2537,34.2971,34.245,34.2798,47200.0
2013-12-03 12:10:00,39.49,39.51,39.46,39.48,40800.0,34.2798,34.2971,34.2537,34.2711,40800.0
2013-12-03 12:15:00,39.48,39.49,39.48,39.49,142200.0,34.2711,34.2798,34.2711,34.2798,142200.0
2013-12-03 12:20:00,39.49,39.51,39.49,39.5,47200.0,34.2798,34.2971,34.2798,34.2884,47200.0
2013-12-03 12:25:00,39.51,39.51,39.49,39.51,148800.0,34.2971,34.2971,34.2798,34.2971,148800.0
2013-12-03 12:30:00,39.5,39.52,39.49,39.52,60000.0,34.2884,34.3058,34.2798,34.3058,60000.0
2013-12-03 12:35:00,39.52,39.54,39.51,39.52,34000.0,34.3058,34.3232,34.2971,34.3058,34000.0
2013-12-03 12:40:00,39.52,39.53,39.49,39.49,38800.0,34.3058,34.3145,34.2798,34.2798,38800.0
2013-12-03 12:45:00,39.49,39.52,39.48,39.52,29200.0,34.2798,34.3058,34.2711,34.3058,29200.0
2013-12-03 12:50:00,39.52,39.52,39.51,39.52,17400.0,34.3058,34.3058,34.2971,34.3058,17400.0
2013-12-03 12:55:00,39.52,39.52,39.51,39.51,21800.0,34.3058,34.3058,34.2971,34.2971,21800.0
2013-12-03 13:00:00,39.51,39.52,39.45,39.46,35000.0,34.2971,34.3058,34.245,34.2537,35000.0
2013-12-03 13:05:00,39.45,39.48,39.44,39.47,17000.0,34.245,34.2711,34.2363,34.2624,17000.0
2013-12-03 13:10:00,39.48,39.48,39.42,39.45,46000.0,34.2711,34.2711,34.219,34.245,46000.0
2013-12-03 13:15:00,39.45,39.45,39.42,39.42,29800.0,34.245,34.245,34.219,34.219,29800.0
2013-12-03 13:20:00,39.42,39.42,39.37,39.37,56000.0,34.219,34.219,34.1756,34.1756,56000.0
2013-12-03 13:25:00,39.37,39.38,39.35,39.36,41400.0,34.1756,34.1843,34.1582,34.1669,41400.0
2013-12-03 13:30:00,39.36,39.38,39.35,39.35,23200.0,34.1669,34.1843,34.1582,34.1582,23200.0
2013-12-03 13:35:00,39.35,39.35,39.3,39.33,45200.0,34.1582,34.1582,34.1148,34.1409,45200.0
2013-12-03 13:40:00,39.34,39.36,39.33,39.35,21000.0,34.1495,34.1669,34.1409,34.1582,21000.0
2013-12-03 13:45:00,39.35,39.42,39.35,39.42,37800.0,34.1582,34.219,34.1582,34.219,37800.0
2013-12-03 13:50:00,39.42,39.44,39.39,39.44,26600.0,34.219,34.2363,34.1929,34.2363,26600.0
2013-12-03 13:55:00,39.44,39.45,39.43,39.43,25800.0,34.2363,34.245,34.2277,34.2277,25800.0
2013-12-03 14:00:00,39.43,39.43,39.41,39.42,36600.0,34.2277,34.2277,34.2103,34.219,36600.0
2013-12-03 14:05:00,39.42,39.43,39.41,39.41,36200.0,34.219,34.2277,34.2103,34.2103,36200.0
2013-12-03 14:10:00,39.41,39.45,39.41,39.44,16200.0,34.2103,34.245,34.2103,34.2363,16200.0
2013-12-03 14:15:00,39.44,39.44,39.35,39.38,38600.0,34.2363,34.2363,34.1582,34.1843,38600.0
2013-12-03 14:20:00,39.38,39.42,39.38,39.4,36400.0,34.1843,34.219,34.1843,34.2016,36400.0
2013-12-03 14:25:00,39.41,39.41,39.4,39.41,20600.0,34.2103,34.2103,34.2016,34.2103,20600.0
2013-12-03 14:30:00,39.41,39.42,39.38,39.4,66600.0,34.2103,34.219,34.1843,34.2016,66600.0
2013-12-03 14:35:00,39.41,39.46,39.41,39.45,29200.0,34.2103,34.2537,34.2103,34.245,29200.0
2013-12-03 14:40:00,39.45,39.49,39.45,39.49,21600.0,34.245,34.2798,34.245,34.2798,21600.0
2013-12-03 14:45:00,39.49,39.51,39.49,39.5,30000.0,34.2798,34.2971,34.2798,34.2884,30000.0
2013-12-03 14:50:00,39.5,39.52,39.49,39.52,36000.0,34.2884,34.3058,34.2798,34.3058,36000.0
2013-12-03 14:55:00,39.52,39.52,39.49,39.49,51800.0,34.3058,34.3058,34.2798,34.2798,51800.0
2013-12-03 15:00:00,39.49,39.49,39.46,39.48,44600.0,34.2798,34.2798,34.2537,34.2711,44600.0
2013-12-03 15:05:00,39.48,39.48,39.42,39.43,67200.0,34.2711,34.2711,34.219,34.2277,67200.0
2013-12-03 15:10:00,39.43,39.46,39.43,39.46,51800.0,34.2277,34.2537,34.2277,34.2537,51800.0
2013-12-03 15:15:00,39.46,39.51,39.46,39.51,34800.0,34.2537,34.2971,34.2537,34.2971,34800.0
2013-12-03 15:20:00,39.52,39.52,39.47,39.47,56600.0,34.3058,34.3058,34.2624,34.2624,56600.0
2013-12-03 15:25:00,39.48,39.49,39.47,39.49,30600.0,34.2711,34.2798,34.2624,34.2798,30600.0
2013-12-03 15:30:00,39.49,39.53,39.47,39.51,100600.0,34.2798,34.3145,34.2624,34.2971,100600.0
2013-12-03 15:35:00,39.51,39.52,39.5,39.51,50600.0,34.2971,34.3058,34.2884,34.2971,50600.0
2013-12-03 15:40:00,39.51,39.52,39.48,39.52,69800.0,34.2971,34.3058,34.2711,34.3058,69800.0
2013-12-03 15:45:00,39.52,39.57,39.5,39.55,207200.0,34.3058,34.3492,34.2884,34.3318,207200.0
2013-12-03 15:50:00,39.55,39.56,39.52,39.54,78800.0,34.3318,34.3405,34.3058,34.3232,78800.0
2013-12-03 15:55:00,39.55,39.58,39.54,39.56,190600.0,34.3318,34.3579,34.3232,34.3405,190600.0
2013-12-04 09:30:00,39.45,39.5,39.38,39.38,198000.0,34.245,34.2884,34.1843,34.1843,198000.0
2013-12-04 09:35:00,39.38,39.45,39.33,39.38,98400.0,34.1843,34.245,34.1409,34.1843,98400.0
2013-12-04 09:40:00,39.4,39.41,39.3,39.31,106200.0,34.2016,34.2103,34.1148,34.1235,106200.0
2013-12-04 09:45:00,39.32,39.49,39.31,39.48,129600.0,34.1322,34.2798,34.1235,34.2711,129600.0
2013-12-04 09:50:00,39.49,39.49,39.35,39.35,137600.0,34.2798,34.2798,34.1582,34.1582,137600.0
2013-12-04 09:55:00,39.35,39.4,39.32,39.38,58200.0,34.1582,34.2016,34.1322,34.1843,58200.0
2013-12-04 10:00:00,39.38,39.49,39.38,39.49,79000.0,34.1843,34.2798,34.1843,34.2798,79000.0
2013-12-04 10:05:00,39.5,39.55,39.48,39.52,62200.0,34.2884,34.3318,34.2711,34.3058,62200.0
2013-12-04 10:10:00,39.52,39.55,39.49,39.52,102600.0,34.3058,34.3318,34.2798,34.3058,102600.0
2013-12-04 10:15:00,39.52,39.55,39.49,39.49,64200.0,34.3058,34.3318,34.2798,34.2798,64200.0
2013-12-04 10:20:00,39.5,39.55,39.5,39.54,55400.0,34.2884,34.3318,34.2884,34.3232,55400.0
2013-12-04 10:25:00,39.54,39.54,39.51,39.53,38400.0,34.3232,34.3232,34.2971,34.3145,38400.0
2013-12-04 10:30:00,39.52,39.55,39.51,39.52,45800.0,34.3058,34.3318,34.2971,34.3058,45800.0
2013-12-04 10:35:00,39.52,39.58,39.52,39.56,99600.0,34.3058,34.3579,34.3058,34.3405,99600.0
2013-12-04 10:40:00,39.56,39.59,39.54,39.57,51000.0,34.3405,34.3666,34.3232,34.3492,51000.0
2013-12-04 10:45:00,39.56,39.57,39.54,39.55,43400.0,34.3405,34.3492,34.3232,34.3318,43400.0
2013-12-04 10:50:00,39.55,39.57,39.53,39.56,73200.0,34.3318,34.3492,34.3145,34.3405,73200.0
2013-12-04 10:55:00,39.56,39.57,39.53,39.56,70800.0,34.3405,34.3492,34.3145,34.3405,70800.0
2013-12-04 11:00:00,39.56,39.56,39.49,39.54,40000.0,34.3405,34.3405,34.2798,34.3232,40000.0
2013-12-04 11:05:00,39.54,39.56,39.52,39.52,51200.0,34.3232,34.3405,34.3058,34.3058,51200.0
2013-12-04 11:10:00,39.52,39.52,39.47,39.47,38400.0,34.3058,34.3058,34.2624,34.2624,38400.0
2013-12-04 11:15:00,39.47,39.47,39.43,39.43,22400.0,34.2624,34.2624,34.2277,34.2277,22400.0
2013-12-04 11:20:00,39.43,39.43,39.41,39.41,26600.0,34.2277,34.2277,34.2103,34.2103,26600.0
2013-12-04 11:25:00,39.41,39.42,39.39,39.4,41400.0,34.2103,34.219,34.1929,34.2016,41400.0
2013-12-04 11:30:00,39.4,39.42,39.39,39.39,33800.0,34.2016,34.219,34.1929,34.1929,33800.0
2013-12-04 11:35:00,39.4,39.42,39.38,39.42,40200.0,34.2016,34.219,34.1843,34.219,40200.0
2013-12-04 11:40:00,39.42,39.44,39.4,39.42,31000.0,34.219,34.2363,34.2016,34.219,31000.0
2013-12-04 11:45:00,39.43,39.45,39.4,39.41,38400.0,34.2277,34.245,34.2016,34.2103,38400.0
2013-12-04 11:50:00,39.41,39.43,39.4,39.43,24800.0,34.2103,34.2277,34.2016,34.2277,24800.0
2013-12-04 11:55:00,39.44,39.47,39.42,39.45,34400.0,34.2363,34.2624,34.219,34.245,34400.0
2013-12-04 12:00:00,39.45,39.45,39.31,39.31,66400.0,34.245,34.245,34.1235,34.1235,66400.0
2013-12-04 12:05:00,39.31,39.33,39.31,39.33,35200.0,34.1235,34.1409,34.1235,34.1409,35200.0
2013-12-04 12:10:00,39.33,39.34,39.29,39.31,42800.0,34.1409,34.1495,34.1061,34.1235,42800.0
2013-12-04 12:15:00,39.31,39.32,39.27,39.27,42000.0,34.1235,34.1322,34.0888,34.0888,42000.0
2013-12-04 12:20:00,39.26,39.34,39.25,39.34,58000.0,34.0801,34.1495,34.0714,34.1495,58000.0
2013-12-04 12:25:00,39.34,39.35,39.32,39.33,43400.0,34.1495,34.1582,34.1322,34.1409,43400.0
2013-12-04 12:30:00,39.34,39.35,39.32,39.35,18600.0,34.1495,34.1582,34.1322,34.1582,18600.0
2013-12-04 12:35:00,39.35,39.35,39.34,39.35,28200.0,34.1582,34.1582,34.1495,34.1582,28200.0
2013-12-04 12:40:00,39.36,39.38,39.34,39.37,31400.0,34.1669,34.1843,34.1495,34.1756,31400.0
2013-12-04 12:45:00,39.37,39.4,39.34,39.34,41200.0,34.1756,34.2016,34.1495,34.1495,41200.0
2013-12-04 12:50:00,39.33,39.34,39.32,39.33,27200.0,34.1409,34.1495,34.1322,34.1409,27200.0
2013-12-04 12:55:00,39.32,39.32,39.28,39.31,76200.0,34.1322,34.1322,34.0975,34.1235,76200.0
2013-12-04 13:00:00,39.3,39.34,39.28,39.33,25000.0,34.1148,34.1495,34.0975,34.1409,25000.0
2013-12-04 13:05:00,39.33,39.34,39.3,39.32,30800.0,34.1409,34.1495,34.1148,34.1322,30800.0
2013-12-04 13:10:00,39.32,39.32,39.27,39.27,24000.0,34.1322,34.1322,34.0888,34.0888,24000.0
2013-12-04 13:15:00,39.27,39.27,39.24,39.26,25600.0,34.0888,34.0888,34.0627,34.0801,25600.0
2013-12-04 13:20:00,39.26,39.26,39.19,39.21,64800.0,34.0801,34.0801,34.0193,34.0367,64800.0
2013-12-04 13:25:00,39.21,39.21,39.17,39.17,62800.0,34.0367,34.0367,34.002,34.002,62800.0
2013-12-04 13:30:00,39.17,39.18,39.13,39.17,69000.0,34.002,34.0107,33.9673,34.002,69000.0
2013-12-04 13:35:00,39.17,39.22,39.16,39.21,75600.0,34.002,34.0454,33.9933,34.0367,75600.0
2013-12-04 13:40:00,39.21,39.24,39.18,39.23,61800.0,34.0367,34.0627,34.0107,34.0541,61800.0
2013-12-04 13:45:00,39.23,39.25,39.22,39.24,47800.0,34.0541,34.0714,34.0454,34.0627,47800.0
2013-12-04 13:50:00,39.24,39.24,39.2,39.23,43800.0,34.0627,34.0627,34.028,34.0541,43800.0
2013-12-04 13:55:00,39.23,39.23,39.2,39.21,34800.0,34.0541,34.0541,34.028,34.0367,34800.0
2013-12-04 14:00:00,39.22,39.27,39.21,39.27,48200.0,34.0454,34.0888,34.0367,34.0888,48200.0
2013-12-04 14:05:00,39.27,39.29,39.26,39.26,41800.0,34.0888,34.1061,34.0801,34.0801,41800.0
2013-12-04 14:10:00,39.26,39.35,39.26,39.34,52600.0,34.0801,34.1582,34.0801,34.1495,52600.0
2013-12-04 14:15:00,39.34,39.35,39.3,39.34,33600.0,34.1495,34.1582,34.1148,34.1495,33600.0
2013-12-04 14:20:00,39.33,39.34,39.29,39.3,34000.0,34.1409,34.1495,34.1061,34.1148,34000.0
2013-12-04 14:25:00,39.3,39.32,39.26,39.29,71000.0,34.1148,34.1322,34.0801,34.1061,71000.0
2013-12-04 14:30:00,39.29,39.32,39.29,39.3,41400.0,34.1061,34.1322,34.1061,34.1148,41400.0
2013-12-04 14:35:00,39.3,39.32,39.3,39.3,42600.0,34.1148,34.1322,34.1148,34.1148,42600.0
2013-12-04 14:40:00,39.29,39.32,39.29,39.31,31000.0,34.1061,34.1322,34.1061,34.1235,31000.0
2013-12-04 14:45:00,39.31,39.32,39.29,39.3,44200.0,34.1235,34.1322,34.1061,34.1148,44200.0
2013-12-04 14:50:00,39.3,39.32,39.29,39.29,41800.0,34.1148,34.1322,34.1061,34.1061,41800.0
2013-12-04 14:55:00,39.29,39.29,39.27,39.29,36200.0,34.1061,34.1061,34.0888,34.1061,36200.0
2013-12-04 15:00:00,39.29,39.32,39.24,39.25,123000.0,34.1061,34.1322,34.0627,34.0714,123000.0
2013-12-04 15:05:00,39.24,39.28,39.24,39.26,32800.0,34.0627,34.0975,34.0627,34.0801,32800.0
2013-12-04 15:10:00,39.26,39.32,39.26,39.31,37000.0,34.0801,34.1322,34.0801,34.1235,37000.0
2013-12-04 15:15:00,39.32,39.43,39.31,39.42,67800.0,34.1322,34.2277,34.1235,34.219,67800.0
2013-12-04 15:20:00,39.42,39.42,39.38,39.38,41000.0,34.219,34.219,34.1843,34.1843,41000.0
2013-12-04 15:25:00,39.38,39.4,39.38,39.4,41000.0,34.1843,34.2016,34.1843,34.2016,41000.0
2013-12-04 15:30:00,39.4,39.41,39.37,39.41,103200.0,34.2016,34.2103,34.1756,34.2103,103200.0
2013-12-04 15:35:00,39.41,39.45,39.41,39.43,82000.0,34.2103,34.245,34.2103,34.2277,82000.0
2013-12-04 15:40:00,39.43,39.48,39.43,39.47,61400.0,34.2277,34.2711,34.2277,34.2624,61400.0
2013-12-04 15:45:00,39.47,39.48,39.41,39.42,97200.0,34.2624,34.2711,34.2103,34.219,97200.0
2013-12-04 15:50:00,39.42,39.44,39.41,39.43,105000.0,34.219,34.2363,34.2103,34.2277,105000.0
2013-12-04 15:55:00,39.43,39.45,39.4,39.41,171400.0,34.2277,34.245,34.2016,34.2103,171400.0
2013-12-05 09:30:00,39.49,39.63,39.49,39.56,142600.0,34.2798,34.4013,34.2798,34.3405,142600.0
2013-12-05 09:35:00,39.55,39.64,39.52,39.61,60400.0,34.3318,34.41,34.3058,34.3839,60400.0
2013-12-05 09:40:00,39.61,39.67,39.41,39.49,202600.0,34.3839,34.436,34.2103,34.2798,202600.0
2013-12-05 09:45:00,39.51,39.51,39.41,39.41,66200.0,34.2971,34.2971,34.2103,34.2103,66200.0
2013-12-05 09:50:00,39.41,39.41,39.32,39.41,77800.0,34.2103,34.2103,34.1322,34.2103,77800.0
2013-12-05 09:55:00,39.42,39.5,39.41,39.46,33000.0,34.219,34.2884,34.2103,34.2537,33000.0
2013-12-05 10:00:00,39.46,39.6,39.46,39.56,63800.0,34.2537,34.3752,34.2537,34.3405,63800.0
2013-12-05 10:05:00,39.56,39.64,39.56,39.63,35600.0,34.3405,34.41,34.3405,34.4013,35600.0
2013-12-05 10:10:00,39.63,39.65,39.55,39.57,76200.0,34.4013,34.4186,34.3318,34.3492,76200.0
2013-12-05 10:15:00,39.57,39.61,39.56,39.6,49400.0,34.3492,34.3839,34.3405,34.3752,49400.0
2013-12-05 10:20:00,39.6,39.6,39.55,39.57,79200.0,34.3752,34.3752,34.3318,34.3492,79200.0
2013-12-05 10:25:00,39.55,39.55,39.51,39.52,48800.0,34.3318,34.3318,34.2971,34.3058,48800.0
2013-12-05 10:30:00,39.54,39.54,39.51,39.52,38600.0,34.3232,34.3232,34.2971,34.3058,38600.0
2013-12-05 10:35:00,39.52,39.58,39.52,39.58,19600.0,34.3058,34.3579,34.3058,34.3579,19600.0
2013-12-05 10:40:00,39.57,39.57,39.52,39.55,221800.0,34.3492,34.3492,34.3058,34.3318,221800.0
2013-12-05 10:45:00,39.55,39.57,39.49,39.49,131200.0,34.3318,34.3492,34.2798,34.2798,131200.0
2013-12-05 10:50:00,39.5,39.5,39.48,39.49,35000.0,34.2884,34.2884,34.2711,34.2798,35000.0
2013-12-05 10:55:00,39.49,39.5,39.45,39.46,49200.0,34.2798,34.2884,34.245,34.2537,49200.0
2013-12-05 11:00:00,39.46,39.48,39.42,39.45,69000.0,34.2537,34.2711,34.219,34.245,69000.0
2013-12-05 11:05:00,39.45,39.47,39.43,39.45,105400.0,34.245,34.2624,34.2277,34.245,105400.0
2013-12-05 11:10:00,39.44,39.46,39.43,39.46,24800.0,34.2363,34.2537,34.2277,34.2537,24800.0
2013-12-05 11:15:00,39.46,39.48,39.45,39.48,44800.0,34.2537,34.2711,34.245,34.2711,44800.0
2013-12-05 11:20:00,39.48,39.49,39.47,39.49,70200.0,34.2711,34.2798,34.2624,34.2798,70200.0
2013-12-05 11:25:00,39.49,39.49,39.45,39.45,50000.0,34.2798,34.2798,34.245,34.245,50000.0
2013-12-05 11:30:00,39.45,39.46,39.43,39.44,52000.0,34.245,34.2537,34.2277,34.2363,52000.0
2013-12-05 11:35:00,39.44,39.44,39.41,39.43,37200.0,34.2363,34.2363,34.2103,34.2277,37200.0
2013-12-05 11:40:00,39.43,39.44,39.42,39.44,48400.0,34.2277,34.2363,34.219,34.2363,48400.0
2013-12-05 11:45:00,39.43,39.43,39.41,39.43,25200.0,34.2277,34.2277,34.2103,34.2277,25200.0
2013-12-05 11:50:00,39.43,39.43,39.42,39.43,44400.0,34.2277,34.2277,34.219,34.2277,44400.0
2013-12-05 11:55:00,39.43,39.43,39.41,39.43,53400.0,34.2277,34.2277,34.2103,34.2277,53400.0
2013-12-05 12:00:00,39.44,39.57,39.44,39.56,51400.0,34.2363,34.3492,34.2363,34.3405,51400.0
2013-12-05 12:05:00,39.56,39.6,39.55,39.57,24600.0,34.3405,34.3752,34.3318,34.3492,24600.0
2013-12-05 12:10:00,39.56,39.6,39.56,39.6,21000.0,34.3405,34.3752,34.3405,34.3752,21000.0
2013-12-05 12:15:00,39.6,39.6,39.52,39.52,38000.0,34.3752,34.3752,34.3058,34.3058,38000.0
2013-12-05 12:20:00,39.52,39.55,39.52,39.55,30200.0,34.3058,34.3318,34.3058,34.3318,30200.0
2013-12-05 12:25:00,39.55,39.62,39.54,39.6,26800.0,34.3318,34.3926,34.3232,34.3752,26800.0
2013-12-05 12:30:00,39.6,39.63,39.6,39.6,44600.0,34.3752,34.4013,34.3752,34.3752,44600.0
2013-12-05 12:35:00,39.6,39.65,39.59,39.64,111000.0,34.3752,34.4186,34.3666,34.41,111000.0
2013-12-05 12:40:00,39.63,39.67,39.63,39.66,104400.0,34.4013,34.436,34.4013,34.4273,104400.0
2013-12-05 12:45:00,39.67,39.67,39.64,39.64,29400.0,34.436,34.436,34.41,34.41,29400.0
2013-12-05 12:50:00,39.64,39.65,39.63,39.64,27800.0,34.41,34.4186,34.4013,34.41,27800.0
2013-12-05 12:55:00,39.64,39.64,39.61,39.63,68600.0,34.41,34.41,34.3839,34.4013,68600.0
2013-12-05 13:00:00,39.63,39.63,39.6,39.62,30400.0,34.4013,34.4013,34.3752,34.3926,30400.0
2013-12-05 13:05:00,39.62,39.63,39.6,39.6,48000.0,34.3926,34.4013,34.3752,34.3752,48000.0
2013-12-05 13:10:00,39.6,39.6,39.57,39.57,48800.0,34.3752,34.3752,34.3492,34.3492,48800.0
2013-12-05 13:15:00,39.57,39.57,39.51,39.55,60000.0,34.3492,34.3492,34.2971,34.3318,60000.0
2013-12-05 13:20:00,39.55,39.55,39.52,39.54,52000.0,34.3318,34.3318,34.3058,34.3232,52000.0
2013-12-05 13:25:00,39.54,39.57,39.52,39.57,27200.0,34.3232,34.3492,34.3058,34.3492,27200.0
2013-12-05 13:30:00,39.57,39.6,39.57,39.6,42400.0,34.3492,34.3752,34.3492,34.3752,42400.0
2013-12-05 13:35:00,39.6,39.62,39.59,39.59,65200.0,34.3752,34.3926,34.3666,34.3666,65200.0
2013-12-05 13:40:00,39.59,39.6,39.54,39.56,36200.0,34.3666,34.3752,34.3232,34.3405,36200.0
2013-12-05 13:45:00,39.56,39.59,39.55,39.58,20800.0,34.3405,34.3666,34.3318,34.3579,20800.0
2013-12-05 13:50:00,39.59,39.6,39.58,39.59,15400.0,34.3666,34.3752,34.3579,34.3666,15400.0
2013-12-05 13:55:00,39.58,39.6,39.57,39.58,21200.0,34.3579,34.3752,34.3492,34.3579,21200.0
2013-12-05 14:00:00,39.58,39.62,39.58,39.6,42400.0,34.3579,34.3926,34.3579,34.3752,42400.0
2013-12-05 14:05:00,39.6,39.6,39.57,39.57,28000.0,34.3752,34.3752,34.3492,34.3492,28000.0
2013-12-05 14:10:00,39.57,39.57,39.52,39.52,35400.0,34.3492,34.3492,34.3058,34.3058,35400.0
2013-12-05 14:15:00,39.52,39.56,39.51,39.52,73600.0,34.3058,34.3405,34.2971,34.3058,73600.0
2013-12-05 14:20:00,39.52,39.52,39.49,39.52,41600.0,34.3058,34.3058,34.2798,34.3058,41600.0
2013-12-05 14:25:00,39.52,39.55,39.49,39.55,26400.0,34.3058,34.3318,34.2798,34.3318,26400.0
2013-12-05 14:30:00,39.55,39.56,39.52,39.52,39000.0,34.3318,34.3405,34.3058,34.3058,39000.0
2013-12-05 14:35:00,39.52,39.58,39.52,39.58,29400.0,34.3058,34.3579,34.3058,34.3579,29400.0
2013-12-05 14:40:00,39.58,39.58,39.53,39.54,43800.0,34.3579,34.3579,34.3145,34.3232,43800.0
2013-12-05 14:45:00,39.54,39.56,39.53,39.53,19200.0,34.3232,34.3405,34.3145,34.3145,19200.0
2013-12-05 14:50:00,39.54,39.54,39.52,39.52,56400.0,34.3232,34.3232,34.3058,34.3058,56400.0
2013-12-05 14:55:00,39.52,39.55,39.52,39.52,53800.0,34.3058,34.3318,34.3058,34.3058,53800.0
2013-12-05 15:00:00,39.52,39.52,39.49,39.5,82200.0,34.3058,34.3058,34.2798,34.2884,82200.0
2013-12-05 15:05:00,39.5,39.54,39.49,39.54,47600.0,34.2884,34.3232,34.2798,34.3232,47600.0
2013-12-05 15:10:00,39.54,39.54,39.5,39.52,52000.0,34.3232,34.3232,34.2884,34.3058,52000.0
2013-12-05 15:15:00,39.52,39.52,39.49,39.51,86400.0,34.3058,34.3058,34.2798,34.2971,86400.0
2013-12-05 15:20:00,39.5,39.51,39.47,39.5,40000.0,34.2884,34.2971,34.2624,34.2884,40000.0
2013-12-05 15:25:00,39.5,39.52,39.49,39.49,70400.0,34.2884,34.3058,34.2798,34.2798,70400.0
2013-12-05 15:30:00,39.49,39.55,39.49,39.52,130800.0,34.2798,34.3318,34.2798,34.3058,130800.0
2013-12-05 15:35:00,39.52,39.56,39.52,39.55,91000.0,34.3058,34.3405,34.3058,34.3318,91000.0
2013-12-05 15:40:00,39.54,39.54,39.49,39.49,132400.0,34.3232,34.3232,34.2798,34.2798,132400.0
2013-12-05 15:45:00,39.48,39.48,39.43,39.48,132600.0,34.2711,34.2711,34.2277,34.2711,132600.0
2013-12-05 15:50:00,39.48,39.49,39.44,39.48,140600.0,34.2711,34.2798,34.2363,34.2711,140600.0
2013-12-05 15:55:00,39.48,39.5,39.45,39.48,267000.0,34.2711,34.2884,34.245,34.2711,267000.0
2013-12-06 09:30:00,39.81,39.9,39.77,39.88,118600.0,34.5575,34.6357,34.5228,34.6183,118600.0
2013-12-06 09:35:00,39.88,39.92,39.85,39.9,71800.0,34.6183,34.653,34.5923,34.6357,71800.0
2013-12-06 09:40:00,39.89,39.9,39.85,39.85,55400.0,34.627,34.6357,34.5923,34.5923,55400.0
2013-12-06 09:45:00,39.84,39.87,39.82,39.83,47000.0,34.5836,34.6096,34.5662,34.5749,47000.0
2013-12-06 09:50:00,39.83,39.84,39.76,39.81,76000.0,34.5749,34.5836,34.5141,34.5575,76000.0
2013-12-06 09:55:00,39.81,39.9,39.8,39.9,84800.0,34.5575,34.6357,34.5489,34.6357,84800.0
2013-12-06 10:00:00,39.9,39.93,39.79,39.83,116200.0,34.6357,34.6617,34.5402,34.5749,116200.0
2013-12-06 10:05:00,39.82,39.84,39.77,39.83,26200.0,34.5662,34.5836,34.5228,34.5749,26200.0
2013-12-06 10:10:00,39.82,39.82,39.66,39.68,49400.0,34.5662,34.5662,34.4273,34.4447,49400.0
2013-12-06 10:15:00,39.68,39.77,39.66,39.77,36800.0,34.4447,34.5228,34.4273,34.5228,36800.0
2013-12-06 10:20:00,39.77,39.8,39.73,39.79,42200.0,34.5228,34.5489,34.4881,34.5402,42200.0
2013-12-06 10:25:00,39.78,39.8,39.73,39.74,34400.0,34.5315,34.5489,34.4881,34.4968,34400.0
2013-12-06 10:30:00,39.73,39.73,39.67,39.73,35800.0,34.4881,34.4881,34.436,34.4881,35800.0
2013-12-06 10:35:00,39.73,39.76,39.72,39.74,37200.0,34.4881,34.5141,34.4794,34.4968,37200.0
2013-12-06 10:40:00,39.74,39.74,39.65,39.66,39000.0,34.4968,34.4968,34.4186,34.4273,39000.0
2013-12-06 10:45:00,39.66,39.66,39.63,39.63,19400.0,34.4273,34.4273,34.4013,34.4013,19400.0
2013-12-06 10:50:00,39.63,39.73,39.63,39.72,15800.0,34.4013,34.4881,34.4013,34.4794,15800.0
2013-12-06 10:55:00,39.72,39.75,39.72,39.72,28000.0,34.4794,34.5054,34.4794,34.4794,28000.0
2013-12-06 11:00:00,39.72,39.76,39.71,39.76,49800.0,34.4794,34.5141,34.4707,34.5141,49800.0
2013-12-06 11:05:00,39.77,39.79,39.74,39.77,82400.0,34.5228,34.5402,34.4968,34.5228,82400.0
2013-12-06 11:10:00,39.77,39.79,39.75,39.79,25400.0,34.5228,34.5402,34.5054,34.5402,25400.0
2013-12-06 11:15:00,39.79,39.82,39.76,39.77,22600.0,34.5402,34.5662,34.5141,34.5228,22600.0
2013-12-06 11:20:00,39.77,39.77,39.74,39.76,35600.0,34.5228,34.5228,34.4968,34.5141,35600.0
2013-12-06 11:25:00,39.76,39.76,39.7,39.7,42600.0,34.5141,34.5141,34.462,34.462,42600.0
2013-12-06 11:30:00,39.7,39.75,39.69,39.7,68800.0,34.462,34.5054,34.4534,34.462,68800.0
2013-12-06 11:35:00,39.7,39.73,39.7,39.71,29200.0,34.462,34.4881,34.462,34.4707,29200.0
2013-12-06 11:40:00,39.71,39.74,39.69,39.74,41600.0,34.4707,34.4968,34.4534,34.4968,41600.0
2013-12-06 11:45:00,39.75,39.76,39.74,39.76,19800.0,34.5054,34.5141,34.4968,34.5141,19800.0
2013-12-06 11:50:00,39.76,39.77,39.74,39.74,23800.0,34.5141,34.5228,34.4968,34.4968,23800.0
2013-12-06 11:55:00,39.74,39.74,39.71,39.74,30200.0,34.4968,34.4968,34.4707,34.4968,30200.0
2013-12-06 12:00:00,39.74,39.74,39.73,39.73,19800.0,34.4968,34.4968,34.4881,34.4881,19800.0
2013-12-06 12:05:00,39.73,39.77,39.73,39.76,22800.0,34.4881,34.5228,34.4881,34.5141,22800.0
2013-12-06 12:10:00,39.76,39.76,39.74,39.76,34200.0,34.5141,34.5141,34.4968,34.5141,34200.0
2013-12-06 12:15:00,39.76,39.76,39.73,39.75,25000.0,34.5141,34.5141,34.4881,34.5054,25000.0
2013-12-06 12:20:00,39.74,39.74,39.74,39.74,22800.0,34.4968,34.4968,34.4968,34.4968,22800.0
2013-12-06 12:25:00,39.74,39.77,39.74,39.77,11000.0,34.4968,34.5228,34.4968,34.5228,11000.0
2013-12-06 12:30:00,39.77,39.8,39.76,39.79,17600.0,34.5228,34.5489,34.5141,34.5402,17600.0
2013-12-06 12:35:00,39.79,39.84,39.79,39.83,26200.0,34.5402,34.5836,34.5402,34.5749,26200.0
2013-12-06 12:40:00,39.84,39.86,39.81,39.81,25600.0,34.5836,34.6009,34.5575,34.5575,25600.0
2013-12-06 12:45:00,39.81,39.82,39.76,39.78,29400.0,34.5575,34.5662,34.5141,34.5315,29400.0
2013-12-06 12:50:00,39.79,39.81,39.79,39.81,7800.0,34.5402,34.5575,34.5402,34.5575,7800.0
2013-12-06 12:55:00,39.81,39.85,39.81,39.83,18600.0,34.5575,34.5923,34.5575,34.5749,18600.0
2013-12-06 13:00:00,39.83,39.85,39.82,39.85,9800.0,34.5749,34.5923,34.5662,34.5923,9800.0
2013-12-06 13:05:00,39.85,39.85,39.83,39.84,22600.0,34.5923,34.5923,34.5749,34.5836,22600.0
2013-12-06 13:10:00,39.84,39.84,39.81,39.81,32200.0,34.5836,34.5836,34.5575,34.5575,32200.0
2013-12-06 13:15:00,39.81,39.81,39.79,39.8,22800.0,34.5575,34.5575,34.5402,34.5489,22800.0
2013-12-06 13:20:00,39.8,39.82,39.79,39.79,21600.0,34.5489,34.5662,34.5402,34.5402,21600.0
2013-12-06 13:25:00,39.79,39.79,39.77,39.77,11600.0,34.5402,34.5402,34.5228,34.5228,11600.0
2013-12-06 13:30:00,39.77,39.81,39.77,39.81,27200.0,34.5228,34.5575,34.5228,34.5575,27200.0
2013-12-06 13:35:00,39.81,39.85,39.81,39.85,28600.0,34.5575,34.5923,34.5575,34.5923,28600.0
2013-12-06 13:40:00,39.85,39.9,39.85,39.89,48000.0,34.5923,34.6357,34.5923,34.627,48000.0
2013-12-06 13:45:00,39.9,39.9,39.88,39.88,14600.0,34.6357,34.6357,34.6183,34.6183,14600.0
2013-12-06 13:50:00,39.88,39.88,39.87,39.88,28800.0,34.6183,34.6183,34.6096,34.6183,28800.0
2013-12-06 13:55:00,39.88,39.89,39.87,39.88,21800.0,34.6183,34.627,34.6096,34.6183,21800.0
2013-12-06 14:00:00,39.88,39.88,39.87,39.88,17000.0,34.6183,34.6183,34.6096,34.6183,17000.0
2013-12-06 14:05:00,39.88,39.92,39.88,39.91,55200.0,34.6183,34.653,34.6183,34.6443,55200.0
2013-12-06 14:10:00,39.91,39.94,39.9,39.91,30200.0,34.6443,34.6704,34.6357,34.6443,30200.0
2013-12-06 14:15:00,39.91,39.92,39.9,39.9,44000.0,34.6443,34.653,34.6357,34.6357,44000.0
2013-12-06 14:20:00,39.9,39.92,39.9,39.92,12400.0,34.6357,34.653,34.6357,34.653,12400.0
2013-12-06 14:25:00,39.92,39.92,39.9,39.9,23600.0,34.653,34.653,34.6357,34.6357,23600.0
2013-12-06 14:30:00,39.9,39.91,39.86,39.86,46800.0,34.6357,34.6443,34.6009,34.6009,46800.0
2013-12-06 14:35:00,39.86,39.87,39.84,39.87,19600.0,34.6009,34.6096,34.5836,34.6096,19600.0
2013-12-06 14:40:00,39.88,39.91,39.88,39.91,23800.0,34.6183,34.6443,34.6183,34.6443,23800.0
2013-12-06 14:45:00,39.91,39.95,39.91,39.95,28800.0,34.6443,34.6791,34.6443,34.6791,28800.0
2013-12-06 14:50:00,39.94,39.95,39.92,39.93,30000.0,34.6704,34.6791,34.653,34.6617,30000.0
2013-12-06 14:55:00,39.93,39.94,39.93,39.93,34800.0,34.6617,34.6704,34.6617,34.6617,34800.0
2013-12-06 15:00:00,39.93,39.93,39.91,39.92,32400.0,34.6617,34.6617,34.6443,34.653,32400.0
2013-12-06 15:05:00,39.92,39.92,39.87,39.87,72000.0,34.653,34.653,34.6096,34.6096,72000.0
2013-12-06 15:10:00,39.87,39.88,39.85,39.87,79000.0,34.6096,34.6183,34.5923,34.6096,79000.0
2013-12-06 15:15:00,39.87,39.87,39.83,39.83,34400.0,34.6096,34.6096,34.5749,34.5749,34400.0
2013-12-06 15:20:00,39.83,39.84,39.81,39.83,42400.0,34.5749,34.5836,34.5575,34.5749,42400.0
2013-12-06 15:25:00,39.82,39.84,39.82,39.83,36200.0,34.5662,34.5836,34.5662,34.5749,36200.0
2013-12-06 15:30:00,39.83,39.87,39.82,39.86,58800.0,34.5749,34.6096,34.5662,34.6009,58800.0
2013-12-06 15:35:00,39.86,39.87,39.81,39.82,71600.0,34.6009,34.6096,34.5575,34.5662,71600.0
2013-12-06 15:40:00,39.83,39.87,39.82,39.87,76200.0,34.5749,34.6096,34.5662,34.6096,76200.0
2013-12-06 15:45:00,39.87,39.9,39.85,39.88,108400.0,34.6096,34.6357,34.5923,34.6183,108400.0
2013-12-06 15:50:00,39.88,39.93,39.88,39.93,137600.0,34.6183,34.6617,34.6183,34.6617,137600.0
2013-12-06 15:55:00,39.93,39.94,39.91,39.93,228000.0,34.6617,34.6704,34.6443,34.6617,228000.0
2013-12-09 09:30:00,39.97,40.13,39.93,40.01,324400.0,34.6964,34.8353,34.6617,34.7311,324400.0
2013-12-09 09:35:00,40.01,40.05,39.92,39.92,73600.0,34.7311,34.7659,34.653,34.653,73600.0
2013-12-09 09:40:00,39.93,39.96,39.89,39.92,92800.0,34.6617,34.6877,34.627,34.653,92800.0
2013-12-09 09:45:00,39.92,40.08,39.91,40.01,80400.0,34.653,34.7919,34.6443,34.7311,80400.0
2013-12-09 09:50:00,40.01,40.05,39.99,40.04,78400.0,34.7311,34.7659,34.7138,34.7572,78400.0
2013-12-09 09:55:00,40.04,40.12,40.03,40.1,63000.0,34.7572,34.8266,34.7485,34.8093,63000.0
2013-12-09 10:00:00,40.12,40.12,39.98,39.98,66800.0,34.8266,34.8266,34.7051,34.7051,66800.0
2013-12-09 10:05:00,39.98,40.03,39.96,40.02,50200.0,34.7051,34.7485,34.6877,34.7398,50200.0
2013-12-09 10:10:00,40.02,40.04,39.95,39.96,71000.0,34.7398,34.7572,34.6791,34.6877,71000.0
2013-12-09 10:15:00,39.96,39.96,39.9,39.9,50800.0,34.6877,34.6877,34.6357,34.6357,50800.0
2013-12-09 10:20:00,39.9,39.94,39.88,39.91,55000.0,34.6357,34.6704,34.6183,34.6443,55000.0
2013-12-09 10:25:00,39.91,39.97,39.9,39.97,41800.0,34.6443,34.6964,34.6357,34.6964,41800.0
2013-12-09 10:30:00,39.96,39.97,39.92,39.97,54800.0,34.6877,34.6964,34.653,34.6964,54800.0
2013-12-09 10:35:00,39.96,40.06,39.96,40.04,54800.0,34.6877,34.7745,34.6877,34.7572,54800.0
2013-12-09 10:40:00,40.03,40.04,40.01,40.02,28600.0,34.7485,34.7572,34.7311,34.7398,28600.0
2013-12-09 10:45:00,40.02,40.03,39.93,39.95,37200.0,34.7398,34.7485,34.6617,34.6791,37200.0
2013-12-09 10:50:00,39.95,40.02,39.95,40.02,69400.0,34.6791,34.7398,34.6791,34.7398,69400.0
2013-12-09 10:55:00,40.02,40.03,39.98,39.99,35200.0,34.7398,34.7485,34.7051,34.7138,35200.0
2013-12-09 11:00:00,39.98,40.01,39.97,39.97,31000.0,34.7051,34.7311,34.6964,34.6964,31000.0
2013-12-09 11:05:00,39.97,40.01,39.97,39.99,36800.0,34.6964,34.7311,34.6964,34.7138,36800.0
2013-12-09 11:10:00,39.99,40.02,39.97,40.01,44000.0,34.7138,34.7398,34.6964,34.7311,44000.0
2013-12-09 11:15:00,40.02,40.04,40.01,40.04,24600.0,34.7398,34.7572,34.7311,34.7572,24600.0
2013-12-09 11:20:00,40.04,40.05,40.02,40.05,41800.0,34.7572,34.7659,34.7398,34.7659,41800.0
2013-12-09 11:25:00,40.04,40.05,40.02,40.02,67600.0,34.7572,34.7659,34.7398,34.7398,67600.0
2013-12-09 11:30:00,40.02,40.05,40.01,40.02,55000.0,34.7398,34.7659,34.7311,34.7398,55000.0
2013-12-09 11:35:00,40.01,40.03,39.99,40.03,29600.0,34.7311,34.7485,34.7138,34.7485,29600.0
2013-12-09 11:40:00,40.02,40.03,40.01,40.03,21200.0,34.7398,34.7485,34.7311,34.7485,21200.0
2013-12-09 11:45:00,40.02,40.05,40.02,40.04,35600.0,34.7398,34.7659,34.7398,34.7572,35600.0
2013-12-09 11:50:00,40.04,40.05,40.02,40.02,37200.0,34.7572,34.7659,34.7398,34.7398,37200.0
2013-12-09 11:55:00,40.02,40.03,40.01,40.02,31600.0,34.7398,34.7485,34.7311,34.7398,31600.0
2013-12-09 12:00:00,40.02,40.04,40.0,40.01,31600.0,34.7398,34.7572,34.7225,34.7311,31600.0
2013-12-09 12:05:00,40.0,40.01,39.94,39.94,58400.0,34.7225,34.7311,34.6704,34.6704,58400.0
2013-12-09 12:10:00,39.94,39.95,39.89,39.91,39200.0,34.6704,34.6791,34.627,34.6443,39200.0
2013-12-09 12:15:00,39.9,39.92,39.9,39.92,37200.0,34.6357,34.653,34.6357,34.653,37200.0
2013-12-09 12:20:00,39.92,39.93,39.91,39.92,47600.0,34.653,34.6617,34.6443,34.653,47600.0
2013-12-09 12:25:00,39.92,39.94,39.92,39.92,32600.0,34.653,34.6704,34.653,34.653,32600.0
2013-12-09 12:30:00,39.91,39.95,39.91,39.93,42400.0,34.6443,34.6791,34.6443,34.6617,42400.0
2013-12-09 12:35:00,39.93,39.94,39.92,39.94,32800.0,34.6617,34.6704,34.653,34.6704,32800.0
2013-12-09 12:40:00,39.94,39.98,39.93,39.98,41800.0,34.6704,34.7051,34.6617,34.7051,41800.0
2013-12-09 12:45:00,39.97,39.98,39.95,39.95,48600.0,34.6964,34.7051,34.6791,34.6791,48600.0
2013-12-09 12:50:00,39.95,39.97,39.95,39.97,24200.0,34.6791,34.6964,34.6791,34.6964,24200.0
2013-12-09 12:55:00,39.96,39.98,39.95,39.98,35000.0,34.6877,34.7051,34.6791,34.7051,35000.0
2013-12-09 13:00:00,39.97,39.99,39.95,39.95,37000.0,34.6964,34.7138,34.6791,34.6791,37000.0
2013-12-09 13:05:00,39.95,39.97,39.92,39.92,45000.0,34.6791,34.6964,34.653,34.653,45000.0
2013-12-09 13:10:00,39.92,39.93,39.91,39.91,43400.0,34.653,34.6617,34.6443,34.6443,43400.0
2013-12-09 13:15:00,39.91,39.92,39.89,39.92,38200.0,34.6443,34.653,34.627,34.653,38200.0
2013-12-09 13:20:00,39.92,39.95,39.91,39.92,57200.0,34.653,34.6791,34.6443,34.653,57200.0
2013-12-09 13:25:00,39.91,39.93,39.91,39.91,34000.0,34.6443,34.6617,34.6443,34.6443,34000.0
2013-12-09 13:30:00,39.91,39.92,39.9,39.92,51200.0,34.6443,34.653,34.6357,34.653,51200.0
2013-12-09 13:35:00,39.92,39.93,39.92,39.92,36400.0,34.653,34.6617,34.653,34.653,36400.0
2013-12-09 13:40:00,39.93,39.95,39.92,39.94,34800.0,34.6617,34.6791,34.653,34.6704,34800.0
2013-12-09 13:45:00,39.94,39.94,39.91,39.94,43000.0,34.6704,34.6704,34.6443,34.6704,43000.0
2013-12-09 13:50:00,39.94,39.94,39.88,39.88,34600.0,34.6704,34.6704,34.6183,34.6183,34600.0
2013-12-09 13:55:00,39.89,39.91,39.88,39.89,32400.0,34.627,34.6443,34.6183,34.627,32400.0
2013-12-09 14:00:00,39.88,39.93,39.88,39.92,32000.0,34.6183,34.6617,34.6183,34.653,32000.0
2013-12-09 14:05:00,39.91,39.97,39.91,39.96,72200.0,34.6443,34.6964,34.6443,34.6877,72200.0
2013-12-09 14:10:00,39.96,39.96,39.95,39.95,26600.0,34.6877,34.6877,34.6791,34.6791,26600.0
2013-12-09 14:15:00,39.96,39.96,39.94,39.94,33200.0,34.6877,34.6877,34.6704,34.6704,33200.0
2013-12-09 14:20:00,39.94,39.94,39.9,39.91,43200.0,34.6704,34.6704,34.6357,34.6443,43200.0
2013-12-09 14:25:00,39.92,39.95,39.9,39.93,40200.0,34.653,34.6791,34.6357,34.6617,40200.0
2013-12-09 14:30:00,39.93,39.93,39.91,39.91,66200.0,34.6617,34.6617,34.6443,34.6443,66200.0
2013-12-09 14:35:00,39.91,39.92,39.86,39.86,57600.0,34.6443,34.653,34.6009,34.6009,57600.0
2013-12-09 14:40:00,39.87,39.91,39.85,39.88,51200.0,34.6096,34.6443,34.5923,34.6183,51200.0
2013-12-09 14:45:00,39.88,39.89,39.87,39.89,47600.0,34.6183,34.627,34.6096,34.627,47600.0
2013-12-09 14:50:00,39.89,39.91,39.88,39.91,46600.0,34.627,34.6443,34.6183,34.6443,46600.0
2013-12-09 14:55:00,39.91,39.91,39.88,39.9,66800.0,34.6443,34.6443,34.6183,34.6357,66800.0
2013-12-09 15:00:00,39.9,39.94,39.9,39.94,43200.0,34.6357,34.6704,34.6357,34.6704,43200.0
2013-12-09 15:05:00,39.93,39.94,39.9,39.93,56000.0,34.6617,34.6704,34.6357,34.6617,56000.0
2013-12-09 15:10:00,39.93,39.95,39.92,39.94,46000.0,34.6617,34.6791,34.653,34.6704,46000.0
2013-12-09 15:15:00,39.94,39.95,39.89,39.9,61200.0,34.6704,34.6791,34.627,34.6357,61200.0
2013-12-09 15:20:00,39.9,39.91,39.88,39.88,34600.0,34.6357,34.6443,34.6183,34.6183,34600.0
2013-12-09 15:25:00,39.88,39.88,39.84,39.85,57400.0,34.6183,34.6183,34.5836,34.5923,57400.0
2013-12-09 15:30:00,39.85,39.87,39.84,39.85,73000.0,34.5923,34.6096,34.5836,34.5923,73000.0
2013-12-09 15:35:00,39.85,39.87,39.85,39.87,90000.0,34.5923,34.6096,34.5923,34.6096,90000.0
2013-12-09 15:40:00,39.86,39.9,39.85,39.89,87800.0,34.6009,34.6357,34.5923,34.627,87800.0
2013-12-09 15:45:00,39.88,39.91,39.88,39.91,138400.0,34.6183,34.6443,34.6183,34.6443,138400.0
2013-12-09 15:50:00,39.91,39.92,39.9,39.91,138000.0,34.6443,34.653,34.6357,34.6443,138000.0
2013-12-09 15:55:00,39.9,39.9,39.85,39.9,291200.0,34.6357,34.6357,34.5923,34.6357,291200.0
2013-12-10 09:30:00,39.64,39.74,39.58,39.63,211600.0,34.41,34.4968,34.3579,34.4013,211600.0
2013-12-10 09:35:00,39.6,39.71,39.58,39.69,78600.0,34.3752,34.4707,34.3579,34.4534,78600.0
2013-12-10 09:40:00,39.69,39.73,39.63,39.7,121400.0,34.4534,34.4881,34.4013,34.462,121400.0
2013-12-10 09:45:00,39.7,39.73,39.65,39.69,81000.0,34.462,34.4881,34.4186,34.4534,81000.0
2013-12-10 09:50:00,39.69,39.77,39.69,39.75,111400.0,34.4534,34.5228,34.4534,34.5054,111400.0
2013-12-10 09:55:00,39.74,39.81,39.68,39.81,53400.0,34.4968,34.5575,34.4447,34.5575,53400.0
2013-12-10 10:00:00,39.81,39.83,39.73,39.73,49200.0,34.5575,34.5749,34.4881,34.4881,49200.0
2013-12-10 10:05:00,39.74,39.77,39.72,39.73,43200.0,34.4968,34.5228,34.4794,34.4881,43200.0
2013-12-10 10:10:00,39.74,39.74,39.68,39.74,111800.0,34.4968,34.4968,34.4447,34.4968,111800.0
2013-12-10 10:15:00,39.74,39.76,39.7,39.74,75200.0,34.4968,34.5141,34.462,34.4968,75200.0
2013-12-10 10:20:00,39.76,39.8,39.72,39.73,59000.0,34.5141,34.5489,34.4794,34.4881,59000.0
2013-12-10 10:25:00,39.74,39.77,39.72,39.72,36800.0,34.4968,34.5228,34.4794,34.4794,36800.0
2013-12-10 10:30:00,39.73,39.8,39.72,39.79,96600.0,34.4881,34.5489,34.4794,34.5402,96600.0
2013-12-10 10:35:00,39.78,39.83,39.78,39.82,71800.0,34.5315,34.5749,34.5315,34.5662,71800.0
2013-12-10 10:40:00,39.83,39.83,39.79,39.8,59400.0,34.5749,34.5749,34.5402,34.5489,59400.0
2013-12-10 10:45:00,39.79,39.82,39.77,39.8,63000.0,34.5402,34.5662,34.5228,34.5489,63000.0
2013-12-10 10:50:00,39.81,39.81,39.77,39.78,31200.0,34.5575,34.5575,34.5228,34.5315,31200.0
2013-12-10 10:55:00,39.77,39.8,39.75,39.75,31800.0,34.5228,34.5489,34.5054,34.5054,31800.0
2013-12-10 11:00:00,39.75,39.81,39.75,39.77,71400.0,34.5054,34.5575,34.5054,34.5228,71400.0
2013-12-10 11:05:00,39.77,39.77,39.7,39.73,82200.0,34.5228,34.5228,34.462,34.4881,82200.0
2013-12-10 11:10:00,39.72,39.77,39.7,39.77,59200.0,34.4794,34.5228,34.462,34.5228,59200.0
2013-12-10 11:15:00,39.77,39.8,39.74,39.77,66600.0,34.5228,34.5489,34.4968,34.5228,66600.0
2013-12-10 11:20:00,39.77,39.79,39.74,39.75,34200.0,34.5228,34.5402,34.4968,34.5054,34200.0
2013-12-10 11:25:00,39.75,39.78,39.74,39.76,46600.0,34.5054,34.5315,34.4968,34.5141,46600.0
2013-12-10 11:30:00,39.75,39.76,39.71,39.73,57000.0,34.5054,34.5141,34.4707,34.4881,57000.0
2013-12-10 11:35:00,39.73,39.77,39.73,39.77,35600.0,34.4881,34.5228,34.4881,34.5228,35600.0
2013-12-10 11:40:00,39.78,39.79,39.75,39.75,73200.0,34.5315,34.5402,34.5054,34.5054,73200.0
2013-12-10 11:45:00,39.75,39.76,39.74,39.75,57600.0,34.5054,34.5141,34.4968,34.5054,57600.0
2013-12-10 11:50:00,39.74,39.75,39.72,39.74,78800.0,34.4968,34.5054,34.4794,34.4968,78800.0
2013-12-10 11:55:00,39.74,39.74,39.69,39.69,61600.0,34.4968,34.4968,34.4534,34.4534,61600.0
2013-12-10 12:00:00,39.69,39.69,39.65,39.65,60600.0,34.4534,34.4534,34.4186,34.4186,60600.0
2013-12-10 12:05:00,39.66,39.66,39.57,39.59,118200.0,34.4273,34.4273,34.3492,34.3666,118200.0
2013-12-10 12:10:00,39.58,39.71,39.58,39.71,82600.0,34.3579,34.4707,34.3579,34.4707,82600.0
2013-12-10 12:15:00,39.7,39.72,39.66,39.66,72200.0,34.462,34.4794,34.4273,34.4273,72200.0
2013-12-10 12:20:00,39.66,39.67,39.65,39.66,40800.0,34.4273,34.436,34.4186,34.4273,40800.0
2013-12-10 12:25:00,39.66,39.72,39.65,39.66,175800.0,34.4273,34.4794,34.4186,34.4273,175800.0
2013-12-10 12:30:00,39.66,39.67,39.65,39.66,32000.0,34.4273,34.436,34.4186,34.4273,32000.0
2013-12-10 12:35:00,39.66,39.67,39.65,39.65,40400.0,34.4273,34.436,34.4186,34.4186,40400.0
2013-12-10 12:40:00,39.65,39.66,39.64,39.65,53600.0,34.4186,34.4273,34.41,34.4186,53600.0
2013-12-10 12:45:00,39.65,39.71,39.65,39.71,53800.0,34.4186,34.4707,34.4186,34.4707,53800.0
2013-12-10 12:50:00,39.71,39.74,39.68,39.69,63400.0,34.4707,34.4968,34.4447,34.4534,63400.0
2013-12-10 12:55:00,39.69,39.74,39.68,39.73,39000.0,34.4534,34.4968,34.4447,34.4881,39000.0
2013-12-10 13:00:00,39.74,39.74,39.7,39.74,128600.0,34.4968,34.4968,34.462,34.4968,128600.0
2013-12-10 13:05:00,39.74,39.74,39.71,39.72,34200.0,34.4968,34.4968,34.4707,34.4794,34200.0
2013-12-10 13:10:00,39.72,39.74,39.71,39.74,44000.0,34.4794,34.4968,34.4707,34.4968,44000.0
2013-12-10 13:15:00,39.73,39.73,39.7,39.71,26000.0,34.4881,34.4881,34.462,34.4707,26000.0
2013-12-10 13:20:00,39.71,39.74,39.7,39.71,40000.0,34.4707,34.4968,34.462,34.4707,40000.0
2013-12-10 13:25:00,39.71,39.71,39.7,39.7,56200.0,34.4707,34.4707,34.462,34.462,56200.0
2013-12-10 13:30:00,39.7,39.71,39.7,39.7,31000.0,34.462,34.4707,34.462,34.462,31000.0
2013-12-10 13:35:00,39.71,39.72,39.7,39.71,50800.0,34.4707,34.4794,34.462,34.4707,50800.0
2013-12-10 13:40:00,39.71,39.71,39.7,39.71,23600.0,34.4707,34.4707,34.462,34.4707,23600.0
2013-12-10 13:45:00,39.7,39.72,39.7,39.7,37800.0,34.462,34.4794,34.462,34.462,37800.0
2013-12-10 13:50:00,39.7,39.71,39.66,39.66,67800.0,34.462,34.4707,34.4273,34.4273,67800.0
2013-12-10 13:55:00,39.66,39.7,39.63,39.7,56000.0,34.4273,34.462,34.4013,34.462,56000.0
2013-12-10 14:00:00,39.7,39.72,39.68,39.72,29400.0,34.462,34.4794,34.4447,34.4794,29400.0
2013-12-10 14:05:00,39.72,39.74,39.7,39.74,69000.0,34.4794,34.4968,34.462,34.4968,69000.0
2013-12-10 14:10:00,39.74,39.74,39.7,39.71,71400.0,34.4968,34.4968,34.462,34.4707,71400.0
2013-12-10 14:15:00,39.71,39.71,39.69,39.71,28600.0,34.4707,34.4707,34.4534,34.4707,28600.0
2013-12-10 14:20:00,39.71,39.71,39.69,39.69,36400.0,34.4707,34.4707,34.4534,34.4534,36400.0
2013-12-10 14:25:00,39.69,39.7,39.68,39.69,71400.0,34.4534,34.462,34.4447,34.4534,71400.0
2013-12-10 14:30:00,39.69,39.7,39.67,39.67,87200.0,34.4534,34.462,34.436,34.436,87200.0
2013-12-10 14:35:00,39.67,39.69,39.67,39.68,50000.0,34.436,34.4534,34.436,34.4447,50000.0
2013-12-10 14:40:00,39.68,39.68,39.63,39.64,46200.0,34.4447,34.4447,34.4013,34.41,46200.0
2013-12-10 14:45:00,39.64,39.64,39.59,39.6,80000.0,34.41,34.41,34.3666,34.3752,80000.0
2013-12-10 14:50:00,39.6,39.6,39.6,39.6,48400.0,34.3752,34.3752,34.3752,34.3752,48400.0
2013-12-10 14:55:00,39.6,39.63,39.6,39.6,115600.0,34.3752,34.4013,34.3752,34.3752,115600.0
2013-12-10 15:00:00,39.6,39.67,39.6,39.67,88600.0,34.3752,34.436,34.3752,34.436,88600.0
2013-12-10 15:05:00,39.67,39.68,39.62,39.64,111200.0,34.436,34.4447,34.3926,34.41,111200.0
2013-12-10 15:10:00,39.65,39.66,39.63,39.63,111600.0,34.4186,34.4273,34.4013,34.4013,111600.0
2013-12-10 15:15:00,39.63,39.64,39.6,39.6,111000.0,34.4013,34.41,34.3752,34.3752,111000.0
2013-12-10 15:20:00,39.6,39.68,39.6,39.67,82200.0,34.3752,34.4447,34.3752,34.436,82200.0
2013-12-10 15:25:00,39.68,39.7,39.66,39.66,84800.0,34.4447,34.462,34.4273,34.4273,84800.0
2013-12-10 15:30:00,39.66,39.66,39.64,39.64,81800.0,34.4273,34.4273,34.41,34.41,81800.0
2013-12-10 15:35:00,39.64,39.64,39.6,39.63,86400.0,34.41,34.41,34.3752,34.4013,86400.0
2013-12-10 15:40:00,39.63,39.63,39.6,39.6,95400.0,34.4013,34.4013,34.3752,34.3752,95400.0
2013-12-10 15:45:00,39.6,39.6,39.56,39.6,172400.0,34.3752,34.3752,34.3405,34.3752,172400.0
2013-12-10 15:50:00,39.6,39.6,39.59,39.6,184000.0,34.3752,34.3752,34.3666,34.3752,184000.0
2013-12-10 15:55:00,39.6,39.63,39.6,39.62,339600.0,34.3752,34.4013,34.3752,34.3926,339600.0
2013-12-11 09:30:00,39.46,39.51,39.3,39.48,758600.0,34.2537,34.2971,34.1148,34.2711,758600.0
2013-12-11 09:35:00,39.48,39.48,39.32,39.32,319000.0,34.2711,34.2711,34.1322,34.1322,319000.0
2013-12-11 09:40:00,39.33,39.41,39.29,39.35,179400.0,34.1409,34.2103,34.1061,34.1582,179400.0
2013-12-11 09:45:00,39.35,39.38,39.19,39.23,157400.0,34.1582,34.1843,34.0193,34.0541,157400.0
2013-12-11 09:50:00,39.23,39.26,39.18,39.2,198600.0,34.0541,34.0801,34.0107,34.028,198600.0
2013-12-11 09:55:00,39.19,39.2,39.1,39.16,182000.0,34.0193,34.028,33.9412,33.9933,182000.0
2013-12-11 10:00:00,39.16,39.17,39.09,39.12,167200.0,33.9933,34.002,33.9325,33.9586,167200.0
2013-12-11 10:05:00,39.12,39.13,38.96,39.0,252400.0,33.9586,33.9673,33.8197,33.8544,252400.0
2013-12-11 10:10:00,39.0,39.09,38.97,39.09,192200.0,33.8544,33.9325,33.8284,33.9325,192200.0
2013-12-11 10:15:00,39.09,39.13,38.98,39.0,237400.0,33.9325,33.9673,33.837,33.8544,237400.0
2013-12-11 10:20:00,38.99,39.1,38.99,39.09,148200.0,33.8457,33.9412,33.8457,33.9325,148200.0
2013-12-11 10:25:00,39.09,39.09,38.99,39.03,119200.0,33.9325,33.9325,33.8457,33.8804,119200.0
2013-12-11 10:30:00,39.02,39.07,38.99,39.0,115400.0,33.8718,33.9152,33.8457,33.8544,115400.0
2013-12-11 10:35:00,39.01,39.02,38.99,39.02,88800.0,33.8631,33.8718,33.8457,33.8718,88800.0
2013-12-11 10:40:00,39.01,39.02,38.98,38.99,107000.0,33.8631,33.8718,33.837,33.8457,107000.0
2013-12-11 10:45:00,38.99,38.99,38.93,38.94,182600.0,33.8457,33.8457,33.7936,33.8023,182600.0
2013-12-11 10:50:00,38.95,39.0,38.9,38.99,176200.0,33.811,33.8544,33.7676,33.8457,176200.0
2013-12-11 10:55:00,38.99,39.0,38.94,38.99,98800.0,33.8457,33.8544,33.8023,33.8457,98800.0
2013-12-11 11:00:00,38.99,39.05,38.98,39.01,151600.0,33.8457,33.8978,33.837,33.8631,151600.0
2013-12-11 11:05:00,39.02,39.02,38.95,38.96,105600.0,33.8718,33.8718,33.811,33.8197,105600.0
2013-12-11 11:10:00,38.96,39.01,38.96,38.99,85600.0,33.8197,33.8631,33.8197,33.8457,85600.0
2013-12-11 11:15:00,38.99,38.99,38.9,38.91,127000.0,33.8457,33.8457,33.7676,33.7763,127000.0
2013-12-11 11:20:00,38.9,38.93,38.85,38.87,155000.0,33.7676,33.7936,33.7242,33.7416,155000.0
2013-12-11 11:25:00,38.88,39.0,38.87,38.98,109400.0,33.7502,33.8544,33.7416,33.837,109400.0
2013-12-11 11:30:00,38.98,38.98,38.88,38.93,123600.0,33.837,33.837,33.7502,33.7936,123600.0
2013-12-11 11:35:00,38.93,38.93,38.83,38.83,98400.0,33.7936,33.7936,33.7068,33.7068,98400.0
2013-12-11 11:40:00,38.83,38.88,38.83,38.87,106800.0,33.7068,33.7502,33.7068,33.7416,106800.0
2013-12-11 11:45:00,38.86,38.87,38.83,38.85,86200.0,33.7329,33.7416,33.7068,33.7242,86200.0
2013-12-11 11:50:00,38.86,38.87,38.82,38.82,118000.0,33.7329,33.7416,33.6982,33.6982,118000.0
2013-12-11 11:55:00,38.82,38.84,38.81,38.83,83400.0,33.6982,33.7155,33.6895,33.7068,83400.0
2013-12-11 12:00:00,38.83,38.83,38.73,38.73,213000.0,33.7068,33.7068,33.62,33.62,213000.0
2013-12-11 12:05:00,38.73,38.75,38.7,38.72,185200.0,33.62,33.6374,33.594,33.6113,185200.0
2013-12-11 12:10:00,38.73,38.74,38.72,38.72,91400.0,33.62,33.6287,33.6113,33.6113,91400.0
2013-12-11 12:15:00,38.73,38.73,38.54,38.57,321400.0,33.62,33.62,33.4551,33.4811,321400.0
2013-12-11 12:20:00,38.57,38.63,38.56,38.57,141600.0,33.4811,33.5332,33.4725,33.4811,141600.0
2013-12-11 12:25:00,38.57,38.57,38.49,38.49,192200.0,33.4811,33.4811,33.4117,33.4117,192200.0
2013-12-11 12:30:00,38.49,38.53,38.44,38.52,241200.0,33.4117,33.4464,33.3683,33.4377,241200.0
2013-12-11 12:35:00,38.52,38.57,38.52,38.56,117600.0,33.4377,33.4811,33.4377,33.4725,117600.0
2013-12-11 12:40:00,38.56,38.61,38.55,38.6,96800.0,33.4725,33.5159,33.4638,33.5072,96800.0
2013-12-11 12:45:00,38.61,38.64,38.6,38.62,66800.0,33.5159,33.5419,33.5072,33.5245,66800.0
2013-12-11 12:50:00,38.62,38.63,38.54,38.54,94000.0,33.5245,33.5332,33.4551,33.4551,94000.0
2013-12-11 12:55:00,38.54,38.56,38.52,38.56,75800.0,33.4551,33.4725,33.4377,33.4725,75800.0
2013-12-11 13:00:00,38.56,38.58,38.54,38.57,102200.0,33.4725,33.4898,33.4551,33.4811,102200.0
2013-12-11 13:05:00,38.57,38.58,38.54,38.55,121600.0,33.4811,33.4898,33.4551,33.4638,121600.0
2013-12-11 13:10:00,38.55,38.57,38.54,38.56,104800.0,33.4638,33.4811,33.4551,33.4725,104800.0
2013-12-11 13:15:00,38.56,38.56,38.48,38.48,158200.0,33.4725,33.4725,33.403,33.403,158200.0
2013-12-11 13:20:00,38.49,38.53,38.48,38.51,111400.0,33.4117,33.4464,33.403,33.4291,111400.0
2013-12-11 13:25:00,38.51,38.51,38.48,38.49,80200.0,33.4291,33.4291,33.403,33.4117,80200.0
2013-12-11 13:30:00,38.49,38.51,38.46,38.51,117400.0,33.4117,33.4291,33.3856,33.4291,117400.0
2013-12-11 13:35:00,38.51,38.56,38.49,38.56,121400.0,33.4291,33.4725,33.4117,33.4725,121400.0
2013-12-11 13:40:00,38.57,38.6,38.56,38.58,133800.0,33.4811,33.5072,33.4725,33.4898,133800.0
2013-12-11 13:45:00,38.58,38.6,38.55,38.6,110000.0,33.4898,33.5072,33.4638,33.5072,110000.0
2013-12-11 13:50:00,38.6,38.6,38.55,38.56,86200.0,33.5072,33.5072,33.4638,33.4725,86200.0
2013-12-11 13:55:00,38.55,38.56,38.54,38.55,77000.0,33.4638,33.4725,33.4551,33.4638,77000.0
2013-12-11 14:00:00,38.55,38.6,38.55,38.6,109200.0,33.4638,33.5072,33.4638,33.5072,109200.0
2013-12-11 14:05:00,38.6,38.63,38.58,38.58,185400.0,33.5072,33.5332,33.4898,33.4898,185400.0
2013-12-11 14:10:00,38.58,38.59,38.55,38.55,124400.0,33.4898,33.4985,33.4638,33.4638,124400.0
2013-12-11 14:15:00,38.55,38.55,38.51,38.51,120200.0,33.4638,33.4638,33.4291,33.4291,120200.0
2013-12-11 14:20:00,38.52,38.57,38.49,38.57,169400.0,33.4377,33.4811,33.4117,33.4811,169400.0
2013-12-11 14:25:00,38.57,38.6,38.54,38.6,109600.0,33.4811,33.5072,33.4551,33.5072,109600.0
2013-12-11 14:30:00,38.6,38.61,38.58,38.58,176000.0,33.5072,33.5159,33.4898,33.4898,176000.0
2013-12-11 14:35:00,38.58,38.58,38.56,38.57,96800.0,33.4898,33.4898,33.4725,33.4811,96800.0
2013-12-11 14:40:00,38.58,38.59,38.57,38.58,76600.0,33.4898,33.4985,33.4811,33.4898,76600.0
2013-12-11 14:45:00,38.58,38.6,38.58,38.58,173600.0,33.4898,33.5072,33.4898,33.4898,173600.0
2013-12-11 14:50:00,38.58,38.58,38.51,38.51,134400.0,33.4898,33.4898,33.4291,33.4291,134400.0
2013-12-11 14:55:00,38.51,38.51,38.42,38.43,213000.0,33.4291,33.4291,33.3509,33.3596,213000.0
2013-12-11 15:00:00,38.43,38.48,38.41,38.47,170400.0,33.3596,33.403,33.3422,33.3943,170400.0
2013-12-11 15:05:00,38.46,38.51,38.46,38.49,132800.0,33.3856,33.4291,33.3856,33.4117,132800.0
2013-12-11 15:10:00,38.5,38.52,38.44,38.46,221400.0,33.4204,33.4377,33.3683,33.3856,221400.0
2013-12-11 15:15:00,38.46,38.46,38.44,38.46,108600.0,33.3856,33.3856,33.3683,33.3856,108600.0
2013-12-11 15:20:00,38.46,38.52,38.45,38.52,195400.0,33.3856,33.4377,33.377,33.4377,195400.0
2013-12-11 15:25:00,38.51,38.52,38.46,38.48,146800.0,33.4291,33.4377,33.3856,33.403,146800.0
2013-12-11 15:30:00,38.48,38.49,38.46,38.48,155800.0,33.403,33.4117,33.3856,33.403,155800.0
2013-12-11 15:35:00,38.49,38.49,38.39,38.39,226400.0,33.4117,33.4117,33.3249,33.3249,226400.0
2013-12-11 15:40:00,38.39,38.42,38.37,38.4,398000.0,33.3249,33.3509,33.3075,33.3336,398000.0
2013-12-11 15:45:00,38.39,38.47,38.37,38.47,411000.0,33.3249,33.3943,33.3075,33.3943,411000.0
2013-12-11 15:50:00,38.46,38.47,38.41,38.41,389200.0,33.3856,33.3943,33.3422,33.3422,389200.0
2013-12-11 15:55:00,38.41,38.44,38.4,38.4,891000.0,33.3422,33.3683,33.3336,33.3336,891000.0
2013-12-12 09:30:00,38.46,38.46,38.21,38.31,258400.0,33.4908,33.4908,33.2731,33.3601,258400.0
2013-12-12 09:35:00,38.31,38.32,38.02,38.07,333200.0,33.3601,33.3688,33.1076,33.1511,333200.0
2013-12-12 09:40:00,38.09,38.14,38.0,38.02,198800.0,33.1686,33.2121,33.0902,33.1076,198800.0
2013-12-12 09:45:00,38.02,38.04,37.75,37.76,400800.0,33.1076,33.125,32.8725,32.8812,400800.0
2013-12-12 09:50:00,37.76,37.84,37.71,37.82,330200.0,32.8812,32.9509,32.8377,32.9335,330200.0
2013-12-12 09:55:00,37.82,37.95,37.81,37.92,220800.0,32.9335,33.0467,32.9247,33.0205,220800.0
2013-12-12 10:00:00,37.91,38.12,37.89,38.1,306000.0,33.0118,33.1947,32.9944,33.1773,306000.0
2013-12-12 10:05:00,38.1,38.11,38.0,38.08,153000.0,33.1773,33.186,33.0902,33.1599,153000.0
2013-12-12 10:10:00,38.08,38.09,38.01,38.05,154200.0,33.1599,33.1686,33.0989,33.1337,154200.0
2013-12-12 10:15:00,38.04,38.04,37.88,37.89,287400.0,33.125,33.125,32.9857,32.9944,287400.0
2013-12-12 10:20:00,37.89,38.04,37.89,38.02,189400.0,32.9944,33.125,32.9944,33.1076,189400.0
2013-12-12 10:25:00,38.02,38.2,38.01,38.18,172600.0,33.1076,33.2644,33.0989,33.2469,172600.0
2013-12-12 10:30:00,38.18,38.19,38.16,38.18,110200.0,33.2469,33.2556,33.2295,33.2469,110200.0
2013-12-12 10:35:00,38.18,38.19,38.05,38.1,278200.0,33.2469,33.2556,33.1337,33.1773,278200.0
2013-12-12 10:40:00,38.1,38.12,38.04,38.11,151600.0,33.1773,33.1947,33.125,33.186,151600.0
2013-12-12 10:45:00,38.11,38.16,38.1,38.15,402600.0,33.186,33.2295,33.1773,33.2208,402600.0
2013-12-12 10:50:00,38.15,38.16,38.12,38.12,143600.0,33.2208,33.2295,33.1947,33.1947,143600.0
2013-12-12 10:55:00,38.12,38.18,38.1,38.14,115600.0,33.1947,33.2469,33.1773,33.2121,115600.0
2013-12-12 11:00:00,38.13,38.2,38.12,38.18,98000.0,33.2034,33.2644,33.1947,33.2469,98000.0
2013-12-12 11:05:00,38.19,38.2,38.17,38.17,126400.0,33.2556,33.2644,33.2382,33.2382,126400.0
2013-12-12 11:10:00,38.18,38.24,38.15,38.2,223800.0,33.2469,33.2992,33.2208,33.2644,223800.0
2013-12-12 11:15:00,38.19,38.21,38.15,38.17,116000.0,33.2556,33.2731,33.2208,33.2382,116000.0
2013-12-12 11:20:00,38.17,38.21,38.15,38.16,67200.0,33.2382,33.2731,33.2208,33.2295,67200.0
2013-12-12 11:25:00,38.16,38.19,38.11,38.19,90600.0,33.2295,33.2556,33.186,33.2556,90600.0
2013-12-12 11:30:00,38.19,38.23,38.16,38.22,78000.0,33.2556,33.2905,33.2295,33.2818,78000.0
2013-12-12 11:35:00,38.22,38.31,38.22,38.31,78800.0,33.2818,33.3601,33.2818,33.3601,78800.0
2013-12-12 11:40:00,38.3,38.31,38.24,38.27,130400.0,33.3514,33.3601,33.2992,33.3253,130400.0
2013-12-12 11:45:00,38.27,38.33,38.25,38.33,106800.0,33.3253,33.3776,33.3079,33.3776,106800.0
2013-12-12 11:50:00,38.33,38.35,38.27,38.32,128000.0,33.3776,33.395,33.3253,33.3688,128000.0
2013-12-12 11:55:00,38.31,38.31,38.23,38.24,94400.0,33.3601,33.3601,33.2905,33.2992,94400.0
2013-12-12 12:00:00,38.23,38.26,38.18,38.22,72800.0,33.2905,33.3166,33.2469,33.2818,72800.0
2013-12-12 12:05:00,38.23,38.25,38.2,38.22,74800.0,33.2905,33.3079,33.2644,33.2818,74800.0
2013-12-12 12:10:00,38.22,38.24,38.17,38.2,86000.0,33.2818,33.2992,33.2382,33.2644,86000.0
2013-12-12 12:15:00,38.19,38.23,38.18,38.23,42200.0,33.2556,33.2905,33.2469,33.2905,42200.0
2013-12-12 12:20:00,38.23,38.24,38.18,38.19,128600.0,33.2905,33.2992,33.2469,33.2556,128600.0
2013-12-12 12:25:00,38.19,38.25,38.18,38.24,52200.0,33.2556,33.3079,33.2469,33.2992,52200.0
2013-12-12 12:30:00,38.24,38.24,38.22,38.23,56000.0,33.2992,33.2992,33.2818,33.2905,56000.0
2013-12-12 12:35:00,38.23,38.26,38.23,38.24,70400.0,33.2905,33.3166,33.2905,33.2992,70400.0
2013-12-12 12:40:00,38.24,38.27,38.23,38.26,96400.0,33.2992,33.3253,33.2905,33.3166,96400.0
2013-12-12 12:45:00,38.26,38.32,38.26,38.32,106000.0,33.3166,33.3688,33.3166,33.3688,106000.0
2013-12-12 12:50:00,38.32,38.36,38.28,38.31,94400.0,33.3688,33.4037,33.334,33.3601,94400.0
2013-12-12 12:55:00,38.31,38.31,38.26,38.27,68800.0,33.3601,33.3601,33.3166,33.3253,68800.0
2013-12-12 13:00:00,38.27,38.35,38.27,38.34,70200.0,33.3253,33.395,33.3253,33.3863,70200.0
2013-12-12 13:05:00,38.34,38.34,38.32,38.33,74600.0,33.3863,33.3863,33.3688,33.3776,74600.0
2013-12-12 13:10:00,38.33,38.35,38.3,38.32,133200.0,33.3776,33.395,33.3514,33.3688,133200.0
2013-12-12 13:15:00,38.31,38.35,38.3,38.34,84600.0,33.3601,33.395,33.3514,33.3863,84600.0
2013-12-12 13:20:00,38.34,38.34,38.28,38.29,94800.0,33.3863,33.3863,33.334,33.3427,94800.0
2013-12-12 13:25:00,38.28,38.29,38.24,38.26,115600.0,33.334,33.3427,33.2992,33.3166,115600.0
2013-12-12 13:30:00,38.26,38.27,38.21,38.23,101400.0,33.3166,33.3253,33.2731,33.2905,101400.0
2013-12-12 13:35:00,38.23,38.3,38.22,38.3,98400.0,33.2905,33.3514,33.2818,33.3514,98400.0
2013-12-12 13:40:00,38.3,38.31,38.27,38.31,87800.0,33.3514,33.3601,33.3253,33.3601,87800.0
2013-12-12 13:45:00,38.31,38.37,38.3,38.35,89600.0,33.3601,33.4124,33.3514,33.395,89600.0
2013-12-12 13:50:00,38.35,38.35,38.27,38.28,100400.0,33.395,33.395,33.3253,33.334,100400.0
2013-12-12 13:55:00,38.27,38.3,38.26,38.27,68600.0,33.3253,33.3514,33.3166,33.3253,68600.0
2013-12-12 14:00:00,38.27,38.31,38.26,38.29,74400.0,33.3253,33.3601,33.3166,33.3427,74400.0
2013-12-12 14:05:00,38.29,38.34,38.27,38.33,95200.0,33.3427,33.3863,33.3253,33.3776,95200.0
2013-12-12 14:10:00,38.32,38.34,38.29,38.29,67000.0,33.3688,33.3863,33.3427,33.3427,67000.0
2013-12-12 14:15:00,38.28,38.3,38.27,38.27,70800.0,33.334,33.3514,33.3253,33.3253,70800.0
2013-12-12 14:20:00,38.27,38.3,38.26,38.28,107200.0,33.3253,33.3514,33.3166,33.334,107200.0
2013-12-12 14:25:00,38.29,38.29,38.26,38.27,118000.0,33.3427,33.3427,33.3166,33.3253,118000.0
2013-12-12 14:30:00,38.27,38.3,38.27,38.29,95200.0,33.3253,33.3514,33.3253,33.3427,95200.0
2013-12-12 14:35:00,38.29,38.29,38.24,38.25,102800.0,33.3427,33.3427,33.2992,33.3079,102800.0
2013-12-12 14:40:00,38.25,38.26,38.19,38.2,101600.0,33.3079,33.3166,33.2556,33.2644,101600.0
2013-12-12 14:45:00,38.2,38.2,38.15,38.17,90400.0,33.2644,33.2644,33.2208,33.2382,90400.0
2013-12-12 14:50:00,38.17,38.27,38.16,38.26,115000.0,33.2382,33.3253,33.2295,33.3166,115000.0
2013-12-12 14:55:00,38.26,38.28,38.24,38.24,95400.0,33.3166,33.334,33.2992,33.2992,95400.0
2013-12-12 15:00:00,38.24,38.24,38.23,38.24,83200.0,33.2992,33.2992,33.2905,33.2992,83200.0
2013-12-12 15:05:00,38.24,38.24,38.21,38.21,110000.0,33.2992,33.2992,33.2731,33.2731,110000.0
2013-12-12 15:10:00,38.21,38.22,38.18,38.19,123000.0,33.2731,33.2818,33.2469,33.2556,123000.0
2013-12-12 15:15:00,38.19,38.19,38.17,38.18,116000.0,33.2556,33.2556,33.2382,33.2469,116000.0
2013-12-12 15:20:00,38.17,38.2,38.16,38.18,166800.0,33.2382,33.2644,33.2295,33.2469,166800.0
2013-12-12 15:25:00,38.18,38.2,38.18,38.18,119000.0,33.2469,33.2644,33.2469,33.2469,119000.0
2013-12-12 15:30:00,38.18,38.22,38.18,38.22,189600.0,33.2469,33.2818,33.2469,33.2818,189600.0
2013-12-12 15:35:00,38.22,38.22,38.15,38.16,173600.0,33.2818,33.2818,33.2208,33.2295,173600.0
2013-12-12 15:40:00,38.15,38.17,38.13,38.13,227000.0,33.2208,33.2382,33.2034,33.2034,227000.0
2013-12-12 15:45:00,38.14,38.15,38.12,38.15,276600.0,33.2121,33.2208,33.1947,33.2208,276600.0
2013-12-12 15:50:00,38.14,38.15,38.1,38.13,283000.0,33.2121,33.2208,33.1773,33.2034,283000.0
2013-12-12 15:55:00,38.13,38.16,38.1,38.11,600200.0,33.2034,33.2295,33.1773,33.186,600200.0
2013-12-13 09:30:00,38.09,38.4,38.09,38.37,214000.0,33.1686,33.4385,33.1686,33.4124,214000.0
2013-12-13 09:35:00,38.37,38.4,38.32,38.35,137200.0,33.4124,33.4385,33.3688,33.395,137200.0
2013-12-13 09:40:00,38.35,38.35,38.18,38.21,127000.0,33.395,33.395,33.2469,33.2731,127000.0
2013-12-13 09:45:00,38.21,38.3,38.21,38.26,105000.0,33.2731,33.3514,33.2731,33.3166,105000.0
2013-12-13 09:50:00,38.27,38.27,38.19,38.19,120600.0,33.3253,33.3253,33.2556,33.2556,120600.0
2013-12-13 09:55:00,38.18,38.26,38.17,38.22,79000.0,33.2469,33.3166,33.2382,33.2818,79000.0
2013-12-13 10:00:00,38.21,38.3,38.21,38.26,157200.0,33.2731,33.3514,33.2731,33.3166,157200.0
2013-12-13 10:05:00,38.24,38.27,38.23,38.24,191400.0,33.2992,33.3253,33.2905,33.2992,191400.0
2013-12-13 10:10:00,38.24,38.24,38.13,38.15,114600.0,33.2992,33.2992,33.2034,33.2208,114600.0
2013-12-13 10:15:00,38.16,38.23,38.14,38.18,116200.0,33.2295,33.2905,33.2121,33.2469,116200.0
2013-12-13 10:20:00,38.18,38.25,38.16,38.24,98200.0,33.2469,33.3079,33.2295,33.2992,98200.0
2013-12-13 10:25:00,38.24,38.24,38.19,38.24,79200.0,33.2992,33.2992,33.2556,33.2992,79200.0
2013-12-13 10:30:00,38.24,38.33,38.24,38.33,64400.0,33.2992,33.3776,33.2992,33.3776,64400.0
2013-12-13 10:35:00,38.33,38.35,38.29,38.31,97400.0,33.3776,33.395,33.3427,33.3601,97400.0
2013-12-13 10:40:00,38.31,38.32,38.24,38.24,79200.0,33.3601,33.3688,33.2992,33.2992,79200.0
2013-12-13 10:45:00,38.24,38.28,38.24,38.24,79400.0,33.2992,33.334,33.2992,33.2992,79400.0
2013-12-13 10:50:00,38.24,38.29,38.24,38.29,47600.0,33.2992,33.3427,33.2992,33.3427,47600.0
2013-12-13 10:55:00,38.29,38.33,38.27,38.28,60200.0,33.3427,33.3776,33.3253,33.334,60200.0
2013-12-13 11:00:00,38.28,38.29,38.21,38.22,108000.0,33.334,33.3427,33.2731,33.2818,108000.0
2013-12-13 11:05:00,38.21,38.27,38.21,38.24,70000.0,33.2731,33.3253,33.2731,33.2992,70000.0
2013-12-13 11:10:00,38.24,38.29,38.24,38.27,89400.0,33.2992,33.3427,33.2992,33.3253,89400.0
2013-12-13 11:15:00,38.27,38.34,38.24,38.29,91200.0,33.3253,33.3863,33.2992,33.3427,91200.0
2013-12-13 11:20:00,38.3,38.3,38.25,38.27,88600.0,33.3514,33.3514,33.3079,33.3253,88600.0
2013-12-13 11:25:00,38.27,38.31,38.27,38.27,84000.0,33.3253,33.3601,33.3253,33.3253,84000.0
2013-12-13 11:30:00,38.27,38.29,38.25,38.26,64800.0,33.3253,33.3427,33.3079,33.3166,64800.0
2013-12-13 11:35:00,38.26,38.31,38.26,38.31,55600.0,33.3166,33.3601,33.3166,33.3601,55600.0
2013-12-13 11:40:00,38.31,38.32,38.29,38.32,50200.0,33.3601,33.3688,33.3427,33.3688,50200.0
2013-12-13 11:45:00,38.31,38.32,38.26,38.28,115000.0,33.3601,33.3688,33.3166,33.334,115000.0
2013-12-13 11:50:00,38.28,38.3,38.26,38.3,68800.0,33.334,33.3514,33.3166,33.3514,68800.0
2013-12-13 11:55:00,38.29,38.3,38.27,38.27,55800.0,33.3427,33.3514,33.3253,33.3253,55800.0
2013-12-13 12:00:00,38.27,38.28,38.25,38.26,49200.0,33.3253,33.334,33.3079,33.3166,49200.0
2013-12-13 12:05:00,38.25,38.26,38.23,38.26,89400.0,33.3079,33.3166,33.2905,33.3166,89400.0
2013-12-13 12:10:00,38.26,38.29,38.24,38.27,73600.0,33.3166,33.3427,33.2992,33.3253,73600.0
2013-12-13 12:15:00,38.27,38.28,38.26,38.26,52000.0,33.3253,33.334,33.3166,33.3166,52000.0
2013-12-13 12:20:00,38.27,38.29,38.26,38.27,92200.0,33.3253,33.3427,33.3166,33.3253,92200.0
2013-12-13 12:25:00,38.27,38.27,38.26,38.27,75200.0,33.3253,33.3253,33.3166,33.3253,75200.0
2013-12-13 12:30:00,38.27,38.27,38.24,38.24,53000.0,33.3253,33.3253,33.2992,33.2992,53000.0
2013-12-13 12:35:00,38.25,38.26,38.24,38.25,53000.0,33.3079,33.3166,33.2992,33.3079,53000.0
2013-12-13 12:40:00,38.25,38.26,38.22,38.23,63600.0,33.3079,33.3166,33.2818,33.2905,63600.0
2013-12-13 12:45:00,38.23,38.23,38.19,38.22,113600.0,33.2905,33.2905,33.2556,33.2818,113600.0
2013-12-13 12:50:00,38.22,38.23,38.2,38.23,44600.0,33.2818,33.2905,33.2644,33.2905,44600.0
2013-12-13 12:55:00,38.23,38.24,38.19,38.2,63800.0,33.2905,33.2992,33.2556,33.2644,63800.0
2013-12-13 13:00:00,38.21,38.22,38.2,38.22,74400.0,33.2731,33.2818,33.2644,33.2818,74400.0
2013-12-13 13:05:00,38.22,38.23,38.16,38.17,62800.0,33.2818,33.2905,33.2295,33.2382,62800.0
2013-12-13 13:10:00,38.17,38.23,38.16,38.23,57800.0,33.2382,33.2905,33.2295,33.2905,57800.0
2013-12-13 13:15:00,38.23,38.24,38.21,38.22,64600.0,33.2905,33.2992,33.2731,33.2818,64600.0
2013-12-13 13:20:00,38.22,38.22,38.17,38.18,107400.0,33.2818,33.2818,33.2382,33.2469,107400.0
2013-12-13 13:25:00,38.17,38.21,38.17,38.21,81000.0,33.2382,33.2731,33.2382,33.2731,81000.0
2013-12-13 13:30:00,38.21,38.27,38.2,38.27,77400.0,33.2731,33.3253,33.2644,33.3253,77400.0
2013-12-13 13:35:00,38.27,38.29,38.23,38.23,79800.0,33.3253,33.3427,33.2905,33.2905,79800.0
2013-12-13 13:40:00,38.23,38.24,38.21,38.23,113000.0,33.2905,33.2992,33.2731,33.2905,113000.0
2013-12-13 13:45:00,38.22,38.28,38.22,38.27,79000.0,33.2818,33.334,33.2818,33.3253,79000.0
2013-12-13 13:50:00,38.27,38.3,38.27,38.27,54200.0,33.3253,33.3514,33.3253,33.3253,54200.0
2013-12-13 13:55:00,38.27,38.29,38.24,38.29,88000.0,33.3253,33.3427,33.2992,33.3427,88000.0
2013-12-13 14:00:00,38.28,38.29,38.21,38.21,104600.0,33.334,33.3427,33.2731,33.2731,104600.0
2013-12-13 14:05:00,38.21,38.22,38.16,38.2,77000.0,33.2731,33.2818,33.2295,33.2644,77000.0
2013-12-13 14:10:00,38.21,38.22,38.12,38.15,179600.0,33.2731,33.2818,33.1947,33.2208,179600.0
2013-12-13 14:15:00,38.15,38.19,38.15,38.18,88400.0,33.2208,33.2556,33.2208,33.2469,88400.0
2013-12-13 14:20:00,38.18,38.18,38.13,38.14,74600.0,33.2469,33.2469,33.2034,33.2121,74600.0
2013-12-13 14:25:00,38.14,38.21,38.14,38.18,117200.0,33.2121,33.2731,33.2121,33.2469,117200.0
2013-12-13 14:30:00,38.18,38.24,38.18,38.24,84600.0,33.2469,33.2992,33.2469,33.2992,84600.0
2013-12-13 14:35:00,38.24,38.24,38.2,38.2,82800.0,33.2992,33.2992,33.2644,33.2644,82800.0
2013-12-13 14:40:00,38.21,38.21,38.18,38.18,56200.0,33.2731,33.2731,33.2469,33.2469,56200.0
2013-12-13 14:45:00,38.18,38.22,38.18,38.22,80200.0,33.2469,33.2818,33.2469,33.2818,80200.0
2013-12-13 14:50:00,38.22,38.23,38.2,38.23,99600.0,33.2818,33.2905,33.2644,33.2905,99600.0
2013-12-13 14:55:00,38.23,38.26,38.21,38.24,90800.0,33.2905,33.3166,33.2731,33.2992,90800.0
2013-12-13 15:00:00,38.25,38.26,38.21,38.21,87800.0,33.3079,33.3166,33.2731,33.2731,87800.0
2013-12-13 15:05:00,38.21,38.25,38.21,38.24,84600.0,33.2731,33.3079,33.2731,33.2992,84600.0
2013-12-13 15:10:00,38.24,38.26,38.24,38.26,106200.0,33.2992,33.3166,33.2992,33.3166,106200.0
2013-12-13 15:15:00,38.24,38.26,38.23,38.23,83800.0,33.2992,33.3166,33.2905,33.2905,83800.0
2013-12-13 15:20:00,38.23,38.27,38.23,38.24,94400.0,33.2905,33.3253,33.2905,33.2992,94400.0
2013-12-13 15:25:00,38.24,38.29,38.24,38.27,105600.0,33.2992,33.3427,33.2992,33.3253,105600.0
2013-12-13 15:30:00,38.26,38.27,38.24,38.25,139600.0,33.3166,33.3253,33.2992,33.3079,139600.0
2013-12-13 15:35:00,38.25,38.26,38.23,38.25,157600.0,33.3079,33.3166,33.2905,33.3079,157600.0
2013-12-13 15:40:00,38.24,38.28,38.23,38.28,129800.0,33.2992,33.334,33.2905,33.334,129800.0
2013-12-13 15:45:00,38.28,38.29,38.27,38.27,147600.0,33.334,33.3427,33.3253,33.3253,147600.0
2013-12-13 15:50:00,38.27,38.27,38.2,38.22,269000.0,33.3253,33.3253,33.2644,33.2818,269000.0
2013-12-13 15:55:00,38.22,38.24,38.2,38.21,358000.0,33.2818,33.2992,33.2644,33.2731,358000.0
2013-12-16 09:30:00,38.46,38.46,38.12,38.38,554400.0,33.4908,33.4908,33.1947,33.4211,554400.0
2013-12-16 09:35:00,38.4,38.54,38.38,38.49,418000.0,33.4385,33.5604,33.4211,33.5169,418000.0
2013-12-16 09:40:00,38.51,38.54,38.43,38.48,214800.0,33.5343,33.5604,33.4646,33.5082,214800.0
2013-12-16 09:45:00,38.49,38.55,38.44,38.45,157000.0,33.5169,33.5691,33.4733,33.4821,157000.0
2013-12-16 09:50:00,38.47,38.48,38.4,38.43,165600.0,33.4995,33.5082,33.4385,33.4646,165600.0
2013-12-16 09:55:00,38.43,38.45,38.38,38.43,228800.0,33.4646,33.4821,33.4211,33.4646,228800.0
2013-12-16 10:00:00,38.43,38.48,38.42,38.45,103000.0,33.4646,33.5082,33.4559,33.4821,103000.0
2013-12-16 10:05:00,38.44,38.46,38.39,38.4,180400.0,33.4733,33.4908,33.4298,33.4385,180400.0
2013-12-16 10:10:00,38.4,38.42,38.38,38.39,98800.0,33.4385,33.4559,33.4211,33.4298,98800.0
2013-12-16 10:15:00,38.4,38.44,38.4,38.41,161600.0,33.4385,33.4733,33.4385,33.4472,161600.0
2013-12-16 10:20:00,38.41,38.44,38.39,38.42,90600.0,33.4472,33.4733,33.4298,33.4559,90600.0
2013-12-16 10:25:00,38.42,38.43,38.4,38.41,67000.0,33.4559,33.4646,33.4385,33.4472,67000.0
2013-12-16 10:30:00,38.41,38.43,38.36,38.37,122200.0,33.4472,33.4646,33.4037,33.4124,122200.0
2013-12-16 10:35:00,38.37,38.38,38.35,38.37,153200.0,33.4124,33.4211,33.395,33.4124,153200.0
2013-12-16 10:40:00,38.37,38.38,38.34,38.37,108400.0,33.4124,33.4211,33.3863,33.4124,108400.0
2013-12-16 10:45:00,38.37,38.38,38.35,38.36,130200.0,33.4124,33.4211,33.395,33.4037,130200.0
2013-12-16 10:50:00,38.35,38.43,38.35,38.42,94800.0,33.395,33.4646,33.395,33.4559,94800.0
2013-12-16 10:55:00,38.42,38.43,38.37,38.4,106000.0,33.4559,33.4646,33.4124,33.4385,106000.0
2013-12-16 11:00:00,38.4,38.42,38.37,38.38,91800.0,33.4385,33.4559,33.4124,33.4211,91800.0
2013-12-16 11:05:00,38.38,38.44,38.38,38.43,114400.0,33.4211,33.4733,33.4211,33.4646,114400.0
2013-12-16 11:10:00,38.43,38.46,38.41,38.45,98000.0,33.4646,33.4908,33.4472,33.4821,98000.0
2013-12-16 11:15:00,38.45,38.45,38.4,38.41,63000.0,33.4821,33.4821,33.4385,33.4472,63000.0
2013-12-16 11:20:00,38.41,38.46,38.4,38.44,101600.0,33.4472,33.4908,33.4385,33.4733,101600.0
2013-12-16 11:25:00,38.44,38.45,38.41,38.45,80200.0,33.4733,33.4821,33.4472,33.4821,80200.0
2013-12-16 11:30:00,38.45,38.52,38.42,38.51,101200.0,33.4821,33.543,33.4559,33.5343,101200.0
2013-12-16 11:35:00,38.51,38.52,38.47,38.48,97400.0,33.5343,33.543,33.4995,33.5082,97400.0
2013-12-16 11:40:00,38.48,38.52,38.47,38.51,81600.0,33.5082,33.543,33.4995,33.5343,81600.0
2013-12-16 11:45:00,38.51,38.52,38.46,38.48,99400.0,33.5343,33.543,33.4908,33.5082,99400.0
2013-12-16 11:50:00,38.48,38.48,38.44,38.44,84600.0,33.5082,33.5082,33.4733,33.4733,84600.0
2013-12-16 11:55:00,38.44,38.5,38.44,38.49,97400.0,33.4733,33.5256,33.4733,33.5169,97400.0
2013-12-16 12:00:00,38.49,38.49,38.44,38.45,43800.0,33.5169,33.5169,33.4733,33.4821,43800.0
2013-12-16 12:05:00,38.45,38.46,38.41,38.42,60000.0,33.4821,33.4908,33.4472,33.4559,60000.0
2013-12-16 12:10:00,38.42,38.43,38.38,38.38,59800.0,33.4559,33.4646,33.4211,33.4211,59800.0
2013-12-16 12:15:00,38.38,38.4,38.38,38.39,42000.0,33.4211,33.4385,33.4211,33.4298,42000.0
2013-12-16 12:20:00,38.39,38.4,38.36,38.4,57400.0,33.4298,33.4385,33.4037,33.4385,57400.0
2013-12-16 12:25:00,38.4,38.43,38.4,38.43,58000.0,33.4385,33.4646,33.4385,33.4646,58000.0
2013-12-16 12:30:00,38.43,38.44,38.4,38.41,87000.0,33.4646,33.4733,33.4385,33.4472,87000.0
2013-12-16 12:35:00,38.41,38.42,38.4,38.41,59800.0,33.4472,33.4559,33.4385,33.4472,59800.0
2013-12-16 12:40:00,38.41,38.42,38.38,38.38,162200.0,33.4472,33.4559,33.4211,33.4211,162200.0
2013-12-16 12:45:00,38.38,38.4,38.35,38.35,90800.0,33.4211,33.4385,33.395,33.395,90800.0
2013-12-16 12:50:00,38.35,38.38,38.35,38.38,58600.0,33.395,33.4211,33.395,33.4211,58600.0
2013-12-16 12:55:00,38.38,38.4,38.36,38.38,79200.0,33.4211,33.4385,33.4037,33.4211,79200.0
2013-12-16 13:00:00,38.38,38.4,38.36,38.37,64200.0,33.4211,33.4385,33.4037,33.4124,64200.0
2013-12-16 13:05:00,38.36,38.38,38.35,38.37,93000.0,33.4037,33.4211,33.395,33.4124,93000.0
2013-12-16 13:10:00,38.38,38.38,38.34,38.34,75400.0,33.4211,33.4211,33.3863,33.3863,75400.0
2013-12-16 13:15:00,38.34,38.35,38.34,38.35,84800.0,33.3863,33.395,33.3863,33.395,84800.0
2013-12-16 13:20:00,38.35,38.37,38.32,38.37,88000.0,33.395,33.4124,33.3688,33.4124,88000.0
2013-12-16 13:25:00,38.37,38.37,38.34,38.34,91400.0,33.4124,33.4124,33.3863,33.3863,91400.0
2013-12-16 13:30:00,38.34,38.34,38.31,38.31,123200.0,33.3863,33.3863,33.3601,33.3601,123200.0
2013-12-16 13:35:00,38.31,38.31,38.29,38.29,75600.0,33.3601,33.3601,33.3427,33.3427,75600.0
2013-12-16 13:40:00,38.29,38.33,38.29,38.33,102000.0,33.3427,33.3776,33.3427,33.3776,102000.0
2013-12-16 13:45:00,38.33,38.35,38.32,38.35,99800.0,33.3776,33.395,33.3688,33.395,99800.0
2013-12-16 13:50:00,38.35,38.36,38.34,38.35,108800.0,33.395,33.4037,33.3863,33.395,108800.0
2013-12-16 13:55:00,38.35,38.36,38.34,38.35,87200.0,33.395,33.4037,33.3863,33.395,87200.0
2013-12-16 14:00:00,38.35,38.38,38.34,38.35,190200.0,33.395,33.4211,33.3863,33.395,190200.0
2013-12-16 14:05:00,38.35,38.35,38.33,38.34,187200.0,33.395,33.395,33.3776,33.3863,187200.0
2013-12-16 14:10:00,38.34,38.35,38.33,38.35,206600.0,33.3863,33.395,33.3776,33.395,206600.0
2013-12-16 14:15:00,38.35,38.35,38.33,38.34,86800.0,33.395,33.395,33.3776,33.3863,86800.0
2013-12-16 14:20:00,38.34,38.38,38.33,38.38,86200.0,33.3863,33.4211,33.3776,33.4211,86200.0
2013-12-16 14:25:00,38.38,38.39,38.37,38.39,51400.0,33.4211,33.4298,33.4124,33.4298,51400.0
2013-12-16 14:30:00,38.39,38.41,38.38,38.39,94400.0,33.4298,33.4472,33.4211,33.4298,94400.0
2013-12-16 14:35:00,38.39,38.4,38.38,38.4,77800.0,33.4298,33.4385,33.4211,33.4385,77800.0
2013-12-16 14:40:00,38.4,38.4,38.38,38.38,101400.0,33.4385,33.4385,33.4211,33.4211,101400.0
2013-12-16 14:45:00,38.38,38.39,38.34,38.34,86800.0,33.4211,33.4298,33.3863,33.3863,86800.0
2013-12-16 14:50:00,38.34,38.38,38.34,38.36,75000.0,33.3863,33.4211,33.3863,33.4037,75000.0
2013-12-16 14:55:00,38.36,38.38,38.36,38.37,118800.0,33.4037,33.4211,33.4037,33.4124,118800.0
2013-12-16 15:00:00,38.37,38.38,38.35,38.35,96600.0,33.4124,33.4211,33.395,33.395,96600.0
2013-12-16 15:05:00,38.36,38.4,38.35,38.39,98800.0,33.4037,33.4385,33.395,33.4298,98800.0
2013-12-16 15:10:00,38.38,38.4,38.38,38.39,70800.0,33.4211,33.4385,33.4211,33.4298,70800.0
2013-12-16 15:15:00,38.4,38.41,38.39,38.39,97800.0,33.4385,33.4472,33.4298,33.4298,97800.0
2013-12-16 15:20:00,38.39,38.39,38.33,38.33,111600.0,33.4298,33.4298,33.3776,33.3776,111600.0
2013-12-16 15:25:00,38.33,38.35,38.33,38.34,101400.0,33.3776,33.395,33.3776,33.3863,101400.0
2013-12-16 15:30:00,38.34,38.35,38.29,38.29,132600.0,33.3863,33.395,33.3427,33.3427,132600.0
2013-12-16 15:35:00,38.3,38.31,38.29,38.29,168800.0,33.3514,33.3601,33.3427,33.3427,168800.0
2013-12-16 15:40:00,38.29,38.32,38.27,38.31,162400.0,33.3427,33.3688,33.3253,33.3601,162400.0
2013-12-16 15:45:00,38.3,38.31,38.25,38.26,269800.0,33.3514,33.3601,33.3079,33.3166,269800.0
2013-12-16 15:50:00,38.25,38.26,38.23,38.24,296400.0,33.3079,33.3166,33.2905,33.2992,296400.0
2013-12-16 15:55:00,38.24,38.24,38.19,38.22,511000.0,33.2992,33.2992,33.2556,33.2818,511000.0
2013-12-17 09:30:00,38.47,38.59,38.29,38.37,430800.0,33.4995,33.604,33.3427,33.4124,430800.0
2013-12-17 09:35:00,38.37,38.41,38.33,38.33,125600.0,33.4124,33.4472,33.3776,33.3776,125600.0
2013-12-17 09:40:00,38.33,38.39,38.29,38.38,150400.0,33.3776,33.4298,33.3427,33.4211,150400.0
2013-12-17 09:45:00,38.37,38.38,38.32,38.33,156400.0,33.4124,33.4211,33.3688,33.3776,156400.0
2013-12-17 09:50:00,38.34,38.34,38.2,38.21,232600.0,33.3863,33.3863,33.2644,33.2731,232600.0
2013-12-17 09:55:00,38.21,38.31,38.2,38.25,284800.0,33.2731,33.3601,33.2644,33.3079,284800.0
2013-12-17 10:00:00,38.25,38.31,38.25,38.27,295400.0,33.3079,33.3601,33.3079,33.3253,295400.0
2013-12-17 10:05:00,38.27,38.33,38.25,38.32,83000.0,33.3253,33.3776,33.3079,33.3688,83000.0
2013-12-17 10:10:00,38.34,38.35,38.27,38.34,183600.0,33.3863,33.395,33.3253,33.3863,183600.0
2013-12-17 10:15:00,38.35,38.38,38.33,38.35,326200.0,33.395,33.4211,33.3776,33.395,326200.0
2013-12-17 10:20:00,38.35,38.42,38.35,38.41,367600.0,33.395,33.4559,33.395,33.4472,367600.0
2013-12-17 10:25:00,38.41,38.55,38.4,38.55,449400.0,33.4472,33.5691,33.4385,33.5691,449400.0
2013-12-17 10:30:00,38.55,38.55,38.46,38.47,299600.0,33.5691,33.5691,33.4908,33.4995,299600.0
2013-12-17 10:35:00,38.47,38.51,38.46,38.49,205200.0,33.4995,33.5343,33.4908,33.5169,205200.0
2013-12-17 10:40:00,38.49,38.57,38.48,38.57,211600.0,33.5169,33.5865,33.5082,33.5865,211600.0
2013-12-17 10:45:00,38.57,38.59,38.49,38.49,170600.0,33.5865,33.604,33.5169,33.5169,170600.0
2013-12-17 10:50:00,38.48,38.51,38.47,38.5,130800.0,33.5082,33.5343,33.4995,33.5256,130800.0
2013-12-17 10:55:00,38.51,38.52,38.45,38.48,141600.0,33.5343,33.543,33.4821,33.5082,141600.0
2013-12-17 11:00:00,38.48,38.48,38.39,38.39,315000.0,33.5082,33.5082,33.4298,33.4298,315000.0
2013-12-17 11:05:00,38.4,38.42,38.36,38.42,188000.0,33.4385,33.4559,33.4037,33.4559,188000.0
2013-12-17 11:10:00,38.42,38.46,38.39,38.46,152200.0,33.4559,33.4908,33.4298,33.4908,152200.0
2013-12-17 11:15:00,38.45,38.45,38.42,38.43,119000.0,33.4821,33.4821,33.4559,33.4646,119000.0
2013-12-17 11:20:00,38.43,38.44,38.4,38.41,120400.0,33.4646,33.4733,33.4385,33.4472,120400.0
2013-12-17 11:25:00,38.41,38.44,38.38,38.41,177800.0,33.4472,33.4733,33.4211,33.4472,177800.0
2013-12-17 11:30:00,38.41,38.44,38.38,38.38,132000.0,33.4472,33.4733,33.4211,33.4211,132000.0
2013-12-17 11:35:00,38.38,38.41,38.35,38.41,100400.0,33.4211,33.4472,33.395,33.4472,100400.0
2013-12-17 11:40:00,38.41,38.45,38.41,38.41,133800.0,33.4472,33.4821,33.4472,33.4472,133800.0
2013-12-17 11:45:00,38.41,38.48,38.4,38.43,165000.0,33.4472,33.5082,33.4385,33.4646,165000.0
2013-12-17 11:50:00,38.44,38.45,38.4,38.4,110600.0,33.4733,33.4821,33.4385,33.4385,110600.0
2013-12-17 11:55:00,38.4,38.43,38.38,38.4,120000.0,33.4385,33.4646,33.4211,33.4385,120000.0
2013-12-17 12:00:00,38.4,38.42,38.39,38.42,149800.0,33.4385,33.4559,33.4298,33.4559,149800.0
2013-12-17 12:05:00,38.42,38.42,38.38,38.38,75800.0,33.4559,33.4559,33.4211,33.4211,75800.0
2013-12-17 12:10:00,38.38,38.4,38.35,38.38,131800.0,33.4211,33.4385,33.395,33.4211,131800.0
2013-12-17 12:15:00,38.39,38.41,38.38,38.41,115000.0,33.4298,33.4472,33.4211,33.4472,115000.0
2013-12-17 12:20:00,38.4,38.41,38.38,38.41,101200.0,33.4385,33.4472,33.4211,33.4472,101200.0
2013-12-17 12:25:00,38.4,38.41,38.34,38.35,113000.0,33.4385,33.4472,33.3863,33.395,113000.0
2013-12-17 12:30:00,38.35,38.38,38.35,38.38,62600.0,33.395,33.4211,33.395,33.4211,62600.0
2013-12-17 12:35:00,38.38,38.42,38.38,38.41,81800.0,33.4211,33.4559,33.4211,33.4472,81800.0
2013-12-17 12:40:00,38.41,38.42,38.39,38.41,108800.0,33.4472,33.4559,33.4298,33.4472,108800.0
2013-12-17 12:45:00,38.41,38.42,38.4,38.4,93600.0,33.4472,33.4559,33.4385,33.4385,93600.0
2013-12-17 12:50:00,38.4,38.42,38.4,38.41,63800.0,33.4385,33.4559,33.4385,33.4472,63800.0
2013-12-17 12:55:00,38.41,38.43,38.4,38.42,131400.0,33.4472,33.4646,33.4385,33.4559,131400.0
2013-12-17 13:00:00,38.42,38.43,38.41,38.43,101600.0,33.4559,33.4646,33.4472,33.4646,101600.0
2013-12-17 13:05:00,38.43,38.43,38.41,38.41,72800.0,33.4646,33.4646,33.4472,33.4472,72800.0
2013-12-17 13:10:00,38.42,38.42,38.38,38.39,112600.0,33.4559,33.4559,33.4211,33.4298,112600.0
2013-12-17 13:15:00,38.39,38.42,38.38,38.42,75000.0,33.4298,33.4559,33.4211,33.4559,75000.0
2013-12-17 13:20:00,38.43,38.43,38.38,38.38,123000.0,33.4646,33.4646,33.4211,33.4211,123000.0
2013-12-17 13:25:00,38.38,38.38,38.36,38.37,98200.0,33.4211,33.4211,33.4037,33.4124,98200.0
2013-12-17 13:30:00,38.37,38.38,38.35,38.38,88000.0,33.4124,33.4211,33.395,33.4211,88000.0
2013-12-17 13:35:00,38.38,38.38,38.35,38.36,80400.0,33.4211,33.4211,33.395,33.4037,80400.0
2013-12-17 13:40:00,38.36,38.37,38.34,38.34,108000.0,33.4037,33.4124,33.3863,33.3863,108000.0
2013-12-17 13:45:00,38.35,38.35,38.27,38.27,93400.0,33.395,33.395,33.3253,33.3253,93400.0
2013-12-17 13:50:00,38.27,38.33,38.27,38.33,85600.0,33.3253,33.3776,33.3253,33.3776,85600.0
2013-12-17 13:55:00,38.33,38.43,38.33,38.43,106600.0,33.3776,33.4646,33.3776,33.4646,106600.0
2013-12-17 14:00:00,38.43,38.43,38.41,38.42,114400.0,33.4646,33.4646,33.4472,33.4559,114400.0
2013-12-17 14:05:00,38.42,38.47,38.41,38.46,201800.0,33.4559,33.4995,33.4472,33.4908,201800.0
2013-12-17 14:10:00,38.46,38.57,38.46,38.52,173200.0,33.4908,33.5865,33.4908,33.543,173200.0
2013-12-17 14:15:00,38.52,38.57,38.51,38.55,88200.0,33.543,33.5865,33.5343,33.5691,88200.0
2013-12-17 14:20:00,38.56,38.62,38.56,38.62,78400.0,33.5778,33.6301,33.5778,33.6301,78400.0
2013-12-17 14:25:00,38.62,38.63,38.57,38.59,77600.0,33.6301,33.6388,33.5865,33.604,77600.0
2013-12-17 14:30:00,38.59,38.59,38.49,38.51,153600.0,33.604,33.604,33.5169,33.5343,153600.0
2013-12-17 14:35:00,38.51,38.51,38.48,38.49,102000.0,33.5343,33.5343,33.5082,33.5169,102000.0
2013-12-17 14:40:00,38.49,38.57,38.49,38.57,191600.0,33.5169,33.5865,33.5169,33.5865,191600.0
2013-12-17 14:45:00,38.57,38.6,38.56,38.57,154400.0,33.5865,33.6127,33.5778,33.5865,154400.0
2013-12-17 14:50:00,38.57,38.58,38.52,38.52,105800.0,33.5865,33.5953,33.543,33.543,105800.0
2013-12-17 14:55:00,38.52,38.54,38.51,38.53,78000.0,33.543,33.5604,33.5343,33.5517,78000.0
2013-12-17 15:00:00,38.53,38.54,38.51,38.52,211000.0,33.5517,33.5604,33.5343,33.543,211000.0
2013-12-17 15:05:00,38.52,38.52,38.47,38.49,195200.0,33.543,33.543,33.4995,33.5169,195200.0
2013-12-17 15:10:00,38.49,38.5,38.46,38.47,225800.0,33.5169,33.5256,33.4908,33.4995,225800.0
2013-12-17 15:15:00,38.47,38.48,38.46,38.48,132400.0,33.4995,33.5082,33.4908,33.5082,132400.0
2013-12-17 15:20:00,38.48,38.51,38.47,38.49,178400.0,33.5082,33.5343,33.4995,33.5169,178400.0
2013-12-17 15:25:00,38.5,38.5,38.47,38.48,217000.0,33.5256,33.5256,33.4995,33.5082,217000.0
2013-12-17 15:30:00,38.48,38.49,38.44,38.45,217400.0,33.5082,33.5169,33.4733,33.4821,217400.0
2013-12-17 15:35:00,38.45,38.47,38.45,38.46,118800.0,33.4821,33.4995,33.4821,33.4908,118800.0
2013-12-17 15:40:00,38.45,38.46,38.39,38.4,207000.0,33.4821,33.4908,33.4298,33.4385,207000.0
2013-12-17 15:45:00,38.4,38.41,38.39,38.4,308200.0,33.4385,33.4472,33.4298,33.4385,308200.0
2013-12-17 15:50:00,38.4,38.42,38.38,38.4,261200.0,33.4385,33.4559,33.4211,33.4385,261200.0
2013-12-17 15:55:00,38.4,38.41,38.34,38.37,678200.0,33.4385,33.4472,33.3863,33.4124,678200.0
2013-12-18 09:30:00,38.5,38.65,38.48,38.63,233000.0,33.5256,33.6562,33.5082,33.6388,233000.0
2013-12-18 09:35:00,38.65,38.73,38.58,38.66,166000.0,33.6562,33.7259,33.5953,33.6649,166000.0
2013-12-18 09:40:00,38.66,38.67,38.57,38.59,225600.0,33.6649,33.6736,33.5865,33.604,225600.0
2013-12-18 09:45:00,38.59,38.7,38.58,38.69,108600.0,33.604,33.6998,33.5953,33.691,108600.0
2013-12-18 09:50:00,38.7,38.71,38.61,38.62,92800.0,33.6998,33.7085,33.6214,33.6301,92800.0
2013-12-18 09:55:00,38.62,38.66,38.62,38.65,83000.0,33.6301,33.6649,33.6301,33.6562,83000.0
2013-12-18 10:00:00,38.65,38.74,38.65,38.72,138400.0,33.6562,33.7346,33.6562,33.7172,138400.0
2013-12-18 10:05:00,38.72,38.85,38.71,38.81,171000.0,33.7172,33.8304,33.7085,33.7955,171000.0
2013-12-18 10:10:00,38.82,38.84,38.68,38.7,96200.0,33.8042,33.8217,33.6823,33.6998,96200.0
2013-12-18 10:15:00,38.69,38.7,38.67,38.69,71400.0,33.691,33.6998,33.6736,33.691,71400.0
2013-12-18 10:20:00,38.69,38.73,38.69,38.7,184600.0,33.691,33.7259,33.691,33.6998,184600.0
2013-12-18 10:25:00,38.7,38.83,38.67,38.82,123600.0,33.6998,33.813,33.6736,33.8042,123600.0
2013-12-18 10:30:00,38.82,38.85,38.8,38.82,79800.0,33.8042,33.8304,33.7868,33.8042,79800.0
2013-12-18 10:35:00,38.81,38.85,38.79,38.85,92600.0,33.7955,33.8304,33.7781,33.8304,92600.0
2013-12-18 10:40:00,38.85,38.86,38.79,38.81,102000.0,33.8304,33.8391,33.7781,33.7955,102000.0
2013-12-18 10:45:00,38.8,38.8,38.72,38.74,81400.0,33.7868,33.7868,33.7172,33.7346,81400.0
2013-12-18 10:50:00,38.74,38.74,38.67,38.71,100800.0,33.7346,33.7346,33.6736,33.7085,100800.0
2013-12-18 10:55:00,38.71,38.72,38.69,38.71,55400.0,33.7085,33.7172,33.691,33.7085,55400.0
2013-12-18 11:00:00,38.72,38.74,38.7,38.72,82600.0,33.7172,33.7346,33.6998,33.7172,82600.0
2013-12-18 11:05:00,38.73,38.77,38.72,38.77,69600.0,33.7259,33.7607,33.7172,33.7607,69600.0
2013-12-18 11:10:00,38.77,38.83,38.76,38.81,84000.0,33.7607,33.813,33.752,33.7955,84000.0
2013-12-18 11:15:00,38.81,38.83,38.79,38.83,69600.0,33.7955,33.813,33.7781,33.813,69600.0
2013-12-18 11:20:00,38.83,38.85,38.8,38.85,57600.0,33.813,33.8304,33.7868,33.8304,57600.0
2013-12-18 11:25:00,38.84,38.85,38.82,38.83,88000.0,33.8217,33.8304,33.8042,33.813,88000.0
2013-12-18 11:30:00,38.83,38.85,38.79,38.8,106000.0,33.813,33.8304,33.7781,33.7868,106000.0
2013-12-18 11:35:00,38.79,38.8,38.77,38.78,72600.0,33.7781,33.7868,33.7607,33.7694,72600.0
2013-12-18 11:40:00,38.78,38.78,38.71,38.74,103600.0,33.7694,33.7694,33.7085,33.7346,103600.0
2013-12-18 11:45:00,38.74,38.74,38.7,38.71,63000.0,33.7346,33.7346,33.6998,33.7085,63000.0
2013-12-18 11:50:00,38.71,38.73,38.7,38.7,45400.0,33.7085,33.7259,33.6998,33.6998,45400.0
2013-12-18 11:55:00,38.71,38.74,38.7,38.74,61400.0,33.7085,33.7346,33.6998,33.7346,61400.0
2013-12-18 12:00:00,38.75,38.77,38.74,38.77,55400.0,33.7433,33.7607,33.7346,33.7607,55400.0
2013-12-18 12:05:00,38.77,38.77,38.75,38.77,35600.0,33.7607,33.7607,33.7433,33.7607,35600.0
2013-12-18 12:10:00,38.77,38.77,38.75,38.76,57400.0,33.7607,33.7607,33.7433,33.752,57400.0
2013-12-18 12:15:00,38.76,38.79,38.75,38.78,103000.0,33.752,33.7781,33.7433,33.7694,103000.0
2013-12-18 12:20:00,38.78,38.82,38.77,38.81,65600.0,33.7694,33.8042,33.7607,33.7955,65600.0
2013-12-18 12:25:00,38.82,38.82,38.8,38.81,68200.0,33.8042,33.8042,33.7868,33.7955,68200.0
2013-12-18 12:30:00,38.81,38.83,38.8,38.81,76800.0,33.7955,33.813,33.7868,33.7955,76800.0
2013-12-18 12:35:00,38.81,38.81,38.79,38.81,115000.0,33.7955,33.7955,33.7781,33.7955,115000.0
2013-12-18 12:40:00,38.81,38.81,38.76,38.8,112800.0,33.7955,33.7955,33.752,33.7868,112800.0
2013-12-18 12:45:00,38.8,38.82,38.76,38.76,94800.0,33.7868,33.8042,33.752,33.752,94800.0
2013-12-18 12:50:00,38.76,38.76,38.72,38.73,88200.0,33.752,33.752,33.7172,33.7259,88200.0
2013-12-18 12:55:00,38.73,38.73,38.68,38.7,74400.0,33.7259,33.7259,33.6823,33.6998,74400.0
2013-12-18 13:00:00,38.7,38.72,38.67,38.71,121200.0,33.6998,33.7172,33.6736,33.7085,121200.0
2013-12-18 13:05:00,38.71,38.74,38.69,38.73,61200.0,33.7085,33.7346,33.691,33.7259,61200.0
2013-12-18 13:10:00,38.73,38.75,38.59,38.6,154200.0,33.7259,33.7433,33.604,33.6127,154200.0
2013-12-18 13:15:00,38.6,38.62,38.55,38.6,119000.0,33.6127,33.6301,33.5691,33.6127,119000.0
2013-12-18 13:20:00,38.6,38.65,38.6,38.65,53800.0,33.6127,33.6562,33.6127,33.6562,53800.0
2013-12-18 13:25:00,38.65,38.66,38.62,38.65,54000.0,33.6562,33.6649,33.6301,33.6562,54000.0
2013-12-18 13:30:00,38.65,38.68,38.65,38.65,93400.0,33.6562,33.6823,33.6562,33.6562,93400.0
2013-12-18 13:35:00,38.65,38.68,38.63,38.67,76600.0,33.6562,33.6823,33.6388,33.6736,76600.0
2013-12-18 13:40:00,38.68,38.68,38.65,38.66,53000.0,33.6823,33.6823,33.6562,33.6649,53000.0
2013-12-18 13:45:00,38.65,38.69,38.65,38.69,54400.0,33.6562,33.691,33.6562,33.691,54400.0
2013-12-18 13:50:00,38.69,38.71,38.67,38.71,90600.0,33.691,33.7085,33.6736,33.7085,90600.0
2013-12-18 13:55:00,38.71,38.82,38.71,38.72,113800.0,33.7085,33.8042,33.7085,33.7172,113800.0
2013-12-18 14:00:00,38.72,38.86,38.49,38.82,354600.0,33.7172,33.8391,33.5169,33.8042,354600.0
2013-12-18 14:05:00,38.84,38.99,38.82,38.9,244200.0,33.8217,33.9523,33.8042,33.8739,244200.0
2013-12-18 14:10:00,38.9,38.93,38.78,38.8,250800.0,33.8739,33.9,33.7694,33.7868,250800.0
2013-12-18 14:15:00,38.8,38.85,38.78,38.85,156600.0,33.7868,33.8304,33.7694,33.8304,156600.0
2013-12-18 14:20:00,38.84,38.95,38.82,38.92,142400.0,33.8217,33.9174,33.8042,33.8913,142400.0
2013-12-18 14:25:00,38.93,38.95,38.85,38.9,105600.0,33.9,33.9174,33.8304,33.8739,105600.0
2013-12-18 14:30:00,38.9,38.97,38.89,38.97,134600.0,33.8739,33.9349,33.8652,33.9349,134600.0
2013-12-18 14:35:00,38.96,39.02,38.94,39.02,200600.0,33.9262,33.9784,33.9087,33.9784,200600.0
2013-12-18 14:40:00,39.0,39.01,38.92,38.98,192200.0,33.961,33.9697,33.8913,33.9436,192200.0
2013-12-18 14:45:00,38.98,39.01,38.96,38.97,100800.0,33.9436,33.9697,33.9262,33.9349,100800.0
2013-12-18 14:50:00,38.97,39.01,38.97,39.01,87800.0,33.9349,33.9697,33.9349,33.9697,87800.0
2013-12-18 14:55:00,39.01,39.02,38.92,38.94,226000.0,33.9697,33.9784,33.8913,33.9087,226000.0
2013-12-18 15:00:00,38.93,38.99,38.93,38.99,122600.0,33.9,33.9523,33.9,33.9523,122600.0
2013-12-18 15:05:00,38.99,39.02,38.96,39.02,96400.0,33.9523,33.9784,33.9262,33.9784,96400.0
2013-12-18 15:10:00,39.02,39.09,39.02,39.07,169800.0,33.9784,34.0394,33.9784,34.0219,169800.0
2013-12-18 15:15:00,39.07,39.2,39.06,39.2,206600.0,34.0219,34.1351,34.0132,34.1351,206600.0
2013-12-18 15:20:00,39.19,39.22,39.15,39.19,217800.0,34.1264,34.1526,34.0916,34.1264,217800.0
2013-12-18 15:25:00,39.2,39.2,39.09,39.13,162000.0,34.1351,34.1351,34.0394,34.0742,162000.0
2013-12-18 15:30:00,39.13,39.15,39.09,39.1,172200.0,34.0742,34.0916,34.0394,34.0481,172200.0
2013-12-18 15:35:00,39.1,39.22,39.08,39.21,248600.0,34.0481,34.1526,34.0307,34.1439,248600.0
2013-12-18 15:40:00,39.21,39.26,39.18,39.24,290000.0,34.1439,34.1874,34.1177,34.17,290000.0
2013-12-18 15:45:00,39.24,39.26,39.19,39.2,312400.0,34.17,34.1874,34.1264,34.1351,312400.0
2013-12-18 15:50:00,39.2,39.22,39.17,39.18,251200.0,34.1351,34.1526,34.109,34.1177,251200.0
2013-12-18 15:55:00,39.18,39.29,39.17,39.28,502800.0,34.1177,34.2135,34.109,34.2048,502800.0
2013-12-19 09:30:00,39.43,39.43,39.25,39.35,444200.0,34.3354,34.3354,34.1787,34.2658,444200.0
2013-12-19 09:35:00,39.37,39.37,39.22,39.24,193800.0,34.2832,34.2832,34.1526,34.17,193800.0
2013-12-19 09:40:00,39.24,39.25,39.06,39.06,212400.0,34.17,34.1787,34.0132,34.0132,212400.0
2013-12-19 09:45:00,39.09,39.1,38.99,39.0,257800.0,34.0394,34.0481,33.9523,33.961,257800.0
2013-12-19 09:50:00,39.0,39.04,38.92,38.92,125600.0,33.961,33.9958,33.8913,33.8913,125600.0
2013-12-19 09:55:00,38.92,39.0,38.88,38.99,115200.0,33.8913,33.961,33.8565,33.9523,115200.0
2013-12-19 10:00:00,38.99,39.01,38.93,38.97,164200.0,33.9523,33.9697,33.9,33.9349,164200.0
2013-12-19 10:05:00,38.96,39.02,38.95,38.99,135800.0,33.9262,33.9784,33.9174,33.9523,135800.0
2013-12-19 10:10:00,38.99,38.99,38.96,38.98,130000.0,33.9523,33.9523,33.9262,33.9436,130000.0
2013-12-19 10:15:00,38.98,39.05,38.96,39.0,140200.0,33.9436,34.0045,33.9262,33.961,140200.0
2013-12-19 10:20:00,38.99,39.02,38.98,38.99,139000.0,33.9523,33.9784,33.9436,33.9523,139000.0
2013-12-19 10:25:00,38.99,39.08,38.99,39.07,143400.0,33.9523,34.0307,33.9523,34.0219,143400.0
2013-12-19 10:30:00,39.08,39.08,38.98,39.0,164400.0,34.0307,34.0307,33.9436,33.961,164400.0
2013-12-19 10:35:00,39.0,39.01,38.96,38.99,129800.0,33.961,33.9697,33.9262,33.9523,129800.0
2013-12-19 10:40:00,38.99,39.06,38.98,39.06,107400.0,33.9523,34.0132,33.9436,34.0132,107400.0
2013-12-19 10:45:00,39.06,39.12,39.06,39.09,120200.0,34.0132,34.0655,34.0132,34.0394,120200.0
2013-12-19 10:50:00,39.09,39.11,39.07,39.08,94000.0,34.0394,34.0568,34.0219,34.0307,94000.0
2013-12-19 10:55:00,39.08,39.13,39.06,39.1,85400.0,34.0307,34.0742,34.0132,34.0481,85400.0
2013-12-19 11:00:00,39.1,39.1,39.04,39.07,91000.0,34.0481,34.0481,33.9958,34.0219,91000.0
2013-12-19 11:05:00,39.07,39.08,39.02,39.05,103200.0,34.0219,34.0307,33.9784,34.0045,103200.0
2013-12-19 11:10:00,39.06,39.08,38.99,39.0,102200.0,34.0132,34.0307,33.9523,33.961,102200.0
2013-12-19 11:15:00,39.0,39.0,38.95,38.97,58800.0,33.961,33.961,33.9174,33.9349,58800.0
2013-12-19 11:20:00,38.97,38.99,38.95,38.96,67800.0,33.9349,33.9523,33.9174,33.9262,67800.0
2013-12-19 11:25:00,38.97,38.97,38.92,38.97,75000.0,33.9349,33.9349,33.8913,33.9349,75000.0
2013-12-19 11:30:00,38.97,39.02,38.95,38.96,91200.0,33.9349,33.9784,33.9174,33.9262,91200.0
2013-12-19 11:35:00,38.95,38.98,38.93,38.96,121200.0,33.9174,33.9436,33.9,33.9262,121200.0
2013-12-19 11:40:00,38.96,39.01,38.94,39.0,72600.0,33.9262,33.9697,33.9087,33.961,72600.0
2013-12-19 11:45:00,38.99,39.01,38.99,38.99,47800.0,33.9523,33.9697,33.9523,33.9523,47800.0
2013-12-19 11:50:00,39.0,39.01,38.98,39.01,65000.0,33.961,33.9697,33.9436,33.9697,65000.0
2013-12-19 11:55:00,39.01,39.05,38.99,39.01,165400.0,33.9697,34.0045,33.9523,33.9697,165400.0
2013-12-19 12:00:00,39.01,39.04,38.98,38.99,85600.0,33.9697,33.9958,33.9436,33.9523,85600.0
2013-12-19 12:05:00,38.98,38.99,38.97,38.99,86600.0,33.9436,33.9523,33.9349,33.9523,86600.0
2013-12-19 12:10:00,39.0,39.0,38.97,38.99,81800.0,33.961,33.961,33.9349,33.9523,81800.0
2013-12-19 12:15:00,38.99,39.05,38.98,39.02,125200.0,33.9523,34.0045,33.9436,33.9784,125200.0
2013-12-19 12:20:00,39.02,39.06,39.02,39.05,72800.0,33.9784,34.0132,33.9784,34.0045,72800.0
2013-12-19 12:25:00,39.05,39.05,39.03,39.05,76600.0,34.0045,34.0045,33.9871,34.0045,76600.0
2013-12-19 12:30:00,39.04,39.05,39.03,39.04,61800.0,33.9958,34.0045,33.9871,33.9958,61800.0
2013-12-19 12:35:00,39.04,39.05,39.03,39.05,62000.0,33.9958,34.0045,33.9871,34.0045,62000.0
2013-12-19 12:40:00,39.05,39.05,39.03,39.03,60400.0,34.0045,34.0045,33.9871,33.9871,60400.0
2013-12-19 12:45:00,39.04,39.04,39.02,39.03,86200.0,33.9958,33.9958,33.9784,33.9871,86200.0
2013-12-19 12:50:00,39.04,39.05,39.02,39.05,52400.0,33.9958,34.0045,33.9784,34.0045,52400.0
2013-12-19 12:55:00,39.05,39.09,39.04,39.08,78800.0,34.0045,34.0394,33.9958,34.0307,78800.0
2013-12-19 13:00:00,39.07,39.08,39.02,39.02,73600.0,34.0219,34.0307,33.9784,33.9784,73600.0
2013-12-19 13:05:00,39.03,39.06,39.02,39.06,60000.0,33.9871,34.0132,33.9784,34.0132,60000.0
2013-12-19 13:10:00,39.06,39.07,39.03,39.04,82400.0,34.0132,34.0219,33.9871,33.9958,82400.0
2013-12-19 13:15:00,39.04,39.1,39.04,39.1,91600.0,33.9958,34.0481,33.9958,34.0481,91600.0
2013-12-19 13:20:00,39.1,39.1,39.08,39.09,73200.0,34.0481,34.0481,34.0307,34.0394,73200.0
2013-12-19 13:25:00,39.09,39.1,39.07,39.08,72000.0,34.0394,34.0481,34.0219,34.0307,72000.0
2013-12-19 13:30:00,39.08,39.09,39.06,39.07,62600.0,34.0307,34.0394,34.0132,34.0219,62600.0
2013-12-19 13:35:00,39.08,39.1,39.06,39.07,62000.0,34.0307,34.0481,34.0132,34.0219,62000.0
2013-12-19 13:40:00,39.06,39.07,39.02,39.02,94400.0,34.0132,34.0219,33.9784,33.9784,94400.0
2013-12-19 13:45:00,39.02,39.02,38.98,39.0,93600.0,33.9784,33.9784,33.9436,33.961,93600.0
2013-12-19 13:50:00,39.0,39.02,38.99,39.02,55200.0,33.961,33.9784,33.9523,33.9784,55200.0
2013-12-19 13:55:00,39.02,39.05,39.02,39.02,52200.0,33.9784,34.0045,33.9784,33.9784,52200.0
2013-12-19 14:00:00,39.03,39.04,39.01,39.01,60000.0,33.9871,33.9958,33.9697,33.9697,60000.0
2013-12-19 14:05:00,39.02,39.04,39.01,39.02,56400.0,33.9784,33.9958,33.9697,33.9784,56400.0
2013-12-19 14:10:00,39.02,39.04,39.01,39.04,95600.0,33.9784,33.9958,33.9697,33.9958,95600.0
2013-12-19 14:15:00,39.03,39.05,39.02,39.04,96400.0,33.9871,34.0045,33.9784,33.9958,96400.0
2013-12-19 14:20:00,39.04,39.04,39.0,39.01,117000.0,33.9958,33.9958,33.961,33.9697,117000.0
2013-12-19 14:25:00,39.01,39.04,39.01,39.02,93400.0,33.9697,33.9958,33.9697,33.9784,93400.0
2013-12-19 14:30:00,39.02,39.04,39.02,39.04,86000.0,33.9784,33.9958,33.9784,33.9958,86000.0
2013-12-19 14:35:00,39.04,39.05,39.02,39.04,58000.0,33.9958,34.0045,33.9784,33.9958,58000.0
2013-12-19 14:40:00,39.04,39.07,39.04,39.05,90000.0,33.9958,34.0219,33.9958,34.0045,90000.0
2013-12-19 14:45:00,39.05,39.06,39.02,39.03,52200.0,34.0045,34.0132,33.9784,33.9871,52200.0
2013-12-19 14:50:00,39.03,39.09,39.03,39.08,121400.0,33.9871,34.0394,33.9871,34.0307,121400.0
2013-12-19 14:55:00,39.07,39.1,39.06,39.1,148400.0,34.0219,34.0481,34.0132,34.0481,148400.0
2013-12-19 15:00:00,39.1,39.15,39.09,39.13,143800.0,34.0481,34.0916,34.0394,34.0742,143800.0
2013-12-19 15:05:00,39.13,39.14,39.07,39.08,123400.0,34.0742,34.0829,34.0219,34.0307,123400.0
2013-12-19 15:10:00,39.08,39.09,39.05,39.05,115200.0,34.0307,34.0394,34.0045,34.0045,115200.0
2013-12-19 15:15:00,39.05,39.09,39.04,39.09,119000.0,34.0045,34.0394,33.9958,34.0394,119000.0
2013-12-19 15:20:00,39.09,39.09,39.06,39.08,122400.0,34.0394,34.0394,34.0132,34.0307,122400.0
2013-12-19 15:25:00,39.08,39.08,39.03,39.03,111800.0,34.0307,34.0307,33.9871,33.9871,111800.0
2013-12-19 15:30:00,39.03,39.04,38.99,39.0,143600.0,33.9871,33.9958,33.9523,33.961,143600.0
2013-12-19 15:35:00,39.0,39.08,38.99,39.07,164800.0,33.961,34.0307,33.9523,34.0219,164800.0
2013-12-19 15:40:00,39.08,39.15,39.07,39.12,275400.0,34.0307,34.0916,34.0219,34.0655,275400.0
2013-12-19 15:45:00,39.11,39.12,39.07,39.08,391200.0,34.0568,34.0655,34.0219,34.0307,391200.0
2013-12-19 15:50:00,39.09,39.09,39.05,39.06,269400.0,34.0394,34.0394,34.0045,34.0132,269400.0
2013-12-19 15:55:00,39.05,39.16,39.04,39.13,596000.0,34.0045,34.1003,33.9958,34.0742,596000.0
2013-12-20 09:30:00,38.7,38.85,38.48,38.73,2793000.0,33.6998,33.8304,33.5082,33.7259,2793000.0
2013-12-20 09:35:00,38.7,38.79,38.55,38.61,387800.0,33.6998,33.7781,33.5691,33.6214,387800.0
2013-12-20 09:40:00,38.63,38.71,38.53,38.56,364000.0,33.6388,33.7085,33.5517,33.5778,364000.0
2013-12-20 09:45:00,38.56,38.59,38.42,38.49,717200.0,33.5778,33.604,33.4559,33.5169,717200.0
2013-12-20 09:50:00,38.5,38.66,38.49,38.6,383800.0,33.5256,33.6649,33.5169,33.6127,383800.0
2013-12-20 09:55:00,38.6,38.62,38.55,38.6,437400.0,33.6127,33.6301,33.5691,33.6127,437400.0
2013-12-20 10:00:00,38.6,38.75,38.59,38.72,485000.0,33.6127,33.7433,33.604,33.7172,485000.0
2013-12-20 10:05:00,38.71,38.83,38.68,38.76,403600.0,33.7085,33.813,33.6823,33.752,403600.0
2013-12-20 10:10:00,38.76,38.77,38.71,38.73,290600.0,33.752,33.7607,33.7085,33.7259,290600.0
2013-12-20 10:15:00,38.73,38.74,38.6,38.67,510200.0,33.7259,33.7346,33.6127,33.6736,510200.0
2013-12-20 10:20:00,38.67,38.73,38.67,38.7,180000.0,33.6736,33.7259,33.6736,33.6998,180000.0
2013-12-20 10:25:00,38.69,38.7,38.6,38.63,205200.0,33.691,33.6998,33.6127,33.6388,205200.0
2013-12-20 10:30:00,38.63,38.63,38.56,38.58,177800.0,33.6388,33.6388,33.5778,33.5953,177800.0
2013-12-20 10:35:00,38.58,38.62,38.56,38.57,234200.0,33.5953,33.6301,33.5778,33.5865,234200.0
2013-12-20 10:40:00,38.56,38.56,38.41,38.41,371200.0,33.5778,33.5778,33.4472,33.4472,371200.0
2013-12-20 10:45:00,38.42,38.47,38.37,38.41,292000.0,33.4559,33.4995,33.4124,33.4472,292000.0
2013-12-20 10:50:00,38.41,38.41,38.33,38.38,275200.0,33.4472,33.4472,33.3776,33.4211,275200.0
2013-12-20 10:55:00,38.38,38.43,38.32,38.43,183800.0,33.4211,33.4646,33.3688,33.4646,183800.0
2013-12-20 11:00:00,38.41,38.47,38.4,38.42,165800.0,33.4472,33.4995,33.4385,33.4559,165800.0
2013-12-20 11:05:00,38.42,38.42,38.35,38.41,171400.0,33.4559,33.4559,33.395,33.4472,171400.0
2013-12-20 11:10:00,38.41,38.44,38.4,38.41,130600.0,33.4472,33.4733,33.4385,33.4472,130600.0
2013-12-20 11:15:00,38.4,38.41,38.35,38.4,125000.0,33.4385,33.4472,33.395,33.4385,125000.0
2013-12-20 11:20:00,38.4,38.5,38.38,38.5,213600.0,33.4385,33.5256,33.4211,33.5256,213600.0
2013-12-20 11:25:00,38.5,38.5,38.42,38.43,182600.0,33.5256,33.5256,33.4559,33.4646,182600.0
2013-12-20 11:30:00,38.43,38.46,38.38,38.4,173400.0,33.4646,33.4908,33.4211,33.4385,173400.0
2013-12-20 11:35:00,38.39,38.41,38.38,38.4,114000.0,33.4298,33.4472,33.4211,33.4385,114000.0
2013-12-20 11:40:00,38.4,38.42,38.37,38.38,141000.0,33.4385,33.4559,33.4124,33.4211,141000.0
2013-12-20 11:45:00,38.38,38.41,38.36,38.4,145600.0,33.4211,33.4472,33.4037,33.4385,145600.0
2013-12-20 11:50:00,38.4,38.41,38.38,38.4,142800.0,33.4385,33.4472,33.4211,33.4385,142800.0
2013-12-20 11:55:00,38.4,38.4,38.38,38.4,137000.0,33.4385,33.4385,33.4211,33.4385,137000.0
2013-12-20 12:00:00,38.39,38.41,38.38,38.41,87600.0,33.4298,33.4472,33.4211,33.4472,87600.0
2013-12-20 12:05:00,38.4,38.4,38.37,38.38,170200.0,33.4385,33.4385,33.4124,33.4211,170200.0
2013-12-20 12:10:00,38.38,38.41,38.37,38.4,102800.0,33.4211,33.4472,33.4124,33.4385,102800.0
2013-12-20 12:15:00,38.4,38.45,38.4,38.44,101000.0,33.4385,33.4821,33.4385,33.4733,101000.0
2013-12-20 12:20:00,38.45,38.5,38.45,38.48,142200.0,33.4821,33.5256,33.4821,33.5082,142200.0
2013-12-20 12:25:00,38.48,38.49,38.42,38.42,111400.0,33.5082,33.5169,33.4559,33.4559,111400.0
2013-12-20 12:30:00,38.42,38.48,38.42,38.48,97600.0,33.4559,33.5082,33.4559,33.5082,97600.0
2013-12-20 12:35:00,38.48,38.48,38.43,38.44,158600.0,33.5082,33.5082,33.4646,33.4733,158600.0
2013-12-20 12:40:00,38.43,38.44,38.41,38.41,91400.0,33.4646,33.4733,33.4472,33.4472,91400.0
2013-12-20 12:45:00,38.41,38.52,38.38,38.51,693400.0,33.4472,33.543,33.4211,33.5343,693400.0
2013-12-20 12:50:00,38.51,38.58,38.5,38.58,434000.0,33.5343,33.5953,33.5256,33.5953,434000.0
2013-12-20 12:55:00,38.58,38.64,38.58,38.61,316800.0,33.5953,33.6475,33.5953,33.6214,316800.0
2013-12-20 13:00:00,38.6,38.63,38.59,38.62,139400.0,33.6127,33.6388,33.604,33.6301,139400.0
2013-12-20 13:05:00,38.62,38.67,38.62,38.67,139400.0,33.6301,33.6736,33.6301,33.6736,139400.0
2013-12-20 13:10:00,38.67,38.67,38.63,38.65,217200.0,33.6736,33.6736,33.6388,33.6562,217200.0
2013-12-20 13:15:00,38.64,38.65,38.63,38.65,129400.0,33.6475,33.6562,33.6388,33.6562,129400.0
2013-12-20 13:20:00,38.65,38.67,38.64,38.67,176000.0,33.6562,33.6736,33.6475,33.6736,176000.0
2013-12-20 13:25:00,38.67,38.67,38.65,38.65,115400.0,33.6736,33.6736,33.6562,33.6562,115400.0
2013-12-20 13:30:00,38.65,38.65,38.6,38.6,160800.0,33.6562,33.6562,33.6127,33.6127,160800.0
2013-12-20 13:35:00,38.6,38.6,38.56,38.58,135600.0,33.6127,33.6127,33.5778,33.5953,135600.0
2013-12-20 13:40:00,38.58,38.62,38.57,38.6,95600.0,33.5953,33.6301,33.5865,33.6127,95600.0
2013-12-20 13:45:00,38.6,38.65,38.6,38.65,110400.0,33.6127,33.6562,33.6127,33.6562,110400.0
2013-12-20 13:50:00,38.65,38.65,38.63,38.63,93000.0,33.6562,33.6562,33.6388,33.6388,93000.0
2013-12-20 13:55:00,38.64,38.66,38.63,38.66,134600.0,33.6475,33.6649,33.6388,33.6649,134600.0
2013-12-20 14:00:00,38.66,38.7,38.66,38.7,138800.0,33.6649,33.6998,33.6649,33.6998,138800.0
2013-12-20 14:05:00,38.7,38.74,38.69,38.71,139800.0,33.6998,33.7346,33.691,33.7085,139800.0
2013-12-20 14:10:00,38.71,38.71,38.65,38.66,184200.0,33.7085,33.7085,33.6562,33.6649,184200.0
2013-12-20 14:15:00,38.66,38.68,38.66,38.67,80600.0,33.6649,33.6823,33.6649,33.6736,80600.0
2013-12-20 14:20:00,38.67,38.68,38.64,38.67,112000.0,33.6736,33.6823,33.6475,33.6736,112000.0
2013-12-20 14:25:00,38.67,38.67,38.64,38.66,88600.0,33.6736,33.6736,33.6475,33.6649,88600.0
2013-12-20 14:30:00,38.66,38.66,38.6,38.63,164800.0,33.6649,33.6649,33.6127,33.6388,164800.0
2013-12-20 14:35:00,38.63,38.63,38.54,38.55,181600.0,33.6388,33.6388,33.5604,33.5691,181600.0
2013-12-20 14:40:00,38.55,38.6,38.55,38.6,145000.0,33.5691,33.6127,33.5691,33.6127,145000.0
2013-12-20 14:45:00,38.6,38.61,38.58,38.6,121400.0,33.6127,33.6214,33.5953,33.6127,121400.0
2013-12-20 14:50:00,38.6,38.62,38.59,38.61,143600.0,33.6127,33.6301,33.604,33.6214,143600.0
2013-12-20 14:55:00,38.61,38.63,38.6,38.63,115800.0,33.6214,33.6388,33.6127,33.6388,115800.0
2013-12-20 15:00:00,38.63,38.63,38.61,38.63,155000.0,33.6388,33.6388,33.6214,33.6388,155000.0
2013-12-20 15:05:00,38.63,38.63,38.58,38.59,160600.0,33.6388,33.6388,33.5953,33.604,160600.0
2013-12-20 15:10:00,38.59,38.66,38.59,38.65,179600.0,33.604,33.6649,33.604,33.6562,179600.0
2013-12-20 15:15:00,38.65,38.7,38.63,38.63,193400.0,33.6562,33.6998,33.6388,33.6388,193400.0
2013-12-20 15:20:00,38.63,38.64,38.6,38.61,147800.0,33.6388,33.6475,33.6127,33.6214,147800.0
2013-12-20 15:25:00,38.62,38.63,38.55,38.57,183600.0,33.6301,33.6388,33.5691,33.5865,183600.0
2013-12-20 15:30:00,38.58,38.6,38.55,38.56,285600.0,33.5953,33.6127,33.5691,33.5778,285600.0
2013-12-20 15:35:00,38.55,38.56,38.54,38.55,191400.0,33.5691,33.5778,33.5604,33.5691,191400.0
2013-12-20 15:40:00,38.55,38.57,38.53,38.54,302800.0,33.5691,33.5865,33.5517,33.5604,302800.0
2013-12-20 15:45:00,38.54,38.56,38.52,38.52,354200.0,33.5604,33.5778,33.543,33.543,354200.0
2013-12-20 15:50:00,38.53,38.55,38.5,38.51,508000.0,33.5517,33.5691,33.5256,33.5343,508000.0
2013-12-20 15:55:00,38.51,38.65,38.51,38.63,872200.0,33.5343,33.6562,33.5343,33.6388,872200.0
2013-12-23 09:30:00,38.55,38.67,38.48,38.5,488200.0,33.5691,33.6736,33.5082,33.5256,488200.0
2013-12-23 09:35:00,38.49,38.73,38.49,38.69,263600.0,33.5169,33.7259,33.5169,33.691,263600.0
2013-12-23 09:40:00,38.69,38.72,38.59,38.6,173400.0,33.691,33.7172,33.604,33.6127,173400.0
2013-12-23 09:45:00,38.59,38.6,38.52,38.53,157200.0,33.604,33.6127,33.543,33.5517,157200.0
2013-12-23 09:50:00,38.53,38.57,38.49,38.51,280400.0,33.5517,33.5865,33.5169,33.5343,280400.0
2013-12-23 09:55:00,38.5,38.53,38.48,38.5,154800.0,33.5256,33.5517,33.5082,33.5256,154800.0
2013-12-23 10:00:00,38.5,38.51,38.45,38.48,167000.0,33.5256,33.5343,33.4821,33.5082,167000.0
2013-12-23 10:05:00,38.47,38.48,38.43,38.46,175000.0,33.4995,33.5082,33.4646,33.4908,175000.0
2013-12-23 10:10:00,38.46,38.49,38.45,38.49,218600.0,33.4908,33.5169,33.4821,33.5169,218600.0
2013-12-23 10:15:00,38.49,38.5,38.45,38.49,268000.0,33.5169,33.5256,33.4821,33.5169,268000.0
2013-12-23 10:20:00,38.49,38.49,38.43,38.46,139000.0,33.5169,33.5169,33.4646,33.4908,139000.0
2013-12-23 10:25:00,38.46,38.49,38.44,38.45,167400.0,33.4908,33.5169,33.4733,33.4821,167400.0
2013-12-23 10:30:00,38.45,38.48,38.45,38.45,85000.0,33.4821,33.5082,33.4821,33.4821,85000.0
2013-12-23 10:35:00,38.45,38.46,38.43,38.46,140800.0,33.4821,33.4908,33.4646,33.4908,140800.0
2013-12-23 10:40:00,38.45,38.47,38.44,38.45,141000.0,33.4821,33.4995,33.4733,33.4821,141000.0
2013-12-23 10:45:00,38.45,38.46,38.44,38.46,147200.0,33.4821,33.4908,33.4733,33.4908,147200.0
2013-12-23 10:50:00,38.46,38.46,38.43,38.44,108800.0,33.4908,33.4908,33.4646,33.4733,108800.0
2013-12-23 10:55:00,38.45,38.46,38.44,38.44,162400.0,33.4821,33.4908,33.4733,33.4733,162400.0
2013-12-23 11:00:00,38.43,38.44,38.42,38.42,116400.0,33.4646,33.4733,33.4559,33.4559,116400.0
2013-12-23 11:05:00,38.42,38.44,38.41,38.42,168200.0,33.4559,33.4733,33.4472,33.4559,168200.0
2013-12-23 11:10:00,38.41,38.45,38.41,38.43,130000.0,33.4472,33.4821,33.4472,33.4646,130000.0
2013-12-23 11:15:00,38.43,38.44,38.4,38.41,132600.0,33.4646,33.4733,33.4385,33.4472,132600.0
2013-12-23 11:20:00,38.41,38.43,38.41,38.42,85600.0,33.4472,33.4646,33.4472,33.4559,85600.0
2013-12-23 11:25:00,38.42,38.42,38.41,38.42,61600.0,33.4559,33.4559,33.4472,33.4559,61600.0
2013-12-23 11:30:00,38.42,38.42,38.39,38.39,128000.0,33.4559,33.4559,33.4298,33.4298,128000.0
2013-12-23 11:35:00,38.39,38.4,38.37,38.38,161200.0,33.4298,33.4385,33.4124,33.4211,161200.0
2013-12-23 11:40:00,38.38,38.41,38.37,38.38,95400.0,33.4211,33.4472,33.4124,33.4211,95400.0
2013-12-23 11:45:00,38.38,38.38,38.35,38.35,171800.0,33.4211,33.4211,33.395,33.395,171800.0
2013-12-23 11:50:00,38.36,38.38,38.35,38.38,73400.0,33.4037,33.4211,33.395,33.4211,73400.0
2013-12-23 11:55:00,38.38,38.38,38.36,38.37,75000.0,33.4211,33.4211,33.4037,33.4124,75000.0
2013-12-23 12:00:00,38.37,38.4,38.36,38.38,72200.0,33.4124,33.4385,33.4037,33.4211,72200.0
2013-12-23 12:05:00,38.38,38.38,38.36,38.38,82200.0,33.4211,33.4211,33.4037,33.4211,82200.0
2013-12-23 12:10:00,38.38,38.39,38.37,38.38,66000.0,33.4211,33.4298,33.4124,33.4211,66000.0
2013-12-23 12:15:00,38.38,38.39,38.35,38.36,86600.0,33.4211,33.4298,33.395,33.4037,86600.0
2013-12-23 12:20:00,38.36,38.39,38.36,38.39,59800.0,33.4037,33.4298,33.4037,33.4298,59800.0
2013-12-23 12:25:00,38.4,38.43,38.39,38.42,85400.0,33.4385,33.4646,33.4298,33.4559,85400.0
2013-12-23 12:30:00,38.42,38.43,38.41,38.43,50800.0,33.4559,33.4646,33.4472,33.4646,50800.0
2013-12-23 12:35:00,38.43,38.46,38.43,38.45,49600.0,33.4646,33.4908,33.4646,33.4821,49600.0
2013-12-23 12:40:00,38.45,38.52,38.45,38.51,70800.0,33.4821,33.543,33.4821,33.5343,70800.0
2013-12-23 12:45:00,38.51,38.51,38.48,38.49,50000.0,33.5343,33.5343,33.5082,33.5169,50000.0
2013-12-23 12:50:00,38.49,38.51,38.49,38.5,44800.0,33.5169,33.5343,33.5169,33.5256,44800.0
2013-12-23 12:55:00,38.49,38.51,38.47,38.48,50200.0,33.5169,33.5343,33.4995,33.5082,50200.0
2013-12-23 13:00:00,38.48,38.48,38.45,38.48,58400.0,33.5082,33.5082,33.4821,33.5082,58400.0
2013-12-23 13:05:00,38.49,38.5,38.47,38.48,80000.0,33.5169,33.5256,33.4995,33.5082,80000.0
2013-12-23 13:10:00,38.48,38.48,38.46,38.46,74800.0,33.5082,33.5082,33.4908,33.4908,74800.0
2013-12-23 13:15:00,38.45,38.46,38.42,38.43,106000.0,33.4821,33.4908,33.4559,33.4646,106000.0
2013-12-23 13:20:00,38.43,38.44,38.43,38.44,67200.0,33.4646,33.4733,33.4646,33.4733,67200.0
2013-12-23 13:25:00,38.44,38.45,38.42,38.44,75600.0,33.4733,33.4821,33.4559,33.4733,75600.0
2013-12-23 13:30:00,38.44,38.48,38.44,38.47,44600.0,33.4733,33.5082,33.4733,33.4995,44600.0
2013-12-23 13:35:00,38.47,38.48,38.46,38.46,43600.0,33.4995,33.5082,33.4908,33.4908,43600.0
2013-12-23 13:40:00,38.45,38.46,38.44,38.44,65400.0,33.4821,33.4908,33.4733,33.4733,65400.0
2013-12-23 13:45:00,38.45,38.46,38.41,38.41,103200.0,33.4821,33.4908,33.4472,33.4472,103200.0
2013-12-23 13:50:00,38.42,38.42,38.4,38.41,70800.0,33.4559,33.4559,33.4385,33.4472,70800.0
2013-12-23 13:55:00,38.41,38.45,38.4,38.45,59400.0,33.4472,33.4821,33.4385,33.4821,59400.0
2013-12-23 14:00:00,38.45,38.45,38.42,38.44,85000.0,33.4821,33.4821,33.4559,33.4733,85000.0
2013-12-23 14:05:00,38.44,38.45,38.42,38.44,100200.0,33.4733,33.4821,33.4559,33.4733,100200.0
2013-12-23 14:10:00,38.44,38.47,38.43,38.47,50200.0,33.4733,33.4995,33.4646,33.4995,50200.0
2013-12-23 14:15:00,38.47,38.49,38.45,38.49,75200.0,33.4995,33.5169,33.4821,33.5169,75200.0
2013-12-23 14:20:00,38.49,38.52,38.48,38.52,79400.0,33.5169,33.543,33.5082,33.543,79400.0
2013-12-23 14:25:00,38.52,38.52,38.45,38.46,89600.0,33.543,33.543,33.4821,33.4908,89600.0
2013-12-23 14:30:00,38.47,38.49,38.46,38.46,67800.0,33.4995,33.5169,33.4908,33.4908,67800.0
2013-12-23 14:35:00,38.46,38.49,38.46,38.48,59400.0,33.4908,33.5169,33.4908,33.5082,59400.0
2013-12-23 14:40:00,38.48,38.49,38.47,38.49,52800.0,33.5082,33.5169,33.4995,33.5169,52800.0
2013-12-23 14:45:00,38.49,38.5,38.49,38.49,77400.0,33.5169,33.5256,33.5169,33.5169,77400.0
2013-12-23 14:50:00,38.49,38.49,38.46,38.48,93600.0,33.5169,33.5169,33.4908,33.5082,93600.0
2013-12-23 14:55:00,38.48,38.49,38.47,38.49,54600.0,33.5082,33.5169,33.4995,33.5169,54600.0
2013-12-23 15:00:00,38.49,38.49,38.47,38.48,96600.0,33.5169,33.5169,33.4995,33.5082,96600.0
2013-12-23 15:05:00,38.49,38.49,38.48,38.48,57200.0,33.5169,33.5169,33.5082,33.5082,57200.0
2013-12-23 15:10:00,38.48,38.49,38.48,38.49,52200.0,33.5082,33.5169,33.5082,33.5169,52200.0
2013-12-23 15:15:00,38.49,38.5,38.48,38.49,103000.0,33.5169,33.5256,33.5082,33.5169,103000.0
2013-12-23 15:20:00,38.49,38.54,38.49,38.53,148000.0,33.5169,33.5604,33.5169,33.5517,148000.0
2013-12-23 15:25:00,38.53,38.58,38.53,38.57,121200.0,33.5517,33.5953,33.5517,33.5865,121200.0
2013-12-23 15:30:00,38.56,38.59,38.56,38.59,123400.0,33.5778,33.604,33.5778,33.604,123400.0
2013-12-23 15:35:00,38.59,38.6,38.57,38.6,151000.0,33.604,33.6127,33.5865,33.6127,151000.0
2013-12-23 15:40:00,38.59,38.62,38.59,38.59,307000.0,33.604,33.6301,33.604,33.604,307000.0
2013-12-23 15:45:00,38.59,38.59,38.54,38.56,207200.0,33.604,33.604,33.5604,33.5778,207200.0
2013-12-23 15:50:00,38.56,38.56,38.52,38.54,242000.0,33.5778,33.5778,33.543,33.5604,242000.0
2013-12-23 15:55:00,38.53,38.57,38.52,38.56,316600.0,33.5517,33.5865,33.543,33.5778,316600.0
2013-12-24 09:30:00,38.71,38.75,38.6,38.65,191400.0,33.7085,33.7433,33.6127,33.6562,191400.0
2013-12-24 09:35:00,38.65,38.66,38.6,38.63,84000.0,33.6562,33.6649,33.6127,33.6388,84000.0
2013-12-24 09:40:00,38.65,38.71,38.63,38.71,103600.0,33.6562,33.7085,33.6388,33.7085,103600.0
2013-12-24 09:45:00,38.71,38.72,38.63,38.66,54000.0,33.7085,33.7172,33.6388,33.6649,54000.0
2013-12-24 09:50:00,38.65,38.69,38.65,38.67,67400.0,33.6562,33.691,33.6562,33.6736,67400.0
2013-12-24 09:55:00,38.67,38.71,38.67,38.71,74200.0,33.6736,33.7085,33.6736,33.7085,74200.0
2013-12-24 10:00:00,38.72,38.73,38.69,38.71,51600.0,33.7172,33.7259,33.691,33.7085,51600.0
2013-12-24 10:05:00,38.71,38.71,38.68,38.69,66800.0,33.7085,33.7085,33.6823,33.691,66800.0
2013-12-24 10:10:00,38.69,38.7,38.67,38.69,57000.0,33.691,33.6998,33.6736,33.691,57000.0
2013-12-24 10:15:00,38.7,38.72,38.69,38.72,56200.0,33.6998,33.7172,33.691,33.7172,56200.0
2013-12-24 10:20:00,38.73,38.73,38.7,38.7,49800.0,33.7259,33.7259,33.6998,33.6998,49800.0
2013-12-24 10:25:00,38.7,38.74,38.7,38.73,53200.0,33.6998,33.7346,33.6998,33.7259,53200.0
2013-12-24 10:30:00,38.72,38.73,38.71,38.73,53200.0,33.7172,33.7259,33.7085,33.7259,53200.0
2013-12-24 10:35:00,38.73,38.74,38.7,38.71,64200.0,33.7259,33.7346,33.6998,33.7085,64200.0
2013-12-24 10:40:00,38.71,38.72,38.71,38.72,41200.0,33.7085,33.7172,33.7085,33.7172,41200.0
2013-12-24 10:45:00,38.72,38.72,38.71,38.71,49200.0,33.7172,33.7172,33.7085,33.7085,49200.0
2013-12-24 10:50:00,38.71,38.74,38.71,38.74,80000.0,33.7085,33.7346,33.7085,33.7346,80000.0
2013-12-24 10:55:00,38.74,38.76,38.73,38.76,60200.0,33.7346,33.752,33.7259,33.752,60200.0
2013-12-24 11:00:00,38.76,38.8,38.76,38.78,75200.0,33.752,33.7868,33.752,33.7694,75200.0
2013-12-24 11:05:00,38.78,38.82,38.77,38.81,72000.0,33.7694,33.8042,33.7607,33.7955,72000.0
2013-12-24 11:10:00,38.81,38.83,38.78,38.83,77800.0,33.7955,33.813,33.7694,33.813,77800.0
2013-12-24 11:15:00,38.83,38.85,38.83,38.83,66200.0,33.813,33.8304,33.813,33.813,66200.0
2013-12-24 11:20:00,38.83,38.85,38.82,38.84,60400.0,33.813,33.8304,33.8042,33.8217,60400.0
2013-12-24 11:25:00,38.84,38.84,38.8,38.82,72200.0,33.8217,33.8217,33.7868,33.8042,72200.0
2013-12-24 11:30:00,38.83,38.84,38.81,38.81,53800.0,33.813,33.8217,33.7955,33.7955,53800.0
2013-12-24 11:35:00,38.81,38.81,38.8,38.81,51400.0,33.7955,33.7955,33.7868,33.7955,51400.0
2013-12-24 11:40:00,38.8,38.82,38.8,38.81,74800.0,33.7868,33.8042,33.7868,33.7955,74800.0
2013-12-24 11:45:00,38.81,38.83,38.81,38.82,52200.0,33.7955,33.813,33.7955,33.8042,52200.0
2013-12-24 11:50:00,38.82,38.85,38.82,38.85,57400.0,33.8042,33.8304,33.8042,33.8304,57400.0
2013-12-24 11:55:00,38.85,38.88,38.85,38.88,109000.0,33.8304,33.8565,33.8304,33.8565,109000.0
2013-12-24 12:00:00,38.88,38.89,38.87,38.88,67400.0,33.8565,33.8652,33.8478,33.8565,67400.0
2013-12-24 12:05:00,38.88,38.89,38.86,38.87,72600.0,33.8565,33.8652,33.8391,33.8478,72600.0
2013-12-24 12:10:00,38.87,38.87,38.85,38.87,63400.0,33.8478,33.8478,33.8304,33.8478,63400.0
2013-12-24 12:15:00,38.87,38.88,38.86,38.88,51000.0,33.8478,33.8565,33.8391,33.8565,51000.0
2013-12-24 12:20:00,38.88,38.9,38.87,38.9,73200.0,33.8565,33.8739,33.8478,33.8739,73200.0
2013-12-24 12:25:00,38.9,38.9,38.88,38.9,63400.0,33.8739,33.8739,33.8565,33.8739,63400.0
2013-12-24 12:30:00,38.89,38.9,38.88,38.89,78400.0,33.8652,33.8739,33.8565,33.8652,78400.0
2013-12-24 12:35:00,38.89,38.9,38.85,38.86,103600.0,33.8652,33.8739,33.8304,33.8391,103600.0
2013-12-24 12:40:00,38.85,38.88,38.85,38.87,100400.0,33.8304,33.8565,33.8304,33.8478,100400.0
2013-12-24 12:45:00,38.87,38.87,38.85,38.85,75000.0,33.8478,33.8478,33.8304,33.8304,75000.0
2013-12-24 12:50:00,38.85,38.85,38.83,38.83,103400.0,33.8304,33.8304,33.813,33.813,103400.0
2013-12-24 12:55:00,38.83,38.85,38.83,38.83,125600.0,33.813,33.8304,33.813,33.813,125600.0
2013-12-26 09:30:00,38.87,39.08,38.85,39.07,273000.0,33.8478,34.0307,33.8304,34.0219,273000.0
2013-12-26 09:35:00,39.07,39.17,39.07,39.17,137000.0,34.0219,34.109,34.0219,34.109,137000.0
2013-12-26 09:40:00,39.17,39.17,39.09,39.1,78600.0,34.109,34.109,34.0394,34.0481,78600.0
2013-12-26 09:45:00,39.1,39.11,38.97,38.97,90000.0,34.0481,34.0568,33.9349,33.9349,90000.0
2013-12-26 09:50:00,38.97,39.08,38.97,39.03,83000.0,33.9349,34.0307,33.9349,33.9871,83000.0
2013-12-26 09:55:00,39.02,39.04,38.97,39.02,60600.0,33.9784,33.9958,33.9349,33.9784,60600.0
2013-12-26 10:00:00,39.02,39.13,39.02,39.12,81600.0,33.9784,34.0742,33.9784,34.0655,81600.0
2013-12-26 10:05:00,39.12,39.16,39.11,39.15,88200.0,34.0655,34.1003,34.0568,34.0916,88200.0
2013-12-26 10:10:00,39.15,39.15,39.09,39.1,83600.0,34.0916,34.0916,34.0394,34.0481,83600.0
2013-12-26 10:15:00,39.1,39.15,39.09,39.15,38600.0,34.0481,34.0916,34.0394,34.0916,38600.0
2013-12-26 10:20:00,39.15,39.18,39.13,39.17,47600.0,34.0916,34.1177,34.0742,34.109,47600.0
2013-12-26 10:25:00,39.17,39.21,39.17,39.19,87800.0,34.109,34.1439,34.109,34.1264,87800.0
2013-12-26 10:30:00,39.19,39.23,39.18,39.22,93000.0,34.1264,34.1613,34.1177,34.1526,93000.0
2013-12-26 10:35:00,39.22,39.22,39.17,39.2,66000.0,34.1526,34.1526,34.109,34.1351,66000.0
2013-12-26 10:40:00,39.2,39.23,39.19,39.2,70000.0,34.1351,34.1613,34.1264,34.1351,70000.0
2013-12-26 10:45:00,39.19,39.2,39.15,39.16,75200.0,34.1264,34.1351,34.0916,34.1003,75200.0
2013-12-26 10:50:00,39.16,39.16,39.1,39.11,69600.0,34.1003,34.1003,34.0481,34.0568,69600.0
2013-12-26 10:55:00,39.11,39.13,39.09,39.12,64800.0,34.0568,34.0742,34.0394,34.0655,64800.0
2013-12-26 11:00:00,39.12,39.13,39.1,39.13,49800.0,34.0655,34.0742,34.0481,34.0742,49800.0
2013-12-26 11:05:00,39.13,39.14,39.1,39.13,117000.0,34.0742,34.0829,34.0481,34.0742,117000.0
2013-12-26 11:10:00,39.14,39.15,39.12,39.13,46600.0,34.0829,34.0916,34.0655,34.0742,46600.0
2013-12-26 11:15:00,39.13,39.13,39.1,39.1,72400.0,34.0742,34.0742,34.0481,34.0481,72400.0
2013-12-26 11:20:00,39.1,39.1,39.1,39.1,90000.0,34.0481,34.0481,34.0481,34.0481,90000.0
2013-12-26 11:25:00,39.1,39.13,39.1,39.1,79200.0,34.0481,34.0742,34.0481,34.0481,79200.0
2013-12-26 11:30:00,39.1,39.12,39.1,39.11,52600.0,34.0481,34.0655,34.0481,34.0568,52600.0
2013-12-26 11:35:00,39.11,39.12,39.1,39.1,46800.0,34.0568,34.0655,34.0481,34.0481,46800.0
2013-12-26 11:40:00,39.1,39.11,39.08,39.11,61600.0,34.0481,34.0568,34.0307,34.0568,61600.0
2013-12-26 11:45:00,39.11,39.13,39.1,39.13,67800.0,34.0568,34.0742,34.0481,34.0742,67800.0
2013-12-26 11:50:00,39.13,39.13,39.1,39.12,39200.0,34.0742,34.0742,34.0481,34.0655,39200.0
2013-12-26 11:55:00,39.12,39.13,39.11,39.13,32200.0,34.0655,34.0742,34.0568,34.0742,32200.0
2013-12-26 12:00:00,39.13,39.17,39.13,39.15,45400.0,34.0742,34.109,34.0742,34.0916,45400.0
2013-12-26 12:05:00,39.15,39.16,39.13,39.15,60600.0,34.0916,34.1003,34.0742,34.0916,60600.0
2013-12-26 12:10:00,39.15,39.16,39.15,39.16,75600.0,34.0916,34.1003,34.0916,34.1003,75600.0
2013-12-26 12:15:00,39.16,39.17,39.13,39.17,49800.0,34.1003,34.109,34.0742,34.109,49800.0
2013-12-26 12:20:00,39.17,39.19,39.16,39.19,48600.0,34.109,34.1264,34.1003,34.1264,48600.0
2013-12-26 12:25:00,39.18,39.2,39.17,39.19,67600.0,34.1177,34.1351,34.109,34.1264,67600.0
2013-12-26 12:30:00,39.2,39.21,39.18,39.21,62000.0,34.1351,34.1439,34.1177,34.1439,62000.0
2013-12-26 12:35:00,39.21,39.21,39.16,39.17,41400.0,34.1439,34.1439,34.1003,34.109,41400.0
2013-12-26 12:40:00,39.18,39.2,39.17,39.19,35400.0,34.1177,34.1351,34.109,34.1264,35400.0
2013-12-26 12:45:00,39.19,39.2,39.19,39.19,46800.0,34.1264,34.1351,34.1264,34.1264,46800.0
2013-12-26 12:50:00,39.19,39.2,39.18,39.19,24600.0,34.1264,34.1351,34.1177,34.1264,24600.0
2013-12-26 12:55:00,39.19,39.2,39.18,39.18,33000.0,34.1264,34.1351,34.1177,34.1177,33000.0
2013-12-26 13:00:00,39.18,39.18,39.16,39.17,40600.0,34.1177,34.1177,34.1003,34.109,40600.0
2013-12-26 13:05:00,39.17,39.17,39.15,39.15,36800.0,34.109,34.109,34.0916,34.0916,36800.0
2013-12-26 13:10:00,39.15,39.16,39.13,39.15,33600.0,34.0916,34.1003,34.0742,34.0916,33600.0
2013-12-26 13:15:00,39.15,39.16,39.13,39.13,36400.0,34.0916,34.1003,34.0742,34.0742,36400.0
2013-12-26 13:20:00,39.13,39.16,39.13,39.13,26400.0,34.0742,34.1003,34.0742,34.0742,26400.0
2013-12-26 13:25:00,39.13,39.15,39.13,39.15,29000.0,34.0742,34.0916,34.0742,34.0916,29000.0
2013-12-26 13:30:00,39.15,39.16,39.13,39.15,52400.0,34.0916,34.1003,34.0742,34.0916,52400.0
2013-12-26 13:35:00,39.15,39.16,39.13,39.14,64400.0,34.0916,34.1003,34.0742,34.0829,64400.0
2013-12-26 13:40:00,39.14,39.15,39.11,39.11,60800.0,34.0829,34.0916,34.0568,34.0568,60800.0
2013-12-26 13:45:00,39.11,39.12,39.1,39.1,55200.0,34.0568,34.0655,34.0481,34.0481,55200.0
2013-12-26 13:50:00,39.1,39.13,39.1,39.13,56800.0,34.0481,34.0742,34.0481,34.0742,56800.0
2013-12-26 13:55:00,39.13,39.14,39.12,39.13,42400.0,34.0742,34.0829,34.0655,34.0742,42400.0
2013-12-26 14:00:00,39.13,39.14,39.11,39.13,59800.0,34.0742,34.0829,34.0568,34.0742,59800.0
2013-12-26 14:05:00,39.13,39.13,39.1,39.1,39000.0,34.0742,34.0742,34.0481,34.0481,39000.0
2013-12-26 14:10:00,39.1,39.1,39.09,39.1,44000.0,34.0481,34.0481,34.0394,34.0481,44000.0
2013-12-26 14:15:00,39.1,39.12,39.1,39.12,21400.0,34.0481,34.0655,34.0481,34.0655,21400.0
2013-12-26 14:20:00,39.12,39.13,39.12,39.12,21200.0,34.0655,34.0742,34.0655,34.0655,21200.0
2013-12-26 14:25:00,39.12,39.12,39.11,39.11,67200.0,34.0655,34.0655,34.0568,34.0568,67200.0
2013-12-26 14:30:00,39.1,39.11,39.1,39.1,43800.0,34.0481,34.0568,34.0481,34.0481,43800.0
2013-12-26 14:35:00,39.11,39.12,39.1,39.11,47800.0,34.0568,34.0655,34.0481,34.0568,47800.0
2013-12-26 14:40:00,39.11,39.12,39.08,39.08,112200.0,34.0568,34.0655,34.0307,34.0307,112200.0
2013-12-26 14:45:00,39.08,39.09,39.07,39.08,74200.0,34.0307,34.0394,34.0219,34.0307,74200.0
2013-12-26 14:50:00,39.09,39.1,39.06,39.07,27000.0,34.0394,34.0481,34.0132,34.0219,27000.0
2013-12-26 14:55:00,39.07,39.09,39.07,39.08,27400.0,34.0219,34.0394,34.0219,34.0307,27400.0
2013-12-26 15:00:00,39.08,39.08,39.07,39.07,29800.0,34.0307,34.0307,34.0219,34.0219,29800.0
2013-12-26 15:05:00,39.07,39.09,39.07,39.08,50000.0,34.0219,34.0394,34.0219,34.0307,50000.0
2013-12-26 15:10:00,39.08,39.08,39.07,39.08,29000.0,34.0307,34.0307,34.0219,34.0307,29000.0
2013-12-26 15:15:00,39.07,39.08,39.07,39.08,41200.0,34.0219,34.0307,34.0219,34.0307,41200.0
2013-12-26 15:20:00,39.09,39.09,39.07,39.08,43800.0,34.0394,34.0394,34.0219,34.0307,43800.0
2013-12-26 15:25:00,39.09,39.1,39.08,39.09,43800.0,34.0394,34.0481,34.0307,34.0394,43800.0
2013-12-26 15:30:00,39.1,39.1,39.09,39.09,43200.0,34.0481,34.0481,34.0394,34.0394,43200.0
2013-12-26 15:35:00,39.09,39.11,39.08,39.11,63000.0,34.0394,34.0568,34.0307,34.0568,63000.0
2013-12-26 15:40:00,39.11,39.12,39.1,39.12,83800.0,34.0568,34.0655,34.0481,34.0655,83800.0
2013-12-26 15:45:00,39.12,39.13,39.1,39.1,113400.0,34.0655,34.0742,34.0481,34.0481,113400.0
2013-12-26 15:50:00,39.1,39.1,39.06,39.07,124800.0,34.0481,34.0481,34.0132,34.0219,124800.0
2013-12-26 15:55:00,39.07,39.1,39.06,39.09,304000.0,34.0219,34.0481,34.0132,34.0394,304000.0
2013-12-27 09:30:00,39.38,39.51,39.31,39.47,591600.0,34.2919,34.4051,34.2309,34.3703,591600.0
2013-12-27 09:35:00,39.47,39.48,39.38,39.42,85600.0,34.3703,34.379,34.2919,34.3267,85600.0
2013-12-27 09:40:00,39.41,39.43,39.36,39.38,94200.0,34.318,34.3354,34.2745,34.2919,94200.0
2013-12-27 09:45:00,39.38,39.39,39.34,39.35,75000.0,34.2919,34.3006,34.2571,34.2658,75000.0
2013-12-27 09:50:00,39.34,39.42,39.34,39.42,83400.0,34.2571,34.3267,34.2571,34.3267,83400.0
2013-12-27 09:55:00,39.42,39.44,39.34,39.35,112000.0,34.3267,34.3441,34.2571,34.2658,112000.0
2013-12-27 10:00:00,39.34,39.35,39.29,39.32,135400.0,34.2571,34.2658,34.2135,34.2396,135400.0
2013-12-27 10:05:00,39.32,39.33,39.27,39.3,204200.0,34.2396,34.2484,34.1961,34.2222,204200.0
2013-12-27 10:10:00,39.3,39.33,39.3,39.33,56000.0,34.2222,34.2484,34.2222,34.2484,56000.0
2013-12-27 10:15:00,39.33,39.33,39.27,39.31,82800.0,34.2484,34.2484,34.1961,34.2309,82800.0
2013-12-27 10:20:00,39.31,39.31,39.27,39.28,45000.0,34.2309,34.2309,34.1961,34.2048,45000.0
2013-12-27 10:25:00,39.28,39.28,39.27,39.27,65400.0,34.2048,34.2048,34.1961,34.1961,65400.0
2013-12-27 10:30:00,39.27,39.29,39.26,39.28,60200.0,34.1961,34.2135,34.1874,34.2048,60200.0
2013-12-27 10:35:00,39.28,39.3,39.19,39.19,188600.0,34.2048,34.2222,34.1264,34.1264,188600.0
2013-12-27 10:40:00,39.19,39.2,39.15,39.18,54600.0,34.1264,34.1351,34.0916,34.1177,54600.0
2013-12-27 10:45:00,39.18,39.18,39.12,39.13,50600.0,34.1177,34.1177,34.0655,34.0742,50600.0
2013-12-27 10:50:00,39.14,39.17,39.13,39.16,42400.0,34.0829,34.109,34.0742,34.1003,42400.0
2013-12-27 10:55:00,39.15,39.21,39.14,39.2,62400.0,34.0916,34.1439,34.0829,34.1351,62400.0
2013-12-27 11:00:00,39.2,39.22,39.2,39.2,56800.0,34.1351,34.1526,34.1351,34.1351,56800.0
2013-12-27 11:05:00,39.2,39.21,39.18,39.18,37400.0,34.1351,34.1439,34.1177,34.1177,37400.0
2013-12-27 11:10:00,39.18,39.21,39.17,39.2,44600.0,34.1177,34.1439,34.109,34.1351,44600.0
2013-12-27 11:15:00,39.2,39.21,39.19,39.2,28600.0,34.1351,34.1439,34.1264,34.1351,28600.0
2013-12-27 11:20:00,39.2,39.21,39.16,39.16,45000.0,34.1351,34.1439,34.1003,34.1003,45000.0
2013-12-27 11:25:00,39.16,39.16,39.13,39.14,42600.0,34.1003,34.1003,34.0742,34.0829,42600.0
2013-12-27 11:30:00,39.14,39.2,39.14,39.16,37200.0,34.0829,34.1351,34.0829,34.1003,37200.0
2013-12-27 11:35:00,39.16,39.16,39.11,39.11,46200.0,34.1003,34.1003,34.0568,34.0568,46200.0
2013-12-27 11:40:00,39.12,39.13,39.11,39.13,32600.0,34.0655,34.0742,34.0568,34.0742,32600.0
2013-12-27 11:45:00,39.13,39.17,39.13,39.16,44200.0,34.0742,34.109,34.0742,34.1003,44200.0
2013-12-27 11:50:00,39.16,39.16,39.12,39.13,37400.0,34.1003,34.1003,34.0655,34.0742,37400.0
2013-12-27 11:55:00,39.12,39.14,39.12,39.13,39200.0,34.0655,34.0829,34.0655,34.0742,39200.0
2013-12-27 12:00:00,39.13,39.15,39.12,39.15,30000.0,34.0742,34.0916,34.0655,34.0916,30000.0
2013-12-27 12:05:00,39.15,39.16,39.13,39.16,45000.0,34.0916,34.1003,34.0742,34.1003,45000.0
2013-12-27 12:10:00,39.16,39.17,39.15,39.16,26200.0,34.1003,34.109,34.0916,34.1003,26200.0
2013-12-27 12:15:00,39.16,39.16,39.11,39.12,40600.0,34.1003,34.1003,34.0568,34.0655,40600.0
2013-12-27 12:20:00,39.12,39.15,39.12,39.15,47400.0,34.0655,34.0916,34.0655,34.0916,47400.0
2013-12-27 12:25:00,39.15,39.15,39.12,39.14,31200.0,34.0916,34.0916,34.0655,34.0829,31200.0
2013-12-27 12:30:00,39.14,39.16,39.13,39.14,31800.0,34.0829,34.1003,34.0742,34.0829,31800.0
2013-12-27 12:35:00,39.15,39.15,39.11,39.12,24600.0,34.0916,34.0916,34.0568,34.0655,24600.0
2013-12-27 12:40:00,39.11,39.11,39.02,39.02,75000.0,34.0568,34.0568,33.9784,33.9784,75000.0
2013-12-27 12:45:00,39.02,39.06,39.02,39.06,25400.0,33.9784,34.0132,33.9784,34.0132,25400.0
2013-12-27 12:50:00,39.05,39.06,39.04,39.04,24000.0,34.0045,34.0132,33.9958,33.9958,24000.0
2013-12-27 12:55:00,39.04,39.06,39.03,39.05,32800.0,33.9958,34.0132,33.9871,34.0045,32800.0
2013-12-27 13:00:00,39.05,39.07,39.05,39.07,20800.0,34.0045,34.0219,34.0045,34.0219,20800.0
2013-12-27 13:05:00,39.07,39.08,39.06,39.06,22800.0,34.0219,34.0307,34.0132,34.0132,22800.0
2013-12-27 13:10:00,39.06,39.08,39.04,39.08,28400.0,34.0132,34.0307,33.9958,34.0307,28400.0
2013-12-27 13:15:00,39.07,39.09,39.07,39.09,45000.0,34.0219,34.0394,34.0219,34.0394,45000.0
2013-12-27 13:20:00,39.09,39.09,39.06,39.09,22400.0,34.0394,34.0394,34.0132,34.0394,22400.0
2013-12-27 13:25:00,39.09,39.13,39.08,39.13,31800.0,34.0394,34.0742,34.0307,34.0742,31800.0
2013-12-27 13:30:00,39.13,39.13,39.09,39.09,33800.0,34.0742,34.0742,34.0394,34.0394,33800.0
2013-12-27 13:35:00,39.09,39.11,39.08,39.11,23200.0,34.0394,34.0568,34.0307,34.0568,23200.0
2013-12-27 13:40:00,39.1,39.11,39.07,39.07,45800.0,34.0481,34.0568,34.0219,34.0219,45800.0
2013-12-27 13:45:00,39.07,39.09,39.06,39.09,39000.0,34.0219,34.0394,34.0132,34.0394,39000.0
2013-12-27 13:50:00,39.08,39.12,39.08,39.12,29600.0,34.0307,34.0655,34.0307,34.0655,29600.0
2013-12-27 13:55:00,39.12,39.13,39.1,39.1,35000.0,34.0655,34.0742,34.0481,34.0481,35000.0
2013-12-27 14:00:00,39.1,39.12,39.09,39.12,39800.0,34.0481,34.0655,34.0394,34.0655,39800.0
2013-12-27 14:05:00,39.12,39.13,39.12,39.13,29000.0,34.0655,34.0742,34.0655,34.0742,29000.0
2013-12-27 14:10:00,39.13,39.13,39.09,39.1,36600.0,34.0742,34.0742,34.0394,34.0481,36600.0
2013-12-27 14:15:00,39.1,39.1,39.07,39.09,43000.0,34.0481,34.0481,34.0219,34.0394,43000.0
2013-12-27 14:20:00,39.09,39.11,39.09,39.1,30000.0,34.0394,34.0568,34.0394,34.0481,30000.0
2013-12-27 14:25:00,39.1,39.1,39.09,39.1,28200.0,34.0481,34.0481,34.0394,34.0481,28200.0
2013-12-27 14:30:00,39.1,39.12,39.1,39.12,30200.0,34.0481,34.0655,34.0481,34.0655,30200.0
2013-12-27 14:35:00,39.11,39.12,39.11,39.12,23200.0,34.0568,34.0655,34.0568,34.0655,23200.0
2013-12-27 14:40:00,39.12,39.12,39.11,39.12,28600.0,34.0655,34.0655,34.0568,34.0655,28600.0
2013-12-27 14:45:00,39.12,39.13,39.12,39.13,22800.0,34.0655,34.0742,34.0655,34.0742,22800.0
2013-12-27 14:50:00,39.13,39.14,39.13,39.13,36600.0,34.0742,34.0829,34.0742,34.0742,36600.0
2013-12-27 14:55:00,39.13,39.13,39.12,39.12,40000.0,34.0742,34.0742,34.0655,34.0655,40000.0
2013-12-27 15:00:00,39.12,39.13,39.12,39.12,38400.0,34.0655,34.0742,34.0655,34.0655,38400.0
2013-12-27 15:05:00,39.12,39.12,39.1,39.11,33400.0,34.0655,34.0655,34.0481,34.0568,33400.0
2013-12-27 15:10:00,39.1,39.11,39.1,39.1,38400.0,34.0481,34.0568,34.0481,34.0481,38400.0
2013-12-27 15:15:00,39.1,39.13,39.1,39.13,50200.0,34.0481,34.0742,34.0481,34.0742,50200.0
2013-12-27 15:20:00,39.13,39.13,39.12,39.12,54000.0,34.0742,34.0742,34.0655,34.0655,54000.0
2013-12-27 15:25:00,39.12,39.13,39.11,39.12,48200.0,34.0655,34.0742,34.0568,34.0655,48200.0
2013-12-27 15:30:00,39.12,39.13,39.12,39.13,51600.0,34.0655,34.0742,34.0655,34.0742,51600.0
2013-12-27 15:35:00,39.13,39.13,39.12,39.13,53200.0,34.0742,34.0742,34.0655,34.0742,53200.0
2013-12-27 15:40:00,39.12,39.13,39.12,39.13,86600.0,34.0655,34.0742,34.0655,34.0742,86600.0
2013-12-27 15:45:00,39.13,39.13,39.1,39.12,96000.0,34.0742,34.0742,34.0481,34.0655,96000.0
2013-12-27 15:50:00,39.12,39.13,39.12,39.12,176800.0,34.0655,34.0742,34.0655,34.0655,176800.0
2013-12-27 15:55:00,39.12,39.12,39.08,39.09,301200.0,34.0655,34.0655,34.0307,34.0394,301200.0
2013-12-30 09:30:00,39.03,39.12,38.96,39.07,174200.0,33.9871,34.0655,33.9262,34.0219,174200.0
2013-12-30 09:35:00,39.06,39.07,38.98,39.01,57800.0,34.0132,34.0219,33.9436,33.9697,57800.0
2013-12-30 09:40:00,39.01,39.02,38.98,39.02,47000.0,33.9697,33.9784,33.9436,33.9784,47000.0
2013-12-30 09:45:00,39.02,39.03,39.0,39.02,64400.0,33.9784,33.9871,33.961,33.9784,64400.0
2013-12-30 09:50:00,39.02,39.16,39.02,39.16,88800.0,33.9784,34.1003,33.9784,34.1003,88800.0
2013-12-30 09:55:00,39.17,39.24,39.16,39.21,72600.0,34.109,34.17,34.1003,34.1439,72600.0
2013-12-30 10:00:00,39.21,39.24,39.2,39.24,62200.0,34.1439,34.17,34.1351,34.17,62200.0
2013-12-30 10:05:00,39.24,39.24,39.2,39.22,62000.0,34.17,34.17,34.1351,34.1526,62000.0
2013-12-30 10:10:00,39.22,39.26,39.2,39.24,131800.0,34.1526,34.1874,34.1351,34.17,131800.0
2013-12-30 10:15:00,39.24,39.26,39.2,39.22,44000.0,34.17,34.1874,34.1351,34.1526,44000.0
2013-12-30 10:20:00,39.22,39.24,39.21,39.23,83000.0,34.1526,34.17,34.1439,34.1613,83000.0
2013-12-30 10:25:00,39.22,39.27,39.22,39.27,66400.0,34.1526,34.1961,34.1526,34.1961,66400.0
2013-12-30 10:30:00,39.26,39.32,39.26,39.32,67000.0,34.1874,34.2396,34.1874,34.2396,67000.0
2013-12-30 10:35:00,39.31,39.35,39.3,39.34,53400.0,34.2309,34.2658,34.2222,34.2571,53400.0
2013-12-30 10:40:00,39.34,39.38,39.34,39.38,64400.0,34.2571,34.2919,34.2571,34.2919,64400.0
2013-12-30 10:45:00,39.37,39.39,39.37,39.38,54200.0,34.2832,34.3006,34.2832,34.2919,54200.0
2013-12-30 10:50:00,39.38,39.38,39.35,39.37,51000.0,34.2919,34.2919,34.2658,34.2832,51000.0
2013-12-30 10:55:00,39.35,39.37,39.35,39.37,56200.0,34.2658,34.2832,34.2658,34.2832,56200.0
2013-12-30 11:00:00,39.37,39.42,39.37,39.41,98400.0,34.2832,34.3267,34.2832,34.318,98400.0
2013-12-30 11:05:00,39.41,39.42,39.38,39.4,70000.0,34.318,34.3267,34.2919,34.3093,70000.0
2013-12-30 11:10:00,39.4,39.42,39.38,39.41,43800.0,34.3093,34.3267,34.2919,34.318,43800.0
2013-12-30 11:15:00,39.41,39.45,39.41,39.44,86000.0,34.318,34.3528,34.318,34.3441,86000.0
2013-12-30 11:20:00,39.44,39.45,39.41,39.43,70200.0,34.3441,34.3528,34.318,34.3354,70200.0
2013-12-30 11:25:00,39.43,39.45,39.4,39.4,73800.0,34.3354,34.3528,34.3093,34.3093,73800.0
2013-12-30 11:30:00,39.41,39.44,39.38,39.38,75800.0,34.318,34.3441,34.2919,34.2919,75800.0
2013-12-30 11:35:00,39.38,39.39,39.32,39.37,69800.0,34.2919,34.3006,34.2396,34.2832,69800.0
2013-12-30 11:40:00,39.36,39.38,39.36,39.38,67000.0,34.2745,34.2919,34.2745,34.2919,67000.0
2013-12-30 11:45:00,39.38,39.38,39.35,39.38,52400.0,34.2919,34.2919,34.2658,34.2919,52400.0
2013-12-30 11:50:00,39.37,39.38,39.35,39.37,73400.0,34.2832,34.2919,34.2658,34.2832,73400.0
2013-12-30 11:55:00,39.37,39.38,39.35,39.35,91000.0,34.2832,34.2919,34.2658,34.2658,91000.0
2013-12-30 12:00:00,39.36,39.39,39.36,39.38,35200.0,34.2745,34.3006,34.2745,34.2919,35200.0
2013-12-30 12:05:00,39.38,39.4,39.35,39.4,200200.0,34.2919,34.3093,34.2658,34.3093,200200.0
2013-12-30 12:10:00,39.39,39.43,39.39,39.43,46400.0,34.3006,34.3354,34.3006,34.3354,46400.0
2013-12-30 12:15:00,39.43,39.45,39.43,39.44,40800.0,34.3354,34.3528,34.3354,34.3441,40800.0
2013-12-30 12:20:00,39.44,39.44,39.42,39.42,34000.0,34.3441,34.3441,34.3267,34.3267,34000.0
2013-12-30 12:25:00,39.42,39.42,39.4,39.42,40600.0,34.3267,34.3267,34.3093,34.3267,40600.0
2013-12-30 12:30:00,39.41,39.42,39.39,39.4,43600.0,34.318,34.3267,34.3006,34.3093,43600.0
2013-12-30 12:35:00,39.4,39.41,39.38,39.38,62400.0,34.3093,34.318,34.2919,34.2919,62400.0
2013-12-30 12:40:00,39.38,39.4,39.38,39.4,37200.0,34.2919,34.3093,34.2919,34.3093,37200.0
2013-12-30 12:45:00,39.41,39.41,39.35,39.35,31400.0,34.318,34.318,34.2658,34.2658,31400.0
2013-12-30 12:50:00,39.35,39.36,39.34,39.36,27800.0,34.2658,34.2745,34.2571,34.2745,27800.0
2013-12-30 12:55:00,39.36,39.37,39.35,39.36,29000.0,34.2745,34.2832,34.2658,34.2745,29000.0
2013-12-30 13:00:00,39.36,39.4,39.36,39.39,28800.0,34.2745,34.3093,34.2745,34.3006,28800.0
2013-12-30 13:05:00,39.38,39.39,39.38,39.38,24000.0,34.2919,34.3006,34.2919,34.2919,24000.0
2013-12-30 13:10:00,39.38,39.4,39.38,39.38,51000.0,34.2919,34.3093,34.2919,34.2919,51000.0
2013-12-30 13:15:00,39.38,39.38,39.37,39.38,40800.0,34.2919,34.2919,34.2832,34.2919,40800.0
2013-12-30 13:20:00,39.38,39.38,39.37,39.37,30400.0,34.2919,34.2919,34.2832,34.2832,30400.0
2013-12-30 13:25:00,39.37,39.38,39.36,39.36,40000.0,34.2832,34.2919,34.2745,34.2745,40000.0
2013-12-30 13:30:00,39.37,39.38,39.37,39.37,45000.0,34.2832,34.2919,34.2832,34.2832,45000.0
2013-12-30 13:35:00,39.38,39.38,39.37,39.37,39200.0,34.2919,34.2919,34.2832,34.2832,39200.0
2013-12-30 13:40:00,39.37,39.37,39.35,39.36,38000.0,34.2832,34.2832,34.2658,34.2745,38000.0
2013-12-30 13:45:00,39.36,39.38,39.35,39.37,23400.0,34.2745,34.2919,34.2658,34.2832,23400.0
2013-12-30 13:50:00,39.37,39.37,39.35,39.37,43800.0,34.2832,34.2832,34.2658,34.2832,43800.0
2013-12-30 13:55:00,39.37,39.38,39.37,39.38,36800.0,34.2832,34.2919,34.2832,34.2919,36800.0
2013-12-30 14:00:00,39.38,39.38,39.34,39.38,41200.0,34.2919,34.2919,34.2571,34.2919,41200.0
2013-12-30 14:05:00,39.38,39.38,39.35,39.35,29600.0,34.2919,34.2919,34.2658,34.2658,29600.0
2013-12-30 14:10:00,39.35,39.38,39.35,39.37,49600.0,34.2658,34.2919,34.2658,34.2832,49600.0
2013-12-30 14:15:00,39.37,39.38,39.37,39.38,23400.0,34.2832,34.2919,34.2832,34.2919,23400.0
2013-12-30 14:20:00,39.38,39.39,39.38,39.39,34400.0,34.2919,34.3006,34.2919,34.3006,34400.0
2013-12-30 14:25:00,39.39,39.39,39.38,39.38,44200.0,34.3006,34.3006,34.2919,34.2919,44200.0
2013-12-30 14:30:00,39.38,39.41,39.38,39.4,43600.0,34.2919,34.318,34.2919,34.3093,43600.0
2013-12-30 14:35:00,39.4,39.41,39.39,39.39,36000.0,34.3093,34.318,34.3006,34.3006,36000.0
2013-12-30 14:40:00,39.4,39.4,39.38,39.38,39000.0,34.3093,34.3093,34.2919,34.2919,39000.0
2013-12-30 14:45:00,39.38,39.38,39.38,39.38,27800.0,34.2919,34.2919,34.2919,34.2919,27800.0
2013-12-30 14:50:00,39.38,39.38,39.32,39.32,70000.0,34.2919,34.2919,34.2396,34.2396,70000.0
2013-12-30 14:55:00,39.32,39.39,39.31,39.32,42600.0,34.2396,34.3006,34.2309,34.2396,42600.0
2013-12-30 15:00:00,39.32,39.34,39.32,39.33,51200.0,34.2396,34.2571,34.2396,34.2484,51200.0
2013-12-30 15:05:00,39.34,39.35,39.33,39.34,43800.0,34.2571,34.2658,34.2484,34.2571,43800.0
2013-12-30 15:10:00,39.33,39.34,39.32,39.33,43800.0,34.2484,34.2571,34.2396,34.2484,43800.0
2013-12-30 15:15:00,39.33,39.35,39.32,39.35,43000.0,34.2484,34.2658,34.2396,34.2658,43000.0
2013-12-30 15:20:00,39.34,39.35,39.33,39.34,39200.0,34.2571,34.2658,34.2484,34.2571,39200.0
2013-12-30 15:25:00,39.35,39.35,39.34,39.34,49200.0,34.2658,34.2658,34.2571,34.2571,49200.0
2013-12-30 15:30:00,39.34,39.35,39.33,39.34,53400.0,34.2571,34.2658,34.2484,34.2571,53400.0
2013-12-30 15:35:00,39.34,39.35,39.32,39.35,122200.0,34.2571,34.2658,34.2396,34.2658,122200.0
2013-12-30 15:40:00,39.34,39.36,39.34,39.36,84400.0,34.2571,34.2745,34.2571,34.2745,84400.0
2013-12-30 15:45:00,39.36,39.37,39.35,39.37,112000.0,34.2745,34.2832,34.2658,34.2832,112000.0
2013-12-30 15:50:00,39.37,39.37,39.33,39.33,132000.0,34.2832,34.2832,34.2484,34.2484,132000.0
2013-12-30 15:55:00,39.33,39.37,39.33,39.37,173800.0,34.2484,34.2832,34.2484,34.2832,173800.0
2013-12-31 09:30:00,39.38,39.48,39.25,39.32,142200.0,34.2919,34.379,34.1787,34.2396,142200.0
2013-12-31 09:35:00,39.34,39.39,39.25,39.26,76600.0,34.2571,34.3006,34.1787,34.1874,76600.0
2013-12-31 09:40:00,39.26,39.33,39.25,39.31,89200.0,34.1874,34.2484,34.1787,34.2309,89200.0
2013-12-31 09:45:00,39.31,39.31,39.21,39.25,61000.0,34.2309,34.2309,34.1439,34.1787,61000.0
2013-12-31 09:50:00,39.26,39.27,39.24,39.26,52400.0,34.1874,34.1961,34.17,34.1874,52400.0
2013-12-31 09:55:00,39.25,39.31,39.25,39.28,56800.0,34.1787,34.2309,34.1787,34.2048,56800.0
2013-12-31 10:00:00,39.29,39.33,39.28,39.28,73200.0,34.2135,34.2484,34.2048,34.2048,73200.0
2013-12-31 10:05:00,39.27,39.3,39.25,39.3,29400.0,34.1961,34.2222,34.1787,34.2222,29400.0
2013-12-31 10:10:00,39.3,39.32,39.25,39.27,24800.0,34.2222,34.2396,34.1787,34.1961,24800.0
2013-12-31 10:15:00,39.26,39.27,39.22,39.24,22200.0,34.1874,34.1961,34.1526,34.17,22200.0
2013-12-31 10:20:00,39.24,39.24,39.19,39.19,43200.0,34.17,34.17,34.1264,34.1264,43200.0
2013-12-31 10:25:00,39.19,39.24,39.19,39.24,22400.0,34.1264,34.17,34.1264,34.17,22400.0
2013-12-31 10:30:00,39.24,39.27,39.22,39.24,41800.0,34.17,34.1961,34.1526,34.17,41800.0
2013-12-31 10:35:00,39.24,39.27,39.23,39.27,53600.0,34.17,34.1961,34.1613,34.1961,53600.0
2013-12-31 10:40:00,39.26,39.26,39.23,39.24,33200.0,34.1874,34.1874,34.1613,34.17,33200.0
2013-12-31 10:45:00,39.23,39.23,39.17,39.19,38400.0,34.1613,34.1613,34.109,34.1264,38400.0
2013-12-31 10:50:00,39.19,39.22,39.18,39.22,42000.0,34.1264,34.1526,34.1177,34.1526,42000.0
2013-12-31 10:55:00,39.22,39.23,39.2,39.23,25600.0,34.1526,34.1613,34.1351,34.1613,25600.0
2013-12-31 11:00:00,39.24,39.3,39.24,39.29,47000.0,34.17,34.2222,34.17,34.2135,47000.0
2013-12-31 11:05:00,39.29,39.3,39.27,39.3,24800.0,34.2135,34.2222,34.1961,34.2222,24800.0
2013-12-31 11:10:00,39.29,39.34,39.29,39.3,24800.0,34.2135,34.2571,34.2135,34.2222,24800.0
2013-12-31 11:15:00,39.3,39.32,39.26,39.27,29400.0,34.2222,34.2396,34.1874,34.1961,29400.0
2013-12-31 11:20:00,39.27,39.27,39.23,39.24,47000.0,34.1961,34.1961,34.1613,34.17,47000.0
2013-12-31 11:25:00,39.23,39.25,39.23,39.23,19200.0,34.1613,34.1787,34.1613,34.1613,19200.0
2013-12-31 11:30:00,39.24,39.24,39.21,39.23,53600.0,34.17,34.17,34.1439,34.1613,53600.0
2013-12-31 11:35:00,39.23,39.25,39.23,39.23,87600.0,34.1613,34.1787,34.1613,34.1613,87600.0
2013-12-31 11:40:00,39.23,39.25,39.23,39.24,27600.0,34.1613,34.1787,34.1613,34.17,27600.0
2013-12-31 11:45:00,39.24,39.25,39.24,39.24,24800.0,34.17,34.1787,34.17,34.17,24800.0
2013-12-31 11:50:00,39.24,39.25,39.24,39.24,35400.0,34.17,34.1787,34.17,34.17,35400.0
2013-12-31 11:55:00,39.24,39.29,39.24,39.29,169800.0,34.17,34.2135,34.17,34.2135,169800.0
2013-12-31 12:00:00,39.29,39.29,39.27,39.27,37800.0,34.2135,34.2135,34.1961,34.1961,37800.0
2013-12-31 12:05:00,39.27,39.29,39.26,39.27,26600.0,34.1961,34.2135,34.1874,34.1961,26600.0
2013-12-31 12:10:00,39.27,39.28,39.26,39.27,16800.0,34.1961,34.2048,34.1874,34.1961,16800.0
2013-12-31 12:15:00,39.27,39.29,39.26,39.26,21000.0,34.1961,34.2135,34.1874,34.1874,21000.0
2013-12-31 12:20:00,39.26,39.27,39.26,39.27,18200.0,34.1874,34.1961,34.1874,34.1961,18200.0
2013-12-31 12:25:00,39.27,39.27,39.26,39.27,17000.0,34.1961,34.1961,34.1874,34.1961,17000.0
2013-12-31 12:30:00,39.27,39.3,39.27,39.3,30000.0,34.1961,34.2222,34.1961,34.2222,30000.0
2013-12-31 12:35:00,39.29,39.32,39.29,39.31,53400.0,34.2135,34.2396,34.2135,34.2309,53400.0
2013-12-31 12:40:00,39.31,39.31,39.29,39.29,21800.0,34.2309,34.2309,34.2135,34.2135,21800.0
2013-12-31 12:45:00,39.29,39.3,39.28,39.29,21400.0,34.2135,34.2222,34.2048,34.2135,21400.0
2013-12-31 12:50:00,39.29,39.34,39.29,39.31,32600.0,34.2135,34.2571,34.2135,34.2309,32600.0
2013-12-31 12:55:00,39.32,39.33,39.31,39.33,24600.0,34.2396,34.2484,34.2309,34.2484,24600.0
2013-12-31 13:00:00,39.34,39.35,39.33,39.34,25400.0,34.2571,34.2658,34.2484,34.2571,25400.0
2013-12-31 13:05:00,39.34,39.35,39.32,39.32,32200.0,34.2571,34.2658,34.2396,34.2396,32200.0
2013-12-31 13:10:00,39.32,39.34,39.32,39.33,31200.0,34.2396,34.2571,34.2396,34.2484,31200.0
2013-12-31 13:15:00,39.33,39.35,39.32,39.33,22800.0,34.2484,34.2658,34.2396,34.2484,22800.0
2013-12-31 13:20:00,39.34,39.35,39.32,39.33,37600.0,34.2571,34.2658,34.2396,34.2484,37600.0
2013-12-31 13:25:00,39.33,39.35,39.33,39.34,18400.0,34.2484,34.2658,34.2484,34.2571,18400.0
2013-12-31 13:30:00,39.34,39.35,39.33,39.34,20000.0,34.2571,34.2658,34.2484,34.2571,20000.0
2013-12-31 13:35:00,39.34,39.34,39.28,39.32,70200.0,34.2571,34.2571,34.2048,34.2396,70200.0
2013-12-31 13:40:00,39.32,39.32,39.3,39.32,16600.0,34.2396,34.2396,34.2222,34.2396,16600.0
2013-12-31 13:45:00,39.31,39.34,39.31,39.34,22800.0,34.2309,34.2571,34.2309,34.2571,22800.0
2013-12-31 13:50:00,39.33,39.35,39.33,39.34,37400.0,34.2484,34.2658,34.2484,34.2571,37400.0
2013-12-31 13:55:00,39.33,39.34,39.31,39.32,32200.0,34.2484,34.2571,34.2309,34.2396,32200.0
2013-12-31 14:00:00,39.33,39.34,39.32,39.34,23400.0,34.2484,34.2571,34.2396,34.2571,23400.0
2013-12-31 14:05:00,39.34,39.35,39.33,39.34,30000.0,34.2571,34.2658,34.2484,34.2571,30000.0
2013-12-31 14:10:00,39.34,39.34,39.33,39.34,20000.0,34.2571,34.2571,34.2484,34.2571,20000.0
2013-12-31 14:15:00,39.34,39.35,39.33,39.34,66400.0,34.2571,34.2658,34.2484,34.2571,66400.0
2013-12-31 14:20:00,39.34,39.34,39.32,39.32,25400.0,34.2571,34.2571,34.2396,34.2396,25400.0
2013-12-31 14:25:00,39.31,39.32,39.3,39.31,40000.0,34.2309,34.2396,34.2222,34.2309,40000.0
2013-12-31 14:30:00,39.31,39.31,39.27,39.28,55200.0,34.2309,34.2309,34.1961,34.2048,55200.0
2013-12-31 14:35:00,39.27,39.28,39.26,39.27,34800.0,34.1961,34.2048,34.1874,34.1961,34800.0
2013-12-31 14:40:00,39.27,39.27,39.24,39.24,29400.0,34.1961,34.1961,34.17,34.17,29400.0
2013-12-31 14:45:00,39.24,39.24,39.23,39.24,30800.0,34.17,34.17,34.1613,34.17,30800.0
2013-12-31 14:50:00,39.24,39.26,39.23,39.25,25800.0,34.17,34.1874,34.1613,34.1787,25800.0
2013-12-31 14:55:00,39.26,39.27,39.24,39.27,39200.0,34.1874,34.1961,34.17,34.1961,39200.0
2013-12-31 15:00:00,39.27,39.29,39.27,39.27,23800.0,34.1961,34.2135,34.1961,34.1961,23800.0
2013-12-31 15:05:00,39.27,39.27,39.23,39.24,48400.0,34.1961,34.1961,34.1613,34.17,48400.0
2013-12-31 15:10:00,39.24,39.26,39.23,39.23,38600.0,34.17,34.1874,34.1613,34.1613,38600.0
2013-12-31 15:15:00,39.23,39.25,39.21,39.24,41400.0,34.1613,34.1787,34.1439,34.17,41400.0
2013-12-31 15:20:00,39.24,39.27,39.24,39.26,46400.0,34.17,34.1961,34.17,34.1874,46400.0
2013-12-31 15:25:00,39.26,39.27,39.24,39.25,48800.0,34.1874,34.1961,34.17,34.1787,48800.0
2013-12-31 15:30:00,39.26,39.3,39.26,39.3,57600.0,34.1874,34.2222,34.1874,34.2222,57600.0
2013-12-31 15:35:00,39.3,39.3,39.27,39.29,68600.0,34.2222,34.2222,34.1961,34.2135,68600.0
2013-12-31 15:40:00,39.29,39.3,39.27,39.3,62200.0,34.2135,34.2222,34.1961,34.2222,62200.0
2013-12-31 15:45:00,39.3,39.37,39.3,39.32,165000.0,34.2222,34.2832,34.2222,34.2396,165000.0
2013-12-31 15:50:00,39.31,39.34,39.31,39.31,79400.0,34.2309,34.2571,34.2309,34.2309,79400.0
2013-12-31 15:55:00,39.31,39.34,39.28,39.34,377600.0,34.2309,34.2571,34.2048,34.2571,377600.0
2014-01-02 09:30:00,39.02,39.42,39.02,39.26,374800.0,33.9784,34.3267,33.9784,34.1874,374800.0
2014-01-02 09:35:00,39.24,39.35,39.21,39.21,112400.0,34.17,34.2658,34.1439,34.1439,112400.0
2014-01-02 09:40:00,39.21,39.25,39.15,39.16,67800.0,34.1439,34.1787,34.0916,34.1003,67800.0
2014-01-02 09:45:00,39.16,39.23,39.13,39.21,67000.0,34.1003,34.1613,34.0742,34.1439,67000.0
2014-01-02 09:50:00,39.21,39.23,39.16,39.2,76600.0,34.1439,34.1613,34.1003,34.1351,76600.0
2014-01-02 09:55:00,39.2,39.22,39.16,39.21,44600.0,34.1351,34.1526,34.1003,34.1439,44600.0
2014-01-02 10:00:00,39.2,39.2,39.13,39.15,110600.0,34.1351,34.1351,34.0742,34.0916,110600.0
2014-01-02 10:05:00,39.17,39.23,39.17,39.21,49000.0,34.109,34.1613,34.109,34.1439,49000.0
2014-01-02 10:10:00,39.22,39.34,39.21,39.31,61200.0,34.1526,34.2571,34.1439,34.2309,61200.0
2014-01-02 10:15:00,39.31,39.34,39.29,39.3,77600.0,34.2309,34.2571,34.2135,34.2222,77600.0
2014-01-02 10:20:00,39.3,39.31,39.21,39.23,51400.0,34.2222,34.2309,34.1439,34.1613,51400.0
2014-01-02 10:25:00,39.24,39.27,39.21,39.26,72000.0,34.17,34.1961,34.1439,34.1874,72000.0
2014-01-02 10:30:00,39.24,39.26,39.19,39.22,60000.0,34.17,34.1874,34.1264,34.1526,60000.0
2014-01-02 10:35:00,39.23,39.28,39.23,39.23,45400.0,34.1613,34.2048,34.1613,34.1613,45400.0
2014-01-02 10:40:00,39.24,39.3,39.21,39.27,95400.0,34.17,34.2222,34.1439,34.1961,95400.0
2014-01-02 10:45:00,39.27,39.3,39.27,39.28,24000.0,34.1961,34.2222,34.1961,34.2048,24000.0
2014-01-02 10:50:00,39.29,39.29,39.25,39.29,27600.0,34.2135,34.2135,34.1787,34.2135,27600.0
2014-01-02 10:55:00,39.29,39.3,39.25,39.26,32400.0,34.2135,34.2222,34.1787,34.1874,32400.0
2014-01-02 11:00:00,39.27,39.29,39.24,39.24,42200.0,34.1961,34.2135,34.17,34.17,42200.0
2014-01-02 11:05:00,39.24,39.29,39.23,39.26,58800.0,34.17,34.2135,34.1613,34.1874,58800.0
2014-01-02 11:10:00,39.26,39.26,39.23,39.24,60000.0,34.1874,34.1874,34.1613,34.17,60000.0
2014-01-02 11:15:00,39.24,39.3,39.24,39.28,107000.0,34.17,34.2222,34.17,34.2048,107000.0
2014-01-02 11:20:00,39.28,39.32,39.27,39.28,70400.0,34.2048,34.2396,34.1961,34.2048,70400.0
2014-01-02 11:25:00,39.28,39.28,39.21,39.23,83000.0,34.2048,34.2048,34.1439,34.1613,83000.0
2014-01-02 11:30:00,39.23,39.24,39.21,39.22,128800.0,34.1613,34.17,34.1439,34.1526,128800.0
2014-01-02 11:35:00,39.22,39.23,39.21,39.22,59400.0,34.1526,34.1613,34.1439,34.1526,59400.0
2014-01-02 11:40:00,39.22,39.22,39.18,39.19,57000.0,34.1526,34.1526,34.1177,34.1264,57000.0
2014-01-02 11:45:00,39.19,39.2,39.13,39.13,53000.0,34.1264,34.1351,34.0742,34.0742,53000.0
2014-01-02 11:50:00,39.11,39.17,39.1,39.17,95600.0,34.0568,34.109,34.0481,34.109,95600.0
2014-01-02 11:55:00,39.17,39.17,39.13,39.16,78400.0,34.109,34.109,34.0742,34.1003,78400.0
2014-01-02 12:00:00,39.15,39.16,39.14,39.15,51000.0,34.0916,34.1003,34.0829,34.0916,51000.0
2014-01-02 12:05:00,39.15,39.16,39.14,39.16,42800.0,34.0916,34.1003,34.0829,34.1003,42800.0
2014-01-02 12:10:00,39.16,39.16,39.12,39.12,42000.0,34.1003,34.1003,34.0655,34.0655,42000.0
2014-01-02 12:15:00,39.12,39.13,39.08,39.09,34600.0,34.0655,34.0742,34.0307,34.0394,34600.0
2014-01-02 12:20:00,39.09,39.1,39.08,39.08,22800.0,34.0394,34.0481,34.0307,34.0307,22800.0
2014-01-02 12:25:00,39.09,39.09,39.05,39.07,51600.0,34.0394,34.0394,34.0045,34.0219,51600.0
2014-01-02 12:30:00,39.07,39.08,39.04,39.05,31000.0,34.0219,34.0307,33.9958,34.0045,31000.0
2014-01-02 12:35:00,39.05,39.06,39.04,39.06,27800.0,34.0045,34.0132,33.9958,34.0132,27800.0
2014-01-02 12:40:00,39.06,39.06,39.01,39.05,48000.0,34.0132,34.0132,33.9697,34.0045,48000.0
2014-01-02 12:45:00,39.05,39.09,39.04,39.06,67800.0,34.0045,34.0394,33.9958,34.0132,67800.0
2014-01-02 12:50:00,39.07,39.07,39.03,39.06,43800.0,34.0219,34.0219,33.9871,34.0132,43800.0
2014-01-02 12:55:00,39.06,39.06,39.03,39.06,31200.0,34.0132,34.0132,33.9871,34.0132,31200.0
2014-01-02 13:00:00,39.06,39.07,39.05,39.05,39200.0,34.0132,34.0219,34.0045,34.0045,39200.0
2014-01-02 13:05:00,39.05,39.05,39.0,39.02,46800.0,34.0045,34.0045,33.961,33.9784,46800.0
2014-01-02 13:10:00,39.02,39.04,39.0,39.04,36600.0,33.9784,33.9958,33.961,33.9958,36600.0
2014-01-02 13:15:00,39.03,39.07,39.02,39.05,51400.0,33.9871,34.0219,33.9784,34.0045,51400.0
2014-01-02 13:20:00,39.05,39.05,39.01,39.02,61800.0,34.0045,34.0045,33.9697,33.9784,61800.0
2014-01-02 13:25:00,39.02,39.02,38.99,39.01,50400.0,33.9784,33.9784,33.9523,33.9697,50400.0
2014-01-02 13:30:00,38.99,39.01,38.97,38.99,55400.0,33.9523,33.9697,33.9349,33.9523,55400.0
2014-01-02 13:35:00,38.99,39.01,38.97,39.0,42400.0,33.9523,33.9697,33.9349,33.961,42400.0
2014-01-02 13:40:00,39.0,39.0,38.98,38.99,50400.0,33.961,33.961,33.9436,33.9523,50400.0
2014-01-02 13:45:00,39.0,39.06,38.99,39.05,98200.0,33.961,34.0132,33.9523,34.0045,98200.0
2014-01-02 13:50:00,39.05,39.09,39.04,39.05,65400.0,34.0045,34.0394,33.9958,34.0045,65400.0
2014-01-02 13:55:00,39.05,39.09,39.04,39.09,93000.0,34.0045,34.0394,33.9958,34.0394,93000.0
2014-01-02 14:00:00,39.1,39.12,39.09,39.1,75400.0,34.0481,34.0655,34.0394,34.0481,75400.0
2014-01-02 14:05:00,39.1,39.12,39.1,39.12,54400.0,34.0481,34.0655,34.0481,34.0655,54400.0
2014-01-02 14:10:00,39.11,39.13,39.09,39.09,81800.0,34.0568,34.0742,34.0394,34.0394,81800.0
2014-01-02 14:15:00,39.09,39.09,39.0,39.01,78800.0,34.0394,34.0394,33.961,33.9697,78800.0
2014-01-02 14:20:00,39.01,39.02,38.98,38.98,147800.0,33.9697,33.9784,33.9436,33.9436,147800.0
2014-01-02 14:25:00,38.99,39.03,38.98,39.01,47600.0,33.9523,33.9871,33.9436,33.9697,47600.0
2014-01-02 14:30:00,39.01,39.05,39.01,39.04,48000.0,33.9697,34.0045,33.9697,33.9958,48000.0
2014-01-02 14:35:00,39.05,39.07,39.03,39.06,60800.0,34.0045,34.0219,33.9871,34.0132,60800.0
2014-01-02 14:40:00,39.06,39.09,39.05,39.07,53800.0,34.0132,34.0394,34.0045,34.0219,53800.0
2014-01-02 14:45:00,39.07,39.09,39.06,39.09,43200.0,34.0219,34.0394,34.0132,34.0394,43200.0
2014-01-02 14:50:00,39.08,39.1,39.07,39.07,81200.0,34.0307,34.0481,34.0219,34.0219,81200.0
2014-01-02 14:55:00,39.08,39.09,39.01,39.02,154600.0,34.0307,34.0394,33.9697,33.9784,154600.0
2014-01-02 15:00:00,39.02,39.05,39.02,39.04,69600.0,33.9784,34.0045,33.9784,33.9958,69600.0
2014-01-02 15:05:00,39.05,39.08,39.04,39.08,48400.0,34.0045,34.0307,33.9958,34.0307,48400.0
2014-01-02 15:10:00,39.08,39.1,39.08,39.1,43600.0,34.0307,34.0481,34.0307,34.0481,43600.0
2014-01-02 15:15:00,39.09,39.12,39.08,39.11,62000.0,34.0394,34.0655,34.0307,34.0568,62000.0
2014-01-02 15:20:00,39.12,39.12,39.09,39.09,51400.0,34.0655,34.0655,34.0394,34.0394,51400.0
2014-01-02 15:25:00,39.1,39.1,39.08,39.08,65800.0,34.0481,34.0481,34.0307,34.0307,65800.0
2014-01-02 15:30:00,39.08,39.1,39.07,39.08,74600.0,34.0307,34.0481,34.0219,34.0307,74600.0
2014-01-02 15:35:00,39.08,39.1,39.07,39.08,80000.0,34.0307,34.0481,34.0219,34.0307,80000.0
2014-01-02 15:40:00,39.08,39.1,39.06,39.09,143400.0,34.0307,34.0481,34.0132,34.0394,143400.0
2014-01-02 15:45:00,39.09,39.13,39.08,39.12,160600.0,34.0394,34.0742,34.0307,34.0655,160600.0
2014-01-02 15:50:00,39.12,39.13,39.1,39.13,128400.0,34.0655,34.0742,34.0481,34.0742,128400.0
2014-01-02 15:55:00,39.13,39.16,39.11,39.12,286600.0,34.0742,34.1003,34.0568,34.0655,286600.0
2014-01-03 09:30:00,39.07,39.12,38.99,39.02,180000.0,34.0219,34.0655,33.9523,33.9784,180000.0
2014-01-03 09:35:00,39.02,39.12,39.02,39.1,118000.0,33.9784,34.0655,33.9784,34.0481,118000.0
2014-01-03 09:40:00,39.11,39.12,39.03,39.03,251000.0,34.0568,34.0655,33.9871,33.9871,251000.0
2014-01-03 09:45:00,39.04,39.13,39.04,39.12,82400.0,33.9958,34.0742,33.9958,34.0655,82400.0
2014-01-03 09:50:00,39.12,39.14,39.1,39.12,42800.0,34.0655,34.0829,34.0481,34.0655,42800.0
2014-01-03 09:55:00,39.13,39.2,39.12,39.16,104600.0,34.0742,34.1351,34.0655,34.1003,104600.0
2014-01-03 10:00:00,39.16,39.26,39.16,39.26,101000.0,34.1003,34.1874,34.1003,34.1874,101000.0
2014-01-03 10:05:00,39.26,39.26,39.2,39.2,54200.0,34.1874,34.1874,34.1351,34.1351,54200.0
2014-01-03 10:10:00,39.21,39.21,39.13,39.15,92000.0,34.1439,34.1439,34.0742,34.0916,92000.0
2014-01-03 10:15:00,39.14,39.21,39.14,39.16,145800.0,34.0829,34.1439,34.0829,34.1003,145800.0
2014-01-03 10:20:00,39.16,39.22,39.15,39.18,65600.0,34.1003,34.1526,34.0916,34.1177,65600.0
2014-01-03 10:25:00,39.18,39.25,39.18,39.24,50600.0,34.1177,34.1787,34.1177,34.17,50600.0
2014-01-03 10:30:00,39.25,39.27,39.22,39.23,55600.0,34.1787,34.1961,34.1526,34.1613,55600.0
2014-01-03 10:35:00,39.22,39.27,39.22,39.26,69800.0,34.1526,34.1961,34.1526,34.1874,69800.0
2014-01-03 10:40:00,39.25,39.26,39.23,39.24,63400.0,34.1787,34.1874,34.1613,34.17,63400.0
2014-01-03 10:45:00,39.24,39.26,39.21,39.24,61600.0,34.17,34.1874,34.1439,34.17,61600.0
2014-01-03 10:50:00,39.24,39.26,39.22,39.26,50000.0,34.17,34.1874,34.1526,34.1874,50000.0
2014-01-03 10:55:00,39.26,39.27,39.25,39.27,104200.0,34.1874,34.1961,34.1787,34.1961,104200.0
2014-01-03 11:00:00,39.27,39.31,39.25,39.26,93600.0,34.1961,34.2309,34.1787,34.1874,93600.0
2014-01-03 11:05:00,39.26,39.31,39.25,39.31,63400.0,34.1874,34.2309,34.1787,34.2309,63400.0
2014-01-03 11:10:00,39.31,39.32,39.25,39.27,102000.0,34.2309,34.2396,34.1787,34.1961,102000.0
2014-01-03 11:15:00,39.27,39.27,39.19,39.22,72000.0,34.1961,34.1961,34.1264,34.1526,72000.0
2014-01-03 11:20:00,39.23,39.23,39.2,39.23,102400.0,34.1613,34.1613,34.1351,34.1613,102400.0
2014-01-03 11:25:00,39.23,39.24,39.21,39.23,69800.0,34.1613,34.17,34.1439,34.1613,69800.0
2014-01-03 11:30:00,39.22,39.23,39.18,39.19,86200.0,34.1526,34.1613,34.1177,34.1264,86200.0
2014-01-03 11:35:00,39.18,39.23,39.18,39.21,51800.0,34.1177,34.1613,34.1177,34.1439,51800.0
2014-01-03 11:40:00,39.22,39.22,39.19,39.2,41400.0,34.1526,34.1526,34.1264,34.1351,41400.0
2014-01-03 11:45:00,39.2,39.2,39.15,39.16,46200.0,34.1351,34.1351,34.0916,34.1003,46200.0
2014-01-03 11:50:00,39.17,39.18,39.15,39.15,30800.0,34.109,34.1177,34.0916,34.0916,30800.0
2014-01-03 11:55:00,39.15,39.16,39.13,39.15,33400.0,34.0916,34.1003,34.0742,34.0916,33400.0
2014-01-03 12:00:00,39.16,39.17,39.15,39.15,48600.0,34.1003,34.109,34.0916,34.0916,48600.0
2014-01-03 12:05:00,39.15,39.16,39.1,39.11,68600.0,34.0916,34.1003,34.0481,34.0568,68600.0
2014-01-03 12:10:00,39.1,39.12,39.09,39.09,72000.0,34.0481,34.0655,34.0394,34.0394,72000.0
2014-01-03 12:15:00,39.09,39.1,39.07,39.07,51400.0,34.0394,34.0481,34.0219,34.0219,51400.0
2014-01-03 12:20:00,39.08,39.11,39.06,39.1,74600.0,34.0307,34.0568,34.0132,34.0481,74600.0
2014-01-03 12:25:00,39.11,39.16,39.1,39.15,54200.0,34.0568,34.1003,34.0481,34.0916,54200.0
2014-01-03 12:30:00,39.15,39.16,39.1,39.15,131600.0,34.0916,34.1003,34.0481,34.0916,131600.0
2014-01-03 12:35:00,39.14,39.15,39.1,39.15,93800.0,34.0829,34.0916,34.0481,34.0916,93800.0
2014-01-03 12:40:00,39.15,39.16,39.15,39.15,36000.0,34.0916,34.1003,34.0916,34.0916,36000.0
2014-01-03 12:45:00,39.16,39.19,39.16,39.17,49200.0,34.1003,34.1264,34.1003,34.109,49200.0
2014-01-03 12:50:00,39.17,39.19,39.16,39.18,60600.0,34.109,34.1264,34.1003,34.1177,60600.0
2014-01-03 12:55:00,39.17,39.18,39.14,39.16,48000.0,34.109,34.1177,34.0829,34.1003,48000.0
2014-01-03 13:00:00,39.16,39.19,39.14,39.19,64600.0,34.1003,34.1264,34.0829,34.1264,64600.0
2014-01-03 13:05:00,39.18,39.19,39.15,39.18,79000.0,34.1177,34.1264,34.0916,34.1177,79000.0
2014-01-03 13:10:00,39.17,39.18,39.17,39.17,31200.0,34.109,34.1177,34.109,34.109,31200.0
2014-01-03 13:15:00,39.17,39.17,39.13,39.15,61000.0,34.109,34.109,34.0742,34.0916,61000.0
2014-01-03 13:20:00,39.15,39.17,39.15,39.16,25800.0,34.0916,34.109,34.0916,34.1003,25800.0
2014-01-03 13:25:00,39.16,39.18,39.15,39.15,41400.0,34.1003,34.1177,34.0916,34.0916,41400.0
2014-01-03 13:30:00,39.15,39.15,39.1,39.1,37000.0,34.0916,34.0916,34.0481,34.0481,37000.0
2014-01-03 13:35:00,39.1,39.12,39.1,39.11,40400.0,34.0481,34.0655,34.0481,34.0568,40400.0
2014-01-03 13:40:00,39.11,39.11,39.08,39.1,40600.0,34.0568,34.0568,34.0307,34.0481,40600.0
2014-01-03 13:45:00,39.1,39.12,39.1,39.11,24000.0,34.0481,34.0655,34.0481,34.0568,24000.0
2014-01-03 13:50:00,39.12,39.15,39.11,39.15,43800.0,34.0655,34.0916,34.0568,34.0916,43800.0
2014-01-03 13:55:00,39.13,39.16,39.12,39.12,26600.0,34.0742,34.1003,34.0655,34.0655,26600.0
2014-01-03 14:00:00,39.13,39.14,39.1,39.12,41200.0,34.0742,34.0829,34.0481,34.0655,41200.0
2014-01-03 14:05:00,39.12,39.12,39.07,39.07,64400.0,34.0655,34.0655,34.0219,34.0219,64400.0
2014-01-03 14:10:00,39.08,39.1,39.06,39.1,50200.0,34.0307,34.0481,34.0132,34.0481,50200.0
2014-01-03 14:15:00,39.1,39.1,39.07,39.07,51400.0,34.0481,34.0481,34.0219,34.0219,51400.0
2014-01-03 14:20:00,39.07,39.08,39.05,39.06,38600.0,34.0219,34.0307,34.0045,34.0132,38600.0
2014-01-03 14:25:00,39.07,39.08,39.06,39.07,34200.0,34.0219,34.0307,34.0132,34.0219,34200.0
2014-01-03 14:30:00,39.07,39.08,39.05,39.07,62800.0,34.0219,34.0307,34.0045,34.0219,62800.0
2014-01-03 14:35:00,39.07,39.08,39.06,39.07,74800.0,34.0219,34.0307,34.0132,34.0219,74800.0
2014-01-03 14:40:00,39.07,39.08,39.06,39.07,64600.0,34.0219,34.0307,34.0132,34.0219,64600.0
2014-01-03 14:45:00,39.07,39.11,39.07,39.1,147000.0,34.0219,34.0568,34.0219,34.0481,147000.0
2014-01-03 14:50:00,39.1,39.11,39.09,39.09,53200.0,34.0481,34.0568,34.0394,34.0394,53200.0
2014-01-03 14:55:00,39.09,39.11,39.08,39.11,74400.0,34.0394,34.0568,34.0307,34.0568,74400.0
2014-01-03 15:00:00,39.11,39.11,39.09,39.1,52200.0,34.0568,34.0568,34.0394,34.0481,52200.0
2014-01-03 15:05:00,39.09,39.1,39.08,39.09,42000.0,34.0394,34.0481,34.0307,34.0394,42000.0
2014-01-03 15:10:00,39.09,39.13,39.09,39.11,93200.0,34.0394,34.0742,34.0394,34.0568,93200.0
2014-01-03 15:15:00,39.1,39.13,39.09,39.1,79600.0,34.0481,34.0742,34.0394,34.0481,79600.0
2014-01-03 15:20:00,39.1,39.1,39.09,39.1,40200.0,34.0481,34.0481,34.0394,34.0481,40200.0
2014-01-03 15:25:00,39.1,39.12,39.09,39.09,58800.0,34.0481,34.0655,34.0394,34.0394,58800.0
2014-01-03 15:30:00,39.1,39.12,39.09,39.1,80000.0,34.0481,34.0655,34.0394,34.0481,80000.0
2014-01-03 15:35:00,39.1,39.1,39.08,39.08,76200.0,34.0481,34.0481,34.0307,34.0307,76200.0
2014-01-03 15:40:00,39.08,39.08,39.04,39.05,142200.0,34.0307,34.0307,33.9958,34.0045,142200.0
2014-01-03 15:45:00,39.05,39.06,39.02,39.02,152400.0,34.0045,34.0132,33.9784,33.9784,152400.0
2014-01-03 15:50:00,39.02,39.03,39.0,39.01,231200.0,33.9784,33.9871,33.961,33.9697,231200.0
2014-01-03 15:55:00,39.01,39.02,38.98,39.01,361400.0,33.9697,33.9784,33.9436,33.9697,361400.0
2014-01-06 09:30:00,39.25,39.3,39.12,39.13,202200.0,34.1787,34.2222,34.0655,34.0742,202200.0
2014-01-06 09:35:00,39.12,39.17,39.06,39.09,77800.0,34.0655,34.109,34.0132,34.0394,77800.0
2014-01-06 09:40:00,39.1,39.12,39.02,39.11,105400.0,34.0481,34.0655,33.9784,34.0568,105400.0
2014-01-06 09:45:00,39.11,39.18,39.08,39.12,52800.0,34.0568,34.1177,34.0307,34.0655,52800.0
2014-01-06 09:50:00,39.12,39.16,39.1,39.1,61600.0,34.0655,34.1003,34.0481,34.0481,61600.0
2014-01-06 09:55:00,39.09,39.23,39.07,39.21,93400.0,34.0394,34.1613,34.0219,34.1439,93400.0
2014-01-06 10:00:00,39.2,39.21,39.13,39.15,65800.0,34.1351,34.1439,34.0742,34.0916,65800.0
2014-01-06 10:05:00,39.15,39.15,39.1,39.1,45600.0,34.0916,34.0916,34.0481,34.0481,45600.0
2014-01-06 10:10:00,39.1,39.12,39.06,39.08,59200.0,34.0481,34.0655,34.0132,34.0307,59200.0
2014-01-06 10:15:00,39.08,39.15,39.05,39.13,40800.0,34.0307,34.0916,34.0045,34.0742,40800.0
2014-01-06 10:20:00,39.13,39.15,39.13,39.15,64400.0,34.0742,34.0916,34.0742,34.0916,64400.0
2014-01-06 10:25:00,39.15,39.17,39.13,39.15,98400.0,34.0916,34.109,34.0742,34.0916,98400.0
2014-01-06 10:30:00,39.15,39.17,39.13,39.15,56800.0,34.0916,34.109,34.0742,34.0916,56800.0
2014-01-06 10:35:00,39.15,39.15,39.13,39.13,68400.0,34.0916,34.0916,34.0742,34.0742,68400.0
2014-01-06 10:40:00,39.13,39.14,39.1,39.1,72400.0,34.0742,34.0829,34.0481,34.0481,72400.0
2014-01-06 10:45:00,39.1,39.13,39.1,39.1,59200.0,34.0481,34.0742,34.0481,34.0481,59200.0
2014-01-06 10:50:00,39.09,39.15,39.09,39.13,48200.0,34.0394,34.0916,34.0394,34.0742,48200.0
2014-01-06 10:55:00,39.12,39.13,39.02,39.02,69400.0,34.0655,34.0742,33.9784,33.9784,69400.0
2014-01-06 11:00:00,39.02,39.02,38.95,38.96,76600.0,33.9784,33.9784,33.9174,33.9262,76600.0
2014-01-06 11:05:00,38.96,38.98,38.93,38.96,52200.0,33.9262,33.9436,33.9,33.9262,52200.0
2014-01-06 11:10:00,38.97,38.97,38.95,38.96,34800.0,33.9349,33.9349,33.9174,33.9262,34800.0
2014-01-06 11:15:00,38.96,38.98,38.91,38.92,56000.0,33.9262,33.9436,33.8826,33.8913,56000.0
2014-01-06 11:20:00,38.92,38.93,38.87,38.93,65200.0,33.8913,33.9,33.8478,33.9,65200.0
2014-01-06 11:25:00,38.93,39.02,38.91,38.99,66600.0,33.9,33.9784,33.8826,33.9523,66600.0
2014-01-06 11:30:00,39.0,39.0,38.94,38.94,31400.0,33.961,33.961,33.9087,33.9087,31400.0
2014-01-06 11:35:00,38.94,38.94,38.9,38.91,45000.0,33.9087,33.9087,33.8739,33.8826,45000.0
2014-01-06 11:40:00,38.91,38.92,38.89,38.9,34000.0,33.8826,33.8913,33.8652,33.8739,34000.0
2014-01-06 11:45:00,38.9,38.91,38.88,38.89,36600.0,33.8739,33.8826,33.8565,33.8652,36600.0
2014-01-06 11:50:00,38.89,38.92,38.88,38.91,39400.0,33.8652,33.8913,33.8565,33.8826,39400.0
2014-01-06 11:55:00,38.9,38.9,38.86,38.87,39200.0,33.8739,33.8739,33.8391,33.8478,39200.0
2014-01-06 12:00:00,38.88,38.88,38.83,38.84,39800.0,33.8565,33.8565,33.813,33.8217,39800.0
2014-01-06 12:05:00,38.85,38.87,38.85,38.85,54200.0,33.8304,33.8478,33.8304,33.8304,54200.0
2014-01-06 12:10:00,38.85,38.85,38.82,38.82,79000.0,33.8304,33.8304,33.8042,33.8042,79000.0
2014-01-06 12:15:00,38.83,38.83,38.82,38.82,57200.0,33.813,33.813,33.8042,33.8042,57200.0
2014-01-06 12:20:00,38.82,38.85,38.82,38.85,73000.0,33.8042,33.8304,33.8042,33.8304,73000.0
2014-01-06 12:25:00,38.85,38.85,38.78,38.79,52600.0,33.8304,33.8304,33.7694,33.7781,52600.0
2014-01-06 12:30:00,38.79,38.79,38.75,38.77,68200.0,33.7781,33.7781,33.7433,33.7607,68200.0
2014-01-06 12:35:00,38.76,38.76,38.71,38.71,45600.0,33.752,33.752,33.7085,33.7085,45600.0
2014-01-06 12:40:00,38.71,38.77,38.71,38.76,63200.0,33.7085,33.7607,33.7085,33.752,63200.0
2014-01-06 12:45:00,38.77,38.78,38.76,38.77,41400.0,33.7607,33.7694,33.752,33.7607,41400.0
2014-01-06 12:50:00,38.77,38.83,38.76,38.83,61000.0,33.7607,33.813,33.752,33.813,61000.0
2014-01-06 12:55:00,38.82,38.82,38.8,38.8,39400.0,33.8042,33.8042,33.7868,33.7868,39400.0
2014-01-06 13:00:00,38.8,38.81,38.76,38.77,56000.0,33.7868,33.7955,33.752,33.7607,56000.0
2014-01-06 13:05:00,38.76,38.79,38.76,38.77,37000.0,33.752,33.7781,33.752,33.7607,37000.0
2014-01-06 13:10:00,38.77,38.83,38.77,38.82,46200.0,33.7607,33.813,33.7607,33.8042,46200.0
2014-01-06 13:15:00,38.82,38.83,38.8,38.82,36400.0,33.8042,33.813,33.7868,33.8042,36400.0
2014-01-06 13:20:00,38.82,38.83,38.81,38.82,47600.0,33.8042,33.813,33.7955,33.8042,47600.0
2014-01-06 13:25:00,38.82,38.85,38.78,38.78,46000.0,33.8042,33.8304,33.7694,33.7694,46000.0
2014-01-06 13:30:00,38.79,38.81,38.76,38.76,52000.0,33.7781,33.7955,33.752,33.752,52000.0
2014-01-06 13:35:00,38.75,38.81,38.74,38.8,55600.0,33.7433,33.7955,33.7346,33.7868,55600.0
2014-01-06 13:40:00,38.81,38.83,38.8,38.81,33800.0,33.7955,33.813,33.7868,33.7955,33800.0
2014-01-06 13:45:00,38.81,38.82,38.77,38.8,40600.0,33.7955,33.8042,33.7607,33.7868,40600.0
2014-01-06 13:50:00,38.8,38.83,38.79,38.83,122200.0,33.7868,33.813,33.7781,33.813,122200.0
2014-01-06 13:55:00,38.83,38.84,38.81,38.82,66400.0,33.813,33.8217,33.7955,33.8042,66400.0
2014-01-06 14:00:00,38.82,38.84,38.81,38.82,27600.0,33.8042,33.8217,33.7955,33.8042,27600.0
2014-01-06 14:05:00,38.82,38.83,38.8,38.8,41200.0,33.8042,33.813,33.7868,33.7868,41200.0
2014-01-06 14:10:00,38.81,38.85,38.81,38.84,59600.0,33.7955,33.8304,33.7955,33.8217,59600.0
2014-01-06 14:15:00,38.84,38.84,38.82,38.83,44800.0,33.8217,33.8217,33.8042,33.813,44800.0
2014-01-06 14:20:00,38.83,38.85,38.82,38.82,56400.0,33.813,33.8304,33.8042,33.8042,56400.0
2014-01-06 14:25:00,38.82,38.84,38.8,38.81,32800.0,33.8042,33.8217,33.7868,33.7955,32800.0
2014-01-06 14:30:00,38.81,38.85,38.81,38.84,40800.0,33.7955,33.8304,33.7955,33.8217,40800.0
2014-01-06 14:35:00,38.84,38.85,38.84,38.84,54800.0,33.8217,33.8304,33.8217,33.8217,54800.0
2014-01-06 14:40:00,38.84,38.85,38.82,38.84,59400.0,33.8217,33.8304,33.8042,33.8217,59400.0
2014-01-06 14:45:00,38.84,38.84,38.82,38.84,55800.0,33.8217,33.8217,33.8042,33.8217,55800.0
2014-01-06 14:50:00,38.85,38.85,38.83,38.83,47800.0,33.8304,33.8304,33.813,33.813,47800.0
2014-01-06 14:55:00,38.84,38.86,38.83,38.85,51600.0,33.8217,33.8391,33.813,33.8304,51600.0
2014-01-06 15:00:00,38.85,38.87,38.84,38.85,56600.0,33.8304,33.8478,33.8217,33.8304,56600.0
2014-01-06 15:05:00,38.85,38.85,38.82,38.84,32200.0,33.8304,33.8304,33.8042,33.8217,32200.0
2014-01-06 15:10:00,38.84,38.85,38.83,38.84,69400.0,33.8217,33.8304,33.813,33.8217,69400.0
2014-01-06 15:15:00,38.83,38.84,38.82,38.84,63800.0,33.813,33.8217,33.8042,33.8217,63800.0
2014-01-06 15:20:00,38.84,38.85,38.82,38.83,78000.0,33.8217,33.8304,33.8042,33.813,78000.0
2014-01-06 15:25:00,38.83,38.83,38.81,38.83,63200.0,33.813,33.813,33.7955,33.813,63200.0
2014-01-06 15:30:00,38.83,38.83,38.78,38.78,75800.0,33.813,33.813,33.7694,33.7694,75800.0
2014-01-06 15:35:00,38.77,38.82,38.77,38.8,57800.0,33.7607,33.8042,33.7607,33.7868,57800.0
2014-01-06 15:40:00,38.8,38.81,38.76,38.76,116800.0,33.7868,33.7955,33.752,33.752,116800.0
2014-01-06 15:45:00,38.76,38.77,38.74,38.75,151600.0,33.752,33.7607,33.7346,33.7433,151600.0
2014-01-06 15:50:00,38.75,38.77,38.74,38.76,106000.0,33.7433,33.7607,33.7346,33.752,106000.0
2014-01-06 15:55:00,38.76,38.77,38.71,38.71,227000.0,33.752,33.7607,33.7085,33.7085,227000.0
2014-01-07 09:30:00,38.85,39.0,38.85,38.95,185400.0,33.8304,33.961,33.8304,33.9174,185400.0
2014-01-07 09:35:00,38.97,38.98,38.93,38.96,68200.0,33.9349,33.9436,33.9,33.9262,68200.0
2014-01-07 09:40:00,38.96,38.99,38.92,38.96,103800.0,33.9262,33.9523,33.8913,33.9262,103800.0
2014-01-07 09:45:00,38.96,38.97,38.91,38.92,109800.0,33.9262,33.9349,33.8826,33.8913,109800.0
2014-01-07 09:50:00,38.92,38.96,38.92,38.94,76000.0,33.8913,33.9262,33.8913,33.9087,76000.0
2014-01-07 09:55:00,38.94,38.99,38.94,38.99,120000.0,33.9087,33.9523,33.9087,33.9523,120000.0
2014-01-07 10:00:00,38.99,38.99,38.97,38.98,81400.0,33.9523,33.9523,33.9349,33.9436,81400.0
2014-01-07 10:05:00,38.98,38.98,38.96,38.97,127400.0,33.9436,33.9436,33.9262,33.9349,127400.0
2014-01-07 10:10:00,38.98,38.99,38.97,38.97,110000.0,33.9436,33.9523,33.9349,33.9349,110000.0
2014-01-07 10:15:00,38.97,38.98,38.93,38.95,68200.0,33.9349,33.9436,33.9,33.9174,68200.0
2014-01-07 10:20:00,38.95,38.98,38.95,38.97,144200.0,33.9174,33.9436,33.9174,33.9349,144200.0
2014-01-07 10:25:00,38.97,38.98,38.95,38.97,56200.0,33.9349,33.9436,33.9174,33.9349,56200.0
2014-01-07 10:30:00,38.98,38.98,38.97,38.97,69000.0,33.9436,33.9436,33.9349,33.9349,69000.0
2014-01-07 10:35:00,38.97,38.98,38.97,38.97,53800.0,33.9349,33.9436,33.9349,33.9349,53800.0
2014-01-07 10:40:00,38.97,38.98,38.96,38.97,27000.0,33.9349,33.9436,33.9262,33.9349,27000.0
2014-01-07 10:45:00,38.97,38.98,38.96,38.97,112200.0,33.9349,33.9436,33.9262,33.9349,112200.0
2014-01-07 10:50:00,38.97,38.97,38.95,38.95,48800.0,33.9349,33.9349,33.9174,33.9174,48800.0
2014-01-07 10:55:00,38.95,38.96,38.94,38.95,38000.0,33.9174,33.9262,33.9087,33.9174,38000.0
2014-01-07 11:00:00,38.95,38.96,38.9,38.9,70600.0,33.9174,33.9262,33.8739,33.8739,70600.0
2014-01-07 11:05:00,38.9,38.95,38.89,38.94,32000.0,33.8739,33.9174,33.8652,33.9087,32000.0
2014-01-07 11:10:00,38.95,38.96,38.93,38.95,61000.0,33.9174,33.9262,33.9,33.9174,61000.0
2014-01-07 11:15:00,38.96,38.96,38.95,38.95,145600.0,33.9262,33.9262,33.9174,33.9174,145600.0
2014-01-07 11:20:00,38.96,38.96,38.94,38.94,32000.0,33.9262,33.9262,33.9087,33.9087,32000.0
2014-01-07 11:25:00,38.94,38.96,38.94,38.94,83000.0,33.9087,33.9262,33.9087,33.9087,83000.0
2014-01-07 11:30:00,38.94,38.96,38.94,38.95,35200.0,33.9087,33.9262,33.9087,33.9174,35200.0
2014-01-07 11:35:00,38.95,38.96,38.95,38.95,52200.0,33.9174,33.9262,33.9174,33.9174,52200.0
2014-01-07 11:40:00,38.95,38.96,38.95,38.95,51200.0,33.9174,33.9262,33.9174,33.9174,51200.0
2014-01-07 11:45:00,38.95,38.96,38.94,38.94,52200.0,33.9174,33.9262,33.9087,33.9087,52200.0
2014-01-07 11:50:00,38.94,38.94,38.92,38.93,41000.0,33.9087,33.9087,33.8913,33.9,41000.0
2014-01-07 11:55:00,38.93,38.94,38.93,38.93,23200.0,33.9,33.9087,33.9,33.9,23200.0
2014-01-07 12:00:00,38.93,38.94,38.93,38.94,22800.0,33.9,33.9087,33.9,33.9087,22800.0
2014-01-07 12:05:00,38.94,38.94,38.92,38.92,26400.0,33.9087,33.9087,33.8913,33.8913,26400.0
2014-01-07 12:10:00,38.92,38.94,38.92,38.94,67400.0,33.8913,33.9087,33.8913,33.9087,67400.0
2014-01-07 12:15:00,38.94,38.96,38.94,38.95,60200.0,33.9087,33.9262,33.9087,33.9174,60200.0
2014-01-07 12:20:00,38.95,38.96,38.95,38.96,84000.0,33.9174,33.9262,33.9174,33.9262,84000.0
2014-01-07 12:25:00,38.95,38.96,38.95,38.96,30800.0,33.9174,33.9262,33.9174,33.9262,30800.0
2014-01-07 12:30:00,38.95,38.96,38.95,38.96,118800.0,33.9174,33.9262,33.9174,33.9262,118800.0
2014-01-07 12:35:00,38.96,38.96,38.93,38.94,36800.0,33.9262,33.9262,33.9,33.9087,36800.0
2014-01-07 12:40:00,38.94,38.96,38.93,38.95,27200.0,33.9087,33.9262,33.9,33.9174,27200.0
2014-01-07 12:45:00,38.95,38.96,38.95,38.95,21000.0,33.9174,33.9262,33.9174,33.9174,21000.0
2014-01-07 12:50:00,38.95,38.98,38.94,38.94,46600.0,33.9174,33.9436,33.9087,33.9087,46600.0
2014-01-07 12:55:00,38.94,38.95,38.94,38.95,48000.0,33.9087,33.9174,33.9087,33.9174,48000.0
2014-01-07 13:00:00,38.95,38.95,38.94,38.95,25000.0,33.9174,33.9174,33.9087,33.9174,25000.0
2014-01-07 13:05:00,38.94,38.96,38.94,38.96,85400.0,33.9087,33.9262,33.9087,33.9262,85400.0
2014-01-07 13:10:00,38.96,38.96,38.94,38.95,54000.0,33.9262,33.9262,33.9087,33.9174,54000.0
2014-01-07 13:15:00,38.95,38.95,38.93,38.93,38200.0,33.9174,33.9174,33.9,33.9,38200.0
2014-01-07 13:20:00,38.93,38.95,38.93,38.95,224000.0,33.9,33.9174,33.9,33.9174,224000.0
2014-01-07 13:25:00,38.95,38.95,38.94,38.95,44200.0,33.9174,33.9174,33.9087,33.9174,44200.0
2014-01-07 13:30:00,38.95,38.96,38.94,38.95,55400.0,33.9174,33.9262,33.9087,33.9174,55400.0
2014-01-07 13:35:00,38.95,38.95,38.94,38.95,30000.0,33.9174,33.9174,33.9087,33.9174,30000.0
2014-01-07 13:40:00,38.95,38.95,38.93,38.93,26600.0,33.9174,33.9174,33.9,33.9,26600.0
2014-01-07 13:45:00,38.94,38.94,38.9,38.91,50000.0,33.9087,33.9087,33.8739,33.8826,50000.0
2014-01-07 13:50:00,38.9,38.91,38.82,38.82,122400.0,33.8739,33.8826,33.8042,33.8042,122400.0
2014-01-07 13:55:00,38.82,38.85,38.78,38.79,157600.0,33.8042,33.8304,33.7694,33.7781,157600.0
2014-01-07 14:00:00,38.79,38.79,38.72,38.73,148400.0,33.7781,33.7781,33.7172,33.7259,148400.0
2014-01-07 14:05:00,38.73,38.76,38.71,38.75,124600.0,33.7259,33.752,33.7085,33.7433,124600.0
2014-01-07 14:10:00,38.74,38.77,38.74,38.77,44400.0,33.7346,33.7607,33.7346,33.7607,44400.0
2014-01-07 14:15:00,38.77,38.77,38.74,38.75,47400.0,33.7607,33.7607,33.7346,33.7433,47400.0
2014-01-07 14:20:00,38.74,38.76,38.73,38.74,42800.0,33.7346,33.752,33.7259,33.7346,42800.0
2014-01-07 14:25:00,38.74,38.77,38.73,38.75,54800.0,33.7346,33.7607,33.7259,33.7433,54800.0
2014-01-07 14:30:00,38.75,38.8,38.75,38.8,82400.0,33.7433,33.7868,33.7433,33.7868,82400.0
2014-01-07 14:35:00,38.79,38.83,38.79,38.83,100800.0,33.7781,33.813,33.7781,33.813,100800.0
2014-01-07 14:40:00,38.82,38.85,38.82,38.85,30000.0,33.8042,33.8304,33.8042,33.8304,30000.0
2014-01-07 14:45:00,38.85,38.85,38.83,38.85,21600.0,33.8304,33.8304,33.813,33.8304,21600.0
2014-01-07 14:50:00,38.85,38.88,38.85,38.88,24200.0,33.8304,33.8565,33.8304,33.8565,24200.0
2014-01-07 14:55:00,38.88,38.88,38.87,38.88,38600.0,33.8565,33.8565,33.8478,33.8565,38600.0
2014-01-07 15:00:00,38.88,38.9,38.88,38.88,21400.0,33.8565,33.8739,33.8565,33.8565,21400.0
2014-01-07 15:05:00,38.88,38.88,38.86,38.87,32400.0,33.8565,33.8565,33.8391,33.8478,32400.0
2014-01-07 15:10:00,38.87,38.87,38.85,38.86,31600.0,33.8478,33.8478,33.8304,33.8391,31600.0
2014-01-07 15:15:00,38.85,38.88,38.85,38.87,27800.0,33.8304,33.8565,33.8304,33.8478,27800.0
2014-01-07 15:20:00,38.87,38.87,38.85,38.86,64000.0,33.8478,33.8478,33.8304,33.8391,64000.0
2014-01-07 15:25:00,38.87,38.87,38.84,38.85,53000.0,33.8478,33.8478,33.8217,33.8304,53000.0
2014-01-07 15:30:00,38.85,38.88,38.84,38.87,59400.0,33.8304,33.8565,33.8217,33.8478,59400.0
2014-01-07 15:35:00,38.88,38.88,38.82,38.83,126200.0,33.8565,33.8565,33.8042,33.813,126200.0
2014-01-07 15:40:00,38.83,38.86,38.83,38.84,142800.0,33.813,33.8391,33.813,33.8217,142800.0
2014-01-07 15:45:00,38.84,38.84,38.83,38.84,77800.0,33.8217,33.8217,33.813,33.8217,77800.0
2014-01-07 15:50:00,38.84,38.84,38.79,38.79,149400.0,33.8217,33.8217,33.7781,33.7781,149400.0
2014-01-07 15:55:00,38.8,38.8,38.74,38.74,432800.0,33.7868,33.7868,33.7346,33.7346,432800.0
2014-01-08 09:30:00,38.75,38.83,38.68,38.82,267600.0,33.7433,33.813,33.6823,33.8042,267600.0
2014-01-08 09:35:00,38.82,38.98,38.82,38.94,390000.0,33.8042,33.9436,33.8042,33.9087,390000.0
2014-01-08 09:40:00,38.94,38.95,38.92,38.92,180600.0,33.9087,33.9174,33.8913,33.8913,180600.0
2014-01-08 09:45:00,38.92,38.92,38.66,38.7,107200.0,33.8913,33.8913,33.6649,33.6998,107200.0
2014-01-08 09:50:00,38.72,38.72,38.62,38.63,59600.0,33.7172,33.7172,33.6301,33.6388,59600.0
2014-01-08 09:55:00,38.63,38.71,38.6,38.7,68000.0,33.6388,33.7085,33.6127,33.6998,68000.0
2014-01-08 10:00:00,38.69,38.69,38.63,38.63,61200.0,33.691,33.691,33.6388,33.6388,61200.0
2014-01-08 10:05:00,38.64,38.65,38.63,38.63,39000.0,33.6475,33.6562,33.6388,33.6388,39000.0
2014-01-08 10:10:00,38.63,38.65,38.63,38.63,43800.0,33.6388,33.6562,33.6388,33.6388,43800.0
2014-01-08 10:15:00,38.63,38.65,38.6,38.65,31000.0,33.6388,33.6562,33.6127,33.6562,31000.0
2014-01-08 10:20:00,38.65,38.74,38.65,38.74,64000.0,33.6562,33.7346,33.6562,33.7346,64000.0
2014-01-08 10:25:00,38.74,38.74,38.67,38.68,46000.0,33.7346,33.7346,33.6736,33.6823,46000.0
2014-01-08 10:30:00,38.67,38.69,38.66,38.67,40800.0,33.6736,33.691,33.6649,33.6736,40800.0
2014-01-08 10:35:00,38.67,38.73,38.67,38.68,47200.0,33.6736,33.7259,33.6736,33.6823,47200.0
2014-01-08 10:40:00,38.69,38.71,38.67,38.67,30000.0,33.691,33.7085,33.6736,33.6736,30000.0
2014-01-08 10:45:00,38.68,38.68,38.62,38.63,30200.0,33.6823,33.6823,33.6301,33.6388,30200.0
2014-01-08 10:50:00,38.65,38.72,38.65,38.66,53600.0,33.6562,33.7172,33.6562,33.6649,53600.0
2014-01-08 10:55:00,38.66,38.66,38.62,38.65,34600.0,33.6649,33.6649,33.6301,33.6562,34600.0
2014-01-08 11:00:00,38.65,38.65,38.6,38.61,37600.0,33.6562,33.6562,33.6127,33.6214,37600.0
2014-01-08 11:05:00,38.61,38.63,38.59,38.6,75400.0,33.6214,33.6388,33.604,33.6127,75400.0
2014-01-08 11:10:00,38.6,38.62,38.59,38.62,39600.0,33.6127,33.6301,33.604,33.6301,39600.0
2014-01-08 11:15:00,38.62,38.63,38.59,38.59,33600.0,33.6301,33.6388,33.604,33.604,33600.0
2014-01-08 11:20:00,38.6,38.63,38.6,38.63,37000.0,33.6127,33.6388,33.6127,33.6388,37000.0
2014-01-08 11:25:00,38.63,38.63,38.6,38.62,30000.0,33.6388,33.6388,33.6127,33.6301,30000.0
2014-01-08 11:30:00,38.62,38.67,38.62,38.67,32400.0,33.6301,33.6736,33.6301,33.6736,32400.0
2014-01-08 11:35:00,38.67,38.69,38.66,38.68,26600.0,33.6736,33.691,33.6649,33.6823,26600.0
2014-01-08 11:40:00,38.68,38.7,38.67,38.67,97600.0,33.6823,33.6998,33.6736,33.6736,97600.0
2014-01-08 11:45:00,38.68,38.69,38.67,38.68,34000.0,33.6823,33.691,33.6736,33.6823,34000.0
2014-01-08 11:50:00,38.69,38.7,38.68,38.69,16000.0,33.691,33.6998,33.6823,33.691,16000.0
2014-01-08 11:55:00,38.69,38.69,38.67,38.67,37400.0,33.691,33.691,33.6736,33.6736,37400.0
2014-01-08 12:00:00,38.68,38.68,38.65,38.65,24200.0,33.6823,33.6823,33.6562,33.6562,24200.0
2014-01-08 12:05:00,38.65,38.66,38.63,38.63,15200.0,33.6562,33.6649,33.6388,33.6388,15200.0
2014-01-08 12:10:00,38.63,38.63,38.59,38.59,30800.0,33.6388,33.6388,33.604,33.604,30800.0
2014-01-08 12:15:00,38.59,38.6,38.58,38.58,21600.0,33.604,33.6127,33.5953,33.5953,21600.0
2014-01-08 12:20:00,38.58,38.6,38.58,38.6,30000.0,33.5953,33.6127,33.5953,33.6127,30000.0
2014-01-08 12:25:00,38.6,38.6,38.59,38.6,20000.0,33.6127,33.6127,33.604,33.6127,20000.0
2014-01-08 12:30:00,38.6,38.62,38.57,38.6,39600.0,33.6127,33.6301,33.5865,33.6127,39600.0
2014-01-08 12:35:00,38.59,38.6,38.57,38.58,39200.0,33.604,33.6127,33.5865,33.5953,39200.0
2014-01-08 12:40:00,38.58,38.61,38.58,38.61,18800.0,33.5953,33.6214,33.5953,33.6214,18800.0
2014-01-08 12:45:00,38.6,38.6,38.58,38.59,23000.0,33.6127,33.6127,33.5953,33.604,23000.0
2014-01-08 12:50:00,38.59,38.6,38.59,38.6,17800.0,33.604,33.6127,33.604,33.6127,17800.0
2014-01-08 12:55:00,38.6,38.62,38.59,38.62,19800.0,33.6127,33.6301,33.604,33.6301,19800.0
2014-01-08 13:00:00,38.61,38.62,38.59,38.6,19200.0,33.6214,33.6301,33.604,33.6127,19200.0
2014-01-08 13:05:00,38.6,38.62,38.59,38.59,26400.0,33.6127,33.6301,33.604,33.604,26400.0
2014-01-08 13:10:00,38.6,38.62,38.6,38.6,31400.0,33.6127,33.6301,33.6127,33.6127,31400.0
2014-01-08 13:15:00,38.6,38.6,38.55,38.56,52600.0,33.6127,33.6127,33.5691,33.5778,52600.0
2014-01-08 13:20:00,38.57,38.57,38.55,38.57,31600.0,33.5865,33.5865,33.5691,33.5865,31600.0
2014-01-08 13:25:00,38.57,38.6,38.57,38.6,26800.0,33.5865,33.6127,33.5865,33.6127,26800.0
2014-01-08 13:30:00,38.6,38.61,38.6,38.61,31000.0,33.6127,33.6214,33.6127,33.6214,31000.0
2014-01-08 13:35:00,38.61,38.61,38.6,38.6,31600.0,33.6214,33.6214,33.6127,33.6127,31600.0
2014-01-08 13:40:00,38.61,38.63,38.58,38.58,56600.0,33.6214,33.6388,33.5953,33.5953,56600.0
2014-01-08 13:45:00,38.58,38.6,38.58,38.59,25000.0,33.5953,33.6127,33.5953,33.604,25000.0
2014-01-08 13:50:00,38.59,38.63,38.59,38.63,32400.0,33.604,33.6388,33.604,33.6388,32400.0
2014-01-08 13:55:00,38.62,38.63,38.59,38.6,36400.0,33.6301,33.6388,33.604,33.6127,36400.0
2014-01-08 14:00:00,38.6,38.63,38.56,38.63,131000.0,33.6127,33.6388,33.5778,33.6388,131000.0
2014-01-08 14:05:00,38.63,38.63,38.55,38.56,82000.0,33.6388,33.6388,33.5691,33.5778,82000.0
2014-01-08 14:10:00,38.56,38.6,38.55,38.6,54200.0,33.5778,33.6127,33.5691,33.6127,54200.0
2014-01-08 14:15:00,38.6,38.63,38.58,38.59,67000.0,33.6127,33.6388,33.5953,33.604,67000.0
2014-01-08 14:20:00,38.59,38.65,38.59,38.62,84400.0,33.604,33.6562,33.604,33.6301,84400.0
2014-01-08 14:25:00,38.63,38.65,38.63,38.63,37200.0,33.6388,33.6562,33.6388,33.6388,37200.0
2014-01-08 14:30:00,38.63,38.65,38.6,38.63,138800.0,33.6388,33.6562,33.6127,33.6388,138800.0
2014-01-08 14:35:00,38.63,38.63,38.59,38.6,94800.0,33.6388,33.6388,33.604,33.6127,94800.0
2014-01-08 14:40:00,38.6,38.62,38.59,38.6,48000.0,33.6127,33.6301,33.604,33.6127,48000.0
2014-01-08 14:45:00,38.6,38.62,38.59,38.59,45800.0,33.6127,33.6301,33.604,33.604,45800.0
2014-01-08 14:50:00,38.6,38.63,38.58,38.58,55200.0,33.6127,33.6388,33.5953,33.5953,55200.0
2014-01-08 14:55:00,38.58,38.59,38.56,38.59,59000.0,33.5953,33.604,33.5778,33.604,59000.0
2014-01-08 15:00:00,38.59,38.59,38.56,38.56,69400.0,33.604,33.604,33.5778,33.5778,69400.0
2014-01-08 15:05:00,38.57,38.57,38.55,38.57,72400.0,33.5865,33.5865,33.5691,33.5865,72400.0
2014-01-08 15:10:00,38.57,38.57,38.54,38.54,68800.0,33.5865,33.5865,33.5604,33.5604,68800.0
2014-01-08 15:15:00,38.54,38.54,38.5,38.5,110600.0,33.5604,33.5604,33.5256,33.5256,110600.0
2014-01-08 15:20:00,38.5,38.51,38.49,38.49,95600.0,33.5256,33.5343,33.5169,33.5169,95600.0
2014-01-08 15:25:00,38.49,38.5,38.47,38.47,91000.0,33.5169,33.5256,33.4995,33.4995,91000.0
2014-01-08 15:30:00,38.47,38.49,38.47,38.48,75800.0,33.4995,33.5169,33.4995,33.5082,75800.0
2014-01-08 15:35:00,38.48,38.5,38.48,38.49,95200.0,33.5082,33.5256,33.5082,33.5169,95200.0
2014-01-08 15:40:00,38.49,38.49,38.48,38.49,106800.0,33.5169,33.5169,33.5082,33.5169,106800.0
2014-01-08 15:45:00,38.49,38.54,38.49,38.54,167400.0,33.5169,33.5604,33.5169,33.5604,167400.0
2014-01-08 15:50:00,38.54,38.55,38.51,38.52,171600.0,33.5604,33.5691,33.5343,33.543,171600.0
2014-01-08 15:55:00,38.52,38.58,38.52,38.55,386400.0,33.543,33.5953,33.543,33.5691,386400.0
2014-01-09 09:30:00,38.68,38.71,38.52,38.6,232800.0,33.6823,33.7085,33.543,33.6127,232800.0
2014-01-09 09:35:00,38.62,38.73,38.62,38.73,70000.0,33.6301,33.7259,33.6301,33.7259,70000.0
2014-01-09 09:40:00,38.71,38.73,38.67,38.69,77800.0,33.7085,33.7259,33.6736,33.691,77800.0
2014-01-09 09:45:00,38.68,38.69,38.63,38.63,72400.0,33.6823,33.691,33.6388,33.6388,72400.0
2014-01-09 09:50:00,38.62,38.66,38.58,38.64,47600.0,33.6301,33.6649,33.5953,33.6475,47600.0
2014-01-09 09:55:00,38.65,38.67,38.62,38.63,148000.0,33.6562,33.6736,33.6301,33.6388,148000.0
2014-01-09 10:00:00,38.63,38.66,38.62,38.65,91600.0,33.6388,33.6649,33.6301,33.6562,91600.0
2014-01-09 10:05:00,38.65,38.66,38.54,38.55,63600.0,33.6562,33.6649,33.5604,33.5691,63600.0
2014-01-09 10:10:00,38.55,38.56,38.51,38.54,103200.0,33.5691,33.5778,33.5343,33.5604,103200.0
2014-01-09 10:15:00,38.53,38.53,38.47,38.49,65200.0,33.5517,33.5517,33.4995,33.5169,65200.0
2014-01-09 10:20:00,38.49,38.51,38.45,38.47,77200.0,33.5169,33.5343,33.4821,33.4995,77200.0
2014-01-09 10:25:00,38.47,38.51,38.46,38.49,108000.0,33.4995,33.5343,33.4908,33.5169,108000.0
2014-01-09 10:30:00,38.49,38.52,38.46,38.52,79800.0,33.5169,33.543,33.4908,33.543,79800.0
2014-01-09 10:35:00,38.52,38.55,38.52,38.53,76400.0,33.543,33.5691,33.543,33.5517,76400.0
2014-01-09 10:40:00,38.53,38.55,38.47,38.48,72200.0,33.5517,33.5691,33.4995,33.5082,72200.0
2014-01-09 10:45:00,38.47,38.48,38.44,38.47,50400.0,33.4995,33.5082,33.4733,33.4995,50400.0
2014-01-09 10:50:00,38.47,38.48,38.43,38.43,86400.0,33.4995,33.5082,33.4646,33.4646,86400.0
2014-01-09 10:55:00,38.43,38.46,38.4,38.45,64200.0,33.4646,33.4908,33.4385,33.4821,64200.0
2014-01-09 11:00:00,38.45,38.46,38.42,38.45,66800.0,33.4821,33.4908,33.4559,33.4821,66800.0
2014-01-09 11:05:00,38.44,38.45,38.41,38.41,81000.0,33.4733,33.4821,33.4472,33.4472,81000.0
2014-01-09 11:10:00,38.41,38.44,38.4,38.4,170000.0,33.4472,33.4733,33.4385,33.4385,170000.0
2014-01-09 11:15:00,38.4,38.42,38.38,38.38,50000.0,33.4385,33.4559,33.4211,33.4211,50000.0
2014-01-09 11:20:00,38.38,38.41,38.38,38.41,48200.0,33.4211,33.4472,33.4211,33.4472,48200.0
2014-01-09 11:25:00,38.4,38.42,38.38,38.42,108600.0,33.4385,33.4559,33.4211,33.4559,108600.0
2014-01-09 11:30:00,38.41,38.42,38.38,38.38,47200.0,33.4472,33.4559,33.4211,33.4211,47200.0
2014-01-09 11:35:00,38.38,38.42,38.38,38.42,61000.0,33.4211,33.4559,33.4211,33.4559,61000.0
2014-01-09 11:40:00,38.42,38.43,38.41,38.42,51000.0,33.4559,33.4646,33.4472,33.4559,51000.0
2014-01-09 11:45:00,38.42,38.42,38.4,38.42,55400.0,33.4559,33.4559,33.4385,33.4559,55400.0
2014-01-09 11:50:00,38.42,38.44,38.41,38.44,34000.0,33.4559,33.4733,33.4472,33.4733,34000.0
2014-01-09 11:55:00,38.44,38.45,38.43,38.44,59000.0,33.4733,33.4821,33.4646,33.4733,59000.0
2014-01-09 12:00:00,38.44,38.44,38.42,38.43,49000.0,33.4733,33.4733,33.4559,33.4646,49000.0
2014-01-09 12:05:00,38.43,38.45,38.41,38.41,53800.0,33.4646,33.4821,33.4472,33.4472,53800.0
2014-01-09 12:10:00,38.41,38.43,38.41,38.43,33200.0,33.4472,33.4646,33.4472,33.4646,33200.0
2014-01-09 12:15:00,38.43,38.44,38.43,38.43,17600.0,33.4646,33.4733,33.4646,33.4646,17600.0
2014-01-09 12:20:00,38.43,38.46,38.43,38.46,25800.0,33.4646,33.4908,33.4646,33.4908,25800.0
2014-01-09 12:25:00,38.46,38.46,38.45,38.45,39800.0,33.4908,33.4908,33.4821,33.4821,39800.0
2014-01-09 12:30:00,38.45,38.49,38.44,38.49,40000.0,33.4821,33.5169,33.4733,33.5169,40000.0
2014-01-09 12:35:00,38.49,38.52,38.49,38.51,49000.0,33.5169,33.543,33.5169,33.5343,49000.0
2014-01-09 12:40:00,38.51,38.52,38.49,38.49,20000.0,33.5343,33.543,33.5169,33.5169,20000.0
2014-01-09 12:45:00,38.49,38.52,38.49,38.51,52600.0,33.5169,33.543,33.5169,33.5343,52600.0
2014-01-09 12:50:00,38.52,38.56,38.51,38.56,39200.0,33.543,33.5778,33.5343,33.5778,39200.0
2014-01-09 12:55:00,38.56,38.56,38.54,38.55,36400.0,33.5778,33.5778,33.5604,33.5691,36400.0
2014-01-09 13:00:00,38.55,38.55,38.53,38.54,35600.0,33.5691,33.5691,33.5517,33.5604,35600.0
2014-01-09 13:05:00,38.54,38.54,38.52,38.52,25600.0,33.5604,33.5604,33.543,33.543,25600.0
2014-01-09 13:10:00,38.52,38.53,38.51,38.52,33600.0,33.543,33.5517,33.5343,33.543,33600.0
2014-01-09 13:15:00,38.53,38.53,38.52,38.52,44600.0,33.5517,33.5517,33.543,33.543,44600.0
2014-01-09 13:20:00,38.53,38.55,38.52,38.53,33400.0,33.5517,33.5691,33.543,33.5517,33400.0
2014-01-09 13:25:00,38.53,38.57,38.52,38.56,66800.0,33.5517,33.5865,33.543,33.5778,66800.0
2014-01-09 13:30:00,38.56,38.57,38.54,38.55,60000.0,33.5778,33.5865,33.5604,33.5691,60000.0
2014-01-09 13:35:00,38.55,38.56,38.52,38.53,47400.0,33.5691,33.5778,33.543,33.5517,47400.0
2014-01-09 13:40:00,38.54,38.57,38.54,38.55,28800.0,33.5604,33.5865,33.5604,33.5691,28800.0
2014-01-09 13:45:00,38.55,38.57,38.54,38.57,30400.0,33.5691,33.5865,33.5604,33.5865,30400.0
2014-01-09 13:50:00,38.56,38.6,38.56,38.58,33800.0,33.5778,33.6127,33.5778,33.5953,33800.0
2014-01-09 13:55:00,38.58,38.58,38.55,38.56,49200.0,33.5953,33.5953,33.5691,33.5778,49200.0
2014-01-09 14:00:00,38.56,38.56,38.51,38.51,36000.0,33.5778,33.5778,33.5343,33.5343,36000.0
2014-01-09 14:05:00,38.51,38.52,38.5,38.52,30800.0,33.5343,33.543,33.5256,33.543,30800.0
2014-01-09 14:10:00,38.52,38.55,38.52,38.55,33400.0,33.543,33.5691,33.543,33.5691,33400.0
2014-01-09 14:15:00,38.55,38.55,38.54,38.54,43600.0,33.5691,33.5691,33.5604,33.5604,43600.0
2014-01-09 14:20:00,38.54,38.56,38.52,38.54,63200.0,33.5604,33.5778,33.543,33.5604,63200.0
2014-01-09 14:25:00,38.54,38.54,38.53,38.53,40400.0,33.5604,33.5604,33.5517,33.5517,40400.0
2014-01-09 14:30:00,38.52,38.53,38.51,38.52,44000.0,33.543,33.5517,33.5343,33.543,44000.0
2014-01-09 14:35:00,38.51,38.51,38.49,38.49,31400.0,33.5343,33.5343,33.5169,33.5169,31400.0
2014-01-09 14:40:00,38.49,38.52,38.49,38.52,54800.0,33.5169,33.543,33.5169,33.543,54800.0
2014-01-09 14:45:00,38.52,38.53,38.51,38.51,54800.0,33.543,33.5517,33.5343,33.5343,54800.0
2014-01-09 14:50:00,38.51,38.52,38.49,38.49,51800.0,33.5343,33.543,33.5169,33.5169,51800.0
2014-01-09 14:55:00,38.5,38.51,38.49,38.5,36800.0,33.5256,33.5343,33.5169,33.5256,36800.0
2014-01-09 15:00:00,38.51,38.51,38.49,38.5,49200.0,33.5343,33.5343,33.5169,33.5256,49200.0
2014-01-09 15:05:00,38.5,38.52,38.49,38.5,47200.0,33.5256,33.543,33.5169,33.5256,47200.0
2014-01-09 15:10:00,38.5,38.52,38.49,38.51,44400.0,33.5256,33.543,33.5169,33.5343,44400.0
2014-01-09 15:15:00,38.52,38.56,38.52,38.54,62200.0,33.543,33.5778,33.543,33.5604,62200.0
2014-01-09 15:20:00,38.54,38.56,38.52,38.56,43000.0,33.5604,33.5778,33.543,33.5778,43000.0
2014-01-09 15:25:00,38.56,38.59,38.56,38.59,40800.0,33.5778,33.604,33.5778,33.604,40800.0
2014-01-09 15:30:00,38.59,38.6,38.58,38.58,59000.0,33.604,33.6127,33.5953,33.5953,59000.0
2014-01-09 15:35:00,38.59,38.59,38.56,38.59,68000.0,33.604,33.604,33.5778,33.604,68000.0
2014-01-09 15:40:00,38.59,38.59,38.57,38.59,90400.0,33.604,33.604,33.5865,33.604,90400.0
2014-01-09 15:45:00,38.59,38.6,38.57,38.58,98400.0,33.604,33.6127,33.5865,33.5953,98400.0
2014-01-09 15:50:00,38.58,38.58,38.55,38.57,113800.0,33.5953,33.5953,33.5691,33.5865,113800.0
2014-01-09 15:55:00,38.57,38.58,38.55,38.55,210200.0,33.5865,33.5953,33.5691,33.5691,210200.0
2014-01-10 09:30:00,38.5,38.68,38.48,38.57,166600.0,33.5256,33.6823,33.5082,33.5865,166600.0
2014-01-10 09:35:00,38.55,38.58,38.5,38.54,35000.0,33.5691,33.5953,33.5256,33.5604,35000.0
2014-01-10 09:40:00,38.54,38.55,38.48,38.49,25800.0,33.5604,33.5691,33.5082,33.5169,25800.0
2014-01-10 09:45:00,38.5,38.5,38.46,38.49,31400.0,33.5256,33.5256,33.4908,33.5169,31400.0
2014-01-10 09:50:00,38.48,38.58,38.45,38.46,73600.0,33.5082,33.5953,33.4821,33.4908,73600.0
2014-01-10 09:55:00,38.46,38.49,38.43,38.49,30400.0,33.4908,33.5169,33.4646,33.5169,30400.0
2014-01-10 10:00:00,38.48,38.48,38.38,38.4,82800.0,33.5082,33.5082,33.4211,33.4385,82800.0
2014-01-10 10:05:00,38.4,38.42,38.35,38.38,69000.0,33.4385,33.4559,33.395,33.4211,69000.0
2014-01-10 10:10:00,38.38,38.42,38.36,38.4,47000.0,33.4211,33.4559,33.4037,33.4385,47000.0
2014-01-10 10:15:00,38.4,38.46,38.37,38.45,43800.0,33.4385,33.4908,33.4124,33.4821,43800.0
2014-01-10 10:20:00,38.44,38.46,38.43,38.44,77200.0,33.4733,33.4908,33.4646,33.4733,77200.0
2014-01-10 10:25:00,38.44,38.47,38.41,38.41,93800.0,33.4733,33.4995,33.4472,33.4472,93800.0
2014-01-10 10:30:00,38.41,38.45,38.4,38.41,24200.0,33.4472,33.4821,33.4385,33.4472,24200.0
2014-01-10 10:35:00,38.4,38.45,38.4,38.43,25800.0,33.4385,33.4821,33.4385,33.4646,25800.0
2014-01-10 10:40:00,38.43,38.44,38.4,38.4,53600.0,33.4646,33.4733,33.4385,33.4385,53600.0
2014-01-10 10:45:00,38.42,38.46,38.41,38.43,21400.0,33.4559,33.4908,33.4472,33.4646,21400.0
2014-01-10 10:50:00,38.43,38.44,38.41,38.42,38400.0,33.4646,33.4733,33.4472,33.4559,38400.0
2014-01-10 10:55:00,38.41,38.44,38.4,38.43,42000.0,33.4472,33.4733,33.4385,33.4646,42000.0
2014-01-10 11:00:00,38.43,38.43,38.4,38.41,31000.0,33.4646,33.4646,33.4385,33.4472,31000.0
2014-01-10 11:05:00,38.4,38.42,38.38,38.42,30800.0,33.4385,33.4559,33.4211,33.4559,30800.0
2014-01-10 11:10:00,38.41,38.43,38.39,38.42,36200.0,33.4472,33.4646,33.4298,33.4559,36200.0
2014-01-10 11:15:00,38.41,38.45,38.4,38.42,39600.0,33.4472,33.4821,33.4385,33.4559,39600.0
2014-01-10 11:20:00,38.41,38.42,38.38,38.4,31200.0,33.4472,33.4559,33.4211,33.4385,31200.0
2014-01-10 11:25:00,38.4,38.42,38.39,38.41,26400.0,33.4385,33.4559,33.4298,33.4472,26400.0
2014-01-10 11:30:00,38.4,38.43,38.38,38.4,69400.0,33.4385,33.4646,33.4211,33.4385,69400.0
2014-01-10 11:35:00,38.4,38.45,38.4,38.43,40600.0,33.4385,33.4821,33.4385,33.4646,40600.0
2014-01-10 11:40:00,38.43,38.44,38.41,38.42,14800.0,33.4646,33.4733,33.4472,33.4559,14800.0
2014-01-10 11:45:00,38.42,38.43,38.4,38.42,41200.0,33.4559,33.4646,33.4385,33.4559,41200.0
2014-01-10 11:50:00,38.42,38.43,38.41,38.43,20400.0,33.4559,33.4646,33.4472,33.4646,20400.0
2014-01-10 11:55:00,38.43,38.44,38.41,38.42,36800.0,33.4646,33.4733,33.4472,33.4559,36800.0
2014-01-10 12:00:00,38.41,38.44,38.4,38.43,28000.0,33.4472,33.4733,33.4385,33.4646,28000.0
2014-01-10 12:05:00,38.43,38.45,38.42,38.44,67800.0,33.4646,33.4821,33.4559,33.4733,67800.0
2014-01-10 12:10:00,38.44,38.45,38.42,38.43,56800.0,33.4733,33.4821,33.4559,33.4646,56800.0
2014-01-10 12:15:00,38.43,38.46,38.43,38.45,72400.0,33.4646,33.4908,33.4646,33.4821,72400.0
2014-01-10 12:20:00,38.44,38.45,38.42,38.45,20800.0,33.4733,33.4821,33.4559,33.4821,20800.0
2014-01-10 12:25:00,38.45,38.46,38.44,38.45,17400.0,33.4821,33.4908,33.4733,33.4821,17400.0
2014-01-10 12:30:00,38.45,38.45,38.43,38.44,24400.0,33.4821,33.4821,33.4646,33.4733,24400.0
2014-01-10 12:35:00,38.44,38.44,38.41,38.42,33800.0,33.4733,33.4733,33.4472,33.4559,33800.0
2014-01-10 12:40:00,38.43,38.49,38.42,38.49,76600.0,33.4646,33.5169,33.4559,33.5169,76600.0
2014-01-10 12:45:00,38.49,38.5,38.48,38.49,52600.0,33.5169,33.5256,33.5082,33.5169,52600.0
2014-01-10 12:50:00,38.49,38.51,38.47,38.48,29600.0,33.5169,33.5343,33.4995,33.5082,29600.0
2014-01-10 12:55:00,38.48,38.49,38.47,38.48,12200.0,33.5082,33.5169,33.4995,33.5082,12200.0
2014-01-10 13:00:00,38.48,38.52,38.48,38.52,22200.0,33.5082,33.543,33.5082,33.543,22200.0
2014-01-10 13:05:00,38.52,38.54,38.52,38.53,29800.0,33.543,33.5604,33.543,33.5517,29800.0
2014-01-10 13:10:00,38.53,38.54,38.51,38.51,38400.0,33.5517,33.5604,33.5343,33.5343,38400.0
2014-01-10 13:15:00,38.52,38.54,38.51,38.53,42000.0,33.543,33.5604,33.5343,33.5517,42000.0
2014-01-10 13:20:00,38.53,38.54,38.52,38.52,19200.0,33.5517,33.5604,33.543,33.543,19200.0
2014-01-10 13:25:00,38.52,38.53,38.51,38.52,33600.0,33.543,33.5517,33.5343,33.543,33600.0
2014-01-10 13:30:00,38.51,38.53,38.51,38.52,26600.0,33.5343,33.5517,33.5343,33.543,26600.0
2014-01-10 13:35:00,38.52,38.54,38.52,38.54,25600.0,33.543,33.5604,33.543,33.5604,25600.0
2014-01-10 13:40:00,38.55,38.55,38.51,38.53,51000.0,33.5691,33.5691,33.5343,33.5517,51000.0
2014-01-10 13:45:00,38.53,38.54,38.51,38.52,26400.0,33.5517,33.5604,33.5343,33.543,26400.0
2014-01-10 13:50:00,38.52,38.52,38.48,38.48,65400.0,33.543,33.543,33.5082,33.5082,65400.0
2014-01-10 13:55:00,38.48,38.48,38.42,38.43,52600.0,33.5082,33.5082,33.4559,33.4646,52600.0
2014-01-10 14:00:00,38.43,38.46,38.42,38.46,38200.0,33.4646,33.4908,33.4559,33.4908,38200.0
2014-01-10 14:05:00,38.45,38.47,38.44,38.47,39800.0,33.4821,33.4995,33.4733,33.4995,39800.0
2014-01-10 14:10:00,38.47,38.48,38.46,38.48,27600.0,33.4995,33.5082,33.4908,33.5082,27600.0
2014-01-10 14:15:00,38.48,38.49,38.47,38.48,40400.0,33.5082,33.5169,33.4995,33.5082,40400.0
2014-01-10 14:20:00,38.47,38.48,38.45,38.45,20600.0,33.4995,33.5082,33.4821,33.4821,20600.0
2014-01-10 14:25:00,38.45,38.46,38.43,38.44,25200.0,33.4821,33.4908,33.4646,33.4733,25200.0
2014-01-10 14:30:00,38.44,38.46,38.43,38.45,45600.0,33.4733,33.4908,33.4646,33.4821,45600.0
2014-01-10 14:35:00,38.45,38.45,38.43,38.43,32400.0,33.4821,33.4821,33.4646,33.4646,32400.0
2014-01-10 14:40:00,38.43,38.45,38.42,38.43,48200.0,33.4646,33.4821,33.4559,33.4646,48200.0
2014-01-10 14:45:00,38.42,38.44,38.41,38.42,30000.0,33.4559,33.4733,33.4472,33.4559,30000.0
2014-01-10 14:50:00,38.41,38.42,38.4,38.41,65800.0,33.4472,33.4559,33.4385,33.4472,65800.0
2014-01-10 14:55:00,38.41,38.42,38.41,38.41,61600.0,33.4472,33.4559,33.4472,33.4472,61600.0
2014-01-10 15:00:00,38.41,38.45,38.41,38.44,64200.0,33.4472,33.4821,33.4472,33.4733,64200.0
2014-01-10 15:05:00,38.43,38.46,38.42,38.44,63600.0,33.4646,33.4908,33.4559,33.4733,63600.0
2014-01-10 15:10:00,38.44,38.44,38.42,38.42,71400.0,33.4733,33.4733,33.4559,33.4559,71400.0
2014-01-10 15:15:00,38.42,38.43,38.41,38.41,80200.0,33.4559,33.4646,33.4472,33.4472,80200.0
2014-01-10 15:20:00,38.42,38.43,38.41,38.41,52200.0,33.4559,33.4646,33.4472,33.4472,52200.0
2014-01-10 15:25:00,38.41,38.42,38.4,38.42,70000.0,33.4472,33.4559,33.4385,33.4559,70000.0
2014-01-10 15:30:00,38.42,38.44,38.41,38.43,151800.0,33.4559,33.4733,33.4472,33.4646,151800.0
2014-01-10 15:35:00,38.43,38.44,38.42,38.43,116800.0,33.4646,33.4733,33.4559,33.4646,116800.0
2014-01-10 15:40:00,38.43,38.44,38.42,38.43,124600.0,33.4646,33.4733,33.4559,33.4646,124600.0
2014-01-10 15:45:00,38.43,38.43,38.41,38.42,147600.0,33.4646,33.4646,33.4472,33.4559,147600.0
2014-01-10 15:50:00,38.42,38.45,38.42,38.44,188400.0,33.4559,33.4821,33.4559,33.4733,188400.0
2014-01-10 15:55:00,38.43,38.47,38.43,38.46,292400.0,33.4646,33.4995,33.4646,33.4908,292400.0
2014-01-13 09:30:00,38.42,38.46,38.41,38.46,209200.0,33.4559,33.4908,33.4472,33.4908,209200.0
2014-01-13 09:35:00,38.44,38.46,38.35,38.38,72800.0,33.4733,33.4908,33.395,33.4211,72800.0
2014-01-13 09:40:00,38.37,38.4,38.3,38.39,50000.0,33.4124,33.4385,33.3514,33.4298,50000.0
2014-01-13 09:45:00,38.39,38.4,38.31,38.32,28800.0,33.4298,33.4385,33.3601,33.3688,28800.0
2014-01-13 09:50:00,38.32,38.32,38.28,38.3,37600.0,33.3688,33.3688,33.334,33.3514,37600.0
2014-01-13 09:55:00,38.29,38.32,38.27,38.29,76200.0,33.3427,33.3688,33.3253,33.3427,76200.0
2014-01-13 10:00:00,38.28,38.31,38.24,38.26,79200.0,33.334,33.3601,33.2992,33.3166,79200.0
2014-01-13 10:05:00,38.26,38.3,38.25,38.27,45200.0,33.3166,33.3514,33.3079,33.3253,45200.0
2014-01-13 10:10:00,38.27,38.27,38.24,38.26,63800.0,33.3253,33.3253,33.2992,33.3166,63800.0
2014-01-13 10:15:00,38.25,38.27,38.24,38.26,83800.0,33.3079,33.3253,33.2992,33.3166,83800.0
2014-01-13 10:20:00,38.26,38.29,38.24,38.27,70200.0,33.3166,33.3427,33.2992,33.3253,70200.0
2014-01-13 10:25:00,38.27,38.3,38.26,38.3,54800.0,33.3253,33.3514,33.3166,33.3514,54800.0
2014-01-13 10:30:00,38.3,38.32,38.28,38.3,66400.0,33.3514,33.3688,33.334,33.3514,66400.0
2014-01-13 10:35:00,38.3,38.34,38.3,38.31,55800.0,33.3514,33.3863,33.3514,33.3601,55800.0
2014-01-13 10:40:00,38.31,38.32,38.27,38.27,40800.0,33.3601,33.3688,33.3253,33.3253,40800.0
2014-01-13 10:45:00,38.27,38.34,38.27,38.32,87600.0,33.3253,33.3863,33.3253,33.3688,87600.0
2014-01-13 10:50:00,38.32,38.33,38.32,38.32,36600.0,33.3688,33.3776,33.3688,33.3688,36600.0
2014-01-13 10:55:00,38.32,38.32,38.3,38.31,34600.0,33.3688,33.3688,33.3514,33.3601,34600.0
2014-01-13 11:00:00,38.31,38.31,38.26,38.26,65600.0,33.3601,33.3601,33.3166,33.3166,65600.0
2014-01-13 11:05:00,38.26,38.26,38.2,38.2,49000.0,33.3166,33.3166,33.2644,33.2644,49000.0
2014-01-13 11:10:00,38.2,38.2,38.18,38.18,45800.0,33.2644,33.2644,33.2469,33.2469,45800.0
2014-01-13 11:15:00,38.18,38.19,38.1,38.15,125400.0,33.2469,33.2556,33.1773,33.2208,125400.0
2014-01-13 11:20:00,38.15,38.2,38.14,38.2,27200.0,33.2208,33.2644,33.2121,33.2644,27200.0
2014-01-13 11:25:00,38.2,38.23,38.2,38.23,35400.0,33.2644,33.2905,33.2644,33.2905,35400.0
2014-01-13 11:30:00,38.23,38.23,38.15,38.16,136600.0,33.2905,33.2905,33.2208,33.2295,136600.0
2014-01-13 11:35:00,38.16,38.17,38.15,38.15,22600.0,33.2295,33.2382,33.2208,33.2208,22600.0
2014-01-13 11:40:00,38.15,38.16,38.13,38.13,39000.0,33.2208,33.2295,33.2034,33.2034,39000.0
2014-01-13 11:45:00,38.13,38.14,38.11,38.12,59200.0,33.2034,33.2121,33.186,33.1947,59200.0
2014-01-13 11:50:00,38.12,38.12,38.11,38.12,36200.0,33.1947,33.1947,33.186,33.1947,36200.0
2014-01-13 11:55:00,38.12,38.13,38.12,38.13,32400.0,33.1947,33.2034,33.1947,33.2034,32400.0
2014-01-13 12:00:00,38.13,38.13,38.06,38.07,83400.0,33.2034,33.2034,33.1424,33.1511,83400.0
2014-01-13 12:05:00,38.06,38.07,38.02,38.02,47200.0,33.1424,33.1511,33.1076,33.1076,47200.0
2014-01-13 12:10:00,38.02,38.05,38.02,38.04,50000.0,33.1076,33.1337,33.1076,33.125,50000.0
2014-01-13 12:15:00,38.04,38.06,38.02,38.04,57000.0,33.125,33.1424,33.1076,33.125,57000.0
2014-01-13 12:20:00,38.04,38.06,38.04,38.05,79800.0,33.125,33.1424,33.125,33.1337,79800.0
2014-01-13 12:25:00,38.05,38.05,37.99,37.99,115600.0,33.1337,33.1337,33.0815,33.0815,115600.0
2014-01-13 12:30:00,37.99,37.99,37.93,37.95,95400.0,33.0815,33.0815,33.0292,33.0467,95400.0
2014-01-13 12:35:00,37.95,37.96,37.93,37.94,35400.0,33.0467,33.0554,33.0292,33.0379,35400.0
2014-01-13 12:40:00,37.93,37.96,37.92,37.92,44400.0,33.0292,33.0554,33.0205,33.0205,44400.0
2014-01-13 12:45:00,37.92,37.93,37.83,37.85,89200.0,33.0205,33.0292,32.9422,32.9596,89200.0
2014-01-13 12:50:00,37.85,37.87,37.83,37.85,59200.0,32.9596,32.977,32.9422,32.9596,59200.0
2014-01-13 12:55:00,37.85,37.88,37.85,37.87,90400.0,32.9596,32.9857,32.9596,32.977,90400.0
2014-01-13 13:00:00,37.87,37.87,37.8,37.82,113800.0,32.977,32.977,32.916,32.9335,113800.0
2014-01-13 13:05:00,37.82,37.85,37.82,37.82,48000.0,32.9335,32.9596,32.9335,32.9335,48000.0
2014-01-13 13:10:00,37.83,37.84,37.81,37.84,32600.0,32.9422,32.9509,32.9247,32.9509,32600.0
2014-01-13 13:15:00,37.83,37.83,37.79,37.82,46200.0,32.9422,32.9422,32.9073,32.9335,46200.0
2014-01-13 13:20:00,37.82,37.86,37.82,37.84,37000.0,32.9335,32.9683,32.9335,32.9509,37000.0
2014-01-13 13:25:00,37.84,37.84,37.81,37.81,71400.0,32.9509,32.9509,32.9247,32.9247,71400.0
2014-01-13 13:30:00,37.82,37.82,37.76,37.78,70600.0,32.9335,32.9335,32.8812,32.8986,70600.0
2014-01-13 13:35:00,37.79,37.8,37.76,37.76,61600.0,32.9073,32.916,32.8812,32.8812,61600.0
2014-01-13 13:40:00,37.76,37.76,37.72,37.72,107000.0,32.8812,32.8812,32.8464,32.8464,107000.0
2014-01-13 13:45:00,37.72,37.72,37.66,37.69,127400.0,32.8464,32.8464,32.7941,32.8202,127400.0
2014-01-13 13:50:00,37.69,37.72,37.69,37.71,70600.0,32.8202,32.8464,32.8202,32.8377,70600.0
2014-01-13 13:55:00,37.71,37.74,37.71,37.74,62400.0,32.8377,32.8638,32.8377,32.8638,62400.0
2014-01-13 14:00:00,37.74,37.74,37.68,37.69,87600.0,32.8638,32.8638,32.8115,32.8202,87600.0
2014-01-13 14:05:00,37.69,37.71,37.68,37.69,95400.0,32.8202,32.8377,32.8115,32.8202,95400.0
2014-01-13 14:10:00,37.69,37.71,37.67,37.7,111600.0,32.8202,32.8377,32.8028,32.829,111600.0
2014-01-13 14:15:00,37.69,37.7,37.63,37.64,71600.0,32.8202,32.829,32.768,32.7767,71600.0
2014-01-13 14:20:00,37.65,37.68,37.63,37.65,62600.0,32.7854,32.8115,32.768,32.7854,62600.0
2014-01-13 14:25:00,37.65,37.67,37.63,37.65,36600.0,32.7854,32.8028,32.768,32.7854,36600.0
2014-01-13 14:30:00,37.64,37.64,37.6,37.62,63600.0,32.7767,32.7767,32.7419,32.7593,63600.0
2014-01-13 14:35:00,37.62,37.63,37.6,37.6,66400.0,32.7593,32.768,32.7419,32.7419,66400.0
2014-01-13 14:40:00,37.6,37.63,37.6,37.61,53400.0,32.7419,32.768,32.7419,32.7506,53400.0
2014-01-13 14:45:00,37.61,37.62,37.59,37.61,70000.0,32.7506,32.7593,32.7332,32.7506,70000.0
2014-01-13 14:50:00,37.6,37.61,37.57,37.6,64000.0,32.7419,32.7506,32.7158,32.7419,64000.0
2014-01-13 14:55:00,37.6,37.6,37.59,37.6,55800.0,32.7419,32.7419,32.7332,32.7419,55800.0
2014-01-13 15:00:00,37.6,37.6,37.55,37.57,78600.0,32.7419,32.7419,32.6983,32.7158,78600.0
2014-01-13 15:05:00,37.57,37.57,37.52,37.55,122200.0,32.7158,32.7158,32.6722,32.6983,122200.0
2014-01-13 15:10:00,37.55,37.56,37.52,37.55,73400.0,32.6983,32.707,32.6722,32.6983,73400.0
2014-01-13 15:15:00,37.56,37.57,37.54,37.56,65600.0,32.707,32.7158,32.6896,32.707,65600.0
2014-01-13 15:20:00,37.57,37.6,37.56,37.58,119800.0,32.7158,32.7419,32.707,32.7245,119800.0
2014-01-13 15:25:00,37.58,37.6,37.57,37.58,115800.0,32.7245,32.7419,32.7158,32.7245,115800.0
2014-01-13 15:30:00,37.58,37.58,37.53,37.54,96000.0,32.7245,32.7245,32.6809,32.6896,96000.0
2014-01-13 15:35:00,37.54,37.55,37.52,37.54,130600.0,32.6896,32.6983,32.6722,32.6896,130600.0
2014-01-13 15:40:00,37.54,37.54,37.52,37.52,140000.0,32.6896,32.6896,32.6722,32.6722,140000.0
2014-01-13 15:45:00,37.52,37.54,37.5,37.52,240400.0,32.6722,32.6896,32.6548,32.6722,240400.0
2014-01-13 15:50:00,37.52,37.57,37.52,37.56,269400.0,32.6722,32.7158,32.6722,32.707,269400.0
2014-01-13 15:55:00,37.56,37.59,37.55,37.59,627200.0,32.707,32.7332,32.6983,32.7332,627200.0
2014-01-14 09:30:00,37.55,37.67,37.55,37.6,268600.0,32.6983,32.8028,32.6983,32.7419,268600.0
2014-01-14 09:35:00,37.58,37.63,37.58,37.6,63800.0,32.7245,32.768,32.7245,32.7419,63800.0
2014-01-14 09:40:00,37.6,37.67,37.56,37.62,111000.0,32.7419,32.8028,32.707,32.7593,111000.0
2014-01-14 09:45:00,37.62,37.63,37.41,37.49,199200.0,32.7593,32.768,32.5764,32.6461,199200.0
2014-01-14 09:50:00,37.5,37.52,37.39,37.42,166400.0,32.6548,32.6722,32.559,32.5851,166400.0
2014-01-14 09:55:00,37.43,37.48,37.4,37.45,85600.0,32.5938,32.6374,32.5677,32.6113,85600.0
2014-01-14 10:00:00,37.45,37.52,37.45,37.49,98800.0,32.6113,32.6722,32.6113,32.6461,98800.0
2014-01-14 10:05:00,37.5,37.56,37.48,37.55,110000.0,32.6548,32.707,32.6374,32.6983,110000.0
2014-01-14 10:10:00,37.55,37.6,37.55,37.59,104000.0,32.6983,32.7419,32.6983,32.7332,104000.0
2014-01-14 10:15:00,37.58,37.59,37.55,37.55,84600.0,32.7245,32.7332,32.6983,32.6983,84600.0
2014-01-14 10:20:00,37.55,37.57,37.49,37.5,63400.0,32.6983,32.7158,32.6461,32.6548,63400.0
2014-01-14 10:25:00,37.5,37.52,37.48,37.52,58400.0,32.6548,32.6722,32.6374,32.6722,58400.0
2014-01-14 10:30:00,37.52,37.55,37.52,37.55,44200.0,32.6722,32.6983,32.6722,32.6983,44200.0
2014-01-14 10:35:00,37.55,37.55,37.43,37.46,82600.0,32.6983,32.6983,32.5938,32.62,82600.0
2014-01-14 10:40:00,37.47,37.51,37.44,37.45,74000.0,32.6287,32.6635,32.6025,32.6113,74000.0
2014-01-14 10:45:00,37.45,37.49,37.43,37.44,59600.0,32.6113,32.6461,32.5938,32.6025,59600.0
2014-01-14 10:50:00,37.44,37.45,37.44,37.45,49600.0,32.6025,32.6113,32.6025,32.6113,49600.0
2014-01-14 10:55:00,37.45,37.46,37.43,37.44,128000.0,32.6113,32.62,32.5938,32.6025,128000.0
2014-01-14 11:00:00,37.44,37.46,37.43,37.44,83000.0,32.6025,32.62,32.5938,32.6025,83000.0
2014-01-14 11:05:00,37.45,37.48,37.45,37.45,51400.0,32.6113,32.6374,32.6113,32.6113,51400.0
2014-01-14 11:10:00,37.45,37.45,37.43,37.43,56400.0,32.6113,32.6113,32.5938,32.5938,56400.0
2014-01-14 11:15:00,37.43,37.56,37.43,37.54,124200.0,32.5938,32.707,32.5938,32.6896,124200.0
2014-01-14 11:20:00,37.55,37.59,37.54,37.59,43800.0,32.6983,32.7332,32.6896,32.7332,43800.0
2014-01-14 11:25:00,37.59,37.63,37.58,37.58,113400.0,32.7332,32.768,32.7245,32.7245,113400.0
2014-01-14 11:30:00,37.59,37.62,37.58,37.59,68600.0,32.7332,32.7593,32.7245,32.7332,68600.0
2014-01-14 11:35:00,37.6,37.6,37.57,37.6,119800.0,32.7419,32.7419,32.7158,32.7419,119800.0
2014-01-14 11:40:00,37.6,37.61,37.58,37.58,96200.0,32.7419,32.7506,32.7245,32.7245,96200.0
2014-01-14 11:45:00,37.58,37.6,37.58,37.6,50400.0,32.7245,32.7419,32.7245,32.7419,50400.0
2014-01-14 11:50:00,37.6,37.6,37.58,37.6,40400.0,32.7419,32.7419,32.7245,32.7419,40400.0
2014-01-14 11:55:00,37.6,37.6,37.59,37.6,45600.0,32.7419,32.7419,32.7332,32.7419,45600.0
2014-01-14 12:00:00,37.6,37.6,37.58,37.59,37800.0,32.7419,32.7419,32.7245,32.7332,37800.0
2014-01-14 12:05:00,37.6,37.6,37.58,37.6,39200.0,32.7419,32.7419,32.7245,32.7419,39200.0
2014-01-14 12:10:00,37.6,37.63,37.59,37.62,66400.0,32.7419,32.768,32.7332,32.7593,66400.0
2014-01-14 12:15:00,37.62,37.63,37.59,37.6,52000.0,32.7593,32.768,32.7332,32.7419,52000.0
2014-01-14 12:20:00,37.6,37.64,37.59,37.62,115200.0,32.7419,32.7767,32.7332,32.7593,115200.0
2014-01-14 12:25:00,37.61,37.63,37.6,37.6,60000.0,32.7506,32.768,32.7419,32.7419,60000.0
2014-01-14 12:30:00,37.6,37.61,37.58,37.6,57400.0,32.7419,32.7506,32.7245,32.7419,57400.0
2014-01-14 12:35:00,37.6,37.62,37.58,37.59,45200.0,32.7419,32.7593,32.7245,32.7332,45200.0
2014-01-14 12:40:00,37.58,37.6,37.56,37.6,70400.0,32.7245,32.7419,32.707,32.7419,70400.0
2014-01-14 12:45:00,37.6,37.6,37.58,37.58,39400.0,32.7419,32.7419,32.7245,32.7245,39400.0
2014-01-14 12:50:00,37.58,37.58,37.54,37.55,73000.0,32.7245,32.7245,32.6896,32.6983,73000.0
2014-01-14 12:55:00,37.55,37.55,37.49,37.51,191000.0,32.6983,32.6983,32.6461,32.6635,191000.0
2014-01-14 13:00:00,37.5,37.51,37.47,37.49,130200.0,32.6548,32.6635,32.6287,32.6461,130200.0
2014-01-14 13:05:00,37.49,37.49,37.47,37.48,47400.0,32.6461,32.6461,32.6287,32.6374,47400.0
2014-01-14 13:10:00,37.48,37.49,37.46,37.49,52400.0,32.6374,32.6461,32.62,32.6461,52400.0
2014-01-14 13:15:00,37.49,37.51,37.48,37.49,52000.0,32.6461,32.6635,32.6374,32.6461,52000.0
2014-01-14 13:20:00,37.48,37.5,37.48,37.49,48800.0,32.6374,32.6548,32.6374,32.6461,48800.0
2014-01-14 13:25:00,37.49,37.49,37.44,37.44,73800.0,32.6461,32.6461,32.6025,32.6025,73800.0
2014-01-14 13:30:00,37.43,37.44,37.41,37.41,78600.0,32.5938,32.6025,32.5764,32.5764,78600.0
2014-01-14 13:35:00,37.42,37.42,37.35,37.41,190400.0,32.5851,32.5851,32.5242,32.5764,190400.0
2014-01-14 13:40:00,37.41,37.42,37.37,37.38,101400.0,32.5764,32.5851,32.5416,32.5503,101400.0
2014-01-14 13:45:00,37.38,37.4,37.37,37.37,43000.0,32.5503,32.5677,32.5416,32.5416,43000.0
2014-01-14 13:50:00,37.37,37.38,37.34,37.35,66000.0,32.5416,32.5503,32.5155,32.5242,66000.0
2014-01-14 13:55:00,37.35,37.37,37.33,37.34,104000.0,32.5242,32.5416,32.5068,32.5155,104000.0
2014-01-14 14:00:00,37.34,37.35,37.33,37.35,90800.0,32.5155,32.5242,32.5068,32.5242,90800.0
2014-01-14 14:05:00,37.35,37.39,37.35,37.38,36000.0,32.5242,32.559,32.5242,32.5503,36000.0
2014-01-14 14:10:00,37.38,37.42,37.38,37.38,72600.0,32.5503,32.5851,32.5503,32.5503,72600.0
2014-01-14 14:15:00,37.38,37.38,37.35,37.35,51800.0,32.5503,32.5503,32.5242,32.5242,51800.0
2014-01-14 14:20:00,37.36,37.38,37.35,37.38,21000.0,32.5329,32.5503,32.5242,32.5503,21000.0
2014-01-14 14:25:00,37.38,37.45,37.38,37.45,68000.0,32.5503,32.6113,32.5503,32.6113,68000.0
2014-01-14 14:30:00,37.46,37.49,37.46,37.48,45800.0,32.62,32.6461,32.62,32.6374,45800.0
2014-01-14 14:35:00,37.49,37.52,37.48,37.52,52400.0,32.6461,32.6722,32.6374,32.6722,52400.0
2014-01-14 14:40:00,37.52,37.52,37.51,37.52,30200.0,32.6722,32.6722,32.6635,32.6722,30200.0
2014-01-14 14:45:00,37.52,37.57,37.52,37.56,52000.0,32.6722,32.7158,32.6722,32.707,52000.0
2014-01-14 14:50:00,37.57,37.58,37.51,37.52,110200.0,32.7158,32.7245,32.6635,32.6722,110200.0
2014-01-14 14:55:00,37.52,37.55,37.5,37.52,51800.0,32.6722,32.6983,32.6548,32.6722,51800.0
2014-01-14 15:00:00,37.52,37.52,37.51,37.52,64800.0,32.6722,32.6722,32.6635,32.6722,64800.0
2014-01-14 15:05:00,37.52,37.56,37.52,37.56,38600.0,32.6722,32.707,32.6722,32.707,38600.0
2014-01-14 15:10:00,37.55,37.56,37.53,37.53,56600.0,32.6983,32.707,32.6809,32.6809,56600.0
2014-01-14 15:15:00,37.54,37.55,37.53,37.55,86600.0,32.6896,32.6983,32.6809,32.6983,86600.0
2014-01-14 15:20:00,37.55,37.58,37.55,37.58,50000.0,32.6983,32.7245,32.6983,32.7245,50000.0
2014-01-14 15:25:00,37.58,37.59,37.57,37.59,100800.0,32.7245,32.7332,32.7158,32.7332,100800.0
2014-01-14 15:30:00,37.59,37.59,37.57,37.58,68000.0,32.7332,32.7332,32.7158,32.7245,68000.0
2014-01-14 15:35:00,37.58,37.59,37.57,37.59,56200.0,32.7245,32.7332,32.7158,32.7332,56200.0
2014-01-14 15:40:00,37.59,37.59,37.52,37.52,91200.0,32.7332,32.7332,32.6722,32.6722,91200.0
2014-01-14 15:45:00,37.52,37.54,37.51,37.54,108400.0,32.6722,32.6896,32.6635,32.6896,108400.0
2014-01-14 15:50:00,37.54,37.55,37.52,37.52,135400.0,32.6896,32.6983,32.6722,32.6722,135400.0
2014-01-14 15:55:00,37.52,37.6,37.52,37.58,440200.0,32.6722,32.7419,32.6722,32.7245,440200.0
2014-01-15 09:30:00,37.62,37.77,37.6,37.72,190600.0,32.7593,32.8899,32.7419,32.8464,190600.0
2014-01-15 09:35:00,37.72,37.74,37.64,37.71,62400.0,32.8464,32.8638,32.7767,32.8377,62400.0
2014-01-15 09:40:00,37.71,37.73,37.66,37.66,140400.0,32.8377,32.8551,32.7941,32.7941,140400.0
2014-01-15 09:45:00,37.67,37.68,37.6,37.6,70200.0,32.8028,32.8115,32.7419,32.7419,70200.0
2014-01-15 09:50:00,37.6,37.63,37.59,37.61,120000.0,32.7419,32.768,32.7332,32.7506,120000.0
2014-01-15 09:55:00,37.6,37.66,37.58,37.6,176000.0,32.7419,32.7941,32.7245,32.7419,176000.0
2014-01-15 10:00:00,37.6,37.72,37.6,37.66,128200.0,32.7419,32.8464,32.7419,32.7941,128200.0
2014-01-15 10:05:00,37.68,37.7,37.63,37.64,45200.0,32.8115,32.829,32.768,32.7767,45200.0
2014-01-15 10:10:00,37.64,37.66,37.62,37.63,87600.0,32.7767,32.7941,32.7593,32.768,87600.0
2014-01-15 10:15:00,37.63,37.65,37.6,37.61,44600.0,32.768,32.7854,32.7419,32.7506,44600.0
2014-01-15 10:20:00,37.6,37.64,37.6,37.63,39400.0,32.7419,32.7767,32.7419,32.768,39400.0
2014-01-15 10:25:00,37.63,37.68,37.6,37.68,84200.0,32.768,32.8115,32.7419,32.8115,84200.0
2014-01-15 10:30:00,37.68,37.7,37.58,37.6,67400.0,32.8115,32.829,32.7245,32.7419,67400.0
2014-01-15 10:35:00,37.58,37.6,37.57,37.58,26400.0,32.7245,32.7419,32.7158,32.7245,26400.0
2014-01-15 10:40:00,37.58,37.65,37.58,37.63,57600.0,32.7245,32.7854,32.7245,32.768,57600.0
2014-01-15 10:45:00,37.63,37.66,37.6,37.63,93600.0,32.768,32.7941,32.7419,32.768,93600.0
2014-01-15 10:50:00,37.63,37.67,37.62,37.63,69400.0,32.768,32.8028,32.7593,32.768,69400.0
2014-01-15 10:55:00,37.63,37.63,37.6,37.62,109000.0,32.768,32.768,32.7419,32.7593,109000.0
2014-01-15 11:00:00,37.62,37.63,37.6,37.62,64200.0,32.7593,32.768,32.7419,32.7593,64200.0
2014-01-15 11:05:00,37.62,37.71,37.61,37.67,53400.0,32.7593,32.8377,32.7506,32.8028,53400.0
2014-01-15 11:10:00,37.66,37.68,37.66,37.68,18000.0,32.7941,32.8115,32.7941,32.8115,18000.0
2014-01-15 11:15:00,37.67,37.68,37.66,37.67,24600.0,32.8028,32.8115,32.7941,32.8028,24600.0
2014-01-15 11:20:00,37.66,37.66,37.61,37.62,35200.0,32.7941,32.7941,32.7506,32.7593,35200.0
2014-01-15 11:25:00,37.62,37.63,37.6,37.63,68000.0,32.7593,32.768,32.7419,32.768,68000.0
2014-01-15 11:30:00,37.63,37.64,37.6,37.6,33000.0,32.768,32.7767,32.7419,32.7419,33000.0
2014-01-15 11:35:00,37.6,37.6,37.58,37.6,35000.0,32.7419,32.7419,32.7245,32.7419,35000.0
2014-01-15 11:40:00,37.6,37.62,37.59,37.61,24600.0,32.7419,32.7593,32.7332,32.7506,24600.0
2014-01-15 11:45:00,37.62,37.63,37.6,37.63,16200.0,32.7593,32.768,32.7419,32.768,16200.0
2014-01-15 11:50:00,37.63,37.63,37.59,37.6,32400.0,32.768,32.768,32.7332,32.7419,32400.0
2014-01-15 11:55:00,37.6,37.6,37.58,37.6,30000.0,32.7419,32.7419,32.7245,32.7419,30000.0
2014-01-15 12:00:00,37.6,37.65,37.6,37.63,20400.0,32.7419,32.7854,32.7419,32.768,20400.0
2014-01-15 12:05:00,37.63,37.68,37.63,37.68,20200.0,32.768,32.8115,32.768,32.8115,20200.0
2014-01-15 12:10:00,37.68,37.71,37.68,37.69,31000.0,32.8115,32.8377,32.8115,32.8202,31000.0
2014-01-15 12:15:00,37.69,37.73,37.68,37.73,25000.0,32.8202,32.8551,32.8115,32.8551,25000.0
2014-01-15 12:20:00,37.73,37.77,37.73,37.74,48600.0,32.8551,32.8899,32.8551,32.8638,48600.0
2014-01-15 12:25:00,37.74,37.77,37.74,37.75,21600.0,32.8638,32.8899,32.8638,32.8725,21600.0
2014-01-15 12:30:00,37.76,37.77,37.73,37.74,29800.0,32.8812,32.8899,32.8551,32.8638,29800.0
2014-01-15 12:35:00,37.74,37.74,37.68,37.68,39600.0,32.8638,32.8638,32.8115,32.8115,39600.0
2014-01-15 12:40:00,37.68,37.7,37.67,37.67,24400.0,32.8115,32.829,32.8028,32.8028,24400.0
2014-01-15 12:45:00,37.66,37.68,37.65,37.68,23800.0,32.7941,32.8115,32.7854,32.8115,23800.0
2014-01-15 12:50:00,37.69,37.74,37.69,37.71,53600.0,32.8202,32.8638,32.8202,32.8377,53600.0
2014-01-15 12:55:00,37.7,37.73,37.7,37.72,21000.0,32.829,32.8551,32.829,32.8464,21000.0
2014-01-15 13:00:00,37.72,37.74,37.71,37.73,27400.0,32.8464,32.8638,32.8377,32.8551,27400.0
2014-01-15 13:05:00,37.74,37.79,37.74,37.77,60200.0,32.8638,32.9073,32.8638,32.8899,60200.0
2014-01-15 13:10:00,37.77,37.81,37.77,37.81,39200.0,32.8899,32.9247,32.8899,32.9247,39200.0
2014-01-15 13:15:00,37.8,37.81,37.76,37.78,69600.0,32.916,32.9247,32.8812,32.8986,69600.0
2014-01-15 13:20:00,37.78,37.8,37.77,37.77,38400.0,32.8986,32.916,32.8899,32.8899,38400.0
2014-01-15 13:25:00,37.76,37.77,37.74,37.76,48200.0,32.8812,32.8899,32.8638,32.8812,48200.0
2014-01-15 13:30:00,37.77,37.77,37.73,37.77,34200.0,32.8899,32.8899,32.8551,32.8899,34200.0
2014-01-15 13:35:00,37.77,37.78,37.76,37.76,41600.0,32.8899,32.8986,32.8812,32.8812,41600.0
2014-01-15 13:40:00,37.75,37.76,37.73,37.74,64800.0,32.8725,32.8812,32.8551,32.8638,64800.0
2014-01-15 13:45:00,37.74,37.77,37.73,37.77,31800.0,32.8638,32.8899,32.8551,32.8899,31800.0
2014-01-15 13:50:00,37.77,37.77,37.76,37.76,37000.0,32.8899,32.8899,32.8812,32.8812,37000.0
2014-01-15 13:55:00,37.76,37.77,37.74,37.76,52000.0,32.8812,32.8899,32.8638,32.8812,52000.0
2014-01-15 14:00:00,37.76,37.79,37.74,37.79,46000.0,32.8812,32.9073,32.8638,32.9073,46000.0
2014-01-15 14:05:00,37.8,37.8,37.77,37.77,43400.0,32.916,32.916,32.8899,32.8899,43400.0
2014-01-15 14:10:00,37.77,37.81,37.76,37.81,57400.0,32.8899,32.9247,32.8812,32.9247,57400.0
2014-01-15 14:15:00,37.81,37.82,37.79,37.81,53800.0,32.9247,32.9335,32.9073,32.9247,53800.0
2014-01-15 14:20:00,37.81,37.86,37.81,37.86,69600.0,32.9247,32.9683,32.9247,32.9683,69600.0
2014-01-15 14:25:00,37.87,37.87,37.81,37.81,46800.0,32.977,32.977,32.9247,32.9247,46800.0
2014-01-15 14:30:00,37.81,37.82,37.77,37.77,47800.0,32.9247,32.9335,32.8899,32.8899,47800.0
2014-01-15 14:35:00,37.77,37.77,37.74,37.76,28600.0,32.8899,32.8899,32.8638,32.8812,28600.0
2014-01-15 14:40:00,37.76,37.76,37.74,37.76,27400.0,32.8812,32.8812,32.8638,32.8812,27400.0
2014-01-15 14:45:00,37.75,37.76,37.74,37.76,21200.0,32.8725,32.8812,32.8638,32.8812,21200.0
2014-01-15 14:50:00,37.76,37.79,37.74,37.77,96200.0,32.8812,32.9073,32.8638,32.8899,96200.0
2014-01-15 14:55:00,37.76,37.76,37.73,37.75,30600.0,32.8812,32.8812,32.8551,32.8725,30600.0
2014-01-15 15:00:00,37.74,37.77,37.74,37.77,29000.0,32.8638,32.8899,32.8638,32.8899,29000.0
2014-01-15 15:05:00,37.77,37.8,37.77,37.8,47200.0,32.8899,32.916,32.8899,32.916,47200.0
2014-01-15 15:10:00,37.79,37.8,37.77,37.78,75800.0,32.9073,32.916,32.8899,32.8986,75800.0
2014-01-15 15:15:00,37.77,37.79,37.76,37.76,60600.0,32.8899,32.9073,32.8812,32.8812,60600.0
2014-01-15 15:20:00,37.76,37.77,37.74,37.74,100800.0,32.8812,32.8899,32.8638,32.8638,100800.0
2014-01-15 15:25:00,37.74,37.74,37.7,37.71,49600.0,32.8638,32.8638,32.829,32.8377,49600.0
2014-01-15 15:30:00,37.71,37.74,37.71,37.74,56200.0,32.8377,32.8638,32.8377,32.8638,56200.0
2014-01-15 15:35:00,37.74,37.78,37.74,37.78,78400.0,32.8638,32.8986,32.8638,32.8986,78400.0
2014-01-15 15:40:00,37.77,37.8,37.77,37.77,141200.0,32.8899,32.916,32.8899,32.8899,141200.0
2014-01-15 15:45:00,37.77,37.78,37.74,37.76,172800.0,32.8899,32.8986,32.8638,32.8812,172800.0
2014-01-15 15:50:00,37.76,37.77,37.74,37.74,108000.0,32.8812,32.8899,32.8638,32.8638,108000.0
2014-01-15 15:55:00,37.74,37.74,37.71,37.72,215400.0,32.8638,32.8638,32.8377,32.8464,215400.0
2014-01-16 09:30:00,37.62,37.69,37.52,37.53,151800.0,32.7593,32.8202,32.6722,32.6809,151800.0
2014-01-16 09:35:00,37.53,37.54,37.38,37.48,101600.0,32.6809,32.6896,32.5503,32.6374,101600.0
2014-01-16 09:40:00,37.47,37.51,37.43,37.44,85800.0,32.6287,32.6635,32.5938,32.6025,85800.0
2014-01-16 09:45:00,37.45,37.47,37.33,37.37,73400.0,32.6113,32.6287,32.5068,32.5416,73400.0
2014-01-16 09:50:00,37.37,37.47,37.32,37.46,75600.0,32.5416,32.6287,32.4981,32.62,75600.0
2014-01-16 09:55:00,37.46,37.54,37.45,37.47,64400.0,32.62,32.6896,32.6113,32.6287,64400.0
2014-01-16 10:00:00,37.47,37.53,37.41,37.52,66400.0,32.6287,32.6809,32.5764,32.6722,66400.0
2014-01-16 10:05:00,37.52,37.52,37.41,37.43,56400.0,32.6722,32.6722,32.5764,32.5938,56400.0
2014-01-16 10:10:00,37.44,37.52,37.41,37.43,109600.0,32.6025,32.6722,32.5764,32.5938,109600.0
2014-01-16 10:15:00,37.42,37.46,37.41,37.45,41200.0,32.5851,32.62,32.5764,32.6113,41200.0
2014-01-16 10:20:00,37.45,37.47,37.42,37.46,42200.0,32.6113,32.6287,32.5851,32.62,42200.0
2014-01-16 10:25:00,37.46,37.47,37.42,37.43,48400.0,32.62,32.6287,32.5851,32.5938,48400.0
2014-01-16 10:30:00,37.43,37.43,37.37,37.38,56200.0,32.5938,32.5938,32.5416,32.5503,56200.0
2014-01-16 10:35:00,37.38,37.41,37.35,37.4,56000.0,32.5503,32.5764,32.5242,32.5677,56000.0
2014-01-16 10:40:00,37.4,37.45,37.4,37.42,101600.0,32.5677,32.6113,32.5677,32.5851,101600.0
2014-01-16 10:45:00,37.42,37.42,37.32,37.34,65600.0,32.5851,32.5851,32.4981,32.5155,65600.0
2014-01-16 10:50:00,37.34,37.34,37.18,37.18,94200.0,32.5155,32.5155,32.3761,32.3761,94200.0
2014-01-16 10:55:00,37.19,37.3,37.18,37.27,108000.0,32.3849,32.4806,32.3761,32.4545,108000.0
2014-01-16 11:00:00,37.27,37.27,37.23,37.24,54600.0,32.4545,32.4545,32.4197,32.4284,54600.0
2014-01-16 11:05:00,37.24,37.28,37.24,37.28,28000.0,32.4284,32.4632,32.4284,32.4632,28000.0
2014-01-16 11:10:00,37.28,37.34,37.27,37.33,32800.0,32.4632,32.5155,32.4545,32.5068,32800.0
2014-01-16 11:15:00,37.33,37.39,37.32,37.38,69000.0,32.5068,32.559,32.4981,32.5503,69000.0
2014-01-16 11:20:00,37.38,37.38,37.34,37.35,38800.0,32.5503,32.5503,32.5155,32.5242,38800.0
2014-01-16 11:25:00,37.35,37.37,37.33,37.37,35600.0,32.5242,32.5416,32.5068,32.5416,35600.0
2014-01-16 11:30:00,37.38,37.38,37.33,37.33,22200.0,32.5503,32.5503,32.5068,32.5068,22200.0
2014-01-16 11:35:00,37.33,37.38,37.33,37.37,26600.0,32.5068,32.5503,32.5068,32.5416,26600.0
2014-01-16 11:40:00,37.38,37.4,37.37,37.4,15000.0,32.5503,32.5677,32.5416,32.5677,15000.0
2014-01-16 11:45:00,37.42,37.44,37.38,37.38,27800.0,32.5851,32.6025,32.5503,32.5503,27800.0
2014-01-16 11:50:00,37.38,37.4,37.38,37.39,52800.0,32.5503,32.5677,32.5503,32.559,52800.0
2014-01-16 11:55:00,37.4,37.42,37.39,37.42,20800.0,32.5677,32.5851,32.559,32.5851,20800.0
2014-01-16 12:00:00,37.42,37.44,37.42,37.44,16400.0,32.5851,32.6025,32.5851,32.6025,16400.0
2014-01-16 12:05:00,37.44,37.45,37.42,37.42,19200.0,32.6025,32.6113,32.5851,32.5851,19200.0
2014-01-16 12:10:00,37.42,37.45,37.42,37.43,27800.0,32.5851,32.6113,32.5851,32.5938,27800.0
2014-01-16 12:15:00,37.42,37.45,37.42,37.43,14200.0,32.5851,32.6113,32.5851,32.5938,14200.0
2014-01-16 12:20:00,37.43,37.44,37.43,37.44,29200.0,32.5938,32.6025,32.5938,32.6025,29200.0
2014-01-16 12:25:00,37.44,37.47,37.43,37.47,39600.0,32.6025,32.6287,32.5938,32.6287,39600.0
2014-01-16 12:30:00,37.46,37.47,37.45,37.47,39000.0,32.62,32.6287,32.6113,32.6287,39000.0
2014-01-16 12:35:00,37.47,37.49,37.47,37.47,21400.0,32.6287,32.6461,32.6287,32.6287,21400.0
2014-01-16 12:40:00,37.47,37.48,37.47,37.48,19000.0,32.6287,32.6374,32.6287,32.6374,19000.0
2014-01-16 12:45:00,37.48,37.49,37.46,37.46,29000.0,32.6374,32.6461,32.62,32.62,29000.0
2014-01-16 12:50:00,37.46,37.47,37.45,37.46,38400.0,32.62,32.6287,32.6113,32.62,38400.0
2014-01-16 12:55:00,37.46,37.46,37.45,37.45,34000.0,32.62,32.62,32.6113,32.6113,34000.0
2014-01-16 13:00:00,37.45,37.47,37.45,37.46,34600.0,32.6113,32.6287,32.6113,32.62,34600.0
2014-01-16 13:05:00,37.46,37.47,37.45,37.47,33000.0,32.62,32.6287,32.6113,32.6287,33000.0
2014-01-16 13:10:00,37.47,37.47,37.45,37.46,43200.0,32.6287,32.6287,32.6113,32.62,43200.0
2014-01-16 13:15:00,37.46,37.49,37.45,37.48,32200.0,32.62,32.6461,32.6113,32.6374,32200.0
2014-01-16 13:20:00,37.47,37.51,37.46,37.46,24800.0,32.6287,32.6635,32.62,32.62,24800.0
2014-01-16 13:25:00,37.46,37.47,37.45,37.47,31000.0,32.62,32.6287,32.6113,32.6287,31000.0
2014-01-16 13:30:00,37.47,37.47,37.46,37.46,33000.0,32.6287,32.6287,32.62,32.62,33000.0
2014-01-16 13:35:00,37.47,37.47,37.46,37.46,45200.0,32.6287,32.6287,32.62,32.62,45200.0
2014-01-16 13:40:00,37.46,37.48,37.46,37.48,56600.0,32.62,32.6374,32.62,32.6374,56600.0
2014-01-16 13:45:00,37.48,37.5,37.47,37.49,53200.0,32.6374,32.6548,32.6287,32.6461,53200.0
2014-01-16 13:50:00,37.49,37.49,37.46,37.46,36200.0,32.6461,32.6461,32.62,32.62,36200.0
2014-01-16 13:55:00,37.46,37.47,37.45,37.47,54000.0,32.62,32.6287,32.6113,32.6287,54000.0
2014-01-16 14:00:00,37.47,37.48,37.45,37.47,27800.0,32.6287,32.6374,32.6113,32.6287,27800.0
2014-01-16 14:05:00,37.47,37.49,37.46,37.47,32600.0,32.6287,32.6461,32.62,32.6287,32600.0
2014-01-16 14:10:00,37.46,37.47,37.45,37.47,50800.0,32.62,32.6287,32.6113,32.6287,50800.0
2014-01-16 14:15:00,37.48,37.49,37.46,37.46,57400.0,32.6374,32.6461,32.62,32.62,57400.0
2014-01-16 14:20:00,37.46,37.48,37.45,37.45,46600.0,32.62,32.6374,32.6113,32.6113,46600.0
2014-01-16 14:25:00,37.45,37.47,37.44,37.44,26600.0,32.6113,32.6287,32.6025,32.6025,26600.0
2014-01-16 14:30:00,37.44,37.44,37.43,37.43,37800.0,32.6025,32.6025,32.5938,32.5938,37800.0
2014-01-16 14:35:00,37.43,37.45,37.43,37.45,44400.0,32.5938,32.6113,32.5938,32.6113,44400.0
2014-01-16 14:40:00,37.45,37.46,37.43,37.46,46400.0,32.6113,32.62,32.5938,32.62,46400.0
2014-01-16 14:45:00,37.46,37.47,37.44,37.46,32800.0,32.62,32.6287,32.6025,32.62,32800.0
2014-01-16 14:50:00,37.46,37.47,37.41,37.44,70400.0,32.62,32.6287,32.5764,32.6025,70400.0
2014-01-16 14:55:00,37.44,37.44,37.43,37.44,26200.0,32.6025,32.6025,32.5938,32.6025,26200.0
2014-01-16 15:00:00,37.44,37.46,37.43,37.43,31000.0,32.6025,32.62,32.5938,32.5938,31000.0
2014-01-16 15:05:00,37.43,37.46,37.43,37.46,25800.0,32.5938,32.62,32.5938,32.62,25800.0
2014-01-16 15:10:00,37.46,37.46,37.43,37.44,56600.0,32.62,32.62,32.5938,32.6025,56600.0
2014-01-16 15:15:00,37.44,37.45,37.42,37.43,35800.0,32.6025,32.6113,32.5851,32.5938,35800.0
2014-01-16 15:20:00,37.43,37.44,37.42,37.44,48400.0,32.5938,32.6025,32.5851,32.6025,48400.0
2014-01-16 15:25:00,37.43,37.44,37.42,37.42,54400.0,32.5938,32.6025,32.5851,32.5851,54400.0
2014-01-16 15:30:00,37.42,37.43,37.41,37.42,46200.0,32.5851,32.5938,32.5764,32.5851,46200.0
2014-01-16 15:35:00,37.42,37.42,37.42,37.42,51400.0,32.5851,32.5851,32.5851,32.5851,51400.0
2014-01-16 15:40:00,37.42,37.42,37.37,37.38,100200.0,32.5851,32.5851,32.5416,32.5503,100200.0
2014-01-16 15:45:00,37.38,37.38,37.34,37.35,114400.0,32.5503,32.5503,32.5155,32.5242,114400.0
2014-01-16 15:50:00,37.35,37.4,37.35,37.39,139800.0,32.5242,32.5677,32.5242,32.559,139800.0
2014-01-16 15:55:00,37.38,37.41,37.38,37.41,129800.0,32.5503,32.5764,32.5503,32.5764,129800.0
2014-01-17 09:30:00,37.39,37.39,37.13,37.23,1068400.0,32.559,32.559,32.3326,32.4197,1068400.0
2014-01-17 09:35:00,37.24,37.37,37.24,37.31,166000.0,32.4284,32.5416,32.4284,32.4893,166000.0
2014-01-17 09:40:00,37.32,37.32,37.2,37.21,68800.0,32.4981,32.4981,32.3936,32.4023,68800.0
2014-01-17 09:45:00,37.22,37.22,37.12,37.15,172600.0,32.411,32.411,32.3239,32.35,172600.0
2014-01-17 09:50:00,37.14,37.17,37.07,37.09,102400.0,32.3413,32.3674,32.2804,32.2978,102400.0
2014-01-17 09:55:00,37.09,37.14,37.08,37.1,66000.0,32.2978,32.3413,32.2891,32.3065,66000.0
2014-01-17 10:00:00,37.1,37.11,37.06,37.09,73200.0,32.3065,32.3152,32.2716,32.2978,73200.0
2014-01-17 10:05:00,37.09,37.09,37.01,37.02,83600.0,32.2978,32.2978,32.2281,32.2368,83600.0
2014-01-17 10:10:00,37.02,37.04,36.9,36.93,257800.0,32.2368,32.2542,32.1323,32.1584,257800.0
2014-01-17 10:15:00,36.92,36.93,36.88,36.92,208000.0,32.1497,32.1584,32.1149,32.1497,208000.0
2014-01-17 10:20:00,36.92,37.0,36.92,37.0,133800.0,32.1497,32.2194,32.1497,32.2194,133800.0
2014-01-17 10:25:00,36.99,37.04,36.99,37.0,123400.0,32.2107,32.2542,32.2107,32.2194,123400.0
2014-01-17 10:30:00,37.0,37.01,36.98,37.0,66600.0,32.2194,32.2281,32.202,32.2194,66600.0
2014-01-17 10:35:00,36.99,37.01,36.99,37.0,87400.0,32.2107,32.2281,32.2107,32.2194,87400.0
2014-01-17 10:40:00,37.0,37.02,36.99,37.02,97400.0,32.2194,32.2368,32.2107,32.2368,97400.0
2014-01-17 10:45:00,37.02,37.02,36.99,36.99,64600.0,32.2368,32.2368,32.2107,32.2107,64600.0
2014-01-17 10:50:00,36.99,37.0,36.97,36.97,72800.0,32.2107,32.2194,32.1933,32.1933,72800.0
2014-01-17 10:55:00,36.97,37.01,36.96,37.0,117800.0,32.1933,32.2281,32.1846,32.2194,117800.0
2014-01-17 11:00:00,37.0,37.04,37.0,37.03,84400.0,32.2194,32.2542,32.2194,32.2455,84400.0
2014-01-17 11:05:00,37.03,37.03,36.97,36.97,46400.0,32.2455,32.2455,32.1933,32.1933,46400.0
2014-01-17 11:10:00,36.97,36.99,36.97,36.99,75400.0,32.1933,32.2107,32.1933,32.2107,75400.0
2014-01-17 11:15:00,36.99,37.01,36.99,37.01,71000.0,32.2107,32.2281,32.2107,32.2281,71000.0
2014-01-17 11:20:00,37.0,37.01,36.96,36.97,61200.0,32.2194,32.2281,32.1846,32.1933,61200.0
2014-01-17 11:25:00,36.96,36.98,36.96,36.97,67000.0,32.1846,32.202,32.1846,32.1933,67000.0
2014-01-17 11:30:00,36.97,36.97,36.93,36.94,67600.0,32.1933,32.1933,32.1584,32.1672,67600.0
2014-01-17 11:35:00,36.94,36.94,36.9,36.92,48600.0,32.1672,32.1672,32.1323,32.1497,48600.0
2014-01-17 11:40:00,36.92,36.95,36.92,36.95,46600.0,32.1497,32.1759,32.1497,32.1759,46600.0
2014-01-17 11:45:00,36.95,36.95,36.9,36.91,59600.0,32.1759,32.1759,32.1323,32.141,59600.0
2014-01-17 11:50:00,36.91,36.93,36.88,36.93,54400.0,32.141,32.1584,32.1149,32.1584,54400.0
2014-01-17 11:55:00,36.93,36.94,36.91,36.93,49600.0,32.1584,32.1672,32.141,32.1584,49600.0
2014-01-17 12:00:00,36.93,36.94,36.92,36.93,35200.0,32.1584,32.1672,32.1497,32.1584,35200.0
2014-01-17 12:05:00,36.94,36.95,36.93,36.94,47200.0,32.1672,32.1759,32.1584,32.1672,47200.0
2014-01-17 12:10:00,36.94,36.96,36.93,36.95,70000.0,32.1672,32.1846,32.1584,32.1759,70000.0
2014-01-17 12:15:00,36.94,36.95,36.9,36.92,88800.0,32.1672,32.1759,32.1323,32.1497,88800.0
2014-01-17 12:20:00,36.93,36.93,36.91,36.92,82800.0,32.1584,32.1584,32.141,32.1497,82800.0
2014-01-17 12:25:00,36.92,36.93,36.91,36.91,40800.0,32.1497,32.1584,32.141,32.141,40800.0
2014-01-17 12:30:00,36.92,36.93,36.9,36.9,57400.0,32.1497,32.1584,32.1323,32.1323,57400.0
2014-01-17 12:35:00,36.89,36.91,36.88,36.91,63600.0,32.1236,32.141,32.1149,32.141,63600.0
2014-01-17 12:40:00,36.9,36.97,36.9,36.97,137000.0,32.1323,32.1933,32.1323,32.1933,137000.0
2014-01-17 12:45:00,36.97,36.97,36.92,36.94,79400.0,32.1933,32.1933,32.1497,32.1672,79400.0
2014-01-17 12:50:00,36.93,36.95,36.93,36.94,32400.0,32.1584,32.1759,32.1584,32.1672,32400.0
2014-01-17 12:55:00,36.94,36.94,36.88,36.9,71400.0,32.1672,32.1672,32.1149,32.1323,71400.0
2014-01-17 13:00:00,36.89,36.92,36.88,36.91,71800.0,32.1236,32.1497,32.1149,32.141,71800.0
2014-01-17 13:05:00,36.92,36.93,36.88,36.89,71200.0,32.1497,32.1584,32.1149,32.1236,71200.0
2014-01-17 13:10:00,36.88,36.89,36.86,36.87,76000.0,32.1149,32.1236,32.0975,32.1062,76000.0
2014-01-17 13:15:00,36.86,36.87,36.81,36.86,116400.0,32.0975,32.1062,32.0539,32.0975,116400.0
2014-01-17 13:20:00,36.87,36.88,36.85,36.87,49600.0,32.1062,32.1149,32.0888,32.1062,49600.0
2014-01-17 13:25:00,36.87,36.87,36.84,36.85,73800.0,32.1062,32.1062,32.0801,32.0888,73800.0
2014-01-17 13:30:00,36.85,36.87,36.82,36.87,48600.0,32.0888,32.1062,32.0627,32.1062,48600.0
2014-01-17 13:35:00,36.87,36.87,36.84,36.85,57800.0,32.1062,32.1062,32.0801,32.0888,57800.0
2014-01-17 13:40:00,36.85,36.87,36.85,36.87,46600.0,32.0888,32.1062,32.0888,32.1062,46600.0
2014-01-17 13:45:00,36.87,36.88,36.85,36.87,65800.0,32.1062,32.1149,32.0888,32.1062,65800.0
2014-01-17 13:50:00,36.87,36.88,36.87,36.87,28800.0,32.1062,32.1149,32.1062,32.1062,28800.0
2014-01-17 13:55:00,36.87,36.88,36.87,36.88,49000.0,32.1062,32.1149,32.1062,32.1149,49000.0
2014-01-17 14:00:00,36.88,36.88,36.87,36.87,69200.0,32.1149,32.1149,32.1062,32.1062,69200.0
2014-01-17 14:05:00,36.87,36.87,36.85,36.87,73800.0,32.1062,32.1062,32.0888,32.1062,73800.0
2014-01-17 14:10:00,36.87,36.88,36.87,36.88,40000.0,32.1062,32.1149,32.1062,32.1149,40000.0
2014-01-17 14:15:00,36.88,36.88,36.86,36.87,58000.0,32.1149,32.1149,32.0975,32.1062,58000.0
2014-01-17 14:20:00,36.87,36.88,36.87,36.88,52200.0,32.1062,32.1149,32.1062,32.1149,52200.0
2014-01-17 14:25:00,36.88,36.88,36.87,36.87,48000.0,32.1149,32.1149,32.1062,32.1062,48000.0
2014-01-17 14:30:00,36.88,36.88,36.87,36.88,73000.0,32.1149,32.1149,32.1062,32.1149,73000.0
2014-01-17 14:35:00,36.88,36.91,36.87,36.88,224800.0,32.1149,32.141,32.1062,32.1149,224800.0
2014-01-17 14:40:00,36.88,36.88,36.86,36.86,80600.0,32.1149,32.1149,32.0975,32.0975,80600.0
2014-01-17 14:45:00,36.87,36.87,36.84,36.85,82000.0,32.1062,32.1062,32.0801,32.0888,82000.0
2014-01-17 14:50:00,36.84,36.85,36.83,36.83,56400.0,32.0801,32.0888,32.0714,32.0714,56400.0
2014-01-17 14:55:00,36.83,36.83,36.82,36.83,81200.0,32.0714,32.0714,32.0627,32.0714,81200.0
2014-01-17 15:00:00,36.83,36.85,36.82,36.84,96000.0,32.0714,32.0888,32.0627,32.0801,96000.0
2014-01-17 15:05:00,36.84,36.85,36.81,36.81,101000.0,32.0801,32.0888,32.0539,32.0539,101000.0
2014-01-17 15:10:00,36.81,36.83,36.8,36.83,117000.0,32.0539,32.0714,32.0452,32.0714,117000.0
2014-01-17 15:15:00,36.82,36.83,36.79,36.79,71200.0,32.0627,32.0714,32.0365,32.0365,71200.0
2014-01-17 15:20:00,36.79,36.79,36.75,36.76,107600.0,32.0365,32.0365,32.0017,32.0104,107600.0
2014-01-17 15:25:00,36.77,36.77,36.75,36.76,58800.0,32.0191,32.0191,32.0017,32.0104,58800.0
2014-01-17 15:30:00,36.76,36.76,36.71,36.71,169200.0,32.0104,32.0104,31.9669,31.9669,169200.0
2014-01-17 15:35:00,36.71,36.74,36.69,36.73,141800.0,31.9669,31.993,31.9495,31.9843,141800.0
2014-01-17 15:40:00,36.73,36.73,36.71,36.72,126800.0,31.9843,31.9843,31.9669,31.9756,126800.0
2014-01-17 15:45:00,36.72,36.75,36.72,36.74,195400.0,31.9756,32.0017,31.9756,31.993,195400.0
2014-01-17 15:50:00,36.74,36.76,36.72,36.73,246200.0,31.993,32.0104,31.9756,31.9843,246200.0
2014-01-17 15:55:00,36.73,36.73,36.69,36.69,548400.0,31.9843,31.9843,31.9495,31.9495,548400.0
2014-01-21 09:30:00,37.07,37.1,36.88,36.93,439400.0,32.2804,32.3065,32.1149,32.1584,439400.0
2014-01-21 09:35:00,36.92,36.95,36.89,36.91,234800.0,32.1497,32.1759,32.1236,32.141,234800.0
2014-01-21 09:40:00,36.9,36.99,36.9,36.98,281000.0,32.1323,32.2107,32.1323,32.202,281000.0
2014-01-21 09:45:00,36.98,37.16,36.96,37.13,374000.0,32.202,32.3587,32.1846,32.3326,374000.0
2014-01-21 09:50:00,37.13,37.24,37.13,37.15,185800.0,32.3326,32.4284,32.3326,32.35,185800.0
2014-01-21 09:55:00,37.15,37.15,37.04,37.09,288400.0,32.35,32.35,32.2542,32.2978,288400.0
2014-01-21 10:00:00,37.08,37.15,37.08,37.15,80200.0,32.2891,32.35,32.2891,32.35,80200.0
2014-01-21 10:05:00,37.15,37.3,37.15,37.27,284400.0,32.35,32.4806,32.35,32.4545,284400.0
2014-01-21 10:10:00,37.26,37.27,37.12,37.12,182800.0,32.4458,32.4545,32.3239,32.3239,182800.0
2014-01-21 10:15:00,37.12,37.13,37.02,37.13,109600.0,32.3239,32.3326,32.2368,32.3326,109600.0
2014-01-21 10:20:00,37.14,37.19,37.1,37.11,119400.0,32.3413,32.3849,32.3065,32.3152,119400.0
2014-01-21 10:25:00,37.1,37.13,37.1,37.12,86200.0,32.3065,32.3326,32.3065,32.3239,86200.0
2014-01-21 10:30:00,37.11,37.11,37.01,37.05,202400.0,32.3152,32.3152,32.2281,32.2629,202400.0
2014-01-21 10:35:00,37.05,37.07,37.04,37.07,80600.0,32.2629,32.2804,32.2542,32.2804,80600.0
2014-01-21 10:40:00,37.07,37.08,37.06,37.06,310400.0,32.2804,32.2891,32.2716,32.2716,310400.0
2014-01-21 10:45:00,37.06,37.06,37.01,37.03,105400.0,32.2716,32.2716,32.2281,32.2455,105400.0
2014-01-21 10:50:00,37.03,37.03,36.98,36.99,132200.0,32.2455,32.2455,32.202,32.2107,132200.0
2014-01-21 10:55:00,36.99,37.01,36.91,36.92,190800.0,32.2107,32.2281,32.141,32.1497,190800.0
2014-01-21 11:00:00,36.93,36.93,36.83,36.86,156200.0,32.1584,32.1584,32.0714,32.0975,156200.0
2014-01-21 11:05:00,36.85,36.88,36.8,36.81,121800.0,32.0888,32.1149,32.0452,32.0539,121800.0
2014-01-21 11:10:00,36.81,36.81,36.71,36.73,140800.0,32.0539,32.0539,31.9669,31.9843,140800.0
2014-01-21 11:15:00,36.73,36.77,36.73,36.77,110200.0,31.9843,32.0191,31.9843,32.0191,110200.0
2014-01-21 11:20:00,36.77,36.88,36.76,36.85,206800.0,32.0191,32.1149,32.0104,32.0888,206800.0
2014-01-21 11:25:00,36.87,36.88,36.84,36.86,85000.0,32.1062,32.1149,32.0801,32.0975,85000.0
2014-01-21 11:30:00,36.86,36.86,36.78,36.8,66400.0,32.0975,32.0975,32.0278,32.0452,66400.0
2014-01-21 11:35:00,36.8,36.81,36.77,36.79,57800.0,32.0452,32.0539,32.0191,32.0365,57800.0
2014-01-21 11:40:00,36.8,36.84,36.79,36.84,62600.0,32.0452,32.0801,32.0365,32.0801,62600.0
2014-01-21 11:45:00,36.84,36.88,36.84,36.84,59800.0,32.0801,32.1149,32.0801,32.0801,59800.0
2014-01-21 11:50:00,36.83,36.83,36.77,36.77,47800.0,32.0714,32.0714,32.0191,32.0191,47800.0
2014-01-21 11:55:00,36.77,36.82,36.77,36.81,39600.0,32.0191,32.0627,32.0191,32.0539,39600.0
2014-01-21 12:00:00,36.81,36.82,36.76,36.76,45600.0,32.0539,32.0627,32.0104,32.0104,45600.0
2014-01-21 12:05:00,36.75,36.76,36.71,36.74,85000.0,32.0017,32.0104,31.9669,31.993,85000.0
2014-01-21 12:10:00,36.74,36.76,36.73,36.73,40000.0,31.993,32.0104,31.9843,31.9843,40000.0
2014-01-21 12:15:00,36.73,36.81,36.73,36.81,44400.0,31.9843,32.0539,31.9843,32.0539,44400.0
2014-01-21 12:20:00,36.81,36.83,36.79,36.83,113800.0,32.0539,32.0714,32.0365,32.0714,113800.0
2014-01-21 12:25:00,36.82,36.85,36.82,36.85,120000.0,32.0627,32.0888,32.0627,32.0888,120000.0
2014-01-21 12:30:00,36.85,36.9,36.85,36.88,140200.0,32.0888,32.1323,32.0888,32.1149,140200.0
2014-01-21 12:35:00,36.88,36.92,36.87,36.91,67800.0,32.1149,32.1497,32.1062,32.141,67800.0
2014-01-21 12:40:00,36.91,36.93,36.91,36.92,116400.0,32.141,32.1584,32.141,32.1497,116400.0
2014-01-21 12:45:00,36.91,36.95,36.91,36.95,93800.0,32.141,32.1759,32.141,32.1759,93800.0
2014-01-21 12:50:00,36.95,36.97,36.94,36.96,77400.0,32.1759,32.1933,32.1672,32.1846,77400.0
2014-01-21 12:55:00,36.96,36.97,36.92,36.93,71800.0,32.1846,32.1933,32.1497,32.1584,71800.0
2014-01-21 13:00:00,36.94,36.97,36.93,36.97,65000.0,32.1672,32.1933,32.1584,32.1933,65000.0
2014-01-21 13:05:00,36.97,37.05,36.97,37.02,137400.0,32.1933,32.2629,32.1933,32.2368,137400.0
2014-01-21 13:10:00,37.02,37.05,37.02,37.02,120000.0,32.2368,32.2629,32.2368,32.2368,120000.0
2014-01-21 13:15:00,37.02,37.02,36.98,36.98,94000.0,32.2368,32.2368,32.202,32.202,94000.0
2014-01-21 13:20:00,36.98,37.0,36.96,36.99,132400.0,32.202,32.2194,32.1846,32.2107,132400.0
2014-01-21 13:25:00,36.99,37.02,36.99,36.99,52200.0,32.2107,32.2368,32.2107,32.2107,52200.0
2014-01-21 13:30:00,36.99,37.02,36.99,37.02,87400.0,32.2107,32.2368,32.2107,32.2368,87400.0
2014-01-21 13:35:00,37.02,37.02,37.0,37.0,46200.0,32.2368,32.2368,32.2194,32.2194,46200.0
2014-01-21 13:40:00,37.01,37.04,37.0,37.02,84200.0,32.2281,32.2542,32.2194,32.2368,84200.0
2014-01-21 13:45:00,37.02,37.02,36.97,36.98,59000.0,32.2368,32.2368,32.1933,32.202,59000.0
2014-01-21 13:50:00,36.98,36.98,36.96,36.96,89400.0,32.202,32.202,32.1846,32.1846,89400.0
2014-01-21 13:55:00,36.96,36.98,36.96,36.97,48800.0,32.1846,32.202,32.1846,32.1933,48800.0
2014-01-21 14:00:00,36.97,36.99,36.96,36.99,86400.0,32.1933,32.2107,32.1846,32.2107,86400.0
2014-01-21 14:05:00,36.98,36.99,36.97,36.97,38200.0,32.202,32.2107,32.1933,32.1933,38200.0
2014-01-21 14:10:00,36.96,36.96,36.95,36.96,56600.0,32.1846,32.1846,32.1759,32.1846,56600.0
2014-01-21 14:15:00,36.96,36.99,36.95,36.99,65000.0,32.1846,32.2107,32.1759,32.2107,65000.0
2014-01-21 14:20:00,36.98,36.99,36.98,36.98,69200.0,32.202,32.2107,32.202,32.202,69200.0
2014-01-21 14:25:00,36.98,37.01,36.98,37.01,82600.0,32.202,32.2281,32.202,32.2281,82600.0
2014-01-21 14:30:00,37.01,37.02,37.0,37.02,130800.0,32.2281,32.2368,32.2194,32.2368,130800.0
2014-01-21 14:35:00,37.02,37.07,37.02,37.02,153400.0,32.2368,32.2804,32.2368,32.2368,153400.0
2014-01-21 14:40:00,37.02,37.02,37.01,37.02,64400.0,32.2368,32.2368,32.2281,32.2368,64400.0
2014-01-21 14:45:00,37.02,37.02,36.99,36.99,117600.0,32.2368,32.2368,32.2107,32.2107,117600.0
2014-01-21 14:50:00,36.99,37.0,36.93,36.94,108400.0,32.2107,32.2194,32.1584,32.1672,108400.0
2014-01-21 14:55:00,36.94,36.94,36.92,36.93,78400.0,32.1672,32.1672,32.1497,32.1584,78400.0
2014-01-21 15:00:00,36.93,36.94,36.88,36.94,111600.0,32.1584,32.1672,32.1149,32.1672,111600.0
2014-01-21 15:05:00,36.94,36.96,36.93,36.96,123800.0,32.1672,32.1846,32.1584,32.1846,123800.0
2014-01-21 15:10:00,36.95,36.97,36.91,36.92,122400.0,32.1759,32.1933,32.141,32.1497,122400.0
2014-01-21 15:15:00,36.92,36.93,36.92,36.92,72600.0,32.1497,32.1584,32.1497,32.1497,72600.0
2014-01-21 15:20:00,36.92,36.94,36.9,36.92,77200.0,32.1497,32.1672,32.1323,32.1497,77200.0
2014-01-21 15:25:00,36.91,36.92,36.9,36.92,105600.0,32.141,32.1497,32.1323,32.1497,105600.0
2014-01-21 15:30:00,36.92,36.94,36.9,36.9,130000.0,32.1497,32.1672,32.1323,32.1323,130000.0
2014-01-21 15:35:00,36.9,36.94,36.9,36.93,121000.0,32.1323,32.1672,32.1323,32.1584,121000.0
2014-01-21 15:40:00,36.93,36.95,36.91,36.92,170400.0,32.1584,32.1759,32.141,32.1497,170400.0
2014-01-21 15:45:00,36.92,36.94,36.88,36.89,259600.0,32.1497,32.1672,32.1149,32.1236,259600.0
2014-01-21 15:50:00,36.9,36.9,36.88,36.9,177400.0,32.1323,32.1323,32.1149,32.1323,177400.0
2014-01-21 15:55:00,36.9,36.9,36.86,36.88,374000.0,32.1323,32.1323,32.0975,32.1149,374000.0
2014-01-22 09:30:00,36.98,37.03,36.8,36.94,249600.0,32.202,32.2455,32.0452,32.1672,249600.0
2014-01-22 09:35:00,36.92,36.98,36.9,36.91,48800.0,32.1497,32.202,32.1323,32.141,48800.0
2014-01-22 09:40:00,36.91,36.91,36.83,36.84,66800.0,32.141,32.141,32.0714,32.0801,66800.0
2014-01-22 09:45:00,36.83,36.87,36.83,36.84,58600.0,32.0714,32.1062,32.0714,32.0801,58600.0
2014-01-22 09:50:00,36.83,36.88,36.81,36.85,143800.0,32.0714,32.1149,32.0539,32.0888,143800.0
2014-01-22 09:55:00,36.85,36.87,36.82,36.85,57200.0,32.0888,32.1062,32.0627,32.0888,57200.0
2014-01-22 10:00:00,36.85,36.92,36.84,36.87,61400.0,32.0888,32.1497,32.0801,32.1062,61400.0
2014-01-22 10:05:00,36.87,36.92,36.87,36.91,46000.0,32.1062,32.1497,32.1062,32.141,46000.0
2014-01-22 10:10:00,36.91,36.95,36.86,36.91,151400.0,32.141,32.1759,32.0975,32.141,151400.0
2014-01-22 10:15:00,36.91,36.96,36.88,36.95,324800.0,32.141,32.1846,32.1149,32.1759,324800.0
2014-01-22 10:20:00,36.95,36.96,36.9,36.93,77400.0,32.1759,32.1846,32.1323,32.1584,77400.0
2014-01-22 10:25:00,36.94,36.95,36.9,36.93,49600.0,32.1672,32.1759,32.1323,32.1584,49600.0
2014-01-22 10:30:00,36.93,36.94,36.87,36.88,40200.0,32.1584,32.1672,32.1062,32.1149,40200.0
2014-01-22 10:35:00,36.87,36.92,36.87,36.91,32200.0,32.1062,32.1497,32.1062,32.141,32200.0
2014-01-22 10:40:00,36.91,36.95,36.87,36.88,142400.0,32.141,32.1759,32.1062,32.1149,142400.0
2014-01-22 10:45:00,36.88,36.9,36.88,36.89,54800.0,32.1149,32.1323,32.1149,32.1236,54800.0
2014-01-22 10:50:00,36.88,36.93,36.87,36.9,112000.0,32.1149,32.1584,32.1062,32.1323,112000.0
2014-01-22 10:55:00,36.9,36.93,36.87,36.9,61400.0,32.1323,32.1584,32.1062,32.1323,61400.0
2014-01-22 11:00:00,36.9,36.91,36.88,36.9,93600.0,32.1323,32.141,32.1149,32.1323,93600.0
2014-01-22 11:05:00,36.9,36.91,36.88,36.89,71200.0,32.1323,32.141,32.1149,32.1236,71200.0
2014-01-22 11:10:00,36.88,36.93,36.88,36.91,31600.0,32.1149,32.1584,32.1149,32.141,31600.0
2014-01-22 11:15:00,36.91,36.94,36.89,36.93,91800.0,32.141,32.1672,32.1236,32.1584,91800.0
2014-01-22 11:20:00,36.93,36.94,36.91,36.93,78400.0,32.1584,32.1672,32.141,32.1584,78400.0
2014-01-22 11:25:00,36.93,36.93,36.9,36.91,39600.0,32.1584,32.1584,32.1323,32.141,39600.0
2014-01-22 11:30:00,36.92,36.94,36.91,36.91,41000.0,32.1497,32.1672,32.141,32.141,41000.0
2014-01-22 11:35:00,36.91,36.91,36.88,36.9,61000.0,32.141,32.141,32.1149,32.1323,61000.0
2014-01-22 11:40:00,36.9,36.9,36.88,36.88,40000.0,32.1323,32.1323,32.1149,32.1149,40000.0
2014-01-22 11:45:00,36.88,36.9,36.85,36.85,79200.0,32.1149,32.1323,32.0888,32.0888,79200.0
2014-01-22 11:50:00,36.85,36.85,36.83,36.85,73600.0,32.0888,32.0888,32.0714,32.0888,73600.0
2014-01-22 11:55:00,36.85,36.86,36.8,36.8,103600.0,32.0888,32.0975,32.0452,32.0452,103600.0
2014-01-22 12:00:00,36.8,36.8,36.76,36.77,81400.0,32.0452,32.0452,32.0104,32.0191,81400.0
2014-01-22 12:05:00,36.77,36.79,36.77,36.78,61200.0,32.0191,32.0365,32.0191,32.0278,61200.0
2014-01-22 12:10:00,36.79,36.85,36.78,36.85,43000.0,32.0365,32.0888,32.0278,32.0888,43000.0
2014-01-22 12:15:00,36.85,36.85,36.83,36.83,31200.0,32.0888,32.0888,32.0714,32.0714,31200.0
2014-01-22 12:20:00,36.84,36.84,36.78,36.78,80000.0,32.0801,32.0801,32.0278,32.0278,80000.0
2014-01-22 12:25:00,36.78,36.79,36.77,36.78,58600.0,32.0278,32.0365,32.0191,32.0278,58600.0
2014-01-22 12:30:00,36.78,36.83,36.78,36.8,82600.0,32.0278,32.0714,32.0278,32.0452,82600.0
2014-01-22 12:35:00,36.8,36.82,36.79,36.82,31400.0,32.0452,32.0627,32.0365,32.0627,31400.0
2014-01-22 12:40:00,36.82,36.85,36.81,36.84,33400.0,32.0627,32.0888,32.0539,32.0801,33400.0
2014-01-22 12:45:00,36.84,36.89,36.84,36.88,46000.0,32.0801,32.1236,32.0801,32.1149,46000.0
2014-01-22 12:50:00,36.88,36.9,36.87,36.9,46400.0,32.1149,32.1323,32.1062,32.1323,46400.0
2014-01-22 12:55:00,36.89,36.9,36.88,36.9,23400.0,32.1236,32.1323,32.1149,32.1323,23400.0
2014-01-22 13:00:00,36.9,36.91,36.87,36.88,49600.0,32.1323,32.141,32.1062,32.1149,49600.0
2014-01-22 13:05:00,36.88,36.9,36.88,36.9,15600.0,32.1149,32.1323,32.1149,32.1323,15600.0
2014-01-22 13:10:00,36.89,36.9,36.86,36.86,45200.0,32.1236,32.1323,32.0975,32.0975,45200.0
2014-01-22 13:15:00,36.86,36.91,36.85,36.9,75800.0,32.0975,32.141,32.0888,32.1323,75800.0
2014-01-22 13:20:00,36.9,36.9,36.86,36.87,61200.0,32.1323,32.1323,32.0975,32.1062,61200.0
2014-01-22 13:25:00,36.87,36.87,36.84,36.85,61000.0,32.1062,32.1062,32.0801,32.0888,61000.0
2014-01-22 13:30:00,36.85,36.85,36.83,36.83,42800.0,32.0888,32.0888,32.0714,32.0714,42800.0
2014-01-22 13:35:00,36.84,36.84,36.79,36.8,101200.0,32.0801,32.0801,32.0365,32.0452,101200.0
2014-01-22 13:40:00,36.8,36.82,36.77,36.82,60600.0,32.0452,32.0627,32.0191,32.0627,60600.0
2014-01-22 13:45:00,36.82,36.85,36.82,36.83,51600.0,32.0627,32.0888,32.0627,32.0714,51600.0
2014-01-22 13:50:00,36.83,36.83,36.81,36.81,47400.0,32.0714,32.0714,32.0539,32.0539,47400.0
2014-01-22 13:55:00,36.81,36.82,36.77,36.78,80000.0,32.0539,32.0627,32.0191,32.0278,80000.0
2014-01-22 14:00:00,36.78,36.82,36.78,36.81,65400.0,32.0278,32.0627,32.0278,32.0539,65400.0
2014-01-22 14:05:00,36.81,36.82,36.79,36.81,66000.0,32.0539,32.0627,32.0365,32.0539,66000.0
2014-01-22 14:10:00,36.81,36.82,36.8,36.8,26800.0,32.0539,32.0627,32.0452,32.0452,26800.0
2014-01-22 14:15:00,36.8,36.82,36.8,36.82,51800.0,32.0452,32.0627,32.0452,32.0627,51800.0
2014-01-22 14:20:00,36.82,36.82,36.81,36.82,53600.0,32.0627,32.0627,32.0539,32.0627,53600.0
2014-01-22 14:25:00,36.82,36.83,36.81,36.83,51200.0,32.0627,32.0714,32.0539,32.0714,51200.0
2014-01-22 14:30:00,36.83,36.84,36.83,36.83,42000.0,32.0714,32.0801,32.0714,32.0714,42000.0
2014-01-22 14:35:00,36.83,36.83,36.8,36.81,68800.0,32.0714,32.0714,32.0452,32.0539,68800.0
2014-01-22 14:40:00,36.81,36.83,36.81,36.83,50200.0,32.0539,32.0714,32.0539,32.0714,50200.0
2014-01-22 14:45:00,36.83,36.84,36.77,36.77,70400.0,32.0714,32.0801,32.0191,32.0191,70400.0
2014-01-22 14:50:00,36.79,36.81,36.78,36.81,52600.0,32.0365,32.0539,32.0278,32.0539,52600.0
2014-01-22 14:55:00,36.81,36.82,36.8,36.8,45400.0,32.0539,32.0627,32.0452,32.0452,45400.0
2014-01-22 15:00:00,36.8,36.81,36.79,36.8,56800.0,32.0452,32.0539,32.0365,32.0452,56800.0
2014-01-22 15:05:00,36.8,36.81,36.77,36.77,76200.0,32.0452,32.0539,32.0191,32.0191,76200.0
2014-01-22 15:10:00,36.77,36.8,36.76,36.79,78200.0,32.0191,32.0452,32.0104,32.0365,78200.0
2014-01-22 15:15:00,36.78,36.8,36.77,36.78,69000.0,32.0278,32.0452,32.0191,32.0278,69000.0
2014-01-22 15:20:00,36.79,36.81,36.78,36.81,57800.0,32.0365,32.0539,32.0278,32.0539,57800.0
2014-01-22 15:25:00,36.81,36.81,36.77,36.77,79800.0,32.0539,32.0539,32.0191,32.0191,79800.0
2014-01-22 15:30:00,36.77,36.79,36.77,36.78,93200.0,32.0191,32.0365,32.0191,32.0278,93200.0
2014-01-22 15:35:00,36.79,36.83,36.79,36.81,98200.0,32.0365,32.0714,32.0365,32.0539,98200.0
2014-01-22 15:40:00,36.81,36.82,36.78,36.79,106800.0,32.0539,32.0627,32.0278,32.0365,106800.0
2014-01-22 15:45:00,36.79,36.82,36.78,36.79,214000.0,32.0365,32.0627,32.0278,32.0365,214000.0
2014-01-22 15:50:00,36.79,36.8,36.77,36.77,164800.0,32.0365,32.0452,32.0191,32.0191,164800.0
2014-01-22 15:55:00,36.77,36.77,36.75,36.76,463600.0,32.0191,32.0191,32.0017,32.0104,463600.0
2014-01-23 09:30:00,36.51,36.59,36.31,36.35,516000.0,31.7927,31.8624,31.6186,31.6534,516000.0
2014-01-23 09:35:00,36.35,36.38,36.17,36.19,274400.0,31.6534,31.6795,31.4966,31.5141,274400.0
2014-01-23 09:40:00,36.19,36.21,36.08,36.16,352200.0,31.5141,31.5315,31.4183,31.4879,352200.0
2014-01-23 09:45:00,36.16,36.27,36.16,36.26,219800.0,31.4879,31.5837,31.4879,31.575,219800.0
2014-01-23 09:50:00,36.26,36.26,36.18,36.24,128200.0,31.575,31.575,31.5053,31.5576,128200.0
2014-01-23 09:55:00,36.24,36.26,36.19,36.22,90000.0,31.5576,31.575,31.5141,31.5402,90000.0
2014-01-23 10:00:00,36.23,36.27,36.16,36.16,121400.0,31.5489,31.5837,31.4879,31.4879,121400.0
2014-01-23 10:05:00,36.17,36.18,36.08,36.1,132400.0,31.4966,31.5053,31.4183,31.4357,132400.0
2014-01-23 10:10:00,36.1,36.1,36.01,36.03,182000.0,31.4357,31.4357,31.3573,31.3747,182000.0
2014-01-23 10:15:00,36.03,36.09,36.02,36.09,181800.0,31.3747,31.427,31.366,31.427,181800.0
2014-01-23 10:20:00,36.09,36.1,36.04,36.04,177200.0,31.427,31.4357,31.3834,31.3834,177200.0
2014-01-23 10:25:00,36.04,36.1,36.02,36.07,108800.0,31.3834,31.4357,31.366,31.4096,108800.0
2014-01-23 10:30:00,36.08,36.13,36.03,36.12,83800.0,31.4183,31.4618,31.3747,31.4531,83800.0
2014-01-23 10:35:00,36.13,36.16,36.09,36.11,79000.0,31.4618,31.4879,31.427,31.4444,79000.0
2014-01-23 10:40:00,36.12,36.21,36.11,36.2,198600.0,31.4531,31.5315,31.4444,31.5228,198600.0
2014-01-23 10:45:00,36.2,36.25,36.19,36.22,164400.0,31.5228,31.5663,31.5141,31.5402,164400.0
2014-01-23 10:50:00,36.21,36.21,36.16,36.18,88600.0,31.5315,31.5315,31.4879,31.5053,88600.0
2014-01-23 10:55:00,36.18,36.22,36.18,36.21,71600.0,31.5053,31.5402,31.5053,31.5315,71600.0
2014-01-23 11:00:00,36.21,36.21,36.17,36.17,195600.0,31.5315,31.5315,31.4966,31.4966,195600.0
2014-01-23 11:05:00,36.17,36.21,36.16,36.2,83400.0,31.4966,31.5315,31.4879,31.5228,83400.0
2014-01-23 11:10:00,36.2,36.21,36.18,36.18,102400.0,31.5228,31.5315,31.5053,31.5053,102400.0
2014-01-23 11:15:00,36.18,36.25,36.17,36.24,96600.0,31.5053,31.5663,31.4966,31.5576,96600.0
2014-01-23 11:20:00,36.24,36.24,36.18,36.23,59000.0,31.5576,31.5576,31.5053,31.5489,59000.0
2014-01-23 11:25:00,36.23,36.25,36.21,36.25,76800.0,31.5489,31.5663,31.5315,31.5663,76800.0
2014-01-23 11:30:00,36.25,36.29,36.24,36.26,94000.0,31.5663,31.6011,31.5576,31.575,94000.0
2014-01-23 11:35:00,36.26,36.28,36.24,36.27,55800.0,31.575,31.5924,31.5576,31.5837,55800.0
2014-01-23 11:40:00,36.28,36.3,36.26,36.27,132800.0,31.5924,31.6098,31.575,31.5837,132800.0
2014-01-23 11:45:00,36.26,36.26,36.22,36.25,230200.0,31.575,31.575,31.5402,31.5663,230200.0
2014-01-23 11:50:00,36.25,36.27,36.23,36.24,115200.0,31.5663,31.5837,31.5489,31.5576,115200.0
2014-01-23 11:55:00,36.24,36.27,36.24,36.27,29000.0,31.5576,31.5837,31.5576,31.5837,29000.0
2014-01-23 12:00:00,36.27,36.27,36.26,36.27,43000.0,31.5837,31.5837,31.575,31.5837,43000.0
2014-01-23 12:05:00,36.27,36.33,36.27,36.31,64400.0,31.5837,31.636,31.5837,31.6186,64400.0
2014-01-23 12:10:00,36.3,36.31,36.27,36.28,25000.0,31.6098,31.6186,31.5837,31.5924,25000.0
2014-01-23 12:15:00,36.27,36.33,36.26,36.32,112600.0,31.5837,31.636,31.575,31.6273,112600.0
2014-01-23 12:20:00,36.32,36.35,36.3,36.33,74600.0,31.6273,31.6534,31.6098,31.636,74600.0
2014-01-23 12:25:00,36.33,36.33,36.29,36.31,72800.0,31.636,31.636,31.6011,31.6186,72800.0
2014-01-23 12:30:00,36.31,36.31,36.27,36.31,72200.0,31.6186,31.6186,31.5837,31.6186,72200.0
2014-01-23 12:35:00,36.31,36.33,36.28,36.32,36600.0,31.6186,31.636,31.5924,31.6273,36600.0
2014-01-23 12:40:00,36.32,36.34,36.31,36.31,53400.0,31.6273,31.6447,31.6186,31.6186,53400.0
2014-01-23 12:45:00,36.32,36.32,36.24,36.27,219400.0,31.6273,31.6273,31.5576,31.5837,219400.0
2014-01-23 12:50:00,36.27,36.28,36.25,36.27,25400.0,31.5837,31.5924,31.5663,31.5837,25400.0
2014-01-23 12:55:00,36.26,36.26,36.23,36.25,112000.0,31.575,31.575,31.5489,31.5663,112000.0
2014-01-23 13:00:00,36.26,36.27,36.24,36.24,46800.0,31.575,31.5837,31.5576,31.5576,46800.0
2014-01-23 13:05:00,36.25,36.31,36.24,36.31,69000.0,31.5663,31.6186,31.5576,31.6186,69000.0
2014-01-23 13:10:00,36.3,36.32,36.24,36.24,43800.0,31.6098,31.6273,31.5576,31.5576,43800.0
2014-01-23 13:15:00,36.25,36.3,36.24,36.3,52000.0,31.5663,31.6098,31.5576,31.6098,52000.0
2014-01-23 13:20:00,36.29,36.34,36.29,36.33,52600.0,31.6011,31.6447,31.6011,31.636,52600.0
2014-01-23 13:25:00,36.33,36.34,36.31,36.31,38000.0,31.636,31.6447,31.6186,31.6186,38000.0
2014-01-23 13:30:00,36.31,36.33,36.29,36.33,56200.0,31.6186,31.636,31.6011,31.636,56200.0
2014-01-23 13:35:00,36.33,36.33,36.3,36.31,39800.0,31.636,31.636,31.6098,31.6186,39800.0
2014-01-23 13:40:00,36.3,36.33,36.29,36.3,57800.0,31.6098,31.636,31.6011,31.6098,57800.0
2014-01-23 13:45:00,36.3,36.33,36.27,36.27,47000.0,31.6098,31.636,31.5837,31.5837,47000.0
2014-01-23 13:50:00,36.27,36.32,36.27,36.3,34600.0,31.5837,31.6273,31.5837,31.6098,34600.0
2014-01-23 13:55:00,36.3,36.3,36.26,36.27,35600.0,31.6098,31.6098,31.575,31.5837,35600.0
2014-01-23 14:00:00,36.27,36.29,36.25,36.29,40000.0,31.5837,31.6011,31.5663,31.6011,40000.0
2014-01-23 14:05:00,36.29,36.29,36.26,36.27,34000.0,31.6011,31.6011,31.575,31.5837,34000.0
2014-01-23 14:10:00,36.27,36.29,36.25,36.26,28200.0,31.5837,31.6011,31.5663,31.575,28200.0
2014-01-23 14:15:00,36.26,36.27,36.24,36.25,56000.0,31.575,31.5837,31.5576,31.5663,56000.0
2014-01-23 14:20:00,36.25,36.27,36.24,36.26,85000.0,31.5663,31.5837,31.5576,31.575,85000.0
2014-01-23 14:25:00,36.25,36.26,36.23,36.24,49800.0,31.5663,31.575,31.5489,31.5576,49800.0
2014-01-23 14:30:00,36.25,36.27,36.24,36.24,65600.0,31.5663,31.5837,31.5576,31.5576,65600.0
2014-01-23 14:35:00,36.23,36.24,36.23,36.24,62600.0,31.5489,31.5576,31.5489,31.5576,62600.0
2014-01-23 14:40:00,36.24,36.26,36.22,36.26,51800.0,31.5576,31.575,31.5402,31.575,51800.0
2014-01-23 14:45:00,36.25,36.26,36.24,36.26,55200.0,31.5663,31.575,31.5576,31.575,55200.0
2014-01-23 14:50:00,36.26,36.26,36.24,36.25,46200.0,31.575,31.575,31.5576,31.5663,46200.0
2014-01-23 14:55:00,36.25,36.29,36.24,36.27,70600.0,31.5663,31.6011,31.5576,31.5837,70600.0
2014-01-23 15:00:00,36.27,36.3,36.24,36.29,110600.0,31.5837,31.6098,31.5576,31.6011,110600.0
2014-01-23 15:05:00,36.29,36.32,36.28,36.29,73200.0,31.6011,31.6273,31.5924,31.6011,73200.0
2014-01-23 15:10:00,36.29,36.31,36.27,36.3,68400.0,31.6011,31.6186,31.5837,31.6098,68400.0
2014-01-23 15:15:00,36.3,36.33,36.3,36.33,69600.0,31.6098,31.636,31.6098,31.636,69600.0
2014-01-23 15:20:00,36.33,36.37,36.32,36.37,114200.0,31.636,31.6708,31.6273,31.6708,114200.0
2014-01-23 15:25:00,36.37,36.38,36.32,36.35,102800.0,31.6708,31.6795,31.6273,31.6534,102800.0
2014-01-23 15:30:00,36.34,36.35,36.31,36.34,102400.0,31.6447,31.6534,31.6186,31.6447,102400.0
2014-01-23 15:35:00,36.34,36.38,36.34,36.34,126800.0,31.6447,31.6795,31.6447,31.6447,126800.0
2014-01-23 15:40:00,36.34,36.37,36.33,36.35,142200.0,31.6447,31.6708,31.636,31.6534,142200.0
2014-01-23 15:45:00,36.36,36.38,36.33,36.34,169800.0,31.6621,31.6795,31.636,31.6447,169800.0
2014-01-23 15:50:00,36.34,36.37,36.33,36.37,192000.0,31.6447,31.6708,31.636,31.6708,192000.0
2014-01-23 15:55:00,36.37,36.38,36.34,36.38,391400.0,31.6708,31.6795,31.6447,31.6795,391400.0
2014-01-24 09:30:00,36.15,36.3,36.09,36.24,207200.0,31.4792,31.6098,31.427,31.5576,207200.0
2014-01-24 09:35:00,36.22,36.24,36.15,36.22,53600.0,31.5402,31.5576,31.4792,31.5402,53600.0
2014-01-24 09:40:00,36.22,36.24,36.12,36.14,60600.0,31.5402,31.5576,31.4531,31.4705,60600.0
2014-01-24 09:45:00,36.15,36.24,36.13,36.22,178400.0,31.4792,31.5576,31.4618,31.5402,178400.0
2014-01-24 09:50:00,36.22,36.3,36.18,36.24,110000.0,31.5402,31.6098,31.5053,31.5576,110000.0
2014-01-24 09:55:00,36.23,36.27,36.23,36.25,44400.0,31.5489,31.5837,31.5489,31.5663,44400.0
2014-01-24 10:00:00,36.24,36.27,36.22,36.23,53200.0,31.5576,31.5837,31.5402,31.5489,53200.0
2014-01-24 10:05:00,36.23,36.33,36.23,36.33,78000.0,31.5489,31.636,31.5489,31.636,78000.0
2014-01-24 10:10:00,36.33,36.33,36.26,36.3,192000.0,31.636,31.636,31.575,31.6098,192000.0
2014-01-24 10:15:00,36.3,36.3,36.19,36.25,106400.0,31.6098,31.6098,31.5141,31.5663,106400.0
2014-01-24 10:20:00,36.24,36.26,36.21,36.23,77800.0,31.5576,31.575,31.5315,31.5489,77800.0
2014-01-24 10:25:00,36.23,36.27,36.23,36.26,40200.0,31.5489,31.5837,31.5489,31.575,40200.0
2014-01-24 10:30:00,36.26,36.26,36.15,36.16,72800.0,31.575,31.575,31.4792,31.4879,72800.0
2014-01-24 10:35:00,36.17,36.22,36.16,36.19,63200.0,31.4966,31.5402,31.4879,31.5141,63200.0
2014-01-24 10:40:00,36.2,36.2,36.1,36.16,72200.0,31.5228,31.5228,31.4357,31.4879,72200.0
2014-01-24 10:45:00,36.15,36.17,36.11,36.15,58800.0,31.4792,31.4966,31.4444,31.4792,58800.0
2014-01-24 10:50:00,36.15,36.21,36.15,36.2,57800.0,31.4792,31.5315,31.4792,31.5228,57800.0
2014-01-24 10:55:00,36.2,36.2,36.15,36.18,64400.0,31.5228,31.5228,31.4792,31.5053,64400.0
2014-01-24 11:00:00,36.18,36.24,36.18,36.24,49400.0,31.5053,31.5576,31.5053,31.5576,49400.0
2014-01-24 11:05:00,36.24,36.26,36.15,36.15,53600.0,31.5576,31.575,31.4792,31.4792,53600.0
2014-01-24 11:10:00,36.15,36.17,36.12,36.17,84400.0,31.4792,31.4966,31.4531,31.4966,84400.0
2014-01-24 11:15:00,36.16,36.25,36.16,36.21,47000.0,31.4879,31.5663,31.4879,31.5315,47000.0
2014-01-24 11:20:00,36.2,36.21,36.18,36.19,45400.0,31.5228,31.5315,31.5053,31.5141,45400.0
2014-01-24 11:25:00,36.19,36.19,36.13,36.15,59800.0,31.5141,31.5141,31.4618,31.4792,59800.0
2014-01-24 11:30:00,36.15,36.2,36.13,36.17,62800.0,31.4792,31.5228,31.4618,31.4966,62800.0
2014-01-24 11:35:00,36.17,36.18,36.15,36.18,51400.0,31.4966,31.5053,31.4792,31.5053,51400.0
2014-01-24 11:40:00,36.17,36.19,36.13,36.13,50200.0,31.4966,31.5141,31.4618,31.4618,50200.0
2014-01-24 11:45:00,36.13,36.19,36.12,36.17,81000.0,31.4618,31.5141,31.4531,31.4966,81000.0
2014-01-24 11:50:00,36.17,36.22,36.16,36.2,73000.0,31.4966,31.5402,31.4879,31.5228,73000.0
2014-01-24 11:55:00,36.2,36.24,36.2,36.2,73400.0,31.5228,31.5576,31.5228,31.5228,73400.0
2014-01-24 12:00:00,36.2,36.2,36.12,36.12,81000.0,31.5228,31.5228,31.4531,31.4531,81000.0
2014-01-24 12:05:00,36.11,36.18,36.09,36.16,77200.0,31.4444,31.5053,31.427,31.4879,77200.0
2014-01-24 12:10:00,36.16,36.21,36.16,36.21,64600.0,31.4879,31.5315,31.4879,31.5315,64600.0
2014-01-24 12:15:00,36.2,36.21,36.04,36.13,301800.0,31.5228,31.5315,31.3834,31.4618,301800.0
2014-01-24 12:20:00,36.12,36.19,36.12,36.18,57000.0,31.4531,31.5141,31.4531,31.5053,57000.0
2014-01-24 12:25:00,36.19,36.22,36.16,36.17,78400.0,31.5141,31.5402,31.4879,31.4966,78400.0
2014-01-24 12:30:00,36.18,36.2,36.16,36.17,55400.0,31.5053,31.5228,31.4879,31.4966,55400.0
2014-01-24 12:35:00,36.17,36.19,36.16,36.19,45200.0,31.4966,31.5141,31.4879,31.5141,45200.0
2014-01-24 12:40:00,36.2,36.22,36.17,36.17,43000.0,31.5228,31.5402,31.4966,31.4966,43000.0
2014-01-24 12:45:00,36.17,36.2,36.16,36.2,46400.0,31.4966,31.5228,31.4879,31.5228,46400.0
2014-01-24 12:50:00,36.2,36.22,36.18,36.19,34800.0,31.5228,31.5402,31.5053,31.5141,34800.0
2014-01-24 12:55:00,36.19,36.21,36.18,36.19,44000.0,31.5141,31.5315,31.5053,31.5141,44000.0
2014-01-24 13:00:00,36.19,36.19,36.13,36.15,46200.0,31.5141,31.5141,31.4618,31.4792,46200.0
2014-01-24 13:05:00,36.15,36.18,36.15,36.18,28600.0,31.4792,31.5053,31.4792,31.5053,28600.0
2014-01-24 13:10:00,36.18,36.19,36.17,36.18,31400.0,31.5053,31.5141,31.4966,31.5053,31400.0
2014-01-24 13:15:00,36.18,36.21,36.17,36.18,46000.0,31.5053,31.5315,31.4966,31.5053,46000.0
2014-01-24 13:20:00,36.17,36.18,36.13,36.15,40000.0,31.4966,31.5053,31.4618,31.4792,40000.0
2014-01-24 13:25:00,36.15,36.19,36.13,36.15,48400.0,31.4792,31.5141,31.4618,31.4792,48400.0
2014-01-24 13:30:00,36.15,36.17,36.14,36.16,49600.0,31.4792,31.4966,31.4705,31.4879,49600.0
2014-01-24 13:35:00,36.16,36.17,36.13,36.16,37200.0,31.4879,31.4966,31.4618,31.4879,37200.0
2014-01-24 13:40:00,36.17,36.17,36.14,36.15,39200.0,31.4966,31.4966,31.4705,31.4792,39200.0
2014-01-24 13:45:00,36.15,36.17,36.14,36.17,47000.0,31.4792,31.4966,31.4705,31.4966,47000.0
2014-01-24 13:50:00,36.17,36.19,36.16,36.17,49400.0,31.4966,31.5141,31.4879,31.4966,49400.0
2014-01-24 13:55:00,36.18,36.19,36.15,36.15,71400.0,31.5053,31.5141,31.4792,31.4792,71400.0
2014-01-24 14:00:00,36.16,36.16,36.06,36.08,95600.0,31.4879,31.4879,31.4009,31.4183,95600.0
2014-01-24 14:05:00,36.07,36.08,36.02,36.02,96600.0,31.4096,31.4183,31.366,31.366,96600.0
2014-01-24 14:10:00,36.02,36.04,35.99,35.99,101800.0,31.366,31.3834,31.3399,31.3399,101800.0
2014-01-24 14:15:00,36.0,36.02,35.98,35.99,91800.0,31.3486,31.366,31.3312,31.3399,91800.0
2014-01-24 14:20:00,36.0,36.04,35.99,36.02,126600.0,31.3486,31.3834,31.3399,31.366,126600.0
2014-01-24 14:25:00,36.02,36.04,35.98,36.03,75000.0,31.366,31.3834,31.3312,31.3747,75000.0
2014-01-24 14:30:00,36.04,36.05,36.01,36.02,77400.0,31.3834,31.3921,31.3573,31.366,77400.0
2014-01-24 14:35:00,36.03,36.07,36.02,36.04,128600.0,31.3747,31.4096,31.366,31.3834,128600.0
2014-01-24 14:40:00,36.04,36.05,36.01,36.02,59600.0,31.3834,31.3921,31.3573,31.366,59600.0
2014-01-24 14:45:00,36.02,36.03,36.01,36.02,52000.0,31.366,31.3747,31.3573,31.366,52000.0
2014-01-24 14:50:00,36.02,36.02,35.99,36.0,78400.0,31.366,31.366,31.3399,31.3486,78400.0
2014-01-24 14:55:00,36.0,36.01,35.99,36.0,124000.0,31.3486,31.3573,31.3399,31.3486,124000.0
2014-01-24 15:00:00,36.0,36.01,35.95,35.96,140200.0,31.3486,31.3573,31.3051,31.3138,140200.0
2014-01-24 15:05:00,35.96,35.98,35.94,35.94,133200.0,31.3138,31.3312,31.2964,31.2964,133200.0
2014-01-24 15:10:00,35.95,35.96,35.91,35.95,112000.0,31.3051,31.3138,31.2702,31.3051,112000.0
2014-01-24 15:15:00,35.95,35.95,35.91,35.95,113600.0,31.3051,31.3051,31.2702,31.3051,113600.0
2014-01-24 15:20:00,35.95,35.95,35.91,35.91,116800.0,31.3051,31.3051,31.2702,31.2702,116800.0
2014-01-24 15:25:00,35.91,35.92,35.89,35.91,113800.0,31.2702,31.2789,31.2528,31.2702,113800.0
2014-01-24 15:30:00,35.92,35.95,35.91,35.94,150000.0,31.2789,31.3051,31.2702,31.2964,150000.0
2014-01-24 15:35:00,35.94,35.94,35.9,35.91,145400.0,31.2964,31.2964,31.2615,31.2702,145400.0
2014-01-24 15:40:00,35.91,35.95,35.91,35.93,179600.0,31.2702,31.3051,31.2702,31.2876,179600.0
2014-01-24 15:45:00,35.93,35.93,35.88,35.89,370200.0,31.2876,31.2876,31.2441,31.2528,370200.0
2014-01-24 15:50:00,35.89,35.95,35.88,35.94,409200.0,31.2528,31.3051,31.2441,31.2964,409200.0
2014-01-24 15:55:00,35.93,35.94,35.82,35.83,589200.0,31.2876,31.2964,31.1919,31.2006,589200.0
2014-01-27 09:30:00,35.96,35.97,35.86,35.92,359600.0,31.3138,31.3225,31.2267,31.2789,359600.0
2014-01-27 09:35:00,35.92,36.0,35.91,35.98,265200.0,31.2789,31.3486,31.2702,31.3312,265200.0
2014-01-27 09:40:00,35.99,36.09,35.99,36.09,145200.0,31.3399,31.427,31.3399,31.427,145200.0
2014-01-27 09:45:00,36.08,36.1,36.05,36.06,143800.0,31.4183,31.4357,31.3921,31.4009,143800.0
2014-01-27 09:50:00,36.06,36.09,35.99,35.99,137800.0,31.4009,31.427,31.3399,31.3399,137800.0
2014-01-27 09:55:00,35.99,36.1,35.99,36.09,144600.0,31.3399,31.4357,31.3399,31.427,144600.0
2014-01-27 10:00:00,36.09,36.13,36.04,36.04,177400.0,31.427,31.4618,31.3834,31.3834,177400.0
2014-01-27 10:05:00,36.04,36.1,36.04,36.09,107600.0,31.3834,31.4357,31.3834,31.427,107600.0
2014-01-27 10:10:00,36.1,36.1,36.01,36.02,128000.0,31.4357,31.4357,31.3573,31.366,128000.0
2014-01-27 10:15:00,36.02,36.05,36.0,36.01,63600.0,31.366,31.3921,31.3486,31.3573,63600.0
2014-01-27 10:20:00,36.02,36.04,36.02,36.02,79400.0,31.366,31.3834,31.366,31.366,79400.0
2014-01-27 10:25:00,36.02,36.06,35.99,36.0,114400.0,31.366,31.4009,31.3399,31.3486,114400.0
2014-01-27 10:30:00,36.0,36.01,35.97,35.99,146600.0,31.3486,31.3573,31.3225,31.3399,146600.0
2014-01-27 10:35:00,35.99,36.01,35.96,35.97,120000.0,31.3399,31.3573,31.3138,31.3225,120000.0
2014-01-27 10:40:00,35.97,36.07,35.97,36.06,106200.0,31.3225,31.4096,31.3225,31.4009,106200.0
2014-01-27 10:45:00,36.05,36.06,36.02,36.04,81000.0,31.3921,31.4009,31.366,31.3834,81000.0
2014-01-27 10:50:00,36.03,36.07,35.96,36.05,371200.0,31.3747,31.4096,31.3138,31.3921,371200.0
2014-01-27 10:55:00,36.05,36.06,36.01,36.02,102000.0,31.3921,31.4009,31.3573,31.366,102000.0
2014-01-27 11:00:00,36.02,36.06,35.94,35.98,139000.0,31.366,31.4009,31.2964,31.3312,139000.0
2014-01-27 11:05:00,35.99,36.05,35.99,35.99,128400.0,31.3399,31.3921,31.3399,31.3399,128400.0
2014-01-27 11:10:00,36.0,36.06,35.97,36.04,140200.0,31.3486,31.4009,31.3225,31.3834,140200.0
2014-01-27 11:15:00,36.04,36.07,36.02,36.05,145200.0,31.3834,31.4096,31.366,31.3921,145200.0
2014-01-27 11:20:00,36.05,36.06,35.99,36.02,143200.0,31.3921,31.4009,31.3399,31.366,143200.0
2014-01-27 11:25:00,36.02,36.03,35.99,36.02,143400.0,31.366,31.3747,31.3399,31.366,143400.0
2014-01-27 11:30:00,36.01,36.05,35.99,36.05,90200.0,31.3573,31.3921,31.3399,31.3921,90200.0
2014-01-27 11:35:00,36.04,36.05,35.99,36.05,73000.0,31.3834,31.3921,31.3399,31.3921,73000.0
2014-01-27 11:40:00,36.04,36.05,36.02,36.04,76200.0,31.3834,31.3921,31.366,31.3834,76200.0
2014-01-27 11:45:00,36.04,36.04,35.99,36.02,187200.0,31.3834,31.3834,31.3399,31.366,187200.0
2014-01-27 11:50:00,36.02,36.02,35.93,35.97,100400.0,31.366,31.366,31.2876,31.3225,100400.0
2014-01-27 11:55:00,35.97,36.0,35.95,35.99,78800.0,31.3225,31.3486,31.3051,31.3399,78800.0
2014-01-27 12:00:00,35.99,36.02,35.97,36.02,98600.0,31.3399,31.366,31.3225,31.366,98600.0
2014-01-27 12:05:00,36.01,36.02,35.99,36.01,127200.0,31.3573,31.366,31.3399,31.3573,127200.0
2014-01-27 12:10:00,36.0,36.01,35.99,35.99,55400.0,31.3486,31.3573,31.3399,31.3399,55400.0
2014-01-27 12:15:00,36.0,36.0,35.94,35.97,136400.0,31.3486,31.3486,31.2964,31.3225,136400.0
2014-01-27 12:20:00,35.96,35.96,35.88,35.94,132600.0,31.3138,31.3138,31.2441,31.2964,132600.0
2014-01-27 12:25:00,35.93,35.95,35.92,35.93,85600.0,31.2876,31.3051,31.2789,31.2876,85600.0
2014-01-27 12:30:00,35.93,35.93,35.9,35.91,63000.0,31.2876,31.2876,31.2615,31.2702,63000.0
2014-01-27 12:35:00,35.91,35.99,35.9,35.98,72400.0,31.2702,31.3399,31.2615,31.3312,72400.0
2014-01-27 12:40:00,35.98,36.0,35.96,35.99,65800.0,31.3312,31.3486,31.3138,31.3399,65800.0
2014-01-27 12:45:00,35.99,35.99,35.93,35.97,77800.0,31.3399,31.3399,31.2876,31.3225,77800.0
2014-01-27 12:50:00,35.97,35.99,35.97,35.98,44400.0,31.3225,31.3399,31.3225,31.3312,44400.0
2014-01-27 12:55:00,35.98,35.99,35.97,35.98,113200.0,31.3312,31.3399,31.3225,31.3312,113200.0
2014-01-27 13:00:00,35.99,36.0,35.98,35.99,102400.0,31.3399,31.3486,31.3312,31.3399,102400.0
2014-01-27 13:05:00,35.99,36.02,35.99,36.0,107600.0,31.3399,31.366,31.3399,31.3486,107600.0
2014-01-27 13:10:00,36.0,36.02,35.99,35.99,93200.0,31.3486,31.366,31.3399,31.3399,93200.0
2014-01-27 13:15:00,35.99,36.0,35.97,35.99,68400.0,31.3399,31.3486,31.3225,31.3399,68400.0
2014-01-27 13:20:00,35.99,35.99,35.93,35.93,51200.0,31.3399,31.3399,31.2876,31.2876,51200.0
2014-01-27 13:25:00,35.93,35.96,35.92,35.94,61000.0,31.2876,31.3138,31.2789,31.2964,61000.0
2014-01-27 13:30:00,35.95,35.95,35.91,35.92,43600.0,31.3051,31.3051,31.2702,31.2789,43600.0
2014-01-27 13:35:00,35.92,35.96,35.92,35.96,64000.0,31.2789,31.3138,31.2789,31.3138,64000.0
2014-01-27 13:40:00,35.95,36.02,35.94,36.01,120800.0,31.3051,31.366,31.2964,31.3573,120800.0
2014-01-27 13:45:00,36.01,36.06,35.99,36.03,90200.0,31.3573,31.4009,31.3399,31.3747,90200.0
2014-01-27 13:50:00,36.03,36.03,35.98,36.0,96000.0,31.3747,31.3747,31.3312,31.3486,96000.0
2014-01-27 13:55:00,36.01,36.02,35.96,35.98,73800.0,31.3573,31.366,31.3138,31.3312,73800.0
2014-01-27 14:00:00,35.98,36.05,35.98,36.0,94800.0,31.3312,31.3921,31.3312,31.3486,94800.0
2014-01-27 14:05:00,36.0,36.01,35.98,35.98,36800.0,31.3486,31.3573,31.3312,31.3312,36800.0
2014-01-27 14:10:00,35.98,36.02,35.98,36.01,100000.0,31.3312,31.366,31.3312,31.3573,100000.0
2014-01-27 14:15:00,36.01,36.01,35.98,35.99,71400.0,31.3573,31.3573,31.3312,31.3399,71400.0
2014-01-27 14:20:00,35.99,36.01,35.98,35.98,86200.0,31.3399,31.3573,31.3312,31.3312,86200.0
2014-01-27 14:25:00,35.98,36.01,35.97,36.01,82000.0,31.3312,31.3573,31.3225,31.3573,82000.0
2014-01-27 14:30:00,36.01,36.03,36.0,36.03,83600.0,31.3573,31.3747,31.3486,31.3747,83600.0
2014-01-27 14:35:00,36.04,36.05,36.01,36.04,143600.0,31.3834,31.3921,31.3573,31.3834,143600.0
2014-01-27 14:40:00,36.04,36.07,36.04,36.05,64600.0,31.3834,31.4096,31.3834,31.3921,64600.0
2014-01-27 14:45:00,36.05,36.08,36.04,36.08,85800.0,31.3921,31.4183,31.3834,31.4183,85800.0
2014-01-27 14:50:00,36.07,36.1,36.06,36.09,60800.0,31.4096,31.4357,31.4009,31.427,60800.0
2014-01-27 14:55:00,36.09,36.12,36.07,36.09,101800.0,31.427,31.4531,31.4096,31.427,101800.0
2014-01-27 15:00:00,36.09,36.12,36.07,36.11,116000.0,31.427,31.4531,31.4096,31.4444,116000.0
2014-01-27 15:05:00,36.11,36.11,36.08,36.09,87400.0,31.4444,31.4444,31.4183,31.427,87400.0
2014-01-27 15:10:00,36.08,36.13,36.07,36.11,124600.0,31.4183,31.4618,31.4096,31.4444,124600.0
2014-01-27 15:15:00,36.1,36.11,36.07,36.07,119200.0,31.4357,31.4444,31.4096,31.4096,119200.0
2014-01-27 15:20:00,36.07,36.09,36.04,36.06,171800.0,31.4096,31.427,31.3834,31.4009,171800.0
2014-01-27 15:25:00,36.05,36.06,36.02,36.05,111000.0,31.3921,31.4009,31.366,31.3921,111000.0
2014-01-27 15:30:00,36.05,36.07,36.02,36.02,130200.0,31.3921,31.4096,31.366,31.366,130200.0
2014-01-27 15:35:00,36.03,36.06,36.02,36.05,166200.0,31.3747,31.4009,31.366,31.3921,166200.0
2014-01-27 15:40:00,36.05,36.06,35.99,36.04,272600.0,31.3921,31.4009,31.3399,31.3834,272600.0
2014-01-27 15:45:00,36.03,36.06,36.01,36.04,253400.0,31.3747,31.4009,31.3573,31.3834,253400.0
2014-01-27 15:50:00,36.04,36.06,35.98,35.99,260400.0,31.3834,31.4009,31.3312,31.3399,260400.0
2014-01-27 15:55:00,35.99,36.02,35.95,35.95,311400.0,31.3399,31.366,31.3051,31.3051,311400.0
2014-01-28 09:30:00,36.15,36.38,36.08,36.3,461200.0,31.4792,31.6795,31.4183,31.6098,461200.0
2014-01-28 09:35:00,36.33,36.33,36.23,36.24,102600.0,31.636,31.636,31.5489,31.5576,102600.0
2014-01-28 09:40:00,36.25,36.46,36.23,36.43,472400.0,31.5663,31.7492,31.5489,31.723,472400.0
2014-01-28 09:45:00,36.43,36.58,36.37,36.4,371800.0,31.723,31.8537,31.6708,31.6969,371800.0
2014-01-28 09:50:00,36.4,36.41,36.13,36.26,530200.0,31.6969,31.7056,31.4618,31.575,530200.0
2014-01-28 09:55:00,36.26,36.33,36.24,36.27,130000.0,31.575,31.636,31.5576,31.5837,130000.0
2014-01-28 10:00:00,36.27,36.41,36.26,36.32,159600.0,31.5837,31.7056,31.575,31.6273,159600.0
2014-01-28 10:05:00,36.33,36.35,36.26,36.28,135600.0,31.636,31.6534,31.575,31.5924,135600.0
2014-01-28 10:10:00,36.27,36.28,36.24,36.24,191200.0,31.5837,31.5924,31.5576,31.5576,191200.0
2014-01-28 10:15:00,36.25,36.28,36.24,36.27,71800.0,31.5663,31.5924,31.5576,31.5837,71800.0
2014-01-28 10:20:00,36.27,36.32,36.26,36.3,66800.0,31.5837,31.6273,31.575,31.6098,66800.0
2014-01-28 10:25:00,36.3,36.42,36.3,36.42,122400.0,31.6098,31.7143,31.6098,31.7143,122400.0
2014-01-28 10:30:00,36.41,36.41,36.37,36.41,76000.0,31.7056,31.7056,31.6708,31.7056,76000.0
2014-01-28 10:35:00,36.41,36.43,36.37,36.43,64600.0,31.7056,31.723,31.6708,31.723,64600.0
2014-01-28 10:40:00,36.42,36.44,36.38,36.4,74600.0,31.7143,31.7318,31.6795,31.6969,74600.0
2014-01-28 10:45:00,36.41,36.45,36.41,36.43,87600.0,31.7056,31.7405,31.7056,31.723,87600.0
2014-01-28 10:50:00,36.43,36.43,36.38,36.42,55800.0,31.723,31.723,31.6795,31.7143,55800.0
2014-01-28 10:55:00,36.42,36.42,36.35,36.35,127400.0,31.7143,31.7143,31.6534,31.6534,127400.0
2014-01-28 11:00:00,36.35,36.38,36.34,36.38,70000.0,31.6534,31.6795,31.6447,31.6795,70000.0
2014-01-28 11:05:00,36.38,36.38,36.3,36.31,89000.0,31.6795,31.6795,31.6098,31.6186,89000.0
2014-01-28 11:10:00,36.31,36.32,36.28,36.31,52600.0,31.6186,31.6273,31.5924,31.6186,52600.0
2014-01-28 11:15:00,36.31,36.31,36.26,36.29,61600.0,31.6186,31.6186,31.575,31.6011,61600.0
2014-01-28 11:20:00,36.29,36.31,36.27,36.28,60800.0,31.6011,31.6186,31.5837,31.5924,60800.0
2014-01-28 11:25:00,36.28,36.28,36.25,36.27,41000.0,31.5924,31.5924,31.5663,31.5837,41000.0
2014-01-28 11:30:00,36.27,36.29,36.25,36.26,57800.0,31.5837,31.6011,31.5663,31.575,57800.0
2014-01-28 11:35:00,36.27,36.29,36.26,36.28,115600.0,31.5837,31.6011,31.575,31.5924,115600.0
2014-01-28 11:40:00,36.28,36.29,36.26,36.28,32800.0,31.5924,31.6011,31.575,31.5924,32800.0
2014-01-28 11:45:00,36.28,36.31,36.27,36.27,64200.0,31.5924,31.6186,31.5837,31.5837,64200.0
2014-01-28 11:50:00,36.27,36.31,36.27,36.3,35600.0,31.5837,31.6186,31.5837,31.6098,35600.0
2014-01-28 11:55:00,36.3,36.34,36.3,36.32,21200.0,31.6098,31.6447,31.6098,31.6273,21200.0
2014-01-28 12:00:00,36.32,36.34,36.31,36.34,25600.0,31.6273,31.6447,31.6186,31.6447,25600.0
2014-01-28 12:05:00,36.34,36.37,36.31,36.32,36400.0,31.6447,31.6708,31.6186,31.6273,36400.0
2014-01-28 12:10:00,36.32,36.35,36.3,36.35,152600.0,31.6273,31.6534,31.6098,31.6534,152600.0
2014-01-28 12:15:00,36.35,36.38,36.34,36.35,55800.0,31.6534,31.6795,31.6447,31.6534,55800.0
2014-01-28 12:20:00,36.35,36.35,36.31,36.32,58800.0,31.6534,31.6534,31.6186,31.6273,58800.0
2014-01-28 12:25:00,36.32,36.35,36.32,36.34,57400.0,31.6273,31.6534,31.6273,31.6447,57400.0
2014-01-28 12:30:00,36.35,36.38,36.35,36.35,73800.0,31.6534,31.6795,31.6534,31.6534,73800.0
2014-01-28 12:35:00,36.36,36.36,36.35,36.35,96400.0,31.6621,31.6621,31.6534,31.6534,96400.0
2014-01-28 12:40:00,36.35,36.38,36.35,36.38,67400.0,31.6534,31.6795,31.6534,31.6795,67400.0
2014-01-28 12:45:00,36.38,36.38,36.35,36.36,51400.0,31.6795,31.6795,31.6534,31.6621,51400.0
2014-01-28 12:50:00,36.35,36.37,36.35,36.37,89400.0,31.6534,31.6708,31.6534,31.6708,89400.0
2014-01-28 12:55:00,36.36,36.41,36.36,36.4,88000.0,31.6621,31.7056,31.6621,31.6969,88000.0
2014-01-28 13:00:00,36.4,36.42,36.4,36.4,57200.0,31.6969,31.7143,31.6969,31.6969,57200.0
2014-01-28 13:05:00,36.41,36.41,36.35,36.37,62000.0,31.7056,31.7056,31.6534,31.6708,62000.0
2014-01-28 13:10:00,36.38,36.4,36.35,36.4,53800.0,31.6795,31.6969,31.6534,31.6969,53800.0
2014-01-28 13:15:00,36.39,36.43,36.39,36.42,55400.0,31.6882,31.723,31.6882,31.7143,55400.0
2014-01-28 13:20:00,36.43,36.44,36.42,36.42,30600.0,31.723,31.7318,31.7143,31.7143,30600.0
2014-01-28 13:25:00,36.42,36.43,36.38,36.38,51000.0,31.7143,31.723,31.6795,31.6795,51000.0
2014-01-28 13:30:00,36.38,36.4,36.35,36.38,65400.0,31.6795,31.6969,31.6534,31.6795,65400.0
2014-01-28 13:35:00,36.38,36.39,36.33,36.35,59200.0,31.6795,31.6882,31.636,31.6534,59200.0
2014-01-28 13:40:00,36.35,36.41,36.35,36.41,104400.0,31.6534,31.7056,31.6534,31.7056,104400.0
2014-01-28 13:45:00,36.41,36.41,36.39,36.4,53200.0,31.7056,31.7056,31.6882,31.6969,53200.0
2014-01-28 13:50:00,36.4,36.4,36.38,36.4,80800.0,31.6969,31.6969,31.6795,31.6969,80800.0
2014-01-28 13:55:00,36.4,36.4,36.37,36.37,38400.0,31.6969,31.6969,31.6708,31.6708,38400.0
2014-01-28 14:00:00,36.37,36.4,36.36,36.38,52000.0,31.6708,31.6969,31.6621,31.6795,52000.0
2014-01-28 14:05:00,36.38,36.4,36.37,36.37,47000.0,31.6795,31.6969,31.6708,31.6708,47000.0
2014-01-28 14:10:00,36.36,36.37,36.34,36.35,71600.0,31.6621,31.6708,31.6447,31.6534,71600.0
2014-01-28 14:15:00,36.35,36.38,36.34,36.37,43600.0,31.6534,31.6795,31.6447,31.6708,43600.0
2014-01-28 14:20:00,36.36,36.37,36.34,36.35,34400.0,31.6621,31.6708,31.6447,31.6534,34400.0
2014-01-28 14:25:00,36.35,36.36,36.33,36.34,40400.0,31.6534,31.6621,31.636,31.6447,40400.0
2014-01-28 14:30:00,36.34,36.38,36.33,36.38,50600.0,31.6447,31.6795,31.636,31.6795,50600.0
2014-01-28 14:35:00,36.38,36.42,36.38,36.41,48200.0,31.6795,31.7143,31.6795,31.7056,48200.0
2014-01-28 14:40:00,36.41,36.42,36.35,36.36,28400.0,31.7056,31.7143,31.6534,31.6621,28400.0
2014-01-28 14:45:00,36.36,36.41,36.36,36.36,89800.0,31.6621,31.7056,31.6621,31.6621,89800.0
2014-01-28 14:50:00,36.36,36.37,36.3,36.32,246800.0,31.6621,31.6708,31.6098,31.6273,246800.0
2014-01-28 14:55:00,36.32,36.32,36.3,36.32,44800.0,31.6273,31.6273,31.6098,31.6273,44800.0
2014-01-28 15:00:00,36.32,36.34,36.3,36.3,48200.0,31.6273,31.6447,31.6098,31.6098,48200.0
2014-01-28 15:05:00,36.3,36.32,36.3,36.32,44000.0,31.6098,31.6273,31.6098,31.6273,44000.0
2014-01-28 15:10:00,36.32,36.32,36.3,36.31,43400.0,31.6273,31.6273,31.6098,31.6186,43400.0
2014-01-28 15:15:00,36.3,36.33,36.3,36.33,62800.0,31.6098,31.636,31.6098,31.636,62800.0
2014-01-28 15:20:00,36.33,36.34,36.31,36.33,74400.0,31.636,31.6447,31.6186,31.636,74400.0
2014-01-28 15:25:00,36.32,36.34,36.31,36.33,45400.0,31.6273,31.6447,31.6186,31.636,45400.0
2014-01-28 15:30:00,36.33,36.36,36.32,36.35,85000.0,31.636,31.6621,31.6273,31.6534,85000.0
2014-01-28 15:35:00,36.35,36.41,36.35,36.41,189400.0,31.6534,31.7056,31.6534,31.7056,189400.0
2014-01-28 15:40:00,36.41,36.42,36.4,36.4,267400.0,31.7056,31.7143,31.6969,31.6969,267400.0
2014-01-28 15:45:00,36.41,36.44,36.38,36.38,175000.0,31.7056,31.7318,31.6795,31.6795,175000.0
2014-01-28 15:50:00,36.38,36.4,36.34,36.35,148800.0,31.6795,31.6969,31.6447,31.6534,148800.0
2014-01-28 15:55:00,36.35,36.37,36.33,36.35,312800.0,31.6534,31.6708,31.636,31.6534,312800.0
2014-01-29 09:30:00,36.16,36.29,36.11,36.24,175200.0,31.4879,31.6011,31.4444,31.5576,175200.0
2014-01-29 09:35:00,36.24,36.27,36.08,36.16,120600.0,31.5576,31.5837,31.4183,31.4879,120600.0
2014-01-29 09:40:00,36.16,36.23,36.15,36.18,77000.0,31.4879,31.5489,31.4792,31.5053,77000.0
2014-01-29 09:45:00,36.18,36.19,36.13,36.14,105800.0,31.5053,31.5141,31.4618,31.4705,105800.0
2014-01-29 09:50:00,36.15,36.2,36.1,36.2,137200.0,31.4792,31.5228,31.4357,31.5228,137200.0
2014-01-29 09:55:00,36.19,36.24,36.18,36.19,152200.0,31.5141,31.5576,31.5053,31.5141,152200.0
2014-01-29 10:00:00,36.19,36.27,36.19,36.25,104800.0,31.5141,31.5837,31.5141,31.5663,104800.0
2014-01-29 10:05:00,36.25,36.27,36.23,36.23,78200.0,31.5663,31.5837,31.5489,31.5489,78200.0
2014-01-29 10:10:00,36.22,36.23,36.06,36.07,237400.0,31.5402,31.5489,31.4009,31.4096,237400.0
2014-01-29 10:15:00,36.07,36.07,36.0,36.02,148600.0,31.4096,31.4096,31.3486,31.366,148600.0
2014-01-29 10:20:00,36.02,36.07,35.98,36.07,115200.0,31.366,31.4096,31.3312,31.4096,115200.0
2014-01-29 10:25:00,36.06,36.1,36.02,36.07,146800.0,31.4009,31.4357,31.366,31.4096,146800.0
2014-01-29 10:30:00,36.07,36.12,36.07,36.11,81200.0,31.4096,31.4531,31.4096,31.4444,81200.0
2014-01-29 10:35:00,36.11,36.16,36.07,36.16,62600.0,31.4444,31.4879,31.4096,31.4879,62600.0
2014-01-29 10:40:00,36.15,36.19,36.12,36.19,76800.0,31.4792,31.5141,31.4531,31.5141,76800.0
2014-01-29 10:45:00,36.18,36.19,36.13,36.14,80600.0,31.5053,31.5141,31.4618,31.4705,80600.0
2014-01-29 10:50:00,36.13,36.18,36.12,36.12,94800.0,31.4618,31.5053,31.4531,31.4531,94800.0
2014-01-29 10:55:00,36.12,36.12,36.05,36.05,40400.0,31.4531,31.4531,31.3921,31.3921,40400.0
2014-01-29 11:00:00,36.05,36.1,36.05,36.1,38600.0,31.3921,31.4357,31.3921,31.4357,38600.0
2014-01-29 11:05:00,36.09,36.1,36.05,36.08,36000.0,31.427,31.4357,31.3921,31.4183,36000.0
2014-01-29 11:10:00,36.08,36.09,36.06,36.08,35400.0,31.4183,31.427,31.4009,31.4183,35400.0
2014-01-29 11:15:00,36.08,36.09,36.02,36.06,44600.0,31.4183,31.427,31.366,31.4009,44600.0
2014-01-29 11:20:00,36.06,36.07,35.9,35.96,330800.0,31.4009,31.4096,31.2615,31.3138,330800.0
2014-01-29 11:25:00,35.95,36.07,35.95,36.06,171200.0,31.3051,31.4096,31.3051,31.4009,171200.0
2014-01-29 11:30:00,36.06,36.07,36.03,36.04,86200.0,31.4009,31.4096,31.3747,31.3834,86200.0
2014-01-29 11:35:00,36.05,36.05,36.01,36.01,102000.0,31.3921,31.3921,31.3573,31.3573,102000.0
2014-01-29 11:40:00,36.01,36.04,35.99,36.02,67400.0,31.3573,31.3834,31.3399,31.366,67400.0
2014-01-29 11:45:00,36.02,36.03,36.01,36.02,117800.0,31.366,31.3747,31.3573,31.366,117800.0
2014-01-29 11:50:00,36.01,36.05,36.01,36.02,79800.0,31.3573,31.3921,31.3573,31.366,79800.0
2014-01-29 11:55:00,36.02,36.02,36.01,36.01,30000.0,31.366,31.366,31.3573,31.3573,30000.0
2014-01-29 12:00:00,36.02,36.02,35.97,35.99,51400.0,31.366,31.366,31.3225,31.3399,51400.0
2014-01-29 12:05:00,35.99,35.99,35.93,35.93,46600.0,31.3399,31.3399,31.2876,31.2876,46600.0
2014-01-29 12:10:00,35.94,35.97,35.92,35.93,67000.0,31.2964,31.3225,31.2789,31.2876,67000.0
2014-01-29 12:15:00,35.93,35.94,35.91,35.93,57200.0,31.2876,31.2964,31.2702,31.2876,57200.0
2014-01-29 12:20:00,35.93,35.98,35.93,35.96,66200.0,31.2876,31.3312,31.2876,31.3138,66200.0
2014-01-29 12:25:00,35.97,35.97,35.91,35.91,50600.0,31.3225,31.3225,31.2702,31.2702,50600.0
2014-01-29 12:30:00,35.91,35.93,35.88,35.91,52600.0,31.2702,31.2876,31.2441,31.2702,52600.0
2014-01-29 12:35:00,35.91,35.91,35.85,35.88,68400.0,31.2702,31.2702,31.218,31.2441,68400.0
2014-01-29 12:40:00,35.87,35.89,35.87,35.89,33200.0,31.2354,31.2528,31.2354,31.2528,33200.0
2014-01-29 12:45:00,35.88,35.89,35.88,35.89,38000.0,31.2441,31.2528,31.2441,31.2528,38000.0
2014-01-29 12:50:00,35.88,35.91,35.88,35.9,53600.0,31.2441,31.2702,31.2441,31.2615,53600.0
2014-01-29 12:55:00,35.9,35.91,35.9,35.91,33600.0,31.2615,31.2702,31.2615,31.2702,33600.0
2014-01-29 13:00:00,35.91,35.91,35.87,35.87,38800.0,31.2702,31.2702,31.2354,31.2354,38800.0
2014-01-29 13:05:00,35.87,35.87,35.84,35.87,36400.0,31.2354,31.2354,31.2093,31.2354,36400.0
2014-01-29 13:10:00,35.87,35.91,35.85,35.9,50000.0,31.2354,31.2702,31.218,31.2615,50000.0
2014-01-29 13:15:00,35.9,35.92,35.88,35.88,34600.0,31.2615,31.2789,31.2441,31.2441,34600.0
2014-01-29 13:20:00,35.88,35.91,35.88,35.91,25000.0,31.2441,31.2702,31.2441,31.2702,25000.0
2014-01-29 13:25:00,35.91,35.95,35.9,35.92,74800.0,31.2702,31.3051,31.2615,31.2789,74800.0
2014-01-29 13:30:00,35.93,35.97,35.92,35.97,74400.0,31.2876,31.3225,31.2789,31.3225,74400.0
2014-01-29 13:35:00,35.97,36.0,35.97,35.99,76800.0,31.3225,31.3486,31.3225,31.3399,76800.0
2014-01-29 13:40:00,35.99,35.99,35.92,35.92,118600.0,31.3399,31.3399,31.2789,31.2789,118600.0
2014-01-29 13:45:00,35.91,35.94,35.88,35.94,103600.0,31.2702,31.2964,31.2441,31.2964,103600.0
2014-01-29 13:50:00,35.94,35.97,35.94,35.96,145600.0,31.2964,31.3225,31.2964,31.3138,145600.0
2014-01-29 13:55:00,35.96,35.98,35.95,35.97,101400.0,31.3138,31.3312,31.3051,31.3225,101400.0
2014-01-29 14:00:00,35.97,36.09,35.92,35.97,204600.0,31.3225,31.427,31.2789,31.3225,204600.0
2014-01-29 14:05:00,35.98,35.99,35.85,35.92,153800.0,31.3312,31.3399,31.218,31.2789,153800.0
2014-01-29 14:10:00,35.94,35.95,35.89,35.93,134400.0,31.2964,31.3051,31.2528,31.2876,134400.0
2014-01-29 14:15:00,35.93,35.93,35.82,35.85,146800.0,31.2876,31.2876,31.1919,31.218,146800.0
2014-01-29 14:20:00,35.85,35.91,35.82,35.9,136400.0,31.218,31.2702,31.1919,31.2615,136400.0
2014-01-29 14:25:00,35.88,35.98,35.87,35.96,134000.0,31.2441,31.3312,31.2354,31.3138,134000.0
2014-01-29 14:30:00,35.96,36.0,35.93,36.0,137600.0,31.3138,31.3486,31.2876,31.3486,137600.0
2014-01-29 14:35:00,35.99,35.99,35.92,35.95,68000.0,31.3399,31.3399,31.2789,31.3051,68000.0
2014-01-29 14:40:00,35.96,35.98,35.92,35.98,108000.0,31.3138,31.3312,31.2789,31.3312,108000.0
2014-01-29 14:45:00,35.98,35.99,35.9,35.91,164800.0,31.3312,31.3399,31.2615,31.2702,164800.0
2014-01-29 14:50:00,35.91,35.93,35.87,35.88,55400.0,31.2702,31.2876,31.2354,31.2441,55400.0
2014-01-29 14:55:00,35.88,35.88,35.8,35.8,111800.0,31.2441,31.2441,31.1744,31.1744,111800.0
2014-01-29 15:00:00,35.8,35.88,35.79,35.87,134000.0,31.1744,31.2441,31.1657,31.2354,134000.0
2014-01-29 15:05:00,35.87,35.87,35.8,35.82,66600.0,31.2354,31.2354,31.1744,31.1919,66600.0
2014-01-29 15:10:00,35.82,35.83,35.77,35.81,124200.0,31.1919,31.2006,31.1483,31.1832,124200.0
2014-01-29 15:15:00,35.81,35.83,35.76,35.77,68400.0,31.1832,31.2006,31.1396,31.1483,68400.0
2014-01-29 15:20:00,35.77,35.83,35.77,35.82,92000.0,31.1483,31.2006,31.1483,31.1919,92000.0
2014-01-29 15:25:00,35.82,35.83,35.8,35.81,76400.0,31.1919,31.2006,31.1744,31.1832,76400.0
2014-01-29 15:30:00,35.81,35.84,35.77,35.79,181400.0,31.1832,31.2093,31.1483,31.1657,181400.0
2014-01-29 15:35:00,35.79,35.83,35.76,35.81,124800.0,31.1657,31.2006,31.1396,31.1832,124800.0
2014-01-29 15:40:00,35.81,35.84,35.79,35.83,224200.0,31.1832,31.2093,31.1657,31.2006,224200.0
2014-01-29 15:45:00,35.83,35.86,35.8,35.81,240800.0,31.2006,31.2267,31.1744,31.1832,240800.0
2014-01-29 15:50:00,35.82,35.83,35.79,35.83,232800.0,31.1919,31.2006,31.1657,31.2006,232800.0
2014-01-29 15:55:00,35.83,35.9,35.82,35.88,970400.0,31.2006,31.2615,31.1919,31.2441,970400.0
2014-01-30 09:30:00,36.23,36.67,36.19,36.5,386800.0,31.5489,31.932,31.5141,31.784,386800.0
2014-01-30 09:35:00,36.48,36.85,36.48,36.74,259600.0,31.7666,32.0888,31.7666,31.993,259600.0
2014-01-30 09:40:00,36.74,36.79,36.52,36.56,187000.0,31.993,32.0365,31.8014,31.8362,187000.0
2014-01-30 09:45:00,36.56,36.63,36.55,36.59,104800.0,31.8362,31.8972,31.8275,31.8624,104800.0
2014-01-30 09:50:00,36.58,36.62,36.46,36.57,219000.0,31.8537,31.8885,31.7492,31.845,219000.0
2014-01-30 09:55:00,36.57,36.82,36.57,36.81,241000.0,31.845,32.0627,31.845,32.0539,241000.0
2014-01-30 10:00:00,36.81,36.9,36.77,36.9,227200.0,32.0539,32.1323,32.0191,32.1323,227200.0
2014-01-30 10:05:00,36.88,36.91,36.72,36.82,260800.0,32.1149,32.141,31.9756,32.0627,260800.0
2014-01-30 10:10:00,36.81,36.89,36.77,36.87,181200.0,32.0539,32.1236,32.0191,32.1062,181200.0
2014-01-30 10:15:00,36.88,36.92,36.85,36.9,149800.0,32.1149,32.1497,32.0888,32.1323,149800.0
2014-01-30 10:20:00,36.9,36.97,36.9,36.96,103200.0,32.1323,32.1933,32.1323,32.1846,103200.0
2014-01-30 10:25:00,36.96,36.97,36.88,36.88,125800.0,32.1846,32.1933,32.1149,32.1149,125800.0
2014-01-30 10:30:00,36.88,36.95,36.88,36.91,168000.0,32.1149,32.1759,32.1149,32.141,168000.0
2014-01-30 10:35:00,36.91,36.97,36.89,36.96,145600.0,32.141,32.1933,32.1236,32.1846,145600.0
2014-01-30 10:40:00,36.96,36.98,36.91,36.91,103400.0,32.1846,32.202,32.141,32.141,103400.0
2014-01-30 10:45:00,36.9,36.94,36.89,36.94,119200.0,32.1323,32.1672,32.1236,32.1672,119200.0
2014-01-30 10:50:00,36.93,36.95,36.91,36.95,119800.0,32.1584,32.1759,32.141,32.1759,119800.0
2014-01-30 10:55:00,36.95,36.97,36.93,36.96,106600.0,32.1759,32.1933,32.1584,32.1846,106600.0
2014-01-30 11:00:00,36.96,37.01,36.95,36.96,179800.0,32.1846,32.2281,32.1759,32.1846,179800.0
2014-01-30 11:05:00,36.95,37.01,36.94,36.96,89400.0,32.1759,32.2281,32.1672,32.1846,89400.0
2014-01-30 11:10:00,36.96,36.98,36.93,36.95,68400.0,32.1846,32.202,32.1584,32.1759,68400.0
2014-01-30 11:15:00,36.97,37.05,36.97,37.05,59200.0,32.1933,32.2629,32.1933,32.2629,59200.0
2014-01-30 11:20:00,37.04,37.1,37.01,37.01,103400.0,32.2542,32.3065,32.2281,32.2281,103400.0
2014-01-30 11:25:00,37.02,37.02,36.92,36.92,76600.0,32.2368,32.2368,32.1497,32.1497,76600.0
2014-01-30 11:30:00,36.93,37.0,36.92,36.96,79600.0,32.1584,32.2194,32.1497,32.1846,79600.0
2014-01-30 11:35:00,36.95,36.97,36.88,36.93,191000.0,32.1759,32.1933,32.1149,32.1584,191000.0
2014-01-30 11:40:00,36.93,37.02,36.93,36.99,68400.0,32.1584,32.2368,32.1584,32.2107,68400.0
2014-01-30 11:45:00,36.99,37.03,36.98,37.02,53400.0,32.2107,32.2455,32.202,32.2368,53400.0
2014-01-30 11:50:00,37.02,37.03,36.98,36.99,71200.0,32.2368,32.2455,32.202,32.2107,71200.0
2014-01-30 11:55:00,37.0,37.07,36.99,37.02,107000.0,32.2194,32.2804,32.2107,32.2368,107000.0
2014-01-30 12:00:00,37.02,37.02,36.94,36.94,66200.0,32.2368,32.2368,32.1672,32.1672,66200.0
2014-01-30 12:05:00,36.94,36.94,36.88,36.88,83200.0,32.1672,32.1672,32.1149,32.1149,83200.0
2014-01-30 12:10:00,36.88,36.88,36.8,36.83,96800.0,32.1149,32.1149,32.0452,32.0714,96800.0
2014-01-30 12:15:00,36.84,36.88,36.83,36.85,63800.0,32.0801,32.1149,32.0714,32.0888,63800.0
2014-01-30 12:20:00,36.85,36.91,36.84,36.9,42600.0,32.0888,32.141,32.0801,32.1323,42600.0
2014-01-30 12:25:00,36.9,36.93,36.89,36.92,26600.0,32.1323,32.1584,32.1236,32.1497,26600.0
2014-01-30 12:30:00,36.93,36.98,36.93,36.97,46800.0,32.1584,32.202,32.1584,32.1933,46800.0
2014-01-30 12:35:00,36.97,37.0,36.97,36.98,95400.0,32.1933,32.2194,32.1933,32.202,95400.0
2014-01-30 12:40:00,36.99,36.99,36.94,36.96,58000.0,32.2107,32.2107,32.1672,32.1846,58000.0
2014-01-30 12:45:00,36.96,36.98,36.96,36.96,37200.0,32.1846,32.202,32.1846,32.1846,37200.0
2014-01-30 12:50:00,36.95,36.99,36.95,36.97,32800.0,32.1759,32.2107,32.1759,32.1933,32800.0
2014-01-30 12:55:00,36.98,36.98,36.92,36.93,55600.0,32.202,32.202,32.1497,32.1584,55600.0
2014-01-30 13:00:00,36.94,36.96,36.9,36.91,39400.0,32.1672,32.1846,32.1323,32.141,39400.0
2014-01-30 13:05:00,36.91,36.92,36.9,36.91,41600.0,32.141,32.1497,32.1323,32.141,41600.0
2014-01-30 13:10:00,36.91,36.93,36.9,36.93,73800.0,32.141,32.1584,32.1323,32.1584,73800.0
2014-01-30 13:15:00,36.93,36.96,36.89,36.9,82200.0,32.1584,32.1846,32.1236,32.1323,82200.0
2014-01-30 13:20:00,36.9,36.92,36.88,36.91,57400.0,32.1323,32.1497,32.1149,32.141,57400.0
2014-01-30 13:25:00,36.92,36.92,36.88,36.88,78000.0,32.1497,32.1497,32.1149,32.1149,78000.0
2014-01-30 13:30:00,36.9,36.9,36.84,36.87,112600.0,32.1323,32.1323,32.0801,32.1062,112600.0
2014-01-30 13:35:00,36.87,36.91,36.86,36.89,52800.0,32.1062,32.141,32.0975,32.1236,52800.0
2014-01-30 13:40:00,36.89,36.89,36.87,36.87,46200.0,32.1236,32.1236,32.1062,32.1062,46200.0
2014-01-30 13:45:00,36.87,36.87,36.84,36.84,39600.0,32.1062,32.1062,32.0801,32.0801,39600.0
2014-01-30 13:50:00,36.85,36.85,36.81,36.82,82200.0,32.0888,32.0888,32.0539,32.0627,82200.0
2014-01-30 13:55:00,36.81,36.84,36.79,36.83,76800.0,32.0539,32.0801,32.0365,32.0714,76800.0
2014-01-30 14:00:00,36.83,36.84,36.82,36.82,74800.0,32.0714,32.0801,32.0627,32.0627,74800.0
2014-01-30 14:05:00,36.82,36.84,36.77,36.79,147800.0,32.0627,32.0801,32.0191,32.0365,147800.0
2014-01-30 14:10:00,36.79,36.83,36.79,36.8,44600.0,32.0365,32.0714,32.0365,32.0452,44600.0
2014-01-30 14:15:00,36.8,36.81,36.78,36.8,35400.0,32.0452,32.0539,32.0278,32.0452,35400.0
2014-01-30 14:20:00,36.81,36.81,36.75,36.77,90800.0,32.0539,32.0539,32.0017,32.0191,90800.0
2014-01-30 14:25:00,36.77,36.85,36.77,36.85,56000.0,32.0191,32.0888,32.0191,32.0888,56000.0
2014-01-30 14:30:00,36.86,36.88,36.85,36.85,40400.0,32.0975,32.1149,32.0888,32.0888,40400.0
2014-01-30 14:35:00,36.85,36.91,36.84,36.91,64600.0,32.0888,32.141,32.0801,32.141,64600.0
2014-01-30 14:40:00,36.91,36.96,36.9,36.96,35800.0,32.141,32.1846,32.1323,32.1846,35800.0
2014-01-30 14:45:00,36.96,36.97,36.94,36.96,80600.0,32.1846,32.1933,32.1672,32.1846,80600.0
2014-01-30 14:50:00,36.95,37.0,36.95,37.0,141000.0,32.1759,32.2194,32.1759,32.2194,141000.0
2014-01-30 14:55:00,36.99,37.0,36.95,36.98,125800.0,32.2107,32.2194,32.1759,32.202,125800.0
2014-01-30 15:00:00,36.98,37.02,36.98,37.02,121400.0,32.202,32.2368,32.202,32.2368,121400.0
2014-01-30 15:05:00,37.02,37.02,36.98,36.98,89800.0,32.2368,32.2368,32.202,32.202,89800.0
2014-01-30 15:10:00,36.98,36.99,36.96,36.96,96800.0,32.202,32.2107,32.1846,32.1846,96800.0
2014-01-30 15:15:00,36.97,36.99,36.97,36.97,65600.0,32.1933,32.2107,32.1933,32.1933,65600.0
2014-01-30 15:20:00,36.97,36.98,36.96,36.98,61600.0,32.1933,32.202,32.1846,32.202,61600.0
2014-01-30 15:25:00,36.99,36.99,36.96,36.96,111200.0,32.2107,32.2107,32.1846,32.1846,111200.0
2014-01-30 15:30:00,36.96,36.97,36.94,36.95,124800.0,32.1846,32.1933,32.1672,32.1759,124800.0
2014-01-30 15:35:00,36.95,36.97,36.94,36.97,152400.0,32.1759,32.1933,32.1672,32.1933,152400.0
2014-01-30 15:40:00,36.97,36.98,36.95,36.95,164800.0,32.1933,32.202,32.1759,32.1759,164800.0
2014-01-30 15:45:00,36.95,36.96,36.91,36.92,277600.0,32.1759,32.1846,32.141,32.1497,277600.0
2014-01-30 15:50:00,36.92,36.99,36.92,36.96,290400.0,32.1497,32.2107,32.1497,32.1846,290400.0
2014-01-30 15:55:00,36.96,36.99,36.94,36.98,663600.0,32.1846,32.2107,32.1672,32.202,663600.0
2014-01-31 09:30:00,36.49,36.6,36.45,36.58,189600.0,31.7753,31.8711,31.7405,31.8537,189600.0
2014-01-31 09:35:00,36.55,36.56,36.38,36.54,112400.0,31.8275,31.8362,31.6795,31.8188,112400.0
2014-01-31 09:40:00,36.54,36.54,36.43,36.46,101400.0,31.8188,31.8188,31.723,31.7492,101400.0
2014-01-31 09:45:00,36.45,36.52,36.44,36.49,69400.0,31.7405,31.8014,31.7318,31.7753,69400.0
2014-01-31 09:50:00,36.49,36.56,36.38,36.41,89200.0,31.7753,31.8362,31.6795,31.7056,89200.0
2014-01-31 09:55:00,36.41,36.45,36.33,36.37,72800.0,31.7056,31.7405,31.636,31.6708,72800.0
2014-01-31 10:00:00,36.38,36.42,36.33,36.4,61400.0,31.6795,31.7143,31.636,31.6969,61400.0
2014-01-31 10:05:00,36.4,36.42,36.35,36.38,54200.0,31.6969,31.7143,31.6534,31.6795,54200.0
2014-01-31 10:10:00,36.38,36.46,36.38,36.4,86800.0,31.6795,31.7492,31.6795,31.6969,86800.0
2014-01-31 10:15:00,36.4,36.45,36.37,36.37,118200.0,31.6969,31.7405,31.6708,31.6708,118200.0
2014-01-31 10:20:00,36.37,36.49,36.36,36.36,91800.0,31.6708,31.7753,31.6621,31.6621,91800.0
2014-01-31 10:25:00,36.36,36.37,36.27,36.28,50200.0,31.6621,31.6708,31.5837,31.5924,50200.0
2014-01-31 10:30:00,36.27,36.3,36.22,36.22,75000.0,31.5837,31.6098,31.5402,31.5402,75000.0
2014-01-31 10:35:00,36.23,36.28,36.22,36.27,67200.0,31.5489,31.5924,31.5402,31.5837,67200.0
2014-01-31 10:40:00,36.27,36.29,36.18,36.21,85000.0,31.5837,31.6011,31.5053,31.5315,85000.0
2014-01-31 10:45:00,36.22,36.38,36.21,36.38,63600.0,31.5402,31.6795,31.5315,31.6795,63600.0
2014-01-31 10:50:00,36.38,36.44,36.37,36.44,54400.0,31.6795,31.7318,31.6708,31.7318,54400.0
2014-01-31 10:55:00,36.43,36.49,36.38,36.39,53600.0,31.723,31.7753,31.6795,31.6882,53600.0
2014-01-31 11:00:00,36.4,36.46,36.35,36.46,56800.0,31.6969,31.7492,31.6534,31.7492,56800.0
2014-01-31 11:05:00,36.45,36.49,36.42,36.47,135600.0,31.7405,31.7753,31.7143,31.7579,135600.0
2014-01-31 11:10:00,36.47,36.47,36.42,36.47,83800.0,31.7579,31.7579,31.7143,31.7579,83800.0
2014-01-31 11:15:00,36.47,36.51,36.37,36.38,46800.0,31.7579,31.7927,31.6708,31.6795,46800.0
2014-01-31 11:20:00,36.38,36.43,36.37,36.43,42600.0,31.6795,31.723,31.6708,31.723,42600.0
2014-01-31 11:25:00,36.44,36.45,36.41,36.44,44200.0,31.7318,31.7405,31.7056,31.7318,44200.0
2014-01-31 11:30:00,36.45,36.46,36.38,36.42,46600.0,31.7405,31.7492,31.6795,31.7143,46600.0
2014-01-31 11:35:00,36.42,36.42,36.37,36.38,34200.0,31.7143,31.7143,31.6708,31.6795,34200.0
2014-01-31 11:40:00,36.38,36.42,36.37,36.4,83200.0,31.6795,31.7143,31.6708,31.6969,83200.0
2014-01-31 11:45:00,36.41,36.45,36.41,36.42,35800.0,31.7056,31.7405,31.7056,31.7143,35800.0
2014-01-31 11:50:00,36.41,36.41,36.35,36.37,34800.0,31.7056,31.7056,31.6534,31.6708,34800.0
2014-01-31 11:55:00,36.36,36.41,36.34,36.41,33200.0,31.6621,31.7056,31.6447,31.7056,33200.0
2014-01-31 12:00:00,36.41,36.42,36.35,36.35,67800.0,31.7056,31.7143,31.6534,31.6534,67800.0
2014-01-31 12:05:00,36.35,36.38,36.32,36.37,51000.0,31.6534,31.6795,31.6273,31.6708,51000.0
2014-01-31 12:10:00,36.38,36.4,36.35,36.36,47800.0,31.6795,31.6969,31.6534,31.6621,47800.0
2014-01-31 12:15:00,36.37,36.37,36.31,36.31,79000.0,31.6708,31.6708,31.6186,31.6186,79000.0
2014-01-31 12:20:00,36.31,36.31,36.25,36.26,49400.0,31.6186,31.6186,31.5663,31.575,49400.0
2014-01-31 12:25:00,36.26,36.33,36.25,36.33,63600.0,31.575,31.636,31.5663,31.636,63600.0
2014-01-31 12:30:00,36.33,36.33,36.22,36.24,68000.0,31.636,31.636,31.5402,31.5576,68000.0
2014-01-31 12:35:00,36.25,36.26,36.22,36.25,64000.0,31.5663,31.575,31.5402,31.5663,64000.0
2014-01-31 12:40:00,36.25,36.27,36.22,36.25,55000.0,31.5663,31.5837,31.5402,31.5663,55000.0
2014-01-31 12:45:00,36.25,36.33,36.24,36.29,46200.0,31.5663,31.636,31.5576,31.6011,46200.0
2014-01-31 12:50:00,36.29,36.34,36.29,36.34,116000.0,31.6011,31.6447,31.6011,31.6447,116000.0
2014-01-31 12:55:00,36.34,36.37,36.33,36.34,52000.0,31.6447,31.6708,31.636,31.6447,52000.0
2014-01-31 13:00:00,36.35,36.38,36.34,36.37,57200.0,31.6534,31.6795,31.6447,31.6708,57200.0
2014-01-31 13:05:00,36.36,36.37,36.3,36.37,119000.0,31.6621,31.6708,31.6098,31.6708,119000.0
2014-01-31 13:10:00,36.37,36.38,36.32,36.36,64600.0,31.6708,31.6795,31.6273,31.6621,64600.0
2014-01-31 13:15:00,36.36,36.36,36.29,36.31,55800.0,31.6621,31.6621,31.6011,31.6186,55800.0
2014-01-31 13:20:00,36.31,36.34,36.31,36.32,33800.0,31.6186,31.6447,31.6186,31.6273,33800.0
2014-01-31 13:25:00,36.32,36.35,36.3,36.31,56200.0,31.6273,31.6534,31.6098,31.6186,56200.0
2014-01-31 13:30:00,36.31,36.35,36.3,36.32,24400.0,31.6186,31.6534,31.6098,31.6273,24400.0
2014-01-31 13:35:00,36.34,36.34,36.31,36.32,31000.0,31.6447,31.6447,31.6186,31.6273,31000.0
2014-01-31 13:40:00,36.32,36.38,36.32,36.33,35000.0,31.6273,31.6795,31.6273,31.636,35000.0
2014-01-31 13:45:00,36.33,36.43,36.33,36.42,62400.0,31.636,31.723,31.636,31.7143,62400.0
2014-01-31 13:50:00,36.42,36.49,36.42,36.49,59000.0,31.7143,31.7753,31.7143,31.7753,59000.0
2014-01-31 13:55:00,36.49,36.51,36.47,36.51,34600.0,31.7753,31.7927,31.7579,31.7927,34600.0
2014-01-31 14:00:00,36.51,36.52,36.49,36.49,40000.0,31.7927,31.8014,31.7753,31.7753,40000.0
2014-01-31 14:05:00,36.49,36.51,36.48,36.5,75000.0,31.7753,31.7927,31.7666,31.784,75000.0
2014-01-31 14:10:00,36.51,36.51,36.44,36.45,63600.0,31.7927,31.7927,31.7318,31.7405,63600.0
2014-01-31 14:15:00,36.46,36.47,36.44,36.45,60000.0,31.7492,31.7579,31.7318,31.7405,60000.0
2014-01-31 14:20:00,36.44,36.48,36.44,36.47,55000.0,31.7318,31.7666,31.7318,31.7579,55000.0
2014-01-31 14:25:00,36.48,36.51,36.47,36.49,48800.0,31.7666,31.7927,31.7579,31.7753,48800.0
2014-01-31 14:30:00,36.49,36.51,36.45,36.48,86600.0,31.7753,31.7927,31.7405,31.7666,86600.0
2014-01-31 14:35:00,36.48,36.56,36.47,36.55,103200.0,31.7666,31.8362,31.7579,31.8275,103200.0
2014-01-31 14:40:00,36.55,36.6,36.54,36.58,51000.0,31.8275,31.8711,31.8188,31.8537,51000.0
2014-01-31 14:45:00,36.59,36.6,36.57,36.6,49000.0,31.8624,31.8711,31.845,31.8711,49000.0
2014-01-31 14:50:00,36.6,36.61,36.57,36.59,87400.0,31.8711,31.8798,31.845,31.8624,87400.0
2014-01-31 14:55:00,36.59,36.66,36.59,36.63,149800.0,31.8624,31.9233,31.8624,31.8972,149800.0
2014-01-31 15:00:00,36.63,36.63,36.58,36.63,95400.0,31.8972,31.8972,31.8537,31.8972,95400.0
2014-01-31 15:05:00,36.63,36.63,36.58,36.59,67600.0,31.8972,31.8972,31.8537,31.8624,67600.0
2014-01-31 15:10:00,36.59,36.62,36.57,36.62,65000.0,31.8624,31.8885,31.845,31.8885,65000.0
2014-01-31 15:15:00,36.62,36.65,36.58,36.59,98400.0,31.8885,31.9146,31.8537,31.8624,98400.0
2014-01-31 15:20:00,36.59,36.6,36.56,36.6,68600.0,31.8624,31.8711,31.8362,31.8711,68600.0
2014-01-31 15:25:00,36.6,36.6,36.56,36.56,114800.0,31.8711,31.8711,31.8362,31.8362,114800.0
2014-01-31 15:30:00,36.56,36.6,36.56,36.59,127000.0,31.8362,31.8711,31.8362,31.8624,127000.0
2014-01-31 15:35:00,36.59,36.59,36.54,36.54,110600.0,31.8624,31.8624,31.8188,31.8188,110600.0
2014-01-31 15:40:00,36.54,36.55,36.51,36.52,143600.0,31.8188,31.8275,31.7927,31.8014,143600.0
2014-01-31 15:45:00,36.52,36.52,36.46,36.49,210000.0,31.8014,31.8014,31.7492,31.7753,210000.0
2014-01-31 15:50:00,36.49,36.5,36.45,36.46,230400.0,31.7753,31.784,31.7405,31.7492,230400.0
2014-01-31 15:55:00,36.46,36.46,36.37,36.43,622600.0,31.7492,31.7492,31.6708,31.723,622600.0
2014-02-03 09:30:00,36.38,36.4,36.15,36.17,264000.0,31.6795,31.6969,31.4792,31.4966,264000.0
2014-02-03 09:35:00,36.17,36.22,36.12,36.12,182000.0,31.4966,31.5402,31.4531,31.4531,182000.0
2014-02-03 09:40:00,36.12,36.12,36.01,36.09,197400.0,31.4531,31.4531,31.3573,31.427,197400.0
2014-02-03 09:45:00,36.09,36.1,36.04,36.06,164400.0,31.427,31.4357,31.3834,31.4009,164400.0
2014-02-03 09:50:00,36.06,36.14,36.05,36.05,118800.0,31.4009,31.4705,31.3921,31.3921,118800.0
2014-02-03 09:55:00,36.05,36.07,35.98,35.99,111200.0,31.3921,31.4096,31.3312,31.3399,111200.0
2014-02-03 10:00:00,35.99,35.99,35.84,35.87,154200.0,31.3399,31.3399,31.2093,31.2354,154200.0
2014-02-03 10:05:00,35.87,35.91,35.83,35.88,122800.0,31.2354,31.2702,31.2006,31.2441,122800.0
2014-02-03 10:10:00,35.88,35.88,35.75,35.8,131200.0,31.2441,31.2441,31.1309,31.1744,131200.0
2014-02-03 10:15:00,35.8,35.81,35.66,35.66,119200.0,31.1744,31.1832,31.0525,31.0525,119200.0
2014-02-03 10:20:00,35.66,35.75,35.66,35.74,144000.0,31.0525,31.1309,31.0525,31.1222,144000.0
2014-02-03 10:25:00,35.74,35.77,35.73,35.76,135000.0,31.1222,31.1483,31.1135,31.1396,135000.0
2014-02-03 10:30:00,35.76,35.82,35.74,35.8,65400.0,31.1396,31.1919,31.1222,31.1744,65400.0
2014-02-03 10:35:00,35.8,35.92,35.79,35.91,54600.0,31.1744,31.2789,31.1657,31.2702,54600.0
2014-02-03 10:40:00,35.92,35.93,35.9,35.92,59600.0,31.2789,31.2876,31.2615,31.2789,59600.0
2014-02-03 10:45:00,35.93,35.94,35.9,35.91,69600.0,31.2876,31.2964,31.2615,31.2702,69600.0
2014-02-03 10:50:00,35.91,35.95,35.9,35.91,61400.0,31.2702,31.3051,31.2615,31.2702,61400.0
2014-02-03 10:55:00,35.9,35.91,35.86,35.91,72000.0,31.2615,31.2702,31.2267,31.2702,72000.0
2014-02-03 11:00:00,35.9,35.9,35.88,35.88,49400.0,31.2615,31.2615,31.2441,31.2441,49400.0
2014-02-03 11:05:00,35.87,35.89,35.85,35.85,59200.0,31.2354,31.2528,31.218,31.218,59200.0
2014-02-03 11:10:00,35.85,35.88,35.83,35.83,63400.0,31.218,31.2441,31.2006,31.2006,63400.0
2014-02-03 11:15:00,35.83,35.87,35.81,35.85,85800.0,31.2006,31.2354,31.1832,31.218,85800.0
2014-02-03 11:20:00,35.85,35.88,35.81,35.86,63600.0,31.218,31.2441,31.1832,31.2267,63600.0
2014-02-03 11:25:00,35.85,35.87,35.8,35.84,94800.0,31.218,31.2354,31.1744,31.2093,94800.0
2014-02-03 11:30:00,35.84,35.85,35.8,35.83,78200.0,31.2093,31.218,31.1744,31.2006,78200.0
2014-02-03 11:35:00,35.83,35.85,35.77,35.78,91000.0,31.2006,31.218,31.1483,31.157,91000.0
2014-02-03 11:40:00,35.79,35.82,35.75,35.77,42600.0,31.1657,31.1919,31.1309,31.1483,42600.0
2014-02-03 11:45:00,35.76,35.77,35.71,35.73,78600.0,31.1396,31.1483,31.0961,31.1135,78600.0
2014-02-03 11:50:00,35.73,35.74,35.7,35.73,133000.0,31.1135,31.1222,31.0874,31.1135,133000.0
2014-02-03 11:55:00,35.73,35.73,35.67,35.69,77600.0,31.1135,31.1135,31.0612,31.0787,77600.0
2014-02-03 12:00:00,35.69,35.7,35.58,35.59,189800.0,31.0787,31.0874,30.9829,30.9916,189800.0
2014-02-03 12:05:00,35.59,35.68,35.57,35.67,101000.0,30.9916,31.07,30.9742,31.0612,101000.0
2014-02-03 12:10:00,35.68,35.68,35.63,35.65,95200.0,31.07,31.07,31.0264,31.0438,95200.0
2014-02-03 12:15:00,35.65,35.67,35.63,35.66,63400.0,31.0438,31.0612,31.0264,31.0525,63400.0
2014-02-03 12:20:00,35.66,35.72,35.63,35.71,74200.0,31.0525,31.1048,31.0264,31.0961,74200.0
2014-02-03 12:25:00,35.71,35.73,35.7,35.72,53200.0,31.0961,31.1135,31.0874,31.1048,53200.0
2014-02-03 12:30:00,35.71,35.72,35.69,35.72,64200.0,31.0961,31.1048,31.0787,31.1048,64200.0
2014-02-03 12:35:00,35.71,35.72,35.68,35.71,61000.0,31.0961,31.1048,31.07,31.0961,61000.0
2014-02-03 12:40:00,35.71,35.75,35.7,35.74,57800.0,31.0961,31.1309,31.0874,31.1222,57800.0
2014-02-03 12:45:00,35.74,35.77,35.74,35.75,44400.0,31.1222,31.1483,31.1222,31.1309,44400.0
2014-02-03 12:50:00,35.75,35.75,35.71,35.72,38800.0,31.1309,31.1309,31.0961,31.1048,38800.0
2014-02-03 12:55:00,35.71,35.73,35.69,35.69,40000.0,31.0961,31.1135,31.0787,31.0787,40000.0
2014-02-03 13:00:00,35.69,35.7,35.63,35.64,34600.0,31.0787,31.0874,31.0264,31.0351,34600.0
2014-02-03 13:05:00,35.63,35.68,35.63,35.67,56000.0,31.0264,31.07,31.0264,31.0612,56000.0
2014-02-03 13:10:00,35.66,35.71,35.66,35.71,62000.0,31.0525,31.0961,31.0525,31.0961,62000.0
2014-02-03 13:15:00,35.71,35.73,35.69,35.69,81400.0,31.0961,31.1135,31.0787,31.0787,81400.0
2014-02-03 13:20:00,35.69,35.69,35.65,35.65,52600.0,31.0787,31.0787,31.0438,31.0438,52600.0
2014-02-03 13:25:00,35.65,35.65,35.55,35.56,88000.0,31.0438,31.0438,30.9567,30.9655,88000.0
2014-02-03 13:30:00,35.56,35.6,35.54,35.59,85200.0,30.9655,31.0003,30.948,30.9916,85200.0
2014-02-03 13:35:00,35.59,35.61,35.56,35.57,89000.0,30.9916,31.009,30.9655,30.9742,89000.0
2014-02-03 13:40:00,35.56,35.62,35.55,35.57,111800.0,30.9655,31.0177,30.9567,30.9742,111800.0
2014-02-03 13:45:00,35.57,35.59,35.53,35.56,91800.0,30.9742,30.9916,30.9393,30.9655,91800.0
2014-02-03 13:50:00,35.55,35.6,35.54,35.6,57000.0,30.9567,31.0003,30.948,31.0003,57000.0
2014-02-03 13:55:00,35.6,35.63,35.58,35.58,51800.0,31.0003,31.0264,30.9829,30.9829,51800.0
2014-02-03 14:00:00,35.58,35.6,35.56,35.6,56000.0,30.9829,31.0003,30.9655,31.0003,56000.0
2014-02-03 14:05:00,35.6,35.66,35.59,35.6,60800.0,31.0003,31.0525,30.9916,31.0003,60800.0
2014-02-03 14:10:00,35.6,35.67,35.59,35.67,50200.0,31.0003,31.0612,30.9916,31.0612,50200.0
2014-02-03 14:15:00,35.66,35.69,35.65,35.68,64800.0,31.0525,31.0787,31.0438,31.07,64800.0
2014-02-03 14:20:00,35.68,35.7,35.67,35.69,90400.0,31.07,31.0874,31.0612,31.0787,90400.0
2014-02-03 14:25:00,35.68,35.7,35.66,35.69,41000.0,31.07,31.0874,31.0525,31.0787,41000.0
2014-02-03 14:30:00,35.69,35.7,35.63,35.63,55000.0,31.0787,31.0874,31.0264,31.0264,55000.0
2014-02-03 14:35:00,35.63,35.64,35.57,35.6,89200.0,31.0264,31.0351,30.9742,31.0003,89200.0
2014-02-03 14:40:00,35.6,35.63,35.56,35.58,56400.0,31.0003,31.0264,30.9655,30.9829,56400.0
2014-02-03 14:45:00,35.57,35.6,35.55,35.57,60200.0,30.9742,31.0003,30.9567,30.9742,60200.0
2014-02-03 14:50:00,35.57,35.59,35.51,35.52,155000.0,30.9742,30.9916,30.9219,30.9306,155000.0
2014-02-03 14:55:00,35.52,35.54,35.46,35.49,141200.0,30.9306,30.948,30.8784,30.9045,141200.0
2014-02-03 15:00:00,35.49,35.52,35.48,35.52,67000.0,30.9045,30.9306,30.8958,30.9306,67000.0
2014-02-03 15:05:00,35.52,35.52,35.48,35.49,91200.0,30.9306,30.9306,30.8958,30.9045,91200.0
2014-02-03 15:10:00,35.49,35.52,35.46,35.51,109000.0,30.9045,30.9306,30.8784,30.9219,109000.0
2014-02-03 15:15:00,35.51,35.55,35.49,35.52,131800.0,30.9219,30.9567,30.9045,30.9306,131800.0
2014-02-03 15:20:00,35.52,35.53,35.47,35.47,71400.0,30.9306,30.9393,30.8871,30.8871,71400.0
2014-02-03 15:25:00,35.47,35.51,35.44,35.5,129200.0,30.8871,30.9219,30.861,30.9132,129200.0
2014-02-03 15:30:00,35.51,35.52,35.46,35.48,141400.0,30.9219,30.9306,30.8784,30.8958,141400.0
2014-02-03 15:35:00,35.48,35.52,35.47,35.5,90600.0,30.8958,30.9306,30.8871,30.9132,90600.0
2014-02-03 15:40:00,35.5,35.5,35.46,35.46,99000.0,30.9132,30.9132,30.8784,30.8784,99000.0
2014-02-03 15:45:00,35.46,35.47,35.39,35.4,163200.0,30.8784,30.8871,30.8174,30.8261,163200.0
2014-02-03 15:50:00,35.4,35.46,35.39,35.45,214400.0,30.8261,30.8784,30.8174,30.8697,214400.0
2014-02-03 15:55:00,35.45,35.48,35.43,35.44,423600.0,30.8697,30.8958,30.8523,30.861,423600.0
2014-02-04 09:30:00,35.48,35.62,35.47,35.57,245600.0,30.8958,31.0177,30.8871,30.9742,245600.0
2014-02-04 09:35:00,35.58,35.62,35.46,35.47,105600.0,30.9829,31.0177,30.8784,30.8871,105600.0
2014-02-04 09:40:00,35.48,35.59,35.47,35.49,95200.0,30.8958,30.9916,30.8871,30.9045,95200.0
2014-02-04 09:45:00,35.49,35.52,35.44,35.51,58600.0,30.9045,30.9306,30.861,30.9219,58600.0
2014-02-04 09:50:00,35.51,35.52,35.42,35.49,121800.0,30.9219,30.9306,30.8435,30.9045,121800.0
2014-02-04 09:55:00,35.48,35.58,35.45,35.47,56200.0,30.8958,30.9829,30.8697,30.8871,56200.0
2014-02-04 10:00:00,35.48,35.62,35.48,35.55,114000.0,30.8958,31.0177,30.8958,30.9567,114000.0
2014-02-04 10:05:00,35.55,35.62,35.55,35.57,104400.0,30.9567,31.0177,30.9567,30.9742,104400.0
2014-02-04 10:10:00,35.58,35.61,35.54,35.55,79400.0,30.9829,31.009,30.948,30.9567,79400.0
2014-02-04 10:15:00,35.55,35.61,35.54,35.55,102000.0,30.9567,31.009,30.948,30.9567,102000.0
2014-02-04 10:20:00,35.57,35.57,35.45,35.52,116200.0,30.9742,30.9742,30.8697,30.9306,116200.0
2014-02-04 10:25:00,35.52,35.53,35.47,35.47,39400.0,30.9306,30.9393,30.8871,30.8871,39400.0
2014-02-04 10:30:00,35.48,35.52,35.46,35.51,49200.0,30.8958,30.9306,30.8784,30.9219,49200.0
2014-02-04 10:35:00,35.52,35.52,35.44,35.49,90600.0,30.9306,30.9306,30.861,30.9045,90600.0
2014-02-04 10:40:00,35.49,35.52,35.47,35.48,58400.0,30.9045,30.9306,30.8871,30.8958,58400.0
2014-02-04 10:45:00,35.47,35.49,35.43,35.45,78200.0,30.8871,30.9045,30.8523,30.8697,78200.0
2014-02-04 10:50:00,35.47,35.47,35.4,35.41,36400.0,30.8871,30.8871,30.8261,30.8348,36400.0
2014-02-04 10:55:00,35.43,35.49,35.42,35.45,52600.0,30.8523,30.9045,30.8435,30.8697,52600.0
2014-02-04 11:00:00,35.45,35.55,35.42,35.48,65400.0,30.8697,30.9567,30.8435,30.8958,65400.0
2014-02-04 11:05:00,35.48,35.52,35.46,35.48,32000.0,30.8958,30.9306,30.8784,30.8958,32000.0
2014-02-04 11:10:00,35.48,35.49,35.43,35.44,121800.0,30.8958,30.9045,30.8523,30.861,121800.0
2014-02-04 11:15:00,35.44,35.44,35.39,35.4,95600.0,30.861,30.861,30.8174,30.8261,95600.0
2014-02-04 11:20:00,35.39,35.4,35.35,35.37,75000.0,30.8174,30.8261,30.7826,30.8,75000.0
2014-02-04 11:25:00,35.37,35.4,35.35,35.35,40400.0,30.8,30.8261,30.7826,30.7826,40400.0
2014-02-04 11:30:00,35.36,35.38,35.33,35.35,69000.0,30.7913,30.8087,30.7652,30.7826,69000.0
2014-02-04 11:35:00,35.35,35.36,35.3,35.33,100200.0,30.7826,30.7913,30.739,30.7652,100200.0
2014-02-04 11:40:00,35.33,35.35,35.28,35.34,97200.0,30.7652,30.7826,30.7216,30.7739,97200.0
2014-02-04 11:45:00,35.35,35.35,35.29,35.33,65200.0,30.7826,30.7826,30.7303,30.7652,65200.0
2014-02-04 11:50:00,35.33,35.35,35.29,35.33,71400.0,30.7652,30.7826,30.7303,30.7652,71400.0
2014-02-04 11:55:00,35.33,35.34,35.3,35.33,58000.0,30.7652,30.7739,30.739,30.7652,58000.0
2014-02-04 12:00:00,35.33,35.36,35.31,35.35,77600.0,30.7652,30.7913,30.7478,30.7826,77600.0
2014-02-04 12:05:00,35.37,35.37,35.33,35.35,88000.0,30.8,30.8,30.7652,30.7826,88000.0
2014-02-04 12:10:00,35.35,35.38,35.35,35.38,50000.0,30.7826,30.8087,30.7826,30.8087,50000.0
2014-02-04 12:15:00,35.38,35.38,35.31,35.34,50400.0,30.8087,30.8087,30.7478,30.7739,50400.0
2014-02-04 12:20:00,35.34,35.38,35.33,35.35,56800.0,30.7739,30.8087,30.7652,30.7826,56800.0
2014-02-04 12:25:00,35.35,35.37,35.32,35.32,54600.0,30.7826,30.8,30.7565,30.7565,54600.0
2014-02-04 12:30:00,35.33,35.38,35.32,35.38,47600.0,30.7652,30.8087,30.7565,30.8087,47600.0
2014-02-04 12:35:00,35.38,35.38,35.35,35.37,43400.0,30.8087,30.8087,30.7826,30.8,43400.0
2014-02-04 12:40:00,35.37,35.41,35.35,35.41,40600.0,30.8,30.8348,30.7826,30.8348,40600.0
2014-02-04 12:45:00,35.41,35.43,35.39,35.43,53200.0,30.8348,30.8523,30.8174,30.8523,53200.0
2014-02-04 12:50:00,35.43,35.43,35.38,35.43,51200.0,30.8523,30.8523,30.8087,30.8523,51200.0
2014-02-04 12:55:00,35.43,35.43,35.41,35.43,38000.0,30.8523,30.8523,30.8348,30.8523,38000.0
2014-02-04 13:00:00,35.42,35.42,35.39,35.39,46400.0,30.8435,30.8435,30.8174,30.8174,46400.0
2014-02-04 13:05:00,35.39,35.41,35.37,35.38,55200.0,30.8174,30.8348,30.8,30.8087,55200.0
2014-02-04 13:10:00,35.4,35.4,35.34,35.34,49800.0,30.8261,30.8261,30.7739,30.7739,49800.0
2014-02-04 13:15:00,35.34,35.35,35.33,35.34,32200.0,30.7739,30.7826,30.7652,30.7739,32200.0
2014-02-04 13:20:00,35.33,35.35,35.31,35.34,28200.0,30.7652,30.7826,30.7478,30.7739,28200.0
2014-02-04 13:25:00,35.34,35.38,35.33,35.37,21800.0,30.7739,30.8087,30.7652,30.8,21800.0
2014-02-04 13:30:00,35.37,35.43,35.37,35.43,43800.0,30.8,30.8523,30.8,30.8523,43800.0
2014-02-04 13:35:00,35.43,35.43,35.36,35.42,57800.0,30.8523,30.8523,30.7913,30.8435,57800.0
2014-02-04 13:40:00,35.41,35.43,35.4,35.43,33000.0,30.8348,30.8523,30.8261,30.8523,33000.0
2014-02-04 13:45:00,35.43,35.43,35.4,35.41,56400.0,30.8523,30.8523,30.8261,30.8348,56400.0
2014-02-04 13:50:00,35.41,35.42,35.36,35.37,80400.0,30.8348,30.8435,30.7913,30.8,80400.0
2014-02-04 13:55:00,35.37,35.37,35.3,35.35,49800.0,30.8,30.8,30.739,30.7826,49800.0
2014-02-04 14:00:00,35.35,35.35,35.29,35.31,47600.0,30.7826,30.7826,30.7303,30.7478,47600.0
2014-02-04 14:05:00,35.31,35.32,35.3,35.32,23800.0,30.7478,30.7565,30.739,30.7565,23800.0
2014-02-04 14:10:00,35.31,35.33,35.3,35.31,55600.0,30.7478,30.7652,30.739,30.7478,55600.0
2014-02-04 14:15:00,35.31,35.32,35.27,35.27,41000.0,30.7478,30.7565,30.7129,30.7129,41000.0
2014-02-04 14:20:00,35.27,35.33,35.26,35.32,66000.0,30.7129,30.7652,30.7042,30.7565,66000.0
2014-02-04 14:25:00,35.32,35.32,35.31,35.31,30000.0,30.7565,30.7565,30.7478,30.7478,30000.0
2014-02-04 14:30:00,35.32,35.33,35.27,35.31,61800.0,30.7565,30.7652,30.7129,30.7478,61800.0
2014-02-04 14:35:00,35.3,35.31,35.27,35.27,130800.0,30.739,30.7478,30.7129,30.7129,130800.0
2014-02-04 14:40:00,35.27,35.32,35.27,35.3,38000.0,30.7129,30.7565,30.7129,30.739,38000.0
2014-02-04 14:45:00,35.29,35.32,35.28,35.29,46200.0,30.7303,30.7565,30.7216,30.7303,46200.0
2014-02-04 14:50:00,35.29,35.3,35.26,35.29,38200.0,30.7303,30.739,30.7042,30.7303,38200.0
2014-02-04 14:55:00,35.3,35.31,35.27,35.31,41800.0,30.739,30.7478,30.7129,30.7478,41800.0
2014-02-04 15:00:00,35.31,35.33,35.27,35.27,80200.0,30.7478,30.7652,30.7129,30.7129,80200.0
2014-02-04 15:05:00,35.27,35.3,35.26,35.29,72400.0,30.7129,30.739,30.7042,30.7303,72400.0
2014-02-04 15:10:00,35.29,35.3,35.27,35.29,67400.0,30.7303,30.739,30.7129,30.7303,67400.0
2014-02-04 15:15:00,35.29,35.29,35.26,35.27,37200.0,30.7303,30.7303,30.7042,30.7129,37200.0
2014-02-04 15:20:00,35.27,35.29,35.24,35.24,77000.0,30.7129,30.7303,30.6868,30.6868,77000.0
2014-02-04 15:25:00,35.24,35.26,35.18,35.19,96600.0,30.6868,30.7042,30.6346,30.6433,96600.0
2014-02-04 15:30:00,35.19,35.24,35.17,35.21,144600.0,30.6433,30.6868,30.6258,30.6607,144600.0
2014-02-04 15:35:00,35.21,35.23,35.2,35.22,107800.0,30.6607,30.6781,30.652,30.6694,107800.0
2014-02-04 15:40:00,35.22,35.27,35.22,35.24,122800.0,30.6694,30.7129,30.6694,30.6868,122800.0
2014-02-04 15:45:00,35.24,35.28,35.24,35.25,136800.0,30.6868,30.7216,30.6868,30.6955,136800.0
2014-02-04 15:50:00,35.26,35.3,35.22,35.3,153000.0,30.7042,30.739,30.6694,30.739,153000.0
2014-02-04 15:55:00,35.3,35.3,35.24,35.24,251800.0,30.739,30.739,30.6868,30.6868,251800.0
2014-02-05 09:30:00,35.24,35.38,35.2,35.22,238000.0,30.6868,30.8087,30.652,30.6694,238000.0
2014-02-05 09:35:00,35.22,35.33,35.18,35.27,46600.0,30.6694,30.7652,30.6346,30.7129,46600.0
2014-02-05 09:40:00,35.27,35.31,35.17,35.2,74000.0,30.7129,30.7478,30.6258,30.652,74000.0
2014-02-05 09:45:00,35.19,35.19,34.93,34.95,180800.0,30.6433,30.6433,30.4169,30.4343,180800.0
2014-02-05 09:50:00,34.95,35.09,34.95,35.09,87600.0,30.4343,30.5562,30.4343,30.5562,87600.0
2014-02-05 09:55:00,35.07,35.19,35.06,35.19,101600.0,30.5388,30.6433,30.5301,30.6433,101600.0
2014-02-05 10:00:00,35.2,35.32,35.2,35.24,117400.0,30.652,30.7565,30.652,30.6868,117400.0
2014-02-05 10:05:00,35.24,35.24,35.11,35.11,146400.0,30.6868,30.6868,30.5736,30.5736,146400.0
2014-02-05 10:10:00,35.09,35.13,35.05,35.12,158000.0,30.5562,30.591,30.5213,30.5823,158000.0
2014-02-05 10:15:00,35.12,35.17,35.09,35.15,92600.0,30.5823,30.6258,30.5562,30.6084,92600.0
2014-02-05 10:20:00,35.16,35.16,34.99,35.05,82600.0,30.6171,30.6171,30.4691,30.5213,82600.0
2014-02-05 10:25:00,35.03,35.13,35.03,35.1,99600.0,30.5039,30.591,30.5039,30.5649,99600.0
2014-02-05 10:30:00,35.1,35.21,35.06,35.21,147800.0,30.5649,30.6607,30.5301,30.6607,147800.0
2014-02-05 10:35:00,35.19,35.21,35.15,35.16,61800.0,30.6433,30.6607,30.6084,30.6171,61800.0
2014-02-05 10:40:00,35.15,35.21,35.07,35.07,68000.0,30.6084,30.6607,30.5388,30.5388,68000.0
2014-02-05 10:45:00,35.07,35.09,35.02,35.06,61200.0,30.5388,30.5562,30.4952,30.5301,61200.0
2014-02-05 10:50:00,35.05,35.19,35.05,35.14,65800.0,30.5213,30.6433,30.5213,30.5997,65800.0
2014-02-05 10:55:00,35.13,35.21,35.13,35.19,36800.0,30.591,30.6607,30.591,30.6433,36800.0
2014-02-05 11:00:00,35.18,35.18,35.09,35.13,43000.0,30.6346,30.6346,30.5562,30.591,43000.0
2014-02-05 11:05:00,35.12,35.16,35.06,35.11,93800.0,30.5823,30.6171,30.5301,30.5736,93800.0
2014-02-05 11:10:00,35.12,35.18,35.1,35.16,95400.0,30.5823,30.6346,30.5649,30.6171,95400.0
2014-02-05 11:15:00,35.16,35.2,35.13,35.14,75000.0,30.6171,30.652,30.591,30.5997,75000.0
2014-02-05 11:20:00,35.14,35.21,35.14,35.18,47200.0,30.5997,30.6607,30.5997,30.6346,47200.0
2014-02-05 11:25:00,35.18,35.27,35.17,35.24,44400.0,30.6346,30.7129,30.6258,30.6868,44400.0
2014-02-05 11:30:00,35.24,35.26,35.21,35.24,39600.0,30.6868,30.7042,30.6607,30.6868,39600.0
2014-02-05 11:35:00,35.24,35.27,35.23,35.24,49800.0,30.6868,30.7129,30.6781,30.6868,49800.0
2014-02-05 11:40:00,35.24,35.27,35.24,35.24,43200.0,30.6868,30.7129,30.6868,30.6868,43200.0
2014-02-05 11:45:00,35.26,35.33,35.26,35.29,57800.0,30.7042,30.7652,30.7042,30.7303,57800.0
2014-02-05 11:50:00,35.29,35.33,35.29,35.3,94400.0,30.7303,30.7652,30.7303,30.739,94400.0
2014-02-05 11:55:00,35.31,35.38,35.29,35.35,40000.0,30.7478,30.8087,30.7303,30.7826,40000.0
2014-02-05 12:00:00,35.34,35.37,35.34,35.35,30000.0,30.7739,30.8,30.7739,30.7826,30000.0
2014-02-05 12:05:00,35.35,35.41,35.35,35.38,69600.0,30.7826,30.8348,30.7826,30.8087,69600.0
2014-02-05 12:10:00,35.38,35.42,35.37,35.42,39800.0,30.8087,30.8435,30.8,30.8435,39800.0
2014-02-05 12:15:00,35.42,35.42,35.3,35.31,118200.0,30.8435,30.8435,30.739,30.7478,118200.0
2014-02-05 12:20:00,35.31,35.35,35.28,35.31,131000.0,30.7478,30.7826,30.7216,30.7478,131000.0
2014-02-05 12:25:00,35.31,35.36,35.3,35.34,57000.0,30.7478,30.7913,30.739,30.7739,57000.0
2014-02-05 12:30:00,35.34,35.36,35.33,35.35,44600.0,30.7739,30.7913,30.7652,30.7826,44600.0
2014-02-05 12:35:00,35.35,35.36,35.27,35.27,66000.0,30.7826,30.7913,30.7129,30.7129,66000.0
2014-02-05 12:40:00,35.27,35.3,35.27,35.27,26600.0,30.7129,30.739,30.7129,30.7129,26600.0
2014-02-05 12:45:00,35.27,35.27,35.25,35.27,31600.0,30.7129,30.7129,30.6955,30.7129,31600.0
2014-02-05 12:50:00,35.27,35.27,35.25,35.25,35800.0,30.7129,30.7129,30.6955,30.6955,35800.0
2014-02-05 12:55:00,35.26,35.31,35.26,35.28,28600.0,30.7042,30.7478,30.7042,30.7216,28600.0
2014-02-05 13:00:00,35.28,35.33,35.28,35.33,28800.0,30.7216,30.7652,30.7216,30.7652,28800.0
2014-02-05 13:05:00,35.34,35.34,35.31,35.33,75800.0,30.7739,30.7739,30.7478,30.7652,75800.0
2014-02-05 13:10:00,35.33,35.34,35.26,35.27,142800.0,30.7652,30.7739,30.7042,30.7129,142800.0
2014-02-05 13:15:00,35.27,35.32,35.27,35.31,55400.0,30.7129,30.7565,30.7129,30.7478,55400.0
2014-02-05 13:20:00,35.3,35.34,35.3,35.32,64200.0,30.739,30.7739,30.739,30.7565,64200.0
2014-02-05 13:25:00,35.33,35.34,35.29,35.31,41200.0,30.7652,30.7739,30.7303,30.7478,41200.0
2014-02-05 13:30:00,35.32,35.37,35.32,35.35,48000.0,30.7565,30.8,30.7565,30.7826,48000.0
2014-02-05 13:35:00,35.35,35.38,35.34,35.38,69600.0,30.7826,30.8087,30.7739,30.8087,69600.0
2014-02-05 13:40:00,35.38,35.4,35.35,35.36,34600.0,30.8087,30.8261,30.7826,30.7913,34600.0
2014-02-05 13:45:00,35.36,35.39,35.35,35.38,40600.0,30.7913,30.8174,30.7826,30.8087,40600.0
2014-02-05 13:50:00,35.38,35.43,35.38,35.38,71400.0,30.8087,30.8523,30.8087,30.8087,71400.0
2014-02-05 13:55:00,35.39,35.42,35.38,35.38,51400.0,30.8174,30.8435,30.8087,30.8087,51400.0
2014-02-05 14:00:00,35.38,35.42,35.38,35.41,39400.0,30.8087,30.8435,30.8087,30.8348,39400.0
2014-02-05 14:05:00,35.41,35.41,35.36,35.38,54800.0,30.8348,30.8348,30.7913,30.8087,54800.0
2014-02-05 14:10:00,35.38,35.38,35.34,35.36,54400.0,30.8087,30.8087,30.7739,30.7913,54400.0
2014-02-05 14:15:00,35.35,35.36,35.34,35.35,32800.0,30.7826,30.7913,30.7739,30.7826,32800.0
2014-02-05 14:20:00,35.35,35.38,35.35,35.38,34200.0,30.7826,30.8087,30.7826,30.8087,34200.0
2014-02-05 14:25:00,35.38,35.4,35.35,35.4,35400.0,30.8087,30.8261,30.7826,30.8261,35400.0
2014-02-05 14:30:00,35.4,35.41,35.37,35.38,57400.0,30.8261,30.8348,30.8,30.8087,57400.0
2014-02-05 14:35:00,35.38,35.38,35.32,35.33,54400.0,30.8087,30.8087,30.7565,30.7652,54400.0
2014-02-05 14:40:00,35.33,35.35,35.32,35.35,23800.0,30.7652,30.7826,30.7565,30.7826,23800.0
2014-02-05 14:45:00,35.34,35.34,35.3,35.33,34200.0,30.7739,30.7739,30.739,30.7652,34200.0
2014-02-05 14:50:00,35.32,35.35,35.31,35.34,29600.0,30.7565,30.7826,30.7478,30.7739,29600.0
2014-02-05 14:55:00,35.34,35.34,35.29,35.31,47400.0,30.7739,30.7739,30.7303,30.7478,47400.0
2014-02-05 15:00:00,35.31,35.33,35.29,35.29,68400.0,30.7478,30.7652,30.7303,30.7303,68400.0
2014-02-05 15:05:00,35.29,35.35,35.29,35.35,91800.0,30.7303,30.7826,30.7303,30.7826,91800.0
2014-02-05 15:10:00,35.35,35.38,35.34,35.37,139200.0,30.7826,30.8087,30.7739,30.8,139200.0
2014-02-05 15:15:00,35.38,35.39,35.34,35.34,62000.0,30.8087,30.8174,30.7739,30.7739,62000.0
2014-02-05 15:20:00,35.34,35.34,35.31,35.32,67600.0,30.7739,30.7739,30.7478,30.7565,67600.0
2014-02-05 15:25:00,35.32,35.41,35.32,35.41,53000.0,30.7565,30.8348,30.7565,30.8348,53000.0
2014-02-05 15:30:00,35.41,35.43,35.38,35.42,74600.0,30.8348,30.8523,30.8087,30.8435,74600.0
2014-02-05 15:35:00,35.42,35.42,35.35,35.41,145400.0,30.8435,30.8435,30.7826,30.8348,145400.0
2014-02-05 15:40:00,35.41,35.42,35.38,35.38,108600.0,30.8348,30.8435,30.8087,30.8087,108600.0
2014-02-05 15:45:00,35.38,35.4,35.34,35.37,199600.0,30.8087,30.8261,30.7739,30.8,199600.0
2014-02-05 15:50:00,35.36,35.37,35.31,35.31,148800.0,30.7913,30.8,30.7478,30.7478,148800.0
2014-02-05 15:55:00,35.31,35.33,35.29,35.31,401800.0,30.7478,30.7652,30.7303,30.7478,401800.0
2014-02-06 09:30:00,35.38,35.49,35.25,35.37,214800.0,30.8087,30.9045,30.6955,30.8,214800.0
2014-02-06 09:35:00,35.37,35.57,35.37,35.57,90200.0,30.8,30.9742,30.8,30.9742,90200.0
2014-02-06 09:40:00,35.53,35.6,35.5,35.59,114400.0,30.9393,31.0003,30.9132,30.9916,114400.0
2014-02-06 09:45:00,35.59,35.7,35.59,35.67,81400.0,30.9916,31.0874,30.9916,31.0612,81400.0
2014-02-06 09:50:00,35.65,35.75,35.59,35.73,109200.0,31.0438,31.1309,30.9916,31.1135,109200.0
2014-02-06 09:55:00,35.73,35.83,35.7,35.78,83000.0,31.1135,31.2006,31.0874,31.157,83000.0
2014-02-06 10:00:00,35.79,35.91,35.79,35.87,247200.0,31.1657,31.2702,31.1657,31.2354,247200.0
2014-02-06 10:05:00,35.87,35.93,35.83,35.87,103800.0,31.2354,31.2876,31.2006,31.2354,103800.0
2014-02-06 10:10:00,35.88,35.89,35.81,35.87,136200.0,31.2441,31.2528,31.1832,31.2354,136200.0
2014-02-06 10:15:00,35.88,35.95,35.87,35.93,73600.0,31.2441,31.3051,31.2354,31.2876,73600.0
2014-02-06 10:20:00,35.93,35.99,35.9,35.96,129200.0,31.2876,31.3399,31.2615,31.3138,129200.0
2014-02-06 10:25:00,35.96,35.99,35.95,35.97,81600.0,31.3138,31.3399,31.3051,31.3225,81600.0
2014-02-06 10:30:00,35.98,36.05,35.98,36.01,230400.0,31.3312,31.3921,31.3312,31.3573,230400.0
2014-02-06 10:35:00,36.02,36.06,36.01,36.02,126000.0,31.366,31.4009,31.3573,31.366,126000.0
2014-02-06 10:40:00,36.03,36.13,36.02,36.11,188200.0,31.3747,31.4618,31.366,31.4444,188200.0
2014-02-06 10:45:00,36.1,36.12,36.02,36.02,73200.0,31.4357,31.4531,31.366,31.366,73200.0
2014-02-06 10:50:00,36.03,36.03,35.99,36.02,95000.0,31.3747,31.3747,31.3399,31.366,95000.0
2014-02-06 10:55:00,36.02,36.04,35.99,36.02,78800.0,31.366,31.3834,31.3399,31.366,78800.0
2014-02-06 11:00:00,36.01,36.02,35.94,35.94,60200.0,31.3573,31.366,31.2964,31.2964,60200.0
2014-02-06 11:05:00,35.93,35.98,35.92,35.92,40800.0,31.2876,31.3312,31.2789,31.2789,40800.0
2014-02-06 11:10:00,35.92,35.95,35.89,35.93,41200.0,31.2789,31.3051,31.2528,31.2876,41200.0
2014-02-06 11:15:00,35.94,35.95,35.89,35.89,60800.0,31.2964,31.3051,31.2528,31.2528,60800.0
2014-02-06 11:20:00,35.89,35.94,35.88,35.88,45800.0,31.2528,31.2964,31.2441,31.2441,45800.0
2014-02-06 11:25:00,35.89,35.95,35.88,35.92,69200.0,31.2528,31.3051,31.2441,31.2789,69200.0
2014-02-06 11:30:00,35.92,35.97,35.92,35.94,47000.0,31.2789,31.3225,31.2789,31.2964,47000.0
2014-02-06 11:35:00,35.94,35.95,35.92,35.95,46600.0,31.2964,31.3051,31.2789,31.3051,46600.0
2014-02-06 11:40:00,35.95,35.99,35.95,35.96,34800.0,31.3051,31.3399,31.3051,31.3138,34800.0
2014-02-06 11:45:00,35.96,35.99,35.95,35.98,56400.0,31.3138,31.3399,31.3051,31.3312,56400.0
2014-02-06 11:50:00,35.98,35.98,35.95,35.96,43400.0,31.3312,31.3312,31.3051,31.3138,43400.0
2014-02-06 11:55:00,35.96,35.97,35.92,35.93,48800.0,31.3138,31.3225,31.2789,31.2876,48800.0
2014-02-06 12:00:00,35.92,35.99,35.92,35.98,68600.0,31.2789,31.3399,31.2789,31.3312,68600.0
2014-02-06 12:05:00,35.98,35.98,35.95,35.98,33600.0,31.3312,31.3312,31.3051,31.3312,33600.0
2014-02-06 12:10:00,35.97,35.97,35.93,35.96,41400.0,31.3225,31.3225,31.2876,31.3138,41400.0
2014-02-06 12:15:00,35.96,35.98,35.94,35.94,33200.0,31.3138,31.3312,31.2964,31.2964,33200.0
2014-02-06 12:20:00,35.95,35.96,35.93,35.93,34200.0,31.3051,31.3138,31.2876,31.2876,34200.0
2014-02-06 12:25:00,35.94,35.95,35.92,35.93,24400.0,31.2964,31.3051,31.2789,31.2876,24400.0
2014-02-06 12:30:00,35.93,35.96,35.92,35.92,29200.0,31.2876,31.3138,31.2789,31.2789,29200.0
2014-02-06 12:35:00,35.92,35.93,35.87,35.93,33200.0,31.2789,31.2876,31.2354,31.2876,33200.0
2014-02-06 12:40:00,35.93,35.98,35.92,35.97,49600.0,31.2876,31.3312,31.2789,31.3225,49600.0
2014-02-06 12:45:00,35.97,35.99,35.95,35.96,73800.0,31.3225,31.3399,31.3051,31.3138,73800.0
2014-02-06 12:50:00,35.96,35.99,35.95,35.99,35600.0,31.3138,31.3399,31.3051,31.3399,35600.0
2014-02-06 12:55:00,35.99,36.02,35.97,35.98,74800.0,31.3399,31.366,31.3225,31.3312,74800.0
2014-02-06 13:00:00,35.98,36.01,35.98,35.99,30200.0,31.3312,31.3573,31.3312,31.3399,30200.0
2014-02-06 13:05:00,35.99,35.99,35.91,35.93,83000.0,31.3399,31.3399,31.2702,31.2876,83000.0
2014-02-06 13:10:00,35.93,35.93,35.82,35.82,47200.0,31.2876,31.2876,31.1919,31.1919,47200.0
2014-02-06 13:15:00,35.84,35.84,35.82,35.82,25200.0,31.2093,31.2093,31.1919,31.1919,25200.0
2014-02-06 13:20:00,35.82,35.83,35.76,35.76,44800.0,31.1919,31.2006,31.1396,31.1396,44800.0
2014-02-06 13:25:00,35.77,35.77,35.74,35.75,75400.0,31.1483,31.1483,31.1222,31.1309,75400.0
2014-02-06 13:30:00,35.76,35.81,35.76,35.79,70800.0,31.1396,31.1832,31.1396,31.1657,70800.0
2014-02-06 13:35:00,35.8,35.81,35.75,35.77,36800.0,31.1744,31.1832,31.1309,31.1483,36800.0
2014-02-06 13:40:00,35.77,35.77,35.73,35.74,53800.0,31.1483,31.1483,31.1135,31.1222,53800.0
2014-02-06 13:45:00,35.74,35.76,35.72,35.73,65800.0,31.1222,31.1396,31.1048,31.1135,65800.0
2014-02-06 13:50:00,35.72,35.72,35.68,35.68,50600.0,31.1048,31.1048,31.07,31.07,50600.0
2014-02-06 13:55:00,35.68,35.69,35.66,35.67,50000.0,31.07,31.0787,31.0525,31.0612,50000.0
2014-02-06 14:00:00,35.67,35.77,35.67,35.77,40600.0,31.0612,31.1483,31.0612,31.1483,40600.0
2014-02-06 14:05:00,35.77,35.79,35.75,35.79,50200.0,31.1483,31.1657,31.1309,31.1657,50200.0
2014-02-06 14:10:00,35.79,35.81,35.78,35.81,44800.0,31.1657,31.1832,31.157,31.1832,44800.0
2014-02-06 14:15:00,35.8,35.81,35.76,35.76,69000.0,31.1744,31.1832,31.1396,31.1396,69000.0
2014-02-06 14:20:00,35.76,35.82,35.76,35.8,94600.0,31.1396,31.1919,31.1396,31.1744,94600.0
2014-02-06 14:25:00,35.81,35.82,35.77,35.79,44000.0,31.1832,31.1919,31.1483,31.1657,44000.0
2014-02-06 14:30:00,35.79,35.8,35.76,35.76,40600.0,31.1657,31.1744,31.1396,31.1396,40600.0
2014-02-06 14:35:00,35.76,35.77,35.76,35.77,27400.0,31.1396,31.1483,31.1396,31.1483,27400.0
2014-02-06 14:40:00,35.77,35.77,35.72,35.74,42200.0,31.1483,31.1483,31.1048,31.1222,42200.0
2014-02-06 14:45:00,35.74,35.74,35.68,35.71,56000.0,31.1222,31.1222,31.07,31.0961,56000.0
2014-02-06 14:50:00,35.71,35.73,35.7,35.71,39000.0,31.0961,31.1135,31.0874,31.0961,39000.0
2014-02-06 14:55:00,35.72,35.73,35.7,35.73,56000.0,31.1048,31.1135,31.0874,31.1135,56000.0
2014-02-06 15:00:00,35.73,35.74,35.68,35.7,94400.0,31.1135,31.1222,31.07,31.0874,94400.0
2014-02-06 15:05:00,35.69,35.71,35.67,35.7,67200.0,31.0787,31.0961,31.0612,31.0874,67200.0
2014-02-06 15:10:00,35.7,35.7,35.68,35.69,70200.0,31.0874,31.0874,31.07,31.0787,70200.0
2014-02-06 15:15:00,35.69,35.71,35.68,35.71,58600.0,31.0787,31.0961,31.07,31.0961,58600.0
2014-02-06 15:20:00,35.7,35.7,35.63,35.65,46200.0,31.0874,31.0874,31.0264,31.0438,46200.0
2014-02-06 15:25:00,35.64,35.7,35.64,35.69,53400.0,31.0351,31.0874,31.0351,31.0787,53400.0
2014-02-06 15:30:00,35.69,35.71,35.67,35.69,82200.0,31.0787,31.0961,31.0612,31.0787,82200.0
2014-02-06 15:35:00,35.69,35.71,35.67,35.69,84000.0,31.0787,31.0961,31.0612,31.0787,84000.0
2014-02-06 15:40:00,35.69,35.73,35.69,35.7,203600.0,31.0787,31.1135,31.0787,31.0874,203600.0
2014-02-06 15:45:00,35.71,35.73,35.68,35.71,154400.0,31.0961,31.1135,31.07,31.0961,154400.0
2014-02-06 15:50:00,35.71,35.73,35.7,35.72,129600.0,31.0961,31.1135,31.0874,31.1048,129600.0
2014-02-06 15:55:00,35.72,35.76,35.72,35.76,346000.0,31.1048,31.1396,31.1048,31.1396,346000.0
2014-02-07 09:30:00,35.96,35.99,35.9,35.98,254200.0,31.3138,31.3399,31.2615,31.3312,254200.0
2014-02-07 09:35:00,35.99,36.03,35.92,35.99,167200.0,31.3399,31.3747,31.2789,31.3399,167200.0
2014-02-07 09:40:00,35.99,36.13,35.98,36.13,142600.0,31.3399,31.4618,31.3312,31.4618,142600.0
2014-02-07 09:45:00,36.13,36.19,36.07,36.07,131000.0,31.4618,31.5141,31.4096,31.4096,131000.0
2014-02-07 09:50:00,36.07,36.09,35.93,35.94,173600.0,31.4096,31.427,31.2876,31.2964,173600.0
2014-02-07 09:55:00,35.94,35.99,35.93,35.94,109400.0,31.2964,31.3399,31.2876,31.2964,109400.0
2014-02-07 10:00:00,35.94,35.99,35.94,35.94,110800.0,31.2964,31.3399,31.2964,31.2964,110800.0
2014-02-07 10:05:00,35.95,36.0,35.91,36.0,86800.0,31.3051,31.3486,31.2702,31.3486,86800.0
2014-02-07 10:10:00,36.0,36.0,35.94,35.94,93800.0,31.3486,31.3486,31.2964,31.2964,93800.0
2014-02-07 10:15:00,35.95,35.99,35.92,35.94,59000.0,31.3051,31.3399,31.2789,31.2964,59000.0
2014-02-07 10:20:00,35.93,35.98,35.91,35.91,45000.0,31.2876,31.3312,31.2702,31.2702,45000.0
2014-02-07 10:25:00,35.91,35.94,35.88,35.9,41800.0,31.2702,31.2964,31.2441,31.2615,41800.0
2014-02-07 10:30:00,35.91,35.96,35.89,35.9,51800.0,31.2702,31.3138,31.2528,31.2615,51800.0
2014-02-07 10:35:00,35.91,35.97,35.91,35.97,38800.0,31.2702,31.3225,31.2702,31.3225,38800.0
2014-02-07 10:40:00,35.96,35.98,35.94,35.97,205000.0,31.3138,31.3312,31.2964,31.3225,205000.0
2014-02-07 10:45:00,35.98,36.05,35.95,36.05,43000.0,31.3312,31.3921,31.3051,31.3921,43000.0
2014-02-07 10:50:00,36.06,36.13,36.05,36.1,51600.0,31.4009,31.4618,31.3921,31.4357,51600.0
2014-02-07 10:55:00,36.09,36.16,36.09,36.11,74800.0,31.427,31.4879,31.427,31.4444,74800.0
2014-02-07 11:00:00,36.11,36.12,36.05,36.06,58400.0,31.4444,31.4531,31.3921,31.4009,58400.0
2014-02-07 11:05:00,36.07,36.1,36.06,36.09,27400.0,31.4096,31.4357,31.4009,31.427,27400.0
2014-02-07 11:10:00,36.09,36.16,36.08,36.15,30200.0,31.427,31.4879,31.4183,31.4792,30200.0
2014-02-07 11:15:00,36.15,36.16,36.1,36.16,31600.0,31.4792,31.4879,31.4357,31.4879,31600.0
2014-02-07 11:20:00,36.15,36.18,36.12,36.13,119200.0,31.4792,31.5053,31.4531,31.4618,119200.0
2014-02-07 11:25:00,36.13,36.15,36.08,36.1,39400.0,31.4618,31.4792,31.4183,31.4357,39400.0
2014-02-07 11:30:00,36.1,36.2,36.1,36.19,49000.0,31.4357,31.5228,31.4357,31.5141,49000.0
2014-02-07 11:35:00,36.19,36.2,36.17,36.19,37800.0,31.5141,31.5228,31.4966,31.5141,37800.0
2014-02-07 11:40:00,36.19,36.22,36.17,36.21,62600.0,31.5141,31.5402,31.4966,31.5315,62600.0
2014-02-07 11:45:00,36.22,36.24,36.2,36.24,59400.0,31.5402,31.5576,31.5228,31.5576,59400.0
2014-02-07 11:50:00,36.24,36.25,36.2,36.22,71600.0,31.5576,31.5663,31.5228,31.5402,71600.0
2014-02-07 11:55:00,36.22,36.24,36.21,36.24,38800.0,31.5402,31.5576,31.5315,31.5576,38800.0
2014-02-07 12:00:00,36.24,36.24,36.19,36.2,36600.0,31.5576,31.5576,31.5141,31.5228,36600.0
2014-02-07 12:05:00,36.2,36.2,36.14,36.16,83200.0,31.5228,31.5228,31.4705,31.4879,83200.0
2014-02-07 12:10:00,36.16,36.21,36.15,36.21,23400.0,31.4879,31.5315,31.4792,31.5315,23400.0
2014-02-07 12:15:00,36.22,36.22,36.16,36.17,58400.0,31.5402,31.5402,31.4879,31.4966,58400.0
2014-02-07 12:20:00,36.17,36.18,36.15,36.16,17200.0,31.4966,31.5053,31.4792,31.4879,17200.0
2014-02-07 12:25:00,36.15,36.16,36.1,36.14,32000.0,31.4792,31.4879,31.4357,31.4705,32000.0
2014-02-07 12:30:00,36.15,36.2,36.15,36.17,74000.0,31.4792,31.5228,31.4792,31.4966,74000.0
2014-02-07 12:35:00,36.16,36.17,36.12,36.12,17800.0,31.4879,31.4966,31.4531,31.4531,17800.0
2014-02-07 12:40:00,36.12,36.15,36.12,36.14,23200.0,31.4531,31.4792,31.4531,31.4705,23200.0
2014-02-07 12:45:00,36.15,36.15,36.1,36.11,44400.0,31.4792,31.4792,31.4357,31.4444,44400.0
2014-02-07 12:50:00,36.11,36.13,36.1,36.13,56800.0,31.4444,31.4618,31.4357,31.4618,56800.0
2014-02-07 12:55:00,36.13,36.19,36.13,36.19,24600.0,31.4618,31.5141,31.4618,31.5141,24600.0
2014-02-07 13:00:00,36.19,36.2,36.18,36.2,19400.0,31.5141,31.5228,31.5053,31.5228,19400.0
2014-02-07 13:05:00,36.19,36.2,36.16,36.17,21000.0,31.5141,31.5228,31.4879,31.4966,21000.0
2014-02-07 13:10:00,36.19,36.21,36.18,36.2,39400.0,31.5141,31.5315,31.5053,31.5228,39400.0
2014-02-07 13:15:00,36.2,36.22,36.2,36.21,21200.0,31.5228,31.5402,31.5228,31.5315,21200.0
2014-02-07 13:20:00,36.22,36.22,36.18,36.2,32200.0,31.5402,31.5402,31.5053,31.5228,32200.0
2014-02-07 13:25:00,36.2,36.22,36.19,36.21,15400.0,31.5228,31.5402,31.5141,31.5315,15400.0
2014-02-07 13:30:00,36.21,36.23,36.21,36.22,33200.0,31.5315,31.5489,31.5315,31.5402,33200.0
2014-02-07 13:35:00,36.22,36.23,36.22,36.23,35200.0,31.5402,31.5489,31.5402,31.5489,35200.0
2014-02-07 13:40:00,36.23,36.25,36.22,36.24,38800.0,31.5489,31.5663,31.5402,31.5576,38800.0
2014-02-07 13:45:00,36.24,36.27,36.24,36.26,102400.0,31.5576,31.5837,31.5576,31.575,102400.0
2014-02-07 13:50:00,36.25,36.34,36.25,36.32,114800.0,31.5663,31.6447,31.5663,31.6273,114800.0
2014-02-07 13:55:00,36.32,36.34,36.3,36.34,64800.0,31.6273,31.6447,31.6098,31.6447,64800.0
2014-02-07 14:00:00,36.34,36.38,36.33,36.35,57000.0,31.6447,31.6795,31.636,31.6534,57000.0
2014-02-07 14:05:00,36.35,36.35,36.31,36.33,43200.0,31.6534,31.6534,31.6186,31.636,43200.0
2014-02-07 14:10:00,36.32,36.35,36.32,36.34,40400.0,31.6273,31.6534,31.6273,31.6447,40400.0
2014-02-07 14:15:00,36.33,36.34,36.31,36.34,33400.0,31.636,31.6447,31.6186,31.6447,33400.0
2014-02-07 14:20:00,36.34,36.37,36.33,36.36,40200.0,31.6447,31.6708,31.636,31.6621,40200.0
2014-02-07 14:25:00,36.36,36.37,36.31,36.33,59400.0,31.6621,31.6708,31.6186,31.636,59400.0
2014-02-07 14:30:00,36.33,36.35,36.31,36.31,68000.0,31.636,31.6534,31.6186,31.6186,68000.0
2014-02-07 14:35:00,36.31,36.33,36.29,36.32,37600.0,31.6186,31.636,31.6011,31.6273,37600.0
2014-02-07 14:40:00,36.32,36.35,36.32,36.35,40800.0,31.6273,31.6534,31.6273,31.6534,40800.0
2014-02-07 14:45:00,36.35,36.42,36.35,36.38,110600.0,31.6534,31.7143,31.6534,31.6795,110600.0
2014-02-07 14:50:00,36.37,36.41,36.35,36.4,60400.0,31.6708,31.7056,31.6534,31.6969,60400.0
2014-02-07 14:55:00,36.4,36.4,36.37,36.38,36800.0,31.6969,31.6969,31.6708,31.6795,36800.0
2014-02-07 15:00:00,36.38,36.42,36.38,36.41,48800.0,31.6795,31.7143,31.6795,31.7056,48800.0
2014-02-07 15:05:00,36.41,36.41,36.37,36.39,54200.0,31.7056,31.7056,31.6708,31.6882,54200.0
2014-02-07 15:10:00,36.38,36.4,36.35,36.37,40000.0,31.6795,31.6969,31.6534,31.6708,40000.0
2014-02-07 15:15:00,36.35,36.37,36.32,36.33,41800.0,31.6534,31.6708,31.6273,31.636,41800.0
2014-02-07 15:20:00,36.34,36.34,36.29,36.32,49000.0,31.6447,31.6447,31.6011,31.6273,49000.0
2014-02-07 15:25:00,36.32,36.32,36.3,36.32,43400.0,31.6273,31.6273,31.6098,31.6273,43400.0
2014-02-07 15:30:00,36.33,36.37,36.33,36.35,57000.0,31.636,31.6708,31.636,31.6534,57000.0
2014-02-07 15:35:00,36.35,36.37,36.34,36.35,103800.0,31.6534,31.6708,31.6447,31.6534,103800.0
2014-02-07 15:40:00,36.35,36.37,36.34,36.34,87000.0,31.6534,31.6708,31.6447,31.6447,87000.0
2014-02-07 15:45:00,36.35,36.38,36.33,36.33,197400.0,31.6534,31.6795,31.636,31.636,197400.0
2014-02-07 15:50:00,36.33,36.34,36.28,36.32,236400.0,31.636,31.6447,31.5924,31.6273,236400.0
2014-02-07 15:55:00,36.32,36.35,36.31,36.34,525000.0,31.6273,31.6534,31.6186,31.6447,525000.0
2014-02-10 09:30:00,36.37,36.49,36.19,36.24,374200.0,31.6708,31.7753,31.5141,31.5576,374200.0
2014-02-10 09:35:00,36.24,36.31,36.09,36.16,178800.0,31.5576,31.6186,31.427,31.4879,178800.0
2014-02-10 09:40:00,36.15,36.22,36.12,36.2,97400.0,31.4792,31.5402,31.4531,31.5228,97400.0
2014-02-10 09:45:00,36.21,36.32,36.17,36.29,100400.0,31.5315,31.6273,31.4966,31.6011,100400.0
2014-02-10 09:50:00,36.3,36.3,36.19,36.19,121800.0,31.6098,31.6098,31.5141,31.5141,121800.0
2014-02-10 09:55:00,36.18,36.35,36.15,36.35,149400.0,31.5053,31.6534,31.4792,31.6534,149400.0
2014-02-10 10:00:00,36.35,36.36,36.24,36.27,110400.0,31.6534,31.6621,31.5576,31.5837,110400.0
2014-02-10 10:05:00,36.27,36.3,36.22,36.23,80200.0,31.5837,31.6098,31.5402,31.5489,80200.0
2014-02-10 10:10:00,36.23,36.27,36.21,36.22,56400.0,31.5489,31.5837,31.5315,31.5402,56400.0
2014-02-10 10:15:00,36.23,36.28,36.23,36.26,53000.0,31.5489,31.5924,31.5489,31.575,53000.0
2014-02-10 10:20:00,36.27,36.27,36.18,36.18,39000.0,31.5837,31.5837,31.5053,31.5053,39000.0
2014-02-10 10:25:00,36.18,36.2,36.17,36.18,68000.0,31.5053,31.5228,31.4966,31.5053,68000.0
2014-02-10 10:30:00,36.19,36.2,36.12,36.14,52000.0,31.5141,31.5228,31.4531,31.4705,52000.0
2014-02-10 10:35:00,36.15,36.15,36.09,36.11,58200.0,31.4792,31.4792,31.427,31.4444,58200.0
2014-02-10 10:40:00,36.11,36.13,36.09,36.1,45600.0,31.4444,31.4618,31.427,31.4357,45600.0
2014-02-10 10:45:00,36.11,36.13,36.08,36.09,110800.0,31.4444,31.4618,31.4183,31.427,110800.0
2014-02-10 10:50:00,36.09,36.12,36.06,36.12,91800.0,31.427,31.4531,31.4009,31.4531,91800.0
2014-02-10 10:55:00,36.12,36.17,36.11,36.12,43800.0,31.4531,31.4966,31.4444,31.4531,43800.0
2014-02-10 11:00:00,36.12,36.13,36.1,36.1,106600.0,31.4531,31.4618,31.4357,31.4357,106600.0
2014-02-10 11:05:00,36.1,36.18,36.09,36.13,62800.0,31.4357,31.5053,31.427,31.4618,62800.0
2014-02-10 11:10:00,36.13,36.16,36.12,36.12,53600.0,31.4618,31.4879,31.4531,31.4531,53600.0
2014-02-10 11:15:00,36.12,36.17,36.1,36.17,55400.0,31.4531,31.4966,31.4357,31.4966,55400.0
2014-02-10 11:20:00,36.16,36.17,36.11,36.13,61000.0,31.4879,31.4966,31.4444,31.4618,61000.0
2014-02-10 11:25:00,36.13,36.16,36.12,36.13,49800.0,31.4618,31.4879,31.4531,31.4618,49800.0
2014-02-10 11:30:00,36.13,36.15,36.1,36.11,53000.0,31.4618,31.4792,31.4357,31.4444,53000.0
2014-02-10 11:35:00,36.12,36.13,36.1,36.12,44600.0,31.4531,31.4618,31.4357,31.4531,44600.0
2014-02-10 11:40:00,36.12,36.17,36.12,36.13,42600.0,31.4531,31.4966,31.4531,31.4618,42600.0
2014-02-10 11:45:00,36.13,36.13,36.12,36.13,50600.0,31.4618,31.4618,31.4531,31.4618,50600.0
2014-02-10 11:50:00,36.12,36.17,36.12,36.13,42200.0,31.4531,31.4966,31.4531,31.4618,42200.0
2014-02-10 11:55:00,36.13,36.13,36.12,36.13,38000.0,31.4618,31.4618,31.4531,31.4618,38000.0
2014-02-10 12:00:00,36.12,36.13,36.12,36.13,25000.0,31.4531,31.4618,31.4531,31.4618,25000.0
2014-02-10 12:05:00,36.13,36.13,36.12,36.13,48400.0,31.4618,31.4618,31.4531,31.4618,48400.0
2014-02-10 12:10:00,36.13,36.15,36.13,36.13,62200.0,31.4618,31.4792,31.4618,31.4618,62200.0
2014-02-10 12:15:00,36.13,36.19,36.13,36.19,36400.0,31.4618,31.5141,31.4618,31.5141,36400.0
2014-02-10 12:20:00,36.19,36.24,36.19,36.23,57200.0,31.5141,31.5576,31.5141,31.5489,57200.0
2014-02-10 12:25:00,36.23,36.23,36.21,36.21,58200.0,31.5489,31.5489,31.5315,31.5315,58200.0
2014-02-10 12:30:00,36.22,36.25,36.21,36.25,18600.0,31.5402,31.5663,31.5315,31.5663,18600.0
2014-02-10 12:35:00,36.24,36.25,36.22,36.22,40200.0,31.5576,31.5663,31.5402,31.5402,40200.0
2014-02-10 12:40:00,36.22,36.24,36.22,36.24,29800.0,31.5402,31.5576,31.5402,31.5576,29800.0
2014-02-10 12:45:00,36.24,36.25,36.21,36.24,47200.0,31.5576,31.5663,31.5315,31.5576,47200.0
2014-02-10 12:50:00,36.24,36.24,36.23,36.24,18400.0,31.5576,31.5576,31.5489,31.5576,18400.0
2014-02-10 12:55:00,36.24,36.26,36.24,36.25,27800.0,31.5576,31.575,31.5576,31.5663,27800.0
2014-02-10 13:00:00,36.24,36.25,36.24,36.24,29600.0,31.5576,31.5663,31.5576,31.5576,29600.0
2014-02-10 13:05:00,36.24,36.26,36.23,36.23,30400.0,31.5576,31.575,31.5489,31.5489,30400.0
2014-02-10 13:10:00,36.23,36.24,36.21,36.21,33200.0,31.5489,31.5576,31.5315,31.5315,33200.0
2014-02-10 13:15:00,36.22,36.24,36.2,36.21,43600.0,31.5402,31.5576,31.5228,31.5315,43600.0
2014-02-10 13:20:00,36.21,36.23,36.21,36.22,24600.0,31.5315,31.5489,31.5315,31.5402,24600.0
2014-02-10 13:25:00,36.22,36.22,36.19,36.19,53600.0,31.5402,31.5402,31.5141,31.5141,53600.0
2014-02-10 13:30:00,36.19,36.2,36.17,36.18,47000.0,31.5141,31.5228,31.4966,31.5053,47000.0
2014-02-10 13:35:00,36.18,36.27,36.18,36.27,80000.0,31.5053,31.5837,31.5053,31.5837,80000.0
2014-02-10 13:40:00,36.27,36.29,36.24,36.27,54800.0,31.5837,31.6011,31.5576,31.5837,54800.0
2014-02-10 13:45:00,36.26,36.27,36.24,36.24,26600.0,31.575,31.5837,31.5576,31.5576,26600.0
2014-02-10 13:50:00,36.24,36.24,36.22,36.24,40400.0,31.5576,31.5576,31.5402,31.5576,40400.0
2014-02-10 13:55:00,36.24,36.26,36.23,36.26,32200.0,31.5576,31.575,31.5489,31.575,32200.0
2014-02-10 14:00:00,36.26,36.27,36.23,36.26,116800.0,31.575,31.5837,31.5489,31.575,116800.0
2014-02-10 14:05:00,36.26,36.27,36.24,36.26,41600.0,31.575,31.5837,31.5576,31.575,41600.0
2014-02-10 14:10:00,36.27,36.31,36.27,36.31,36600.0,31.5837,31.6186,31.5837,31.6186,36600.0
2014-02-10 14:15:00,36.3,36.31,36.29,36.3,34600.0,31.6098,31.6186,31.6011,31.6098,34600.0
2014-02-10 14:20:00,36.3,36.33,36.28,36.28,46400.0,31.6098,31.636,31.5924,31.5924,46400.0
2014-02-10 14:25:00,36.29,36.31,36.28,36.3,38200.0,31.6011,31.6186,31.5924,31.6098,38200.0
2014-02-10 14:30:00,36.3,36.33,36.3,36.33,33000.0,31.6098,31.636,31.6098,31.636,33000.0
2014-02-10 14:35:00,36.32,36.36,36.32,36.33,49800.0,31.6273,31.6621,31.6273,31.636,49800.0
2014-02-10 14:40:00,36.33,36.35,36.31,36.31,40000.0,31.636,31.6534,31.6186,31.6186,40000.0
2014-02-10 14:45:00,36.31,36.31,36.28,36.29,30800.0,31.6186,31.6186,31.5924,31.6011,30800.0
2014-02-10 14:50:00,36.28,36.3,36.27,36.3,42200.0,31.5924,31.6098,31.5837,31.6098,42200.0
2014-02-10 14:55:00,36.3,36.32,36.3,36.31,58400.0,31.6098,31.6273,31.6098,31.6186,58400.0
2014-02-10 15:00:00,36.31,36.32,36.29,36.3,51600.0,31.6186,31.6273,31.6011,31.6098,51600.0
2014-02-10 15:05:00,36.3,36.32,36.29,36.31,56000.0,31.6098,31.6273,31.6011,31.6186,56000.0
2014-02-10 15:10:00,36.3,36.32,36.29,36.32,55000.0,31.6098,31.6273,31.6011,31.6273,55000.0
2014-02-10 15:15:00,36.32,36.33,36.31,36.32,68800.0,31.6273,31.636,31.6186,31.6273,68800.0
2014-02-10 15:20:00,36.32,36.32,36.28,36.3,46200.0,31.6273,31.6273,31.5924,31.6098,46200.0
2014-02-10 15:25:00,36.31,36.32,36.28,36.31,57800.0,31.6186,31.6273,31.5924,31.6186,57800.0
2014-02-10 15:30:00,36.31,36.34,36.31,36.33,74600.0,31.6186,31.6447,31.6186,31.636,74600.0
2014-02-10 15:35:00,36.33,36.34,36.3,36.31,122200.0,31.636,31.6447,31.6098,31.6186,122200.0
2014-02-10 15:40:00,36.31,36.32,36.29,36.3,88600.0,31.6186,31.6273,31.6011,31.6098,88600.0
2014-02-10 15:45:00,36.3,36.31,36.26,36.31,182600.0,31.6098,31.6186,31.575,31.6186,182600.0
2014-02-10 15:50:00,36.31,36.34,36.3,36.33,136000.0,31.6186,31.6447,31.6098,31.636,136000.0
2014-02-10 15:55:00,36.33,36.34,36.32,36.33,209000.0,31.636,31.6447,31.6273,31.636,209000.0
2014-02-11 09:30:00,36.33,36.5,36.3,36.41,177000.0,31.636,31.784,31.6098,31.7056,177000.0
2014-02-11 09:35:00,36.41,36.43,36.29,36.34,41000.0,31.7056,31.723,31.6011,31.6447,41000.0
2014-02-11 09:40:00,36.35,36.37,36.33,36.37,49600.0,31.6534,31.6708,31.636,31.6708,49600.0
2014-02-11 09:45:00,36.37,36.47,36.36,36.42,118000.0,31.6708,31.7579,31.6621,31.7143,118000.0
2014-02-11 09:50:00,36.4,36.41,36.32,36.33,112000.0,31.6969,31.7056,31.6273,31.636,112000.0
2014-02-11 09:55:00,36.34,36.34,36.26,36.27,60200.0,31.6447,31.6447,31.575,31.5837,60200.0
2014-02-11 10:00:00,36.27,36.31,36.23,36.29,120400.0,31.5837,31.6186,31.5489,31.6011,120400.0
2014-02-11 10:05:00,36.3,36.32,36.29,36.31,116400.0,31.6098,31.6273,31.6011,31.6186,116400.0
2014-02-11 10:10:00,36.31,36.32,36.29,36.31,101000.0,31.6186,31.6273,31.6011,31.6186,101000.0
2014-02-11 10:15:00,36.31,36.31,36.27,36.29,79600.0,31.6186,31.6186,31.5837,31.6011,79600.0
2014-02-11 10:20:00,36.29,36.33,36.28,36.31,162600.0,31.6011,31.636,31.5924,31.6186,162600.0
2014-02-11 10:25:00,36.32,36.36,36.31,36.34,72200.0,31.6273,31.6621,31.6186,31.6447,72200.0
2014-02-11 10:30:00,36.34,36.35,36.33,36.35,74000.0,31.6447,31.6534,31.636,31.6534,74000.0
2014-02-11 10:35:00,36.35,36.36,36.33,36.35,72000.0,31.6534,31.6621,31.636,31.6534,72000.0
2014-02-11 10:40:00,36.35,36.35,36.3,36.31,46600.0,31.6534,31.6534,31.6098,31.6186,46600.0
2014-02-11 10:45:00,36.31,36.32,36.26,36.27,47600.0,31.6186,31.6273,31.575,31.5837,47600.0
2014-02-11 10:50:00,36.26,36.29,36.24,36.24,37600.0,31.575,31.6011,31.5576,31.5576,37600.0
2014-02-11 10:55:00,36.24,36.29,36.23,36.28,36400.0,31.5576,31.6011,31.5489,31.5924,36400.0
2014-02-11 11:00:00,36.28,36.31,36.28,36.29,77400.0,31.5924,31.6186,31.5924,31.6011,77400.0
2014-02-11 11:05:00,36.3,36.3,36.26,36.29,49600.0,31.6098,31.6098,31.575,31.6011,49600.0
2014-02-11 11:10:00,36.29,36.3,36.26,36.27,33800.0,31.6011,31.6098,31.575,31.5837,33800.0
2014-02-11 11:15:00,36.27,36.32,36.27,36.31,72800.0,31.5837,31.6273,31.5837,31.6186,72800.0
2014-02-11 11:20:00,36.31,36.32,36.29,36.3,55800.0,31.6186,31.6273,31.6011,31.6098,55800.0
2014-02-11 11:25:00,36.3,36.36,36.3,36.35,89600.0,31.6098,31.6621,31.6098,31.6534,89600.0
2014-02-11 11:30:00,36.35,36.37,36.33,36.35,49400.0,31.6534,31.6708,31.636,31.6534,49400.0
2014-02-11 11:35:00,36.35,36.36,36.34,36.35,54600.0,31.6534,31.6621,31.6447,31.6534,54600.0
2014-02-11 11:40:00,36.35,36.42,36.35,36.42,113400.0,31.6534,31.7143,31.6534,31.7143,113400.0
2014-02-11 11:45:00,36.42,36.43,36.38,36.4,132000.0,31.7143,31.723,31.6795,31.6969,132000.0
2014-02-11 11:50:00,36.4,36.45,36.4,36.44,42800.0,31.6969,31.7405,31.6969,31.7318,42800.0
2014-02-11 11:55:00,36.44,36.48,36.42,36.47,22800.0,31.7318,31.7666,31.7143,31.7579,22800.0
2014-02-11 12:00:00,36.48,36.52,36.47,36.51,92000.0,31.7666,31.8014,31.7579,31.7927,92000.0
2014-02-11 12:05:00,36.51,36.57,36.5,36.56,102800.0,31.7927,31.845,31.784,31.8362,102800.0
2014-02-11 12:10:00,36.57,36.62,36.57,36.62,108200.0,31.845,31.8885,31.845,31.8885,108200.0
2014-02-11 12:15:00,36.6,36.66,36.59,36.65,62000.0,31.8711,31.9233,31.8624,31.9146,62000.0
2014-02-11 12:20:00,36.63,36.66,36.63,36.63,68800.0,31.8972,31.9233,31.8972,31.8972,68800.0
2014-02-11 12:25:00,36.63,36.66,36.62,36.63,44400.0,31.8972,31.9233,31.8885,31.8972,44400.0
2014-02-11 12:30:00,36.63,36.65,36.63,36.63,47000.0,31.8972,31.9146,31.8972,31.8972,47000.0
2014-02-11 12:35:00,36.63,36.66,36.62,36.66,38400.0,31.8972,31.9233,31.8885,31.9233,38400.0
2014-02-11 12:40:00,36.66,36.67,36.63,36.67,31800.0,31.9233,31.932,31.8972,31.932,31800.0
2014-02-11 12:45:00,36.67,36.71,36.66,36.69,78000.0,31.932,31.9669,31.9233,31.9495,78000.0
2014-02-11 12:50:00,36.69,36.71,36.63,36.63,72800.0,31.9495,31.9669,31.8972,31.8972,72800.0
2014-02-11 12:55:00,36.63,36.65,36.63,36.64,31600.0,31.8972,31.9146,31.8972,31.9059,31600.0
2014-02-11 13:00:00,36.64,36.69,36.64,36.65,70000.0,31.9059,31.9495,31.9059,31.9146,70000.0
2014-02-11 13:05:00,36.65,36.72,36.63,36.72,89400.0,31.9146,31.9756,31.8972,31.9756,89400.0
2014-02-11 13:10:00,36.72,36.77,36.72,36.77,57600.0,31.9756,32.0191,31.9756,32.0191,57600.0
2014-02-11 13:15:00,36.76,36.79,36.75,36.77,60200.0,32.0104,32.0365,32.0017,32.0191,60200.0
2014-02-11 13:20:00,36.77,36.77,36.74,36.77,33600.0,32.0191,32.0191,31.993,32.0191,33600.0
2014-02-11 13:25:00,36.77,36.77,36.76,36.77,51800.0,32.0191,32.0191,32.0104,32.0191,51800.0
2014-02-11 13:30:00,36.77,36.78,36.74,36.76,41200.0,32.0191,32.0278,31.993,32.0104,41200.0
2014-02-11 13:35:00,36.75,36.77,36.74,36.77,41200.0,32.0017,32.0191,31.993,32.0191,41200.0
2014-02-11 13:40:00,36.77,36.81,36.77,36.8,52800.0,32.0191,32.0539,32.0191,32.0452,52800.0
2014-02-11 13:45:00,36.8,36.84,36.8,36.84,86200.0,32.0452,32.0801,32.0452,32.0801,86200.0
2014-02-11 13:50:00,36.84,36.87,36.84,36.86,137600.0,32.0801,32.1062,32.0801,32.0975,137600.0
2014-02-11 13:55:00,36.86,36.87,36.85,36.85,95400.0,32.0975,32.1062,32.0888,32.0888,95400.0
2014-02-11 14:00:00,36.85,36.86,36.83,36.85,119600.0,32.0888,32.0975,32.0714,32.0888,119600.0
2014-02-11 14:05:00,36.85,36.85,36.83,36.83,68200.0,32.0888,32.0888,32.0714,32.0714,68200.0
2014-02-11 14:10:00,36.83,36.85,36.82,36.82,61200.0,32.0714,32.0888,32.0627,32.0627,61200.0
2014-02-11 14:15:00,36.83,36.83,36.78,36.79,98800.0,32.0714,32.0714,32.0278,32.0365,98800.0
2014-02-11 14:20:00,36.8,36.83,36.8,36.83,101400.0,32.0452,32.0714,32.0452,32.0714,101400.0
2014-02-11 14:25:00,36.83,36.85,36.82,36.82,101000.0,32.0714,32.0888,32.0627,32.0627,101000.0
2014-02-11 14:30:00,36.82,36.85,36.81,36.82,125600.0,32.0627,32.0888,32.0539,32.0627,125600.0
2014-02-11 14:35:00,36.82,36.87,36.82,36.87,74800.0,32.0627,32.1062,32.0627,32.1062,74800.0
2014-02-11 14:40:00,36.87,36.94,36.87,36.93,118000.0,32.1062,32.1672,32.1062,32.1584,118000.0
2014-02-11 14:45:00,36.93,36.99,36.93,36.99,110600.0,32.1584,32.2107,32.1584,32.2107,110600.0
2014-02-11 14:50:00,36.99,36.99,36.97,36.99,92200.0,32.2107,32.2107,32.1933,32.2107,92200.0
2014-02-11 14:55:00,36.99,37.03,36.99,37.03,134600.0,32.2107,32.2455,32.2107,32.2455,134600.0
2014-02-11 15:00:00,37.03,37.05,37.01,37.05,107800.0,32.2455,32.2629,32.2281,32.2629,107800.0
2014-02-11 15:05:00,37.05,37.05,37.01,37.02,134800.0,32.2629,32.2629,32.2281,32.2368,134800.0
2014-02-11 15:10:00,37.02,37.03,37.0,37.02,79600.0,32.2368,32.2455,32.2194,32.2368,79600.0
2014-02-11 15:15:00,37.02,37.06,37.02,37.06,71600.0,32.2368,32.2716,32.2368,32.2716,71600.0
2014-02-11 15:20:00,37.05,37.08,37.03,37.03,129200.0,32.2629,32.2891,32.2455,32.2455,129200.0
2014-02-11 15:25:00,37.02,37.03,36.98,36.99,131200.0,32.2368,32.2455,32.202,32.2107,131200.0
2014-02-11 15:30:00,36.99,37.01,36.97,36.98,178600.0,32.2107,32.2281,32.1933,32.202,178600.0
2014-02-11 15:35:00,36.98,36.99,36.97,36.99,119800.0,32.202,32.2107,32.1933,32.2107,119800.0
2014-02-11 15:40:00,36.98,37.01,36.97,37.01,121200.0,32.202,32.2281,32.1933,32.2281,121200.0
2014-02-11 15:45:00,37.01,37.01,36.98,36.99,215600.0,32.2281,32.2281,32.202,32.2107,215600.0
2014-02-11 15:50:00,36.99,36.99,36.96,36.98,233800.0,32.2107,32.2107,32.1846,32.202,233800.0
2014-02-11 15:55:00,36.98,37.01,36.96,36.98,557600.0,32.202,32.2281,32.1846,32.202,557600.0
2014-02-12 09:30:00,37.16,37.35,37.12,37.24,214600.0,32.3587,32.5242,32.3239,32.4284,214600.0
2014-02-12 09:35:00,37.25,37.35,37.22,37.24,97000.0,32.4371,32.5242,32.411,32.4284,97000.0
2014-02-12 09:40:00,37.24,37.25,37.19,37.21,60000.0,32.4284,32.4371,32.3849,32.4023,60000.0
2014-02-12 09:45:00,37.22,37.35,37.13,37.22,211000.0,32.411,32.5242,32.3326,32.411,211000.0
2014-02-12 09:50:00,37.22,37.24,37.18,37.23,61200.0,32.411,32.4284,32.3761,32.4197,61200.0
2014-02-12 09:55:00,37.23,37.28,37.21,37.23,69800.0,32.4197,32.4632,32.4023,32.4197,69800.0
2014-02-12 10:00:00,37.23,37.41,37.23,37.4,221600.0,32.4197,32.5764,32.4197,32.5677,221600.0
2014-02-12 10:05:00,37.38,37.4,37.22,37.22,100600.0,32.5503,32.5677,32.411,32.411,100600.0
2014-02-12 10:10:00,37.21,37.22,37.17,37.19,90800.0,32.4023,32.411,32.3674,32.3849,90800.0
2014-02-12 10:15:00,37.2,37.22,37.19,37.2,80800.0,32.3936,32.411,32.3849,32.3936,80800.0
2014-02-12 10:20:00,37.19,37.2,37.08,37.08,58200.0,32.3849,32.3936,32.2891,32.2891,58200.0
2014-02-12 10:25:00,37.09,37.13,37.08,37.12,65000.0,32.2978,32.3326,32.2891,32.3239,65000.0
2014-02-12 10:30:00,37.12,37.13,37.09,37.1,87800.0,32.3239,32.3326,32.2978,32.3065,87800.0
2014-02-12 10:35:00,37.1,37.17,37.1,37.14,89600.0,32.3065,32.3674,32.3065,32.3413,89600.0
2014-02-12 10:40:00,37.13,37.13,37.05,37.06,71200.0,32.3326,32.3326,32.2629,32.2716,71200.0
2014-02-12 10:45:00,37.06,37.07,37.02,37.07,97200.0,32.2716,32.2804,32.2368,32.2804,97200.0
2014-02-12 10:50:00,37.07,37.08,37.04,37.04,73400.0,32.2804,32.2891,32.2542,32.2542,73400.0
2014-02-12 10:55:00,37.03,37.03,36.99,37.02,61000.0,32.2455,32.2455,32.2107,32.2368,61000.0
2014-02-12 11:00:00,37.02,37.06,37.02,37.05,36800.0,32.2368,32.2716,32.2368,32.2629,36800.0
2014-02-12 11:05:00,37.05,37.06,37.02,37.06,29400.0,32.2629,32.2716,32.2368,32.2716,29400.0
2014-02-12 11:10:00,37.06,37.06,37.04,37.06,52600.0,32.2716,32.2716,32.2542,32.2716,52600.0
2014-02-12 11:15:00,37.06,37.08,37.06,37.07,39000.0,32.2716,32.2891,32.2716,32.2804,39000.0
2014-02-12 11:20:00,37.07,37.07,37.0,37.0,46600.0,32.2804,32.2804,32.2194,32.2194,46600.0
2014-02-12 11:25:00,37.01,37.01,36.95,36.96,53600.0,32.2281,32.2281,32.1759,32.1846,53600.0
2014-02-12 11:30:00,36.95,36.98,36.94,36.97,64400.0,32.1759,32.202,32.1672,32.1933,64400.0
2014-02-12 11:35:00,36.98,37.02,36.97,36.99,65400.0,32.202,32.2368,32.1933,32.2107,65400.0
2014-02-12 11:40:00,36.99,37.02,36.98,36.98,55000.0,32.2107,32.2368,32.202,32.202,55000.0
2014-02-12 11:45:00,36.99,36.99,36.93,36.93,57000.0,32.2107,32.2107,32.1584,32.1584,57000.0
2014-02-12 11:50:00,36.93,36.99,36.92,36.98,46600.0,32.1584,32.2107,32.1497,32.202,46600.0
2014-02-12 11:55:00,36.98,37.03,36.98,37.03,54600.0,32.202,32.2455,32.202,32.2455,54600.0
2014-02-12 12:00:00,37.03,37.04,37.01,37.03,52400.0,32.2455,32.2542,32.2281,32.2455,52400.0
2014-02-12 12:05:00,37.02,37.02,36.98,36.99,65400.0,32.2368,32.2368,32.202,32.2107,65400.0
2014-02-12 12:10:00,36.99,37.01,36.99,36.99,47000.0,32.2107,32.2281,32.2107,32.2107,47000.0
2014-02-12 12:15:00,36.99,37.01,36.98,36.98,68000.0,32.2107,32.2281,32.202,32.202,68000.0
2014-02-12 12:20:00,36.99,37.01,36.98,36.98,37800.0,32.2107,32.2281,32.202,32.202,37800.0
2014-02-12 12:25:00,36.99,36.99,36.98,36.99,27400.0,32.2107,32.2107,32.202,32.2107,27400.0
2014-02-12 12:30:00,36.99,36.99,36.98,36.98,34200.0,32.2107,32.2107,32.202,32.202,34200.0
2014-02-12 12:35:00,36.97,36.97,36.95,36.97,31400.0,32.1933,32.1933,32.1759,32.1933,31400.0
2014-02-12 12:40:00,36.97,36.99,36.96,36.96,32000.0,32.1933,32.2107,32.1846,32.1846,32000.0
2014-02-12 12:45:00,36.97,36.98,36.96,36.97,23400.0,32.1933,32.202,32.1846,32.1933,23400.0
2014-02-12 12:50:00,36.97,37.0,36.96,37.0,40200.0,32.1933,32.2194,32.1846,32.2194,40200.0
2014-02-12 12:55:00,37.0,37.0,36.96,36.98,30600.0,32.2194,32.2194,32.1846,32.202,30600.0
2014-02-12 13:00:00,36.98,36.99,36.97,36.97,25000.0,32.202,32.2107,32.1933,32.1933,25000.0
2014-02-12 13:05:00,36.98,36.99,36.97,36.98,39800.0,32.202,32.2107,32.1933,32.202,39800.0
2014-02-12 13:10:00,36.98,36.99,36.97,36.98,34800.0,32.202,32.2107,32.1933,32.202,34800.0
2014-02-12 13:15:00,36.98,37.01,36.98,37.01,24800.0,32.202,32.2281,32.202,32.2281,24800.0
2014-02-12 13:20:00,37.0,37.02,36.98,37.01,42800.0,32.2194,32.2368,32.202,32.2281,42800.0
2014-02-12 13:25:00,37.01,37.02,37.01,37.02,30000.0,32.2281,32.2368,32.2281,32.2368,30000.0
2014-02-12 13:30:00,37.01,37.04,37.01,37.02,31600.0,32.2281,32.2542,32.2281,32.2368,31600.0
2014-02-12 13:35:00,37.02,37.03,37.01,37.01,23600.0,32.2368,32.2455,32.2281,32.2281,23600.0
2014-02-12 13:40:00,37.01,37.02,37.0,37.0,38800.0,32.2281,32.2368,32.2194,32.2194,38800.0
2014-02-12 13:45:00,37.0,37.06,37.0,37.06,43400.0,32.2194,32.2716,32.2194,32.2716,43400.0
2014-02-12 13:50:00,37.06,37.09,37.06,37.08,88200.0,32.2716,32.2978,32.2716,32.2891,88200.0
2014-02-12 13:55:00,37.08,37.11,37.08,37.11,70800.0,32.2891,32.3152,32.2891,32.3152,70800.0
2014-02-12 14:00:00,37.1,37.12,37.1,37.12,49400.0,32.3065,32.3239,32.3065,32.3239,49400.0
2014-02-12 14:05:00,37.11,37.17,37.11,37.17,68600.0,32.3152,32.3674,32.3152,32.3674,68600.0
2014-02-12 14:10:00,37.17,37.17,37.13,37.13,64200.0,32.3674,32.3674,32.3326,32.3326,64200.0
2014-02-12 14:15:00,37.13,37.13,37.12,37.12,34000.0,32.3326,32.3326,32.3239,32.3239,34000.0
2014-02-12 14:20:00,37.11,37.13,37.11,37.12,37800.0,32.3152,32.3326,32.3152,32.3239,37800.0
2014-02-12 14:25:00,37.12,37.13,37.12,37.12,34200.0,32.3239,32.3326,32.3239,32.3239,34200.0
2014-02-12 14:30:00,37.12,37.12,37.09,37.1,79200.0,32.3239,32.3239,32.2978,32.3065,79200.0
2014-02-12 14:35:00,37.1,37.11,37.07,37.07,59000.0,32.3065,32.3152,32.2804,32.2804,59000.0
2014-02-12 14:40:00,37.08,37.12,37.07,37.12,68000.0,32.2891,32.3239,32.2804,32.3239,68000.0
2014-02-12 14:45:00,37.12,37.12,37.06,37.06,87000.0,32.3239,32.3239,32.2716,32.2716,87000.0
2014-02-12 14:50:00,37.05,37.06,37.04,37.04,65600.0,32.2629,32.2716,32.2542,32.2542,65600.0
2014-02-12 14:55:00,37.04,37.05,37.03,37.04,111800.0,32.2542,32.2629,32.2455,32.2542,111800.0
2014-02-12 15:00:00,37.03,37.04,37.02,37.04,68800.0,32.2455,32.2542,32.2368,32.2542,68800.0
2014-02-12 15:05:00,37.03,37.05,37.02,37.04,89600.0,32.2455,32.2629,32.2368,32.2542,89600.0
2014-02-12 15:10:00,37.04,37.04,37.02,37.02,127800.0,32.2542,32.2542,32.2368,32.2368,127800.0
2014-02-12 15:15:00,37.02,37.07,37.02,37.07,49600.0,32.2368,32.2804,32.2368,32.2804,49600.0
2014-02-12 15:20:00,37.07,37.08,37.06,37.06,62000.0,32.2804,32.2891,32.2716,32.2716,62000.0
2014-02-12 15:25:00,37.06,37.07,37.01,37.02,128800.0,32.2716,32.2804,32.2281,32.2368,128800.0
2014-02-12 15:30:00,37.02,37.07,37.02,37.05,72600.0,32.2368,32.2804,32.2368,32.2629,72600.0
2014-02-12 15:35:00,37.05,37.05,37.02,37.03,69000.0,32.2629,32.2629,32.2368,32.2455,69000.0
2014-02-12 15:40:00,37.03,37.04,37.02,37.03,119400.0,32.2455,32.2542,32.2368,32.2455,119400.0
2014-02-12 15:45:00,37.03,37.04,37.01,37.02,133200.0,32.2455,32.2542,32.2281,32.2368,133200.0
2014-02-12 15:50:00,37.02,37.05,37.01,37.02,200600.0,32.2368,32.2629,32.2281,32.2368,200600.0
2014-02-12 15:55:00,37.02,37.07,36.99,37.06,302800.0,32.2368,32.2804,32.2107,32.2716,302800.0
2014-02-13 09:30:00,36.92,37.17,36.87,37.13,224400.0,32.1497,32.3674,32.1062,32.3326,224400.0
2014-02-13 09:35:00,37.12,37.19,37.09,37.1,100600.0,32.3239,32.3849,32.2978,32.3065,100600.0
2014-02-13 09:40:00,37.1,37.1,36.97,37.03,74400.0,32.3065,32.3065,32.1933,32.2455,74400.0
2014-02-13 09:45:00,37.02,37.07,37.01,37.06,45000.0,32.2368,32.2804,32.2281,32.2716,45000.0
2014-02-13 09:50:00,37.08,37.16,37.07,37.15,43400.0,32.2891,32.3587,32.2804,32.35,43400.0
2014-02-13 09:55:00,37.15,37.15,37.02,37.05,53800.0,32.35,32.35,32.2368,32.2629,53800.0
2014-02-13 10:00:00,37.06,37.07,36.98,36.98,62600.0,32.2716,32.2804,32.202,32.202,62600.0
2014-02-13 10:05:00,36.98,37.08,36.98,37.08,126800.0,32.202,32.2891,32.202,32.2891,126800.0
2014-02-13 10:10:00,37.08,37.13,37.08,37.13,70200.0,32.2891,32.3326,32.2891,32.3326,70200.0
2014-02-13 10:15:00,37.13,37.22,37.13,37.15,71400.0,32.3326,32.411,32.3326,32.35,71400.0
2014-02-13 10:20:00,37.15,37.19,37.09,37.1,34400.0,32.35,32.3849,32.2978,32.3065,34400.0
2014-02-13 10:25:00,37.09,37.12,37.09,37.11,40000.0,32.2978,32.3239,32.2978,32.3152,40000.0
2014-02-13 10:30:00,37.11,37.11,37.07,37.08,38800.0,32.3152,32.3152,32.2804,32.2891,38800.0
2014-02-13 10:35:00,37.09,37.09,37.07,37.08,30800.0,32.2978,32.2978,32.2804,32.2891,30800.0
2014-02-13 10:40:00,37.07,37.12,37.07,37.12,40000.0,32.2804,32.3239,32.2804,32.3239,40000.0
2014-02-13 10:45:00,37.13,37.15,37.07,37.08,42000.0,32.3326,32.35,32.2804,32.2891,42000.0
2014-02-13 10:50:00,37.08,37.13,37.04,37.11,107800.0,32.2891,32.3326,32.2542,32.3152,107800.0
2014-02-13 10:55:00,37.11,37.15,37.1,37.15,30800.0,32.3152,32.35,32.3065,32.35,30800.0
2014-02-13 11:00:00,37.16,37.22,37.16,37.17,49200.0,32.3587,32.411,32.3587,32.3674,49200.0
2014-02-13 11:05:00,37.17,37.18,37.14,37.18,26800.0,32.3674,32.3761,32.3413,32.3761,26800.0
2014-02-13 11:10:00,37.18,37.19,37.16,37.17,43000.0,32.3761,32.3849,32.3587,32.3674,43000.0
2014-02-13 11:15:00,37.17,37.24,37.17,37.23,49000.0,32.3674,32.4284,32.3674,32.4197,49000.0
2014-02-13 11:20:00,37.23,37.29,37.23,37.26,132200.0,32.4197,32.4719,32.4197,32.4458,132200.0
2014-02-13 11:25:00,37.26,37.29,37.24,37.27,43800.0,32.4458,32.4719,32.4284,32.4545,43800.0
2014-02-13 11:30:00,37.27,37.35,37.27,37.31,56200.0,32.4545,32.5242,32.4545,32.4893,56200.0
2014-02-13 11:35:00,37.31,37.35,37.3,37.33,40200.0,32.4893,32.5242,32.4806,32.5068,40200.0
2014-02-13 11:40:00,37.33,37.33,37.29,37.32,65000.0,32.5068,32.5068,32.4719,32.4981,65000.0
2014-02-13 11:45:00,37.32,37.35,37.32,37.34,46000.0,32.4981,32.5242,32.4981,32.5155,46000.0
2014-02-13 11:50:00,37.34,37.34,37.3,37.31,40400.0,32.5155,32.5155,32.4806,32.4893,40400.0
2014-02-13 11:55:00,37.31,37.31,37.19,37.22,94800.0,32.4893,32.4893,32.3849,32.411,94800.0
2014-02-13 12:00:00,37.22,37.24,37.21,37.24,48200.0,32.411,32.4284,32.4023,32.4284,48200.0
2014-02-13 12:05:00,37.24,37.24,37.22,37.23,51800.0,32.4284,32.4284,32.411,32.4197,51800.0
2014-02-13 12:10:00,37.23,37.27,37.22,37.23,62400.0,32.4197,32.4545,32.411,32.4197,62400.0
2014-02-13 12:15:00,37.24,37.24,37.19,37.23,43800.0,32.4284,32.4284,32.3849,32.4197,43800.0
2014-02-13 12:20:00,37.23,37.24,37.23,37.24,44200.0,32.4197,32.4284,32.4197,32.4284,44200.0
2014-02-13 12:25:00,37.24,37.26,37.24,37.26,21800.0,32.4284,32.4458,32.4284,32.4458,21800.0
2014-02-13 12:30:00,37.26,37.28,37.26,37.28,45800.0,32.4458,32.4632,32.4458,32.4632,45800.0
2014-02-13 12:35:00,37.29,37.31,37.29,37.31,48600.0,32.4719,32.4893,32.4719,32.4893,48600.0
2014-02-13 12:40:00,37.32,37.34,37.32,37.34,73000.0,32.4981,32.5155,32.4981,32.5155,73000.0
2014-02-13 12:45:00,37.34,37.35,37.32,37.33,42400.0,32.5155,32.5242,32.4981,32.5068,42400.0
2014-02-13 12:50:00,37.33,37.33,37.31,37.32,50800.0,32.5068,32.5068,32.4893,32.4981,50800.0
2014-02-13 12:55:00,37.31,37.31,37.29,37.29,30000.0,32.4893,32.4893,32.4719,32.4719,30000.0
2014-02-13 13:00:00,37.3,37.32,37.29,37.29,28200.0,32.4806,32.4981,32.4719,32.4719,28200.0
2014-02-13 13:05:00,37.29,37.34,37.29,37.34,44000.0,32.4719,32.5155,32.4719,32.5155,44000.0
2014-02-13 13:10:00,37.34,37.35,37.34,37.34,50600.0,32.5155,32.5242,32.5155,32.5155,50600.0
2014-02-13 13:15:00,37.35,37.38,37.34,37.38,48000.0,32.5242,32.5503,32.5155,32.5503,48000.0
2014-02-13 13:20:00,37.38,37.38,37.32,37.35,75800.0,32.5503,32.5503,32.4981,32.5242,75800.0
2014-02-13 13:25:00,37.35,37.37,37.35,37.37,33200.0,32.5242,32.5416,32.5242,32.5416,33200.0
2014-02-13 13:30:00,37.37,37.38,37.35,37.36,45200.0,32.5416,32.5503,32.5242,32.5329,45200.0
2014-02-13 13:35:00,37.35,37.35,37.33,37.34,39800.0,32.5242,32.5242,32.5068,32.5155,39800.0
2014-02-13 13:40:00,37.34,37.38,37.33,37.37,67200.0,32.5155,32.5503,32.5068,32.5416,67200.0
2014-02-13 13:45:00,37.37,37.38,37.34,37.34,67800.0,32.5416,32.5503,32.5155,32.5155,67800.0
2014-02-13 13:50:00,37.34,37.35,37.34,37.34,53600.0,32.5155,32.5242,32.5155,32.5155,53600.0
2014-02-13 13:55:00,37.35,37.36,37.34,37.36,48800.0,32.5242,32.5329,32.5155,32.5329,48800.0
2014-02-13 14:00:00,37.37,37.4,37.37,37.4,63000.0,32.5416,32.5677,32.5416,32.5677,63000.0
2014-02-13 14:05:00,37.4,37.42,37.38,37.41,91600.0,32.5677,32.5851,32.5503,32.5764,91600.0
2014-02-13 14:10:00,37.41,37.44,37.4,37.41,79200.0,32.5764,32.6025,32.5677,32.5764,79200.0
2014-02-13 14:15:00,37.41,37.42,37.4,37.4,40800.0,32.5764,32.5851,32.5677,32.5677,40800.0
2014-02-13 14:20:00,37.41,37.42,37.39,37.41,44800.0,32.5764,32.5851,32.559,32.5764,44800.0
2014-02-13 14:25:00,37.41,37.42,37.38,37.4,51000.0,32.5764,32.5851,32.5503,32.5677,51000.0
2014-02-13 14:30:00,37.4,37.43,37.38,37.4,74800.0,32.5677,32.5938,32.5503,32.5677,74800.0
2014-02-13 14:35:00,37.4,37.41,37.38,37.41,44400.0,32.5677,32.5764,32.5503,32.5764,44400.0
2014-02-13 14:40:00,37.41,37.46,37.41,37.46,44000.0,32.5764,32.62,32.5764,32.62,44000.0
2014-02-13 14:45:00,37.46,37.48,37.46,37.46,38000.0,32.62,32.6374,32.62,32.62,38000.0
2014-02-13 14:50:00,37.46,37.48,37.46,37.47,47000.0,32.62,32.6374,32.62,32.6287,47000.0
2014-02-13 14:55:00,37.47,37.48,37.44,37.44,99800.0,32.6287,32.6374,32.6025,32.6025,99800.0
2014-02-13 15:00:00,37.44,37.47,37.43,37.44,78400.0,32.6025,32.6287,32.5938,32.6025,78400.0
2014-02-13 15:05:00,37.44,37.45,37.44,37.45,60200.0,32.6025,32.6113,32.6025,32.6113,60200.0
2014-02-13 15:10:00,37.45,37.45,37.4,37.43,94200.0,32.6113,32.6113,32.5677,32.5938,94200.0
2014-02-13 15:15:00,37.42,37.43,37.4,37.41,53200.0,32.5851,32.5938,32.5677,32.5764,53200.0
2014-02-13 15:20:00,37.41,37.42,37.41,37.41,52200.0,32.5764,32.5851,32.5764,32.5764,52200.0
2014-02-13 15:25:00,37.41,37.42,37.4,37.42,66400.0,32.5764,32.5851,32.5677,32.5851,66400.0
2014-02-13 15:30:00,37.42,37.45,37.42,37.44,90600.0,32.5851,32.6113,32.5851,32.6025,90600.0
2014-02-13 15:35:00,37.44,37.44,37.41,37.42,70000.0,32.6025,32.6025,32.5764,32.5851,70000.0
2014-02-13 15:40:00,37.41,37.45,37.41,37.45,108400.0,32.5764,32.6113,32.5764,32.6113,108400.0
2014-02-13 15:45:00,37.45,37.46,37.44,37.45,152400.0,32.6113,32.62,32.6025,32.6113,152400.0
2014-02-13 15:50:00,37.45,37.47,37.45,37.46,141800.0,32.6113,32.6287,32.6113,32.62,141800.0
2014-02-13 15:55:00,37.47,37.47,37.4,37.43,291200.0,32.6287,32.6287,32.5677,32.5938,291200.0
2014-02-14 09:30:00,37.44,37.44,37.18,37.18,154600.0,32.6025,32.6025,32.3761,32.3761,154600.0
2014-02-14 09:35:00,37.18,37.36,37.14,37.23,112800.0,32.3761,32.5329,32.3413,32.4197,112800.0
2014-02-14 09:40:00,37.21,37.21,37.1,37.12,49400.0,32.4023,32.4023,32.3065,32.3239,49400.0
2014-02-14 09:45:00,37.12,37.24,37.1,37.2,61200.0,32.3239,32.4284,32.3065,32.3936,61200.0
2014-02-14 09:50:00,37.2,37.44,37.1,37.33,125600.0,32.3936,32.6025,32.3065,32.5068,125600.0
2014-02-14 09:55:00,37.33,37.33,37.18,37.31,60400.0,32.5068,32.5068,32.3761,32.4893,60400.0
2014-02-14 10:00:00,37.33,37.35,37.21,37.21,41800.0,32.5068,32.5242,32.4023,32.4023,41800.0
2014-02-14 10:05:00,37.21,37.31,37.21,37.27,29400.0,32.4023,32.4893,32.4023,32.4545,29400.0
2014-02-14 10:10:00,37.27,37.39,37.27,37.37,35600.0,32.4545,32.559,32.4545,32.5416,35600.0
2014-02-14 10:15:00,37.37,37.4,37.34,37.37,53600.0,32.5416,32.5677,32.5155,32.5416,53600.0
2014-02-14 10:20:00,37.38,37.42,37.36,37.42,32200.0,32.5503,32.5851,32.5329,32.5851,32200.0
2014-02-14 10:25:00,37.41,37.44,37.4,37.4,30800.0,32.5764,32.6025,32.5677,32.5677,30800.0
2014-02-14 10:30:00,37.4,37.43,37.4,37.41,27200.0,32.5677,32.5938,32.5677,32.5764,27200.0
2014-02-14 10:35:00,37.41,37.41,37.38,37.38,29600.0,32.5764,32.5764,32.5503,32.5503,29600.0
2014-02-14 10:40:00,37.38,37.41,37.38,37.4,39400.0,32.5503,32.5764,32.5503,32.5677,39400.0
2014-02-14 10:45:00,37.41,37.44,37.4,37.43,24000.0,32.5764,32.6025,32.5677,32.5938,24000.0
2014-02-14 10:50:00,37.45,37.52,37.44,37.52,91200.0,32.6113,32.6722,32.6025,32.6722,91200.0
2014-02-14 10:55:00,37.52,37.57,37.52,37.56,152000.0,32.6722,32.7158,32.6722,32.707,152000.0
2014-02-14 11:00:00,37.55,37.56,37.49,37.49,72000.0,32.6983,32.707,32.6461,32.6461,72000.0
2014-02-14 11:05:00,37.49,37.51,37.48,37.48,44600.0,32.6461,32.6635,32.6374,32.6374,44600.0
2014-02-14 11:10:00,37.49,37.55,37.49,37.55,131400.0,32.6461,32.6983,32.6461,32.6983,131400.0
2014-02-14 11:15:00,37.54,37.59,37.54,37.59,58600.0,32.6896,32.7332,32.6896,32.7332,58600.0
2014-02-14 11:20:00,37.58,37.59,37.56,37.57,46800.0,32.7245,32.7332,32.707,32.7158,46800.0
2014-02-14 11:25:00,37.57,37.59,37.52,37.54,104800.0,32.7158,32.7332,32.6722,32.6896,104800.0
2014-02-14 11:30:00,37.54,37.55,37.51,37.52,49200.0,32.6896,32.6983,32.6635,32.6722,49200.0
2014-02-14 11:35:00,37.52,37.54,37.5,37.52,33600.0,32.6722,32.6896,32.6548,32.6722,33600.0
2014-02-14 11:40:00,37.52,37.55,37.49,37.5,43600.0,32.6722,32.6983,32.6461,32.6548,43600.0
2014-02-14 11:45:00,37.51,37.51,37.48,37.49,40800.0,32.6635,32.6635,32.6374,32.6461,40800.0
2014-02-14 11:50:00,37.49,37.51,37.46,37.49,47800.0,32.6461,32.6635,32.62,32.6461,47800.0
2014-02-14 11:55:00,37.49,37.52,37.48,37.51,71400.0,32.6461,32.6722,32.6374,32.6635,71400.0
2014-02-14 12:00:00,37.51,37.52,37.45,37.45,73800.0,32.6635,32.6722,32.6113,32.6113,73800.0
2014-02-14 12:05:00,37.47,37.48,37.42,37.43,46000.0,32.6287,32.6374,32.5851,32.5938,46000.0
2014-02-14 12:10:00,37.44,37.47,37.41,37.47,36000.0,32.6025,32.6287,32.5764,32.6287,36000.0
2014-02-14 12:15:00,37.46,37.48,37.45,37.48,29600.0,32.62,32.6374,32.6113,32.6374,29600.0
2014-02-14 12:20:00,37.49,37.49,37.46,37.46,18600.0,32.6461,32.6461,32.62,32.62,18600.0
2014-02-14 12:25:00,37.46,37.46,37.42,37.44,48800.0,32.62,32.62,32.5851,32.6025,48800.0
2014-02-14 12:30:00,37.44,37.46,37.42,37.46,21400.0,32.6025,32.62,32.5851,32.62,21400.0
2014-02-14 12:35:00,37.45,37.45,37.4,37.41,40600.0,32.6113,32.6113,32.5677,32.5764,40600.0
2014-02-14 12:40:00,37.4,37.42,37.39,37.41,56600.0,32.5677,32.5851,32.559,32.5764,56600.0
2014-02-14 12:45:00,37.41,37.42,37.39,37.41,26200.0,32.5764,32.5851,32.559,32.5764,26200.0
2014-02-14 12:50:00,37.41,37.44,37.38,37.39,48400.0,32.5764,32.6025,32.5503,32.559,48400.0
2014-02-14 12:55:00,37.4,37.43,37.38,37.42,40200.0,32.5677,32.5938,32.5503,32.5851,40200.0
2014-02-14 13:00:00,37.41,37.44,37.4,37.44,34000.0,32.5764,32.6025,32.5677,32.6025,34000.0
2014-02-14 13:05:00,37.44,37.46,37.42,37.46,26800.0,32.6025,32.62,32.5851,32.62,26800.0
2014-02-14 13:10:00,37.46,37.48,37.45,37.46,32000.0,32.62,32.6374,32.6113,32.62,32000.0
2014-02-14 13:15:00,37.46,37.47,37.44,37.44,41400.0,32.62,32.6287,32.6025,32.6025,41400.0
2014-02-14 13:20:00,37.45,37.49,37.45,37.48,20200.0,32.6113,32.6461,32.6113,32.6374,20200.0
2014-02-14 13:25:00,37.48,37.49,37.47,37.49,27000.0,32.6374,32.6461,32.6287,32.6461,27000.0
2014-02-14 13:30:00,37.49,37.5,37.48,37.48,40400.0,32.6461,32.6548,32.6374,32.6374,40400.0
2014-02-14 13:35:00,37.48,37.52,37.48,37.52,91600.0,32.6374,32.6722,32.6374,32.6722,91600.0
2014-02-14 13:40:00,37.52,37.54,37.51,37.53,54200.0,32.6722,32.6896,32.6635,32.6809,54200.0
2014-02-14 13:45:00,37.52,37.54,37.51,37.52,122800.0,32.6722,32.6896,32.6635,32.6722,122800.0
2014-02-14 13:50:00,37.52,37.56,37.52,37.55,61200.0,32.6722,32.707,32.6722,32.6983,61200.0
2014-02-14 13:55:00,37.55,37.55,37.52,37.52,35400.0,32.6983,32.6983,32.6722,32.6722,35400.0
2014-02-14 14:00:00,37.52,37.53,37.52,37.52,37800.0,32.6722,32.6809,32.6722,32.6722,37800.0
2014-02-14 14:05:00,37.52,37.52,37.49,37.5,52200.0,32.6722,32.6722,32.6461,32.6548,52200.0
2014-02-14 14:10:00,37.51,37.52,37.49,37.52,41000.0,32.6635,32.6722,32.6461,32.6722,41000.0
2014-02-14 14:15:00,37.52,37.54,37.51,37.52,49600.0,32.6722,32.6896,32.6635,32.6722,49600.0
2014-02-14 14:20:00,37.52,37.55,37.52,37.55,21000.0,32.6722,32.6983,32.6722,32.6983,21000.0
2014-02-14 14:25:00,37.55,37.56,37.52,37.52,44800.0,32.6983,32.707,32.6722,32.6722,44800.0
2014-02-14 14:30:00,37.52,37.52,37.52,37.52,43000.0,32.6722,32.6722,32.6722,32.6722,43000.0
2014-02-14 14:35:00,37.52,37.54,37.52,37.52,60600.0,32.6722,32.6896,32.6722,32.6722,60600.0
2014-02-14 14:40:00,37.52,37.54,37.52,37.53,52800.0,32.6722,32.6896,32.6722,32.6809,52800.0
2014-02-14 14:45:00,37.54,37.56,37.54,37.55,60800.0,32.6896,32.707,32.6896,32.6983,60800.0
2014-02-14 14:50:00,37.55,37.57,37.54,37.56,67000.0,32.6983,32.7158,32.6896,32.707,67000.0
2014-02-14 14:55:00,37.56,37.59,37.56,37.56,74800.0,32.707,32.7332,32.707,32.707,74800.0
2014-02-14 15:00:00,37.57,37.58,37.56,37.57,60200.0,32.7158,32.7245,32.707,32.7158,60200.0
2014-02-14 15:05:00,37.57,37.57,37.56,37.57,36600.0,32.7158,32.7158,32.707,32.7158,36600.0
2014-02-14 15:10:00,37.57,37.57,37.53,37.53,67800.0,32.7158,32.7158,32.6809,32.6809,67800.0
2014-02-14 15:15:00,37.53,37.54,37.51,37.52,51200.0,32.6809,32.6896,32.6635,32.6722,51200.0
2014-02-14 15:20:00,37.52,37.52,37.49,37.51,63000.0,32.6722,32.6722,32.6461,32.6635,63000.0
2014-02-14 15:25:00,37.5,37.53,37.49,37.53,35200.0,32.6548,32.6809,32.6461,32.6809,35200.0
2014-02-14 15:30:00,37.52,37.55,37.52,37.54,57200.0,32.6722,32.6983,32.6722,32.6896,57200.0
2014-02-14 15:35:00,37.53,37.54,37.53,37.53,52200.0,32.6809,32.6896,32.6809,32.6809,52200.0
2014-02-14 15:40:00,37.54,37.54,37.51,37.51,119800.0,32.6896,32.6896,32.6635,32.6635,119800.0
2014-02-14 15:45:00,37.51,37.52,37.49,37.52,120600.0,32.6635,32.6722,32.6461,32.6722,120600.0
2014-02-14 15:50:00,37.52,37.55,37.51,37.54,213200.0,32.6722,32.6983,32.6635,32.6896,213200.0
2014-02-14 15:55:00,37.54,37.54,37.49,37.53,341400.0,32.6896,32.6896,32.6461,32.6809,341400.0
2014-02-18 09:30:00,37.58,37.62,37.48,37.53,217400.0,32.7245,32.7593,32.6374,32.6809,217400.0
2014-02-18 09:35:00,37.52,37.66,37.52,37.63,93400.0,32.6722,32.7941,32.6722,32.768,93400.0
2014-02-18 09:40:00,37.63,37.69,37.58,37.61,93600.0,32.768,32.8202,32.7245,32.7506,93600.0
2014-02-18 09:45:00,37.61,37.68,37.59,37.64,64000.0,32.7506,32.8115,32.7332,32.7767,64000.0
2014-02-18 09:50:00,37.64,37.67,37.57,37.57,66200.0,32.7767,32.8028,32.7158,32.7158,66200.0
2014-02-18 09:55:00,37.57,37.59,37.51,37.56,88600.0,32.7158,32.7332,32.6635,32.707,88600.0
2014-02-18 10:00:00,37.56,37.59,37.48,37.48,75200.0,32.707,32.7332,32.6374,32.6374,75200.0
2014-02-18 10:05:00,37.48,37.53,37.45,37.52,53800.0,32.6374,32.6809,32.6113,32.6722,53800.0
2014-02-18 10:10:00,37.52,37.54,37.47,37.51,59400.0,32.6722,32.6896,32.6287,32.6635,59400.0
2014-02-18 10:15:00,37.5,37.6,37.5,37.6,79000.0,32.6548,32.7419,32.6548,32.7419,79000.0
2014-02-18 10:20:00,37.6,37.63,37.58,37.61,50000.0,32.7419,32.768,32.7245,32.7506,50000.0
2014-02-18 10:25:00,37.6,37.63,37.58,37.62,46600.0,32.7419,32.768,32.7245,32.7593,46600.0
2014-02-18 10:30:00,37.62,37.65,37.58,37.64,87200.0,32.7593,32.7854,32.7245,32.7767,87200.0
2014-02-18 10:35:00,37.65,37.67,37.63,37.66,67200.0,32.7854,32.8028,32.768,32.7941,67200.0
2014-02-18 10:40:00,37.66,37.69,37.65,37.67,52000.0,32.7941,32.8202,32.7854,32.8028,52000.0
2014-02-18 10:45:00,37.68,37.71,37.65,37.65,81400.0,32.8115,32.8377,32.7854,32.7854,81400.0
2014-02-18 10:50:00,37.66,37.67,37.62,37.64,117800.0,32.7941,32.8028,32.7593,32.7767,117800.0
2014-02-18 10:55:00,37.63,37.65,37.62,37.63,57600.0,32.768,32.7854,32.7593,32.768,57600.0
2014-02-18 11:00:00,37.63,37.68,37.63,37.67,45800.0,32.768,32.8115,32.768,32.8028,45800.0
2014-02-18 11:05:00,37.67,37.72,37.67,37.7,46800.0,32.8028,32.8464,32.8028,32.829,46800.0
2014-02-18 11:10:00,37.7,37.71,37.69,37.69,90800.0,32.829,32.8377,32.8202,32.8202,90800.0
2014-02-18 11:15:00,37.7,37.71,37.69,37.7,48400.0,32.829,32.8377,32.8202,32.829,48400.0
2014-02-18 11:20:00,37.69,37.69,37.66,37.68,30800.0,32.8202,32.8202,32.7941,32.8115,30800.0
2014-02-18 11:25:00,37.68,37.72,37.67,37.72,30200.0,32.8115,32.8464,32.8028,32.8464,30200.0
2014-02-18 11:30:00,37.72,37.73,37.69,37.69,33200.0,32.8464,32.8551,32.8202,32.8202,33200.0
2014-02-18 11:35:00,37.69,37.69,37.67,37.67,15600.0,32.8202,32.8202,32.8028,32.8028,15600.0
2014-02-18 11:40:00,37.68,37.68,37.65,37.65,28400.0,32.8115,32.8115,32.7854,32.7854,28400.0
2014-02-18 11:45:00,37.65,37.66,37.62,37.62,36000.0,32.7854,32.7941,32.7593,32.7593,36000.0
2014-02-18 11:50:00,37.62,37.66,37.62,37.66,38200.0,32.7593,32.7941,32.7593,32.7941,38200.0
2014-02-18 11:55:00,37.66,37.67,37.63,37.63,57600.0,32.7941,32.8028,32.768,32.768,57600.0
2014-02-18 12:00:00,37.63,37.67,37.63,37.65,30000.0,32.768,32.8028,32.768,32.7854,30000.0
2014-02-18 12:05:00,37.65,37.66,37.63,37.63,31600.0,32.7854,32.7941,32.768,32.768,31600.0
2014-02-18 12:10:00,37.63,37.64,37.63,37.63,33400.0,32.768,32.7767,32.768,32.768,33400.0
2014-02-18 12:15:00,37.63,37.64,37.6,37.6,98600.0,32.768,32.7767,32.7419,32.7419,98600.0
2014-02-18 12:20:00,37.61,37.65,37.61,37.64,43400.0,32.7506,32.7854,32.7506,32.7767,43400.0
2014-02-18 12:25:00,37.64,37.67,37.63,37.65,29800.0,32.7767,32.8028,32.768,32.7854,29800.0
2014-02-18 12:30:00,37.65,37.7,37.64,37.69,37000.0,32.7854,32.829,32.7767,32.8202,37000.0
2014-02-18 12:35:00,37.69,37.72,37.68,37.71,41800.0,32.8202,32.8464,32.8115,32.8377,41800.0
2014-02-18 12:40:00,37.71,37.71,37.66,37.66,75600.0,32.8377,32.8377,32.7941,32.7941,75600.0
2014-02-18 12:45:00,37.67,37.69,37.65,37.65,34600.0,32.8028,32.8202,32.7854,32.7854,34600.0
2014-02-18 12:50:00,37.66,37.66,37.62,37.63,23000.0,32.7941,32.7941,32.7593,32.768,23000.0
2014-02-18 12:55:00,37.63,37.69,37.63,37.68,44800.0,32.768,32.8202,32.768,32.8115,44800.0
2014-02-18 13:00:00,37.68,37.72,37.68,37.71,53600.0,32.8115,32.8464,32.8115,32.8377,53600.0
2014-02-18 13:05:00,37.72,37.73,37.72,37.72,27000.0,32.8464,32.8551,32.8464,32.8464,27000.0
2014-02-18 13:10:00,37.72,37.73,37.72,37.73,50000.0,32.8464,32.8551,32.8464,32.8551,50000.0
2014-02-18 13:15:00,37.73,37.74,37.71,37.71,31000.0,32.8551,32.8638,32.8377,32.8377,31000.0
2014-02-18 13:20:00,37.71,37.71,37.65,37.66,30000.0,32.8377,32.8377,32.7854,32.7941,30000.0
2014-02-18 13:25:00,37.66,37.69,37.66,37.67,39000.0,32.7941,32.8202,32.7941,32.8028,39000.0
2014-02-18 13:30:00,37.66,37.68,37.66,37.68,75200.0,32.7941,32.8115,32.7941,32.8115,75200.0
2014-02-18 13:35:00,37.68,37.68,37.66,37.67,20600.0,32.8115,32.8115,32.7941,32.8028,20600.0
2014-02-18 13:40:00,37.67,37.69,37.67,37.67,56600.0,32.8028,32.8202,32.8028,32.8028,56600.0
2014-02-18 13:45:00,37.67,37.67,37.62,37.63,56200.0,32.8028,32.8028,32.7593,32.768,56200.0
2014-02-18 13:50:00,37.62,37.65,37.62,37.63,41000.0,32.7593,32.7854,32.7593,32.768,41000.0
2014-02-18 13:55:00,37.63,37.66,37.63,37.65,42000.0,32.768,32.7941,32.768,32.7854,42000.0
2014-02-18 14:00:00,37.65,37.66,37.62,37.63,96600.0,32.7854,32.7941,32.7593,32.768,96600.0
2014-02-18 14:05:00,37.63,37.63,37.6,37.62,46400.0,32.768,32.768,32.7419,32.7593,46400.0
2014-02-18 14:10:00,37.61,37.64,37.6,37.63,64400.0,32.7506,32.7767,32.7419,32.768,64400.0
2014-02-18 14:15:00,37.63,37.65,37.62,37.65,47200.0,32.768,32.7854,32.7593,32.7854,47200.0
2014-02-18 14:20:00,37.65,37.66,37.64,37.65,60000.0,32.7854,32.7941,32.7767,32.7854,60000.0
2014-02-18 14:25:00,37.66,37.66,37.62,37.62,54600.0,32.7941,32.7941,32.7593,32.7593,54600.0
2014-02-18 14:30:00,37.61,37.66,37.61,37.66,49000.0,32.7506,32.7941,32.7506,32.7941,49000.0
2014-02-18 14:35:00,37.66,37.67,37.64,37.66,26400.0,32.7941,32.8028,32.7767,32.7941,26400.0
2014-02-18 14:40:00,37.66,37.67,37.65,37.66,79600.0,32.7941,32.8028,32.7854,32.7941,79600.0
2014-02-18 14:45:00,37.66,37.68,37.65,37.68,31800.0,32.7941,32.8115,32.7854,32.8115,31800.0
2014-02-18 14:50:00,37.68,37.69,37.66,37.66,33200.0,32.8115,32.8202,32.7941,32.7941,33200.0
2014-02-18 14:55:00,37.67,37.7,37.66,37.67,75800.0,32.8028,32.829,32.7941,32.8028,75800.0
2014-02-18 15:00:00,37.68,37.69,37.64,37.66,76800.0,32.8115,32.8202,32.7767,32.7941,76800.0
2014-02-18 15:05:00,37.66,37.67,37.61,37.63,98600.0,32.7941,32.8028,32.7506,32.768,98600.0
2014-02-18 15:10:00,37.63,37.67,37.63,37.66,49000.0,32.768,32.8028,32.768,32.7941,49000.0
2014-02-18 15:15:00,37.67,37.68,37.62,37.65,142800.0,32.8028,32.8115,32.7593,32.7854,142800.0
2014-02-18 15:20:00,37.65,37.66,37.63,37.65,48600.0,32.7854,32.7941,32.768,32.7854,48600.0
2014-02-18 15:25:00,37.65,37.67,37.63,37.65,69600.0,32.7854,32.8028,32.768,32.7854,69600.0
2014-02-18 15:30:00,37.65,37.67,37.65,37.66,68800.0,32.7854,32.8028,32.7854,32.7941,68800.0
2014-02-18 15:35:00,37.65,37.66,37.64,37.66,74400.0,32.7854,32.7941,32.7767,32.7941,74400.0
2014-02-18 15:40:00,37.66,37.67,37.63,37.64,93200.0,32.7941,32.8028,32.768,32.7767,93200.0
2014-02-18 15:45:00,37.64,37.66,37.62,37.65,129400.0,32.7767,32.7941,32.7593,32.7854,129400.0
2014-02-18 15:50:00,37.65,37.66,37.63,37.63,203400.0,32.7854,32.7941,32.768,32.768,203400.0
2014-02-18 15:55:00,37.63,37.63,37.59,37.61,275400.0,32.768,32.768,32.7332,32.7506,275400.0
2014-02-19 09:30:00,37.31,37.76,37.31,37.6,233800.0,32.4893,32.8812,32.4893,32.7419,233800.0
2014-02-19 09:35:00,37.6,37.68,37.51,37.62,72800.0,32.7419,32.8115,32.6635,32.7593,72800.0
2014-02-19 09:40:00,37.62,37.63,37.49,37.59,115600.0,32.7593,32.768,32.6461,32.7332,115600.0
2014-02-19 09:45:00,37.59,37.66,37.58,37.63,65600.0,32.7332,32.7941,32.7245,32.768,65600.0
2014-02-19 09:50:00,37.64,37.69,37.58,37.67,56800.0,32.7767,32.8202,32.7245,32.8028,56800.0
2014-02-19 09:55:00,37.67,37.76,37.65,37.74,59800.0,32.8028,32.8812,32.7854,32.8638,59800.0
2014-02-19 10:00:00,37.75,37.75,37.58,37.6,73800.0,32.8725,32.8725,32.7245,32.7419,73800.0
2014-02-19 10:05:00,37.6,37.62,37.58,37.6,54600.0,32.7419,32.7593,32.7245,32.7419,54600.0
2014-02-19 10:10:00,37.6,37.71,37.57,37.7,58200.0,32.7419,32.8377,32.7158,32.829,58200.0
2014-02-19 10:15:00,37.71,37.73,37.69,37.7,34200.0,32.8377,32.8551,32.8202,32.829,34200.0
2014-02-19 10:20:00,37.7,37.7,37.66,37.7,36000.0,32.829,32.829,32.7941,32.829,36000.0
2014-02-19 10:25:00,37.7,37.72,37.67,37.7,80800.0,32.829,32.8464,32.8028,32.829,80800.0
2014-02-19 10:30:00,37.71,37.77,37.7,37.76,75200.0,32.8377,32.8899,32.829,32.8812,75200.0
2014-02-19 10:35:00,37.77,37.77,37.72,37.72,43600.0,32.8899,32.8899,32.8464,32.8464,43600.0
2014-02-19 10:40:00,37.72,37.72,37.62,37.64,50400.0,32.8464,32.8464,32.7593,32.7767,50400.0
2014-02-19 10:45:00,37.63,37.63,37.57,37.59,53800.0,32.768,32.768,32.7158,32.7332,53800.0
2014-02-19 10:50:00,37.58,37.63,37.58,37.63,36000.0,32.7245,32.768,32.7245,32.768,36000.0
2014-02-19 10:55:00,37.63,37.65,37.62,37.65,30000.0,32.768,32.7854,32.7593,32.7854,30000.0
2014-02-19 11:00:00,37.65,37.68,37.64,37.66,78000.0,32.7854,32.8115,32.7767,32.7941,78000.0
2014-02-19 11:05:00,37.66,37.67,37.65,37.66,34200.0,32.7941,32.8028,32.7854,32.7941,34200.0
2014-02-19 11:10:00,37.66,37.66,37.54,37.59,208000.0,32.7941,32.7941,32.6896,32.7332,208000.0
2014-02-19 11:15:00,37.58,37.66,37.58,37.65,54400.0,32.7245,32.7941,32.7245,32.7854,54400.0
2014-02-19 11:20:00,37.65,37.67,37.63,37.66,39400.0,32.7854,32.8028,32.768,32.7941,39400.0
2014-02-19 11:25:00,37.67,37.69,37.66,37.67,32400.0,32.8028,32.8202,32.7941,32.8028,32400.0
2014-02-19 11:30:00,37.67,37.7,37.66,37.7,86000.0,32.8028,32.829,32.7941,32.829,86000.0
2014-02-19 11:35:00,37.7,37.7,37.64,37.65,76600.0,32.829,32.829,32.7767,32.7854,76600.0
2014-02-19 11:40:00,37.65,37.69,37.64,37.68,26800.0,32.7854,32.8202,32.7767,32.8115,26800.0
2014-02-19 11:45:00,37.68,37.7,37.66,37.68,55000.0,32.8115,32.829,32.7941,32.8115,55000.0
2014-02-19 11:50:00,37.68,37.7,37.67,37.68,32000.0,32.8115,32.829,32.8028,32.8115,32000.0
2014-02-19 11:55:00,37.68,37.69,37.59,37.59,36800.0,32.8115,32.8202,32.7332,32.7332,36800.0
2014-02-19 12:00:00,37.58,37.58,37.51,37.54,91400.0,32.7245,32.7245,32.6635,32.6896,91400.0
2014-02-19 12:05:00,37.54,37.58,37.52,37.57,93800.0,32.6896,32.7245,32.6722,32.7158,93800.0
2014-02-19 12:10:00,37.57,37.59,37.54,37.58,85800.0,32.7158,32.7332,32.6896,32.7245,85800.0
2014-02-19 12:15:00,37.58,37.58,37.49,37.5,64000.0,32.7245,32.7245,32.6461,32.6548,64000.0
2014-02-19 12:20:00,37.5,37.55,37.47,37.54,71400.0,32.6548,32.6983,32.6287,32.6896,71400.0
2014-02-19 12:25:00,37.55,37.56,37.53,37.55,46200.0,32.6983,32.707,32.6809,32.6983,46200.0
2014-02-19 12:30:00,37.55,37.58,37.54,37.55,30200.0,32.6983,32.7245,32.6896,32.6983,30200.0
2014-02-19 12:35:00,37.55,37.58,37.54,37.58,29400.0,32.6983,32.7245,32.6896,32.7245,29400.0
2014-02-19 12:40:00,37.59,37.59,37.56,37.58,30800.0,32.7332,32.7332,32.707,32.7245,30800.0
2014-02-19 12:45:00,37.58,37.59,37.55,37.56,31400.0,32.7245,32.7332,32.6983,32.707,31400.0
2014-02-19 12:50:00,37.57,37.58,37.55,37.57,48600.0,32.7158,32.7245,32.6983,32.7158,48600.0
2014-02-19 12:55:00,37.57,37.59,37.56,37.58,26600.0,32.7158,32.7332,32.707,32.7245,26600.0
2014-02-19 13:00:00,37.59,37.59,37.56,37.57,14800.0,32.7332,32.7332,32.707,32.7158,14800.0
2014-02-19 13:05:00,37.58,37.6,37.56,37.59,26600.0,32.7245,32.7419,32.707,32.7332,26600.0
2014-02-19 13:10:00,37.6,37.63,37.59,37.63,19400.0,32.7419,32.768,32.7332,32.768,19400.0
2014-02-19 13:15:00,37.63,37.65,37.61,37.64,50800.0,32.768,32.7854,32.7506,32.7767,50800.0
2014-02-19 13:20:00,37.64,37.68,37.63,37.66,20600.0,32.7767,32.8115,32.768,32.7941,20600.0
2014-02-19 13:25:00,37.67,37.68,37.66,37.67,31400.0,32.8028,32.8115,32.7941,32.8028,31400.0
2014-02-19 13:30:00,37.67,37.69,37.67,37.68,15600.0,32.8028,32.8202,32.8028,32.8115,15600.0
2014-02-19 13:35:00,37.68,37.68,37.66,37.66,24600.0,32.8115,32.8115,32.7941,32.7941,24600.0
2014-02-19 13:40:00,37.66,37.68,37.66,37.67,30800.0,32.7941,32.8115,32.7941,32.8028,30800.0
2014-02-19 13:45:00,37.67,37.7,37.67,37.69,30200.0,32.8028,32.829,32.8028,32.8202,30200.0
2014-02-19 13:50:00,37.69,37.7,37.68,37.7,58600.0,32.8202,32.829,32.8115,32.829,58600.0
2014-02-19 13:55:00,37.7,37.7,37.63,37.63,22800.0,32.829,32.829,32.768,32.768,22800.0
2014-02-19 14:00:00,37.62,37.67,37.6,37.62,57400.0,32.7593,32.8028,32.7419,32.7593,57400.0
2014-02-19 14:05:00,37.62,37.7,37.62,37.7,18000.0,32.7593,32.829,32.7593,32.829,18000.0
2014-02-19 14:10:00,37.7,37.7,37.65,37.65,23800.0,32.829,32.829,32.7854,32.7854,23800.0
2014-02-19 14:15:00,37.64,37.65,37.6,37.6,33600.0,32.7767,32.7854,32.7419,32.7419,33600.0
2014-02-19 14:20:00,37.6,37.6,37.54,37.58,54400.0,32.7419,32.7419,32.6896,32.7245,54400.0
2014-02-19 14:25:00,37.58,37.63,37.54,37.63,30400.0,32.7245,32.768,32.6896,32.768,30400.0
2014-02-19 14:30:00,37.63,37.63,37.57,37.6,35600.0,32.768,32.768,32.7158,32.7419,35600.0
2014-02-19 14:35:00,37.61,37.63,37.57,37.59,46800.0,32.7506,32.768,32.7158,32.7332,46800.0
2014-02-19 14:40:00,37.59,37.62,37.55,37.56,37000.0,32.7332,32.7593,32.6983,32.707,37000.0
2014-02-19 14:45:00,37.56,37.59,37.54,37.57,22400.0,32.707,32.7332,32.6896,32.7158,22400.0
2014-02-19 14:50:00,37.57,37.59,37.54,37.58,26400.0,32.7158,32.7332,32.6896,32.7245,26400.0
2014-02-19 14:55:00,37.58,37.59,37.52,37.56,61200.0,32.7245,32.7332,32.6722,32.707,61200.0
2014-02-19 15:00:00,37.57,37.6,37.54,37.54,51800.0,32.7158,32.7419,32.6896,32.6896,51800.0
2014-02-19 15:05:00,37.54,37.56,37.52,37.52,25600.0,32.6896,32.707,32.6722,32.6722,25600.0
2014-02-19 15:10:00,37.53,37.53,37.45,37.5,130400.0,32.6809,32.6809,32.6113,32.6548,130400.0
2014-02-19 15:15:00,37.51,37.52,37.47,37.48,53000.0,32.6635,32.6722,32.6287,32.6374,53000.0
2014-02-19 15:20:00,37.48,37.48,37.45,37.47,58400.0,32.6374,32.6374,32.6113,32.6287,58400.0
2014-02-19 15:25:00,37.47,37.49,37.46,37.46,116000.0,32.6287,32.6461,32.62,32.62,116000.0
2014-02-19 15:30:00,37.47,37.48,37.45,37.45,89400.0,32.6287,32.6374,32.6113,32.6113,89400.0
2014-02-19 15:35:00,37.46,37.46,37.43,37.45,67000.0,32.62,32.62,32.5938,32.6113,67000.0
2014-02-19 15:40:00,37.46,37.48,37.44,37.45,104600.0,32.62,32.6374,32.6025,32.6113,104600.0
2014-02-19 15:45:00,37.45,37.47,37.39,37.41,193800.0,32.6113,32.6287,32.559,32.5764,193800.0
2014-02-19 15:50:00,37.41,37.44,37.35,37.39,132800.0,32.5764,32.6025,32.5242,32.559,132800.0
2014-02-19 15:55:00,37.39,37.42,37.37,37.41,193000.0,32.559,32.5851,32.5416,32.5764,193000.0
2014-02-20 09:30:00,37.49,37.71,37.43,37.71,97400.0,32.6461,32.8377,32.5938,32.8377,97400.0
2014-02-20 09:35:00,37.71,37.88,37.69,37.85,272400.0,32.8377,32.9857,32.8202,32.9596,272400.0
2014-02-20 09:40:00,37.85,37.87,37.62,37.64,91200.0,32.9596,32.977,32.7593,32.7767,91200.0
2014-02-20 09:45:00,37.64,37.72,37.62,37.63,74000.0,32.7767,32.8464,32.7593,32.768,74000.0
2014-02-20 09:50:00,37.63,37.72,37.6,37.63,66200.0,32.768,32.8464,32.7419,32.768,66200.0
2014-02-20 09:55:00,37.62,37.67,37.57,37.67,72200.0,32.7593,32.8028,32.7158,32.8028,72200.0
2014-02-20 10:00:00,37.65,37.74,37.57,37.7,153000.0,32.7854,32.8638,32.7158,32.829,153000.0
2014-02-20 10:05:00,37.71,37.71,37.62,37.63,145400.0,32.8377,32.8377,32.7593,32.768,145400.0
2014-02-20 10:10:00,37.65,37.74,37.65,37.71,53400.0,32.7854,32.8638,32.7854,32.8377,53400.0
2014-02-20 10:15:00,37.7,37.73,37.67,37.73,43000.0,32.829,32.8551,32.8028,32.8551,43000.0
2014-02-20 10:20:00,37.73,37.79,37.71,37.76,116200.0,32.8551,32.9073,32.8377,32.8812,116200.0
2014-02-20 10:25:00,37.76,37.76,37.67,37.69,87800.0,32.8812,32.8812,32.8028,32.8202,87800.0
2014-02-20 10:30:00,37.69,37.76,37.67,37.74,102400.0,32.8202,32.8812,32.8028,32.8638,102400.0
2014-02-20 10:35:00,37.74,37.83,37.74,37.82,73200.0,32.8638,32.9422,32.8638,32.9335,73200.0
2014-02-20 10:40:00,37.83,37.88,37.83,37.85,100000.0,32.9422,32.9857,32.9422,32.9596,100000.0
2014-02-20 10:45:00,37.85,37.86,37.79,37.79,111000.0,32.9596,32.9683,32.9073,32.9073,111000.0
2014-02-20 10:50:00,37.79,37.83,37.77,37.83,54000.0,32.9073,32.9422,32.8899,32.9422,54000.0
2014-02-20 10:55:00,37.83,37.86,37.79,37.79,73200.0,32.9422,32.9683,32.9073,32.9073,73200.0
2014-02-20 11:00:00,37.8,37.84,37.79,37.81,93000.0,32.916,32.9509,32.9073,32.9247,93000.0
2014-02-20 11:05:00,37.81,37.85,37.8,37.85,36400.0,32.9247,32.9596,32.916,32.9596,36400.0
2014-02-20 11:10:00,37.84,37.85,37.81,37.81,21200.0,32.9509,32.9596,32.9247,32.9247,21200.0
2014-02-20 11:15:00,37.8,37.81,37.77,37.8,50600.0,32.916,32.9247,32.8899,32.916,50600.0
2014-02-20 11:20:00,37.8,37.84,37.8,37.8,25200.0,32.916,32.9509,32.916,32.916,25200.0
2014-02-20 11:25:00,37.79,37.81,37.76,37.76,36400.0,32.9073,32.9247,32.8812,32.8812,36400.0
2014-02-20 11:30:00,37.77,37.8,37.76,37.77,44000.0,32.8899,32.916,32.8812,32.8899,44000.0
2014-02-20 11:35:00,37.77,37.81,37.77,37.79,39000.0,32.8899,32.9247,32.8899,32.9073,39000.0
2014-02-20 11:40:00,37.79,37.82,37.78,37.79,31600.0,32.9073,32.9335,32.8986,32.9073,31600.0
2014-02-20 11:45:00,37.8,37.82,37.79,37.8,53000.0,32.916,32.9335,32.9073,32.916,53000.0
2014-02-20 11:50:00,37.8,37.81,37.73,37.74,142400.0,32.916,32.9247,32.8551,32.8638,142400.0
2014-02-20 11:55:00,37.74,37.75,37.71,37.73,31800.0,32.8638,32.8725,32.8377,32.8551,31800.0
2014-02-20 12:00:00,37.73,37.74,37.72,37.73,24600.0,32.8551,32.8638,32.8464,32.8551,24600.0
2014-02-20 12:05:00,37.73,37.78,37.73,37.78,23800.0,32.8551,32.8986,32.8551,32.8986,23800.0
2014-02-20 12:10:00,37.78,37.82,37.78,37.79,61000.0,32.8986,32.9335,32.8986,32.9073,61000.0
2014-02-20 12:15:00,37.79,37.84,37.77,37.83,48000.0,32.9073,32.9509,32.8899,32.9422,48000.0
2014-02-20 12:20:00,37.82,37.84,37.81,37.83,23800.0,32.9335,32.9509,32.9247,32.9422,23800.0
2014-02-20 12:25:00,37.83,37.87,37.82,37.84,41600.0,32.9422,32.977,32.9335,32.9509,41600.0
2014-02-20 12:30:00,37.84,37.85,37.83,37.84,20000.0,32.9509,32.9596,32.9422,32.9509,20000.0
2014-02-20 12:35:00,37.84,37.84,37.8,37.82,28600.0,32.9509,32.9509,32.916,32.9335,28600.0
2014-02-20 12:40:00,37.82,37.85,37.82,37.85,31200.0,32.9335,32.9596,32.9335,32.9596,31200.0
2014-02-20 12:45:00,37.85,37.85,37.81,37.81,19400.0,32.9596,32.9596,32.9247,32.9247,19400.0
2014-02-20 12:50:00,37.8,37.81,37.77,37.77,85400.0,32.916,32.9247,32.8899,32.8899,85400.0
2014-02-20 12:55:00,37.77,37.81,37.77,37.79,26000.0,32.8899,32.9247,32.8899,32.9073,26000.0
2014-02-20 13:00:00,37.79,37.81,37.79,37.8,17600.0,32.9073,32.9247,32.9073,32.916,17600.0
2014-02-20 13:05:00,37.8,37.82,37.79,37.82,23000.0,32.916,32.9335,32.9073,32.9335,23000.0
2014-02-20 13:10:00,37.82,37.83,37.82,37.82,22400.0,32.9335,32.9422,32.9335,32.9335,22400.0
2014-02-20 13:15:00,37.82,37.82,37.8,37.82,13200.0,32.9335,32.9335,32.916,32.9335,13200.0
2014-02-20 13:20:00,37.82,37.82,37.8,37.82,24000.0,32.9335,32.9335,32.916,32.9335,24000.0
2014-02-20 13:25:00,37.82,37.82,37.81,37.81,9800.0,32.9335,32.9335,32.9247,32.9247,9800.0
2014-02-20 13:30:00,37.81,37.85,37.81,37.83,39400.0,32.9247,32.9596,32.9247,32.9422,39400.0
2014-02-20 13:35:00,37.83,37.85,37.81,37.81,76000.0,32.9422,32.9596,32.9247,32.9247,76000.0
2014-02-20 13:40:00,37.81,37.82,37.77,37.79,31600.0,32.9247,32.9335,32.8899,32.9073,31600.0
2014-02-20 13:45:00,37.78,37.78,37.77,37.78,22400.0,32.8986,32.8986,32.8899,32.8986,22400.0
2014-02-20 13:50:00,37.77,37.79,37.77,37.77,26000.0,32.8899,32.9073,32.8899,32.8899,26000.0
2014-02-20 13:55:00,37.77,37.77,37.74,37.76,21400.0,32.8899,32.8899,32.8638,32.8812,21400.0
2014-02-20 14:00:00,37.75,37.75,37.68,37.68,31000.0,32.8725,32.8725,32.8115,32.8115,31000.0
2014-02-20 14:05:00,37.68,37.69,37.66,37.69,29600.0,32.8115,32.8202,32.7941,32.8202,29600.0
2014-02-20 14:10:00,37.69,37.74,37.68,37.74,36800.0,32.8202,32.8638,32.8115,32.8638,36800.0
2014-02-20 14:15:00,37.73,37.77,37.73,37.76,33000.0,32.8551,32.8899,32.8551,32.8812,33000.0
2014-02-20 14:20:00,37.76,37.77,37.74,37.76,42200.0,32.8812,32.8899,32.8638,32.8812,42200.0
2014-02-20 14:25:00,37.76,37.76,37.73,37.74,43800.0,32.8812,32.8812,32.8551,32.8638,43800.0
2014-02-20 14:30:00,37.74,37.76,37.71,37.73,44600.0,32.8638,32.8812,32.8377,32.8551,44600.0
2014-02-20 14:35:00,37.73,37.73,37.71,37.72,37400.0,32.8551,32.8551,32.8377,32.8464,37400.0
2014-02-20 14:40:00,37.72,37.76,37.72,37.76,36800.0,32.8464,32.8812,32.8464,32.8812,36800.0
2014-02-20 14:45:00,37.77,37.77,37.75,37.77,50600.0,32.8899,32.8899,32.8725,32.8899,50600.0
2014-02-20 14:50:00,37.78,37.79,37.76,37.76,55200.0,32.8986,32.9073,32.8812,32.8812,55200.0
2014-02-20 14:55:00,37.76,37.81,37.76,37.8,42800.0,32.8812,32.9247,32.8812,32.916,42800.0
2014-02-20 15:00:00,37.81,37.83,37.8,37.81,49600.0,32.9247,32.9422,32.916,32.9247,49600.0
2014-02-20 15:05:00,37.82,37.83,37.81,37.83,31000.0,32.9335,32.9422,32.9247,32.9422,31000.0
2014-02-20 15:10:00,37.83,37.85,37.83,37.84,47600.0,32.9422,32.9596,32.9422,32.9509,47600.0
2014-02-20 15:15:00,37.84,37.84,37.82,37.82,35600.0,32.9509,32.9509,32.9335,32.9335,35600.0
2014-02-20 15:20:00,37.83,37.83,37.78,37.78,62600.0,32.9422,32.9422,32.8986,32.8986,62600.0
2014-02-20 15:25:00,37.79,37.8,37.77,37.79,41400.0,32.9073,32.916,32.8899,32.9073,41400.0
2014-02-20 15:30:00,37.79,37.82,37.79,37.8,63600.0,32.9073,32.9335,32.9073,32.916,63600.0
2014-02-20 15:35:00,37.8,37.82,37.8,37.8,94800.0,32.916,32.9335,32.916,32.916,94800.0
2014-02-20 15:40:00,37.8,37.81,37.78,37.8,77600.0,32.916,32.9247,32.8986,32.916,77600.0
2014-02-20 15:45:00,37.8,37.84,37.8,37.83,133000.0,32.916,32.9509,32.916,32.9422,133000.0
2014-02-20 15:50:00,37.83,37.84,37.8,37.81,142800.0,32.9422,32.9509,32.916,32.9247,142800.0
2014-02-20 15:55:00,37.81,37.81,37.78,37.79,250200.0,32.9247,32.9247,32.8986,32.9073,250200.0
2014-02-21 09:30:00,37.7,37.94,37.68,37.88,680000.0,32.829,33.0379,32.8115,32.9857,680000.0
2014-02-21 09:35:00,37.85,37.99,37.82,37.95,225200.0,32.9596,33.0815,32.9335,33.0467,225200.0
2014-02-21 09:40:00,37.95,38.08,37.91,37.99,133600.0,33.0467,33.1599,33.0118,33.0815,133600.0
2014-02-21 09:45:00,37.99,38.07,37.96,38.06,58000.0,33.0815,33.1511,33.0554,33.1424,58000.0
2014-02-21 09:50:00,38.05,38.13,38.02,38.13,97400.0,33.1337,33.2034,33.1076,33.2034,97400.0
2014-02-21 09:55:00,38.16,38.16,38.06,38.13,105200.0,33.2295,33.2295,33.1424,33.2034,105200.0
2014-02-21 10:00:00,38.12,38.24,38.12,38.21,125200.0,33.1947,33.2992,33.1947,33.2731,125200.0
2014-02-21 10:05:00,38.2,38.22,38.1,38.12,95000.0,33.2644,33.2818,33.1773,33.1947,95000.0
2014-02-21 10:10:00,38.13,38.24,38.12,38.22,126600.0,33.2034,33.2992,33.1947,33.2818,126600.0
2014-02-21 10:15:00,38.22,38.27,38.22,38.24,113600.0,33.2818,33.3253,33.2818,33.2992,113600.0
2014-02-21 10:20:00,38.24,38.24,38.18,38.22,71600.0,33.2992,33.2992,33.2469,33.2818,71600.0
2014-02-21 10:25:00,38.22,38.24,38.19,38.24,98200.0,33.2818,33.2992,33.2556,33.2992,98200.0
2014-02-21 10:30:00,38.24,38.27,38.2,38.23,146800.0,33.2992,33.3253,33.2644,33.2905,146800.0
2014-02-21 10:35:00,38.23,38.27,38.21,38.24,66800.0,33.2905,33.3253,33.2731,33.2992,66800.0
2014-02-21 10:40:00,38.24,38.28,38.21,38.22,93400.0,33.2992,33.334,33.2731,33.2818,93400.0
2014-02-21 10:45:00,38.22,38.24,38.21,38.21,64800.0,33.2818,33.2992,33.2731,33.2731,64800.0
2014-02-21 10:50:00,38.21,38.22,38.16,38.18,64200.0,33.2731,33.2818,33.2295,33.2469,64200.0
2014-02-21 10:55:00,38.18,38.21,38.18,38.2,66600.0,33.2469,33.2731,33.2469,33.2644,66600.0
2014-02-21 11:00:00,38.2,38.23,38.19,38.21,74600.0,33.2644,33.2905,33.2556,33.2731,74600.0
2014-02-21 11:05:00,38.21,38.22,38.17,38.19,42600.0,33.2731,33.2818,33.2382,33.2556,42600.0
2014-02-21 11:10:00,38.19,38.2,38.08,38.09,149600.0,33.2556,33.2644,33.1599,33.1686,149600.0
2014-02-21 11:15:00,38.09,38.1,38.06,38.06,96800.0,33.1686,33.1773,33.1424,33.1424,96800.0
2014-02-21 11:20:00,38.06,38.1,38.05,38.09,70000.0,33.1424,33.1773,33.1337,33.1686,70000.0
2014-02-21 11:25:00,38.08,38.1,38.05,38.05,64400.0,33.1599,33.1773,33.1337,33.1337,64400.0
2014-02-21 11:30:00,38.05,38.1,38.05,38.08,45600.0,33.1337,33.1773,33.1337,33.1599,45600.0
2014-02-21 11:35:00,38.08,38.1,38.07,38.1,61600.0,33.1599,33.1773,33.1511,33.1773,61600.0
2014-02-21 11:40:00,38.1,38.11,38.06,38.07,65800.0,33.1773,33.186,33.1424,33.1511,65800.0
2014-02-21 11:45:00,38.07,38.1,38.07,38.08,37000.0,33.1511,33.1773,33.1511,33.1599,37000.0
2014-02-21 11:50:00,38.08,38.1,38.06,38.07,60400.0,33.1599,33.1773,33.1424,33.1511,60400.0
2014-02-21 11:55:00,38.07,38.08,38.02,38.03,61000.0,33.1511,33.1599,33.1076,33.1163,61000.0
2014-02-21 12:00:00,38.04,38.1,38.04,38.06,71200.0,33.125,33.1773,33.125,33.1424,71200.0
2014-02-21 12:05:00,38.06,38.08,38.02,38.08,65200.0,33.1424,33.1599,33.1076,33.1599,65200.0
2014-02-21 12:10:00,38.08,38.08,38.04,38.06,52800.0,33.1599,33.1599,33.125,33.1424,52800.0
2014-02-21 12:15:00,38.07,38.1,38.05,38.06,48400.0,33.1511,33.1773,33.1337,33.1424,48400.0
2014-02-21 12:20:00,38.06,38.07,38.02,38.02,46800.0,33.1424,33.1511,33.1076,33.1076,46800.0
2014-02-21 12:25:00,38.02,38.08,38.02,38.08,71800.0,33.1076,33.1599,33.1076,33.1599,71800.0
2014-02-21 12:30:00,38.09,38.1,38.08,38.09,98200.0,33.1686,33.1773,33.1599,33.1686,98200.0
2014-02-21 12:35:00,38.1,38.13,38.1,38.13,60200.0,33.1773,33.2034,33.1773,33.2034,60200.0
2014-02-21 12:40:00,38.13,38.17,38.13,38.15,46200.0,33.2034,33.2382,33.2034,33.2208,46200.0
2014-02-21 12:45:00,38.15,38.15,38.11,38.13,54800.0,33.2208,33.2208,33.186,33.2034,54800.0
2014-02-21 12:50:00,38.12,38.16,38.12,38.15,32200.0,33.1947,33.2295,33.1947,33.2208,32200.0
2014-02-21 12:55:00,38.15,38.18,38.15,38.17,51800.0,33.2208,33.2469,33.2208,33.2382,51800.0
2014-02-21 13:00:00,38.18,38.2,38.17,38.17,35400.0,33.2469,33.2644,33.2382,33.2382,35400.0
2014-02-21 13:05:00,38.16,38.2,38.15,38.2,47200.0,33.2295,33.2644,33.2208,33.2644,47200.0
2014-02-21 13:10:00,38.2,38.22,38.19,38.2,34800.0,33.2644,33.2818,33.2556,33.2644,34800.0
2014-02-21 13:15:00,38.2,38.2,38.12,38.13,44000.0,33.2644,33.2644,33.1947,33.2034,44000.0
2014-02-21 13:20:00,38.13,38.19,38.13,38.19,55400.0,33.2034,33.2556,33.2034,33.2556,55400.0
2014-02-21 13:25:00,38.19,38.2,38.16,38.16,27400.0,33.2556,33.2644,33.2295,33.2295,27400.0
2014-02-21 13:30:00,38.16,38.2,38.15,38.19,76600.0,33.2295,33.2644,33.2208,33.2556,76600.0
2014-02-21 13:35:00,38.19,38.22,38.19,38.21,65400.0,33.2556,33.2818,33.2556,33.2731,65400.0
2014-02-21 13:40:00,38.2,38.21,38.19,38.2,53400.0,33.2644,33.2731,33.2556,33.2644,53400.0
2014-02-21 13:45:00,38.2,38.21,38.19,38.21,50600.0,33.2644,33.2731,33.2556,33.2731,50600.0
2014-02-21 13:50:00,38.21,38.22,38.19,38.21,87000.0,33.2731,33.2818,33.2556,33.2731,87000.0
2014-02-21 13:55:00,38.21,38.22,38.19,38.19,88400.0,33.2731,33.2818,33.2556,33.2556,88400.0
2014-02-21 14:00:00,38.19,38.21,38.19,38.2,67200.0,33.2556,33.2731,33.2556,33.2644,67200.0
2014-02-21 14:05:00,38.2,38.21,38.19,38.2,60600.0,33.2644,33.2731,33.2556,33.2644,60600.0
2014-02-21 14:10:00,38.2,38.21,38.18,38.2,71000.0,33.2644,33.2731,33.2469,33.2644,71000.0
2014-02-21 14:15:00,38.2,38.21,38.19,38.2,54200.0,33.2644,33.2731,33.2556,33.2644,54200.0
2014-02-21 14:20:00,38.2,38.21,38.17,38.19,73400.0,33.2644,33.2731,33.2382,33.2556,73400.0
2014-02-21 14:25:00,38.19,38.19,38.15,38.17,69000.0,33.2556,33.2556,33.2208,33.2382,69000.0
2014-02-21 14:30:00,38.17,38.19,38.13,38.18,225000.0,33.2382,33.2556,33.2034,33.2469,225000.0
2014-02-21 14:35:00,38.18,38.19,38.16,38.17,145200.0,33.2469,33.2556,33.2295,33.2382,145200.0
2014-02-21 14:40:00,38.17,38.21,38.16,38.18,102000.0,33.2382,33.2731,33.2295,33.2469,102000.0
2014-02-21 14:45:00,38.18,38.18,38.14,38.15,82800.0,33.2469,33.2469,33.2121,33.2208,82800.0
2014-02-21 14:50:00,38.15,38.17,38.15,38.16,75600.0,33.2208,33.2382,33.2208,33.2295,75600.0
2014-02-21 14:55:00,38.17,38.18,38.16,38.16,107000.0,33.2382,33.2469,33.2295,33.2295,107000.0
2014-02-21 15:00:00,38.16,38.18,38.16,38.17,73200.0,33.2295,33.2469,33.2295,33.2382,73200.0
2014-02-21 15:05:00,38.18,38.21,38.17,38.21,60000.0,33.2469,33.2731,33.2382,33.2731,60000.0
2014-02-21 15:10:00,38.2,38.21,38.2,38.21,67800.0,33.2644,33.2731,33.2644,33.2731,67800.0
2014-02-21 15:15:00,38.21,38.24,38.2,38.24,112800.0,33.2731,33.2992,33.2644,33.2992,112800.0
2014-02-21 15:20:00,38.24,38.3,38.24,38.3,221200.0,33.2992,33.3514,33.2992,33.3514,221200.0
2014-02-21 15:25:00,38.3,38.33,38.29,38.3,133800.0,33.3514,33.3776,33.3427,33.3514,133800.0
2014-02-21 15:30:00,38.3,38.31,38.29,38.29,131600.0,33.3514,33.3601,33.3427,33.3427,131600.0
2014-02-21 15:35:00,38.3,38.3,38.22,38.23,118600.0,33.3514,33.3514,33.2818,33.2905,118600.0
2014-02-21 15:40:00,38.22,38.23,38.2,38.2,90200.0,33.2818,33.2905,33.2644,33.2644,90200.0
2014-02-21 15:45:00,38.2,38.24,38.2,38.2,133400.0,33.2644,33.2992,33.2644,33.2644,133400.0
2014-02-21 15:50:00,38.2,38.25,38.19,38.25,196000.0,33.2644,33.3079,33.2556,33.3079,196000.0
2014-02-21 15:55:00,38.25,38.26,38.22,38.24,435800.0,33.3079,33.3166,33.2818,33.2992,435800.0
2014-02-24 09:30:00,38.3,38.46,38.24,38.35,248400.0,33.3514,33.4908,33.2992,33.395,248400.0
2014-02-24 09:35:00,38.35,38.48,38.35,38.47,119800.0,33.395,33.5082,33.395,33.4995,119800.0
2014-02-24 09:40:00,38.45,38.49,38.42,38.47,84200.0,33.4821,33.5169,33.4559,33.4995,84200.0
2014-02-24 09:45:00,38.48,38.49,38.45,38.46,75200.0,33.5082,33.5169,33.4821,33.4908,75200.0
2014-02-24 09:50:00,38.47,38.59,38.45,38.55,153400.0,33.4995,33.604,33.4821,33.5691,153400.0
2014-02-24 09:55:00,38.55,38.57,38.48,38.52,75000.0,33.5691,33.5865,33.5082,33.543,75000.0
2014-02-24 10:00:00,38.53,38.6,38.49,38.49,65800.0,33.5517,33.6127,33.5169,33.5169,65800.0
2014-02-24 10:05:00,38.49,38.53,38.44,38.52,68600.0,33.5169,33.5517,33.4733,33.543,68600.0
2014-02-24 10:10:00,38.52,38.55,38.47,38.53,56200.0,33.543,33.5691,33.4995,33.5517,56200.0
2014-02-24 10:15:00,38.52,38.57,38.47,38.47,90600.0,33.543,33.5865,33.4995,33.4995,90600.0
2014-02-24 10:20:00,38.47,38.55,38.46,38.55,46800.0,33.4995,33.5691,33.4908,33.5691,46800.0
2014-02-24 10:25:00,38.55,38.57,38.52,38.56,67000.0,33.5691,33.5865,33.543,33.5778,67000.0
2014-02-24 10:30:00,38.56,38.6,38.54,38.58,71400.0,33.5778,33.6127,33.5604,33.5953,71400.0
2014-02-24 10:35:00,38.56,38.62,38.53,38.61,101400.0,33.5778,33.6301,33.5517,33.6214,101400.0
2014-02-24 10:40:00,38.6,38.63,38.59,38.62,124400.0,33.6127,33.6388,33.604,33.6301,124400.0
2014-02-24 10:45:00,38.63,38.72,38.63,38.69,203400.0,33.6388,33.7172,33.6388,33.691,203400.0
2014-02-24 10:50:00,38.68,38.74,38.65,38.73,172400.0,33.6823,33.7346,33.6562,33.7259,172400.0
2014-02-24 10:55:00,38.73,38.79,38.71,38.71,135800.0,33.7259,33.7781,33.7085,33.7085,135800.0
2014-02-24 11:00:00,38.72,38.73,38.69,38.71,117000.0,33.7172,33.7259,33.691,33.7085,117000.0
2014-02-24 11:05:00,38.7,38.74,38.7,38.73,146600.0,33.6998,33.7346,33.6998,33.7259,146600.0
2014-02-24 11:10:00,38.73,38.8,38.72,38.78,91000.0,33.7259,33.7868,33.7172,33.7694,91000.0
2014-02-24 11:15:00,38.78,38.81,38.75,38.77,64200.0,33.7694,33.7955,33.7433,33.7607,64200.0
2014-02-24 11:20:00,38.77,38.81,38.75,38.76,60600.0,33.7607,33.7955,33.7433,33.752,60600.0
2014-02-24 11:25:00,38.76,38.8,38.76,38.77,69200.0,33.752,33.7868,33.752,33.7607,69200.0
2014-02-24 11:30:00,38.79,38.83,38.78,38.83,66000.0,33.7781,33.813,33.7694,33.813,66000.0
2014-02-24 11:35:00,38.83,38.88,38.81,38.84,95800.0,33.813,33.8565,33.7955,33.8217,95800.0
2014-02-24 11:40:00,38.84,38.87,38.82,38.83,87200.0,33.8217,33.8478,33.8042,33.813,87200.0
2014-02-24 11:45:00,38.83,38.87,38.81,38.85,82200.0,33.813,33.8478,33.7955,33.8304,82200.0
2014-02-24 11:50:00,38.85,38.93,38.85,38.92,167400.0,33.8304,33.9,33.8304,33.8913,167400.0
2014-02-24 11:55:00,38.91,38.96,38.9,38.93,144000.0,33.8826,33.9262,33.8739,33.9,144000.0
2014-02-24 12:00:00,38.93,38.95,38.9,38.94,110800.0,33.9,33.9174,33.8739,33.9087,110800.0
2014-02-24 12:05:00,38.94,38.95,38.93,38.94,32000.0,33.9087,33.9174,33.9,33.9087,32000.0
2014-02-24 12:10:00,38.94,38.94,38.91,38.92,52800.0,33.9087,33.9087,33.8826,33.8913,52800.0
2014-02-24 12:15:00,38.92,38.96,38.92,38.93,56000.0,33.8913,33.9262,33.8913,33.9,56000.0
2014-02-24 12:20:00,38.93,38.99,38.92,38.97,159600.0,33.9,33.9523,33.8913,33.9349,159600.0
2014-02-24 12:25:00,38.97,38.97,38.93,38.96,62600.0,33.9349,33.9349,33.9,33.9262,62600.0
2014-02-24 12:30:00,38.96,38.98,38.92,38.92,61200.0,33.9262,33.9436,33.8913,33.8913,61200.0
2014-02-24 12:35:00,38.92,38.93,38.89,38.91,107600.0,33.8913,33.9,33.8652,33.8826,107600.0
2014-02-24 12:40:00,38.91,38.92,38.85,38.87,119000.0,33.8826,33.8913,33.8304,33.8478,119000.0
2014-02-24 12:45:00,38.87,38.87,38.82,38.86,154200.0,33.8478,33.8478,33.8042,33.8391,154200.0
2014-02-24 12:50:00,38.86,38.87,38.85,38.86,55200.0,33.8391,33.8478,33.8304,33.8391,55200.0
2014-02-24 12:55:00,38.87,38.88,38.87,38.88,90600.0,33.8478,33.8565,33.8478,33.8565,90600.0
2014-02-24 13:00:00,38.87,38.89,38.85,38.88,76600.0,33.8478,33.8652,33.8304,33.8565,76600.0
2014-02-24 13:05:00,38.89,38.93,38.89,38.93,89200.0,33.8652,33.9,33.8652,33.9,89200.0
2014-02-24 13:10:00,38.93,38.94,38.88,38.89,76200.0,33.9,33.9087,33.8565,33.8652,76200.0
2014-02-24 13:15:00,38.9,38.94,38.9,38.94,41400.0,33.8739,33.9087,33.8739,33.9087,41400.0
2014-02-24 13:20:00,38.93,38.96,38.93,38.95,78000.0,33.9,33.9262,33.9,33.9174,78000.0
2014-02-24 13:25:00,38.96,38.96,38.93,38.96,50600.0,33.9262,33.9262,33.9,33.9262,50600.0
2014-02-24 13:30:00,38.96,39.01,38.96,39.0,288400.0,33.9262,33.9697,33.9262,33.961,288400.0
2014-02-24 13:35:00,38.99,39.0,38.97,38.99,132200.0,33.9523,33.961,33.9349,33.9523,132200.0
2014-02-24 13:40:00,38.99,38.99,38.94,38.95,86000.0,33.9523,33.9523,33.9087,33.9174,86000.0
2014-02-24 13:45:00,38.95,39.0,38.95,38.99,46400.0,33.9174,33.961,33.9174,33.9523,46400.0
2014-02-24 13:50:00,38.99,38.99,38.95,38.96,53000.0,33.9523,33.9523,33.9174,33.9262,53000.0
2014-02-24 13:55:00,38.96,38.99,38.94,38.98,106200.0,33.9262,33.9523,33.9087,33.9436,106200.0
2014-02-24 14:00:00,38.99,39.06,38.98,39.04,146600.0,33.9523,34.0132,33.9436,33.9958,146600.0
2014-02-24 14:05:00,39.04,39.04,39.01,39.03,47200.0,33.9958,33.9958,33.9697,33.9871,47200.0
2014-02-24 14:10:00,39.03,39.04,39.02,39.03,75600.0,33.9871,33.9958,33.9784,33.9871,75600.0
2014-02-24 14:15:00,39.03,39.07,39.01,39.04,106800.0,33.9871,34.0219,33.9697,33.9958,106800.0
2014-02-24 14:20:00,39.04,39.05,39.04,39.05,62400.0,33.9958,34.0045,33.9958,34.0045,62400.0
2014-02-24 14:25:00,39.05,39.05,39.02,39.05,116800.0,34.0045,34.0045,33.9784,34.0045,116800.0
2014-02-24 14:30:00,39.05,39.07,39.01,39.02,118400.0,34.0045,34.0219,33.9697,33.9784,118400.0
2014-02-24 14:35:00,39.02,39.03,39.0,39.02,182800.0,33.9784,33.9871,33.961,33.9784,182800.0
2014-02-24 14:40:00,39.02,39.03,38.99,39.01,102200.0,33.9784,33.9871,33.9523,33.9697,102200.0
2014-02-24 14:45:00,39.01,39.05,38.98,39.04,140200.0,33.9697,34.0045,33.9436,33.9958,140200.0
2014-02-24 14:50:00,39.04,39.06,39.02,39.06,92800.0,33.9958,34.0132,33.9784,34.0132,92800.0
2014-02-24 14:55:00,39.06,39.07,39.04,39.07,133000.0,34.0132,34.0219,33.9958,34.0219,133000.0
2014-02-24 15:00:00,39.07,39.07,39.04,39.05,187600.0,34.0219,34.0219,33.9958,34.0045,187600.0
2014-02-24 15:05:00,39.04,39.06,39.01,39.01,120800.0,33.9958,34.0132,33.9697,33.9697,120800.0
2014-02-24 15:10:00,39.01,39.03,38.99,38.99,129000.0,33.9697,33.9871,33.9523,33.9523,129000.0
2014-02-24 15:15:00,38.99,39.0,38.97,38.99,164600.0,33.9523,33.961,33.9349,33.9523,164600.0
2014-02-24 15:20:00,38.99,39.01,38.98,39.01,154600.0,33.9523,33.9697,33.9436,33.9697,154600.0
2014-02-24 15:25:00,39.01,39.01,38.99,38.99,248800.0,33.9697,33.9697,33.9523,33.9523,248800.0
2014-02-24 15:30:00,38.99,39.01,38.98,38.99,171800.0,33.9523,33.9697,33.9436,33.9523,171800.0
2014-02-24 15:35:00,38.99,39.0,38.99,38.99,204200.0,33.9523,33.961,33.9523,33.9523,204200.0
2014-02-24 15:40:00,38.99,39.02,38.99,39.01,221400.0,33.9523,33.9784,33.9523,33.9697,221400.0
2014-02-24 15:45:00,39.02,39.05,38.99,39.05,319000.0,33.9784,34.0045,33.9523,34.0045,319000.0
2014-02-24 15:50:00,39.04,39.05,38.99,38.99,503200.0,33.9958,34.0045,33.9523,33.9523,503200.0
2014-02-24 15:55:00,38.99,39.01,38.92,38.92,505200.0,33.9523,33.9697,33.8913,33.8913,505200.0
2014-02-25 09:30:00,38.87,39.02,38.84,38.94,182000.0,33.8478,33.9784,33.8217,33.9087,182000.0
2014-02-25 09:35:00,38.94,39.0,38.88,38.96,87600.0,33.9087,33.961,33.8565,33.9262,87600.0
2014-02-25 09:40:00,38.98,39.01,38.91,38.92,68400.0,33.9436,33.9697,33.8826,33.8913,68400.0
2014-02-25 09:45:00,38.92,38.95,38.9,38.95,99800.0,33.8913,33.9174,33.8739,33.9174,99800.0
2014-02-25 09:50:00,38.94,38.98,38.93,38.95,72000.0,33.9087,33.9436,33.9,33.9174,72000.0
2014-02-25 09:55:00,38.94,38.94,38.85,38.87,70600.0,33.9087,33.9087,33.8304,33.8478,70600.0
2014-02-25 10:00:00,38.87,38.87,38.79,38.83,74000.0,33.8478,33.8478,33.7781,33.813,74000.0
2014-02-25 10:05:00,38.84,38.94,38.84,38.91,103200.0,33.8217,33.9087,33.8217,33.8826,103200.0
2014-02-25 10:10:00,38.9,38.99,38.9,38.99,81800.0,33.8739,33.9523,33.8739,33.9523,81800.0
2014-02-25 10:15:00,38.99,39.01,38.93,38.99,57800.0,33.9523,33.9697,33.9,33.9523,57800.0
2014-02-25 10:20:00,38.99,38.99,38.93,38.97,63600.0,33.9523,33.9523,33.9,33.9349,63600.0
2014-02-25 10:25:00,38.97,39.03,38.96,38.99,105200.0,33.9349,33.9871,33.9262,33.9523,105200.0
2014-02-25 10:30:00,38.99,39.02,38.98,39.02,78800.0,33.9523,33.9784,33.9436,33.9784,78800.0
2014-02-25 10:35:00,39.01,39.1,39.01,39.1,55800.0,33.9697,34.0481,33.9697,34.0481,55800.0
2014-02-25 10:40:00,39.09,39.1,39.04,39.08,59200.0,34.0394,34.0481,33.9958,34.0307,59200.0
2014-02-25 10:45:00,39.08,39.09,39.06,39.08,76400.0,34.0307,34.0394,34.0132,34.0307,76400.0
2014-02-25 10:50:00,39.07,39.15,39.07,39.13,100000.0,34.0219,34.0916,34.0219,34.0742,100000.0
2014-02-25 10:55:00,39.13,39.16,39.12,39.15,54800.0,34.0742,34.1003,34.0655,34.0916,54800.0
2014-02-25 11:00:00,39.15,39.16,39.13,39.13,112800.0,34.0916,34.1003,34.0742,34.0742,112800.0
2014-02-25 11:05:00,39.13,39.13,39.08,39.08,108200.0,34.0742,34.0742,34.0307,34.0307,108200.0
2014-02-25 11:10:00,39.07,39.15,39.06,39.13,78000.0,34.0219,34.0916,34.0132,34.0742,78000.0
2014-02-25 11:15:00,39.13,39.19,39.13,39.19,66200.0,34.0742,34.1264,34.0742,34.1264,66200.0
2014-02-25 11:20:00,39.19,39.24,39.17,39.21,136200.0,34.1264,34.17,34.109,34.1439,136200.0
2014-02-25 11:25:00,39.21,39.25,39.19,39.24,113000.0,34.1439,34.1787,34.1264,34.17,113000.0
2014-02-25 11:30:00,39.24,39.24,39.14,39.14,133600.0,34.17,34.17,34.0829,34.0829,133600.0
2014-02-25 11:35:00,39.15,39.17,39.13,39.13,87800.0,34.0916,34.109,34.0742,34.0742,87800.0
2014-02-25 11:40:00,39.13,39.2,39.13,39.19,68400.0,34.0742,34.1351,34.0742,34.1264,68400.0
2014-02-25 11:45:00,39.17,39.2,39.16,39.18,66400.0,34.109,34.1351,34.1003,34.1177,66400.0
2014-02-25 11:50:00,39.18,39.19,39.11,39.13,58000.0,34.1177,34.1264,34.0568,34.0742,58000.0
2014-02-25 11:55:00,39.13,39.13,39.1,39.11,55600.0,34.0742,34.0742,34.0481,34.0568,55600.0
2014-02-25 12:00:00,39.11,39.13,39.1,39.1,38200.0,34.0568,34.0742,34.0481,34.0481,38200.0
2014-02-25 12:05:00,39.1,39.1,39.06,39.08,62800.0,34.0481,34.0481,34.0132,34.0307,62800.0
2014-02-25 12:10:00,39.08,39.1,39.06,39.07,56400.0,34.0307,34.0481,34.0132,34.0219,56400.0
2014-02-25 12:15:00,39.07,39.1,39.07,39.1,34000.0,34.0219,34.0481,34.0219,34.0481,34000.0
2014-02-25 12:20:00,39.09,39.1,39.07,39.1,49000.0,34.0394,34.0481,34.0219,34.0481,49000.0
2014-02-25 12:25:00,39.1,39.13,39.1,39.1,50600.0,34.0481,34.0742,34.0481,34.0481,50600.0
2014-02-25 12:30:00,39.1,39.16,39.1,39.16,46800.0,34.0481,34.1003,34.0481,34.1003,46800.0
2014-02-25 12:35:00,39.17,39.18,39.16,39.18,62400.0,34.109,34.1177,34.1003,34.1177,62400.0
2014-02-25 12:40:00,39.17,39.22,39.17,39.21,131600.0,34.109,34.1526,34.109,34.1439,131600.0
2014-02-25 12:45:00,39.21,39.25,39.2,39.24,56000.0,34.1439,34.1787,34.1351,34.17,56000.0
2014-02-25 12:50:00,39.23,39.24,39.2,39.2,21800.0,34.1613,34.17,34.1351,34.1351,21800.0
2014-02-25 12:55:00,39.2,39.22,39.19,39.2,26200.0,34.1351,34.1526,34.1264,34.1351,26200.0
2014-02-25 13:00:00,39.2,39.24,39.2,39.24,37600.0,34.1351,34.17,34.1351,34.17,37600.0
2014-02-25 13:05:00,39.23,39.26,39.21,39.25,80600.0,34.1613,34.1874,34.1439,34.1787,80600.0
2014-02-25 13:10:00,39.25,39.25,39.2,39.2,41200.0,34.1787,34.1787,34.1351,34.1351,41200.0
2014-02-25 13:15:00,39.2,39.23,39.2,39.2,22000.0,34.1351,34.1613,34.1351,34.1351,22000.0
2014-02-25 13:20:00,39.2,39.22,39.2,39.21,29400.0,34.1351,34.1526,34.1351,34.1439,29400.0
2014-02-25 13:25:00,39.21,39.23,39.2,39.21,27400.0,34.1439,34.1613,34.1351,34.1439,27400.0
2014-02-25 13:30:00,39.21,39.24,39.21,39.23,28600.0,34.1439,34.17,34.1439,34.1613,28600.0
2014-02-25 13:35:00,39.23,39.23,39.19,39.19,36000.0,34.1613,34.1613,34.1264,34.1264,36000.0
2014-02-25 13:40:00,39.2,39.22,39.18,39.19,28800.0,34.1351,34.1526,34.1177,34.1264,28800.0
2014-02-25 13:45:00,39.19,39.19,39.13,39.14,55200.0,34.1264,34.1264,34.0742,34.0829,55200.0
2014-02-25 13:50:00,39.14,39.16,39.13,39.15,28400.0,34.0829,34.1003,34.0742,34.0916,28400.0
2014-02-25 13:55:00,39.15,39.17,39.13,39.13,54200.0,34.0916,34.109,34.0742,34.0742,54200.0
2014-02-25 14:00:00,39.13,39.16,39.12,39.13,68000.0,34.0742,34.1003,34.0655,34.0742,68000.0
2014-02-25 14:05:00,39.13,39.13,39.06,39.08,55200.0,34.0742,34.0742,34.0132,34.0307,55200.0
2014-02-25 14:10:00,39.08,39.08,39.04,39.07,59000.0,34.0307,34.0307,33.9958,34.0219,59000.0
2014-02-25 14:15:00,39.07,39.09,39.05,39.09,50400.0,34.0219,34.0394,34.0045,34.0394,50400.0
2014-02-25 14:20:00,39.09,39.1,39.07,39.08,45000.0,34.0394,34.0481,34.0219,34.0307,45000.0
2014-02-25 14:25:00,39.08,39.13,39.08,39.13,41200.0,34.0307,34.0742,34.0307,34.0742,41200.0
2014-02-25 14:30:00,39.13,39.14,39.1,39.1,47600.0,34.0742,34.0829,34.0481,34.0481,47600.0
2014-02-25 14:35:00,39.11,39.13,39.06,39.06,86400.0,34.0568,34.0742,34.0132,34.0132,86400.0
2014-02-25 14:40:00,39.07,39.11,39.07,39.1,49600.0,34.0219,34.0568,34.0219,34.0481,49600.0
2014-02-25 14:45:00,39.1,39.1,39.08,39.09,50200.0,34.0481,34.0481,34.0307,34.0394,50200.0
2014-02-25 14:50:00,39.09,39.09,39.07,39.08,36400.0,34.0394,34.0394,34.0219,34.0307,36400.0
2014-02-25 14:55:00,39.08,39.1,39.06,39.07,53000.0,34.0307,34.0481,34.0132,34.0219,53000.0
2014-02-25 15:00:00,39.08,39.08,39.06,39.06,69200.0,34.0307,34.0307,34.0132,34.0132,69200.0
2014-02-25 15:05:00,39.06,39.07,39.04,39.07,46600.0,34.0132,34.0219,33.9958,34.0219,46600.0
2014-02-25 15:10:00,39.07,39.07,39.02,39.02,88600.0,34.0219,34.0219,33.9784,33.9784,88600.0
2014-02-25 15:15:00,39.02,39.04,39.01,39.03,71200.0,33.9784,33.9958,33.9697,33.9871,71200.0
2014-02-25 15:20:00,39.03,39.05,39.01,39.04,53800.0,33.9871,34.0045,33.9697,33.9958,53800.0
2014-02-25 15:25:00,39.04,39.05,39.02,39.02,82000.0,33.9958,34.0045,33.9784,33.9784,82000.0
2014-02-25 15:30:00,39.02,39.05,39.02,39.04,77200.0,33.9784,34.0045,33.9784,33.9958,77200.0
2014-02-25 15:35:00,39.04,39.08,39.02,39.08,86800.0,33.9958,34.0307,33.9784,34.0307,86800.0
2014-02-25 15:40:00,39.07,39.08,39.04,39.04,138600.0,34.0219,34.0307,33.9958,33.9958,138600.0
2014-02-25 15:45:00,39.04,39.05,38.99,39.03,179200.0,33.9958,34.0045,33.9523,33.9871,179200.0
2014-02-25 15:50:00,39.03,39.05,39.02,39.03,131800.0,33.9871,34.0045,33.9784,33.9871,131800.0
2014-02-25 15:55:00,39.03,39.07,39.02,39.06,362400.0,33.9871,34.0219,33.9784,34.0132,362400.0
2014-02-26 09:30:00,39.16,39.4,39.16,39.35,343400.0,34.1003,34.3093,34.1003,34.2658,343400.0
2014-02-26 09:35:00,39.35,39.35,39.25,39.29,113400.0,34.2658,34.2658,34.1787,34.2135,113400.0
2014-02-26 09:40:00,39.29,39.34,39.27,39.27,65000.0,34.2135,34.2571,34.1961,34.1961,65000.0
2014-02-26 09:45:00,39.27,39.35,39.27,39.3,87400.0,34.1961,34.2658,34.1961,34.2222,87400.0
2014-02-26 09:50:00,39.29,39.31,39.24,39.31,61800.0,34.2135,34.2309,34.17,34.2309,61800.0
2014-02-26 09:55:00,39.31,39.32,39.25,39.29,136200.0,34.2309,34.2396,34.1787,34.2135,136200.0
2014-02-26 10:00:00,39.29,39.32,39.27,39.29,170400.0,34.2135,34.2396,34.1961,34.2135,170400.0
2014-02-26 10:05:00,39.29,39.34,39.27,39.33,192600.0,34.2135,34.2571,34.1961,34.2484,192600.0
2014-02-26 10:10:00,39.34,39.35,39.31,39.33,97200.0,34.2571,34.2658,34.2309,34.2484,97200.0
2014-02-26 10:15:00,39.35,39.39,39.33,39.35,105000.0,34.2658,34.3006,34.2484,34.2658,105000.0
2014-02-26 10:20:00,39.35,39.47,39.35,39.47,98000.0,34.2658,34.3703,34.2658,34.3703,98000.0
2014-02-26 10:25:00,39.47,39.48,39.42,39.46,46600.0,34.3703,34.379,34.3267,34.3616,46600.0
2014-02-26 10:30:00,39.46,39.49,39.46,39.47,33200.0,34.3616,34.3877,34.3616,34.3703,33200.0
2014-02-26 10:35:00,39.48,39.52,39.48,39.5,129200.0,34.379,34.4138,34.379,34.3964,129200.0
2014-02-26 10:40:00,39.5,39.51,39.42,39.43,54600.0,34.3964,34.4051,34.3267,34.3354,54600.0
2014-02-26 10:45:00,39.42,39.42,39.38,39.39,62000.0,34.3267,34.3267,34.2919,34.3006,62000.0
2014-02-26 10:50:00,39.38,39.41,39.34,39.34,158200.0,34.2919,34.318,34.2571,34.2571,158200.0
2014-02-26 10:55:00,39.34,39.34,39.24,39.24,104000.0,34.2571,34.2571,34.17,34.17,104000.0
2014-02-26 11:00:00,39.24,39.27,39.23,39.23,96200.0,34.17,34.1961,34.1613,34.1613,96200.0
2014-02-26 11:05:00,39.23,39.26,39.23,39.23,43400.0,34.1613,34.1874,34.1613,34.1613,43400.0
2014-02-26 11:10:00,39.22,39.3,39.22,39.27,49000.0,34.1526,34.2222,34.1526,34.1961,49000.0
2014-02-26 11:15:00,39.27,39.29,39.26,39.29,37600.0,34.1961,34.2135,34.1874,34.2135,37600.0
2014-02-26 11:20:00,39.3,39.34,39.28,39.34,41200.0,34.2222,34.2571,34.2048,34.2571,41200.0
2014-02-26 11:25:00,39.34,39.36,39.34,39.36,71200.0,34.2571,34.2745,34.2571,34.2745,71200.0
2014-02-26 11:30:00,39.36,39.38,39.3,39.31,62000.0,34.2745,34.2919,34.2222,34.2309,62000.0
2014-02-26 11:35:00,39.3,39.36,39.3,39.35,49400.0,34.2222,34.2745,34.2222,34.2658,49400.0
2014-02-26 11:40:00,39.35,39.44,39.34,39.43,251600.0,34.2658,34.3441,34.2571,34.3354,251600.0
2014-02-26 11:45:00,39.43,39.45,39.42,39.44,75200.0,34.3354,34.3528,34.3267,34.3441,75200.0
2014-02-26 11:50:00,39.43,39.46,39.43,39.45,43600.0,34.3354,34.3616,34.3354,34.3528,43600.0
2014-02-26 11:55:00,39.45,39.46,39.42,39.44,36000.0,34.3528,34.3616,34.3267,34.3441,36000.0
2014-02-26 12:00:00,39.44,39.45,39.43,39.45,56200.0,34.3441,34.3528,34.3354,34.3528,56200.0
2014-02-26 12:05:00,39.46,39.48,39.43,39.48,40200.0,34.3616,34.379,34.3354,34.379,40200.0
2014-02-26 12:10:00,39.48,39.5,39.46,39.46,64600.0,34.379,34.3964,34.3616,34.3616,64600.0
2014-02-26 12:15:00,39.47,39.48,39.46,39.48,37800.0,34.3703,34.379,34.3616,34.379,37800.0
2014-02-26 12:20:00,39.48,39.48,39.43,39.44,35400.0,34.379,34.379,34.3354,34.3441,35400.0
2014-02-26 12:25:00,39.45,39.46,39.43,39.45,39800.0,34.3528,34.3616,34.3354,34.3528,39800.0
2014-02-26 12:30:00,39.44,39.49,39.44,39.44,69400.0,34.3441,34.3877,34.3441,34.3441,69400.0
2014-02-26 12:35:00,39.45,39.48,39.43,39.48,75400.0,34.3528,34.379,34.3354,34.379,75400.0
2014-02-26 12:40:00,39.48,39.49,39.44,39.45,48400.0,34.379,34.3877,34.3441,34.3528,48400.0
2014-02-26 12:45:00,39.46,39.49,39.46,39.49,18600.0,34.3616,34.3877,34.3616,34.3877,18600.0
2014-02-26 12:50:00,39.49,39.52,39.49,39.52,59800.0,34.3877,34.4138,34.3877,34.4138,59800.0
2014-02-26 12:55:00,39.52,39.53,39.51,39.51,58800.0,34.4138,34.4225,34.4051,34.4051,58800.0
2014-02-26 13:00:00,39.5,39.51,39.42,39.43,44800.0,34.3964,34.4051,34.3267,34.3354,44800.0
2014-02-26 13:05:00,39.43,39.47,39.43,39.43,28600.0,34.3354,34.3703,34.3354,34.3354,28600.0
2014-02-26 13:10:00,39.43,39.45,39.43,39.44,23200.0,34.3354,34.3528,34.3354,34.3441,23200.0
2014-02-26 13:15:00,39.44,39.46,39.43,39.44,26600.0,34.3441,34.3616,34.3354,34.3441,26600.0
2014-02-26 13:20:00,39.44,39.46,39.43,39.44,34200.0,34.3441,34.3616,34.3354,34.3441,34200.0
2014-02-26 13:25:00,39.45,39.45,39.43,39.45,24600.0,34.3528,34.3528,34.3354,34.3528,24600.0
2014-02-26 13:30:00,39.45,39.48,39.44,39.46,49400.0,34.3528,34.379,34.3441,34.3616,49400.0
2014-02-26 13:35:00,39.46,39.48,39.45,39.45,29600.0,34.3616,34.379,34.3528,34.3528,29600.0
2014-02-26 13:40:00,39.45,39.48,39.45,39.46,25200.0,34.3528,34.379,34.3528,34.3616,25200.0
2014-02-26 13:45:00,39.46,39.49,39.45,39.48,81000.0,34.3616,34.3877,34.3528,34.379,81000.0
2014-02-26 13:50:00,39.48,39.49,39.48,39.49,31000.0,34.379,34.3877,34.379,34.3877,31000.0
2014-02-26 13:55:00,39.49,39.49,39.44,39.44,81400.0,34.3877,34.3877,34.3441,34.3441,81400.0
2014-02-26 14:00:00,39.44,39.45,39.4,39.41,46400.0,34.3441,34.3528,34.3093,34.318,46400.0
2014-02-26 14:05:00,39.4,39.41,39.32,39.33,69200.0,34.3093,34.318,34.2396,34.2484,69200.0
2014-02-26 14:10:00,39.32,39.33,39.3,39.3,54200.0,34.2396,34.2484,34.2222,34.2222,54200.0
2014-02-26 14:15:00,39.31,39.32,39.27,39.27,52400.0,34.2309,34.2396,34.1961,34.1961,52400.0
2014-02-26 14:20:00,39.27,39.32,39.27,39.3,62200.0,34.1961,34.2396,34.1961,34.2222,62200.0
2014-02-26 14:25:00,39.3,39.33,39.27,39.27,122600.0,34.2222,34.2484,34.1961,34.1961,122600.0
2014-02-26 14:30:00,39.27,39.3,39.23,39.23,111800.0,34.1961,34.2222,34.1613,34.1613,111800.0
2014-02-26 14:35:00,39.23,39.27,39.23,39.25,84800.0,34.1613,34.1961,34.1613,34.1787,84800.0
2014-02-26 14:40:00,39.25,39.27,39.24,39.26,61800.0,34.1787,34.1961,34.17,34.1874,61800.0
2014-02-26 14:45:00,39.26,39.29,39.25,39.27,74800.0,34.1874,34.2135,34.1787,34.1961,74800.0
2014-02-26 14:50:00,39.27,39.27,39.25,39.25,66600.0,34.1961,34.1961,34.1787,34.1787,66600.0
2014-02-26 14:55:00,39.26,39.3,39.26,39.27,51200.0,34.1874,34.2222,34.1874,34.1961,51200.0
2014-02-26 15:00:00,39.27,39.32,39.27,39.32,79200.0,34.1961,34.2396,34.1961,34.2396,79200.0
2014-02-26 15:05:00,39.32,39.36,39.32,39.34,100600.0,34.2396,34.2745,34.2396,34.2571,100600.0
2014-02-26 15:10:00,39.34,39.35,39.28,39.32,85600.0,34.2571,34.2658,34.2048,34.2396,85600.0
2014-02-26 15:15:00,39.32,39.35,39.28,39.28,70800.0,34.2396,34.2658,34.2048,34.2048,70800.0
2014-02-26 15:20:00,39.29,39.3,39.26,39.29,105200.0,34.2135,34.2222,34.1874,34.2135,105200.0
2014-02-26 15:25:00,39.3,39.31,39.24,39.27,100200.0,34.2222,34.2309,34.17,34.1961,100200.0
2014-02-26 15:30:00,39.27,39.31,39.25,39.27,141400.0,34.1961,34.2309,34.1787,34.1961,141400.0
2014-02-26 15:35:00,39.27,39.27,39.24,39.25,138600.0,34.1961,34.1961,34.17,34.1787,138600.0
2014-02-26 15:40:00,39.25,39.27,39.22,39.22,138400.0,34.1787,34.1961,34.1526,34.1526,138400.0
2014-02-26 15:45:00,39.22,39.24,39.2,39.21,227200.0,34.1526,34.17,34.1351,34.1439,227200.0
2014-02-26 15:50:00,39.22,39.26,39.21,39.22,224400.0,34.1526,34.1874,34.1439,34.1526,224400.0
2014-02-26 15:55:00,39.23,39.24,39.2,39.22,384600.0,34.1613,34.17,34.1351,34.1526,384600.0
2014-02-27 09:30:00,39.0,39.1,38.99,39.03,139600.0,34.0655,34.1528,34.0567,34.0917,139600.0
2014-02-27 09:35:00,39.02,39.2,39.02,39.06,75400.0,34.0829,34.2402,34.0829,34.1179,75400.0
2014-02-27 09:40:00,39.06,39.11,39.03,39.03,52800.0,34.1179,34.1615,34.0917,34.0917,52800.0
2014-02-27 09:45:00,39.02,39.05,38.94,38.98,59000.0,34.0829,34.1091,34.013,34.048,59000.0
2014-02-27 09:50:00,38.98,38.98,38.78,38.79,96400.0,34.048,34.048,33.8733,33.882,96400.0
2014-02-27 09:55:00,38.8,38.89,38.79,38.87,80600.0,33.8908,33.9694,33.882,33.9519,80600.0
2014-02-27 10:00:00,38.88,38.97,38.87,38.88,74200.0,33.9606,34.0393,33.9519,33.9606,74200.0
2014-02-27 10:05:00,38.87,38.89,38.79,38.82,66600.0,33.9519,33.9694,33.882,33.9082,66600.0
2014-02-27 10:10:00,38.82,38.88,38.81,38.87,57600.0,33.9082,33.9606,33.8995,33.9519,57600.0
2014-02-27 10:15:00,38.87,38.88,38.82,38.85,63200.0,33.9519,33.9606,33.9082,33.9344,63200.0
2014-02-27 10:20:00,38.85,38.87,38.81,38.85,49600.0,33.9344,33.9519,33.8995,33.9344,49600.0
2014-02-27 10:25:00,38.85,38.88,38.84,38.84,51000.0,33.9344,33.9606,33.9257,33.9257,51000.0
2014-02-27 10:30:00,38.84,38.85,38.81,38.85,57600.0,33.9257,33.9344,33.8995,33.9344,57600.0
2014-02-27 10:35:00,38.85,38.91,38.85,38.85,50800.0,33.9344,33.9868,33.9344,33.9344,50800.0
2014-02-27 10:40:00,38.86,38.86,38.8,38.83,50400.0,33.9432,33.9432,33.8908,33.917,50400.0
2014-02-27 10:45:00,38.83,38.84,38.74,38.74,67400.0,33.917,33.9257,33.8384,33.8384,67400.0
2014-02-27 10:50:00,38.74,38.83,38.74,38.81,46400.0,33.8384,33.917,33.8384,33.8995,46400.0
2014-02-27 10:55:00,38.81,38.82,38.77,38.8,59400.0,33.8995,33.9082,33.8646,33.8908,59400.0
2014-02-27 11:00:00,38.8,38.85,38.76,38.85,59200.0,33.8908,33.9344,33.8558,33.9344,59200.0
2014-02-27 11:05:00,38.85,38.91,38.85,38.9,76600.0,33.9344,33.9868,33.9344,33.9781,76600.0
2014-02-27 11:10:00,38.9,38.97,38.9,38.97,51600.0,33.9781,34.0393,33.9781,34.0393,51600.0
2014-02-27 11:15:00,38.97,38.99,38.94,38.94,59800.0,34.0393,34.0567,34.013,34.013,59800.0
2014-02-27 11:20:00,38.94,38.95,38.88,38.9,51600.0,34.013,34.0218,33.9606,33.9781,51600.0
2014-02-27 11:25:00,38.9,38.92,38.88,38.92,35600.0,33.9781,33.9956,33.9606,33.9956,35600.0
2014-02-27 11:30:00,38.92,38.92,38.86,38.88,45000.0,33.9956,33.9956,33.9432,33.9606,45000.0
2014-02-27 11:35:00,38.88,38.9,38.86,38.88,30600.0,33.9606,33.9781,33.9432,33.9606,30600.0
2014-02-27 11:40:00,38.88,38.91,38.86,38.87,35000.0,33.9606,33.9868,33.9432,33.9519,35000.0
2014-02-27 11:45:00,38.87,38.88,38.81,38.82,55200.0,33.9519,33.9606,33.8995,33.9082,55200.0
2014-02-27 11:50:00,38.83,38.85,38.81,38.85,43200.0,33.917,33.9344,33.8995,33.9344,43200.0
2014-02-27 11:55:00,38.85,38.86,38.83,38.84,26800.0,33.9344,33.9432,33.917,33.9257,26800.0
2014-02-27 12:00:00,38.84,38.88,38.83,38.86,41200.0,33.9257,33.9606,33.917,33.9432,41200.0
2014-02-27 12:05:00,38.87,38.88,38.8,38.8,60200.0,33.9519,33.9606,33.8908,33.8908,60200.0
2014-02-27 12:10:00,38.79,38.8,38.77,38.79,51800.0,33.882,33.8908,33.8646,33.882,51800.0
2014-02-27 12:15:00,38.79,38.83,38.77,38.82,75600.0,33.882,33.917,33.8646,33.9082,75600.0
2014-02-27 12:20:00,38.82,38.84,38.81,38.81,61000.0,33.9082,33.9257,33.8995,33.8995,61000.0
2014-02-27 12:25:00,38.81,38.83,38.79,38.83,33800.0,33.8995,33.917,33.882,33.917,33800.0
2014-02-27 12:30:00,38.83,38.83,38.8,38.81,34000.0,33.917,33.917,33.8908,33.8995,34000.0
2014-02-27 12:35:00,38.81,38.83,38.79,38.81,52400.0,33.8995,33.917,33.882,33.8995,52400.0
2014-02-27 12:40:00,38.82,38.83,38.8,38.82,47200.0,33.9082,33.917,33.8908,33.9082,47200.0
2014-02-27 12:45:00,38.81,38.83,38.81,38.81,24600.0,33.8995,33.917,33.8995,33.8995,24600.0
2014-02-27 12:50:00,38.81,38.82,38.79,38.81,224400.0,33.8995,33.9082,33.882,33.8995,224400.0
2014-02-27 12:55:00,38.81,38.84,38.8,38.84,36600.0,33.8995,33.9257,33.8908,33.9257,36600.0
2014-02-27 13:00:00,38.84,38.88,38.81,38.88,44400.0,33.9257,33.9606,33.8995,33.9606,44400.0
2014-02-27 13:05:00,38.88,38.88,38.83,38.87,53800.0,33.9606,33.9606,33.917,33.9519,53800.0
2014-02-27 13:10:00,38.87,38.87,38.84,38.86,58200.0,33.9519,33.9519,33.9257,33.9432,58200.0
2014-02-27 13:15:00,38.87,38.87,38.82,38.83,42800.0,33.9519,33.9519,33.9082,33.917,42800.0
2014-02-27 13:20:00,38.82,38.88,38.82,38.88,62800.0,33.9082,33.9606,33.9082,33.9606,62800.0
2014-02-27 13:25:00,38.88,38.91,38.87,38.9,50400.0,33.9606,33.9868,33.9519,33.9781,50400.0
2014-02-27 13:30:00,38.89,38.9,38.87,38.87,39200.0,33.9694,33.9781,33.9519,33.9519,39200.0
2014-02-27 13:35:00,38.87,38.91,38.86,38.91,45400.0,33.9519,33.9868,33.9432,33.9868,45400.0
2014-02-27 13:40:00,38.9,38.91,38.87,38.87,44800.0,33.9781,33.9868,33.9519,33.9519,44800.0
2014-02-27 13:45:00,38.87,38.87,38.84,38.85,58600.0,33.9519,33.9519,33.9257,33.9344,58600.0
2014-02-27 13:50:00,38.85,38.85,38.82,38.85,44400.0,33.9344,33.9344,33.9082,33.9344,44400.0
2014-02-27 13:55:00,38.85,38.86,38.82,38.82,76200.0,33.9344,33.9432,33.9082,33.9082,76200.0
2014-02-27 14:00:00,38.82,38.85,38.82,38.84,102600.0,33.9082,33.9344,33.9082,33.9257,102600.0
2014-02-27 14:05:00,38.84,38.87,38.84,38.85,42800.0,33.9257,33.9519,33.9257,33.9344,42800.0
2014-02-27 14:10:00,38.86,38.88,38.85,38.88,36600.0,33.9432,33.9606,33.9344,33.9606,36600.0
2014-02-27 14:15:00,38.88,38.9,38.85,38.85,75400.0,33.9606,33.9781,33.9344,33.9344,75400.0
2014-02-27 14:20:00,38.86,38.88,38.83,38.85,71400.0,33.9432,33.9606,33.917,33.9344,71400.0
2014-02-27 14:25:00,38.85,38.89,38.85,38.87,70800.0,33.9344,33.9694,33.9344,33.9519,70800.0
2014-02-27 14:30:00,38.86,38.88,38.86,38.87,54800.0,33.9432,33.9606,33.9432,33.9519,54800.0
2014-02-27 14:35:00,38.87,38.9,38.87,38.88,68800.0,33.9519,33.9781,33.9519,33.9606,68800.0
2014-02-27 14:40:00,38.88,38.9,38.85,38.85,57800.0,33.9606,33.9781,33.9344,33.9344,57800.0
2014-02-27 14:45:00,38.87,38.88,38.85,38.86,60000.0,33.9519,33.9606,33.9344,33.9432,60000.0
2014-02-27 14:50:00,38.86,38.9,38.86,38.9,31800.0,33.9432,33.9781,33.9432,33.9781,31800.0
2014-02-27 14:55:00,38.9,38.92,38.88,38.89,65800.0,33.9781,33.9956,33.9606,33.9694,65800.0
2014-02-27 15:00:00,38.89,38.9,38.86,38.88,63800.0,33.9694,33.9781,33.9432,33.9606,63800.0
2014-02-27 15:05:00,38.89,38.92,38.88,38.9,94200.0,33.9694,33.9956,33.9606,33.9781,94200.0
2014-02-27 15:10:00,38.9,38.91,38.88,38.91,63800.0,33.9781,33.9868,33.9606,33.9868,63800.0
2014-02-27 15:15:00,38.91,38.91,38.87,38.88,94000.0,33.9868,33.9868,33.9519,33.9606,94000.0
2014-02-27 15:20:00,38.88,38.9,38.85,38.86,90600.0,33.9606,33.9781,33.9344,33.9432,90600.0
2014-02-27 15:25:00,38.85,38.88,38.85,38.88,66800.0,33.9344,33.9606,33.9344,33.9606,66800.0
2014-02-27 15:30:00,38.88,38.94,38.88,38.94,87000.0,33.9606,34.013,33.9606,34.013,87000.0
2014-02-27 15:35:00,38.94,38.97,38.93,38.97,96200.0,34.013,34.0393,34.0043,34.0393,96200.0
2014-02-27 15:40:00,38.97,38.97,38.93,38.94,126400.0,34.0393,34.0393,34.0043,34.013,126400.0
2014-02-27 15:45:00,38.94,38.96,38.91,38.93,152200.0,34.013,34.0305,33.9868,34.0043,152200.0
2014-02-27 15:50:00,38.92,38.93,38.9,38.92,173200.0,33.9956,34.0043,33.9781,33.9956,173200.0
2014-02-27 15:55:00,38.92,39.01,38.92,39.01,364000.0,33.9956,34.0742,33.9956,34.0742,364000.0
2014-02-28 09:30:00,38.95,39.08,38.92,39.07,131400.0,34.0218,34.1353,33.9956,34.1266,131400.0
2014-02-28 09:35:00,39.08,39.08,38.81,38.94,123600.0,34.1353,34.1353,33.8995,34.013,123600.0
2014-02-28 09:40:00,38.97,39.13,38.97,39.09,55600.0,34.0393,34.179,34.0393,34.1441,55600.0
2014-02-28 09:45:00,39.12,39.12,38.93,38.93,42000.0,34.1703,34.1703,34.0043,34.0043,42000.0
2014-02-28 09:50:00,38.96,39.05,38.96,39.01,44800.0,34.0305,34.1091,34.0305,34.0742,44800.0
2014-02-28 09:55:00,39.0,39.14,39.0,39.1,179400.0,34.0655,34.1877,34.0655,34.1528,179400.0
2014-02-28 10:00:00,39.1,39.24,39.05,39.23,247600.0,34.1528,34.2751,34.1091,34.2664,247600.0
2014-02-28 10:05:00,39.22,39.22,39.14,39.18,98000.0,34.2576,34.2576,34.1877,34.2227,98000.0
2014-02-28 10:10:00,39.18,39.24,39.14,39.18,154400.0,34.2227,34.2751,34.1877,34.2227,154400.0
2014-02-28 10:15:00,39.18,39.2,39.12,39.18,67000.0,34.2227,34.2402,34.1703,34.2227,67000.0
2014-02-28 10:20:00,39.18,39.22,39.17,39.22,33400.0,34.2227,34.2576,34.2139,34.2576,33400.0
2014-02-28 10:25:00,39.22,39.24,39.18,39.21,56400.0,34.2576,34.2751,34.2227,34.2489,56400.0
2014-02-28 10:30:00,39.19,39.24,39.19,39.24,66800.0,34.2314,34.2751,34.2314,34.2751,66800.0
2014-02-28 10:35:00,39.24,39.24,39.19,39.19,74000.0,34.2751,34.2751,34.2314,34.2314,74000.0
2014-02-28 10:40:00,39.19,39.23,39.17,39.23,79200.0,34.2314,34.2664,34.2139,34.2664,79200.0
2014-02-28 10:45:00,39.23,39.26,39.22,39.24,79800.0,34.2664,34.2926,34.2576,34.2751,79800.0
2014-02-28 10:50:00,39.24,39.25,39.23,39.24,37000.0,34.2751,34.2838,34.2664,34.2751,37000.0
2014-02-28 10:55:00,39.24,39.24,39.21,39.23,45400.0,34.2751,34.2751,34.2489,34.2664,45400.0
2014-02-28 11:00:00,39.23,39.26,39.22,39.23,60200.0,34.2664,34.2926,34.2576,34.2664,60200.0
2014-02-28 11:05:00,39.23,39.24,39.21,39.22,58000.0,34.2664,34.2751,34.2489,34.2576,58000.0
2014-02-28 11:10:00,39.21,39.26,39.21,39.24,61200.0,34.2489,34.2926,34.2489,34.2751,61200.0
2014-02-28 11:15:00,39.24,39.27,39.23,39.25,57200.0,34.2751,34.3013,34.2664,34.2838,57200.0
2014-02-28 11:20:00,39.24,39.28,39.24,39.26,38000.0,34.2751,34.31,34.2751,34.2926,38000.0
2014-02-28 11:25:00,39.26,39.27,39.23,39.25,39600.0,34.2926,34.3013,34.2664,34.2838,39600.0
2014-02-28 11:30:00,39.25,39.26,39.24,39.26,33000.0,34.2838,34.2926,34.2751,34.2926,33000.0
2014-02-28 11:35:00,39.27,39.3,39.27,39.27,43400.0,34.3013,34.3275,34.3013,34.3013,43400.0
2014-02-28 11:40:00,39.27,39.29,39.26,39.29,34200.0,34.3013,34.3188,34.2926,34.3188,34200.0
2014-02-28 11:45:00,39.29,39.3,39.23,39.24,50600.0,34.3188,34.3275,34.2664,34.2751,50600.0
2014-02-28 11:50:00,39.24,39.29,39.22,39.27,51000.0,34.2751,34.3188,34.2576,34.3013,51000.0
2014-02-28 11:55:00,39.28,39.31,39.28,39.29,24800.0,34.31,34.3362,34.31,34.3188,24800.0
2014-02-28 12:00:00,39.29,39.29,39.25,39.29,38400.0,34.3188,34.3188,34.2838,34.3188,38400.0
2014-02-28 12:05:00,39.29,39.3,39.26,39.28,25800.0,34.3188,34.3275,34.2926,34.31,25800.0
2014-02-28 12:10:00,39.28,39.28,39.26,39.27,20800.0,34.31,34.31,34.2926,34.3013,20800.0
2014-02-28 12:15:00,39.27,39.3,39.26,39.27,38800.0,34.3013,34.3275,34.2926,34.3013,38800.0
2014-02-28 12:20:00,39.27,39.3,39.27,39.29,39400.0,34.3013,34.3275,34.3013,34.3188,39400.0
2014-02-28 12:25:00,39.29,39.3,39.27,39.28,30000.0,34.3188,34.3275,34.3013,34.31,30000.0
2014-02-28 12:30:00,39.28,39.31,39.27,39.27,27200.0,34.31,34.3362,34.3013,34.3013,27200.0
2014-02-28 12:35:00,39.27,39.31,39.27,39.28,15200.0,34.3013,34.3362,34.3013,34.31,15200.0
2014-02-28 12:40:00,39.28,39.29,39.26,39.29,29800.0,34.31,34.3188,34.2926,34.3188,29800.0
2014-02-28 12:45:00,39.29,39.3,39.28,39.29,32600.0,34.3188,34.3275,34.31,34.3188,32600.0
2014-02-28 12:50:00,39.29,39.32,39.29,39.3,19800.0,34.3188,34.345,34.3188,34.3275,19800.0
2014-02-28 12:55:00,39.3,39.32,39.29,39.31,53200.0,34.3275,34.345,34.3188,34.3362,53200.0
2014-02-28 13:00:00,39.31,39.31,39.29,39.3,32800.0,34.3362,34.3362,34.3188,34.3275,32800.0
2014-02-28 13:05:00,39.31,39.32,39.3,39.31,22600.0,34.3362,34.345,34.3275,34.3362,22600.0
2014-02-28 13:10:00,39.31,39.33,39.3,39.33,42400.0,34.3362,34.3537,34.3275,34.3537,42400.0
2014-02-28 13:15:00,39.33,39.34,39.32,39.33,32000.0,34.3537,34.3624,34.345,34.3537,32000.0
2014-02-28 13:20:00,39.32,39.35,39.32,39.34,37000.0,34.345,34.3712,34.345,34.3624,37000.0
2014-02-28 13:25:00,39.34,39.34,39.32,39.34,16000.0,34.3624,34.3624,34.345,34.3624,16000.0
2014-02-28 13:30:00,39.34,39.35,39.33,39.35,56600.0,34.3624,34.3712,34.3537,34.3712,56600.0
2014-02-28 13:35:00,39.35,39.35,39.33,39.34,31200.0,34.3712,34.3712,34.3537,34.3624,31200.0
2014-02-28 13:40:00,39.35,39.35,39.31,39.33,37400.0,34.3712,34.3712,34.3362,34.3537,37400.0
2014-02-28 13:45:00,39.33,39.33,39.27,39.29,42800.0,34.3537,34.3537,34.3013,34.3188,42800.0
2014-02-28 13:50:00,39.29,39.3,39.26,39.27,32400.0,34.3188,34.3275,34.2926,34.3013,32400.0
2014-02-28 13:55:00,39.27,39.28,39.27,39.27,26600.0,34.3013,34.31,34.3013,34.3013,26600.0
2014-02-28 14:00:00,39.26,39.26,39.24,39.26,28400.0,34.2926,34.2926,34.2751,34.2926,28400.0
2014-02-28 14:05:00,39.27,39.28,39.26,39.27,33200.0,34.3013,34.31,34.2926,34.3013,33200.0
2014-02-28 14:10:00,39.27,39.3,39.25,39.28,44400.0,34.3013,34.3275,34.2838,34.31,44400.0
2014-02-28 14:15:00,39.28,39.33,39.28,39.3,28400.0,34.31,34.3537,34.31,34.3275,28400.0
2014-02-28 14:20:00,39.31,39.31,39.28,39.28,38000.0,34.3362,34.3362,34.31,34.31,38000.0
2014-02-28 14:25:00,39.28,39.31,39.27,39.29,22400.0,34.31,34.3362,34.3013,34.3188,22400.0
2014-02-28 14:30:00,39.29,39.3,39.27,39.29,62000.0,34.3188,34.3275,34.3013,34.3188,62000.0
2014-02-28 14:35:00,39.28,39.28,39.22,39.24,68200.0,34.31,34.31,34.2576,34.2751,68200.0
2014-02-28 14:40:00,39.24,39.27,39.21,39.22,49800.0,34.2751,34.3013,34.2489,34.2576,49800.0
2014-02-28 14:45:00,39.22,39.22,39.16,39.18,73200.0,34.2576,34.2576,34.2052,34.2227,73200.0
2014-02-28 14:50:00,39.18,39.18,39.13,39.15,102600.0,34.2227,34.2227,34.179,34.1965,102600.0
2014-02-28 14:55:00,39.14,39.14,39.1,39.11,80200.0,34.1877,34.1877,34.1528,34.1615,80200.0
2014-02-28 15:00:00,39.11,39.11,39.02,39.07,82400.0,34.1615,34.1615,34.0829,34.1266,82400.0
2014-02-28 15:05:00,39.07,39.07,38.92,38.93,90400.0,34.1266,34.1266,33.9956,34.0043,90400.0
2014-02-28 15:10:00,38.92,38.97,38.9,38.97,80800.0,33.9956,34.0393,33.9781,34.0393,80800.0
2014-02-28 15:15:00,38.98,39.02,38.94,39.0,103200.0,34.048,34.0829,34.013,34.0655,103200.0
2014-02-28 15:20:00,38.99,39.04,38.99,39.01,62200.0,34.0567,34.1004,34.0567,34.0742,62200.0
2014-02-28 15:25:00,39.01,39.01,38.98,38.99,47400.0,34.0742,34.0742,34.048,34.0567,47400.0
2014-02-28 15:30:00,38.99,39.07,38.99,39.04,70800.0,34.0567,34.1266,34.0567,34.1004,70800.0
2014-02-28 15:35:00,39.05,39.08,39.03,39.08,83600.0,34.1091,34.1353,34.0917,34.1353,83600.0
2014-02-28 15:40:00,39.08,39.14,39.07,39.12,68800.0,34.1353,34.1877,34.1266,34.1703,68800.0
2014-02-28 15:45:00,39.11,39.12,39.05,39.06,148000.0,34.1615,34.1703,34.1091,34.1179,148000.0
2014-02-28 15:50:00,39.07,39.11,39.07,39.1,151600.0,34.1266,34.1615,34.1266,34.1528,151600.0
2014-02-28 15:55:00,39.1,39.17,39.09,39.15,309600.0,34.1528,34.2139,34.1441,34.1965,309600.0
2014-03-03 09:30:00,38.79,38.9,38.69,38.9,270400.0,33.882,33.9781,33.7947,33.9781,270400.0
2014-03-03 09:35:00,38.9,38.99,38.86,38.96,126000.0,33.9781,34.0567,33.9432,34.0305,126000.0
2014-03-03 09:40:00,38.95,38.96,38.86,38.88,104000.0,34.0218,34.0305,33.9432,33.9606,104000.0
2014-03-03 09:45:00,38.88,38.93,38.82,38.87,63800.0,33.9606,34.0043,33.9082,33.9519,63800.0
2014-03-03 09:50:00,38.87,38.95,38.85,38.93,74800.0,33.9519,34.0218,33.9344,34.0043,74800.0
2014-03-03 09:55:00,38.91,38.92,38.73,38.83,84600.0,33.9868,33.9956,33.8296,33.917,84600.0
2014-03-03 10:00:00,38.83,38.88,38.76,38.84,76800.0,33.917,33.9606,33.8558,33.9257,76800.0
2014-03-03 10:05:00,38.83,38.87,38.81,38.82,65800.0,33.917,33.9519,33.8995,33.9082,65800.0
2014-03-03 10:10:00,38.82,38.84,38.72,38.73,93200.0,33.9082,33.9257,33.8209,33.8296,93200.0
2014-03-03 10:15:00,38.73,38.74,38.66,38.68,104000.0,33.8296,33.8384,33.7685,33.7859,104000.0
2014-03-03 10:20:00,38.68,38.7,38.58,38.59,102200.0,33.7859,33.8034,33.6986,33.7073,102200.0
2014-03-03 10:25:00,38.58,38.63,38.56,38.58,183400.0,33.6986,33.7423,33.6811,33.6986,183400.0
2014-03-03 10:30:00,38.58,38.63,38.57,38.59,115400.0,33.6986,33.7423,33.6899,33.7073,115400.0
2014-03-03 10:35:00,38.59,38.6,38.56,38.58,72200.0,33.7073,33.7161,33.6811,33.6986,72200.0
2014-03-03 10:40:00,38.58,38.65,38.57,38.59,100200.0,33.6986,33.7597,33.6899,33.7073,100200.0
2014-03-03 10:45:00,38.59,38.62,38.54,38.58,72400.0,33.7073,33.7335,33.6637,33.6986,72400.0
2014-03-03 10:50:00,38.57,38.59,38.49,38.51,145200.0,33.6899,33.7073,33.62,33.6375,145200.0
2014-03-03 10:55:00,38.51,38.6,38.49,38.6,90400.0,33.6375,33.7161,33.62,33.7161,90400.0
2014-03-03 11:00:00,38.6,38.65,38.6,38.62,76600.0,33.7161,33.7597,33.7161,33.7335,76600.0
2014-03-03 11:05:00,38.62,38.62,38.51,38.54,44400.0,33.7335,33.7335,33.6375,33.6637,44400.0
2014-03-03 11:10:00,38.54,38.54,38.47,38.48,79800.0,33.6637,33.6637,33.6025,33.6113,79800.0
2014-03-03 11:15:00,38.48,38.51,38.46,38.49,53600.0,33.6113,33.6375,33.5938,33.62,53600.0
2014-03-03 11:20:00,38.5,38.52,38.48,38.52,109600.0,33.6287,33.6462,33.6113,33.6462,109600.0
2014-03-03 11:25:00,38.52,38.58,38.52,38.57,59000.0,33.6462,33.6986,33.6462,33.6899,59000.0
2014-03-03 11:30:00,38.58,38.59,38.51,38.53,35200.0,33.6986,33.7073,33.6375,33.6549,35200.0
2014-03-03 11:35:00,38.53,38.57,38.52,38.54,38800.0,33.6549,33.6899,33.6462,33.6637,38800.0
2014-03-03 11:40:00,38.54,38.58,38.52,38.52,20200.0,33.6637,33.6986,33.6462,33.6462,20200.0
2014-03-03 11:45:00,38.52,38.52,38.44,38.47,40400.0,33.6462,33.6462,33.5763,33.6025,40400.0
2014-03-03 11:50:00,38.47,38.49,38.45,38.48,40600.0,33.6025,33.62,33.585,33.6113,40600.0
2014-03-03 11:55:00,38.48,38.49,38.38,38.38,110800.0,33.6113,33.62,33.5239,33.5239,110800.0
2014-03-03 12:00:00,38.38,38.41,38.35,38.36,74600.0,33.5239,33.5501,33.4977,33.5064,74600.0
2014-03-03 12:05:00,38.35,38.36,38.27,38.29,66200.0,33.4977,33.5064,33.4278,33.4453,66200.0
2014-03-03 12:10:00,38.29,38.42,38.28,38.38,84600.0,33.4453,33.5588,33.4366,33.5239,84600.0
2014-03-03 12:15:00,38.38,38.4,38.32,38.32,74400.0,33.5239,33.5414,33.4715,33.4715,74400.0
2014-03-03 12:20:00,38.32,38.38,38.32,38.37,34200.0,33.4715,33.5239,33.4715,33.5152,34200.0
2014-03-03 12:25:00,38.38,38.44,38.38,38.42,37400.0,33.5239,33.5763,33.5239,33.5588,37400.0
2014-03-03 12:30:00,38.42,38.44,38.41,38.44,35600.0,33.5588,33.5763,33.5501,33.5763,35600.0
2014-03-03 12:35:00,38.44,38.51,38.44,38.49,52200.0,33.5763,33.6375,33.5763,33.62,52200.0
2014-03-03 12:40:00,38.49,38.5,38.44,38.47,38600.0,33.62,33.6287,33.5763,33.6025,38600.0
2014-03-03 12:45:00,38.49,38.54,38.47,38.53,43600.0,33.62,33.6637,33.6025,33.6549,43600.0
2014-03-03 12:50:00,38.54,38.56,38.51,38.52,25800.0,33.6637,33.6811,33.6375,33.6462,25800.0
2014-03-03 12:55:00,38.52,38.6,38.49,38.58,35200.0,33.6462,33.7161,33.62,33.6986,35200.0
2014-03-03 13:00:00,38.57,38.62,38.54,38.57,33400.0,33.6899,33.7335,33.6637,33.6899,33400.0
2014-03-03 13:05:00,38.57,38.58,38.55,38.58,25000.0,33.6899,33.6986,33.6724,33.6986,25000.0
2014-03-03 13:10:00,38.58,38.61,38.58,38.6,17800.0,33.6986,33.7248,33.6986,33.7161,17800.0
2014-03-03 13:15:00,38.6,38.63,38.6,38.62,21400.0,33.7161,33.7423,33.7161,33.7335,21400.0
2014-03-03 13:20:00,38.63,38.66,38.63,38.65,33400.0,33.7423,33.7685,33.7423,33.7597,33400.0
2014-03-03 13:25:00,38.65,38.68,38.62,38.63,33200.0,33.7597,33.7859,33.7335,33.7423,33200.0
2014-03-03 13:30:00,38.62,38.62,38.58,38.6,27000.0,33.7335,33.7335,33.6986,33.7161,27000.0
2014-03-03 13:35:00,38.6,38.63,38.6,38.63,22800.0,33.7161,33.7423,33.7161,33.7423,22800.0
2014-03-03 13:40:00,38.63,38.65,38.61,38.63,31200.0,33.7423,33.7597,33.7248,33.7423,31200.0
2014-03-03 13:45:00,38.63,38.64,38.59,38.6,34600.0,33.7423,33.751,33.7073,33.7161,34600.0
2014-03-03 13:50:00,38.6,38.64,38.6,38.62,25800.0,33.7161,33.751,33.7161,33.7335,25800.0
2014-03-03 13:55:00,38.62,38.69,38.62,38.68,33000.0,33.7335,33.7947,33.7335,33.7859,33000.0
2014-03-03 14:00:00,38.69,38.7,38.68,38.69,28400.0,33.7947,33.8034,33.7859,33.7947,28400.0
2014-03-03 14:05:00,38.69,38.72,38.67,38.7,40000.0,33.7947,33.8209,33.7772,33.8034,40000.0
2014-03-03 14:10:00,38.7,38.73,38.7,38.73,40200.0,33.8034,33.8296,33.8034,33.8296,40200.0
2014-03-03 14:15:00,38.73,38.76,38.71,38.73,56200.0,33.8296,33.8558,33.8121,33.8296,56200.0
2014-03-03 14:20:00,38.73,38.8,38.72,38.79,110600.0,33.8296,33.8908,33.8209,33.882,110600.0
2014-03-03 14:25:00,38.78,38.8,38.73,38.73,68000.0,33.8733,33.8908,33.8296,33.8296,68000.0
2014-03-03 14:30:00,38.73,38.76,38.69,38.75,37800.0,33.8296,33.8558,33.7947,33.8471,37800.0
2014-03-03 14:35:00,38.75,38.76,38.71,38.73,23400.0,33.8471,33.8558,33.8121,33.8296,23400.0
2014-03-03 14:40:00,38.73,38.76,38.72,38.75,39200.0,33.8296,33.8558,33.8209,33.8471,39200.0
2014-03-03 14:45:00,38.75,38.82,38.75,38.82,31800.0,33.8471,33.9082,33.8471,33.9082,31800.0
2014-03-03 14:50:00,38.82,38.83,38.8,38.82,24600.0,33.9082,33.917,33.8908,33.9082,24600.0
2014-03-03 14:55:00,38.82,38.83,38.76,38.76,27400.0,33.9082,33.917,33.8558,33.8558,27400.0
2014-03-03 15:00:00,38.76,38.77,38.74,38.74,30000.0,33.8558,33.8646,33.8384,33.8384,30000.0
2014-03-03 15:05:00,38.73,38.76,38.71,38.73,49200.0,33.8296,33.8558,33.8121,33.8296,49200.0
2014-03-03 15:10:00,38.73,38.74,38.63,38.65,50400.0,33.8296,33.8384,33.7423,33.7597,50400.0
2014-03-03 15:15:00,38.65,38.69,38.63,38.69,38000.0,33.7597,33.7947,33.7423,33.7947,38000.0
2014-03-03 15:20:00,38.69,38.69,38.65,38.69,47400.0,33.7947,33.7947,33.7597,33.7947,47400.0
2014-03-03 15:25:00,38.69,38.7,38.61,38.66,60600.0,33.7947,33.8034,33.7248,33.7685,60600.0
2014-03-03 15:30:00,38.65,38.7,38.63,38.7,68000.0,33.7597,33.8034,33.7423,33.8034,68000.0
2014-03-03 15:35:00,38.7,38.74,38.69,38.74,60200.0,33.8034,33.8384,33.7947,33.8384,60200.0
2014-03-03 15:40:00,38.74,38.74,38.65,38.69,176600.0,33.8384,33.8384,33.7597,33.7947,176600.0
2014-03-03 15:45:00,38.68,38.71,38.66,38.67,127400.0,33.7859,33.8121,33.7685,33.7772,127400.0
2014-03-03 15:50:00,38.67,38.69,38.65,38.67,145400.0,33.7772,33.7947,33.7597,33.7772,145400.0
2014-03-03 15:55:00,38.68,38.71,38.66,38.71,178400.0,33.7859,33.8121,33.7685,33.8121,178400.0
2014-03-04 09:30:00,39.29,39.47,39.29,39.43,279600.0,34.3188,34.476,34.3188,34.4411,279600.0
2014-03-04 09:35:00,39.45,39.46,39.29,39.35,87400.0,34.4585,34.4673,34.3188,34.3712,87400.0
2014-03-04 09:40:00,39.35,39.37,39.31,39.35,77400.0,34.3712,34.3886,34.3362,34.3712,77400.0
2014-03-04 09:45:00,39.35,39.48,39.35,39.47,119400.0,34.3712,34.4847,34.3712,34.476,119400.0
2014-03-04 09:50:00,39.49,39.49,39.44,39.47,102200.0,34.4935,34.4935,34.4498,34.476,102200.0
2014-03-04 09:55:00,39.47,39.49,39.42,39.47,69600.0,34.476,34.4935,34.4323,34.476,69600.0
2014-03-04 10:00:00,39.48,39.52,39.4,39.4,119400.0,34.4847,34.5197,34.4148,34.4148,119400.0
2014-03-04 10:05:00,39.41,39.43,39.38,39.42,46000.0,34.4236,34.4411,34.3974,34.4323,46000.0
2014-03-04 10:10:00,39.41,39.42,39.39,39.41,37000.0,34.4236,34.4323,34.4061,34.4236,37000.0
2014-03-04 10:15:00,39.41,39.44,39.33,39.38,34800.0,34.4236,34.4498,34.3537,34.3974,34800.0
2014-03-04 10:20:00,39.38,39.4,39.33,39.33,127800.0,34.3974,34.4148,34.3537,34.3537,127800.0
2014-03-04 10:25:00,39.33,39.35,39.33,39.35,31400.0,34.3537,34.3712,34.3537,34.3712,31400.0
2014-03-04 10:30:00,39.35,39.4,39.32,39.32,41600.0,34.3712,34.4148,34.345,34.345,41600.0
2014-03-04 10:35:00,39.32,39.32,39.25,39.3,57200.0,34.345,34.345,34.2838,34.3275,57200.0
2014-03-04 10:40:00,39.3,39.32,39.21,39.22,76800.0,34.3275,34.345,34.2489,34.2576,76800.0
2014-03-04 10:45:00,39.23,39.31,39.23,39.31,34600.0,34.2664,34.3362,34.2664,34.3362,34600.0
2014-03-04 10:50:00,39.31,39.33,39.28,39.3,53000.0,34.3362,34.3537,34.31,34.3275,53000.0
2014-03-04 10:55:00,39.3,39.3,39.26,39.27,50200.0,34.3275,34.3275,34.2926,34.3013,50200.0
2014-03-04 11:00:00,39.28,39.29,39.24,39.26,69200.0,34.31,34.3188,34.2751,34.2926,69200.0
2014-03-04 11:05:00,39.26,39.26,39.2,39.21,43800.0,34.2926,34.2926,34.2402,34.2489,43800.0
2014-03-04 11:10:00,39.21,39.24,39.21,39.24,42400.0,34.2489,34.2751,34.2489,34.2751,42400.0
2014-03-04 11:15:00,39.24,39.26,39.24,39.24,28000.0,34.2751,34.2926,34.2751,34.2751,28000.0
2014-03-04 11:20:00,39.25,39.26,39.23,39.24,27000.0,34.2838,34.2926,34.2664,34.2751,27000.0
2014-03-04 11:25:00,39.24,39.27,39.23,39.23,46200.0,34.2751,34.3013,34.2664,34.2664,46200.0
2014-03-04 11:30:00,39.23,39.23,39.21,39.21,43400.0,34.2664,34.2664,34.2489,34.2489,43400.0
2014-03-04 11:35:00,39.22,39.23,39.21,39.21,43000.0,34.2576,34.2664,34.2489,34.2489,43000.0
2014-03-04 11:40:00,39.21,39.23,39.2,39.21,21600.0,34.2489,34.2664,34.2402,34.2489,21600.0
2014-03-04 11:45:00,39.21,39.22,39.18,39.2,36800.0,34.2489,34.2576,34.2227,34.2402,36800.0
2014-03-04 11:50:00,39.2,39.22,39.18,39.22,30600.0,34.2402,34.2576,34.2227,34.2576,30600.0
2014-03-04 11:55:00,39.22,39.24,39.22,39.24,36000.0,34.2576,34.2751,34.2576,34.2751,36000.0
2014-03-04 12:00:00,39.24,39.29,39.24,39.28,33200.0,34.2751,34.3188,34.2751,34.31,33200.0
2014-03-04 12:05:00,39.29,39.3,39.27,39.29,25200.0,34.3188,34.3275,34.3013,34.3188,25200.0
2014-03-04 12:10:00,39.29,39.3,39.27,39.29,50800.0,34.3188,34.3275,34.3013,34.3188,50800.0
2014-03-04 12:15:00,39.3,39.32,39.27,39.31,56200.0,34.3275,34.345,34.3013,34.3362,56200.0
2014-03-04 12:20:00,39.31,39.34,39.29,39.29,55800.0,34.3362,34.3624,34.3188,34.3188,55800.0
2014-03-04 12:25:00,39.3,39.33,39.3,39.32,18800.0,34.3275,34.3537,34.3275,34.345,18800.0
2014-03-04 12:30:00,39.32,39.33,39.3,39.31,22800.0,34.345,34.3537,34.3275,34.3362,22800.0
2014-03-04 12:35:00,39.32,39.33,39.28,39.31,35400.0,34.345,34.3537,34.31,34.3362,35400.0
2014-03-04 12:40:00,39.32,39.32,39.26,39.27,29000.0,34.345,34.345,34.2926,34.3013,29000.0
2014-03-04 12:45:00,39.27,39.32,39.27,39.32,32400.0,34.3013,34.345,34.3013,34.345,32400.0
2014-03-04 12:50:00,39.32,39.32,39.29,39.29,18600.0,34.345,34.345,34.3188,34.3188,18600.0
2014-03-04 12:55:00,39.29,39.32,39.29,39.32,19800.0,34.3188,34.345,34.3188,34.345,19800.0
2014-03-04 13:00:00,39.32,39.33,39.31,39.32,16600.0,34.345,34.3537,34.3362,34.345,16600.0
2014-03-04 13:05:00,39.32,39.35,39.3,39.33,21000.0,34.345,34.3712,34.3275,34.3537,21000.0
2014-03-04 13:10:00,39.32,39.35,39.32,39.33,32200.0,34.345,34.3712,34.345,34.3537,32200.0
2014-03-04 13:15:00,39.33,39.33,39.3,39.31,53600.0,34.3537,34.3537,34.3275,34.3362,53600.0
2014-03-04 13:20:00,39.31,39.34,39.31,39.32,27200.0,34.3362,34.3624,34.3362,34.345,27200.0
2014-03-04 13:25:00,39.32,39.35,39.32,39.35,25000.0,34.345,34.3712,34.345,34.3712,25000.0
2014-03-04 13:30:00,39.35,39.35,39.32,39.33,25200.0,34.3712,34.3712,34.345,34.3537,25200.0
2014-03-04 13:35:00,39.33,39.35,39.31,39.34,24400.0,34.3537,34.3712,34.3362,34.3624,24400.0
2014-03-04 13:40:00,39.34,39.34,39.31,39.32,33200.0,34.3624,34.3624,34.3362,34.345,33200.0
2014-03-04 13:45:00,39.32,39.35,39.28,39.28,41400.0,34.345,34.3712,34.31,34.31,41400.0
2014-03-04 13:50:00,39.28,39.31,39.23,39.23,42400.0,34.31,34.3362,34.2664,34.2664,42400.0
2014-03-04 13:55:00,39.23,39.25,39.23,39.24,35200.0,34.2664,34.2838,34.2664,34.2751,35200.0
2014-03-04 14:00:00,39.24,39.24,39.2,39.23,35200.0,34.2751,34.2751,34.2402,34.2664,35200.0
2014-03-04 14:05:00,39.23,39.24,39.21,39.24,127200.0,34.2664,34.2751,34.2489,34.2751,127200.0
2014-03-04 14:10:00,39.25,39.34,39.24,39.33,54800.0,34.2838,34.3624,34.2751,34.3537,54800.0
2014-03-04 14:15:00,39.34,39.34,39.29,39.3,69600.0,34.3624,34.3624,34.3188,34.3275,69600.0
2014-03-04 14:20:00,39.3,39.35,39.3,39.33,28800.0,34.3275,34.3712,34.3275,34.3537,28800.0
2014-03-04 14:25:00,39.33,39.35,39.31,39.35,29600.0,34.3537,34.3712,34.3362,34.3712,29600.0
2014-03-04 14:30:00,39.35,39.37,39.35,39.35,33200.0,34.3712,34.3886,34.3712,34.3712,33200.0
2014-03-04 14:35:00,39.35,39.35,39.3,39.3,32400.0,34.3712,34.3712,34.3275,34.3275,32400.0
2014-03-04 14:40:00,39.3,39.35,39.3,39.35,45800.0,34.3275,34.3712,34.3275,34.3712,45800.0
2014-03-04 14:45:00,39.35,39.37,39.34,39.35,26000.0,34.3712,34.3886,34.3624,34.3712,26000.0
2014-03-04 14:50:00,39.35,39.4,39.34,39.37,40200.0,34.3712,34.4148,34.3624,34.3886,40200.0
2014-03-04 14:55:00,39.37,39.41,39.37,39.38,37600.0,34.3886,34.4236,34.3886,34.3974,37600.0
2014-03-04 15:00:00,39.39,39.42,39.39,39.41,61600.0,34.4061,34.4323,34.4061,34.4236,61600.0
2014-03-04 15:05:00,39.4,39.43,39.4,39.41,48800.0,34.4148,34.4411,34.4148,34.4236,48800.0
2014-03-04 15:10:00,39.41,39.44,39.4,39.41,57800.0,34.4236,34.4498,34.4148,34.4236,57800.0
2014-03-04 15:15:00,39.41,39.45,39.39,39.45,57200.0,34.4236,34.4585,34.4061,34.4585,57200.0
2014-03-04 15:20:00,39.45,39.45,39.42,39.44,52400.0,34.4585,34.4585,34.4323,34.4498,52400.0
2014-03-04 15:25:00,39.44,39.44,39.41,39.41,61800.0,34.4498,34.4498,34.4236,34.4236,61800.0
2014-03-04 15:30:00,39.41,39.41,39.38,39.4,73400.0,34.4236,34.4236,34.3974,34.4148,73400.0
2014-03-04 15:35:00,39.4,39.41,39.35,39.35,111200.0,34.4148,34.4236,34.3712,34.3712,111200.0
2014-03-04 15:40:00,39.35,39.36,39.34,39.35,187600.0,34.3712,34.3799,34.3624,34.3712,187600.0
2014-03-04 15:45:00,39.35,39.37,39.28,39.32,165200.0,34.3712,34.3886,34.31,34.345,165200.0
2014-03-04 15:50:00,39.31,39.34,39.3,39.33,148600.0,34.3362,34.3624,34.3275,34.3537,148600.0
2014-03-04 15:55:00,39.32,39.33,39.3,39.31,257400.0,34.345,34.3537,34.3275,34.3362,257400.0
2014-03-05 09:30:00,39.26,39.3,39.2,39.24,151800.0,34.2926,34.3275,34.2402,34.2751,151800.0
2014-03-05 09:35:00,39.23,39.24,39.1,39.13,103200.0,34.2664,34.2751,34.1528,34.179,103200.0
2014-03-05 09:40:00,39.13,39.16,39.08,39.08,80800.0,34.179,34.2052,34.1353,34.1353,80800.0
2014-03-05 09:45:00,39.07,39.08,38.99,38.99,59000.0,34.1266,34.1353,34.0567,34.0567,59000.0
2014-03-05 09:50:00,38.99,39.04,38.99,39.01,69200.0,34.0567,34.1004,34.0567,34.0742,69200.0
2014-03-05 09:55:00,39.01,39.01,38.92,38.96,56200.0,34.0742,34.0742,33.9956,34.0305,56200.0
2014-03-05 10:00:00,38.96,38.97,38.93,38.93,48800.0,34.0305,34.0393,34.0043,34.0043,48800.0
2014-03-05 10:05:00,38.95,38.98,38.94,38.95,68000.0,34.0218,34.048,34.013,34.0218,68000.0
2014-03-05 10:10:00,38.95,38.97,38.94,38.95,64200.0,34.0218,34.0393,34.013,34.0218,64200.0
2014-03-05 10:15:00,38.94,38.96,38.91,38.92,50000.0,34.013,34.0305,33.9868,33.9956,50000.0
2014-03-05 10:20:00,38.93,38.93,38.88,38.89,66200.0,34.0043,34.0043,33.9606,33.9694,66200.0
2014-03-05 10:25:00,38.88,38.93,38.88,38.91,58600.0,33.9606,34.0043,33.9606,33.9868,58600.0
2014-03-05 10:30:00,38.91,38.93,38.87,38.87,47200.0,33.9868,34.0043,33.9519,33.9519,47200.0
2014-03-05 10:35:00,38.87,38.91,38.85,38.85,72800.0,33.9519,33.9868,33.9344,33.9344,72800.0
2014-03-05 10:40:00,38.85,38.88,38.85,38.85,40200.0,33.9344,33.9606,33.9344,33.9344,40200.0
2014-03-05 10:45:00,38.85,38.85,38.77,38.78,73000.0,33.9344,33.9344,33.8646,33.8733,73000.0
2014-03-05 10:50:00,38.8,38.81,38.72,38.73,47400.0,33.8908,33.8995,33.8209,33.8296,47400.0
2014-03-05 10:55:00,38.74,38.76,38.71,38.76,77600.0,33.8384,33.8558,33.8121,33.8558,77600.0
2014-03-05 11:00:00,38.77,38.79,38.75,38.75,63800.0,33.8646,33.882,33.8471,33.8471,63800.0
2014-03-05 11:05:00,38.76,38.76,38.71,38.71,75400.0,33.8558,33.8558,33.8121,33.8121,75400.0
2014-03-05 11:10:00,38.71,38.73,38.71,38.71,56800.0,33.8121,33.8296,33.8121,33.8121,56800.0
2014-03-05 11:15:00,38.72,38.74,38.7,38.74,48600.0,33.8209,33.8384,33.8034,33.8384,48600.0
2014-03-05 11:20:00,38.74,38.79,38.74,38.77,34000.0,33.8384,33.882,33.8384,33.8646,34000.0
2014-03-05 11:25:00,38.78,38.79,38.72,38.74,41200.0,33.8733,33.882,33.8209,33.8384,41200.0
2014-03-05 11:30:00,38.73,38.77,38.73,38.73,41200.0,33.8296,33.8646,33.8296,33.8296,41200.0
2014-03-05 11:35:00,38.74,38.79,38.72,38.79,38000.0,33.8384,33.882,33.8209,33.882,38000.0
2014-03-05 11:40:00,38.79,38.79,38.73,38.74,44600.0,33.882,33.882,33.8296,33.8384,44600.0
2014-03-05 11:45:00,38.74,38.74,38.72,38.74,57600.0,33.8384,33.8384,33.8209,33.8384,57600.0
2014-03-05 11:50:00,38.74,38.81,38.74,38.8,37200.0,33.8384,33.8995,33.8384,33.8908,37200.0
2014-03-05 11:55:00,38.79,38.8,38.77,38.79,21200.0,33.882,33.8908,33.8646,33.882,21200.0
2014-03-05 12:00:00,38.79,38.79,38.76,38.77,56800.0,33.882,33.882,33.8558,33.8646,56800.0
2014-03-05 12:05:00,38.77,38.77,38.76,38.77,23200.0,33.8646,33.8646,33.8558,33.8646,23200.0
2014-03-05 12:10:00,38.77,38.77,38.73,38.74,40800.0,33.8646,33.8646,33.8296,33.8384,40800.0
2014-03-05 12:15:00,38.74,38.76,38.74,38.75,30800.0,33.8384,33.8558,33.8384,33.8471,30800.0
2014-03-05 12:20:00,38.75,38.76,38.74,38.76,31800.0,33.8471,33.8558,33.8384,33.8558,31800.0
2014-03-05 12:25:00,38.76,38.77,38.76,38.77,45600.0,33.8558,33.8646,33.8558,33.8646,45600.0
2014-03-05 12:30:00,38.77,38.77,38.75,38.75,31600.0,33.8646,33.8646,33.8471,33.8471,31600.0
2014-03-05 12:35:00,38.76,38.77,38.74,38.74,57600.0,33.8558,33.8646,33.8384,33.8384,57600.0
2014-03-05 12:40:00,38.74,38.79,38.74,38.76,31000.0,33.8384,33.882,33.8384,33.8558,31000.0
2014-03-05 12:45:00,38.77,38.78,38.76,38.77,44200.0,33.8646,33.8733,33.8558,33.8646,44200.0
2014-03-05 12:50:00,38.77,38.77,38.74,38.74,29200.0,33.8646,33.8646,33.8384,33.8384,29200.0
2014-03-05 12:55:00,38.74,38.76,38.74,38.75,30600.0,33.8384,33.8558,33.8384,33.8471,30600.0
2014-03-05 13:00:00,38.76,38.76,38.74,38.75,47000.0,33.8558,33.8558,33.8384,33.8471,47000.0
2014-03-05 13:05:00,38.75,38.75,38.73,38.74,28800.0,33.8471,33.8471,33.8296,33.8384,28800.0
2014-03-05 13:10:00,38.74,38.76,38.73,38.76,48400.0,33.8384,33.8558,33.8296,33.8558,48400.0
2014-03-05 13:15:00,38.76,38.77,38.74,38.74,29800.0,33.8558,33.8646,33.8384,33.8384,29800.0
2014-03-05 13:20:00,38.74,38.75,38.72,38.73,57000.0,33.8384,33.8471,33.8209,33.8296,57000.0
2014-03-05 13:25:00,38.73,38.75,38.71,38.71,35600.0,33.8296,33.8471,33.8121,33.8121,35600.0
2014-03-05 13:30:00,38.71,38.75,38.71,38.75,35000.0,33.8121,33.8471,33.8121,33.8471,35000.0
2014-03-05 13:35:00,38.75,38.75,38.72,38.73,28200.0,33.8471,33.8471,33.8209,33.8296,28200.0
2014-03-05 13:40:00,38.73,38.76,38.73,38.75,28200.0,33.8296,33.8558,33.8296,33.8471,28200.0
2014-03-05 13:45:00,38.75,38.77,38.71,38.72,50000.0,33.8471,33.8646,33.8121,33.8209,50000.0
2014-03-05 13:50:00,38.72,38.74,38.72,38.73,41600.0,33.8209,33.8384,33.8209,33.8296,41600.0
2014-03-05 13:55:00,38.73,38.74,38.73,38.74,40200.0,33.8296,33.8384,33.8296,33.8384,40200.0
2014-03-05 14:00:00,38.74,38.74,38.71,38.71,75800.0,33.8384,33.8384,33.8121,33.8121,75800.0
2014-03-05 14:05:00,38.7,38.73,38.7,38.72,39600.0,33.8034,33.8296,33.8034,33.8209,39600.0
2014-03-05 14:10:00,38.72,38.75,38.72,38.73,56400.0,33.8209,33.8471,33.8209,33.8296,56400.0
2014-03-05 14:15:00,38.72,38.73,38.71,38.73,47600.0,33.8209,33.8296,33.8121,33.8296,47600.0
2014-03-05 14:20:00,38.74,38.77,38.73,38.76,51000.0,33.8384,33.8646,33.8296,33.8558,51000.0
2014-03-05 14:25:00,38.77,38.79,38.75,38.77,48200.0,33.8646,33.882,33.8471,33.8646,48200.0
2014-03-05 14:30:00,38.77,38.79,38.76,38.77,62800.0,33.8646,33.882,33.8558,33.8646,62800.0
2014-03-05 14:35:00,38.77,38.79,38.77,38.78,39200.0,33.8646,33.882,33.8646,33.8733,39200.0
2014-03-05 14:40:00,38.79,38.79,38.74,38.76,71000.0,33.882,33.882,33.8384,33.8558,71000.0
2014-03-05 14:45:00,38.75,38.77,38.75,38.77,40800.0,33.8471,33.8646,33.8471,33.8646,40800.0
2014-03-05 14:50:00,38.77,38.78,38.74,38.74,49600.0,33.8646,33.8733,33.8384,33.8384,49600.0
2014-03-05 14:55:00,38.74,38.74,38.73,38.74,56200.0,33.8384,33.8384,33.8296,33.8384,56200.0
2014-03-05 15:00:00,38.74,38.74,38.72,38.73,64200.0,33.8384,33.8384,33.8209,33.8296,64200.0
2014-03-05 15:05:00,38.73,38.74,38.68,38.7,139800.0,33.8296,33.8384,33.7859,33.8034,139800.0
2014-03-05 15:10:00,38.7,38.72,38.7,38.71,79400.0,33.8034,33.8209,33.8034,33.8121,79400.0
2014-03-05 15:15:00,38.72,38.72,38.71,38.71,26400.0,33.8209,33.8209,33.8121,33.8121,26400.0
2014-03-05 15:20:00,38.72,38.74,38.71,38.74,57400.0,33.8209,33.8384,33.8121,33.8384,57400.0
2014-03-05 15:25:00,38.74,38.75,38.72,38.74,71000.0,33.8384,33.8471,33.8209,33.8384,71000.0
2014-03-05 15:30:00,38.74,38.74,38.71,38.72,101600.0,33.8384,33.8384,33.8121,33.8209,101600.0
2014-03-05 15:35:00,38.72,38.74,38.71,38.74,156600.0,33.8209,33.8384,33.8121,33.8384,156600.0
2014-03-05 15:40:00,38.74,38.75,38.71,38.72,85000.0,33.8384,33.8471,33.8121,33.8209,85000.0
2014-03-05 15:45:00,38.72,38.74,38.7,38.71,135000.0,33.8209,33.8384,33.8034,33.8121,135000.0
2014-03-05 15:50:00,38.71,38.74,38.71,38.72,186800.0,33.8121,33.8384,33.8121,33.8209,186800.0
2014-03-05 15:55:00,38.72,38.73,38.69,38.72,495200.0,33.8209,33.8296,33.7947,33.8209,495200.0
2014-03-06 09:30:00,38.85,39.04,38.85,38.9,215000.0,33.9344,34.1004,33.9344,33.9781,215000.0
2014-03-06 09:35:00,38.92,38.92,38.8,38.83,52800.0,33.9956,33.9956,33.8908,33.917,52800.0
2014-03-06 09:40:00,38.83,38.83,38.76,38.76,90000.0,33.917,33.917,33.8558,33.8558,90000.0
2014-03-06 09:45:00,38.77,38.83,38.76,38.77,64600.0,33.8646,33.917,33.8558,33.8646,64600.0
2014-03-06 09:50:00,38.77,38.84,38.77,38.81,52000.0,33.8646,33.9257,33.8646,33.8995,52000.0
2014-03-06 09:55:00,38.82,38.84,38.81,38.83,48200.0,33.9082,33.9257,33.8995,33.917,48200.0
2014-03-06 10:00:00,38.83,38.83,38.77,38.82,62000.0,33.917,33.917,33.8646,33.9082,62000.0
2014-03-06 10:05:00,38.82,38.82,38.76,38.77,84400.0,33.9082,33.9082,33.8558,33.8646,84400.0
2014-03-06 10:10:00,38.77,38.77,38.72,38.72,56800.0,33.8646,33.8646,33.8209,33.8209,56800.0
2014-03-06 10:15:00,38.72,38.76,38.68,38.74,230200.0,33.8209,33.8558,33.7859,33.8384,230200.0
2014-03-06 10:20:00,38.73,38.78,38.72,38.74,53600.0,33.8296,33.8733,33.8209,33.8384,53600.0
2014-03-06 10:25:00,38.74,38.83,38.72,38.83,64000.0,33.8384,33.917,33.8209,33.917,64000.0
2014-03-06 10:30:00,38.83,38.85,38.83,38.83,54800.0,33.917,33.9344,33.917,33.917,54800.0
2014-03-06 10:35:00,38.83,38.85,38.82,38.84,38600.0,33.917,33.9344,33.9082,33.9257,38600.0
2014-03-06 10:40:00,38.84,38.87,38.83,38.87,34600.0,33.9257,33.9519,33.917,33.9519,34600.0
2014-03-06 10:45:00,38.87,38.89,38.84,38.89,80200.0,33.9519,33.9694,33.9257,33.9694,80200.0
2014-03-06 10:50:00,38.89,38.94,38.88,38.94,135000.0,33.9694,34.013,33.9606,34.013,135000.0
2014-03-06 10:55:00,38.94,39.01,38.94,39.01,147400.0,34.013,34.0742,34.013,34.0742,147400.0
2014-03-06 11:00:00,39.01,39.03,38.97,38.98,67400.0,34.0742,34.0917,34.0393,34.048,67400.0
2014-03-06 11:05:00,38.98,38.98,38.95,38.97,70600.0,34.048,34.048,34.0218,34.0393,70600.0
2014-03-06 11:10:00,38.97,38.99,38.96,38.99,45600.0,34.0393,34.0567,34.0305,34.0567,45600.0
2014-03-06 11:15:00,38.99,38.99,38.97,38.98,25200.0,34.0567,34.0567,34.0393,34.048,25200.0
2014-03-06 11:20:00,38.98,39.02,38.98,39.01,46000.0,34.048,34.0829,34.048,34.0742,46000.0
2014-03-06 11:25:00,39.0,39.01,38.96,38.96,46800.0,34.0655,34.0742,34.0305,34.0305,46800.0
2014-03-06 11:30:00,38.96,38.97,38.92,38.94,99600.0,34.0305,34.0393,33.9956,34.013,99600.0
2014-03-06 11:35:00,38.93,38.95,38.88,38.94,67800.0,34.0043,34.0218,33.9606,34.013,67800.0
2014-03-06 11:40:00,38.95,39.0,38.95,38.99,46000.0,34.0218,34.0655,34.0218,34.0567,46000.0
2014-03-06 11:45:00,38.99,39.03,38.99,39.02,60000.0,34.0567,34.0917,34.0567,34.0829,60000.0
2014-03-06 11:50:00,39.02,39.03,39.01,39.01,35200.0,34.0829,34.0917,34.0742,34.0742,35200.0
2014-03-06 11:55:00,39.01,39.02,38.99,39.0,31600.0,34.0742,34.0829,34.0567,34.0655,31600.0
2014-03-06 12:00:00,38.99,39.02,38.99,39.01,23600.0,34.0567,34.0829,34.0567,34.0742,23600.0
2014-03-06 12:05:00,39.01,39.02,39.0,39.02,24600.0,34.0742,34.0829,34.0655,34.0829,24600.0
2014-03-06 12:10:00,39.02,39.06,39.02,39.06,49600.0,34.0829,34.1179,34.0829,34.1179,49600.0
2014-03-06 12:15:00,39.05,39.05,39.02,39.02,22600.0,34.1091,34.1091,34.0829,34.0829,22600.0
2014-03-06 12:20:00,39.03,39.07,39.03,39.07,22200.0,34.0917,34.1266,34.0917,34.1266,22200.0
2014-03-06 12:25:00,39.07,39.1,39.06,39.09,46800.0,34.1266,34.1528,34.1179,34.1441,46800.0
2014-03-06 12:30:00,39.09,39.13,39.09,39.12,40200.0,34.1441,34.179,34.1441,34.1703,40200.0
2014-03-06 12:35:00,39.12,39.12,39.08,39.1,48600.0,34.1703,34.1703,34.1353,34.1528,48600.0
2014-03-06 12:40:00,39.1,39.12,39.08,39.12,46000.0,34.1528,34.1703,34.1353,34.1703,46000.0
2014-03-06 12:45:00,39.12,39.14,39.12,39.14,22200.0,34.1703,34.1877,34.1703,34.1877,22200.0
2014-03-06 12:50:00,39.14,39.14,39.1,39.11,28200.0,34.1877,34.1877,34.1528,34.1615,28200.0
2014-03-06 12:55:00,39.11,39.13,39.1,39.13,16200.0,34.1615,34.179,34.1528,34.179,16200.0
2014-03-06 13:00:00,39.13,39.13,39.08,39.08,33400.0,34.179,34.179,34.1353,34.1353,33400.0
2014-03-06 13:05:00,39.08,39.11,39.08,39.11,14800.0,34.1353,34.1615,34.1353,34.1615,14800.0
2014-03-06 13:10:00,39.12,39.13,39.07,39.1,27400.0,34.1703,34.179,34.1266,34.1528,27400.0
2014-03-06 13:15:00,39.09,39.1,39.08,39.09,20800.0,34.1441,34.1528,34.1353,34.1441,20800.0
2014-03-06 13:20:00,39.09,39.1,39.08,39.1,16800.0,34.1441,34.1528,34.1353,34.1528,16800.0
2014-03-06 13:25:00,39.1,39.1,39.07,39.08,37400.0,34.1528,34.1528,34.1266,34.1353,37400.0
2014-03-06 13:30:00,39.08,39.1,39.08,39.08,34000.0,34.1353,34.1528,34.1353,34.1353,34000.0
2014-03-06 13:35:00,39.08,39.1,39.08,39.09,31200.0,34.1353,34.1528,34.1353,34.1441,31200.0
2014-03-06 13:40:00,39.09,39.09,39.06,39.07,35400.0,34.1441,34.1441,34.1179,34.1266,35400.0
2014-03-06 13:45:00,39.07,39.07,39.02,39.02,47200.0,34.1266,34.1266,34.0829,34.0829,47200.0
2014-03-06 13:50:00,39.02,39.06,39.02,39.05,53400.0,34.0829,34.1179,34.0829,34.1091,53400.0
2014-03-06 13:55:00,39.05,39.05,39.01,39.03,31400.0,34.1091,34.1091,34.0742,34.0917,31400.0
2014-03-06 14:00:00,39.02,39.06,39.01,39.05,42400.0,34.0829,34.1179,34.0742,34.1091,42400.0
2014-03-06 14:05:00,39.05,39.09,39.05,39.07,56200.0,34.1091,34.1441,34.1091,34.1266,56200.0
2014-03-06 14:10:00,39.07,39.08,39.06,39.07,39600.0,34.1266,34.1353,34.1179,34.1266,39600.0
2014-03-06 14:15:00,39.07,39.09,39.06,39.09,27400.0,34.1266,34.1441,34.1179,34.1441,27400.0
2014-03-06 14:20:00,39.09,39.13,39.09,39.12,54600.0,34.1441,34.179,34.1441,34.1703,54600.0
2014-03-06 14:25:00,39.12,39.18,39.12,39.16,63400.0,34.1703,34.2227,34.1703,34.2052,63400.0
2014-03-06 14:30:00,39.16,39.17,39.15,39.16,52200.0,34.2052,34.2139,34.1965,34.2052,52200.0
2014-03-06 14:35:00,39.15,39.16,39.13,39.16,35200.0,34.1965,34.2052,34.179,34.2052,35200.0
2014-03-06 14:40:00,39.16,39.2,39.15,39.15,39800.0,34.2052,34.2402,34.1965,34.1965,39800.0
2014-03-06 14:45:00,39.15,39.17,39.15,39.16,29000.0,34.1965,34.2139,34.1965,34.2052,29000.0
2014-03-06 14:50:00,39.16,39.18,39.15,39.16,31000.0,34.2052,34.2227,34.1965,34.2052,31000.0
2014-03-06 14:55:00,39.17,39.18,39.16,39.17,23000.0,34.2139,34.2227,34.2052,34.2139,23000.0
2014-03-06 15:00:00,39.17,39.18,39.16,39.16,37000.0,34.2139,34.2227,34.2052,34.2052,37000.0
2014-03-06 15:05:00,39.17,39.17,39.13,39.13,26600.0,34.2139,34.2139,34.179,34.179,26600.0
2014-03-06 15:10:00,39.14,39.15,39.12,39.14,69400.0,34.1877,34.1965,34.1703,34.1877,69400.0
2014-03-06 15:15:00,39.14,39.17,39.13,39.14,72800.0,34.1877,34.2139,34.179,34.1877,72800.0
2014-03-06 15:20:00,39.14,39.15,39.11,39.13,83400.0,34.1877,34.1965,34.1615,34.179,83400.0
2014-03-06 15:25:00,39.12,39.14,39.12,39.14,36200.0,34.1703,34.1877,34.1703,34.1877,36200.0
2014-03-06 15:30:00,39.14,39.17,39.13,39.17,57600.0,34.1877,34.2139,34.179,34.2139,57600.0
2014-03-06 15:35:00,39.17,39.18,39.12,39.15,117000.0,34.2139,34.2227,34.1703,34.1965,117000.0
2014-03-06 15:40:00,39.15,39.16,39.13,39.13,43000.0,34.1965,34.2052,34.179,34.179,43000.0
2014-03-06 15:45:00,39.13,39.13,39.12,39.13,90400.0,34.179,34.179,34.1703,34.179,90400.0
2014-03-06 15:50:00,39.13,39.13,39.1,39.11,160600.0,34.179,34.179,34.1528,34.1615,160600.0
2014-03-06 15:55:00,39.11,39.13,39.1,39.13,282400.0,34.1615,34.179,34.1528,34.179,282400.0
2014-03-07 09:30:00,39.55,39.74,39.55,39.59,513600.0,34.5459,34.7118,34.5459,34.5808,513600.0
2014-03-07 09:35:00,39.59,39.74,39.54,39.73,239000.0,34.5808,34.7118,34.5371,34.7031,239000.0
2014-03-07 09:40:00,39.72,39.9,39.72,39.9,241400.0,34.6944,34.8516,34.6944,34.8516,241400.0
2014-03-07 09:45:00,39.9,39.94,39.74,39.79,293200.0,34.8516,34.8865,34.7118,34.7555,293200.0
2014-03-07 09:50:00,39.79,39.88,39.76,39.88,111000.0,34.7555,34.8341,34.7293,34.8341,111000.0
2014-03-07 09:55:00,39.88,39.88,39.8,39.85,93800.0,34.8341,34.8341,34.7642,34.8079,93800.0
2014-03-07 10:00:00,39.85,39.85,39.74,39.83,113000.0,34.8079,34.8079,34.7118,34.7904,113000.0
2014-03-07 10:05:00,39.84,39.98,39.84,39.92,343800.0,34.7992,34.9215,34.7992,34.8691,343800.0
2014-03-07 10:10:00,39.92,39.96,39.75,39.93,141800.0,34.8691,34.904,34.7206,34.8778,141800.0
2014-03-07 10:15:00,39.94,40.05,39.93,39.99,464400.0,34.8865,34.9826,34.8778,34.9302,464400.0
2014-03-07 10:20:00,39.98,39.99,39.84,39.84,71800.0,34.9215,34.9302,34.7992,34.7992,71800.0
2014-03-07 10:25:00,39.84,39.88,39.81,39.85,101200.0,34.7992,34.8341,34.773,34.8079,101200.0
2014-03-07 10:30:00,39.85,39.93,39.84,39.87,112200.0,34.8079,34.8778,34.7992,34.8254,112200.0
2014-03-07 10:35:00,39.87,39.9,39.81,39.81,74400.0,34.8254,34.8516,34.773,34.773,74400.0
2014-03-07 10:40:00,39.8,39.82,39.72,39.74,160000.0,34.7642,34.7817,34.6944,34.7118,160000.0
2014-03-07 10:45:00,39.74,39.79,39.71,39.79,57200.0,34.7118,34.7555,34.6856,34.7555,57200.0
2014-03-07 10:50:00,39.79,39.79,39.74,39.76,61400.0,34.7555,34.7555,34.7118,34.7293,61400.0
2014-03-07 10:55:00,39.76,39.79,39.74,39.75,70800.0,34.7293,34.7555,34.7118,34.7206,70800.0
2014-03-07 11:00:00,39.75,39.77,39.6,39.62,200200.0,34.7206,34.738,34.5895,34.607,200200.0
2014-03-07 11:05:00,39.61,39.7,39.59,39.67,164400.0,34.5983,34.6769,34.5808,34.6507,164400.0
2014-03-07 11:10:00,39.67,39.73,39.66,39.71,232400.0,34.6507,34.7031,34.6419,34.6856,232400.0
2014-03-07 11:15:00,39.71,39.71,39.63,39.69,81000.0,34.6856,34.6856,34.6157,34.6682,81000.0
2014-03-07 11:20:00,39.68,39.69,39.63,39.66,100400.0,34.6594,34.6682,34.6157,34.6419,100400.0
2014-03-07 11:25:00,39.66,39.7,39.66,39.7,58600.0,34.6419,34.6769,34.6419,34.6769,58600.0
2014-03-07 11:30:00,39.7,39.74,39.7,39.72,64400.0,34.6769,34.7118,34.6769,34.6944,64400.0
2014-03-07 11:35:00,39.73,39.74,39.69,39.7,43200.0,34.7031,34.7118,34.6682,34.6769,43200.0
2014-03-07 11:40:00,39.7,39.71,39.66,39.7,63400.0,34.6769,34.6856,34.6419,34.6769,63400.0
2014-03-07 11:45:00,39.7,39.73,39.68,39.7,43600.0,34.6769,34.7031,34.6594,34.6769,43600.0
2014-03-07 11:50:00,39.7,39.74,39.7,39.72,48400.0,34.6769,34.7118,34.6769,34.6944,48400.0
2014-03-07 11:55:00,39.72,39.78,39.71,39.77,78400.0,34.6944,34.7468,34.6856,34.738,78400.0
2014-03-07 12:00:00,39.77,39.77,39.74,39.74,42800.0,34.738,34.738,34.7118,34.7118,42800.0
2014-03-07 12:05:00,39.74,39.75,39.73,39.74,45200.0,34.7118,34.7206,34.7031,34.7118,45200.0
2014-03-07 12:10:00,39.74,39.77,39.74,39.76,36800.0,34.7118,34.738,34.7118,34.7293,36800.0
2014-03-07 12:15:00,39.76,39.81,39.76,39.81,86800.0,34.7293,34.773,34.7293,34.773,86800.0
2014-03-07 12:20:00,39.8,39.85,39.79,39.84,64200.0,34.7642,34.8079,34.7555,34.7992,64200.0
2014-03-07 12:25:00,39.84,39.85,39.82,39.84,35600.0,34.7992,34.8079,34.7817,34.7992,35600.0
2014-03-07 12:30:00,39.84,39.84,39.77,39.77,50600.0,34.7992,34.7992,34.738,34.738,50600.0
2014-03-07 12:35:00,39.78,39.78,39.76,39.77,36800.0,34.7468,34.7468,34.7293,34.738,36800.0
2014-03-07 12:40:00,39.77,39.77,39.72,39.73,42400.0,34.738,34.738,34.6944,34.7031,42400.0
2014-03-07 12:45:00,39.73,39.74,39.72,39.72,42200.0,34.7031,34.7118,34.6944,34.6944,42200.0
2014-03-07 12:50:00,39.71,39.76,39.71,39.73,36800.0,34.6856,34.7293,34.6856,34.7031,36800.0
2014-03-07 12:55:00,39.74,39.75,39.73,39.74,31600.0,34.7118,34.7206,34.7031,34.7118,31600.0
2014-03-07 13:00:00,39.74,39.74,39.68,39.72,52800.0,34.7118,34.7118,34.6594,34.6944,52800.0
2014-03-07 13:05:00,39.72,39.77,39.72,39.76,90000.0,34.6944,34.738,34.6944,34.7293,90000.0
2014-03-07 13:10:00,39.75,39.78,39.74,39.74,57200.0,34.7206,34.7468,34.7118,34.7118,57200.0
2014-03-07 13:15:00,39.74,39.74,39.7,39.71,114600.0,34.7118,34.7118,34.6769,34.6856,114600.0
2014-03-07 13:20:00,39.71,39.72,39.68,39.69,87000.0,34.6856,34.6944,34.6594,34.6682,87000.0
2014-03-07 13:25:00,39.69,39.69,39.66,39.66,85600.0,34.6682,34.6682,34.6419,34.6419,85600.0
2014-03-07 13:30:00,39.66,39.72,39.66,39.72,47800.0,34.6419,34.6944,34.6419,34.6944,47800.0
2014-03-07 13:35:00,39.72,39.73,39.65,39.67,50000.0,34.6944,34.7031,34.6332,34.6507,50000.0
2014-03-07 13:40:00,39.66,39.68,39.66,39.68,39200.0,34.6419,34.6594,34.6419,34.6594,39200.0
2014-03-07 13:45:00,39.68,39.7,39.63,39.63,64400.0,34.6594,34.6769,34.6157,34.6157,64400.0
2014-03-07 13:50:00,39.63,39.64,39.62,39.62,48400.0,34.6157,34.6245,34.607,34.607,48400.0
2014-03-07 13:55:00,39.63,39.67,39.63,39.63,54200.0,34.6157,34.6507,34.6157,34.6157,54200.0
2014-03-07 14:00:00,39.63,39.68,39.63,39.68,27200.0,34.6157,34.6594,34.6157,34.6594,27200.0
2014-03-07 14:05:00,39.68,39.69,39.63,39.63,46800.0,34.6594,34.6682,34.6157,34.6157,46800.0
2014-03-07 14:10:00,39.63,39.71,39.63,39.71,49400.0,34.6157,34.6856,34.6157,34.6856,49400.0
2014-03-07 14:15:00,39.71,39.71,39.66,39.66,38000.0,34.6856,34.6856,34.6419,34.6419,38000.0
2014-03-07 14:20:00,39.66,39.66,39.6,39.64,74200.0,34.6419,34.6419,34.5895,34.6245,74200.0
2014-03-07 14:25:00,39.64,39.68,39.63,39.68,36600.0,34.6245,34.6594,34.6157,34.6594,36600.0
2014-03-07 14:30:00,39.68,39.7,39.66,39.68,43800.0,34.6594,34.6769,34.6419,34.6594,43800.0
2014-03-07 14:35:00,39.68,39.68,39.65,39.65,23800.0,34.6594,34.6594,34.6332,34.6332,23800.0
2014-03-07 14:40:00,39.65,39.66,39.63,39.64,22400.0,34.6332,34.6419,34.6157,34.6245,22400.0
2014-03-07 14:45:00,39.64,39.71,39.64,39.71,55200.0,34.6245,34.6856,34.6245,34.6856,55200.0
2014-03-07 14:50:00,39.71,39.74,39.71,39.74,40400.0,34.6856,34.7118,34.6856,34.7118,40400.0
2014-03-07 14:55:00,39.74,39.74,39.7,39.7,32800.0,34.7118,34.7118,34.6769,34.6769,32800.0
2014-03-07 15:00:00,39.71,39.73,39.7,39.71,61800.0,34.6856,34.7031,34.6769,34.6856,61800.0
2014-03-07 15:05:00,39.7,39.72,39.68,39.72,95600.0,34.6769,34.6944,34.6594,34.6944,95600.0
2014-03-07 15:10:00,39.72,39.73,39.71,39.71,60600.0,34.6944,34.7031,34.6856,34.6856,60600.0
2014-03-07 15:15:00,39.71,39.72,39.69,39.71,59000.0,34.6856,34.6944,34.6682,34.6856,59000.0
2014-03-07 15:20:00,39.71,39.71,39.65,39.66,72400.0,34.6856,34.6856,34.6332,34.6419,72400.0
2014-03-07 15:25:00,39.66,39.69,39.66,39.67,52600.0,34.6419,34.6682,34.6419,34.6507,52600.0
2014-03-07 15:30:00,39.67,39.68,39.63,39.63,95600.0,34.6507,34.6594,34.6157,34.6157,95600.0
2014-03-07 15:35:00,39.63,39.64,39.6,39.62,76000.0,34.6157,34.6245,34.5895,34.607,76000.0
2014-03-07 15:40:00,39.62,39.68,39.62,39.68,97800.0,34.607,34.6594,34.607,34.6594,97800.0
2014-03-07 15:45:00,39.68,39.68,39.63,39.67,166400.0,34.6594,34.6594,34.6157,34.6507,166400.0
2014-03-07 15:50:00,39.67,39.69,39.66,39.67,139400.0,34.6507,34.6682,34.6419,34.6507,139400.0
2014-03-07 15:55:00,39.67,39.73,39.67,39.73,400000.0,34.6507,34.7031,34.6507,34.7031,400000.0
2014-03-10 09:30:00,39.6,39.68,39.51,39.57,160600.0,34.5895,34.6594,34.5109,34.5633,160600.0
2014-03-10 09:35:00,39.58,39.68,39.51,39.52,238400.0,34.5721,34.6594,34.5109,34.5197,238400.0
2014-03-10 09:40:00,39.52,39.56,39.34,39.35,164000.0,34.5197,34.5546,34.3624,34.3712,164000.0
2014-03-10 09:45:00,39.36,39.49,39.35,39.41,44000.0,34.3799,34.4935,34.3712,34.4236,44000.0
2014-03-10 09:50:00,39.41,39.42,39.34,39.4,43800.0,34.4236,34.4323,34.3624,34.4148,43800.0
2014-03-10 09:55:00,39.4,39.44,39.36,39.42,37200.0,34.4148,34.4498,34.3799,34.4323,37200.0
2014-03-10 10:00:00,39.42,39.47,39.37,39.38,43400.0,34.4323,34.476,34.3886,34.3974,43400.0
2014-03-10 10:05:00,39.36,39.36,39.31,39.34,44600.0,34.3799,34.3799,34.3362,34.3624,44600.0
2014-03-10 10:10:00,39.34,39.38,39.33,39.34,57400.0,34.3624,34.3974,34.3537,34.3624,57400.0
2014-03-10 10:15:00,39.34,39.4,39.28,39.28,81600.0,34.3624,34.4148,34.31,34.31,81600.0
2014-03-10 10:20:00,39.28,39.36,39.27,39.34,69600.0,34.31,34.3799,34.3013,34.3624,69600.0
2014-03-10 10:25:00,39.33,39.35,39.27,39.34,57400.0,34.3537,34.3712,34.3013,34.3624,57400.0
2014-03-10 10:30:00,39.33,39.33,39.27,39.29,70000.0,34.3537,34.3537,34.3013,34.3188,70000.0
2014-03-10 10:35:00,39.29,39.35,39.29,39.32,86800.0,34.3188,34.3712,34.3188,34.345,86800.0
2014-03-10 10:40:00,39.32,39.32,39.23,39.27,48200.0,34.345,34.345,34.2664,34.3013,48200.0
2014-03-10 10:45:00,39.27,39.34,39.25,39.33,30600.0,34.3013,34.3624,34.2838,34.3537,30600.0
2014-03-10 10:50:00,39.33,39.35,39.31,39.35,43800.0,34.3537,34.3712,34.3362,34.3712,43800.0
2014-03-10 10:55:00,39.35,39.38,39.34,39.36,58800.0,34.3712,34.3974,34.3624,34.3799,58800.0
2014-03-10 11:00:00,39.35,39.35,39.34,39.35,59000.0,34.3712,34.3712,34.3624,34.3712,59000.0
2014-03-10 11:05:00,39.35,39.45,39.35,39.44,70800.0,34.3712,34.4585,34.3712,34.4498,70800.0
2014-03-10 11:10:00,39.44,39.44,39.38,39.39,93000.0,34.4498,34.4498,34.3974,34.4061,93000.0
2014-03-10 11:15:00,39.4,39.46,39.39,39.44,55000.0,34.4148,34.4673,34.4061,34.4498,55000.0
2014-03-10 11:20:00,39.44,39.49,39.43,39.47,45600.0,34.4498,34.4935,34.4411,34.476,45600.0
2014-03-10 11:25:00,39.48,39.51,39.44,39.44,65000.0,34.4847,34.5109,34.4498,34.4498,65000.0
2014-03-10 11:30:00,39.45,39.48,39.43,39.46,82600.0,34.4585,34.4847,34.4411,34.4673,82600.0
2014-03-10 11:35:00,39.47,39.48,39.45,39.47,31000.0,34.476,34.4847,34.4585,34.476,31000.0
2014-03-10 11:40:00,39.47,39.48,39.42,39.42,22800.0,34.476,34.4847,34.4323,34.4323,22800.0
2014-03-10 11:45:00,39.42,39.43,39.4,39.4,49400.0,34.4323,34.4411,34.4148,34.4148,49400.0
2014-03-10 11:50:00,39.41,39.41,39.34,39.35,22600.0,34.4236,34.4236,34.3624,34.3712,22600.0
2014-03-10 11:55:00,39.35,39.35,39.32,39.33,40200.0,34.3712,34.3712,34.345,34.3537,40200.0
2014-03-10 12:00:00,39.33,39.35,39.31,39.34,55800.0,34.3537,34.3712,34.3362,34.3624,55800.0
2014-03-10 12:05:00,39.34,39.34,39.3,39.3,49800.0,34.3624,34.3624,34.3275,34.3275,49800.0
2014-03-10 12:10:00,39.31,39.32,39.27,39.27,41000.0,34.3362,34.345,34.3013,34.3013,41000.0
2014-03-10 12:15:00,39.27,39.3,39.27,39.29,22200.0,34.3013,34.3275,34.3013,34.3188,22200.0
2014-03-10 12:20:00,39.3,39.34,39.29,39.34,26400.0,34.3275,34.3624,34.3188,34.3624,26400.0
2014-03-10 12:25:00,39.35,39.38,39.34,39.34,33000.0,34.3712,34.3974,34.3624,34.3624,33000.0
2014-03-10 12:30:00,39.35,39.39,39.35,39.39,17600.0,34.3712,34.4061,34.3712,34.4061,17600.0
2014-03-10 12:35:00,39.4,39.4,39.38,39.38,60600.0,34.4148,34.4148,34.3974,34.3974,60600.0
2014-03-10 12:40:00,39.4,39.44,39.38,39.43,19400.0,34.4148,34.4498,34.3974,34.4411,19400.0
2014-03-10 12:45:00,39.43,39.45,39.41,39.45,25000.0,34.4411,34.4585,34.4236,34.4585,25000.0
2014-03-10 12:50:00,39.45,39.45,39.4,39.41,39400.0,34.4585,34.4585,34.4148,34.4236,39400.0
2014-03-10 12:55:00,39.42,39.45,39.41,39.44,29800.0,34.4323,34.4585,34.4236,34.4498,29800.0
2014-03-10 13:00:00,39.44,39.45,39.43,39.45,19600.0,34.4498,34.4585,34.4411,34.4585,19600.0
2014-03-10 13:05:00,39.45,39.45,39.38,39.4,22800.0,34.4585,34.4585,34.3974,34.4148,22800.0
2014-03-10 13:10:00,39.4,39.43,39.4,39.41,21400.0,34.4148,34.4411,34.4148,34.4236,21400.0
2014-03-10 13:15:00,39.41,39.43,39.39,39.39,23600.0,34.4236,34.4411,34.4061,34.4061,23600.0
2014-03-10 13:20:00,39.4,39.41,39.38,39.38,17200.0,34.4148,34.4236,34.3974,34.3974,17200.0
2014-03-10 13:25:00,39.39,39.43,39.39,39.42,18800.0,34.4061,34.4411,34.4061,34.4323,18800.0
2014-03-10 13:30:00,39.42,39.43,39.35,39.37,28200.0,34.4323,34.4411,34.3712,34.3886,28200.0
2014-03-10 13:35:00,39.37,39.38,39.33,39.35,32600.0,34.3886,34.3974,34.3537,34.3712,32600.0
2014-03-10 13:40:00,39.35,39.38,39.35,39.37,30800.0,34.3712,34.3974,34.3712,34.3886,30800.0
2014-03-10 13:45:00,39.37,39.4,39.35,39.35,61800.0,34.3886,34.4148,34.3712,34.3712,61800.0
2014-03-10 13:50:00,39.35,39.4,39.35,39.39,22200.0,34.3712,34.4148,34.3712,34.4061,22200.0
2014-03-10 13:55:00,39.4,39.4,39.33,39.33,50600.0,34.4148,34.4148,34.3537,34.3537,50600.0
2014-03-10 14:00:00,39.33,39.33,39.29,39.31,32600.0,34.3537,34.3537,34.3188,34.3362,32600.0
2014-03-10 14:05:00,39.32,39.38,39.32,39.38,14800.0,34.345,34.3974,34.345,34.3974,14800.0
2014-03-10 14:10:00,39.39,39.39,39.36,39.38,21000.0,34.4061,34.4061,34.3799,34.3974,21000.0
2014-03-10 14:15:00,39.38,39.38,39.37,39.37,25600.0,34.3974,34.3974,34.3886,34.3886,25600.0
2014-03-10 14:20:00,39.37,39.39,39.35,39.38,23200.0,34.3886,34.4061,34.3712,34.3974,23200.0
2014-03-10 14:25:00,39.38,39.4,39.35,39.38,84600.0,34.3974,34.4148,34.3712,34.3974,84600.0
2014-03-10 14:30:00,39.38,39.42,39.38,39.42,23000.0,34.3974,34.4323,34.3974,34.4323,23000.0
2014-03-10 14:35:00,39.42,39.45,39.42,39.42,20400.0,34.4323,34.4585,34.4323,34.4323,20400.0
2014-03-10 14:40:00,39.42,39.42,39.37,39.37,29000.0,34.4323,34.4323,34.3886,34.3886,29000.0
2014-03-10 14:45:00,39.37,39.39,39.37,39.38,55800.0,34.3886,34.4061,34.3886,34.3974,55800.0
2014-03-10 14:50:00,39.38,39.42,39.38,39.41,27600.0,34.3974,34.4323,34.3974,34.4236,27600.0
2014-03-10 14:55:00,39.4,39.41,39.38,39.39,33400.0,34.4148,34.4236,34.3974,34.4061,33400.0
2014-03-10 15:00:00,39.39,39.4,39.38,39.39,34000.0,34.4061,34.4148,34.3974,34.4061,34000.0
2014-03-10 15:05:00,39.4,39.4,39.37,39.4,56600.0,34.4148,34.4148,34.3886,34.4148,56600.0
2014-03-10 15:10:00,39.4,39.41,39.35,39.37,31200.0,34.4148,34.4236,34.3712,34.3886,31200.0
2014-03-10 15:15:00,39.37,39.4,39.35,39.38,29000.0,34.3886,34.4148,34.3712,34.3974,29000.0
2014-03-10 15:20:00,39.38,39.38,39.35,39.38,44000.0,34.3974,34.3974,34.3712,34.3974,44000.0
2014-03-10 15:25:00,39.38,39.41,39.38,39.4,38800.0,34.3974,34.4236,34.3974,34.4148,38800.0
2014-03-10 15:30:00,39.41,39.41,39.38,39.41,57400.0,34.4236,34.4236,34.3974,34.4236,57400.0
2014-03-10 15:35:00,39.41,39.44,39.41,39.42,72400.0,34.4236,34.4498,34.4236,34.4323,72400.0
2014-03-10 15:40:00,39.42,39.45,39.42,39.44,73400.0,34.4323,34.4585,34.4323,34.4498,73400.0
2014-03-10 15:45:00,39.44,39.48,39.42,39.46,122600.0,34.4498,34.4847,34.4323,34.4673,122600.0
2014-03-10 15:50:00,39.46,39.48,39.46,39.48,67800.0,34.4673,34.4847,34.4673,34.4847,67800.0
2014-03-10 15:55:00,39.47,39.49,39.45,39.49,275800.0,34.476,34.4935,34.4585,34.4935,275800.0
2014-03-11 09:30:00,39.52,39.71,39.52,39.59,176200.0,34.5197,34.6856,34.5197,34.5808,176200.0
2014-03-11 09:35:00,39.59,39.6,39.42,39.51,72200.0,34.5808,34.5895,34.4323,34.5109,72200.0
2014-03-11 09:40:00,39.49,39.63,39.47,39.61,74600.0,34.4935,34.6157,34.476,34.5983,74600.0
2014-03-11 09:45:00,39.61,39.63,39.49,39.58,46600.0,34.5983,34.6157,34.4935,34.5721,46600.0
2014-03-11 09:50:00,39.58,39.63,39.54,39.63,63400.0,34.5721,34.6157,34.5371,34.6157,63400.0
2014-03-11 09:55:00,39.63,39.76,39.63,39.71,419800.0,34.6157,34.7293,34.6157,34.6856,419800.0
2014-03-11 10:00:00,39.71,39.72,39.58,39.63,56000.0,34.6856,34.6944,34.5721,34.6157,56000.0
2014-03-11 10:05:00,39.63,39.63,39.57,39.59,34800.0,34.6157,34.6157,34.5633,34.5808,34800.0
2014-03-11 10:10:00,39.6,39.63,39.58,39.62,31000.0,34.5895,34.6157,34.5721,34.607,31000.0
2014-03-11 10:15:00,39.62,39.63,39.56,39.6,33200.0,34.607,34.6157,34.5546,34.5895,33200.0
2014-03-11 10:20:00,39.61,39.65,39.59,39.65,41600.0,34.5983,34.6332,34.5808,34.6332,41600.0
2014-03-11 10:25:00,39.65,39.72,39.63,39.66,64400.0,34.6332,34.6944,34.6157,34.6419,64400.0
2014-03-11 10:30:00,39.66,39.68,39.66,39.68,19800.0,34.6419,34.6594,34.6419,34.6594,19800.0
2014-03-11 10:35:00,39.68,39.73,39.68,39.7,26800.0,34.6594,34.7031,34.6594,34.6769,26800.0
2014-03-11 10:40:00,39.7,39.7,39.63,39.68,37000.0,34.6769,34.6769,34.6157,34.6594,37000.0
2014-03-11 10:45:00,39.68,39.71,39.68,39.68,28800.0,34.6594,34.6856,34.6594,34.6594,28800.0
2014-03-11 10:50:00,39.68,39.77,39.68,39.76,43600.0,34.6594,34.738,34.6594,34.7293,43600.0
2014-03-11 10:55:00,39.76,39.79,39.75,39.78,33600.0,34.7293,34.7555,34.7206,34.7468,33600.0
2014-03-11 11:00:00,39.77,39.81,39.7,39.7,94000.0,34.738,34.773,34.6769,34.6769,94000.0
2014-03-11 11:05:00,39.7,39.74,39.7,39.72,25600.0,34.6769,34.7118,34.6769,34.6944,25600.0
2014-03-11 11:10:00,39.72,39.73,39.66,39.66,85200.0,34.6944,34.7031,34.6419,34.6419,85200.0
2014-03-11 11:15:00,39.67,39.67,39.58,39.59,50200.0,34.6507,34.6507,34.5721,34.5808,50200.0
2014-03-11 11:20:00,39.59,39.6,39.55,39.56,55400.0,34.5808,34.5895,34.5459,34.5546,55400.0
2014-03-11 11:25:00,39.56,39.6,39.56,39.56,70000.0,34.5546,34.5895,34.5546,34.5546,70000.0
2014-03-11 11:30:00,39.55,39.55,39.51,39.54,57200.0,34.5459,34.5459,34.5109,34.5371,57200.0
2014-03-11 11:35:00,39.53,39.58,39.53,39.56,66600.0,34.5284,34.5721,34.5284,34.5546,66600.0
2014-03-11 11:40:00,39.56,39.58,39.51,39.53,52400.0,34.5546,34.5721,34.5109,34.5284,52400.0
2014-03-11 11:45:00,39.53,39.55,39.52,39.52,30400.0,34.5284,34.5459,34.5197,34.5197,30400.0
2014-03-11 11:50:00,39.52,39.54,39.51,39.52,39400.0,34.5197,34.5371,34.5109,34.5197,39400.0
2014-03-11 11:55:00,39.52,39.54,39.5,39.53,29200.0,34.5197,34.5371,34.5022,34.5284,29200.0
2014-03-11 12:00:00,39.53,39.55,39.51,39.55,26600.0,34.5284,34.5459,34.5109,34.5459,26600.0
2014-03-11 12:05:00,39.55,39.56,39.52,39.52,32000.0,34.5459,34.5546,34.5197,34.5197,32000.0
2014-03-11 12:10:00,39.52,39.56,39.49,39.56,49400.0,34.5197,34.5546,34.4935,34.5546,49400.0
2014-03-11 12:15:00,39.56,39.56,39.49,39.49,39800.0,34.5546,34.5546,34.4935,34.4935,39800.0
2014-03-11 12:20:00,39.49,39.51,39.47,39.5,30400.0,34.4935,34.5109,34.476,34.5022,30400.0
2014-03-11 12:25:00,39.5,39.5,39.46,39.47,24200.0,34.5022,34.5022,34.4673,34.476,24200.0
2014-03-11 12:30:00,39.47,39.52,39.45,39.52,25800.0,34.476,34.5197,34.4585,34.5197,25800.0
2014-03-11 12:35:00,39.52,39.55,39.51,39.54,32000.0,34.5197,34.5459,34.5109,34.5371,32000.0
2014-03-11 12:40:00,39.54,39.59,39.52,39.58,32800.0,34.5371,34.5808,34.5197,34.5721,32800.0
2014-03-11 12:45:00,39.58,39.65,39.57,39.64,125200.0,34.5721,34.6332,34.5633,34.6245,125200.0
2014-03-11 12:50:00,39.65,39.65,39.63,39.63,71600.0,34.6332,34.6332,34.6157,34.6157,71600.0
2014-03-11 12:55:00,39.63,39.63,39.53,39.53,46600.0,34.6157,34.6157,34.5284,34.5284,46600.0
2014-03-11 13:00:00,39.53,39.57,39.49,39.49,47000.0,34.5284,34.5633,34.4935,34.4935,47000.0
2014-03-11 13:05:00,39.49,39.51,39.47,39.5,26400.0,34.4935,34.5109,34.476,34.5022,26400.0
2014-03-11 13:10:00,39.5,39.51,39.47,39.51,24600.0,34.5022,34.5109,34.476,34.5109,24600.0
2014-03-11 13:15:00,39.51,39.51,39.47,39.47,23000.0,34.5109,34.5109,34.476,34.476,23000.0
2014-03-11 13:20:00,39.47,39.49,39.46,39.47,45400.0,34.476,34.4935,34.4673,34.476,45400.0
2014-03-11 13:25:00,39.47,39.48,39.43,39.46,29000.0,34.476,34.4847,34.4411,34.4673,29000.0
2014-03-11 13:30:00,39.46,39.49,39.45,39.48,24600.0,34.4673,34.4935,34.4585,34.4847,24600.0
2014-03-11 13:35:00,39.48,39.52,39.48,39.52,19600.0,34.4847,34.5197,34.4847,34.5197,19600.0
2014-03-11 13:40:00,39.52,39.54,39.49,39.5,22000.0,34.5197,34.5371,34.4935,34.5022,22000.0
2014-03-11 13:45:00,39.49,39.52,39.48,39.52,24800.0,34.4935,34.5197,34.4847,34.5197,24800.0
2014-03-11 13:50:00,39.52,39.52,39.49,39.49,26600.0,34.5197,34.5197,34.4935,34.4935,26600.0
2014-03-11 13:55:00,39.49,39.51,39.49,39.51,27400.0,34.4935,34.5109,34.4935,34.5109,27400.0
2014-03-11 14:00:00,39.51,39.52,39.49,39.49,24200.0,34.5109,34.5197,34.4935,34.4935,24200.0
2014-03-11 14:05:00,39.49,39.51,39.49,39.49,30600.0,34.4935,34.5109,34.4935,34.4935,30600.0
2014-03-11 14:10:00,39.49,39.52,39.48,39.49,26600.0,34.4935,34.5197,34.4847,34.4935,26600.0
2014-03-11 14:15:00,39.49,39.49,39.46,39.49,24600.0,34.4935,34.4935,34.4673,34.4935,24600.0
2014-03-11 14:20:00,39.49,39.49,39.43,39.45,25200.0,34.4935,34.4935,34.4411,34.4585,25200.0
2014-03-11 14:25:00,39.46,39.48,39.42,39.42,59600.0,34.4673,34.4847,34.4323,34.4323,59600.0
2014-03-11 14:30:00,39.42,39.43,39.37,39.38,45800.0,34.4323,34.4411,34.3886,34.3974,45800.0
2014-03-11 14:35:00,39.38,39.38,39.36,39.37,29000.0,34.3974,34.3974,34.3799,34.3886,29000.0
2014-03-11 14:40:00,39.37,39.37,39.32,39.35,43400.0,34.3886,34.3886,34.345,34.3712,43400.0
2014-03-11 14:45:00,39.35,39.38,39.35,39.38,26200.0,34.3712,34.3974,34.3712,34.3974,26200.0
2014-03-11 14:50:00,39.37,39.4,39.36,39.37,20600.0,34.3886,34.4148,34.3799,34.3886,20600.0
2014-03-11 14:55:00,39.37,39.39,39.36,39.36,42600.0,34.3886,34.4061,34.3799,34.3799,42600.0
2014-03-11 15:00:00,39.35,39.35,39.33,39.35,60800.0,34.3712,34.3712,34.3537,34.3712,60800.0
2014-03-11 15:05:00,39.35,39.35,39.3,39.33,43200.0,34.3712,34.3712,34.3275,34.3537,43200.0
2014-03-11 15:10:00,39.33,39.33,39.29,39.32,48600.0,34.3537,34.3537,34.3188,34.345,48600.0
2014-03-11 15:15:00,39.32,39.35,39.3,39.33,35800.0,34.345,34.3712,34.3275,34.3537,35800.0
2014-03-11 15:20:00,39.33,39.38,39.32,39.37,57800.0,34.3537,34.3974,34.345,34.3886,57800.0
2014-03-11 15:25:00,39.37,39.37,39.34,39.34,33000.0,34.3886,34.3886,34.3624,34.3624,33000.0
2014-03-11 15:30:00,39.33,39.38,39.33,39.37,59400.0,34.3537,34.3974,34.3537,34.3886,59400.0
2014-03-11 15:35:00,39.37,39.38,39.34,39.37,42600.0,34.3886,34.3974,34.3624,34.3886,42600.0
2014-03-11 15:40:00,39.37,39.38,39.35,39.35,47200.0,34.3886,34.3974,34.3712,34.3712,47200.0
2014-03-11 15:45:00,39.35,39.35,39.33,39.34,57600.0,34.3712,34.3712,34.3537,34.3624,57600.0
2014-03-11 15:50:00,39.34,39.38,39.34,39.38,73000.0,34.3624,34.3974,34.3624,34.3974,73000.0
2014-03-11 15:55:00,39.38,39.42,39.37,39.4,197800.0,34.3974,34.4323,34.3886,34.4148,197800.0
2014-03-12 09:30:00,39.05,39.38,39.05,39.21,245800.0,34.1091,34.3974,34.1091,34.2489,245800.0
2014-03-12 09:35:00,39.23,39.35,39.15,39.17,47800.0,34.2664,34.3712,34.1965,34.2139,47800.0
2014-03-12 09:40:00,39.17,39.19,39.06,39.1,30800.0,34.2139,34.2314,34.1179,34.1528,30800.0
2014-03-12 09:45:00,39.1,39.1,39.02,39.1,58000.0,34.1528,34.1528,34.0829,34.1528,58000.0
2014-03-12 09:50:00,39.1,39.22,39.1,39.21,91800.0,34.1528,34.2576,34.1528,34.2489,91800.0
2014-03-12 09:55:00,39.21,39.3,39.2,39.26,116800.0,34.2489,34.3275,34.2402,34.2926,116800.0
2014-03-12 10:00:00,39.27,39.32,39.24,39.32,48400.0,34.3013,34.345,34.2751,34.345,48400.0
2014-03-12 10:05:00,39.32,39.38,39.29,39.38,46200.0,34.345,34.3974,34.3188,34.3974,46200.0
2014-03-12 10:10:00,39.38,39.39,39.32,39.34,44800.0,34.3974,34.4061,34.345,34.3624,44800.0
2014-03-12 10:15:00,39.35,39.35,39.26,39.26,37400.0,34.3712,34.3712,34.2926,34.2926,37400.0
2014-03-12 10:20:00,39.27,39.35,39.27,39.32,44200.0,34.3013,34.3712,34.3013,34.345,44200.0
2014-03-12 10:25:00,39.32,39.38,39.32,39.32,36400.0,34.345,34.3974,34.345,34.345,36400.0
2014-03-12 10:30:00,39.33,39.38,39.31,39.33,63000.0,34.3537,34.3974,34.3362,34.3537,63000.0
2014-03-12 10:35:00,39.32,39.36,39.32,39.33,38400.0,34.345,34.3799,34.345,34.3537,38400.0
2014-03-12 10:40:00,39.33,39.33,39.25,39.26,92600.0,34.3537,34.3537,34.2838,34.2926,92600.0
2014-03-12 10:45:00,39.26,39.3,39.24,39.26,74800.0,34.2926,34.3275,34.2751,34.2926,74800.0
2014-03-12 10:50:00,39.27,39.32,39.24,39.32,23600.0,34.3013,34.345,34.2751,34.345,23600.0
2014-03-12 10:55:00,39.32,39.44,39.32,39.43,63400.0,34.345,34.4498,34.345,34.4411,63400.0
2014-03-12 11:00:00,39.43,39.44,39.35,39.4,54400.0,34.4411,34.4498,34.3712,34.4148,54400.0
2014-03-12 11:05:00,39.4,39.46,39.39,39.44,38000.0,34.4148,34.4673,34.4061,34.4498,38000.0
2014-03-12 11:10:00,39.44,39.48,39.42,39.43,35600.0,34.4498,34.4847,34.4323,34.4411,35600.0
2014-03-12 11:15:00,39.43,39.43,39.38,39.38,78600.0,34.4411,34.4411,34.3974,34.3974,78600.0
2014-03-12 11:20:00,39.38,39.44,39.38,39.44,51600.0,34.3974,34.4498,34.3974,34.4498,51600.0
2014-03-12 11:25:00,39.44,39.48,39.44,39.47,32200.0,34.4498,34.4847,34.4498,34.476,32200.0
2014-03-12 11:30:00,39.47,39.49,39.44,39.45,52800.0,34.476,34.4935,34.4498,34.4585,52800.0
2014-03-12 11:35:00,39.46,39.47,39.44,39.45,33800.0,34.4673,34.476,34.4498,34.4585,33800.0
2014-03-12 11:40:00,39.45,39.47,39.42,39.44,19400.0,34.4585,34.476,34.4323,34.4498,19400.0
2014-03-12 11:45:00,39.44,39.44,39.38,39.39,23000.0,34.4498,34.4498,34.3974,34.4061,23000.0
2014-03-12 11:50:00,39.39,39.43,39.38,39.43,19600.0,34.4061,34.4411,34.3974,34.4411,19600.0
2014-03-12 11:55:00,39.43,39.44,39.4,39.4,18800.0,34.4411,34.4498,34.4148,34.4148,18800.0
2014-03-12 12:00:00,39.41,39.46,39.39,39.46,17400.0,34.4236,34.4673,34.4061,34.4673,17400.0
2014-03-12 12:05:00,39.45,39.47,39.44,39.46,31000.0,34.4585,34.476,34.4498,34.4673,31000.0
2014-03-12 12:10:00,39.46,39.48,39.43,39.48,17800.0,34.4673,34.4847,34.4411,34.4847,17800.0
2014-03-12 12:15:00,39.48,39.5,39.45,39.47,26200.0,34.4847,34.5022,34.4585,34.476,26200.0
2014-03-12 12:20:00,39.47,39.5,39.47,39.49,22400.0,34.476,34.5022,34.476,34.4935,22400.0
2014-03-12 12:25:00,39.48,39.49,39.45,39.48,19800.0,34.4847,34.4935,34.4585,34.4847,19800.0
2014-03-12 12:30:00,39.49,39.49,39.45,39.45,21200.0,34.4935,34.4935,34.4585,34.4585,21200.0
2014-03-12 12:35:00,39.45,39.45,39.38,39.38,34800.0,34.4585,34.4585,34.3974,34.3974,34800.0
2014-03-12 12:40:00,39.38,39.41,39.37,39.41,34800.0,34.3974,34.4236,34.3886,34.4236,34800.0
2014-03-12 12:45:00,39.41,39.44,39.4,39.4,28000.0,34.4236,34.4498,34.4148,34.4148,28000.0
2014-03-12 12:50:00,39.4,39.43,39.4,39.43,26400.0,34.4148,34.4411,34.4148,34.4411,26400.0
2014-03-12 12:55:00,39.42,39.46,39.42,39.46,23200.0,34.4323,34.4673,34.4323,34.4673,23200.0
2014-03-12 13:00:00,39.46,39.47,39.43,39.45,31200.0,34.4673,34.476,34.4411,34.4585,31200.0
2014-03-12 13:05:00,39.45,39.46,39.43,39.44,29200.0,34.4585,34.4673,34.4411,34.4498,29200.0
2014-03-12 13:10:00,39.43,39.43,39.38,39.38,21800.0,34.4411,34.4411,34.3974,34.3974,21800.0
2014-03-12 13:15:00,39.38,39.41,39.38,39.4,21200.0,34.3974,34.4236,34.3974,34.4148,21200.0
2014-03-12 13:20:00,39.4,39.4,39.38,39.38,33400.0,34.4148,34.4148,34.3974,34.3974,33400.0
2014-03-12 13:25:00,39.37,39.41,39.37,39.4,19200.0,34.3886,34.4236,34.3886,34.4148,19200.0
2014-03-12 13:30:00,39.4,39.43,39.4,39.41,22400.0,34.4148,34.4411,34.4148,34.4236,22400.0
2014-03-12 13:35:00,39.41,39.44,39.38,39.43,19400.0,34.4236,34.4498,34.3974,34.4411,19400.0
2014-03-12 13:40:00,39.44,39.47,39.43,39.44,20400.0,34.4498,34.476,34.4411,34.4498,20400.0
2014-03-12 13:45:00,39.44,39.45,39.41,39.41,22000.0,34.4498,34.4585,34.4236,34.4236,22000.0
2014-03-12 13:50:00,39.41,39.42,39.4,39.4,19400.0,34.4236,34.4323,34.4148,34.4148,19400.0
2014-03-12 13:55:00,39.4,39.42,39.4,39.41,20600.0,34.4148,34.4323,34.4148,34.4236,20600.0
2014-03-12 14:00:00,39.41,39.46,39.41,39.44,35600.0,34.4236,34.4673,34.4236,34.4498,35600.0
2014-03-12 14:05:00,39.44,39.47,39.41,39.41,35000.0,34.4498,34.476,34.4236,34.4236,35000.0
2014-03-12 14:10:00,39.41,39.43,39.38,39.4,15000.0,34.4236,34.4411,34.3974,34.4148,15000.0
2014-03-12 14:15:00,39.39,39.42,39.39,39.41,16800.0,34.4061,34.4323,34.4061,34.4236,16800.0
2014-03-12 14:20:00,39.41,39.41,39.38,39.4,29200.0,34.4236,34.4236,34.3974,34.4148,29200.0
2014-03-12 14:25:00,39.4,39.41,39.38,39.4,29400.0,34.4148,34.4236,34.3974,34.4148,29400.0
2014-03-12 14:30:00,39.41,39.41,39.38,39.4,39600.0,34.4236,34.4236,34.3974,34.4148,39600.0
2014-03-12 14:35:00,39.41,39.43,39.38,39.4,24800.0,34.4236,34.4411,34.3974,34.4148,24800.0
2014-03-12 14:40:00,39.39,39.4,39.38,39.38,18200.0,34.4061,34.4148,34.3974,34.3974,18200.0
2014-03-12 14:45:00,39.38,39.4,39.38,39.38,18200.0,34.3974,34.4148,34.3974,34.3974,18200.0
2014-03-12 14:50:00,39.38,39.39,39.35,39.35,38600.0,34.3974,34.4061,34.3712,34.3712,38600.0
2014-03-12 14:55:00,39.35,39.35,39.32,39.32,41600.0,34.3712,34.3712,34.345,34.345,41600.0
2014-03-12 15:00:00,39.32,39.35,39.31,39.35,35800.0,34.345,34.3712,34.3362,34.3712,35800.0
2014-03-12 15:05:00,39.35,39.36,39.34,39.35,34000.0,34.3712,34.3799,34.3624,34.3712,34000.0
2014-03-12 15:10:00,39.35,39.37,39.33,39.35,30200.0,34.3712,34.3886,34.3537,34.3712,30200.0
2014-03-12 15:15:00,39.35,39.35,39.33,39.35,26000.0,34.3712,34.3712,34.3537,34.3712,26000.0
2014-03-12 15:20:00,39.35,39.37,39.35,39.37,35400.0,34.3712,34.3886,34.3712,34.3886,35400.0
2014-03-12 15:25:00,39.36,39.37,39.35,39.37,43800.0,34.3799,34.3886,34.3712,34.3886,43800.0
2014-03-12 15:30:00,39.36,39.39,39.35,39.38,52800.0,34.3799,34.4061,34.3712,34.3974,52800.0
2014-03-12 15:35:00,39.38,39.41,39.37,39.41,52800.0,34.3974,34.4236,34.3886,34.4236,52800.0
2014-03-12 15:40:00,39.41,39.41,39.4,39.41,53000.0,34.4236,34.4236,34.4148,34.4236,53000.0
2014-03-12 15:45:00,39.42,39.46,39.39,39.46,96600.0,34.4323,34.4673,34.4061,34.4673,96600.0
2014-03-12 15:50:00,39.45,39.49,39.45,39.47,92600.0,34.4585,34.4935,34.4585,34.476,92600.0
2014-03-12 15:55:00,39.46,39.49,39.43,39.49,209600.0,34.4673,34.4935,34.4411,34.4935,209600.0
2014-03-13 09:30:00,39.67,39.75,39.61,39.75,171200.0,34.6507,34.7206,34.5983,34.7206,171200.0
2014-03-13 09:35:00,39.74,39.81,39.71,39.73,63200.0,34.7118,34.773,34.6856,34.7031,63200.0
2014-03-13 09:40:00,39.72,39.76,39.57,39.6,118400.0,34.6944,34.7293,34.5633,34.5895,118400.0
2014-03-13 09:45:00,39.59,39.61,39.55,39.57,215200.0,34.5808,34.5983,34.5459,34.5633,215200.0
2014-03-13 09:50:00,39.56,39.62,39.55,39.58,52200.0,34.5546,34.607,34.5459,34.5721,52200.0
2014-03-13 09:55:00,39.58,39.68,39.57,39.67,41400.0,34.5721,34.6594,34.5633,34.6507,41400.0
2014-03-13 10:00:00,39.68,39.73,39.68,39.71,128200.0,34.6594,34.7031,34.6594,34.6856,128200.0
2014-03-13 10:05:00,39.72,39.74,39.69,39.72,115400.0,34.6944,34.7118,34.6682,34.6944,115400.0
2014-03-13 10:10:00,39.73,39.75,39.72,39.74,73800.0,34.7031,34.7206,34.6944,34.7118,73800.0
2014-03-13 10:15:00,39.74,39.83,39.73,39.82,71600.0,34.7118,34.7904,34.7031,34.7817,71600.0
2014-03-13 10:20:00,39.82,39.83,39.78,39.8,96600.0,34.7817,34.7904,34.7468,34.7642,96600.0
2014-03-13 10:25:00,39.79,39.83,39.75,39.83,77800.0,34.7555,34.7904,34.7206,34.7904,77800.0
2014-03-13 10:30:00,39.83,39.87,39.81,39.83,91000.0,34.7904,34.8254,34.773,34.7904,91000.0
2014-03-13 10:35:00,39.83,39.84,39.8,39.8,96400.0,34.7904,34.7992,34.7642,34.7642,96400.0
2014-03-13 10:40:00,39.8,39.8,39.74,39.77,115800.0,34.7642,34.7642,34.7118,34.738,115800.0
2014-03-13 10:45:00,39.76,39.77,39.74,39.75,85200.0,34.7293,34.738,34.7118,34.7206,85200.0
2014-03-13 10:50:00,39.75,39.77,39.74,39.75,81400.0,34.7206,34.738,34.7118,34.7206,81400.0
2014-03-13 10:55:00,39.76,39.77,39.74,39.75,103400.0,34.7293,34.738,34.7118,34.7206,103400.0
2014-03-13 11:00:00,39.74,39.79,39.74,39.77,60200.0,34.7118,34.7555,34.7118,34.738,60200.0
2014-03-13 11:05:00,39.77,39.79,39.75,39.78,119800.0,34.738,34.7555,34.7206,34.7468,119800.0
2014-03-13 11:10:00,39.79,39.84,39.75,39.77,175800.0,34.7555,34.7992,34.7206,34.738,175800.0
2014-03-13 11:15:00,39.77,39.82,39.77,39.81,36800.0,34.738,34.7817,34.738,34.773,36800.0
2014-03-13 11:20:00,39.8,39.81,39.77,39.77,62400.0,34.7642,34.773,34.738,34.738,62400.0
2014-03-13 11:25:00,39.77,39.79,39.74,39.76,74400.0,34.738,34.7555,34.7118,34.7293,74400.0
2014-03-13 11:30:00,39.76,39.77,39.73,39.76,65200.0,34.7293,34.738,34.7031,34.7293,65200.0
2014-03-13 11:35:00,39.76,39.78,39.74,39.77,107800.0,34.7293,34.7468,34.7118,34.738,107800.0
2014-03-13 11:40:00,39.76,39.79,39.75,39.77,33400.0,34.7293,34.7555,34.7206,34.738,33400.0
2014-03-13 11:45:00,39.77,39.79,39.74,39.75,95400.0,34.738,34.7555,34.7118,34.7206,95400.0
2014-03-13 11:50:00,39.75,39.77,39.74,39.77,102400.0,34.7206,34.738,34.7118,34.738,102400.0
2014-03-13 11:55:00,39.77,39.8,39.77,39.77,55400.0,34.738,34.7642,34.738,34.738,55400.0
2014-03-13 12:00:00,39.77,39.79,39.77,39.79,34600.0,34.738,34.7555,34.738,34.7555,34600.0
2014-03-13 12:05:00,39.78,39.79,39.74,39.77,83200.0,34.7468,34.7555,34.7118,34.738,83200.0
2014-03-13 12:10:00,39.77,39.77,39.7,39.71,123000.0,34.738,34.738,34.6769,34.6856,123000.0
2014-03-13 12:15:00,39.71,39.72,39.7,39.71,35000.0,34.6856,34.6944,34.6769,34.6856,35000.0
2014-03-13 12:20:00,39.71,39.76,39.71,39.74,119200.0,34.6856,34.7293,34.6856,34.7118,119200.0
2014-03-13 12:25:00,39.73,39.77,39.72,39.74,148400.0,34.7031,34.738,34.6944,34.7118,148400.0
2014-03-13 12:30:00,39.74,39.75,39.7,39.72,155600.0,34.7118,34.7206,34.6769,34.6944,155600.0
2014-03-13 12:35:00,39.72,39.75,39.7,39.72,231600.0,34.6944,34.7206,34.6769,34.6944,231600.0
2014-03-13 12:40:00,39.73,39.79,39.73,39.74,52200.0,34.7031,34.7555,34.7031,34.7118,52200.0
2014-03-13 12:45:00,39.74,39.75,39.72,39.74,31600.0,34.7118,34.7206,34.6944,34.7118,31600.0
2014-03-13 12:50:00,39.74,39.76,39.71,39.72,155200.0,34.7118,34.7293,34.6856,34.6944,155200.0
2014-03-13 12:55:00,39.72,39.76,39.7,39.74,80400.0,34.6944,34.7293,34.6769,34.7118,80400.0
2014-03-13 13:00:00,39.73,39.74,39.66,39.66,309000.0,34.7031,34.7118,34.6419,34.6419,309000.0
2014-03-13 13:05:00,39.65,39.65,39.56,39.57,145600.0,34.6332,34.6332,34.5546,34.5633,145600.0
2014-03-13 13:10:00,39.57,39.58,39.5,39.57,155600.0,34.5633,34.5721,34.5022,34.5633,155600.0
2014-03-13 13:15:00,39.58,39.59,39.54,39.55,45200.0,34.5721,34.5808,34.5371,34.5459,45200.0
2014-03-13 13:20:00,39.53,39.55,39.49,39.49,49000.0,34.5284,34.5459,34.4935,34.4935,49000.0
2014-03-13 13:25:00,39.51,39.52,39.48,39.51,44200.0,34.5109,34.5197,34.4847,34.5109,44200.0
2014-03-13 13:30:00,39.49,39.5,39.45,39.47,28000.0,34.4935,34.5022,34.4585,34.476,28000.0
2014-03-13 13:35:00,39.47,39.47,39.41,39.42,55600.0,34.476,34.476,34.4236,34.4323,55600.0
2014-03-13 13:40:00,39.42,39.45,39.4,39.43,31400.0,34.4323,34.4585,34.4148,34.4411,31400.0
2014-03-13 13:45:00,39.44,39.49,39.44,39.49,79600.0,34.4498,34.4935,34.4498,34.4935,79600.0
2014-03-13 13:50:00,39.49,39.5,39.46,39.49,31800.0,34.4935,34.5022,34.4673,34.4935,31800.0
2014-03-13 13:55:00,39.49,39.49,39.47,39.48,42400.0,34.4935,34.4935,34.476,34.4847,42400.0
2014-03-13 14:00:00,39.49,39.5,39.47,39.49,25000.0,34.4935,34.5022,34.476,34.4935,25000.0
2014-03-13 14:05:00,39.49,39.51,39.48,39.49,69600.0,34.4935,34.5109,34.4847,34.4935,69600.0
2014-03-13 14:10:00,39.49,39.55,39.48,39.52,96400.0,34.4935,34.5459,34.4847,34.5197,96400.0
2014-03-13 14:15:00,39.52,39.52,39.49,39.51,48000.0,34.5197,34.5197,34.4935,34.5109,48000.0
2014-03-13 14:20:00,39.51,39.51,39.46,39.46,82400.0,34.5109,34.5109,34.4673,34.4673,82400.0
2014-03-13 14:25:00,39.45,39.46,39.43,39.46,44800.0,34.4585,34.4673,34.4411,34.4673,44800.0
2014-03-13 14:30:00,39.45,39.49,39.44,39.47,24400.0,34.4585,34.4935,34.4498,34.476,24400.0
2014-03-13 14:35:00,39.48,39.48,39.43,39.43,47000.0,34.4847,34.4847,34.4411,34.4411,47000.0
2014-03-13 14:40:00,39.43,39.45,39.4,39.41,27200.0,34.4411,34.4585,34.4148,34.4236,27200.0
2014-03-13 14:45:00,39.42,39.43,39.37,39.37,87600.0,34.4323,34.4411,34.3886,34.3886,87600.0
2014-03-13 14:50:00,39.37,39.38,39.32,39.32,83600.0,34.3886,34.3974,34.345,34.345,83600.0
2014-03-13 14:55:00,39.32,39.32,39.27,39.27,120600.0,34.345,34.345,34.3013,34.3013,120600.0
2014-03-13 15:00:00,39.27,39.29,39.26,39.27,72200.0,34.3013,34.3188,34.2926,34.3013,72200.0
2014-03-13 15:05:00,39.27,39.27,39.2,39.2,94400.0,34.3013,34.3013,34.2402,34.2402,94400.0
2014-03-13 15:10:00,39.21,39.25,39.2,39.24,114200.0,34.2489,34.2838,34.2402,34.2751,114200.0
2014-03-13 15:15:00,39.24,39.24,39.17,39.18,79200.0,34.2751,34.2751,34.2139,34.2227,79200.0
2014-03-13 15:20:00,39.17,39.27,39.17,39.25,115800.0,34.2139,34.3013,34.2139,34.2838,115800.0
2014-03-13 15:25:00,39.26,39.27,39.23,39.23,60600.0,34.2926,34.3013,34.2664,34.2664,60600.0
2014-03-13 15:30:00,39.23,39.26,39.22,39.24,110800.0,34.2664,34.2926,34.2576,34.2751,110800.0
2014-03-13 15:35:00,39.24,39.3,39.24,39.27,78200.0,34.2751,34.3275,34.2751,34.3013,78200.0
2014-03-13 15:40:00,39.27,39.32,39.27,39.3,92600.0,34.3013,34.345,34.3013,34.3275,92600.0
2014-03-13 15:45:00,39.3,39.35,39.29,39.33,143400.0,34.3275,34.3712,34.3188,34.3537,143400.0
2014-03-13 15:50:00,39.33,39.35,39.28,39.28,142400.0,34.3537,34.3712,34.31,34.31,142400.0
2014-03-13 15:55:00,39.29,39.31,39.26,39.27,263800.0,34.3188,34.3362,34.2926,34.3013,263800.0
2014-03-14 09:30:00,39.16,39.27,38.91,38.98,354800.0,34.2052,34.3013,33.9868,34.048,354800.0
2014-03-14 09:35:00,38.99,39.13,38.96,39.13,155400.0,34.0567,34.179,34.0305,34.179,155400.0
2014-03-14 09:40:00,39.12,39.24,39.12,39.17,131600.0,34.1703,34.2751,34.1703,34.2139,131600.0
2014-03-14 09:45:00,39.17,39.22,39.15,39.22,97600.0,34.2139,34.2576,34.1965,34.2576,97600.0
2014-03-14 09:50:00,39.23,39.24,39.12,39.18,52800.0,34.2664,34.2751,34.1703,34.2227,52800.0
2014-03-14 09:55:00,39.18,39.25,39.17,39.23,75200.0,34.2227,34.2838,34.2139,34.2664,75200.0
2014-03-14 10:00:00,39.24,39.32,39.23,39.24,46000.0,34.2751,34.345,34.2664,34.2751,46000.0
2014-03-14 10:05:00,39.25,39.4,39.24,39.39,45400.0,34.2838,34.4148,34.2751,34.4061,45400.0
2014-03-14 10:10:00,39.39,39.42,39.35,39.38,40000.0,34.4061,34.4323,34.3712,34.3974,40000.0
2014-03-14 10:15:00,39.38,39.43,39.37,39.38,53200.0,34.3974,34.4411,34.3886,34.3974,53200.0
2014-03-14 10:20:00,39.38,39.38,39.31,39.33,61800.0,34.3974,34.3974,34.3362,34.3537,61800.0
2014-03-14 10:25:00,39.34,39.4,39.34,39.35,33400.0,34.3624,34.4148,34.3624,34.3712,33400.0
2014-03-14 10:30:00,39.35,39.38,39.3,39.34,39600.0,34.3712,34.3974,34.3275,34.3624,39600.0
2014-03-14 10:35:00,39.35,39.37,39.33,39.36,39200.0,34.3712,34.3886,34.3537,34.3799,39200.0
2014-03-14 10:40:00,39.37,39.38,39.32,39.34,62200.0,34.3886,34.3974,34.345,34.3624,62200.0
2014-03-14 10:45:00,39.33,39.36,39.25,39.29,52600.0,34.3537,34.3799,34.2838,34.3188,52600.0
2014-03-14 10:50:00,39.28,39.31,39.26,39.27,50600.0,34.31,34.3362,34.2926,34.3013,50600.0
2014-03-14 10:55:00,39.26,39.27,39.18,39.18,85600.0,34.2926,34.3013,34.2227,34.2227,85600.0
2014-03-14 11:00:00,39.18,39.2,39.16,39.2,54600.0,34.2227,34.2402,34.2052,34.2402,54600.0
2014-03-14 11:05:00,39.2,39.23,39.16,39.21,53400.0,34.2402,34.2664,34.2052,34.2489,53400.0
2014-03-14 11:10:00,39.22,39.25,39.21,39.24,329400.0,34.2576,34.2838,34.2489,34.2751,329400.0
2014-03-14 11:15:00,39.23,39.24,39.17,39.18,46200.0,34.2664,34.2751,34.2139,34.2227,46200.0
2014-03-14 11:20:00,39.18,39.21,39.15,39.2,35000.0,34.2227,34.2489,34.1965,34.2402,35000.0
2014-03-14 11:25:00,39.2,39.26,39.2,39.24,51800.0,34.2402,34.2926,34.2402,34.2751,51800.0
2014-03-14 11:30:00,39.24,39.28,39.24,39.27,80600.0,34.2751,34.31,34.2751,34.3013,80600.0
2014-03-14 11:35:00,39.27,39.32,39.23,39.31,67000.0,34.3013,34.345,34.2664,34.3362,67000.0
2014-03-14 11:40:00,39.32,39.38,39.3,39.35,62600.0,34.345,34.3974,34.3275,34.3712,62600.0
2014-03-14 11:45:00,39.38,39.43,39.35,39.42,31600.0,34.3974,34.4411,34.3712,34.4323,31600.0
2014-03-14 11:50:00,39.43,39.49,39.42,39.47,33600.0,34.4411,34.4935,34.4323,34.476,33600.0
2014-03-14 11:55:00,39.46,39.48,39.44,39.44,26600.0,34.4673,34.4847,34.4498,34.4498,26600.0
2014-03-14 12:00:00,39.45,39.5,39.39,39.39,58400.0,34.4585,34.5022,34.4061,34.4061,58400.0
2014-03-14 12:05:00,39.4,39.44,39.4,39.44,23600.0,34.4148,34.4498,34.4148,34.4498,23600.0
2014-03-14 12:10:00,39.44,39.48,39.42,39.42,36400.0,34.4498,34.4847,34.4323,34.4323,36400.0
2014-03-14 12:15:00,39.41,39.42,39.39,39.4,31600.0,34.4236,34.4323,34.4061,34.4148,31600.0
2014-03-14 12:20:00,39.4,39.49,39.4,39.47,35400.0,34.4148,34.4935,34.4148,34.476,35400.0
2014-03-14 12:25:00,39.47,39.47,39.38,39.41,25400.0,34.476,34.476,34.3974,34.4236,25400.0
2014-03-14 12:30:00,39.42,39.45,39.41,39.42,37600.0,34.4323,34.4585,34.4236,34.4323,37600.0
2014-03-14 12:35:00,39.42,39.44,39.38,39.43,28600.0,34.4323,34.4498,34.3974,34.4411,28600.0
2014-03-14 12:40:00,39.43,39.46,39.41,39.46,35200.0,34.4411,34.4673,34.4236,34.4673,35200.0
2014-03-14 12:45:00,39.46,39.46,39.41,39.44,26800.0,34.4673,34.4673,34.4236,34.4498,26800.0
2014-03-14 12:50:00,39.44,39.44,39.4,39.42,19600.0,34.4498,34.4498,34.4148,34.4323,19600.0
2014-03-14 12:55:00,39.42,39.44,39.41,39.42,46600.0,34.4323,34.4498,34.4236,34.4323,46600.0
2014-03-14 13:00:00,39.42,39.42,39.37,39.38,51400.0,34.4323,34.4323,34.3886,34.3974,51400.0
2014-03-14 13:05:00,39.38,39.39,39.34,39.35,34000.0,34.3974,34.4061,34.3624,34.3712,34000.0
2014-03-14 13:10:00,39.35,39.35,39.34,39.34,37800.0,34.3712,34.3712,34.3624,34.3624,37800.0
2014-03-14 13:15:00,39.33,39.33,39.31,39.32,40400.0,34.3537,34.3537,34.3362,34.345,40400.0
2014-03-14 13:20:00,39.32,39.32,39.25,39.26,68000.0,34.345,34.345,34.2838,34.2926,68000.0
2014-03-14 13:25:00,39.26,39.3,39.25,39.3,57400.0,34.2926,34.3275,34.2838,34.3275,57400.0
2014-03-14 13:30:00,39.3,39.32,39.3,39.31,17400.0,34.3275,34.345,34.3275,34.3362,17400.0
2014-03-14 13:35:00,39.32,39.32,39.3,39.31,36200.0,34.345,34.345,34.3275,34.3362,36200.0
2014-03-14 13:40:00,39.31,39.31,39.27,39.27,38600.0,34.3362,34.3362,34.3013,34.3013,38600.0
2014-03-14 13:45:00,39.27,39.28,39.25,39.28,40400.0,34.3013,34.31,34.2838,34.31,40400.0
2014-03-14 13:50:00,39.28,39.34,39.28,39.31,57800.0,34.31,34.3624,34.31,34.3362,57800.0
2014-03-14 13:55:00,39.31,39.32,39.31,39.32,36800.0,34.3362,34.345,34.3362,34.345,36800.0
2014-03-14 14:00:00,39.31,39.31,39.3,39.31,32000.0,34.3362,34.3362,34.3275,34.3362,32000.0
2014-03-14 14:05:00,39.31,39.31,39.27,39.3,47800.0,34.3362,34.3362,34.3013,34.3275,47800.0
2014-03-14 14:10:00,39.3,39.3,39.27,39.28,36200.0,34.3275,34.3275,34.3013,34.31,36200.0
2014-03-14 14:15:00,39.28,39.31,39.28,39.31,53200.0,34.31,34.3362,34.31,34.3362,53200.0
2014-03-14 14:20:00,39.31,39.32,39.3,39.32,24400.0,34.3362,34.345,34.3275,34.345,24400.0
2014-03-14 14:25:00,39.32,39.33,39.3,39.32,35000.0,34.345,34.3537,34.3275,34.345,35000.0
2014-03-14 14:30:00,39.32,39.32,39.31,39.31,20600.0,34.345,34.345,34.3362,34.3362,20600.0
2014-03-14 14:35:00,39.31,39.32,39.27,39.27,34000.0,34.3362,34.345,34.3013,34.3013,34000.0
2014-03-14 14:40:00,39.27,39.27,39.24,39.24,37400.0,34.3013,34.3013,34.2751,34.2751,37400.0
2014-03-14 14:45:00,39.24,39.24,39.2,39.2,77000.0,34.2751,34.2751,34.2402,34.2402,77000.0
2014-03-14 14:50:00,39.2,39.2,39.13,39.13,77400.0,34.2402,34.2402,34.179,34.179,77400.0
2014-03-14 14:55:00,39.14,39.17,39.14,39.15,57200.0,34.1877,34.2139,34.1877,34.1965,57200.0
2014-03-14 15:00:00,39.15,39.21,39.15,39.2,45600.0,34.1965,34.2489,34.1965,34.2402,45600.0
2014-03-14 15:05:00,39.2,39.23,39.19,39.23,113800.0,34.2402,34.2664,34.2314,34.2664,113800.0
2014-03-14 15:10:00,39.22,39.23,39.2,39.2,72600.0,34.2576,34.2664,34.2402,34.2402,72600.0
2014-03-14 15:15:00,39.2,39.22,39.2,39.21,51600.0,34.2402,34.2576,34.2402,34.2489,51600.0
2014-03-14 15:20:00,39.21,39.24,39.21,39.22,112000.0,34.2489,34.2751,34.2489,34.2576,112000.0
2014-03-14 15:25:00,39.22,39.23,39.2,39.21,54600.0,34.2576,34.2664,34.2402,34.2489,54600.0
2014-03-14 15:30:00,39.21,39.24,39.2,39.24,93000.0,34.2489,34.2751,34.2402,34.2751,93000.0
2014-03-14 15:35:00,39.23,39.23,39.2,39.2,99400.0,34.2664,34.2664,34.2402,34.2402,99400.0
2014-03-14 15:40:00,39.21,39.22,39.2,39.21,74400.0,34.2489,34.2576,34.2402,34.2489,74400.0
2014-03-14 15:45:00,39.21,39.21,39.13,39.13,140000.0,34.2489,34.2489,34.179,34.179,140000.0
2014-03-14 15:50:00,39.13,39.16,39.13,39.13,176000.0,34.179,34.2052,34.179,34.179,176000.0
2014-03-14 15:55:00,39.13,39.17,39.13,39.16,330200.0,34.179,34.2139,34.179,34.2052,330200.0
2014-03-17 09:30:00,39.44,39.49,39.36,39.42,255200.0,34.4498,34.4935,34.3799,34.4323,255200.0
2014-03-17 09:35:00,39.42,39.45,39.32,39.35,173800.0,34.4323,34.4585,34.345,34.3712,173800.0
2014-03-17 09:40:00,39.35,39.46,39.34,39.46,123000.0,34.3712,34.4673,34.3624,34.4673,123000.0
2014-03-17 09:45:00,39.47,39.57,39.46,39.56,143600.0,34.476,34.5633,34.4673,34.5546,143600.0
2014-03-17 09:50:00,39.56,39.56,39.44,39.45,93000.0,34.5546,34.5546,34.4498,34.4585,93000.0
2014-03-17 09:55:00,39.45,39.45,39.4,39.4,59600.0,34.4585,34.4585,34.4148,34.4148,59600.0
2014-03-17 10:00:00,39.4,39.42,39.39,39.4,137000.0,34.4148,34.4323,34.4061,34.4148,137000.0
2014-03-17 10:05:00,39.4,39.4,39.32,39.33,125000.0,34.4148,34.4148,34.345,34.3537,125000.0
2014-03-17 10:10:00,39.33,39.34,39.26,39.34,78600.0,34.3537,34.3624,34.2926,34.3624,78600.0
2014-03-17 10:15:00,39.34,39.38,39.33,39.33,51000.0,34.3624,34.3974,34.3537,34.3537,51000.0
2014-03-17 10:20:00,39.34,39.37,39.33,39.37,44000.0,34.3624,34.3886,34.3537,34.3886,44000.0
2014-03-17 10:25:00,39.38,39.39,39.37,39.37,48600.0,34.3974,34.4061,34.3886,34.3886,48600.0
2014-03-17 10:30:00,39.38,39.4,39.35,39.37,86400.0,34.3974,34.4148,34.3712,34.3886,86400.0
2014-03-17 10:35:00,39.37,39.37,39.34,39.34,79800.0,34.3886,34.3886,34.3624,34.3624,79800.0
2014-03-17 10:40:00,39.34,39.37,39.33,39.33,44000.0,34.3624,34.3886,34.3537,34.3537,44000.0
2014-03-17 10:45:00,39.33,39.37,39.32,39.36,86200.0,34.3537,34.3886,34.345,34.3799,86200.0
2014-03-17 10:50:00,39.35,39.4,39.35,39.38,65400.0,34.3712,34.4148,34.3712,34.3974,65400.0
2014-03-17 10:55:00,39.38,39.42,39.38,39.4,118200.0,34.3974,34.4323,34.3974,34.4148,118200.0
2014-03-17 11:00:00,39.4,39.41,39.38,39.39,151400.0,34.4148,34.4236,34.3974,34.4061,151400.0
2014-03-17 11:05:00,39.39,39.41,39.38,39.41,81000.0,34.4061,34.4236,34.3974,34.4236,81000.0
2014-03-17 11:10:00,39.41,39.42,39.39,39.41,88200.0,34.4236,34.4323,34.4061,34.4236,88200.0
2014-03-17 11:15:00,39.42,39.47,39.42,39.47,64600.0,34.4323,34.476,34.4323,34.476,64600.0
2014-03-17 11:20:00,39.48,39.49,39.41,39.41,96400.0,34.4847,34.4935,34.4236,34.4236,96400.0
2014-03-17 11:25:00,39.41,39.42,39.38,39.4,27000.0,34.4236,34.4323,34.3974,34.4148,27000.0
2014-03-17 11:30:00,39.4,39.41,39.38,39.4,42600.0,34.4148,34.4236,34.3974,34.4148,42600.0
2014-03-17 11:35:00,39.4,39.4,39.35,39.37,34200.0,34.4148,34.4148,34.3712,34.3886,34200.0
2014-03-17 11:40:00,39.36,39.36,39.33,39.34,38600.0,34.3799,34.3799,34.3537,34.3624,38600.0
2014-03-17 11:45:00,39.34,39.39,39.34,39.39,52400.0,34.3624,34.4061,34.3624,34.4061,52400.0
2014-03-17 11:50:00,39.38,39.39,39.35,39.37,38000.0,34.3974,34.4061,34.3712,34.3886,38000.0
2014-03-17 11:55:00,39.37,39.41,39.37,39.41,18600.0,34.3886,34.4236,34.3886,34.4236,18600.0
2014-03-17 12:00:00,39.41,39.42,39.4,39.42,52600.0,34.4236,34.4323,34.4148,34.4323,52600.0
2014-03-17 12:05:00,39.41,39.41,39.38,39.41,61200.0,34.4236,34.4236,34.3974,34.4236,61200.0
2014-03-17 12:10:00,39.41,39.46,39.41,39.46,86000.0,34.4236,34.4673,34.4236,34.4673,86000.0
2014-03-17 12:15:00,39.46,39.46,39.43,39.45,98400.0,34.4673,34.4673,34.4411,34.4585,98400.0
2014-03-17 12:20:00,39.44,39.45,39.42,39.42,72400.0,34.4498,34.4585,34.4323,34.4323,72400.0
2014-03-17 12:25:00,39.42,39.43,39.39,39.41,101200.0,34.4323,34.4411,34.4061,34.4236,101200.0
2014-03-17 12:30:00,39.41,39.42,39.39,39.42,88000.0,34.4236,34.4323,34.4061,34.4323,88000.0
2014-03-17 12:35:00,39.42,39.43,39.38,39.39,50600.0,34.4323,34.4411,34.3974,34.4061,50600.0
2014-03-17 12:40:00,39.4,39.48,39.4,39.47,79400.0,34.4148,34.4847,34.4148,34.476,79400.0
2014-03-17 12:45:00,39.47,39.47,39.45,39.46,45200.0,34.476,34.476,34.4585,34.4673,45200.0
2014-03-17 12:50:00,39.46,39.47,39.45,39.46,33000.0,34.4673,34.476,34.4585,34.4673,33000.0
2014-03-17 12:55:00,39.46,39.49,39.46,39.48,44400.0,34.4673,34.4935,34.4673,34.4847,44400.0
2014-03-17 13:00:00,39.48,39.49,39.46,39.46,49600.0,34.4847,34.4935,34.4673,34.4673,49600.0
2014-03-17 13:05:00,39.46,39.47,39.45,39.47,70600.0,34.4673,34.476,34.4585,34.476,70600.0
2014-03-17 13:10:00,39.47,39.48,39.45,39.46,97800.0,34.476,34.4847,34.4585,34.4673,97800.0
2014-03-17 13:15:00,39.47,39.47,39.45,39.47,31200.0,34.476,34.476,34.4585,34.476,31200.0
2014-03-17 13:20:00,39.47,39.47,39.46,39.46,51400.0,34.476,34.476,34.4673,34.4673,51400.0
2014-03-17 13:25:00,39.47,39.47,39.46,39.46,44600.0,34.476,34.476,34.4673,34.4673,44600.0
2014-03-17 13:30:00,39.46,39.47,39.46,39.47,39200.0,34.4673,34.476,34.4673,34.476,39200.0
2014-03-17 13:35:00,39.47,39.48,39.46,39.48,47800.0,34.476,34.4847,34.4673,34.4847,47800.0
2014-03-17 13:40:00,39.47,39.48,39.47,39.47,35600.0,34.476,34.4847,34.476,34.476,35600.0
2014-03-17 13:45:00,39.48,39.48,39.47,39.48,43600.0,34.4847,34.4847,34.476,34.4847,43600.0
2014-03-17 13:50:00,39.48,39.48,39.46,39.47,74800.0,34.4847,34.4847,34.4673,34.476,74800.0
2014-03-17 13:55:00,39.46,39.47,39.46,39.46,36600.0,34.4673,34.476,34.4673,34.4673,36600.0
2014-03-17 14:00:00,39.46,39.47,39.46,39.46,33400.0,34.4673,34.476,34.4673,34.4673,33400.0
2014-03-17 14:05:00,39.46,39.49,39.46,39.48,109600.0,34.4673,34.4935,34.4673,34.4847,109600.0
2014-03-17 14:10:00,39.48,39.49,39.48,39.49,35800.0,34.4847,34.4935,34.4847,34.4935,35800.0
2014-03-17 14:15:00,39.49,39.5,39.48,39.5,48600.0,34.4935,34.5022,34.4847,34.5022,48600.0
2014-03-17 14:20:00,39.49,39.54,39.49,39.54,103400.0,34.4935,34.5371,34.4935,34.5371,103400.0
2014-03-17 14:25:00,39.54,39.57,39.54,39.56,47200.0,34.5371,34.5633,34.5371,34.5546,47200.0
2014-03-17 14:30:00,39.57,39.57,39.55,39.56,57200.0,34.5633,34.5633,34.5459,34.5546,57200.0
2014-03-17 14:35:00,39.56,39.56,39.53,39.53,77400.0,34.5546,34.5546,34.5284,34.5284,77400.0
2014-03-17 14:40:00,39.53,39.53,39.5,39.51,83000.0,34.5284,34.5284,34.5022,34.5109,83000.0
2014-03-17 14:45:00,39.52,39.52,39.51,39.51,47200.0,34.5197,34.5197,34.5109,34.5109,47200.0
2014-03-17 14:50:00,39.52,39.52,39.49,39.5,61600.0,34.5197,34.5197,34.4935,34.5022,61600.0
2014-03-17 14:55:00,39.49,39.5,39.46,39.46,90400.0,34.4935,34.5022,34.4673,34.4673,90400.0
2014-03-17 15:00:00,39.46,39.47,39.45,39.46,134400.0,34.4673,34.476,34.4585,34.4673,134400.0
2014-03-17 15:05:00,39.46,39.48,39.45,39.48,74600.0,34.4673,34.4847,34.4585,34.4847,74600.0
2014-03-17 15:10:00,39.48,39.48,39.47,39.48,71800.0,34.4847,34.4847,34.476,34.4847,71800.0
2014-03-17 15:15:00,39.48,39.49,39.47,39.48,86800.0,34.4847,34.4935,34.476,34.4847,86800.0
2014-03-17 15:20:00,39.48,39.49,39.45,39.46,81800.0,34.4847,34.4935,34.4585,34.4673,81800.0
2014-03-17 15:25:00,39.46,39.48,39.46,39.48,105000.0,34.4673,34.4847,34.4673,34.4847,105000.0
2014-03-17 15:30:00,39.48,39.49,39.48,39.48,127600.0,34.4847,34.4935,34.4847,34.4847,127600.0
2014-03-17 15:35:00,39.48,39.49,39.48,39.49,105400.0,34.4847,34.4935,34.4847,34.4935,105400.0
2014-03-17 15:40:00,39.49,39.49,39.45,39.45,236600.0,34.4935,34.4935,34.4585,34.4585,236600.0
2014-03-17 15:45:00,39.45,39.46,39.43,39.43,158600.0,34.4585,34.4673,34.4411,34.4411,158600.0
2014-03-17 15:50:00,39.43,39.46,39.43,39.45,277400.0,34.4411,34.4673,34.4411,34.4585,277400.0
2014-03-17 15:55:00,39.45,39.49,39.45,39.48,403800.0,34.4585,34.4935,34.4585,34.4847,403800.0
2014-03-18 09:30:00,39.59,39.74,39.52,39.65,207600.0,34.5808,34.7118,34.5197,34.6332,207600.0
2014-03-18 09:35:00,39.65,39.68,39.59,39.68,170400.0,34.6332,34.6594,34.5808,34.6594,170400.0
2014-03-18 09:40:00,39.68,39.69,39.64,39.65,75400.0,34.6594,34.6682,34.6245,34.6332,75400.0
2014-03-18 09:45:00,39.65,39.74,39.63,39.69,280200.0,34.6332,34.7118,34.6157,34.6682,280200.0
2014-03-18 09:50:00,39.68,39.76,39.66,39.76,240400.0,34.6594,34.7293,34.6419,34.7293,240400.0
2014-03-18 09:55:00,39.76,39.8,39.75,39.75,52800.0,34.7293,34.7642,34.7206,34.7206,52800.0
2014-03-18 10:00:00,39.76,39.8,39.74,39.78,126400.0,34.7293,34.7642,34.7118,34.7468,126400.0
2014-03-18 10:05:00,39.79,39.88,39.78,39.86,103400.0,34.7555,34.8341,34.7468,34.8166,103400.0
2014-03-18 10:10:00,39.86,39.91,39.85,39.9,172600.0,34.8166,34.8603,34.8079,34.8516,172600.0
2014-03-18 10:15:00,39.89,39.94,39.88,39.91,113400.0,34.8428,34.8865,34.8341,34.8603,113400.0
2014-03-18 10:20:00,39.92,40.0,39.91,39.99,191400.0,34.8691,34.9389,34.8603,34.9302,191400.0
2014-03-18 10:25:00,39.99,40.04,39.95,39.97,245000.0,34.9302,34.9739,34.8953,34.9127,245000.0
2014-03-18 10:30:00,39.97,40.01,39.96,40.0,133000.0,34.9127,34.9477,34.904,34.9389,133000.0
2014-03-18 10:35:00,40.0,40.01,39.95,39.95,99800.0,34.9389,34.9477,34.8953,34.8953,99800.0
2014-03-18 10:40:00,39.95,39.97,39.91,39.93,76800.0,34.8953,34.9127,34.8603,34.8778,76800.0
2014-03-18 10:45:00,39.94,39.99,39.92,39.99,78200.0,34.8865,34.9302,34.8691,34.9302,78200.0
2014-03-18 10:50:00,39.99,40.0,39.95,39.96,74200.0,34.9302,34.9389,34.8953,34.904,74200.0
2014-03-18 10:55:00,39.96,39.99,39.96,39.98,117000.0,34.904,34.9302,34.904,34.9215,117000.0
2014-03-18 11:00:00,39.98,39.99,39.95,39.95,62200.0,34.9215,34.9302,34.8953,34.8953,62200.0
2014-03-18 11:05:00,39.95,39.96,39.91,39.94,85600.0,34.8953,34.904,34.8603,34.8865,85600.0
2014-03-18 11:10:00,39.94,39.96,39.92,39.95,100400.0,34.8865,34.904,34.8691,34.8953,100400.0
2014-03-18 11:15:00,39.95,39.96,39.91,39.94,78000.0,34.8953,34.904,34.8603,34.8865,78000.0
2014-03-18 11:20:00,39.94,39.96,39.92,39.95,45000.0,34.8865,34.904,34.8691,34.8953,45000.0
2014-03-18 11:25:00,39.96,39.96,39.93,39.93,41200.0,34.904,34.904,34.8778,34.8778,41200.0
2014-03-18 11:30:00,39.93,39.96,39.93,39.93,125000.0,34.8778,34.904,34.8778,34.8778,125000.0
2014-03-18 11:35:00,39.94,39.94,39.91,39.92,72600.0,34.8865,34.8865,34.8603,34.8691,72600.0
2014-03-18 11:40:00,39.92,39.92,39.81,39.82,71200.0,34.8691,34.8691,34.773,34.7817,71200.0
2014-03-18 11:45:00,39.82,39.9,39.8,39.88,46000.0,34.7817,34.8516,34.7642,34.8341,46000.0
2014-03-18 11:50:00,39.88,39.88,39.85,39.87,29200.0,34.8341,34.8341,34.8079,34.8254,29200.0
2014-03-18 11:55:00,39.87,39.95,39.87,39.94,19800.0,34.8254,34.8953,34.8254,34.8865,19800.0
2014-03-18 12:00:00,39.93,39.96,39.93,39.93,28200.0,34.8778,34.904,34.8778,34.8778,28200.0
2014-03-18 12:05:00,39.94,39.95,39.91,39.93,51800.0,34.8865,34.8953,34.8603,34.8778,51800.0
2014-03-18 12:10:00,39.94,39.95,39.92,39.93,31000.0,34.8865,34.8953,34.8691,34.8778,31000.0
2014-03-18 12:15:00,39.93,39.93,39.91,39.91,42000.0,34.8778,34.8778,34.8603,34.8603,42000.0
2014-03-18 12:20:00,39.91,39.93,39.9,39.92,60400.0,34.8603,34.8778,34.8516,34.8691,60400.0
2014-03-18 12:25:00,39.92,39.95,39.92,39.92,42000.0,34.8691,34.8953,34.8691,34.8691,42000.0
2014-03-18 12:30:00,39.92,39.99,39.92,39.94,96400.0,34.8691,34.9302,34.8691,34.8865,96400.0
2014-03-18 12:35:00,39.94,39.97,39.93,39.96,56600.0,34.8865,34.9127,34.8778,34.904,56600.0
2014-03-18 12:40:00,39.96,39.96,39.94,39.95,44000.0,34.904,34.904,34.8865,34.8953,44000.0
2014-03-18 12:45:00,39.96,39.99,39.95,39.95,51000.0,34.904,34.9302,34.8953,34.8953,51000.0
2014-03-18 12:50:00,39.95,39.96,39.95,39.95,56800.0,34.8953,34.904,34.8953,34.8953,56800.0
2014-03-18 12:55:00,39.95,39.97,39.93,39.96,72200.0,34.8953,34.9127,34.8778,34.904,72200.0
2014-03-18 13:00:00,39.95,39.96,39.95,39.95,25200.0,34.8953,34.904,34.8953,34.8953,25200.0
2014-03-18 13:05:00,39.95,39.96,39.95,39.95,19400.0,34.8953,34.904,34.8953,34.8953,19400.0
2014-03-18 13:10:00,39.96,39.97,39.95,39.95,23000.0,34.904,34.9127,34.8953,34.8953,23000.0
2014-03-18 13:15:00,39.95,39.95,39.91,39.92,59800.0,34.8953,34.8953,34.8603,34.8691,59800.0
2014-03-18 13:20:00,39.92,39.93,39.88,39.88,72800.0,34.8691,34.8778,34.8341,34.8341,72800.0
2014-03-18 13:25:00,39.88,39.94,39.88,39.93,55800.0,34.8341,34.8865,34.8341,34.8778,55800.0
2014-03-18 13:30:00,39.93,39.96,39.93,39.96,13200.0,34.8778,34.904,34.8778,34.904,13200.0
2014-03-18 13:35:00,39.95,39.95,39.9,39.9,47600.0,34.8953,34.8953,34.8516,34.8516,47600.0
2014-03-18 13:40:00,39.9,39.93,39.88,39.88,127000.0,34.8516,34.8778,34.8341,34.8341,127000.0
2014-03-18 13:45:00,39.88,39.88,39.84,39.85,58000.0,34.8341,34.8341,34.7992,34.8079,58000.0
2014-03-18 13:50:00,39.84,39.86,39.83,39.85,67800.0,34.7992,34.8166,34.7904,34.8079,67800.0
2014-03-18 13:55:00,39.85,39.85,39.84,39.85,34400.0,34.8079,34.8079,34.7992,34.8079,34400.0
2014-03-18 14:00:00,39.85,39.85,39.84,39.84,50800.0,34.8079,34.8079,34.7992,34.7992,50800.0
2014-03-18 14:05:00,39.84,39.85,39.84,39.85,35800.0,34.7992,34.8079,34.7992,34.8079,35800.0
2014-03-18 14:10:00,39.85,39.85,39.84,39.84,41400.0,34.8079,34.8079,34.7992,34.7992,41400.0
2014-03-18 14:15:00,39.84,39.85,39.84,39.84,56600.0,34.7992,34.8079,34.7992,34.7992,56600.0
2014-03-18 14:20:00,39.85,39.85,39.84,39.84,29400.0,34.8079,34.8079,34.7992,34.7992,29400.0
2014-03-18 14:25:00,39.85,39.85,39.84,39.85,55400.0,34.8079,34.8079,34.7992,34.8079,55400.0
2014-03-18 14:30:00,39.85,39.85,39.83,39.83,67000.0,34.8079,34.8079,34.7904,34.7904,67000.0
2014-03-18 14:35:00,39.83,39.83,39.76,39.77,130600.0,34.7904,34.7904,34.7293,34.738,130600.0
2014-03-18 14:40:00,39.76,39.77,39.75,39.76,81000.0,34.7293,34.738,34.7206,34.7293,81000.0
2014-03-18 14:45:00,39.76,39.77,39.74,39.77,71200.0,34.7293,34.738,34.7118,34.738,71200.0
2014-03-18 14:50:00,39.76,39.79,39.76,39.77,69400.0,34.7293,34.7555,34.7293,34.738,69400.0
2014-03-18 14:55:00,39.77,39.77,39.74,39.75,67400.0,34.738,34.738,34.7118,34.7206,67400.0
2014-03-18 15:00:00,39.75,39.76,39.7,39.72,74000.0,34.7206,34.7293,34.6769,34.6944,74000.0
2014-03-18 15:05:00,39.72,39.76,39.72,39.76,68200.0,34.6944,34.7293,34.6944,34.7293,68200.0
2014-03-18 15:10:00,39.76,39.76,39.74,39.76,93000.0,34.7293,34.7293,34.7118,34.7293,93000.0
2014-03-18 15:15:00,39.76,39.77,39.73,39.74,104000.0,34.7293,34.738,34.7031,34.7118,104000.0
2014-03-18 15:20:00,39.75,39.8,39.75,39.79,279600.0,34.7206,34.7642,34.7206,34.7555,279600.0
2014-03-18 15:25:00,39.78,39.8,39.77,39.8,79600.0,34.7468,34.7642,34.738,34.7642,79600.0
2014-03-18 15:30:00,39.8,39.8,39.77,39.78,114600.0,34.7642,34.7642,34.738,34.7468,114600.0
2014-03-18 15:35:00,39.79,39.82,39.78,39.81,187600.0,34.7555,34.7817,34.7468,34.773,187600.0
2014-03-18 15:40:00,39.82,39.84,39.81,39.83,139400.0,34.7817,34.7992,34.773,34.7904,139400.0
2014-03-18 15:45:00,39.83,39.83,39.82,39.82,171800.0,34.7904,34.7904,34.7817,34.7817,171800.0
2014-03-18 15:50:00,39.82,39.85,39.82,39.82,195200.0,34.7817,34.8079,34.7817,34.7817,195200.0
2014-03-18 15:55:00,39.82,39.83,39.8,39.82,395800.0,34.7817,34.7904,34.7642,34.7817,395800.0
2014-03-19 09:30:00,39.68,39.86,39.66,39.71,181800.0,34.6594,34.8166,34.6419,34.6856,181800.0
2014-03-19 09:35:00,39.7,39.72,39.57,39.72,86200.0,34.6769,34.6944,34.5633,34.6944,86200.0
2014-03-19 09:40:00,39.75,39.82,39.7,39.75,48200.0,34.7206,34.7817,34.6769,34.7206,48200.0
2014-03-19 09:45:00,39.74,39.87,39.73,39.79,131600.0,34.7118,34.8254,34.7031,34.7555,131600.0
2014-03-19 09:50:00,39.79,39.84,39.73,39.83,42400.0,34.7555,34.7992,34.7031,34.7904,42400.0
2014-03-19 09:55:00,39.85,39.87,39.8,39.83,51600.0,34.8079,34.8254,34.7642,34.7904,51600.0
2014-03-19 10:00:00,39.83,39.92,39.83,39.88,54200.0,34.7904,34.8691,34.7904,34.8341,54200.0
2014-03-19 10:05:00,39.88,39.93,39.88,39.9,146000.0,34.8341,34.8778,34.8341,34.8516,146000.0
2014-03-19 10:10:00,39.91,39.96,39.91,39.93,33600.0,34.8603,34.904,34.8603,34.8778,33600.0
2014-03-19 10:15:00,39.94,39.95,39.9,39.9,56800.0,34.8865,34.8953,34.8516,34.8516,56800.0
2014-03-19 10:20:00,39.9,39.92,39.87,39.88,13000.0,34.8516,34.8691,34.8254,34.8341,13000.0
2014-03-19 10:25:00,39.9,39.9,39.86,39.87,23000.0,34.8516,34.8516,34.8166,34.8254,23000.0
2014-03-19 10:30:00,39.88,39.88,39.82,39.86,23000.0,34.8341,34.8341,34.7817,34.8166,23000.0
2014-03-19 10:35:00,39.85,39.91,39.85,39.91,52400.0,34.8079,34.8603,34.8079,34.8603,52400.0
2014-03-19 10:40:00,39.91,39.96,39.9,39.94,43400.0,34.8603,34.904,34.8516,34.8865,43400.0
2014-03-19 10:45:00,39.94,39.96,39.91,39.96,27400.0,34.8865,34.904,34.8603,34.904,27400.0
2014-03-19 10:50:00,39.96,39.97,39.95,39.96,54000.0,34.904,34.9127,34.8953,34.904,54000.0
2014-03-19 10:55:00,39.96,39.98,39.94,39.97,67000.0,34.904,34.9215,34.8865,34.9127,67000.0
2014-03-19 11:00:00,39.96,39.96,39.9,39.91,65800.0,34.904,34.904,34.8516,34.8603,65800.0
2014-03-19 11:05:00,39.91,39.91,39.88,39.9,44800.0,34.8603,34.8603,34.8341,34.8516,44800.0
2014-03-19 11:10:00,39.9,39.9,39.88,39.88,34000.0,34.8516,34.8516,34.8341,34.8341,34000.0
2014-03-19 11:15:00,39.87,39.9,39.87,39.9,17000.0,34.8254,34.8516,34.8254,34.8516,17000.0
2014-03-19 11:20:00,39.9,39.9,39.88,39.88,18000.0,34.8516,34.8516,34.8341,34.8341,18000.0
2014-03-19 11:25:00,39.88,39.89,39.87,39.87,27200.0,34.8341,34.8428,34.8254,34.8254,27200.0
2014-03-19 11:30:00,39.87,39.89,39.87,39.87,40000.0,34.8254,34.8428,34.8254,34.8254,40000.0
2014-03-19 11:35:00,39.88,39.88,39.84,39.84,51800.0,34.8341,34.8341,34.7992,34.7992,51800.0
2014-03-19 11:40:00,39.83,39.83,39.79,39.83,43400.0,34.7904,34.7904,34.7555,34.7904,43400.0
2014-03-19 11:45:00,39.84,39.87,39.83,39.87,24200.0,34.7992,34.8254,34.7904,34.8254,24200.0
2014-03-19 11:50:00,39.87,39.88,39.85,39.87,12200.0,34.8254,34.8341,34.8079,34.8254,12200.0
2014-03-19 11:55:00,39.87,39.88,39.86,39.87,38000.0,34.8254,34.8341,34.8166,34.8254,38000.0
2014-03-19 12:00:00,39.87,39.9,39.86,39.9,30400.0,34.8254,34.8516,34.8166,34.8516,30400.0
2014-03-19 12:05:00,39.9,39.95,39.9,39.95,65400.0,34.8516,34.8953,34.8516,34.8953,65400.0
2014-03-19 12:10:00,39.95,39.95,39.92,39.93,22800.0,34.8953,34.8953,34.8691,34.8778,22800.0
2014-03-19 12:15:00,39.93,39.93,39.88,39.91,72800.0,34.8778,34.8778,34.8341,34.8603,72800.0
2014-03-19 12:20:00,39.91,39.93,39.88,39.93,44200.0,34.8603,34.8778,34.8341,34.8778,44200.0
2014-03-19 12:25:00,39.92,39.94,39.92,39.93,37000.0,34.8691,34.8865,34.8691,34.8778,37000.0
2014-03-19 12:30:00,39.93,39.94,39.91,39.91,36000.0,34.8778,34.8865,34.8603,34.8603,36000.0
2014-03-19 12:35:00,39.91,39.91,39.85,39.85,51200.0,34.8603,34.8603,34.8079,34.8079,51200.0
2014-03-19 12:40:00,39.85,39.87,39.85,39.87,32400.0,34.8079,34.8254,34.8079,34.8254,32400.0
2014-03-19 12:45:00,39.87,39.88,39.86,39.88,43600.0,34.8254,34.8341,34.8166,34.8341,43600.0
2014-03-19 12:50:00,39.88,39.88,39.86,39.87,34000.0,34.8341,34.8341,34.8166,34.8254,34000.0
2014-03-19 12:55:00,39.87,39.88,39.87,39.88,30600.0,34.8254,34.8341,34.8254,34.8341,30600.0
2014-03-19 13:00:00,39.88,39.9,39.87,39.88,24000.0,34.8341,34.8516,34.8254,34.8341,24000.0
2014-03-19 13:05:00,39.87,39.9,39.87,39.9,42600.0,34.8254,34.8516,34.8254,34.8516,42600.0
2014-03-19 13:10:00,39.89,39.9,39.87,39.9,35400.0,34.8428,34.8516,34.8254,34.8516,35400.0
2014-03-19 13:15:00,39.9,39.9,39.88,39.88,25000.0,34.8516,34.8516,34.8341,34.8341,25000.0
2014-03-19 13:20:00,39.88,39.91,39.88,39.9,38400.0,34.8341,34.8603,34.8341,34.8516,38400.0
2014-03-19 13:25:00,39.9,39.94,39.9,39.92,86000.0,34.8516,34.8865,34.8516,34.8691,86000.0
2014-03-19 13:30:00,39.92,39.93,39.91,39.91,31200.0,34.8691,34.8778,34.8603,34.8603,31200.0
2014-03-19 13:35:00,39.91,39.91,39.9,39.91,11000.0,34.8603,34.8603,34.8516,34.8603,11000.0
2014-03-19 13:40:00,39.91,39.92,39.88,39.88,27200.0,34.8603,34.8691,34.8341,34.8341,27200.0
2014-03-19 13:45:00,39.88,39.9,39.88,39.89,26200.0,34.8341,34.8516,34.8341,34.8428,26200.0
2014-03-19 13:50:00,39.89,39.92,39.89,39.92,10200.0,34.8428,34.8691,34.8428,34.8691,10200.0
2014-03-19 13:55:00,39.92,39.94,39.91,39.92,53000.0,34.8691,34.8865,34.8603,34.8691,53000.0
2014-03-19 14:00:00,39.92,39.92,39.75,39.77,122400.0,34.8691,34.8691,34.7206,34.738,122400.0
2014-03-19 14:05:00,39.77,39.77,39.66,39.71,79600.0,34.738,34.738,34.6419,34.6856,79600.0
2014-03-19 14:10:00,39.71,39.74,39.69,39.72,51800.0,34.6856,34.7118,34.6682,34.6944,51800.0
2014-03-19 14:15:00,39.72,39.77,39.69,39.75,58400.0,34.6944,34.738,34.6682,34.7206,58400.0
2014-03-19 14:20:00,39.75,39.77,39.7,39.73,53600.0,34.7206,34.738,34.6769,34.7031,53600.0
2014-03-19 14:25:00,39.73,39.74,39.7,39.74,71600.0,34.7031,34.7118,34.6769,34.7118,71600.0
2014-03-19 14:30:00,39.74,39.77,39.73,39.76,55400.0,34.7118,34.738,34.7031,34.7293,55400.0
2014-03-19 14:35:00,39.76,39.77,39.7,39.72,83200.0,34.7293,34.738,34.6769,34.6944,83200.0
2014-03-19 14:40:00,39.71,39.73,39.67,39.69,60000.0,34.6856,34.7031,34.6507,34.6682,60000.0
2014-03-19 14:45:00,39.69,39.7,39.65,39.66,64400.0,34.6682,34.6769,34.6332,34.6419,64400.0
2014-03-19 14:50:00,39.65,39.73,39.63,39.69,71200.0,34.6332,34.7031,34.6157,34.6682,71200.0
2014-03-19 14:55:00,39.7,39.72,39.7,39.7,40800.0,34.6769,34.6944,34.6769,34.6769,40800.0
2014-03-19 15:00:00,39.7,39.7,39.63,39.63,43200.0,34.6769,34.6769,34.6157,34.6157,43200.0
2014-03-19 15:05:00,39.63,39.63,39.43,39.44,120200.0,34.6157,34.6157,34.4411,34.4498,120200.0
2014-03-19 15:10:00,39.43,39.44,39.28,39.42,146800.0,34.4411,34.4498,34.31,34.4323,146800.0
2014-03-19 15:15:00,39.41,39.42,39.37,39.41,85400.0,34.4236,34.4323,34.3886,34.4236,85400.0
2014-03-19 15:20:00,39.41,39.44,39.39,39.4,89600.0,34.4236,34.4498,34.4061,34.4148,89600.0
2014-03-19 15:25:00,39.4,39.49,39.4,39.48,90600.0,34.4148,34.4935,34.4148,34.4847,90600.0
2014-03-19 15:30:00,39.48,39.55,39.48,39.54,149000.0,34.4847,34.5459,34.4847,34.5371,149000.0
2014-03-19 15:35:00,39.55,39.6,39.55,39.6,100000.0,34.5459,34.5895,34.5459,34.5895,100000.0
2014-03-19 15:40:00,39.6,39.63,39.59,39.63,76800.0,34.5895,34.6157,34.5808,34.6157,76800.0
2014-03-19 15:45:00,39.63,39.65,39.6,39.63,141400.0,34.6157,34.6332,34.5895,34.6157,141400.0
2014-03-19 15:50:00,39.62,39.63,39.57,39.59,163000.0,34.607,34.6157,34.5633,34.5808,163000.0
2014-03-19 15:55:00,39.59,39.6,39.55,39.57,308800.0,34.5808,34.5895,34.5459,34.5633,308800.0
2014-03-20 09:30:00,39.48,39.49,38.88,39.05,352000.0,34.4847,34.4935,33.9606,34.1091,352000.0
2014-03-20 09:35:00,39.05,39.25,39.05,39.17,113000.0,34.1091,34.2838,34.1091,34.2139,113000.0
2014-03-20 09:40:00,39.17,39.27,39.17,39.23,82200.0,34.2139,34.3013,34.2139,34.2664,82200.0
2014-03-20 09:45:00,39.23,39.24,39.14,39.21,91800.0,34.2664,34.2751,34.1877,34.2489,91800.0
2014-03-20 09:50:00,39.19,39.2,39.08,39.19,176800.0,34.2314,34.2402,34.1353,34.2314,176800.0
2014-03-20 09:55:00,39.18,39.23,39.17,39.2,73400.0,34.2227,34.2664,34.2139,34.2402,73400.0
2014-03-20 10:00:00,39.2,39.2,39.08,39.11,127600.0,34.2402,34.2402,34.1353,34.1615,127600.0
2014-03-20 10:05:00,39.12,39.28,39.1,39.23,117600.0,34.1703,34.31,34.1528,34.2664,117600.0
2014-03-20 10:10:00,39.26,39.29,39.24,39.29,62000.0,34.2926,34.3188,34.2751,34.3188,62000.0
2014-03-20 10:15:00,39.3,39.45,39.29,39.37,94200.0,34.3275,34.4585,34.3188,34.3886,94200.0
2014-03-20 10:20:00,39.37,39.38,39.33,39.33,42200.0,34.3886,34.3974,34.3537,34.3537,42200.0
2014-03-20 10:25:00,39.34,39.35,39.33,39.33,49600.0,34.3624,34.3712,34.3537,34.3537,49600.0
2014-03-20 10:30:00,39.33,39.35,39.33,39.35,70400.0,34.3537,34.3712,34.3537,34.3712,70400.0
2014-03-20 10:35:00,39.35,39.35,39.31,39.32,75600.0,34.3712,34.3712,34.3362,34.345,75600.0
2014-03-20 10:40:00,39.32,39.34,39.32,39.33,58600.0,34.345,34.3624,34.345,34.3537,58600.0
2014-03-20 10:45:00,39.33,39.34,39.27,39.33,302800.0,34.3537,34.3624,34.3013,34.3537,302800.0
2014-03-20 10:50:00,39.34,39.38,39.32,39.34,119600.0,34.3624,34.3974,34.345,34.3624,119600.0
2014-03-20 10:55:00,39.34,39.35,39.32,39.34,61200.0,34.3624,34.3712,34.345,34.3624,61200.0
2014-03-20 11:00:00,39.34,39.37,39.34,39.35,49400.0,34.3624,34.3886,34.3624,34.3712,49400.0
2014-03-20 11:05:00,39.36,39.36,39.33,39.35,63400.0,34.3799,34.3799,34.3537,34.3712,63400.0
2014-03-20 11:10:00,39.35,39.4,39.33,39.38,178800.0,34.3712,34.4148,34.3537,34.3974,178800.0
2014-03-20 11:15:00,39.38,39.39,39.37,39.37,116000.0,34.3974,34.4061,34.3886,34.3886,116000.0
2014-03-20 11:20:00,39.37,39.38,39.29,39.32,59600.0,34.3886,34.3974,34.3188,34.345,59600.0
2014-03-20 11:25:00,39.32,39.33,39.27,39.29,106400.0,34.345,34.3537,34.3013,34.3188,106400.0
2014-03-20 11:30:00,39.29,39.3,39.26,39.29,87600.0,34.3188,34.3275,34.2926,34.3188,87600.0
2014-03-20 11:35:00,39.28,39.29,39.21,39.27,52600.0,34.31,34.3188,34.2489,34.3013,52600.0
2014-03-20 11:40:00,39.27,39.33,39.27,39.33,90000.0,34.3013,34.3537,34.3013,34.3537,90000.0
2014-03-20 11:45:00,39.33,39.38,39.3,39.38,69600.0,34.3537,34.3974,34.3275,34.3974,69600.0
2014-03-20 11:50:00,39.38,39.42,39.33,39.34,114200.0,34.3974,34.4323,34.3537,34.3624,114200.0
2014-03-20 11:55:00,39.34,39.35,39.34,39.35,37600.0,34.3624,34.3712,34.3624,34.3712,37600.0
2014-03-20 12:00:00,39.34,39.35,39.32,39.33,43200.0,34.3624,34.3712,34.345,34.3537,43200.0
2014-03-20 12:05:00,39.33,39.33,39.27,39.27,45200.0,34.3537,34.3537,34.3013,34.3013,45200.0
2014-03-20 12:10:00,39.29,39.3,39.27,39.27,56200.0,34.3188,34.3275,34.3013,34.3013,56200.0
2014-03-20 12:15:00,39.27,39.35,39.27,39.32,85400.0,34.3013,34.3712,34.3013,34.345,85400.0
2014-03-20 12:20:00,39.32,39.35,39.31,39.32,63000.0,34.345,34.3712,34.3362,34.345,63000.0
2014-03-20 12:25:00,39.33,39.38,39.33,39.38,41200.0,34.3537,34.3974,34.3537,34.3974,41200.0
2014-03-20 12:30:00,39.38,39.38,39.35,39.36,54200.0,34.3974,34.3974,34.3712,34.3799,54200.0
2014-03-20 12:35:00,39.36,39.45,39.36,39.45,59800.0,34.3799,34.4585,34.3799,34.4585,59800.0
2014-03-20 12:40:00,39.46,39.49,39.46,39.47,84400.0,34.4673,34.4935,34.4673,34.476,84400.0
2014-03-20 12:45:00,39.46,39.47,39.43,39.44,47400.0,34.4673,34.476,34.4411,34.4498,47400.0
2014-03-20 12:50:00,39.44,39.44,39.38,39.39,41400.0,34.4498,34.4498,34.3974,34.4061,41400.0
2014-03-20 12:55:00,39.4,39.4,39.37,39.38,36000.0,34.4148,34.4148,34.3886,34.3974,36000.0
2014-03-20 13:00:00,39.38,39.45,39.38,39.45,47000.0,34.3974,34.4585,34.3974,34.4585,47000.0
2014-03-20 13:05:00,39.46,39.46,39.43,39.45,48000.0,34.4673,34.4673,34.4411,34.4585,48000.0
2014-03-20 13:10:00,39.45,39.48,39.43,39.45,46400.0,34.4585,34.4847,34.4411,34.4585,46400.0
2014-03-20 13:15:00,39.47,39.47,39.4,39.4,46400.0,34.476,34.476,34.4148,34.4148,46400.0
2014-03-20 13:20:00,39.4,39.45,39.4,39.43,39200.0,34.4148,34.4585,34.4148,34.4411,39200.0
2014-03-20 13:25:00,39.43,39.44,39.4,39.4,43000.0,34.4411,34.4498,34.4148,34.4148,43000.0
2014-03-20 13:30:00,39.41,39.44,39.4,39.41,47400.0,34.4236,34.4498,34.4148,34.4236,47400.0
2014-03-20 13:35:00,39.41,39.42,39.4,39.42,67800.0,34.4236,34.4323,34.4148,34.4323,67800.0
2014-03-20 13:40:00,39.42,39.45,39.42,39.42,50800.0,34.4323,34.4585,34.4323,34.4323,50800.0
2014-03-20 13:45:00,39.42,39.44,39.4,39.44,59000.0,34.4323,34.4498,34.4148,34.4498,59000.0
2014-03-20 13:50:00,39.44,39.45,39.41,39.42,38200.0,34.4498,34.4585,34.4236,34.4323,38200.0
2014-03-20 13:55:00,39.42,39.44,39.41,39.44,42600.0,34.4323,34.4498,34.4236,34.4498,42600.0
2014-03-20 14:00:00,39.44,39.46,39.43,39.46,61600.0,34.4498,34.4673,34.4411,34.4673,61600.0
2014-03-20 14:05:00,39.46,39.46,39.44,39.46,52800.0,34.4673,34.4673,34.4498,34.4673,52800.0
2014-03-20 14:10:00,39.46,39.46,39.43,39.44,55400.0,34.4673,34.4673,34.4411,34.4498,55400.0
2014-03-20 14:15:00,39.43,39.46,39.43,39.45,52200.0,34.4411,34.4673,34.4411,34.4585,52200.0
2014-03-20 14:20:00,39.46,39.49,39.45,39.48,58400.0,34.4673,34.4935,34.4585,34.4847,58400.0
2014-03-20 14:25:00,39.48,39.49,39.47,39.49,54800.0,34.4847,34.4935,34.476,34.4935,54800.0
2014-03-20 14:30:00,39.49,39.49,39.47,39.47,75600.0,34.4935,34.4935,34.476,34.476,75600.0
2014-03-20 14:35:00,39.47,39.47,39.38,39.38,92200.0,34.476,34.476,34.3974,34.3974,92200.0
2014-03-20 14:40:00,39.38,39.4,39.34,39.35,77600.0,34.3974,34.4148,34.3624,34.3712,77600.0
2014-03-20 14:45:00,39.36,39.4,39.36,39.4,59600.0,34.3799,34.4148,34.3799,34.4148,59600.0
2014-03-20 14:50:00,39.4,39.49,39.4,39.49,88200.0,34.4148,34.4935,34.4148,34.4935,88200.0
2014-03-20 14:55:00,39.49,39.51,39.48,39.48,137200.0,34.4935,34.5109,34.4847,34.4847,137200.0
2014-03-20 15:00:00,39.48,39.49,39.43,39.44,87000.0,34.4847,34.4935,34.4411,34.4498,87000.0
2014-03-20 15:05:00,39.44,39.46,39.39,39.4,149800.0,34.4498,34.4673,34.4061,34.4148,149800.0
2014-03-20 15:10:00,39.41,39.42,39.41,39.41,60600.0,34.4236,34.4323,34.4236,34.4236,60600.0
2014-03-20 15:15:00,39.42,39.44,39.41,39.44,150200.0,34.4323,34.4498,34.4236,34.4498,150200.0
2014-03-20 15:20:00,39.44,39.47,39.44,39.46,158400.0,34.4498,34.476,34.4498,34.4673,158400.0
2014-03-20 15:25:00,39.46,39.49,39.46,39.48,127600.0,34.4673,34.4935,34.4673,34.4847,127600.0
2014-03-20 15:30:00,39.48,39.53,39.48,39.51,139000.0,34.4847,34.5284,34.4847,34.5109,139000.0
2014-03-20 15:35:00,39.51,39.51,39.46,39.5,137200.0,34.5109,34.5109,34.4673,34.5022,137200.0
2014-03-20 15:40:00,39.49,39.55,39.49,39.55,305600.0,34.4935,34.5459,34.4935,34.5459,305600.0
2014-03-20 15:45:00,39.55,39.55,39.48,39.49,436200.0,34.5459,34.5459,34.4847,34.4935,436200.0
2014-03-20 15:50:00,39.49,39.52,39.45,39.52,460000.0,34.4935,34.5197,34.4585,34.5197,460000.0
2014-03-20 15:55:00,39.52,39.63,39.52,39.63,744400.0,34.5197,34.6157,34.5197,34.6157,744400.0
2014-03-21 09:30:00,38.55,38.66,38.31,38.47,4140400.0,33.6724,33.7685,33.4628,33.6025,4140400.0
2014-03-21 09:35:00,38.49,38.65,38.35,38.38,1313000.0,33.62,33.7597,33.4977,33.5239,1313000.0
2014-03-21 09:40:00,38.36,38.45,38.09,38.14,1177600.0,33.5064,33.585,33.2706,33.3143,1177600.0
2014-03-21 09:45:00,38.14,38.16,37.93,38.15,1404800.0,33.3143,33.3317,33.1308,33.323,1404800.0
2014-03-21 09:50:00,38.13,38.27,38.09,38.21,785400.0,33.3055,33.4278,33.2706,33.3754,785400.0
2014-03-21 09:55:00,38.21,38.38,38.21,38.31,560200.0,33.3754,33.5239,33.3754,33.4628,560200.0
2014-03-21 10:00:00,38.32,38.4,38.25,38.31,480600.0,33.4715,33.5414,33.4104,33.4628,480600.0
2014-03-21 10:05:00,38.31,38.48,38.3,38.4,461600.0,33.4628,33.6113,33.454,33.5414,461600.0
2014-03-21 10:10:00,38.4,38.46,38.34,38.42,204600.0,33.5414,33.5938,33.489,33.5588,204600.0
2014-03-21 10:15:00,38.42,38.42,38.27,38.27,267400.0,33.5588,33.5588,33.4278,33.4278,267400.0
2014-03-21 10:20:00,38.27,38.35,38.26,38.31,304400.0,33.4278,33.4977,33.4191,33.4628,304400.0
2014-03-21 10:25:00,38.31,38.4,38.28,38.32,284400.0,33.4628,33.5414,33.4366,33.4715,284400.0
2014-03-21 10:30:00,38.32,38.32,38.18,38.18,385800.0,33.4715,33.4715,33.3492,33.3492,385800.0
2014-03-21 10:35:00,38.18,38.29,38.18,38.24,261800.0,33.3492,33.4453,33.3492,33.4016,261800.0
2014-03-21 10:40:00,38.24,38.26,38.12,38.15,299600.0,33.4016,33.4191,33.2968,33.323,299600.0
2014-03-21 10:45:00,38.13,38.23,38.13,38.22,190400.0,33.3055,33.3929,33.3055,33.3841,190400.0
2014-03-21 10:50:00,38.23,38.35,38.22,38.35,206000.0,33.3929,33.4977,33.3841,33.4977,206000.0
2014-03-21 10:55:00,38.35,38.45,38.35,38.45,299600.0,33.4977,33.585,33.4977,33.585,299600.0
2014-03-21 11:00:00,38.45,38.46,38.32,38.35,238200.0,33.585,33.5938,33.4715,33.4977,238200.0
2014-03-21 11:05:00,38.35,38.45,38.34,38.43,209400.0,33.4977,33.585,33.489,33.5676,209400.0
2014-03-21 11:10:00,38.43,38.43,38.35,38.38,143400.0,33.5676,33.5676,33.4977,33.5239,143400.0
2014-03-21 11:15:00,38.38,38.44,38.37,38.43,139000.0,33.5239,33.5763,33.5152,33.5676,139000.0
2014-03-21 11:20:00,38.41,38.45,38.38,38.44,80600.0,33.5501,33.585,33.5239,33.5763,80600.0
2014-03-21 11:25:00,38.44,38.45,38.41,38.42,123800.0,33.5763,33.585,33.5501,33.5588,123800.0
2014-03-21 11:30:00,38.42,38.45,38.38,38.4,107200.0,33.5588,33.585,33.5239,33.5414,107200.0
2014-03-21 11:35:00,38.39,38.41,38.31,38.32,163800.0,33.5326,33.5501,33.4628,33.4715,163800.0
2014-03-21 11:40:00,38.32,38.41,38.31,38.39,131000.0,33.4715,33.5501,33.4628,33.5326,131000.0
2014-03-21 11:45:00,38.4,38.41,38.34,38.34,135200.0,33.5414,33.5501,33.489,33.489,135200.0
2014-03-21 11:50:00,38.34,38.4,38.27,38.3,103800.0,33.489,33.5414,33.4278,33.454,103800.0
2014-03-21 11:55:00,38.3,38.33,38.27,38.33,84400.0,33.454,33.4802,33.4278,33.4802,84400.0
2014-03-21 12:00:00,38.33,38.37,38.29,38.29,83600.0,33.4802,33.5152,33.4453,33.4453,83600.0
2014-03-21 12:05:00,38.29,38.32,38.27,38.27,122000.0,33.4453,33.4715,33.4278,33.4278,122000.0
2014-03-21 12:10:00,38.27,38.35,38.27,38.33,129200.0,33.4278,33.4977,33.4278,33.4802,129200.0
2014-03-21 12:15:00,38.33,38.38,38.33,38.38,124000.0,33.4802,33.5239,33.4802,33.5239,124000.0
2014-03-21 12:20:00,38.38,38.41,38.36,38.37,76000.0,33.5239,33.5501,33.5064,33.5152,76000.0
2014-03-21 12:25:00,38.37,38.4,38.36,38.38,42800.0,33.5152,33.5414,33.5064,33.5239,42800.0
2014-03-21 12:30:00,38.38,38.38,38.31,38.33,117200.0,33.5239,33.5239,33.4628,33.4802,117200.0
2014-03-21 12:35:00,38.33,38.38,38.32,38.37,87000.0,33.4802,33.5239,33.4715,33.5152,87000.0
2014-03-21 12:40:00,38.36,38.38,38.35,38.38,59800.0,33.5064,33.5239,33.4977,33.5239,59800.0
2014-03-21 12:45:00,38.38,38.39,38.35,38.35,56400.0,33.5239,33.5326,33.4977,33.4977,56400.0
2014-03-21 12:50:00,38.35,38.37,38.35,38.35,122200.0,33.4977,33.5152,33.4977,33.4977,122200.0
2014-03-21 12:55:00,38.35,38.38,38.33,38.33,250000.0,33.4977,33.5239,33.4802,33.4802,250000.0
2014-03-21 13:00:00,38.33,38.37,38.29,38.31,239800.0,33.4802,33.5152,33.4453,33.4628,239800.0
2014-03-21 13:05:00,38.31,38.35,38.3,38.3,66200.0,33.4628,33.4977,33.454,33.454,66200.0
2014-03-21 13:10:00,38.3,38.33,38.27,38.33,116400.0,33.454,33.4802,33.4278,33.4802,116400.0
2014-03-21 13:15:00,38.32,38.33,38.27,38.27,80000.0,33.4715,33.4802,33.4278,33.4278,80000.0
2014-03-21 13:20:00,38.27,38.28,38.21,38.24,233800.0,33.4278,33.4366,33.3754,33.4016,233800.0
2014-03-21 13:25:00,38.24,38.24,38.18,38.2,86800.0,33.4016,33.4016,33.3492,33.3667,86800.0
2014-03-21 13:30:00,38.2,38.2,38.15,38.15,200200.0,33.3667,33.3667,33.323,33.323,200200.0
2014-03-21 13:35:00,38.15,38.38,38.1,38.13,282400.0,33.323,33.5239,33.2793,33.3055,282400.0
2014-03-21 13:40:00,38.13,38.15,38.06,38.11,154000.0,33.3055,33.323,33.2444,33.2881,154000.0
2014-03-21 13:45:00,38.1,38.12,38.03,38.04,140400.0,33.2793,33.2968,33.2182,33.2269,140400.0
2014-03-21 13:50:00,38.04,38.06,38.0,38.02,367400.0,33.2269,33.2444,33.192,33.2095,367400.0
2014-03-21 13:55:00,38.02,38.06,38.01,38.03,126000.0,33.2095,33.2444,33.2007,33.2182,126000.0
2014-03-21 14:00:00,38.04,38.04,38.0,38.04,151600.0,33.2269,33.2269,33.192,33.2269,151600.0
2014-03-21 14:05:00,38.04,38.14,38.04,38.13,174600.0,33.2269,33.3143,33.2269,33.3055,174600.0
2014-03-21 14:10:00,38.13,38.13,38.05,38.05,119600.0,33.3055,33.3055,33.2357,33.2357,119600.0
2014-03-21 14:15:00,38.05,38.08,38.02,38.04,100000.0,33.2357,33.2619,33.2095,33.2269,100000.0
2014-03-21 14:20:00,38.05,38.08,38.04,38.05,61200.0,33.2357,33.2619,33.2269,33.2357,61200.0
2014-03-21 14:25:00,38.04,38.05,38.0,38.0,166200.0,33.2269,33.2357,33.192,33.192,166200.0
2014-03-21 14:30:00,38.0,38.07,37.94,38.04,400600.0,33.192,33.2531,33.1396,33.2269,400600.0
2014-03-21 14:35:00,38.04,38.07,38.01,38.05,163000.0,33.2269,33.2531,33.2007,33.2357,163000.0
2014-03-21 14:40:00,38.05,38.12,38.05,38.1,220200.0,33.2357,33.2968,33.2357,33.2793,220200.0
2014-03-21 14:45:00,38.1,38.12,38.07,38.08,110600.0,33.2793,33.2968,33.2531,33.2619,110600.0
2014-03-21 14:50:00,38.08,38.1,38.02,38.02,100400.0,33.2619,33.2793,33.2095,33.2095,100400.0
2014-03-21 14:55:00,38.02,38.05,38.0,38.02,223800.0,33.2095,33.2357,33.192,33.2095,223800.0
2014-03-21 15:00:00,38.02,38.02,37.94,37.94,296000.0,33.2095,33.2095,33.1396,33.1396,296000.0
2014-03-21 15:05:00,37.94,37.98,37.91,37.95,257400.0,33.1396,33.1745,33.1134,33.1483,257400.0
2014-03-21 15:10:00,37.95,37.99,37.92,37.92,203200.0,33.1483,33.1832,33.1221,33.1221,203200.0
2014-03-21 15:15:00,37.92,37.93,37.84,37.86,323400.0,33.1221,33.1308,33.0522,33.0697,323400.0
2014-03-21 15:20:00,37.87,37.94,37.87,37.92,262000.0,33.0784,33.1396,33.0784,33.1221,262000.0
2014-03-21 15:25:00,37.92,37.94,37.86,37.88,243800.0,33.1221,33.1396,33.0697,33.0872,243800.0
2014-03-21 15:30:00,37.88,37.88,37.76,37.77,458400.0,33.0872,33.0872,32.9824,32.9911,458400.0
2014-03-21 15:35:00,37.77,37.77,37.66,37.66,577000.0,32.9911,32.9911,32.895,32.895,577000.0
2014-03-21 15:40:00,37.66,37.73,37.65,37.67,680800.0,32.895,32.9561,32.8863,32.9037,680800.0
2014-03-21 15:45:00,37.67,37.67,37.54,37.56,914400.0,32.9037,32.9037,32.7902,32.8077,914400.0
2014-03-21 15:50:00,37.56,37.62,37.5,37.6,920600.0,32.8077,32.8601,32.7552,32.8426,920600.0
2014-03-21 15:55:00,37.6,37.63,37.57,37.6,1342200.0,32.8426,32.8688,32.8164,32.8426,1342200.0
2014-03-24 09:30:00,37.74,37.92,37.73,37.86,256200.0,32.9649,33.1221,32.9561,33.0697,256200.0
2014-03-24 09:35:00,37.85,37.86,37.75,37.83,154000.0,33.061,33.0697,32.9736,33.0435,154000.0
2014-03-24 09:40:00,37.82,37.82,37.68,37.77,82400.0,33.0348,33.0348,32.9125,32.9911,82400.0
2014-03-24 09:45:00,37.79,37.85,37.74,37.8,152600.0,33.0086,33.061,32.9649,33.0173,152600.0
2014-03-24 09:50:00,37.8,37.81,37.65,37.71,161800.0,33.0173,33.026,32.8863,32.9387,161800.0
2014-03-24 09:55:00,37.72,37.77,37.65,37.72,126000.0,32.9474,32.9911,32.8863,32.9474,126000.0
2014-03-24 10:00:00,37.74,37.75,37.67,37.75,263600.0,32.9649,32.9736,32.9037,32.9736,263600.0
2014-03-24 10:05:00,37.76,37.79,37.72,37.77,153200.0,32.9824,33.0086,32.9474,32.9911,153200.0
2014-03-24 10:10:00,37.79,37.81,37.76,37.76,97800.0,33.0086,33.026,32.9824,32.9824,97800.0
2014-03-24 10:15:00,37.77,37.81,37.76,37.77,139800.0,32.9911,33.026,32.9824,32.9911,139800.0
2014-03-24 10:20:00,37.77,37.84,37.74,37.84,131600.0,32.9911,33.0522,32.9649,33.0522,131600.0
2014-03-24 10:25:00,37.83,37.85,37.67,37.73,127000.0,33.0435,33.061,32.9037,32.9561,127000.0
2014-03-24 10:30:00,37.72,37.72,37.65,37.66,141000.0,32.9474,32.9474,32.8863,32.895,141000.0
2014-03-24 10:35:00,37.66,37.68,37.61,37.65,104000.0,32.895,32.9125,32.8513,32.8863,104000.0
2014-03-24 10:40:00,37.65,37.69,37.63,37.64,79800.0,32.8863,32.9212,32.8688,32.8775,79800.0
2014-03-24 10:45:00,37.65,37.69,37.63,37.65,78400.0,32.8863,32.9212,32.8688,32.8863,78400.0
2014-03-24 10:50:00,37.65,37.7,37.62,37.68,61800.0,32.8863,32.9299,32.8601,32.9125,61800.0
2014-03-24 10:55:00,37.67,37.68,37.6,37.62,86600.0,32.9037,32.9125,32.8426,32.8601,86600.0
2014-03-24 11:00:00,37.63,37.63,37.47,37.53,219000.0,32.8688,32.8688,32.729,32.7815,219000.0
2014-03-24 11:05:00,37.52,37.55,37.49,37.52,67200.0,32.7727,32.7989,32.7465,32.7727,67200.0
2014-03-24 11:10:00,37.53,37.54,37.47,37.52,65000.0,32.7815,32.7902,32.729,32.7727,65000.0
2014-03-24 11:15:00,37.52,37.52,37.48,37.51,76400.0,32.7727,32.7727,32.7378,32.764,76400.0
2014-03-24 11:20:00,37.5,37.51,37.47,37.47,64600.0,32.7552,32.764,32.729,32.729,64600.0
2014-03-24 11:25:00,37.48,37.54,37.47,37.52,46000.0,32.7378,32.7902,32.729,32.7727,46000.0
2014-03-24 11:30:00,37.52,37.52,37.46,37.46,158000.0,32.7727,32.7727,32.7203,32.7203,158000.0
2014-03-24 11:35:00,37.47,37.5,37.46,37.48,60800.0,32.729,32.7552,32.7203,32.7378,60800.0
2014-03-24 11:40:00,37.48,37.54,37.48,37.53,164400.0,32.7378,32.7902,32.7378,32.7815,164400.0
2014-03-24 11:45:00,37.52,37.55,37.49,37.52,129200.0,32.7727,32.7989,32.7465,32.7727,129200.0
2014-03-24 11:50:00,37.52,37.57,37.5,37.56,47000.0,32.7727,32.8164,32.7552,32.8077,47000.0
2014-03-24 11:55:00,37.56,37.59,37.53,37.56,54400.0,32.8077,32.8339,32.7815,32.8077,54400.0
2014-03-24 12:00:00,37.56,37.64,37.55,37.63,44800.0,32.8077,32.8775,32.7989,32.8688,44800.0
2014-03-24 12:05:00,37.63,37.64,37.58,37.6,62800.0,32.8688,32.8775,32.8251,32.8426,62800.0
2014-03-24 12:10:00,37.59,37.6,37.56,37.56,34000.0,32.8339,32.8426,32.8077,32.8077,34000.0
2014-03-24 12:15:00,37.57,37.61,37.56,37.58,48800.0,32.8164,32.8513,32.8077,32.8251,48800.0
2014-03-24 12:20:00,37.58,37.58,37.54,37.55,38600.0,32.8251,32.8251,32.7902,32.7989,38600.0
2014-03-24 12:25:00,37.55,37.56,37.47,37.48,81400.0,32.7989,32.8077,32.729,32.7378,81400.0
2014-03-24 12:30:00,37.48,37.49,37.46,37.47,61400.0,32.7378,32.7465,32.7203,32.729,61400.0
2014-03-24 12:35:00,37.48,37.48,37.46,37.48,64600.0,32.7378,32.7378,32.7203,32.7378,64600.0
2014-03-24 12:40:00,37.48,37.48,37.4,37.41,115600.0,32.7378,32.7378,32.6679,32.6766,115600.0
2014-03-24 12:45:00,37.41,37.41,37.37,37.38,152800.0,32.6766,32.6766,32.6417,32.6504,152800.0
2014-03-24 12:50:00,37.38,37.38,37.35,37.35,142600.0,32.6504,32.6504,32.6242,32.6242,142600.0
2014-03-24 12:55:00,37.35,37.42,37.35,37.39,52200.0,32.6242,32.6854,32.6242,32.6592,52200.0
2014-03-24 13:00:00,37.38,37.45,37.38,37.45,41200.0,32.6504,32.7116,32.6504,32.7116,41200.0
2014-03-24 13:05:00,37.45,37.46,37.4,37.4,106400.0,32.7116,32.7203,32.6679,32.6679,106400.0
2014-03-24 13:10:00,37.42,37.42,37.41,37.42,40600.0,32.6854,32.6854,32.6766,32.6854,40600.0
2014-03-24 13:15:00,37.41,37.42,37.37,37.42,52200.0,32.6766,32.6854,32.6417,32.6854,52200.0
2014-03-24 13:20:00,37.43,37.43,37.35,37.37,53000.0,32.6941,32.6941,32.6242,32.6417,53000.0
2014-03-24 13:25:00,37.35,37.38,37.32,37.38,92200.0,32.6242,32.6504,32.598,32.6504,92200.0
2014-03-24 13:30:00,37.38,37.4,37.35,37.38,79200.0,32.6504,32.6679,32.6242,32.6504,79200.0
2014-03-24 13:35:00,37.39,37.42,37.37,37.37,68400.0,32.6592,32.6854,32.6417,32.6417,68400.0
2014-03-24 13:40:00,37.37,37.42,37.37,37.38,53400.0,32.6417,32.6854,32.6417,32.6504,53400.0
2014-03-24 13:45:00,37.38,37.4,37.37,37.38,60600.0,32.6504,32.6679,32.6417,32.6504,60600.0
2014-03-24 13:50:00,37.38,37.4,37.36,37.39,50600.0,32.6504,32.6679,32.633,32.6592,50600.0
2014-03-24 13:55:00,37.39,37.42,37.38,37.41,122800.0,32.6592,32.6854,32.6504,32.6766,122800.0
2014-03-24 14:00:00,37.4,37.47,37.4,37.46,62400.0,32.6679,32.729,32.6679,32.7203,62400.0
2014-03-24 14:05:00,37.46,37.47,37.4,37.4,76800.0,32.7203,32.729,32.6679,32.6679,76800.0
2014-03-24 14:10:00,37.4,37.44,37.38,37.39,70400.0,32.6679,32.7028,32.6504,32.6592,70400.0
2014-03-24 14:15:00,37.38,37.4,37.3,37.32,124600.0,32.6504,32.6679,32.5806,32.598,124600.0
2014-03-24 14:20:00,37.32,37.36,37.29,37.31,75800.0,32.598,32.633,32.5718,32.5893,75800.0
2014-03-24 14:25:00,37.31,37.38,37.31,37.38,52600.0,32.5893,32.6504,32.5893,32.6504,52600.0
2014-03-24 14:30:00,37.38,37.43,37.38,37.38,154000.0,32.6504,32.6941,32.6504,32.6504,154000.0
2014-03-24 14:35:00,37.38,37.43,37.38,37.43,90800.0,32.6504,32.6941,32.6504,32.6941,90800.0
2014-03-24 14:40:00,37.43,37.48,37.43,37.44,54000.0,32.6941,32.7378,32.6941,32.7028,54000.0
2014-03-24 14:45:00,37.45,37.49,37.44,37.47,39000.0,32.7116,32.7465,32.7028,32.729,39000.0
2014-03-24 14:50:00,37.46,37.49,37.44,37.44,105000.0,32.7203,32.7465,32.7028,32.7028,105000.0
2014-03-24 14:55:00,37.45,37.46,37.43,37.43,52600.0,32.7116,32.7203,32.6941,32.6941,52600.0
2014-03-24 15:00:00,37.44,37.44,37.42,37.43,35400.0,32.7028,32.7028,32.6854,32.6941,35400.0
2014-03-24 15:05:00,37.43,37.44,37.41,37.42,75800.0,32.6941,32.7028,32.6766,32.6854,75800.0
2014-03-24 15:10:00,37.42,37.42,37.38,37.4,89200.0,32.6854,32.6854,32.6504,32.6679,89200.0
2014-03-24 15:15:00,37.4,37.41,37.38,37.38,77400.0,32.6679,32.6766,32.6504,32.6504,77400.0
2014-03-24 15:20:00,37.38,37.44,37.38,37.44,97600.0,32.6504,32.7028,32.6504,32.7028,97600.0
2014-03-24 15:25:00,37.44,37.46,37.42,37.45,133800.0,32.7028,32.7203,32.6854,32.7116,133800.0
2014-03-24 15:30:00,37.45,37.5,37.45,37.49,141600.0,32.7116,32.7552,32.7116,32.7465,141600.0
2014-03-24 15:35:00,37.49,37.52,37.49,37.51,103600.0,32.7465,32.7727,32.7465,32.764,103600.0
2014-03-24 15:40:00,37.51,37.51,37.48,37.5,201200.0,32.764,32.764,32.7378,32.7552,201200.0
2014-03-24 15:45:00,37.49,37.52,37.49,37.49,167800.0,32.7465,32.7727,32.7465,32.7465,167800.0
2014-03-24 15:50:00,37.48,37.48,37.46,37.46,273800.0,32.7378,32.7378,32.7203,32.7203,273800.0
2014-03-24 15:55:00,37.47,37.47,37.42,37.43,386200.0,32.729,32.729,32.6854,32.6941,386200.0
2014-03-25 09:30:00,37.68,37.76,37.55,37.6,233800.0,32.9125,32.9824,32.7989,32.8426,233800.0
2014-03-25 09:35:00,37.59,37.62,37.48,37.48,75000.0,32.8339,32.8601,32.7378,32.7378,75000.0
2014-03-25 09:40:00,37.49,37.49,37.41,37.41,92200.0,32.7465,32.7465,32.6766,32.6766,92200.0
2014-03-25 09:45:00,37.42,37.45,37.35,37.35,147200.0,32.6854,32.7116,32.6242,32.6242,147200.0
2014-03-25 09:50:00,37.35,37.4,37.27,37.4,123800.0,32.6242,32.6679,32.5543,32.6679,123800.0
2014-03-25 09:55:00,37.4,37.41,37.3,37.35,90600.0,32.6679,32.6766,32.5806,32.6242,90600.0
2014-03-25 10:00:00,37.38,37.43,37.3,37.35,121600.0,32.6504,32.6941,32.5806,32.6242,121600.0
2014-03-25 10:05:00,37.35,37.39,37.33,37.36,86600.0,32.6242,32.6592,32.6068,32.633,86600.0
2014-03-25 10:10:00,37.36,37.39,37.31,37.35,86600.0,32.633,32.6592,32.5893,32.6242,86600.0
2014-03-25 10:15:00,37.34,37.35,37.28,37.28,129200.0,32.6155,32.6242,32.5631,32.5631,129200.0
2014-03-25 10:20:00,37.28,37.31,37.27,37.27,78600.0,32.5631,32.5893,32.5543,32.5543,78600.0
2014-03-25 10:25:00,37.27,37.3,37.26,37.27,99200.0,32.5543,32.5806,32.5456,32.5543,99200.0
2014-03-25 10:30:00,37.27,37.28,37.21,37.21,134800.0,32.5543,32.5631,32.5019,32.5019,134800.0
2014-03-25 10:35:00,37.21,37.24,37.21,37.23,98800.0,32.5019,32.5281,32.5019,32.5194,98800.0
2014-03-25 10:40:00,37.23,37.25,37.22,37.22,73600.0,32.5194,32.5369,32.5107,32.5107,73600.0
2014-03-25 10:45:00,37.22,37.24,37.16,37.16,76400.0,32.5107,32.5281,32.4583,32.4583,76400.0
2014-03-25 10:50:00,37.16,37.17,37.09,37.09,242200.0,32.4583,32.467,32.3971,32.3971,242200.0
2014-03-25 10:55:00,37.09,37.12,37.06,37.06,134600.0,32.3971,32.4233,32.3709,32.3709,134600.0
2014-03-25 11:00:00,37.06,37.1,37.05,37.07,119000.0,32.3709,32.4059,32.3622,32.3797,119000.0
2014-03-25 11:05:00,37.07,37.09,37.07,37.07,73200.0,32.3797,32.3971,32.3797,32.3797,73200.0
2014-03-25 11:10:00,37.07,37.09,37.04,37.08,69800.0,32.3797,32.3971,32.3534,32.3884,69800.0
2014-03-25 11:15:00,37.09,37.15,37.07,37.14,115600.0,32.3971,32.4495,32.3797,32.4408,115600.0
2014-03-25 11:20:00,37.14,37.17,37.11,37.15,140400.0,32.4408,32.467,32.4146,32.4495,140400.0
2014-03-25 11:25:00,37.14,37.16,37.1,37.16,61000.0,32.4408,32.4583,32.4059,32.4583,61000.0
2014-03-25 11:30:00,37.17,37.17,37.11,37.11,46000.0,32.467,32.467,32.4146,32.4146,46000.0
2014-03-25 11:35:00,37.11,37.11,37.06,37.07,112600.0,32.4146,32.4146,32.3709,32.3797,112600.0
2014-03-25 11:40:00,37.07,37.11,37.05,37.1,112200.0,32.3797,32.4146,32.3622,32.4059,112200.0
2014-03-25 11:45:00,37.1,37.1,36.98,36.99,168400.0,32.4059,32.4059,32.301,32.3098,168400.0
2014-03-25 11:50:00,37.0,37.02,36.97,36.99,97800.0,32.3185,32.336,32.2923,32.3098,97800.0
2014-03-25 11:55:00,36.98,37.01,36.96,37.0,74000.0,32.301,32.3272,32.2836,32.3185,74000.0
2014-03-25 12:00:00,37.0,37.01,36.98,37.01,83400.0,32.3185,32.3272,32.301,32.3272,83400.0
2014-03-25 12:05:00,37.01,37.02,36.98,36.99,107000.0,32.3272,32.336,32.301,32.3098,107000.0
2014-03-25 12:10:00,36.99,37.01,36.98,36.99,65600.0,32.3098,32.3272,32.301,32.3098,65600.0
2014-03-25 12:15:00,36.99,37.0,36.97,36.99,56000.0,32.3098,32.3185,32.2923,32.3098,56000.0
2014-03-25 12:20:00,36.99,36.99,36.92,36.93,113200.0,32.3098,32.3098,32.2486,32.2574,113200.0
2014-03-25 12:25:00,36.93,36.93,36.85,36.86,89200.0,32.2574,32.2574,32.1875,32.1962,89200.0
2014-03-25 12:30:00,36.86,36.93,36.85,36.92,116800.0,32.1962,32.2574,32.1875,32.2486,116800.0
2014-03-25 12:35:00,36.92,36.98,36.9,36.95,130600.0,32.2486,32.301,32.2312,32.2748,130600.0
2014-03-25 12:40:00,36.96,36.98,36.94,36.94,52200.0,32.2836,32.301,32.2661,32.2661,52200.0
2014-03-25 12:45:00,36.94,36.95,36.91,36.94,54200.0,32.2661,32.2748,32.2399,32.2661,54200.0
2014-03-25 12:50:00,36.94,36.99,36.94,36.95,75400.0,32.2661,32.3098,32.2661,32.2748,75400.0
2014-03-25 12:55:00,36.95,36.99,36.95,36.98,45800.0,32.2748,32.3098,32.2748,32.301,45800.0
2014-03-25 13:00:00,36.97,36.97,36.91,36.92,39200.0,32.2923,32.2923,32.2399,32.2486,39200.0
2014-03-25 13:05:00,36.93,36.94,36.91,36.92,57200.0,32.2574,32.2661,32.2399,32.2486,57200.0
2014-03-25 13:10:00,36.93,36.93,36.89,36.91,90200.0,32.2574,32.2574,32.2224,32.2399,90200.0
2014-03-25 13:15:00,36.91,36.95,36.91,36.93,62800.0,32.2399,32.2748,32.2399,32.2574,62800.0
2014-03-25 13:20:00,36.93,36.97,36.93,36.96,142800.0,32.2574,32.2923,32.2574,32.2836,142800.0
2014-03-25 13:25:00,36.96,36.97,36.94,36.95,70000.0,32.2836,32.2923,32.2661,32.2748,70000.0
2014-03-25 13:30:00,36.95,37.02,36.95,37.01,51200.0,32.2748,32.336,32.2748,32.3272,51200.0
2014-03-25 13:35:00,37.01,37.02,37.0,37.01,39600.0,32.3272,32.336,32.3185,32.3272,39600.0
2014-03-25 13:40:00,37.01,37.01,36.97,37.01,64000.0,32.3272,32.3272,32.2923,32.3272,64000.0
2014-03-25 13:45:00,37.01,37.02,36.99,37.0,47400.0,32.3272,32.336,32.3098,32.3185,47400.0
2014-03-25 13:50:00,37.01,37.02,36.96,36.97,95600.0,32.3272,32.336,32.2836,32.2923,95600.0
2014-03-25 13:55:00,36.97,36.99,36.95,36.99,78600.0,32.2923,32.3098,32.2748,32.3098,78600.0
2014-03-25 14:00:00,36.99,36.99,36.97,36.97,66600.0,32.3098,32.3098,32.2923,32.2923,66600.0
2014-03-25 14:05:00,36.97,37.0,36.97,37.0,63200.0,32.2923,32.3185,32.2923,32.3185,63200.0
2014-03-25 14:10:00,36.99,37.03,36.99,37.01,36400.0,32.3098,32.3447,32.3098,32.3272,36400.0
2014-03-25 14:15:00,37.01,37.01,36.96,36.96,60000.0,32.3272,32.3272,32.2836,32.2836,60000.0
2014-03-25 14:20:00,36.96,36.98,36.95,36.98,53400.0,32.2836,32.301,32.2748,32.301,53400.0
2014-03-25 14:25:00,36.97,36.97,36.9,36.93,177400.0,32.2923,32.2923,32.2312,32.2574,177400.0
2014-03-25 14:30:00,36.93,36.93,36.88,36.91,171400.0,32.2574,32.2574,32.2137,32.2399,171400.0
2014-03-25 14:35:00,36.9,36.91,36.87,36.88,126200.0,32.2312,32.2399,32.205,32.2137,126200.0
2014-03-25 14:40:00,36.88,36.88,36.85,36.88,90800.0,32.2137,32.2137,32.1875,32.2137,90800.0
2014-03-25 14:45:00,36.88,36.89,36.87,36.87,89000.0,32.2137,32.2224,32.205,32.205,89000.0
2014-03-25 14:50:00,36.87,36.87,36.81,36.82,186600.0,32.205,32.205,32.1526,32.1613,186600.0
2014-03-25 14:55:00,36.82,36.83,36.81,36.82,99800.0,32.1613,32.17,32.1526,32.1613,99800.0
2014-03-25 15:00:00,36.82,36.85,36.82,36.84,109600.0,32.1613,32.1875,32.1613,32.1788,109600.0
2014-03-25 15:05:00,36.84,36.88,36.84,36.88,87000.0,32.1788,32.2137,32.1788,32.2137,87000.0
2014-03-25 15:10:00,36.88,36.88,36.86,36.86,107400.0,32.2137,32.2137,32.1962,32.1962,107400.0
2014-03-25 15:15:00,36.87,36.9,36.85,36.88,101400.0,32.205,32.2312,32.1875,32.2137,101400.0
2014-03-25 15:20:00,36.89,36.9,36.88,36.89,110000.0,32.2224,32.2312,32.2137,32.2224,110000.0
2014-03-25 15:25:00,36.89,36.9,36.85,36.87,149400.0,32.2224,32.2312,32.1875,32.205,149400.0
2014-03-25 15:30:00,36.87,36.88,36.85,36.86,150400.0,32.205,32.2137,32.1875,32.1962,150400.0
2014-03-25 15:35:00,36.86,36.86,36.84,36.85,226000.0,32.1962,32.1962,32.1788,32.1875,226000.0
2014-03-25 15:40:00,36.84,36.85,36.83,36.83,326200.0,32.1788,32.1875,32.17,32.17,326200.0
2014-03-25 15:45:00,36.83,36.83,36.8,36.81,282800.0,32.17,32.17,32.1438,32.1526,282800.0
2014-03-25 15:50:00,36.81,36.84,36.8,36.84,337400.0,32.1526,32.1788,32.1438,32.1788,337400.0
2014-03-25 15:55:00,36.83,36.84,36.8,36.84,600000.0,32.17,32.1788,32.1438,32.1788,600000.0
2014-03-26 09:30:00,37.09,37.23,37.07,37.12,227200.0,32.3971,32.5194,32.3797,32.4233,227200.0
2014-03-26 09:35:00,37.14,37.17,36.99,37.0,312200.0,32.4408,32.467,32.3098,32.3185,312200.0
2014-03-26 09:40:00,37.01,37.19,36.97,37.17,124800.0,32.3272,32.4845,32.2923,32.467,124800.0
2014-03-26 09:45:00,37.2,37.25,37.09,37.09,143600.0,32.4932,32.5369,32.3971,32.3971,143600.0
2014-03-26 09:50:00,37.1,37.11,36.96,37.03,91800.0,32.4059,32.4146,32.2836,32.3447,91800.0
2014-03-26 09:55:00,37.03,37.06,36.97,36.97,176200.0,32.3447,32.3709,32.2923,32.2923,176200.0
2014-03-26 10:00:00,36.97,37.07,36.96,37.06,57000.0,32.2923,32.3797,32.2836,32.3709,57000.0
2014-03-26 10:05:00,37.06,37.1,37.01,37.02,107800.0,32.3709,32.4059,32.3272,32.336,107800.0
2014-03-26 10:10:00,37.02,37.07,37.02,37.05,234600.0,32.336,32.3797,32.336,32.3622,234600.0
2014-03-26 10:15:00,37.05,37.07,36.97,36.99,101600.0,32.3622,32.3797,32.2923,32.3098,101600.0
2014-03-26 10:20:00,36.99,37.03,36.97,36.99,64800.0,32.3098,32.3447,32.2923,32.3098,64800.0
2014-03-26 10:25:00,36.99,37.0,36.93,36.94,69400.0,32.3098,32.3185,32.2574,32.2661,69400.0
2014-03-26 10:30:00,36.94,36.96,36.94,36.94,40000.0,32.2661,32.2836,32.2661,32.2661,40000.0
2014-03-26 10:35:00,36.95,36.99,36.94,36.98,77800.0,32.2748,32.3098,32.2661,32.301,77800.0
2014-03-26 10:40:00,36.98,36.99,36.92,36.93,59000.0,32.301,32.3098,32.2486,32.2574,59000.0
2014-03-26 10:45:00,36.93,36.95,36.88,36.88,108600.0,32.2574,32.2748,32.2137,32.2137,108600.0
2014-03-26 10:50:00,36.88,36.92,36.85,36.87,111800.0,32.2137,32.2486,32.1875,32.205,111800.0
2014-03-26 10:55:00,36.87,36.92,36.87,36.88,53800.0,32.205,32.2486,32.205,32.2137,53800.0
2014-03-26 11:00:00,36.87,36.95,36.85,36.93,60800.0,32.205,32.2748,32.1875,32.2574,60800.0
2014-03-26 11:05:00,36.93,36.95,36.92,36.95,50400.0,32.2574,32.2748,32.2486,32.2748,50400.0
2014-03-26 11:10:00,36.96,36.99,36.96,36.98,37200.0,32.2836,32.3098,32.2836,32.301,37200.0
2014-03-26 11:15:00,36.97,36.98,36.95,36.95,53800.0,32.2923,32.301,32.2748,32.2748,53800.0
2014-03-26 11:20:00,36.95,36.99,36.94,36.96,34800.0,32.2748,32.3098,32.2661,32.2836,34800.0
2014-03-26 11:25:00,36.96,36.99,36.94,36.98,34400.0,32.2836,32.3098,32.2661,32.301,34400.0
2014-03-26 11:30:00,36.97,36.97,36.91,36.95,38600.0,32.2923,32.2923,32.2399,32.2748,38600.0
2014-03-26 11:35:00,36.95,36.98,36.94,36.96,27000.0,32.2748,32.301,32.2661,32.2836,27000.0
2014-03-26 11:40:00,36.96,36.98,36.92,36.93,38600.0,32.2836,32.301,32.2486,32.2574,38600.0
2014-03-26 11:45:00,36.93,36.94,36.91,36.92,31200.0,32.2574,32.2661,32.2399,32.2486,31200.0
2014-03-26 11:50:00,36.92,36.95,36.88,36.88,81000.0,32.2486,32.2748,32.2137,32.2137,81000.0
2014-03-26 11:55:00,36.88,36.88,36.85,36.85,68000.0,32.2137,32.2137,32.1875,32.1875,68000.0
2014-03-26 12:00:00,36.85,36.88,36.84,36.87,64400.0,32.1875,32.2137,32.1788,32.205,64400.0
2014-03-26 12:05:00,36.88,36.88,36.84,36.87,48600.0,32.2137,32.2137,32.1788,32.205,48600.0
2014-03-26 12:10:00,36.86,36.88,36.84,36.88,35200.0,32.1962,32.2137,32.1788,32.2137,35200.0
2014-03-26 12:15:00,36.88,36.88,36.84,36.84,57000.0,32.2137,32.2137,32.1788,32.1788,57000.0
2014-03-26 12:20:00,36.84,36.85,36.82,36.82,61000.0,32.1788,32.1875,32.1613,32.1613,61000.0
2014-03-26 12:25:00,36.82,36.85,36.8,36.85,42600.0,32.1613,32.1875,32.1438,32.1875,42600.0
2014-03-26 12:30:00,36.85,36.88,36.81,36.85,69800.0,32.1875,32.2137,32.1526,32.1875,69800.0
2014-03-26 12:35:00,36.85,36.88,36.83,36.86,30800.0,32.1875,32.2137,32.17,32.1962,30800.0
2014-03-26 12:40:00,36.86,36.86,36.82,36.82,29400.0,32.1962,32.1962,32.1613,32.1613,29400.0
2014-03-26 12:45:00,36.82,36.85,36.81,36.84,42600.0,32.1613,32.1875,32.1526,32.1788,42600.0
2014-03-26 12:50:00,36.84,36.87,36.84,36.85,81800.0,32.1788,32.205,32.1788,32.1875,81800.0
2014-03-26 12:55:00,36.85,36.88,36.84,36.88,33600.0,32.1875,32.2137,32.1788,32.2137,33600.0
2014-03-26 13:00:00,36.88,36.88,36.86,36.87,42800.0,32.2137,32.2137,32.1962,32.205,42800.0
2014-03-26 13:05:00,36.87,36.87,36.85,36.85,56800.0,32.205,32.205,32.1875,32.1875,56800.0
2014-03-26 13:10:00,36.86,36.87,36.84,36.85,49800.0,32.1962,32.205,32.1788,32.1875,49800.0
2014-03-26 13:15:00,36.85,36.85,36.83,36.85,80200.0,32.1875,32.1875,32.17,32.1875,80200.0
2014-03-26 13:20:00,36.85,36.85,36.8,36.81,80800.0,32.1875,32.1875,32.1438,32.1526,80800.0
2014-03-26 13:25:00,36.81,36.82,36.73,36.74,151800.0,32.1526,32.1613,32.0827,32.0914,151800.0
2014-03-26 13:30:00,36.73,36.77,36.71,36.76,100400.0,32.0827,32.1176,32.0652,32.1089,100400.0
2014-03-26 13:35:00,36.77,36.77,36.73,36.74,77800.0,32.1176,32.1176,32.0827,32.0914,77800.0
2014-03-26 13:40:00,36.74,36.76,36.72,36.76,90600.0,32.0914,32.1089,32.0739,32.1089,90600.0
2014-03-26 13:45:00,36.76,36.76,36.72,36.75,87000.0,32.1089,32.1089,32.0739,32.1001,87000.0
2014-03-26 13:50:00,36.76,36.76,36.67,36.7,137200.0,32.1089,32.1089,32.0303,32.0565,137200.0
2014-03-26 13:55:00,36.7,36.76,36.68,36.73,85200.0,32.0565,32.1089,32.039,32.0827,85200.0
2014-03-26 14:00:00,36.74,36.74,36.68,36.73,85800.0,32.0914,32.0914,32.039,32.0827,85800.0
2014-03-26 14:05:00,36.74,36.76,36.69,36.76,92600.0,32.0914,32.1089,32.0477,32.1089,92600.0
2014-03-26 14:10:00,36.76,36.76,36.7,36.72,74800.0,32.1089,32.1089,32.0565,32.0739,74800.0
2014-03-26 14:15:00,36.72,36.75,36.69,36.73,78200.0,32.0739,32.1001,32.0477,32.0827,78200.0
2014-03-26 14:20:00,36.74,36.79,36.73,36.77,77400.0,32.0914,32.1351,32.0827,32.1176,77400.0
2014-03-26 14:25:00,36.77,36.77,36.73,36.75,50200.0,32.1176,32.1176,32.0827,32.1001,50200.0
2014-03-26 14:30:00,36.76,36.76,36.71,36.73,71000.0,32.1089,32.1089,32.0652,32.0827,71000.0
2014-03-26 14:35:00,36.72,36.77,36.71,36.74,91600.0,32.0739,32.1176,32.0652,32.0914,91600.0
2014-03-26 14:40:00,36.74,36.74,36.7,36.74,87000.0,32.0914,32.0914,32.0565,32.0914,87000.0
2014-03-26 14:45:00,36.74,36.83,36.74,36.76,132600.0,32.0914,32.17,32.0914,32.1089,132600.0
2014-03-26 14:50:00,36.76,36.77,36.74,36.75,125200.0,32.1089,32.1176,32.0914,32.1001,125200.0
2014-03-26 14:55:00,36.75,36.83,36.75,36.81,95600.0,32.1001,32.17,32.1001,32.1526,95600.0
2014-03-26 15:00:00,36.81,36.83,36.78,36.81,56400.0,32.1526,32.17,32.1263,32.1526,56400.0
2014-03-26 15:05:00,36.81,36.85,36.79,36.83,47800.0,32.1526,32.1875,32.1351,32.17,47800.0
2014-03-26 15:10:00,36.83,36.84,36.8,36.8,48400.0,32.17,32.1788,32.1438,32.1438,48400.0
2014-03-26 15:15:00,36.81,36.83,36.81,36.82,137400.0,32.1526,32.17,32.1526,32.1613,137400.0
2014-03-26 15:20:00,36.82,36.83,36.81,36.82,52400.0,32.1613,32.17,32.1526,32.1613,52400.0
2014-03-26 15:25:00,36.82,36.82,36.77,36.79,114800.0,32.1613,32.1613,32.1176,32.1351,114800.0
2014-03-26 15:30:00,36.78,36.79,36.77,36.78,101200.0,32.1263,32.1351,32.1176,32.1263,101200.0
2014-03-26 15:35:00,36.79,36.8,36.74,36.75,88600.0,32.1351,32.1438,32.0914,32.1001,88600.0
2014-03-26 15:40:00,36.75,36.76,36.72,36.73,97400.0,32.1001,32.1089,32.0739,32.0827,97400.0
2014-03-26 15:45:00,36.73,36.73,36.69,36.7,177000.0,32.0827,32.0827,32.0477,32.0565,177000.0
2014-03-26 15:50:00,36.7,36.7,36.65,36.66,214200.0,32.0565,32.0565,32.0128,32.0215,214200.0
2014-03-26 15:55:00,36.66,36.67,36.61,36.62,438000.0,32.0215,32.0303,31.9779,31.9866,438000.0
2014-03-27 09:30:00,36.66,36.78,36.55,36.73,219200.0,32.0215,32.1263,31.9254,32.0827,219200.0
2014-03-27 09:35:00,36.72,36.74,36.59,36.62,156000.0,32.0739,32.0914,31.9604,31.9866,156000.0
2014-03-27 09:40:00,36.64,36.7,36.59,36.6,93000.0,32.0041,32.0565,31.9604,31.9691,93000.0
2014-03-27 09:45:00,36.6,36.7,36.59,36.65,96800.0,31.9691,32.0565,31.9604,32.0128,96800.0
2014-03-27 09:50:00,36.65,36.74,36.63,36.72,99600.0,32.0128,32.0914,31.9953,32.0739,99600.0
2014-03-27 09:55:00,36.72,36.77,36.72,36.75,111000.0,32.0739,32.1176,32.0739,32.1001,111000.0
2014-03-27 10:00:00,36.76,36.77,36.69,36.72,176800.0,32.1089,32.1176,32.0477,32.0739,176800.0
2014-03-27 10:05:00,36.72,36.84,36.72,36.83,158600.0,32.0739,32.1788,32.0739,32.17,158600.0
2014-03-27 10:10:00,36.84,36.84,36.77,36.81,140000.0,32.1788,32.1788,32.1176,32.1526,140000.0
2014-03-27 10:15:00,36.81,36.89,36.8,36.88,107600.0,32.1526,32.2224,32.1438,32.2137,107600.0
2014-03-27 10:20:00,36.9,37.0,36.88,36.98,213400.0,32.2312,32.3185,32.2137,32.301,213400.0
2014-03-27 10:25:00,36.98,37.03,36.9,36.96,90600.0,32.301,32.3447,32.2312,32.2836,90600.0
2014-03-27 10:30:00,36.97,36.98,36.93,36.96,56000.0,32.2923,32.301,32.2574,32.2836,56000.0
2014-03-27 10:35:00,36.97,36.99,36.96,36.97,81200.0,32.2923,32.3098,32.2836,32.2923,81200.0
2014-03-27 10:40:00,36.98,37.02,36.98,37.0,131200.0,32.301,32.336,32.301,32.3185,131200.0
2014-03-27 10:45:00,37.01,37.05,36.99,37.05,88400.0,32.3272,32.3622,32.3098,32.3622,88400.0
2014-03-27 10:50:00,37.05,37.05,36.97,36.99,133400.0,32.3622,32.3622,32.2923,32.3098,133400.0
2014-03-27 10:55:00,36.99,36.99,36.89,36.9,100800.0,32.3098,32.3098,32.2224,32.2312,100800.0
2014-03-27 11:00:00,36.9,36.96,36.9,36.95,52600.0,32.2312,32.2836,32.2312,32.2748,52600.0
2014-03-27 11:05:00,36.95,36.95,36.83,36.83,107600.0,32.2748,32.2748,32.17,32.17,107600.0
2014-03-27 11:10:00,36.84,36.85,36.75,36.77,60600.0,32.1788,32.1875,32.1001,32.1176,60600.0
2014-03-27 11:15:00,36.78,36.79,36.67,36.68,129600.0,32.1263,32.1351,32.0303,32.039,129600.0
2014-03-27 11:20:00,36.68,36.76,36.67,36.75,60000.0,32.039,32.1089,32.0303,32.1001,60000.0
2014-03-27 11:25:00,36.76,36.76,36.71,36.72,52800.0,32.1089,32.1089,32.0652,32.0739,52800.0
2014-03-27 11:30:00,36.72,36.72,36.58,36.6,145800.0,32.0739,32.0739,31.9517,31.9691,145800.0
2014-03-27 11:35:00,36.6,36.6,36.56,36.58,50000.0,31.9691,31.9691,31.9342,31.9517,50000.0
2014-03-27 11:40:00,36.57,36.58,36.55,36.58,157800.0,31.9429,31.9517,31.9254,31.9517,157800.0
2014-03-27 11:45:00,36.58,36.62,36.58,36.59,77400.0,31.9517,31.9866,31.9517,31.9604,77400.0
2014-03-27 11:50:00,36.58,36.6,36.57,36.6,72400.0,31.9517,31.9691,31.9429,31.9691,72400.0
2014-03-27 11:55:00,36.6,36.7,36.6,36.69,88400.0,31.9691,32.0565,31.9691,32.0477,88400.0
2014-03-27 12:00:00,36.69,36.71,36.67,36.68,46600.0,32.0477,32.0652,32.0303,32.039,46600.0
2014-03-27 12:05:00,36.68,36.68,36.6,36.61,44800.0,32.039,32.039,31.9691,31.9779,44800.0
2014-03-27 12:10:00,36.62,36.7,36.61,36.7,46000.0,31.9866,32.0565,31.9779,32.0565,46000.0
2014-03-27 12:15:00,36.7,36.77,36.68,36.68,81200.0,32.0565,32.1176,32.039,32.039,81200.0
2014-03-27 12:20:00,36.67,36.73,36.66,36.7,33800.0,32.0303,32.0827,32.0215,32.0565,33800.0
2014-03-27 12:25:00,36.7,36.73,36.69,36.69,40000.0,32.0565,32.0827,32.0477,32.0477,40000.0
2014-03-27 12:30:00,36.69,36.71,36.65,36.66,48200.0,32.0477,32.0652,32.0128,32.0215,48200.0
2014-03-27 12:35:00,36.67,36.71,36.66,36.68,34200.0,32.0303,32.0652,32.0215,32.039,34200.0
2014-03-27 12:40:00,36.68,36.7,36.63,36.63,75600.0,32.039,32.0565,31.9953,31.9953,75600.0
2014-03-27 12:45:00,36.63,36.72,36.63,36.66,53400.0,31.9953,32.0739,31.9953,32.0215,53400.0
2014-03-27 12:50:00,36.66,36.69,36.65,36.68,25000.0,32.0215,32.0477,32.0128,32.039,25000.0
2014-03-27 12:55:00,36.67,36.7,36.66,36.69,13600.0,32.0303,32.0565,32.0215,32.0477,13600.0
2014-03-27 13:00:00,36.7,36.72,36.7,36.72,25800.0,32.0565,32.0739,32.0565,32.0739,25800.0
2014-03-27 13:05:00,36.72,36.73,36.68,36.68,41600.0,32.0739,32.0827,32.039,32.039,41600.0
2014-03-27 13:10:00,36.68,36.7,36.66,36.68,27800.0,32.039,32.0565,32.0215,32.039,27800.0
2014-03-27 13:15:00,36.68,36.68,36.63,36.64,32400.0,32.039,32.039,31.9953,32.0041,32400.0
2014-03-27 13:20:00,36.64,36.65,36.63,36.65,33800.0,32.0041,32.0128,31.9953,32.0128,33800.0
2014-03-27 13:25:00,36.65,36.71,36.65,36.71,111600.0,32.0128,32.0652,32.0128,32.0652,111600.0
2014-03-27 13:30:00,36.71,36.73,36.66,36.66,41000.0,32.0652,32.0827,32.0215,32.0215,41000.0
2014-03-27 13:35:00,36.66,36.67,36.64,36.65,24400.0,32.0215,32.0303,32.0041,32.0128,24400.0
2014-03-27 13:40:00,36.65,36.67,36.63,36.63,71800.0,32.0128,32.0303,31.9953,31.9953,71800.0
2014-03-27 13:45:00,36.63,36.68,36.62,36.63,159000.0,31.9953,32.039,31.9866,31.9953,159000.0
2014-03-27 13:50:00,36.63,36.66,36.63,36.65,29400.0,31.9953,32.0215,31.9953,32.0128,29400.0
2014-03-27 13:55:00,36.65,36.66,36.62,36.65,39800.0,32.0128,32.0215,31.9866,32.0128,39800.0
2014-03-27 14:00:00,36.65,36.65,36.57,36.58,38200.0,32.0128,32.0128,31.9429,31.9517,38200.0
2014-03-27 14:05:00,36.58,36.62,36.58,36.6,55000.0,31.9517,31.9866,31.9517,31.9691,55000.0
2014-03-27 14:10:00,36.6,36.63,36.59,36.63,31200.0,31.9691,31.9953,31.9604,31.9953,31200.0
2014-03-27 14:15:00,36.63,36.63,36.56,36.58,41000.0,31.9953,31.9953,31.9342,31.9517,41000.0
2014-03-27 14:20:00,36.59,36.61,36.59,36.6,26000.0,31.9604,31.9779,31.9604,31.9691,26000.0
2014-03-27 14:25:00,36.6,36.66,36.6,36.64,105400.0,31.9691,32.0215,31.9691,32.0041,105400.0
2014-03-27 14:30:00,36.65,36.67,36.62,36.63,61800.0,32.0128,32.0303,31.9866,31.9953,61800.0
2014-03-27 14:35:00,36.63,36.63,36.59,36.6,53600.0,31.9953,31.9953,31.9604,31.9691,53600.0
2014-03-27 14:40:00,36.6,36.62,36.57,36.58,119200.0,31.9691,31.9866,31.9429,31.9517,119200.0
2014-03-27 14:45:00,36.58,36.58,36.55,36.56,91600.0,31.9517,31.9517,31.9254,31.9342,91600.0
2014-03-27 14:50:00,36.56,36.56,36.51,36.51,208400.0,31.9342,31.9342,31.8905,31.8905,208400.0
2014-03-27 14:55:00,36.51,36.54,36.51,36.52,76600.0,31.8905,31.9167,31.8905,31.8992,76600.0
2014-03-27 15:00:00,36.52,36.55,36.51,36.54,239000.0,31.8992,31.9254,31.8905,31.9167,239000.0
2014-03-27 15:05:00,36.53,36.54,36.52,36.54,41400.0,31.908,31.9167,31.8992,31.9167,41400.0
2014-03-27 15:10:00,36.55,36.56,36.54,36.55,116800.0,31.9254,31.9342,31.9167,31.9254,116800.0
2014-03-27 15:15:00,36.56,36.6,36.56,36.58,99200.0,31.9342,31.9691,31.9342,31.9517,99200.0
2014-03-27 15:20:00,36.58,36.63,36.58,36.63,52200.0,31.9517,31.9953,31.9517,31.9953,52200.0
2014-03-27 15:25:00,36.63,36.66,36.6,36.6,69200.0,31.9953,32.0215,31.9691,31.9691,69200.0
2014-03-27 15:30:00,36.61,36.62,36.58,36.62,73800.0,31.9779,31.9866,31.9517,31.9866,73800.0
2014-03-27 15:35:00,36.62,36.66,36.62,36.66,119400.0,31.9866,32.0215,31.9866,32.0215,119400.0
2014-03-27 15:40:00,36.66,36.67,36.63,36.65,192400.0,32.0215,32.0303,31.9953,32.0128,192400.0
2014-03-27 15:45:00,36.65,36.66,36.61,36.63,128600.0,32.0128,32.0215,31.9779,31.9953,128600.0
2014-03-27 15:50:00,36.63,36.67,36.63,36.67,156800.0,31.9953,32.0303,31.9953,32.0303,156800.0
2014-03-27 15:55:00,36.67,36.67,36.63,36.66,261400.0,32.0303,32.0303,31.9953,32.0215,261400.0
2014-03-28 09:30:00,36.79,36.94,36.64,36.71,216600.0,32.1351,32.2661,32.0041,32.0652,216600.0
2014-03-28 09:35:00,36.75,36.91,36.73,36.91,72600.0,32.1001,32.2399,32.0827,32.2399,72600.0
2014-03-28 09:40:00,36.9,36.95,36.86,36.95,137000.0,32.2312,32.2748,32.1962,32.2748,137000.0
2014-03-28 09:45:00,36.97,36.99,36.94,36.94,100200.0,32.2923,32.3098,32.2661,32.2661,100200.0
2014-03-28 09:50:00,36.95,36.95,36.87,36.9,105800.0,32.2748,32.2748,32.205,32.2312,105800.0
2014-03-28 09:55:00,36.9,36.91,36.87,36.89,83000.0,32.2312,32.2399,32.205,32.2224,83000.0
2014-03-28 10:00:00,36.9,36.9,36.88,36.9,65400.0,32.2312,32.2312,32.2137,32.2312,65400.0
2014-03-28 10:05:00,36.9,36.96,36.9,36.96,49800.0,32.2312,32.2836,32.2312,32.2836,49800.0
2014-03-28 10:10:00,36.96,36.98,36.92,36.93,57800.0,32.2836,32.301,32.2486,32.2574,57800.0
2014-03-28 10:15:00,36.93,36.99,36.91,36.96,41000.0,32.2574,32.3098,32.2399,32.2836,41000.0
2014-03-28 10:20:00,36.96,37.02,36.96,37.01,91000.0,32.2836,32.336,32.2836,32.3272,91000.0
2014-03-28 10:25:00,37.02,37.04,36.99,37.0,51000.0,32.336,32.3534,32.3098,32.3185,51000.0
2014-03-28 10:30:00,37.0,37.03,36.97,36.99,120800.0,32.3185,32.3447,32.2923,32.3098,120800.0
2014-03-28 10:35:00,36.99,36.99,36.96,36.99,64400.0,32.3098,32.3098,32.2836,32.3098,64400.0
2014-03-28 10:40:00,36.99,37.0,36.95,36.95,48400.0,32.3098,32.3185,32.2748,32.2748,48400.0
2014-03-28 10:45:00,36.95,37.02,36.95,37.02,50400.0,32.2748,32.336,32.2748,32.336,50400.0
2014-03-28 10:50:00,37.02,37.05,37.01,37.03,67600.0,32.336,32.3622,32.3272,32.3447,67600.0
2014-03-28 10:55:00,37.03,37.06,37.02,37.03,76800.0,32.3447,32.3709,32.336,32.3447,76800.0
2014-03-28 11:00:00,37.03,37.05,37.0,37.0,67800.0,32.3447,32.3622,32.3185,32.3185,67800.0
2014-03-28 11:05:00,37.01,37.01,36.98,36.99,38800.0,32.3272,32.3272,32.301,32.3098,38800.0
2014-03-28 11:10:00,36.99,37.01,36.99,37.01,32200.0,32.3098,32.3272,32.3098,32.3272,32200.0
2014-03-28 11:15:00,37.01,37.01,36.99,37.0,53600.0,32.3272,32.3272,32.3098,32.3185,53600.0
2014-03-28 11:20:00,37.0,37.01,36.99,37.0,72400.0,32.3185,32.3272,32.3098,32.3185,72400.0
2014-03-28 11:25:00,37.0,37.01,36.98,36.99,37200.0,32.3185,32.3272,32.301,32.3098,37200.0
2014-03-28 11:30:00,36.99,36.99,36.95,36.95,41600.0,32.3098,32.3098,32.2748,32.2748,41600.0
2014-03-28 11:35:00,36.95,36.99,36.93,36.98,58000.0,32.2748,32.3098,32.2574,32.301,58000.0
2014-03-28 11:40:00,36.98,36.99,36.96,36.97,38600.0,32.301,32.3098,32.2836,32.2923,38600.0
2014-03-28 11:45:00,36.96,36.97,36.91,36.94,35000.0,32.2836,32.2923,32.2399,32.2661,35000.0
2014-03-28 11:50:00,36.95,36.96,36.93,36.95,25200.0,32.2748,32.2836,32.2574,32.2748,25200.0
2014-03-28 11:55:00,36.95,36.96,36.94,36.95,23000.0,32.2748,32.2836,32.2661,32.2748,23000.0
2014-03-28 12:00:00,36.95,36.96,36.94,36.95,23400.0,32.2748,32.2836,32.2661,32.2748,23400.0
2014-03-28 12:05:00,36.95,36.98,36.94,36.96,44400.0,32.2748,32.301,32.2661,32.2836,44400.0
2014-03-28 12:10:00,36.97,36.98,36.96,36.98,18000.0,32.2923,32.301,32.2836,32.301,18000.0
2014-03-28 12:15:00,36.98,36.99,36.97,36.98,30200.0,32.301,32.3098,32.2923,32.301,30200.0
2014-03-28 12:20:00,36.97,36.98,36.94,36.97,24600.0,32.2923,32.301,32.2661,32.2923,24600.0
2014-03-28 12:25:00,36.97,36.98,36.93,36.94,21800.0,32.2923,32.301,32.2574,32.2661,21800.0
2014-03-28 12:30:00,36.94,36.96,36.93,36.96,24600.0,32.2661,32.2836,32.2574,32.2836,24600.0
2014-03-28 12:35:00,36.96,36.96,36.92,36.94,24600.0,32.2836,32.2836,32.2486,32.2661,24600.0
2014-03-28 12:40:00,36.94,36.96,36.92,36.92,24000.0,32.2661,32.2836,32.2486,32.2486,24000.0
2014-03-28 12:45:00,36.92,36.93,36.9,36.92,31200.0,32.2486,32.2574,32.2312,32.2486,31200.0
2014-03-28 12:50:00,36.92,36.95,36.92,36.95,30000.0,32.2486,32.2748,32.2486,32.2748,30000.0
2014-03-28 12:55:00,36.94,36.96,36.93,36.94,39200.0,32.2661,32.2836,32.2574,32.2661,39200.0
2014-03-28 13:00:00,36.94,36.95,36.92,36.94,26800.0,32.2661,32.2748,32.2486,32.2661,26800.0
2014-03-28 13:05:00,36.94,36.96,36.92,36.95,29000.0,32.2661,32.2836,32.2486,32.2748,29000.0
2014-03-28 13:10:00,36.95,36.96,36.91,36.92,36000.0,32.2748,32.2836,32.2399,32.2486,36000.0
2014-03-28 13:15:00,36.92,36.94,36.91,36.92,27000.0,32.2486,32.2661,32.2399,32.2486,27000.0
2014-03-28 13:20:00,36.92,36.95,36.91,36.94,32800.0,32.2486,32.2748,32.2399,32.2661,32800.0
2014-03-28 13:25:00,36.94,36.94,36.91,36.92,56400.0,32.2661,32.2661,32.2399,32.2486,56400.0
2014-03-28 13:30:00,36.92,36.93,36.91,36.92,40000.0,32.2486,32.2574,32.2399,32.2486,40000.0
2014-03-28 13:35:00,36.92,36.94,36.92,36.92,42800.0,32.2486,32.2661,32.2486,32.2486,42800.0
2014-03-28 13:40:00,36.92,36.93,36.89,36.89,38600.0,32.2486,32.2574,32.2224,32.2224,38600.0
2014-03-28 13:45:00,36.89,36.89,36.85,36.85,51400.0,32.2224,32.2224,32.1875,32.1875,51400.0
2014-03-28 13:50:00,36.85,36.87,36.83,36.83,35400.0,32.1875,32.205,32.17,32.17,35400.0
2014-03-28 13:55:00,36.83,36.83,36.8,36.81,34200.0,32.17,32.17,32.1438,32.1526,34200.0
2014-03-28 14:00:00,36.81,36.82,36.77,36.78,54000.0,32.1526,32.1613,32.1176,32.1263,54000.0
2014-03-28 14:05:00,36.77,36.77,36.69,36.71,73800.0,32.1176,32.1176,32.0477,32.0652,73800.0
2014-03-28 14:10:00,36.71,36.73,36.69,36.71,49600.0,32.0652,32.0827,32.0477,32.0652,49600.0
2014-03-28 14:15:00,36.71,36.72,36.67,36.7,59600.0,32.0652,32.0739,32.0303,32.0565,59600.0
2014-03-28 14:20:00,36.69,36.73,36.69,36.73,55800.0,32.0477,32.0827,32.0477,32.0827,55800.0
2014-03-28 14:25:00,36.73,36.77,36.72,36.77,39200.0,32.0827,32.1176,32.0739,32.1176,39200.0
2014-03-28 14:30:00,36.78,36.78,36.75,36.76,33000.0,32.1263,32.1263,32.1001,32.1089,33000.0
2014-03-28 14:35:00,36.76,36.79,36.75,36.79,67400.0,32.1089,32.1351,32.1001,32.1351,67400.0
2014-03-28 14:40:00,36.78,36.8,36.73,36.74,92400.0,32.1263,32.1438,32.0827,32.0914,92400.0
2014-03-28 14:45:00,36.74,36.76,36.72,36.74,61800.0,32.0914,32.1089,32.0739,32.0914,61800.0
2014-03-28 14:50:00,36.75,36.76,36.73,36.75,61000.0,32.1001,32.1089,32.0827,32.1001,61000.0
2014-03-28 14:55:00,36.76,36.79,36.75,36.77,42600.0,32.1089,32.1351,32.1001,32.1176,42600.0
2014-03-28 15:00:00,36.77,36.82,36.76,36.77,60800.0,32.1176,32.1613,32.1089,32.1176,60800.0
2014-03-28 15:05:00,36.76,36.77,36.72,36.74,64600.0,32.1089,32.1176,32.0739,32.0914,64600.0
2014-03-28 15:10:00,36.74,36.75,36.71,36.71,48400.0,32.0914,32.1001,32.0652,32.0652,48400.0
2014-03-28 15:15:00,36.71,36.77,36.69,36.77,41000.0,32.0652,32.1176,32.0477,32.1176,41000.0
2014-03-28 15:20:00,36.76,36.8,36.74,36.77,38800.0,32.1089,32.1438,32.0914,32.1176,38800.0
2014-03-28 15:25:00,36.77,36.77,36.74,36.74,65200.0,32.1176,32.1176,32.0914,32.0914,65200.0
2014-03-28 15:30:00,36.74,36.74,36.72,36.72,132200.0,32.0914,32.0914,32.0739,32.0739,132200.0
2014-03-28 15:35:00,36.72,36.73,36.71,36.72,93400.0,32.0739,32.0827,32.0652,32.0739,93400.0
2014-03-28 15:40:00,36.73,36.74,36.72,36.74,128400.0,32.0827,32.0914,32.0739,32.0914,128400.0
2014-03-28 15:45:00,36.73,36.74,36.71,36.73,115000.0,32.0827,32.0914,32.0652,32.0827,115000.0
2014-03-28 15:50:00,36.74,36.74,36.71,36.74,109000.0,32.0914,32.0914,32.0652,32.0914,109000.0
2014-03-28 15:55:00,36.74,36.79,36.74,36.77,257400.0,32.0914,32.1351,32.0914,32.1176,257400.0
2014-03-31 09:30:00,37.0,37.1,37.0,37.02,214400.0,32.3185,32.4059,32.3185,32.336,214400.0
2014-03-31 09:35:00,37.02,37.04,36.93,37.02,88600.0,32.336,32.3534,32.2574,32.336,88600.0
2014-03-31 09:40:00,37.01,37.02,36.97,37.01,84000.0,32.3272,32.336,32.2923,32.3272,84000.0
2014-03-31 09:45:00,37.0,37.02,36.96,36.99,61200.0,32.3185,32.336,32.2836,32.3098,61200.0
2014-03-31 09:50:00,36.98,37.02,36.94,36.96,68600.0,32.301,32.336,32.2661,32.2836,68600.0
2014-03-31 09:55:00,36.96,37.05,36.96,37.02,53800.0,32.2836,32.3622,32.2836,32.336,53800.0
2014-03-31 10:00:00,37.02,37.04,36.99,37.02,93000.0,32.336,32.3534,32.3098,32.336,93000.0
2014-03-31 10:05:00,37.01,37.07,36.99,37.04,67200.0,32.3272,32.3797,32.3098,32.3534,67200.0
2014-03-31 10:10:00,37.02,37.04,36.92,36.92,45600.0,32.336,32.3534,32.2486,32.2486,45600.0
2014-03-31 10:15:00,36.92,36.94,36.88,36.93,112200.0,32.2486,32.2661,32.2137,32.2574,112200.0
2014-03-31 10:20:00,36.93,36.97,36.92,36.95,25000.0,32.2574,32.2923,32.2486,32.2748,25000.0
2014-03-31 10:25:00,36.95,36.99,36.91,36.97,18000.0,32.2748,32.3098,32.2399,32.2923,18000.0
2014-03-31 10:30:00,36.98,36.99,36.95,36.97,97600.0,32.301,32.3098,32.2748,32.2923,97600.0
2014-03-31 10:35:00,36.96,36.98,36.94,36.97,31800.0,32.2836,32.301,32.2661,32.2923,31800.0
2014-03-31 10:40:00,36.98,37.02,36.96,36.96,59800.0,32.301,32.336,32.2836,32.2836,59800.0
2014-03-31 10:45:00,36.97,36.99,36.92,36.98,49000.0,32.2923,32.3098,32.2486,32.301,49000.0
2014-03-31 10:50:00,36.98,36.99,36.95,36.95,73400.0,32.301,32.3098,32.2748,32.2748,73400.0
2014-03-31 10:55:00,36.95,36.98,36.94,36.95,42600.0,32.2748,32.301,32.2661,32.2748,42600.0
2014-03-31 11:00:00,36.95,36.95,36.87,36.89,56800.0,32.2748,32.2748,32.205,32.2224,56800.0
2014-03-31 11:05:00,36.89,36.93,36.88,36.92,34400.0,32.2224,32.2574,32.2137,32.2486,34400.0
2014-03-31 11:10:00,36.93,36.93,36.89,36.92,33600.0,32.2574,32.2574,32.2224,32.2486,33600.0
2014-03-31 11:15:00,36.92,36.92,36.88,36.89,78600.0,32.2486,32.2486,32.2137,32.2224,78600.0
2014-03-31 11:20:00,36.9,36.91,36.84,36.85,149000.0,32.2312,32.2399,32.1788,32.1875,149000.0
2014-03-31 11:25:00,36.85,36.9,36.82,36.85,120800.0,32.1875,32.2312,32.1613,32.1875,120800.0
2014-03-31 11:30:00,36.85,36.85,36.76,36.77,118200.0,32.1875,32.1875,32.1089,32.1176,118200.0
2014-03-31 11:35:00,36.77,36.8,36.73,36.78,78200.0,32.1176,32.1438,32.0827,32.1263,78200.0
2014-03-31 11:40:00,36.79,36.8,36.75,36.8,51400.0,32.1351,32.1438,32.1001,32.1438,51400.0
2014-03-31 11:45:00,36.81,36.83,36.78,36.83,35600.0,32.1526,32.17,32.1263,32.17,35600.0
2014-03-31 11:50:00,36.83,36.85,36.83,36.85,30400.0,32.17,32.1875,32.17,32.1875,30400.0
2014-03-31 11:55:00,36.85,36.87,36.81,36.82,32600.0,32.1875,32.205,32.1526,32.1613,32600.0
2014-03-31 12:00:00,36.82,36.88,36.82,36.87,28200.0,32.1613,32.2137,32.1613,32.205,28200.0
2014-03-31 12:05:00,36.87,36.88,36.84,36.85,36400.0,32.205,32.2137,32.1788,32.1875,36400.0
2014-03-31 12:10:00,36.85,36.86,36.84,36.84,29600.0,32.1875,32.1962,32.1788,32.1788,29600.0
2014-03-31 12:15:00,36.84,36.87,36.84,36.87,29200.0,32.1788,32.205,32.1788,32.205,29200.0
2014-03-31 12:20:00,36.87,36.9,36.87,36.87,44600.0,32.205,32.2312,32.205,32.205,44600.0
2014-03-31 12:25:00,36.87,36.88,36.85,36.88,124000.0,32.205,32.2137,32.1875,32.2137,124000.0
2014-03-31 12:30:00,36.88,36.9,36.88,36.89,104400.0,32.2137,32.2312,32.2137,32.2224,104400.0
2014-03-31 12:35:00,36.89,36.93,36.89,36.9,54400.0,32.2224,32.2574,32.2224,32.2312,54400.0
2014-03-31 12:40:00,36.9,36.9,36.89,36.9,37000.0,32.2312,32.2312,32.2224,32.2312,37000.0
2014-03-31 12:45:00,36.89,36.91,36.88,36.91,44200.0,32.2224,32.2399,32.2137,32.2399,44200.0
2014-03-31 12:50:00,36.91,36.94,36.9,36.94,45200.0,32.2399,32.2661,32.2312,32.2661,45200.0
2014-03-31 12:55:00,36.94,36.96,36.94,36.96,25600.0,32.2661,32.2836,32.2661,32.2836,25600.0
2014-03-31 13:00:00,36.96,36.99,36.95,36.99,35000.0,32.2836,32.3098,32.2748,32.3098,35000.0
2014-03-31 13:05:00,36.99,37.02,36.98,37.02,36400.0,32.3098,32.336,32.301,32.336,36400.0
2014-03-31 13:10:00,37.02,37.05,37.02,37.03,29200.0,32.336,32.3622,32.336,32.3447,29200.0
2014-03-31 13:15:00,37.03,37.06,37.02,37.05,34800.0,32.3447,32.3709,32.336,32.3622,34800.0
2014-03-31 13:20:00,37.05,37.05,36.99,36.99,46000.0,32.3622,32.3622,32.3098,32.3098,46000.0
2014-03-31 13:25:00,36.99,37.02,36.99,37.01,22000.0,32.3098,32.336,32.3098,32.3272,22000.0
2014-03-31 13:30:00,37.01,37.01,36.95,36.96,52400.0,32.3272,32.3272,32.2748,32.2836,52400.0
2014-03-31 13:35:00,36.96,36.96,36.9,36.91,42000.0,32.2836,32.2836,32.2312,32.2399,42000.0
2014-03-31 13:40:00,36.9,36.94,36.89,36.94,35800.0,32.2312,32.2661,32.2224,32.2661,35800.0
2014-03-31 13:45:00,36.95,36.95,36.92,36.93,28400.0,32.2748,32.2748,32.2486,32.2574,28400.0
2014-03-31 13:50:00,36.93,36.94,36.91,36.93,73800.0,32.2574,32.2661,32.2399,32.2574,73800.0
2014-03-31 13:55:00,36.93,36.94,36.9,36.94,34400.0,32.2574,32.2661,32.2312,32.2661,34400.0
2014-03-31 14:00:00,36.93,36.95,36.92,36.92,80600.0,32.2574,32.2748,32.2486,32.2486,80600.0
2014-03-31 14:05:00,36.92,36.94,36.92,36.93,21400.0,32.2486,32.2661,32.2486,32.2574,21400.0
2014-03-31 14:10:00,36.93,36.95,36.91,36.92,36200.0,32.2574,32.2748,32.2399,32.2486,36200.0
2014-03-31 14:15:00,36.92,36.95,36.91,36.92,51400.0,32.2486,32.2748,32.2399,32.2486,51400.0
2014-03-31 14:20:00,36.92,36.93,36.9,36.9,27000.0,32.2486,32.2574,32.2312,32.2312,27000.0
2014-03-31 14:25:00,36.91,36.92,36.88,36.92,81600.0,32.2399,32.2486,32.2137,32.2486,81600.0
2014-03-31 14:30:00,36.92,36.92,36.9,36.91,24200.0,32.2486,32.2486,32.2312,32.2399,24200.0
2014-03-31 14:35:00,36.92,36.95,36.92,36.93,35600.0,32.2486,32.2748,32.2486,32.2574,35600.0
2014-03-31 14:40:00,36.93,36.94,36.92,36.93,28800.0,32.2574,32.2661,32.2486,32.2574,28800.0
2014-03-31 14:45:00,36.93,36.94,36.92,36.94,21000.0,32.2574,32.2661,32.2486,32.2661,21000.0
2014-03-31 14:50:00,36.94,36.94,36.93,36.94,20200.0,32.2661,32.2661,32.2574,32.2661,20200.0
2014-03-31 14:55:00,36.94,36.95,36.93,36.94,94400.0,32.2661,32.2748,32.2574,32.2661,94400.0
2014-03-31 15:00:00,36.94,36.94,36.91,36.91,48800.0,32.2661,32.2661,32.2399,32.2399,48800.0
2014-03-31 15:05:00,36.91,36.92,36.9,36.92,90400.0,32.2399,32.2486,32.2312,32.2486,90400.0
2014-03-31 15:10:00,36.92,36.93,36.91,36.92,39800.0,32.2486,32.2574,32.2399,32.2486,39800.0
2014-03-31 15:15:00,36.92,36.93,36.91,36.92,24200.0,32.2486,32.2574,32.2399,32.2486,24200.0
2014-03-31 15:20:00,36.92,36.94,36.91,36.94,45000.0,32.2486,32.2661,32.2399,32.2661,45000.0
2014-03-31 15:25:00,36.94,36.95,36.92,36.92,21200.0,32.2661,32.2748,32.2486,32.2486,21200.0
2014-03-31 15:30:00,36.92,36.95,36.92,36.95,103200.0,32.2486,32.2748,32.2486,32.2748,103200.0
2014-03-31 15:35:00,36.95,36.97,36.95,36.96,66400.0,32.2748,32.2923,32.2748,32.2836,66400.0
2014-03-31 15:40:00,36.96,36.97,36.93,36.94,164200.0,32.2836,32.2923,32.2574,32.2661,164200.0
2014-03-31 15:45:00,36.94,36.95,36.9,36.91,114600.0,32.2661,32.2748,32.2312,32.2399,114600.0
2014-03-31 15:50:00,36.91,36.93,36.87,36.9,265600.0,32.2399,32.2574,32.205,32.2312,265600.0
2014-03-31 15:55:00,36.9,36.94,36.88,36.93,242200.0,32.2312,32.2661,32.2137,32.2574,242200.0
2014-04-01 09:30:00,37.01,37.27,37.01,37.24,291000.0,32.3272,32.5543,32.3272,32.5281,291000.0
2014-04-01 09:35:00,37.22,37.24,37.17,37.2,116600.0,32.5107,32.5281,32.467,32.4932,116600.0
2014-04-01 09:40:00,37.22,37.3,37.15,37.27,111800.0,32.5107,32.5806,32.4495,32.5543,111800.0
2014-04-01 09:45:00,37.26,37.34,37.25,37.33,114600.0,32.5456,32.6155,32.5369,32.6068,114600.0
2014-04-01 09:50:00,37.33,37.34,37.27,37.31,49800.0,32.6068,32.6155,32.5543,32.5893,49800.0
2014-04-01 09:55:00,37.33,37.35,37.29,37.34,56200.0,32.6068,32.6242,32.5718,32.6155,56200.0
2014-04-01 10:00:00,37.33,37.35,37.3,37.34,72400.0,32.6068,32.6242,32.5806,32.6155,72400.0
2014-04-01 10:05:00,37.35,37.39,37.32,37.38,197000.0,32.6242,32.6592,32.598,32.6504,197000.0
2014-04-01 10:10:00,37.37,37.38,37.27,37.29,59200.0,32.6417,32.6504,32.5543,32.5718,59200.0
2014-04-01 10:15:00,37.27,37.31,37.27,37.3,62600.0,32.5543,32.5893,32.5543,32.5806,62600.0
2014-04-01 10:20:00,37.3,37.32,37.29,37.31,54600.0,32.5806,32.598,32.5718,32.5893,54600.0
2014-04-01 10:25:00,37.31,37.33,37.28,37.29,50800.0,32.5893,32.6068,32.5631,32.5718,50800.0
2014-04-01 10:30:00,37.29,37.3,37.24,37.24,119400.0,32.5718,32.5806,32.5281,32.5281,119400.0
2014-04-01 10:35:00,37.23,37.24,37.22,37.23,51400.0,32.5194,32.5281,32.5107,32.5194,51400.0
2014-04-01 10:40:00,37.23,37.31,37.23,37.31,49200.0,32.5194,32.5893,32.5194,32.5893,49200.0
2014-04-01 10:45:00,37.31,37.32,37.26,37.26,71400.0,32.5893,32.598,32.5456,32.5456,71400.0
2014-04-01 10:50:00,37.26,37.3,37.23,37.24,87400.0,32.5456,32.5806,32.5194,32.5281,87400.0
2014-04-01 10:55:00,37.24,37.27,37.23,37.24,41600.0,32.5281,32.5543,32.5194,32.5281,41600.0
2014-04-01 11:00:00,37.23,37.23,37.16,37.19,58400.0,32.5194,32.5194,32.4583,32.4845,58400.0
2014-04-01 11:05:00,37.19,37.19,37.14,37.18,31800.0,32.4845,32.4845,32.4408,32.4757,31800.0
2014-04-01 11:10:00,37.17,37.22,37.17,37.19,68000.0,32.467,32.5107,32.467,32.4845,68000.0
2014-04-01 11:15:00,37.19,37.2,37.16,37.18,32000.0,32.4845,32.4932,32.4583,32.4757,32000.0
2014-04-01 11:20:00,37.17,37.17,37.15,37.16,28400.0,32.467,32.467,32.4495,32.4583,28400.0
2014-04-01 11:25:00,37.16,37.26,37.15,37.26,141400.0,32.4583,32.5456,32.4495,32.5456,141400.0
2014-04-01 11:30:00,37.26,37.27,37.19,37.19,97600.0,32.5456,32.5543,32.4845,32.4845,97600.0
2014-04-01 11:35:00,37.19,37.2,37.18,37.19,65800.0,32.4845,32.4932,32.4757,32.4845,65800.0
2014-04-01 11:40:00,37.18,37.21,37.17,37.2,63200.0,32.4757,32.5019,32.467,32.4932,63200.0
2014-04-01 11:45:00,37.2,37.24,37.2,37.22,38600.0,32.4932,32.5281,32.4932,32.5107,38600.0
2014-04-01 11:50:00,37.22,37.25,37.21,37.25,31200.0,32.5107,32.5369,32.5019,32.5369,31200.0
2014-04-01 11:55:00,37.24,37.24,37.2,37.21,32000.0,32.5281,32.5281,32.4932,32.5019,32000.0
2014-04-01 12:00:00,37.2,37.21,37.17,37.18,49400.0,32.4932,32.5019,32.467,32.4757,49400.0
2014-04-01 12:05:00,37.17,37.19,37.16,37.19,43600.0,32.467,32.4845,32.4583,32.4845,43600.0
2014-04-01 12:10:00,37.18,37.19,37.14,37.14,26600.0,32.4757,32.4845,32.4408,32.4408,26600.0
2014-04-01 12:15:00,37.13,37.19,37.13,37.18,28200.0,32.4321,32.4845,32.4321,32.4757,28200.0
2014-04-01 12:20:00,37.19,37.19,37.18,37.18,15400.0,32.4845,32.4845,32.4757,32.4757,15400.0
2014-04-01 12:25:00,37.17,37.2,37.17,37.2,34200.0,32.467,32.4932,32.467,32.4932,34200.0
2014-04-01 12:30:00,37.2,37.22,37.19,37.2,30000.0,32.4932,32.5107,32.4845,32.4932,30000.0
2014-04-01 12:35:00,37.2,37.2,37.17,37.17,19400.0,32.4932,32.4932,32.467,32.467,19400.0
2014-04-01 12:40:00,37.17,37.19,37.15,37.15,99000.0,32.467,32.4845,32.4495,32.4495,99000.0
2014-04-01 12:45:00,37.15,37.15,37.12,37.13,126000.0,32.4495,32.4495,32.4233,32.4321,126000.0
2014-04-01 12:50:00,37.13,37.13,37.12,37.12,12000.0,32.4321,32.4321,32.4233,32.4233,12000.0
2014-04-01 12:55:00,37.12,37.2,37.12,37.18,339800.0,32.4233,32.4932,32.4233,32.4757,339800.0
2014-04-01 13:00:00,37.18,37.18,37.17,37.18,145000.0,32.4757,32.4757,32.467,32.4757,145000.0
2014-04-01 13:05:00,37.18,37.18,37.15,37.16,62600.0,32.4757,32.4757,32.4495,32.4583,62600.0
2014-04-01 13:10:00,37.16,37.18,37.15,37.15,162600.0,32.4583,32.4757,32.4495,32.4495,162600.0
2014-04-01 13:15:00,37.15,37.16,37.14,37.15,47200.0,32.4495,32.4583,32.4408,32.4495,47200.0
2014-04-01 13:20:00,37.15,37.17,37.13,37.16,48600.0,32.4495,32.467,32.4321,32.4583,48600.0
2014-04-01 13:25:00,37.16,37.17,37.14,37.16,31800.0,32.4583,32.467,32.4408,32.4583,31800.0
2014-04-01 13:30:00,37.17,37.18,37.15,37.16,32000.0,32.467,32.4757,32.4495,32.4583,32000.0
2014-04-01 13:35:00,37.16,37.17,37.14,37.17,45000.0,32.4583,32.467,32.4408,32.467,45000.0
2014-04-01 13:40:00,37.17,37.22,37.17,37.2,74200.0,32.467,32.5107,32.467,32.4932,74200.0
2014-04-01 13:45:00,37.2,37.23,37.18,37.18,53600.0,32.4932,32.5194,32.4757,32.4757,53600.0
2014-04-01 13:50:00,37.18,37.2,37.18,37.2,25000.0,32.4757,32.4932,32.4757,32.4932,25000.0
2014-04-01 13:55:00,37.2,37.24,37.2,37.22,73800.0,32.4932,32.5281,32.4932,32.5107,73800.0
2014-04-01 14:00:00,37.21,37.22,37.2,37.2,41600.0,32.5019,32.5107,32.4932,32.4932,41600.0
2014-04-01 14:05:00,37.2,37.21,37.19,37.2,58200.0,32.4932,32.5019,32.4845,32.4932,58200.0
2014-04-01 14:10:00,37.2,37.21,37.19,37.2,97000.0,32.4932,32.5019,32.4845,32.4932,97000.0
2014-04-01 14:15:00,37.2,37.21,37.18,37.21,58400.0,32.4932,32.5019,32.4757,32.5019,58400.0
2014-04-01 14:20:00,37.2,37.22,37.2,37.22,61000.0,32.4932,32.5107,32.4932,32.5107,61000.0
2014-04-01 14:25:00,37.21,37.24,37.2,37.2,89000.0,32.5019,32.5281,32.4932,32.4932,89000.0
2014-04-01 14:30:00,37.2,37.21,37.19,37.2,37000.0,32.4932,32.5019,32.4845,32.4932,37000.0
2014-04-01 14:35:00,37.19,37.2,37.17,37.18,21400.0,32.4845,32.4932,32.467,32.4757,21400.0
2014-04-01 14:40:00,37.18,37.21,37.17,37.19,68600.0,32.4757,32.5019,32.467,32.4845,68600.0
2014-04-01 14:45:00,37.19,37.21,37.18,37.19,94200.0,32.4845,32.5019,32.4757,32.4845,94200.0
2014-04-01 14:50:00,37.2,37.2,37.18,37.18,19200.0,32.4932,32.4932,32.4757,32.4757,19200.0
2014-04-01 14:55:00,37.18,37.19,37.17,37.19,37000.0,32.4757,32.4845,32.467,32.4845,37000.0
2014-04-01 15:00:00,37.19,37.19,37.17,37.17,21600.0,32.4845,32.4845,32.467,32.467,21600.0
2014-04-01 15:05:00,37.18,37.18,37.15,37.17,41400.0,32.4757,32.4757,32.4495,32.467,41400.0
2014-04-01 15:10:00,37.16,37.17,37.15,37.17,46400.0,32.4583,32.467,32.4495,32.467,46400.0
2014-04-01 15:15:00,37.17,37.21,37.17,37.2,74400.0,32.467,32.5019,32.467,32.4932,74400.0
2014-04-01 15:20:00,37.19,37.21,37.19,37.2,59000.0,32.4845,32.5019,32.4845,32.4932,59000.0
2014-04-01 15:25:00,37.2,37.21,37.19,37.2,121800.0,32.4932,32.5019,32.4845,32.4932,121800.0
2014-04-01 15:30:00,37.2,37.2,37.17,37.18,79600.0,32.4932,32.4932,32.467,32.4757,79600.0
2014-04-01 15:35:00,37.18,37.18,37.16,37.17,120600.0,32.4757,32.4757,32.4583,32.467,120600.0
2014-04-01 15:40:00,37.17,37.17,37.16,37.17,114400.0,32.467,32.467,32.4583,32.467,114400.0
2014-04-01 15:45:00,37.17,37.21,37.17,37.2,123600.0,32.467,32.5019,32.467,32.4932,123600.0
2014-04-01 15:50:00,37.2,37.22,37.19,37.19,179800.0,32.4932,32.5107,32.4845,32.4845,179800.0
2014-04-01 15:55:00,37.19,37.2,37.16,37.19,341600.0,32.4845,32.4932,32.4583,32.4845,341600.0
2014-04-02 09:30:00,37.32,37.45,37.28,37.38,195200.0,32.598,32.7116,32.5631,32.6504,195200.0
2014-04-02 09:35:00,37.38,37.38,37.27,37.32,83000.0,32.6504,32.6504,32.5543,32.598,83000.0
2014-04-02 09:40:00,37.33,37.38,37.27,37.29,128800.0,32.6068,32.6504,32.5543,32.5718,128800.0
2014-04-02 09:45:00,37.29,37.39,37.27,37.35,78200.0,32.5718,32.6592,32.5543,32.6242,78200.0
2014-04-02 09:50:00,37.34,37.4,37.31,37.38,43800.0,32.6155,32.6679,32.5893,32.6504,43800.0
2014-04-02 09:55:00,37.37,37.43,37.33,37.37,61800.0,32.6417,32.6941,32.6068,32.6417,61800.0
2014-04-02 10:00:00,37.37,37.4,37.33,37.4,52600.0,32.6417,32.6679,32.6068,32.6679,52600.0
2014-04-02 10:05:00,37.4,37.49,37.39,37.44,114600.0,32.6679,32.7465,32.6592,32.7028,114600.0
2014-04-02 10:10:00,37.43,37.46,37.33,37.34,45600.0,32.6941,32.7203,32.6068,32.6155,45600.0
2014-04-02 10:15:00,37.33,37.37,37.33,37.35,103800.0,32.6068,32.6417,32.6068,32.6242,103800.0
2014-04-02 10:20:00,37.34,37.38,37.33,37.38,143000.0,32.6155,32.6504,32.6068,32.6504,143000.0
2014-04-02 10:25:00,37.38,37.5,37.38,37.49,106000.0,32.6504,32.7552,32.6504,32.7465,106000.0
2014-04-02 10:30:00,37.49,37.49,37.44,37.47,57600.0,32.7465,32.7465,32.7028,32.729,57600.0
2014-04-02 10:35:00,37.47,37.49,37.46,37.46,45200.0,32.729,32.7465,32.7203,32.7203,45200.0
2014-04-02 10:40:00,37.46,37.48,37.45,37.47,50200.0,32.7203,32.7378,32.7116,32.729,50200.0
2014-04-02 10:45:00,37.47,37.48,37.43,37.43,84200.0,32.729,32.7378,32.6941,32.6941,84200.0
2014-04-02 10:50:00,37.44,37.44,37.38,37.38,58200.0,32.7028,32.7028,32.6504,32.6504,58200.0
2014-04-02 10:55:00,37.38,37.42,37.37,37.4,89400.0,32.6504,32.6854,32.6417,32.6679,89400.0
2014-04-02 11:00:00,37.4,37.44,37.38,37.42,110400.0,32.6679,32.7028,32.6504,32.6854,110400.0
2014-04-02 11:05:00,37.42,37.42,37.38,37.38,37400.0,32.6854,32.6854,32.6504,32.6504,37400.0
2014-04-02 11:10:00,37.38,37.38,37.34,37.36,78800.0,32.6504,32.6504,32.6155,32.633,78800.0
2014-04-02 11:15:00,37.36,37.37,37.32,37.33,44800.0,32.633,32.6417,32.598,32.6068,44800.0
2014-04-02 11:20:00,37.32,37.38,37.32,37.37,72400.0,32.598,32.6504,32.598,32.6417,72400.0
2014-04-02 11:25:00,37.36,37.4,37.34,37.35,57800.0,32.633,32.6679,32.6155,32.6242,57800.0
2014-04-02 11:30:00,37.35,37.38,37.33,37.36,67600.0,32.6242,32.6504,32.6068,32.633,67600.0
2014-04-02 11:35:00,37.35,37.38,37.33,37.33,44600.0,32.6242,32.6504,32.6068,32.6068,44600.0
2014-04-02 11:40:00,37.33,37.35,37.33,37.33,57800.0,32.6068,32.6242,32.6068,32.6068,57800.0
2014-04-02 11:45:00,37.33,37.33,37.33,37.33,76200.0,32.6068,32.6068,32.6068,32.6068,76200.0
2014-04-02 11:50:00,37.33,37.33,37.31,37.32,48400.0,32.6068,32.6068,32.5893,32.598,48400.0
2014-04-02 11:55:00,37.33,37.36,37.33,37.36,38200.0,32.6068,32.633,32.6068,32.633,38200.0
2014-04-02 12:00:00,37.35,37.36,37.32,37.32,34400.0,32.6242,32.633,32.598,32.598,34400.0
2014-04-02 12:05:00,37.32,37.35,37.32,37.35,72200.0,32.598,32.6242,32.598,32.6242,72200.0
2014-04-02 12:10:00,37.35,37.35,37.31,37.33,79000.0,32.6242,32.6242,32.5893,32.6068,79000.0
2014-04-02 12:15:00,37.33,37.37,37.33,37.35,73400.0,32.6068,32.6417,32.6068,32.6242,73400.0
2014-04-02 12:20:00,37.34,37.37,37.33,37.37,62600.0,32.6155,32.6417,32.6068,32.6417,62600.0
2014-04-02 12:25:00,37.37,37.4,37.37,37.4,85400.0,32.6417,32.6679,32.6417,32.6679,85400.0
2014-04-02 12:30:00,37.4,37.42,37.38,37.42,55200.0,32.6679,32.6854,32.6504,32.6854,55200.0
2014-04-02 12:35:00,37.43,37.43,37.4,37.41,43600.0,32.6941,32.6941,32.6679,32.6766,43600.0
2014-04-02 12:40:00,37.41,37.41,37.4,37.41,44600.0,32.6766,32.6766,32.6679,32.6766,44600.0
2014-04-02 12:45:00,37.42,37.44,37.4,37.42,51400.0,32.6854,32.7028,32.6679,32.6854,51400.0
2014-04-02 12:50:00,37.42,37.44,37.41,37.41,39000.0,32.6854,32.7028,32.6766,32.6766,39000.0
2014-04-02 12:55:00,37.41,37.42,37.39,37.4,37000.0,32.6766,32.6854,32.6592,32.6679,37000.0
2014-04-02 13:00:00,37.4,37.4,37.38,37.4,73000.0,32.6679,32.6679,32.6504,32.6679,73000.0
2014-04-02 13:05:00,37.4,37.4,37.38,37.38,31200.0,32.6679,32.6679,32.6504,32.6504,31200.0
2014-04-02 13:10:00,37.38,37.39,37.38,37.38,44400.0,32.6504,32.6592,32.6504,32.6504,44400.0
2014-04-02 13:15:00,37.38,37.39,37.38,37.39,49800.0,32.6504,32.6592,32.6504,32.6592,49800.0
2014-04-02 13:20:00,37.39,37.39,37.33,37.33,24600.0,32.6592,32.6592,32.6068,32.6068,24600.0
2014-04-02 13:25:00,37.34,37.35,37.34,37.34,36000.0,32.6155,32.6242,32.6155,32.6155,36000.0
2014-04-02 13:30:00,37.34,37.34,37.33,37.33,29200.0,32.6155,32.6155,32.6068,32.6068,29200.0
2014-04-02 13:35:00,37.33,37.34,37.3,37.31,77400.0,32.6068,32.6155,32.5806,32.5893,77400.0
2014-04-02 13:40:00,37.31,37.31,37.27,37.28,44400.0,32.5893,32.5893,32.5543,32.5631,44400.0
2014-04-02 13:45:00,37.28,37.3,37.27,37.27,29200.0,32.5631,32.5806,32.5543,32.5543,29200.0
2014-04-02 13:50:00,37.27,37.28,37.24,37.24,61400.0,32.5543,32.5631,32.5281,32.5281,61400.0
2014-04-02 13:55:00,37.24,37.27,37.24,37.26,49000.0,32.5281,32.5543,32.5281,32.5456,49000.0
2014-04-02 14:00:00,37.26,37.26,37.21,37.21,40000.0,32.5456,32.5456,32.5019,32.5019,40000.0
2014-04-02 14:05:00,37.21,37.23,37.2,37.2,40600.0,32.5019,32.5194,32.4932,32.4932,40600.0
2014-04-02 14:10:00,37.21,37.21,37.2,37.2,38600.0,32.5019,32.5019,32.4932,32.4932,38600.0
2014-04-02 14:15:00,37.2,37.22,37.2,37.21,49600.0,32.4932,32.5107,32.4932,32.5019,49600.0
2014-04-02 14:20:00,37.21,37.22,37.2,37.2,38200.0,32.5019,32.5107,32.4932,32.4932,38200.0
2014-04-02 14:25:00,37.2,37.2,37.16,37.17,41800.0,32.4932,32.4932,32.4583,32.467,41800.0
2014-04-02 14:30:00,37.17,37.2,37.16,37.2,65200.0,32.467,32.4932,32.4583,32.4932,65200.0
2014-04-02 14:35:00,37.2,37.21,37.2,37.2,40400.0,32.4932,32.5019,32.4932,32.4932,40400.0
2014-04-02 14:40:00,37.21,37.21,37.2,37.21,46400.0,32.5019,32.5019,32.4932,32.5019,46400.0
2014-04-02 14:45:00,37.21,37.22,37.19,37.19,42400.0,32.5019,32.5107,32.4845,32.4845,42400.0
2014-04-02 14:50:00,37.19,37.21,37.18,37.2,105800.0,32.4845,32.5019,32.4757,32.4932,105800.0
2014-04-02 14:55:00,37.2,37.23,37.19,37.23,43000.0,32.4932,32.5194,32.4845,32.5194,43000.0
2014-04-02 15:00:00,37.23,37.24,37.22,37.24,57600.0,32.5194,32.5281,32.5107,32.5281,57600.0
2014-04-02 15:05:00,37.24,37.25,37.22,37.22,54800.0,32.5281,32.5369,32.5107,32.5107,54800.0
2014-04-02 15:10:00,37.23,37.28,37.23,37.28,107000.0,32.5194,32.5631,32.5194,32.5631,107000.0
2014-04-02 15:15:00,37.28,37.31,37.25,37.3,200600.0,32.5631,32.5893,32.5369,32.5806,200600.0
2014-04-02 15:20:00,37.3,37.34,37.3,37.31,92600.0,32.5806,32.6155,32.5806,32.5893,92600.0
2014-04-02 15:25:00,37.31,37.32,37.29,37.32,102000.0,32.5893,32.598,32.5718,32.598,102000.0
2014-04-02 15:30:00,37.32,37.33,37.29,37.32,168600.0,32.598,32.6068,32.5718,32.598,168600.0
2014-04-02 15:35:00,37.32,37.35,37.32,37.34,77800.0,32.598,32.6242,32.598,32.6155,77800.0
2014-04-02 15:40:00,37.35,37.35,37.32,37.32,100600.0,32.6242,32.6242,32.598,32.598,100600.0
2014-04-02 15:45:00,37.32,37.34,37.3,37.3,154400.0,32.598,32.6155,32.5806,32.5806,154400.0
2014-04-02 15:50:00,37.3,37.3,37.27,37.29,148400.0,32.5806,32.5806,32.5543,32.5718,148400.0
2014-04-02 15:55:00,37.29,37.3,37.27,37.27,285000.0,32.5718,32.5806,32.5543,32.5543,285000.0
2014-04-03 09:30:00,37.28,37.5,37.28,37.49,260200.0,32.5631,32.7552,32.5631,32.7465,260200.0
2014-04-03 09:35:00,37.49,37.5,37.43,37.5,88600.0,32.7465,32.7552,32.6941,32.7552,88600.0
2014-04-03 09:40:00,37.49,37.58,37.49,37.5,180800.0,32.7465,32.8251,32.7465,32.7552,180800.0
2014-04-03 09:45:00,37.49,37.59,37.49,37.54,59200.0,32.7465,32.8339,32.7465,32.7902,59200.0
2014-04-03 09:50:00,37.53,37.54,37.47,37.47,43600.0,32.7815,32.7902,32.729,32.729,43600.0
2014-04-03 09:55:00,37.48,37.54,37.48,37.52,31800.0,32.7378,32.7902,32.7378,32.7727,31800.0
2014-04-03 10:00:00,37.52,37.56,37.5,37.5,34400.0,32.7727,32.8077,32.7552,32.7552,34400.0
2014-04-03 10:05:00,37.5,37.5,37.43,37.43,52200.0,32.7552,32.7552,32.6941,32.6941,52200.0
2014-04-03 10:10:00,37.43,37.48,37.43,37.48,53200.0,32.6941,32.7378,32.6941,32.7378,53200.0
2014-04-03 10:15:00,37.47,37.5,37.46,37.49,58600.0,32.729,32.7552,32.7203,32.7465,58600.0
2014-04-03 10:20:00,37.49,37.5,37.45,37.45,81600.0,32.7465,32.7552,32.7116,32.7116,81600.0
2014-04-03 10:25:00,37.46,37.46,37.45,37.46,53600.0,32.7203,32.7203,32.7116,32.7203,53600.0
2014-04-03 10:30:00,37.45,37.48,37.45,37.45,61600.0,32.7116,32.7378,32.7116,32.7116,61600.0
2014-04-03 10:35:00,37.45,37.46,37.39,37.4,64000.0,32.7116,32.7203,32.6592,32.6679,64000.0
2014-04-03 10:40:00,37.4,37.41,37.32,37.33,76400.0,32.6679,32.6766,32.598,32.6068,76400.0
2014-04-03 10:45:00,37.32,37.32,37.26,37.27,71400.0,32.598,32.598,32.5456,32.5543,71400.0
2014-04-03 10:50:00,37.27,37.31,37.25,37.27,76200.0,32.5543,32.5893,32.5369,32.5543,76200.0
2014-04-03 10:55:00,37.27,37.32,37.26,37.3,38600.0,32.5543,32.598,32.5456,32.5806,38600.0
2014-04-03 11:00:00,37.3,37.31,37.27,37.3,46400.0,32.5806,32.5893,32.5543,32.5806,46400.0
2014-04-03 11:05:00,37.3,37.32,37.26,37.26,40800.0,32.5806,32.598,32.5456,32.5456,40800.0
2014-04-03 11:10:00,37.26,37.27,37.19,37.19,59000.0,32.5456,32.5543,32.4845,32.4845,59000.0
2014-04-03 11:15:00,37.2,37.2,37.13,37.13,88400.0,32.4932,32.4932,32.4321,32.4321,88400.0
2014-04-03 11:20:00,37.13,37.13,37.05,37.09,121800.0,32.4321,32.4321,32.3622,32.3971,121800.0
2014-04-03 11:25:00,37.09,37.16,37.09,37.15,76200.0,32.3971,32.4583,32.3971,32.4495,76200.0
2014-04-03 11:30:00,37.15,37.16,37.06,37.07,77000.0,32.4495,32.4583,32.3709,32.3797,77000.0
2014-04-03 11:35:00,37.07,37.1,37.06,37.1,49000.0,32.3797,32.4059,32.3709,32.4059,49000.0
2014-04-03 11:40:00,37.1,37.14,37.09,37.14,73200.0,32.4059,32.4408,32.3971,32.4408,73200.0
2014-04-03 11:45:00,37.13,37.13,37.05,37.06,65400.0,32.4321,32.4321,32.3622,32.3709,65400.0
2014-04-03 11:50:00,37.06,37.08,37.05,37.06,45400.0,32.3709,32.3884,32.3622,32.3709,45400.0
2014-04-03 11:55:00,37.06,37.13,37.05,37.06,79800.0,32.3709,32.4321,32.3622,32.3709,79800.0
2014-04-03 12:00:00,37.06,37.13,37.06,37.13,42800.0,32.3709,32.4321,32.3709,32.4321,42800.0
2014-04-03 12:05:00,37.13,37.16,37.13,37.13,79800.0,32.4321,32.4583,32.4321,32.4321,79800.0
2014-04-03 12:10:00,37.13,37.15,37.1,37.11,54800.0,32.4321,32.4495,32.4059,32.4146,54800.0
2014-04-03 12:15:00,37.11,37.11,37.06,37.1,60400.0,32.4146,32.4146,32.3709,32.4059,60400.0
2014-04-03 12:20:00,37.1,37.12,37.1,37.1,28800.0,32.4059,32.4233,32.4059,32.4059,28800.0
2014-04-03 12:25:00,37.1,37.11,37.08,37.09,38800.0,32.4059,32.4146,32.3884,32.3971,38800.0
2014-04-03 12:30:00,37.09,37.09,37.06,37.06,45800.0,32.3971,32.3971,32.3709,32.3709,45800.0
2014-04-03 12:35:00,37.06,37.06,37.01,37.02,97600.0,32.3709,32.3709,32.3272,32.336,97600.0
2014-04-03 12:40:00,37.02,37.05,37.02,37.02,66600.0,32.336,32.3622,32.336,32.336,66600.0
2014-04-03 12:45:00,37.02,37.04,37.02,37.03,49000.0,32.336,32.3534,32.336,32.3447,49000.0
2014-04-03 12:50:00,37.02,37.06,37.02,37.05,49600.0,32.336,32.3709,32.336,32.3622,49600.0
2014-04-03 12:55:00,37.04,37.06,37.04,37.05,44600.0,32.3534,32.3709,32.3534,32.3622,44600.0
2014-04-03 13:00:00,37.05,37.08,37.05,37.06,52400.0,32.3622,32.3884,32.3622,32.3709,52400.0
2014-04-03 13:05:00,37.06,37.07,37.05,37.05,31200.0,32.3709,32.3797,32.3622,32.3622,31200.0
2014-04-03 13:10:00,37.05,37.05,37.01,37.04,61400.0,32.3622,32.3622,32.3272,32.3534,61400.0
2014-04-03 13:15:00,37.04,37.04,37.02,37.03,32000.0,32.3534,32.3534,32.336,32.3447,32000.0
2014-04-03 13:20:00,37.02,37.04,37.02,37.03,20800.0,32.336,32.3534,32.336,32.3447,20800.0
2014-04-03 13:25:00,37.03,37.05,37.03,37.05,57800.0,32.3447,32.3622,32.3447,32.3622,57800.0
2014-04-03 13:30:00,37.05,37.05,37.04,37.05,55600.0,32.3622,32.3622,32.3534,32.3622,55600.0
2014-04-03 13:35:00,37.05,37.05,37.03,37.03,38800.0,32.3622,32.3622,32.3447,32.3447,38800.0
2014-04-03 13:40:00,37.03,37.06,37.02,37.03,42000.0,32.3447,32.3709,32.336,32.3447,42000.0
2014-04-03 13:45:00,37.03,37.06,37.03,37.04,63800.0,32.3447,32.3709,32.3447,32.3534,63800.0
2014-04-03 13:50:00,37.04,37.06,37.03,37.04,53400.0,32.3534,32.3709,32.3447,32.3534,53400.0
2014-04-03 13:55:00,37.03,37.04,36.99,36.99,86600.0,32.3447,32.3534,32.3098,32.3098,86600.0
2014-04-03 14:00:00,36.99,36.99,36.93,36.93,111600.0,32.3098,32.3098,32.2574,32.2574,111600.0
2014-04-03 14:05:00,36.93,36.94,36.91,36.94,91400.0,32.2574,32.2661,32.2399,32.2661,91400.0
2014-04-03 14:10:00,36.94,36.98,36.94,36.97,83000.0,32.2661,32.301,32.2661,32.2923,83000.0
2014-04-03 14:15:00,36.97,36.99,36.97,36.98,38800.0,32.2923,32.3098,32.2923,32.301,38800.0
2014-04-03 14:20:00,36.98,37.01,36.98,37.01,53000.0,32.301,32.3272,32.301,32.3272,53000.0
2014-04-03 14:25:00,37.01,37.02,36.98,36.99,94800.0,32.3272,32.336,32.301,32.3098,94800.0
2014-04-03 14:30:00,36.98,37.01,36.98,37.0,122400.0,32.301,32.3272,32.301,32.3185,122400.0
2014-04-03 14:35:00,37.01,37.02,36.99,36.99,92600.0,32.3272,32.336,32.3098,32.3098,92600.0
2014-04-03 14:40:00,36.99,37.02,36.99,37.01,104400.0,32.3098,32.336,32.3098,32.3272,104400.0
2014-04-03 14:45:00,37.01,37.01,37.0,37.0,74800.0,32.3272,32.3272,32.3185,32.3185,74800.0
2014-04-03 14:50:00,37.01,37.02,37.0,37.0,111400.0,32.3272,32.336,32.3185,32.3185,111400.0
2014-04-03 14:55:00,37.0,37.05,37.0,37.04,138600.0,32.3185,32.3622,32.3185,32.3534,138600.0
2014-04-03 15:00:00,37.04,37.05,37.03,37.05,45000.0,32.3534,32.3622,32.3447,32.3622,45000.0
2014-04-03 15:05:00,37.05,37.05,37.03,37.05,61800.0,32.3622,32.3622,32.3447,32.3622,61800.0
2014-04-03 15:10:00,37.05,37.06,37.02,37.02,64000.0,32.3622,32.3709,32.336,32.336,64000.0
2014-04-03 15:15:00,37.02,37.04,37.02,37.02,64000.0,32.336,32.3534,32.336,32.336,64000.0
2014-04-03 15:20:00,37.04,37.05,37.02,37.03,52200.0,32.3534,32.3622,32.336,32.3447,52200.0
2014-04-03 15:25:00,37.03,37.08,37.02,37.07,94600.0,32.3447,32.3884,32.336,32.3797,94600.0
2014-04-03 15:30:00,37.07,37.08,37.06,37.07,75200.0,32.3797,32.3884,32.3709,32.3797,75200.0
2014-04-03 15:35:00,37.07,37.07,37.03,37.04,171400.0,32.3797,32.3797,32.3447,32.3534,171400.0
2014-04-03 15:40:00,37.04,37.05,37.04,37.04,196400.0,32.3534,32.3622,32.3534,32.3534,196400.0
2014-04-03 15:45:00,37.04,37.04,37.02,37.02,179000.0,32.3534,32.3534,32.336,32.336,179000.0
2014-04-03 15:50:00,37.02,37.05,37.02,37.04,198000.0,32.336,32.3622,32.336,32.3534,198000.0
2014-04-03 15:55:00,37.04,37.05,36.99,37.0,573800.0,32.3534,32.3622,32.3098,32.3185,573800.0
2014-04-04 09:30:00,37.18,37.22,37.13,37.18,178400.0,32.4757,32.5107,32.4321,32.4757,178400.0
2014-04-04 09:35:00,37.2,37.25,37.13,37.17,102200.0,32.4932,32.5369,32.4321,32.467,102200.0
2014-04-04 09:40:00,37.16,37.16,37.02,37.05,70800.0,32.4583,32.4583,32.336,32.3622,70800.0
2014-04-04 09:45:00,37.04,37.1,37.01,37.04,65800.0,32.3534,32.4059,32.3272,32.3534,65800.0
2014-04-04 09:50:00,37.03,37.08,37.02,37.02,49600.0,32.3447,32.3884,32.336,32.336,49600.0
2014-04-04 09:55:00,37.02,37.12,37.02,37.07,60400.0,32.336,32.4233,32.336,32.3797,60400.0
2014-04-04 10:00:00,37.07,37.1,37.02,37.07,58400.0,32.3797,32.4059,32.336,32.3797,58400.0
2014-04-04 10:05:00,37.07,37.16,37.07,37.14,55200.0,32.3797,32.4583,32.3797,32.4408,55200.0
2014-04-04 10:10:00,37.14,37.2,37.08,37.13,79000.0,32.4408,32.4932,32.3884,32.4321,79000.0
2014-04-04 10:15:00,37.14,37.17,37.1,37.12,76400.0,32.4408,32.467,32.4059,32.4233,76400.0
2014-04-04 10:20:00,37.12,37.15,37.1,37.13,64400.0,32.4233,32.4495,32.4059,32.4321,64400.0
2014-04-04 10:25:00,37.13,37.16,37.12,37.13,54800.0,32.4321,32.4583,32.4233,32.4321,54800.0
2014-04-04 10:30:00,37.14,37.19,37.1,37.1,77800.0,32.4408,32.4845,32.4059,32.4059,77800.0
2014-04-04 10:35:00,37.1,37.15,37.09,37.1,62000.0,32.4059,32.4495,32.3971,32.4059,62000.0
2014-04-04 10:40:00,37.11,37.13,37.09,37.1,48600.0,32.4146,32.4321,32.3971,32.4059,48600.0
2014-04-04 10:45:00,37.09,37.13,37.09,37.1,32200.0,32.3971,32.4321,32.3971,32.4059,32200.0
2014-04-04 10:50:00,37.1,37.13,37.08,37.12,35000.0,32.4059,32.4321,32.3884,32.4233,35000.0
2014-04-04 10:55:00,37.13,37.13,37.06,37.08,53400.0,32.4321,32.4321,32.3709,32.3884,53400.0
2014-04-04 11:00:00,37.08,37.09,37.02,37.02,66000.0,32.3884,32.3971,32.336,32.336,66000.0
2014-04-04 11:05:00,37.02,37.03,36.92,36.92,145600.0,32.336,32.3447,32.2486,32.2486,145600.0
2014-04-04 11:10:00,36.92,36.95,36.86,36.89,161000.0,32.2486,32.2748,32.1962,32.2224,161000.0
2014-04-04 11:15:00,36.91,36.94,36.84,36.85,81800.0,32.2399,32.2661,32.1788,32.1875,81800.0
2014-04-04 11:20:00,36.85,36.86,36.8,36.81,69600.0,32.1875,32.1962,32.1438,32.1526,69600.0
2014-04-04 11:25:00,36.8,36.81,36.77,36.79,55200.0,32.1438,32.1526,32.1176,32.1351,55200.0
2014-04-04 11:30:00,36.8,36.93,36.79,36.91,88000.0,32.1438,32.2574,32.1351,32.2399,88000.0
2014-04-04 11:35:00,36.9,36.9,36.85,36.89,101200.0,32.2312,32.2312,32.1875,32.2224,101200.0
2014-04-04 11:40:00,36.88,36.88,36.85,36.87,74800.0,32.2137,32.2137,32.1875,32.205,74800.0
2014-04-04 11:45:00,36.86,36.86,36.79,36.8,106600.0,32.1962,32.1962,32.1351,32.1438,106600.0
2014-04-04 11:50:00,36.8,36.84,36.79,36.82,71200.0,32.1438,32.1788,32.1351,32.1613,71200.0
2014-04-04 11:55:00,36.82,36.88,36.8,36.85,55800.0,32.1613,32.2137,32.1438,32.1875,55800.0
2014-04-04 12:00:00,36.85,36.85,36.76,36.76,221000.0,32.1875,32.1875,32.1089,32.1089,221000.0
2014-04-04 12:05:00,36.76,36.78,36.71,36.78,239200.0,32.1089,32.1263,32.0652,32.1263,239200.0
2014-04-04 12:10:00,36.78,36.79,36.67,36.69,180400.0,32.1263,32.1351,32.0303,32.0477,180400.0
2014-04-04 12:15:00,36.68,36.71,36.66,36.69,92000.0,32.039,32.0652,32.0215,32.0477,92000.0
2014-04-04 12:20:00,36.69,36.74,36.66,36.67,165800.0,32.0477,32.0914,32.0215,32.0303,165800.0
2014-04-04 12:25:00,36.66,36.68,36.63,36.66,56600.0,32.0215,32.039,31.9953,32.0215,56600.0
2014-04-04 12:30:00,36.66,36.72,36.65,36.65,44600.0,32.0215,32.0739,32.0128,32.0128,44600.0
2014-04-04 12:35:00,36.65,36.67,36.61,36.63,73600.0,32.0128,32.0303,31.9779,31.9953,73600.0
2014-04-04 12:40:00,36.65,36.67,36.63,36.63,48200.0,32.0128,32.0303,31.9953,31.9953,48200.0
2014-04-04 12:45:00,36.63,36.65,36.59,36.62,90200.0,31.9953,32.0128,31.9604,31.9866,90200.0
2014-04-04 12:50:00,36.62,36.62,36.56,36.57,163800.0,31.9866,31.9866,31.9342,31.9429,163800.0
2014-04-04 12:55:00,36.56,36.56,36.49,36.5,184800.0,31.9342,31.9342,31.873,31.8818,184800.0
2014-04-04 13:00:00,36.51,36.52,36.49,36.51,86400.0,31.8905,31.8992,31.873,31.8905,86400.0
2014-04-04 13:05:00,36.51,36.54,36.48,36.54,73200.0,31.8905,31.9167,31.8643,31.9167,73200.0
2014-04-04 13:10:00,36.54,36.58,36.54,36.56,64400.0,31.9167,31.9517,31.9167,31.9342,64400.0
2014-04-04 13:15:00,36.56,36.59,36.55,36.57,58400.0,31.9342,31.9604,31.9254,31.9429,58400.0
2014-04-04 13:20:00,36.58,36.58,36.45,36.47,144000.0,31.9517,31.9517,31.8381,31.8556,144000.0
2014-04-04 13:25:00,36.47,36.47,36.44,36.46,85200.0,31.8556,31.8556,31.8294,31.8468,85200.0
2014-04-04 13:30:00,36.46,36.49,36.45,36.46,77000.0,31.8468,31.873,31.8381,31.8468,77000.0
2014-04-04 13:35:00,36.47,36.51,36.47,36.49,40200.0,31.8556,31.8905,31.8556,31.873,40200.0
2014-04-04 13:40:00,36.49,36.51,36.44,36.48,69800.0,31.873,31.8905,31.8294,31.8643,69800.0
2014-04-04 13:45:00,36.48,36.51,36.46,36.47,44800.0,31.8643,31.8905,31.8468,31.8556,44800.0
2014-04-04 13:50:00,36.47,36.51,36.45,36.5,50600.0,31.8556,31.8905,31.8381,31.8818,50600.0
2014-04-04 13:55:00,36.5,36.5,36.44,36.48,76800.0,31.8818,31.8818,31.8294,31.8643,76800.0
2014-04-04 14:00:00,36.48,36.52,36.48,36.5,102000.0,31.8643,31.8992,31.8643,31.8818,102000.0
2014-04-04 14:05:00,36.5,36.5,36.43,36.44,128600.0,31.8818,31.8818,31.8206,31.8294,128600.0
2014-04-04 14:10:00,36.44,36.47,36.42,36.45,115400.0,31.8294,31.8556,31.8119,31.8381,115400.0
2014-04-04 14:15:00,36.45,36.52,36.45,36.48,69800.0,31.8381,31.8992,31.8381,31.8643,69800.0
2014-04-04 14:20:00,36.48,36.52,36.48,36.49,103000.0,31.8643,31.8992,31.8643,31.873,103000.0
2014-04-04 14:25:00,36.49,36.51,36.46,36.48,78600.0,31.873,31.8905,31.8468,31.8643,78600.0
2014-04-04 14:30:00,36.48,36.48,36.39,36.39,196600.0,31.8643,31.8643,31.7857,31.7857,196600.0
2014-04-04 14:35:00,36.39,36.41,36.35,36.37,168800.0,31.7857,31.8032,31.7508,31.7682,168800.0
2014-04-04 14:40:00,36.37,36.38,36.32,36.32,92000.0,31.7682,31.777,31.7245,31.7245,92000.0
2014-04-04 14:45:00,36.32,36.33,36.26,36.3,132600.0,31.7245,31.7333,31.6721,31.7071,132600.0
2014-04-04 14:50:00,36.3,36.4,36.3,36.4,105400.0,31.7071,31.7944,31.7071,31.7944,105400.0
2014-04-04 14:55:00,36.39,36.49,36.39,36.49,102800.0,31.7857,31.873,31.7857,31.873,102800.0
2014-04-04 15:00:00,36.49,36.49,36.4,36.43,92400.0,31.873,31.873,31.7944,31.8206,92400.0
2014-04-04 15:05:00,36.43,36.43,36.38,36.41,137200.0,31.8206,31.8206,31.777,31.8032,137200.0
2014-04-04 15:10:00,36.41,36.42,36.39,36.42,95200.0,31.8032,31.8119,31.7857,31.8119,95200.0
2014-04-04 15:15:00,36.42,36.51,36.4,36.51,91000.0,31.8119,31.8905,31.7944,31.8905,91000.0
2014-04-04 15:20:00,36.51,36.52,36.48,36.49,89200.0,31.8905,31.8992,31.8643,31.873,89200.0
2014-04-04 15:25:00,36.49,36.52,36.48,36.49,66000.0,31.873,31.8992,31.8643,31.873,66000.0
2014-04-04 15:30:00,36.48,36.51,36.48,36.5,107600.0,31.8643,31.8905,31.8643,31.8818,107600.0
2014-04-04 15:35:00,36.5,36.5,36.46,36.46,170200.0,31.8818,31.8818,31.8468,31.8468,170200.0
2014-04-04 15:40:00,36.47,36.47,36.42,36.42,135600.0,31.8556,31.8556,31.8119,31.8119,135600.0
2014-04-04 15:45:00,36.42,36.43,36.38,36.43,205000.0,31.8119,31.8206,31.777,31.8206,205000.0
2014-04-04 15:50:00,36.42,36.45,36.42,36.45,263600.0,31.8119,31.8381,31.8119,31.8381,263600.0
2014-04-04 15:55:00,36.45,36.45,36.42,36.43,571000.0,31.8381,31.8381,31.8119,31.8206,571000.0
2014-04-07 09:30:00,36.41,36.47,36.25,36.38,298400.0,31.8032,31.8556,31.6634,31.777,298400.0
2014-04-07 09:35:00,36.38,36.39,36.24,36.24,89600.0,31.777,31.7857,31.6547,31.6547,89600.0
2014-04-07 09:40:00,36.23,36.3,36.06,36.11,128000.0,31.6459,31.7071,31.4974,31.5411,128000.0
2014-04-07 09:45:00,36.12,36.18,36.07,36.15,80200.0,31.5499,31.6023,31.5062,31.5761,80200.0
2014-04-07 09:50:00,36.17,36.27,36.14,36.19,121800.0,31.5935,31.6809,31.5673,31.611,121800.0
2014-04-07 09:55:00,36.2,36.3,36.18,36.29,110200.0,31.6197,31.7071,31.6023,31.6983,110200.0
2014-04-07 10:00:00,36.3,36.3,36.22,36.24,81800.0,31.7071,31.7071,31.6372,31.6547,81800.0
2014-04-07 10:05:00,36.24,36.29,36.22,36.25,71200.0,31.6547,31.6983,31.6372,31.6634,71200.0
2014-04-07 10:10:00,36.26,36.37,36.23,36.35,96000.0,31.6721,31.7682,31.6459,31.7508,96000.0
2014-04-07 10:15:00,36.35,36.36,36.32,36.32,158200.0,31.7508,31.7595,31.7245,31.7245,158200.0
2014-04-07 10:20:00,36.32,36.32,36.24,36.25,91400.0,31.7245,31.7245,31.6547,31.6634,91400.0
2014-04-07 10:25:00,36.25,36.27,36.13,36.13,134200.0,31.6634,31.6809,31.5586,31.5586,134200.0
2014-04-07 10:30:00,36.13,36.2,36.09,36.18,200400.0,31.5586,31.6197,31.5236,31.6023,200400.0
2014-04-07 10:35:00,36.18,36.2,36.06,36.08,194000.0,31.6023,31.6197,31.4974,31.5149,194000.0
2014-04-07 10:40:00,36.09,36.09,36.02,36.06,279200.0,31.5236,31.5236,31.4625,31.4974,279200.0
2014-04-07 10:45:00,36.07,36.07,35.96,35.97,372000.0,31.5062,31.5062,31.4101,31.4188,372000.0
2014-04-07 10:50:00,35.97,35.98,35.94,35.94,202800.0,31.4188,31.4276,31.3926,31.3926,202800.0
2014-04-07 10:55:00,35.95,35.98,35.92,35.95,228400.0,31.4014,31.4276,31.3752,31.4014,228400.0
2014-04-07 11:00:00,35.96,35.97,35.93,35.95,269000.0,31.4101,31.4188,31.3839,31.4014,269000.0
2014-04-07 11:05:00,35.96,35.98,35.94,35.95,128200.0,31.4101,31.4276,31.3926,31.4014,128200.0
2014-04-07 11:10:00,35.95,35.95,35.88,35.88,217400.0,31.4014,31.4014,31.3402,31.3402,217400.0
2014-04-07 11:15:00,35.88,35.89,35.77,35.82,218200.0,31.3402,31.349,31.2441,31.2878,218200.0
2014-04-07 11:20:00,35.81,35.81,35.7,35.73,213200.0,31.2791,31.2791,31.183,31.2092,213200.0
2014-04-07 11:25:00,35.73,35.78,35.71,35.77,178400.0,31.2092,31.2529,31.1917,31.2441,178400.0
2014-04-07 11:30:00,35.77,35.85,35.77,35.84,148800.0,31.2441,31.314,31.2441,31.3053,148800.0
2014-04-07 11:35:00,35.84,35.88,35.82,35.83,97000.0,31.3053,31.3402,31.2878,31.2965,97000.0
2014-04-07 11:40:00,35.83,35.84,35.78,35.82,99200.0,31.2965,31.3053,31.2529,31.2878,99200.0
2014-04-07 11:45:00,35.82,35.82,35.75,35.75,132800.0,31.2878,31.2878,31.2267,31.2267,132800.0
2014-04-07 11:50:00,35.75,35.76,35.69,35.7,155000.0,31.2267,31.2354,31.1743,31.183,155000.0
2014-04-07 11:55:00,35.7,35.7,35.63,35.65,195600.0,31.183,31.183,31.1219,31.1393,195600.0
2014-04-07 12:00:00,35.65,35.66,35.6,35.63,185600.0,31.1393,31.1481,31.0956,31.1219,185600.0
2014-04-07 12:05:00,35.63,35.64,35.57,35.57,105800.0,31.1219,31.1306,31.0694,31.0694,105800.0
2014-04-07 12:10:00,35.58,35.58,35.5,35.52,234000.0,31.0782,31.0782,31.0083,31.0258,234000.0
2014-04-07 12:15:00,35.52,35.54,35.52,35.53,126000.0,31.0258,31.0432,31.0258,31.0345,126000.0
2014-04-07 12:20:00,35.52,35.59,35.52,35.58,112000.0,31.0258,31.0869,31.0258,31.0782,112000.0
2014-04-07 12:25:00,35.58,35.61,35.58,35.6,91000.0,31.0782,31.1044,31.0782,31.0956,91000.0
2014-04-07 12:30:00,35.6,35.62,35.58,35.62,68200.0,31.0956,31.1131,31.0782,31.1131,68200.0
2014-04-07 12:35:00,35.61,35.67,35.59,35.67,98400.0,31.1044,31.1568,31.0869,31.1568,98400.0
2014-04-07 12:40:00,35.67,35.73,35.67,35.7,55400.0,31.1568,31.2092,31.1568,31.183,55400.0
2014-04-07 12:45:00,35.7,35.7,35.64,35.65,65600.0,31.183,31.183,31.1306,31.1393,65600.0
2014-04-07 12:50:00,35.65,35.71,35.65,35.71,55000.0,31.1393,31.1917,31.1393,31.1917,55000.0
2014-04-07 12:55:00,35.71,35.74,35.69,35.69,54800.0,31.1917,31.2179,31.1743,31.1743,54800.0
2014-04-07 13:00:00,35.69,35.7,35.65,35.66,64000.0,31.1743,31.183,31.1393,31.1481,64000.0
2014-04-07 13:05:00,35.65,35.66,35.54,35.56,57600.0,31.1393,31.1481,31.0432,31.0607,57600.0
2014-04-07 13:10:00,35.56,35.56,35.52,35.55,65200.0,31.0607,31.0607,31.0258,31.052,65200.0
2014-04-07 13:15:00,35.55,35.55,35.51,35.52,84800.0,31.052,31.052,31.017,31.0258,84800.0
2014-04-07 13:20:00,35.51,35.6,35.51,35.58,97000.0,31.017,31.0956,31.017,31.0782,97000.0
2014-04-07 13:25:00,35.58,35.58,35.51,35.51,78000.0,31.0782,31.0782,31.017,31.017,78000.0
2014-04-07 13:30:00,35.52,35.52,35.48,35.48,138200.0,31.0258,31.0258,30.9908,30.9908,138200.0
2014-04-07 13:35:00,35.48,35.49,35.43,35.44,167800.0,30.9908,30.9996,30.9472,30.9559,167800.0
2014-04-07 13:40:00,35.44,35.45,35.4,35.42,165400.0,30.9559,30.9646,30.921,30.9384,165400.0
2014-04-07 13:45:00,35.42,35.46,35.42,35.46,94400.0,30.9384,30.9734,30.9384,30.9734,94400.0
2014-04-07 13:50:00,35.46,35.46,35.43,35.44,88000.0,30.9734,30.9734,30.9472,30.9559,88000.0
2014-04-07 13:55:00,35.44,35.45,35.39,35.41,144200.0,30.9559,30.9646,30.9122,30.9297,144200.0
2014-04-07 14:00:00,35.41,35.41,35.34,35.37,154000.0,30.9297,30.9297,30.8685,30.8947,154000.0
2014-04-07 14:05:00,35.37,35.41,35.35,35.39,123200.0,30.8947,30.9297,30.8773,30.9122,123200.0
2014-04-07 14:10:00,35.39,35.39,35.34,35.35,109800.0,30.9122,30.9122,30.8685,30.8773,109800.0
2014-04-07 14:15:00,35.34,35.38,35.34,35.35,229000.0,30.8685,30.9035,30.8685,30.8773,229000.0
2014-04-07 14:20:00,35.35,35.42,35.35,35.35,170800.0,30.8773,30.9384,30.8773,30.8773,170800.0
2014-04-07 14:25:00,35.35,35.35,35.31,35.34,260600.0,30.8773,30.8773,30.8423,30.8685,260600.0
2014-04-07 14:30:00,35.34,35.35,35.3,35.31,142000.0,30.8685,30.8773,30.8336,30.8423,142000.0
2014-04-07 14:35:00,35.31,35.38,35.3,35.38,105200.0,30.8423,30.9035,30.8336,30.9035,105200.0
2014-04-07 14:40:00,35.38,35.45,35.38,35.42,172600.0,30.9035,30.9646,30.9035,30.9384,172600.0
2014-04-07 14:45:00,35.42,35.46,35.41,35.43,138400.0,30.9384,30.9734,30.9297,30.9472,138400.0
2014-04-07 14:50:00,35.44,35.52,35.44,35.52,70400.0,30.9559,31.0258,30.9559,31.0258,70400.0
2014-04-07 14:55:00,35.51,35.54,35.49,35.51,128400.0,31.017,31.0432,30.9996,31.017,128400.0
2014-04-07 15:00:00,35.51,35.56,35.51,35.55,150800.0,31.017,31.0607,31.017,31.052,150800.0
2014-04-07 15:05:00,35.55,35.57,35.53,35.55,153400.0,31.052,31.0694,31.0345,31.052,153400.0
2014-04-07 15:10:00,35.55,35.62,35.54,35.6,198400.0,31.052,31.1131,31.0432,31.0956,198400.0
2014-04-07 15:15:00,35.6,35.62,35.59,35.62,124400.0,31.0956,31.1131,31.0869,31.1131,124400.0
2014-04-07 15:20:00,35.62,35.62,35.58,35.58,163400.0,31.1131,31.1131,31.0782,31.0782,163400.0
2014-04-07 15:25:00,35.59,35.63,35.59,35.63,107400.0,31.0869,31.1219,31.0869,31.1219,107400.0
2014-04-07 15:30:00,35.63,35.63,35.58,35.58,124400.0,31.1219,31.1219,31.0782,31.0782,124400.0
2014-04-07 15:35:00,35.58,35.59,35.52,35.52,251600.0,31.0782,31.0869,31.0258,31.0258,251600.0
2014-04-07 15:40:00,35.52,35.53,35.46,35.47,220600.0,31.0258,31.0345,30.9734,30.9821,220600.0
2014-04-07 15:45:00,35.47,35.47,35.4,35.41,383000.0,30.9821,30.9821,30.921,30.9297,383000.0
2014-04-07 15:50:00,35.41,35.43,35.4,35.41,264200.0,30.9297,30.9472,30.921,30.9297,264200.0
2014-04-07 15:55:00,35.41,35.45,35.41,35.42,626800.0,30.9297,30.9646,30.9297,30.9384,626800.0
2014-04-08 09:30:00,36.11,36.13,35.95,36.1,683200.0,31.5411,31.5586,31.4014,31.5324,683200.0
2014-04-08 09:35:00,36.1,36.22,36.05,36.21,401000.0,31.5324,31.6372,31.4887,31.6285,401000.0
2014-04-08 09:40:00,36.21,36.39,36.17,36.31,315600.0,31.6285,31.7857,31.5935,31.7158,315600.0
2014-04-08 09:45:00,36.32,36.42,36.29,36.32,269200.0,31.7245,31.8119,31.6983,31.7245,269200.0
2014-04-08 09:50:00,36.32,36.32,36.16,36.28,288600.0,31.7245,31.7245,31.5848,31.6896,288600.0
2014-04-08 09:55:00,36.3,36.39,36.23,36.34,254600.0,31.7071,31.7857,31.6459,31.742,254600.0
2014-04-08 10:00:00,36.33,36.45,36.32,36.42,179800.0,31.7333,31.8381,31.7245,31.8119,179800.0
2014-04-08 10:05:00,36.42,36.47,36.33,36.42,209400.0,31.8119,31.8556,31.7333,31.8119,209400.0
2014-04-08 10:10:00,36.42,36.44,36.35,36.41,211200.0,31.8119,31.8294,31.7508,31.8032,211200.0
2014-04-08 10:15:00,36.41,36.43,36.31,36.33,162800.0,31.8032,31.8206,31.7158,31.7333,162800.0
2014-04-08 10:20:00,36.32,36.33,36.25,36.27,212800.0,31.7245,31.7333,31.6634,31.6809,212800.0
2014-04-08 10:25:00,36.27,36.35,36.25,36.27,121200.0,31.6809,31.7508,31.6634,31.6809,121200.0
2014-04-08 10:30:00,36.27,36.34,36.27,36.28,101600.0,31.6809,31.742,31.6809,31.6896,101600.0
2014-04-08 10:35:00,36.28,36.38,36.28,36.35,73400.0,31.6896,31.777,31.6896,31.7508,73400.0
2014-04-08 10:40:00,36.37,36.46,36.35,36.45,103800.0,31.7682,31.8468,31.7508,31.8381,103800.0
2014-04-08 10:45:00,36.45,36.46,36.4,36.42,90200.0,31.8381,31.8468,31.7944,31.8119,90200.0
2014-04-08 10:50:00,36.43,36.52,36.42,36.49,164000.0,31.8206,31.8992,31.8119,31.873,164000.0
2014-04-08 10:55:00,36.49,36.56,36.47,36.47,120400.0,31.873,31.9342,31.8556,31.8556,120400.0
2014-04-08 11:00:00,36.47,36.49,36.38,36.43,260000.0,31.8556,31.873,31.777,31.8206,260000.0
2014-04-08 11:05:00,36.44,36.46,36.4,36.43,76400.0,31.8294,31.8468,31.7944,31.8206,76400.0
2014-04-08 11:10:00,36.43,36.45,36.38,36.41,117000.0,31.8206,31.8381,31.777,31.8032,117000.0
2014-04-08 11:15:00,36.4,36.53,36.4,36.51,112800.0,31.7944,31.908,31.7944,31.8905,112800.0
2014-04-08 11:20:00,36.51,36.55,36.5,36.53,72000.0,31.8905,31.9254,31.8818,31.908,72000.0
2014-04-08 11:25:00,36.52,36.53,36.46,36.49,204400.0,31.8992,31.908,31.8468,31.873,204400.0
2014-04-08 11:30:00,36.49,36.49,36.42,36.42,153600.0,31.873,31.873,31.8119,31.8119,153600.0
2014-04-08 11:35:00,36.42,36.43,36.34,36.38,155200.0,31.8119,31.8206,31.742,31.777,155200.0
2014-04-08 11:40:00,36.38,36.38,36.33,36.35,86400.0,31.777,31.777,31.7333,31.7508,86400.0
2014-04-08 11:45:00,36.35,36.35,36.27,36.27,92000.0,31.7508,31.7508,31.6809,31.6809,92000.0
2014-04-08 11:50:00,36.28,36.35,36.27,36.34,88000.0,31.6896,31.7508,31.6809,31.742,88000.0
2014-04-08 11:55:00,36.34,36.43,36.34,36.43,103200.0,31.742,31.8206,31.742,31.8206,103200.0
2014-04-08 12:00:00,36.42,36.42,36.33,36.35,88200.0,31.8119,31.8119,31.7333,31.7508,88200.0
2014-04-08 12:05:00,36.36,36.38,36.31,36.33,127200.0,31.7595,31.777,31.7158,31.7333,127200.0
2014-04-08 12:10:00,36.34,36.34,36.3,36.31,76000.0,31.742,31.742,31.7071,31.7158,76000.0
2014-04-08 12:15:00,36.31,36.33,36.3,36.32,76600.0,31.7158,31.7333,31.7071,31.7245,76600.0
2014-04-08 12:20:00,36.32,36.32,36.27,36.3,67800.0,31.7245,31.7245,31.6809,31.7071,67800.0
2014-04-08 12:25:00,36.3,36.35,36.29,36.35,51400.0,31.7071,31.7508,31.6983,31.7508,51400.0
2014-04-08 12:30:00,36.35,36.35,36.31,36.32,68600.0,31.7508,31.7508,31.7158,31.7245,68600.0
2014-04-08 12:35:00,36.33,36.36,36.32,36.33,96400.0,31.7333,31.7595,31.7245,31.7333,96400.0
2014-04-08 12:40:00,36.33,36.33,36.23,36.24,84200.0,31.7333,31.7333,31.6459,31.6547,84200.0
2014-04-08 12:45:00,36.24,36.29,36.23,36.29,38800.0,31.6547,31.6983,31.6459,31.6983,38800.0
2014-04-08 12:50:00,36.29,36.3,36.27,36.3,41200.0,31.6983,31.7071,31.6809,31.7071,41200.0
2014-04-08 12:55:00,36.3,36.3,36.26,36.27,26400.0,31.7071,31.7071,31.6721,31.6809,26400.0
2014-04-08 13:00:00,36.28,36.32,36.27,36.29,49400.0,31.6896,31.7245,31.6809,31.6983,49400.0
2014-04-08 13:05:00,36.29,36.3,36.28,36.3,47200.0,31.6983,31.7071,31.6896,31.7071,47200.0
2014-04-08 13:10:00,36.3,36.31,36.27,36.29,58000.0,31.7071,31.7158,31.6809,31.6983,58000.0
2014-04-08 13:15:00,36.28,36.38,36.28,36.37,68000.0,31.6896,31.777,31.6896,31.7682,68000.0
2014-04-08 13:20:00,36.38,36.5,36.38,36.5,90200.0,31.777,31.8818,31.777,31.8818,90200.0
2014-04-08 13:25:00,36.51,36.54,36.5,36.52,89800.0,31.8905,31.9167,31.8818,31.8992,89800.0
2014-04-08 13:30:00,36.52,36.53,36.47,36.5,74400.0,31.8992,31.908,31.8556,31.8818,74400.0
2014-04-08 13:35:00,36.51,36.53,36.5,36.53,90200.0,31.8905,31.908,31.8818,31.908,90200.0
2014-04-08 13:40:00,36.52,36.56,36.52,36.55,200400.0,31.8992,31.9342,31.8992,31.9254,200400.0
2014-04-08 13:45:00,36.55,36.55,36.49,36.5,98600.0,31.9254,31.9254,31.873,31.8818,98600.0
2014-04-08 13:50:00,36.49,36.51,36.46,36.5,76800.0,31.873,31.8905,31.8468,31.8818,76800.0
2014-04-08 13:55:00,36.5,36.53,36.49,36.53,92200.0,31.8818,31.908,31.873,31.908,92200.0
2014-04-08 14:00:00,36.52,36.53,36.48,36.49,84200.0,31.8992,31.908,31.8643,31.873,84200.0
2014-04-08 14:05:00,36.49,36.49,36.38,36.39,135200.0,31.873,31.873,31.777,31.7857,135200.0
2014-04-08 14:10:00,36.4,36.42,36.38,36.42,71400.0,31.7944,31.8119,31.777,31.8119,71400.0
2014-04-08 14:15:00,36.42,36.42,36.34,36.35,94600.0,31.8119,31.8119,31.742,31.7508,94600.0
2014-04-08 14:20:00,36.35,36.38,36.32,36.38,110000.0,31.7508,31.777,31.7245,31.777,110000.0
2014-04-08 14:25:00,36.38,36.41,36.35,36.36,153800.0,31.777,31.8032,31.7508,31.7595,153800.0
2014-04-08 14:30:00,36.36,36.39,36.32,36.35,225600.0,31.7595,31.7857,31.7245,31.7508,225600.0
2014-04-08 14:35:00,36.35,36.35,36.29,36.3,225200.0,31.7508,31.7508,31.6983,31.7071,225200.0
2014-04-08 14:40:00,36.3,36.33,36.29,36.29,123600.0,31.7071,31.7333,31.6983,31.6983,123600.0
2014-04-08 14:45:00,36.29,36.38,36.29,36.38,98200.0,31.6983,31.777,31.6983,31.777,98200.0
2014-04-08 14:50:00,36.38,36.43,36.38,36.43,118400.0,31.777,31.8206,31.777,31.8206,118400.0
2014-04-08 14:55:00,36.43,36.46,36.36,36.4,103600.0,31.8206,31.8468,31.7595,31.7944,103600.0
2014-04-08 15:00:00,36.39,36.4,36.35,36.35,109600.0,31.7857,31.7944,31.7508,31.7508,109600.0
2014-04-08 15:05:00,36.35,36.42,36.35,36.41,95600.0,31.7508,31.8119,31.7508,31.8032,95600.0
2014-04-08 15:10:00,36.41,36.44,36.38,36.41,77800.0,31.8032,31.8294,31.777,31.8032,77800.0
2014-04-08 15:15:00,36.4,36.44,36.38,36.43,108000.0,31.7944,31.8294,31.777,31.8206,108000.0
2014-04-08 15:20:00,36.43,36.47,36.43,36.45,143800.0,31.8206,31.8556,31.8206,31.8381,143800.0
2014-04-08 15:25:00,36.45,36.5,36.45,36.48,107800.0,31.8381,31.8818,31.8381,31.8643,107800.0
2014-04-08 15:30:00,36.48,36.51,36.46,36.49,111600.0,31.8643,31.8905,31.8468,31.873,111600.0
2014-04-08 15:35:00,36.49,36.52,36.48,36.5,116200.0,31.873,31.8992,31.8643,31.8818,116200.0
2014-04-08 15:40:00,36.51,36.51,36.46,36.46,186800.0,31.8905,31.8905,31.8468,31.8468,186800.0
2014-04-08 15:45:00,36.45,36.49,36.45,36.48,235200.0,31.8381,31.873,31.8381,31.8643,235200.0
2014-04-08 15:50:00,36.48,36.49,36.42,36.43,286000.0,31.8643,31.873,31.8119,31.8206,286000.0
2014-04-08 15:55:00,36.43,36.49,36.43,36.46,375800.0,31.8206,31.873,31.8206,31.8468,375800.0
2014-04-09 09:30:00,36.63,36.68,36.5,36.53,231200.0,31.9953,32.039,31.8818,31.908,231200.0
2014-04-09 09:35:00,36.51,36.63,36.43,36.43,118600.0,31.8905,31.9953,31.8206,31.8206,118600.0
2014-04-09 09:40:00,36.43,36.44,36.31,36.32,152200.0,31.8206,31.8294,31.7158,31.7245,152200.0
2014-04-09 09:45:00,36.31,36.43,36.31,36.35,105200.0,31.7158,31.8206,31.7158,31.7508,105200.0
2014-04-09 09:50:00,36.35,36.47,36.27,36.47,129400.0,31.7508,31.8556,31.6809,31.8556,129400.0
2014-04-09 09:55:00,36.46,36.5,36.4,36.44,86600.0,31.8468,31.8818,31.7944,31.8294,86600.0
2014-04-09 10:00:00,36.41,36.48,36.41,36.43,57600.0,31.8032,31.8643,31.8032,31.8206,57600.0
2014-04-09 10:05:00,36.42,36.47,36.4,36.45,133000.0,31.8119,31.8556,31.7944,31.8381,133000.0
2014-04-09 10:10:00,36.45,36.47,36.38,36.39,114600.0,31.8381,31.8556,31.777,31.7857,114600.0
2014-04-09 10:15:00,36.4,36.48,36.4,36.44,55200.0,31.7944,31.8643,31.7944,31.8294,55200.0
2014-04-09 10:20:00,36.45,36.55,36.45,36.52,78400.0,31.8381,31.9254,31.8381,31.8992,78400.0
2014-04-09 10:25:00,36.54,36.54,36.44,36.44,62600.0,31.9167,31.9167,31.8294,31.8294,62600.0
2014-04-09 10:30:00,36.44,36.49,36.39,36.39,83800.0,31.8294,31.873,31.7857,31.7857,83800.0
2014-04-09 10:35:00,36.39,36.39,36.35,36.35,76600.0,31.7857,31.7857,31.7508,31.7508,76600.0
2014-04-09 10:40:00,36.35,36.45,36.35,36.45,39200.0,31.7508,31.8381,31.7508,31.8381,39200.0
2014-04-09 10:45:00,36.45,36.46,36.35,36.4,67800.0,31.8381,31.8468,31.7508,31.7944,67800.0
2014-04-09 10:50:00,36.4,36.41,36.35,36.35,44200.0,31.7944,31.8032,31.7508,31.7508,44200.0
2014-04-09 10:55:00,36.36,36.41,36.35,36.38,70200.0,31.7595,31.8032,31.7508,31.777,70200.0
2014-04-09 11:00:00,36.37,36.37,36.31,36.33,60200.0,31.7682,31.7682,31.7158,31.7333,60200.0
2014-04-09 11:05:00,36.33,36.4,36.33,36.4,43200.0,31.7333,31.7944,31.7333,31.7944,43200.0
2014-04-09 11:10:00,36.4,36.46,36.39,36.44,43200.0,31.7944,31.8468,31.7857,31.8294,43200.0
2014-04-09 11:15:00,36.45,36.45,36.39,36.41,64800.0,31.8381,31.8381,31.7857,31.8032,64800.0
2014-04-09 11:20:00,36.41,36.41,36.35,36.35,55400.0,31.8032,31.8032,31.7508,31.7508,55400.0
2014-04-09 11:25:00,36.35,36.41,36.32,36.39,57000.0,31.7508,31.8032,31.7245,31.7857,57000.0
2014-04-09 11:30:00,36.38,36.41,36.34,36.41,50000.0,31.777,31.8032,31.742,31.8032,50000.0
2014-04-09 11:35:00,36.41,36.44,36.41,36.41,41000.0,31.8032,31.8294,31.8032,31.8032,41000.0
2014-04-09 11:40:00,36.41,36.43,36.41,36.43,28400.0,31.8032,31.8206,31.8032,31.8206,28400.0
2014-04-09 11:45:00,36.42,36.5,36.42,36.46,47600.0,31.8119,31.8818,31.8119,31.8468,47600.0
2014-04-09 11:50:00,36.46,36.48,36.46,36.46,48000.0,31.8468,31.8643,31.8468,31.8468,48000.0
2014-04-09 11:55:00,36.46,36.49,36.45,36.45,34400.0,31.8468,31.873,31.8381,31.8381,34400.0
2014-04-09 12:00:00,36.45,36.47,36.43,36.44,31600.0,31.8381,31.8556,31.8206,31.8294,31600.0
2014-04-09 12:05:00,36.44,36.44,36.41,36.43,32400.0,31.8294,31.8294,31.8032,31.8206,32400.0
2014-04-09 12:10:00,36.43,36.45,36.42,36.45,28200.0,31.8206,31.8381,31.8119,31.8381,28200.0
2014-04-09 12:15:00,36.46,36.46,36.4,36.44,47600.0,31.8468,31.8468,31.7944,31.8294,47600.0
2014-04-09 12:20:00,36.44,36.49,36.44,36.48,32400.0,31.8294,31.873,31.8294,31.8643,32400.0
2014-04-09 12:25:00,36.48,36.52,36.48,36.49,36000.0,31.8643,31.8992,31.8643,31.873,36000.0
2014-04-09 12:30:00,36.49,36.52,36.49,36.49,75200.0,31.873,31.8992,31.873,31.873,75200.0
2014-04-09 12:35:00,36.49,36.49,36.48,36.48,40200.0,31.873,31.873,31.8643,31.8643,40200.0
2014-04-09 12:40:00,36.48,36.49,36.47,36.49,37400.0,31.8643,31.873,31.8556,31.873,37400.0
2014-04-09 12:45:00,36.49,36.5,36.48,36.48,28800.0,31.873,31.8818,31.8643,31.8643,28800.0
2014-04-09 12:50:00,36.48,36.48,36.44,36.44,47000.0,31.8643,31.8643,31.8294,31.8294,47000.0
2014-04-09 12:55:00,36.44,36.46,36.42,36.43,42200.0,31.8294,31.8468,31.8119,31.8206,42200.0
2014-04-09 13:00:00,36.43,36.47,36.43,36.46,39400.0,31.8206,31.8556,31.8206,31.8468,39400.0
2014-04-09 13:05:00,36.47,36.49,36.47,36.48,45000.0,31.8556,31.873,31.8556,31.8643,45000.0
2014-04-09 13:10:00,36.48,36.49,36.45,36.45,47200.0,31.8643,31.873,31.8381,31.8381,47200.0
2014-04-09 13:15:00,36.45,36.48,36.43,36.48,43600.0,31.8381,31.8643,31.8206,31.8643,43600.0
2014-04-09 13:20:00,36.47,36.47,36.44,36.45,29000.0,31.8556,31.8556,31.8294,31.8381,29000.0
2014-04-09 13:25:00,36.44,36.45,36.42,36.44,37200.0,31.8294,31.8381,31.8119,31.8294,37200.0
2014-04-09 13:30:00,36.44,36.46,36.43,36.46,76800.0,31.8294,31.8468,31.8206,31.8468,76800.0
2014-04-09 13:35:00,36.46,36.47,36.45,36.46,33000.0,31.8468,31.8556,31.8381,31.8468,33000.0
2014-04-09 13:40:00,36.46,36.47,36.43,36.45,81000.0,31.8468,31.8556,31.8206,31.8381,81000.0
2014-04-09 13:45:00,36.45,36.46,36.44,36.45,40200.0,31.8381,31.8468,31.8294,31.8381,40200.0
2014-04-09 13:50:00,36.45,36.47,36.45,36.47,34000.0,31.8381,31.8556,31.8381,31.8556,34000.0
2014-04-09 13:55:00,36.47,36.47,36.45,36.45,27800.0,31.8556,31.8556,31.8381,31.8381,27800.0
2014-04-09 14:00:00,36.45,36.54,36.45,36.54,129800.0,31.8381,31.9167,31.8381,31.9167,129800.0
2014-04-09 14:05:00,36.55,36.63,36.55,36.62,120000.0,31.9254,31.9953,31.9254,31.9866,120000.0
2014-04-09 14:10:00,36.62,36.63,36.58,36.6,44600.0,31.9866,31.9953,31.9517,31.9691,44600.0
2014-04-09 14:15:00,36.6,36.67,36.6,36.63,40800.0,31.9691,32.0303,31.9691,31.9953,40800.0
2014-04-09 14:20:00,36.64,36.7,36.62,36.63,66000.0,32.0041,32.0565,31.9866,31.9953,66000.0
2014-04-09 14:25:00,36.63,36.65,36.59,36.6,30800.0,31.9953,32.0128,31.9604,31.9691,30800.0
2014-04-09 14:30:00,36.59,36.62,36.56,36.57,72200.0,31.9604,31.9866,31.9342,31.9429,72200.0
2014-04-09 14:35:00,36.58,36.62,36.58,36.59,37600.0,31.9517,31.9866,31.9517,31.9604,37600.0
2014-04-09 14:40:00,36.59,36.6,36.57,36.59,39200.0,31.9604,31.9691,31.9429,31.9604,39200.0
2014-04-09 14:45:00,36.59,36.66,36.58,36.66,178400.0,31.9604,32.0215,31.9517,32.0215,178400.0
2014-04-09 14:50:00,36.65,36.66,36.65,36.66,57800.0,32.0128,32.0215,32.0128,32.0215,57800.0
2014-04-09 14:55:00,36.66,36.66,36.62,36.64,67400.0,32.0215,32.0215,31.9866,32.0041,67400.0
2014-04-09 15:00:00,36.64,36.64,36.59,36.61,65800.0,32.0041,32.0041,31.9604,31.9779,65800.0
2014-04-09 15:05:00,36.61,36.66,36.61,36.66,44200.0,31.9779,32.0215,31.9779,32.0215,44200.0
2014-04-09 15:10:00,36.65,36.69,36.65,36.67,85400.0,32.0128,32.0477,32.0128,32.0303,85400.0
2014-04-09 15:15:00,36.67,36.73,36.67,36.72,98200.0,32.0303,32.0827,32.0303,32.0739,98200.0
2014-04-09 15:20:00,36.72,36.77,36.71,36.74,116800.0,32.0739,32.1176,32.0652,32.0914,116800.0
2014-04-09 15:25:00,36.74,36.75,36.72,36.72,77400.0,32.0914,32.1001,32.0739,32.0739,77400.0
2014-04-09 15:30:00,36.72,36.78,36.72,36.77,104600.0,32.0739,32.1263,32.0739,32.1176,104600.0
2014-04-09 15:35:00,36.77,36.8,36.75,36.79,104200.0,32.1176,32.1438,32.1001,32.1351,104200.0
2014-04-09 15:40:00,36.79,36.79,36.74,36.78,126400.0,32.1351,32.1351,32.0914,32.1263,126400.0
2014-04-09 15:45:00,36.78,36.79,36.74,36.77,131400.0,32.1263,32.1351,32.0914,32.1176,131400.0
2014-04-09 15:50:00,36.77,36.78,36.74,36.77,150200.0,32.1176,32.1263,32.0914,32.1176,150200.0
2014-04-09 15:55:00,36.78,36.79,36.77,36.78,287200.0,32.1263,32.1351,32.1176,32.1263,287200.0
2014-04-10 09:30:00,36.88,37.0,36.87,36.89,339200.0,32.2137,32.3185,32.205,32.2224,339200.0
2014-04-10 09:35:00,36.87,36.96,36.84,36.93,107600.0,32.205,32.2836,32.1788,32.2574,107600.0
2014-04-10 09:40:00,36.93,37.09,36.91,37.05,170400.0,32.2574,32.3971,32.2399,32.3622,170400.0
2014-04-10 09:45:00,37.05,37.08,36.93,36.93,99000.0,32.3622,32.3884,32.2574,32.2574,99000.0
2014-04-10 09:50:00,36.94,36.94,36.81,36.85,81600.0,32.2661,32.2661,32.1526,32.1875,81600.0
2014-04-10 09:55:00,36.87,36.87,36.75,36.79,71400.0,32.205,32.205,32.1001,32.1351,71400.0
2014-04-10 10:00:00,36.8,36.83,36.73,36.76,65600.0,32.1438,32.17,32.0827,32.1089,65600.0
2014-04-10 10:05:00,36.75,36.76,36.72,36.74,56600.0,32.1001,32.1089,32.0739,32.0914,56600.0
2014-04-10 10:10:00,36.74,36.87,36.74,36.74,78600.0,32.0914,32.205,32.0914,32.0914,78600.0
2014-04-10 10:15:00,36.73,36.76,36.66,36.69,71400.0,32.0827,32.1089,32.0215,32.0477,71400.0
2014-04-10 10:20:00,36.68,36.77,36.68,36.71,72200.0,32.039,32.1176,32.039,32.0652,72200.0
2014-04-10 10:25:00,36.72,36.78,36.7,36.77,53000.0,32.0739,32.1263,32.0565,32.1176,53000.0
2014-04-10 10:30:00,36.77,36.82,36.74,36.8,54600.0,32.1176,32.1613,32.0914,32.1438,54600.0
2014-04-10 10:35:00,36.79,36.8,36.73,36.77,50600.0,32.1351,32.1438,32.0827,32.1176,50600.0
2014-04-10 10:40:00,36.77,36.79,36.72,36.72,48400.0,32.1176,32.1351,32.0739,32.0739,48400.0
2014-04-10 10:45:00,36.72,36.77,36.63,36.63,59200.0,32.0739,32.1176,31.9953,31.9953,59200.0
2014-04-10 10:50:00,36.63,36.69,36.63,36.69,55000.0,31.9953,32.0477,31.9953,32.0477,55000.0
2014-04-10 10:55:00,36.69,36.71,36.62,36.62,73800.0,32.0477,32.0652,31.9866,31.9866,73800.0
2014-04-10 11:00:00,36.61,36.65,36.56,36.63,63600.0,31.9779,32.0128,31.9342,31.9953,63600.0
2014-04-10 11:05:00,36.63,36.64,36.57,36.62,48400.0,31.9953,32.0041,31.9429,31.9866,48400.0
2014-04-10 11:10:00,36.62,36.65,36.59,36.63,48400.0,31.9866,32.0128,31.9604,31.9953,48400.0
2014-04-10 11:15:00,36.63,36.65,36.6,36.63,39200.0,31.9953,32.0128,31.9691,31.9953,39200.0
2014-04-10 11:20:00,36.62,36.67,36.62,36.64,56400.0,31.9866,32.0303,31.9866,32.0041,56400.0
2014-04-10 11:25:00,36.65,36.65,36.5,36.52,59200.0,32.0128,32.0128,31.8818,31.8992,59200.0
2014-04-10 11:30:00,36.52,36.57,36.5,36.57,41400.0,31.8992,31.9429,31.8818,31.9429,41400.0
2014-04-10 11:35:00,36.56,36.58,36.49,36.5,106000.0,31.9342,31.9517,31.873,31.8818,106000.0
2014-04-10 11:40:00,36.51,36.63,36.5,36.63,54200.0,31.8905,31.9953,31.8818,31.9953,54200.0
2014-04-10 11:45:00,36.63,36.63,36.58,36.58,39200.0,31.9953,31.9953,31.9517,31.9517,39200.0
2014-04-10 11:50:00,36.58,36.64,36.57,36.59,31400.0,31.9517,32.0041,31.9429,31.9604,31400.0
2014-04-10 11:55:00,36.6,36.6,36.51,36.51,38600.0,31.9691,31.9691,31.8905,31.8905,38600.0
2014-04-10 12:00:00,36.52,36.58,36.46,36.48,91800.0,31.8992,31.9517,31.8468,31.8643,91800.0
2014-04-10 12:05:00,36.48,36.48,36.42,36.44,52400.0,31.8643,31.8643,31.8119,31.8294,52400.0
2014-04-10 12:10:00,36.44,36.44,36.33,36.37,147400.0,31.8294,31.8294,31.7333,31.7682,147400.0
2014-04-10 12:15:00,36.37,36.46,36.36,36.44,60600.0,31.7682,31.8468,31.7595,31.8294,60600.0
2014-04-10 12:20:00,36.45,36.46,36.38,36.39,40600.0,31.8381,31.8468,31.777,31.7857,40600.0
2014-04-10 12:25:00,36.41,36.44,36.41,36.43,39200.0,31.8032,31.8294,31.8032,31.8206,39200.0
2014-04-10 12:30:00,36.42,36.45,36.4,36.42,36800.0,31.8119,31.8381,31.7944,31.8119,36800.0
2014-04-10 12:35:00,36.41,36.45,36.39,36.4,32400.0,31.8032,31.8381,31.7857,31.7944,32400.0
2014-04-10 12:40:00,36.42,36.42,36.35,36.39,51200.0,31.8119,31.8119,31.7508,31.7857,51200.0
2014-04-10 12:45:00,36.38,36.44,36.38,36.43,32400.0,31.777,31.8294,31.777,31.8206,32400.0
2014-04-10 12:50:00,36.43,36.45,36.39,36.45,35000.0,31.8206,31.8381,31.7857,31.8381,35000.0
2014-04-10 12:55:00,36.46,36.46,36.42,36.43,93200.0,31.8468,31.8468,31.8119,31.8206,93200.0
2014-04-10 13:00:00,36.43,36.46,36.41,36.43,59200.0,31.8206,31.8468,31.8032,31.8206,59200.0
2014-04-10 13:05:00,36.43,36.47,36.43,36.45,47200.0,31.8206,31.8556,31.8206,31.8381,47200.0
2014-04-10 13:10:00,36.44,36.46,36.37,36.39,74400.0,31.8294,31.8468,31.7682,31.7857,74400.0
2014-04-10 13:15:00,36.39,36.42,36.3,36.32,127800.0,31.7857,31.8119,31.7071,31.7245,127800.0
2014-04-10 13:20:00,36.31,36.33,36.28,36.31,78000.0,31.7158,31.7333,31.6896,31.7158,78000.0
2014-04-10 13:25:00,36.31,36.35,36.27,36.35,48600.0,31.7158,31.7508,31.6809,31.7508,48600.0
2014-04-10 13:30:00,36.35,36.4,36.35,36.37,52600.0,31.7508,31.7944,31.7508,31.7682,52600.0
2014-04-10 13:35:00,36.36,36.38,36.35,36.37,42400.0,31.7595,31.777,31.7508,31.7682,42400.0
2014-04-10 13:40:00,36.37,36.4,36.35,36.38,64600.0,31.7682,31.7944,31.7508,31.777,64600.0
2014-04-10 13:45:00,36.39,36.41,36.37,36.4,56200.0,31.7857,31.8032,31.7682,31.7944,56200.0
2014-04-10 13:50:00,36.4,36.42,36.35,36.42,49000.0,31.7944,31.8119,31.7508,31.8119,49000.0
2014-04-10 13:55:00,36.43,36.45,36.42,36.44,39800.0,31.8206,31.8381,31.8119,31.8294,39800.0
2014-04-10 14:00:00,36.44,36.45,36.39,36.45,50000.0,31.8294,31.8381,31.7857,31.8381,50000.0
2014-04-10 14:05:00,36.45,36.47,36.43,36.44,71200.0,31.8381,31.8556,31.8206,31.8294,71200.0
2014-04-10 14:10:00,36.44,36.47,36.42,36.46,82000.0,31.8294,31.8556,31.8119,31.8468,82000.0
2014-04-10 14:15:00,36.47,36.48,36.44,36.45,68400.0,31.8556,31.8643,31.8294,31.8381,68400.0
2014-04-10 14:20:00,36.44,36.46,36.42,36.45,86200.0,31.8294,31.8468,31.8119,31.8381,86200.0
2014-04-10 14:25:00,36.45,36.46,36.44,36.45,175400.0,31.8381,31.8468,31.8294,31.8381,175400.0
2014-04-10 14:30:00,36.44,36.46,36.4,36.41,123800.0,31.8294,31.8468,31.7944,31.8032,123800.0
2014-04-10 14:35:00,36.41,36.41,36.35,36.38,54200.0,31.8032,31.8032,31.7508,31.777,54200.0
2014-04-10 14:40:00,36.38,36.39,36.35,36.36,59400.0,31.777,31.7857,31.7508,31.7595,59400.0
2014-04-10 14:45:00,36.36,36.37,36.27,36.28,82000.0,31.7595,31.7682,31.6809,31.6896,82000.0
2014-04-10 14:50:00,36.29,36.32,36.27,36.29,84000.0,31.6983,31.7245,31.6809,31.6983,84000.0
2014-04-10 14:55:00,36.29,36.32,36.26,36.31,77000.0,31.6983,31.7245,31.6721,31.7158,77000.0
2014-04-10 15:00:00,36.31,36.32,36.19,36.19,225400.0,31.7158,31.7245,31.611,31.611,225400.0
2014-04-10 15:05:00,36.19,36.22,36.13,36.14,130000.0,31.611,31.6372,31.5586,31.5673,130000.0
2014-04-10 15:10:00,36.13,36.21,36.13,36.2,129200.0,31.5586,31.6285,31.5586,31.6197,129200.0
2014-04-10 15:15:00,36.2,36.27,36.2,36.27,131000.0,31.6197,31.6809,31.6197,31.6809,131000.0
2014-04-10 15:20:00,36.27,36.27,36.2,36.2,145800.0,31.6809,31.6809,31.6197,31.6197,145800.0
2014-04-10 15:25:00,36.19,36.25,36.19,36.24,109600.0,31.611,31.6634,31.611,31.6547,109600.0
2014-04-10 15:30:00,36.24,36.26,36.2,36.26,138400.0,31.6547,31.6721,31.6197,31.6721,138400.0
2014-04-10 15:35:00,36.26,36.28,36.25,36.27,117400.0,31.6721,31.6896,31.6634,31.6809,117400.0
2014-04-10 15:40:00,36.27,36.32,36.26,36.32,168800.0,31.6809,31.7245,31.6721,31.7245,168800.0
2014-04-10 15:45:00,36.31,36.34,36.3,36.32,180000.0,31.7158,31.742,31.7071,31.7245,180000.0
2014-04-10 15:50:00,36.32,36.32,36.27,36.27,242000.0,31.7245,31.7245,31.6809,31.6809,242000.0
2014-04-10 15:55:00,36.27,36.32,36.23,36.23,407000.0,31.6809,31.7245,31.6459,31.6459,407000.0
2014-04-11 09:30:00,36.0,36.16,36.0,36.09,239400.0,31.445,31.5848,31.445,31.5236,239400.0
2014-04-11 09:35:00,36.07,36.2,36.01,36.2,141000.0,31.5062,31.6197,31.4538,31.6197,141000.0
2014-04-11 09:40:00,36.2,36.31,36.2,36.31,79200.0,31.6197,31.7158,31.6197,31.7158,79200.0
2014-04-11 09:45:00,36.32,36.32,36.17,36.22,69600.0,31.7245,31.7245,31.5935,31.6372,69600.0
2014-04-11 09:50:00,36.24,36.31,36.2,36.27,51200.0,31.6547,31.7158,31.6197,31.6809,51200.0
2014-04-11 09:55:00,36.29,36.29,36.18,36.18,54200.0,31.6983,31.6983,31.6023,31.6023,54200.0
2014-04-11 10:00:00,36.17,36.23,36.1,36.13,95600.0,31.5935,31.6459,31.5324,31.5586,95600.0
2014-04-11 10:05:00,36.13,36.19,36.09,36.13,96800.0,31.5586,31.611,31.5236,31.5586,96800.0
2014-04-11 10:10:00,36.13,36.16,36.03,36.04,153000.0,31.5586,31.5848,31.4712,31.48,153000.0
2014-04-11 10:15:00,36.04,36.06,35.96,35.98,74200.0,31.48,31.4974,31.4101,31.4276,74200.0
2014-04-11 10:20:00,35.99,36.02,35.96,35.98,56000.0,31.4363,31.4625,31.4101,31.4276,56000.0
2014-04-11 10:25:00,35.98,36.08,35.98,36.05,64000.0,31.4276,31.5149,31.4276,31.4887,64000.0
2014-04-11 10:30:00,36.05,36.15,36.02,36.13,74400.0,31.4887,31.5761,31.4625,31.5586,74400.0
2014-04-11 10:35:00,36.13,36.2,36.13,36.15,83000.0,31.5586,31.6197,31.5586,31.5761,83000.0
2014-04-11 10:40:00,36.16,36.24,36.15,36.2,49600.0,31.5848,31.6547,31.5761,31.6197,49600.0
2014-04-11 10:45:00,36.19,36.24,36.14,36.2,61600.0,31.611,31.6547,31.5673,31.6197,61600.0
2014-04-11 10:50:00,36.2,36.32,36.18,36.31,69800.0,31.6197,31.7245,31.6023,31.7158,69800.0
2014-04-11 10:55:00,36.31,36.34,36.26,36.26,68600.0,31.7158,31.742,31.6721,31.6721,68600.0
2014-04-11 11:00:00,36.27,36.27,36.2,36.21,82200.0,31.6809,31.6809,31.6197,31.6285,82200.0
2014-04-11 11:05:00,36.21,36.21,36.13,36.13,46800.0,31.6285,31.6285,31.5586,31.5586,46800.0
2014-04-11 11:10:00,36.13,36.23,36.1,36.23,92400.0,31.5586,31.6459,31.5324,31.6459,92400.0
2014-04-11 11:15:00,36.23,36.29,36.22,36.24,64000.0,31.6459,31.6983,31.6372,31.6547,64000.0
2014-04-11 11:20:00,36.26,36.29,36.17,36.21,53800.0,31.6721,31.6983,31.5935,31.6285,53800.0
2014-04-11 11:25:00,36.2,36.24,36.18,36.24,42200.0,31.6197,31.6547,31.6023,31.6547,42200.0
2014-04-11 11:30:00,36.24,36.24,36.15,36.16,115600.0,31.6547,31.6547,31.5761,31.5848,115600.0
2014-04-11 11:35:00,36.17,36.17,36.02,36.04,130000.0,31.5935,31.5935,31.4625,31.48,130000.0
2014-04-11 11:40:00,36.03,36.05,36.01,36.05,117000.0,31.4712,31.4887,31.4538,31.4887,117000.0
2014-04-11 11:45:00,36.04,36.05,35.99,36.04,76000.0,31.48,31.4887,31.4363,31.48,76000.0
2014-04-11 11:50:00,36.05,36.06,35.99,36.0,81200.0,31.4887,31.4974,31.4363,31.445,81200.0
2014-04-11 11:55:00,36.0,36.02,35.98,36.0,59800.0,31.445,31.4625,31.4276,31.445,59800.0
2014-04-11 12:00:00,35.99,36.01,35.98,35.99,152600.0,31.4363,31.4538,31.4276,31.4363,152600.0
2014-04-11 12:05:00,35.98,35.99,35.93,35.94,98200.0,31.4276,31.4363,31.3839,31.3926,98200.0
2014-04-11 12:10:00,35.93,35.95,35.88,35.89,70200.0,31.3839,31.4014,31.3402,31.349,70200.0
2014-04-11 12:15:00,35.89,35.91,35.87,35.88,118200.0,31.349,31.3664,31.3315,31.3402,118200.0
2014-04-11 12:20:00,35.88,35.89,35.85,35.86,107400.0,31.3402,31.349,31.314,31.3228,107400.0
2014-04-11 12:25:00,35.87,35.93,35.85,35.91,119200.0,31.3315,31.3839,31.314,31.3664,119200.0
2014-04-11 12:30:00,35.91,35.95,35.91,35.94,35200.0,31.3664,31.4014,31.3664,31.3926,35200.0
2014-04-11 12:35:00,35.93,35.97,35.92,35.97,52600.0,31.3839,31.4188,31.3752,31.4188,52600.0
2014-04-11 12:40:00,35.97,36.02,35.96,35.98,63800.0,31.4188,31.4625,31.4101,31.4276,63800.0
2014-04-11 12:45:00,35.98,36.01,35.96,35.98,47600.0,31.4276,31.4538,31.4101,31.4276,47600.0
2014-04-11 12:50:00,35.97,35.99,35.91,35.91,34600.0,31.4188,31.4363,31.3664,31.3664,34600.0
2014-04-11 12:55:00,35.91,35.96,35.91,35.96,38400.0,31.3664,31.4101,31.3664,31.4101,38400.0
2014-04-11 13:00:00,35.96,35.96,35.92,35.92,38800.0,31.4101,31.4101,31.3752,31.3752,38800.0
2014-04-11 13:05:00,35.92,35.92,35.85,35.88,49200.0,31.3752,31.3752,31.314,31.3402,49200.0
2014-04-11 13:10:00,35.88,35.93,35.85,35.88,71200.0,31.3402,31.3839,31.314,31.3402,71200.0
2014-04-11 13:15:00,35.88,35.89,35.86,35.88,47000.0,31.3402,31.349,31.3228,31.3402,47000.0
2014-04-11 13:20:00,35.88,35.91,35.84,35.85,57600.0,31.3402,31.3664,31.3053,31.314,57600.0
2014-04-11 13:25:00,35.85,35.86,35.82,35.85,45600.0,31.314,31.3228,31.2878,31.314,45600.0
2014-04-11 13:30:00,35.85,35.86,35.8,35.86,54400.0,31.314,31.3228,31.2703,31.3228,54400.0
2014-04-11 13:35:00,35.85,35.85,35.76,35.77,98000.0,31.314,31.314,31.2354,31.2441,98000.0
2014-04-11 13:40:00,35.77,35.79,35.76,35.77,97000.0,31.2441,31.2616,31.2354,31.2441,97000.0
2014-04-11 13:45:00,35.77,35.79,35.77,35.77,69800.0,31.2441,31.2616,31.2441,31.2441,69800.0
2014-04-11 13:50:00,35.77,35.79,35.77,35.77,60800.0,31.2441,31.2616,31.2441,31.2441,60800.0
2014-04-11 13:55:00,35.77,35.79,35.75,35.76,50400.0,31.2441,31.2616,31.2267,31.2354,50400.0
2014-04-11 14:00:00,35.77,35.81,35.77,35.79,69600.0,31.2441,31.2791,31.2441,31.2616,69600.0
2014-04-11 14:05:00,35.79,35.8,35.77,35.78,94800.0,31.2616,31.2703,31.2441,31.2529,94800.0
2014-04-11 14:10:00,35.78,35.78,35.68,35.7,188000.0,31.2529,31.2529,31.1655,31.183,188000.0
2014-04-11 14:15:00,35.7,35.74,35.7,35.73,58600.0,31.183,31.2179,31.183,31.2092,58600.0
2014-04-11 14:20:00,35.73,35.77,35.72,35.77,74400.0,31.2092,31.2441,31.2005,31.2441,74400.0
2014-04-11 14:25:00,35.77,35.78,35.71,35.74,108800.0,31.2441,31.2529,31.1917,31.2179,108800.0
2014-04-11 14:30:00,35.74,35.77,35.72,35.77,47000.0,31.2179,31.2441,31.2005,31.2441,47000.0
2014-04-11 14:35:00,35.77,35.77,35.7,35.71,67200.0,31.2441,31.2441,31.183,31.1917,67200.0
2014-04-11 14:40:00,35.71,35.73,35.67,35.67,146600.0,31.1917,31.2092,31.1568,31.1568,146600.0
2014-04-11 14:45:00,35.68,35.69,35.65,35.67,57600.0,31.1655,31.1743,31.1393,31.1568,57600.0
2014-04-11 14:50:00,35.67,35.74,35.65,35.74,65800.0,31.1568,31.2179,31.1393,31.2179,65800.0
2014-04-11 14:55:00,35.74,35.8,35.74,35.8,60800.0,31.2179,31.2703,31.2179,31.2703,60800.0
2014-04-11 15:00:00,35.8,35.8,35.71,35.74,59800.0,31.2703,31.2703,31.1917,31.2179,59800.0
2014-04-11 15:05:00,35.74,35.77,35.72,35.77,60200.0,31.2179,31.2441,31.2005,31.2441,60200.0
2014-04-11 15:10:00,35.77,35.8,35.75,35.76,62000.0,31.2441,31.2703,31.2267,31.2354,62000.0
2014-04-11 15:15:00,35.76,35.77,35.74,35.76,63800.0,31.2354,31.2441,31.2179,31.2354,63800.0
2014-04-11 15:20:00,35.76,35.82,35.76,35.81,196600.0,31.2354,31.2878,31.2354,31.2791,196600.0
2014-04-11 15:25:00,35.81,35.87,35.8,35.8,129600.0,31.2791,31.3315,31.2703,31.2703,129600.0
2014-04-11 15:30:00,35.81,35.81,35.73,35.74,109600.0,31.2791,31.2791,31.2092,31.2179,109600.0
2014-04-11 15:35:00,35.74,35.76,35.73,35.74,94600.0,31.2179,31.2354,31.2092,31.2179,94600.0
2014-04-11 15:40:00,35.75,35.77,35.71,35.72,194800.0,31.2267,31.2441,31.1917,31.2005,194800.0
2014-04-11 15:45:00,35.72,35.72,35.65,35.69,175600.0,31.2005,31.2005,31.1393,31.1743,175600.0
2014-04-11 15:50:00,35.69,35.69,35.61,35.63,273600.0,31.1743,31.1743,31.1044,31.1219,273600.0
2014-04-11 15:55:00,35.63,35.68,35.62,35.63,541200.0,31.1219,31.1655,31.1131,31.1219,541200.0
2014-04-14 09:30:00,35.85,35.96,35.76,35.77,198800.0,31.314,31.4101,31.2354,31.2441,198800.0
2014-04-14 09:35:00,35.77,35.91,35.67,35.83,107200.0,31.2441,31.3664,31.1568,31.2965,107200.0
2014-04-14 09:40:00,35.81,35.83,35.69,35.69,59400.0,31.2791,31.2965,31.1743,31.1743,59400.0
2014-04-14 09:45:00,35.67,35.75,35.65,35.67,100200.0,31.1568,31.2267,31.1393,31.1568,100200.0
2014-04-14 09:50:00,35.66,35.83,35.65,35.77,70600.0,31.1481,31.2965,31.1393,31.2441,70600.0
2014-04-14 09:55:00,35.77,35.83,35.74,35.81,48600.0,31.2441,31.2965,31.2179,31.2791,48600.0
2014-04-14 10:00:00,35.8,35.85,35.76,35.81,59400.0,31.2703,31.314,31.2354,31.2791,59400.0
2014-04-14 10:05:00,35.81,35.99,35.81,35.95,86400.0,31.2791,31.4363,31.2791,31.4014,86400.0
2014-04-14 10:10:00,35.95,35.95,35.82,35.82,53600.0,31.4014,31.4014,31.2878,31.2878,53600.0
2014-04-14 10:15:00,35.83,35.85,35.79,35.83,45000.0,31.2965,31.314,31.2616,31.2965,45000.0
2014-04-14 10:20:00,35.82,35.85,35.8,35.84,42400.0,31.2878,31.314,31.2703,31.3053,42400.0
2014-04-14 10:25:00,35.84,35.88,35.82,35.84,45600.0,31.3053,31.3402,31.2878,31.3053,45600.0
2014-04-14 10:30:00,35.83,35.94,35.82,35.87,46600.0,31.2965,31.3926,31.2878,31.3315,46600.0
2014-04-14 10:35:00,35.88,35.92,35.87,35.91,47000.0,31.3402,31.3752,31.3315,31.3664,47000.0
2014-04-14 10:40:00,35.92,35.96,35.91,35.96,25800.0,31.3752,31.4101,31.3664,31.4101,25800.0
2014-04-14 10:45:00,35.96,35.96,35.88,35.93,48600.0,31.4101,31.4101,31.3402,31.3839,48600.0
2014-04-14 10:50:00,35.93,36.0,35.92,35.99,56400.0,31.3839,31.445,31.3752,31.4363,56400.0
2014-04-14 10:55:00,35.99,36.04,35.97,35.99,64000.0,31.4363,31.48,31.4188,31.4363,64000.0
2014-04-14 11:00:00,35.99,36.0,35.94,35.94,50000.0,31.4363,31.445,31.3926,31.3926,50000.0
2014-04-14 11:05:00,35.93,35.97,35.93,35.96,60600.0,31.3839,31.4188,31.3839,31.4101,60600.0
2014-04-14 11:10:00,35.96,35.96,35.91,35.94,43600.0,31.4101,31.4101,31.3664,31.3926,43600.0
2014-04-14 11:15:00,35.94,36.01,35.94,36.01,71800.0,31.3926,31.4538,31.3926,31.4538,71800.0
2014-04-14 11:20:00,36.01,36.02,35.99,36.0,43800.0,31.4538,31.4625,31.4363,31.445,43800.0
2014-04-14 11:25:00,36.0,36.02,36.0,36.01,61400.0,31.445,31.4625,31.445,31.4538,61400.0
2014-04-14 11:30:00,36.0,36.09,36.0,36.08,76800.0,31.445,31.5236,31.445,31.5149,76800.0
2014-04-14 11:35:00,36.08,36.13,36.08,36.13,64800.0,31.5149,31.5586,31.5149,31.5586,64800.0
2014-04-14 11:40:00,36.14,36.18,36.12,36.18,78600.0,31.5673,31.6023,31.5499,31.6023,78600.0
2014-04-14 11:45:00,36.17,36.17,36.1,36.11,69400.0,31.5935,31.5935,31.5324,31.5411,69400.0
2014-04-14 11:50:00,36.11,36.13,36.09,36.1,54400.0,31.5411,31.5586,31.5236,31.5324,54400.0
2014-04-14 11:55:00,36.1,36.11,36.02,36.04,46600.0,31.5324,31.5411,31.4625,31.48,46600.0
2014-04-14 12:00:00,36.04,36.05,36.02,36.05,35200.0,31.48,31.4887,31.4625,31.4887,35200.0
2014-04-14 12:05:00,36.05,36.06,36.03,36.04,35800.0,31.4887,31.4974,31.4712,31.48,35800.0
2014-04-14 12:10:00,36.04,36.15,36.04,36.12,146000.0,31.48,31.5761,31.48,31.5499,146000.0
2014-04-14 12:15:00,36.12,36.16,36.11,36.13,59800.0,31.5499,31.5848,31.5411,31.5586,59800.0
2014-04-14 12:20:00,36.13,36.14,36.1,36.12,49800.0,31.5586,31.5673,31.5324,31.5499,49800.0
2014-04-14 12:25:00,36.12,36.14,36.1,36.13,40600.0,31.5499,31.5673,31.5324,31.5586,40600.0
2014-04-14 12:30:00,36.14,36.19,36.12,36.18,52600.0,31.5673,31.611,31.5499,31.6023,52600.0
2014-04-14 12:35:00,36.18,36.23,36.15,36.15,64200.0,31.6023,31.6459,31.5761,31.5761,64200.0
2014-04-14 12:40:00,36.16,36.17,36.12,36.12,43600.0,31.5848,31.5935,31.5499,31.5499,43600.0
2014-04-14 12:45:00,36.13,36.16,36.1,36.16,28800.0,31.5586,31.5848,31.5324,31.5848,28800.0
2014-04-14 12:50:00,36.16,36.17,36.14,36.16,38400.0,31.5848,31.5935,31.5673,31.5848,38400.0
2014-04-14 12:55:00,36.16,36.18,36.13,36.13,68400.0,31.5848,31.6023,31.5586,31.5586,68400.0
2014-04-14 13:00:00,36.14,36.16,36.09,36.09,31600.0,31.5673,31.5848,31.5236,31.5236,31600.0
2014-04-14 13:05:00,36.1,36.13,36.09,36.13,31200.0,31.5324,31.5586,31.5236,31.5586,31200.0
2014-04-14 13:10:00,36.13,36.14,36.12,36.13,53800.0,31.5586,31.5673,31.5499,31.5586,53800.0
2014-04-14 13:15:00,36.13,36.13,36.12,36.13,75600.0,31.5586,31.5586,31.5499,31.5586,75600.0
2014-04-14 13:20:00,36.13,36.13,36.12,36.12,59400.0,31.5586,31.5586,31.5499,31.5499,59400.0
2014-04-14 13:25:00,36.12,36.13,36.12,36.13,62800.0,31.5499,31.5586,31.5499,31.5586,62800.0
2014-04-14 13:30:00,36.13,36.15,36.12,36.13,51000.0,31.5586,31.5761,31.5499,31.5586,51000.0
2014-04-14 13:35:00,36.13,36.17,36.12,36.15,33000.0,31.5586,31.5935,31.5499,31.5761,33000.0
2014-04-14 13:40:00,36.13,36.14,36.12,36.13,47800.0,31.5586,31.5673,31.5499,31.5586,47800.0
2014-04-14 13:45:00,36.13,36.13,36.12,36.12,88600.0,31.5586,31.5586,31.5499,31.5499,88600.0
2014-04-14 13:50:00,36.13,36.13,36.07,36.07,61200.0,31.5586,31.5586,31.5062,31.5062,61200.0
2014-04-14 13:55:00,36.07,36.11,36.04,36.1,60800.0,31.5062,31.5411,31.48,31.5324,60800.0
2014-04-14 14:00:00,36.1,36.12,36.09,36.1,63000.0,31.5324,31.5499,31.5236,31.5324,63000.0
2014-04-14 14:05:00,36.1,36.13,36.09,36.12,36800.0,31.5324,31.5586,31.5236,31.5499,36800.0
2014-04-14 14:10:00,36.12,36.13,36.09,36.1,46200.0,31.5499,31.5586,31.5236,31.5324,46200.0
2014-04-14 14:15:00,36.09,36.09,36.02,36.03,28800.0,31.5236,31.5236,31.4625,31.4712,28800.0
2014-04-14 14:20:00,36.03,36.04,36.01,36.02,84000.0,31.4712,31.48,31.4538,31.4625,84000.0
2014-04-14 14:25:00,36.02,36.02,35.98,35.99,52400.0,31.4625,31.4625,31.4276,31.4363,52400.0
2014-04-14 14:30:00,35.99,36.0,35.97,35.99,57400.0,31.4363,31.445,31.4188,31.4363,57400.0
2014-04-14 14:35:00,35.99,36.0,35.99,35.99,37400.0,31.4363,31.445,31.4363,31.4363,37400.0
2014-04-14 14:40:00,35.99,36.02,35.96,36.02,74000.0,31.4363,31.4625,31.4101,31.4625,74000.0
2014-04-14 14:45:00,36.02,36.06,36.02,36.05,70000.0,31.4625,31.4974,31.4625,31.4887,70000.0
2014-04-14 14:50:00,36.06,36.07,36.02,36.02,43800.0,31.4974,31.5062,31.4625,31.4625,43800.0
2014-04-14 14:55:00,36.02,36.03,35.93,35.95,65000.0,31.4625,31.4712,31.3839,31.4014,65000.0
2014-04-14 15:00:00,35.94,35.95,35.9,35.93,81200.0,31.3926,31.4014,31.3577,31.3839,81200.0
2014-04-14 15:05:00,35.93,35.95,35.91,35.92,92000.0,31.3839,31.4014,31.3664,31.3752,92000.0
2014-04-14 15:10:00,35.92,35.94,35.82,35.85,99800.0,31.3752,31.3926,31.2878,31.314,99800.0
2014-04-14 15:15:00,35.85,35.92,35.85,35.88,158400.0,31.314,31.3752,31.314,31.3402,158400.0
2014-04-14 15:20:00,35.88,35.92,35.85,35.91,74000.0,31.3402,31.3752,31.314,31.3664,74000.0
2014-04-14 15:25:00,35.91,35.94,35.88,35.93,83000.0,31.3664,31.3926,31.3402,31.3839,83000.0
2014-04-14 15:30:00,35.93,35.99,35.93,35.98,103800.0,31.3839,31.4363,31.3839,31.4276,103800.0
2014-04-14 15:35:00,35.97,36.06,35.95,36.05,175400.0,31.4188,31.4974,31.4014,31.4887,175400.0
2014-04-14 15:40:00,36.04,36.08,36.02,36.07,199800.0,31.48,31.5149,31.4625,31.5062,199800.0
2014-04-14 15:45:00,36.07,36.13,36.07,36.1,229200.0,31.5062,31.5586,31.5062,31.5324,229200.0
2014-04-14 15:50:00,36.1,36.15,36.1,36.13,281800.0,31.5324,31.5761,31.5324,31.5586,281800.0
2014-04-14 15:55:00,36.13,36.22,36.13,36.19,587000.0,31.5586,31.6372,31.5586,31.611,587000.0
2014-04-15 09:30:00,36.19,36.25,36.11,36.25,163000.0,31.611,31.6634,31.5411,31.6634,163000.0
2014-04-15 09:35:00,36.24,36.27,36.18,36.27,161400.0,31.6547,31.6809,31.6023,31.6809,161400.0
2014-04-15 09:40:00,36.27,36.32,36.2,36.28,70400.0,31.6809,31.7245,31.6197,31.6896,70400.0
2014-04-15 09:45:00,36.28,36.35,36.24,36.33,70200.0,31.6896,31.7508,31.6547,31.7333,70200.0
2014-04-15 09:50:00,36.33,36.42,36.27,36.42,596400.0,31.7333,31.8119,31.6809,31.8119,596400.0
2014-04-15 09:55:00,36.43,36.44,36.37,36.41,29400.0,31.8206,31.8294,31.7682,31.8032,29400.0
2014-04-15 10:00:00,36.4,36.43,36.31,36.35,64400.0,31.7944,31.8206,31.7158,31.7508,64400.0
2014-04-15 10:05:00,36.34,36.35,36.25,36.27,62200.0,31.742,31.7508,31.6634,31.6809,62200.0
2014-04-15 10:10:00,36.27,36.29,36.15,36.16,106000.0,31.6809,31.6983,31.5761,31.5848,106000.0
2014-04-15 10:15:00,36.15,36.2,36.08,36.1,67800.0,31.5761,31.6197,31.5149,31.5324,67800.0
2014-04-15 10:20:00,36.1,36.1,36.01,36.02,52600.0,31.5324,31.5324,31.4538,31.4625,52600.0
2014-04-15 10:25:00,36.02,36.02,35.96,35.98,81800.0,31.4625,31.4625,31.4101,31.4276,81800.0
2014-04-15 10:30:00,35.96,36.0,35.87,36.0,65200.0,31.4101,31.445,31.3315,31.445,65200.0
2014-04-15 10:35:00,35.99,36.1,35.99,36.05,155400.0,31.4363,31.5324,31.4363,31.4887,155400.0
2014-04-15 10:40:00,36.07,36.11,36.02,36.02,40000.0,31.5062,31.5411,31.4625,31.4625,40000.0
2014-04-15 10:45:00,36.02,36.1,36.01,36.05,45600.0,31.4625,31.5324,31.4538,31.4887,45600.0
2014-04-15 10:50:00,36.07,36.12,36.0,36.01,111400.0,31.5062,31.5499,31.445,31.4538,111400.0
2014-04-15 10:55:00,36.02,36.07,36.0,36.03,63200.0,31.4625,31.5062,31.445,31.4712,63200.0
2014-04-15 11:00:00,36.04,36.04,35.92,35.94,71000.0,31.48,31.48,31.3752,31.3926,71000.0
2014-04-15 11:05:00,35.96,36.07,35.95,36.0,49800.0,31.4101,31.5062,31.4014,31.445,49800.0
2014-04-15 11:10:00,36.01,36.05,36.0,36.0,78800.0,31.4538,31.4887,31.445,31.445,78800.0
2014-04-15 11:15:00,36.01,36.05,36.0,36.04,53200.0,31.4538,31.4887,31.445,31.48,53200.0
2014-04-15 11:20:00,36.05,36.09,36.02,36.08,37800.0,31.4887,31.5236,31.4625,31.5149,37800.0
2014-04-15 11:25:00,36.07,36.1,36.01,36.05,35200.0,31.5062,31.5324,31.4538,31.4887,35200.0
2014-04-15 11:30:00,36.05,36.13,36.02,36.1,31400.0,31.4887,31.5586,31.4625,31.5324,31400.0
2014-04-15 11:35:00,36.09,36.09,36.04,36.05,26600.0,31.5236,31.5236,31.48,31.4887,26600.0
2014-04-15 11:40:00,36.04,36.04,36.0,36.01,62200.0,31.48,31.48,31.445,31.4538,62200.0
2014-04-15 11:45:00,36.01,36.01,35.9,35.92,64200.0,31.4538,31.4538,31.3577,31.3752,64200.0
2014-04-15 11:50:00,35.92,35.97,35.92,35.97,61600.0,31.3752,31.4188,31.3752,31.4188,61600.0
2014-04-15 11:55:00,35.97,35.99,35.95,35.98,55400.0,31.4188,31.4363,31.4014,31.4276,55400.0
2014-04-15 12:00:00,35.98,35.98,35.9,35.92,74600.0,31.4276,31.4276,31.3577,31.3752,74600.0
2014-04-15 12:05:00,35.92,35.93,35.88,35.91,58800.0,31.3752,31.3839,31.3402,31.3664,58800.0
2014-04-15 12:10:00,35.91,35.95,35.88,35.94,31200.0,31.3664,31.4014,31.3402,31.3926,31200.0
2014-04-15 12:15:00,35.93,35.94,35.9,35.92,23000.0,31.3839,31.3926,31.3577,31.3752,23000.0
2014-04-15 12:20:00,35.94,35.95,35.87,35.89,60000.0,31.3926,31.4014,31.3315,31.349,60000.0
2014-04-15 12:25:00,35.9,35.98,35.88,35.97,47000.0,31.3577,31.4276,31.3402,31.4188,47000.0
2014-04-15 12:30:00,35.97,36.02,35.97,35.99,107000.0,31.4188,31.4625,31.4188,31.4363,107000.0
2014-04-15 12:35:00,35.99,36.02,35.98,36.0,72000.0,31.4363,31.4625,31.4276,31.445,72000.0
2014-04-15 12:40:00,36.0,36.03,35.98,35.99,50200.0,31.445,31.4712,31.4276,31.4363,50200.0
2014-04-15 12:45:00,35.99,36.0,35.95,35.97,66000.0,31.4363,31.445,31.4014,31.4188,66000.0
2014-04-15 12:50:00,35.97,35.99,35.94,35.99,67600.0,31.4188,31.4363,31.3926,31.4363,67600.0
2014-04-15 12:55:00,35.99,35.99,35.88,35.9,33400.0,31.4363,31.4363,31.3402,31.3577,33400.0
2014-04-15 13:00:00,35.9,35.96,35.87,35.95,71400.0,31.3577,31.4101,31.3315,31.4014,71400.0
2014-04-15 13:05:00,35.94,35.96,35.91,35.92,72200.0,31.3926,31.4101,31.3664,31.3752,72200.0
2014-04-15 13:10:00,35.93,35.94,35.88,35.94,34200.0,31.3839,31.3926,31.3402,31.3926,34200.0
2014-04-15 13:15:00,35.94,35.98,35.92,35.98,91800.0,31.3926,31.4276,31.3752,31.4276,91800.0
2014-04-15 13:20:00,35.98,35.99,35.95,35.97,63600.0,31.4276,31.4363,31.4014,31.4188,63600.0
2014-04-15 13:25:00,35.98,36.02,35.94,36.02,67400.0,31.4276,31.4625,31.3926,31.4625,67400.0
2014-04-15 13:30:00,36.02,36.05,35.97,36.03,67200.0,31.4625,31.4887,31.4188,31.4712,67200.0
2014-04-15 13:35:00,36.04,36.08,36.03,36.06,81400.0,31.48,31.5149,31.4712,31.4974,81400.0
2014-04-15 13:40:00,36.05,36.09,36.02,36.04,64800.0,31.4887,31.5236,31.4625,31.48,64800.0
2014-04-15 13:45:00,36.04,36.05,35.98,35.98,78600.0,31.48,31.4887,31.4276,31.4276,78600.0
2014-04-15 13:50:00,35.98,36.02,35.96,36.02,87600.0,31.4276,31.4625,31.4101,31.4625,87600.0
2014-04-15 13:55:00,36.03,36.15,36.02,36.13,76200.0,31.4712,31.5761,31.4625,31.5586,76200.0
2014-04-15 14:00:00,36.13,36.2,36.13,36.17,48000.0,31.5586,31.6197,31.5586,31.5935,48000.0
2014-04-15 14:05:00,36.17,36.22,36.15,36.15,49600.0,31.5935,31.6372,31.5761,31.5761,49600.0
2014-04-15 14:10:00,36.15,36.19,36.13,36.13,56600.0,31.5761,31.611,31.5586,31.5586,56600.0
2014-04-15 14:15:00,36.13,36.18,36.09,36.1,54000.0,31.5586,31.6023,31.5236,31.5324,54000.0
2014-04-15 14:20:00,36.1,36.13,36.08,36.13,32200.0,31.5324,31.5586,31.5149,31.5586,32200.0
2014-04-15 14:25:00,36.13,36.13,36.07,36.08,200800.0,31.5586,31.5586,31.5062,31.5149,200800.0
2014-04-15 14:30:00,36.07,36.17,36.07,36.17,93800.0,31.5062,31.5935,31.5062,31.5935,93800.0
2014-04-15 14:35:00,36.17,36.18,36.13,36.17,71800.0,31.5935,31.6023,31.5586,31.5935,71800.0
2014-04-15 14:40:00,36.17,36.17,36.14,36.15,69000.0,31.5935,31.5935,31.5673,31.5761,69000.0
2014-04-15 14:45:00,36.15,36.22,36.15,36.21,85000.0,31.5761,31.6372,31.5761,31.6285,85000.0
2014-04-15 14:50:00,36.21,36.27,36.21,36.24,109600.0,31.6285,31.6809,31.6285,31.6547,109600.0
2014-04-15 14:55:00,36.24,36.24,36.16,36.17,66400.0,31.6547,31.6547,31.5848,31.5935,66400.0
2014-04-15 15:00:00,36.17,36.22,36.16,36.16,71600.0,31.5935,31.6372,31.5848,31.5848,71600.0
2014-04-15 15:05:00,36.16,36.16,36.08,36.12,73200.0,31.5848,31.5848,31.5149,31.5499,73200.0
2014-04-15 15:10:00,36.11,36.17,36.1,36.15,94400.0,31.5411,31.5935,31.5324,31.5761,94400.0
2014-04-15 15:15:00,36.15,36.22,36.13,36.22,57200.0,31.5761,31.6372,31.5586,31.6372,57200.0
2014-04-15 15:20:00,36.24,36.24,36.19,36.21,77000.0,31.6547,31.6547,31.611,31.6285,77000.0
2014-04-15 15:25:00,36.2,36.24,36.17,36.24,42800.0,31.6197,31.6547,31.5935,31.6547,42800.0
2014-04-15 15:30:00,36.24,36.25,36.2,36.21,74200.0,31.6547,31.6634,31.6197,31.6285,74200.0
2014-04-15 15:35:00,36.2,36.21,36.14,36.14,95800.0,31.6197,31.6285,31.5673,31.5673,95800.0
2014-04-15 15:40:00,36.14,36.16,36.08,36.09,117200.0,31.5673,31.5848,31.5149,31.5236,117200.0
2014-04-15 15:45:00,36.1,36.17,36.09,36.16,164600.0,31.5324,31.5935,31.5236,31.5848,164600.0
2014-04-15 15:50:00,36.16,36.19,36.16,36.16,123200.0,31.5848,31.611,31.5848,31.5848,123200.0
2014-04-15 15:55:00,36.17,36.17,36.08,36.13,500600.0,31.5935,31.5935,31.5149,31.5586,500600.0
2014-04-16 09:30:00,36.42,36.5,36.31,36.35,157800.0,31.8119,31.8818,31.7158,31.7508,157800.0
2014-04-16 09:35:00,36.32,36.38,36.25,36.33,76000.0,31.7245,31.777,31.6634,31.7333,76000.0
2014-04-16 09:40:00,36.33,36.38,36.3,36.38,53200.0,31.7333,31.777,31.7071,31.777,53200.0
2014-04-16 09:45:00,36.38,36.45,36.36,36.37,96000.0,31.777,31.8381,31.7595,31.7682,96000.0
2014-04-16 09:50:00,36.36,36.37,36.27,36.32,77600.0,31.7595,31.7682,31.6809,31.7245,77600.0
2014-04-16 09:55:00,36.31,36.46,36.29,36.43,59600.0,31.7158,31.8468,31.6983,31.8206,59600.0
2014-04-16 10:00:00,36.42,36.43,36.35,36.38,38000.0,31.8119,31.8206,31.7508,31.777,38000.0
2014-04-16 10:05:00,36.36,36.47,36.35,36.39,44600.0,31.7595,31.8556,31.7508,31.7857,44600.0
2014-04-16 10:10:00,36.39,36.47,36.38,36.43,131000.0,31.7857,31.8556,31.777,31.8206,131000.0
2014-04-16 10:15:00,36.44,36.47,36.38,36.45,52800.0,31.8294,31.8556,31.777,31.8381,52800.0
2014-04-16 10:20:00,36.46,36.55,36.46,36.51,80600.0,31.8468,31.9254,31.8468,31.8905,80600.0
2014-04-16 10:25:00,36.51,36.56,36.49,36.49,34000.0,31.8905,31.9342,31.873,31.873,34000.0
2014-04-16 10:30:00,36.49,36.52,36.42,36.42,64200.0,31.873,31.8992,31.8119,31.8119,64200.0
2014-04-16 10:35:00,36.42,36.49,36.4,36.47,46600.0,31.8119,31.873,31.7944,31.8556,46600.0
2014-04-16 10:40:00,36.47,36.48,36.41,36.42,29800.0,31.8556,31.8643,31.8032,31.8119,29800.0
2014-04-16 10:45:00,36.42,36.47,36.4,36.46,32600.0,31.8119,31.8556,31.7944,31.8468,32600.0
2014-04-16 10:50:00,36.46,36.51,36.44,36.47,48600.0,31.8468,31.8905,31.8294,31.8556,48600.0
2014-04-16 10:55:00,36.45,36.49,36.42,36.42,30200.0,31.8381,31.873,31.8119,31.8119,30200.0
2014-04-16 11:00:00,36.42,36.46,36.4,36.42,32800.0,31.8119,31.8468,31.7944,31.8119,32800.0
2014-04-16 11:05:00,36.41,36.49,36.41,36.48,32200.0,31.8032,31.873,31.8032,31.8643,32200.0
2014-04-16 11:10:00,36.49,36.49,36.46,36.48,22800.0,31.873,31.873,31.8468,31.8643,22800.0
2014-04-16 11:15:00,36.48,36.55,36.47,36.52,46400.0,31.8643,31.9254,31.8556,31.8992,46400.0
2014-04-16 11:20:00,36.53,36.54,36.5,36.54,37200.0,31.908,31.9167,31.8818,31.9167,37200.0
2014-04-16 11:25:00,36.54,36.56,36.49,36.55,33600.0,31.9167,31.9342,31.873,31.9254,33600.0
2014-04-16 11:30:00,36.54,36.58,36.52,36.53,62400.0,31.9167,31.9517,31.8992,31.908,62400.0
2014-04-16 11:35:00,36.54,36.54,36.49,36.51,18000.0,31.9167,31.9167,31.873,31.8905,18000.0
2014-04-16 11:40:00,36.51,36.52,36.49,36.49,30600.0,31.8905,31.8992,31.873,31.873,30600.0
2014-04-16 11:45:00,36.49,36.52,36.49,36.51,18200.0,31.873,31.8992,31.873,31.8905,18200.0
2014-04-16 11:50:00,36.51,36.56,36.49,36.54,36600.0,31.8905,31.9342,31.873,31.9167,36600.0
2014-04-16 11:55:00,36.54,36.55,36.51,36.54,14600.0,31.9167,31.9254,31.8905,31.9167,14600.0
2014-04-16 12:00:00,36.54,36.56,36.52,36.56,25800.0,31.9167,31.9342,31.8992,31.9342,25800.0
2014-04-16 12:05:00,36.56,36.59,36.55,36.57,39600.0,31.9342,31.9604,31.9254,31.9429,39600.0
2014-04-16 12:10:00,36.57,36.59,36.54,36.55,65000.0,31.9429,31.9604,31.9167,31.9254,65000.0
2014-04-16 12:15:00,36.55,36.55,36.52,36.54,22600.0,31.9254,31.9254,31.8992,31.9167,22600.0
2014-04-16 12:20:00,36.54,36.58,36.53,36.54,15000.0,31.9167,31.9517,31.908,31.9167,15000.0
2014-04-16 12:25:00,36.54,36.57,36.53,36.55,62600.0,31.9167,31.9429,31.908,31.9254,62600.0
2014-04-16 12:30:00,36.55,36.55,36.49,36.52,25800.0,31.9254,31.9254,31.873,31.8992,25800.0
2014-04-16 12:35:00,36.52,36.52,36.45,36.46,89400.0,31.8992,31.8992,31.8381,31.8468,89400.0
2014-04-16 12:40:00,36.46,36.51,36.46,36.51,19000.0,31.8468,31.8905,31.8468,31.8905,19000.0
2014-04-16 12:45:00,36.51,36.51,36.48,36.49,30600.0,31.8905,31.8905,31.8643,31.873,30600.0
2014-04-16 12:50:00,36.48,36.52,36.48,36.5,19400.0,31.8643,31.8992,31.8643,31.8818,19400.0
2014-04-16 12:55:00,36.5,36.51,36.42,36.42,42000.0,31.8818,31.8905,31.8119,31.8119,42000.0
2014-04-16 13:00:00,36.43,36.48,36.43,36.44,29200.0,31.8206,31.8643,31.8206,31.8294,29200.0
2014-04-16 13:05:00,36.44,36.47,36.42,36.47,42200.0,31.8294,31.8556,31.8119,31.8556,42200.0
2014-04-16 13:10:00,36.46,36.48,36.45,36.47,19600.0,31.8468,31.8643,31.8381,31.8556,19600.0
2014-04-16 13:15:00,36.48,36.51,36.48,36.48,54000.0,31.8643,31.8905,31.8643,31.8643,54000.0
2014-04-16 13:20:00,36.48,36.52,36.48,36.49,63400.0,31.8643,31.8992,31.8643,31.873,63400.0
2014-04-16 13:25:00,36.49,36.52,36.49,36.52,24600.0,31.873,31.8992,31.873,31.8992,24600.0
2014-04-16 13:30:00,36.51,36.52,36.46,36.46,33000.0,31.8905,31.8992,31.8468,31.8468,33000.0
2014-04-16 13:35:00,36.46,36.52,36.46,36.51,25600.0,31.8468,31.8992,31.8468,31.8905,25600.0
2014-04-16 13:40:00,36.51,36.53,36.49,36.51,26400.0,31.8905,31.908,31.873,31.8905,26400.0
2014-04-16 13:45:00,36.5,36.55,36.49,36.52,19800.0,31.8818,31.9254,31.873,31.8992,19800.0
2014-04-16 13:50:00,36.52,36.54,36.49,36.5,17800.0,31.8992,31.9167,31.873,31.8818,17800.0
2014-04-16 13:55:00,36.5,36.52,36.47,36.51,38600.0,31.8818,31.8992,31.8556,31.8905,38600.0
2014-04-16 14:00:00,36.52,36.52,36.45,36.46,45800.0,31.8992,31.8992,31.8381,31.8468,45800.0
2014-04-16 14:05:00,36.45,36.47,36.43,36.47,22400.0,31.8381,31.8556,31.8206,31.8556,22400.0
2014-04-16 14:10:00,36.47,36.49,36.47,36.48,35800.0,31.8556,31.873,31.8556,31.8643,35800.0
2014-04-16 14:15:00,36.48,36.48,36.41,36.47,33800.0,31.8643,31.8643,31.8032,31.8556,33800.0
2014-04-16 14:20:00,36.46,36.47,36.43,36.46,34800.0,31.8468,31.8556,31.8206,31.8468,34800.0
2014-04-16 14:25:00,36.46,36.49,36.46,36.48,25600.0,31.8468,31.873,31.8468,31.8643,25600.0
2014-04-16 14:30:00,36.48,36.52,36.46,36.5,42400.0,31.8643,31.8992,31.8468,31.8818,42400.0
2014-04-16 14:35:00,36.5,36.51,36.49,36.49,31200.0,31.8818,31.8905,31.873,31.873,31200.0
2014-04-16 14:40:00,36.49,36.49,36.46,36.49,33600.0,31.873,31.873,31.8468,31.873,33600.0
2014-04-16 14:45:00,36.49,36.51,36.49,36.51,36400.0,31.873,31.8905,31.873,31.8905,36400.0
2014-04-16 14:50:00,36.51,36.56,36.5,36.54,37600.0,31.8905,31.9342,31.8818,31.9167,37600.0
2014-04-16 14:55:00,36.54,36.55,36.5,36.51,19800.0,31.9167,31.9254,31.8818,31.8905,19800.0
2014-04-16 15:00:00,36.51,36.51,36.49,36.49,49000.0,31.8905,31.8905,31.873,31.873,49000.0
2014-04-16 15:05:00,36.49,36.52,36.49,36.52,33000.0,31.873,31.8992,31.873,31.8992,33000.0
2014-04-16 15:10:00,36.52,36.52,36.5,36.51,25000.0,31.8992,31.8992,31.8818,31.8905,25000.0
2014-04-16 15:15:00,36.51,36.52,36.5,36.51,34000.0,31.8905,31.8992,31.8818,31.8905,34000.0
2014-04-16 15:20:00,36.5,36.51,36.49,36.51,25400.0,31.8818,31.8905,31.873,31.8905,25400.0
2014-04-16 15:25:00,36.52,36.55,36.51,36.53,78200.0,31.8992,31.9254,31.8905,31.908,78200.0
2014-04-16 15:30:00,36.53,36.53,36.49,36.51,44800.0,31.908,31.908,31.873,31.8905,44800.0
2014-04-16 15:35:00,36.51,36.54,36.51,36.52,63400.0,31.8905,31.9167,31.8905,31.8992,63400.0
2014-04-16 15:40:00,36.52,36.55,36.52,36.54,61600.0,31.8992,31.9254,31.8992,31.9167,61600.0
2014-04-16 15:45:00,36.54,36.54,36.5,36.52,95200.0,31.9167,31.9167,31.8818,31.8992,95200.0
2014-04-16 15:50:00,36.52,36.56,36.52,36.55,190400.0,31.8992,31.9342,31.8992,31.9254,190400.0
2014-04-16 15:55:00,36.55,36.56,36.52,36.55,291400.0,31.9254,31.9342,31.8992,31.9254,291400.0
2014-04-17 09:30:00,36.67,36.79,36.64,36.69,609200.0,32.0303,32.1351,32.0041,32.0477,609200.0
2014-04-17 09:35:00,36.67,36.88,36.67,36.85,553000.0,32.0303,32.2137,32.0303,32.1875,553000.0
2014-04-17 09:40:00,36.85,36.97,36.84,36.92,94200.0,32.1875,32.2923,32.1788,32.2486,94200.0
2014-04-17 09:45:00,36.93,37.0,36.93,36.93,183000.0,32.2574,32.3185,32.2574,32.2574,183000.0
2014-04-17 09:50:00,36.94,37.0,36.85,36.88,255400.0,32.2661,32.3185,32.1875,32.2137,255400.0
2014-04-17 09:55:00,36.88,36.93,36.85,36.9,93400.0,32.2137,32.2574,32.1875,32.2312,93400.0
2014-04-17 10:00:00,36.9,36.96,36.82,36.83,240600.0,32.2312,32.2836,32.1613,32.17,240600.0
2014-04-17 10:05:00,36.84,36.9,36.81,36.83,71400.0,32.1788,32.2312,32.1526,32.17,71400.0
2014-04-17 10:10:00,36.83,36.89,36.8,36.87,71800.0,32.17,32.2224,32.1438,32.205,71800.0
2014-04-17 10:15:00,36.87,36.92,36.84,36.92,91200.0,32.205,32.2486,32.1788,32.2486,91200.0
2014-04-17 10:20:00,36.91,36.98,36.91,36.98,144000.0,32.2399,32.301,32.2399,32.301,144000.0
2014-04-17 10:25:00,36.99,37.1,36.98,37.1,156800.0,32.3098,32.4059,32.301,32.4059,156800.0
2014-04-17 10:30:00,37.1,37.16,37.02,37.02,173800.0,32.4059,32.4583,32.336,32.336,173800.0
2014-04-17 10:35:00,37.02,37.15,37.02,37.14,116400.0,32.336,32.4495,32.336,32.4408,116400.0
2014-04-17 10:40:00,37.15,37.17,37.06,37.07,111400.0,32.4495,32.467,32.3709,32.3797,111400.0
2014-04-17 10:45:00,37.06,37.1,37.06,37.1,71000.0,32.3709,32.4059,32.3709,32.4059,71000.0
2014-04-17 10:50:00,37.1,37.15,37.1,37.14,88000.0,32.4059,32.4495,32.4059,32.4408,88000.0
2014-04-17 10:55:00,37.14,37.16,37.13,37.15,86600.0,32.4408,32.4583,32.4321,32.4495,86600.0
2014-04-17 11:00:00,37.15,37.18,37.14,37.15,129800.0,32.4495,32.4757,32.4408,32.4495,129800.0
2014-04-17 11:05:00,37.15,37.21,37.14,37.19,107000.0,32.4495,32.5019,32.4408,32.4845,107000.0
2014-04-17 11:10:00,37.2,37.22,37.19,37.19,84600.0,32.4932,32.5107,32.4845,32.4845,84600.0
2014-04-17 11:15:00,37.19,37.19,37.09,37.09,81600.0,32.4845,32.4845,32.3971,32.3971,81600.0
2014-04-17 11:20:00,37.08,37.18,37.07,37.17,72000.0,32.3884,32.4757,32.3797,32.467,72000.0
2014-04-17 11:25:00,37.17,37.18,37.1,37.13,47800.0,32.467,32.4757,32.4059,32.4321,47800.0
2014-04-17 11:30:00,37.13,37.13,37.09,37.1,47400.0,32.4321,32.4321,32.3971,32.4059,47400.0
2014-04-17 11:35:00,37.11,37.12,37.06,37.06,152000.0,32.4146,32.4233,32.3709,32.3709,152000.0
2014-04-17 11:40:00,37.05,37.06,37.01,37.02,202200.0,32.3622,32.3709,32.3272,32.336,202200.0
2014-04-17 11:45:00,37.02,37.02,36.97,36.97,29800.0,32.336,32.336,32.2923,32.2923,29800.0
2014-04-17 11:50:00,36.97,36.99,36.93,36.98,94800.0,32.2923,32.3098,32.2574,32.301,94800.0
2014-04-17 11:55:00,36.97,36.98,36.93,36.96,32600.0,32.2923,32.301,32.2574,32.2836,32600.0
2014-04-17 12:00:00,36.96,37.02,36.94,37.02,49800.0,32.2836,32.336,32.2661,32.336,49800.0
2014-04-17 12:05:00,37.02,37.02,36.99,37.0,30000.0,32.336,32.336,32.3098,32.3185,30000.0
2014-04-17 12:10:00,37.01,37.02,36.99,37.02,28600.0,32.3272,32.336,32.3098,32.336,28600.0
2014-04-17 12:15:00,37.02,37.02,36.94,36.95,17800.0,32.336,32.336,32.2661,32.2748,17800.0
2014-04-17 12:20:00,36.94,36.96,36.93,36.95,21600.0,32.2661,32.2836,32.2574,32.2748,21600.0
2014-04-17 12:25:00,36.96,36.98,36.94,36.96,28200.0,32.2836,32.301,32.2661,32.2836,28200.0
2014-04-17 12:30:00,36.95,36.97,36.92,36.92,21400.0,32.2748,32.2923,32.2486,32.2486,21400.0
2014-04-17 12:35:00,36.92,36.97,36.88,36.97,125800.0,32.2486,32.2923,32.2137,32.2923,125800.0
2014-04-17 12:40:00,36.97,36.99,36.94,36.96,32200.0,32.2923,32.3098,32.2661,32.2836,32200.0
2014-04-17 12:45:00,36.95,36.95,36.9,36.92,23200.0,32.2748,32.2748,32.2312,32.2486,23200.0
2014-04-17 12:50:00,36.92,36.93,36.9,36.9,20800.0,32.2486,32.2574,32.2312,32.2312,20800.0
2014-04-17 12:55:00,36.89,36.94,36.88,36.93,27400.0,32.2224,32.2661,32.2137,32.2574,27400.0
2014-04-17 13:00:00,36.93,36.97,36.91,36.96,27600.0,32.2574,32.2923,32.2399,32.2836,27600.0
2014-04-17 13:05:00,36.97,36.98,36.95,36.97,34200.0,32.2923,32.301,32.2748,32.2923,34200.0
2014-04-17 13:10:00,36.98,37.01,36.98,36.99,30600.0,32.301,32.3272,32.301,32.3098,30600.0
2014-04-17 13:15:00,36.99,37.01,36.96,36.96,43000.0,32.3098,32.3272,32.2836,32.2836,43000.0
2014-04-17 13:20:00,36.95,36.99,36.95,36.99,40800.0,32.2748,32.3098,32.2748,32.3098,40800.0
2014-04-17 13:25:00,36.99,37.0,36.97,36.98,25400.0,32.3098,32.3185,32.2923,32.301,25400.0
2014-04-17 13:30:00,36.98,37.01,36.97,36.97,41000.0,32.301,32.3272,32.2923,32.2923,41000.0
2014-04-17 13:35:00,36.97,36.99,36.96,36.97,24200.0,32.2923,32.3098,32.2836,32.2923,24200.0
2014-04-17 13:40:00,36.98,37.01,36.98,37.01,24400.0,32.301,32.3272,32.301,32.3272,24400.0
2014-04-17 13:45:00,37.01,37.02,36.98,36.98,37400.0,32.3272,32.336,32.301,32.301,37400.0
2014-04-17 13:50:00,36.98,36.99,36.97,36.97,26200.0,32.301,32.3098,32.2923,32.2923,26200.0
2014-04-17 13:55:00,36.96,36.98,36.95,36.97,36800.0,32.2836,32.301,32.2748,32.2923,36800.0
2014-04-17 14:00:00,36.97,36.97,36.95,36.95,77800.0,32.2923,32.2923,32.2748,32.2748,77800.0
2014-04-17 14:05:00,36.96,36.97,36.95,36.96,45600.0,32.2836,32.2923,32.2748,32.2836,45600.0
2014-04-17 14:10:00,36.96,36.98,36.96,36.98,42000.0,32.2836,32.301,32.2836,32.301,42000.0
2014-04-17 14:15:00,36.98,36.98,36.97,36.97,34000.0,32.301,32.301,32.2923,32.2923,34000.0
2014-04-17 14:20:00,36.97,37.03,36.97,37.02,87400.0,32.2923,32.3447,32.2923,32.336,87400.0
2014-04-17 14:25:00,37.02,37.04,37.02,37.02,53200.0,32.336,32.3534,32.336,32.336,53200.0
2014-04-17 14:30:00,37.02,37.03,37.01,37.02,65000.0,32.336,32.3447,32.3272,32.336,65000.0
2014-04-17 14:35:00,37.02,37.04,37.02,37.03,80800.0,32.336,32.3534,32.336,32.3447,80800.0
2014-04-17 14:40:00,37.03,37.05,37.03,37.03,53400.0,32.3447,32.3622,32.3447,32.3447,53400.0
2014-04-17 14:45:00,37.02,37.04,37.02,37.02,64200.0,32.336,32.3534,32.336,32.336,64200.0
2014-04-17 14:50:00,37.03,37.05,37.01,37.04,60200.0,32.3447,32.3622,32.3272,32.3534,60200.0
2014-04-17 14:55:00,37.04,37.05,37.04,37.05,50600.0,32.3534,32.3622,32.3534,32.3622,50600.0
2014-04-17 15:00:00,37.04,37.08,37.04,37.06,78400.0,32.3534,32.3884,32.3534,32.3709,78400.0
2014-04-17 15:05:00,37.06,37.1,37.06,37.1,107200.0,32.3709,32.4059,32.3709,32.4059,107200.0
2014-04-17 15:10:00,37.1,37.1,37.08,37.08,59800.0,32.4059,32.4059,32.3884,32.3884,59800.0
2014-04-17 15:15:00,37.09,37.12,37.06,37.06,91600.0,32.3971,32.4233,32.3709,32.3709,91600.0
2014-04-17 15:20:00,37.06,37.08,37.06,37.07,60200.0,32.3709,32.3884,32.3709,32.3797,60200.0
2014-04-17 15:25:00,37.06,37.08,37.06,37.06,69400.0,32.3709,32.3884,32.3709,32.3709,69400.0
2014-04-17 15:30:00,37.06,37.07,37.04,37.04,122600.0,32.3709,32.3797,32.3534,32.3534,122600.0
2014-04-17 15:35:00,37.05,37.05,37.0,37.03,170600.0,32.3622,32.3622,32.3185,32.3447,170600.0
2014-04-17 15:40:00,37.03,37.04,36.99,37.01,128200.0,32.3447,32.3534,32.3098,32.3272,128200.0
2014-04-17 15:45:00,37.01,37.06,36.99,37.04,238200.0,32.3272,32.3709,32.3098,32.3534,238200.0
2014-04-17 15:50:00,37.04,37.04,37.01,37.01,187200.0,32.3534,32.3534,32.3272,32.3272,187200.0
2014-04-17 15:55:00,37.01,37.04,37.01,37.02,621400.0,32.3272,32.3534,32.3272,32.336,621400.0
2014-04-21 09:30:00,36.96,37.02,36.81,36.85,218000.0,32.2836,32.336,32.1526,32.1875,218000.0
2014-04-21 09:35:00,36.87,37.0,36.84,36.9,246800.0,32.205,32.3185,32.1788,32.2312,246800.0
2014-04-21 09:40:00,36.86,36.95,36.84,36.94,74800.0,32.1962,32.2748,32.1788,32.2661,74800.0
2014-04-21 09:45:00,36.93,36.94,36.85,36.85,70600.0,32.2574,32.2661,32.1875,32.1875,70600.0
2014-04-21 09:50:00,36.86,36.95,36.86,36.9,251400.0,32.1962,32.2748,32.1962,32.2312,251400.0
2014-04-21 09:55:00,36.91,36.92,36.88,36.9,144000.0,32.2399,32.2486,32.2137,32.2312,144000.0
2014-04-21 10:00:00,36.89,36.96,36.89,36.96,94800.0,32.2224,32.2836,32.2224,32.2836,94800.0
2014-04-21 10:05:00,36.97,36.98,36.85,36.88,62400.0,32.2923,32.301,32.1875,32.2137,62400.0
2014-04-21 10:10:00,36.88,36.88,36.79,36.88,120200.0,32.2137,32.2137,32.1351,32.2137,120200.0
2014-04-21 10:15:00,36.88,36.89,36.85,36.85,132000.0,32.2137,32.2224,32.1875,32.1875,132000.0
2014-04-21 10:20:00,36.85,36.89,36.83,36.88,123600.0,32.1875,32.2224,32.17,32.2137,123600.0
2014-04-21 10:25:00,36.88,36.9,36.8,36.83,48600.0,32.2137,32.2312,32.1438,32.17,48600.0
2014-04-21 10:30:00,36.83,36.83,36.77,36.8,81600.0,32.17,32.17,32.1176,32.1438,81600.0
2014-04-21 10:35:00,36.8,36.82,36.77,36.77,121000.0,32.1438,32.1613,32.1176,32.1176,121000.0
2014-04-21 10:40:00,36.78,36.82,36.77,36.77,81000.0,32.1263,32.1613,32.1176,32.1176,81000.0
2014-04-21 10:45:00,36.77,36.81,36.77,36.77,28800.0,32.1176,32.1526,32.1176,32.1176,28800.0
2014-04-21 10:50:00,36.79,36.79,36.7,36.72,58400.0,32.1351,32.1351,32.0565,32.0739,58400.0
2014-04-21 10:55:00,36.73,36.76,36.7,36.72,31000.0,32.0827,32.1089,32.0565,32.0739,31000.0
2014-04-21 11:00:00,36.72,36.73,36.66,36.68,70600.0,32.0739,32.0827,32.0215,32.039,70600.0
2014-04-21 11:05:00,36.67,36.77,36.67,36.74,57000.0,32.0303,32.1176,32.0303,32.0914,57000.0
2014-04-21 11:10:00,36.74,36.84,36.74,36.83,54600.0,32.0914,32.1788,32.0914,32.17,54600.0
2014-04-21 11:15:00,36.82,36.87,36.82,36.87,42200.0,32.1613,32.205,32.1613,32.205,42200.0
2014-04-21 11:20:00,36.87,36.88,36.85,36.85,35600.0,32.205,32.2137,32.1875,32.1875,35600.0
2014-04-21 11:25:00,36.85,36.85,36.81,36.81,25000.0,32.1875,32.1875,32.1526,32.1526,25000.0
2014-04-21 11:30:00,36.81,36.81,36.77,36.8,33000.0,32.1526,32.1526,32.1176,32.1438,33000.0
2014-04-21 11:35:00,36.81,36.82,36.78,36.81,34200.0,32.1526,32.1613,32.1263,32.1526,34200.0
2014-04-21 11:40:00,36.81,36.82,36.77,36.79,28600.0,32.1526,32.1613,32.1176,32.1351,28600.0
2014-04-21 11:45:00,36.79,36.8,36.77,36.8,119800.0,32.1351,32.1438,32.1176,32.1438,119800.0
2014-04-21 11:50:00,36.8,36.84,36.79,36.84,30200.0,32.1438,32.1788,32.1351,32.1788,30200.0
2014-04-21 11:55:00,36.84,36.84,36.81,36.81,18200.0,32.1788,32.1788,32.1526,32.1526,18200.0
2014-04-21 12:00:00,36.81,36.83,36.79,36.83,36800.0,32.1526,32.17,32.1351,32.17,36800.0
2014-04-21 12:05:00,36.84,36.84,36.8,36.8,22000.0,32.1788,32.1788,32.1438,32.1438,22000.0
2014-04-21 12:10:00,36.8,36.82,36.8,36.82,48400.0,32.1438,32.1613,32.1438,32.1613,48400.0
2014-04-21 12:15:00,36.82,36.86,36.82,36.86,98600.0,32.1613,32.1962,32.1613,32.1962,98600.0
2014-04-21 12:20:00,36.85,36.89,36.8,36.88,282000.0,32.1875,32.2224,32.1438,32.2137,282000.0
2014-04-21 12:25:00,36.88,36.88,36.86,36.88,86600.0,32.2137,32.2137,32.1962,32.2137,86600.0
2014-04-21 12:30:00,36.88,36.88,36.87,36.87,68200.0,32.2137,32.2137,32.205,32.205,68200.0
2014-04-21 12:35:00,36.88,36.89,36.87,36.88,39600.0,32.2137,32.2224,32.205,32.2137,39600.0
2014-04-21 12:40:00,36.88,36.91,36.87,36.9,43200.0,32.2137,32.2399,32.205,32.2312,43200.0
2014-04-21 12:45:00,36.9,36.91,36.9,36.9,118200.0,32.2312,32.2399,32.2312,32.2312,118200.0
2014-04-21 12:50:00,36.9,36.92,36.9,36.91,36600.0,32.2312,32.2486,32.2312,32.2399,36600.0
2014-04-21 12:55:00,36.9,36.92,36.89,36.9,161400.0,32.2312,32.2486,32.2224,32.2312,161400.0
2014-04-21 13:00:00,36.91,36.92,36.9,36.9,152800.0,32.2399,32.2486,32.2312,32.2312,152800.0
2014-04-21 13:05:00,36.9,36.91,36.9,36.9,51600.0,32.2312,32.2399,32.2312,32.2312,51600.0
2014-04-21 13:10:00,36.91,36.93,36.9,36.9,49400.0,32.2399,32.2574,32.2312,32.2312,49400.0
2014-04-21 13:15:00,36.92,36.95,36.91,36.92,25200.0,32.2486,32.2748,32.2399,32.2486,25200.0
2014-04-21 13:20:00,36.92,36.95,36.9,36.95,50800.0,32.2486,32.2748,32.2312,32.2748,50800.0
2014-04-21 13:25:00,36.95,37.01,36.95,36.99,128400.0,32.2748,32.3272,32.2748,32.3098,128400.0
2014-04-21 13:30:00,36.99,37.01,36.99,37.01,38000.0,32.3098,32.3272,32.3098,32.3272,38000.0
2014-04-21 13:35:00,37.01,37.02,36.98,36.99,103600.0,32.3272,32.336,32.301,32.3098,103600.0
2014-04-21 13:40:00,36.99,37.02,36.98,37.01,28400.0,32.3098,32.336,32.301,32.3272,28400.0
2014-04-21 13:45:00,37.0,37.02,36.99,36.99,34600.0,32.3185,32.336,32.3098,32.3098,34600.0
2014-04-21 13:50:00,37.01,37.03,36.99,37.0,68200.0,32.3272,32.3447,32.3098,32.3185,68200.0
2014-04-21 13:55:00,37.0,37.02,36.99,37.01,38600.0,32.3185,32.336,32.3098,32.3272,38600.0
2014-04-21 14:00:00,37.01,37.01,36.98,36.98,39200.0,32.3272,32.3272,32.301,32.301,39200.0
2014-04-21 14:05:00,36.99,37.01,36.98,37.0,51000.0,32.3098,32.3272,32.301,32.3185,51000.0
2014-04-21 14:10:00,37.0,37.01,36.99,37.0,45400.0,32.3185,32.3272,32.3098,32.3185,45400.0
2014-04-21 14:15:00,37.0,37.01,36.99,37.0,23000.0,32.3185,32.3272,32.3098,32.3185,23000.0
2014-04-21 14:20:00,37.0,37.01,36.98,36.98,48400.0,32.3185,32.3272,32.301,32.301,48400.0
2014-04-21 14:25:00,36.98,37.0,36.98,36.99,29600.0,32.301,32.3185,32.301,32.3098,29600.0
2014-04-21 14:30:00,37.0,37.01,36.99,37.0,36800.0,32.3185,32.3272,32.3098,32.3185,36800.0
2014-04-21 14:35:00,37.0,37.02,37.0,37.01,27600.0,32.3185,32.336,32.3185,32.3272,27600.0
2014-04-21 14:40:00,37.02,37.02,36.99,37.01,44200.0,32.336,32.336,32.3098,32.3272,44200.0
2014-04-21 14:45:00,37.01,37.02,36.99,37.02,43000.0,32.3272,32.336,32.3098,32.336,43000.0
2014-04-21 14:50:00,37.02,37.02,36.99,37.01,28000.0,32.336,32.336,32.3098,32.3272,28000.0
2014-04-21 14:55:00,37.01,37.02,36.99,37.0,58000.0,32.3272,32.336,32.3098,32.3185,58000.0
2014-04-21 15:00:00,37.01,37.01,36.99,37.0,47200.0,32.3272,32.3272,32.3098,32.3185,47200.0
2014-04-21 15:05:00,37.0,37.01,36.99,36.99,67000.0,32.3185,32.3272,32.3098,32.3098,67000.0
2014-04-21 15:10:00,36.98,37.01,36.98,37.0,88400.0,32.301,32.3272,32.301,32.3185,88400.0
2014-04-21 15:15:00,37.01,37.01,36.99,37.01,97400.0,32.3272,32.3272,32.3098,32.3272,97400.0
2014-04-21 15:20:00,37.01,37.01,36.97,36.97,70200.0,32.3272,32.3272,32.2923,32.2923,70200.0
2014-04-21 15:25:00,36.97,36.99,36.95,36.96,69000.0,32.2923,32.3098,32.2748,32.2836,69000.0
2014-04-21 15:30:00,36.95,36.98,36.94,36.95,61000.0,32.2748,32.301,32.2661,32.2748,61000.0
2014-04-21 15:35:00,36.95,36.96,36.93,36.95,71800.0,32.2748,32.2836,32.2574,32.2748,71800.0
2014-04-21 15:40:00,36.95,36.95,36.91,36.94,80800.0,32.2748,32.2748,32.2399,32.2661,80800.0
2014-04-21 15:45:00,36.93,36.95,36.92,36.93,93600.0,32.2574,32.2748,32.2486,32.2574,93600.0
2014-04-21 15:50:00,36.93,36.95,36.92,36.94,184800.0,32.2574,32.2748,32.2486,32.2661,184800.0
2014-04-21 15:55:00,36.94,36.96,36.92,36.95,220600.0,32.2661,32.2836,32.2486,32.2748,220600.0
2014-04-22 09:30:00,36.85,37.24,36.85,37.13,202000.0,32.1875,32.5281,32.1875,32.4321,202000.0
2014-04-22 09:35:00,37.13,37.21,37.08,37.13,49800.0,32.4321,32.5019,32.3884,32.4321,49800.0
2014-04-22 09:40:00,37.13,37.15,37.0,37.01,48200.0,32.4321,32.4495,32.3185,32.3272,48200.0
2014-04-22 09:45:00,37.0,37.1,36.98,37.1,46800.0,32.3185,32.4059,32.301,32.4059,46800.0
2014-04-22 09:50:00,37.09,37.13,37.02,37.02,142400.0,32.3971,32.4321,32.336,32.336,142400.0
2014-04-22 09:55:00,37.04,37.12,37.04,37.09,51800.0,32.3534,32.4233,32.3534,32.3971,51800.0
2014-04-22 10:00:00,37.1,37.13,37.05,37.13,43400.0,32.4059,32.4321,32.3622,32.4321,43400.0
2014-04-22 10:05:00,37.13,37.17,37.08,37.09,109600.0,32.4321,32.467,32.3884,32.3971,109600.0
2014-04-22 10:10:00,37.09,37.1,37.06,37.06,39600.0,32.3971,32.4059,32.3709,32.3709,39600.0
2014-04-22 10:15:00,37.08,37.1,37.06,37.09,33200.0,32.3884,32.4059,32.3709,32.3971,33200.0
2014-04-22 10:20:00,37.08,37.1,37.02,37.03,62400.0,32.3884,32.4059,32.336,32.3447,62400.0
2014-04-22 10:25:00,37.03,37.07,37.0,37.07,102200.0,32.3447,32.3797,32.3185,32.3797,102200.0
2014-04-22 10:30:00,37.07,37.11,37.03,37.06,45000.0,32.3797,32.4146,32.3447,32.3709,45000.0
2014-04-22 10:35:00,37.05,37.1,37.03,37.09,25400.0,32.3622,32.4059,32.3447,32.3971,25400.0
2014-04-22 10:40:00,37.09,37.1,37.05,37.05,37800.0,32.3971,32.4059,32.3622,32.3622,37800.0
2014-04-22 10:45:00,37.05,37.05,36.99,37.02,22000.0,32.3622,32.3622,32.3098,32.336,22000.0
2014-04-22 10:50:00,37.02,37.05,37.01,37.05,45400.0,32.336,32.3622,32.3272,32.3622,45400.0
2014-04-22 10:55:00,37.05,37.1,37.02,37.1,43200.0,32.3622,32.4059,32.336,32.4059,43200.0
2014-04-22 11:00:00,37.1,37.15,37.1,37.13,29000.0,32.4059,32.4495,32.4059,32.4321,29000.0
2014-04-22 11:05:00,37.15,37.18,37.13,37.13,26600.0,32.4495,32.4757,32.4321,32.4321,26600.0
2014-04-22 11:10:00,37.13,37.15,37.11,37.13,25600.0,32.4321,32.4495,32.4146,32.4321,25600.0
2014-04-22 11:15:00,37.14,37.17,37.13,37.17,26000.0,32.4408,32.467,32.4321,32.467,26000.0
2014-04-22 11:20:00,37.16,37.19,37.15,37.16,29000.0,32.4583,32.4845,32.4495,32.4583,29000.0
2014-04-22 11:25:00,37.16,37.17,37.15,37.15,21400.0,32.4583,32.467,32.4495,32.4495,21400.0
2014-04-22 11:30:00,37.14,37.17,37.13,37.15,31200.0,32.4408,32.467,32.4321,32.4495,31200.0
2014-04-22 11:35:00,37.15,37.16,37.13,37.16,26400.0,32.4495,32.4583,32.4321,32.4583,26400.0
2014-04-22 11:40:00,37.15,37.17,37.13,37.13,54600.0,32.4495,32.467,32.4321,32.4321,54600.0
2014-04-22 11:45:00,37.13,37.15,37.12,37.15,21800.0,32.4321,32.4495,32.4233,32.4495,21800.0
2014-04-22 11:50:00,37.15,37.17,37.13,37.17,20800.0,32.4495,32.467,32.4321,32.467,20800.0
2014-04-22 11:55:00,37.17,37.18,37.15,37.17,16600.0,32.467,32.4757,32.4495,32.467,16600.0
2014-04-22 12:00:00,37.17,37.19,37.17,37.17,31000.0,32.467,32.4845,32.467,32.467,31000.0
2014-04-22 12:05:00,37.17,37.18,37.15,37.16,37000.0,32.467,32.4757,32.4495,32.4583,37000.0
2014-04-22 12:10:00,37.17,37.2,37.16,37.19,33000.0,32.467,32.4932,32.4583,32.4845,33000.0
2014-04-22 12:15:00,37.19,37.19,37.14,37.15,24600.0,32.4845,32.4845,32.4408,32.4495,24600.0
2014-04-22 12:20:00,37.15,37.2,37.14,37.19,29400.0,32.4495,32.4932,32.4408,32.4845,29400.0
2014-04-22 12:25:00,37.19,37.21,37.18,37.2,59600.0,32.4845,32.5019,32.4757,32.4932,59600.0
2014-04-22 12:30:00,37.21,37.22,37.18,37.19,43600.0,32.5019,32.5107,32.4757,32.4845,43600.0
2014-04-22 12:35:00,37.18,37.22,37.17,37.21,32200.0,32.4757,32.5107,32.467,32.5019,32200.0
2014-04-22 12:40:00,37.21,37.24,37.2,37.23,50200.0,32.5019,32.5281,32.4932,32.5194,50200.0
2014-04-22 12:45:00,37.24,37.24,37.2,37.2,25200.0,32.5281,32.5281,32.4932,32.4932,25200.0
2014-04-22 12:50:00,37.2,37.24,37.2,37.24,33400.0,32.4932,32.5281,32.4932,32.5281,33400.0
2014-04-22 12:55:00,37.24,37.24,37.22,37.24,47000.0,32.5281,32.5281,32.5107,32.5281,47000.0
2014-04-22 13:00:00,37.24,37.25,37.23,37.25,51400.0,32.5281,32.5369,32.5194,32.5369,51400.0
2014-04-22 13:05:00,37.24,37.31,37.24,37.31,121600.0,32.5281,32.5893,32.5281,32.5893,121600.0
2014-04-22 13:10:00,37.31,37.31,37.28,37.29,40600.0,32.5893,32.5893,32.5631,32.5718,40600.0
2014-04-22 13:15:00,37.29,37.31,37.27,37.31,36400.0,32.5718,32.5893,32.5543,32.5893,36400.0
2014-04-22 13:20:00,37.31,37.35,37.3,37.35,43000.0,32.5893,32.6242,32.5806,32.6242,43000.0
2014-04-22 13:25:00,37.34,37.35,37.33,37.33,30400.0,32.6155,32.6242,32.6068,32.6068,30400.0
2014-04-22 13:30:00,37.33,37.34,37.29,37.3,39600.0,32.6068,32.6155,32.5718,32.5806,39600.0
2014-04-22 13:35:00,37.3,37.35,37.29,37.34,36000.0,32.5806,32.6242,32.5718,32.6155,36000.0
2014-04-22 13:40:00,37.33,37.34,37.29,37.31,27400.0,32.6068,32.6155,32.5718,32.5893,27400.0
2014-04-22 13:45:00,37.3,37.33,37.29,37.31,34800.0,32.5806,32.6068,32.5718,32.5893,34800.0
2014-04-22 13:50:00,37.31,37.31,37.27,37.28,31200.0,32.5893,32.5893,32.5543,32.5631,31200.0
2014-04-22 13:55:00,37.28,37.31,37.27,37.3,43800.0,32.5631,32.5893,32.5543,32.5806,43800.0
2014-04-22 14:00:00,37.3,37.3,37.26,37.26,28200.0,32.5806,32.5806,32.5456,32.5456,28200.0
2014-04-22 14:05:00,37.26,37.27,37.24,37.26,33400.0,32.5456,32.5543,32.5281,32.5456,33400.0
2014-04-22 14:10:00,37.26,37.27,37.24,37.27,28800.0,32.5456,32.5543,32.5281,32.5543,28800.0
2014-04-22 14:15:00,37.27,37.27,37.21,37.25,43400.0,32.5543,32.5543,32.5019,32.5369,43400.0
2014-04-22 14:20:00,37.24,37.27,37.24,37.27,24800.0,32.5281,32.5543,32.5281,32.5543,24800.0
2014-04-22 14:25:00,37.26,37.27,37.23,37.23,44800.0,32.5456,32.5543,32.5194,32.5194,44800.0
2014-04-22 14:30:00,37.23,37.24,37.22,37.23,39400.0,32.5194,32.5281,32.5107,32.5194,39400.0
2014-04-22 14:35:00,37.23,37.24,37.22,37.24,37200.0,32.5194,32.5281,32.5107,32.5281,37200.0
2014-04-22 14:40:00,37.24,37.26,37.22,37.24,34400.0,32.5281,32.5456,32.5107,32.5281,34400.0
2014-04-22 14:45:00,37.24,37.25,37.21,37.21,33000.0,32.5281,32.5369,32.5019,32.5019,33000.0
2014-04-22 14:50:00,37.21,37.21,37.19,37.2,35400.0,32.5019,32.5019,32.4845,32.4932,35400.0
2014-04-22 14:55:00,37.19,37.22,37.19,37.21,33800.0,32.4845,32.5107,32.4845,32.5019,33800.0
2014-04-22 15:00:00,37.2,37.2,37.17,37.18,43800.0,32.4932,32.4932,32.467,32.4757,43800.0
2014-04-22 15:05:00,37.18,37.19,37.16,37.19,44000.0,32.4757,32.4845,32.4583,32.4845,44000.0
2014-04-22 15:10:00,37.19,37.22,37.17,37.19,56600.0,32.4845,32.5107,32.467,32.4845,56600.0
2014-04-22 15:15:00,37.2,37.21,37.16,37.18,42800.0,32.4932,32.5019,32.4583,32.4757,42800.0
2014-04-22 15:20:00,37.18,37.19,37.17,37.18,48600.0,32.4757,32.4845,32.467,32.4757,48600.0
2014-04-22 15:25:00,37.17,37.18,37.16,37.18,73200.0,32.467,32.4757,32.4583,32.4757,73200.0
2014-04-22 15:30:00,37.18,37.2,37.17,37.2,78400.0,32.4757,32.4932,32.467,32.4932,78400.0
2014-04-22 15:35:00,37.2,37.22,37.19,37.21,90200.0,32.4932,32.5107,32.4845,32.5019,90200.0
2014-04-22 15:40:00,37.21,37.22,37.17,37.18,120400.0,32.5019,32.5107,32.467,32.4757,120400.0
2014-04-22 15:45:00,37.18,37.21,37.18,37.19,136000.0,32.4757,32.5019,32.4757,32.4845,136000.0
2014-04-22 15:50:00,37.19,37.22,37.19,37.2,145600.0,32.4845,32.5107,32.4845,32.4932,145600.0
2014-04-22 15:55:00,37.2,37.21,37.16,37.17,352400.0,32.4932,32.5019,32.4583,32.467,352400.0
2014-04-23 09:30:00,37.27,37.4,37.24,37.35,165400.0,32.5543,32.6679,32.5281,32.6242,165400.0
2014-04-23 09:35:00,37.35,37.41,37.33,37.37,106600.0,32.6242,32.6766,32.6068,32.6417,106600.0
2014-04-23 09:40:00,37.37,37.43,37.29,37.31,167400.0,32.6417,32.6941,32.5718,32.5893,167400.0
2014-04-23 09:45:00,37.32,37.33,37.21,37.23,43600.0,32.598,32.6068,32.5019,32.5194,43600.0
2014-04-23 09:50:00,37.24,37.26,37.16,37.18,58600.0,32.5281,32.5456,32.4583,32.4757,58600.0
2014-04-23 09:55:00,37.17,37.19,37.13,37.18,36000.0,32.467,32.4845,32.4321,32.4757,36000.0
2014-04-23 10:00:00,37.16,37.16,37.06,37.09,63800.0,32.4583,32.4583,32.3709,32.3971,63800.0
2014-04-23 10:05:00,37.1,37.16,37.09,37.12,38000.0,32.4059,32.4583,32.3971,32.4233,38000.0
2014-04-23 10:10:00,37.12,37.18,37.1,37.1,74000.0,32.4233,32.4757,32.4059,32.4059,74000.0
2014-04-23 10:15:00,37.11,37.19,37.1,37.17,41000.0,32.4146,32.4845,32.4059,32.467,41000.0
2014-04-23 10:20:00,37.16,37.24,37.16,37.23,44000.0,32.4583,32.5281,32.4583,32.5194,44000.0
2014-04-23 10:25:00,37.24,37.26,37.21,37.23,49800.0,32.5281,32.5456,32.5019,32.5194,49800.0
2014-04-23 10:30:00,37.24,37.24,37.21,37.23,52200.0,32.5281,32.5281,32.5019,32.5194,52200.0
2014-04-23 10:35:00,37.23,37.26,37.21,37.24,36200.0,32.5194,32.5456,32.5019,32.5281,36200.0
2014-04-23 10:40:00,37.26,37.3,37.24,37.29,41600.0,32.5456,32.5806,32.5281,32.5718,41600.0
2014-04-23 10:45:00,37.29,37.34,37.29,37.31,133200.0,32.5718,32.6155,32.5718,32.5893,133200.0
2014-04-23 10:50:00,37.3,37.33,37.27,37.3,44000.0,32.5806,32.6068,32.5543,32.5806,44000.0
2014-04-23 10:55:00,37.3,37.32,37.23,37.28,28200.0,32.5806,32.598,32.5194,32.5631,28200.0
2014-04-23 11:00:00,37.27,37.31,37.26,37.27,45200.0,32.5543,32.5893,32.5456,32.5543,45200.0
2014-04-23 11:05:00,37.27,37.27,37.24,37.27,47200.0,32.5543,32.5543,32.5281,32.5543,47200.0
2014-04-23 11:10:00,37.29,37.32,37.24,37.24,98800.0,32.5718,32.598,32.5281,32.5281,98800.0
2014-04-23 11:15:00,37.25,37.27,37.22,37.23,52800.0,32.5369,32.5543,32.5107,32.5194,52800.0
2014-04-23 11:20:00,37.24,37.24,37.19,37.22,127800.0,32.5281,32.5281,32.4845,32.5107,127800.0
2014-04-23 11:25:00,37.22,37.27,37.21,37.24,31800.0,32.5107,32.5543,32.5019,32.5281,31800.0
2014-04-23 11:30:00,37.24,37.31,37.24,37.27,54600.0,32.5281,32.5893,32.5281,32.5543,54600.0
2014-04-23 11:35:00,37.27,37.34,37.27,37.34,40400.0,32.5543,32.6155,32.5543,32.6155,40400.0
2014-04-23 11:40:00,37.34,37.35,37.31,37.32,30400.0,32.6155,32.6242,32.5893,32.598,30400.0
2014-04-23 11:45:00,37.32,37.32,37.27,37.27,15000.0,32.598,32.598,32.5543,32.5543,15000.0
2014-04-23 11:50:00,37.27,37.27,37.22,37.26,21000.0,32.5543,32.5543,32.5107,32.5456,21000.0
2014-04-23 11:55:00,37.26,37.29,37.24,37.29,23800.0,32.5456,32.5718,32.5281,32.5718,23800.0
2014-04-23 12:00:00,37.28,37.29,37.26,37.27,15800.0,32.5631,32.5718,32.5456,32.5543,15800.0
2014-04-23 12:05:00,37.27,37.27,37.24,37.24,19000.0,32.5543,32.5543,32.5281,32.5281,19000.0
2014-04-23 12:10:00,37.23,37.24,37.21,37.24,17800.0,32.5194,32.5281,32.5019,32.5281,17800.0
2014-04-23 12:15:00,37.24,37.24,37.19,37.19,30000.0,32.5281,32.5281,32.4845,32.4845,30000.0
2014-04-23 12:20:00,37.19,37.2,37.18,37.2,28000.0,32.4845,32.4932,32.4757,32.4932,28000.0
2014-04-23 12:25:00,37.2,37.2,37.18,37.2,29800.0,32.4932,32.4932,32.4757,32.4932,29800.0
2014-04-23 12:30:00,37.2,37.21,37.19,37.19,48600.0,32.4932,32.5019,32.4845,32.4845,48600.0
2014-04-23 12:35:00,37.2,37.2,37.18,37.2,26000.0,32.4932,32.4932,32.4757,32.4932,26000.0
2014-04-23 12:40:00,37.2,37.21,37.19,37.19,25200.0,32.4932,32.5019,32.4845,32.4845,25200.0
2014-04-23 12:45:00,37.19,37.2,37.18,37.2,14800.0,32.4845,32.4932,32.4757,32.4932,14800.0
2014-04-23 12:50:00,37.2,37.2,37.17,37.18,26200.0,32.4932,32.4932,32.467,32.4757,26200.0
2014-04-23 12:55:00,37.18,37.2,37.17,37.2,29200.0,32.4757,32.4932,32.467,32.4932,29200.0
2014-04-23 13:00:00,37.2,37.2,37.17,37.18,33000.0,32.4932,32.4932,32.467,32.4757,33000.0
2014-04-23 13:05:00,37.18,37.18,37.1,37.17,168600.0,32.4757,32.4757,32.4059,32.467,168600.0
2014-04-23 13:10:00,37.17,37.21,37.17,37.19,23000.0,32.467,32.5019,32.467,32.4845,23000.0
2014-04-23 13:15:00,37.18,37.22,37.18,37.22,26200.0,32.4757,32.5107,32.4757,32.5107,26200.0
2014-04-23 13:20:00,37.23,37.23,37.19,37.2,26600.0,32.5194,32.5194,32.4845,32.4932,26600.0
2014-04-23 13:25:00,37.2,37.23,37.19,37.21,36600.0,32.4932,32.5194,32.4845,32.5019,36600.0
2014-04-23 13:30:00,37.21,37.23,37.2,37.22,41000.0,32.5019,32.5194,32.4932,32.5107,41000.0
2014-04-23 13:35:00,37.22,37.24,37.22,37.23,26600.0,32.5107,32.5281,32.5107,32.5194,26600.0
2014-04-23 13:40:00,37.23,37.24,37.21,37.22,38600.0,32.5194,32.5281,32.5019,32.5107,38600.0
2014-04-23 13:45:00,37.22,37.22,37.19,37.2,43800.0,32.5107,32.5107,32.4845,32.4932,43800.0
2014-04-23 13:50:00,37.2,37.22,37.19,37.21,35000.0,32.4932,32.5107,32.4845,32.5019,35000.0
2014-04-23 13:55:00,37.21,37.21,37.18,37.19,45200.0,32.5019,32.5019,32.4757,32.4845,45200.0
2014-04-23 14:00:00,37.19,37.19,37.12,37.14,38400.0,32.4845,32.4845,32.4233,32.4408,38400.0
2014-04-23 14:05:00,37.13,37.15,37.12,37.15,53600.0,32.4321,32.4495,32.4233,32.4495,53600.0
2014-04-23 14:10:00,37.15,37.15,37.09,37.1,34600.0,32.4495,32.4495,32.3971,32.4059,34600.0
2014-04-23 14:15:00,37.09,37.09,37.04,37.04,60200.0,32.3971,32.3971,32.3534,32.3534,60200.0
2014-04-23 14:20:00,37.04,37.07,37.04,37.04,28400.0,32.3534,32.3797,32.3534,32.3534,28400.0
2014-04-23 14:25:00,37.05,37.07,37.04,37.05,28800.0,32.3622,32.3797,32.3534,32.3622,28800.0
2014-04-23 14:30:00,37.05,37.1,37.05,37.08,46800.0,32.3622,32.4059,32.3622,32.3884,46800.0
2014-04-23 14:35:00,37.08,37.09,37.05,37.05,17200.0,32.3884,32.3971,32.3622,32.3622,17200.0
2014-04-23 14:40:00,37.06,37.07,37.01,37.04,39800.0,32.3709,32.3797,32.3272,32.3534,39800.0
2014-04-23 14:45:00,37.04,37.08,37.03,37.05,22800.0,32.3534,32.3884,32.3447,32.3622,22800.0
2014-04-23 14:50:00,37.05,37.09,37.05,37.07,31000.0,32.3622,32.3971,32.3622,32.3797,31000.0
2014-04-23 14:55:00,37.07,37.1,37.07,37.07,31000.0,32.3797,32.4059,32.3797,32.3797,31000.0
2014-04-23 15:00:00,37.07,37.1,37.07,37.1,29600.0,32.3797,32.4059,32.3797,32.4059,29600.0
2014-04-23 15:05:00,37.1,37.16,37.1,37.15,37600.0,32.4059,32.4583,32.4059,32.4495,37600.0
2014-04-23 15:10:00,37.15,37.15,37.1,37.13,30000.0,32.4495,32.4495,32.4059,32.4321,30000.0
2014-04-23 15:15:00,37.13,37.13,37.1,37.1,27600.0,32.4321,32.4321,32.4059,32.4059,27600.0
2014-04-23 15:20:00,37.1,37.12,37.1,37.12,28200.0,32.4059,32.4233,32.4059,32.4233,28200.0
2014-04-23 15:25:00,37.12,37.12,37.09,37.1,29000.0,32.4233,32.4233,32.3971,32.4059,29000.0
2014-04-23 15:30:00,37.1,37.11,37.07,37.07,36600.0,32.4059,32.4146,32.3797,32.3797,36600.0
2014-04-23 15:35:00,37.07,37.12,37.07,37.12,66000.0,32.3797,32.4233,32.3797,32.4233,66000.0
2014-04-23 15:40:00,37.11,37.12,37.1,37.1,71000.0,32.4146,32.4233,32.4059,32.4059,71000.0
2014-04-23 15:45:00,37.11,37.12,37.07,37.08,134000.0,32.4146,32.4233,32.3797,32.3884,134000.0
2014-04-23 15:50:00,37.08,37.09,37.05,37.05,102200.0,32.3884,32.3971,32.3622,32.3622,102200.0
2014-04-23 15:55:00,37.06,37.07,37.04,37.05,176000.0,32.3709,32.3797,32.3534,32.3622,176000.0
2014-04-24 09:30:00,37.01,37.19,37.01,37.15,221200.0,32.3272,32.4845,32.3272,32.4495,221200.0
2014-04-24 09:35:00,37.15,37.15,36.97,37.04,72200.0,32.4495,32.4495,32.2923,32.3534,72200.0
2014-04-24 09:40:00,37.04,37.1,36.97,36.97,49200.0,32.3534,32.4059,32.2923,32.2923,49200.0
2014-04-24 09:45:00,36.96,36.99,36.73,36.75,188000.0,32.2836,32.3098,32.0827,32.1001,188000.0
2014-04-24 09:50:00,36.74,36.77,36.69,36.73,126000.0,32.0914,32.1176,32.0477,32.0827,126000.0
2014-04-24 09:55:00,36.73,36.78,36.68,36.7,372600.0,32.0827,32.1263,32.039,32.0565,372600.0
2014-04-24 10:00:00,36.7,36.72,36.62,36.67,91400.0,32.0565,32.0739,31.9866,32.0303,91400.0
2014-04-24 10:05:00,36.66,36.66,36.58,36.6,93800.0,32.0215,32.0215,31.9517,31.9691,93800.0
2014-04-24 10:10:00,36.6,36.77,36.57,36.76,150600.0,31.9691,32.1176,31.9429,32.1089,150600.0
2014-04-24 10:15:00,36.76,36.79,36.71,36.74,225000.0,32.1089,32.1351,32.0652,32.0914,225000.0
2014-04-24 10:20:00,36.75,36.77,36.69,36.73,84600.0,32.1001,32.1176,32.0477,32.0827,84600.0
2014-04-24 10:25:00,36.72,36.83,36.68,36.82,55800.0,32.0739,32.17,32.039,32.1613,55800.0
2014-04-24 10:30:00,36.83,36.85,36.69,36.74,87400.0,32.17,32.1875,32.0477,32.0914,87400.0
2014-04-24 10:35:00,36.75,36.77,36.7,36.74,75400.0,32.1001,32.1176,32.0565,32.0914,75400.0
2014-04-24 10:40:00,36.74,36.79,36.73,36.76,63000.0,32.0914,32.1351,32.0827,32.1089,63000.0
2014-04-24 10:45:00,36.76,36.77,36.67,36.69,44800.0,32.1089,32.1176,32.0303,32.0477,44800.0
2014-04-24 10:50:00,36.68,36.7,36.62,36.64,70200.0,32.039,32.0565,31.9866,32.0041,70200.0
2014-04-24 10:55:00,36.64,36.73,36.62,36.69,105600.0,32.0041,32.0827,31.9866,32.0477,105600.0
2014-04-24 11:00:00,36.69,36.69,36.65,36.66,42000.0,32.0477,32.0477,32.0128,32.0215,42000.0
2014-04-24 11:05:00,36.67,36.76,36.67,36.75,17000.0,32.0303,32.1089,32.0303,32.1001,17000.0
2014-04-24 11:10:00,36.76,36.81,36.74,36.79,70000.0,32.1089,32.1526,32.0914,32.1351,70000.0
2014-04-24 11:15:00,36.8,36.85,36.77,36.85,32600.0,32.1438,32.1875,32.1176,32.1875,32600.0
2014-04-24 11:20:00,36.85,36.89,36.85,36.85,20000.0,32.1875,32.2224,32.1875,32.1875,20000.0
2014-04-24 11:25:00,36.86,36.87,36.79,36.8,62000.0,32.1962,32.205,32.1351,32.1438,62000.0
2014-04-24 11:30:00,36.81,36.82,36.77,36.81,52000.0,32.1526,32.1613,32.1176,32.1526,52000.0
2014-04-24 11:35:00,36.83,36.88,36.81,36.87,12600.0,32.17,32.2137,32.1526,32.205,12600.0
2014-04-24 11:40:00,36.88,36.88,36.82,36.82,37400.0,32.2137,32.2137,32.1613,32.1613,37400.0
2014-04-24 11:45:00,36.83,36.83,36.8,36.8,25000.0,32.17,32.17,32.1438,32.1438,25000.0
2014-04-24 11:50:00,36.8,36.8,36.75,36.79,38600.0,32.1438,32.1438,32.1001,32.1351,38600.0
2014-04-24 11:55:00,36.78,36.78,36.75,36.77,38000.0,32.1263,32.1263,32.1001,32.1176,38000.0
2014-04-24 12:00:00,36.76,36.79,36.75,36.78,50200.0,32.1089,32.1351,32.1001,32.1263,50200.0
2014-04-24 12:05:00,36.77,36.79,36.76,36.76,55200.0,32.1176,32.1351,32.1089,32.1089,55200.0
2014-04-24 12:10:00,36.76,36.79,36.76,36.77,21600.0,32.1089,32.1351,32.1089,32.1176,21600.0
2014-04-24 12:15:00,36.77,36.79,36.74,36.74,42800.0,32.1176,32.1351,32.0914,32.0914,42800.0
2014-04-24 12:20:00,36.74,36.78,36.74,36.76,44400.0,32.0914,32.1263,32.0914,32.1089,44400.0
2014-04-24 12:25:00,36.77,36.77,36.74,36.74,17000.0,32.1176,32.1176,32.0914,32.0914,17000.0
2014-04-24 12:30:00,36.74,36.77,36.74,36.76,29200.0,32.0914,32.1176,32.0914,32.1089,29200.0
2014-04-24 12:35:00,36.77,36.79,36.74,36.77,65000.0,32.1176,32.1351,32.0914,32.1176,65000.0
2014-04-24 12:40:00,36.76,36.78,36.76,36.77,28400.0,32.1089,32.1263,32.1089,32.1176,28400.0
2014-04-24 12:45:00,36.77,36.77,36.75,36.77,21800.0,32.1176,32.1176,32.1001,32.1176,21800.0
2014-04-24 12:50:00,36.77,36.77,36.76,36.77,27600.0,32.1176,32.1176,32.1089,32.1176,27600.0
2014-04-24 12:55:00,36.77,36.85,36.77,36.83,54400.0,32.1176,32.1875,32.1176,32.17,54400.0
2014-04-24 13:00:00,36.84,36.9,36.84,36.88,48600.0,32.1788,32.2312,32.1788,32.2137,48600.0
2014-04-24 13:05:00,36.88,36.89,36.87,36.88,30800.0,32.2137,32.2224,32.205,32.2137,30800.0
2014-04-24 13:10:00,36.88,36.88,36.84,36.85,34600.0,32.2137,32.2137,32.1788,32.1875,34600.0
2014-04-24 13:15:00,36.85,36.87,36.84,36.86,33000.0,32.1875,32.205,32.1788,32.1962,33000.0
2014-04-24 13:20:00,36.85,36.85,36.82,36.82,18800.0,32.1875,32.1875,32.1613,32.1613,18800.0
2014-04-24 13:25:00,36.83,36.83,36.76,36.77,48800.0,32.17,32.17,32.1089,32.1176,48800.0
2014-04-24 13:30:00,36.77,36.81,36.75,36.76,156600.0,32.1176,32.1526,32.1001,32.1089,156600.0
2014-04-24 13:35:00,36.75,36.76,36.67,36.67,29800.0,32.1001,32.1089,32.0303,32.0303,29800.0
2014-04-24 13:40:00,36.67,36.72,36.67,36.71,33200.0,32.0303,32.0739,32.0303,32.0652,33200.0
2014-04-24 13:45:00,36.71,36.73,36.66,36.68,24400.0,32.0652,32.0827,32.0215,32.039,24400.0
2014-04-24 13:50:00,36.68,36.7,36.67,36.69,30800.0,32.039,32.0565,32.0303,32.0477,30800.0
2014-04-24 13:55:00,36.69,36.69,36.6,36.62,51000.0,32.0477,32.0477,31.9691,31.9866,51000.0
2014-04-24 14:00:00,36.62,36.62,36.55,36.58,121000.0,31.9866,31.9866,31.9254,31.9517,121000.0
2014-04-24 14:05:00,36.57,36.63,36.56,36.59,38200.0,31.9429,31.9953,31.9342,31.9604,38200.0
2014-04-24 14:10:00,36.59,36.59,36.56,36.57,56400.0,31.9604,31.9604,31.9342,31.9429,56400.0
2014-04-24 14:15:00,36.58,36.61,36.57,36.6,58600.0,31.9517,31.9779,31.9429,31.9691,58600.0
2014-04-24 14:20:00,36.6,36.6,36.56,36.56,41200.0,31.9691,31.9691,31.9342,31.9342,41200.0
2014-04-24 14:25:00,36.56,36.58,36.56,36.58,45400.0,31.9342,31.9517,31.9342,31.9517,45400.0
2014-04-24 14:30:00,36.58,36.66,36.58,36.66,61400.0,31.9517,32.0215,31.9517,32.0215,61400.0
2014-04-24 14:35:00,36.65,36.69,36.64,36.69,46800.0,32.0128,32.0477,32.0041,32.0477,46800.0
2014-04-24 14:40:00,36.69,36.69,36.66,36.66,41200.0,32.0477,32.0477,32.0215,32.0215,41200.0
2014-04-24 14:45:00,36.66,36.69,36.63,36.68,78600.0,32.0215,32.0477,31.9953,32.039,78600.0
2014-04-24 14:50:00,36.68,36.68,36.65,36.65,41200.0,32.039,32.039,32.0128,32.0128,41200.0
2014-04-24 14:55:00,36.65,36.68,36.63,36.68,29600.0,32.0128,32.039,31.9953,32.039,29600.0
2014-04-24 15:00:00,36.68,36.75,36.68,36.74,168200.0,32.039,32.1001,32.039,32.0914,168200.0
2014-04-24 15:05:00,36.74,36.74,36.69,36.69,55600.0,32.0914,32.0914,32.0477,32.0477,55600.0
2014-04-24 15:10:00,36.7,36.71,36.67,36.71,88200.0,32.0565,32.0652,32.0303,32.0652,88200.0
2014-04-24 15:15:00,36.71,36.71,36.69,36.7,39000.0,32.0652,32.0652,32.0477,32.0565,39000.0
2014-04-24 15:20:00,36.7,36.71,36.69,36.7,74200.0,32.0565,32.0652,32.0477,32.0565,74200.0
2014-04-24 15:25:00,36.7,36.71,36.69,36.69,44000.0,32.0565,32.0652,32.0477,32.0477,44000.0
2014-04-24 15:30:00,36.69,36.7,36.66,36.67,84600.0,32.0477,32.0565,32.0215,32.0303,84600.0
2014-04-24 15:35:00,36.67,36.68,36.66,36.67,56200.0,32.0303,32.039,32.0215,32.0303,56200.0
2014-04-24 15:40:00,36.67,36.71,36.67,36.67,96800.0,32.0303,32.0652,32.0303,32.0303,96800.0
2014-04-24 15:45:00,36.68,36.68,36.66,36.68,151600.0,32.039,32.039,32.0215,32.039,151600.0
2014-04-24 15:50:00,36.68,36.72,36.68,36.71,152400.0,32.039,32.0739,32.039,32.0652,152400.0
2014-04-24 15:55:00,36.71,36.72,36.67,36.7,286200.0,32.0652,32.0739,32.0303,32.0565,286200.0
2014-04-25 09:30:00,36.55,36.82,36.55,36.77,148200.0,31.9254,32.1613,31.9254,32.1176,148200.0
2014-04-25 09:35:00,36.77,36.77,36.66,36.74,46600.0,32.1176,32.1176,32.0215,32.0914,46600.0
2014-04-25 09:40:00,36.76,36.81,36.69,36.81,56400.0,32.1089,32.1526,32.0477,32.1526,56400.0
2014-04-25 09:45:00,36.81,36.85,36.67,36.68,73600.0,32.1526,32.1875,32.0303,32.039,73600.0
2014-04-25 09:50:00,36.68,36.74,36.63,36.67,39400.0,32.039,32.0914,31.9953,32.0303,39400.0
2014-04-25 09:55:00,36.69,36.73,36.57,36.57,40600.0,32.0477,32.0827,31.9429,31.9429,40600.0
2014-04-25 10:00:00,36.57,36.68,36.56,36.67,49200.0,31.9429,32.039,31.9342,32.0303,49200.0
2014-04-25 10:05:00,36.66,36.7,36.62,36.68,58400.0,32.0215,32.0565,31.9866,32.039,58400.0
2014-04-25 10:10:00,36.68,36.72,36.66,36.69,35600.0,32.039,32.0739,32.0215,32.0477,35600.0
2014-04-25 10:15:00,36.69,36.74,36.68,36.68,50200.0,32.0477,32.0914,32.039,32.039,50200.0
2014-04-25 10:20:00,36.69,36.8,36.69,36.78,56800.0,32.0477,32.1438,32.0477,32.1263,56800.0
2014-04-25 10:25:00,36.78,36.78,36.69,36.73,66200.0,32.1263,32.1263,32.0477,32.0827,66200.0
2014-04-25 10:30:00,36.72,36.73,36.63,36.65,63200.0,32.0739,32.0827,31.9953,32.0128,63200.0
2014-04-25 10:35:00,36.64,36.65,36.52,36.62,72400.0,32.0041,32.0128,31.8992,31.9866,72400.0
2014-04-25 10:40:00,36.62,36.68,36.58,36.63,48000.0,31.9866,32.039,31.9517,31.9953,48000.0
2014-04-25 10:45:00,36.63,36.65,36.6,36.6,29800.0,31.9953,32.0128,31.9691,31.9691,29800.0
2014-04-25 10:50:00,36.62,36.63,36.59,36.6,42600.0,31.9866,31.9953,31.9604,31.9691,42600.0
2014-04-25 10:55:00,36.6,36.63,36.58,36.62,57000.0,31.9691,31.9953,31.9517,31.9866,57000.0
2014-04-25 11:00:00,36.62,36.63,36.57,36.59,89800.0,31.9866,31.9953,31.9429,31.9604,89800.0
2014-04-25 11:05:00,36.59,36.59,36.53,36.56,35200.0,31.9604,31.9604,31.908,31.9342,35200.0
2014-04-25 11:10:00,36.55,36.6,36.55,36.6,22600.0,31.9254,31.9691,31.9254,31.9691,22600.0
2014-04-25 11:15:00,36.59,36.59,36.56,36.58,47600.0,31.9604,31.9604,31.9342,31.9517,47600.0
2014-04-25 11:20:00,36.58,36.59,36.55,36.58,26200.0,31.9517,31.9604,31.9254,31.9517,26200.0
2014-04-25 11:25:00,36.58,36.65,36.57,36.65,95800.0,31.9517,32.0128,31.9429,32.0128,95800.0
2014-04-25 11:30:00,36.66,36.7,36.64,36.65,36400.0,32.0215,32.0565,32.0041,32.0128,36400.0
2014-04-25 11:35:00,36.65,36.65,36.6,36.62,36800.0,32.0128,32.0128,31.9691,31.9866,36800.0
2014-04-25 11:40:00,36.62,36.64,36.59,36.6,40600.0,31.9866,32.0041,31.9604,31.9691,40600.0
2014-04-25 11:45:00,36.6,36.64,36.6,36.63,41200.0,31.9691,32.0041,31.9691,31.9953,41200.0
2014-04-25 11:50:00,36.63,36.71,36.61,36.7,37000.0,31.9953,32.0652,31.9779,32.0565,37000.0
2014-04-25 11:55:00,36.7,36.71,36.67,36.7,39600.0,32.0565,32.0652,32.0303,32.0565,39600.0
2014-04-25 12:00:00,36.7,36.71,36.67,36.69,26400.0,32.0565,32.0652,32.0303,32.0477,26400.0
2014-04-25 12:05:00,36.69,36.72,36.68,36.69,31200.0,32.0477,32.0739,32.039,32.0477,31200.0
2014-04-25 12:10:00,36.69,36.73,36.69,36.69,26200.0,32.0477,32.0827,32.0477,32.0477,26200.0
2014-04-25 12:15:00,36.69,36.71,36.67,36.68,26400.0,32.0477,32.0652,32.0303,32.039,26400.0
2014-04-25 12:20:00,36.67,36.7,36.66,36.69,24200.0,32.0303,32.0565,32.0215,32.0477,24200.0
2014-04-25 12:25:00,36.69,36.71,36.67,36.69,35800.0,32.0477,32.0652,32.0303,32.0477,35800.0
2014-04-25 12:30:00,36.69,36.71,36.68,36.68,34600.0,32.0477,32.0652,32.039,32.039,34600.0
2014-04-25 12:35:00,36.68,36.7,36.65,36.68,25400.0,32.039,32.0565,32.0128,32.039,25400.0
2014-04-25 12:40:00,36.67,36.67,36.65,36.65,110000.0,32.0303,32.0303,32.0128,32.0128,110000.0
2014-04-25 12:45:00,36.65,36.66,36.59,36.6,43600.0,32.0128,32.0215,31.9604,31.9691,43600.0
2014-04-25 12:50:00,36.59,36.62,36.58,36.61,34000.0,31.9604,31.9866,31.9517,31.9779,34000.0
2014-04-25 12:55:00,36.61,36.61,36.57,36.57,29800.0,31.9779,31.9779,31.9429,31.9429,29800.0
2014-04-25 13:00:00,36.57,36.59,36.53,36.54,46400.0,31.9429,31.9604,31.908,31.9167,46400.0
2014-04-25 13:05:00,36.53,36.55,36.52,36.52,42000.0,31.908,31.9254,31.8992,31.8992,42000.0
2014-04-25 13:10:00,36.52,36.53,36.49,36.5,89200.0,31.8992,31.908,31.873,31.8818,89200.0
2014-04-25 13:15:00,36.5,36.5,36.45,36.45,114000.0,31.8818,31.8818,31.8381,31.8381,114000.0
2014-04-25 13:20:00,36.45,36.46,36.44,36.46,74400.0,31.8381,31.8468,31.8294,31.8468,74400.0
2014-04-25 13:25:00,36.46,36.47,36.42,36.43,121800.0,31.8468,31.8556,31.8119,31.8206,121800.0
2014-04-25 13:30:00,36.44,36.45,36.37,36.37,127000.0,31.8294,31.8381,31.7682,31.7682,127000.0
2014-04-25 13:35:00,36.37,36.41,36.34,36.41,112200.0,31.7682,31.8032,31.742,31.8032,112200.0
2014-04-25 13:40:00,36.41,36.43,36.4,36.41,55200.0,31.8032,31.8206,31.7944,31.8032,55200.0
2014-04-25 13:45:00,36.41,36.47,36.41,36.45,82400.0,31.8032,31.8556,31.8032,31.8381,82400.0
2014-04-25 13:50:00,36.46,36.46,36.42,36.43,40000.0,31.8468,31.8468,31.8119,31.8206,40000.0
2014-04-25 13:55:00,36.43,36.49,36.41,36.46,57600.0,31.8206,31.873,31.8032,31.8468,57600.0
2014-04-25 14:00:00,36.46,36.46,36.39,36.41,58600.0,31.8468,31.8468,31.7857,31.8032,58600.0
2014-04-25 14:05:00,36.4,36.43,36.36,36.38,72200.0,31.7944,31.8206,31.7595,31.777,72200.0
2014-04-25 14:10:00,36.38,36.4,36.34,36.35,161600.0,31.777,31.7944,31.742,31.7508,161600.0
2014-04-25 14:15:00,36.34,36.35,36.33,36.34,68000.0,31.742,31.7508,31.7333,31.742,68000.0
2014-04-25 14:20:00,36.34,36.38,36.33,36.38,44800.0,31.742,31.777,31.7333,31.777,44800.0
2014-04-25 14:25:00,36.38,36.41,36.37,36.37,49400.0,31.777,31.8032,31.7682,31.7682,49400.0
2014-04-25 14:30:00,36.37,36.38,36.34,36.38,63800.0,31.7682,31.777,31.742,31.777,63800.0
2014-04-25 14:35:00,36.38,36.42,36.37,36.41,69600.0,31.777,31.8119,31.7682,31.8032,69600.0
2014-04-25 14:40:00,36.41,36.41,36.33,36.33,97000.0,31.8032,31.8032,31.7333,31.7333,97000.0
2014-04-25 14:45:00,36.34,36.35,36.32,36.33,73600.0,31.742,31.7508,31.7245,31.7333,73600.0
2014-04-25 14:50:00,36.33,36.37,36.33,36.33,96000.0,31.7333,31.7682,31.7333,31.7333,96000.0
2014-04-25 14:55:00,36.33,36.34,36.27,36.27,142400.0,31.7333,31.742,31.6809,31.6809,142400.0
2014-04-25 15:00:00,36.27,36.32,36.26,36.32,122600.0,31.6809,31.7245,31.6721,31.7245,122600.0
2014-04-25 15:05:00,36.32,36.34,36.31,36.31,68200.0,31.7245,31.742,31.7158,31.7158,68200.0
2014-04-25 15:10:00,36.31,36.32,36.29,36.3,73400.0,31.7158,31.7245,31.6983,31.7071,73400.0
2014-04-25 15:15:00,36.3,36.31,36.27,36.27,130400.0,31.7071,31.7158,31.6809,31.6809,130400.0
2014-04-25 15:20:00,36.27,36.3,36.27,36.29,52800.0,31.6809,31.7071,31.6809,31.6983,52800.0
2014-04-25 15:25:00,36.29,36.34,36.27,36.32,112200.0,31.6983,31.742,31.6809,31.7245,112200.0
2014-04-25 15:30:00,36.33,36.36,36.32,36.34,117000.0,31.7333,31.7595,31.7245,31.742,117000.0
2014-04-25 15:35:00,36.34,36.35,36.32,36.33,112000.0,31.742,31.7508,31.7245,31.7333,112000.0
2014-04-25 15:40:00,36.33,36.39,36.33,36.37,139400.0,31.7333,31.7857,31.7333,31.7682,139400.0
2014-04-25 15:45:00,36.37,36.42,36.36,36.39,198200.0,31.7682,31.8119,31.7595,31.7857,198200.0
2014-04-25 15:50:00,36.39,36.39,36.35,36.38,166000.0,31.7857,31.7857,31.7508,31.777,166000.0
2014-04-25 15:55:00,36.38,36.4,36.33,36.35,342400.0,31.777,31.7944,31.7333,31.7508,342400.0
2014-04-28 09:30:00,36.68,36.85,36.59,36.59,239000.0,32.039,32.1875,31.9604,31.9604,239000.0
2014-04-28 09:35:00,36.59,36.63,36.43,36.48,111800.0,31.9604,31.9953,31.8206,31.8643,111800.0
2014-04-28 09:40:00,36.49,36.6,36.46,36.59,115400.0,31.873,31.9691,31.8468,31.9604,115400.0
2014-04-28 09:45:00,36.58,36.67,36.57,36.59,219400.0,31.9517,32.0303,31.9429,31.9604,219400.0
2014-04-28 09:50:00,36.6,36.68,36.59,36.64,49400.0,31.9691,32.039,31.9604,32.0041,49400.0
2014-04-28 09:55:00,36.64,36.72,36.63,36.65,52600.0,32.0041,32.0739,31.9953,32.0128,52600.0
2014-04-28 10:00:00,36.66,36.74,36.66,36.74,78200.0,32.0215,32.0914,32.0215,32.0914,78200.0
2014-04-28 10:05:00,36.74,36.74,36.63,36.72,45200.0,32.0914,32.0914,31.9953,32.0739,45200.0
2014-04-28 10:10:00,36.72,36.74,36.66,36.74,56200.0,32.0739,32.0914,32.0215,32.0914,56200.0
2014-04-28 10:15:00,36.75,36.84,36.73,36.74,85800.0,32.1001,32.1788,32.0827,32.0914,85800.0
2014-04-28 10:20:00,36.74,36.79,36.72,36.77,99600.0,32.0914,32.1351,32.0739,32.1176,99600.0
2014-04-28 10:25:00,36.77,36.77,36.71,36.72,126200.0,32.1176,32.1176,32.0652,32.0739,126200.0
2014-04-28 10:30:00,36.72,36.76,36.69,36.74,105600.0,32.0739,32.1089,32.0477,32.0914,105600.0
2014-04-28 10:35:00,36.74,36.75,36.69,36.69,41400.0,32.0914,32.1001,32.0477,32.0477,41400.0
2014-04-28 10:40:00,36.69,36.69,36.63,36.66,71400.0,32.0477,32.0477,31.9953,32.0215,71400.0
2014-04-28 10:45:00,36.66,36.66,36.57,36.58,56600.0,32.0215,32.0215,31.9429,31.9517,56600.0
2014-04-28 10:50:00,36.58,36.61,36.56,36.58,43400.0,31.9517,31.9779,31.9342,31.9517,43400.0
2014-04-28 10:55:00,36.57,36.6,36.57,36.59,40800.0,31.9429,31.9691,31.9429,31.9604,40800.0
2014-04-28 11:00:00,36.59,36.62,36.57,36.58,44800.0,31.9604,31.9866,31.9429,31.9517,44800.0
2014-04-28 11:05:00,36.58,36.6,36.52,36.55,54400.0,31.9517,31.9691,31.8992,31.9254,54400.0
2014-04-28 11:10:00,36.55,36.56,36.47,36.47,42800.0,31.9254,31.9342,31.8556,31.8556,42800.0
2014-04-28 11:15:00,36.47,36.51,36.45,36.5,40400.0,31.8556,31.8905,31.8381,31.8818,40400.0
2014-04-28 11:20:00,36.51,36.53,36.46,36.47,41200.0,31.8905,31.908,31.8468,31.8556,41200.0
2014-04-28 11:25:00,36.47,36.49,36.41,36.42,51600.0,31.8556,31.873,31.8032,31.8119,51600.0
2014-04-28 11:30:00,36.41,36.45,36.39,36.41,42200.0,31.8032,31.8381,31.7857,31.8032,42200.0
2014-04-28 11:35:00,36.41,36.45,36.39,36.4,40600.0,31.8032,31.8381,31.7857,31.7944,40600.0
2014-04-28 11:40:00,36.4,36.42,36.35,36.35,58400.0,31.7944,31.8119,31.7508,31.7508,58400.0
2014-04-28 11:45:00,36.35,36.36,36.3,36.31,63600.0,31.7508,31.7595,31.7071,31.7158,63600.0
2014-04-28 11:50:00,36.31,36.33,36.22,36.22,107400.0,31.7158,31.7333,31.6372,31.6372,107400.0
2014-04-28 11:55:00,36.21,36.21,36.06,36.09,117800.0,31.6285,31.6285,31.4974,31.5236,117800.0
2014-04-28 12:00:00,36.09,36.17,36.08,36.15,61000.0,31.5236,31.5935,31.5149,31.5761,61000.0
2014-04-28 12:05:00,36.15,36.15,36.09,36.1,46600.0,31.5761,31.5761,31.5236,31.5324,46600.0
2014-04-28 12:10:00,36.1,36.19,36.1,36.17,57000.0,31.5324,31.611,31.5324,31.5935,57000.0
2014-04-28 12:15:00,36.17,36.19,36.15,36.16,28400.0,31.5935,31.611,31.5761,31.5848,28400.0
2014-04-28 12:20:00,36.17,36.17,36.1,36.11,40400.0,31.5935,31.5935,31.5324,31.5411,40400.0
2014-04-28 12:25:00,36.11,36.13,36.07,36.12,39000.0,31.5411,31.5586,31.5062,31.5499,39000.0
2014-04-28 12:30:00,36.12,36.13,36.09,36.13,72000.0,31.5499,31.5586,31.5236,31.5586,72000.0
2014-04-28 12:35:00,36.13,36.13,36.07,36.09,31600.0,31.5586,31.5586,31.5062,31.5236,31600.0
2014-04-28 12:40:00,36.08,36.13,36.08,36.1,53400.0,31.5149,31.5586,31.5149,31.5324,53400.0
2014-04-28 12:45:00,36.1,36.13,36.07,36.08,48400.0,31.5324,31.5586,31.5062,31.5149,48400.0
2014-04-28 12:50:00,36.09,36.09,36.03,36.04,55400.0,31.5236,31.5236,31.4712,31.48,55400.0
2014-04-28 12:55:00,36.04,36.05,36.01,36.02,64600.0,31.48,31.4887,31.4538,31.4625,64600.0
2014-04-28 13:00:00,36.02,36.03,35.95,35.97,91400.0,31.4625,31.4712,31.4014,31.4188,91400.0
2014-04-28 13:05:00,35.96,35.98,35.89,35.89,68200.0,31.4101,31.4276,31.349,31.349,68200.0
2014-04-28 13:10:00,35.9,35.93,35.88,35.88,46000.0,31.3577,31.3839,31.3402,31.3402,46000.0
2014-04-28 13:15:00,35.88,35.88,35.82,35.84,84800.0,31.3402,31.3402,31.2878,31.3053,84800.0
2014-04-28 13:20:00,35.83,35.83,35.69,35.71,188800.0,31.2965,31.2965,31.1743,31.1917,188800.0
2014-04-28 13:25:00,35.71,35.77,35.69,35.77,79000.0,31.1917,31.2441,31.1743,31.2441,79000.0
2014-04-28 13:30:00,35.77,35.8,35.67,35.67,124600.0,31.2441,31.2703,31.1568,31.1568,124600.0
2014-04-28 13:35:00,35.67,35.71,35.64,35.65,134200.0,31.1568,31.1917,31.1306,31.1393,134200.0
2014-04-28 13:40:00,35.65,35.66,35.63,35.64,98000.0,31.1393,31.1481,31.1219,31.1306,98000.0
2014-04-28 13:45:00,35.63,35.65,35.62,35.65,136600.0,31.1219,31.1393,31.1131,31.1393,136600.0
2014-04-28 13:50:00,35.65,35.74,35.65,35.69,172600.0,31.1393,31.2179,31.1393,31.1743,172600.0
2014-04-28 13:55:00,35.69,35.73,35.67,35.68,97200.0,31.1743,31.2092,31.1568,31.1655,97200.0
2014-04-28 14:00:00,35.68,35.69,35.6,35.6,224600.0,31.1655,31.1743,31.0956,31.0956,224600.0
2014-04-28 14:05:00,35.59,35.63,35.55,35.63,298000.0,31.0869,31.1219,31.052,31.1219,298000.0
2014-04-28 14:10:00,35.63,35.72,35.63,35.66,154200.0,31.1219,31.2005,31.1219,31.1481,154200.0
2014-04-28 14:15:00,35.66,35.75,35.66,35.74,142600.0,31.1481,31.2267,31.1481,31.2179,142600.0
2014-04-28 14:20:00,35.75,35.84,35.73,35.83,92200.0,31.2267,31.3053,31.2092,31.2965,92200.0
2014-04-28 14:25:00,35.83,35.85,35.8,35.83,90400.0,31.2965,31.314,31.2703,31.2965,90400.0
2014-04-28 14:30:00,35.83,35.84,35.76,35.77,153000.0,31.2965,31.3053,31.2354,31.2441,153000.0
2014-04-28 14:35:00,35.77,35.81,35.75,35.81,147000.0,31.2441,31.2791,31.2267,31.2791,147000.0
2014-04-28 14:40:00,35.81,35.81,35.74,35.75,162800.0,31.2791,31.2791,31.2179,31.2267,162800.0
2014-04-28 14:45:00,35.75,35.83,35.74,35.8,191800.0,31.2267,31.2965,31.2179,31.2703,191800.0
2014-04-28 14:50:00,35.8,35.82,35.72,35.73,206800.0,31.2703,31.2878,31.2005,31.2092,206800.0
2014-04-28 14:55:00,35.73,35.76,35.71,35.71,91200.0,31.2092,31.2354,31.1917,31.1917,91200.0
2014-04-28 15:00:00,35.72,35.72,35.67,35.68,268000.0,31.2005,31.2005,31.1568,31.1655,268000.0
2014-04-28 15:05:00,35.68,35.76,35.67,35.74,240800.0,31.1655,31.2354,31.1568,31.2179,240800.0
2014-04-28 15:10:00,35.74,35.8,35.73,35.77,223800.0,31.2179,31.2703,31.2092,31.2441,223800.0
2014-04-28 15:15:00,35.77,35.87,35.74,35.86,230400.0,31.2441,31.3315,31.2179,31.3228,230400.0
2014-04-28 15:20:00,35.87,35.92,35.83,35.91,218200.0,31.3315,31.3752,31.2965,31.3664,218200.0
2014-04-28 15:25:00,35.91,35.92,35.84,35.84,217800.0,31.3664,31.3752,31.3053,31.3053,217800.0
2014-04-28 15:30:00,35.85,35.92,35.85,35.85,251400.0,31.314,31.3752,31.314,31.314,251400.0
2014-04-28 15:35:00,35.85,35.85,35.82,35.83,257800.0,31.314,31.314,31.2878,31.2965,257800.0
2014-04-28 15:40:00,35.83,35.95,35.83,35.93,272000.0,31.2965,31.4014,31.2965,31.3839,272000.0
2014-04-28 15:45:00,35.94,35.94,35.85,35.87,320600.0,31.3926,31.3926,31.314,31.3315,320600.0
2014-04-28 15:50:00,35.87,35.93,35.87,35.88,372600.0,31.3315,31.3839,31.3315,31.3402,372600.0
2014-04-28 15:55:00,35.88,35.9,35.82,35.83,635400.0,31.3402,31.3577,31.2878,31.2965,635400.0
2014-04-29 09:30:00,35.86,36.04,35.83,35.95,368000.0,31.3228,31.48,31.2965,31.4014,368000.0
2014-04-29 09:35:00,35.99,36.05,35.93,36.02,77000.0,31.4363,31.4887,31.3839,31.4625,77000.0
2014-04-29 09:40:00,36.02,36.08,36.0,36.04,159400.0,31.4625,31.5149,31.445,31.48,159400.0
2014-04-29 09:45:00,36.04,36.13,36.04,36.08,64400.0,31.48,31.5586,31.48,31.5149,64400.0
2014-04-29 09:50:00,36.09,36.22,36.09,36.2,157800.0,31.5236,31.6372,31.5236,31.6197,157800.0
2014-04-29 09:55:00,36.2,36.24,36.17,36.21,63400.0,31.6197,31.6547,31.5935,31.6285,63400.0
2014-04-29 10:00:00,36.21,36.23,36.13,36.13,48600.0,31.6285,31.6459,31.5586,31.5586,48600.0
2014-04-29 10:05:00,36.13,36.16,36.09,36.12,43800.0,31.5586,31.5848,31.5236,31.5499,43800.0
2014-04-29 10:10:00,36.12,36.12,36.02,36.02,116000.0,31.5499,31.5499,31.4625,31.4625,116000.0
2014-04-29 10:15:00,36.02,36.1,36.01,36.09,62600.0,31.4625,31.5324,31.4538,31.5236,62600.0
2014-04-29 10:20:00,36.08,36.12,36.06,36.1,34800.0,31.5149,31.5499,31.4974,31.5324,34800.0
2014-04-29 10:25:00,36.09,36.09,35.99,36.0,67200.0,31.5236,31.5236,31.4363,31.445,67200.0
2014-04-29 10:30:00,35.99,36.07,35.99,36.05,38400.0,31.4363,31.5062,31.4363,31.4887,38400.0
2014-04-29 10:35:00,36.06,36.16,36.06,36.14,54800.0,31.4974,31.5848,31.4974,31.5673,54800.0
2014-04-29 10:40:00,36.14,36.2,36.13,36.17,70000.0,31.5673,31.6197,31.5586,31.5935,70000.0
2014-04-29 10:45:00,36.17,36.2,36.14,36.15,31200.0,31.5935,31.6197,31.5673,31.5761,31200.0
2014-04-29 10:50:00,36.15,36.16,36.1,36.15,34800.0,31.5761,31.5848,31.5324,31.5761,34800.0
2014-04-29 10:55:00,36.15,36.17,36.13,36.15,34400.0,31.5761,31.5935,31.5586,31.5761,34400.0
2014-04-29 11:00:00,36.15,36.2,36.15,36.19,27800.0,31.5761,31.6197,31.5761,31.611,27800.0
2014-04-29 11:05:00,36.19,36.19,36.15,36.19,30600.0,31.611,31.611,31.5761,31.611,30600.0
2014-04-29 11:10:00,36.19,36.2,36.1,36.1,50800.0,31.611,31.6197,31.5324,31.5324,50800.0
2014-04-29 11:15:00,36.1,36.13,36.1,36.13,32400.0,31.5324,31.5586,31.5324,31.5586,32400.0
2014-04-29 11:20:00,36.13,36.21,36.13,36.21,42200.0,31.5586,31.6285,31.5586,31.6285,42200.0
2014-04-29 11:25:00,36.21,36.29,36.19,36.29,123000.0,31.6285,31.6983,31.611,31.6983,123000.0
2014-04-29 11:30:00,36.29,36.31,36.27,36.27,69000.0,31.6983,31.7158,31.6809,31.6809,69000.0
2014-04-29 11:35:00,36.26,36.31,36.24,36.3,52200.0,31.6721,31.7158,31.6547,31.7071,52200.0
2014-04-29 11:40:00,36.29,36.31,36.26,36.29,39000.0,31.6983,31.7158,31.6721,31.6983,39000.0
2014-04-29 11:45:00,36.29,36.3,36.24,36.26,47600.0,31.6983,31.7071,31.6547,31.6721,47600.0
2014-04-29 11:50:00,36.26,36.26,36.23,36.24,37200.0,31.6721,31.6721,31.6459,31.6547,37200.0
2014-04-29 11:55:00,36.24,36.27,36.24,36.27,29400.0,31.6547,31.6809,31.6547,31.6809,29400.0
2014-04-29 12:00:00,36.27,36.27,36.24,36.27,36000.0,31.6809,31.6809,31.6547,31.6809,36000.0
2014-04-29 12:05:00,36.27,36.31,36.26,36.3,57200.0,31.6809,31.7158,31.6721,31.7071,57200.0
2014-04-29 12:10:00,36.3,36.31,36.29,36.31,21400.0,31.7071,31.7158,31.6983,31.7158,21400.0
2014-04-29 12:15:00,36.31,36.32,36.29,36.31,28200.0,31.7158,31.7245,31.6983,31.7158,28200.0
2014-04-29 12:20:00,36.31,36.34,36.3,36.33,31800.0,31.7158,31.742,31.7071,31.7333,31800.0
2014-04-29 12:25:00,36.33,36.34,36.3,36.31,18000.0,31.7333,31.742,31.7071,31.7158,18000.0
2014-04-29 12:30:00,36.31,36.34,36.31,36.33,26600.0,31.7158,31.742,31.7158,31.7333,26600.0
2014-04-29 12:35:00,36.33,36.35,36.33,36.33,53200.0,31.7333,31.7508,31.7333,31.7333,53200.0
2014-04-29 12:40:00,36.33,36.34,36.31,36.31,25000.0,31.7333,31.742,31.7158,31.7158,25000.0
2014-04-29 12:45:00,36.31,36.33,36.3,36.33,29000.0,31.7158,31.7333,31.7071,31.7333,29000.0
2014-04-29 12:50:00,36.33,36.34,36.33,36.33,44200.0,31.7333,31.742,31.7333,31.7333,44200.0
2014-04-29 12:55:00,36.33,36.36,36.33,36.36,40800.0,31.7333,31.7595,31.7333,31.7595,40800.0
2014-04-29 13:00:00,36.36,36.36,36.34,36.35,27800.0,31.7595,31.7595,31.742,31.7508,27800.0
2014-04-29 13:05:00,36.34,36.34,36.3,36.3,34400.0,31.742,31.742,31.7071,31.7071,34400.0
2014-04-29 13:10:00,36.3,36.33,36.29,36.3,39000.0,31.7071,31.7333,31.6983,31.7071,39000.0
2014-04-29 13:15:00,36.29,36.29,36.27,36.28,12800.0,31.6983,31.6983,31.6809,31.6896,12800.0
2014-04-29 13:20:00,36.27,36.3,36.27,36.27,28400.0,31.6809,31.7071,31.6809,31.6809,28400.0
2014-04-29 13:25:00,36.27,36.27,36.24,36.26,24000.0,31.6809,31.6809,31.6547,31.6721,24000.0
2014-04-29 13:30:00,36.27,36.27,36.23,36.23,28400.0,31.6809,31.6809,31.6459,31.6459,28400.0
2014-04-29 13:35:00,36.23,36.29,36.23,36.27,29800.0,31.6459,31.6983,31.6459,31.6809,29800.0
2014-04-29 13:40:00,36.27,36.27,36.24,36.24,27400.0,31.6809,31.6809,31.6547,31.6547,27400.0
2014-04-29 13:45:00,36.24,36.29,36.24,36.29,27400.0,31.6547,31.6983,31.6547,31.6983,27400.0
2014-04-29 13:50:00,36.29,36.32,36.29,36.32,23600.0,31.6983,31.7245,31.6983,31.7245,23600.0
2014-04-29 13:55:00,36.32,36.35,36.32,36.35,32400.0,31.7245,31.7508,31.7245,31.7508,32400.0
2014-04-29 14:00:00,36.34,36.35,36.32,36.32,31200.0,31.742,31.7508,31.7245,31.7245,31200.0
2014-04-29 14:05:00,36.32,36.33,36.31,36.31,28600.0,31.7245,31.7333,31.7158,31.7158,28600.0
2014-04-29 14:10:00,36.31,36.32,36.28,36.28,22600.0,31.7158,31.7245,31.6896,31.6896,22600.0
2014-04-29 14:15:00,36.28,36.29,36.26,36.29,31800.0,31.6896,31.6983,31.6721,31.6983,31800.0
2014-04-29 14:20:00,36.28,36.3,36.27,36.29,20200.0,31.6896,31.7071,31.6809,31.6983,20200.0
2014-04-29 14:25:00,36.3,36.32,36.28,36.29,46400.0,31.7071,31.7245,31.6896,31.6983,46400.0
2014-04-29 14:30:00,36.29,36.29,36.27,36.28,10600.0,31.6983,31.6983,31.6809,31.6896,10600.0
2014-04-29 14:35:00,36.28,36.3,36.27,36.27,35000.0,31.6896,31.7071,31.6809,31.6809,35000.0
2014-04-29 14:40:00,36.27,36.27,36.26,36.27,22600.0,31.6809,31.6809,31.6721,31.6809,22600.0
2014-04-29 14:45:00,36.27,36.29,36.27,36.29,28400.0,31.6809,31.6983,31.6809,31.6983,28400.0
2014-04-29 14:50:00,36.29,36.29,36.26,36.26,38400.0,31.6983,31.6983,31.6721,31.6721,38400.0
2014-04-29 14:55:00,36.26,36.27,36.25,36.25,19000.0,31.6721,31.6809,31.6634,31.6634,19000.0
2014-04-29 15:00:00,36.26,36.26,36.24,36.25,79200.0,31.6721,31.6721,31.6547,31.6634,79200.0
2014-04-29 15:05:00,36.24,36.29,36.24,36.29,53800.0,31.6547,31.6983,31.6547,31.6983,53800.0
2014-04-29 15:10:00,36.28,36.28,36.26,36.26,34800.0,31.6896,31.6896,31.6721,31.6721,34800.0
2014-04-29 15:15:00,36.26,36.3,36.25,36.29,55200.0,31.6721,31.7071,31.6634,31.6983,55200.0
2014-04-29 15:20:00,36.29,36.3,36.26,36.27,40000.0,31.6983,31.7071,31.6721,31.6809,40000.0
2014-04-29 15:25:00,36.27,36.28,36.27,36.27,42400.0,31.6809,31.6896,31.6809,31.6809,42400.0
2014-04-29 15:30:00,36.27,36.28,36.27,36.28,99800.0,31.6809,31.6896,31.6809,31.6896,99800.0
2014-04-29 15:35:00,36.27,36.29,36.27,36.27,117200.0,31.6809,31.6983,31.6809,31.6809,117200.0
2014-04-29 15:40:00,36.27,36.28,36.26,36.27,128400.0,31.6809,31.6896,31.6721,31.6809,128400.0
2014-04-29 15:45:00,36.27,36.29,36.24,36.27,142200.0,31.6809,31.6983,31.6547,31.6809,142200.0
2014-04-29 15:50:00,36.27,36.27,36.24,36.24,160600.0,31.6809,31.6809,31.6547,31.6547,160600.0
2014-04-29 15:55:00,36.24,36.27,36.21,36.24,518400.0,31.6547,31.6809,31.6285,31.6547,518400.0
2014-04-30 09:30:00,36.17,36.21,36.05,36.21,173600.0,31.5935,31.6285,31.4887,31.6285,173600.0
2014-04-30 09:35:00,36.23,36.35,36.19,36.33,166800.0,31.6459,31.7508,31.611,31.7333,166800.0
2014-04-30 09:40:00,36.31,36.33,36.26,36.32,44400.0,31.7158,31.7333,31.6721,31.7245,44400.0
2014-04-30 09:45:00,36.33,36.34,36.25,36.25,42200.0,31.7333,31.742,31.6634,31.6634,42200.0
2014-04-30 09:50:00,36.25,36.3,36.21,36.24,43800.0,31.6634,31.7071,31.6285,31.6547,43800.0
2014-04-30 09:55:00,36.24,36.27,36.21,36.26,38800.0,31.6547,31.6809,31.6285,31.6721,38800.0
2014-04-30 10:00:00,36.26,36.3,36.24,36.25,80800.0,31.6721,31.7071,31.6547,31.6634,80800.0
2014-04-30 10:05:00,36.25,36.31,36.24,36.29,69600.0,31.6634,31.7158,31.6547,31.6983,69600.0
2014-04-30 10:10:00,36.29,36.3,36.24,36.27,52800.0,31.6983,31.7071,31.6547,31.6809,52800.0
2014-04-30 10:15:00,36.27,36.35,36.26,36.35,63600.0,31.6809,31.7508,31.6721,31.7508,63600.0
2014-04-30 10:20:00,36.34,36.38,36.32,36.35,120400.0,31.742,31.777,31.7245,31.7508,120400.0
2014-04-30 10:25:00,36.35,36.42,36.35,36.41,86400.0,31.7508,31.8119,31.7508,31.8032,86400.0
2014-04-30 10:30:00,36.41,36.44,36.38,36.38,115800.0,31.8032,31.8294,31.777,31.777,115800.0
2014-04-30 10:35:00,36.39,36.39,36.32,36.34,80200.0,31.7857,31.7857,31.7245,31.742,80200.0
2014-04-30 10:40:00,36.34,36.35,36.33,36.33,39600.0,31.742,31.7508,31.7333,31.7333,39600.0
2014-04-30 10:45:00,36.34,36.38,36.33,36.35,60400.0,31.742,31.777,31.7333,31.7508,60400.0
2014-04-30 10:50:00,36.35,36.41,36.35,36.41,79600.0,31.7508,31.8032,31.7508,31.8032,79600.0
2014-04-30 10:55:00,36.41,36.41,36.35,36.35,91400.0,31.8032,31.8032,31.7508,31.7508,91400.0
2014-04-30 11:00:00,36.35,36.37,36.34,36.35,62800.0,31.7508,31.7682,31.742,31.7508,62800.0
2014-04-30 11:05:00,36.35,36.39,36.35,36.35,50200.0,31.7508,31.7857,31.7508,31.7508,50200.0
2014-04-30 11:10:00,36.35,36.35,36.27,36.27,19600.0,31.7508,31.7508,31.6809,31.6809,19600.0
2014-04-30 11:15:00,36.26,36.31,36.24,36.31,26800.0,31.6721,31.7158,31.6547,31.7158,26800.0
2014-04-30 11:20:00,36.31,36.34,36.29,36.33,40400.0,31.7158,31.742,31.6983,31.7333,40400.0
2014-04-30 11:25:00,36.33,36.38,36.33,36.37,70200.0,31.7333,31.777,31.7333,31.7682,70200.0
2014-04-30 11:30:00,36.37,36.4,36.37,36.38,33400.0,31.7682,31.7944,31.7682,31.777,33400.0
2014-04-30 11:35:00,36.37,36.41,36.35,36.41,110000.0,31.7682,31.8032,31.7508,31.8032,110000.0
2014-04-30 11:40:00,36.41,36.44,36.4,36.43,90400.0,31.8032,31.8294,31.7944,31.8206,90400.0
2014-04-30 11:45:00,36.43,36.45,36.41,36.41,57400.0,31.8206,31.8381,31.8032,31.8032,57400.0
2014-04-30 11:50:00,36.42,36.47,36.42,36.47,43200.0,31.8119,31.8556,31.8119,31.8556,43200.0
2014-04-30 11:55:00,36.46,36.48,36.42,36.44,30400.0,31.8468,31.8643,31.8119,31.8294,30400.0
2014-04-30 12:00:00,36.44,36.46,36.42,36.42,40400.0,31.8294,31.8468,31.8119,31.8119,40400.0
2014-04-30 12:05:00,36.42,36.45,36.42,36.45,14000.0,31.8119,31.8381,31.8119,31.8381,14000.0
2014-04-30 12:10:00,36.45,36.47,36.44,36.46,47200.0,31.8381,31.8556,31.8294,31.8468,47200.0
2014-04-30 12:15:00,36.45,36.48,36.45,36.47,26800.0,31.8381,31.8643,31.8381,31.8556,26800.0
2014-04-30 12:20:00,36.47,36.49,36.45,36.47,27000.0,31.8556,31.873,31.8381,31.8556,27000.0
2014-04-30 12:25:00,36.47,36.47,36.45,36.47,8000.0,31.8556,31.8556,31.8381,31.8556,8000.0
2014-04-30 12:30:00,36.47,36.48,36.45,36.48,50000.0,31.8556,31.8643,31.8381,31.8643,50000.0
2014-04-30 12:35:00,36.48,36.48,36.46,36.47,28400.0,31.8643,31.8643,31.8468,31.8556,28400.0
2014-04-30 12:40:00,36.47,36.49,36.47,36.49,29400.0,31.8556,31.873,31.8556,31.873,29400.0
2014-04-30 12:45:00,36.49,36.49,36.47,36.49,26800.0,31.873,31.873,31.8556,31.873,26800.0
2014-04-30 12:50:00,36.49,36.52,36.48,36.51,67000.0,31.873,31.8992,31.8643,31.8905,67000.0
2014-04-30 12:55:00,36.51,36.51,36.49,36.51,43000.0,31.8905,31.8905,31.873,31.8905,43000.0
2014-04-30 13:00:00,36.49,36.5,36.44,36.46,94000.0,31.873,31.8818,31.8294,31.8468,94000.0
2014-04-30 13:05:00,36.46,36.52,36.46,36.52,153200.0,31.8468,31.8992,31.8468,31.8992,153200.0
2014-04-30 13:10:00,36.52,36.52,36.49,36.5,22000.0,31.8992,31.8992,31.873,31.8818,22000.0
2014-04-30 13:15:00,36.5,36.51,36.49,36.49,23800.0,31.8818,31.8905,31.873,31.873,23800.0
2014-04-30 13:20:00,36.49,36.51,36.49,36.51,17400.0,31.873,31.8905,31.873,31.8905,17400.0
2014-04-30 13:25:00,36.51,36.52,36.49,36.49,17400.0,31.8905,31.8992,31.873,31.873,17400.0
2014-04-30 13:30:00,36.49,36.51,36.49,36.49,20800.0,31.873,31.8905,31.873,31.873,20800.0
2014-04-30 13:35:00,36.49,36.51,36.49,36.5,31200.0,31.873,31.8905,31.873,31.8818,31200.0
2014-04-30 13:40:00,36.49,36.5,36.49,36.49,23000.0,31.873,31.8818,31.873,31.873,23000.0
2014-04-30 13:45:00,36.49,36.49,36.47,36.48,36800.0,31.873,31.873,31.8556,31.8643,36800.0
2014-04-30 13:50:00,36.49,36.49,36.47,36.48,36600.0,31.873,31.873,31.8556,31.8643,36600.0
2014-04-30 13:55:00,36.48,36.49,36.45,36.45,53000.0,31.8643,31.873,31.8381,31.8381,53000.0
2014-04-30 14:00:00,36.45,36.52,36.38,36.49,97800.0,31.8381,31.8992,31.777,31.873,97800.0
2014-04-30 14:05:00,36.49,36.49,36.34,36.44,79200.0,31.873,31.873,31.742,31.8294,79200.0
2014-04-30 14:10:00,36.44,36.44,36.34,36.37,75400.0,31.8294,31.8294,31.742,31.7682,75400.0
2014-04-30 14:15:00,36.37,36.41,36.36,36.38,61000.0,31.7682,31.8032,31.7595,31.777,61000.0
2014-04-30 14:20:00,36.38,36.42,36.35,36.42,35000.0,31.777,31.8119,31.7508,31.8119,35000.0
2014-04-30 14:25:00,36.43,36.46,36.42,36.45,44200.0,31.8206,31.8468,31.8119,31.8381,44200.0
2014-04-30 14:30:00,36.46,36.46,36.41,36.42,71400.0,31.8468,31.8468,31.8032,31.8119,71400.0
2014-04-30 14:35:00,36.43,36.45,36.43,36.44,77600.0,31.8206,31.8381,31.8206,31.8294,77600.0
2014-04-30 14:40:00,36.44,36.46,36.41,36.42,39600.0,31.8294,31.8468,31.8032,31.8119,39600.0
2014-04-30 14:45:00,36.42,36.51,36.42,36.51,41600.0,31.8119,31.8905,31.8119,31.8905,41600.0
2014-04-30 14:50:00,36.51,36.53,36.48,36.49,59600.0,31.8905,31.908,31.8643,31.873,59600.0
2014-04-30 14:55:00,36.5,36.51,36.49,36.5,51600.0,31.8818,31.8905,31.873,31.8818,51600.0
2014-04-30 15:00:00,36.49,36.52,36.49,36.5,64800.0,31.873,31.8992,31.873,31.8818,64800.0
2014-04-30 15:05:00,36.49,36.52,36.49,36.51,111600.0,31.873,31.8992,31.873,31.8905,111600.0
2014-04-30 15:10:00,36.51,36.52,36.51,36.51,49400.0,31.8905,31.8992,31.8905,31.8905,49400.0
2014-04-30 15:15:00,36.52,36.52,36.45,36.49,126200.0,31.8992,31.8992,31.8381,31.873,126200.0
2014-04-30 15:20:00,36.49,36.49,36.46,36.48,59000.0,31.873,31.873,31.8468,31.8643,59000.0
2014-04-30 15:25:00,36.48,36.51,36.47,36.49,73000.0,31.8643,31.8905,31.8556,31.873,73000.0
2014-04-30 15:30:00,36.5,36.52,36.5,36.52,48000.0,31.8818,31.8992,31.8818,31.8992,48000.0
2014-04-30 15:35:00,36.52,36.52,36.47,36.47,58000.0,31.8992,31.8992,31.8556,31.8556,58000.0
2014-04-30 15:40:00,36.47,36.51,36.46,36.51,97200.0,31.8556,31.8905,31.8468,31.8905,97200.0
2014-04-30 15:45:00,36.51,36.51,36.43,36.48,166600.0,31.8905,31.8905,31.8206,31.8643,166600.0
2014-04-30 15:50:00,36.48,36.49,36.47,36.48,114800.0,31.8643,31.873,31.8556,31.8643,114800.0
2014-04-30 15:55:00,36.49,36.49,36.44,36.47,221400.0,31.873,31.873,31.8294,31.8556,221400.0
2014-05-01 09:30:00,36.41,36.58,36.41,36.54,169800.0,31.8032,31.9517,31.8032,31.9167,169800.0
2014-05-01 09:35:00,36.57,36.66,36.47,36.66,99200.0,31.9429,32.0215,31.8556,32.0215,99200.0
2014-05-01 09:40:00,36.63,36.69,36.58,36.58,51400.0,31.9953,32.0477,31.9517,31.9517,51400.0
2014-05-01 09:45:00,36.62,36.65,36.57,36.57,56400.0,31.9866,32.0128,31.9429,31.9429,56400.0
2014-05-01 09:50:00,36.58,36.58,36.47,36.51,78400.0,31.9517,31.9517,31.8556,31.8905,78400.0
2014-05-01 09:55:00,36.52,36.54,36.4,36.4,119600.0,31.8992,31.9167,31.7944,31.7944,119600.0
2014-05-01 10:00:00,36.41,36.46,36.3,36.3,150400.0,31.8032,31.8468,31.7071,31.7071,150400.0
2014-05-01 10:05:00,36.3,36.44,36.3,36.4,110800.0,31.7071,31.8294,31.7071,31.7944,110800.0
2014-05-01 10:10:00,36.4,36.44,36.37,36.4,131000.0,31.7944,31.8294,31.7682,31.7944,131000.0
2014-05-01 10:15:00,36.39,36.41,36.36,36.37,46400.0,31.7857,31.8032,31.7595,31.7682,46400.0
2014-05-01 10:20:00,36.37,36.38,36.36,36.37,49000.0,31.7682,31.777,31.7595,31.7682,49000.0
2014-05-01 10:25:00,36.37,36.41,36.34,36.34,91800.0,31.7682,31.8032,31.742,31.742,91800.0
2014-05-01 10:30:00,36.35,36.38,36.34,36.38,49600.0,31.7508,31.777,31.742,31.777,49600.0
2014-05-01 10:35:00,36.38,36.39,36.37,36.38,36200.0,31.777,31.7857,31.7682,31.777,36200.0
2014-05-01 10:40:00,36.39,36.43,36.38,36.42,39200.0,31.7857,31.8206,31.777,31.8119,39200.0
2014-05-01 10:45:00,36.43,36.47,36.4,36.45,49000.0,31.8206,31.8556,31.7944,31.8381,49000.0
2014-05-01 10:50:00,36.44,36.51,36.44,36.51,40600.0,31.8294,31.8905,31.8294,31.8905,40600.0
2014-05-01 10:55:00,36.52,36.54,36.49,36.49,45400.0,31.8992,31.9167,31.873,31.873,45400.0
2014-05-01 11:00:00,36.51,36.51,36.48,36.49,59400.0,31.8905,31.8905,31.8643,31.873,59400.0
2014-05-01 11:05:00,36.49,36.5,36.45,36.48,34400.0,31.873,31.8818,31.8381,31.8643,34400.0
2014-05-01 11:10:00,36.48,36.51,36.47,36.49,40600.0,31.8643,31.8905,31.8556,31.873,40600.0
2014-05-01 11:15:00,36.49,36.52,36.49,36.49,43200.0,31.873,31.8992,31.873,31.873,43200.0
2014-05-01 11:20:00,36.49,36.54,36.48,36.52,31200.0,31.873,31.9167,31.8643,31.8992,31200.0
2014-05-01 11:25:00,36.53,36.57,36.53,36.55,21600.0,31.908,31.9429,31.908,31.9254,21600.0
2014-05-01 11:30:00,36.55,36.6,36.55,36.55,126600.0,31.9254,31.9691,31.9254,31.9254,126600.0
2014-05-01 11:35:00,36.55,36.56,36.53,36.54,58800.0,31.9254,31.9342,31.908,31.9167,58800.0
2014-05-01 11:40:00,36.54,36.56,36.52,36.55,25400.0,31.9167,31.9342,31.8992,31.9254,25400.0
2014-05-01 11:45:00,36.54,36.55,36.52,36.55,19000.0,31.9167,31.9254,31.8992,31.9254,19000.0
2014-05-01 11:50:00,36.55,36.55,36.52,36.52,15200.0,31.9254,31.9254,31.8992,31.8992,15200.0
2014-05-01 11:55:00,36.53,36.55,36.48,36.5,40600.0,31.908,31.9254,31.8643,31.8818,40600.0
2014-05-01 12:00:00,36.49,36.51,36.49,36.51,37000.0,31.873,31.8905,31.873,31.8905,37000.0
2014-05-01 12:05:00,36.51,36.52,36.49,36.52,27400.0,31.8905,31.8992,31.873,31.8992,27400.0
2014-05-01 12:10:00,36.52,36.52,36.49,36.5,24200.0,31.8992,31.8992,31.873,31.8818,24200.0
2014-05-01 12:15:00,36.51,36.52,36.49,36.49,15200.0,31.8905,31.8992,31.873,31.873,15200.0
2014-05-01 12:20:00,36.49,36.52,36.47,36.52,32200.0,31.873,31.8992,31.8556,31.8992,32200.0
2014-05-01 12:25:00,36.52,36.52,36.49,36.51,23400.0,31.8992,31.8992,31.873,31.8905,23400.0
2014-05-01 12:30:00,36.51,36.51,36.48,36.51,29200.0,31.8905,31.8905,31.8643,31.8905,29200.0
2014-05-01 12:35:00,36.5,36.51,36.46,36.46,28800.0,31.8818,31.8905,31.8468,31.8468,28800.0
2014-05-01 12:40:00,36.46,36.49,36.46,36.49,26800.0,31.8468,31.873,31.8468,31.873,26800.0
2014-05-01 12:45:00,36.49,36.49,36.45,36.48,35600.0,31.873,31.873,31.8381,31.8643,35600.0
2014-05-01 12:50:00,36.49,36.49,36.46,36.48,26800.0,31.873,31.873,31.8468,31.8643,26800.0
2014-05-01 12:55:00,36.48,36.49,36.45,36.46,32000.0,31.8643,31.873,31.8381,31.8468,32000.0
2014-05-01 13:00:00,36.46,36.48,36.46,36.46,21800.0,31.8468,31.8643,31.8468,31.8468,21800.0
2014-05-01 13:05:00,36.46,36.48,36.45,36.48,19400.0,31.8468,31.8643,31.8381,31.8643,19400.0
2014-05-01 13:10:00,36.48,36.48,36.43,36.45,35400.0,31.8643,31.8643,31.8206,31.8381,35400.0
2014-05-01 13:15:00,36.45,36.45,36.42,36.44,21400.0,31.8381,31.8381,31.8119,31.8294,21400.0
2014-05-01 13:20:00,36.43,36.44,36.4,36.43,39400.0,31.8206,31.8294,31.7944,31.8206,39400.0
2014-05-01 13:25:00,36.43,36.43,36.41,36.42,67400.0,31.8206,31.8206,31.8032,31.8119,67400.0
2014-05-01 13:30:00,36.41,36.42,36.37,36.41,38800.0,31.8032,31.8119,31.7682,31.8032,38800.0
2014-05-01 13:35:00,36.41,36.47,36.41,36.46,47400.0,31.8032,31.8556,31.8032,31.8468,47400.0
2014-05-01 13:40:00,36.46,36.46,36.42,36.42,46600.0,31.8468,31.8468,31.8119,31.8119,46600.0
2014-05-01 13:45:00,36.42,36.45,36.42,36.43,76400.0,31.8119,31.8381,31.8119,31.8206,76400.0
2014-05-01 13:50:00,36.43,36.47,36.42,36.47,93400.0,31.8206,31.8556,31.8119,31.8556,93400.0
2014-05-01 13:55:00,36.46,36.48,36.4,36.42,53400.0,31.8468,31.8643,31.7944,31.8119,53400.0
2014-05-01 14:00:00,36.43,36.48,36.42,36.47,31800.0,31.8206,31.8643,31.8119,31.8556,31800.0
2014-05-01 14:05:00,36.48,36.48,36.46,36.48,23400.0,31.8643,31.8643,31.8468,31.8643,23400.0
2014-05-01 14:10:00,36.48,36.49,36.45,36.46,36000.0,31.8643,31.873,31.8381,31.8468,36000.0
2014-05-01 14:15:00,36.46,36.47,36.44,36.45,30000.0,31.8468,31.8556,31.8294,31.8381,30000.0
2014-05-01 14:20:00,36.45,36.48,36.44,36.47,31400.0,31.8381,31.8643,31.8294,31.8556,31400.0
2014-05-01 14:25:00,36.47,36.49,36.46,36.49,21200.0,31.8556,31.873,31.8468,31.873,21200.0
2014-05-01 14:30:00,36.49,36.49,36.45,36.46,17800.0,31.873,31.873,31.8381,31.8468,17800.0
2014-05-01 14:35:00,36.46,36.46,36.43,36.44,17600.0,31.8468,31.8468,31.8206,31.8294,17600.0
2014-05-01 14:40:00,36.43,36.44,36.42,36.42,39600.0,31.8206,31.8294,31.8119,31.8119,39600.0
2014-05-01 14:45:00,36.42,36.45,36.4,36.43,50600.0,31.8119,31.8381,31.7944,31.8206,50600.0
2014-05-01 14:50:00,36.44,36.46,36.42,36.43,42800.0,31.8294,31.8468,31.8119,31.8206,42800.0
2014-05-01 14:55:00,36.43,36.46,36.43,36.45,43200.0,31.8206,31.8468,31.8206,31.8381,43200.0
2014-05-01 15:00:00,36.45,36.45,36.42,36.43,40600.0,31.8381,31.8381,31.8119,31.8206,40600.0
2014-05-01 15:05:00,36.44,36.44,36.42,36.44,29200.0,31.8294,31.8294,31.8119,31.8294,29200.0
2014-05-01 15:10:00,36.44,36.48,36.42,36.47,37400.0,31.8294,31.8643,31.8119,31.8556,37400.0
2014-05-01 15:15:00,36.47,36.52,36.47,36.49,26400.0,31.8556,31.8992,31.8556,31.873,26400.0
2014-05-01 15:20:00,36.49,36.49,36.45,36.46,40600.0,31.873,31.873,31.8381,31.8468,40600.0
2014-05-01 15:25:00,36.46,36.47,36.44,36.45,53600.0,31.8468,31.8556,31.8294,31.8381,53600.0
2014-05-01 15:30:00,36.45,36.49,36.44,36.49,47200.0,31.8381,31.873,31.8294,31.873,47200.0
2014-05-01 15:35:00,36.49,36.5,36.48,36.49,52600.0,31.873,31.8818,31.8643,31.873,52600.0
2014-05-01 15:40:00,36.49,36.49,36.48,36.48,52800.0,31.873,31.873,31.8643,31.8643,52800.0
2014-05-01 15:45:00,36.48,36.48,36.46,36.47,62800.0,31.8643,31.8643,31.8468,31.8556,62800.0
2014-05-01 15:50:00,36.47,36.5,36.47,36.49,182400.0,31.8556,31.8818,31.8556,31.873,182400.0
2014-05-01 15:55:00,36.49,36.49,36.44,36.46,228000.0,31.873,31.873,31.8294,31.8468,228000.0
2014-05-02 09:30:00,36.47,36.56,36.42,36.5,153400.0,31.8556,31.9342,31.8119,31.8818,153400.0
2014-05-02 09:35:00,36.49,36.6,36.48,36.6,139600.0,31.873,31.9691,31.8643,31.9691,139600.0
2014-05-02 09:40:00,36.59,36.62,36.53,36.59,25000.0,31.9604,31.9866,31.908,31.9604,25000.0
2014-05-02 09:45:00,36.58,36.63,36.52,36.53,57600.0,31.9517,31.9953,31.8992,31.908,57600.0
2014-05-02 09:50:00,36.52,36.61,36.52,36.55,43800.0,31.8992,31.9779,31.8992,31.9254,43800.0
2014-05-02 09:55:00,36.56,36.67,36.5,36.67,62600.0,31.9342,32.0303,31.8818,32.0303,62600.0
2014-05-02 10:00:00,36.67,36.73,36.63,36.68,53400.0,32.0303,32.0827,31.9953,32.039,53400.0
2014-05-02 10:05:00,36.68,36.75,36.68,36.72,66200.0,32.039,32.1001,32.039,32.0739,66200.0
2014-05-02 10:10:00,36.71,36.77,36.71,36.74,45400.0,32.0652,32.1176,32.0652,32.0914,45400.0
2014-05-02 10:15:00,36.74,36.74,36.65,36.66,26400.0,32.0914,32.0914,32.0128,32.0215,26400.0
2014-05-02 10:20:00,36.66,36.74,36.66,36.74,18800.0,32.0215,32.0914,32.0215,32.0914,18800.0
2014-05-02 10:25:00,36.74,36.75,36.66,36.67,26400.0,32.0914,32.1001,32.0215,32.0303,26400.0
2014-05-02 10:30:00,36.67,36.68,36.62,36.63,39200.0,32.0303,32.039,31.9866,31.9953,39200.0
2014-05-02 10:35:00,36.63,36.68,36.62,36.65,47800.0,31.9953,32.039,31.9866,32.0128,47800.0
2014-05-02 10:40:00,36.64,36.68,36.55,36.57,48600.0,32.0041,32.039,31.9254,31.9429,48600.0
2014-05-02 10:45:00,36.58,36.59,36.47,36.47,50200.0,31.9517,31.9604,31.8556,31.8556,50200.0
2014-05-02 10:50:00,36.47,36.52,36.43,36.52,65600.0,31.8556,31.8992,31.8206,31.8992,65600.0
2014-05-02 10:55:00,36.51,36.59,36.49,36.55,34000.0,31.8905,31.9604,31.873,31.9254,34000.0
2014-05-02 11:00:00,36.55,36.62,36.53,36.58,24800.0,31.9254,31.9866,31.908,31.9517,24800.0
2014-05-02 11:05:00,36.6,36.63,36.59,36.6,26400.0,31.9691,31.9953,31.9604,31.9691,26400.0
2014-05-02 11:10:00,36.59,36.6,36.56,36.56,24800.0,31.9604,31.9691,31.9342,31.9342,24800.0
2014-05-02 11:15:00,36.56,36.6,36.56,36.6,28800.0,31.9342,31.9691,31.9342,31.9691,28800.0
2014-05-02 11:20:00,36.6,36.6,36.53,36.54,28400.0,31.9691,31.9691,31.908,31.9167,28400.0
2014-05-02 11:25:00,36.52,36.55,36.49,36.51,45000.0,31.8992,31.9254,31.873,31.8905,45000.0
2014-05-02 11:30:00,36.52,36.6,36.52,36.58,33800.0,31.8992,31.9691,31.8992,31.9517,33800.0
2014-05-02 11:35:00,36.57,36.58,36.53,36.53,22800.0,31.9429,31.9517,31.908,31.908,22800.0
2014-05-02 11:40:00,36.52,36.55,36.51,36.55,30800.0,31.8992,31.9254,31.8905,31.9254,30800.0
2014-05-02 11:45:00,36.55,36.6,36.55,36.59,25400.0,31.9254,31.9691,31.9254,31.9604,25400.0
2014-05-02 11:50:00,36.6,36.63,36.59,36.62,24000.0,31.9691,31.9953,31.9604,31.9866,24000.0
2014-05-02 11:55:00,36.62,36.64,36.6,36.62,31400.0,31.9866,32.0041,31.9691,31.9866,31400.0
2014-05-02 12:00:00,36.62,36.63,36.6,36.6,44800.0,31.9866,31.9953,31.9691,31.9691,44800.0
2014-05-02 12:05:00,36.6,36.61,36.59,36.59,31400.0,31.9691,31.9779,31.9604,31.9604,31400.0
2014-05-02 12:10:00,36.59,36.62,36.59,36.62,18400.0,31.9604,31.9866,31.9604,31.9866,18400.0
2014-05-02 12:15:00,36.62,36.63,36.6,36.6,14800.0,31.9866,31.9953,31.9691,31.9691,14800.0
2014-05-02 12:20:00,36.6,36.63,36.59,36.62,16800.0,31.9691,31.9953,31.9604,31.9866,16800.0
2014-05-02 12:25:00,36.62,36.63,36.6,36.62,33000.0,31.9866,31.9953,31.9691,31.9866,33000.0
2014-05-02 12:30:00,36.62,36.64,36.61,36.64,12600.0,31.9866,32.0041,31.9779,32.0041,12600.0
2014-05-02 12:35:00,36.64,36.68,36.63,36.67,31200.0,32.0041,32.039,31.9953,32.0303,31200.0
2014-05-02 12:40:00,36.66,36.67,36.63,36.66,22200.0,32.0215,32.0303,31.9953,32.0215,22200.0
2014-05-02 12:45:00,36.66,36.68,36.66,36.66,13000.0,32.0215,32.039,32.0215,32.0215,13000.0
2014-05-02 12:50:00,36.66,36.66,36.62,36.63,18800.0,32.0215,32.0215,31.9866,31.9953,18800.0
2014-05-02 12:55:00,36.63,36.64,36.62,36.62,28000.0,31.9953,32.0041,31.9866,31.9866,28000.0
2014-05-02 13:00:00,36.61,36.65,36.61,36.63,20000.0,31.9779,32.0128,31.9779,31.9953,20000.0
2014-05-02 13:05:00,36.64,36.65,36.6,36.6,18600.0,32.0041,32.0128,31.9691,31.9691,18600.0
2014-05-02 13:10:00,36.6,36.6,36.58,36.58,18800.0,31.9691,31.9691,31.9517,31.9517,18800.0
2014-05-02 13:15:00,36.58,36.59,36.56,36.58,40400.0,31.9517,31.9604,31.9342,31.9517,40400.0
2014-05-02 13:20:00,36.58,36.58,36.55,36.57,19600.0,31.9517,31.9517,31.9254,31.9429,19600.0
2014-05-02 13:25:00,36.58,36.58,36.54,36.54,23800.0,31.9517,31.9517,31.9167,31.9167,23800.0
2014-05-02 13:30:00,36.53,36.54,36.51,36.53,25200.0,31.908,31.9167,31.8905,31.908,25200.0
2014-05-02 13:35:00,36.53,36.54,36.51,36.52,18000.0,31.908,31.9167,31.8905,31.8992,18000.0
2014-05-02 13:40:00,36.53,36.53,36.5,36.52,20200.0,31.908,31.908,31.8818,31.8992,20200.0
2014-05-02 13:45:00,36.52,36.56,36.52,36.54,22800.0,31.8992,31.9342,31.8992,31.9167,22800.0
2014-05-02 13:50:00,36.54,36.54,36.49,36.5,11600.0,31.9167,31.9167,31.873,31.8818,11600.0
2014-05-02 13:55:00,36.49,36.51,36.48,36.5,42000.0,31.873,31.8905,31.8643,31.8818,42000.0
2014-05-02 14:00:00,36.49,36.49,36.45,36.49,40400.0,31.873,31.873,31.8381,31.873,40400.0
2014-05-02 14:05:00,36.49,36.51,36.48,36.48,36200.0,31.873,31.8905,31.8643,31.8643,36200.0
2014-05-02 14:10:00,36.47,36.51,36.47,36.49,33200.0,31.8556,31.8905,31.8556,31.873,33200.0
2014-05-02 14:15:00,36.49,36.53,36.49,36.52,24200.0,31.873,31.908,31.873,31.8992,24200.0
2014-05-02 14:20:00,36.52,36.52,36.49,36.49,33000.0,31.8992,31.8992,31.873,31.873,33000.0
2014-05-02 14:25:00,36.5,36.52,36.48,36.48,23000.0,31.8818,31.8992,31.8643,31.8643,23000.0
2014-05-02 14:30:00,36.48,36.53,36.48,36.53,40400.0,31.8643,31.908,31.8643,31.908,40400.0
2014-05-02 14:35:00,36.53,36.56,36.52,36.52,23000.0,31.908,31.9342,31.8992,31.8992,23000.0
2014-05-02 14:40:00,36.52,36.52,36.49,36.5,16800.0,31.8992,31.8992,31.873,31.8818,16800.0
2014-05-02 14:45:00,36.5,36.5,36.48,36.48,35800.0,31.8818,31.8818,31.8643,31.8643,35800.0
2014-05-02 14:50:00,36.48,36.5,36.48,36.49,30800.0,31.8643,31.8818,31.8643,31.873,30800.0
2014-05-02 14:55:00,36.49,36.5,36.49,36.49,32000.0,31.873,31.8818,31.873,31.873,32000.0
2014-05-02 15:00:00,36.49,36.52,36.49,36.52,39800.0,31.873,31.8992,31.873,31.8992,39800.0
2014-05-02 15:05:00,36.52,36.55,36.52,36.55,31600.0,31.8992,31.9254,31.8992,31.9254,31600.0
2014-05-02 15:10:00,36.55,36.55,36.49,36.51,29600.0,31.9254,31.9254,31.873,31.8905,29600.0
2014-05-02 15:15:00,36.51,36.53,36.49,36.52,24600.0,31.8905,31.908,31.873,31.8992,24600.0
2014-05-02 15:20:00,36.52,36.52,36.49,36.49,50200.0,31.8992,31.8992,31.873,31.873,50200.0
2014-05-02 15:25:00,36.49,36.51,36.49,36.49,59200.0,31.873,31.8905,31.873,31.873,59200.0
2014-05-02 15:30:00,36.49,36.51,36.49,36.49,92600.0,31.873,31.8905,31.873,31.873,92600.0
2014-05-02 15:35:00,36.49,36.51,36.48,36.49,128800.0,31.873,31.8905,31.8643,31.873,128800.0
2014-05-02 15:40:00,36.5,36.51,36.49,36.51,45000.0,31.8818,31.8905,31.873,31.8905,45000.0
2014-05-02 15:45:00,36.51,36.52,36.48,36.48,41200.0,31.8905,31.8992,31.8643,31.8643,41200.0
2014-05-02 15:50:00,36.48,36.52,36.48,36.49,87800.0,31.8643,31.8992,31.8643,31.873,87800.0
2014-05-02 15:55:00,36.49,36.51,36.49,36.49,132400.0,31.873,31.8905,31.873,31.873,132400.0
2014-05-05 09:30:00,36.34,36.34,36.26,36.26,114600.0,31.742,31.742,31.6721,31.6721,114600.0
2014-05-05 09:35:00,36.26,36.27,36.13,36.19,64400.0,31.6721,31.6809,31.5586,31.611,64400.0
2014-05-05 09:40:00,36.19,36.26,36.16,36.22,51000.0,31.611,31.6721,31.5848,31.6372,51000.0
2014-05-05 09:45:00,36.21,36.22,36.16,36.2,60800.0,31.6285,31.6372,31.5848,31.6197,60800.0
2014-05-05 09:50:00,36.22,36.32,36.21,36.3,74000.0,31.6372,31.7245,31.6285,31.7071,74000.0
2014-05-05 09:55:00,36.31,36.32,36.27,36.3,34200.0,31.7158,31.7245,31.6809,31.7071,34200.0
2014-05-05 10:00:00,36.32,36.4,36.3,36.38,79400.0,31.7245,31.7944,31.7071,31.777,79400.0
2014-05-05 10:05:00,36.38,36.47,36.34,36.43,216800.0,31.777,31.8556,31.742,31.8206,216800.0
2014-05-05 10:10:00,36.43,36.44,36.41,36.43,75200.0,31.8206,31.8294,31.8032,31.8206,75200.0
2014-05-05 10:15:00,36.44,36.56,36.43,36.54,60600.0,31.8294,31.9342,31.8206,31.9167,60600.0
2014-05-05 10:20:00,36.54,36.61,36.54,36.58,50600.0,31.9167,31.9779,31.9167,31.9517,50600.0
2014-05-05 10:25:00,36.58,36.58,36.49,36.5,43200.0,31.9517,31.9517,31.873,31.8818,43200.0
2014-05-05 10:30:00,36.5,36.58,36.5,36.57,43600.0,31.8818,31.9517,31.8818,31.9429,43600.0
2014-05-05 10:35:00,36.57,36.6,36.53,36.58,48800.0,31.9429,31.9691,31.908,31.9517,48800.0
2014-05-05 10:40:00,36.58,36.72,36.58,36.69,73200.0,31.9517,32.0739,31.9517,32.0477,73200.0
2014-05-05 10:45:00,36.7,36.7,36.59,36.61,28800.0,32.0565,32.0565,31.9604,31.9779,28800.0
2014-05-05 10:50:00,36.6,36.63,36.59,36.62,31200.0,31.9691,31.9953,31.9604,31.9866,31200.0
2014-05-05 10:55:00,36.62,36.62,36.58,36.6,31600.0,31.9866,31.9866,31.9517,31.9691,31600.0
2014-05-05 11:00:00,36.61,36.61,36.57,36.59,62200.0,31.9779,31.9779,31.9429,31.9604,62200.0
2014-05-05 11:05:00,36.59,36.59,36.54,36.56,48400.0,31.9604,31.9604,31.9167,31.9342,48400.0
2014-05-05 11:10:00,36.57,36.6,36.56,36.57,21800.0,31.9429,31.9691,31.9342,31.9429,21800.0
2014-05-05 11:15:00,36.57,36.6,36.56,36.57,22400.0,31.9429,31.9691,31.9342,31.9429,22400.0
2014-05-05 11:20:00,36.58,36.61,36.54,36.57,38600.0,31.9517,31.9779,31.9167,31.9429,38600.0
2014-05-05 11:25:00,36.56,36.58,36.54,36.56,37400.0,31.9342,31.9517,31.9167,31.9342,37400.0
2014-05-05 11:30:00,36.58,36.62,36.58,36.62,23000.0,31.9517,31.9866,31.9517,31.9866,23000.0
2014-05-05 11:35:00,36.62,36.62,36.59,36.6,11200.0,31.9866,31.9866,31.9604,31.9691,11200.0
2014-05-05 11:40:00,36.61,36.65,36.58,36.58,25600.0,31.9779,32.0128,31.9517,31.9517,25600.0
2014-05-05 11:45:00,36.59,36.59,36.53,36.56,30400.0,31.9604,31.9604,31.908,31.9342,30400.0
2014-05-05 11:50:00,36.57,36.62,36.57,36.6,22400.0,31.9429,31.9866,31.9429,31.9691,22400.0
2014-05-05 11:55:00,36.6,36.63,36.6,36.62,21000.0,31.9691,31.9953,31.9691,31.9866,21000.0
2014-05-05 12:00:00,36.62,36.63,36.61,36.63,24600.0,31.9866,31.9953,31.9779,31.9953,24600.0
2014-05-05 12:05:00,36.63,36.63,36.58,36.58,119800.0,31.9953,31.9953,31.9517,31.9517,119800.0
2014-05-05 12:10:00,36.58,36.62,36.58,36.62,21000.0,31.9517,31.9866,31.9517,31.9866,21000.0
2014-05-05 12:15:00,36.62,36.66,36.62,36.63,46200.0,31.9866,32.0215,31.9866,31.9953,46200.0
2014-05-05 12:20:00,36.63,36.65,36.63,36.65,23200.0,31.9953,32.0128,31.9953,32.0128,23200.0
2014-05-05 12:25:00,36.64,36.65,36.62,36.62,13600.0,32.0041,32.0128,31.9866,31.9866,13600.0
2014-05-05 12:30:00,36.62,36.62,36.59,36.6,18800.0,31.9866,31.9866,31.9604,31.9691,18800.0
2014-05-05 12:35:00,36.61,36.61,36.58,36.6,15800.0,31.9779,31.9779,31.9517,31.9691,15800.0
2014-05-05 12:40:00,36.6,36.6,36.58,36.59,12400.0,31.9691,31.9691,31.9517,31.9604,12400.0
2014-05-05 12:45:00,36.59,36.62,36.59,36.62,18600.0,31.9604,31.9866,31.9604,31.9866,18600.0
2014-05-05 12:50:00,36.61,36.63,36.59,36.62,16400.0,31.9779,31.9953,31.9604,31.9866,16400.0
2014-05-05 12:55:00,36.62,36.62,36.56,36.56,41400.0,31.9866,31.9866,31.9342,31.9342,41400.0
2014-05-05 13:00:00,36.56,36.59,36.55,36.59,32600.0,31.9342,31.9604,31.9254,31.9604,32600.0
2014-05-05 13:05:00,36.58,36.6,36.54,36.54,89200.0,31.9517,31.9691,31.9167,31.9167,89200.0
2014-05-05 13:10:00,36.54,36.54,36.5,36.51,21600.0,31.9167,31.9167,31.8818,31.8905,21600.0
2014-05-05 13:15:00,36.51,36.56,36.5,36.55,19000.0,31.8905,31.9342,31.8818,31.9254,19000.0
2014-05-05 13:20:00,36.55,36.55,36.52,36.52,18200.0,31.9254,31.9254,31.8992,31.8992,18200.0
2014-05-05 13:25:00,36.52,36.54,36.51,36.52,19400.0,31.8992,31.9167,31.8905,31.8992,19400.0
2014-05-05 13:30:00,36.52,36.55,36.52,36.53,80200.0,31.8992,31.9254,31.8992,31.908,80200.0
2014-05-05 13:35:00,36.53,36.56,36.53,36.55,17000.0,31.908,31.9342,31.908,31.9254,17000.0
2014-05-05 13:40:00,36.55,36.59,36.55,36.59,10800.0,31.9254,31.9604,31.9254,31.9604,10800.0
2014-05-05 13:45:00,36.59,36.59,36.57,36.58,12200.0,31.9604,31.9604,31.9429,31.9517,12200.0
2014-05-05 13:50:00,36.57,36.57,36.55,36.57,40600.0,31.9429,31.9429,31.9254,31.9429,40600.0
2014-05-05 13:55:00,36.57,36.59,36.57,36.57,25800.0,31.9429,31.9604,31.9429,31.9429,25800.0
2014-05-05 14:00:00,36.57,36.6,36.56,36.57,21600.0,31.9429,31.9691,31.9342,31.9429,21600.0
2014-05-05 14:05:00,36.56,36.57,36.55,36.55,28200.0,31.9342,31.9429,31.9254,31.9254,28200.0
2014-05-05 14:10:00,36.55,36.55,36.54,36.55,26400.0,31.9254,31.9254,31.9167,31.9254,26400.0
2014-05-05 14:15:00,36.55,36.56,36.54,36.55,25800.0,31.9254,31.9342,31.9167,31.9254,25800.0
2014-05-05 14:20:00,36.55,36.56,36.54,36.56,19800.0,31.9254,31.9342,31.9167,31.9342,19800.0
2014-05-05 14:25:00,36.56,36.56,36.55,36.55,21200.0,31.9342,31.9342,31.9254,31.9254,21200.0
2014-05-05 14:30:00,36.55,36.56,36.54,36.55,20400.0,31.9254,31.9342,31.9167,31.9254,20400.0
2014-05-05 14:35:00,36.55,36.56,36.54,36.54,18800.0,31.9254,31.9342,31.9167,31.9167,18800.0
2014-05-05 14:40:00,36.55,36.57,36.55,36.56,52400.0,31.9254,31.9429,31.9254,31.9342,52400.0
2014-05-05 14:45:00,36.57,36.61,36.56,36.61,52200.0,31.9429,31.9779,31.9342,31.9779,52200.0
2014-05-05 14:50:00,36.62,36.63,36.6,36.63,42200.0,31.9866,31.9953,31.9691,31.9953,42200.0
2014-05-05 14:55:00,36.63,36.65,36.62,36.65,51200.0,31.9953,32.0128,31.9866,32.0128,51200.0
2014-05-05 15:00:00,36.64,36.65,36.62,36.62,54000.0,32.0041,32.0128,31.9866,31.9866,54000.0
2014-05-05 15:05:00,36.62,36.63,36.61,36.63,23000.0,31.9866,31.9953,31.9779,31.9953,23000.0
2014-05-05 15:10:00,36.63,36.63,36.62,36.63,66600.0,31.9953,31.9953,31.9866,31.9953,66600.0
2014-05-05 15:15:00,36.63,36.66,36.63,36.66,90200.0,31.9953,32.0215,31.9953,32.0215,90200.0
2014-05-05 15:20:00,36.65,36.66,36.64,36.64,47600.0,32.0128,32.0215,32.0041,32.0041,47600.0
2014-05-05 15:25:00,36.64,36.68,36.63,36.67,62000.0,32.0041,32.039,31.9953,32.0303,62000.0
2014-05-05 15:30:00,36.68,36.68,36.64,36.65,100200.0,32.039,32.039,32.0041,32.0128,100200.0
2014-05-05 15:35:00,36.65,36.68,36.63,36.67,75600.0,32.0128,32.039,31.9953,32.0303,75600.0
2014-05-05 15:40:00,36.67,36.67,36.62,36.63,139800.0,32.0303,32.0303,31.9866,31.9953,139800.0
2014-05-05 15:45:00,36.62,36.63,36.6,36.62,101400.0,31.9866,31.9953,31.9691,31.9866,101400.0
2014-05-05 15:50:00,36.62,36.65,36.62,36.63,123600.0,31.9866,32.0128,31.9866,31.9953,123600.0
2014-05-05 15:55:00,36.63,36.66,36.62,36.65,248200.0,31.9953,32.0215,31.9866,32.0128,248200.0
2014-05-06 09:30:00,36.49,36.57,36.39,36.42,164400.0,31.873,31.9429,31.7857,31.8119,164400.0
2014-05-06 09:35:00,36.43,36.45,36.41,36.44,61600.0,31.8206,31.8381,31.8032,31.8294,61600.0
2014-05-06 09:40:00,36.44,36.44,36.3,36.4,98400.0,31.8294,31.8294,31.7071,31.7944,98400.0
2014-05-06 09:45:00,36.39,36.5,36.38,36.47,47800.0,31.7857,31.8818,31.777,31.8556,47800.0
2014-05-06 09:50:00,36.47,36.48,36.41,36.44,43200.0,31.8556,31.8643,31.8032,31.8294,43200.0
2014-05-06 09:55:00,36.45,36.49,36.42,36.45,31400.0,31.8381,31.873,31.8119,31.8381,31400.0
2014-05-06 10:00:00,36.44,36.44,36.35,36.35,76600.0,31.8294,31.8294,31.7508,31.7508,76600.0
2014-05-06 10:05:00,36.35,36.42,36.34,36.38,29000.0,31.7508,31.8119,31.742,31.777,29000.0
2014-05-06 10:10:00,36.37,36.42,36.35,36.41,42800.0,31.7682,31.8119,31.7508,31.8032,42800.0
2014-05-06 10:15:00,36.42,36.47,36.42,36.45,91000.0,31.8119,31.8556,31.8119,31.8381,91000.0
2014-05-06 10:20:00,36.45,36.52,36.45,36.51,56800.0,31.8381,31.8992,31.8381,31.8905,56800.0
2014-05-06 10:25:00,36.51,36.52,36.49,36.49,36800.0,31.8905,31.8992,31.873,31.873,36800.0
2014-05-06 10:30:00,36.5,36.55,36.5,36.54,42000.0,31.8818,31.9254,31.8818,31.9167,42000.0
2014-05-06 10:35:00,36.54,36.56,36.52,36.52,16000.0,31.9167,31.9342,31.8992,31.8992,16000.0
2014-05-06 10:40:00,36.52,36.56,36.48,36.52,26400.0,31.8992,31.9342,31.8643,31.8992,26400.0
2014-05-06 10:45:00,36.52,36.56,36.49,36.55,130200.0,31.8992,31.9342,31.873,31.9254,130200.0
2014-05-06 10:50:00,36.55,36.55,36.49,36.49,40200.0,31.9254,31.9254,31.873,31.873,40200.0
2014-05-06 10:55:00,36.5,36.52,36.45,36.46,27600.0,31.8818,31.8992,31.8381,31.8468,27600.0
2014-05-06 11:00:00,36.46,36.51,36.42,36.51,57200.0,31.8468,31.8905,31.8119,31.8905,57200.0
2014-05-06 11:05:00,36.51,36.51,36.48,36.48,32600.0,31.8905,31.8905,31.8643,31.8643,32600.0
2014-05-06 11:10:00,36.48,36.51,36.45,36.5,33000.0,31.8643,31.8905,31.8381,31.8818,33000.0
2014-05-06 11:15:00,36.5,36.5,36.49,36.49,19200.0,31.8818,31.8818,31.873,31.873,19200.0
2014-05-06 11:20:00,36.49,36.51,36.47,36.5,36400.0,31.873,31.8905,31.8556,31.8818,36400.0
2014-05-06 11:25:00,36.5,36.5,36.46,36.48,22200.0,31.8818,31.8818,31.8468,31.8643,22200.0
2014-05-06 11:30:00,36.47,36.5,36.46,36.49,27800.0,31.8556,31.8818,31.8468,31.873,27800.0
2014-05-06 11:35:00,36.48,36.51,36.47,36.49,16200.0,31.8643,31.8905,31.8556,31.873,16200.0
2014-05-06 11:40:00,36.49,36.49,36.48,36.49,16600.0,31.873,31.873,31.8643,31.873,16600.0
2014-05-06 11:45:00,36.49,36.53,36.49,36.52,19400.0,31.873,31.908,31.873,31.8992,19400.0
2014-05-06 11:50:00,36.52,36.54,36.52,36.52,11600.0,31.8992,31.9167,31.8992,31.8992,11600.0
2014-05-06 11:55:00,36.52,36.56,36.52,36.56,8000.0,31.8992,31.9342,31.8992,31.9342,8000.0
2014-05-06 12:00:00,36.56,36.59,36.54,36.55,25400.0,31.9342,31.9604,31.9167,31.9254,25400.0
2014-05-06 12:05:00,36.55,36.58,36.53,36.55,20600.0,31.9254,31.9517,31.908,31.9254,20600.0
2014-05-06 12:10:00,36.55,36.56,36.54,36.54,11000.0,31.9254,31.9342,31.9167,31.9167,11000.0
2014-05-06 12:15:00,36.54,36.54,36.5,36.52,12400.0,31.9167,31.9167,31.8818,31.8992,12400.0
2014-05-06 12:20:00,36.51,36.53,36.49,36.52,21400.0,31.8905,31.908,31.873,31.8992,21400.0
2014-05-06 12:25:00,36.52,36.54,36.5,36.54,12400.0,31.8992,31.9167,31.8818,31.9167,12400.0
2014-05-06 12:30:00,36.53,36.53,36.51,36.51,8600.0,31.908,31.908,31.8905,31.8905,8600.0
2014-05-06 12:35:00,36.51,36.52,36.49,36.49,11800.0,31.8905,31.8992,31.873,31.873,11800.0
2014-05-06 12:40:00,36.49,36.5,36.49,36.5,10000.0,31.873,31.8818,31.873,31.8818,10000.0
2014-05-06 12:45:00,36.5,36.5,36.48,36.5,15200.0,31.8818,31.8818,31.8643,31.8818,15200.0
2014-05-06 12:50:00,36.49,36.5,36.48,36.48,16200.0,31.873,31.8818,31.8643,31.8643,16200.0
2014-05-06 12:55:00,36.48,36.5,36.48,36.49,12200.0,31.8643,31.8818,31.8643,31.873,12200.0
2014-05-06 13:00:00,36.5,36.5,36.47,36.48,23600.0,31.8818,31.8818,31.8556,31.8643,23600.0
2014-05-06 13:05:00,36.47,36.48,36.45,36.46,26600.0,31.8556,31.8643,31.8381,31.8468,26600.0
2014-05-06 13:10:00,36.46,36.46,36.44,36.46,60000.0,31.8468,31.8468,31.8294,31.8468,60000.0
2014-05-06 13:15:00,36.46,36.46,36.42,36.43,44800.0,31.8468,31.8468,31.8119,31.8206,44800.0
2014-05-06 13:20:00,36.43,36.45,36.42,36.42,73600.0,31.8206,31.8381,31.8119,31.8119,73600.0
2014-05-06 13:25:00,36.42,36.43,36.38,36.41,54600.0,31.8119,31.8206,31.777,31.8032,54600.0
2014-05-06 13:30:00,36.4,36.42,36.31,36.31,132400.0,31.7944,31.8119,31.7158,31.7158,132400.0
2014-05-06 13:35:00,36.32,36.33,36.27,36.27,64800.0,31.7245,31.7333,31.6809,31.6809,64800.0
2014-05-06 13:40:00,36.27,36.27,36.24,36.24,49800.0,31.6809,31.6809,31.6547,31.6547,49800.0
2014-05-06 13:45:00,36.25,36.27,36.24,36.24,27200.0,31.6634,31.6809,31.6547,31.6547,27200.0
2014-05-06 13:50:00,36.26,36.27,36.25,36.27,23400.0,31.6721,31.6809,31.6634,31.6809,23400.0
2014-05-06 13:55:00,36.27,36.27,36.23,36.24,32800.0,31.6809,31.6809,31.6459,31.6547,32800.0
2014-05-06 14:00:00,36.24,36.24,36.17,36.18,39600.0,31.6547,31.6547,31.5935,31.6023,39600.0
2014-05-06 14:05:00,36.18,36.21,36.15,36.21,45600.0,31.6023,31.6285,31.5761,31.6285,45600.0
2014-05-06 14:10:00,36.21,36.22,36.2,36.21,41600.0,31.6285,31.6372,31.6197,31.6285,41600.0
2014-05-06 14:15:00,36.21,36.22,36.2,36.22,56800.0,31.6285,31.6372,31.6197,31.6372,56800.0
2014-05-06 14:20:00,36.21,36.22,36.19,36.19,36600.0,31.6285,31.6372,31.611,31.611,36600.0
2014-05-06 14:25:00,36.19,36.22,36.19,36.21,29000.0,31.611,31.6372,31.611,31.6285,29000.0
2014-05-06 14:30:00,36.21,36.21,36.17,36.19,57400.0,31.6285,31.6285,31.5935,31.611,57400.0
2014-05-06 14:35:00,36.18,36.2,36.17,36.18,25800.0,31.6023,31.6197,31.5935,31.6023,25800.0
2014-05-06 14:40:00,36.18,36.19,36.16,36.17,38000.0,31.6023,31.611,31.5848,31.5935,38000.0
2014-05-06 14:45:00,36.17,36.18,36.16,36.18,43000.0,31.5935,31.6023,31.5848,31.6023,43000.0
2014-05-06 14:50:00,36.17,36.18,36.16,36.18,28600.0,31.5935,31.6023,31.5848,31.6023,28600.0
2014-05-06 14:55:00,36.19,36.2,36.17,36.18,34000.0,31.611,31.6197,31.5935,31.6023,34000.0
2014-05-06 15:00:00,36.18,36.18,36.13,36.16,56600.0,31.6023,31.6023,31.5586,31.5848,56600.0
2014-05-06 15:05:00,36.16,36.17,36.15,36.16,32200.0,31.5848,31.5935,31.5761,31.5848,32200.0
2014-05-06 15:10:00,36.17,36.2,36.16,36.18,44600.0,31.5935,31.6197,31.5848,31.6023,44600.0
2014-05-06 15:15:00,36.19,36.22,36.19,36.22,32000.0,31.611,31.6372,31.611,31.6372,32000.0
2014-05-06 15:20:00,36.22,36.25,36.22,36.23,65000.0,31.6372,31.6634,31.6372,31.6459,65000.0
2014-05-06 15:25:00,36.23,36.23,36.21,36.22,33400.0,31.6459,31.6459,31.6285,31.6372,33400.0
2014-05-06 15:30:00,36.22,36.24,36.21,36.23,46000.0,31.6372,31.6547,31.6285,31.6459,46000.0
2014-05-06 15:35:00,36.23,36.26,36.22,36.25,60400.0,31.6459,31.6721,31.6372,31.6634,60400.0
2014-05-06 15:40:00,36.25,36.25,36.19,36.2,72800.0,31.6634,31.6634,31.611,31.6197,72800.0
2014-05-06 15:45:00,36.2,36.2,36.13,36.14,144400.0,31.6197,31.6197,31.5586,31.5673,144400.0
2014-05-06 15:50:00,36.14,36.14,36.1,36.12,195800.0,31.5673,31.5673,31.5324,31.5499,195800.0
2014-05-06 15:55:00,36.12,36.15,36.12,36.13,179600.0,31.5499,31.5761,31.5499,31.5586,179600.0
2014-05-07 09:30:00,36.35,36.39,36.26,36.36,126800.0,31.7508,31.7857,31.6721,31.7595,126800.0
2014-05-07 09:35:00,36.37,36.42,36.25,36.32,81400.0,31.7682,31.8119,31.6634,31.7245,81400.0
2014-05-07 09:40:00,36.31,36.31,36.16,36.23,153000.0,31.7158,31.7158,31.5848,31.6459,153000.0
2014-05-07 09:45:00,36.25,36.3,36.13,36.29,71400.0,31.6634,31.7071,31.5586,31.6983,71400.0
2014-05-07 09:50:00,36.3,36.3,36.13,36.18,57600.0,31.7071,31.7071,31.5586,31.6023,57600.0
2014-05-07 09:55:00,36.17,36.19,36.07,36.08,73800.0,31.5935,31.611,31.5062,31.5149,73800.0
2014-05-07 10:00:00,36.09,36.2,36.09,36.2,62400.0,31.5236,31.6197,31.5236,31.6197,62400.0
2014-05-07 10:05:00,36.21,36.21,36.0,36.01,99200.0,31.6285,31.6285,31.445,31.4538,99200.0
2014-05-07 10:10:00,36.01,36.01,35.92,35.94,95600.0,31.4538,31.4538,31.3752,31.3926,95600.0
2014-05-07 10:15:00,35.94,35.94,35.85,35.93,104000.0,31.3926,31.3926,31.314,31.3839,104000.0
2014-05-07 10:20:00,35.93,35.98,35.91,35.94,72600.0,31.3839,31.4276,31.3664,31.3926,72600.0
2014-05-07 10:25:00,35.93,35.96,35.91,35.95,35200.0,31.3839,31.4101,31.3664,31.4014,35200.0
2014-05-07 10:30:00,35.95,35.96,35.91,35.95,57400.0,31.4014,31.4101,31.3664,31.4014,57400.0
2014-05-07 10:35:00,35.94,36.08,35.9,36.04,71600.0,31.3926,31.5149,31.3577,31.48,71600.0
2014-05-07 10:40:00,36.03,36.06,35.97,35.98,43200.0,31.4712,31.4974,31.4188,31.4276,43200.0
2014-05-07 10:45:00,35.98,36.04,35.97,36.03,34400.0,31.4276,31.48,31.4188,31.4712,34400.0
2014-05-07 10:50:00,36.04,36.08,36.02,36.05,38400.0,31.48,31.5149,31.4625,31.4887,38400.0
2014-05-07 10:55:00,36.06,36.07,35.98,35.98,43400.0,31.4974,31.5062,31.4276,31.4276,43400.0
2014-05-07 11:00:00,35.98,35.98,35.93,35.96,39600.0,31.4276,31.4276,31.3839,31.4101,39600.0
2014-05-07 11:05:00,35.95,35.99,35.93,35.98,36800.0,31.4014,31.4363,31.3839,31.4276,36800.0
2014-05-07 11:10:00,35.98,36.05,35.96,36.05,34200.0,31.4276,31.4887,31.4101,31.4887,34200.0
2014-05-07 11:15:00,36.04,36.04,35.99,36.01,59400.0,31.48,31.48,31.4363,31.4538,59400.0
2014-05-07 11:20:00,36.0,36.02,35.97,35.97,58200.0,31.445,31.4625,31.4188,31.4188,58200.0
2014-05-07 11:25:00,35.97,35.98,35.9,35.91,143200.0,31.4188,31.4276,31.3577,31.3664,143200.0
2014-05-07 11:30:00,35.9,35.99,35.88,35.94,76400.0,31.3577,31.4363,31.3402,31.3926,76400.0
2014-05-07 11:35:00,35.94,35.97,35.92,35.97,43400.0,31.3926,31.4188,31.3752,31.4188,43400.0
2014-05-07 11:40:00,35.97,36.05,35.97,36.05,35600.0,31.4188,31.4887,31.4188,31.4887,35600.0
2014-05-07 11:45:00,36.06,36.11,36.06,36.09,62400.0,31.4974,31.5411,31.4974,31.5236,62400.0
2014-05-07 11:50:00,36.09,36.1,36.08,36.1,31400.0,31.5236,31.5324,31.5149,31.5324,31400.0
2014-05-07 11:55:00,36.11,36.12,36.09,36.09,30400.0,31.5411,31.5499,31.5236,31.5236,30400.0
2014-05-07 12:00:00,36.09,36.1,36.04,36.04,25000.0,31.5236,31.5324,31.48,31.48,25000.0
2014-05-07 12:05:00,36.04,36.09,36.03,36.09,53200.0,31.48,31.5236,31.4712,31.5236,53200.0
2014-05-07 12:10:00,36.08,36.09,36.06,36.08,70000.0,31.5149,31.5236,31.4974,31.5149,70000.0
2014-05-07 12:15:00,36.08,36.09,36.05,36.09,62600.0,31.5149,31.5236,31.4887,31.5236,62600.0
2014-05-07 12:20:00,36.1,36.11,36.08,36.09,43400.0,31.5324,31.5411,31.5149,31.5236,43400.0
2014-05-07 12:25:00,36.1,36.1,36.06,36.06,26800.0,31.5324,31.5324,31.4974,31.4974,26800.0
2014-05-07 12:30:00,36.06,36.08,36.05,36.05,29200.0,31.4974,31.5149,31.4887,31.4887,29200.0
2014-05-07 12:35:00,36.05,36.06,36.01,36.02,28200.0,31.4887,31.4974,31.4538,31.4625,28200.0
2014-05-07 12:40:00,36.02,36.04,36.01,36.02,22200.0,31.4625,31.48,31.4538,31.4625,22200.0
2014-05-07 12:45:00,36.01,36.02,35.99,35.99,28200.0,31.4538,31.4625,31.4363,31.4363,28200.0
2014-05-07 12:50:00,35.99,35.99,35.97,35.97,27000.0,31.4363,31.4363,31.4188,31.4188,27000.0
2014-05-07 12:55:00,35.97,35.97,35.92,35.94,38000.0,31.4188,31.4188,31.3752,31.3926,38000.0
2014-05-07 13:00:00,35.94,35.98,35.92,35.95,66400.0,31.3926,31.4276,31.3752,31.4014,66400.0
2014-05-07 13:05:00,35.95,35.95,35.88,35.9,45000.0,31.4014,31.4014,31.3402,31.3577,45000.0
2014-05-07 13:10:00,35.89,35.93,35.89,35.91,101200.0,31.349,31.3839,31.349,31.3664,101200.0
2014-05-07 13:15:00,35.91,35.93,35.88,35.92,40600.0,31.3664,31.3839,31.3402,31.3752,40600.0
2014-05-07 13:20:00,35.92,35.92,35.88,35.88,43800.0,31.3752,31.3752,31.3402,31.3402,43800.0
2014-05-07 13:25:00,35.88,35.88,35.85,35.85,49600.0,31.3402,31.3402,31.314,31.314,49600.0
2014-05-07 13:30:00,35.85,35.88,35.85,35.88,39600.0,31.314,31.3402,31.314,31.3402,39600.0
2014-05-07 13:35:00,35.88,35.89,35.85,35.87,48000.0,31.3402,31.349,31.314,31.3315,48000.0
2014-05-07 13:40:00,35.87,35.88,35.83,35.88,31000.0,31.3315,31.3402,31.2965,31.3402,31000.0
2014-05-07 13:45:00,35.88,35.88,35.84,35.84,40400.0,31.3402,31.3402,31.3053,31.3053,40400.0
2014-05-07 13:50:00,35.84,35.86,35.84,35.84,41200.0,31.3053,31.3228,31.3053,31.3053,41200.0
2014-05-07 13:55:00,35.84,35.85,35.79,35.79,45000.0,31.3053,31.314,31.2616,31.2616,45000.0
2014-05-07 14:00:00,35.79,35.81,35.77,35.8,65400.0,31.2616,31.2791,31.2441,31.2703,65400.0
2014-05-07 14:05:00,35.8,35.91,35.8,35.89,54200.0,31.2703,31.3664,31.2703,31.349,54200.0
2014-05-07 14:10:00,35.9,35.9,35.88,35.9,27000.0,31.3577,31.3577,31.3402,31.3577,27000.0
2014-05-07 14:15:00,35.9,35.95,35.88,35.95,34600.0,31.3577,31.4014,31.3402,31.4014,34600.0
2014-05-07 14:20:00,35.95,35.95,35.91,35.91,35600.0,31.4014,31.4014,31.3664,31.3664,35600.0
2014-05-07 14:25:00,35.91,35.98,35.89,35.98,46400.0,31.3664,31.4276,31.349,31.4276,46400.0
2014-05-07 14:30:00,35.98,36.0,35.97,35.98,54400.0,31.4276,31.445,31.4188,31.4276,54400.0
2014-05-07 14:35:00,35.99,36.0,35.98,35.98,30600.0,31.4363,31.445,31.4276,31.4276,30600.0
2014-05-07 14:40:00,35.99,36.01,35.98,35.99,50200.0,31.4363,31.4538,31.4276,31.4363,50200.0
2014-05-07 14:45:00,35.99,36.0,35.95,35.95,42600.0,31.4363,31.445,31.4014,31.4014,42600.0
2014-05-07 14:50:00,35.95,35.96,35.92,35.92,46600.0,31.4014,31.4101,31.3752,31.3752,46600.0
2014-05-07 14:55:00,35.93,35.98,35.91,35.98,52600.0,31.3839,31.4276,31.3664,31.4276,52600.0
2014-05-07 15:00:00,35.98,35.99,35.93,35.94,36200.0,31.4276,31.4363,31.3839,31.3926,36200.0
2014-05-07 15:05:00,35.94,35.99,35.94,35.97,42000.0,31.3926,31.4363,31.3926,31.4188,42000.0
2014-05-07 15:10:00,35.98,36.0,35.96,35.98,32000.0,31.4276,31.445,31.4101,31.4276,32000.0
2014-05-07 15:15:00,35.98,36.01,35.97,36.01,44000.0,31.4276,31.4538,31.4188,31.4538,44000.0
2014-05-07 15:20:00,36.0,36.0,35.96,35.99,41000.0,31.445,31.445,31.4101,31.4363,41000.0
2014-05-07 15:25:00,35.99,36.02,35.99,36.02,63600.0,31.4363,31.4625,31.4363,31.4625,63600.0
2014-05-07 15:30:00,36.02,36.07,36.02,36.07,59800.0,31.4625,31.5062,31.4625,31.5062,59800.0
2014-05-07 15:35:00,36.06,36.09,36.05,36.09,70200.0,31.4974,31.5236,31.4887,31.5236,70200.0
2014-05-07 15:40:00,36.09,36.11,36.07,36.1,77800.0,31.5236,31.5411,31.5062,31.5324,77800.0
2014-05-07 15:45:00,36.1,36.11,36.07,36.08,84600.0,31.5324,31.5411,31.5062,31.5149,84600.0
2014-05-07 15:50:00,36.08,36.1,36.06,36.07,148800.0,31.5149,31.5324,31.4974,31.5062,148800.0
2014-05-07 15:55:00,36.07,36.1,36.06,36.09,202200.0,31.5062,31.5324,31.4974,31.5236,202200.0
2014-05-08 09:30:00,36.14,36.29,36.13,36.2,104400.0,31.5673,31.6983,31.5586,31.6197,104400.0
2014-05-08 09:35:00,36.2,36.42,36.19,36.41,51200.0,31.6197,31.8119,31.611,31.8032,51200.0
2014-05-08 09:40:00,36.41,36.5,36.38,36.48,65000.0,31.8032,31.8818,31.777,31.8643,65000.0
2014-05-08 09:45:00,36.49,36.49,36.42,36.43,52000.0,31.873,31.873,31.8119,31.8206,52000.0
2014-05-08 09:50:00,36.43,36.52,36.41,36.42,145200.0,31.8206,31.8992,31.8032,31.8119,145200.0
2014-05-08 09:55:00,36.42,36.5,36.4,36.49,24200.0,31.8119,31.8818,31.7944,31.873,24200.0
2014-05-08 10:00:00,36.5,36.6,36.5,36.59,55400.0,31.8818,31.9691,31.8818,31.9604,55400.0
2014-05-08 10:05:00,36.6,36.67,36.59,36.66,65400.0,31.9691,32.0303,31.9604,32.0215,65400.0
2014-05-08 10:10:00,36.66,36.68,36.63,36.64,71000.0,32.0215,32.039,31.9953,32.0041,71000.0
2014-05-08 10:15:00,36.64,36.65,36.56,36.56,99200.0,32.0041,32.0128,31.9342,31.9342,99200.0
2014-05-08 10:20:00,36.57,36.57,36.52,36.53,65200.0,31.9429,31.9429,31.8992,31.908,65200.0
2014-05-08 10:25:00,36.52,36.55,36.5,36.51,29400.0,31.8992,31.9254,31.8818,31.8905,29400.0
2014-05-08 10:30:00,36.5,36.51,36.49,36.49,54400.0,31.8818,31.8905,31.873,31.873,54400.0
2014-05-08 10:35:00,36.49,36.5,36.48,36.49,41400.0,31.873,31.8818,31.8643,31.873,41400.0
2014-05-08 10:40:00,36.49,36.52,36.45,36.45,66200.0,31.873,31.8992,31.8381,31.8381,66200.0
2014-05-08 10:45:00,36.46,36.48,36.42,36.45,35800.0,31.8468,31.8643,31.8119,31.8381,35800.0
2014-05-08 10:50:00,36.45,36.47,36.42,36.45,74000.0,31.8381,31.8556,31.8119,31.8381,74000.0
2014-05-08 10:55:00,36.46,36.49,36.42,36.44,63400.0,31.8468,31.873,31.8119,31.8294,63400.0
2014-05-08 11:00:00,36.45,36.48,36.44,36.48,93000.0,31.8381,31.8643,31.8294,31.8643,93000.0
2014-05-08 11:05:00,36.48,36.51,36.45,36.47,149200.0,31.8643,31.8905,31.8381,31.8556,149200.0
2014-05-08 11:10:00,36.48,36.5,36.44,36.47,86200.0,31.8643,31.8818,31.8294,31.8556,86200.0
2014-05-08 11:15:00,36.48,36.5,36.45,36.46,127800.0,31.8643,31.8818,31.8381,31.8468,127800.0
2014-05-08 11:20:00,36.46,36.49,36.46,36.48,39200.0,31.8468,31.873,31.8468,31.8643,39200.0
2014-05-08 11:25:00,36.49,36.5,36.44,36.46,183600.0,31.873,31.8818,31.8294,31.8468,183600.0
2014-05-08 11:30:00,36.46,36.52,36.46,36.52,166000.0,31.8468,31.8992,31.8468,31.8992,166000.0
2014-05-08 11:35:00,36.52,36.54,36.51,36.51,94000.0,31.8992,31.9167,31.8905,31.8905,94000.0
2014-05-08 11:40:00,36.52,36.52,36.49,36.51,86800.0,31.8992,31.8992,31.873,31.8905,86800.0
2014-05-08 11:45:00,36.51,36.51,36.49,36.51,28600.0,31.8905,31.8905,31.873,31.8905,28600.0
2014-05-08 11:50:00,36.51,36.53,36.49,36.5,122200.0,31.8905,31.908,31.873,31.8818,122200.0
2014-05-08 11:55:00,36.5,36.52,36.49,36.52,117000.0,31.8818,31.8992,31.873,31.8992,117000.0
2014-05-08 12:00:00,36.52,36.54,36.5,36.5,48200.0,31.8992,31.9167,31.8818,31.8818,48200.0
2014-05-08 12:05:00,36.5,36.51,36.49,36.5,50800.0,31.8818,31.8905,31.873,31.8818,50800.0
2014-05-08 12:10:00,36.5,36.52,36.47,36.49,108600.0,31.8818,31.8992,31.8556,31.873,108600.0
2014-05-08 12:15:00,36.49,36.57,36.49,36.55,41600.0,31.873,31.9429,31.873,31.9254,41600.0
2014-05-08 12:20:00,36.55,36.57,36.54,36.56,6200.0,31.9254,31.9429,31.9167,31.9342,6200.0
2014-05-08 12:25:00,36.57,36.59,36.57,36.59,15200.0,31.9429,31.9604,31.9429,31.9604,15200.0
2014-05-08 12:30:00,36.59,36.59,36.57,36.58,42400.0,31.9604,31.9604,31.9429,31.9517,42400.0
2014-05-08 12:35:00,36.59,36.62,36.57,36.61,37000.0,31.9604,31.9866,31.9429,31.9779,37000.0
2014-05-08 12:40:00,36.61,36.62,36.59,36.6,57200.0,31.9779,31.9866,31.9604,31.9691,57200.0
2014-05-08 12:45:00,36.6,36.62,36.59,36.61,33000.0,31.9691,31.9866,31.9604,31.9779,33000.0
2014-05-08 12:50:00,36.6,36.62,36.6,36.6,108800.0,31.9691,31.9866,31.9691,31.9691,108800.0
2014-05-08 12:55:00,36.6,36.62,36.6,36.62,56600.0,31.9691,31.9866,31.9691,31.9866,56600.0
2014-05-08 13:00:00,36.62,36.63,36.6,36.62,22800.0,31.9866,31.9953,31.9691,31.9866,22800.0
2014-05-08 13:05:00,36.62,36.66,36.6,36.63,41000.0,31.9866,32.0215,31.9691,31.9953,41000.0
2014-05-08 13:10:00,36.63,36.63,36.59,36.62,44800.0,31.9953,31.9953,31.9604,31.9866,44800.0
2014-05-08 13:15:00,36.61,36.62,36.59,36.61,32000.0,31.9779,31.9866,31.9604,31.9779,32000.0
2014-05-08 13:20:00,36.61,36.62,36.56,36.57,62400.0,31.9779,31.9866,31.9342,31.9429,62400.0
2014-05-08 13:25:00,36.56,36.6,36.56,36.57,21000.0,31.9342,31.9691,31.9342,31.9429,21000.0
2014-05-08 13:30:00,36.58,36.58,36.54,36.58,36600.0,31.9517,31.9517,31.9167,31.9517,36600.0
2014-05-08 13:35:00,36.58,36.58,36.57,36.57,17800.0,31.9517,31.9517,31.9429,31.9429,17800.0
2014-05-08 13:40:00,36.56,36.56,36.52,36.55,37000.0,31.9342,31.9342,31.8992,31.9254,37000.0
2014-05-08 13:45:00,36.55,36.56,36.52,36.52,42200.0,31.9254,31.9342,31.8992,31.8992,42200.0
2014-05-08 13:50:00,36.52,36.56,36.51,36.55,89000.0,31.8992,31.9342,31.8905,31.9254,89000.0
2014-05-08 13:55:00,36.55,36.59,36.55,36.59,41000.0,31.9254,31.9604,31.9254,31.9604,41000.0
2014-05-08 14:00:00,36.59,36.62,36.57,36.57,78000.0,31.9604,31.9866,31.9429,31.9429,78000.0
2014-05-08 14:05:00,36.57,36.6,36.55,36.56,91600.0,31.9429,31.9691,31.9254,31.9342,91600.0
2014-05-08 14:10:00,36.56,36.56,36.52,36.54,65200.0,31.9342,31.9342,31.8992,31.9167,65200.0
2014-05-08 14:15:00,36.54,36.54,36.49,36.51,74600.0,31.9167,31.9167,31.873,31.8905,74600.0
2014-05-08 14:20:00,36.51,36.54,36.51,36.52,132800.0,31.8905,31.9167,31.8905,31.8992,132800.0
2014-05-08 14:25:00,36.53,36.53,36.49,36.51,128000.0,31.908,31.908,31.873,31.8905,128000.0
2014-05-08 14:30:00,36.51,36.56,36.49,36.56,88400.0,31.8905,31.9342,31.873,31.9342,88400.0
2014-05-08 14:35:00,36.56,36.57,36.51,36.52,42200.0,31.9342,31.9429,31.8905,31.8992,42200.0
2014-05-08 14:40:00,36.52,36.54,36.49,36.49,99600.0,31.8992,31.9167,31.873,31.873,99600.0
2014-05-08 14:45:00,36.49,36.49,36.45,36.45,164400.0,31.873,31.873,31.8381,31.8381,164400.0
2014-05-08 14:50:00,36.45,36.46,36.45,36.45,249400.0,31.8381,31.8468,31.8381,31.8381,249400.0
2014-05-08 14:55:00,36.45,36.5,36.43,36.5,145400.0,31.8381,31.8818,31.8206,31.8818,145400.0
2014-05-08 15:00:00,36.5,36.51,36.41,36.45,326400.0,31.8818,31.8905,31.8032,31.8381,326400.0
2014-05-08 15:05:00,36.45,36.49,36.44,36.46,162200.0,31.8381,31.873,31.8294,31.8468,162200.0
2014-05-08 15:10:00,36.46,36.51,36.44,36.51,124000.0,31.8468,31.8905,31.8294,31.8905,124000.0
2014-05-08 15:15:00,36.51,36.54,36.49,36.54,99600.0,31.8905,31.9167,31.873,31.9167,99600.0
2014-05-08 15:20:00,36.54,36.58,36.52,36.57,99400.0,31.9167,31.9517,31.8992,31.9429,99400.0
2014-05-08 15:25:00,36.57,36.58,36.55,36.55,164000.0,31.9429,31.9517,31.9254,31.9254,164000.0
2014-05-08 15:30:00,36.55,36.56,36.49,36.55,268800.0,31.9254,31.9342,31.873,31.9254,268800.0
2014-05-08 15:35:00,36.54,36.56,36.49,36.54,73200.0,31.9167,31.9342,31.873,31.9167,73200.0
2014-05-08 15:40:00,36.52,36.53,36.49,36.51,70600.0,31.8992,31.908,31.873,31.8905,70600.0
2014-05-08 15:45:00,36.52,36.52,36.49,36.51,121800.0,31.8992,31.8992,31.873,31.8905,121800.0
2014-05-08 15:50:00,36.51,36.56,36.49,36.55,241800.0,31.8905,31.9342,31.873,31.9254,241800.0
2014-05-08 15:55:00,36.55,36.56,36.51,36.52,287400.0,31.9254,31.9342,31.8905,31.8992,287400.0
2014-05-09 09:30:00,36.44,36.56,36.35,36.52,148000.0,31.8294,31.9342,31.7508,31.8992,148000.0
2014-05-09 09:35:00,36.52,36.52,36.48,36.51,103600.0,31.8992,31.8992,31.8643,31.8905,103600.0
2014-05-09 09:40:00,36.5,36.51,36.4,36.42,142200.0,31.8818,31.8905,31.7944,31.8119,142200.0
2014-05-09 09:45:00,36.42,36.55,36.38,36.51,105400.0,31.8119,31.9254,31.777,31.8905,105400.0
2014-05-09 09:50:00,36.51,36.58,36.48,36.55,129400.0,31.8905,31.9517,31.8643,31.9254,129400.0
2014-05-09 09:55:00,36.55,36.61,36.51,36.52,60600.0,31.9254,31.9779,31.8905,31.8992,60600.0
2014-05-09 10:00:00,36.52,36.62,36.5,36.53,93400.0,31.8992,31.9866,31.8818,31.908,93400.0
2014-05-09 10:05:00,36.54,36.6,36.52,36.58,60200.0,31.9167,31.9691,31.8992,31.9517,60200.0
2014-05-09 10:10:00,36.58,36.63,36.56,36.63,43400.0,31.9517,31.9953,31.9342,31.9953,43400.0
2014-05-09 10:15:00,36.63,36.72,36.63,36.71,46000.0,31.9953,32.0739,31.9953,32.0652,46000.0
2014-05-09 10:20:00,36.72,36.77,36.69,36.77,104600.0,32.0739,32.1176,32.0477,32.1176,104600.0
2014-05-09 10:25:00,36.77,36.77,36.68,36.68,32200.0,32.1176,32.1176,32.039,32.039,32200.0
2014-05-09 10:30:00,36.68,36.69,36.63,36.68,91400.0,32.039,32.0477,31.9953,32.039,91400.0
2014-05-09 10:35:00,36.69,36.72,36.61,36.63,51600.0,32.0477,32.0739,31.9779,31.9953,51600.0
2014-05-09 10:40:00,36.63,36.63,36.54,36.6,68400.0,31.9953,31.9953,31.9167,31.9691,68400.0
2014-05-09 10:45:00,36.59,36.6,36.52,36.6,53400.0,31.9604,31.9691,31.8992,31.9691,53400.0
2014-05-09 10:50:00,36.6,36.63,36.58,36.6,58000.0,31.9691,31.9953,31.9517,31.9691,58000.0
2014-05-09 10:55:00,36.6,36.63,36.6,36.6,54200.0,31.9691,31.9953,31.9691,31.9691,54200.0
2014-05-09 11:00:00,36.6,36.65,36.6,36.6,69200.0,31.9691,32.0128,31.9691,31.9691,69200.0
2014-05-09 11:05:00,36.59,36.59,36.52,36.53,30200.0,31.9604,31.9604,31.8992,31.908,30200.0
2014-05-09 11:10:00,36.53,36.55,36.52,36.53,48000.0,31.908,31.9254,31.8992,31.908,48000.0
2014-05-09 11:15:00,36.53,36.57,36.53,36.57,56400.0,31.908,31.9429,31.908,31.9429,56400.0
2014-05-09 11:20:00,36.57,36.63,36.57,36.6,35000.0,31.9429,31.9953,31.9429,31.9691,35000.0
2014-05-09 11:25:00,36.6,36.62,36.58,36.62,36600.0,31.9691,31.9866,31.9517,31.9866,36600.0
2014-05-09 11:30:00,36.61,36.62,36.58,36.6,28600.0,31.9779,31.9866,31.9517,31.9691,28600.0
2014-05-09 11:35:00,36.6,36.67,36.6,36.63,35000.0,31.9691,32.0303,31.9691,31.9953,35000.0
2014-05-09 11:40:00,36.62,36.63,36.56,36.57,22200.0,31.9866,31.9953,31.9342,31.9429,22200.0
2014-05-09 11:45:00,36.58,36.63,36.58,36.63,29200.0,31.9517,31.9953,31.9517,31.9953,29200.0
2014-05-09 11:50:00,36.62,36.63,36.6,36.63,22200.0,31.9866,31.9953,31.9691,31.9953,22200.0
2014-05-09 11:55:00,36.63,36.67,36.63,36.63,21200.0,31.9953,32.0303,31.9953,31.9953,21200.0
2014-05-09 12:00:00,36.63,36.67,36.63,36.66,33200.0,31.9953,32.0303,31.9953,32.0215,33200.0
2014-05-09 12:05:00,36.65,36.66,36.63,36.65,70200.0,32.0128,32.0215,31.9953,32.0128,70200.0
2014-05-09 12:10:00,36.66,36.72,36.66,36.72,31600.0,32.0215,32.0739,32.0215,32.0739,31600.0
2014-05-09 12:15:00,36.72,36.74,36.71,36.74,26600.0,32.0739,32.0914,32.0652,32.0914,26600.0
2014-05-09 12:20:00,36.74,36.74,36.7,36.71,28800.0,32.0914,32.0914,32.0565,32.0652,28800.0
2014-05-09 12:25:00,36.71,36.73,36.7,36.71,30600.0,32.0652,32.0827,32.0565,32.0652,30600.0
2014-05-09 12:30:00,36.71,36.72,36.7,36.7,24000.0,32.0652,32.0739,32.0565,32.0565,24000.0
2014-05-09 12:35:00,36.71,36.77,36.71,36.77,54200.0,32.0652,32.1176,32.0652,32.1176,54200.0
2014-05-09 12:40:00,36.77,36.79,36.75,36.76,29800.0,32.1176,32.1351,32.1001,32.1089,29800.0
2014-05-09 12:45:00,36.76,36.77,36.73,36.76,29800.0,32.1089,32.1176,32.0827,32.1089,29800.0
2014-05-09 12:50:00,36.77,36.79,36.76,36.76,28000.0,32.1176,32.1351,32.1089,32.1089,28000.0
2014-05-09 12:55:00,36.76,36.77,36.74,36.76,20400.0,32.1089,32.1176,32.0914,32.1089,20400.0
2014-05-09 13:00:00,36.76,36.78,36.76,36.77,19000.0,32.1089,32.1263,32.1089,32.1176,19000.0
2014-05-09 13:05:00,36.77,36.77,36.74,36.74,15800.0,32.1176,32.1176,32.0914,32.0914,15800.0
2014-05-09 13:10:00,36.74,36.74,36.71,36.72,24600.0,32.0914,32.0914,32.0652,32.0739,24600.0
2014-05-09 13:15:00,36.73,36.74,36.72,36.73,15200.0,32.0827,32.0914,32.0739,32.0827,15200.0
2014-05-09 13:20:00,36.74,36.74,36.72,36.73,21200.0,32.0914,32.0914,32.0739,32.0827,21200.0
2014-05-09 13:25:00,36.73,36.73,36.71,36.73,49200.0,32.0827,32.0827,32.0652,32.0827,49200.0
2014-05-09 13:30:00,36.73,36.74,36.71,36.72,64400.0,32.0827,32.0914,32.0652,32.0739,64400.0
2014-05-09 13:35:00,36.73,36.74,36.67,36.69,46800.0,32.0827,32.0914,32.0303,32.0477,46800.0
2014-05-09 13:40:00,36.69,36.69,36.61,36.62,71800.0,32.0477,32.0477,31.9779,31.9866,71800.0
2014-05-09 13:45:00,36.62,36.65,36.6,36.65,38000.0,31.9866,32.0128,31.9691,32.0128,38000.0
2014-05-09 13:50:00,36.66,36.71,36.65,36.71,28200.0,32.0215,32.0652,32.0128,32.0652,28200.0
2014-05-09 13:55:00,36.71,36.71,36.68,36.69,41000.0,32.0652,32.0652,32.039,32.0477,41000.0
2014-05-09 14:00:00,36.69,36.71,36.67,36.68,25000.0,32.0477,32.0652,32.0303,32.039,25000.0
2014-05-09 14:05:00,36.69,36.69,36.65,36.66,29400.0,32.0477,32.0477,32.0128,32.0215,29400.0
2014-05-09 14:10:00,36.66,36.69,36.66,36.67,25800.0,32.0215,32.0477,32.0215,32.0303,25800.0
2014-05-09 14:15:00,36.67,36.68,36.61,36.63,24600.0,32.0303,32.039,31.9779,31.9953,24600.0
2014-05-09 14:20:00,36.63,36.63,36.58,36.59,21600.0,31.9953,31.9953,31.9517,31.9604,21600.0
2014-05-09 14:25:00,36.58,36.6,36.57,36.59,135200.0,31.9517,31.9691,31.9429,31.9604,135200.0
2014-05-09 14:30:00,36.59,36.61,36.57,36.6,31400.0,31.9604,31.9779,31.9429,31.9691,31400.0
2014-05-09 14:35:00,36.6,36.63,36.6,36.61,34600.0,31.9691,31.9953,31.9691,31.9779,34600.0
2014-05-09 14:40:00,36.6,36.62,36.6,36.6,39600.0,31.9691,31.9866,31.9691,31.9691,39600.0
2014-05-09 14:45:00,36.6,36.63,36.6,36.63,35400.0,31.9691,31.9953,31.9691,31.9953,35400.0
2014-05-09 14:50:00,36.63,36.66,36.63,36.65,34400.0,31.9953,32.0215,31.9953,32.0128,34400.0
2014-05-09 14:55:00,36.65,36.71,36.63,36.7,50800.0,32.0128,32.0652,31.9953,32.0565,50800.0
2014-05-09 15:00:00,36.71,36.77,36.71,36.77,47000.0,32.0652,32.1176,32.0652,32.1176,47000.0
2014-05-09 15:05:00,36.77,36.77,36.74,36.75,32000.0,32.1176,32.1176,32.0914,32.1001,32000.0
2014-05-09 15:10:00,36.75,36.76,36.74,36.76,23000.0,32.1001,32.1089,32.0914,32.1089,23000.0
2014-05-09 15:15:00,36.75,36.75,36.68,36.68,42800.0,32.1001,32.1001,32.039,32.039,42800.0
2014-05-09 15:20:00,36.68,36.7,36.68,36.7,37000.0,32.039,32.0565,32.039,32.0565,37000.0
2014-05-09 15:25:00,36.7,36.72,36.69,36.7,25600.0,32.0565,32.0739,32.0477,32.0565,25600.0
2014-05-09 15:30:00,36.69,36.7,36.67,36.67,34000.0,32.0477,32.0565,32.0303,32.0303,34000.0
2014-05-09 15:35:00,36.67,36.7,36.67,36.7,39400.0,32.0303,32.0565,32.0303,32.0565,39400.0
2014-05-09 15:40:00,36.7,36.71,36.69,36.7,64200.0,32.0565,32.0652,32.0477,32.0565,64200.0
2014-05-09 15:45:00,36.7,36.73,36.69,36.71,130000.0,32.0565,32.0827,32.0477,32.0652,130000.0
2014-05-09 15:50:00,36.71,36.73,36.7,36.71,108400.0,32.0652,32.0827,32.0565,32.0652,108400.0
2014-05-09 15:55:00,36.71,36.73,36.7,36.72,193800.0,32.0652,32.0827,32.0565,32.0739,193800.0
2014-05-12 09:30:00,36.81,36.84,36.69,36.77,270200.0,32.1526,32.1788,32.0477,32.1176,270200.0
2014-05-12 09:35:00,36.77,36.79,36.72,36.77,134200.0,32.1176,32.1351,32.0739,32.1176,134200.0
2014-05-12 09:40:00,36.77,36.93,36.77,36.93,115400.0,32.1176,32.2574,32.1176,32.2574,115400.0
2014-05-12 09:45:00,36.94,37.07,36.88,37.03,245400.0,32.2661,32.3797,32.2137,32.3447,245400.0
2014-05-12 09:50:00,37.04,37.08,37.0,37.06,50400.0,32.3534,32.3884,32.3185,32.3709,50400.0
2014-05-12 09:55:00,37.07,37.09,37.01,37.08,57000.0,32.3797,32.3971,32.3272,32.3884,57000.0
2014-05-12 10:00:00,37.08,37.09,36.99,37.02,52200.0,32.3884,32.3971,32.3098,32.336,52200.0
2014-05-12 10:05:00,37.02,37.05,36.97,36.97,81000.0,32.336,32.3622,32.2923,32.2923,81000.0
2014-05-12 10:10:00,36.98,37.01,36.94,36.99,199600.0,32.301,32.3272,32.2661,32.3098,199600.0
2014-05-12 10:15:00,36.99,37.02,36.98,37.02,72400.0,32.3098,32.336,32.301,32.336,72400.0
2014-05-12 10:20:00,37.02,37.08,37.01,37.07,64400.0,32.336,32.3884,32.3272,32.3797,64400.0
2014-05-12 10:25:00,37.07,37.1,37.06,37.09,67800.0,32.3797,32.4059,32.3709,32.3971,67800.0
2014-05-12 10:30:00,37.09,37.1,37.09,37.09,36600.0,32.3971,32.4059,32.3971,32.3971,36600.0
2014-05-12 10:35:00,37.09,37.1,37.09,37.1,28400.0,32.3971,32.4059,32.3971,32.4059,28400.0
2014-05-12 10:40:00,37.09,37.12,37.09,37.1,44600.0,32.3971,32.4233,32.3971,32.4059,44600.0
2014-05-12 10:45:00,37.09,37.12,37.08,37.09,81200.0,32.3971,32.4233,32.3884,32.3971,81200.0
2014-05-12 10:50:00,37.08,37.09,37.05,37.06,45800.0,32.3884,32.3971,32.3622,32.3709,45800.0
2014-05-12 10:55:00,37.06,37.09,37.06,37.08,78400.0,32.3709,32.3971,32.3709,32.3884,78400.0
2014-05-12 11:00:00,37.08,37.15,37.08,37.14,124800.0,32.3884,32.4495,32.3884,32.4408,124800.0
2014-05-12 11:05:00,37.14,37.21,37.14,37.21,60800.0,32.4408,32.5019,32.4408,32.5019,60800.0
2014-05-12 11:10:00,37.22,37.23,37.18,37.22,97200.0,32.5107,32.5194,32.4757,32.5107,97200.0
2014-05-12 11:15:00,37.23,37.23,37.2,37.22,28400.0,32.5194,32.5194,32.4932,32.5107,28400.0
2014-05-12 11:20:00,37.22,37.23,37.16,37.16,52600.0,32.5107,32.5194,32.4583,32.4583,52600.0
2014-05-12 11:25:00,37.16,37.19,37.15,37.19,58800.0,32.4583,32.4845,32.4495,32.4845,58800.0
2014-05-12 11:30:00,37.19,37.22,37.19,37.21,31200.0,32.4845,32.5107,32.4845,32.5019,31200.0
2014-05-12 11:35:00,37.22,37.22,37.18,37.18,23800.0,32.5107,32.5107,32.4757,32.4757,23800.0
2014-05-12 11:40:00,37.17,37.21,37.17,37.21,43800.0,32.467,32.5019,32.467,32.5019,43800.0
2014-05-12 11:45:00,37.21,37.24,37.2,37.23,41200.0,32.5019,32.5281,32.4932,32.5194,41200.0
2014-05-12 11:50:00,37.23,37.24,37.2,37.22,70600.0,32.5194,32.5281,32.4932,32.5107,70600.0
2014-05-12 11:55:00,37.21,37.21,37.16,37.16,25600.0,32.5019,32.5019,32.4583,32.4583,25600.0
2014-05-12 12:00:00,37.16,37.18,37.15,37.15,25800.0,32.4583,32.4757,32.4495,32.4495,25800.0
2014-05-12 12:05:00,37.15,37.17,37.15,37.16,22200.0,32.4495,32.467,32.4495,32.4583,22200.0
2014-05-12 12:10:00,37.16,37.16,37.13,37.13,35400.0,32.4583,32.4583,32.4321,32.4321,35400.0
2014-05-12 12:15:00,37.14,37.18,37.13,37.18,18600.0,32.4408,32.4757,32.4321,32.4757,18600.0
2014-05-12 12:20:00,37.19,37.21,37.17,37.18,33400.0,32.4845,32.5019,32.467,32.4757,33400.0
2014-05-12 12:25:00,37.18,37.2,37.11,37.14,58600.0,32.4757,32.4932,32.4146,32.4408,58600.0
2014-05-12 12:30:00,37.15,37.17,37.13,37.17,44000.0,32.4495,32.467,32.4321,32.467,44000.0
2014-05-12 12:35:00,37.17,37.2,37.16,37.19,23000.0,32.467,32.4932,32.4583,32.4845,23000.0
2014-05-12 12:40:00,37.2,37.2,37.15,37.16,31000.0,32.4932,32.4932,32.4495,32.4583,31000.0
2014-05-12 12:45:00,37.16,37.17,37.16,37.17,20200.0,32.4583,32.467,32.4583,32.467,20200.0
2014-05-12 12:50:00,37.17,37.18,37.17,37.17,13800.0,32.467,32.4757,32.467,32.467,13800.0
2014-05-12 12:55:00,37.17,37.19,37.16,37.18,22600.0,32.467,32.4845,32.4583,32.4757,22600.0
2014-05-12 13:00:00,37.18,37.19,37.16,37.19,34800.0,32.4757,32.4845,32.4583,32.4845,34800.0
2014-05-12 13:05:00,37.19,37.22,37.19,37.21,19800.0,32.4845,32.5107,32.4845,32.5019,19800.0
2014-05-12 13:10:00,37.21,37.23,37.21,37.23,16800.0,32.5019,32.5194,32.5019,32.5194,16800.0
2014-05-12 13:15:00,37.22,37.23,37.2,37.22,15200.0,32.5107,32.5194,32.4932,32.5107,15200.0
2014-05-12 13:20:00,37.21,37.22,37.21,37.21,14200.0,32.5019,32.5107,32.5019,32.5019,14200.0
2014-05-12 13:25:00,37.21,37.23,37.21,37.21,62200.0,32.5019,32.5194,32.5019,32.5019,62200.0
2014-05-12 13:30:00,37.21,37.23,37.2,37.23,23200.0,32.5019,32.5194,32.4932,32.5194,23200.0
2014-05-12 13:35:00,37.23,37.27,37.23,37.25,113000.0,32.5194,32.5543,32.5194,32.5369,113000.0
2014-05-12 13:40:00,37.25,37.25,37.2,37.2,46600.0,32.5369,32.5369,32.4932,32.4932,46600.0
2014-05-12 13:45:00,37.21,37.21,37.19,37.2,28800.0,32.5019,32.5019,32.4845,32.4932,28800.0
2014-05-12 13:50:00,37.21,37.22,37.21,37.21,26800.0,32.5019,32.5107,32.5019,32.5019,26800.0
2014-05-12 13:55:00,37.21,37.22,37.2,37.22,16400.0,32.5019,32.5107,32.4932,32.5107,16400.0
2014-05-12 14:00:00,37.22,37.22,37.17,37.18,31800.0,32.5107,32.5107,32.467,32.4757,31800.0
2014-05-12 14:05:00,37.18,37.21,37.16,37.21,27400.0,32.4757,32.5019,32.4583,32.5019,27400.0
2014-05-12 14:10:00,37.21,37.24,37.2,37.23,28600.0,32.5019,32.5281,32.4932,32.5194,28600.0
2014-05-12 14:15:00,37.24,37.26,37.23,37.24,46000.0,32.5281,32.5456,32.5194,32.5281,46000.0
2014-05-12 14:20:00,37.23,37.24,37.21,37.22,68600.0,32.5194,32.5281,32.5019,32.5107,68600.0
2014-05-12 14:25:00,37.21,37.24,37.2,37.21,53400.0,32.5019,32.5281,32.4932,32.5019,53400.0
2014-05-12 14:30:00,37.21,37.22,37.2,37.22,26400.0,32.5019,32.5107,32.4932,32.5107,26400.0
2014-05-12 14:35:00,37.21,37.22,37.2,37.21,46600.0,32.5019,32.5107,32.4932,32.5019,46600.0
2014-05-12 14:40:00,37.21,37.22,37.21,37.21,43600.0,32.5019,32.5107,32.5019,32.5019,43600.0
2014-05-12 14:45:00,37.21,37.24,37.2,37.23,84400.0,32.5019,32.5281,32.4932,32.5194,84400.0
2014-05-12 14:50:00,37.23,37.23,37.2,37.21,142800.0,32.5194,32.5194,32.4932,32.5019,142800.0
2014-05-12 14:55:00,37.21,37.23,37.19,37.21,47400.0,32.5019,32.5194,32.4845,32.5019,47400.0
2014-05-12 15:00:00,37.22,37.24,37.22,37.24,50000.0,32.5107,32.5281,32.5107,32.5281,50000.0
2014-05-12 15:05:00,37.24,37.25,37.22,37.23,91800.0,32.5281,32.5369,32.5107,32.5194,91800.0
2014-05-12 15:10:00,37.23,37.23,37.21,37.22,68200.0,32.5194,32.5194,32.5019,32.5107,68200.0
2014-05-12 15:15:00,37.21,37.24,37.2,37.23,72600.0,32.5019,32.5281,32.4932,32.5194,72600.0
2014-05-12 15:20:00,37.23,37.24,37.22,37.24,109800.0,32.5194,32.5281,32.5107,32.5281,109800.0
2014-05-12 15:25:00,37.24,37.26,37.24,37.25,52200.0,32.5281,32.5456,32.5281,32.5369,52200.0
2014-05-12 15:30:00,37.25,37.27,37.24,37.27,65800.0,32.5369,32.5543,32.5281,32.5543,65800.0
2014-05-12 15:35:00,37.27,37.31,37.27,37.31,112400.0,32.5543,32.5893,32.5543,32.5893,112400.0
2014-05-12 15:40:00,37.31,37.31,37.27,37.29,122800.0,32.5893,32.5893,32.5543,32.5718,122800.0
2014-05-12 15:45:00,37.29,37.31,37.27,37.3,208600.0,32.5718,32.5893,32.5543,32.5806,208600.0
2014-05-12 15:50:00,37.31,37.33,37.31,37.31,278400.0,32.5893,32.6068,32.5893,32.5893,278400.0
2014-05-12 15:55:00,37.31,37.33,37.29,37.31,458600.0,32.5893,32.6068,32.5718,32.5893,458600.0
2014-05-13 09:30:00,37.34,37.43,37.31,37.38,162400.0,32.6155,32.6941,32.5893,32.6504,162400.0
2014-05-13 09:35:00,37.35,37.4,37.3,37.38,95400.0,32.6242,32.6679,32.5806,32.6504,95400.0
2014-05-13 09:40:00,37.38,37.46,37.38,37.46,75000.0,32.6504,32.7203,32.6504,32.7203,75000.0
2014-05-13 09:45:00,37.45,37.47,37.42,37.47,52400.0,32.7116,32.729,32.6854,32.729,52400.0
2014-05-13 09:50:00,37.47,37.49,37.44,37.46,85600.0,32.729,32.7465,32.7028,32.7203,85600.0
2014-05-13 09:55:00,37.45,37.47,37.43,37.43,55200.0,32.7116,32.729,32.6941,32.6941,55200.0
2014-05-13 10:00:00,37.45,37.47,37.42,37.46,53400.0,32.7116,32.729,32.6854,32.7203,53400.0
2014-05-13 10:05:00,37.47,37.48,37.45,37.48,30600.0,32.729,32.7378,32.7116,32.7378,30600.0
2014-05-13 10:10:00,37.48,37.49,37.44,37.44,46600.0,32.7378,32.7465,32.7028,32.7028,46600.0
2014-05-13 10:15:00,37.44,37.46,37.43,37.43,56400.0,32.7028,32.7203,32.6941,32.6941,56400.0
2014-05-13 10:20:00,37.44,37.46,37.43,37.43,56600.0,32.7028,32.7203,32.6941,32.6941,56600.0
2014-05-13 10:25:00,37.43,37.46,37.43,37.44,25000.0,32.6941,32.7203,32.6941,32.7028,25000.0
2014-05-13 10:30:00,37.44,37.5,37.44,37.48,109000.0,32.7028,32.7552,32.7028,32.7378,109000.0
2014-05-13 10:35:00,37.48,37.5,37.48,37.49,59000.0,32.7378,32.7552,32.7378,32.7465,59000.0
2014-05-13 10:40:00,37.49,37.49,37.48,37.48,49800.0,32.7465,32.7465,32.7378,32.7378,49800.0
2014-05-13 10:45:00,37.48,37.49,37.47,37.48,46400.0,32.7378,32.7465,32.729,32.7378,46400.0
2014-05-13 10:50:00,37.47,37.49,37.46,37.48,53200.0,32.729,32.7465,32.7203,32.7378,53200.0
2014-05-13 10:55:00,37.48,37.48,37.42,37.42,103400.0,32.7378,32.7378,32.6854,32.6854,103400.0
2014-05-13 11:00:00,37.42,37.47,37.41,37.47,69800.0,32.6854,32.729,32.6766,32.729,69800.0
2014-05-13 11:05:00,37.47,37.48,37.45,37.48,26000.0,32.729,32.7378,32.7116,32.7378,26000.0
2014-05-13 11:10:00,37.48,37.49,37.45,37.47,54600.0,32.7378,32.7465,32.7116,32.729,54600.0
2014-05-13 11:15:00,37.48,37.48,37.43,37.44,42000.0,32.7378,32.7378,32.6941,32.7028,42000.0
2014-05-13 11:20:00,37.43,37.45,37.41,37.41,81600.0,32.6941,32.7116,32.6766,32.6766,81600.0
2014-05-13 11:25:00,37.41,37.45,37.41,37.44,68600.0,32.6766,32.7116,32.6766,32.7028,68600.0
2014-05-13 11:30:00,37.44,37.45,37.42,37.43,35200.0,32.7028,32.7116,32.6854,32.6941,35200.0
2014-05-13 11:35:00,37.43,37.43,37.39,37.4,54600.0,32.6941,32.6941,32.6592,32.6679,54600.0
2014-05-13 11:40:00,37.4,37.44,37.37,37.42,36200.0,32.6679,32.7028,32.6417,32.6854,36200.0
2014-05-13 11:45:00,37.41,37.43,37.37,37.4,35800.0,32.6766,32.6941,32.6417,32.6679,35800.0
2014-05-13 11:50:00,37.41,37.42,37.38,37.41,31200.0,32.6766,32.6854,32.6504,32.6766,31200.0
2014-05-13 11:55:00,37.41,37.44,37.4,37.41,29600.0,32.6766,32.7028,32.6679,32.6766,29600.0
2014-05-13 12:00:00,37.4,37.41,37.38,37.38,29000.0,32.6679,32.6766,32.6504,32.6504,29000.0
2014-05-13 12:05:00,37.39,37.41,37.37,37.38,30000.0,32.6592,32.6766,32.6417,32.6504,30000.0
2014-05-13 12:10:00,37.38,37.42,37.37,37.41,18600.0,32.6504,32.6854,32.6417,32.6766,18600.0
2014-05-13 12:15:00,37.41,37.44,37.38,37.43,30000.0,32.6766,32.7028,32.6504,32.6941,30000.0
2014-05-13 12:20:00,37.42,37.44,37.4,37.4,34400.0,32.6854,32.7028,32.6679,32.6679,34400.0
2014-05-13 12:25:00,37.4,37.43,37.4,37.42,36600.0,32.6679,32.6941,32.6679,32.6854,36600.0
2014-05-13 12:30:00,37.42,37.42,37.38,37.42,47800.0,32.6854,32.6854,32.6504,32.6854,47800.0
2014-05-13 12:35:00,37.43,37.45,37.42,37.44,22400.0,32.6941,32.7116,32.6854,32.7028,22400.0
2014-05-13 12:40:00,37.45,37.45,37.42,37.43,19600.0,32.7116,32.7116,32.6854,32.6941,19600.0
2014-05-13 12:45:00,37.43,37.47,37.43,37.46,14400.0,32.6941,32.729,32.6941,32.7203,14400.0
2014-05-13 12:50:00,37.47,37.48,37.46,37.47,25800.0,32.729,32.7378,32.7203,32.729,25800.0
2014-05-13 12:55:00,37.46,37.49,37.46,37.48,36800.0,32.7203,32.7465,32.7203,32.7378,36800.0
2014-05-13 13:00:00,37.48,37.48,37.46,37.48,37400.0,32.7378,32.7378,32.7203,32.7378,37400.0
2014-05-13 13:05:00,37.47,37.48,37.46,37.48,48400.0,32.729,32.7378,32.7203,32.7378,48400.0
2014-05-13 13:10:00,37.48,37.48,37.44,37.44,35800.0,32.7378,32.7378,32.7028,32.7028,35800.0
2014-05-13 13:15:00,37.44,37.47,37.43,37.46,29600.0,32.7028,32.729,32.6941,32.7203,29600.0
2014-05-13 13:20:00,37.46,37.47,37.44,37.45,24600.0,32.7203,32.729,32.7028,32.7116,24600.0
2014-05-13 13:25:00,37.45,37.46,37.43,37.43,20800.0,32.7116,32.7203,32.6941,32.6941,20800.0
2014-05-13 13:30:00,37.44,37.44,37.4,37.41,42200.0,32.7028,32.7028,32.6679,32.6766,42200.0
2014-05-13 13:35:00,37.41,37.43,37.38,37.4,37600.0,32.6766,32.6941,32.6504,32.6679,37600.0
2014-05-13 13:40:00,37.4,37.4,37.37,37.39,39400.0,32.6679,32.6679,32.6417,32.6592,39400.0
2014-05-13 13:45:00,37.39,37.39,37.36,37.38,42200.0,32.6592,32.6592,32.633,32.6504,42200.0
2014-05-13 13:50:00,37.38,37.42,37.38,37.42,51600.0,32.6504,32.6854,32.6504,32.6854,51600.0
2014-05-13 13:55:00,37.42,37.42,37.39,37.41,36800.0,32.6854,32.6854,32.6592,32.6766,36800.0
2014-05-13 14:00:00,37.41,37.42,37.4,37.42,28200.0,32.6766,32.6854,32.6679,32.6854,28200.0
2014-05-13 14:05:00,37.42,37.43,37.4,37.43,34000.0,32.6854,32.6941,32.6679,32.6941,34000.0
2014-05-13 14:10:00,37.44,37.46,37.44,37.46,31200.0,32.7028,32.7203,32.7028,32.7203,31200.0
2014-05-13 14:15:00,37.46,37.47,37.45,37.45,36400.0,32.7203,32.729,32.7116,32.7116,36400.0
2014-05-13 14:20:00,37.45,37.46,37.43,37.46,29200.0,32.7116,32.7203,32.6941,32.7203,29200.0
2014-05-13 14:25:00,37.46,37.46,37.41,37.42,19600.0,32.7203,32.7203,32.6766,32.6854,19600.0
2014-05-13 14:30:00,37.42,37.43,37.41,37.42,30000.0,32.6854,32.6941,32.6766,32.6854,30000.0
2014-05-13 14:35:00,37.42,37.42,37.41,37.42,26600.0,32.6854,32.6854,32.6766,32.6854,26600.0
2014-05-13 14:40:00,37.42,37.43,37.41,37.43,27200.0,32.6854,32.6941,32.6766,32.6941,27200.0
2014-05-13 14:45:00,37.42,37.42,37.4,37.4,33000.0,32.6854,32.6854,32.6679,32.6679,33000.0
2014-05-13 14:50:00,37.39,37.4,37.38,37.39,36800.0,32.6592,32.6679,32.6504,32.6592,36800.0
2014-05-13 14:55:00,37.39,37.4,37.38,37.38,18200.0,32.6592,32.6679,32.6504,32.6504,18200.0
2014-05-13 15:00:00,37.38,37.39,37.37,37.37,29200.0,32.6504,32.6592,32.6417,32.6417,29200.0
2014-05-13 15:05:00,37.38,37.38,37.34,37.34,34200.0,32.6504,32.6504,32.6155,32.6155,34200.0
2014-05-13 15:10:00,37.34,37.35,37.31,37.32,67400.0,32.6155,32.6242,32.5893,32.598,67400.0
2014-05-13 15:15:00,37.32,37.35,37.31,37.35,35000.0,32.598,32.6242,32.5893,32.6242,35000.0
2014-05-13 15:20:00,37.35,37.35,37.31,37.31,46800.0,32.6242,32.6242,32.5893,32.5893,46800.0
2014-05-13 15:25:00,37.3,37.33,37.3,37.33,56400.0,32.5806,32.6068,32.5806,32.6068,56400.0
2014-05-13 15:30:00,37.33,37.34,37.32,37.34,38600.0,32.6068,32.6155,32.598,32.6155,38600.0
2014-05-13 15:35:00,37.34,37.34,37.31,37.32,63200.0,32.6155,32.6155,32.5893,32.598,63200.0
2014-05-13 15:40:00,37.32,37.33,37.31,37.31,77200.0,32.598,32.6068,32.5893,32.5893,77200.0
2014-05-13 15:45:00,37.31,37.33,37.3,37.3,81600.0,32.5893,32.6068,32.5806,32.5806,81600.0
2014-05-13 15:50:00,37.3,37.3,37.27,37.27,105800.0,32.5806,32.5806,32.5543,32.5543,105800.0
2014-05-13 15:55:00,37.27,37.32,37.27,37.3,174000.0,32.5543,32.598,32.5543,32.5806,174000.0
2014-05-14 09:30:00,37.24,37.33,37.22,37.23,204400.0,32.5281,32.6068,32.5107,32.5194,204400.0
2014-05-14 09:35:00,37.23,37.23,37.13,37.17,103600.0,32.5194,32.5194,32.4321,32.467,103600.0
2014-05-14 09:40:00,37.15,37.17,37.08,37.1,109400.0,32.4495,32.467,32.3884,32.4059,109400.0
2014-05-14 09:45:00,37.1,37.13,37.06,37.08,116800.0,32.4059,32.4321,32.3709,32.3884,116800.0
2014-05-14 09:50:00,37.07,37.12,37.07,37.11,74400.0,32.3797,32.4233,32.3797,32.4146,74400.0
2014-05-14 09:55:00,37.1,37.13,37.05,37.12,93600.0,32.4059,32.4321,32.3622,32.4233,93600.0
2014-05-14 10:00:00,37.11,37.17,37.11,37.13,95000.0,32.4146,32.467,32.4146,32.4321,95000.0
2014-05-14 10:05:00,37.13,37.13,37.07,37.1,126600.0,32.4321,32.4321,32.3797,32.4059,126600.0
2014-05-14 10:10:00,37.09,37.09,36.99,37.04,163200.0,32.3971,32.3971,32.3098,32.3534,163200.0
2014-05-14 10:15:00,37.04,37.05,36.91,36.94,78400.0,32.3534,32.3622,32.2399,32.2661,78400.0
2014-05-14 10:20:00,36.93,37.0,36.91,36.98,69400.0,32.2574,32.3185,32.2399,32.301,69400.0
2014-05-14 10:25:00,36.98,37.06,36.96,37.0,106000.0,32.301,32.3709,32.2836,32.3185,106000.0
2014-05-14 10:30:00,37.0,37.03,36.98,37.01,91400.0,32.3185,32.3447,32.301,32.3272,91400.0
2014-05-14 10:35:00,37.01,37.01,36.94,36.96,67600.0,32.3272,32.3272,32.2661,32.2836,67600.0
2014-05-14 10:40:00,36.96,36.97,36.93,36.95,71600.0,32.2836,32.2923,32.2574,32.2748,71600.0
2014-05-14 10:45:00,36.96,37.08,36.95,37.07,65400.0,32.2836,32.3884,32.2748,32.3797,65400.0
2014-05-14 10:50:00,37.07,37.12,37.07,37.1,50400.0,32.3797,32.4233,32.3797,32.4059,50400.0
2014-05-14 10:55:00,37.1,37.11,37.05,37.05,46200.0,32.4059,32.4146,32.3622,32.3622,46200.0
2014-05-14 11:00:00,37.06,37.09,37.02,37.02,57600.0,32.3709,32.3971,32.336,32.336,57600.0
2014-05-14 11:05:00,37.03,37.1,37.02,37.1,36200.0,32.3447,32.4059,32.336,32.4059,36200.0
2014-05-14 11:10:00,37.1,37.12,37.08,37.08,39600.0,32.4059,32.4233,32.3884,32.3884,39600.0
2014-05-14 11:15:00,37.08,37.1,37.07,37.08,43000.0,32.3884,32.4059,32.3797,32.3884,43000.0
2014-05-14 11:20:00,37.08,37.09,37.06,37.06,35400.0,32.3884,32.3971,32.3709,32.3709,35400.0
2014-05-14 11:25:00,37.06,37.08,37.05,37.07,44200.0,32.3709,32.3884,32.3622,32.3797,44200.0
2014-05-14 11:30:00,37.06,37.1,37.04,37.04,51200.0,32.3709,32.4059,32.3534,32.3534,51200.0
2014-05-14 11:35:00,37.05,37.09,37.04,37.09,35000.0,32.3622,32.3971,32.3534,32.3971,35000.0
2014-05-14 11:40:00,37.09,37.12,37.09,37.11,26600.0,32.3971,32.4233,32.3971,32.4146,26600.0
2014-05-14 11:45:00,37.11,37.12,37.09,37.09,39400.0,32.4146,32.4233,32.3971,32.3971,39400.0
2014-05-14 11:50:00,37.1,37.11,37.05,37.05,47600.0,32.4059,32.4146,32.3622,32.3622,47600.0
2014-05-14 11:55:00,37.05,37.07,37.03,37.03,36600.0,32.3622,32.3797,32.3447,32.3447,36600.0
2014-05-14 12:00:00,37.04,37.07,37.04,37.06,40600.0,32.3534,32.3797,32.3534,32.3709,40600.0
2014-05-14 12:05:00,37.06,37.07,37.05,37.07,44800.0,32.3709,32.3797,32.3622,32.3797,44800.0
2014-05-14 12:10:00,37.07,37.07,37.06,37.06,20400.0,32.3797,32.3797,32.3709,32.3709,20400.0
2014-05-14 12:15:00,37.07,37.09,37.05,37.09,66800.0,32.3797,32.3971,32.3622,32.3971,66800.0
2014-05-14 12:20:00,37.09,37.09,37.05,37.08,38600.0,32.3971,32.3971,32.3622,32.3884,38600.0
2014-05-14 12:25:00,37.08,37.08,37.05,37.07,134800.0,32.3884,32.3884,32.3622,32.3797,134800.0
2014-05-14 12:30:00,37.07,37.08,37.05,37.07,77000.0,32.3797,32.3884,32.3622,32.3797,77000.0
2014-05-14 12:35:00,37.07,37.11,37.07,37.1,22200.0,32.3797,32.4146,32.3797,32.4059,22200.0
2014-05-14 12:40:00,37.1,37.14,37.1,37.12,41400.0,32.4059,32.4408,32.4059,32.4233,41400.0
2014-05-14 12:45:00,37.11,37.12,37.1,37.1,25800.0,32.4146,32.4233,32.4059,32.4059,25800.0
2014-05-14 12:50:00,37.1,37.11,37.07,37.09,39800.0,32.4059,32.4146,32.3797,32.3971,39800.0
2014-05-14 12:55:00,37.09,37.09,37.06,37.07,35400.0,32.3971,32.3971,32.3709,32.3797,35400.0
2014-05-14 13:00:00,37.08,37.13,37.08,37.12,25800.0,32.3884,32.4321,32.3884,32.4233,25800.0
2014-05-14 13:05:00,37.12,37.13,37.11,37.12,19200.0,32.4233,32.4321,32.4146,32.4233,19200.0
2014-05-14 13:10:00,37.13,37.13,37.11,37.12,15600.0,32.4321,32.4321,32.4146,32.4233,15600.0
2014-05-14 13:15:00,37.12,37.13,37.12,37.13,43600.0,32.4233,32.4321,32.4233,32.4321,43600.0
2014-05-14 13:20:00,37.13,37.13,37.11,37.12,29800.0,32.4321,32.4321,32.4146,32.4233,29800.0
2014-05-14 13:25:00,37.12,37.12,37.1,37.1,21800.0,32.4233,32.4233,32.4059,32.4059,21800.0
2014-05-14 13:30:00,37.1,37.1,37.09,37.09,9600.0,32.4059,32.4059,32.3971,32.3971,9600.0
2014-05-14 13:35:00,37.1,37.1,37.08,37.1,52200.0,32.4059,32.4059,32.3884,32.4059,52200.0
2014-05-14 13:40:00,37.1,37.1,37.09,37.09,24600.0,32.4059,32.4059,32.3971,32.3971,24600.0
2014-05-14 13:45:00,37.1,37.1,37.09,37.1,18400.0,32.4059,32.4059,32.3971,32.4059,18400.0
2014-05-14 13:50:00,37.1,37.1,37.08,37.08,36600.0,32.4059,32.4059,32.3884,32.3884,36600.0
2014-05-14 13:55:00,37.09,37.1,37.08,37.09,24600.0,32.3971,32.4059,32.3884,32.3971,24600.0
2014-05-14 14:00:00,37.09,37.09,37.05,37.06,20200.0,32.3971,32.3971,32.3622,32.3709,20200.0
2014-05-14 14:05:00,37.05,37.06,37.05,37.05,79200.0,32.3622,32.3709,32.3622,32.3622,79200.0
2014-05-14 14:10:00,37.05,37.06,37.04,37.04,49600.0,32.3622,32.3709,32.3534,32.3534,49600.0
2014-05-14 14:15:00,37.04,37.06,37.03,37.06,19200.0,32.3534,32.3709,32.3447,32.3709,19200.0
2014-05-14 14:20:00,37.06,37.08,37.05,37.08,26600.0,32.3709,32.3884,32.3622,32.3884,26600.0
2014-05-14 14:25:00,37.08,37.08,37.04,37.08,133200.0,32.3884,32.3884,32.3534,32.3884,133200.0
2014-05-14 14:30:00,37.08,37.09,37.07,37.07,37000.0,32.3884,32.3971,32.3797,32.3797,37000.0
2014-05-14 14:35:00,37.07,37.07,37.02,37.02,33600.0,32.3797,32.3797,32.336,32.336,33600.0
2014-05-14 14:40:00,37.02,37.03,37.0,37.0,44000.0,32.336,32.3447,32.3185,32.3185,44000.0
2014-05-14 14:45:00,37.01,37.01,36.96,36.98,88400.0,32.3272,32.3272,32.2836,32.301,88400.0
2014-05-14 14:50:00,36.97,36.99,36.96,36.99,80400.0,32.2923,32.3098,32.2836,32.3098,80400.0
2014-05-14 14:55:00,36.99,37.01,36.97,36.97,31000.0,32.3098,32.3272,32.2923,32.2923,31000.0
2014-05-14 15:00:00,36.97,36.99,36.96,36.99,59200.0,32.2923,32.3098,32.2836,32.3098,59200.0
2014-05-14 15:05:00,36.99,36.99,36.92,36.92,69400.0,32.3098,32.3098,32.2486,32.2486,69400.0
2014-05-14 15:10:00,36.92,36.93,36.91,36.92,73800.0,32.2486,32.2574,32.2399,32.2486,73800.0
2014-05-14 15:15:00,36.92,36.93,36.89,36.91,64000.0,32.2486,32.2574,32.2224,32.2399,64000.0
2014-05-14 15:20:00,36.91,36.92,36.9,36.9,53400.0,32.2399,32.2486,32.2312,32.2312,53400.0
2014-05-14 15:25:00,36.9,36.91,36.88,36.88,94600.0,32.2312,32.2399,32.2137,32.2137,94600.0
2014-05-14 15:30:00,36.88,36.88,36.82,36.82,135600.0,32.2137,32.2137,32.1613,32.1613,135600.0
2014-05-14 15:35:00,36.83,36.83,36.77,36.78,173400.0,32.17,32.17,32.1176,32.1263,173400.0
2014-05-14 15:40:00,36.78,36.8,36.78,36.79,177800.0,32.1263,32.1438,32.1263,32.1351,177800.0
2014-05-14 15:45:00,36.8,36.8,36.77,36.78,152600.0,32.1438,32.1438,32.1176,32.1263,152600.0
2014-05-14 15:50:00,36.77,36.79,36.75,36.77,264200.0,32.1176,32.1351,32.1001,32.1176,264200.0
2014-05-14 15:55:00,36.77,36.79,36.76,36.78,302600.0,32.1176,32.1351,32.1089,32.1263,302600.0
2014-05-15 09:30:00,36.71,36.81,36.62,36.71,162200.0,32.0652,32.1526,31.9866,32.0652,162200.0
2014-05-15 09:35:00,36.71,36.74,36.6,36.62,69600.0,32.0652,32.0914,31.9691,31.9866,69600.0
2014-05-15 09:40:00,36.6,36.61,36.51,36.51,87600.0,31.9691,31.9779,31.8905,31.8905,87600.0
2014-05-15 09:45:00,36.51,36.51,36.47,36.49,118400.0,31.8905,31.8905,31.8556,31.873,118400.0
2014-05-15 09:50:00,36.49,36.49,36.41,36.44,60600.0,31.873,31.873,31.8032,31.8294,60600.0
2014-05-15 09:55:00,36.44,36.44,36.33,36.4,147400.0,31.8294,31.8294,31.7333,31.7944,147400.0
2014-05-15 10:00:00,36.4,36.45,36.37,36.38,113600.0,31.7944,31.8381,31.7682,31.777,113600.0
2014-05-15 10:05:00,36.38,36.4,36.29,36.3,88400.0,31.777,31.7944,31.6983,31.7071,88400.0
2014-05-15 10:10:00,36.3,36.3,36.23,36.24,113200.0,31.7071,31.7071,31.6459,31.6547,113200.0
2014-05-15 10:15:00,36.24,36.39,36.21,36.39,54400.0,31.6547,31.7857,31.6285,31.7857,54400.0
2014-05-15 10:20:00,36.4,36.49,36.39,36.48,34200.0,31.7944,31.873,31.7857,31.8643,34200.0
2014-05-15 10:25:00,36.48,36.48,36.41,36.44,43400.0,31.8643,31.8643,31.8032,31.8294,43400.0
2014-05-15 10:30:00,36.44,36.46,36.38,36.4,73000.0,31.8294,31.8468,31.777,31.7944,73000.0
2014-05-15 10:35:00,36.41,36.41,36.32,36.34,68600.0,31.8032,31.8032,31.7245,31.742,68600.0
2014-05-15 10:40:00,36.34,36.43,36.31,36.43,81400.0,31.742,31.8206,31.7158,31.8206,81400.0
2014-05-15 10:45:00,36.44,36.45,36.38,36.38,66600.0,31.8294,31.8381,31.777,31.777,66600.0
2014-05-15 10:50:00,36.38,36.43,36.38,36.43,29800.0,31.777,31.8206,31.777,31.8206,29800.0
2014-05-15 10:55:00,36.44,36.44,36.37,36.38,30200.0,31.8294,31.8294,31.7682,31.777,30200.0
2014-05-15 11:00:00,36.38,36.41,36.35,36.35,68000.0,31.777,31.8032,31.7508,31.7508,68000.0
2014-05-15 11:05:00,36.35,36.37,36.29,36.29,54000.0,31.7508,31.7682,31.6983,31.6983,54000.0
2014-05-15 11:10:00,36.29,36.32,36.2,36.21,207000.0,31.6983,31.7245,31.6197,31.6285,207000.0
2014-05-15 11:15:00,36.22,36.26,36.19,36.24,45800.0,31.6372,31.6721,31.611,31.6547,45800.0
2014-05-15 11:20:00,36.24,36.27,36.23,36.26,139400.0,31.6547,31.6809,31.6459,31.6721,139400.0
2014-05-15 11:25:00,36.26,36.29,36.22,36.24,48800.0,31.6721,31.6983,31.6372,31.6547,48800.0
2014-05-15 11:30:00,36.24,36.34,36.24,36.33,52400.0,31.6547,31.742,31.6547,31.7333,52400.0
2014-05-15 11:35:00,36.33,36.35,36.32,36.33,52000.0,31.7333,31.7508,31.7245,31.7333,52000.0
2014-05-15 11:40:00,36.33,36.33,36.27,36.27,45200.0,31.7333,31.7333,31.6809,31.6809,45200.0
2014-05-15 11:45:00,36.27,36.27,36.22,36.23,38800.0,31.6809,31.6809,31.6372,31.6459,38800.0
2014-05-15 11:50:00,36.23,36.24,36.22,36.22,29000.0,31.6459,31.6547,31.6372,31.6372,29000.0
2014-05-15 11:55:00,36.22,36.26,36.2,36.24,42200.0,31.6372,31.6721,31.6197,31.6547,42200.0
2014-05-15 12:00:00,36.24,36.29,36.24,36.29,35200.0,31.6547,31.6983,31.6547,31.6983,35200.0
2014-05-15 12:05:00,36.3,36.35,36.3,36.31,22800.0,31.7071,31.7508,31.7071,31.7158,22800.0
2014-05-15 12:10:00,36.31,36.32,36.29,36.3,15800.0,31.7158,31.7245,31.6983,31.7071,15800.0
2014-05-15 12:15:00,36.29,36.29,36.24,36.26,35000.0,31.6983,31.6983,31.6547,31.6721,35000.0
2014-05-15 12:20:00,36.27,36.27,36.22,36.23,37800.0,31.6809,31.6809,31.6372,31.6459,37800.0
2014-05-15 12:25:00,36.23,36.24,36.21,36.23,31200.0,31.6459,31.6547,31.6285,31.6459,31200.0
2014-05-15 12:30:00,36.24,36.27,36.23,36.27,26200.0,31.6547,31.6809,31.6459,31.6809,26200.0
2014-05-15 12:35:00,36.29,36.33,36.29,36.33,18400.0,31.6983,31.7333,31.6983,31.7333,18400.0
2014-05-15 12:40:00,36.33,36.33,36.29,36.33,14800.0,31.7333,31.7333,31.6983,31.7333,14800.0
2014-05-15 12:45:00,36.32,36.33,36.3,36.3,28800.0,31.7245,31.7333,31.7071,31.7071,28800.0
2014-05-15 12:50:00,36.3,36.37,36.3,36.35,22600.0,31.7071,31.7682,31.7071,31.7508,22600.0
2014-05-15 12:55:00,36.35,36.4,36.35,36.38,19000.0,31.7508,31.7944,31.7508,31.777,19000.0
2014-05-15 13:00:00,36.39,36.4,36.33,36.33,70000.0,31.7857,31.7944,31.7333,31.7333,70000.0
2014-05-15 13:05:00,36.33,36.34,36.3,36.32,32600.0,31.7333,31.742,31.7071,31.7245,32600.0
2014-05-15 13:10:00,36.33,36.36,36.33,36.35,17200.0,31.7333,31.7595,31.7333,31.7508,17200.0
2014-05-15 13:15:00,36.35,36.35,36.3,36.31,31200.0,31.7508,31.7508,31.7071,31.7158,31200.0
2014-05-15 13:20:00,36.31,36.33,36.29,36.31,44800.0,31.7158,31.7333,31.6983,31.7158,44800.0
2014-05-15 13:25:00,36.31,36.32,36.28,36.3,20200.0,31.7158,31.7245,31.6896,31.7071,20200.0
2014-05-15 13:30:00,36.3,36.33,36.29,36.33,17800.0,31.7071,31.7333,31.6983,31.7333,17800.0
2014-05-15 13:35:00,36.33,36.34,36.31,36.31,19400.0,31.7333,31.742,31.7158,31.7158,19400.0
2014-05-15 13:40:00,36.31,36.31,36.26,36.28,36000.0,31.7158,31.7158,31.6721,31.6896,36000.0
2014-05-15 13:45:00,36.29,36.29,36.25,36.27,22400.0,31.6983,31.6983,31.6634,31.6809,22400.0
2014-05-15 13:50:00,36.27,36.32,36.27,36.31,24600.0,31.6809,31.7245,31.6809,31.7158,24600.0
2014-05-15 13:55:00,36.32,36.36,36.31,36.36,26800.0,31.7245,31.7595,31.7158,31.7595,26800.0
2014-05-15 14:00:00,36.36,36.44,36.36,36.44,22400.0,31.7595,31.8294,31.7595,31.8294,22400.0
2014-05-15 14:05:00,36.44,36.46,36.43,36.44,52600.0,31.8294,31.8468,31.8206,31.8294,52600.0
2014-05-15 14:10:00,36.44,36.46,36.4,36.42,35800.0,31.8294,31.8468,31.7944,31.8119,35800.0
2014-05-15 14:15:00,36.42,36.42,36.35,36.35,48200.0,31.8119,31.8119,31.7508,31.7508,48200.0
2014-05-15 14:20:00,36.35,36.39,36.33,36.38,28800.0,31.7508,31.7857,31.7333,31.777,28800.0
2014-05-15 14:25:00,36.39,36.41,36.35,36.36,25000.0,31.7857,31.8032,31.7508,31.7595,25000.0
2014-05-15 14:30:00,36.37,36.38,36.35,36.35,64200.0,31.7682,31.777,31.7508,31.7508,64200.0
2014-05-15 14:35:00,36.35,36.42,36.35,36.42,52800.0,31.7508,31.8119,31.7508,31.8119,52800.0
2014-05-15 14:40:00,36.41,36.43,36.38,36.39,48800.0,31.8032,31.8206,31.777,31.7857,48800.0
2014-05-15 14:45:00,36.39,36.43,36.38,36.42,30400.0,31.7857,31.8206,31.777,31.8119,30400.0
2014-05-15 14:50:00,36.42,36.44,36.41,36.43,40000.0,31.8119,31.8294,31.8032,31.8206,40000.0
2014-05-15 14:55:00,36.43,36.45,36.38,36.43,64200.0,31.8206,31.8381,31.777,31.8206,64200.0
2014-05-15 15:00:00,36.43,36.46,36.43,36.44,46600.0,31.8206,31.8468,31.8206,31.8294,46600.0
2014-05-15 15:05:00,36.44,36.44,36.39,36.42,51400.0,31.8294,31.8294,31.7857,31.8119,51400.0
2014-05-15 15:10:00,36.43,36.45,36.42,36.42,85400.0,31.8206,31.8381,31.8119,31.8119,85400.0
2014-05-15 15:15:00,36.42,36.44,36.4,36.41,66600.0,31.8119,31.8294,31.7944,31.8032,66600.0
2014-05-15 15:20:00,36.41,36.42,36.35,36.35,131400.0,31.8032,31.8119,31.7508,31.7508,131400.0
2014-05-15 15:25:00,36.35,36.39,36.34,36.39,60200.0,31.7508,31.7857,31.742,31.7857,60200.0
2014-05-15 15:30:00,36.39,36.45,36.38,36.45,100200.0,31.7857,31.8381,31.777,31.8381,100200.0
2014-05-15 15:35:00,36.45,36.52,36.45,36.49,142800.0,31.8381,31.8992,31.8381,31.873,142800.0
2014-05-15 15:40:00,36.49,36.5,36.46,36.47,100200.0,31.873,31.8818,31.8468,31.8556,100200.0
2014-05-15 15:45:00,36.47,36.47,36.44,36.44,139200.0,31.8556,31.8556,31.8294,31.8294,139200.0
2014-05-15 15:50:00,36.44,36.46,36.4,36.46,178000.0,31.8294,31.8468,31.7944,31.8468,178000.0
2014-05-15 15:55:00,36.46,36.48,36.45,36.48,359800.0,31.8468,31.8643,31.8381,31.8643,359800.0
2014-05-16 09:30:00,36.48,36.59,36.43,36.55,681400.0,31.8643,31.9604,31.8206,31.9254,681400.0
2014-05-16 09:35:00,36.55,36.72,36.54,36.67,206800.0,31.9254,32.0739,31.9167,32.0303,206800.0
2014-05-16 09:40:00,36.67,36.7,36.56,36.56,139800.0,32.0303,32.0565,31.9342,31.9342,139800.0
2014-05-16 09:45:00,36.57,36.59,36.52,36.57,85400.0,31.9429,31.9604,31.8992,31.9429,85400.0
2014-05-16 09:50:00,36.58,36.65,36.58,36.63,66400.0,31.9517,32.0128,31.9517,31.9953,66400.0
2014-05-16 09:55:00,36.62,36.63,36.52,36.63,63400.0,31.9866,31.9953,31.8992,31.9953,63400.0
2014-05-16 10:00:00,36.63,36.63,36.57,36.57,55800.0,31.9953,31.9953,31.9429,31.9429,55800.0
2014-05-16 10:05:00,36.56,36.59,36.49,36.54,69600.0,31.9342,31.9604,31.873,31.9167,69600.0
2014-05-16 10:10:00,36.52,36.54,36.49,36.52,190600.0,31.8992,31.9167,31.873,31.8992,190600.0
2014-05-16 10:15:00,36.52,36.53,36.47,36.49,89000.0,31.8992,31.908,31.8556,31.873,89000.0
2014-05-16 10:20:00,36.48,36.52,36.45,36.47,30400.0,31.8643,31.8992,31.8381,31.8556,30400.0
2014-05-16 10:25:00,36.46,36.46,36.42,36.42,48600.0,31.8468,31.8468,31.8119,31.8119,48600.0
2014-05-16 10:30:00,36.42,36.47,36.42,36.44,56200.0,31.8119,31.8556,31.8119,31.8294,56200.0
2014-05-16 10:35:00,36.44,36.52,36.44,36.52,98600.0,31.8294,31.8992,31.8294,31.8992,98600.0
2014-05-16 10:40:00,36.52,36.57,36.52,36.56,23800.0,31.8992,31.9429,31.8992,31.9342,23800.0
2014-05-16 10:45:00,36.56,36.6,36.55,36.59,44000.0,31.9342,31.9691,31.9254,31.9604,44000.0
2014-05-16 10:50:00,36.6,36.62,36.58,36.6,28000.0,31.9691,31.9866,31.9517,31.9691,28000.0
2014-05-16 10:55:00,36.6,36.62,36.58,36.59,35400.0,31.9691,31.9866,31.9517,31.9604,35400.0
2014-05-16 11:00:00,36.58,36.59,36.55,36.57,25600.0,31.9517,31.9604,31.9254,31.9429,25600.0
2014-05-16 11:05:00,36.57,36.63,36.57,36.63,41200.0,31.9429,31.9953,31.9429,31.9953,41200.0
2014-05-16 11:10:00,36.64,36.67,36.63,36.67,23400.0,32.0041,32.0303,31.9953,32.0303,23400.0
2014-05-16 11:15:00,36.66,36.7,36.66,36.69,13400.0,32.0215,32.0565,32.0215,32.0477,13400.0
2014-05-16 11:20:00,36.7,36.7,36.66,36.68,28400.0,32.0565,32.0565,32.0215,32.039,28400.0
2014-05-16 11:25:00,36.67,36.68,36.63,36.63,16800.0,32.0303,32.039,31.9953,31.9953,16800.0
2014-05-16 11:30:00,36.64,36.71,36.64,36.69,30000.0,32.0041,32.0652,32.0041,32.0477,30000.0
2014-05-16 11:35:00,36.69,36.7,36.67,36.67,17200.0,32.0477,32.0565,32.0303,32.0303,17200.0
2014-05-16 11:40:00,36.67,36.68,36.64,36.64,18400.0,32.0303,32.039,32.0041,32.0041,18400.0
2014-05-16 11:45:00,36.63,36.66,36.63,36.65,12800.0,31.9953,32.0215,31.9953,32.0128,12800.0
2014-05-16 11:50:00,36.65,36.69,36.63,36.63,21400.0,32.0128,32.0477,31.9953,31.9953,21400.0
2014-05-16 11:55:00,36.62,36.7,36.62,36.7,16200.0,31.9866,32.0565,31.9866,32.0565,16200.0
2014-05-16 12:00:00,36.69,36.7,36.67,36.7,19400.0,32.0477,32.0565,32.0303,32.0565,19400.0
2014-05-16 12:05:00,36.71,36.72,36.68,36.68,19000.0,32.0652,32.0739,32.039,32.039,19000.0
2014-05-16 12:10:00,36.67,36.71,36.66,36.68,24400.0,32.0303,32.0652,32.0215,32.039,24400.0
2014-05-16 12:15:00,36.68,36.71,36.68,36.68,16800.0,32.039,32.0652,32.039,32.039,16800.0
2014-05-16 12:20:00,36.68,36.68,36.65,36.66,24000.0,32.039,32.039,32.0128,32.0215,24000.0
2014-05-16 12:25:00,36.65,36.65,36.62,36.65,19600.0,32.0128,32.0128,31.9866,32.0128,19600.0
2014-05-16 12:30:00,36.65,36.66,36.63,36.66,12600.0,32.0128,32.0215,31.9953,32.0215,12600.0
2014-05-16 12:35:00,36.66,36.7,36.66,36.69,70800.0,32.0215,32.0565,32.0215,32.0477,70800.0
2014-05-16 12:40:00,36.69,36.69,36.64,36.67,49400.0,32.0477,32.0477,32.0041,32.0303,49400.0
2014-05-16 12:45:00,36.67,36.68,36.63,36.67,14400.0,32.0303,32.039,31.9953,32.0303,14400.0
2014-05-16 12:50:00,36.67,36.68,36.66,36.68,17400.0,32.0303,32.039,32.0215,32.039,17400.0
2014-05-16 12:55:00,36.67,36.68,36.67,36.68,35000.0,32.0303,32.039,32.0303,32.039,35000.0
2014-05-16 13:00:00,36.68,36.68,36.6,36.61,21800.0,32.039,32.039,31.9691,31.9779,21800.0
2014-05-16 13:05:00,36.61,36.66,36.6,36.66,30800.0,31.9779,32.0215,31.9691,32.0215,30800.0
2014-05-16 13:10:00,36.66,36.67,36.63,36.65,17200.0,32.0215,32.0303,31.9953,32.0128,17200.0
2014-05-16 13:15:00,36.65,36.69,36.65,36.67,23600.0,32.0128,32.0477,32.0128,32.0303,23600.0
2014-05-16 13:20:00,36.68,36.69,36.67,36.68,10000.0,32.039,32.0477,32.0303,32.039,10000.0
2014-05-16 13:25:00,36.68,36.7,36.68,36.69,40400.0,32.039,32.0565,32.039,32.0477,40400.0
2014-05-16 13:30:00,36.69,36.72,36.69,36.72,34800.0,32.0477,32.0739,32.0477,32.0739,34800.0
2014-05-16 13:35:00,36.73,36.73,36.71,36.71,17400.0,32.0827,32.0827,32.0652,32.0652,17400.0
2014-05-16 13:40:00,36.72,36.74,36.71,36.73,36600.0,32.0739,32.0914,32.0652,32.0827,36600.0
2014-05-16 13:45:00,36.73,36.73,36.71,36.73,18800.0,32.0827,32.0827,32.0652,32.0827,18800.0
2014-05-16 13:50:00,36.73,36.74,36.71,36.71,35000.0,32.0827,32.0914,32.0652,32.0652,35000.0
2014-05-16 13:55:00,36.7,36.71,36.68,36.7,31400.0,32.0565,32.0652,32.039,32.0565,31400.0
2014-05-16 14:00:00,36.7,36.71,36.67,36.67,27000.0,32.0565,32.0652,32.0303,32.0303,27000.0
2014-05-16 14:05:00,36.67,36.7,36.66,36.7,27200.0,32.0303,32.0565,32.0215,32.0565,27200.0
2014-05-16 14:10:00,36.7,36.72,36.69,36.7,53000.0,32.0565,32.0739,32.0477,32.0565,53000.0
2014-05-16 14:15:00,36.7,36.73,36.69,36.71,37200.0,32.0565,32.0827,32.0477,32.0652,37200.0
2014-05-16 14:20:00,36.72,36.74,36.7,36.74,24600.0,32.0739,32.0914,32.0565,32.0914,24600.0
2014-05-16 14:25:00,36.74,36.74,36.69,36.74,44000.0,32.0914,32.0914,32.0477,32.0914,44000.0
2014-05-16 14:30:00,36.74,36.74,36.72,36.73,27200.0,32.0914,32.0914,32.0739,32.0827,27200.0
2014-05-16 14:35:00,36.73,36.76,36.73,36.75,32600.0,32.0827,32.1089,32.0827,32.1001,32600.0
2014-05-16 14:40:00,36.75,36.8,36.73,36.8,65400.0,32.1001,32.1438,32.0827,32.1438,65400.0
2014-05-16 14:45:00,36.79,36.8,36.77,36.8,49000.0,32.1351,32.1438,32.1176,32.1438,49000.0
2014-05-16 14:50:00,36.8,36.83,36.8,36.83,47600.0,32.1438,32.17,32.1438,32.17,47600.0
2014-05-16 14:55:00,36.83,36.92,36.83,36.92,70200.0,32.17,32.2486,32.17,32.2486,70200.0
2014-05-16 15:00:00,36.91,36.96,36.9,36.95,58600.0,32.2399,32.2836,32.2312,32.2748,58600.0
2014-05-16 15:05:00,36.95,36.95,36.91,36.92,47600.0,32.2748,32.2748,32.2399,32.2486,47600.0
2014-05-16 15:10:00,36.93,36.96,36.91,36.92,68600.0,32.2574,32.2836,32.2399,32.2486,68600.0
2014-05-16 15:15:00,36.93,36.94,36.88,36.91,58800.0,32.2574,32.2661,32.2137,32.2399,58800.0
2014-05-16 15:20:00,36.92,36.93,36.9,36.91,44000.0,32.2486,32.2574,32.2312,32.2399,44000.0
2014-05-16 15:25:00,36.91,36.92,36.9,36.9,65000.0,32.2399,32.2486,32.2312,32.2312,65000.0
2014-05-16 15:30:00,36.9,36.95,36.89,36.95,92000.0,32.2312,32.2748,32.2224,32.2748,92000.0
2014-05-16 15:35:00,36.95,36.96,36.92,36.93,71000.0,32.2748,32.2836,32.2486,32.2574,71000.0
2014-05-16 15:40:00,36.93,36.95,36.92,36.94,93200.0,32.2574,32.2748,32.2486,32.2661,93200.0
2014-05-16 15:45:00,36.94,36.95,36.93,36.94,120000.0,32.2661,32.2748,32.2574,32.2661,120000.0
2014-05-16 15:50:00,36.95,36.97,36.95,36.96,193000.0,32.2748,32.2923,32.2748,32.2836,193000.0
2014-05-16 15:55:00,36.96,36.98,36.94,36.97,259800.0,32.2836,32.301,32.2661,32.2923,259800.0
2014-05-19 09:30:00,37.01,37.03,36.87,36.99,107200.0,32.3272,32.3447,32.205,32.3098,107200.0
2014-05-19 09:35:00,36.98,37.13,36.96,37.07,66200.0,32.301,32.4321,32.2836,32.3797,66200.0
2014-05-19 09:40:00,37.05,37.07,36.94,36.94,63600.0,32.3622,32.3797,32.2661,32.2661,63600.0
2014-05-19 09:45:00,36.94,37.01,36.94,37.01,39000.0,32.2661,32.3272,32.2661,32.3272,39000.0
2014-05-19 09:50:00,37.0,37.0,36.93,36.97,59200.0,32.3185,32.3185,32.2574,32.2923,59200.0
2014-05-19 09:55:00,36.96,36.96,36.88,36.92,28200.0,32.2836,32.2836,32.2137,32.2486,28200.0
2014-05-19 10:00:00,36.92,36.98,36.9,36.94,84000.0,32.2486,32.301,32.2312,32.2661,84000.0
2014-05-19 10:05:00,36.93,36.95,36.88,36.92,67600.0,32.2574,32.2748,32.2137,32.2486,67600.0
2014-05-19 10:10:00,36.91,36.95,36.88,36.93,72600.0,32.2399,32.2748,32.2137,32.2574,72600.0
2014-05-19 10:15:00,36.93,36.97,36.91,36.96,61600.0,32.2574,32.2923,32.2399,32.2836,61600.0
2014-05-19 10:20:00,36.96,36.97,36.92,36.97,65000.0,32.2836,32.2923,32.2486,32.2923,65000.0
2014-05-19 10:25:00,36.97,36.97,36.91,36.93,109400.0,32.2923,32.2923,32.2399,32.2574,109400.0
2014-05-19 10:30:00,36.94,36.95,36.9,36.91,47400.0,32.2661,32.2748,32.2312,32.2399,47400.0
2014-05-19 10:35:00,36.91,36.96,36.91,36.92,45400.0,32.2399,32.2836,32.2399,32.2486,45400.0
2014-05-19 10:40:00,36.92,36.96,36.91,36.96,22400.0,32.2486,32.2836,32.2399,32.2836,22400.0
2014-05-19 10:45:00,36.96,36.96,36.93,36.94,90400.0,32.2836,32.2836,32.2574,32.2661,90400.0
2014-05-19 10:50:00,36.94,36.96,36.93,36.94,41400.0,32.2661,32.2836,32.2574,32.2661,41400.0
2014-05-19 10:55:00,36.94,36.97,36.94,36.96,39600.0,32.2661,32.2923,32.2661,32.2836,39600.0
2014-05-19 11:00:00,36.96,36.99,36.94,36.97,57000.0,32.2836,32.3098,32.2661,32.2923,57000.0
2014-05-19 11:05:00,36.97,37.02,36.97,37.02,48000.0,32.2923,32.336,32.2923,32.336,48000.0
2014-05-19 11:10:00,37.02,37.09,37.02,37.08,71800.0,32.336,32.3971,32.336,32.3884,71800.0
2014-05-19 11:15:00,37.09,37.11,37.07,37.09,65000.0,32.3971,32.4146,32.3797,32.3971,65000.0
2014-05-19 11:20:00,37.09,37.1,37.07,37.08,44000.0,32.3971,32.4059,32.3797,32.3884,44000.0
2014-05-19 11:25:00,37.08,37.1,37.07,37.07,54400.0,32.3884,32.4059,32.3797,32.3797,54400.0
2014-05-19 11:30:00,37.08,37.1,37.08,37.1,81800.0,32.3884,32.4059,32.3884,32.4059,81800.0
2014-05-19 11:35:00,37.1,37.12,37.07,37.12,107000.0,32.4059,32.4233,32.3797,32.4233,107000.0
2014-05-19 11:40:00,37.12,37.16,37.12,37.13,73000.0,32.4233,32.4583,32.4233,32.4321,73000.0
2014-05-19 11:45:00,37.13,37.15,37.12,37.12,31000.0,32.4321,32.4495,32.4233,32.4233,31000.0
2014-05-19 11:50:00,37.13,37.13,37.09,37.11,19200.0,32.4321,32.4321,32.3971,32.4146,19200.0
2014-05-19 11:55:00,37.11,37.12,37.09,37.09,12600.0,32.4146,32.4233,32.3971,32.3971,12600.0
2014-05-19 12:00:00,37.09,37.11,37.08,37.11,25000.0,32.3971,32.4146,32.3884,32.4146,25000.0
2014-05-19 12:05:00,37.11,37.13,37.1,37.12,19200.0,32.4146,32.4321,32.4059,32.4233,19200.0
2014-05-19 12:10:00,37.12,37.13,37.11,37.13,16200.0,32.4233,32.4321,32.4146,32.4321,16200.0
2014-05-19 12:15:00,37.13,37.13,37.1,37.11,27200.0,32.4321,32.4321,32.4059,32.4146,27200.0
2014-05-19 12:20:00,37.12,37.13,37.11,37.12,20000.0,32.4233,32.4321,32.4146,32.4233,20000.0
2014-05-19 12:25:00,37.12,37.13,37.1,37.1,21200.0,32.4233,32.4321,32.4059,32.4059,21200.0
2014-05-19 12:30:00,37.1,37.12,37.06,37.07,46800.0,32.4059,32.4233,32.3709,32.3797,46800.0
2014-05-19 12:35:00,37.07,37.07,37.02,37.03,25000.0,32.3797,32.3797,32.336,32.3447,25000.0
2014-05-19 12:40:00,37.03,37.04,37.01,37.01,28200.0,32.3447,32.3534,32.3272,32.3272,28200.0
2014-05-19 12:45:00,37.01,37.02,37.01,37.02,24800.0,32.3272,32.336,32.3272,32.336,24800.0
2014-05-19 12:50:00,37.02,37.06,37.02,37.06,25400.0,32.336,32.3709,32.336,32.3709,25400.0
2014-05-19 12:55:00,37.06,37.07,37.03,37.06,22000.0,32.3709,32.3797,32.3447,32.3709,22000.0
2014-05-19 13:00:00,37.06,37.11,37.06,37.1,28200.0,32.3709,32.4146,32.3709,32.4059,28200.0
2014-05-19 13:05:00,37.1,37.1,37.08,37.08,15200.0,32.4059,32.4059,32.3884,32.3884,15200.0
2014-05-19 13:10:00,37.08,37.08,37.06,37.07,14200.0,32.3884,32.3884,32.3709,32.3797,14200.0
2014-05-19 13:15:00,37.07,37.07,37.05,37.06,32000.0,32.3797,32.3797,32.3622,32.3709,32000.0
2014-05-19 13:20:00,37.06,37.1,37.06,37.07,13200.0,32.3709,32.4059,32.3709,32.3797,13200.0
2014-05-19 13:25:00,37.07,37.08,37.06,37.06,15000.0,32.3797,32.3884,32.3709,32.3709,15000.0
2014-05-19 13:30:00,37.06,37.08,37.05,37.05,27200.0,32.3709,32.3884,32.3622,32.3622,27200.0
2014-05-19 13:35:00,37.06,37.07,37.05,37.06,35200.0,32.3709,32.3797,32.3622,32.3709,35200.0
2014-05-19 13:40:00,37.06,37.1,37.06,37.1,23200.0,32.3709,32.4059,32.3709,32.4059,23200.0
2014-05-19 13:45:00,37.1,37.1,37.08,37.09,19200.0,32.4059,32.4059,32.3884,32.3971,19200.0
2014-05-19 13:50:00,37.09,37.09,37.07,37.07,13800.0,32.3971,32.3971,32.3797,32.3797,13800.0
2014-05-19 13:55:00,37.07,37.12,37.07,37.1,24000.0,32.3797,32.4233,32.3797,32.4059,24000.0
2014-05-19 14:00:00,37.1,37.13,37.1,37.11,24600.0,32.4059,32.4321,32.4059,32.4146,24600.0
2014-05-19 14:05:00,37.11,37.11,37.09,37.1,14600.0,32.4146,32.4146,32.3971,32.4059,14600.0
2014-05-19 14:10:00,37.1,37.12,37.1,37.1,23600.0,32.4059,32.4233,32.4059,32.4059,23600.0
2014-05-19 14:15:00,37.11,37.16,37.11,37.16,69400.0,32.4146,32.4583,32.4146,32.4583,69400.0
2014-05-19 14:20:00,37.15,37.19,37.15,37.19,44000.0,32.4495,32.4845,32.4495,32.4845,44000.0
2014-05-19 14:25:00,37.19,37.21,37.19,37.19,41200.0,32.4845,32.5019,32.4845,32.4845,41200.0
2014-05-19 14:30:00,37.19,37.2,37.17,37.17,66400.0,32.4845,32.4932,32.467,32.467,66400.0
2014-05-19 14:35:00,37.18,37.22,37.18,37.19,32800.0,32.4757,32.5107,32.4757,32.4845,32800.0
2014-05-19 14:40:00,37.2,37.21,37.19,37.2,33200.0,32.4932,32.5019,32.4845,32.4932,33200.0
2014-05-19 14:45:00,37.2,37.24,37.2,37.23,39600.0,32.4932,32.5281,32.4932,32.5194,39600.0
2014-05-19 14:50:00,37.23,37.24,37.23,37.23,51400.0,32.5194,32.5281,32.5194,32.5194,51400.0
2014-05-19 14:55:00,37.24,37.24,37.2,37.2,37000.0,32.5281,32.5281,32.4932,32.4932,37000.0
2014-05-19 15:00:00,37.2,37.23,37.19,37.21,36600.0,32.4932,32.5194,32.4845,32.5019,36600.0
2014-05-19 15:05:00,37.22,37.23,37.21,37.22,34400.0,32.5107,32.5194,32.5019,32.5107,34400.0
2014-05-19 15:10:00,37.22,37.24,37.21,37.22,41000.0,32.5107,32.5281,32.5019,32.5107,41000.0
2014-05-19 15:15:00,37.21,37.21,37.17,37.19,52000.0,32.5019,32.5019,32.467,32.4845,52000.0
2014-05-19 15:20:00,37.19,37.21,37.17,37.21,62800.0,32.4845,32.5019,32.467,32.5019,62800.0
2014-05-19 15:25:00,37.21,37.24,37.2,37.22,46200.0,32.5019,32.5281,32.4932,32.5107,46200.0
2014-05-19 15:30:00,37.23,37.27,37.23,37.27,103400.0,32.5194,32.5543,32.5194,32.5543,103400.0
2014-05-19 15:35:00,37.27,37.27,37.24,37.26,69400.0,32.5543,32.5543,32.5281,32.5456,69400.0
2014-05-19 15:40:00,37.26,37.26,37.24,37.26,92400.0,32.5456,32.5456,32.5281,32.5456,92400.0
2014-05-19 15:45:00,37.26,37.27,37.26,37.27,89200.0,32.5456,32.5543,32.5456,32.5543,89200.0
2014-05-19 15:50:00,37.27,37.27,37.23,37.24,145200.0,32.5543,32.5543,32.5194,32.5281,145200.0
2014-05-19 15:55:00,37.24,37.27,37.24,37.24,224400.0,32.5281,32.5543,32.5281,32.5281,224400.0
2014-05-20 09:30:00,37.02,37.04,36.92,36.93,175200.0,32.336,32.3534,32.2486,32.2574,175200.0
2014-05-20 09:35:00,36.9,37.05,36.9,36.96,110600.0,32.2312,32.3622,32.2312,32.2836,110600.0
2014-05-20 09:40:00,36.94,36.94,36.81,36.88,140800.0,32.2661,32.2661,32.1526,32.2137,140800.0
2014-05-20 09:45:00,36.89,36.93,36.79,36.83,64600.0,32.2224,32.2574,32.1351,32.17,64600.0
2014-05-20 09:50:00,36.83,36.9,36.82,36.82,70400.0,32.17,32.2312,32.1613,32.1613,70400.0
2014-05-20 09:55:00,36.83,36.88,36.81,36.84,69200.0,32.17,32.2137,32.1526,32.1788,69200.0
2014-05-20 10:00:00,36.84,36.89,36.81,36.88,41800.0,32.1788,32.2224,32.1526,32.2137,41800.0
2014-05-20 10:05:00,36.88,36.88,36.85,36.86,37000.0,32.2137,32.2137,32.1875,32.1962,37000.0
2014-05-20 10:10:00,36.87,36.93,36.84,36.9,88400.0,32.205,32.2574,32.1788,32.2312,88400.0
2014-05-20 10:15:00,36.9,37.0,36.9,36.99,185400.0,32.2312,32.3185,32.2312,32.3098,185400.0
2014-05-20 10:20:00,36.99,37.01,36.9,36.92,42600.0,32.3098,32.3272,32.2312,32.2486,42600.0
2014-05-20 10:25:00,36.92,36.96,36.84,36.84,36600.0,32.2486,32.2836,32.1788,32.1788,36600.0
2014-05-20 10:30:00,36.84,36.91,36.84,36.88,45600.0,32.1788,32.2399,32.1788,32.2137,45600.0
2014-05-20 10:35:00,36.87,36.93,36.87,36.89,35000.0,32.205,32.2574,32.205,32.2224,35000.0
2014-05-20 10:40:00,36.89,36.94,36.88,36.92,28400.0,32.2224,32.2661,32.2137,32.2486,28400.0
2014-05-20 10:45:00,36.93,36.94,36.88,36.9,35000.0,32.2574,32.2661,32.2137,32.2312,35000.0
2014-05-20 10:50:00,36.91,36.92,36.87,36.89,38600.0,32.2399,32.2486,32.205,32.2224,38600.0
2014-05-20 10:55:00,36.9,36.96,36.9,36.94,20800.0,32.2312,32.2836,32.2312,32.2661,20800.0
2014-05-20 11:00:00,36.95,36.95,36.92,36.95,19200.0,32.2748,32.2748,32.2486,32.2748,19200.0
2014-05-20 11:05:00,36.95,36.95,36.88,36.89,51200.0,32.2748,32.2748,32.2137,32.2224,51200.0
2014-05-20 11:10:00,36.89,36.9,36.85,36.85,48800.0,32.2224,32.2312,32.1875,32.1875,48800.0
2014-05-20 11:15:00,36.85,36.88,36.85,36.86,44000.0,32.1875,32.2137,32.1875,32.1962,44000.0
2014-05-20 11:20:00,36.86,36.86,36.83,36.84,24200.0,32.1962,32.1962,32.17,32.1788,24200.0
2014-05-20 11:25:00,36.84,36.87,36.83,36.84,21600.0,32.1788,32.205,32.17,32.1788,21600.0
2014-05-20 11:30:00,36.84,36.85,36.83,36.84,42600.0,32.1788,32.1875,32.17,32.1788,42600.0
2014-05-20 11:35:00,36.84,36.85,36.81,36.85,38200.0,32.1788,32.1875,32.1526,32.1875,38200.0
2014-05-20 11:40:00,36.85,36.88,36.85,36.88,53800.0,32.1875,32.2137,32.1875,32.2137,53800.0
2014-05-20 11:45:00,36.88,36.92,36.87,36.9,28000.0,32.2137,32.2486,32.205,32.2312,28000.0
2014-05-20 11:50:00,36.9,36.9,36.85,36.85,21600.0,32.2312,32.2312,32.1875,32.1875,21600.0
2014-05-20 11:55:00,36.85,36.87,36.84,36.84,49400.0,32.1875,32.205,32.1788,32.1788,49400.0
2014-05-20 12:00:00,36.84,36.84,36.77,36.79,76600.0,32.1788,32.1788,32.1176,32.1351,76600.0
2014-05-20 12:05:00,36.78,36.82,36.76,36.8,36200.0,32.1263,32.1613,32.1089,32.1438,36200.0
2014-05-20 12:10:00,36.8,36.8,36.76,36.77,58200.0,32.1438,32.1438,32.1089,32.1176,58200.0
2014-05-20 12:15:00,36.77,36.8,36.74,36.78,92200.0,32.1176,32.1438,32.0914,32.1263,92200.0
2014-05-20 12:20:00,36.79,36.81,36.76,36.77,76200.0,32.1351,32.1526,32.1089,32.1176,76200.0
2014-05-20 12:25:00,36.77,36.77,36.72,36.72,32800.0,32.1176,32.1176,32.0739,32.0739,32800.0
2014-05-20 12:30:00,36.73,36.75,36.71,36.73,35600.0,32.0827,32.1001,32.0652,32.0827,35600.0
2014-05-20 12:35:00,36.73,36.73,36.69,36.71,36600.0,32.0827,32.0827,32.0477,32.0652,36600.0
2014-05-20 12:40:00,36.71,36.74,36.68,36.74,21800.0,32.0652,32.0914,32.039,32.0914,21800.0
2014-05-20 12:45:00,36.73,36.73,36.69,36.71,18600.0,32.0827,32.0827,32.0477,32.0652,18600.0
2014-05-20 12:50:00,36.71,36.76,36.71,36.76,133000.0,32.0652,32.1089,32.0652,32.1089,133000.0
2014-05-20 12:55:00,36.76,36.76,36.73,36.75,20200.0,32.1089,32.1089,32.0827,32.1001,20200.0
2014-05-20 13:00:00,36.74,36.76,36.72,36.74,132600.0,32.0914,32.1089,32.0739,32.0914,132600.0
2014-05-20 13:05:00,36.74,36.74,36.7,36.73,28000.0,32.0914,32.0914,32.0565,32.0827,28000.0
2014-05-20 13:10:00,36.73,36.73,36.7,36.7,47400.0,32.0827,32.0827,32.0565,32.0565,47400.0
2014-05-20 13:15:00,36.7,36.71,36.66,36.67,81600.0,32.0565,32.0652,32.0215,32.0303,81600.0
2014-05-20 13:20:00,36.67,36.7,36.65,36.69,69800.0,32.0303,32.0565,32.0128,32.0477,69800.0
2014-05-20 13:25:00,36.69,36.7,36.65,36.69,25000.0,32.0477,32.0565,32.0128,32.0477,25000.0
2014-05-20 13:30:00,36.67,36.68,36.64,36.65,62400.0,32.0303,32.039,32.0041,32.0128,62400.0
2014-05-20 13:35:00,36.65,36.65,36.6,36.61,48000.0,32.0128,32.0128,31.9691,31.9779,48000.0
2014-05-20 13:40:00,36.61,36.61,36.57,36.58,49600.0,31.9779,31.9779,31.9429,31.9517,49600.0
2014-05-20 13:45:00,36.58,36.59,36.56,36.57,59600.0,31.9517,31.9604,31.9342,31.9429,59600.0
2014-05-20 13:50:00,36.57,36.6,36.56,36.59,29600.0,31.9429,31.9691,31.9342,31.9604,29600.0
2014-05-20 13:55:00,36.59,36.61,36.58,36.58,39800.0,31.9604,31.9779,31.9517,31.9517,39800.0
2014-05-20 14:00:00,36.58,36.62,36.58,36.6,32600.0,31.9517,31.9866,31.9517,31.9691,32600.0
2014-05-20 14:05:00,36.6,36.63,36.6,36.61,57000.0,31.9691,31.9953,31.9691,31.9779,57000.0
2014-05-20 14:10:00,36.62,36.63,36.57,36.57,48800.0,31.9866,31.9953,31.9429,31.9429,48800.0
2014-05-20 14:15:00,36.57,36.62,36.56,36.62,60600.0,31.9429,31.9866,31.9342,31.9866,60600.0
2014-05-20 14:20:00,36.62,36.62,36.6,36.6,36800.0,31.9866,31.9866,31.9691,31.9691,36800.0
2014-05-20 14:25:00,36.6,36.62,36.58,36.61,49400.0,31.9691,31.9866,31.9517,31.9779,49400.0
2014-05-20 14:30:00,36.61,36.61,36.59,36.6,42400.0,31.9779,31.9779,31.9604,31.9691,42400.0
2014-05-20 14:35:00,36.6,36.61,36.57,36.57,44800.0,31.9691,31.9779,31.9429,31.9429,44800.0
2014-05-20 14:40:00,36.57,36.59,36.56,36.57,24400.0,31.9429,31.9604,31.9342,31.9429,24400.0
2014-05-20 14:45:00,36.56,36.6,36.56,36.58,38600.0,31.9342,31.9691,31.9342,31.9517,38600.0
2014-05-20 14:50:00,36.58,36.59,36.56,36.57,37000.0,31.9517,31.9604,31.9342,31.9429,37000.0
2014-05-20 14:55:00,36.57,36.61,36.57,36.58,42200.0,31.9429,31.9779,31.9429,31.9517,42200.0
2014-05-20 15:00:00,36.58,36.63,36.57,36.62,36600.0,31.9517,31.9953,31.9429,31.9866,36600.0
2014-05-20 15:05:00,36.63,36.65,36.61,36.63,42000.0,31.9953,32.0128,31.9779,31.9953,42000.0
2014-05-20 15:10:00,36.64,36.64,36.61,36.62,36000.0,32.0041,32.0041,31.9779,31.9866,36000.0
2014-05-20 15:15:00,36.62,36.66,36.62,36.66,38400.0,31.9866,32.0215,31.9866,32.0215,38400.0
2014-05-20 15:20:00,36.66,36.66,36.6,36.62,62400.0,32.0215,32.0215,31.9691,31.9866,62400.0
2014-05-20 15:25:00,36.62,36.66,36.62,36.63,56200.0,31.9866,32.0215,31.9866,31.9953,56200.0
2014-05-20 15:30:00,36.63,36.65,36.62,36.63,51600.0,31.9953,32.0128,31.9866,31.9953,51600.0
2014-05-20 15:35:00,36.63,36.69,36.63,36.66,93600.0,31.9953,32.0477,31.9953,32.0215,93600.0
2014-05-20 15:40:00,36.66,36.68,36.66,36.67,92200.0,32.0215,32.039,32.0215,32.0303,92200.0
2014-05-20 15:45:00,36.67,36.67,36.62,36.63,108600.0,32.0303,32.0303,31.9866,31.9953,108600.0
2014-05-20 15:50:00,36.63,36.66,36.63,36.66,153600.0,31.9953,32.0215,31.9953,32.0215,153600.0
2014-05-20 15:55:00,36.66,36.66,36.6,36.62,338400.0,32.0215,32.0215,31.9691,31.9866,338400.0
2014-05-21 09:30:00,36.69,36.86,36.63,36.75,161000.0,32.0477,32.1962,31.9953,32.1001,161000.0
2014-05-21 09:35:00,36.73,36.95,36.73,36.89,141400.0,32.0827,32.2748,32.0827,32.2224,141400.0
2014-05-21 09:40:00,36.9,36.92,36.8,36.87,31200.0,32.2312,32.2486,32.1438,32.205,31200.0
2014-05-21 09:45:00,36.89,36.92,36.77,36.88,125400.0,32.2224,32.2486,32.1176,32.2137,125400.0
2014-05-21 09:50:00,36.89,36.99,36.85,36.92,45600.0,32.2224,32.3098,32.1875,32.2486,45600.0
2014-05-21 09:55:00,36.91,36.93,36.87,36.91,21400.0,32.2399,32.2574,32.205,32.2399,21400.0
2014-05-21 10:00:00,36.91,36.92,36.87,36.9,33800.0,32.2399,32.2486,32.205,32.2312,33800.0
2014-05-21 10:05:00,36.9,36.93,36.9,36.93,36600.0,32.2312,32.2574,32.2312,32.2574,36600.0
2014-05-21 10:10:00,36.93,36.99,36.93,36.98,48000.0,32.2574,32.3098,32.2574,32.301,48000.0
2014-05-21 10:15:00,36.98,37.04,36.98,37.01,47800.0,32.301,32.3534,32.301,32.3272,47800.0
2014-05-21 10:20:00,37.02,37.05,36.95,36.95,45400.0,32.336,32.3622,32.2748,32.2748,45400.0
2014-05-21 10:25:00,36.95,37.05,36.95,37.05,59600.0,32.2748,32.3622,32.2748,32.3622,59600.0
2014-05-21 10:30:00,37.04,37.08,37.02,37.06,79200.0,32.3534,32.3884,32.336,32.3709,79200.0
2014-05-21 10:35:00,37.05,37.07,37.04,37.05,19200.0,32.3622,32.3797,32.3534,32.3622,19200.0
2014-05-21 10:40:00,37.05,37.05,36.97,36.98,58800.0,32.3622,32.3622,32.2923,32.301,58800.0
2014-05-21 10:45:00,36.98,37.03,36.98,37.03,33400.0,32.301,32.3447,32.301,32.3447,33400.0
2014-05-21 10:50:00,37.03,37.06,36.99,37.06,43600.0,32.3447,32.3709,32.3098,32.3709,43600.0
2014-05-21 10:55:00,37.07,37.09,37.02,37.02,105800.0,32.3797,32.3971,32.336,32.336,105800.0
2014-05-21 11:00:00,37.01,37.03,36.97,36.98,50800.0,32.3272,32.3447,32.2923,32.301,50800.0
2014-05-21 11:05:00,36.98,37.02,36.97,37.01,28800.0,32.301,32.336,32.2923,32.3272,28800.0
2014-05-21 11:10:00,37.01,37.02,36.98,36.98,82000.0,32.3272,32.336,32.301,32.301,82000.0
2014-05-21 11:15:00,36.99,37.02,36.97,37.0,37600.0,32.3098,32.336,32.2923,32.3185,37600.0
2014-05-21 11:20:00,36.99,36.99,36.97,36.98,35200.0,32.3098,32.3098,32.2923,32.301,35200.0
2014-05-21 11:25:00,36.97,36.98,36.92,36.93,43400.0,32.2923,32.301,32.2486,32.2574,43400.0
2014-05-21 11:30:00,36.94,36.96,36.88,36.89,128400.0,32.2661,32.2836,32.2137,32.2224,128400.0
2014-05-21 11:35:00,36.91,36.91,36.88,36.9,24800.0,32.2399,32.2399,32.2137,32.2312,24800.0
2014-05-21 11:40:00,36.9,36.91,36.88,36.9,26600.0,32.2312,32.2399,32.2137,32.2312,26600.0
2014-05-21 11:45:00,36.9,36.91,36.88,36.9,35000.0,32.2312,32.2399,32.2137,32.2312,35000.0
2014-05-21 11:50:00,36.9,36.94,36.88,36.92,24200.0,32.2312,32.2661,32.2137,32.2486,24200.0
2014-05-21 11:55:00,36.92,36.94,36.9,36.92,24400.0,32.2486,32.2661,32.2312,32.2486,24400.0
2014-05-21 12:00:00,36.93,36.94,36.9,36.9,13800.0,32.2574,32.2661,32.2312,32.2312,13800.0
2014-05-21 12:05:00,36.9,36.93,36.9,36.9,21000.0,32.2312,32.2574,32.2312,32.2312,21000.0
2014-05-21 12:10:00,36.9,36.93,36.89,36.91,19400.0,32.2312,32.2574,32.2224,32.2399,19400.0
2014-05-21 12:15:00,36.91,36.92,36.9,36.92,9400.0,32.2399,32.2486,32.2312,32.2486,9400.0
2014-05-21 12:20:00,36.92,36.93,36.92,36.92,22800.0,32.2486,32.2574,32.2486,32.2486,22800.0
2014-05-21 12:25:00,36.92,36.96,36.92,36.96,16200.0,32.2486,32.2836,32.2486,32.2836,16200.0
2014-05-21 12:30:00,36.96,36.98,36.96,36.97,23400.0,32.2836,32.301,32.2836,32.2923,23400.0
2014-05-21 12:35:00,36.97,37.01,36.96,37.0,18600.0,32.2923,32.3272,32.2836,32.3185,18600.0
2014-05-21 12:40:00,37.02,37.06,37.02,37.06,47600.0,32.336,32.3709,32.336,32.3709,47600.0
2014-05-21 12:45:00,37.06,37.1,37.05,37.1,92200.0,32.3709,32.4059,32.3622,32.4059,92200.0
2014-05-21 12:50:00,37.1,37.13,37.1,37.1,26200.0,32.4059,32.4321,32.4059,32.4059,26200.0
2014-05-21 12:55:00,37.1,37.11,37.02,37.05,60600.0,32.4059,32.4146,32.336,32.3622,60600.0
2014-05-21 13:00:00,37.05,37.07,37.04,37.05,37000.0,32.3622,32.3797,32.3534,32.3622,37000.0
2014-05-21 13:05:00,37.05,37.12,37.05,37.1,42800.0,32.3622,32.4233,32.3622,32.4059,42800.0
2014-05-21 13:10:00,37.1,37.13,37.1,37.11,18600.0,32.4059,32.4321,32.4059,32.4146,18600.0
2014-05-21 13:15:00,37.11,37.13,37.09,37.1,29600.0,32.4146,32.4321,32.3971,32.4059,29600.0
2014-05-21 13:20:00,37.1,37.1,37.07,37.08,25400.0,32.4059,32.4059,32.3797,32.3884,25400.0
2014-05-21 13:25:00,37.08,37.08,37.04,37.05,17000.0,32.3884,32.3884,32.3534,32.3622,17000.0
2014-05-21 13:30:00,37.05,37.05,37.0,37.0,18000.0,32.3622,32.3622,32.3185,32.3185,18000.0
2014-05-21 13:35:00,37.0,37.02,36.98,37.01,27400.0,32.3185,32.336,32.301,32.3272,27400.0
2014-05-21 13:40:00,37.0,37.01,36.99,37.01,19000.0,32.3185,32.3272,32.3098,32.3272,19000.0
2014-05-21 13:45:00,37.01,37.01,36.95,36.95,25000.0,32.3272,32.3272,32.2748,32.2748,25000.0
2014-05-21 13:50:00,36.96,36.99,36.96,36.99,14800.0,32.2836,32.3098,32.2836,32.3098,14800.0
2014-05-21 13:55:00,36.99,36.99,36.97,36.98,22400.0,32.3098,32.3098,32.2923,32.301,22400.0
2014-05-21 14:00:00,36.98,37.04,36.95,37.02,52600.0,32.301,32.3534,32.2748,32.336,52600.0
2014-05-21 14:05:00,37.02,37.05,36.97,36.99,39000.0,32.336,32.3622,32.2923,32.3098,39000.0
2014-05-21 14:10:00,36.99,36.99,36.94,36.98,20800.0,32.3098,32.3098,32.2661,32.301,20800.0
2014-05-21 14:15:00,36.98,37.02,36.96,37.02,19000.0,32.301,32.336,32.2836,32.336,19000.0
2014-05-21 14:20:00,37.02,37.03,36.97,37.0,21400.0,32.336,32.3447,32.2923,32.3185,21400.0
2014-05-21 14:25:00,37.01,37.02,36.98,37.0,50800.0,32.3272,32.336,32.301,32.3185,50800.0
2014-05-21 14:30:00,37.01,37.04,36.99,37.03,30600.0,32.3272,32.3534,32.3098,32.3447,30600.0
2014-05-21 14:35:00,37.04,37.05,37.01,37.01,41600.0,32.3534,32.3622,32.3272,32.3272,41600.0
2014-05-21 14:40:00,37.01,37.02,36.99,36.99,111000.0,32.3272,32.336,32.3098,32.3098,111000.0
2014-05-21 14:45:00,36.99,37.04,36.98,37.03,30600.0,32.3098,32.3534,32.301,32.3447,30600.0
2014-05-21 14:50:00,37.04,37.04,37.01,37.02,25000.0,32.3534,32.3534,32.3272,32.336,25000.0
2014-05-21 14:55:00,37.02,37.02,36.99,37.01,25800.0,32.336,32.336,32.3098,32.3272,25800.0
2014-05-21 15:00:00,37.01,37.02,36.99,37.02,40600.0,32.3272,32.336,32.3098,32.336,40600.0
2014-05-21 15:05:00,37.02,37.02,37.0,37.01,26200.0,32.336,32.336,32.3185,32.3272,26200.0
2014-05-21 15:10:00,37.01,37.03,37.01,37.03,41800.0,32.3272,32.3447,32.3272,32.3447,41800.0
2014-05-21 15:15:00,37.03,37.07,37.02,37.04,58200.0,32.3447,32.3797,32.336,32.3534,58200.0
2014-05-21 15:20:00,37.04,37.08,37.04,37.07,70800.0,32.3534,32.3884,32.3534,32.3797,70800.0
2014-05-21 15:25:00,37.08,37.1,37.07,37.09,54000.0,32.3884,32.4059,32.3797,32.3971,54000.0
2014-05-21 15:30:00,37.09,37.11,37.08,37.1,41000.0,32.3971,32.4146,32.3884,32.4059,41000.0
2014-05-21 15:35:00,37.1,37.1,37.08,37.1,115000.0,32.4059,32.4059,32.3884,32.4059,115000.0
2014-05-21 15:40:00,37.1,37.1,37.09,37.09,80200.0,32.4059,32.4059,32.3971,32.3971,80200.0
2014-05-21 15:45:00,37.09,37.09,37.07,37.07,79400.0,32.3971,32.3971,32.3797,32.3797,79400.0
2014-05-21 15:50:00,37.07,37.1,37.06,37.1,96400.0,32.3797,32.4059,32.3709,32.4059,96400.0
2014-05-21 15:55:00,37.1,37.12,37.09,37.1,324000.0,32.4059,32.4233,32.3971,32.4059,324000.0
2014-05-22 09:30:00,37.21,37.23,37.0,37.07,169000.0,32.5019,32.5194,32.3185,32.3797,169000.0
2014-05-22 09:35:00,37.08,37.2,37.07,37.17,136200.0,32.3884,32.4932,32.3797,32.467,136200.0
2014-05-22 09:40:00,37.17,37.24,37.12,37.21,54200.0,32.467,32.5281,32.4233,32.5019,54200.0
2014-05-22 09:45:00,37.25,37.35,37.23,37.29,60000.0,32.5369,32.6242,32.5194,32.5718,60000.0
2014-05-22 09:50:00,37.3,37.33,37.23,37.28,160200.0,32.5806,32.6068,32.5194,32.5631,160200.0
2014-05-22 09:55:00,37.27,37.32,37.24,37.29,40800.0,32.5543,32.598,32.5281,32.5718,40800.0
2014-05-22 10:00:00,37.29,37.29,37.22,37.22,36000.0,32.5718,32.5718,32.5107,32.5107,36000.0
2014-05-22 10:05:00,37.21,37.21,37.14,37.19,80400.0,32.5019,32.5019,32.4408,32.4845,80400.0
2014-05-22 10:10:00,37.19,37.24,37.19,37.21,28400.0,32.4845,32.5281,32.4845,32.5019,28400.0
2014-05-22 10:15:00,37.22,37.26,37.19,37.21,25800.0,32.5107,32.5456,32.4845,32.5019,25800.0
2014-05-22 10:20:00,37.2,37.2,37.13,37.17,33400.0,32.4932,32.4932,32.4321,32.467,33400.0
2014-05-22 10:25:00,37.17,37.21,37.16,37.17,26800.0,32.467,32.5019,32.4583,32.467,26800.0
2014-05-22 10:30:00,37.16,37.21,37.16,37.18,28200.0,32.4583,32.5019,32.4583,32.4757,28200.0
2014-05-22 10:35:00,37.17,37.2,37.17,37.2,33400.0,32.467,32.4932,32.467,32.4932,33400.0
2014-05-22 10:40:00,37.19,37.26,37.19,37.23,35600.0,32.4845,32.5456,32.4845,32.5194,35600.0
2014-05-22 10:45:00,37.22,37.29,37.2,37.29,26600.0,32.5107,32.5718,32.4932,32.5718,26600.0
2014-05-22 10:50:00,37.3,37.35,37.27,37.33,48800.0,32.5806,32.6242,32.5543,32.6068,48800.0
2014-05-22 10:55:00,37.33,37.35,37.31,37.35,39000.0,32.6068,32.6242,32.5893,32.6242,39000.0
2014-05-22 11:00:00,37.35,37.35,37.26,37.28,26800.0,32.6242,32.6242,32.5456,32.5631,26800.0
2014-05-22 11:05:00,37.29,37.29,37.23,37.24,50200.0,32.5718,32.5718,32.5194,32.5281,50200.0
2014-05-22 11:10:00,37.24,37.27,37.24,37.26,20600.0,32.5281,32.5543,32.5281,32.5456,20600.0
2014-05-22 11:15:00,37.24,37.28,37.24,37.28,22400.0,32.5281,32.5631,32.5281,32.5631,22400.0
2014-05-22 11:20:00,37.28,37.29,37.26,37.27,17200.0,32.5631,32.5718,32.5456,32.5543,17200.0
2014-05-22 11:25:00,37.28,37.34,37.28,37.33,49200.0,32.5631,32.6155,32.5631,32.6068,49200.0
2014-05-22 11:30:00,37.32,37.35,37.31,37.32,53000.0,32.598,32.6242,32.5893,32.598,53000.0
2014-05-22 11:35:00,37.32,37.34,37.3,37.3,15600.0,32.598,32.6155,32.5806,32.5806,15600.0
2014-05-22 11:40:00,37.31,37.32,37.29,37.31,30000.0,32.5893,32.598,32.5718,32.5893,30000.0
2014-05-22 11:45:00,37.31,37.34,37.3,37.31,18800.0,32.5893,32.6155,32.5806,32.5893,18800.0
2014-05-22 11:50:00,37.31,37.33,37.31,37.32,42200.0,32.5893,32.6068,32.5893,32.598,42200.0
2014-05-22 11:55:00,37.32,37.35,37.32,37.32,20200.0,32.598,32.6242,32.598,32.598,20200.0
2014-05-22 12:00:00,37.32,37.36,37.32,37.35,20200.0,32.598,32.633,32.598,32.6242,20200.0
2014-05-22 12:05:00,37.35,37.37,37.34,37.34,19200.0,32.6242,32.6417,32.6155,32.6155,19200.0
2014-05-22 12:10:00,37.33,37.36,37.31,37.33,42600.0,32.6068,32.633,32.5893,32.6068,42600.0
2014-05-22 12:15:00,37.33,37.33,37.31,37.33,33200.0,32.6068,32.6068,32.5893,32.6068,33200.0
2014-05-22 12:20:00,37.33,37.35,37.32,37.33,24000.0,32.6068,32.6242,32.598,32.6068,24000.0
2014-05-22 12:25:00,37.33,37.34,37.32,37.32,33800.0,32.6068,32.6155,32.598,32.598,33800.0
2014-05-22 12:30:00,37.33,37.34,37.31,37.33,39800.0,32.6068,32.6155,32.5893,32.6068,39800.0
2014-05-22 12:35:00,37.33,37.35,37.33,37.34,95600.0,32.6068,32.6242,32.6068,32.6155,95600.0
2014-05-22 12:40:00,37.33,37.35,37.33,37.34,12000.0,32.6068,32.6242,32.6068,32.6155,12000.0
2014-05-22 12:45:00,37.34,37.35,37.33,37.33,31600.0,32.6155,32.6242,32.6068,32.6068,31600.0
2014-05-22 12:50:00,37.32,37.32,37.3,37.32,71200.0,32.598,32.598,32.5806,32.598,71200.0
2014-05-22 12:55:00,37.32,37.32,37.29,37.29,69800.0,32.598,32.598,32.5718,32.5718,69800.0
2014-05-22 13:00:00,37.3,37.33,37.3,37.32,31200.0,32.5806,32.6068,32.5806,32.598,31200.0
2014-05-22 13:05:00,37.32,37.33,37.29,37.29,19200.0,32.598,32.6068,32.5718,32.5718,19200.0
2014-05-22 13:10:00,37.29,37.3,37.27,37.3,22000.0,32.5718,32.5806,32.5543,32.5806,22000.0
2014-05-22 13:15:00,37.3,37.31,37.29,37.31,13200.0,32.5806,32.5893,32.5718,32.5893,13200.0
2014-05-22 13:20:00,37.32,37.33,37.32,37.32,14600.0,32.598,32.6068,32.598,32.598,14600.0
2014-05-22 13:25:00,37.32,37.34,37.3,37.34,16000.0,32.598,32.6155,32.5806,32.6155,16000.0
2014-05-22 13:30:00,37.34,37.34,37.33,37.34,12200.0,32.6155,32.6155,32.6068,32.6155,12200.0
2014-05-22 13:35:00,37.34,37.37,37.34,37.37,26400.0,32.6155,32.6417,32.6155,32.6417,26400.0
2014-05-22 13:40:00,37.37,37.38,37.35,37.35,25200.0,32.6417,32.6504,32.6242,32.6242,25200.0
2014-05-22 13:45:00,37.35,37.36,37.33,37.34,24400.0,32.6242,32.633,32.6068,32.6155,24400.0
2014-05-22 13:50:00,37.34,37.37,37.31,37.37,22000.0,32.6155,32.6417,32.5893,32.6417,22000.0
2014-05-22 13:55:00,37.37,37.37,37.33,37.34,30600.0,32.6417,32.6417,32.6068,32.6155,30600.0
2014-05-22 14:00:00,37.34,37.35,37.33,37.35,25000.0,32.6155,32.6242,32.6068,32.6242,25000.0
2014-05-22 14:05:00,37.35,37.37,37.33,37.37,32400.0,32.6242,32.6417,32.6068,32.6417,32400.0
2014-05-22 14:10:00,37.37,37.39,37.36,37.38,20400.0,32.6417,32.6592,32.633,32.6504,20400.0
2014-05-22 14:15:00,37.38,37.4,37.37,37.39,22400.0,32.6504,32.6679,32.6417,32.6592,22400.0
2014-05-22 14:20:00,37.39,37.4,37.35,37.37,15200.0,32.6592,32.6679,32.6242,32.6417,15200.0
2014-05-22 14:25:00,37.38,37.39,37.37,37.38,22200.0,32.6504,32.6592,32.6417,32.6504,22200.0
2014-05-22 14:30:00,37.38,37.41,37.38,37.38,45000.0,32.6504,32.6766,32.6504,32.6504,45000.0
2014-05-22 14:35:00,37.39,37.4,37.36,37.37,17000.0,32.6592,32.6679,32.633,32.6417,17000.0
2014-05-22 14:40:00,37.36,37.39,37.35,37.38,21400.0,32.633,32.6592,32.6242,32.6504,21400.0
2014-05-22 14:45:00,37.38,37.4,37.38,37.39,32600.0,32.6504,32.6679,32.6504,32.6592,32600.0
2014-05-22 14:50:00,37.39,37.4,37.38,37.38,33000.0,32.6592,32.6679,32.6504,32.6504,33000.0
2014-05-22 14:55:00,37.38,37.43,37.38,37.43,35600.0,32.6504,32.6941,32.6504,32.6941,35600.0
2014-05-22 15:00:00,37.43,37.43,37.4,37.4,61400.0,32.6941,32.6941,32.6679,32.6679,61400.0
2014-05-22 15:05:00,37.4,37.4,37.37,37.38,34600.0,32.6679,32.6679,32.6417,32.6504,34600.0
2014-05-22 15:10:00,37.38,37.41,37.37,37.41,30200.0,32.6504,32.6766,32.6417,32.6766,30200.0
2014-05-22 15:15:00,37.41,37.41,37.38,37.41,26800.0,32.6766,32.6766,32.6504,32.6766,26800.0
2014-05-22 15:20:00,37.41,37.42,37.37,37.4,55600.0,32.6766,32.6854,32.6417,32.6679,55600.0
2014-05-22 15:25:00,37.4,37.4,37.38,37.38,42000.0,32.6679,32.6679,32.6504,32.6504,42000.0
2014-05-22 15:30:00,37.37,37.4,37.37,37.39,47600.0,32.6417,32.6679,32.6417,32.6592,47600.0
2014-05-22 15:35:00,37.38,37.4,37.38,37.4,46200.0,32.6504,32.6679,32.6504,32.6679,46200.0
2014-05-22 15:40:00,37.4,37.41,37.38,37.41,94200.0,32.6679,32.6766,32.6504,32.6766,94200.0
2014-05-22 15:45:00,37.41,37.45,37.39,37.43,276600.0,32.6766,32.7116,32.6592,32.6941,276600.0
2014-05-22 15:50:00,37.43,37.44,37.41,37.43,162200.0,32.6941,32.7028,32.6766,32.6941,162200.0
2014-05-22 15:55:00,37.43,37.47,37.43,37.45,318400.0,32.6941,32.729,32.6941,32.7116,318400.0
2014-05-23 09:30:00,37.57,37.72,37.48,37.69,334600.0,32.8164,32.9474,32.7378,32.9212,334600.0
2014-05-23 09:35:00,37.71,37.86,37.7,37.83,338200.0,32.9387,33.0697,32.9299,33.0435,338200.0
2014-05-23 09:40:00,37.83,37.88,37.73,37.79,122400.0,33.0435,33.0872,32.9561,33.0086,122400.0
2014-05-23 09:45:00,37.77,37.79,37.63,37.63,66600.0,32.9911,33.0086,32.8688,32.8688,66600.0
2014-05-23 09:50:00,37.63,37.76,37.63,37.73,52000.0,32.8688,32.9824,32.8688,32.9561,52000.0
2014-05-23 09:55:00,37.73,37.76,37.67,37.69,63800.0,32.9561,32.9824,32.9037,32.9212,63800.0
2014-05-23 10:00:00,37.68,37.77,37.67,37.75,120000.0,32.9125,32.9911,32.9037,32.9736,120000.0
2014-05-23 10:05:00,37.75,37.85,37.72,37.82,126600.0,32.9736,33.061,32.9474,33.0348,126600.0
2014-05-23 10:10:00,37.81,37.85,37.79,37.85,104000.0,33.026,33.061,33.0086,33.061,104000.0
2014-05-23 10:15:00,37.85,37.92,37.85,37.89,166000.0,33.061,33.1221,33.061,33.0959,166000.0
2014-05-23 10:20:00,37.9,38.01,37.88,38.01,392600.0,33.1046,33.2007,33.0872,33.2007,392600.0
2014-05-23 10:25:00,38.01,38.12,38.01,38.09,259600.0,33.2007,33.2968,33.2007,33.2706,259600.0
2014-05-23 10:30:00,38.09,38.1,38.02,38.03,158000.0,33.2706,33.2793,33.2095,33.2182,158000.0
2014-05-23 10:35:00,38.03,38.09,38.03,38.06,122600.0,33.2182,33.2706,33.2182,33.2444,122600.0
2014-05-23 10:40:00,38.06,38.1,38.02,38.09,110400.0,33.2444,33.2793,33.2095,33.2706,110400.0
2014-05-23 10:45:00,38.08,38.09,38.02,38.03,92600.0,33.2619,33.2706,33.2095,33.2182,92600.0
2014-05-23 10:50:00,38.02,38.02,37.95,37.96,30600.0,33.2095,33.2095,33.1483,33.157,30600.0
2014-05-23 10:55:00,37.96,38.01,37.94,38.01,54200.0,33.157,33.2007,33.1396,33.2007,54200.0
2014-05-23 11:00:00,38.01,38.01,37.97,37.99,41600.0,33.2007,33.2007,33.1658,33.1832,41600.0
2014-05-23 11:05:00,37.99,38.02,37.98,37.99,50800.0,33.1832,33.2095,33.1745,33.1832,50800.0
2014-05-23 11:10:00,37.99,38.15,37.99,38.12,215800.0,33.1832,33.323,33.1832,33.2968,215800.0
2014-05-23 11:15:00,38.13,38.16,38.07,38.08,76400.0,33.3055,33.3317,33.2531,33.2619,76400.0
2014-05-23 11:20:00,38.08,38.09,38.02,38.02,44200.0,33.2619,33.2706,33.2095,33.2095,44200.0
2014-05-23 11:25:00,38.01,38.02,37.95,37.96,137400.0,33.2007,33.2095,33.1483,33.157,137400.0
2014-05-23 11:30:00,37.96,38.02,37.96,38.01,77400.0,33.157,33.2095,33.157,33.2007,77400.0
2014-05-23 11:35:00,38.0,38.01,37.98,37.98,40800.0,33.192,33.2007,33.1745,33.1745,40800.0
2014-05-23 11:40:00,37.99,38.02,37.99,38.0,82000.0,33.1832,33.2095,33.1832,33.192,82000.0
2014-05-23 11:45:00,37.99,37.99,37.97,37.99,66200.0,33.1832,33.1832,33.1658,33.1832,66200.0
2014-05-23 11:50:00,37.99,37.99,37.97,37.98,39400.0,33.1832,33.1832,33.1658,33.1745,39400.0
2014-05-23 11:55:00,37.99,37.99,37.93,37.95,79600.0,33.1832,33.1832,33.1308,33.1483,79600.0
2014-05-23 12:00:00,37.95,37.97,37.95,37.96,23000.0,33.1483,33.1658,33.1483,33.157,23000.0
2014-05-23 12:05:00,37.96,38.02,37.96,37.97,42600.0,33.157,33.2095,33.157,33.1658,42600.0
2014-05-23 12:10:00,37.97,37.99,37.96,37.98,28800.0,33.1658,33.1832,33.157,33.1745,28800.0
2014-05-23 12:15:00,37.98,37.98,37.95,37.95,39000.0,33.1745,33.1745,33.1483,33.1483,39000.0
2014-05-23 12:20:00,37.96,37.97,37.96,37.96,28000.0,33.157,33.1658,33.157,33.157,28000.0
2014-05-23 12:25:00,37.96,37.96,37.93,37.96,54600.0,33.157,33.157,33.1308,33.157,54600.0
2014-05-23 12:30:00,37.95,37.98,37.95,37.98,55600.0,33.1483,33.1745,33.1483,33.1745,55600.0
2014-05-23 12:35:00,37.98,37.98,37.96,37.97,21400.0,33.1745,33.1745,33.157,33.1658,21400.0
2014-05-23 12:40:00,37.97,37.97,37.95,37.95,36600.0,33.1658,33.1658,33.1483,33.1483,36600.0
2014-05-23 12:45:00,37.95,37.97,37.95,37.97,31000.0,33.1483,33.1658,33.1483,33.1658,31000.0
2014-05-23 12:50:00,37.97,37.98,37.96,37.98,23000.0,33.1658,33.1745,33.157,33.1745,23000.0
2014-05-23 12:55:00,37.98,37.98,37.95,37.96,39400.0,33.1745,33.1745,33.1483,33.157,39400.0
2014-05-23 13:00:00,37.96,37.96,37.95,37.96,31600.0,33.157,33.157,33.1483,33.157,31600.0
2014-05-23 13:05:00,37.96,37.97,37.95,37.96,20600.0,33.157,33.1658,33.1483,33.157,20600.0
2014-05-23 13:10:00,37.96,37.97,37.94,37.95,42400.0,33.157,33.1658,33.1396,33.1483,42400.0
2014-05-23 13:15:00,37.96,37.96,37.93,37.95,55000.0,33.157,33.157,33.1308,33.1483,55000.0
2014-05-23 13:20:00,37.95,37.95,37.93,37.93,22600.0,33.1483,33.1483,33.1308,33.1308,22600.0
2014-05-23 13:25:00,37.93,37.94,37.93,37.93,43000.0,33.1308,33.1396,33.1308,33.1308,43000.0
2014-05-23 13:30:00,37.93,37.97,37.92,37.95,36800.0,33.1308,33.1658,33.1221,33.1483,36800.0
2014-05-23 13:35:00,37.95,37.95,37.93,37.95,23200.0,33.1483,33.1483,33.1308,33.1483,23200.0
2014-05-23 13:40:00,37.95,37.95,37.93,37.93,121000.0,33.1483,33.1483,33.1308,33.1308,121000.0
2014-05-23 13:45:00,37.93,37.94,37.93,37.94,21400.0,33.1308,33.1396,33.1308,33.1396,21400.0
2014-05-23 13:50:00,37.95,37.95,37.93,37.93,29000.0,33.1483,33.1483,33.1308,33.1308,29000.0
2014-05-23 13:55:00,37.93,37.93,37.92,37.93,35400.0,33.1308,33.1308,33.1221,33.1308,35400.0
2014-05-23 14:00:00,37.92,37.95,37.91,37.94,25400.0,33.1221,33.1483,33.1134,33.1396,25400.0
2014-05-23 14:05:00,37.94,37.96,37.92,37.96,33800.0,33.1396,33.157,33.1221,33.157,33800.0
2014-05-23 14:10:00,37.96,37.96,37.9,37.9,63600.0,33.157,33.157,33.1046,33.1046,63600.0
2014-05-23 14:15:00,37.9,37.91,37.88,37.88,55000.0,33.1046,33.1134,33.0872,33.0872,55000.0
2014-05-23 14:20:00,37.88,37.91,37.88,37.88,54800.0,33.0872,33.1134,33.0872,33.0872,54800.0
2014-05-23 14:25:00,37.88,37.91,37.88,37.9,33000.0,33.0872,33.1134,33.0872,33.1046,33000.0
2014-05-23 14:30:00,37.9,37.91,37.88,37.88,26000.0,33.1046,33.1134,33.0872,33.0872,26000.0
2014-05-23 14:35:00,37.88,37.92,37.88,37.89,49600.0,33.0872,33.1221,33.0872,33.0959,49600.0
2014-05-23 14:40:00,37.89,37.92,37.88,37.9,67600.0,33.0959,33.1221,33.0872,33.1046,67600.0
2014-05-23 14:45:00,37.9,37.92,37.9,37.92,26400.0,33.1046,33.1221,33.1046,33.1221,26400.0
2014-05-23 14:50:00,37.92,37.94,37.9,37.9,29200.0,33.1221,33.1396,33.1046,33.1046,29200.0
2014-05-23 14:55:00,37.9,37.92,37.9,37.91,22800.0,33.1046,33.1221,33.1046,33.1134,22800.0
2014-05-23 15:00:00,37.91,37.93,37.9,37.92,19600.0,33.1134,33.1308,33.1046,33.1221,19600.0
2014-05-23 15:05:00,37.92,37.94,37.9,37.92,52000.0,33.1221,33.1396,33.1046,33.1221,52000.0
2014-05-23 15:10:00,37.91,37.96,37.91,37.95,43400.0,33.1134,33.157,33.1134,33.1483,43400.0
2014-05-23 15:15:00,37.96,37.96,37.95,37.95,30400.0,33.157,33.157,33.1483,33.1483,30400.0
2014-05-23 15:20:00,37.95,37.95,37.92,37.94,63800.0,33.1483,33.1483,33.1221,33.1396,63800.0
2014-05-23 15:25:00,37.94,37.94,37.92,37.93,52600.0,33.1396,33.1396,33.1221,33.1308,52600.0
2014-05-23 15:30:00,37.94,37.94,37.92,37.92,115000.0,33.1396,33.1396,33.1221,33.1221,115000.0
2014-05-23 15:35:00,37.92,37.93,37.88,37.9,125000.0,33.1221,33.1308,33.0872,33.1046,125000.0
2014-05-23 15:40:00,37.9,37.92,37.88,37.88,82200.0,33.1046,33.1221,33.0872,33.0872,82200.0
2014-05-23 15:45:00,37.88,37.93,37.88,37.92,185000.0,33.0872,33.1308,33.0872,33.1221,185000.0
2014-05-23 15:50:00,37.93,37.93,37.9,37.91,173400.0,33.1308,33.1308,33.1046,33.1134,173400.0
2014-05-23 15:55:00,37.91,37.94,37.9,37.92,243200.0,33.1134,33.1396,33.1046,33.1221,243200.0
2014-05-27 09:30:00,38.22,38.38,38.15,38.35,355000.0,33.3841,33.5239,33.323,33.4977,355000.0
2014-05-27 09:35:00,38.35,38.37,38.27,38.31,168000.0,33.4977,33.5152,33.4278,33.4628,168000.0
2014-05-27 09:40:00,38.3,38.33,38.26,38.27,126800.0,33.454,33.4802,33.4191,33.4278,126800.0
2014-05-27 09:45:00,38.27,38.28,38.21,38.22,119000.0,33.4278,33.4366,33.3754,33.3841,119000.0
2014-05-27 09:50:00,38.21,38.21,38.13,38.17,88800.0,33.3754,33.3754,33.3055,33.3405,88800.0
2014-05-27 09:55:00,38.18,38.2,38.13,38.13,63800.0,33.3492,33.3667,33.3055,33.3055,63800.0
2014-05-27 10:00:00,38.12,38.17,38.11,38.12,72400.0,33.2968,33.3405,33.2881,33.2968,72400.0
2014-05-27 10:05:00,38.12,38.19,38.12,38.15,145000.0,33.2968,33.3579,33.2968,33.323,145000.0
2014-05-27 10:10:00,38.15,38.17,38.14,38.17,59600.0,33.323,33.3405,33.3143,33.3405,59600.0
2014-05-27 10:15:00,38.17,38.18,38.13,38.16,62400.0,33.3405,33.3492,33.3055,33.3317,62400.0
2014-05-27 10:20:00,38.16,38.18,38.14,38.17,77800.0,33.3317,33.3492,33.3143,33.3405,77800.0
2014-05-27 10:25:00,38.18,38.22,38.18,38.21,100200.0,33.3492,33.3841,33.3492,33.3754,100200.0
2014-05-27 10:30:00,38.22,38.23,38.15,38.21,124800.0,33.3841,33.3929,33.323,33.3754,124800.0
2014-05-27 10:35:00,38.21,38.23,38.19,38.2,60000.0,33.3754,33.3929,33.3579,33.3667,60000.0
2014-05-27 10:40:00,38.2,38.23,38.19,38.21,78200.0,33.3667,33.3929,33.3579,33.3754,78200.0
2014-05-27 10:45:00,38.22,38.25,38.21,38.24,84400.0,33.3841,33.4104,33.3754,33.4016,84400.0
2014-05-27 10:50:00,38.24,38.29,38.22,38.29,130000.0,33.4016,33.4453,33.3841,33.4453,130000.0
2014-05-27 10:55:00,38.29,38.29,38.24,38.25,110800.0,33.4453,33.4453,33.4016,33.4104,110800.0
2014-05-27 11:00:00,38.25,38.26,38.22,38.26,91800.0,33.4104,33.4191,33.3841,33.4191,91800.0
2014-05-27 11:05:00,38.26,38.3,38.26,38.29,101400.0,33.4191,33.454,33.4191,33.4453,101400.0
2014-05-27 11:10:00,38.29,38.3,38.27,38.3,62600.0,33.4453,33.454,33.4278,33.454,62600.0
2014-05-27 11:15:00,38.3,38.32,38.29,38.31,48200.0,33.454,33.4715,33.4453,33.4628,48200.0
2014-05-27 11:20:00,38.31,38.33,38.29,38.32,26200.0,33.4628,33.4802,33.4453,33.4715,26200.0
2014-05-27 11:25:00,38.33,38.34,38.3,38.33,54200.0,33.4802,33.489,33.454,33.4802,54200.0
2014-05-27 11:30:00,38.33,38.34,38.3,38.32,75000.0,33.4802,33.489,33.454,33.4715,75000.0
2014-05-27 11:35:00,38.32,38.35,38.31,38.34,54200.0,33.4715,33.4977,33.4628,33.489,54200.0
2014-05-27 11:40:00,38.34,38.35,38.31,38.31,40600.0,33.489,33.4977,33.4628,33.4628,40600.0
2014-05-27 11:45:00,38.32,38.33,38.3,38.33,29000.0,33.4715,33.4802,33.454,33.4802,29000.0
2014-05-27 11:50:00,38.33,38.33,38.27,38.3,33400.0,33.4802,33.4802,33.4278,33.454,33400.0
2014-05-27 11:55:00,38.31,38.33,38.29,38.3,31200.0,33.4628,33.4802,33.4453,33.454,31200.0
2014-05-27 12:00:00,38.3,38.31,38.28,38.31,60600.0,33.454,33.4628,33.4366,33.4628,60600.0
2014-05-27 12:05:00,38.31,38.31,38.3,38.31,27400.0,33.4628,33.4628,33.454,33.4628,27400.0
2014-05-27 12:10:00,38.31,38.31,38.29,38.31,46000.0,33.4628,33.4628,33.4453,33.4628,46000.0
2014-05-27 12:15:00,38.31,38.32,38.27,38.28,24800.0,33.4628,33.4715,33.4278,33.4366,24800.0
2014-05-27 12:20:00,38.29,38.3,38.24,38.24,32400.0,33.4453,33.454,33.4016,33.4016,32400.0
2014-05-27 12:25:00,38.24,38.26,38.24,38.24,28600.0,33.4016,33.4191,33.4016,33.4016,28600.0
2014-05-27 12:30:00,38.24,38.26,38.23,38.25,29800.0,33.4016,33.4191,33.3929,33.4104,29800.0
2014-05-27 12:35:00,38.27,38.27,38.23,38.24,96800.0,33.4278,33.4278,33.3929,33.4016,96800.0
2014-05-27 12:40:00,38.24,38.27,38.24,38.27,50600.0,33.4016,33.4278,33.4016,33.4278,50600.0
2014-05-27 12:45:00,38.27,38.27,38.26,38.27,17600.0,33.4278,33.4278,33.4191,33.4278,17600.0
2014-05-27 12:50:00,38.27,38.27,38.21,38.21,32800.0,33.4278,33.4278,33.3754,33.3754,32800.0
2014-05-27 12:55:00,38.21,38.25,38.21,38.24,22000.0,33.3754,33.4104,33.3754,33.4016,22000.0
2014-05-27 13:00:00,38.24,38.25,38.22,38.25,28800.0,33.4016,33.4104,33.3841,33.4104,28800.0
2014-05-27 13:05:00,38.24,38.24,38.22,38.23,109000.0,33.4016,33.4016,33.3841,33.3929,109000.0
2014-05-27 13:10:00,38.23,38.24,38.21,38.24,88600.0,33.3929,33.4016,33.3754,33.4016,88600.0
2014-05-27 13:15:00,38.24,38.25,38.23,38.24,69200.0,33.4016,33.4104,33.3929,33.4016,69200.0
2014-05-27 13:20:00,38.24,38.26,38.24,38.26,20200.0,33.4016,33.4191,33.4016,33.4191,20200.0
2014-05-27 13:25:00,38.26,38.27,38.24,38.25,27800.0,33.4191,33.4278,33.4016,33.4104,27800.0
2014-05-27 13:30:00,38.25,38.27,38.24,38.27,66000.0,33.4104,33.4278,33.4016,33.4278,66000.0
2014-05-27 13:35:00,38.27,38.29,38.27,38.29,40800.0,33.4278,33.4453,33.4278,33.4453,40800.0
2014-05-27 13:40:00,38.28,38.29,38.27,38.28,43400.0,33.4366,33.4453,33.4278,33.4366,43400.0
2014-05-27 13:45:00,38.29,38.3,38.27,38.27,49000.0,33.4453,33.454,33.4278,33.4278,49000.0
2014-05-27 13:50:00,38.27,38.3,38.27,38.3,21200.0,33.4278,33.454,33.4278,33.454,21200.0
2014-05-27 13:55:00,38.3,38.33,38.3,38.32,34000.0,33.454,33.4802,33.454,33.4715,34000.0
2014-05-27 14:00:00,38.32,38.33,38.3,38.3,35000.0,33.4715,33.4802,33.454,33.454,35000.0
2014-05-27 14:05:00,38.3,38.31,38.29,38.3,66200.0,33.454,33.4628,33.4453,33.454,66200.0
2014-05-27 14:10:00,38.31,38.33,38.29,38.32,23600.0,33.4628,33.4802,33.4453,33.4715,23600.0
2014-05-27 14:15:00,38.32,38.32,38.31,38.32,21000.0,33.4715,33.4715,33.4628,33.4715,21000.0
2014-05-27 14:20:00,38.32,38.33,38.3,38.31,53200.0,33.4715,33.4802,33.454,33.4628,53200.0
2014-05-27 14:25:00,38.31,38.31,38.28,38.29,65000.0,33.4628,33.4628,33.4366,33.4453,65000.0
2014-05-27 14:30:00,38.29,38.31,38.28,38.28,49600.0,33.4453,33.4628,33.4366,33.4366,49600.0
2014-05-27 14:35:00,38.29,38.3,38.29,38.3,25200.0,33.4453,33.454,33.4453,33.454,25200.0
2014-05-27 14:40:00,38.29,38.33,38.29,38.33,28400.0,33.4453,33.4802,33.4453,33.4802,28400.0
2014-05-27 14:45:00,38.33,38.34,38.3,38.34,83400.0,33.4802,33.489,33.454,33.489,83400.0
2014-05-27 14:50:00,38.33,38.37,38.33,38.37,47800.0,33.4802,33.5152,33.4802,33.5152,47800.0
2014-05-27 14:55:00,38.37,38.37,38.34,38.34,43800.0,33.5152,33.5152,33.489,33.489,43800.0
2014-05-27 15:00:00,38.34,38.37,38.34,38.37,61200.0,33.489,33.5152,33.489,33.5152,61200.0
2014-05-27 15:05:00,38.37,38.4,38.37,38.4,90800.0,33.5152,33.5414,33.5152,33.5414,90800.0
2014-05-27 15:10:00,38.39,38.41,38.38,38.41,52600.0,33.5326,33.5501,33.5239,33.5501,52600.0
2014-05-27 15:15:00,38.41,38.43,38.39,38.4,64000.0,33.5501,33.5676,33.5326,33.5414,64000.0
2014-05-27 15:20:00,38.39,38.41,38.39,38.41,63600.0,33.5326,33.5501,33.5326,33.5501,63600.0
2014-05-27 15:25:00,38.41,38.41,38.38,38.4,62400.0,33.5501,33.5501,33.5239,33.5414,62400.0
2014-05-27 15:30:00,38.4,38.4,38.37,38.37,206600.0,33.5414,33.5414,33.5152,33.5152,206600.0
2014-05-27 15:35:00,38.37,38.37,38.35,38.37,89400.0,33.5152,33.5152,33.4977,33.5152,89400.0
2014-05-27 15:40:00,38.37,38.37,38.36,38.36,112600.0,33.5152,33.5152,33.5064,33.5064,112600.0
2014-05-27 15:45:00,38.35,38.36,38.34,38.34,155800.0,33.4977,33.5064,33.489,33.489,155800.0
2014-05-27 15:50:00,38.34,38.34,38.31,38.32,163400.0,33.489,33.489,33.4628,33.4715,163400.0
2014-05-27 15:55:00,38.32,38.32,38.3,38.31,285800.0,33.4715,33.4715,33.454,33.4628,285800.0
2014-05-28 09:30:00,38.27,38.31,38.12,38.15,145000.0,33.4278,33.4628,33.2968,33.323,145000.0
2014-05-28 09:35:00,38.17,38.17,38.01,38.02,68600.0,33.3405,33.3405,33.2007,33.2095,68600.0
2014-05-28 09:40:00,38.02,38.06,37.96,38.04,63400.0,33.2095,33.2444,33.157,33.2269,63400.0
2014-05-28 09:45:00,38.03,38.1,38.01,38.05,195200.0,33.2182,33.2793,33.2007,33.2357,195200.0
2014-05-28 09:50:00,38.05,38.1,38.03,38.05,65200.0,33.2357,33.2793,33.2182,33.2357,65200.0
2014-05-28 09:55:00,38.05,38.06,38.0,38.02,45600.0,33.2357,33.2444,33.192,33.2095,45600.0
2014-05-28 10:00:00,38.02,38.07,38.0,38.06,77400.0,33.2095,33.2531,33.192,33.2444,77400.0
2014-05-28 10:05:00,38.07,38.14,38.06,38.08,57000.0,33.2531,33.3143,33.2444,33.2619,57000.0
2014-05-28 10:10:00,38.08,38.08,38.04,38.05,68400.0,33.2619,33.2619,33.2269,33.2357,68400.0
2014-05-28 10:15:00,38.05,38.07,38.03,38.03,85800.0,33.2357,33.2531,33.2182,33.2182,85800.0
2014-05-28 10:20:00,38.05,38.12,38.04,38.1,122200.0,33.2357,33.2968,33.2269,33.2793,122200.0
2014-05-28 10:25:00,38.1,38.19,38.05,38.17,239800.0,33.2793,33.3579,33.2357,33.3405,239800.0
2014-05-28 10:30:00,38.17,38.21,38.14,38.18,49600.0,33.3405,33.3754,33.3143,33.3492,49600.0
2014-05-28 10:35:00,38.18,38.21,38.17,38.19,66200.0,33.3492,33.3754,33.3405,33.3579,66200.0
2014-05-28 10:40:00,38.19,38.21,38.18,38.2,83000.0,33.3579,33.3754,33.3492,33.3667,83000.0
2014-05-28 10:45:00,38.2,38.25,38.18,38.24,75600.0,33.3667,33.4104,33.3492,33.4016,75600.0
2014-05-28 10:50:00,38.24,38.24,38.21,38.24,40000.0,33.4016,33.4016,33.3754,33.4016,40000.0
2014-05-28 10:55:00,38.24,38.24,38.2,38.21,34800.0,33.4016,33.4016,33.3667,33.3754,34800.0
2014-05-28 11:00:00,38.21,38.22,38.18,38.19,42600.0,33.3754,33.3841,33.3492,33.3579,42600.0
2014-05-28 11:05:00,38.18,38.2,38.16,38.2,28600.0,33.3492,33.3667,33.3317,33.3667,28600.0
2014-05-28 11:10:00,38.2,38.22,38.15,38.15,31000.0,33.3667,33.3841,33.323,33.323,31000.0
2014-05-28 11:15:00,38.15,38.15,38.12,38.13,28800.0,33.323,33.323,33.2968,33.3055,28800.0
2014-05-28 11:20:00,38.13,38.14,38.12,38.13,19800.0,33.3055,33.3143,33.2968,33.3055,19800.0
2014-05-28 11:25:00,38.13,38.15,38.1,38.13,28600.0,33.3055,33.323,33.2793,33.3055,28600.0
2014-05-28 11:30:00,38.13,38.17,38.13,38.16,21200.0,33.3055,33.3405,33.3055,33.3317,21200.0
2014-05-28 11:35:00,38.18,38.18,38.15,38.16,42200.0,33.3492,33.3492,33.323,33.3317,42200.0
2014-05-28 11:40:00,38.16,38.17,38.14,38.16,26800.0,33.3317,33.3405,33.3143,33.3317,26800.0
2014-05-28 11:45:00,38.16,38.17,38.14,38.14,22000.0,33.3317,33.3405,33.3143,33.3143,22000.0
2014-05-28 11:50:00,38.13,38.16,38.13,38.16,42200.0,33.3055,33.3317,33.3055,33.3317,42200.0
2014-05-28 11:55:00,38.16,38.16,38.13,38.16,42200.0,33.3317,33.3317,33.3055,33.3317,42200.0
2014-05-28 12:00:00,38.15,38.17,38.14,38.15,37400.0,33.323,33.3405,33.3143,33.323,37400.0
2014-05-28 12:05:00,38.15,38.19,38.15,38.19,12600.0,33.323,33.3579,33.323,33.3579,12600.0
2014-05-28 12:10:00,38.19,38.19,38.17,38.19,36800.0,33.3579,33.3579,33.3405,33.3579,36800.0
2014-05-28 12:15:00,38.19,38.19,38.16,38.16,24200.0,33.3579,33.3579,33.3317,33.3317,24200.0
2014-05-28 12:20:00,38.17,38.17,38.13,38.15,32800.0,33.3405,33.3405,33.3055,33.323,32800.0
2014-05-28 12:25:00,38.14,38.18,38.14,38.15,17800.0,33.3143,33.3492,33.3143,33.323,17800.0
2014-05-28 12:30:00,38.15,38.17,38.14,38.16,16200.0,33.323,33.3405,33.3143,33.3317,16200.0
2014-05-28 12:35:00,38.16,38.17,38.15,38.16,21200.0,33.3317,33.3405,33.323,33.3317,21200.0
2014-05-28 12:40:00,38.15,38.17,38.15,38.17,49000.0,33.323,33.3405,33.323,33.3405,49000.0
2014-05-28 12:45:00,38.17,38.18,38.17,38.18,20800.0,33.3405,33.3492,33.3405,33.3492,20800.0
2014-05-28 12:50:00,38.18,38.18,38.16,38.18,70200.0,33.3492,33.3492,33.3317,33.3492,70200.0
2014-05-28 12:55:00,38.18,38.18,38.17,38.17,54200.0,33.3492,33.3492,33.3405,33.3405,54200.0
2014-05-28 13:00:00,38.16,38.18,38.16,38.18,17800.0,33.3317,33.3492,33.3317,33.3492,17800.0
2014-05-28 13:05:00,38.18,38.22,38.18,38.22,10800.0,33.3492,33.3841,33.3492,33.3841,10800.0
2014-05-28 13:10:00,38.22,38.24,38.21,38.22,16600.0,33.3841,33.4016,33.3754,33.3841,16600.0
2014-05-28 13:15:00,38.22,38.24,38.21,38.24,16400.0,33.3841,33.4016,33.3754,33.4016,16400.0
2014-05-28 13:20:00,38.24,38.25,38.23,38.24,27200.0,33.4016,33.4104,33.3929,33.4016,27200.0
2014-05-28 13:25:00,38.24,38.24,38.23,38.24,50600.0,33.4016,33.4016,33.3929,33.4016,50600.0
2014-05-28 13:30:00,38.24,38.24,38.2,38.21,41200.0,33.4016,33.4016,33.3667,33.3754,41200.0
2014-05-28 13:35:00,38.21,38.22,38.19,38.2,25800.0,33.3754,33.3841,33.3579,33.3667,25800.0
2014-05-28 13:40:00,38.2,38.2,38.15,38.17,36200.0,33.3667,33.3667,33.323,33.3405,36200.0
2014-05-28 13:45:00,38.17,38.2,38.16,38.2,36000.0,33.3405,33.3667,33.3317,33.3667,36000.0
2014-05-28 13:50:00,38.2,38.25,38.19,38.24,28800.0,33.3667,33.4104,33.3579,33.4016,28800.0
2014-05-28 13:55:00,38.24,38.24,38.2,38.22,27800.0,33.4016,33.4016,33.3667,33.3841,27800.0
2014-05-28 14:00:00,38.22,38.24,38.21,38.22,19200.0,33.3841,33.4016,33.3754,33.3841,19200.0
2014-05-28 14:05:00,38.21,38.22,38.17,38.18,29800.0,33.3754,33.3841,33.3405,33.3492,29800.0
2014-05-28 14:10:00,38.18,38.18,38.16,38.18,31200.0,33.3492,33.3492,33.3317,33.3492,31200.0
2014-05-28 14:15:00,38.18,38.2,38.17,38.2,38200.0,33.3492,33.3667,33.3405,33.3667,38200.0
2014-05-28 14:20:00,38.2,38.21,38.18,38.21,22800.0,33.3667,33.3754,33.3492,33.3754,22800.0
2014-05-28 14:25:00,38.21,38.22,38.2,38.22,28600.0,33.3754,33.3841,33.3667,33.3841,28600.0
2014-05-28 14:30:00,38.21,38.21,38.18,38.18,47400.0,33.3754,33.3754,33.3492,33.3492,47400.0
2014-05-28 14:35:00,38.18,38.21,38.17,38.2,24000.0,33.3492,33.3754,33.3405,33.3667,24000.0
2014-05-28 14:40:00,38.2,38.21,38.17,38.2,36800.0,33.3667,33.3754,33.3405,33.3667,36800.0
2014-05-28 14:45:00,38.2,38.22,38.19,38.21,34000.0,33.3667,33.3841,33.3579,33.3754,34000.0
2014-05-28 14:50:00,38.21,38.24,38.2,38.23,31200.0,33.3754,33.4016,33.3667,33.3929,31200.0
2014-05-28 14:55:00,38.23,38.24,38.21,38.21,28800.0,33.3929,33.4016,33.3754,33.3754,28800.0
2014-05-28 15:00:00,38.21,38.24,38.21,38.22,48600.0,33.3754,33.4016,33.3754,33.3841,48600.0
2014-05-28 15:05:00,38.21,38.24,38.21,38.24,24200.0,33.3754,33.4016,33.3754,33.4016,24200.0
2014-05-28 15:10:00,38.24,38.24,38.21,38.23,24200.0,33.4016,33.4016,33.3754,33.3929,24200.0
2014-05-28 15:15:00,38.23,38.26,38.23,38.24,46400.0,33.3929,33.4191,33.3929,33.4016,46400.0
2014-05-28 15:20:00,38.24,38.24,38.21,38.22,48000.0,33.4016,33.4016,33.3754,33.3841,48000.0
2014-05-28 15:25:00,38.22,38.23,38.21,38.21,29600.0,33.3841,33.3929,33.3754,33.3754,29600.0
2014-05-28 15:30:00,38.21,38.23,38.2,38.23,32200.0,33.3754,33.3929,33.3667,33.3929,32200.0
2014-05-28 15:35:00,38.23,38.24,38.21,38.22,102400.0,33.3929,33.4016,33.3754,33.3841,102400.0
2014-05-28 15:40:00,38.21,38.22,38.2,38.21,85200.0,33.3754,33.3841,33.3667,33.3754,85200.0
2014-05-28 15:45:00,38.21,38.22,38.19,38.2,111200.0,33.3754,33.3841,33.3579,33.3667,111200.0
2014-05-28 15:50:00,38.2,38.2,38.16,38.18,153800.0,33.3667,33.3667,33.3317,33.3492,153800.0
2014-05-28 15:55:00,38.18,38.18,38.13,38.14,257400.0,33.3492,33.3492,33.3055,33.3143,257400.0
2014-05-29 09:30:00,38.1,38.28,38.06,38.28,290000.0,33.3839,33.5416,33.3489,33.5416,290000.0
2014-05-29 09:35:00,38.29,38.32,38.13,38.2,58200.0,33.5504,33.5767,33.4102,33.4715,58200.0
2014-05-29 09:40:00,38.2,38.23,38.17,38.2,32400.0,33.4715,33.4978,33.4452,33.4715,32400.0
2014-05-29 09:45:00,38.2,38.2,38.13,38.14,29200.0,33.4715,33.4715,33.4102,33.4189,29200.0
2014-05-29 09:50:00,38.14,38.15,38.06,38.09,57600.0,33.4189,33.4277,33.3489,33.3751,57600.0
2014-05-29 09:55:00,38.09,38.12,38.05,38.11,58200.0,33.3751,33.4014,33.3401,33.3927,58200.0
2014-05-29 10:00:00,38.1,38.13,38.09,38.12,34200.0,33.3839,33.4102,33.3751,33.4014,34200.0
2014-05-29 10:05:00,38.12,38.13,38.02,38.06,64200.0,33.4014,33.4102,33.3138,33.3489,64200.0
2014-05-29 10:10:00,38.06,38.08,38.02,38.02,54200.0,33.3489,33.3664,33.3138,33.3138,54200.0
2014-05-29 10:15:00,38.0,38.03,37.99,38.02,38000.0,33.2963,33.3226,33.2875,33.3138,38000.0
2014-05-29 10:20:00,38.02,38.04,38.01,38.01,27200.0,33.3138,33.3313,33.305,33.305,27200.0
2014-05-29 10:25:00,38.01,38.06,38.01,38.05,28600.0,33.305,33.3489,33.305,33.3401,28600.0
2014-05-29 10:30:00,38.04,38.18,38.04,38.1,76400.0,33.3313,33.454,33.3313,33.3839,76400.0
2014-05-29 10:35:00,38.1,38.14,38.1,38.13,44200.0,33.3839,33.4189,33.3839,33.4102,44200.0
2014-05-29 10:40:00,38.13,38.21,38.11,38.2,89600.0,33.4102,33.4803,33.3927,33.4715,89600.0
2014-05-29 10:45:00,38.2,38.22,38.19,38.19,36000.0,33.4715,33.489,33.4628,33.4628,36000.0
2014-05-29 10:50:00,38.2,38.21,38.16,38.17,41200.0,33.4715,33.4803,33.4365,33.4452,41200.0
2014-05-29 10:55:00,38.17,38.19,38.16,38.17,12600.0,33.4452,33.4628,33.4365,33.4452,12600.0
2014-05-29 11:00:00,38.17,38.17,38.12,38.12,23000.0,33.4452,33.4452,33.4014,33.4014,23000.0
2014-05-29 11:05:00,38.12,38.14,38.09,38.14,31800.0,33.4014,33.4189,33.3751,33.4189,31800.0
2014-05-29 11:10:00,38.14,38.16,38.13,38.16,23600.0,33.4189,33.4365,33.4102,33.4365,23600.0
2014-05-29 11:15:00,38.16,38.18,38.14,38.14,26400.0,33.4365,33.454,33.4189,33.4189,26400.0
2014-05-29 11:20:00,38.15,38.2,38.15,38.2,24000.0,33.4277,33.4715,33.4277,33.4715,24000.0
2014-05-29 11:25:00,38.2,38.23,38.19,38.23,43000.0,33.4715,33.4978,33.4628,33.4978,43000.0
2014-05-29 11:30:00,38.23,38.25,38.2,38.21,37600.0,33.4978,33.5153,33.4715,33.4803,37600.0
2014-05-29 11:35:00,38.2,38.22,38.19,38.21,16200.0,33.4715,33.489,33.4628,33.4803,16200.0
2014-05-29 11:40:00,38.21,38.21,38.15,38.18,14000.0,33.4803,33.4803,33.4277,33.454,14000.0
2014-05-29 11:45:00,38.18,38.18,38.13,38.13,12600.0,33.454,33.454,33.4102,33.4102,12600.0
2014-05-29 11:50:00,38.12,38.14,38.11,38.13,11200.0,33.4014,33.4189,33.3927,33.4102,11200.0
2014-05-29 11:55:00,38.13,38.13,38.1,38.1,11000.0,33.4102,33.4102,33.3839,33.3839,11000.0
2014-05-29 12:00:00,38.1,38.12,38.1,38.12,10200.0,33.3839,33.4014,33.3839,33.4014,10200.0
2014-05-29 12:05:00,38.12,38.17,38.1,38.17,50400.0,33.4014,33.4452,33.3839,33.4452,50400.0
2014-05-29 12:10:00,38.17,38.17,38.13,38.13,32800.0,33.4452,33.4452,33.4102,33.4102,32800.0
2014-05-29 12:15:00,38.14,38.14,38.1,38.13,13800.0,33.4189,33.4189,33.3839,33.4102,13800.0
2014-05-29 12:20:00,38.13,38.16,38.13,38.13,17800.0,33.4102,33.4365,33.4102,33.4102,17800.0
2014-05-29 12:25:00,38.13,38.13,38.09,38.1,29800.0,33.4102,33.4102,33.3751,33.3839,29800.0
2014-05-29 12:30:00,38.11,38.17,38.11,38.14,26800.0,33.3927,33.4452,33.3927,33.4189,26800.0
2014-05-29 12:35:00,38.15,38.15,38.07,38.07,29800.0,33.4277,33.4277,33.3576,33.3576,29800.0
2014-05-29 12:40:00,38.07,38.09,38.06,38.09,16200.0,33.3576,33.3751,33.3489,33.3751,16200.0
2014-05-29 12:45:00,38.09,38.11,38.08,38.08,16200.0,33.3751,33.3927,33.3664,33.3664,16200.0
2014-05-29 12:50:00,38.08,38.08,38.07,38.07,14400.0,33.3664,33.3664,33.3576,33.3576,14400.0
2014-05-29 12:55:00,38.07,38.07,38.04,38.06,24800.0,33.3576,33.3576,33.3313,33.3489,24800.0
2014-05-29 13:00:00,38.06,38.07,38.02,38.03,43600.0,33.3489,33.3576,33.3138,33.3226,43600.0
2014-05-29 13:05:00,38.04,38.04,38.0,38.02,37200.0,33.3313,33.3313,33.2963,33.3138,37200.0
2014-05-29 13:10:00,38.02,38.04,38.02,38.03,13800.0,33.3138,33.3313,33.3138,33.3226,13800.0
2014-05-29 13:15:00,38.03,38.04,38.02,38.03,100800.0,33.3226,33.3313,33.3138,33.3226,100800.0
2014-05-29 13:20:00,38.04,38.07,38.04,38.07,13000.0,33.3313,33.3576,33.3313,33.3576,13000.0
2014-05-29 13:25:00,38.07,38.07,38.05,38.05,13600.0,33.3576,33.3576,33.3401,33.3401,13600.0
2014-05-29 13:30:00,38.05,38.07,38.05,38.06,17200.0,33.3401,33.3576,33.3401,33.3489,17200.0
2014-05-29 13:35:00,38.06,38.06,38.04,38.04,14400.0,33.3489,33.3489,33.3313,33.3313,14400.0
2014-05-29 13:40:00,38.05,38.07,38.05,38.06,20600.0,33.3401,33.3576,33.3401,33.3489,20600.0
2014-05-29 13:45:00,38.06,38.1,38.06,38.08,23200.0,33.3489,33.3839,33.3489,33.3664,23200.0
2014-05-29 13:50:00,38.08,38.1,38.08,38.1,18800.0,33.3664,33.3839,33.3664,33.3839,18800.0
2014-05-29 13:55:00,38.1,38.1,38.08,38.09,16000.0,33.3839,33.3839,33.3664,33.3751,16000.0
2014-05-29 14:00:00,38.09,38.1,38.09,38.09,21200.0,33.3751,33.3839,33.3751,33.3751,21200.0
2014-05-29 14:05:00,38.09,38.1,38.08,38.09,25400.0,33.3751,33.3839,33.3664,33.3751,25400.0
2014-05-29 14:10:00,38.09,38.09,38.07,38.07,17400.0,33.3751,33.3751,33.3576,33.3576,17400.0
2014-05-29 14:15:00,38.07,38.1,38.07,38.1,12200.0,33.3576,33.3839,33.3576,33.3839,12200.0
2014-05-29 14:20:00,38.1,38.11,38.08,38.11,23400.0,33.3839,33.3927,33.3664,33.3927,23400.0
2014-05-29 14:25:00,38.11,38.13,38.11,38.12,21200.0,33.3927,33.4102,33.3927,33.4014,21200.0
2014-05-29 14:30:00,38.12,38.13,38.1,38.12,22400.0,33.4014,33.4102,33.3839,33.4014,22400.0
2014-05-29 14:35:00,38.12,38.18,38.12,38.18,62600.0,33.4014,33.454,33.4014,33.454,62600.0
2014-05-29 14:40:00,38.18,38.2,38.16,38.19,68200.0,33.454,33.4715,33.4365,33.4628,68200.0
2014-05-29 14:45:00,38.19,38.23,38.19,38.22,36600.0,33.4628,33.4978,33.4628,33.489,36600.0
2014-05-29 14:50:00,38.23,38.23,38.2,38.2,31400.0,33.4978,33.4978,33.4715,33.4715,31400.0
2014-05-29 14:55:00,38.2,38.23,38.19,38.19,34600.0,33.4715,33.4978,33.4628,33.4628,34600.0
2014-05-29 15:00:00,38.2,38.23,38.2,38.23,35400.0,33.4715,33.4978,33.4715,33.4978,35400.0
2014-05-29 15:05:00,38.23,38.23,38.18,38.19,22200.0,33.4978,33.4978,33.454,33.4628,22200.0
2014-05-29 15:10:00,38.19,38.19,38.16,38.16,25600.0,33.4628,33.4628,33.4365,33.4365,25600.0
2014-05-29 15:15:00,38.16,38.19,38.16,38.19,27400.0,33.4365,33.4628,33.4365,33.4628,27400.0
2014-05-29 15:20:00,38.19,38.23,38.19,38.21,51800.0,33.4628,33.4978,33.4628,33.4803,51800.0
2014-05-29 15:25:00,38.21,38.22,38.19,38.22,57400.0,33.4803,33.489,33.4628,33.489,57400.0
2014-05-29 15:30:00,38.22,38.22,38.18,38.2,41800.0,33.489,33.489,33.454,33.4715,41800.0
2014-05-29 15:35:00,38.2,38.2,38.17,38.17,36400.0,33.4715,33.4715,33.4452,33.4452,36400.0
2014-05-29 15:40:00,38.18,38.18,38.16,38.17,58400.0,33.454,33.454,33.4365,33.4452,58400.0
2014-05-29 15:45:00,38.17,38.18,38.17,38.18,74400.0,33.4452,33.454,33.4452,33.454,74400.0
2014-05-29 15:50:00,38.18,38.2,38.16,38.17,99000.0,33.454,33.4715,33.4365,33.4452,99000.0
2014-05-29 15:55:00,38.17,38.2,38.14,38.2,232000.0,33.4452,33.4715,33.4189,33.4715,232000.0
2014-05-30 09:30:00,38.2,38.32,38.2,38.27,123000.0,33.4715,33.5767,33.4715,33.5329,123000.0
2014-05-30 09:35:00,38.27,38.3,38.19,38.22,39600.0,33.5329,33.5591,33.4628,33.489,39600.0
2014-05-30 09:40:00,38.21,38.34,38.2,38.3,36200.0,33.4803,33.5942,33.4715,33.5591,36200.0
2014-05-30 09:45:00,38.29,38.33,38.26,38.29,28600.0,33.5504,33.5854,33.5241,33.5504,28600.0
2014-05-30 09:50:00,38.27,38.32,38.27,38.29,22000.0,33.5329,33.5767,33.5329,33.5504,22000.0
2014-05-30 09:55:00,38.3,38.32,38.24,38.29,36200.0,33.5591,33.5767,33.5066,33.5504,36200.0
2014-05-30 10:00:00,38.29,38.38,38.27,38.37,63400.0,33.5504,33.6292,33.5329,33.6205,63400.0
2014-05-30 10:05:00,38.37,38.42,38.37,38.41,47400.0,33.6205,33.6643,33.6205,33.6555,47400.0
2014-05-30 10:10:00,38.42,38.46,38.33,38.45,126600.0,33.6643,33.6993,33.5854,33.6906,126600.0
2014-05-30 10:15:00,38.45,38.45,38.43,38.44,85600.0,33.6906,33.6906,33.6731,33.6818,85600.0
2014-05-30 10:20:00,38.44,38.45,38.41,38.44,71400.0,33.6818,33.6906,33.6555,33.6818,71400.0
2014-05-30 10:25:00,38.44,38.45,38.42,38.44,36800.0,33.6818,33.6906,33.6643,33.6818,36800.0
2014-05-30 10:30:00,38.45,38.45,38.4,38.42,52800.0,33.6906,33.6906,33.6468,33.6643,52800.0
2014-05-30 10:35:00,38.41,38.42,38.37,38.37,43400.0,33.6555,33.6643,33.6205,33.6205,43400.0
2014-05-30 10:40:00,38.37,38.38,38.31,38.32,79600.0,33.6205,33.6292,33.5679,33.5767,79600.0
2014-05-30 10:45:00,38.31,38.34,38.27,38.27,66000.0,33.5679,33.5942,33.5329,33.5329,66000.0
2014-05-30 10:50:00,38.28,38.31,38.27,38.3,19200.0,33.5416,33.5679,33.5329,33.5591,19200.0
2014-05-30 10:55:00,38.3,38.3,38.27,38.27,13200.0,33.5591,33.5591,33.5329,33.5329,13200.0
2014-05-30 11:00:00,38.27,38.34,38.27,38.3,32800.0,33.5329,33.5942,33.5329,33.5591,32800.0
2014-05-30 11:05:00,38.3,38.34,38.3,38.33,27000.0,33.5591,33.5942,33.5591,33.5854,27000.0
2014-05-30 11:10:00,38.32,38.35,38.31,38.32,18400.0,33.5767,33.603,33.5679,33.5767,18400.0
2014-05-30 11:15:00,38.32,38.35,38.31,38.35,24400.0,33.5767,33.603,33.5679,33.603,24400.0
2014-05-30 11:20:00,38.34,38.35,38.33,38.33,31800.0,33.5942,33.603,33.5854,33.5854,31800.0
2014-05-30 11:25:00,38.33,38.33,38.29,38.3,27000.0,33.5854,33.5854,33.5504,33.5591,27000.0
2014-05-30 11:30:00,38.3,38.3,38.28,38.29,30400.0,33.5591,33.5591,33.5416,33.5504,30400.0
2014-05-30 11:35:00,38.29,38.33,38.27,38.32,75200.0,33.5504,33.5854,33.5329,33.5767,75200.0
2014-05-30 11:40:00,38.33,38.34,38.31,38.34,18200.0,33.5854,33.5942,33.5679,33.5942,18200.0
2014-05-30 11:45:00,38.34,38.38,38.34,38.35,128800.0,33.5942,33.6292,33.5942,33.603,128800.0
2014-05-30 11:50:00,38.35,38.36,38.34,38.35,25400.0,33.603,33.6117,33.5942,33.603,25400.0
2014-05-30 11:55:00,38.35,38.35,38.33,38.35,61600.0,33.603,33.603,33.5854,33.603,61600.0
2014-05-30 12:00:00,38.35,38.36,38.33,38.33,18000.0,33.603,33.6117,33.5854,33.5854,18000.0
2014-05-30 12:05:00,38.33,38.35,38.31,38.32,27000.0,33.5854,33.603,33.5679,33.5767,27000.0
2014-05-30 12:10:00,38.32,38.33,38.3,38.3,9000.0,33.5767,33.5854,33.5591,33.5591,9000.0
2014-05-30 12:15:00,38.3,38.31,38.29,38.29,15200.0,33.5591,33.5679,33.5504,33.5504,15200.0
2014-05-30 12:20:00,38.29,38.32,38.29,38.31,19400.0,33.5504,33.5767,33.5504,33.5679,19400.0
2014-05-30 12:25:00,38.3,38.3,38.26,38.27,19400.0,33.5591,33.5591,33.5241,33.5329,19400.0
2014-05-30 12:30:00,38.27,38.27,38.21,38.22,39400.0,33.5329,33.5329,33.4803,33.489,39400.0
2014-05-30 12:35:00,38.22,38.22,38.18,38.18,17800.0,33.489,33.489,33.454,33.454,17800.0
2014-05-30 12:40:00,38.18,38.21,38.15,38.21,20600.0,33.454,33.4803,33.4277,33.4803,20600.0
2014-05-30 12:45:00,38.2,38.21,38.19,38.2,16400.0,33.4715,33.4803,33.4628,33.4715,16400.0
2014-05-30 12:50:00,38.2,38.2,38.17,38.17,21200.0,33.4715,33.4715,33.4452,33.4452,21200.0
2014-05-30 12:55:00,38.17,38.18,38.17,38.18,11200.0,33.4452,33.454,33.4452,33.454,11200.0
2014-05-30 13:00:00,38.18,38.2,38.17,38.2,12200.0,33.454,33.4715,33.4452,33.4715,12200.0
2014-05-30 13:05:00,38.21,38.22,38.21,38.21,15000.0,33.4803,33.489,33.4803,33.4803,15000.0
2014-05-30 13:10:00,38.21,38.22,38.2,38.2,13000.0,33.4803,33.489,33.4715,33.4715,13000.0
2014-05-30 13:15:00,38.2,38.2,38.17,38.19,24400.0,33.4715,33.4715,33.4452,33.4628,24400.0
2014-05-30 13:20:00,38.19,38.21,38.19,38.19,14600.0,33.4628,33.4803,33.4628,33.4628,14600.0
2014-05-30 13:25:00,38.2,38.24,38.2,38.24,47400.0,33.4715,33.5066,33.4715,33.5066,47400.0
2014-05-30 13:30:00,38.24,38.27,38.23,38.27,62800.0,33.5066,33.5329,33.4978,33.5329,62800.0
2014-05-30 13:35:00,38.27,38.28,38.27,38.27,57200.0,33.5329,33.5416,33.5329,33.5329,57200.0
2014-05-30 13:40:00,38.27,38.29,38.27,38.27,147000.0,33.5329,33.5504,33.5329,33.5329,147000.0
2014-05-30 13:45:00,38.27,38.3,38.27,38.3,66400.0,33.5329,33.5591,33.5329,33.5591,66400.0
2014-05-30 13:50:00,38.29,38.32,38.29,38.32,28000.0,33.5504,33.5767,33.5504,33.5767,28000.0
2014-05-30 13:55:00,38.31,38.35,38.31,38.34,35000.0,33.5679,33.603,33.5679,33.5942,35000.0
2014-05-30 14:00:00,38.35,38.35,38.33,38.34,15800.0,33.603,33.603,33.5854,33.5942,15800.0
2014-05-30 14:05:00,38.33,38.35,38.32,38.34,35000.0,33.5854,33.603,33.5767,33.5942,35000.0
2014-05-30 14:10:00,38.35,38.35,38.34,38.34,24600.0,33.603,33.603,33.5942,33.5942,24600.0
2014-05-30 14:15:00,38.34,38.35,38.34,38.34,18600.0,33.5942,33.603,33.5942,33.5942,18600.0
2014-05-30 14:20:00,38.35,38.35,38.33,38.33,16000.0,33.603,33.603,33.5854,33.5854,16000.0
2014-05-30 14:25:00,38.33,38.35,38.33,38.35,19000.0,33.5854,33.603,33.5854,33.603,19000.0
2014-05-30 14:30:00,38.35,38.35,38.32,38.33,27000.0,33.603,33.603,33.5767,33.5854,27000.0
2014-05-30 14:35:00,38.32,38.35,38.32,38.35,18400.0,33.5767,33.603,33.5767,33.603,18400.0
2014-05-30 14:40:00,38.35,38.35,38.33,38.34,30600.0,33.603,33.603,33.5854,33.5942,30600.0
2014-05-30 14:45:00,38.33,38.37,38.33,38.37,40600.0,33.5854,33.6205,33.5854,33.6205,40600.0
2014-05-30 14:50:00,38.36,38.4,38.35,38.38,28800.0,33.6117,33.6468,33.603,33.6292,28800.0
2014-05-30 14:55:00,38.38,38.38,38.33,38.33,45400.0,33.6292,33.6292,33.5854,33.5854,45400.0
2014-05-30 15:00:00,38.33,38.35,38.33,38.35,34000.0,33.5854,33.603,33.5854,33.603,34000.0
2014-05-30 15:05:00,38.35,38.35,38.33,38.35,21200.0,33.603,33.603,33.5854,33.603,21200.0
2014-05-30 15:10:00,38.35,38.36,38.35,38.35,21200.0,33.603,33.6117,33.603,33.603,21200.0
2014-05-30 15:15:00,38.35,38.35,38.34,38.35,29600.0,33.603,33.603,33.5942,33.603,29600.0
2014-05-30 15:20:00,38.35,38.36,38.34,38.35,54400.0,33.603,33.6117,33.5942,33.603,54400.0
2014-05-30 15:25:00,38.35,38.36,38.33,38.35,47800.0,33.603,33.6117,33.5854,33.603,47800.0
2014-05-30 15:30:00,38.36,38.38,38.36,38.38,55600.0,33.6117,33.6292,33.6117,33.6292,55600.0
2014-05-30 15:35:00,38.38,38.41,38.37,38.38,113000.0,33.6292,33.6555,33.6205,33.6292,113000.0
2014-05-30 15:40:00,38.38,38.4,38.36,38.37,134200.0,33.6292,33.6468,33.6117,33.6205,134200.0
2014-05-30 15:45:00,38.37,38.45,38.37,38.44,230800.0,33.6205,33.6906,33.6205,33.6818,230800.0
2014-05-30 15:50:00,38.44,38.46,38.44,38.45,140400.0,33.6818,33.6993,33.6818,33.6906,140400.0
2014-05-30 15:55:00,38.45,38.47,38.45,38.45,350800.0,33.6906,33.7081,33.6906,33.6906,350800.0
2014-06-02 09:30:00,38.49,38.49,38.27,38.4,236600.0,33.7256,33.7256,33.5329,33.6468,236600.0
2014-06-02 09:35:00,38.41,38.43,38.32,38.41,52200.0,33.6555,33.6731,33.5767,33.6555,52200.0
2014-06-02 09:40:00,38.38,38.42,38.36,38.41,45800.0,33.6292,33.6643,33.6117,33.6555,45800.0
2014-06-02 09:45:00,38.4,38.43,38.37,38.37,41400.0,33.6468,33.6731,33.6205,33.6205,41400.0
2014-06-02 09:50:00,38.37,38.42,38.35,38.4,26800.0,33.6205,33.6643,33.603,33.6468,26800.0
2014-06-02 09:55:00,38.39,38.4,38.32,38.33,53600.0,33.638,33.6468,33.5767,33.5854,53600.0
2014-06-02 10:00:00,38.31,38.35,38.25,38.27,70000.0,33.5679,33.603,33.5153,33.5329,70000.0
2014-06-02 10:05:00,38.27,38.3,38.23,38.23,27400.0,33.5329,33.5591,33.4978,33.4978,27400.0
2014-06-02 10:10:00,38.24,38.31,38.24,38.31,31600.0,33.5066,33.5679,33.5066,33.5679,31600.0
2014-06-02 10:15:00,38.32,38.35,38.27,38.29,62800.0,33.5767,33.603,33.5329,33.5504,62800.0
2014-06-02 10:20:00,38.29,38.32,38.28,38.29,27600.0,33.5504,33.5767,33.5416,33.5504,27600.0
2014-06-02 10:25:00,38.28,38.29,38.25,38.27,54200.0,33.5416,33.5504,33.5153,33.5329,54200.0
2014-06-02 10:30:00,38.27,38.29,38.26,38.29,38600.0,33.5329,33.5504,33.5241,33.5504,38600.0
2014-06-02 10:35:00,38.29,38.31,38.26,38.26,47000.0,33.5504,33.5679,33.5241,33.5241,47000.0
2014-06-02 10:40:00,38.27,38.27,38.21,38.23,39000.0,33.5329,33.5329,33.4803,33.4978,39000.0
2014-06-02 10:45:00,38.23,38.24,38.16,38.16,46600.0,33.4978,33.5066,33.4365,33.4365,46600.0
2014-06-02 10:50:00,38.16,38.2,38.15,38.19,28200.0,33.4365,33.4715,33.4277,33.4628,28200.0
2014-06-02 10:55:00,38.2,38.25,38.2,38.24,37800.0,33.4715,33.5153,33.4715,33.5066,37800.0
2014-06-02 11:00:00,38.24,38.26,38.22,38.23,35200.0,33.5066,33.5241,33.489,33.4978,35200.0
2014-06-02 11:05:00,38.23,38.28,38.22,38.27,62600.0,33.4978,33.5416,33.489,33.5329,62600.0
2014-06-02 11:10:00,38.27,38.3,38.26,38.28,41600.0,33.5329,33.5591,33.5241,33.5416,41600.0
2014-06-02 11:15:00,38.3,38.33,38.27,38.33,27000.0,33.5591,33.5854,33.5329,33.5854,27000.0
2014-06-02 11:20:00,38.33,38.36,38.32,38.36,105600.0,33.5854,33.6117,33.5767,33.6117,105600.0
2014-06-02 11:25:00,38.37,38.41,38.33,38.38,116600.0,33.6205,33.6555,33.5854,33.6292,116600.0
2014-06-02 11:30:00,38.38,38.41,38.36,38.37,34000.0,33.6292,33.6555,33.6117,33.6205,34000.0
2014-06-02 11:35:00,38.37,38.38,38.35,38.38,21000.0,33.6205,33.6292,33.603,33.6292,21000.0
2014-06-02 11:40:00,38.37,38.38,38.37,38.38,33200.0,33.6205,33.6292,33.6205,33.6292,33200.0
2014-06-02 11:45:00,38.38,38.39,38.35,38.37,34000.0,33.6292,33.638,33.603,33.6205,34000.0
2014-06-02 11:50:00,38.36,38.4,38.35,38.37,32600.0,33.6117,33.6468,33.603,33.6205,32600.0
2014-06-02 11:55:00,38.36,38.37,38.34,38.35,19800.0,33.6117,33.6205,33.5942,33.603,19800.0
2014-06-02 12:00:00,38.37,38.37,38.33,38.34,23000.0,33.6205,33.6205,33.5854,33.5942,23000.0
2014-06-02 12:05:00,38.34,38.35,38.33,38.35,18800.0,33.5942,33.603,33.5854,33.603,18800.0
2014-06-02 12:10:00,38.35,38.38,38.35,38.38,9200.0,33.603,33.6292,33.603,33.6292,9200.0
2014-06-02 12:15:00,38.38,38.38,38.35,38.35,14600.0,33.6292,33.6292,33.603,33.603,14600.0
2014-06-02 12:20:00,38.37,38.38,38.35,38.37,12400.0,33.6205,33.6292,33.603,33.6205,12400.0
2014-06-02 12:25:00,38.37,38.37,38.35,38.35,33600.0,33.6205,33.6205,33.603,33.603,33600.0
2014-06-02 12:30:00,38.36,38.38,38.36,38.37,19800.0,33.6117,33.6292,33.6117,33.6205,19800.0
2014-06-02 12:35:00,38.37,38.37,38.35,38.35,13200.0,33.6205,33.6205,33.603,33.603,13200.0
2014-06-02 12:40:00,38.35,38.36,38.35,38.36,20200.0,33.603,33.6117,33.603,33.6117,20200.0
2014-06-02 12:45:00,38.36,38.38,38.35,38.37,20800.0,33.6117,33.6292,33.603,33.6205,20800.0
2014-06-02 12:50:00,38.37,38.38,38.35,38.36,21200.0,33.6205,33.6292,33.603,33.6117,21200.0
2014-06-02 12:55:00,38.36,38.38,38.35,38.35,14000.0,33.6117,33.6292,33.603,33.603,14000.0
2014-06-02 13:00:00,38.36,38.38,38.35,38.36,17200.0,33.6117,33.6292,33.603,33.6117,17200.0
2014-06-02 13:05:00,38.36,38.36,38.34,38.36,16200.0,33.6117,33.6117,33.5942,33.6117,16200.0
2014-06-02 13:10:00,38.37,38.37,38.35,38.36,34000.0,33.6205,33.6205,33.603,33.6117,34000.0
2014-06-02 13:15:00,38.36,38.36,38.33,38.33,13800.0,33.6117,33.6117,33.5854,33.5854,13800.0
2014-06-02 13:20:00,38.34,38.35,38.33,38.35,14800.0,33.5942,33.603,33.5854,33.603,14800.0
2014-06-02 13:25:00,38.35,38.35,38.34,38.35,23000.0,33.603,33.603,33.5942,33.603,23000.0
2014-06-02 13:30:00,38.35,38.35,38.34,38.34,22400.0,33.603,33.603,33.5942,33.5942,22400.0
2014-06-02 13:35:00,38.34,38.35,38.32,38.32,18000.0,33.5942,33.603,33.5767,33.5767,18000.0
2014-06-02 13:40:00,38.32,38.33,38.31,38.32,11800.0,33.5767,33.5854,33.5679,33.5767,11800.0
2014-06-02 13:45:00,38.31,38.34,38.3,38.34,38200.0,33.5679,33.5942,33.5591,33.5942,38200.0
2014-06-02 13:50:00,38.34,38.35,38.34,38.34,14200.0,33.5942,33.603,33.5942,33.5942,14200.0
2014-06-02 13:55:00,38.34,38.36,38.34,38.34,43200.0,33.5942,33.6117,33.5942,33.5942,43200.0
2014-06-02 14:00:00,38.34,38.35,38.33,38.34,18000.0,33.5942,33.603,33.5854,33.5942,18000.0
2014-06-02 14:05:00,38.34,38.35,38.34,38.35,24400.0,33.5942,33.603,33.5942,33.603,24400.0
2014-06-02 14:10:00,38.35,38.35,38.31,38.32,30200.0,33.603,33.603,33.5679,33.5767,30200.0
2014-06-02 14:15:00,38.33,38.35,38.31,38.34,21000.0,33.5854,33.603,33.5679,33.5942,21000.0
2014-06-02 14:20:00,38.35,38.38,38.35,38.38,14600.0,33.603,33.6292,33.603,33.6292,14600.0
2014-06-02 14:25:00,38.38,38.39,38.38,38.39,15000.0,33.6292,33.638,33.6292,33.638,15000.0
2014-06-02 14:30:00,38.39,38.4,38.37,38.37,27200.0,33.638,33.6468,33.6205,33.6205,27200.0
2014-06-02 14:35:00,38.37,38.4,38.37,38.38,21600.0,33.6205,33.6468,33.6205,33.6292,21600.0
2014-06-02 14:40:00,38.38,38.38,38.37,38.38,39400.0,33.6292,33.6292,33.6205,33.6292,39400.0
2014-06-02 14:45:00,38.39,38.39,38.37,38.38,19000.0,33.638,33.638,33.6205,33.6292,19000.0
2014-06-02 14:50:00,38.38,38.39,38.38,38.39,15200.0,33.6292,33.638,33.6292,33.638,15200.0
2014-06-02 14:55:00,38.39,38.39,38.38,38.39,17400.0,33.638,33.638,33.6292,33.638,17400.0
2014-06-02 15:00:00,38.39,38.39,38.36,38.37,73600.0,33.638,33.638,33.6117,33.6205,73600.0
2014-06-02 15:05:00,38.37,38.38,38.37,38.37,25000.0,33.6205,33.6292,33.6205,33.6205,25000.0
2014-06-02 15:10:00,38.37,38.38,38.34,38.34,30000.0,33.6205,33.6292,33.5942,33.5942,30000.0
2014-06-02 15:15:00,38.34,38.38,38.34,38.38,29200.0,33.5942,33.6292,33.5942,33.6292,29200.0
2014-06-02 15:20:00,38.38,38.38,38.36,38.37,21400.0,33.6292,33.6292,33.6117,33.6205,21400.0
2014-06-02 15:25:00,38.37,38.37,38.35,38.36,38000.0,33.6205,33.6205,33.603,33.6117,38000.0
2014-06-02 15:30:00,38.36,38.39,38.36,38.38,37600.0,33.6117,33.638,33.6117,33.6292,37600.0
2014-06-02 15:35:00,38.38,38.41,38.37,38.38,82600.0,33.6292,33.6555,33.6205,33.6292,82600.0
2014-06-02 15:40:00,38.38,38.42,38.38,38.41,44600.0,33.6292,33.6643,33.6292,33.6555,44600.0
2014-06-02 15:45:00,38.41,38.42,38.4,38.41,81800.0,33.6555,33.6643,33.6468,33.6555,81800.0
2014-06-02 15:50:00,38.4,38.41,38.38,38.38,84400.0,33.6468,33.6555,33.6292,33.6292,84400.0
2014-06-02 15:55:00,38.38,38.38,38.35,38.36,230800.0,33.6292,33.6292,33.603,33.6117,230800.0
2014-06-03 09:30:00,38.21,38.29,38.13,38.28,147000.0,33.4803,33.5504,33.4102,33.5416,147000.0
2014-06-03 09:35:00,38.31,38.31,38.24,38.28,98200.0,33.5679,33.5679,33.5066,33.5416,98200.0
2014-06-03 09:40:00,38.29,38.29,38.21,38.24,62400.0,33.5504,33.5504,33.4803,33.5066,62400.0
2014-06-03 09:45:00,38.24,38.24,38.16,38.17,75600.0,33.5066,33.5066,33.4365,33.4452,75600.0
2014-06-03 09:50:00,38.18,38.21,38.16,38.2,63200.0,33.454,33.4803,33.4365,33.4715,63200.0
2014-06-03 09:55:00,38.2,38.23,38.18,38.19,59400.0,33.4715,33.4978,33.454,33.4628,59400.0
2014-06-03 10:00:00,38.19,38.21,38.17,38.21,53000.0,33.4628,33.4803,33.4452,33.4803,53000.0
2014-06-03 10:05:00,38.21,38.25,38.21,38.24,77400.0,33.4803,33.5153,33.4803,33.5066,77400.0
2014-06-03 10:10:00,38.23,38.23,38.18,38.2,40000.0,33.4978,33.4978,33.454,33.4715,40000.0
2014-06-03 10:15:00,38.21,38.21,38.13,38.13,41200.0,33.4803,33.4803,33.4102,33.4102,41200.0
2014-06-03 10:20:00,38.13,38.15,38.1,38.1,55000.0,33.4102,33.4277,33.3839,33.3839,55000.0
2014-06-03 10:25:00,38.1,38.12,38.08,38.09,75000.0,33.3839,33.4014,33.3664,33.3751,75000.0
2014-06-03 10:30:00,38.09,38.1,38.07,38.08,68200.0,33.3751,33.3839,33.3576,33.3664,68200.0
2014-06-03 10:35:00,38.08,38.13,38.08,38.13,67400.0,33.3664,33.4102,33.3664,33.4102,67400.0
2014-06-03 10:40:00,38.13,38.19,38.13,38.13,84400.0,33.4102,33.4628,33.4102,33.4102,84400.0
2014-06-03 10:45:00,38.13,38.13,38.09,38.1,29600.0,33.4102,33.4102,33.3751,33.3839,29600.0
2014-06-03 10:50:00,38.1,38.12,38.05,38.05,33600.0,33.3839,33.4014,33.3401,33.3401,33600.0
2014-06-03 10:55:00,38.06,38.07,38.04,38.06,26600.0,33.3489,33.3576,33.3313,33.3489,26600.0
2014-06-03 11:00:00,38.06,38.06,38.02,38.02,106600.0,33.3489,33.3489,33.3138,33.3138,106600.0
2014-06-03 11:05:00,38.02,38.05,38.01,38.05,104800.0,33.3138,33.3401,33.305,33.3401,104800.0
2014-06-03 11:10:00,38.05,38.07,38.05,38.05,44800.0,33.3401,33.3576,33.3401,33.3401,44800.0
2014-06-03 11:15:00,38.05,38.05,38.02,38.05,42400.0,33.3401,33.3401,33.3138,33.3401,42400.0
2014-06-03 11:20:00,38.04,38.06,38.03,38.04,43400.0,33.3313,33.3489,33.3226,33.3313,43400.0
2014-06-03 11:25:00,38.04,38.04,38.0,38.01,58800.0,33.3313,33.3313,33.2963,33.305,58800.0
2014-06-03 11:30:00,38.01,38.02,37.99,38.02,48800.0,33.305,33.3138,33.2875,33.3138,48800.0
2014-06-03 11:35:00,38.02,38.04,38.01,38.01,45000.0,33.3138,33.3313,33.305,33.305,45000.0
2014-06-03 11:40:00,38.01,38.01,37.94,37.94,68000.0,33.305,33.305,33.2437,33.2437,68000.0
2014-06-03 11:45:00,37.94,37.95,37.88,37.89,85000.0,33.2437,33.2525,33.1911,33.1999,85000.0
2014-06-03 11:50:00,37.89,37.9,37.88,37.9,48000.0,33.1999,33.2087,33.1911,33.2087,48000.0
2014-06-03 11:55:00,37.9,37.92,37.88,37.88,91000.0,33.2087,33.2262,33.1911,33.1911,91000.0
2014-06-03 12:00:00,37.88,37.91,37.86,37.9,75800.0,33.1911,33.2174,33.1736,33.2087,75800.0
2014-06-03 12:05:00,37.9,37.9,37.88,37.88,42400.0,33.2087,33.2087,33.1911,33.1911,42400.0
2014-06-03 12:10:00,37.88,37.89,37.87,37.88,47400.0,33.1911,33.1999,33.1824,33.1911,47400.0
2014-06-03 12:15:00,37.88,37.91,37.88,37.91,73400.0,33.1911,33.2174,33.1911,33.2174,73400.0
2014-06-03 12:20:00,37.91,37.93,37.9,37.91,65600.0,33.2174,33.2349,33.2087,33.2174,65600.0
2014-06-03 12:25:00,37.91,37.92,37.9,37.92,50200.0,33.2174,33.2262,33.2087,33.2262,50200.0
2014-06-03 12:30:00,37.92,37.92,37.9,37.91,33000.0,33.2262,33.2262,33.2087,33.2174,33000.0
2014-06-03 12:35:00,37.91,37.91,37.89,37.9,21800.0,33.2174,33.2174,33.1999,33.2087,21800.0
2014-06-03 12:40:00,37.9,37.92,37.89,37.91,22800.0,33.2087,33.2262,33.1999,33.2174,22800.0
2014-06-03 12:45:00,37.91,37.92,37.89,37.89,19000.0,33.2174,33.2262,33.1999,33.1999,19000.0
2014-06-03 12:50:00,37.89,37.92,37.89,37.91,86000.0,33.1999,33.2262,33.1999,33.2174,86000.0
2014-06-03 12:55:00,37.91,37.93,37.9,37.92,48600.0,33.2174,33.2349,33.2087,33.2262,48600.0
2014-06-03 13:00:00,37.92,37.92,37.92,37.92,21600.0,33.2262,33.2262,33.2262,33.2262,21600.0
2014-06-03 13:05:00,37.92,37.93,37.92,37.93,41200.0,33.2262,33.2349,33.2262,33.2349,41200.0
2014-06-03 13:10:00,37.93,37.93,37.9,37.91,51400.0,33.2349,33.2349,33.2087,33.2174,51400.0
2014-06-03 13:15:00,37.91,37.92,37.9,37.91,30400.0,33.2174,33.2262,33.2087,33.2174,30400.0
2014-06-03 13:20:00,37.91,37.91,37.89,37.9,29000.0,33.2174,33.2174,33.1999,33.2087,29000.0
2014-06-03 13:25:00,37.9,37.9,37.88,37.9,47000.0,33.2087,33.2087,33.1911,33.2087,47000.0
2014-06-03 13:30:00,37.9,37.91,37.89,37.9,41800.0,33.2087,33.2174,33.1999,33.2087,41800.0
2014-06-03 13:35:00,37.9,37.91,37.89,37.9,41800.0,33.2087,33.2174,33.1999,33.2087,41800.0
2014-06-03 13:40:00,37.9,37.91,37.89,37.9,46600.0,33.2087,33.2174,33.1999,33.2087,46600.0
2014-06-03 13:45:00,37.9,37.91,37.88,37.88,45200.0,33.2087,33.2174,33.1911,33.1911,45200.0
2014-06-03 13:50:00,37.89,37.9,37.89,37.9,45200.0,33.1999,33.2087,33.1999,33.2087,45200.0
2014-06-03 13:55:00,37.9,37.9,37.89,37.9,39400.0,33.2087,33.2087,33.1999,33.2087,39400.0
2014-06-03 14:00:00,37.9,37.91,37.89,37.89,33200.0,33.2087,33.2174,33.1999,33.1999,33200.0
2014-06-03 14:05:00,37.9,37.91,37.87,37.88,58400.0,33.2087,33.2174,33.1824,33.1911,58400.0
2014-06-03 14:10:00,37.87,37.87,37.83,37.85,50000.0,33.1824,33.1824,33.1473,33.1648,50000.0
2014-06-03 14:15:00,37.84,37.85,37.84,37.85,53000.0,33.1561,33.1648,33.1561,33.1648,53000.0
2014-06-03 14:20:00,37.85,37.86,37.84,37.85,67000.0,33.1648,33.1736,33.1561,33.1648,67000.0
2014-06-03 14:25:00,37.85,37.85,37.81,37.81,80800.0,33.1648,33.1648,33.1298,33.1298,80800.0
2014-06-03 14:30:00,37.81,37.83,37.79,37.81,94000.0,33.1298,33.1473,33.1123,33.1298,94000.0
2014-06-03 14:35:00,37.81,37.84,37.81,37.82,67800.0,33.1298,33.1561,33.1298,33.1386,67800.0
2014-06-03 14:40:00,37.82,37.84,37.81,37.81,48400.0,33.1386,33.1561,33.1298,33.1298,48400.0
2014-06-03 14:45:00,37.82,37.82,37.77,37.77,255000.0,33.1386,33.1386,33.0947,33.0947,255000.0
2014-06-03 14:50:00,37.78,37.78,37.77,37.77,65800.0,33.1035,33.1035,33.0947,33.0947,65800.0
2014-06-03 14:55:00,37.77,37.79,37.77,37.77,51600.0,33.0947,33.1123,33.0947,33.0947,51600.0
2014-06-03 15:00:00,37.77,37.79,37.74,37.78,80400.0,33.0947,33.1123,33.0685,33.1035,80400.0
2014-06-03 15:05:00,37.79,37.8,37.77,37.79,53000.0,33.1123,33.121,33.0947,33.1123,53000.0
2014-06-03 15:10:00,37.8,37.82,37.79,37.8,52400.0,33.121,33.1386,33.1123,33.121,52400.0
2014-06-03 15:15:00,37.8,37.81,37.79,37.79,76400.0,33.121,33.1298,33.1123,33.1123,76400.0
2014-06-03 15:20:00,37.79,37.79,37.76,37.77,120000.0,33.1123,33.1123,33.086,33.0947,120000.0
2014-06-03 15:25:00,37.77,37.81,37.77,37.81,108600.0,33.0947,33.1298,33.0947,33.1298,108600.0
2014-06-03 15:30:00,37.81,37.81,37.8,37.8,83800.0,33.1298,33.1298,33.121,33.121,83800.0
2014-06-03 15:35:00,37.8,37.81,37.79,37.8,103600.0,33.121,33.1298,33.1123,33.121,103600.0
2014-06-03 15:40:00,37.81,37.82,37.81,37.81,137000.0,33.1298,33.1386,33.1298,33.1298,137000.0
2014-06-03 15:45:00,37.82,37.82,37.8,37.8,158400.0,33.1386,33.1386,33.121,33.121,158400.0
2014-06-03 15:50:00,37.8,37.82,37.8,37.8,152000.0,33.121,33.1386,33.121,33.121,152000.0
2014-06-03 15:55:00,37.8,37.8,37.76,37.77,423800.0,33.121,33.121,33.086,33.0947,423800.0
2014-06-04 09:30:00,37.72,37.88,37.71,37.82,278200.0,33.0509,33.1911,33.0422,33.1386,278200.0
2014-06-04 09:35:00,37.82,37.89,37.8,37.88,67400.0,33.1386,33.1999,33.121,33.1911,67400.0
2014-06-04 09:40:00,37.88,37.9,37.74,37.77,119000.0,33.1911,33.2087,33.0685,33.0947,119000.0
2014-06-04 09:45:00,37.75,37.92,37.74,37.91,146200.0,33.0772,33.2262,33.0685,33.2174,146200.0
2014-06-04 09:50:00,37.91,38.01,37.89,37.95,135600.0,33.2174,33.305,33.1999,33.2525,135600.0
2014-06-04 09:55:00,37.95,38.01,37.9,37.99,84600.0,33.2525,33.305,33.2087,33.2875,84600.0
2014-06-04 10:00:00,37.99,38.02,37.94,37.98,250600.0,33.2875,33.3138,33.2437,33.2788,250600.0
2014-06-04 10:05:00,37.97,37.99,37.93,37.98,100200.0,33.27,33.2875,33.2349,33.2788,100200.0
2014-06-04 10:10:00,37.97,38.06,37.97,38.05,83600.0,33.27,33.3489,33.27,33.3401,83600.0
2014-06-04 10:15:00,38.06,38.12,38.05,38.08,142800.0,33.3489,33.4014,33.3401,33.3664,142800.0
2014-06-04 10:20:00,38.07,38.08,37.97,37.98,109000.0,33.3576,33.3664,33.27,33.2788,109000.0
2014-06-04 10:25:00,37.98,38.02,37.96,38.02,56600.0,33.2788,33.3138,33.2612,33.3138,56600.0
2014-06-04 10:30:00,38.02,38.04,38.01,38.03,54800.0,33.3138,33.3313,33.305,33.3226,54800.0
2014-06-04 10:35:00,38.03,38.07,38.02,38.06,53400.0,33.3226,33.3576,33.3138,33.3489,53400.0
2014-06-04 10:40:00,38.06,38.06,38.04,38.04,47000.0,33.3489,33.3489,33.3313,33.3313,47000.0
2014-06-04 10:45:00,38.04,38.04,37.99,37.99,56200.0,33.3313,33.3313,33.2875,33.2875,56200.0
2014-06-04 10:50:00,37.99,38.0,37.98,37.99,93400.0,33.2875,33.2963,33.2788,33.2875,93400.0
2014-06-04 10:55:00,38.01,38.03,37.98,38.03,118200.0,33.305,33.3226,33.2788,33.3226,118200.0
2014-06-04 11:00:00,38.04,38.11,38.04,38.11,58400.0,33.3313,33.3927,33.3313,33.3927,58400.0
2014-06-04 11:05:00,38.11,38.14,38.1,38.13,55800.0,33.3927,33.4189,33.3839,33.4102,55800.0
2014-06-04 11:10:00,38.13,38.13,38.08,38.08,44600.0,33.4102,33.4102,33.3664,33.3664,44600.0
2014-06-04 11:15:00,38.08,38.09,38.05,38.05,43200.0,33.3664,33.3751,33.3401,33.3401,43200.0
2014-06-04 11:20:00,38.05,38.08,38.02,38.07,141800.0,33.3401,33.3664,33.3138,33.3576,141800.0
2014-06-04 11:25:00,38.07,38.1,38.07,38.09,105400.0,33.3576,33.3839,33.3576,33.3751,105400.0
2014-06-04 11:30:00,38.08,38.1,38.08,38.1,68800.0,33.3664,33.3839,33.3664,33.3839,68800.0
2014-06-04 11:35:00,38.1,38.1,38.08,38.08,48200.0,33.3839,33.3839,33.3664,33.3664,48200.0
2014-06-04 11:40:00,38.08,38.08,38.01,38.01,166600.0,33.3664,33.3664,33.305,33.305,166600.0
2014-06-04 11:45:00,38.01,38.02,38.0,38.02,61600.0,33.305,33.3138,33.2963,33.3138,61600.0
2014-06-04 11:50:00,38.02,38.02,37.98,37.98,90600.0,33.3138,33.3138,33.2788,33.2788,90600.0
2014-06-04 11:55:00,37.98,38.0,37.96,37.99,38400.0,33.2788,33.2963,33.2612,33.2875,38400.0
2014-06-04 12:00:00,38.0,38.02,37.99,38.02,65600.0,33.2963,33.3138,33.2875,33.3138,65600.0
2014-06-04 12:05:00,38.02,38.04,38.01,38.04,79200.0,33.3138,33.3313,33.305,33.3313,79200.0
2014-06-04 12:10:00,38.03,38.06,38.03,38.06,166000.0,33.3226,33.3489,33.3226,33.3489,166000.0
2014-06-04 12:15:00,38.06,38.11,38.06,38.09,86200.0,33.3489,33.3927,33.3489,33.3751,86200.0
2014-06-04 12:20:00,38.1,38.12,38.09,38.12,24800.0,33.3839,33.4014,33.3751,33.4014,24800.0
2014-06-04 12:25:00,38.12,38.17,38.12,38.17,31800.0,33.4014,33.4452,33.4014,33.4452,31800.0
2014-06-04 12:30:00,38.17,38.18,38.06,38.06,187600.0,33.4452,33.454,33.3489,33.3489,187600.0
2014-06-04 12:35:00,38.06,38.1,38.06,38.1,38800.0,33.3489,33.3839,33.3489,33.3839,38800.0
2014-06-04 12:40:00,38.1,38.15,38.1,38.15,25000.0,33.3839,33.4277,33.3839,33.4277,25000.0
2014-06-04 12:45:00,38.15,38.15,38.12,38.13,39600.0,33.4277,33.4277,33.4014,33.4102,39600.0
2014-06-04 12:50:00,38.13,38.16,38.12,38.15,28600.0,33.4102,33.4365,33.4014,33.4277,28600.0
2014-06-04 12:55:00,38.15,38.15,38.12,38.14,33000.0,33.4277,33.4277,33.4014,33.4189,33000.0
2014-06-04 13:00:00,38.14,38.15,38.13,38.14,28200.0,33.4189,33.4277,33.4102,33.4189,28200.0
2014-06-04 13:05:00,38.14,38.15,38.13,38.15,24000.0,33.4189,33.4277,33.4102,33.4277,24000.0
2014-06-04 13:10:00,38.15,38.16,38.14,38.15,38200.0,33.4277,33.4365,33.4189,33.4277,38200.0
2014-06-04 13:15:00,38.15,38.17,38.15,38.16,39600.0,33.4277,33.4452,33.4277,33.4365,39600.0
2014-06-04 13:20:00,38.16,38.18,38.15,38.16,39600.0,33.4365,33.454,33.4277,33.4365,39600.0
2014-06-04 13:25:00,38.16,38.17,38.13,38.14,35400.0,33.4365,33.4452,33.4102,33.4189,35400.0
2014-06-04 13:30:00,38.13,38.15,38.12,38.12,53800.0,33.4102,33.4277,33.4014,33.4014,53800.0
2014-06-04 13:35:00,38.12,38.12,38.07,38.11,60000.0,33.4014,33.4014,33.3576,33.3927,60000.0
2014-06-04 13:40:00,38.11,38.12,38.1,38.1,52200.0,33.3927,33.4014,33.3839,33.3839,52200.0
2014-06-04 13:45:00,38.1,38.11,38.05,38.05,125600.0,33.3839,33.3927,33.3401,33.3401,125600.0
2014-06-04 13:50:00,38.05,38.06,38.02,38.05,72400.0,33.3401,33.3489,33.3138,33.3401,72400.0
2014-06-04 13:55:00,38.05,38.09,38.05,38.07,44400.0,33.3401,33.3751,33.3401,33.3576,44400.0
2014-06-04 14:00:00,38.07,38.1,38.07,38.09,37000.0,33.3576,33.3839,33.3576,33.3751,37000.0
2014-06-04 14:05:00,38.09,38.1,38.08,38.08,27800.0,33.3751,33.3839,33.3664,33.3664,27800.0
2014-06-04 14:10:00,38.08,38.09,38.05,38.06,109000.0,33.3664,33.3751,33.3401,33.3489,109000.0
2014-06-04 14:15:00,38.07,38.1,38.06,38.1,23800.0,33.3576,33.3839,33.3489,33.3839,23800.0
2014-06-04 14:20:00,38.1,38.1,38.05,38.07,113800.0,33.3839,33.3839,33.3401,33.3576,113800.0
2014-06-04 14:25:00,38.07,38.09,38.07,38.09,23000.0,33.3576,33.3751,33.3576,33.3751,23000.0
2014-06-04 14:30:00,38.09,38.09,38.07,38.08,41200.0,33.3751,33.3751,33.3576,33.3664,41200.0
2014-06-04 14:35:00,38.08,38.1,38.08,38.1,45200.0,33.3664,33.3839,33.3664,33.3839,45200.0
2014-06-04 14:40:00,38.1,38.1,38.09,38.09,28600.0,33.3839,33.3839,33.3751,33.3751,28600.0
2014-06-04 14:45:00,38.09,38.09,38.06,38.06,153800.0,33.3751,33.3751,33.3489,33.3489,153800.0
2014-06-04 14:50:00,38.06,38.07,38.04,38.06,219000.0,33.3489,33.3576,33.3313,33.3489,219000.0
2014-06-04 14:55:00,38.06,38.08,38.06,38.07,46400.0,33.3489,33.3664,33.3489,33.3576,46400.0
2014-06-04 15:00:00,38.07,38.08,38.06,38.06,35200.0,33.3576,33.3664,33.3489,33.3489,35200.0
2014-06-04 15:05:00,38.06,38.07,38.06,38.06,49600.0,33.3489,33.3576,33.3489,33.3489,49600.0
2014-06-04 15:10:00,38.06,38.07,38.05,38.06,72600.0,33.3489,33.3576,33.3401,33.3489,72600.0
2014-06-04 15:15:00,38.06,38.07,38.04,38.05,33200.0,33.3489,33.3576,33.3313,33.3401,33200.0
2014-06-04 15:20:00,38.05,38.06,38.03,38.05,74400.0,33.3401,33.3489,33.3226,33.3401,74400.0
2014-06-04 15:25:00,38.06,38.08,38.05,38.08,28400.0,33.3489,33.3664,33.3401,33.3664,28400.0
2014-06-04 15:30:00,38.09,38.1,38.09,38.1,64000.0,33.3751,33.3839,33.3751,33.3839,64000.0
2014-06-04 15:35:00,38.09,38.12,38.09,38.12,60800.0,33.3751,33.4014,33.3751,33.4014,60800.0
2014-06-04 15:40:00,38.11,38.12,38.1,38.1,74200.0,33.3927,33.4014,33.3839,33.3839,74200.0
2014-06-04 15:45:00,38.11,38.12,38.09,38.1,118200.0,33.3927,33.4014,33.3751,33.3839,118200.0
2014-06-04 15:50:00,38.1,38.12,38.1,38.11,320800.0,33.3839,33.4014,33.3839,33.3927,320800.0
2014-06-04 15:55:00,38.11,38.11,38.06,38.06,283600.0,33.3927,33.3927,33.3489,33.3489,283600.0
2014-06-05 09:30:00,38.16,38.27,38.14,38.14,124000.0,33.4365,33.5329,33.4189,33.4189,124000.0
2014-06-05 09:35:00,38.16,38.16,38.02,38.08,43800.0,33.4365,33.4365,33.3138,33.3664,43800.0
2014-06-05 09:40:00,38.08,38.1,37.98,38.02,66400.0,33.3664,33.3839,33.2788,33.3138,66400.0
2014-06-05 09:45:00,38.01,38.12,38.01,38.02,49000.0,33.305,33.4014,33.305,33.3138,49000.0
2014-06-05 09:50:00,38.02,38.04,37.95,37.95,44000.0,33.3138,33.3313,33.2525,33.2525,44000.0
2014-06-05 09:55:00,37.94,37.99,37.92,37.95,33600.0,33.2437,33.2875,33.2262,33.2525,33600.0
2014-06-05 10:00:00,37.96,37.96,37.83,37.84,86600.0,33.2612,33.2612,33.1473,33.1561,86600.0
2014-06-05 10:05:00,37.84,37.9,37.79,37.81,78400.0,33.1561,33.2087,33.1123,33.1298,78400.0
2014-06-05 10:10:00,37.81,37.82,37.75,37.77,61000.0,33.1298,33.1386,33.0772,33.0947,61000.0
2014-06-05 10:15:00,37.76,37.76,37.69,37.71,114000.0,33.086,33.086,33.0247,33.0422,114000.0
2014-06-05 10:20:00,37.7,37.77,37.7,37.71,85600.0,33.0334,33.0947,33.0334,33.0422,85600.0
2014-06-05 10:25:00,37.71,37.86,37.66,37.86,105200.0,33.0422,33.1736,32.9984,33.1736,105200.0
2014-06-05 10:30:00,37.86,37.86,37.8,37.81,44600.0,33.1736,33.1736,33.121,33.1298,44600.0
2014-06-05 10:35:00,37.81,37.81,37.77,37.77,42200.0,33.1298,33.1298,33.0947,33.0947,42200.0
2014-06-05 10:40:00,37.77,37.81,37.76,37.8,73600.0,33.0947,33.1298,33.086,33.121,73600.0
2014-06-05 10:45:00,37.79,37.8,37.74,37.76,70000.0,33.1123,33.121,33.0685,33.086,70000.0
2014-06-05 10:50:00,37.76,37.77,37.7,37.73,102800.0,33.086,33.0947,33.0334,33.0597,102800.0
2014-06-05 10:55:00,37.73,37.8,37.72,37.77,59200.0,33.0597,33.121,33.0509,33.0947,59200.0
2014-06-05 11:00:00,37.76,37.77,37.73,37.74,67800.0,33.086,33.0947,33.0597,33.0685,67800.0
2014-06-05 11:05:00,37.74,37.81,37.74,37.81,56200.0,33.0685,33.1298,33.0685,33.1298,56200.0
2014-06-05 11:10:00,37.81,37.85,37.8,37.83,111000.0,33.1298,33.1648,33.121,33.1473,111000.0
2014-06-05 11:15:00,37.83,37.86,37.83,37.85,61000.0,33.1473,33.1736,33.1473,33.1648,61000.0
2014-06-05 11:20:00,37.85,37.87,37.83,37.87,35400.0,33.1648,33.1824,33.1473,33.1824,35400.0
2014-06-05 11:25:00,37.88,37.89,37.86,37.86,30400.0,33.1911,33.1999,33.1736,33.1736,30400.0
2014-06-05 11:30:00,37.86,37.96,37.86,37.96,45800.0,33.1736,33.2612,33.1736,33.2612,45800.0
2014-06-05 11:35:00,37.96,37.97,37.88,37.9,41200.0,33.2612,33.27,33.1911,33.2087,41200.0
2014-06-05 11:40:00,37.9,37.92,37.88,37.91,53800.0,33.2087,33.2262,33.1911,33.2174,53800.0
2014-06-05 11:45:00,37.9,37.93,37.88,37.92,43800.0,33.2087,33.2349,33.1911,33.2262,43800.0
2014-06-05 11:50:00,37.92,37.94,37.91,37.93,40600.0,33.2262,33.2437,33.2174,33.2349,40600.0
2014-06-05 11:55:00,37.93,37.93,37.89,37.93,27800.0,33.2349,33.2349,33.1999,33.2349,27800.0
2014-06-05 12:00:00,37.93,37.94,37.92,37.94,74800.0,33.2349,33.2437,33.2262,33.2437,74800.0
2014-06-05 12:05:00,37.94,37.95,37.92,37.93,59600.0,33.2437,33.2525,33.2262,33.2349,59600.0
2014-06-05 12:10:00,37.93,37.93,37.9,37.9,66000.0,33.2349,33.2349,33.2087,33.2087,66000.0
2014-06-05 12:15:00,37.91,37.91,37.85,37.88,253200.0,33.2174,33.2174,33.1648,33.1911,253200.0
2014-06-05 12:20:00,37.88,37.95,37.88,37.95,55600.0,33.1911,33.2525,33.1911,33.2525,55600.0
2014-06-05 12:25:00,37.95,37.96,37.93,37.93,55400.0,33.2525,33.2612,33.2349,33.2349,55400.0
2014-06-05 12:30:00,37.93,37.98,37.93,37.93,55600.0,33.2349,33.2788,33.2349,33.2349,55600.0
2014-06-05 12:35:00,37.93,37.97,37.92,37.93,53400.0,33.2349,33.27,33.2262,33.2349,53400.0
2014-06-05 12:40:00,37.93,37.93,37.88,37.88,68400.0,33.2349,33.2349,33.1911,33.1911,68400.0
2014-06-05 12:45:00,37.88,37.9,37.87,37.87,35600.0,33.1911,33.2087,33.1824,33.1824,35600.0
2014-06-05 12:50:00,37.87,37.89,37.87,37.88,38000.0,33.1824,33.1999,33.1824,33.1911,38000.0
2014-06-05 12:55:00,37.88,37.88,37.87,37.87,35400.0,33.1911,33.1911,33.1824,33.1824,35400.0
2014-06-05 13:00:00,37.87,37.88,37.87,37.88,55400.0,33.1824,33.1911,33.1824,33.1911,55400.0
2014-06-05 13:05:00,37.88,37.89,37.87,37.88,47400.0,33.1911,33.1999,33.1824,33.1911,47400.0
2014-06-05 13:10:00,37.88,37.88,37.87,37.87,32600.0,33.1911,33.1911,33.1824,33.1824,32600.0
2014-06-05 13:15:00,37.88,37.89,37.87,37.89,29200.0,33.1911,33.1999,33.1824,33.1999,29200.0
2014-06-05 13:20:00,37.89,37.89,37.87,37.88,28200.0,33.1999,33.1999,33.1824,33.1911,28200.0
2014-06-05 13:25:00,37.88,37.89,37.87,37.88,38600.0,33.1911,33.1999,33.1824,33.1911,38600.0
2014-06-05 13:30:00,37.88,37.91,37.87,37.91,44800.0,33.1911,33.2174,33.1824,33.2174,44800.0
2014-06-05 13:35:00,37.91,37.91,37.89,37.91,37200.0,33.2174,33.2174,33.1999,33.2174,37200.0
2014-06-05 13:40:00,37.91,37.91,37.89,37.9,28600.0,33.2174,33.2174,33.1999,33.2087,28600.0
2014-06-05 13:45:00,37.9,37.92,37.88,37.88,54600.0,33.2087,33.2262,33.1911,33.1911,54600.0
2014-06-05 13:50:00,37.88,37.9,37.88,37.9,146400.0,33.1911,33.2087,33.1911,33.2087,146400.0
2014-06-05 13:55:00,37.9,37.9,37.88,37.9,32800.0,33.2087,33.2087,33.1911,33.2087,32800.0
2014-06-05 14:00:00,37.9,37.92,37.9,37.9,33000.0,33.2087,33.2262,33.2087,33.2087,33000.0
2014-06-05 14:05:00,37.9,37.91,37.88,37.88,45000.0,33.2087,33.2174,33.1911,33.1911,45000.0
2014-06-05 14:10:00,37.88,37.89,37.87,37.88,55400.0,33.1911,33.1999,33.1824,33.1911,55400.0
2014-06-05 14:15:00,37.88,37.88,37.86,37.87,34600.0,33.1911,33.1911,33.1736,33.1824,34600.0
2014-06-05 14:20:00,37.87,37.87,37.85,37.85,185800.0,33.1824,33.1824,33.1648,33.1648,185800.0
2014-06-05 14:25:00,37.85,37.85,37.85,37.85,48000.0,33.1648,33.1648,33.1648,33.1648,48000.0
2014-06-05 14:30:00,37.85,37.85,37.84,37.85,80200.0,33.1648,33.1648,33.1561,33.1648,80200.0
2014-06-05 14:35:00,37.85,37.85,37.83,37.84,45400.0,33.1648,33.1648,33.1473,33.1561,45400.0
2014-06-05 14:40:00,37.84,37.84,37.82,37.84,55800.0,33.1561,33.1561,33.1386,33.1561,55800.0
2014-06-05 14:45:00,37.84,37.86,37.84,37.86,303800.0,33.1561,33.1736,33.1561,33.1736,303800.0
2014-06-05 14:50:00,37.87,37.87,37.84,37.85,78400.0,33.1824,33.1824,33.1561,33.1648,78400.0
2014-06-05 14:55:00,37.85,37.86,37.83,37.84,75600.0,33.1648,33.1736,33.1473,33.1561,75600.0
2014-06-05 15:00:00,37.84,37.88,37.83,37.88,55600.0,33.1561,33.1911,33.1473,33.1911,55600.0
2014-06-05 15:05:00,37.88,37.89,37.88,37.88,42200.0,33.1911,33.1999,33.1911,33.1911,42200.0
2014-06-05 15:10:00,37.88,37.88,37.86,37.88,471600.0,33.1911,33.1911,33.1736,33.1911,471600.0
2014-06-05 15:15:00,37.88,37.88,37.86,37.88,68800.0,33.1911,33.1911,33.1736,33.1911,68800.0
2014-06-05 15:20:00,37.88,37.93,37.88,37.92,72600.0,33.1911,33.2349,33.1911,33.2262,72600.0
2014-06-05 15:25:00,37.92,37.92,37.89,37.9,145200.0,33.2262,33.2262,33.1999,33.2087,145200.0
2014-06-05 15:30:00,37.89,37.9,37.88,37.9,59200.0,33.1999,33.2087,33.1911,33.2087,59200.0
2014-06-05 15:35:00,37.9,37.92,37.89,37.9,308800.0,33.2087,33.2262,33.1999,33.2087,308800.0
2014-06-05 15:40:00,37.9,37.92,37.89,37.92,127400.0,33.2087,33.2262,33.1999,33.2262,127400.0
2014-06-05 15:45:00,37.93,37.96,37.92,37.95,146400.0,33.2349,33.2612,33.2262,33.2525,146400.0
2014-06-05 15:50:00,37.95,37.98,37.95,37.96,179800.0,33.2525,33.2788,33.2525,33.2612,179800.0
2014-06-05 15:55:00,37.96,37.97,37.93,37.94,398600.0,33.2612,33.27,33.2349,33.2437,398600.0
2014-06-06 09:30:00,38.08,38.23,38.08,38.23,246200.0,33.3664,33.4978,33.3664,33.4978,246200.0
2014-06-06 09:35:00,38.23,38.35,38.21,38.33,100000.0,33.4978,33.603,33.4803,33.5854,100000.0
2014-06-06 09:40:00,38.34,38.38,38.26,38.37,80200.0,33.5942,33.6292,33.5241,33.6205,80200.0
2014-06-06 09:45:00,38.37,38.43,38.35,38.4,135400.0,33.6205,33.6731,33.603,33.6468,135400.0
2014-06-06 09:50:00,38.41,38.41,38.35,38.38,120600.0,33.6555,33.6555,33.603,33.6292,120600.0
2014-06-06 09:55:00,38.38,38.44,38.35,38.42,94600.0,33.6292,33.6818,33.603,33.6643,94600.0
2014-06-06 10:00:00,38.42,38.44,38.37,38.41,148800.0,33.6643,33.6818,33.6205,33.6555,148800.0
2014-06-06 10:05:00,38.41,38.41,38.34,38.37,80800.0,33.6555,33.6555,33.5942,33.6205,80800.0
2014-06-06 10:10:00,38.37,38.42,38.35,38.37,104000.0,33.6205,33.6643,33.603,33.6205,104000.0
2014-06-06 10:15:00,38.38,38.39,38.31,38.32,169200.0,33.6292,33.638,33.5679,33.5767,169200.0
2014-06-06 10:20:00,38.32,38.34,38.32,38.33,95800.0,33.5767,33.5942,33.5767,33.5854,95800.0
2014-06-06 10:25:00,38.34,38.38,38.32,38.38,75200.0,33.5942,33.6292,33.5767,33.6292,75200.0
2014-06-06 10:30:00,38.39,38.43,38.38,38.4,46400.0,33.638,33.6731,33.6292,33.6468,46400.0
2014-06-06 10:35:00,38.4,38.4,38.34,38.37,52800.0,33.6468,33.6468,33.5942,33.6205,52800.0
2014-06-06 10:40:00,38.36,38.37,38.34,38.36,53000.0,33.6117,33.6205,33.5942,33.6117,53000.0
2014-06-06 10:45:00,38.37,38.38,38.33,38.34,43800.0,33.6205,33.6292,33.5854,33.5942,43800.0
2014-06-06 10:50:00,38.34,38.37,38.34,38.35,40600.0,33.5942,33.6205,33.5942,33.603,40600.0
2014-06-06 10:55:00,38.35,38.35,38.31,38.33,34800.0,33.603,33.603,33.5679,33.5854,34800.0
2014-06-06 11:00:00,38.34,38.35,38.27,38.28,73600.0,33.5942,33.603,33.5329,33.5416,73600.0
2014-06-06 11:05:00,38.29,38.3,38.25,38.25,51200.0,33.5504,33.5591,33.5153,33.5153,51200.0
2014-06-06 11:10:00,38.26,38.27,38.23,38.25,49200.0,33.5241,33.5329,33.4978,33.5153,49200.0
2014-06-06 11:15:00,38.25,38.28,38.25,38.25,62000.0,33.5153,33.5416,33.5153,33.5153,62000.0
2014-06-06 11:20:00,38.26,38.26,38.24,38.24,82800.0,33.5241,33.5241,33.5066,33.5066,82800.0
2014-06-06 11:25:00,38.25,38.25,38.19,38.21,60000.0,33.5153,33.5153,33.4628,33.4803,60000.0
2014-06-06 11:30:00,38.21,38.24,38.19,38.22,76400.0,33.4803,33.5066,33.4628,33.489,76400.0
2014-06-06 11:35:00,38.23,38.24,38.21,38.24,31200.0,33.4978,33.5066,33.4803,33.5066,31200.0
2014-06-06 11:40:00,38.25,38.27,38.24,38.25,34200.0,33.5153,33.5329,33.5066,33.5153,34200.0
2014-06-06 11:45:00,38.25,38.25,38.22,38.23,23600.0,33.5153,33.5153,33.489,33.4978,23600.0
2014-06-06 11:50:00,38.23,38.27,38.23,38.24,31000.0,33.4978,33.5329,33.4978,33.5066,31000.0
2014-06-06 11:55:00,38.24,38.27,38.22,38.26,50400.0,33.5066,33.5329,33.489,33.5241,50400.0
2014-06-06 12:00:00,38.26,38.26,38.23,38.24,55800.0,33.5241,33.5241,33.4978,33.5066,55800.0
2014-06-06 12:05:00,38.24,38.25,38.21,38.24,71200.0,33.5066,33.5153,33.4803,33.5066,71200.0
2014-06-06 12:10:00,38.24,38.24,38.21,38.22,35800.0,33.5066,33.5066,33.4803,33.489,35800.0
2014-06-06 12:15:00,38.21,38.23,38.2,38.2,89800.0,33.4803,33.4978,33.4715,33.4715,89800.0
2014-06-06 12:20:00,38.21,38.21,38.17,38.2,55800.0,33.4803,33.4803,33.4452,33.4715,55800.0
2014-06-06 12:25:00,38.2,38.2,38.18,38.19,30800.0,33.4715,33.4715,33.454,33.4628,30800.0
2014-06-06 12:30:00,38.19,38.19,38.17,38.17,38000.0,33.4628,33.4628,33.4452,33.4452,38000.0
2014-06-06 12:35:00,38.18,38.2,38.17,38.18,27400.0,33.454,33.4715,33.4452,33.454,27400.0
2014-06-06 12:40:00,38.18,38.2,38.17,38.2,31400.0,33.454,33.4715,33.4452,33.4715,31400.0
2014-06-06 12:45:00,38.2,38.21,38.17,38.19,30000.0,33.4715,33.4803,33.4452,33.4628,30000.0
2014-06-06 12:50:00,38.19,38.2,38.18,38.19,37400.0,33.4628,33.4715,33.454,33.4628,37400.0
2014-06-06 12:55:00,38.19,38.23,38.19,38.2,37200.0,33.4628,33.4978,33.4628,33.4715,37200.0
2014-06-06 13:00:00,38.2,38.21,38.2,38.21,26400.0,33.4715,33.4803,33.4715,33.4803,26400.0
2014-06-06 13:05:00,38.21,38.24,38.2,38.24,32200.0,33.4803,33.5066,33.4715,33.5066,32200.0
2014-06-06 13:10:00,38.25,38.25,38.22,38.22,22200.0,33.5153,33.5153,33.489,33.489,22200.0
2014-06-06 13:15:00,38.23,38.25,38.22,38.24,27200.0,33.4978,33.5153,33.489,33.5066,27200.0
2014-06-06 13:20:00,38.24,38.26,38.24,38.24,26600.0,33.5066,33.5241,33.5066,33.5066,26600.0
2014-06-06 13:25:00,38.24,38.24,38.19,38.19,62600.0,33.5066,33.5066,33.4628,33.4628,62600.0
2014-06-06 13:30:00,38.2,38.2,38.16,38.17,109400.0,33.4715,33.4715,33.4365,33.4452,109400.0
2014-06-06 13:35:00,38.17,38.18,38.16,38.17,35800.0,33.4452,33.454,33.4365,33.4452,35800.0
2014-06-06 13:40:00,38.18,38.19,38.16,38.17,58800.0,33.454,33.4628,33.4365,33.4452,58800.0
2014-06-06 13:45:00,38.17,38.21,38.16,38.21,51600.0,33.4452,33.4803,33.4365,33.4803,51600.0
2014-06-06 13:50:00,38.21,38.22,38.19,38.21,34800.0,33.4803,33.489,33.4628,33.4803,34800.0
2014-06-06 13:55:00,38.21,38.21,38.19,38.19,44400.0,33.4803,33.4803,33.4628,33.4628,44400.0
2014-06-06 14:00:00,38.2,38.2,38.18,38.19,35600.0,33.4715,33.4715,33.454,33.4628,35600.0
2014-06-06 14:05:00,38.19,38.19,38.17,38.19,77600.0,33.4628,33.4628,33.4452,33.4628,77600.0
2014-06-06 14:10:00,38.19,38.21,38.19,38.21,35800.0,33.4628,33.4803,33.4628,33.4803,35800.0
2014-06-06 14:15:00,38.21,38.22,38.21,38.21,27000.0,33.4803,33.489,33.4803,33.4803,27000.0
2014-06-06 14:20:00,38.21,38.24,38.2,38.24,25800.0,33.4803,33.5066,33.4715,33.5066,25800.0
2014-06-06 14:25:00,38.24,38.25,38.23,38.23,29000.0,33.5066,33.5153,33.4978,33.4978,29000.0
2014-06-06 14:30:00,38.23,38.23,38.2,38.2,50000.0,33.4978,33.4978,33.4715,33.4715,50000.0
2014-06-06 14:35:00,38.2,38.21,38.19,38.19,38000.0,33.4715,33.4803,33.4628,33.4628,38000.0
2014-06-06 14:40:00,38.19,38.19,38.17,38.18,37600.0,33.4628,33.4628,33.4452,33.454,37600.0
2014-06-06 14:45:00,38.18,38.18,38.15,38.15,37400.0,33.454,33.454,33.4277,33.4277,37400.0
2014-06-06 14:50:00,38.15,38.17,38.13,38.17,42000.0,33.4277,33.4452,33.4102,33.4452,42000.0
2014-06-06 14:55:00,38.17,38.18,38.16,38.16,36000.0,33.4452,33.454,33.4365,33.4365,36000.0
2014-06-06 15:00:00,38.17,38.17,38.15,38.15,39800.0,33.4452,33.4452,33.4277,33.4277,39800.0
2014-06-06 15:05:00,38.16,38.18,38.15,38.16,42200.0,33.4365,33.454,33.4277,33.4365,42200.0
2014-06-06 15:10:00,38.16,38.17,38.14,38.17,49200.0,33.4365,33.4452,33.4189,33.4452,49200.0
2014-06-06 15:15:00,38.17,38.18,38.15,38.17,41200.0,33.4452,33.454,33.4277,33.4452,41200.0
2014-06-06 15:20:00,38.17,38.18,38.15,38.17,47600.0,33.4452,33.454,33.4277,33.4452,47600.0
2014-06-06 15:25:00,38.17,38.17,38.14,38.14,60600.0,33.4452,33.4452,33.4189,33.4189,60600.0
2014-06-06 15:30:00,38.15,38.15,38.13,38.15,53200.0,33.4277,33.4277,33.4102,33.4277,53200.0
2014-06-06 15:35:00,38.15,38.15,38.13,38.13,63200.0,33.4277,33.4277,33.4102,33.4102,63200.0
2014-06-06 15:40:00,38.13,38.15,38.09,38.09,141600.0,33.4102,33.4277,33.3751,33.3751,141600.0
2014-06-06 15:45:00,38.1,38.14,38.09,38.11,160000.0,33.3839,33.4189,33.3751,33.3927,160000.0
2014-06-06 15:50:00,38.12,38.12,38.08,38.1,221600.0,33.4014,33.4014,33.3664,33.3839,221600.0
2014-06-06 15:55:00,38.1,38.14,38.08,38.12,625000.0,33.3839,33.4189,33.3664,33.4014,625000.0
2014-06-09 09:30:00,38.05,38.4,38.05,38.33,207600.0,33.3401,33.6468,33.3401,33.5854,207600.0
2014-06-09 09:35:00,38.33,38.4,38.33,38.38,93400.0,33.5854,33.6468,33.5854,33.6292,93400.0
2014-06-09 09:40:00,38.38,38.38,38.33,38.35,140800.0,33.6292,33.6292,33.5854,33.603,140800.0
2014-06-09 09:45:00,38.35,38.35,38.3,38.35,134800.0,33.603,33.603,33.5591,33.603,134800.0
2014-06-09 09:50:00,38.35,38.36,38.31,38.35,72000.0,33.603,33.6117,33.5679,33.603,72000.0
2014-06-09 09:55:00,38.35,38.36,38.27,38.27,59600.0,33.603,33.6117,33.5329,33.5329,59600.0
2014-06-09 10:00:00,38.28,38.31,38.24,38.25,38400.0,33.5416,33.5679,33.5066,33.5153,38400.0
2014-06-09 10:05:00,38.24,38.25,38.2,38.2,50000.0,33.5066,33.5153,33.4715,33.4715,50000.0
2014-06-09 10:10:00,38.2,38.22,38.16,38.18,94200.0,33.4715,33.489,33.4365,33.454,94200.0
2014-06-09 10:15:00,38.18,38.19,38.12,38.18,35800.0,33.454,33.4628,33.4014,33.454,35800.0
2014-06-09 10:20:00,38.18,38.23,38.17,38.23,22800.0,33.454,33.4978,33.4452,33.4978,22800.0
2014-06-09 10:25:00,38.23,38.26,38.22,38.23,32600.0,33.4978,33.5241,33.489,33.4978,32600.0
2014-06-09 10:30:00,38.24,38.24,38.16,38.16,41000.0,33.5066,33.5066,33.4365,33.4365,41000.0
2014-06-09 10:35:00,38.16,38.18,38.15,38.18,30800.0,33.4365,33.454,33.4277,33.454,30800.0
2014-06-09 10:40:00,38.18,38.2,38.14,38.15,61600.0,33.454,33.4715,33.4189,33.4277,61600.0
2014-06-09 10:45:00,38.16,38.24,38.15,38.24,28600.0,33.4365,33.5066,33.4277,33.5066,28600.0
2014-06-09 10:50:00,38.24,38.27,38.21,38.26,37600.0,33.5066,33.5329,33.4803,33.5241,37600.0
2014-06-09 10:55:00,38.27,38.3,38.25,38.29,50000.0,33.5329,33.5591,33.5153,33.5504,50000.0
2014-06-09 11:00:00,38.29,38.34,38.28,38.33,52200.0,33.5504,33.5942,33.5416,33.5854,52200.0
2014-06-09 11:05:00,38.33,38.35,38.33,38.34,49800.0,33.5854,33.603,33.5854,33.5942,49800.0
2014-06-09 11:10:00,38.34,38.35,38.33,38.33,49000.0,33.5942,33.603,33.5854,33.5854,49000.0
2014-06-09 11:15:00,38.33,38.33,38.29,38.31,74800.0,33.5854,33.5854,33.5504,33.5679,74800.0
2014-06-09 11:20:00,38.31,38.34,38.31,38.31,45600.0,33.5679,33.5942,33.5679,33.5679,45600.0
2014-06-09 11:25:00,38.32,38.32,38.31,38.31,34200.0,33.5767,33.5767,33.5679,33.5679,34200.0
2014-06-09 11:30:00,38.31,38.35,38.31,38.32,32600.0,33.5679,33.603,33.5679,33.5767,32600.0
2014-06-09 11:35:00,38.33,38.46,38.33,38.45,222200.0,33.5854,33.6993,33.5854,33.6906,222200.0
2014-06-09 11:40:00,38.45,38.46,38.43,38.45,95600.0,33.6906,33.6993,33.6731,33.6906,95600.0
2014-06-09 11:45:00,38.45,38.45,38.4,38.4,45800.0,33.6906,33.6906,33.6468,33.6468,45800.0
2014-06-09 11:50:00,38.4,38.42,38.4,38.41,34000.0,33.6468,33.6643,33.6468,33.6555,34000.0
2014-06-09 11:55:00,38.42,38.42,38.38,38.39,22800.0,33.6643,33.6643,33.6292,33.638,22800.0
2014-06-09 12:00:00,38.39,38.41,38.38,38.41,30800.0,33.638,33.6555,33.6292,33.6555,30800.0
2014-06-09 12:05:00,38.41,38.42,38.4,38.4,19200.0,33.6555,33.6643,33.6468,33.6468,19200.0
2014-06-09 12:10:00,38.4,38.41,38.4,38.4,12400.0,33.6468,33.6555,33.6468,33.6468,12400.0
2014-06-09 12:15:00,38.4,38.42,38.4,38.4,29800.0,33.6468,33.6643,33.6468,33.6468,29800.0
2014-06-09 12:20:00,38.4,38.4,38.39,38.4,21000.0,33.6468,33.6468,33.638,33.6468,21000.0
2014-06-09 12:25:00,38.4,38.41,38.36,38.36,24400.0,33.6468,33.6555,33.6117,33.6117,24400.0
2014-06-09 12:30:00,38.37,38.37,38.31,38.31,102600.0,33.6205,33.6205,33.5679,33.5679,102600.0
2014-06-09 12:35:00,38.31,38.33,38.29,38.32,32800.0,33.5679,33.5854,33.5504,33.5767,32800.0
2014-06-09 12:40:00,38.32,38.34,38.3,38.3,32600.0,33.5767,33.5942,33.5591,33.5591,32600.0
2014-06-09 12:45:00,38.31,38.32,38.3,38.31,23000.0,33.5679,33.5767,33.5591,33.5679,23000.0
2014-06-09 12:50:00,38.31,38.34,38.31,38.34,35200.0,33.5679,33.5942,33.5679,33.5942,35200.0
2014-06-09 12:55:00,38.34,38.35,38.33,38.33,24800.0,33.5942,33.603,33.5854,33.5854,24800.0
2014-06-09 13:00:00,38.34,38.34,38.33,38.33,25800.0,33.5942,33.5942,33.5854,33.5854,25800.0
2014-06-09 13:05:00,38.34,38.34,38.32,38.32,18600.0,33.5942,33.5942,33.5767,33.5767,18600.0
2014-06-09 13:10:00,38.32,38.33,38.31,38.31,17600.0,33.5767,33.5854,33.5679,33.5679,17600.0
2014-06-09 13:15:00,38.31,38.31,38.3,38.3,27000.0,33.5679,33.5679,33.5591,33.5591,27000.0
2014-06-09 13:20:00,38.3,38.31,38.27,38.28,35000.0,33.5591,33.5679,33.5329,33.5416,35000.0
2014-06-09 13:25:00,38.29,38.29,38.26,38.27,17400.0,33.5504,33.5504,33.5241,33.5329,17400.0
2014-06-09 13:30:00,38.27,38.27,38.27,38.27,23400.0,33.5329,33.5329,33.5329,33.5329,23400.0
2014-06-09 13:35:00,38.27,38.31,38.27,38.31,28800.0,33.5329,33.5679,33.5329,33.5679,28800.0
2014-06-09 13:40:00,38.31,38.32,38.3,38.3,19000.0,33.5679,33.5767,33.5591,33.5591,19000.0
2014-06-09 13:45:00,38.3,38.3,38.29,38.3,33800.0,33.5591,33.5591,33.5504,33.5591,33800.0
2014-06-09 13:50:00,38.3,38.3,38.28,38.28,20600.0,33.5591,33.5591,33.5416,33.5416,20600.0
2014-06-09 13:55:00,38.28,38.3,38.28,38.28,25200.0,33.5416,33.5591,33.5416,33.5416,25200.0
2014-06-09 14:00:00,38.27,38.28,38.26,38.26,41600.0,33.5329,33.5416,33.5241,33.5241,41600.0
2014-06-09 14:05:00,38.26,38.27,38.23,38.23,42000.0,33.5241,33.5329,33.4978,33.4978,42000.0
2014-06-09 14:10:00,38.23,38.23,38.18,38.18,65800.0,33.4978,33.4978,33.454,33.454,65800.0
2014-06-09 14:15:00,38.18,38.22,38.18,38.22,30400.0,33.454,33.489,33.454,33.489,30400.0
2014-06-09 14:20:00,38.22,38.24,38.2,38.2,29800.0,33.489,33.5066,33.4715,33.4715,29800.0
2014-06-09 14:25:00,38.2,38.23,38.2,38.23,26000.0,33.4715,33.4978,33.4715,33.4978,26000.0
2014-06-09 14:30:00,38.23,38.24,38.22,38.23,35800.0,33.4978,33.5066,33.489,33.4978,35800.0
2014-06-09 14:35:00,38.23,38.26,38.23,38.26,28400.0,33.4978,33.5241,33.4978,33.5241,28400.0
2014-06-09 14:40:00,38.26,38.3,38.26,38.29,51200.0,33.5241,33.5591,33.5241,33.5504,51200.0
2014-06-09 14:45:00,38.29,38.31,38.27,38.31,94000.0,33.5504,33.5679,33.5329,33.5679,94000.0
2014-06-09 14:50:00,38.31,38.33,38.31,38.33,31000.0,33.5679,33.5854,33.5679,33.5854,31000.0
2014-06-09 14:55:00,38.34,38.34,38.32,38.33,26600.0,33.5942,33.5942,33.5767,33.5854,26600.0
2014-06-09 15:00:00,38.33,38.34,38.32,38.34,37400.0,33.5854,33.5942,33.5767,33.5942,37400.0
2014-06-09 15:05:00,38.34,38.35,38.32,38.35,41800.0,33.5942,33.603,33.5767,33.603,41800.0
2014-06-09 15:10:00,38.34,38.37,38.34,38.36,43000.0,33.5942,33.6205,33.5942,33.6117,43000.0
2014-06-09 15:15:00,38.36,38.37,38.35,38.36,36200.0,33.6117,33.6205,33.603,33.6117,36200.0
2014-06-09 15:20:00,38.36,38.38,38.35,38.38,49600.0,33.6117,33.6292,33.603,33.6292,49600.0
2014-06-09 15:25:00,38.38,38.38,38.35,38.35,51000.0,33.6292,33.6292,33.603,33.603,51000.0
2014-06-09 15:30:00,38.35,38.35,38.34,38.34,39200.0,33.603,33.603,33.5942,33.5942,39200.0
2014-06-09 15:35:00,38.34,38.34,38.32,38.32,48400.0,33.5942,33.5942,33.5767,33.5767,48400.0
2014-06-09 15:40:00,38.33,38.34,38.31,38.31,64600.0,33.5854,33.5942,33.5679,33.5679,64600.0
2014-06-09 15:45:00,38.31,38.33,38.31,38.33,98800.0,33.5679,33.5854,33.5679,33.5854,98800.0
2014-06-09 15:50:00,38.33,38.35,38.31,38.32,152600.0,33.5854,33.603,33.5679,33.5767,152600.0
2014-06-09 15:55:00,38.32,38.34,38.31,38.33,173000.0,33.5767,33.5942,33.5679,33.5854,173000.0
2014-06-10 09:30:00,38.17,38.4,38.15,38.4,219200.0,33.4452,33.6468,33.4277,33.6468,219200.0
2014-06-10 09:35:00,38.4,38.45,38.39,38.4,87200.0,33.6468,33.6906,33.638,33.6468,87200.0
2014-06-10 09:40:00,38.41,38.43,38.38,38.4,73200.0,33.6555,33.6731,33.6292,33.6468,73200.0
2014-06-10 09:45:00,38.4,38.46,38.4,38.41,115200.0,33.6468,33.6993,33.6468,33.6555,115200.0
2014-06-10 09:50:00,38.4,38.45,38.4,38.4,68600.0,33.6468,33.6906,33.6468,33.6468,68600.0
2014-06-10 09:55:00,38.41,38.43,38.38,38.42,56000.0,33.6555,33.6731,33.6292,33.6643,56000.0
2014-06-10 10:00:00,38.42,38.43,38.38,38.41,79800.0,33.6643,33.6731,33.6292,33.6555,79800.0
2014-06-10 10:05:00,38.41,38.42,38.38,38.4,75000.0,33.6555,33.6643,33.6292,33.6468,75000.0
2014-06-10 10:10:00,38.4,38.44,38.4,38.44,68400.0,33.6468,33.6818,33.6468,33.6818,68400.0
2014-06-10 10:15:00,38.44,38.46,38.4,38.44,66000.0,33.6818,33.6993,33.6468,33.6818,66000.0
2014-06-10 10:20:00,38.44,38.45,38.38,38.42,74400.0,33.6818,33.6906,33.6292,33.6643,74400.0
2014-06-10 10:25:00,38.43,38.45,38.41,38.41,21200.0,33.6731,33.6906,33.6555,33.6555,21200.0
2014-06-10 10:30:00,38.42,38.45,38.41,38.44,23000.0,33.6643,33.6906,33.6555,33.6818,23000.0
2014-06-10 10:35:00,38.43,38.43,38.34,38.34,32800.0,33.6731,33.6731,33.5942,33.5942,32800.0
2014-06-10 10:40:00,38.35,38.37,38.33,38.36,44200.0,33.603,33.6205,33.5854,33.6117,44200.0
2014-06-10 10:45:00,38.36,38.38,38.34,38.38,30200.0,33.6117,33.6292,33.5942,33.6292,30200.0
2014-06-10 10:50:00,38.38,38.41,38.37,38.4,36400.0,33.6292,33.6555,33.6205,33.6468,36400.0
2014-06-10 10:55:00,38.4,38.41,38.4,38.4,39800.0,33.6468,33.6555,33.6468,33.6468,39800.0
2014-06-10 11:00:00,38.4,38.42,38.4,38.41,19800.0,33.6468,33.6643,33.6468,33.6555,19800.0
2014-06-10 11:05:00,38.4,38.42,38.37,38.42,23800.0,33.6468,33.6643,33.6205,33.6643,23800.0
2014-06-10 11:10:00,38.41,38.44,38.41,38.41,31600.0,33.6555,33.6818,33.6555,33.6555,31600.0
2014-06-10 11:15:00,38.42,38.45,38.4,38.43,48200.0,33.6643,33.6906,33.6468,33.6731,48200.0
2014-06-10 11:20:00,38.43,38.44,38.41,38.42,11800.0,33.6731,33.6818,33.6555,33.6643,11800.0
2014-06-10 11:25:00,38.42,38.43,38.41,38.42,29600.0,33.6643,33.6731,33.6555,33.6643,29600.0
2014-06-10 11:30:00,38.42,38.42,38.41,38.42,23400.0,33.6643,33.6643,33.6555,33.6643,23400.0
2014-06-10 11:35:00,38.42,38.42,38.38,38.4,28600.0,33.6643,33.6643,33.6292,33.6468,28600.0
2014-06-10 11:40:00,38.4,38.42,38.4,38.41,19000.0,33.6468,33.6643,33.6468,33.6555,19000.0
2014-06-10 11:45:00,38.41,38.42,38.4,38.4,48400.0,33.6555,33.6643,33.6468,33.6468,48400.0
2014-06-10 11:50:00,38.4,38.41,38.39,38.4,21000.0,33.6468,33.6555,33.638,33.6468,21000.0
2014-06-10 11:55:00,38.4,38.41,38.39,38.39,31200.0,33.6468,33.6555,33.638,33.638,31200.0
2014-06-10 12:00:00,38.4,38.4,38.34,38.34,35000.0,33.6468,33.6468,33.5942,33.5942,35000.0
2014-06-10 12:05:00,38.34,38.35,38.33,38.35,47200.0,33.5942,33.603,33.5854,33.603,47200.0
2014-06-10 12:10:00,38.35,38.35,38.33,38.33,50000.0,33.603,33.603,33.5854,33.5854,50000.0
2014-06-10 12:15:00,38.33,38.37,38.33,38.36,25200.0,33.5854,33.6205,33.5854,33.6117,25200.0
2014-06-10 12:20:00,38.36,38.36,38.35,38.35,13200.0,33.6117,33.6117,33.603,33.603,13200.0
2014-06-10 12:25:00,38.35,38.37,38.35,38.37,12600.0,33.603,33.6205,33.603,33.6205,12600.0
2014-06-10 12:30:00,38.37,38.37,38.35,38.35,20200.0,33.6205,33.6205,33.603,33.603,20200.0
2014-06-10 12:35:00,38.35,38.35,38.32,38.33,28600.0,33.603,33.603,33.5767,33.5854,28600.0
2014-06-10 12:40:00,38.33,38.33,38.3,38.3,55400.0,33.5854,33.5854,33.5591,33.5591,55400.0
2014-06-10 12:45:00,38.3,38.31,38.28,38.3,45600.0,33.5591,33.5679,33.5416,33.5591,45600.0
2014-06-10 12:50:00,38.3,38.33,38.3,38.33,19200.0,33.5591,33.5854,33.5591,33.5854,19200.0
2014-06-10 12:55:00,38.32,38.33,38.31,38.32,19400.0,33.5767,33.5854,33.5679,33.5767,19400.0
2014-06-10 13:00:00,38.32,38.33,38.3,38.32,14400.0,33.5767,33.5854,33.5591,33.5767,14400.0
2014-06-10 13:05:00,38.32,38.33,38.3,38.31,32000.0,33.5767,33.5854,33.5591,33.5679,32000.0
2014-06-10 13:10:00,38.31,38.31,38.29,38.29,20800.0,33.5679,33.5679,33.5504,33.5504,20800.0
2014-06-10 13:15:00,38.29,38.31,38.29,38.31,16600.0,33.5504,33.5679,33.5504,33.5679,16600.0
2014-06-10 13:20:00,38.3,38.3,38.29,38.29,16000.0,33.5591,33.5591,33.5504,33.5504,16000.0
2014-06-10 13:25:00,38.29,38.3,38.29,38.3,16000.0,33.5504,33.5591,33.5504,33.5591,16000.0
2014-06-10 13:30:00,38.3,38.32,38.3,38.31,13000.0,33.5591,33.5767,33.5591,33.5679,13000.0
2014-06-10 13:35:00,38.31,38.32,38.31,38.32,16200.0,33.5679,33.5767,33.5679,33.5767,16200.0
2014-06-10 13:40:00,38.32,38.33,38.31,38.32,34600.0,33.5767,33.5854,33.5679,33.5767,34600.0
2014-06-10 13:45:00,38.32,38.34,38.32,38.34,32000.0,33.5767,33.5942,33.5767,33.5942,32000.0
2014-06-10 13:50:00,38.34,38.35,38.34,38.35,25200.0,33.5942,33.603,33.5942,33.603,25200.0
2014-06-10 13:55:00,38.35,38.36,38.34,38.35,48600.0,33.603,33.6117,33.5942,33.603,48600.0
2014-06-10 14:00:00,38.35,38.35,38.34,38.35,28400.0,33.603,33.603,33.5942,33.603,28400.0
2014-06-10 14:05:00,38.35,38.35,38.34,38.35,20600.0,33.603,33.603,33.5942,33.603,20600.0
2014-06-10 14:10:00,38.35,38.35,38.33,38.33,19600.0,33.603,33.603,33.5854,33.5854,19600.0
2014-06-10 14:15:00,38.33,38.34,38.31,38.32,47200.0,33.5854,33.5942,33.5679,33.5767,47200.0
2014-06-10 14:20:00,38.33,38.35,38.33,38.35,33600.0,33.5854,33.603,33.5854,33.603,33600.0
2014-06-10 14:25:00,38.35,38.35,38.34,38.35,23800.0,33.603,33.603,33.5942,33.603,23800.0
2014-06-10 14:30:00,38.35,38.36,38.34,38.34,39000.0,33.603,33.6117,33.5942,33.5942,39000.0
2014-06-10 14:35:00,38.34,38.34,38.32,38.32,22800.0,33.5942,33.5942,33.5767,33.5767,22800.0
2014-06-10 14:40:00,38.32,38.32,38.3,38.3,41800.0,33.5767,33.5767,33.5591,33.5591,41800.0
2014-06-10 14:45:00,38.3,38.3,38.29,38.3,31800.0,33.5591,33.5591,33.5504,33.5591,31800.0
2014-06-10 14:50:00,38.31,38.31,38.29,38.3,34200.0,33.5679,33.5679,33.5504,33.5591,34200.0
2014-06-10 14:55:00,38.3,38.31,38.29,38.3,59400.0,33.5591,33.5679,33.5504,33.5591,59400.0
2014-06-10 15:00:00,38.3,38.3,38.29,38.3,23800.0,33.5591,33.5591,33.5504,33.5591,23800.0
2014-06-10 15:05:00,38.3,38.3,38.27,38.27,42200.0,33.5591,33.5591,33.5329,33.5329,42200.0
2014-06-10 15:10:00,38.27,38.27,38.26,38.26,24600.0,33.5329,33.5329,33.5241,33.5241,24600.0
2014-06-10 15:15:00,38.27,38.27,38.25,38.27,38800.0,33.5329,33.5329,33.5153,33.5329,38800.0
2014-06-10 15:20:00,38.27,38.29,38.26,38.29,32000.0,33.5329,33.5504,33.5241,33.5504,32000.0
2014-06-10 15:25:00,38.29,38.29,38.26,38.27,35400.0,33.5504,33.5504,33.5241,33.5329,35400.0
2014-06-10 15:30:00,38.27,38.28,38.24,38.24,86800.0,33.5329,33.5416,33.5066,33.5066,86800.0
2014-06-10 15:35:00,38.24,38.24,38.23,38.23,45400.0,33.5066,33.5066,33.4978,33.4978,45400.0
2014-06-10 15:40:00,38.23,38.23,38.19,38.19,177600.0,33.4978,33.4978,33.4628,33.4628,177600.0
2014-06-10 15:45:00,38.19,38.2,38.17,38.18,196000.0,33.4628,33.4715,33.4452,33.454,196000.0
2014-06-10 15:50:00,38.18,38.19,38.14,38.14,361600.0,33.454,33.4628,33.4189,33.4189,361600.0
2014-06-10 15:55:00,38.14,38.16,38.12,38.16,354800.0,33.4189,33.4365,33.4014,33.4365,354800.0
2014-06-11 09:30:00,37.84,37.9,37.73,37.78,433600.0,33.1561,33.2087,33.0597,33.1035,433600.0
2014-06-11 09:35:00,37.79,37.79,37.72,37.74,249000.0,33.1123,33.1123,33.0509,33.0685,249000.0
2014-06-11 09:40:00,37.75,37.78,37.67,37.71,247800.0,33.0772,33.1035,33.0071,33.0422,247800.0
2014-06-11 09:45:00,37.71,37.73,37.66,37.67,145000.0,33.0422,33.0597,32.9984,33.0071,145000.0
2014-06-11 09:50:00,37.67,37.73,37.67,37.68,106800.0,33.0071,33.0597,33.0071,33.0159,106800.0
2014-06-11 09:55:00,37.68,37.7,37.67,37.7,108000.0,33.0159,33.0334,33.0071,33.0334,108000.0
2014-06-11 10:00:00,37.7,37.71,37.62,37.62,188400.0,33.0334,33.0422,32.9633,32.9633,188400.0
2014-06-11 10:05:00,37.63,37.64,37.58,37.59,94000.0,32.9721,32.9808,32.9283,32.937,94000.0
2014-06-11 10:10:00,37.59,37.59,37.55,37.57,63000.0,32.937,32.937,32.902,32.9195,63000.0
2014-06-11 10:15:00,37.57,37.6,37.56,37.57,103600.0,32.9195,32.9458,32.9107,32.9195,103600.0
2014-06-11 10:20:00,37.58,37.59,37.53,37.54,101000.0,32.9283,32.937,32.8845,32.8932,101000.0
2014-06-11 10:25:00,37.54,37.55,37.45,37.54,163000.0,32.8932,32.902,32.8144,32.8932,163000.0
2014-06-11 10:30:00,37.54,37.54,37.47,37.48,671800.0,32.8932,32.8932,32.8319,32.8406,671800.0
2014-06-11 10:35:00,37.48,37.52,37.48,37.52,117200.0,32.8406,32.8757,32.8406,32.8757,117200.0
2014-06-11 10:40:00,37.52,37.54,37.49,37.49,289000.0,32.8757,32.8932,32.8494,32.8494,289000.0
2014-06-11 10:45:00,37.51,37.51,37.48,37.5,63800.0,32.8669,32.8669,32.8406,32.8582,63800.0
2014-06-11 10:50:00,37.5,37.5,37.48,37.49,68200.0,32.8582,32.8582,32.8406,32.8494,68200.0
2014-06-11 10:55:00,37.49,37.54,37.49,37.49,128400.0,32.8494,32.8932,32.8494,32.8494,128400.0
2014-06-11 11:00:00,37.49,37.52,37.49,37.52,73200.0,32.8494,32.8757,32.8494,32.8757,73200.0
2014-06-11 11:05:00,37.52,37.54,37.51,37.52,66200.0,32.8757,32.8932,32.8669,32.8757,66200.0
2014-06-11 11:10:00,37.52,37.52,37.47,37.48,129800.0,32.8757,32.8757,32.8319,32.8406,129800.0
2014-06-11 11:15:00,37.48,37.51,37.47,37.49,96200.0,32.8406,32.8669,32.8319,32.8494,96200.0
2014-06-11 11:20:00,37.49,37.51,37.48,37.49,52800.0,32.8494,32.8669,32.8406,32.8494,52800.0
2014-06-11 11:25:00,37.49,37.51,37.48,37.49,38600.0,32.8494,32.8669,32.8406,32.8494,38600.0
2014-06-11 11:30:00,37.49,37.51,37.49,37.51,75000.0,32.8494,32.8669,32.8494,32.8669,75000.0
2014-06-11 11:35:00,37.51,37.51,37.5,37.51,63200.0,32.8669,32.8669,32.8582,32.8669,63200.0
2014-06-11 11:40:00,37.51,37.54,37.48,37.54,243000.0,32.8669,32.8932,32.8406,32.8932,243000.0
2014-06-11 11:45:00,37.54,37.57,37.53,37.55,52600.0,32.8932,32.9195,32.8845,32.902,52600.0
2014-06-11 11:50:00,37.55,37.58,37.55,37.58,117600.0,32.902,32.9283,32.902,32.9283,117600.0
2014-06-11 11:55:00,37.58,37.59,37.56,37.58,52200.0,32.9283,32.937,32.9107,32.9283,52200.0
2014-06-11 12:00:00,37.57,37.59,37.55,37.58,88600.0,32.9195,32.937,32.902,32.9283,88600.0
2014-06-11 12:05:00,37.58,37.58,37.55,37.57,122400.0,32.9283,32.9283,32.902,32.9195,122400.0
2014-06-11 12:10:00,37.57,37.58,37.56,37.56,39600.0,32.9195,32.9283,32.9107,32.9107,39600.0
2014-06-11 12:15:00,37.56,37.57,37.55,37.57,43800.0,32.9107,32.9195,32.902,32.9195,43800.0
2014-06-11 12:20:00,37.57,37.58,37.56,37.56,18800.0,32.9195,32.9283,32.9107,32.9107,18800.0
2014-06-11 12:25:00,37.56,37.56,37.54,37.54,28800.0,32.9107,32.9107,32.8932,32.8932,28800.0
2014-06-11 12:30:00,37.54,37.57,37.54,37.57,37200.0,32.8932,32.9195,32.8932,32.9195,37200.0
2014-06-11 12:35:00,37.57,37.58,37.56,37.56,52600.0,32.9195,32.9283,32.9107,32.9107,52600.0
2014-06-11 12:40:00,37.57,37.57,37.55,37.56,23600.0,32.9195,32.9195,32.902,32.9107,23600.0
2014-06-11 12:45:00,37.56,37.56,37.56,37.56,15400.0,32.9107,32.9107,32.9107,32.9107,15400.0
2014-06-11 12:50:00,37.56,37.59,37.56,37.57,76800.0,32.9107,32.937,32.9107,32.9195,76800.0
2014-06-11 12:55:00,37.57,37.57,37.55,37.56,101400.0,32.9195,32.9195,32.902,32.9107,101400.0
2014-06-11 13:00:00,37.57,37.58,37.54,37.54,73800.0,32.9195,32.9283,32.8932,32.8932,73800.0
2014-06-11 13:05:00,37.55,37.55,37.52,37.52,104000.0,32.902,32.902,32.8757,32.8757,104000.0
2014-06-11 13:10:00,37.52,37.55,37.52,37.52,30000.0,32.8757,32.902,32.8757,32.8757,30000.0
2014-06-11 13:15:00,37.52,37.56,37.52,37.56,39400.0,32.8757,32.9107,32.8757,32.9107,39400.0
2014-06-11 13:20:00,37.56,37.58,37.56,37.57,45400.0,32.9107,32.9283,32.9107,32.9195,45400.0
2014-06-11 13:25:00,37.57,37.58,37.56,37.58,45800.0,32.9195,32.9283,32.9107,32.9283,45800.0
2014-06-11 13:30:00,37.58,37.58,37.57,37.58,71600.0,32.9283,32.9283,32.9195,32.9283,71600.0
2014-06-11 13:35:00,37.58,37.58,37.57,37.57,76000.0,32.9283,32.9283,32.9195,32.9195,76000.0
2014-06-11 13:40:00,37.57,37.57,37.55,37.55,44400.0,32.9195,32.9195,32.902,32.902,44400.0
2014-06-11 13:45:00,37.55,37.55,37.52,37.52,37600.0,32.902,32.902,32.8757,32.8757,37600.0
2014-06-11 13:50:00,37.52,37.54,37.52,37.54,28600.0,32.8757,32.8932,32.8757,32.8932,28600.0
2014-06-11 13:55:00,37.54,37.55,37.52,37.52,15600.0,32.8932,32.902,32.8757,32.8757,15600.0
2014-06-11 14:00:00,37.52,37.54,37.52,37.52,83600.0,32.8757,32.8932,32.8757,32.8757,83600.0
2014-06-11 14:05:00,37.52,37.54,37.51,37.52,66200.0,32.8757,32.8932,32.8669,32.8757,66200.0
2014-06-11 14:10:00,37.52,37.55,37.52,37.52,40000.0,32.8757,32.902,32.8757,32.8757,40000.0
2014-06-11 14:15:00,37.52,37.55,37.52,37.54,35200.0,32.8757,32.902,32.8757,32.8932,35200.0
2014-06-11 14:20:00,37.54,37.56,37.54,37.54,37400.0,32.8932,32.9107,32.8932,32.8932,37400.0
2014-06-11 14:25:00,37.54,37.57,37.54,37.56,32800.0,32.8932,32.9195,32.8932,32.9107,32800.0
2014-06-11 14:30:00,37.56,37.58,37.56,37.57,58000.0,32.9107,32.9283,32.9107,32.9195,58000.0
2014-06-11 14:35:00,37.57,37.58,37.56,37.58,41800.0,32.9195,32.9283,32.9107,32.9283,41800.0
2014-06-11 14:40:00,37.57,37.58,37.56,37.56,26600.0,32.9195,32.9283,32.9107,32.9107,26600.0
2014-06-11 14:45:00,37.56,37.58,37.56,37.56,83200.0,32.9107,32.9283,32.9107,32.9107,83200.0
2014-06-11 14:50:00,37.56,37.58,37.56,37.57,28600.0,32.9107,32.9283,32.9107,32.9195,28600.0
2014-06-11 14:55:00,37.57,37.57,37.56,37.57,21400.0,32.9195,32.9195,32.9107,32.9195,21400.0
2014-06-11 15:00:00,37.57,37.58,37.56,37.57,59400.0,32.9195,32.9283,32.9107,32.9195,59400.0
2014-06-11 15:05:00,37.57,37.57,37.56,37.56,39800.0,32.9195,32.9195,32.9107,32.9107,39800.0
2014-06-11 15:10:00,37.57,37.58,37.56,37.57,60600.0,32.9195,32.9283,32.9107,32.9195,60600.0
2014-06-11 15:15:00,37.56,37.57,37.56,37.56,50600.0,32.9107,32.9195,32.9107,32.9107,50600.0
2014-06-11 15:20:00,37.56,37.58,37.56,37.57,44400.0,32.9107,32.9283,32.9107,32.9195,44400.0
2014-06-11 15:25:00,37.57,37.58,37.56,37.58,101400.0,32.9195,32.9283,32.9107,32.9283,101400.0
2014-06-11 15:30:00,37.58,37.58,37.56,37.58,212400.0,32.9283,32.9283,32.9107,32.9283,212400.0
2014-06-11 15:35:00,37.58,37.58,37.57,37.58,236200.0,32.9283,32.9283,32.9195,32.9283,236200.0
2014-06-11 15:40:00,37.57,37.58,37.56,37.56,231200.0,32.9195,32.9283,32.9107,32.9107,231200.0
2014-06-11 15:45:00,37.56,37.57,37.54,37.57,220800.0,32.9107,32.9195,32.8932,32.9195,220800.0
2014-06-11 15:50:00,37.57,37.59,37.56,37.58,356000.0,32.9195,32.937,32.9107,32.9283,356000.0
2014-06-11 15:55:00,37.58,37.58,37.56,37.58,420200.0,32.9283,32.9283,32.9107,32.9283,420200.0
2014-06-12 09:30:00,37.6,37.6,37.51,37.52,140400.0,32.9458,32.9458,32.8669,32.8757,140400.0
2014-06-12 09:35:00,37.51,37.52,37.43,37.45,69000.0,32.8669,32.8757,32.7968,32.8144,69000.0
2014-06-12 09:40:00,37.45,37.54,37.44,37.5,63800.0,32.8144,32.8932,32.8056,32.8582,63800.0
2014-06-12 09:45:00,37.5,37.6,37.49,37.57,96600.0,32.8582,32.9458,32.8494,32.9195,96600.0
2014-06-12 09:50:00,37.55,37.58,37.53,37.57,49400.0,32.902,32.9283,32.8845,32.9195,49400.0
2014-06-12 09:55:00,37.57,37.58,37.55,37.57,50400.0,32.9195,32.9283,32.902,32.9195,50400.0
2014-06-12 10:00:00,37.57,37.61,37.55,37.6,50600.0,32.9195,32.9546,32.902,32.9458,50600.0
2014-06-12 10:05:00,37.6,37.66,37.6,37.65,44600.0,32.9458,32.9984,32.9458,32.9896,44600.0
2014-06-12 10:10:00,37.66,37.71,37.63,37.68,65400.0,32.9984,33.0422,32.9721,33.0159,65400.0
2014-06-12 10:15:00,37.68,37.72,37.65,37.7,33200.0,33.0159,33.0509,32.9896,33.0334,33200.0
2014-06-12 10:20:00,37.7,37.72,37.66,37.66,68600.0,33.0334,33.0509,32.9984,32.9984,68600.0
2014-06-12 10:25:00,37.65,37.65,37.57,37.57,57400.0,32.9896,32.9896,32.9195,32.9195,57400.0
2014-06-12 10:30:00,37.58,37.61,37.58,37.6,23200.0,32.9283,32.9546,32.9283,32.9458,23200.0
2014-06-12 10:35:00,37.6,37.6,37.54,37.58,48200.0,32.9458,32.9458,32.8932,32.9283,48200.0
2014-06-12 10:40:00,37.57,37.57,37.51,37.52,85400.0,32.9195,32.9195,32.8669,32.8757,85400.0
2014-06-12 10:45:00,37.52,37.55,37.52,37.54,16600.0,32.8757,32.902,32.8757,32.8932,16600.0
2014-06-12 10:50:00,37.54,37.56,37.53,37.55,41200.0,32.8932,32.9107,32.8845,32.902,41200.0
2014-06-12 10:55:00,37.55,37.56,37.53,37.55,40000.0,32.902,32.9107,32.8845,32.902,40000.0
2014-06-12 11:00:00,37.55,37.57,37.52,37.55,33000.0,32.902,32.9195,32.8757,32.902,33000.0
2014-06-12 11:05:00,37.55,37.6,37.55,37.6,36000.0,32.902,32.9458,32.902,32.9458,36000.0
2014-06-12 11:10:00,37.6,37.66,37.6,37.66,33600.0,32.9458,32.9984,32.9458,32.9984,33600.0
2014-06-12 11:15:00,37.65,37.66,37.62,37.63,27200.0,32.9896,32.9984,32.9633,32.9721,27200.0
2014-06-12 11:20:00,37.63,37.63,37.61,37.62,38600.0,32.9721,32.9721,32.9546,32.9633,38600.0
2014-06-12 11:25:00,37.61,37.63,37.61,37.63,48800.0,32.9546,32.9721,32.9546,32.9721,48800.0
2014-06-12 11:30:00,37.63,37.65,37.6,37.63,72800.0,32.9721,32.9896,32.9458,32.9721,72800.0
2014-06-12 11:35:00,37.63,37.66,37.63,37.65,30600.0,32.9721,32.9984,32.9721,32.9896,30600.0
2014-06-12 11:40:00,37.66,37.68,37.64,37.67,35400.0,32.9984,33.0159,32.9808,33.0071,35400.0
2014-06-12 11:45:00,37.67,37.69,37.67,37.68,28000.0,33.0071,33.0247,33.0071,33.0159,28000.0
2014-06-12 11:50:00,37.68,37.69,37.65,37.65,36600.0,33.0159,33.0247,32.9896,32.9896,36600.0
2014-06-12 11:55:00,37.65,37.67,37.65,37.66,27000.0,32.9896,33.0071,32.9896,32.9984,27000.0
2014-06-12 12:00:00,37.66,37.67,37.66,37.66,48400.0,32.9984,33.0071,32.9984,32.9984,48400.0
2014-06-12 12:05:00,37.66,37.71,37.66,37.71,61200.0,32.9984,33.0422,32.9984,33.0422,61200.0
2014-06-12 12:10:00,37.7,37.71,37.66,37.66,114200.0,33.0334,33.0422,32.9984,32.9984,114200.0
2014-06-12 12:15:00,37.66,37.66,37.6,37.6,63600.0,32.9984,32.9984,32.9458,32.9458,63600.0
2014-06-12 12:20:00,37.61,37.63,37.6,37.63,42400.0,32.9546,32.9721,32.9458,32.9721,42400.0
2014-06-12 12:25:00,37.63,37.64,37.63,37.63,44000.0,32.9721,32.9808,32.9721,32.9721,44000.0
2014-06-12 12:30:00,37.63,37.63,37.61,37.62,46200.0,32.9721,32.9721,32.9546,32.9633,46200.0
2014-06-12 12:35:00,37.62,37.63,37.62,37.63,21000.0,32.9633,32.9721,32.9633,32.9721,21000.0
2014-06-12 12:40:00,37.63,37.63,37.62,37.62,28200.0,32.9721,32.9721,32.9633,32.9633,28200.0
2014-06-12 12:45:00,37.62,37.62,37.6,37.61,25800.0,32.9633,32.9633,32.9458,32.9546,25800.0
2014-06-12 12:50:00,37.62,37.62,37.58,37.58,33800.0,32.9633,32.9633,32.9283,32.9283,33800.0
2014-06-12 12:55:00,37.58,37.59,37.56,37.59,72600.0,32.9283,32.937,32.9107,32.937,72600.0
2014-06-12 13:00:00,37.59,37.6,37.56,37.57,629800.0,32.937,32.9458,32.9107,32.9195,629800.0
2014-06-12 13:05:00,37.57,37.61,37.57,37.6,24600.0,32.9195,32.9546,32.9195,32.9458,24600.0
2014-06-12 13:10:00,37.6,37.63,37.59,37.59,47800.0,32.9458,32.9721,32.937,32.937,47800.0
2014-06-12 13:15:00,37.6,37.6,37.59,37.59,46000.0,32.9458,32.9458,32.937,32.937,46000.0
2014-06-12 13:20:00,37.59,37.6,37.55,37.58,71000.0,32.937,32.9458,32.902,32.9283,71000.0
2014-06-12 13:25:00,37.58,37.59,37.56,37.58,25800.0,32.9283,32.937,32.9107,32.9283,25800.0
2014-06-12 13:30:00,37.58,37.58,37.55,37.56,41200.0,32.9283,32.9283,32.902,32.9107,41200.0
2014-06-12 13:35:00,37.56,37.58,37.55,37.56,45000.0,32.9107,32.9283,32.902,32.9107,45000.0
2014-06-12 13:40:00,37.56,37.58,37.56,37.57,63800.0,32.9107,32.9283,32.9107,32.9195,63800.0
2014-06-12 13:45:00,37.57,37.57,37.52,37.52,82600.0,32.9195,32.9195,32.8757,32.8757,82600.0
2014-06-12 13:50:00,37.52,37.52,37.45,37.45,100600.0,32.8757,32.8757,32.8144,32.8144,100600.0
2014-06-12 13:55:00,37.45,37.48,37.43,37.44,124200.0,32.8144,32.8406,32.7968,32.8056,124200.0
2014-06-12 14:00:00,37.44,37.46,37.43,37.45,48800.0,32.8056,32.8231,32.7968,32.8144,48800.0
2014-06-12 14:05:00,37.45,37.45,37.41,37.42,60600.0,32.8144,32.8144,32.7793,32.7881,60600.0
2014-06-12 14:10:00,37.42,37.42,37.4,37.42,48200.0,32.7881,32.7881,32.7705,32.7881,48200.0
2014-06-12 14:15:00,37.42,37.46,37.42,37.46,50800.0,32.7881,32.8231,32.7881,32.8231,50800.0
2014-06-12 14:20:00,37.45,37.45,37.41,37.41,46800.0,32.8144,32.8144,32.7793,32.7793,46800.0
2014-06-12 14:25:00,37.41,37.42,37.4,37.41,73800.0,32.7793,32.7881,32.7705,32.7793,73800.0
2014-06-12 14:30:00,37.41,37.41,37.35,37.39,70400.0,32.7793,32.7793,32.7267,32.7618,70400.0
2014-06-12 14:35:00,37.4,37.4,37.37,37.38,49000.0,32.7705,32.7705,32.7443,32.753,49000.0
2014-06-12 14:40:00,37.38,37.42,37.38,37.41,52200.0,32.753,32.7881,32.753,32.7793,52200.0
2014-06-12 14:45:00,37.41,37.44,37.41,37.44,69000.0,32.7793,32.8056,32.7793,32.8056,69000.0
2014-06-12 14:50:00,37.44,37.44,37.4,37.42,48600.0,32.8056,32.8056,32.7705,32.7881,48600.0
2014-06-12 14:55:00,37.42,37.43,37.4,37.41,48000.0,32.7881,32.7968,32.7705,32.7793,48000.0
2014-06-12 15:00:00,37.41,37.41,37.38,37.4,67200.0,32.7793,32.7793,32.753,32.7705,67200.0
2014-06-12 15:05:00,37.4,37.41,37.36,37.36,92400.0,32.7705,32.7793,32.7355,32.7355,92400.0
2014-06-12 15:10:00,37.36,37.38,37.34,37.38,102800.0,32.7355,32.753,32.718,32.753,102800.0
2014-06-12 15:15:00,37.38,37.39,37.37,37.39,43600.0,32.753,32.7618,32.7443,32.7618,43600.0
2014-06-12 15:20:00,37.39,37.45,37.38,37.41,88000.0,32.7618,32.8144,32.753,32.7793,88000.0
2014-06-12 15:25:00,37.4,37.41,37.37,37.38,60200.0,32.7705,32.7793,32.7443,32.753,60200.0
2014-06-12 15:30:00,37.38,37.38,37.35,37.37,84200.0,32.753,32.753,32.7267,32.7443,84200.0
2014-06-12 15:35:00,37.37,37.37,37.29,37.3,121800.0,32.7443,32.7443,32.6742,32.6829,121800.0
2014-06-12 15:40:00,37.29,37.34,37.29,37.34,129200.0,32.6742,32.718,32.6742,32.718,129200.0
2014-06-12 15:45:00,37.34,37.37,37.34,37.35,136400.0,32.718,32.7443,32.718,32.7267,136400.0
2014-06-12 15:50:00,37.35,37.4,37.35,37.39,134600.0,32.7267,32.7705,32.7267,32.7618,134600.0
2014-06-12 15:55:00,37.4,37.41,37.38,37.38,259800.0,32.7705,32.7793,32.753,32.753,259800.0
2014-06-13 09:30:00,37.37,37.38,36.57,37.1,561800.0,32.7443,32.753,32.0433,32.5077,561800.0
2014-06-13 09:35:00,37.12,37.17,36.96,36.99,226200.0,32.5252,32.569,32.385,32.4113,226200.0
2014-06-13 09:40:00,36.99,37.02,36.87,36.98,185800.0,32.4113,32.4376,32.3062,32.4025,185800.0
2014-06-13 09:45:00,36.97,37.03,36.94,36.96,119200.0,32.3938,32.4463,32.3675,32.385,119200.0
2014-06-13 09:50:00,36.96,37.04,36.96,36.99,99000.0,32.385,32.4551,32.385,32.4113,99000.0
2014-06-13 09:55:00,36.98,37.01,36.94,36.99,86800.0,32.4025,32.4288,32.3675,32.4113,86800.0
2014-06-13 10:00:00,36.99,36.99,36.95,36.97,75000.0,32.4113,32.4113,32.3763,32.3938,75000.0
2014-06-13 10:05:00,36.96,36.99,36.94,36.96,74600.0,32.385,32.4113,32.3675,32.385,74600.0
2014-06-13 10:10:00,36.97,36.99,36.96,36.98,63600.0,32.3938,32.4113,32.385,32.4025,63600.0
2014-06-13 10:15:00,36.99,37.02,36.97,37.02,116600.0,32.4113,32.4376,32.3938,32.4376,116600.0
2014-06-13 10:20:00,37.02,37.02,36.98,36.99,108200.0,32.4376,32.4376,32.4025,32.4113,108200.0
2014-06-13 10:25:00,36.99,36.99,36.94,36.95,147400.0,32.4113,32.4113,32.3675,32.3763,147400.0
2014-06-13 10:30:00,36.95,37.0,36.95,37.0,113600.0,32.3763,32.4201,32.3763,32.4201,113600.0
2014-06-13 10:35:00,36.99,37.01,36.99,36.99,90400.0,32.4113,32.4288,32.4113,32.4113,90400.0
2014-06-13 10:40:00,36.99,37.0,36.98,36.99,53800.0,32.4113,32.4201,32.4025,32.4113,53800.0
2014-06-13 10:45:00,36.99,37.0,36.98,36.99,64000.0,32.4113,32.4201,32.4025,32.4113,64000.0
2014-06-13 10:50:00,36.99,37.01,36.99,37.01,107800.0,32.4113,32.4288,32.4113,32.4288,107800.0
2014-06-13 10:55:00,37.01,37.02,37.01,37.02,107400.0,32.4288,32.4376,32.4288,32.4376,107400.0
2014-06-13 11:00:00,37.02,37.05,37.01,37.05,97800.0,32.4376,32.4639,32.4288,32.4639,97800.0
2014-06-13 11:05:00,37.05,37.06,37.04,37.05,56800.0,32.4639,32.4726,32.4551,32.4639,56800.0
2014-06-13 11:10:00,37.04,37.05,37.03,37.03,68600.0,32.4551,32.4639,32.4463,32.4463,68600.0
2014-06-13 11:15:00,37.03,37.05,37.03,37.03,83600.0,32.4463,32.4639,32.4463,32.4463,83600.0
2014-06-13 11:20:00,37.03,37.04,36.99,37.01,166600.0,32.4463,32.4551,32.4113,32.4288,166600.0
2014-06-13 11:25:00,37.01,37.03,37.01,37.02,53800.0,32.4288,32.4463,32.4288,32.4376,53800.0
2014-06-13 11:30:00,37.02,37.03,37.0,37.01,41000.0,32.4376,32.4463,32.4201,32.4288,41000.0
2014-06-13 11:35:00,37.01,37.02,36.99,37.01,37600.0,32.4288,32.4376,32.4113,32.4288,37600.0
2014-06-13 11:40:00,37.01,37.01,36.99,36.99,48600.0,32.4288,32.4288,32.4113,32.4113,48600.0
2014-06-13 11:45:00,36.99,37.0,36.99,37.0,35200.0,32.4113,32.4201,32.4113,32.4201,35200.0
2014-06-13 11:50:00,37.01,37.03,37.0,37.03,44800.0,32.4288,32.4463,32.4201,32.4463,44800.0
2014-06-13 11:55:00,37.02,37.06,37.02,37.04,44600.0,32.4376,32.4726,32.4376,32.4551,44600.0
2014-06-13 12:00:00,37.05,37.06,37.03,37.05,33400.0,32.4639,32.4726,32.4463,32.4639,33400.0
2014-06-13 12:05:00,37.05,37.1,37.05,37.09,38600.0,32.4639,32.5077,32.4639,32.4989,38600.0
2014-06-13 12:10:00,37.1,37.13,37.1,37.1,109000.0,32.5077,32.534,32.5077,32.5077,109000.0
2014-06-13 12:15:00,37.1,37.17,37.1,37.16,29000.0,32.5077,32.569,32.5077,32.5603,29000.0
2014-06-13 12:20:00,37.15,37.16,37.15,37.15,42200.0,32.5515,32.5603,32.5515,32.5515,42200.0
2014-06-13 12:25:00,37.15,37.17,37.15,37.16,249200.0,32.5515,32.569,32.5515,32.5603,249200.0
2014-06-13 12:30:00,37.16,37.17,37.13,37.13,65000.0,32.5603,32.569,32.534,32.534,65000.0
2014-06-13 12:35:00,37.13,37.16,37.11,37.11,85600.0,32.534,32.5603,32.5164,32.5164,85600.0
2014-06-13 12:40:00,37.1,37.15,37.1,37.15,44800.0,32.5077,32.5515,32.5077,32.5515,44800.0
2014-06-13 12:45:00,37.15,37.17,37.15,37.15,36400.0,32.5515,32.569,32.5515,32.5515,36400.0
2014-06-13 12:50:00,37.15,37.17,37.15,37.16,30200.0,32.5515,32.569,32.5515,32.5603,30200.0
2014-06-13 12:55:00,37.16,37.19,37.16,37.19,28400.0,32.5603,32.5865,32.5603,32.5865,28400.0
2014-06-13 13:00:00,37.19,37.23,37.19,37.21,36400.0,32.5865,32.6216,32.5865,32.6041,36400.0
2014-06-13 13:05:00,37.22,37.22,37.18,37.18,54800.0,32.6128,32.6128,32.5778,32.5778,54800.0
2014-06-13 13:10:00,37.18,37.19,37.16,37.18,49800.0,32.5778,32.5865,32.5603,32.5778,49800.0
2014-06-13 13:15:00,37.18,37.21,37.17,37.21,40200.0,32.5778,32.6041,32.569,32.6041,40200.0
2014-06-13 13:20:00,37.21,37.21,37.19,37.2,81000.0,32.6041,32.6041,32.5865,32.5953,81000.0
2014-06-13 13:25:00,37.2,37.21,37.2,37.21,25200.0,32.5953,32.6041,32.5953,32.6041,25200.0
2014-06-13 13:30:00,37.21,37.22,37.18,37.19,45400.0,32.6041,32.6128,32.5778,32.5865,45400.0
2014-06-13 13:35:00,37.19,37.2,37.19,37.2,34400.0,32.5865,32.5953,32.5865,32.5953,34400.0
2014-06-13 13:40:00,37.2,37.22,37.19,37.22,54800.0,32.5953,32.6128,32.5865,32.6128,54800.0
2014-06-13 13:45:00,37.22,37.24,37.21,37.22,99800.0,32.6128,32.6304,32.6041,32.6128,99800.0
2014-06-13 13:50:00,37.23,37.24,37.22,37.24,31400.0,32.6216,32.6304,32.6128,32.6304,31400.0
2014-06-13 13:55:00,37.24,37.24,37.22,37.23,51000.0,32.6304,32.6304,32.6128,32.6216,51000.0
2014-06-13 14:00:00,37.24,37.24,37.23,37.24,26600.0,32.6304,32.6304,32.6216,32.6304,26600.0
2014-06-13 14:05:00,37.24,37.26,37.24,37.26,60800.0,32.6304,32.6479,32.6304,32.6479,60800.0
2014-06-13 14:10:00,37.26,37.26,37.25,37.25,39200.0,32.6479,32.6479,32.6391,32.6391,39200.0
2014-06-13 14:15:00,37.26,37.29,37.25,37.27,105800.0,32.6479,32.6742,32.6391,32.6566,105800.0
2014-06-13 14:20:00,37.27,37.28,37.27,37.28,104200.0,32.6566,32.6654,32.6566,32.6654,104200.0
2014-06-13 14:25:00,37.27,37.32,37.27,37.28,99400.0,32.6566,32.7005,32.6566,32.6654,99400.0
2014-06-13 14:30:00,37.29,37.31,37.29,37.31,37800.0,32.6742,32.6917,32.6742,32.6917,37800.0
2014-06-13 14:35:00,37.31,37.32,37.3,37.32,39400.0,32.6917,32.7005,32.6829,32.7005,39400.0
2014-06-13 14:40:00,37.32,37.37,37.32,37.37,91000.0,32.7005,32.7443,32.7005,32.7443,91000.0
2014-06-13 14:45:00,37.37,37.39,37.37,37.38,36000.0,32.7443,32.7618,32.7443,32.753,36000.0
2014-06-13 14:50:00,37.38,37.39,37.3,37.38,93200.0,32.753,32.7618,32.6829,32.753,93200.0
2014-06-13 14:55:00,37.39,37.45,37.38,37.41,78600.0,32.7618,32.8144,32.753,32.7793,78600.0
2014-06-13 15:00:00,37.41,37.42,37.41,37.42,34200.0,32.7793,32.7881,32.7793,32.7881,34200.0
2014-06-13 15:05:00,37.43,37.46,37.42,37.46,31600.0,32.7968,32.8231,32.7881,32.8231,31600.0
2014-06-13 15:10:00,37.46,37.47,37.45,37.45,57800.0,32.8231,32.8319,32.8144,32.8144,57800.0
2014-06-13 15:15:00,37.45,37.45,37.38,37.41,58000.0,32.8144,32.8144,32.753,32.7793,58000.0
2014-06-13 15:20:00,37.41,37.42,37.32,37.33,77000.0,32.7793,32.7881,32.7005,32.7092,77000.0
2014-06-13 15:25:00,37.32,37.32,37.27,37.27,74800.0,32.7005,32.7005,32.6566,32.6566,74800.0
2014-06-13 15:30:00,37.27,37.27,37.24,37.24,76200.0,32.6566,32.6566,32.6304,32.6304,76200.0
2014-06-13 15:35:00,37.24,37.3,37.24,37.28,74600.0,32.6304,32.6829,32.6304,32.6654,74600.0
2014-06-13 15:40:00,37.28,37.29,37.26,37.26,86600.0,32.6654,32.6742,32.6479,32.6479,86600.0
2014-06-13 15:45:00,37.26,37.29,37.24,37.27,98800.0,32.6479,32.6742,32.6304,32.6566,98800.0
2014-06-13 15:50:00,37.26,37.3,37.26,37.27,175400.0,32.6479,32.6829,32.6479,32.6566,175400.0
2014-06-13 15:55:00,37.27,37.33,37.24,37.31,435800.0,32.6566,32.7092,32.6304,32.6917,435800.0
2014-06-16 09:30:00,37.41,37.48,37.34,37.42,185200.0,32.7793,32.8406,32.718,32.7881,185200.0
2014-06-16 09:35:00,37.42,37.53,37.4,37.52,86600.0,32.7881,32.8845,32.7705,32.8757,86600.0
2014-06-16 09:40:00,37.53,37.6,37.51,37.55,65800.0,32.8845,32.9458,32.8669,32.902,65800.0
2014-06-16 09:45:00,37.57,37.6,37.54,37.55,66400.0,32.9195,32.9458,32.8932,32.902,66400.0
2014-06-16 09:50:00,37.55,37.56,37.49,37.49,57600.0,32.902,32.9107,32.8494,32.8494,57600.0
2014-06-16 09:55:00,37.49,37.51,37.43,37.44,36600.0,32.8494,32.8669,32.7968,32.8056,36600.0
2014-06-16 10:00:00,37.45,37.62,37.45,37.6,68800.0,32.8144,32.9633,32.8144,32.9458,68800.0
2014-06-16 10:05:00,37.61,37.65,37.6,37.6,48600.0,32.9546,32.9896,32.9458,32.9458,48600.0
2014-06-16 10:10:00,37.6,37.65,37.6,37.6,53600.0,32.9458,32.9896,32.9458,32.9458,53600.0
2014-06-16 10:15:00,37.6,37.6,37.57,37.59,41400.0,32.9458,32.9458,32.9195,32.937,41400.0
2014-06-16 10:20:00,37.59,37.62,37.59,37.6,45400.0,32.937,32.9633,32.937,32.9458,45400.0
2014-06-16 10:25:00,37.6,37.6,37.53,37.53,47400.0,32.9458,32.9458,32.8845,32.8845,47400.0
2014-06-16 10:30:00,37.53,37.6,37.53,37.56,46200.0,32.8845,32.9458,32.8845,32.9107,46200.0
2014-06-16 10:35:00,37.56,37.57,37.54,37.55,37200.0,32.9107,32.9195,32.8932,32.902,37200.0
2014-06-16 10:40:00,37.56,37.57,37.54,37.57,47200.0,32.9107,32.9195,32.8932,32.9195,47200.0
2014-06-16 10:45:00,37.57,37.57,37.51,37.51,58000.0,32.9195,32.9195,32.8669,32.8669,58000.0
2014-06-16 10:50:00,37.51,37.51,37.42,37.42,179800.0,32.8669,32.8669,32.7881,32.7881,179800.0
2014-06-16 10:55:00,37.42,37.44,37.35,37.38,271400.0,32.7881,32.8056,32.7267,32.753,271400.0
2014-06-16 11:00:00,37.38,37.4,37.35,37.38,71400.0,32.753,32.7705,32.7267,32.753,71400.0
2014-06-16 11:05:00,37.38,37.38,37.25,37.27,99400.0,32.753,32.753,32.6391,32.6566,99400.0
2014-06-16 11:10:00,37.27,37.28,37.24,37.24,127200.0,32.6566,32.6654,32.6304,32.6304,127200.0
2014-06-16 11:15:00,37.26,37.26,37.2,37.23,89800.0,32.6479,32.6479,32.5953,32.6216,89800.0
2014-06-16 11:20:00,37.23,37.28,37.22,37.27,58800.0,32.6216,32.6654,32.6128,32.6566,58800.0
2014-06-16 11:25:00,37.27,37.27,37.25,37.26,74000.0,32.6566,32.6566,32.6391,32.6479,74000.0
2014-06-16 11:30:00,37.26,37.26,37.2,37.22,58400.0,32.6479,32.6479,32.5953,32.6128,58400.0
2014-06-16 11:35:00,37.22,37.24,37.21,37.24,43800.0,32.6128,32.6304,32.6041,32.6304,43800.0
2014-06-16 11:40:00,37.24,37.27,37.23,37.24,46400.0,32.6304,32.6566,32.6216,32.6304,46400.0
2014-06-16 11:45:00,37.24,37.27,37.23,37.26,76600.0,32.6304,32.6566,32.6216,32.6479,76600.0
2014-06-16 11:50:00,37.26,37.27,37.24,37.25,78000.0,32.6479,32.6566,32.6304,32.6391,78000.0
2014-06-16 11:55:00,37.25,37.27,37.25,37.27,82000.0,32.6391,32.6566,32.6391,32.6566,82000.0
2014-06-16 12:00:00,37.27,37.27,37.26,37.27,24800.0,32.6566,32.6566,32.6479,32.6566,24800.0
2014-06-16 12:05:00,37.27,37.27,37.26,37.26,36200.0,32.6566,32.6566,32.6479,32.6479,36200.0
2014-06-16 12:10:00,37.26,37.31,37.26,37.31,113200.0,32.6479,32.6917,32.6479,32.6917,113200.0
2014-06-16 12:15:00,37.31,37.35,37.31,37.34,31800.0,32.6917,32.7267,32.6917,32.718,31800.0
2014-06-16 12:20:00,37.35,37.38,37.34,37.38,36200.0,32.7267,32.753,32.718,32.753,36200.0
2014-06-16 12:25:00,37.38,37.4,37.38,37.4,47200.0,32.753,32.7705,32.753,32.7705,47200.0
2014-06-16 12:30:00,37.39,37.39,37.34,37.35,74400.0,32.7618,32.7618,32.718,32.7267,74400.0
2014-06-16 12:35:00,37.34,37.36,37.34,37.35,18000.0,32.718,32.7355,32.718,32.7267,18000.0
2014-06-16 12:40:00,37.35,37.36,37.34,37.34,15400.0,32.7267,32.7355,32.718,32.718,15400.0
2014-06-16 12:45:00,37.34,37.34,37.33,37.33,22600.0,32.718,32.718,32.7092,32.7092,22600.0
2014-06-16 12:50:00,37.34,37.38,37.34,37.37,19600.0,32.718,32.753,32.718,32.7443,19600.0
2014-06-16 12:55:00,37.37,37.38,37.37,37.37,28000.0,32.7443,32.753,32.7443,32.7443,28000.0
2014-06-16 13:00:00,37.37,37.4,37.36,37.39,43000.0,32.7443,32.7705,32.7355,32.7618,43000.0
2014-06-16 13:05:00,37.4,37.42,37.38,37.42,69200.0,32.7705,32.7881,32.753,32.7881,69200.0
2014-06-16 13:10:00,37.41,37.42,37.4,37.4,35400.0,32.7793,32.7881,32.7705,32.7705,35400.0
2014-06-16 13:15:00,37.39,37.41,37.38,37.4,25800.0,32.7618,32.7793,32.753,32.7705,25800.0
2014-06-16 13:20:00,37.4,37.41,37.39,37.4,29800.0,32.7705,32.7793,32.7618,32.7705,29800.0
2014-06-16 13:25:00,37.4,37.41,37.38,37.38,41800.0,32.7705,32.7793,32.753,32.753,41800.0
2014-06-16 13:30:00,37.38,37.4,37.38,37.39,37200.0,32.753,32.7705,32.753,32.7618,37200.0
2014-06-16 13:35:00,37.38,37.41,37.38,37.38,36600.0,32.753,32.7793,32.753,32.753,36600.0
2014-06-16 13:40:00,37.38,37.39,37.38,37.38,22600.0,32.753,32.7618,32.753,32.753,22600.0
2014-06-16 13:45:00,37.38,37.4,37.38,37.38,27200.0,32.753,32.7705,32.753,32.753,27200.0
2014-06-16 13:50:00,37.38,37.4,37.37,37.38,57400.0,32.753,32.7705,32.7443,32.753,57400.0
2014-06-16 13:55:00,37.38,37.39,37.36,37.38,34600.0,32.753,32.7618,32.7355,32.753,34600.0
2014-06-16 14:00:00,37.38,37.38,37.36,37.36,46200.0,32.753,32.753,32.7355,32.7355,46200.0
2014-06-16 14:05:00,37.36,37.38,37.35,37.38,35800.0,32.7355,32.753,32.7267,32.753,35800.0
2014-06-16 14:10:00,37.38,37.38,37.35,37.37,28200.0,32.753,32.753,32.7267,32.7443,28200.0
2014-06-16 14:15:00,37.37,37.37,37.34,37.34,18200.0,32.7443,32.7443,32.718,32.718,18200.0
2014-06-16 14:20:00,37.34,37.38,37.33,37.37,52200.0,32.718,32.753,32.7092,32.7443,52200.0
2014-06-16 14:25:00,37.37,37.38,37.37,37.37,30200.0,32.7443,32.753,32.7443,32.7443,30200.0
2014-06-16 14:30:00,37.37,37.39,37.37,37.38,56600.0,32.7443,32.7618,32.7443,32.753,56600.0
2014-06-16 14:35:00,37.38,37.42,37.38,37.4,38600.0,32.753,32.7881,32.753,32.7705,38600.0
2014-06-16 14:40:00,37.4,37.4,37.37,37.38,89600.0,32.7705,32.7705,32.7443,32.753,89600.0
2014-06-16 14:45:00,37.38,37.38,37.37,37.38,59400.0,32.753,32.753,32.7443,32.753,59400.0
2014-06-16 14:50:00,37.38,37.38,37.34,37.34,46800.0,32.753,32.753,32.718,32.718,46800.0
2014-06-16 14:55:00,37.34,37.34,37.28,37.29,52000.0,32.718,32.718,32.6654,32.6742,52000.0
2014-06-16 15:00:00,37.29,37.29,37.24,37.27,76400.0,32.6742,32.6742,32.6304,32.6566,76400.0
2014-06-16 15:05:00,37.28,37.31,37.28,37.3,43200.0,32.6654,32.6917,32.6654,32.6829,43200.0
2014-06-16 15:10:00,37.3,37.31,37.25,37.25,70200.0,32.6829,32.6917,32.6391,32.6391,70200.0
2014-06-16 15:15:00,37.25,37.27,37.24,37.27,45200.0,32.6391,32.6566,32.6304,32.6566,45200.0
2014-06-16 15:20:00,37.26,37.29,37.24,37.24,72600.0,32.6479,32.6742,32.6304,32.6304,72600.0
2014-06-16 15:25:00,37.25,37.28,37.25,37.26,58600.0,32.6391,32.6654,32.6391,32.6479,58600.0
2014-06-16 15:30:00,37.26,37.27,37.24,37.26,67800.0,32.6479,32.6566,32.6304,32.6479,67800.0
2014-06-16 15:35:00,37.26,37.28,37.25,37.27,89600.0,32.6479,32.6654,32.6391,32.6566,89600.0
2014-06-16 15:40:00,37.27,37.29,37.27,37.29,79600.0,32.6566,32.6742,32.6566,32.6742,79600.0
2014-06-16 15:45:00,37.29,37.29,37.24,37.24,122800.0,32.6742,32.6742,32.6304,32.6304,122800.0
2014-06-16 15:50:00,37.25,37.27,37.24,37.26,125800.0,32.6391,32.6566,32.6304,32.6479,125800.0
2014-06-16 15:55:00,37.26,37.28,37.26,37.28,177600.0,32.6479,32.6654,32.6479,32.6654,177600.0
2014-06-17 09:30:00,37.38,37.38,37.25,37.25,203000.0,32.753,32.753,32.6391,32.6391,203000.0
2014-06-17 09:35:00,37.27,37.29,37.13,37.13,98600.0,32.6566,32.6742,32.534,32.534,98600.0
2014-06-17 09:40:00,37.13,37.21,37.13,37.2,90400.0,32.534,32.6041,32.534,32.5953,90400.0
2014-06-17 09:45:00,37.2,37.27,37.17,37.24,76600.0,32.5953,32.6566,32.569,32.6304,76600.0
2014-06-17 09:50:00,37.24,37.3,37.24,37.29,61600.0,32.6304,32.6829,32.6304,32.6742,61600.0
2014-06-17 09:55:00,37.3,37.31,37.27,37.3,61600.0,32.6829,32.6917,32.6566,32.6829,61600.0
2014-06-17 10:00:00,37.3,37.33,37.28,37.3,84000.0,32.6829,32.7092,32.6654,32.6829,84000.0
2014-06-17 10:05:00,37.3,37.38,37.29,37.38,97600.0,32.6829,32.753,32.6742,32.753,97600.0
2014-06-17 10:10:00,37.37,37.39,37.34,37.34,53400.0,32.7443,32.7618,32.718,32.718,53400.0
2014-06-17 10:15:00,37.33,37.37,37.33,37.35,46200.0,32.7092,32.7443,32.7092,32.7267,46200.0
2014-06-17 10:20:00,37.34,37.38,37.34,37.35,33600.0,32.718,32.753,32.718,32.7267,33600.0
2014-06-17 10:25:00,37.35,37.38,37.34,37.37,57000.0,32.7267,32.753,32.718,32.7443,57000.0
2014-06-17 10:30:00,37.37,37.37,37.31,37.31,37000.0,32.7443,32.7443,32.6917,32.6917,37000.0
2014-06-17 10:35:00,37.31,37.33,37.27,37.3,40000.0,32.6917,32.7092,32.6566,32.6829,40000.0
2014-06-17 10:40:00,37.29,37.3,37.27,37.28,24200.0,32.6742,32.6829,32.6566,32.6654,24200.0
2014-06-17 10:45:00,37.28,37.28,37.24,37.26,52600.0,32.6654,32.6654,32.6304,32.6479,52600.0
2014-06-17 10:50:00,37.26,37.27,37.22,37.27,57000.0,32.6479,32.6566,32.6128,32.6566,57000.0
2014-06-17 10:55:00,37.27,37.31,37.26,37.31,32400.0,32.6566,32.6917,32.6479,32.6917,32400.0
2014-06-17 11:00:00,37.3,37.35,37.3,37.33,35600.0,32.6829,32.7267,32.6829,32.7092,35600.0
2014-06-17 11:05:00,37.33,37.34,37.26,37.27,85400.0,32.7092,32.718,32.6479,32.6566,85400.0
2014-06-17 11:10:00,37.26,37.3,37.24,37.27,37400.0,32.6479,32.6829,32.6304,32.6566,37400.0
2014-06-17 11:15:00,37.27,37.37,37.27,37.37,41400.0,32.6566,32.7443,32.6566,32.7443,41400.0
2014-06-17 11:20:00,37.36,37.4,37.36,37.38,28600.0,32.7355,32.7705,32.7355,32.753,28600.0
2014-06-17 11:25:00,37.38,37.39,37.34,37.38,32800.0,32.753,32.7618,32.718,32.753,32800.0
2014-06-17 11:30:00,37.38,37.43,37.38,37.43,30400.0,32.753,32.7968,32.753,32.7968,30400.0
2014-06-17 11:35:00,37.43,37.52,37.43,37.48,89400.0,32.7968,32.8757,32.7968,32.8406,89400.0
2014-06-17 11:40:00,37.48,37.48,37.45,37.45,42800.0,32.8406,32.8406,32.8144,32.8144,42800.0
2014-06-17 11:45:00,37.46,37.49,37.45,37.49,25800.0,32.8231,32.8494,32.8144,32.8494,25800.0
2014-06-17 11:50:00,37.49,37.49,37.46,37.46,25800.0,32.8494,32.8494,32.8231,32.8231,25800.0
2014-06-17 11:55:00,37.46,37.48,37.46,37.47,22800.0,32.8231,32.8406,32.8231,32.8319,22800.0
2014-06-17 12:00:00,37.47,37.47,37.42,37.44,29200.0,32.8319,32.8319,32.7881,32.8056,29200.0
2014-06-17 12:05:00,37.44,37.44,37.42,37.43,27600.0,32.8056,32.8056,32.7881,32.7968,27600.0
2014-06-17 12:10:00,37.43,37.44,37.42,37.43,22000.0,32.7968,32.8056,32.7881,32.7968,22000.0
2014-06-17 12:15:00,37.43,37.44,37.41,37.42,27400.0,32.7968,32.8056,32.7793,32.7881,27400.0
2014-06-17 12:20:00,37.43,37.43,37.42,37.43,18400.0,32.7968,32.7968,32.7881,32.7968,18400.0
2014-06-17 12:25:00,37.42,37.44,37.4,37.4,42600.0,32.7881,32.8056,32.7705,32.7705,42600.0
2014-06-17 12:30:00,37.41,37.46,37.41,37.45,26400.0,32.7793,32.8231,32.7793,32.8144,26400.0
2014-06-17 12:35:00,37.45,37.48,37.44,37.47,21600.0,32.8144,32.8406,32.8056,32.8319,21600.0
2014-06-17 12:40:00,37.48,37.52,37.47,37.47,53200.0,32.8406,32.8757,32.8319,32.8319,53200.0
2014-06-17 12:45:00,37.47,37.48,37.45,37.47,41800.0,32.8319,32.8406,32.8144,32.8319,41800.0
2014-06-17 12:50:00,37.46,37.47,37.44,37.45,38800.0,32.8231,32.8319,32.8056,32.8144,38800.0
2014-06-17 12:55:00,37.45,37.47,37.45,37.45,25000.0,32.8144,32.8319,32.8144,32.8144,25000.0
2014-06-17 13:00:00,37.45,37.45,37.4,37.4,37200.0,32.8144,32.8144,32.7705,32.7705,37200.0
2014-06-17 13:05:00,37.4,37.41,37.38,37.4,93000.0,32.7705,32.7793,32.753,32.7705,93000.0
2014-06-17 13:10:00,37.39,37.4,37.38,37.4,81000.0,32.7618,32.7705,32.753,32.7705,81000.0
2014-06-17 13:15:00,37.4,37.43,37.39,37.43,92000.0,32.7705,32.7968,32.7618,32.7968,92000.0
2014-06-17 13:20:00,37.43,37.43,37.38,37.4,41000.0,32.7968,32.7968,32.753,32.7705,41000.0
2014-06-17 13:25:00,37.39,37.45,37.38,37.44,82800.0,32.7618,32.8144,32.753,32.8056,82800.0
2014-06-17 13:30:00,37.45,37.49,37.44,37.46,64400.0,32.8144,32.8494,32.8056,32.8231,64400.0
2014-06-17 13:35:00,37.45,37.46,37.43,37.45,65400.0,32.8144,32.8231,32.7968,32.8144,65400.0
2014-06-17 13:40:00,37.44,37.47,37.43,37.47,48200.0,32.8056,32.8319,32.7968,32.8319,48200.0
2014-06-17 13:45:00,37.47,37.49,37.45,37.45,66200.0,32.8319,32.8494,32.8144,32.8144,66200.0
2014-06-17 13:50:00,37.45,37.47,37.44,37.47,46400.0,32.8144,32.8319,32.8056,32.8319,46400.0
2014-06-17 13:55:00,37.47,37.5,37.47,37.49,27400.0,32.8319,32.8582,32.8319,32.8494,27400.0
2014-06-17 14:00:00,37.49,37.49,37.42,37.42,89200.0,32.8494,32.8494,32.7881,32.7881,89200.0
2014-06-17 14:05:00,37.42,37.45,37.42,37.44,34200.0,32.7881,32.8144,32.7881,32.8056,34200.0
2014-06-17 14:10:00,37.44,37.46,37.42,37.46,35200.0,32.8056,32.8231,32.7881,32.8231,35200.0
2014-06-17 14:15:00,37.46,37.48,37.45,37.48,33200.0,32.8231,32.8406,32.8144,32.8406,33200.0
2014-06-17 14:20:00,37.47,37.52,37.47,37.5,79000.0,32.8319,32.8757,32.8319,32.8582,79000.0
2014-06-17 14:25:00,37.49,37.49,37.47,37.48,53200.0,32.8494,32.8494,32.8319,32.8406,53200.0
2014-06-17 14:30:00,37.48,37.49,37.48,37.48,28400.0,32.8406,32.8494,32.8406,32.8406,28400.0
2014-06-17 14:35:00,37.48,37.49,37.48,37.49,46800.0,32.8406,32.8494,32.8406,32.8494,46800.0
2014-06-17 14:40:00,37.49,37.49,37.48,37.49,149600.0,32.8494,32.8494,32.8406,32.8494,149600.0
2014-06-17 14:45:00,37.49,37.52,37.49,37.49,69200.0,32.8494,32.8757,32.8494,32.8494,69200.0
2014-06-17 14:50:00,37.49,37.51,37.49,37.49,47200.0,32.8494,32.8669,32.8494,32.8494,47200.0
2014-06-17 14:55:00,37.5,37.52,37.49,37.51,122400.0,32.8582,32.8757,32.8494,32.8669,122400.0
2014-06-17 15:00:00,37.52,37.52,37.5,37.52,35600.0,32.8757,32.8757,32.8582,32.8757,35600.0
2014-06-17 15:05:00,37.52,37.52,37.49,37.52,45000.0,32.8757,32.8757,32.8494,32.8757,45000.0
2014-06-17 15:10:00,37.52,37.52,37.49,37.49,64800.0,32.8757,32.8757,32.8494,32.8494,64800.0
2014-06-17 15:15:00,37.49,37.5,37.48,37.48,70000.0,32.8494,32.8582,32.8406,32.8406,70000.0
2014-06-17 15:20:00,37.48,37.49,37.46,37.47,177000.0,32.8406,32.8494,32.8231,32.8319,177000.0
2014-06-17 15:25:00,37.47,37.48,37.45,37.47,77800.0,32.8319,32.8406,32.8144,32.8319,77800.0
2014-06-17 15:30:00,37.47,37.49,37.45,37.48,202800.0,32.8319,32.8494,32.8144,32.8406,202800.0
2014-06-17 15:35:00,37.48,37.5,37.48,37.49,130800.0,32.8406,32.8582,32.8406,32.8494,130800.0
2014-06-17 15:40:00,37.49,37.55,37.49,37.54,140000.0,32.8494,32.902,32.8494,32.8932,140000.0
2014-06-17 15:45:00,37.53,37.58,37.52,37.57,261400.0,32.8845,32.9283,32.8757,32.9195,261400.0
2014-06-17 15:50:00,37.57,37.57,37.5,37.52,134600.0,32.9195,32.9195,32.8582,32.8757,134600.0
2014-06-17 15:55:00,37.52,37.57,37.52,37.56,299000.0,32.8757,32.9195,32.8757,32.9107,299000.0
2014-06-18 09:30:00,37.62,37.65,37.4,37.46,225000.0,32.9633,32.9896,32.7705,32.8231,225000.0
2014-06-18 09:35:00,37.42,37.46,37.41,37.43,61800.0,32.7881,32.8231,32.7793,32.7968,61800.0
2014-06-18 09:40:00,37.43,37.47,37.4,37.43,64200.0,32.7968,32.8319,32.7705,32.7968,64200.0
2014-06-18 09:45:00,37.43,37.52,37.42,37.48,101000.0,32.7968,32.8757,32.7881,32.8406,101000.0
2014-06-18 09:50:00,37.48,37.51,37.43,37.46,59600.0,32.8406,32.8669,32.7968,32.8231,59600.0
2014-06-18 09:55:00,37.46,37.46,37.43,37.43,80000.0,32.8231,32.8231,32.7968,32.7968,80000.0
2014-06-18 10:00:00,37.44,37.46,37.43,37.44,61200.0,32.8056,32.8231,32.7968,32.8056,61200.0
2014-06-18 10:05:00,37.44,37.46,37.42,37.44,67800.0,32.8056,32.8231,32.7881,32.8056,67800.0
2014-06-18 10:10:00,37.44,37.44,37.4,37.43,94400.0,32.8056,32.8056,32.7705,32.7968,94400.0
2014-06-18 10:15:00,37.43,37.46,37.41,37.45,68200.0,32.7968,32.8231,32.7793,32.8144,68200.0
2014-06-18 10:20:00,37.45,37.46,37.43,37.46,51800.0,32.8144,32.8231,32.7968,32.8231,51800.0
2014-06-18 10:25:00,37.46,37.47,37.45,37.45,68800.0,32.8231,32.8319,32.8144,32.8144,68800.0
2014-06-18 10:30:00,37.45,37.47,37.45,37.46,60600.0,32.8144,32.8319,32.8144,32.8231,60600.0
2014-06-18 10:35:00,37.46,37.48,37.45,37.46,86000.0,32.8231,32.8406,32.8144,32.8231,86000.0
2014-06-18 10:40:00,37.46,37.46,37.44,37.46,54600.0,32.8231,32.8231,32.8056,32.8231,54600.0
2014-06-18 10:45:00,37.46,37.47,37.45,37.46,49000.0,32.8231,32.8319,32.8144,32.8231,49000.0
2014-06-18 10:50:00,37.47,37.49,37.46,37.49,41200.0,32.8319,32.8494,32.8231,32.8494,41200.0
2014-06-18 10:55:00,37.49,37.51,37.43,37.43,76800.0,32.8494,32.8669,32.7968,32.7968,76800.0
2014-06-18 11:00:00,37.43,37.48,37.41,37.48,68600.0,32.7968,32.8406,32.7793,32.8406,68600.0
2014-06-18 11:05:00,37.47,37.51,37.36,37.43,3064400.0,32.8319,32.8669,32.7355,32.7968,3064400.0
2014-06-18 11:10:00,37.42,37.49,37.41,37.48,66200.0,32.7881,32.8494,32.7793,32.8406,66200.0
2014-06-18 11:15:00,37.48,37.59,37.48,37.59,70600.0,32.8406,32.937,32.8406,32.937,70600.0
2014-06-18 11:20:00,37.59,37.6,37.57,37.59,51200.0,32.937,32.9458,32.9195,32.937,51200.0
2014-06-18 11:25:00,37.59,37.63,37.58,37.63,42200.0,32.937,32.9721,32.9283,32.9721,42200.0
2014-06-18 11:30:00,37.62,37.68,37.62,37.68,39800.0,32.9633,33.0159,32.9633,33.0159,39800.0
2014-06-18 11:35:00,37.68,37.71,37.63,37.63,61000.0,33.0159,33.0422,32.9721,32.9721,61000.0
2014-06-18 11:40:00,37.63,37.7,37.63,37.66,89600.0,32.9721,33.0334,32.9721,32.9984,89600.0
2014-06-18 11:45:00,37.66,37.71,37.64,37.67,111600.0,32.9984,33.0422,32.9808,33.0071,111600.0
2014-06-18 11:50:00,37.67,37.71,37.65,37.68,66200.0,33.0071,33.0422,32.9896,33.0159,66200.0
2014-06-18 11:55:00,37.68,37.71,37.68,37.7,28800.0,33.0159,33.0422,33.0159,33.0334,28800.0
2014-06-18 12:00:00,37.7,37.71,37.65,37.68,45400.0,33.0334,33.0422,32.9896,33.0159,45400.0
2014-06-18 12:05:00,37.68,37.72,37.67,37.72,22800.0,33.0159,33.0509,33.0071,33.0509,22800.0
2014-06-18 12:10:00,37.71,37.72,37.71,37.71,26400.0,33.0422,33.0509,33.0422,33.0422,26400.0
2014-06-18 12:15:00,37.71,37.73,37.69,37.71,38800.0,33.0422,33.0597,33.0247,33.0422,38800.0
2014-06-18 12:20:00,37.71,37.71,37.7,37.71,17000.0,33.0422,33.0422,33.0334,33.0422,17000.0
2014-06-18 12:25:00,37.71,37.71,37.66,37.68,29000.0,33.0422,33.0422,32.9984,33.0159,29000.0
2014-06-18 12:30:00,37.68,37.69,37.68,37.69,16400.0,33.0159,33.0247,33.0159,33.0247,16400.0
2014-06-18 12:35:00,37.69,37.7,37.67,37.7,43200.0,33.0247,33.0334,33.0071,33.0334,43200.0
2014-06-18 12:40:00,37.7,37.71,37.69,37.71,35200.0,33.0334,33.0422,33.0247,33.0422,35200.0
2014-06-18 12:45:00,37.7,37.74,37.7,37.73,106000.0,33.0334,33.0685,33.0334,33.0597,106000.0
2014-06-18 12:50:00,37.73,37.77,37.72,37.76,56800.0,33.0597,33.0947,33.0509,33.086,56800.0
2014-06-18 12:55:00,37.76,37.8,37.76,37.8,20200.0,33.086,33.121,33.086,33.121,20200.0
2014-06-18 13:00:00,37.8,37.8,37.77,37.77,52400.0,33.121,33.121,33.0947,33.0947,52400.0
2014-06-18 13:05:00,37.77,37.79,37.77,37.77,41200.0,33.0947,33.1123,33.0947,33.0947,41200.0
2014-06-18 13:10:00,37.78,37.8,37.77,37.78,30000.0,33.1035,33.121,33.0947,33.1035,30000.0
2014-06-18 13:15:00,37.78,37.79,37.78,37.78,8800.0,33.1035,33.1123,33.1035,33.1035,8800.0
2014-06-18 13:20:00,37.79,37.8,37.78,37.8,28200.0,33.1123,33.121,33.1035,33.121,28200.0
2014-06-18 13:25:00,37.8,37.81,37.79,37.79,37400.0,33.121,33.1298,33.1123,33.1123,37400.0
2014-06-18 13:30:00,37.79,37.79,37.74,37.76,47600.0,33.1123,33.1123,33.0685,33.086,47600.0
2014-06-18 13:35:00,37.75,37.76,37.74,37.74,37400.0,33.0772,33.086,33.0685,33.0685,37400.0
2014-06-18 13:40:00,37.74,37.74,37.72,37.74,67000.0,33.0685,33.0685,33.0509,33.0685,67000.0
2014-06-18 13:45:00,37.74,37.76,37.74,37.76,23600.0,33.0685,33.086,33.0685,33.086,23600.0
2014-06-18 13:50:00,37.76,37.82,37.76,37.8,55800.0,33.086,33.1386,33.086,33.121,55800.0
2014-06-18 13:55:00,37.8,37.8,37.77,37.77,28800.0,33.121,33.121,33.0947,33.0947,28800.0
2014-06-18 14:00:00,37.77,37.99,37.69,37.88,219200.0,33.0947,33.2875,33.0247,33.1911,219200.0
2014-06-18 14:05:00,37.88,37.88,37.76,37.87,92000.0,33.1911,33.1911,33.086,33.1824,92000.0
2014-06-18 14:10:00,37.87,37.93,37.86,37.92,78400.0,33.1824,33.2349,33.1736,33.2262,78400.0
2014-06-18 14:15:00,37.92,37.93,37.88,37.89,107000.0,33.2262,33.2349,33.1911,33.1999,107000.0
2014-06-18 14:20:00,37.89,37.96,37.89,37.92,60600.0,33.1999,33.2612,33.1999,33.2262,60600.0
2014-06-18 14:25:00,37.92,37.95,37.92,37.94,71400.0,33.2262,33.2525,33.2262,33.2437,71400.0
2014-06-18 14:30:00,37.94,37.99,37.94,37.96,99400.0,33.2437,33.2875,33.2437,33.2612,99400.0
2014-06-18 14:35:00,37.96,37.97,37.91,37.94,76600.0,33.2612,33.27,33.2174,33.2437,76600.0
2014-06-18 14:40:00,37.94,37.95,37.88,37.9,55800.0,33.2437,33.2525,33.1911,33.2087,55800.0
2014-06-18 14:45:00,37.9,37.92,37.89,37.91,48200.0,33.2087,33.2262,33.1999,33.2174,48200.0
2014-06-18 14:50:00,37.92,37.96,37.92,37.95,73600.0,33.2262,33.2612,33.2262,33.2525,73600.0
2014-06-18 14:55:00,37.95,38.0,37.95,37.98,88400.0,33.2525,33.2963,33.2525,33.2788,88400.0
2014-06-18 15:00:00,37.97,38.02,37.95,38.02,102000.0,33.27,33.3138,33.2525,33.3138,102000.0
2014-06-18 15:05:00,38.02,38.07,38.02,38.05,107400.0,33.3138,33.3576,33.3138,33.3401,107400.0
2014-06-18 15:10:00,38.05,38.05,37.96,38.0,96200.0,33.3401,33.3401,33.2612,33.2963,96200.0
2014-06-18 15:15:00,38.0,38.05,37.99,38.04,74800.0,33.2963,33.3401,33.2875,33.3313,74800.0
2014-06-18 15:20:00,38.04,38.04,37.99,38.01,89000.0,33.3313,33.3313,33.2875,33.305,89000.0
2014-06-18 15:25:00,38.01,38.06,37.99,38.04,101800.0,33.305,33.3489,33.2875,33.3313,101800.0
2014-06-18 15:30:00,38.04,38.06,38.03,38.05,90600.0,33.3313,33.3489,33.3226,33.3401,90600.0
2014-06-18 15:35:00,38.05,38.08,38.02,38.07,116000.0,33.3401,33.3664,33.3138,33.3576,116000.0
2014-06-18 15:40:00,38.08,38.13,38.06,38.13,159600.0,33.3664,33.4102,33.3489,33.4102,159600.0
2014-06-18 15:45:00,38.12,38.18,38.1,38.11,303400.0,33.4014,33.454,33.3839,33.3927,303400.0
2014-06-18 15:50:00,38.12,38.12,38.1,38.1,162400.0,33.4014,33.4014,33.3839,33.3839,162400.0
2014-06-18 15:55:00,38.1,38.12,38.1,38.1,331000.0,33.3839,33.4014,33.3839,33.3839,331000.0
2014-06-19 09:30:00,38.19,38.22,38.03,38.07,180800.0,33.4628,33.489,33.3226,33.3576,180800.0
2014-06-19 09:35:00,38.07,38.23,38.05,38.12,88400.0,33.3576,33.4978,33.3401,33.4014,88400.0
2014-06-19 09:40:00,38.12,38.21,38.11,38.19,45000.0,33.4014,33.4803,33.3927,33.4628,45000.0
2014-06-19 09:45:00,38.19,38.2,38.13,38.16,54600.0,33.4628,33.4715,33.4102,33.4365,54600.0
2014-06-19 09:50:00,38.16,38.16,38.06,38.07,70800.0,33.4365,33.4365,33.3489,33.3576,70800.0
2014-06-19 09:55:00,38.06,38.06,37.99,38.03,81600.0,33.3489,33.3489,33.2875,33.3226,81600.0
2014-06-19 10:00:00,38.04,38.1,38.04,38.05,58200.0,33.3313,33.3839,33.3313,33.3401,58200.0
2014-06-19 10:05:00,38.05,38.06,38.02,38.05,32400.0,33.3401,33.3489,33.3138,33.3401,32400.0
2014-06-19 10:10:00,38.02,38.05,38.01,38.01,34800.0,33.3138,33.3401,33.305,33.305,34800.0
2014-06-19 10:15:00,38.01,38.03,37.96,37.96,30800.0,33.305,33.3226,33.2612,33.2612,30800.0
2014-06-19 10:20:00,37.96,37.96,37.9,37.9,27000.0,33.2612,33.2612,33.2087,33.2087,27000.0
2014-06-19 10:25:00,37.9,37.92,37.88,37.9,56200.0,33.2087,33.2262,33.1911,33.2087,56200.0
2014-06-19 10:30:00,37.91,37.91,37.85,37.85,48800.0,33.2174,33.2174,33.1648,33.1648,48800.0
2014-06-19 10:35:00,37.85,37.87,37.83,37.85,86400.0,33.1648,33.1824,33.1473,33.1648,86400.0
2014-06-19 10:40:00,37.85,37.89,37.85,37.88,32200.0,33.1648,33.1999,33.1648,33.1911,32200.0
2014-06-19 10:45:00,37.88,37.91,37.88,37.9,19000.0,33.1911,33.2174,33.1911,33.2087,19000.0
2014-06-19 10:50:00,37.9,37.9,37.85,37.85,22000.0,33.2087,33.2087,33.1648,33.1648,22000.0
2014-06-19 10:55:00,37.85,37.86,37.83,37.83,53600.0,33.1648,33.1736,33.1473,33.1473,53600.0
2014-06-19 11:00:00,37.83,37.85,37.8,37.8,43600.0,33.1473,33.1648,33.121,33.121,43600.0
2014-06-19 11:05:00,37.8,37.8,37.75,37.75,45400.0,33.121,33.121,33.0772,33.0772,45400.0
2014-06-19 11:10:00,37.76,37.76,37.73,37.73,45400.0,33.086,33.086,33.0597,33.0597,45400.0
2014-06-19 11:15:00,37.74,37.77,37.73,37.74,35000.0,33.0685,33.0947,33.0597,33.0685,35000.0
2014-06-19 11:20:00,37.75,37.75,37.67,37.68,151400.0,33.0772,33.0772,33.0071,33.0159,151400.0
2014-06-19 11:25:00,37.68,37.73,37.66,37.7,63600.0,33.0159,33.0597,32.9984,33.0334,63600.0
2014-06-19 11:30:00,37.7,37.7,37.67,37.7,51200.0,33.0334,33.0334,33.0071,33.0334,51200.0
2014-06-19 11:35:00,37.69,37.7,37.68,37.69,44800.0,33.0247,33.0334,33.0159,33.0247,44800.0
2014-06-19 11:40:00,37.69,37.73,37.68,37.7,34400.0,33.0247,33.0597,33.0159,33.0334,34400.0
2014-06-19 11:45:00,37.71,37.74,37.71,37.74,32000.0,33.0422,33.0685,33.0422,33.0685,32000.0
2014-06-19 11:50:00,37.74,37.74,37.7,37.71,32800.0,33.0685,33.0685,33.0334,33.0422,32800.0
2014-06-19 11:55:00,37.7,37.72,37.7,37.71,42000.0,33.0334,33.0509,33.0334,33.0422,42000.0
2014-06-19 12:00:00,37.71,37.73,37.7,37.72,35200.0,33.0422,33.0597,33.0334,33.0509,35200.0
2014-06-19 12:05:00,37.72,37.74,37.71,37.74,33800.0,33.0509,33.0685,33.0422,33.0685,33800.0
2014-06-19 12:10:00,37.74,37.74,37.72,37.72,27600.0,33.0685,33.0685,33.0509,33.0509,27600.0
2014-06-19 12:15:00,37.72,37.73,37.72,37.72,25400.0,33.0509,33.0597,33.0509,33.0509,25400.0
2014-06-19 12:20:00,37.73,37.73,37.72,37.73,27000.0,33.0597,33.0597,33.0509,33.0597,27000.0
2014-06-19 12:25:00,37.74,37.74,37.74,37.74,21600.0,33.0685,33.0685,33.0685,33.0685,21600.0
2014-06-19 12:30:00,37.73,37.74,37.73,37.73,30000.0,33.0597,33.0685,33.0597,33.0597,30000.0
2014-06-19 12:35:00,37.73,37.74,37.72,37.72,19800.0,33.0597,33.0685,33.0509,33.0509,19800.0
2014-06-19 12:40:00,37.73,37.74,37.72,37.72,24000.0,33.0597,33.0685,33.0509,33.0509,24000.0
2014-06-19 12:45:00,37.72,37.73,37.7,37.71,30000.0,33.0509,33.0597,33.0334,33.0422,30000.0
2014-06-19 12:50:00,37.71,37.71,37.68,37.68,30400.0,33.0422,33.0422,33.0159,33.0159,30400.0
2014-06-19 12:55:00,37.68,37.7,37.68,37.68,27800.0,33.0159,33.0334,33.0159,33.0159,27800.0
2014-06-19 13:00:00,37.68,37.68,37.66,37.66,37400.0,33.0159,33.0159,32.9984,32.9984,37400.0
2014-06-19 13:05:00,37.66,37.66,37.65,37.66,12800.0,32.9984,32.9984,32.9896,32.9984,12800.0
2014-06-19 13:10:00,37.65,37.66,37.61,37.63,43400.0,32.9896,32.9984,32.9546,32.9721,43400.0
2014-06-19 13:15:00,37.62,37.63,37.6,37.6,29000.0,32.9633,32.9721,32.9458,32.9458,29000.0
2014-06-19 13:20:00,37.61,37.64,37.6,37.64,19600.0,32.9546,32.9808,32.9458,32.9808,19600.0
2014-06-19 13:25:00,37.65,37.65,37.63,37.65,15400.0,32.9896,32.9896,32.9721,32.9896,15400.0
2014-06-19 13:30:00,37.64,37.65,37.62,37.63,43000.0,32.9808,32.9896,32.9633,32.9721,43000.0
2014-06-19 13:35:00,37.63,37.66,37.62,37.62,33600.0,32.9721,32.9984,32.9633,32.9633,33600.0
2014-06-19 13:40:00,37.62,37.63,37.62,37.62,19400.0,32.9633,32.9721,32.9633,32.9633,19400.0
2014-06-19 13:45:00,37.62,37.66,37.62,37.66,37600.0,32.9633,32.9984,32.9633,32.9984,37600.0
2014-06-19 13:50:00,37.65,37.68,37.65,37.67,41200.0,32.9896,33.0159,32.9896,33.0071,41200.0
2014-06-19 13:55:00,37.66,37.67,37.63,37.66,43000.0,32.9984,33.0071,32.9721,32.9984,43000.0
2014-06-19 14:00:00,37.65,37.65,37.63,37.64,26400.0,32.9896,32.9896,32.9721,32.9808,26400.0
2014-06-19 14:05:00,37.65,37.65,37.63,37.63,32800.0,32.9896,32.9896,32.9721,32.9721,32800.0
2014-06-19 14:10:00,37.63,37.65,37.63,37.65,45400.0,32.9721,32.9896,32.9721,32.9896,45400.0
2014-06-19 14:15:00,37.65,37.66,37.65,37.66,9000.0,32.9896,32.9984,32.9896,32.9984,9000.0
2014-06-19 14:20:00,37.65,37.68,37.65,37.68,37800.0,32.9896,33.0159,32.9896,33.0159,37800.0
2014-06-19 14:25:00,37.68,37.7,37.68,37.69,63800.0,33.0159,33.0334,33.0159,33.0247,63800.0
2014-06-19 14:30:00,37.69,37.69,37.65,37.66,57400.0,33.0247,33.0247,32.9896,32.9984,57400.0
2014-06-19 14:35:00,37.66,37.66,37.65,37.65,25200.0,32.9984,32.9984,32.9896,32.9896,25200.0
2014-06-19 14:40:00,37.66,37.66,37.65,37.65,32600.0,32.9984,32.9984,32.9896,32.9896,32600.0
2014-06-19 14:45:00,37.65,37.67,37.65,37.67,45800.0,32.9896,33.0071,32.9896,33.0071,45800.0
2014-06-19 14:50:00,37.67,37.68,37.66,37.67,31400.0,33.0071,33.0159,32.9984,33.0071,31400.0
2014-06-19 14:55:00,37.67,37.69,37.67,37.67,30000.0,33.0071,33.0247,33.0071,33.0071,30000.0
2014-06-19 15:00:00,37.67,37.69,37.67,37.69,28200.0,33.0071,33.0247,33.0071,33.0247,28200.0
2014-06-19 15:05:00,37.69,37.7,37.68,37.7,15200.0,33.0247,33.0334,33.0159,33.0334,15200.0
2014-06-19 15:10:00,37.7,37.74,37.69,37.74,82200.0,33.0334,33.0685,33.0247,33.0685,82200.0
2014-06-19 15:15:00,37.74,37.76,37.74,37.76,47000.0,33.0685,33.086,33.0685,33.086,47000.0
2014-06-19 15:20:00,37.76,37.77,37.75,37.77,42600.0,33.086,33.0947,33.0772,33.0947,42600.0
2014-06-19 15:25:00,37.77,37.77,37.76,37.77,34000.0,33.0947,33.0947,33.086,33.0947,34000.0
2014-06-19 15:30:00,37.77,37.78,37.77,37.77,62200.0,33.0947,33.1035,33.0947,33.0947,62200.0
2014-06-19 15:35:00,37.77,37.81,37.77,37.8,117800.0,33.0947,33.1298,33.0947,33.121,117800.0
2014-06-19 15:40:00,37.81,37.82,37.8,37.81,105000.0,33.1298,33.1386,33.121,33.1298,105000.0
2014-06-19 15:45:00,37.81,37.82,37.78,37.79,100000.0,33.1298,33.1386,33.1035,33.1123,100000.0
2014-06-19 15:50:00,37.79,37.82,37.78,37.8,121800.0,33.1123,33.1386,33.1035,33.121,121800.0
2014-06-19 15:55:00,37.8,37.84,37.79,37.82,264000.0,33.121,33.1561,33.1123,33.1386,264000.0
2014-06-20 09:30:00,38.08,38.08,37.92,37.94,3743400.0,33.3664,33.3664,33.2262,33.2437,3743400.0
2014-06-20 09:35:00,37.93,37.95,37.87,37.91,47800.0,33.2349,33.2525,33.1824,33.2174,47800.0
2014-06-20 09:40:00,37.9,37.93,37.84,37.85,91800.0,33.2087,33.2349,33.1561,33.1648,91800.0
2014-06-20 09:45:00,37.84,37.85,37.8,37.84,99600.0,33.1561,33.1648,33.121,33.1561,99600.0
2014-06-20 09:50:00,37.84,37.85,37.77,37.79,63800.0,33.1561,33.1648,33.0947,33.1123,63800.0
2014-06-20 09:55:00,37.78,37.82,37.73,37.73,78400.0,33.1035,33.1386,33.0597,33.0597,78400.0
2014-06-20 10:00:00,37.73,37.76,37.67,37.71,95800.0,33.0597,33.086,33.0071,33.0422,95800.0
2014-06-20 10:05:00,37.71,37.74,37.7,37.72,53400.0,33.0422,33.0685,33.0334,33.0509,53400.0
2014-06-20 10:10:00,37.72,37.77,37.72,37.76,48000.0,33.0509,33.0947,33.0509,33.086,48000.0
2014-06-20 10:15:00,37.76,37.79,37.69,37.7,70600.0,33.086,33.1123,33.0247,33.0334,70600.0
2014-06-20 10:20:00,37.7,37.73,37.69,37.72,111800.0,33.0334,33.0597,33.0247,33.0509,111800.0
2014-06-20 10:25:00,37.71,37.76,37.7,37.76,77200.0,33.0422,33.086,33.0334,33.086,77200.0
2014-06-20 10:30:00,37.75,37.77,37.74,37.76,33800.0,33.0772,33.0947,33.0685,33.086,33800.0
2014-06-20 10:35:00,37.74,37.82,37.74,37.77,83200.0,33.0685,33.1386,33.0685,33.0947,83200.0
2014-06-20 10:40:00,37.8,37.82,37.77,37.77,73000.0,33.121,33.1386,33.0947,33.0947,73000.0
2014-06-20 10:45:00,37.77,37.81,37.77,37.8,67600.0,33.0947,33.1298,33.0947,33.121,67600.0
2014-06-20 10:50:00,37.79,37.82,37.79,37.81,77800.0,33.1123,33.1386,33.1123,33.1298,77800.0
2014-06-20 10:55:00,37.8,37.85,37.8,37.85,64800.0,33.121,33.1648,33.121,33.1648,64800.0
2014-06-20 11:00:00,37.84,37.92,37.84,37.9,41000.0,33.1561,33.2262,33.1561,33.2087,41000.0
2014-06-20 11:05:00,37.9,37.9,37.85,37.88,30600.0,33.2087,33.2087,33.1648,33.1911,30600.0
2014-06-20 11:10:00,37.88,37.9,37.83,37.83,57000.0,33.1911,33.2087,33.1473,33.1473,57000.0
2014-06-20 11:15:00,37.83,37.85,37.83,37.83,25800.0,33.1473,33.1648,33.1473,33.1473,25800.0
2014-06-20 11:20:00,37.83,37.84,37.8,37.81,22800.0,33.1473,33.1561,33.121,33.1298,22800.0
2014-06-20 11:25:00,37.81,37.82,37.76,37.77,31600.0,33.1298,33.1386,33.086,33.0947,31600.0
2014-06-20 11:30:00,37.77,37.8,37.77,37.79,31000.0,33.0947,33.121,33.0947,33.1123,31000.0
2014-06-20 11:35:00,37.79,37.81,37.77,37.77,96800.0,33.1123,33.1298,33.0947,33.0947,96800.0
2014-06-20 11:40:00,37.77,37.8,37.77,37.79,12400.0,33.0947,33.121,33.0947,33.1123,12400.0
2014-06-20 11:45:00,37.79,37.79,37.76,37.77,22000.0,33.1123,33.1123,33.086,33.0947,22000.0
2014-06-20 11:50:00,37.77,37.77,37.72,37.73,34000.0,33.0947,33.0947,33.0509,33.0597,34000.0
2014-06-20 11:55:00,37.73,37.73,37.71,37.73,19200.0,33.0597,33.0597,33.0422,33.0597,19200.0
2014-06-20 12:00:00,37.72,37.76,37.72,37.72,18600.0,33.0509,33.086,33.0509,33.0509,18600.0
2014-06-20 12:05:00,37.72,37.74,37.68,37.71,31200.0,33.0509,33.0685,33.0159,33.0422,31200.0
2014-06-20 12:10:00,37.7,37.73,37.68,37.69,26400.0,33.0334,33.0597,33.0159,33.0247,26400.0
2014-06-20 12:15:00,37.69,37.69,37.67,37.68,22600.0,33.0247,33.0247,33.0071,33.0159,22600.0
2014-06-20 12:20:00,37.69,37.71,37.67,37.68,123000.0,33.0247,33.0422,33.0071,33.0159,123000.0
2014-06-20 12:25:00,37.68,37.69,37.67,37.68,93200.0,33.0159,33.0247,33.0071,33.0159,93200.0
2014-06-20 12:30:00,37.69,37.72,37.68,37.72,21200.0,33.0247,33.0509,33.0159,33.0509,21200.0
2014-06-20 12:35:00,37.72,37.74,37.69,37.69,20000.0,33.0509,33.0685,33.0247,33.0247,20000.0
2014-06-20 12:40:00,37.69,37.74,37.69,37.73,15400.0,33.0247,33.0685,33.0247,33.0597,15400.0
2014-06-20 12:45:00,37.73,37.77,37.73,37.77,11800.0,33.0597,33.0947,33.0597,33.0947,11800.0
2014-06-20 12:50:00,37.77,37.77,37.73,37.75,16800.0,33.0947,33.0947,33.0597,33.0772,16800.0
2014-06-20 12:55:00,37.76,37.8,37.76,37.79,17800.0,33.086,33.121,33.086,33.1123,17800.0
2014-06-20 13:00:00,37.79,37.79,37.71,37.71,38000.0,33.1123,33.1123,33.0422,33.0422,38000.0
2014-06-20 13:05:00,37.71,37.74,37.71,37.71,17000.0,33.0422,33.0685,33.0422,33.0422,17000.0
2014-06-20 13:10:00,37.71,37.72,37.69,37.71,20600.0,33.0422,33.0509,33.0247,33.0422,20600.0
2014-06-20 13:15:00,37.71,37.72,37.68,37.7,19600.0,33.0422,33.0509,33.0159,33.0334,19600.0
2014-06-20 13:20:00,37.71,37.71,37.68,37.69,37800.0,33.0422,33.0422,33.0159,33.0247,37800.0
2014-06-20 13:25:00,37.69,37.7,37.67,37.69,22400.0,33.0247,33.0334,33.0071,33.0247,22400.0
2014-06-20 13:30:00,37.69,37.69,37.68,37.68,14200.0,33.0247,33.0247,33.0159,33.0159,14200.0
2014-06-20 13:35:00,37.68,37.69,37.68,37.69,21800.0,33.0159,33.0247,33.0159,33.0247,21800.0
2014-06-20 13:40:00,37.69,37.69,37.65,37.66,46400.0,33.0247,33.0247,32.9896,32.9984,46400.0
2014-06-20 13:45:00,37.66,37.68,37.65,37.68,16800.0,32.9984,33.0159,32.9896,33.0159,16800.0
2014-06-20 13:50:00,37.69,37.69,37.67,37.68,33400.0,33.0247,33.0247,33.0071,33.0159,33400.0
2014-06-20 13:55:00,37.68,37.73,37.68,37.73,84800.0,33.0159,33.0597,33.0159,33.0597,84800.0
2014-06-20 14:00:00,37.73,37.74,37.71,37.71,40600.0,33.0597,33.0685,33.0422,33.0422,40600.0
2014-06-20 14:05:00,37.72,37.73,37.71,37.71,22000.0,33.0509,33.0597,33.0422,33.0422,22000.0
2014-06-20 14:10:00,37.71,37.74,37.71,37.73,18200.0,33.0422,33.0685,33.0422,33.0597,18200.0
2014-06-20 14:15:00,37.73,37.74,37.72,37.74,14800.0,33.0597,33.0685,33.0509,33.0685,14800.0
2014-06-20 14:20:00,37.74,37.74,37.72,37.73,21600.0,33.0685,33.0685,33.0509,33.0597,21600.0
2014-06-20 14:25:00,37.73,37.73,37.7,37.72,16200.0,33.0597,33.0597,33.0334,33.0509,16200.0
2014-06-20 14:30:00,37.72,37.74,37.71,37.72,30000.0,33.0509,33.0685,33.0422,33.0509,30000.0
2014-06-20 14:35:00,37.72,37.73,37.72,37.73,46800.0,33.0509,33.0597,33.0509,33.0597,46800.0
2014-06-20 14:40:00,37.73,37.73,37.7,37.73,25400.0,33.0597,33.0597,33.0334,33.0597,25400.0
2014-06-20 14:45:00,37.73,37.73,37.72,37.73,16400.0,33.0597,33.0597,33.0509,33.0597,16400.0
2014-06-20 14:50:00,37.73,37.73,37.72,37.72,29400.0,33.0597,33.0597,33.0509,33.0509,29400.0
2014-06-20 14:55:00,37.72,37.74,37.72,37.73,31800.0,33.0509,33.0685,33.0509,33.0597,31800.0
2014-06-20 15:00:00,37.73,37.74,37.73,37.74,20800.0,33.0597,33.0685,33.0597,33.0685,20800.0
2014-06-20 15:05:00,37.73,37.74,37.73,37.73,28200.0,33.0597,33.0685,33.0597,33.0597,28200.0
2014-06-20 15:10:00,37.74,37.74,37.72,37.74,79200.0,33.0685,33.0685,33.0509,33.0685,79200.0
2014-06-20 15:15:00,37.74,37.74,37.71,37.71,151800.0,33.0685,33.0685,33.0422,33.0422,151800.0
2014-06-20 15:20:00,37.71,37.72,37.7,37.7,76800.0,33.0422,33.0509,33.0334,33.0334,76800.0
2014-06-20 15:25:00,37.71,37.71,37.68,37.68,71400.0,33.0422,33.0422,33.0159,33.0159,71400.0
2014-06-20 15:30:00,37.68,37.69,37.67,37.67,131200.0,33.0159,33.0247,33.0071,33.0071,131200.0
2014-06-20 15:35:00,37.67,37.68,37.63,37.63,156400.0,33.0071,33.0159,32.9721,32.9721,156400.0
2014-06-20 15:40:00,37.63,37.64,37.63,37.63,108600.0,32.9721,32.9808,32.9721,32.9721,108600.0
2014-06-20 15:45:00,37.63,37.64,37.62,37.62,219400.0,32.9721,32.9808,32.9633,32.9633,219400.0
2014-06-20 15:50:00,37.63,37.64,37.58,37.59,447800.0,32.9721,32.9808,32.9283,32.937,447800.0
2014-06-20 15:55:00,37.59,37.6,37.52,37.55,955600.0,32.937,32.9458,32.8757,32.902,955600.0
2014-06-23 09:30:00,37.55,37.6,37.41,37.45,321200.0,32.902,32.9458,32.7793,32.8144,321200.0
2014-06-23 09:35:00,37.41,37.49,37.37,37.46,160000.0,32.7793,32.8494,32.7443,32.8231,160000.0
2014-06-23 09:40:00,37.47,37.49,37.4,37.44,139800.0,32.8319,32.8494,32.7705,32.8056,139800.0
2014-06-23 09:45:00,37.43,37.43,37.28,37.3,290400.0,32.7968,32.7968,32.6654,32.6829,290400.0
2014-06-23 09:50:00,37.3,37.34,37.27,37.34,88600.0,32.6829,32.718,32.6566,32.718,88600.0
2014-06-23 09:55:00,37.34,37.42,37.31,37.41,157600.0,32.718,32.7881,32.6917,32.7793,157600.0
2014-06-23 10:00:00,37.41,37.43,37.3,37.34,142800.0,32.7793,32.7968,32.6829,32.718,142800.0
2014-06-23 10:05:00,37.34,37.37,37.31,37.37,108600.0,32.718,32.7443,32.6917,32.7443,108600.0
2014-06-23 10:10:00,37.37,37.42,37.29,37.33,178000.0,32.7443,32.7881,32.6742,32.7092,178000.0
2014-06-23 10:15:00,37.33,37.39,37.32,37.37,67800.0,32.7092,32.7618,32.7005,32.7443,67800.0
2014-06-23 10:20:00,37.37,37.38,37.32,37.32,85800.0,32.7443,32.753,32.7005,32.7005,85800.0
2014-06-23 10:25:00,37.32,37.33,37.23,37.24,140800.0,32.7005,32.7092,32.6216,32.6304,140800.0
2014-06-23 10:30:00,37.25,37.32,37.25,37.3,99200.0,32.6391,32.7005,32.6391,32.6829,99200.0
2014-06-23 10:35:00,37.3,37.3,37.22,37.23,127200.0,32.6829,32.6829,32.6128,32.6216,127200.0
2014-06-23 10:40:00,37.23,37.28,37.2,37.24,120200.0,32.6216,32.6654,32.5953,32.6304,120200.0
2014-06-23 10:45:00,37.25,37.27,37.24,37.24,89600.0,32.6391,32.6566,32.6304,32.6304,89600.0
2014-06-23 10:50:00,37.24,37.25,37.22,37.24,108400.0,32.6304,32.6391,32.6128,32.6304,108400.0
2014-06-23 10:55:00,37.24,37.3,37.24,37.3,81800.0,32.6304,32.6829,32.6304,32.6829,81800.0
2014-06-23 11:00:00,37.29,37.35,37.28,37.35,75000.0,32.6742,32.7267,32.6654,32.7267,75000.0
2014-06-23 11:05:00,37.35,37.35,37.32,37.34,53800.0,32.7267,32.7267,32.7005,32.718,53800.0
2014-06-23 11:10:00,37.34,37.38,37.34,37.38,169400.0,32.718,32.753,32.718,32.753,169400.0
2014-06-23 11:15:00,37.37,37.38,37.34,37.37,74800.0,32.7443,32.753,32.718,32.7443,74800.0
2014-06-23 11:20:00,37.37,37.41,37.35,37.41,104600.0,32.7443,32.7793,32.7267,32.7793,104600.0
2014-06-23 11:25:00,37.41,37.41,37.38,37.38,96200.0,32.7793,32.7793,32.753,32.753,96200.0
2014-06-23 11:30:00,37.39,37.45,37.38,37.45,86800.0,32.7618,32.8144,32.753,32.8144,86800.0
2014-06-23 11:35:00,37.45,37.45,37.41,37.42,67200.0,32.8144,32.8144,32.7793,32.7881,67200.0
2014-06-23 11:40:00,37.42,37.48,37.41,37.44,51200.0,32.7881,32.8406,32.7793,32.8056,51200.0
2014-06-23 11:45:00,37.44,37.45,37.41,37.42,42400.0,32.8056,32.8144,32.7793,32.7881,42400.0
2014-06-23 11:50:00,37.42,37.43,37.39,37.4,84200.0,32.7881,32.7968,32.7618,32.7705,84200.0
2014-06-23 11:55:00,37.4,37.42,37.4,37.42,31200.0,32.7705,32.7881,32.7705,32.7881,31200.0
2014-06-23 12:00:00,37.42,37.47,37.41,37.47,35400.0,32.7881,32.8319,32.7793,32.8319,35400.0
2014-06-23 12:05:00,37.47,37.5,37.47,37.49,59000.0,32.8319,32.8582,32.8319,32.8494,59000.0
2014-06-23 12:10:00,37.49,37.52,37.49,37.52,36800.0,32.8494,32.8757,32.8494,32.8757,36800.0
2014-06-23 12:15:00,37.52,37.54,37.52,37.54,28400.0,32.8757,32.8932,32.8757,32.8932,28400.0
2014-06-23 12:20:00,37.54,37.54,37.51,37.53,45000.0,32.8932,32.8932,32.8669,32.8845,45000.0
2014-06-23 12:25:00,37.53,37.54,37.51,37.53,37800.0,32.8845,32.8932,32.8669,32.8845,37800.0
2014-06-23 12:30:00,37.54,37.56,37.52,37.56,47000.0,32.8932,32.9107,32.8757,32.9107,47000.0
2014-06-23 12:35:00,37.56,37.57,37.55,37.56,44000.0,32.9107,32.9195,32.902,32.9107,44000.0
2014-06-23 12:40:00,37.56,37.56,37.54,37.55,49800.0,32.9107,32.9107,32.8932,32.902,49800.0
2014-06-23 12:45:00,37.55,37.56,37.54,37.56,43200.0,32.902,32.9107,32.8932,32.9107,43200.0
2014-06-23 12:50:00,37.56,37.59,37.55,37.59,33800.0,32.9107,32.937,32.902,32.937,33800.0
2014-06-23 12:55:00,37.59,37.59,37.56,37.57,47400.0,32.937,32.937,32.9107,32.9195,47400.0
2014-06-23 13:00:00,37.56,37.58,37.56,37.58,32000.0,32.9107,32.9283,32.9107,32.9283,32000.0
2014-06-23 13:05:00,37.58,37.6,37.58,37.6,51400.0,32.9283,32.9458,32.9283,32.9458,51400.0
2014-06-23 13:10:00,37.6,37.6,37.58,37.59,34200.0,32.9458,32.9458,32.9283,32.937,34200.0
2014-06-23 13:15:00,37.59,37.59,37.53,37.54,95000.0,32.937,32.937,32.8845,32.8932,95000.0
2014-06-23 13:20:00,37.52,37.56,37.51,37.55,52600.0,32.8757,32.9107,32.8669,32.902,52600.0
2014-06-23 13:25:00,37.55,37.58,37.53,37.57,87400.0,32.902,32.9283,32.8845,32.9195,87400.0
2014-06-23 13:30:00,37.57,37.62,37.57,37.62,142800.0,32.9195,32.9633,32.9195,32.9633,142800.0
2014-06-23 13:35:00,37.62,37.66,37.61,37.66,78600.0,32.9633,32.9984,32.9546,32.9984,78600.0
2014-06-23 13:40:00,37.65,37.7,37.65,37.7,74200.0,32.9896,33.0334,32.9896,33.0334,74200.0
2014-06-23 13:45:00,37.69,37.72,37.69,37.71,73400.0,33.0247,33.0509,33.0247,33.0422,73400.0
2014-06-23 13:50:00,37.71,37.75,37.71,37.74,57800.0,33.0422,33.0772,33.0422,33.0685,57800.0
2014-06-23 13:55:00,37.74,37.78,37.73,37.78,101200.0,33.0685,33.1035,33.0597,33.1035,101200.0
2014-06-23 14:00:00,37.77,37.8,37.77,37.77,127800.0,33.0947,33.121,33.0947,33.0947,127800.0
2014-06-23 14:05:00,37.78,37.78,37.76,37.77,52600.0,33.1035,33.1035,33.086,33.0947,52600.0
2014-06-23 14:10:00,37.77,37.8,37.77,37.8,71800.0,33.0947,33.121,33.0947,33.121,71800.0
2014-06-23 14:15:00,37.8,37.81,37.78,37.79,47600.0,33.121,33.1298,33.1035,33.1123,47600.0
2014-06-23 14:20:00,37.79,37.8,37.77,37.77,90000.0,33.1123,33.121,33.0947,33.0947,90000.0
2014-06-23 14:25:00,37.78,37.78,37.74,37.77,107600.0,33.1035,33.1035,33.0685,33.0947,107600.0
2014-06-23 14:30:00,37.78,37.8,37.76,37.76,93800.0,33.1035,33.121,33.086,33.086,93800.0
2014-06-23 14:35:00,37.77,37.77,37.73,37.73,36400.0,33.0947,33.0947,33.0597,33.0597,36400.0
2014-06-23 14:40:00,37.73,37.73,37.72,37.72,70000.0,33.0597,33.0597,33.0509,33.0509,70000.0
2014-06-23 14:45:00,37.72,37.76,37.72,37.75,88400.0,33.0509,33.086,33.0509,33.0772,88400.0
2014-06-23 14:50:00,37.74,37.75,37.73,37.73,50200.0,33.0685,33.0772,33.0597,33.0597,50200.0
2014-06-23 14:55:00,37.73,37.75,37.72,37.74,92000.0,33.0597,33.0772,33.0509,33.0685,92000.0
2014-06-23 15:00:00,37.74,37.79,37.74,37.77,81600.0,33.0685,33.1123,33.0685,33.0947,81600.0
2014-06-23 15:05:00,37.77,37.77,37.74,37.74,46400.0,33.0947,33.0947,33.0685,33.0685,46400.0
2014-06-23 15:10:00,37.74,37.75,37.73,37.75,75000.0,33.0685,33.0772,33.0597,33.0772,75000.0
2014-06-23 15:15:00,37.75,37.76,37.73,37.76,69200.0,33.0772,33.086,33.0597,33.086,69200.0
2014-06-23 15:20:00,37.76,37.77,37.74,37.75,82400.0,33.086,33.0947,33.0685,33.0772,82400.0
2014-06-23 15:25:00,37.74,37.75,37.71,37.72,163000.0,33.0685,33.0772,33.0422,33.0509,163000.0
2014-06-23 15:30:00,37.72,37.73,37.69,37.69,100400.0,33.0509,33.0597,33.0247,33.0247,100400.0
2014-06-23 15:35:00,37.7,37.7,37.66,37.69,145200.0,33.0334,33.0334,32.9984,33.0247,145200.0
2014-06-23 15:40:00,37.69,37.69,37.67,37.68,182800.0,33.0247,33.0247,33.0071,33.0159,182800.0
2014-06-23 15:45:00,37.68,37.72,37.68,37.71,267000.0,33.0159,33.0509,33.0159,33.0422,267000.0
2014-06-23 15:50:00,37.7,37.73,37.69,37.72,282800.0,33.0334,33.0597,33.0247,33.0509,282800.0
2014-06-23 15:55:00,37.72,37.74,37.71,37.72,321000.0,33.0509,33.0685,33.0422,33.0509,321000.0
2014-06-24 09:30:00,37.7,37.84,37.6,37.81,181200.0,33.0334,33.1561,32.9458,33.1298,181200.0
2014-06-24 09:35:00,37.8,37.83,37.78,37.82,59400.0,33.121,33.1473,33.1035,33.1386,59400.0
2014-06-24 09:40:00,37.82,37.84,37.81,37.84,58800.0,33.1386,33.1561,33.1298,33.1561,58800.0
2014-06-24 09:45:00,37.85,37.96,37.85,37.94,73000.0,33.1648,33.2612,33.1648,33.2437,73000.0
2014-06-24 09:50:00,37.94,37.95,37.85,37.88,68200.0,33.2437,33.2525,33.1648,33.1911,68200.0
2014-06-24 09:55:00,37.87,37.88,37.77,37.79,66400.0,33.1824,33.1911,33.0947,33.1123,66400.0
2014-06-24 10:00:00,37.77,37.85,37.77,37.85,136800.0,33.0947,33.1648,33.0947,33.1648,136800.0
2014-06-24 10:05:00,37.85,37.98,37.85,37.96,131200.0,33.1648,33.2788,33.1648,33.2612,131200.0
2014-06-24 10:10:00,37.96,37.97,37.92,37.92,66600.0,33.2612,33.27,33.2262,33.2262,66600.0
2014-06-24 10:15:00,37.92,37.93,37.89,37.9,63000.0,33.2262,33.2349,33.1999,33.2087,63000.0
2014-06-24 10:20:00,37.9,37.97,37.9,37.96,87600.0,33.2087,33.27,33.2087,33.2612,87600.0
2014-06-24 10:25:00,37.96,37.98,37.95,37.95,101600.0,33.2612,33.2788,33.2525,33.2525,101600.0
2014-06-24 10:30:00,37.96,37.99,37.93,37.93,66800.0,33.2612,33.2875,33.2349,33.2349,66800.0
2014-06-24 10:35:00,37.93,37.94,37.9,37.9,58800.0,33.2349,33.2437,33.2087,33.2087,58800.0
2014-06-24 10:40:00,37.9,37.9,37.87,37.88,43600.0,33.2087,33.2087,33.1824,33.1911,43600.0
2014-06-24 10:45:00,37.88,37.88,37.83,37.83,128000.0,33.1911,33.1911,33.1473,33.1473,128000.0
2014-06-24 10:50:00,37.83,37.84,37.8,37.83,290200.0,33.1473,33.1561,33.121,33.1473,290200.0
2014-06-24 10:55:00,37.83,37.86,37.83,37.86,49200.0,33.1473,33.1736,33.1473,33.1736,49200.0
2014-06-24 11:00:00,37.86,37.92,37.86,37.89,49000.0,33.1736,33.2262,33.1736,33.1999,49000.0
2014-06-24 11:05:00,37.89,37.91,37.88,37.91,63600.0,33.1999,33.2174,33.1911,33.2174,63600.0
2014-06-24 11:10:00,37.92,37.92,37.88,37.88,38000.0,33.2262,33.2262,33.1911,33.1911,38000.0
2014-06-24 11:15:00,37.88,37.9,37.87,37.9,41400.0,33.1911,33.2087,33.1824,33.2087,41400.0
2014-06-24 11:20:00,37.9,37.9,37.86,37.87,27200.0,33.2087,33.2087,33.1736,33.1824,27200.0
2014-06-24 11:25:00,37.86,37.89,37.86,37.89,52400.0,33.1736,33.1999,33.1736,33.1999,52400.0
2014-06-24 11:30:00,37.89,37.9,37.87,37.87,44200.0,33.1999,33.2087,33.1824,33.1824,44200.0
2014-06-24 11:35:00,37.87,37.87,37.84,37.85,111400.0,33.1824,33.1824,33.1561,33.1648,111400.0
2014-06-24 11:40:00,37.84,37.89,37.84,37.88,107000.0,33.1561,33.1999,33.1561,33.1911,107000.0
2014-06-24 11:45:00,37.89,37.92,37.89,37.91,25600.0,33.1999,33.2262,33.1999,33.2174,25600.0
2014-06-24 11:50:00,37.92,37.92,37.9,37.91,30200.0,33.2262,33.2262,33.2087,33.2174,30200.0
2014-06-24 11:55:00,37.91,37.91,37.89,37.9,54200.0,33.2174,33.2174,33.1999,33.2087,54200.0
2014-06-24 12:00:00,37.9,37.91,37.88,37.9,72200.0,33.2087,33.2174,33.1911,33.2087,72200.0
2014-06-24 12:05:00,37.9,37.9,37.88,37.88,24600.0,33.2087,33.2087,33.1911,33.1911,24600.0
2014-06-24 12:10:00,37.88,37.9,37.88,37.89,44400.0,33.1911,33.2087,33.1911,33.1999,44400.0
2014-06-24 12:15:00,37.89,37.9,37.87,37.88,89800.0,33.1999,33.2087,33.1824,33.1911,89800.0
2014-06-24 12:20:00,37.88,37.88,37.84,37.84,67000.0,33.1911,33.1911,33.1561,33.1561,67000.0
2014-06-24 12:25:00,37.85,37.86,37.84,37.86,28800.0,33.1648,33.1736,33.1561,33.1736,28800.0
2014-06-24 12:30:00,37.85,37.9,37.85,37.9,20400.0,33.1648,33.2087,33.1648,33.2087,20400.0
2014-06-24 12:35:00,37.9,37.91,37.88,37.88,33800.0,33.2087,33.2174,33.1911,33.1911,33800.0
2014-06-24 12:40:00,37.88,37.88,37.87,37.88,37000.0,33.1911,33.1911,33.1824,33.1911,37000.0
2014-06-24 12:45:00,37.88,37.88,37.86,37.87,21000.0,33.1911,33.1911,33.1736,33.1824,21000.0
2014-06-24 12:50:00,37.87,37.87,37.82,37.83,30200.0,33.1824,33.1824,33.1386,33.1473,30200.0
2014-06-24 12:55:00,37.82,37.83,37.8,37.82,49000.0,33.1386,33.1473,33.121,33.1386,49000.0
2014-06-24 13:00:00,37.82,37.82,37.77,37.79,39800.0,33.1386,33.1386,33.0947,33.1123,39800.0
2014-06-24 13:05:00,37.79,37.79,37.76,37.76,34400.0,33.1123,33.1123,33.086,33.086,34400.0
2014-06-24 13:10:00,37.76,37.78,37.73,37.73,39800.0,33.086,33.1035,33.0597,33.0597,39800.0
2014-06-24 13:15:00,37.72,37.72,37.68,37.7,59600.0,33.0509,33.0509,33.0159,33.0334,59600.0
2014-06-24 13:20:00,37.7,37.72,37.69,37.71,93400.0,33.0334,33.0509,33.0247,33.0422,93400.0
2014-06-24 13:25:00,37.71,37.79,37.71,37.78,131200.0,33.0422,33.1123,33.0422,33.1035,131200.0
2014-06-24 13:30:00,37.77,37.81,37.77,37.79,35400.0,33.0947,33.1298,33.0947,33.1123,35400.0
2014-06-24 13:35:00,37.79,37.79,37.77,37.77,46200.0,33.1123,33.1123,33.0947,33.0947,46200.0
2014-06-24 13:40:00,37.78,37.78,37.74,37.74,30200.0,33.1035,33.1035,33.0685,33.0685,30200.0
2014-06-24 13:45:00,37.74,37.74,37.73,37.74,37000.0,33.0685,33.0685,33.0597,33.0685,37000.0
2014-06-24 13:50:00,37.74,37.76,37.72,37.72,51200.0,33.0685,33.086,33.0509,33.0509,51200.0
2014-06-24 13:55:00,37.72,37.72,37.67,37.69,104400.0,33.0509,33.0509,33.0071,33.0247,104400.0
2014-06-24 14:00:00,37.68,37.71,37.66,37.71,58600.0,33.0159,33.0422,32.9984,33.0422,58600.0
2014-06-24 14:05:00,37.72,37.72,37.66,37.67,91800.0,33.0509,33.0509,32.9984,33.0071,91800.0
2014-06-24 14:10:00,37.68,37.72,37.65,37.72,74400.0,33.0159,33.0509,32.9896,33.0509,74400.0
2014-06-24 14:15:00,37.72,37.72,37.67,37.67,47800.0,33.0509,33.0509,33.0071,33.0071,47800.0
2014-06-24 14:20:00,37.67,37.68,37.65,37.67,41400.0,33.0071,33.0159,32.9896,33.0071,41400.0
2014-06-24 14:25:00,37.67,37.68,37.61,37.62,85000.0,33.0071,33.0159,32.9546,32.9633,85000.0
2014-06-24 14:30:00,37.62,37.63,37.57,37.57,100600.0,32.9633,32.9721,32.9195,32.9195,100600.0
2014-06-24 14:35:00,37.58,37.63,37.57,37.62,67600.0,32.9283,32.9721,32.9195,32.9633,67600.0
2014-06-24 14:40:00,37.61,37.65,37.61,37.65,33600.0,32.9546,32.9896,32.9546,32.9896,33600.0
2014-06-24 14:45:00,37.65,37.65,37.62,37.64,51000.0,32.9896,32.9896,32.9633,32.9808,51000.0
2014-06-24 14:50:00,37.65,37.65,37.6,37.62,56400.0,32.9896,32.9896,32.9458,32.9633,56400.0
2014-06-24 14:55:00,37.63,37.66,37.62,37.63,129800.0,32.9721,32.9984,32.9633,32.9721,129800.0
2014-06-24 15:00:00,37.63,37.63,37.57,37.58,83400.0,32.9721,32.9721,32.9195,32.9283,83400.0
2014-06-24 15:05:00,37.59,37.6,37.55,37.55,63800.0,32.937,32.9458,32.902,32.902,63800.0
2014-06-24 15:10:00,37.55,37.56,37.5,37.52,80000.0,32.902,32.9107,32.8582,32.8757,80000.0
2014-06-24 15:15:00,37.52,37.55,37.51,37.53,59200.0,32.8757,32.902,32.8669,32.8845,59200.0
2014-06-24 15:20:00,37.52,37.54,37.51,37.52,53800.0,32.8757,32.8932,32.8669,32.8757,53800.0
2014-06-24 15:25:00,37.51,37.56,37.49,37.53,65200.0,32.8669,32.9107,32.8494,32.8845,65200.0
2014-06-24 15:30:00,37.52,37.55,37.5,37.51,55200.0,32.8757,32.902,32.8582,32.8669,55200.0
2014-06-24 15:35:00,37.51,37.51,37.47,37.48,84000.0,32.8669,32.8669,32.8319,32.8406,84000.0
2014-06-24 15:40:00,37.48,37.54,37.48,37.52,83000.0,32.8406,32.8932,32.8406,32.8757,83000.0
2014-06-24 15:45:00,37.52,37.58,37.51,37.56,149400.0,32.8757,32.9283,32.8669,32.9107,149400.0
2014-06-24 15:50:00,37.56,37.57,37.54,37.56,171400.0,32.9107,32.9195,32.8932,32.9107,171400.0
2014-06-24 15:55:00,37.56,37.58,37.49,37.5,590600.0,32.9107,32.9283,32.8494,32.8582,590600.0
2014-06-25 09:30:00,37.52,37.84,37.52,37.82,255400.0,32.8757,33.1561,32.8757,33.1386,255400.0
2014-06-25 09:35:00,37.84,37.97,37.83,37.87,105600.0,33.1561,33.27,33.1473,33.1824,105600.0
2014-06-25 09:40:00,37.87,37.89,37.74,37.88,102800.0,33.1824,33.1999,33.0685,33.1911,102800.0
2014-06-25 09:45:00,37.88,37.91,37.85,37.87,60400.0,33.1911,33.2174,33.1648,33.1824,60400.0
2014-06-25 09:50:00,37.88,38.0,37.88,37.95,137000.0,33.1911,33.2963,33.1911,33.2525,137000.0
2014-06-25 09:55:00,37.95,37.97,37.88,37.88,87800.0,33.2525,33.27,33.1911,33.1911,87800.0
2014-06-25 10:00:00,37.89,37.95,37.83,37.87,79600.0,33.1999,33.2525,33.1473,33.1824,79600.0
2014-06-25 10:05:00,37.87,37.87,37.82,37.87,70800.0,33.1824,33.1824,33.1386,33.1824,70800.0
2014-06-25 10:10:00,37.86,37.95,37.84,37.93,90400.0,33.1736,33.2525,33.1561,33.2349,90400.0
2014-06-25 10:15:00,37.93,37.93,37.83,37.86,54800.0,33.2349,33.2349,33.1473,33.1736,54800.0
2014-06-25 10:20:00,37.86,37.91,37.84,37.88,92000.0,33.1736,33.2174,33.1561,33.1911,92000.0
2014-06-25 10:25:00,37.88,37.93,37.87,37.88,74200.0,33.1911,33.2349,33.1824,33.1911,74200.0
2014-06-25 10:30:00,37.9,37.98,37.87,37.93,77000.0,33.2087,33.2788,33.1824,33.2349,77000.0
2014-06-25 10:35:00,37.93,37.93,37.83,37.84,83600.0,33.2349,33.2349,33.1473,33.1561,83600.0
2014-06-25 10:40:00,37.84,37.85,37.81,37.84,77400.0,33.1561,33.1648,33.1298,33.1561,77400.0
2014-06-25 10:45:00,37.84,37.88,37.83,37.83,60400.0,33.1561,33.1911,33.1473,33.1473,60400.0
2014-06-25 10:50:00,37.83,37.9,37.83,37.88,48200.0,33.1473,33.2087,33.1473,33.1911,48200.0
2014-06-25 10:55:00,37.88,37.98,37.87,37.98,72000.0,33.1911,33.2788,33.1824,33.2788,72000.0
2014-06-25 11:00:00,37.98,37.99,37.96,37.97,56400.0,33.2788,33.2875,33.2612,33.27,56400.0
2014-06-25 11:05:00,37.98,37.99,37.96,37.98,37200.0,33.2788,33.2875,33.2612,33.2788,37200.0
2014-06-25 11:10:00,37.98,38.0,37.97,37.99,48400.0,33.2788,33.2963,33.27,33.2875,48400.0
2014-06-25 11:15:00,38.0,38.02,37.95,37.95,79400.0,33.2963,33.3138,33.2525,33.2525,79400.0
2014-06-25 11:20:00,37.95,37.98,37.94,37.97,33000.0,33.2525,33.2788,33.2437,33.27,33000.0
2014-06-25 11:25:00,37.97,37.99,37.95,37.98,58200.0,33.27,33.2875,33.2525,33.2788,58200.0
2014-06-25 11:30:00,37.99,38.02,37.98,37.99,58000.0,33.2875,33.3138,33.2788,33.2875,58000.0
2014-06-25 11:35:00,37.99,37.99,37.96,37.96,54200.0,33.2875,33.2875,33.2612,33.2612,54200.0
2014-06-25 11:40:00,37.96,37.99,37.95,37.96,85000.0,33.2612,33.2875,33.2525,33.2612,85000.0
2014-06-25 11:45:00,37.96,37.97,37.91,37.92,36600.0,33.2612,33.27,33.2174,33.2262,36600.0
2014-06-25 11:50:00,37.92,37.94,37.91,37.93,44800.0,33.2262,33.2437,33.2174,33.2349,44800.0
2014-06-25 11:55:00,37.93,37.95,37.93,37.95,20000.0,33.2349,33.2525,33.2349,33.2525,20000.0
2014-06-25 12:00:00,37.94,37.95,37.92,37.92,31600.0,33.2437,33.2525,33.2262,33.2262,31600.0
2014-06-25 12:05:00,37.92,37.92,37.88,37.88,25200.0,33.2262,33.2262,33.1911,33.1911,25200.0
2014-06-25 12:10:00,37.88,37.88,37.87,37.88,30400.0,33.1911,33.1911,33.1824,33.1911,30400.0
2014-06-25 12:15:00,37.88,37.94,37.88,37.91,26800.0,33.1911,33.2437,33.1911,33.2174,26800.0
2014-06-25 12:20:00,37.92,37.92,37.89,37.9,23600.0,33.2262,33.2262,33.1999,33.2087,23600.0
2014-06-25 12:25:00,37.9,37.93,37.9,37.93,25800.0,33.2087,33.2349,33.2087,33.2349,25800.0
2014-06-25 12:30:00,37.93,37.95,37.92,37.94,29800.0,33.2349,33.2525,33.2262,33.2437,29800.0
2014-06-25 12:35:00,37.94,37.97,37.93,37.96,25800.0,33.2437,33.27,33.2349,33.2612,25800.0
2014-06-25 12:40:00,37.96,37.96,37.94,37.94,49800.0,33.2612,33.2612,33.2437,33.2437,49800.0
2014-06-25 12:45:00,37.94,37.94,37.92,37.93,29800.0,33.2437,33.2437,33.2262,33.2349,29800.0
2014-06-25 12:50:00,37.93,37.95,37.92,37.93,34400.0,33.2349,33.2525,33.2262,33.2349,34400.0
2014-06-25 12:55:00,37.93,37.95,37.93,37.95,20000.0,33.2349,33.2525,33.2349,33.2525,20000.0
2014-06-25 13:00:00,37.95,37.99,37.94,37.99,36600.0,33.2525,33.2875,33.2437,33.2875,36600.0
2014-06-25 13:05:00,37.99,38.02,37.99,38.01,47200.0,33.2875,33.3138,33.2875,33.305,47200.0
2014-06-25 13:10:00,38.0,38.01,37.98,37.98,25800.0,33.2963,33.305,33.2788,33.2788,25800.0
2014-06-25 13:15:00,37.99,37.99,37.94,37.97,28800.0,33.2875,33.2875,33.2437,33.27,28800.0
2014-06-25 13:20:00,37.97,37.99,37.95,37.98,22800.0,33.27,33.2875,33.2525,33.2788,22800.0
2014-06-25 13:25:00,37.97,37.99,37.96,37.96,16600.0,33.27,33.2875,33.2612,33.2612,16600.0
2014-06-25 13:30:00,37.97,37.98,37.96,37.97,20800.0,33.27,33.2788,33.2612,33.27,20800.0
2014-06-25 13:35:00,37.97,37.99,37.96,37.97,20400.0,33.27,33.2875,33.2612,33.27,20400.0
2014-06-25 13:40:00,37.97,37.97,37.95,37.95,24400.0,33.27,33.27,33.2525,33.2525,24400.0
2014-06-25 13:45:00,37.95,37.96,37.94,37.96,24400.0,33.2525,33.2612,33.2437,33.2612,24400.0
2014-06-25 13:50:00,37.96,37.99,37.95,37.99,24200.0,33.2612,33.2875,33.2525,33.2875,24200.0
2014-06-25 13:55:00,37.99,38.02,37.98,38.01,38200.0,33.2875,33.3138,33.2788,33.305,38200.0
2014-06-25 14:00:00,38.01,38.01,37.97,37.98,41000.0,33.305,33.305,33.27,33.2788,41000.0
2014-06-25 14:05:00,37.99,38.0,37.98,37.99,44000.0,33.2875,33.2963,33.2788,33.2875,44000.0
2014-06-25 14:10:00,37.99,38.02,37.99,38.01,46000.0,33.2875,33.3138,33.2875,33.305,46000.0
2014-06-25 14:15:00,38.02,38.02,38.0,38.01,30200.0,33.3138,33.3138,33.2963,33.305,30200.0
2014-06-25 14:20:00,38.01,38.04,38.01,38.03,63800.0,33.305,33.3313,33.305,33.3226,63800.0
2014-06-25 14:25:00,38.03,38.04,38.02,38.02,47600.0,33.3226,33.3313,33.3138,33.3138,47600.0
2014-06-25 14:30:00,38.02,38.04,38.02,38.04,46200.0,33.3138,33.3313,33.3138,33.3313,46200.0
2014-06-25 14:35:00,38.04,38.04,38.02,38.02,38000.0,33.3313,33.3313,33.3138,33.3138,38000.0
2014-06-25 14:40:00,38.03,38.05,38.02,38.02,57800.0,33.3226,33.3401,33.3138,33.3138,57800.0
2014-06-25 14:45:00,38.02,38.04,38.02,38.03,44600.0,33.3138,33.3313,33.3138,33.3226,44600.0
2014-06-25 14:50:00,38.03,38.08,38.02,38.08,61800.0,33.3226,33.3664,33.3138,33.3664,61800.0
2014-06-25 14:55:00,38.08,38.1,38.07,38.07,56000.0,33.3664,33.3839,33.3576,33.3576,56000.0
2014-06-25 15:00:00,38.07,38.09,38.07,38.09,70000.0,33.3576,33.3751,33.3576,33.3751,70000.0
2014-06-25 15:05:00,38.09,38.1,38.08,38.1,52000.0,33.3751,33.3839,33.3664,33.3839,52000.0
2014-06-25 15:10:00,38.09,38.11,38.09,38.1,99600.0,33.3751,33.3927,33.3751,33.3839,99600.0
2014-06-25 15:15:00,38.1,38.11,38.1,38.11,50400.0,33.3839,33.3927,33.3839,33.3927,50400.0
2014-06-25 15:20:00,38.11,38.16,38.1,38.16,105400.0,33.3927,33.4365,33.3839,33.4365,105400.0
2014-06-25 15:25:00,38.16,38.2,38.16,38.17,181800.0,33.4365,33.4715,33.4365,33.4452,181800.0
2014-06-25 15:30:00,38.17,38.21,38.17,38.21,162800.0,33.4452,33.4803,33.4452,33.4803,162800.0
2014-06-25 15:35:00,38.21,38.27,38.21,38.26,263800.0,33.4803,33.5329,33.4803,33.5241,263800.0
2014-06-25 15:40:00,38.26,38.27,38.21,38.23,253600.0,33.5241,33.5329,33.4803,33.4978,253600.0
2014-06-25 15:45:00,38.23,38.26,38.21,38.22,297000.0,33.4978,33.5241,33.4803,33.489,297000.0
2014-06-25 15:50:00,38.22,38.24,38.18,38.19,273200.0,33.489,33.5066,33.454,33.4628,273200.0
2014-06-25 15:55:00,38.19,38.25,38.19,38.23,317600.0,33.4628,33.5153,33.4628,33.4978,317600.0
2014-06-26 09:30:00,38.29,38.38,38.25,38.36,231400.0,33.5504,33.6292,33.5153,33.6117,231400.0
2014-06-26 09:35:00,38.37,38.46,38.26,38.33,110400.0,33.6205,33.6993,33.5241,33.5854,110400.0
2014-06-26 09:40:00,38.33,38.35,38.21,38.27,76200.0,33.5854,33.603,33.4803,33.5329,76200.0
2014-06-26 09:45:00,38.27,38.27,38.0,38.05,89400.0,33.5329,33.5329,33.2963,33.3401,89400.0
2014-06-26 09:50:00,38.04,38.06,37.91,37.98,163200.0,33.3313,33.3489,33.2174,33.2788,163200.0
2014-06-26 09:55:00,37.98,38.01,37.91,37.95,203400.0,33.2788,33.305,33.2174,33.2525,203400.0
2014-06-26 10:00:00,37.94,37.96,37.84,37.92,102600.0,33.2437,33.2612,33.1561,33.2262,102600.0
2014-06-26 10:05:00,37.91,37.95,37.87,37.9,101800.0,33.2174,33.2525,33.1824,33.2087,101800.0
2014-06-26 10:10:00,37.91,37.99,37.91,37.93,54200.0,33.2174,33.2875,33.2174,33.2349,54200.0
2014-06-26 10:15:00,37.93,38.04,37.92,38.02,96000.0,33.2349,33.3313,33.2262,33.3138,96000.0
2014-06-26 10:20:00,38.03,38.1,38.02,38.1,76400.0,33.3226,33.3839,33.3138,33.3839,76400.0
2014-06-26 10:25:00,38.1,38.1,38.06,38.08,34000.0,33.3839,33.3839,33.3489,33.3664,34000.0
2014-06-26 10:30:00,38.08,38.08,37.97,37.99,48800.0,33.3664,33.3664,33.27,33.2875,48800.0
2014-06-26 10:35:00,37.99,38.07,37.97,37.99,84800.0,33.2875,33.3576,33.27,33.2875,84800.0
2014-06-26 10:40:00,38.0,38.05,37.97,38.02,38600.0,33.2963,33.3401,33.27,33.3138,38600.0
2014-06-26 10:45:00,38.02,38.08,38.02,38.05,46200.0,33.3138,33.3664,33.3138,33.3401,46200.0
2014-06-26 10:50:00,38.05,38.07,38.02,38.04,40600.0,33.3401,33.3576,33.3138,33.3313,40600.0
2014-06-26 10:55:00,38.03,38.06,37.99,38.05,43000.0,33.3226,33.3489,33.2875,33.3401,43000.0
2014-06-26 11:00:00,38.05,38.15,38.05,38.1,79600.0,33.3401,33.4277,33.3401,33.3839,79600.0
2014-06-26 11:05:00,38.1,38.11,38.04,38.08,32600.0,33.3839,33.3927,33.3313,33.3664,32600.0
2014-06-26 11:10:00,38.08,38.1,38.04,38.1,137600.0,33.3664,33.3839,33.3313,33.3839,137600.0
2014-06-26 11:15:00,38.1,38.1,38.02,38.02,54000.0,33.3839,33.3839,33.3138,33.3138,54000.0
2014-06-26 11:20:00,38.02,38.09,38.02,38.08,98400.0,33.3138,33.3751,33.3138,33.3664,98400.0
2014-06-26 11:25:00,38.09,38.12,38.06,38.1,24800.0,33.3751,33.4014,33.3489,33.3839,24800.0
2014-06-26 11:30:00,38.1,38.13,38.06,38.09,41000.0,33.3839,33.4102,33.3489,33.3751,41000.0
2014-06-26 11:35:00,38.09,38.18,38.09,38.14,44800.0,33.3751,33.454,33.3751,33.4189,44800.0
2014-06-26 11:40:00,38.13,38.16,38.11,38.15,40800.0,33.4102,33.4365,33.3927,33.4277,40800.0
2014-06-26 11:45:00,38.15,38.16,38.12,38.14,42000.0,33.4277,33.4365,33.4014,33.4189,42000.0
2014-06-26 11:50:00,38.14,38.16,38.09,38.11,106400.0,33.4189,33.4365,33.3751,33.3927,106400.0
2014-06-26 11:55:00,38.1,38.16,38.1,38.15,47400.0,33.3839,33.4365,33.3839,33.4277,47400.0
2014-06-26 12:00:00,38.15,38.17,38.11,38.11,80600.0,33.4277,33.4452,33.3927,33.3927,80600.0
2014-06-26 12:05:00,38.11,38.13,38.09,38.13,74400.0,33.3927,33.4102,33.3751,33.4102,74400.0
2014-06-26 12:10:00,38.13,38.13,38.06,38.12,88000.0,33.4102,33.4102,33.3489,33.4014,88000.0
2014-06-26 12:15:00,38.12,38.12,38.05,38.08,74200.0,33.4014,33.4014,33.3401,33.3664,74200.0
2014-06-26 12:20:00,38.08,38.08,38.03,38.06,55000.0,33.3664,33.3664,33.3226,33.3489,55000.0
2014-06-26 12:25:00,38.05,38.05,38.01,38.04,44800.0,33.3401,33.3401,33.305,33.3313,44800.0
2014-06-26 12:30:00,38.05,38.1,38.02,38.1,29400.0,33.3401,33.3839,33.3138,33.3839,29400.0
2014-06-26 12:35:00,38.1,38.1,38.07,38.08,29000.0,33.3839,33.3839,33.3576,33.3664,29000.0
2014-06-26 12:40:00,38.07,38.09,38.07,38.07,26000.0,33.3576,33.3751,33.3576,33.3576,26000.0
2014-06-26 12:45:00,38.08,38.12,38.02,38.04,58000.0,33.3664,33.4014,33.3138,33.3313,58000.0
2014-06-26 12:50:00,38.04,38.06,38.03,38.04,24000.0,33.3313,33.3489,33.3226,33.3313,24000.0
2014-06-26 12:55:00,38.05,38.06,38.03,38.05,33600.0,33.3401,33.3489,33.3226,33.3401,33600.0
2014-06-26 13:00:00,38.05,38.08,38.04,38.07,45400.0,33.3401,33.3664,33.3313,33.3576,45400.0
2014-06-26 13:05:00,38.08,38.13,38.06,38.12,45800.0,33.3664,33.4102,33.3489,33.4014,45800.0
2014-06-26 13:10:00,38.12,38.12,38.1,38.11,23800.0,33.4014,33.4014,33.3839,33.3927,23800.0
2014-06-26 13:15:00,38.11,38.12,38.09,38.09,32000.0,33.3927,33.4014,33.3751,33.3751,32000.0
2014-06-26 13:20:00,38.09,38.18,38.08,38.18,78000.0,33.3751,33.454,33.3664,33.454,78000.0
2014-06-26 13:25:00,38.19,38.25,38.19,38.24,55200.0,33.4628,33.5153,33.4628,33.5066,55200.0
2014-06-26 13:30:00,38.24,38.25,38.18,38.22,52400.0,33.5066,33.5153,33.454,33.489,52400.0
2014-06-26 13:35:00,38.22,38.24,38.18,38.24,48400.0,33.489,33.5066,33.454,33.5066,48400.0
2014-06-26 13:40:00,38.24,38.26,38.19,38.24,63200.0,33.5066,33.5241,33.4628,33.5066,63200.0
2014-06-26 13:45:00,38.24,38.24,38.21,38.24,41200.0,33.5066,33.5066,33.4803,33.5066,41200.0
2014-06-26 13:50:00,38.24,38.24,38.21,38.23,51000.0,33.5066,33.5066,33.4803,33.4978,51000.0
2014-06-26 13:55:00,38.23,38.23,38.21,38.21,44200.0,33.4978,33.4978,33.4803,33.4803,44200.0
2014-06-26 14:00:00,38.21,38.23,38.2,38.21,64400.0,33.4803,33.4978,33.4715,33.4803,64400.0
2014-06-26 14:05:00,38.22,38.23,38.19,38.19,59400.0,33.489,33.4978,33.4628,33.4628,59400.0
2014-06-26 14:10:00,38.2,38.2,38.13,38.14,69600.0,33.4715,33.4715,33.4102,33.4189,69600.0
2014-06-26 14:15:00,38.14,38.17,38.13,38.13,54200.0,33.4189,33.4452,33.4102,33.4102,54200.0
2014-06-26 14:20:00,38.13,38.24,38.13,38.23,61600.0,33.4102,33.5066,33.4102,33.4978,61600.0
2014-06-26 14:25:00,38.24,38.3,38.23,38.3,100200.0,33.5066,33.5591,33.4978,33.5591,100200.0
2014-06-26 14:30:00,38.29,38.29,38.27,38.28,69400.0,33.5504,33.5504,33.5329,33.5416,69400.0
2014-06-26 14:35:00,38.27,38.34,38.27,38.32,152000.0,33.5329,33.5942,33.5329,33.5767,152000.0
2014-06-26 14:40:00,38.32,38.32,38.27,38.27,94200.0,33.5767,33.5767,33.5329,33.5329,94200.0
2014-06-26 14:45:00,38.27,38.29,38.25,38.28,72600.0,33.5329,33.5504,33.5153,33.5416,72600.0
2014-06-26 14:50:00,38.28,38.3,38.27,38.27,66200.0,33.5416,33.5591,33.5329,33.5329,66200.0
2014-06-26 14:55:00,38.27,38.3,38.27,38.27,58800.0,33.5329,33.5591,33.5329,33.5329,58800.0
2014-06-26 15:00:00,38.27,38.3,38.27,38.3,79000.0,33.5329,33.5591,33.5329,33.5591,79000.0
2014-06-26 15:05:00,38.3,38.34,38.3,38.32,180800.0,33.5591,33.5942,33.5591,33.5767,180800.0
2014-06-26 15:10:00,38.32,38.32,38.27,38.29,119200.0,33.5767,33.5767,33.5329,33.5504,119200.0
2014-06-26 15:15:00,38.3,38.31,38.27,38.27,141200.0,33.5591,33.5679,33.5329,33.5329,141200.0
2014-06-26 15:20:00,38.27,38.27,38.23,38.24,113200.0,33.5329,33.5329,33.4978,33.5066,113200.0
2014-06-26 15:25:00,38.24,38.27,38.23,38.25,127400.0,33.5066,33.5329,33.4978,33.5153,127400.0
2014-06-26 15:30:00,38.25,38.36,38.24,38.35,261000.0,33.5153,33.6117,33.5066,33.603,261000.0
2014-06-26 15:35:00,38.35,38.38,38.33,38.37,237800.0,33.603,33.6292,33.5854,33.6205,237800.0
2014-06-26 15:40:00,38.37,38.4,38.34,38.37,285000.0,33.6205,33.6468,33.5942,33.6205,285000.0
2014-06-26 15:45:00,38.36,38.42,38.36,38.42,299200.0,33.6117,33.6643,33.6117,33.6643,299200.0
2014-06-26 15:50:00,38.42,38.43,38.38,38.42,314800.0,33.6643,33.6731,33.6292,33.6643,314800.0
2014-06-26 15:55:00,38.42,38.45,38.38,38.43,621400.0,33.6643,33.6906,33.6292,33.6731,621400.0
2014-06-27 09:30:00,39.27,39.45,39.24,39.37,947800.0,34.4091,34.5668,34.3828,34.4967,947800.0
2014-06-27 09:35:00,39.36,39.58,39.32,39.34,975400.0,34.4879,34.6807,34.4529,34.4704,975400.0
2014-06-27 09:40:00,39.33,39.34,38.85,38.91,948200.0,34.4616,34.4704,34.0411,34.0936,948200.0
2014-06-27 09:45:00,38.95,39.17,38.9,39.13,700800.0,34.1287,34.3215,34.0849,34.2864,700800.0
2014-06-27 09:50:00,39.13,39.27,39.1,39.22,428000.0,34.2864,34.4091,34.2601,34.3653,428000.0
2014-06-27 09:55:00,39.22,39.29,39.07,39.1,374000.0,34.3653,34.4266,34.2338,34.2601,374000.0
2014-06-27 10:00:00,39.1,39.15,39.05,39.08,216400.0,34.2601,34.3039,34.2163,34.2426,216400.0
2014-06-27 10:05:00,39.09,39.16,39.08,39.1,241400.0,34.2514,34.3127,34.2426,34.2601,241400.0
2014-06-27 10:10:00,39.11,39.16,39.06,39.14,264200.0,34.2689,34.3127,34.2251,34.2952,264200.0
2014-06-27 10:15:00,39.14,39.23,39.13,39.2,185800.0,34.2952,34.374,34.2864,34.3477,185800.0
2014-06-27 10:20:00,39.2,39.27,39.17,39.19,291400.0,34.3477,34.4091,34.3215,34.339,291400.0
2014-06-27 10:25:00,39.2,39.21,39.15,39.17,191400.0,34.3477,34.3565,34.3039,34.3215,191400.0
2014-06-27 10:30:00,39.17,39.21,39.16,39.18,95600.0,34.3215,34.3565,34.3127,34.3302,95600.0
2014-06-27 10:35:00,39.18,39.39,39.1,39.12,234000.0,34.3302,34.5142,34.2601,34.2776,234000.0
2014-06-27 10:40:00,39.11,39.13,39.07,39.13,97000.0,34.2689,34.2864,34.2338,34.2864,97000.0
2014-06-27 10:45:00,39.13,39.16,39.1,39.13,158800.0,34.2864,34.3127,34.2601,34.2864,158800.0
2014-06-27 10:50:00,39.14,39.21,39.13,39.15,110000.0,34.2952,34.3565,34.2864,34.3039,110000.0
2014-06-27 10:55:00,39.15,39.23,39.15,39.22,186200.0,34.3039,34.374,34.3039,34.3653,186200.0
2014-06-27 11:00:00,39.22,39.23,39.08,39.08,355800.0,34.3653,34.374,34.2426,34.2426,355800.0
2014-06-27 11:05:00,39.08,39.13,39.07,39.08,197800.0,34.2426,34.2864,34.2338,34.2426,197800.0
2014-06-27 11:10:00,39.08,39.09,38.99,39.02,256400.0,34.2426,34.2514,34.1637,34.19,256400.0
2014-06-27 11:15:00,39.02,39.07,38.95,39.02,202600.0,34.19,34.2338,34.1287,34.19,202600.0
2014-06-27 11:20:00,39.02,39.03,38.96,39.0,123600.0,34.19,34.1988,34.1374,34.1725,123600.0
2014-06-27 11:25:00,38.99,39.02,38.99,39.0,51600.0,34.1637,34.19,34.1637,34.1725,51600.0
2014-06-27 11:30:00,39.0,39.02,38.99,38.99,71600.0,34.1725,34.19,34.1637,34.1637,71600.0
2014-06-27 11:35:00,39.0,39.04,38.99,39.02,282200.0,34.1725,34.2075,34.1637,34.19,282200.0
2014-06-27 11:40:00,39.03,39.06,39.02,39.06,133400.0,34.1988,34.2251,34.19,34.2251,133400.0
2014-06-27 11:45:00,39.06,39.1,39.01,39.05,170000.0,34.2251,34.2601,34.1813,34.2163,170000.0
2014-06-27 11:50:00,39.04,39.08,39.01,39.05,61000.0,34.2075,34.2426,34.1813,34.2163,61000.0
2014-06-27 11:55:00,39.05,39.07,39.02,39.02,32400.0,34.2163,34.2338,34.19,34.19,32400.0
2014-06-27 12:00:00,39.02,39.05,39.0,39.05,61800.0,34.19,34.2163,34.1725,34.2163,61800.0
2014-06-27 12:05:00,39.05,39.06,39.01,39.06,58600.0,34.2163,34.2251,34.1813,34.2251,58600.0
2014-06-27 12:10:00,39.06,39.08,39.04,39.06,145000.0,34.2251,34.2426,34.2075,34.2251,145000.0
2014-06-27 12:15:00,39.06,39.09,39.06,39.08,32400.0,34.2251,34.2514,34.2251,34.2426,32400.0
2014-06-27 12:20:00,39.08,39.1,39.06,39.09,76600.0,34.2426,34.2601,34.2251,34.2514,76600.0
2014-06-27 12:25:00,39.1,39.1,39.05,39.08,77000.0,34.2601,34.2601,34.2163,34.2426,77000.0
2014-06-27 12:30:00,39.07,39.07,39.02,39.06,154400.0,34.2338,34.2338,34.19,34.2251,154400.0
2014-06-27 12:35:00,39.06,39.07,39.05,39.07,53200.0,34.2251,34.2338,34.2163,34.2338,53200.0
2014-06-27 12:40:00,39.07,39.09,39.04,39.05,98000.0,34.2338,34.2514,34.2075,34.2163,98000.0
2014-06-27 12:45:00,39.05,39.08,39.05,39.07,55600.0,34.2163,34.2426,34.2163,34.2338,55600.0
2014-06-27 12:50:00,39.07,39.07,39.02,39.05,31800.0,34.2338,34.2338,34.19,34.2163,31800.0
2014-06-27 12:55:00,39.05,39.05,39.02,39.02,45600.0,34.2163,34.2163,34.19,34.19,45600.0
2014-06-27 13:00:00,39.02,39.02,39.0,39.0,56200.0,34.19,34.19,34.1725,34.1725,56200.0
2014-06-27 13:05:00,39.01,39.01,38.94,38.96,125200.0,34.1813,34.1813,34.1199,34.1374,125200.0
2014-06-27 13:10:00,38.96,39.0,38.95,38.99,98000.0,34.1374,34.1725,34.1287,34.1637,98000.0
2014-06-27 13:15:00,38.99,39.0,38.85,38.91,170200.0,34.1637,34.1725,34.0411,34.0936,170200.0
2014-06-27 13:20:00,38.9,38.92,38.88,38.91,127200.0,34.0849,34.1024,34.0674,34.0936,127200.0
2014-06-27 13:25:00,38.92,38.94,38.9,38.94,88200.0,34.1024,34.1199,34.0849,34.1199,88200.0
2014-06-27 13:30:00,38.94,38.97,38.94,38.94,105400.0,34.1199,34.1462,34.1199,34.1199,105400.0
2014-06-27 13:35:00,38.94,38.96,38.91,38.91,68600.0,34.1199,34.1374,34.0936,34.0936,68600.0
2014-06-27 13:40:00,38.92,38.97,38.91,38.94,79800.0,34.1024,34.1462,34.0936,34.1199,79800.0
2014-06-27 13:45:00,38.94,38.94,38.9,38.91,77800.0,34.1199,34.1199,34.0849,34.0936,77800.0
2014-06-27 13:50:00,38.92,38.93,38.89,38.91,68400.0,34.1024,34.1112,34.0761,34.0936,68400.0
2014-06-27 13:55:00,38.91,38.92,38.89,38.89,37800.0,34.0936,34.1024,34.0761,34.0761,37800.0
2014-06-27 14:00:00,38.89,38.95,38.89,38.94,110600.0,34.0761,34.1287,34.0761,34.1199,110600.0
2014-06-27 14:05:00,38.95,38.95,38.92,38.93,66200.0,34.1287,34.1287,34.1024,34.1112,66200.0
2014-06-27 14:10:00,38.92,38.95,38.92,38.95,70600.0,34.1024,34.1287,34.1024,34.1287,70600.0
2014-06-27 14:15:00,38.95,39.04,38.95,39.03,188800.0,34.1287,34.2075,34.1287,34.1988,188800.0
2014-06-27 14:20:00,39.03,39.04,39.0,39.01,86400.0,34.1988,34.2075,34.1725,34.1813,86400.0
2014-06-27 14:25:00,39.01,39.01,38.96,38.97,97000.0,34.1813,34.1813,34.1374,34.1462,97000.0
2014-06-27 14:30:00,38.97,38.97,38.92,38.92,84000.0,34.1462,34.1462,34.1024,34.1024,84000.0
2014-06-27 14:35:00,38.92,38.98,38.92,38.98,113400.0,34.1024,34.155,34.1024,34.155,113400.0
2014-06-27 14:40:00,38.98,39.02,38.97,39.02,117600.0,34.155,34.19,34.1462,34.19,117600.0
2014-06-27 14:45:00,39.01,39.03,39.0,39.02,80400.0,34.1813,34.1988,34.1725,34.19,80400.0
2014-06-27 14:50:00,39.02,39.04,38.99,38.99,126400.0,34.19,34.2075,34.1637,34.1637,126400.0
2014-06-27 14:55:00,38.99,39.02,38.98,39.0,176600.0,34.1637,34.19,34.155,34.1725,176600.0
2014-06-27 15:00:00,39.0,39.02,38.96,38.96,94200.0,34.1725,34.19,34.1374,34.1374,94200.0
2014-06-27 15:05:00,38.96,38.98,38.94,38.97,76000.0,34.1374,34.155,34.1199,34.1462,76000.0
2014-06-27 15:10:00,38.98,38.98,38.92,38.97,103800.0,34.155,34.155,34.1024,34.1462,103800.0
2014-06-27 15:15:00,38.96,38.97,38.92,38.93,81200.0,34.1374,34.1462,34.1024,34.1112,81200.0
2014-06-27 15:20:00,38.93,38.94,38.92,38.93,90800.0,34.1112,34.1199,34.1024,34.1112,90800.0
2014-06-27 15:25:00,38.93,38.95,38.88,38.89,151600.0,34.1112,34.1287,34.0674,34.0761,151600.0
2014-06-27 15:30:00,38.88,38.99,38.88,38.98,233400.0,34.0674,34.1637,34.0674,34.155,233400.0
2014-06-27 15:35:00,38.98,39.02,38.97,38.99,192000.0,34.155,34.19,34.1462,34.1637,192000.0
2014-06-27 15:40:00,38.99,39.02,38.98,39.01,202400.0,34.1637,34.19,34.155,34.1813,202400.0
2014-06-27 15:45:00,39.01,39.05,38.99,39.03,468400.0,34.1813,34.2163,34.1637,34.1988,468400.0
2014-06-27 15:50:00,39.04,39.04,38.96,38.97,470800.0,34.2075,34.2075,34.1374,34.1462,470800.0
2014-06-27 15:55:00,38.97,38.97,38.87,38.9,1047400.0,34.1462,34.1462,34.0586,34.0849,1047400.0
2014-06-30 09:30:00,38.76,38.83,38.67,38.77,379000.0,33.9622,34.0235,33.8833,33.971,379000.0
2014-06-30 09:35:00,38.77,38.8,38.69,38.69,72600.0,33.971,33.9973,33.9009,33.9009,72600.0
2014-06-30 09:40:00,38.7,38.71,38.62,38.65,85600.0,33.9096,33.9184,33.8395,33.8658,85600.0
2014-06-30 09:45:00,38.63,38.65,38.57,38.6,101000.0,33.8483,33.8658,33.7957,33.822,101000.0
2014-06-30 09:50:00,38.62,38.68,38.6,38.66,83600.0,33.8395,33.8921,33.822,33.8746,83600.0
2014-06-30 09:55:00,38.66,38.72,38.65,38.68,62200.0,33.8746,33.9272,33.8658,33.8921,62200.0
2014-06-30 10:00:00,38.68,38.71,38.64,38.67,104800.0,33.8921,33.9184,33.8571,33.8833,104800.0
2014-06-30 10:05:00,38.68,38.7,38.66,38.68,67200.0,33.8921,33.9096,33.8746,33.8921,67200.0
2014-06-30 10:10:00,38.68,38.74,38.68,38.74,103400.0,33.8921,33.9447,33.8921,33.9447,103400.0
2014-06-30 10:15:00,38.74,38.87,38.74,38.86,98000.0,33.9447,34.0586,33.9447,34.0498,98000.0
2014-06-30 10:20:00,38.85,38.87,38.81,38.87,114800.0,34.0411,34.0586,34.006,34.0586,114800.0
2014-06-30 10:25:00,38.87,38.87,38.77,38.77,175800.0,34.0586,34.0586,33.971,33.971,175800.0
2014-06-30 10:30:00,38.77,38.83,38.76,38.81,92000.0,33.971,34.0235,33.9622,34.006,92000.0
2014-06-30 10:35:00,38.8,38.81,38.74,38.75,58400.0,33.9973,34.006,33.9447,33.9534,58400.0
2014-06-30 10:40:00,38.75,38.77,38.72,38.74,76600.0,33.9534,33.971,33.9272,33.9447,76600.0
2014-06-30 10:45:00,38.75,38.77,38.69,38.69,51800.0,33.9534,33.971,33.9009,33.9009,51800.0
2014-06-30 10:50:00,38.69,38.69,38.62,38.63,157400.0,33.9009,33.9009,33.8395,33.8483,157400.0
2014-06-30 10:55:00,38.63,38.63,38.58,38.59,81200.0,33.8483,33.8483,33.8045,33.8132,81200.0
2014-06-30 11:00:00,38.59,38.62,38.56,38.58,94400.0,33.8132,33.8395,33.787,33.8045,94400.0
2014-06-30 11:05:00,38.58,38.61,38.55,38.6,177000.0,33.8045,33.8308,33.7782,33.822,177000.0
2014-06-30 11:10:00,38.61,38.68,38.6,38.67,52600.0,33.8308,33.8921,33.822,33.8833,52600.0
2014-06-30 11:15:00,38.67,38.72,38.66,38.72,64400.0,33.8833,33.9272,33.8746,33.9272,64400.0
2014-06-30 11:20:00,38.71,38.73,38.69,38.7,60200.0,33.9184,33.9359,33.9009,33.9096,60200.0
2014-06-30 11:25:00,38.71,38.72,38.64,38.67,84600.0,33.9184,33.9272,33.8571,33.8833,84600.0
2014-06-30 11:30:00,38.67,38.68,38.65,38.65,48000.0,33.8833,33.8921,33.8658,33.8658,48000.0
2014-06-30 11:35:00,38.65,38.68,38.65,38.68,28800.0,33.8658,33.8921,33.8658,33.8921,28800.0
2014-06-30 11:40:00,38.68,38.71,38.67,38.67,32200.0,33.8921,33.9184,33.8833,33.8833,32200.0
2014-06-30 11:45:00,38.67,38.68,38.6,38.6,31200.0,33.8833,33.8921,33.822,33.822,31200.0
2014-06-30 11:50:00,38.6,38.65,38.58,38.64,93200.0,33.822,33.8658,33.8045,33.8571,93200.0
2014-06-30 11:55:00,38.64,38.65,38.62,38.65,26400.0,33.8571,33.8658,33.8395,33.8658,26400.0
2014-06-30 12:00:00,38.65,38.67,38.64,38.66,31200.0,33.8658,33.8833,33.8571,33.8746,31200.0
2014-06-30 12:05:00,38.66,38.71,38.65,38.71,58000.0,33.8746,33.9184,33.8658,33.9184,58000.0
2014-06-30 12:10:00,38.71,38.72,38.7,38.7,22800.0,33.9184,33.9272,33.9096,33.9096,22800.0
2014-06-30 12:15:00,38.71,38.74,38.7,38.74,26200.0,33.9184,33.9447,33.9096,33.9447,26200.0
2014-06-30 12:20:00,38.74,38.74,38.72,38.72,44000.0,33.9447,33.9447,33.9272,33.9272,44000.0
2014-06-30 12:25:00,38.73,38.77,38.71,38.77,58000.0,33.9359,33.971,33.9184,33.971,58000.0
2014-06-30 12:30:00,38.77,38.8,38.77,38.8,33000.0,33.971,33.9973,33.971,33.9973,33000.0
2014-06-30 12:35:00,38.8,38.83,38.77,38.78,88000.0,33.9973,34.0235,33.971,33.9797,88000.0
2014-06-30 12:40:00,38.77,38.77,38.73,38.75,47800.0,33.971,33.971,33.9359,33.9534,47800.0
2014-06-30 12:45:00,38.76,38.77,38.73,38.74,38000.0,33.9622,33.971,33.9359,33.9447,38000.0
2014-06-30 12:50:00,38.75,38.75,38.72,38.72,25600.0,33.9534,33.9534,33.9272,33.9272,25600.0
2014-06-30 12:55:00,38.72,38.75,38.71,38.73,31400.0,33.9272,33.9534,33.9184,33.9359,31400.0
2014-06-30 13:00:00,38.73,38.79,38.73,38.79,16600.0,33.9359,33.9885,33.9359,33.9885,16600.0
2014-06-30 13:05:00,38.79,38.79,38.76,38.77,27600.0,33.9885,33.9885,33.9622,33.971,27600.0
2014-06-30 13:10:00,38.77,38.79,38.76,38.78,32000.0,33.971,33.9885,33.9622,33.9797,32000.0
2014-06-30 13:15:00,38.79,38.81,38.79,38.81,20600.0,33.9885,34.006,33.9885,34.006,20600.0
2014-06-30 13:20:00,38.82,38.83,38.78,38.79,38000.0,34.0148,34.0235,33.9797,33.9885,38000.0
2014-06-30 13:25:00,38.79,38.81,38.77,38.77,27600.0,33.9885,34.006,33.971,33.971,27600.0
2014-06-30 13:30:00,38.78,38.79,38.74,38.74,31600.0,33.9797,33.9885,33.9447,33.9447,31600.0
2014-06-30 13:35:00,38.74,38.77,38.74,38.75,69000.0,33.9447,33.971,33.9447,33.9534,69000.0
2014-06-30 13:40:00,38.75,38.76,38.74,38.75,46200.0,33.9534,33.9622,33.9447,33.9534,46200.0
2014-06-30 13:45:00,38.76,38.77,38.76,38.77,34600.0,33.9622,33.971,33.9622,33.971,34600.0
2014-06-30 13:50:00,38.77,38.77,38.75,38.76,42400.0,33.971,33.971,33.9534,33.9622,42400.0
2014-06-30 13:55:00,38.76,38.78,38.76,38.76,72200.0,33.9622,33.9797,33.9622,33.9622,72200.0
2014-06-30 14:00:00,38.77,38.77,38.75,38.75,71800.0,33.971,33.971,33.9534,33.9534,71800.0
2014-06-30 14:05:00,38.76,38.76,38.74,38.74,62200.0,33.9622,33.9622,33.9447,33.9447,62200.0
2014-06-30 14:10:00,38.74,38.74,38.72,38.72,45000.0,33.9447,33.9447,33.9272,33.9272,45000.0
2014-06-30 14:15:00,38.72,38.74,38.72,38.74,50400.0,33.9272,33.9447,33.9272,33.9447,50400.0
2014-06-30 14:20:00,38.74,38.75,38.73,38.74,41200.0,33.9447,33.9534,33.9359,33.9447,41200.0
2014-06-30 14:25:00,38.74,38.75,38.73,38.73,31000.0,33.9447,33.9534,33.9359,33.9359,31000.0
2014-06-30 14:30:00,38.73,38.75,38.73,38.75,35400.0,33.9359,33.9534,33.9359,33.9534,35400.0
2014-06-30 14:35:00,38.75,38.75,38.74,38.74,71200.0,33.9534,33.9534,33.9447,33.9447,71200.0
2014-06-30 14:40:00,38.74,38.75,38.73,38.75,45400.0,33.9447,33.9534,33.9359,33.9534,45400.0
2014-06-30 14:45:00,38.74,38.77,38.74,38.74,60000.0,33.9447,33.971,33.9447,33.9447,60000.0
2014-06-30 14:50:00,38.74,38.76,38.74,38.75,43400.0,33.9447,33.9622,33.9447,33.9534,43400.0
2014-06-30 14:55:00,38.75,38.77,38.73,38.73,82400.0,33.9534,33.971,33.9359,33.9359,82400.0
2014-06-30 15:00:00,38.73,38.74,38.72,38.73,56000.0,33.9359,33.9447,33.9272,33.9359,56000.0
2014-06-30 15:05:00,38.73,38.75,38.73,38.75,57400.0,33.9359,33.9534,33.9359,33.9534,57400.0
2014-06-30 15:10:00,38.75,38.76,38.74,38.74,56600.0,33.9534,33.9622,33.9447,33.9447,56600.0
2014-06-30 15:15:00,38.74,38.74,38.73,38.74,45000.0,33.9447,33.9447,33.9359,33.9447,45000.0
2014-06-30 15:20:00,38.74,38.74,38.73,38.74,74800.0,33.9447,33.9447,33.9359,33.9447,74800.0
2014-06-30 15:25:00,38.74,38.77,38.73,38.77,134800.0,33.9447,33.971,33.9359,33.971,134800.0
2014-06-30 15:30:00,38.77,38.8,38.77,38.78,164600.0,33.971,33.9973,33.971,33.9797,164600.0
2014-06-30 15:35:00,38.78,38.79,38.77,38.78,117400.0,33.9797,33.9885,33.971,33.9797,117400.0
2014-06-30 15:40:00,38.78,38.79,38.77,38.77,139400.0,33.9797,33.9885,33.971,33.971,139400.0
2014-06-30 15:45:00,38.77,38.77,38.74,38.76,269400.0,33.971,33.971,33.9447,33.9622,269400.0
2014-06-30 15:50:00,38.75,38.76,38.71,38.71,319200.0,33.9534,33.9622,33.9184,33.9184,319200.0
2014-06-30 15:55:00,38.71,38.77,38.71,38.77,595000.0,33.9184,33.971,33.9184,33.971,595000.0
2014-07-01 09:30:00,38.87,39.13,38.85,39.12,319600.0,34.0586,34.2864,34.0411,34.2776,319600.0
2014-07-01 09:35:00,39.12,39.15,38.97,38.98,126600.0,34.2776,34.3039,34.1462,34.155,126600.0
2014-07-01 09:40:00,38.99,39.11,38.99,39.02,59000.0,34.1637,34.2689,34.1637,34.19,59000.0
2014-07-01 09:45:00,39.02,39.11,39.01,39.08,118400.0,34.19,34.2689,34.1813,34.2426,118400.0
2014-07-01 09:50:00,39.09,39.14,39.05,39.05,94200.0,34.2514,34.2952,34.2163,34.2163,94200.0
2014-07-01 09:55:00,39.05,39.11,39.05,39.09,56600.0,34.2163,34.2689,34.2163,34.2514,56600.0
2014-07-01 10:00:00,39.08,39.13,39.07,39.12,82800.0,34.2426,34.2864,34.2338,34.2776,82800.0
2014-07-01 10:05:00,39.12,39.17,39.12,39.13,105000.0,34.2776,34.3215,34.2776,34.2864,105000.0
2014-07-01 10:10:00,39.13,39.15,39.05,39.08,193400.0,34.2864,34.3039,34.2163,34.2426,193400.0
2014-07-01 10:15:00,39.09,39.15,39.05,39.11,197000.0,34.2514,34.3039,34.2163,34.2689,197000.0
2014-07-01 10:20:00,39.12,39.15,39.1,39.13,64200.0,34.2776,34.3039,34.2601,34.2864,64200.0
2014-07-01 10:25:00,39.13,39.15,39.06,39.1,83600.0,34.2864,34.3039,34.2251,34.2601,83600.0
2014-07-01 10:30:00,39.1,39.15,39.06,39.15,67600.0,34.2601,34.3039,34.2251,34.3039,67600.0
2014-07-01 10:35:00,39.15,39.2,39.15,39.19,73600.0,34.3039,34.3477,34.3039,34.339,73600.0
2014-07-01 10:40:00,39.19,39.2,39.15,39.18,50800.0,34.339,34.3477,34.3039,34.3302,50800.0
2014-07-01 10:45:00,39.18,39.21,39.17,39.21,49200.0,34.3302,34.3565,34.3215,34.3565,49200.0
2014-07-01 10:50:00,39.21,39.23,39.2,39.22,42000.0,34.3565,34.374,34.3477,34.3653,42000.0
2014-07-01 10:55:00,39.22,39.24,39.2,39.21,65600.0,34.3653,34.3828,34.3477,34.3565,65600.0
2014-07-01 11:00:00,39.21,39.21,39.18,39.19,47000.0,34.3565,34.3565,34.3302,34.339,47000.0
2014-07-01 11:05:00,39.19,39.19,39.16,39.16,47600.0,34.339,34.339,34.3127,34.3127,47600.0
2014-07-01 11:10:00,39.16,39.17,39.12,39.15,61600.0,34.3127,34.3215,34.2776,34.3039,61600.0
2014-07-01 11:15:00,39.15,39.18,39.14,39.17,44600.0,34.3039,34.3302,34.2952,34.3215,44600.0
2014-07-01 11:20:00,39.17,39.18,39.15,39.17,41200.0,34.3215,34.3302,34.3039,34.3215,41200.0
2014-07-01 11:25:00,39.17,39.2,39.16,39.17,49600.0,34.3215,34.3477,34.3127,34.3215,49600.0
2014-07-01 11:30:00,39.17,39.17,39.14,39.16,39600.0,34.3215,34.3215,34.2952,34.3127,39600.0
2014-07-01 11:35:00,39.15,39.19,39.15,39.18,47600.0,34.3039,34.339,34.3039,34.3302,47600.0
2014-07-01 11:40:00,39.18,39.19,39.13,39.14,23200.0,34.3302,34.339,34.2864,34.2952,23200.0
2014-07-01 11:45:00,39.13,39.18,39.13,39.17,121600.0,34.2864,34.3302,34.2864,34.3215,121600.0
2014-07-01 11:50:00,39.18,39.18,39.13,39.13,60600.0,34.3302,34.3302,34.2864,34.2864,60600.0
2014-07-01 11:55:00,39.13,39.13,39.09,39.1,43200.0,34.2864,34.2864,34.2514,34.2601,43200.0
2014-07-01 12:00:00,39.1,39.13,39.1,39.12,18200.0,34.2601,34.2864,34.2601,34.2776,18200.0
2014-07-01 12:05:00,39.12,39.12,39.09,39.1,42800.0,34.2776,34.2776,34.2514,34.2601,42800.0
2014-07-01 12:10:00,39.1,39.1,39.06,39.09,41400.0,34.2601,34.2601,34.2251,34.2514,41400.0
2014-07-01 12:15:00,39.1,39.12,39.09,39.12,37800.0,34.2601,34.2776,34.2514,34.2776,37800.0
2014-07-01 12:20:00,39.12,39.16,39.12,39.14,27200.0,34.2776,34.3127,34.2776,34.2952,27200.0
2014-07-01 12:25:00,39.13,39.15,39.13,39.13,21800.0,34.2864,34.3039,34.2864,34.2864,21800.0
2014-07-01 12:30:00,39.13,39.15,39.13,39.13,18600.0,34.2864,34.3039,34.2864,34.2864,18600.0
2014-07-01 12:35:00,39.13,39.18,39.12,39.16,28600.0,34.2864,34.3302,34.2776,34.3127,28600.0
2014-07-01 12:40:00,39.16,39.16,39.12,39.13,26600.0,34.3127,34.3127,34.2776,34.2864,26600.0
2014-07-01 12:45:00,39.13,39.14,39.12,39.13,35600.0,34.2864,34.2952,34.2776,34.2864,35600.0
2014-07-01 12:50:00,39.13,39.17,39.13,39.15,54400.0,34.2864,34.3215,34.2864,34.3039,54400.0
2014-07-01 12:55:00,39.15,39.16,39.13,39.13,23200.0,34.3039,34.3127,34.2864,34.2864,23200.0
2014-07-01 13:00:00,39.14,39.18,39.13,39.18,34200.0,34.2952,34.3302,34.2864,34.3302,34200.0
2014-07-01 13:05:00,39.18,39.2,39.18,39.2,31800.0,34.3302,34.3477,34.3302,34.3477,31800.0
2014-07-01 13:10:00,39.2,39.23,39.18,39.22,75800.0,34.3477,34.374,34.3302,34.3653,75800.0
2014-07-01 13:15:00,39.22,39.23,39.21,39.22,65600.0,34.3653,34.374,34.3565,34.3653,65600.0
2014-07-01 13:20:00,39.22,39.27,39.21,39.27,358200.0,34.3653,34.4091,34.3565,34.4091,358200.0
2014-07-01 13:25:00,39.27,39.27,39.22,39.22,29000.0,34.4091,34.4091,34.3653,34.3653,29000.0
2014-07-01 13:30:00,39.23,39.24,39.2,39.2,85000.0,34.374,34.3828,34.3477,34.3477,85000.0
2014-07-01 13:35:00,39.2,39.23,39.2,39.21,59200.0,34.3477,34.374,34.3477,34.3565,59200.0
2014-07-01 13:40:00,39.21,39.21,39.17,39.19,28600.0,34.3565,34.3565,34.3215,34.339,28600.0
2014-07-01 13:45:00,39.18,39.18,39.15,39.16,38000.0,34.3302,34.3302,34.3039,34.3127,38000.0
2014-07-01 13:50:00,39.16,39.16,39.13,39.13,33000.0,34.3127,34.3127,34.2864,34.2864,33000.0
2014-07-01 13:55:00,39.13,39.16,39.13,39.15,21600.0,34.2864,34.3127,34.2864,34.3039,21600.0
2014-07-01 14:00:00,39.15,39.15,39.11,39.11,22400.0,34.3039,34.3039,34.2689,34.2689,22400.0
2014-07-01 14:05:00,39.11,39.12,39.1,39.1,34600.0,34.2689,34.2776,34.2601,34.2601,34600.0
2014-07-01 14:10:00,39.1,39.13,39.1,39.12,32800.0,34.2601,34.2864,34.2601,34.2776,32800.0
2014-07-01 14:15:00,39.11,39.12,39.1,39.11,21200.0,34.2689,34.2776,34.2601,34.2689,21200.0
2014-07-01 14:20:00,39.11,39.12,39.1,39.12,22000.0,34.2689,34.2776,34.2601,34.2776,22000.0
2014-07-01 14:25:00,39.12,39.12,39.08,39.08,75600.0,34.2776,34.2776,34.2426,34.2426,75600.0
2014-07-01 14:30:00,39.08,39.09,39.06,39.07,39400.0,34.2426,34.2514,34.2251,34.2338,39400.0
2014-07-01 14:35:00,39.07,39.09,39.07,39.09,31800.0,34.2338,34.2514,34.2338,34.2514,31800.0
2014-07-01 14:40:00,39.09,39.09,39.04,39.05,49600.0,34.2514,34.2514,34.2075,34.2163,49600.0
2014-07-01 14:45:00,39.05,39.06,39.05,39.06,35600.0,34.2163,34.2251,34.2163,34.2251,35600.0
2014-07-01 14:50:00,39.06,39.08,39.05,39.07,36400.0,34.2251,34.2426,34.2163,34.2338,36400.0
2014-07-01 14:55:00,39.07,39.09,39.05,39.07,101200.0,34.2338,34.2514,34.2163,34.2338,101200.0
2014-07-01 15:00:00,39.07,39.08,39.06,39.07,41600.0,34.2338,34.2426,34.2251,34.2338,41600.0
2014-07-01 15:05:00,39.07,39.09,39.06,39.07,70000.0,34.2338,34.2514,34.2251,34.2338,70000.0
2014-07-01 15:10:00,39.07,39.07,39.04,39.04,31000.0,34.2338,34.2338,34.2075,34.2075,31000.0
2014-07-01 15:15:00,39.04,39.09,39.01,39.08,105400.0,34.2075,34.2514,34.1813,34.2426,105400.0
2014-07-01 15:20:00,39.08,39.09,39.07,39.08,42200.0,34.2426,34.2514,34.2338,34.2426,42200.0
2014-07-01 15:25:00,39.08,39.09,39.06,39.07,67800.0,34.2426,34.2514,34.2251,34.2338,67800.0
2014-07-01 15:30:00,39.07,39.08,39.06,39.08,74400.0,34.2338,34.2426,34.2251,34.2426,74400.0
2014-07-01 15:35:00,39.08,39.09,39.06,39.08,108200.0,34.2426,34.2514,34.2251,34.2426,108200.0
2014-07-01 15:40:00,39.08,39.08,39.06,39.06,80800.0,34.2426,34.2426,34.2251,34.2251,80800.0
2014-07-01 15:45:00,39.06,39.08,39.06,39.07,116600.0,34.2251,34.2426,34.2251,34.2338,116600.0
2014-07-01 15:50:00,39.07,39.07,39.01,39.01,209200.0,34.2338,34.2338,34.1813,34.1813,209200.0
2014-07-01 15:55:00,39.01,39.02,38.99,38.99,409800.0,34.1813,34.19,34.1637,34.1637,409800.0
2014-07-02 09:30:00,39.03,39.13,39.02,39.13,175600.0,34.1988,34.2864,34.19,34.2864,175600.0
2014-07-02 09:35:00,39.13,39.21,39.12,39.19,110000.0,34.2864,34.3565,34.2776,34.339,110000.0
2014-07-02 09:40:00,39.19,39.2,39.16,39.17,97400.0,34.339,34.3477,34.3127,34.3215,97400.0
2014-07-02 09:45:00,39.17,39.17,39.05,39.06,87600.0,34.3215,34.3215,34.2163,34.2251,87600.0
2014-07-02 09:50:00,39.05,39.08,39.01,39.07,102800.0,34.2163,34.2426,34.1813,34.2338,102800.0
2014-07-02 09:55:00,39.06,39.12,39.03,39.1,51600.0,34.2251,34.2776,34.1988,34.2601,51600.0
2014-07-02 10:00:00,39.1,39.13,39.1,39.1,34000.0,34.2601,34.2864,34.2601,34.2601,34000.0
2014-07-02 10:05:00,39.1,39.12,39.06,39.1,66400.0,34.2601,34.2776,34.2251,34.2601,66400.0
2014-07-02 10:10:00,39.1,39.11,39.01,39.04,34000.0,34.2601,34.2689,34.1813,34.2075,34000.0
2014-07-02 10:15:00,39.04,39.05,39.02,39.04,19600.0,34.2075,34.2163,34.19,34.2075,19600.0
2014-07-02 10:20:00,39.04,39.04,39.01,39.02,14000.0,34.2075,34.2075,34.1813,34.19,14000.0
2014-07-02 10:25:00,39.02,39.07,39.0,39.02,55000.0,34.19,34.2338,34.1725,34.19,55000.0
2014-07-02 10:30:00,39.01,39.01,38.93,38.94,50800.0,34.1813,34.1813,34.1112,34.1199,50800.0
2014-07-02 10:35:00,38.94,38.96,38.93,38.96,34600.0,34.1199,34.1374,34.1112,34.1374,34600.0
2014-07-02 10:40:00,38.97,38.99,38.95,38.98,47000.0,34.1462,34.1637,34.1287,34.155,47000.0
2014-07-02 10:45:00,38.98,38.98,38.93,38.93,66400.0,34.155,34.155,34.1112,34.1112,66400.0
2014-07-02 10:50:00,38.93,38.99,38.92,38.97,75400.0,34.1112,34.1637,34.1024,34.1462,75400.0
2014-07-02 10:55:00,38.97,38.97,38.93,38.95,48000.0,34.1462,34.1462,34.1112,34.1287,48000.0
2014-07-02 11:00:00,38.96,39.01,38.96,38.99,20600.0,34.1374,34.1813,34.1374,34.1637,20600.0
2014-07-02 11:05:00,38.99,38.99,38.93,38.94,29200.0,34.1637,34.1637,34.1112,34.1199,29200.0
2014-07-02 11:10:00,38.96,38.97,38.92,38.94,54400.0,34.1374,34.1462,34.1024,34.1199,54400.0
2014-07-02 11:15:00,38.94,38.95,38.94,38.94,19000.0,34.1199,34.1287,34.1199,34.1199,19000.0
2014-07-02 11:20:00,38.94,38.99,38.93,38.98,46000.0,34.1199,34.1637,34.1112,34.155,46000.0
2014-07-02 11:25:00,38.98,38.99,38.97,38.99,32200.0,34.155,34.1637,34.1462,34.1637,32200.0
2014-07-02 11:30:00,38.99,39.0,38.99,39.0,30600.0,34.1637,34.1725,34.1637,34.1725,30600.0
2014-07-02 11:35:00,38.99,39.02,38.99,39.02,16800.0,34.1637,34.19,34.1637,34.19,16800.0
2014-07-02 11:40:00,39.02,39.02,39.02,39.02,20000.0,34.19,34.19,34.19,34.19,20000.0
2014-07-02 11:45:00,39.02,39.02,39.01,39.02,32600.0,34.19,34.19,34.1813,34.19,32600.0
2014-07-02 11:50:00,39.02,39.02,38.99,39.01,14000.0,34.19,34.19,34.1637,34.1813,14000.0
2014-07-02 11:55:00,39.01,39.02,38.99,39.01,48200.0,34.1813,34.19,34.1637,34.1813,48200.0
2014-07-02 12:00:00,39.01,39.02,39.01,39.02,37000.0,34.1813,34.19,34.1813,34.19,37000.0
2014-07-02 12:05:00,39.02,39.02,38.99,39.0,12200.0,34.19,34.19,34.1637,34.1725,12200.0
2014-07-02 12:10:00,39.01,39.02,39.01,39.02,16200.0,34.1813,34.19,34.1813,34.19,16200.0
2014-07-02 12:15:00,39.02,39.02,39.02,39.02,35800.0,34.19,34.19,34.19,34.19,35800.0
2014-07-02 12:20:00,39.02,39.02,39.02,39.02,23800.0,34.19,34.19,34.19,34.19,23800.0
2014-07-02 12:25:00,39.02,39.02,39.02,39.02,15200.0,34.19,34.19,34.19,34.19,15200.0
2014-07-02 12:30:00,39.02,39.02,38.99,39.0,23000.0,34.19,34.19,34.1637,34.1725,23000.0
2014-07-02 12:35:00,39.0,39.02,38.99,38.99,50000.0,34.1725,34.19,34.1637,34.1637,50000.0
2014-07-02 12:40:00,38.99,39.0,38.98,38.99,21400.0,34.1637,34.1725,34.155,34.1637,21400.0
2014-07-02 12:45:00,38.99,38.99,38.97,38.98,22800.0,34.1637,34.1637,34.1462,34.155,22800.0
2014-07-02 12:50:00,38.98,38.99,38.92,38.93,48200.0,34.155,34.1637,34.1024,34.1112,48200.0
2014-07-02 12:55:00,38.93,38.95,38.91,38.94,89600.0,34.1112,34.1287,34.0936,34.1199,89600.0
2014-07-02 13:00:00,38.94,38.98,38.93,38.98,72200.0,34.1199,34.155,34.1112,34.155,72200.0
2014-07-02 13:05:00,38.98,38.98,38.95,38.97,84200.0,34.155,34.155,34.1287,34.1462,84200.0
2014-07-02 13:10:00,38.97,38.97,38.94,38.95,25200.0,34.1462,34.1462,34.1199,34.1287,25200.0
2014-07-02 13:15:00,38.95,38.97,38.95,38.95,29400.0,34.1287,34.1462,34.1287,34.1287,29400.0
2014-07-02 13:20:00,38.95,38.96,38.94,38.94,30600.0,34.1287,34.1374,34.1199,34.1199,30600.0
2014-07-02 13:25:00,38.94,38.95,38.94,38.95,33600.0,34.1199,34.1287,34.1199,34.1287,33600.0
2014-07-02 13:30:00,38.95,38.97,38.95,38.97,90200.0,34.1287,34.1462,34.1287,34.1462,90200.0
2014-07-02 13:35:00,38.97,38.98,38.96,38.97,142200.0,34.1462,34.155,34.1374,34.1462,142200.0
2014-07-02 13:40:00,38.97,38.98,38.96,38.96,50200.0,34.1462,34.155,34.1374,34.1374,50200.0
2014-07-02 13:45:00,38.97,38.98,38.95,38.96,27000.0,34.1462,34.155,34.1287,34.1374,27000.0
2014-07-02 13:50:00,38.96,38.96,38.95,38.95,30600.0,34.1374,34.1374,34.1287,34.1287,30600.0
2014-07-02 13:55:00,38.95,38.98,38.95,38.98,52600.0,34.1287,34.155,34.1287,34.155,52600.0
2014-07-02 14:00:00,38.97,38.97,38.92,38.93,121600.0,34.1462,34.1462,34.1024,34.1112,121600.0
2014-07-02 14:05:00,38.93,38.94,38.92,38.93,61800.0,34.1112,34.1199,34.1024,34.1112,61800.0
2014-07-02 14:10:00,38.93,38.93,38.9,38.91,28600.0,34.1112,34.1112,34.0849,34.0936,28600.0
2014-07-02 14:15:00,38.91,38.93,38.9,38.93,28400.0,34.0936,34.1112,34.0849,34.1112,28400.0
2014-07-02 14:20:00,38.92,38.93,38.9,38.91,27000.0,34.1024,34.1112,34.0849,34.0936,27000.0
2014-07-02 14:25:00,38.91,38.93,38.91,38.93,51800.0,34.0936,34.1112,34.0936,34.1112,51800.0
2014-07-02 14:30:00,38.94,38.96,38.94,38.95,76000.0,34.1199,34.1374,34.1199,34.1287,76000.0
2014-07-02 14:35:00,38.95,38.95,38.93,38.95,81400.0,34.1287,34.1287,34.1112,34.1287,81400.0
2014-07-02 14:40:00,38.95,38.95,38.93,38.95,71000.0,34.1287,34.1287,34.1112,34.1287,71000.0
2014-07-02 14:45:00,38.95,38.95,38.92,38.92,76000.0,34.1287,34.1287,34.1024,34.1024,76000.0
2014-07-02 14:50:00,38.92,38.92,38.9,38.91,31200.0,34.1024,34.1024,34.0849,34.0936,31200.0
2014-07-02 14:55:00,38.9,38.91,38.9,38.91,67200.0,34.0849,34.0936,34.0849,34.0936,67200.0
2014-07-02 15:00:00,38.92,38.93,38.89,38.89,73400.0,34.1024,34.1112,34.0761,34.0761,73400.0
2014-07-02 15:05:00,38.89,38.93,38.89,38.91,45000.0,34.0761,34.1112,34.0761,34.0936,45000.0
2014-07-02 15:10:00,38.91,38.94,38.91,38.93,35800.0,34.0936,34.1199,34.0936,34.1112,35800.0
2014-07-02 15:15:00,38.94,38.94,38.91,38.91,49000.0,34.1199,34.1199,34.0936,34.0936,49000.0
2014-07-02 15:20:00,38.91,38.92,38.9,38.91,29800.0,34.0936,34.1024,34.0849,34.0936,29800.0
2014-07-02 15:25:00,38.91,38.92,38.91,38.91,58400.0,34.0936,34.1024,34.0936,34.0936,58400.0
2014-07-02 15:30:00,38.91,38.93,38.9,38.92,65400.0,34.0936,34.1112,34.0849,34.1024,65400.0
2014-07-02 15:35:00,38.92,38.92,38.89,38.9,85400.0,34.1024,34.1024,34.0761,34.0849,85400.0
2014-07-02 15:40:00,38.9,38.9,38.87,38.88,107200.0,34.0849,34.0849,34.0586,34.0674,107200.0
2014-07-02 15:45:00,38.87,38.88,38.85,38.85,177400.0,34.0586,34.0674,34.0411,34.0411,177400.0
2014-07-02 15:50:00,38.85,38.88,38.85,38.85,141600.0,34.0411,34.0674,34.0411,34.0411,141600.0
2014-07-02 15:55:00,38.85,38.89,38.85,38.89,300800.0,34.0411,34.0761,34.0411,34.0761,300800.0
2014-07-03 09:30:00,38.77,38.85,38.5,38.79,543000.0,33.971,34.0411,33.7344,33.9885,543000.0
2014-07-03 09:35:00,38.8,38.93,38.76,38.92,132400.0,33.9973,34.1112,33.9622,34.1024,132400.0
2014-07-03 09:40:00,38.92,38.97,38.9,38.92,81000.0,34.1024,34.1462,34.0849,34.1024,81000.0
2014-07-03 09:45:00,38.94,38.96,38.87,38.88,51200.0,34.1199,34.1374,34.0586,34.0674,51200.0
2014-07-03 09:50:00,38.88,39.03,38.84,39.01,114000.0,34.0674,34.1988,34.0323,34.1813,114000.0
2014-07-03 09:55:00,39.01,39.1,38.98,39.1,107600.0,34.1813,34.2601,34.155,34.2601,107600.0
2014-07-03 10:00:00,39.1,39.13,39.06,39.12,77200.0,34.2601,34.2864,34.2251,34.2776,77200.0
2014-07-03 10:05:00,39.13,39.19,39.12,39.18,68400.0,34.2864,34.339,34.2776,34.3302,68400.0
2014-07-03 10:10:00,39.19,39.23,39.17,39.17,94800.0,34.339,34.374,34.3215,34.3215,94800.0
2014-07-03 10:15:00,39.18,39.21,39.15,39.18,110000.0,34.3302,34.3565,34.3039,34.3302,110000.0
2014-07-03 10:20:00,39.18,39.2,39.09,39.1,178200.0,34.3302,34.3477,34.2514,34.2601,178200.0
2014-07-03 10:25:00,39.11,39.2,39.1,39.19,54200.0,34.2689,34.3477,34.2601,34.339,54200.0
2014-07-03 10:30:00,39.19,39.24,39.19,39.23,48800.0,34.339,34.3828,34.339,34.374,48800.0
2014-07-03 10:35:00,39.22,39.23,39.18,39.19,39200.0,34.3653,34.374,34.3302,34.339,39200.0
2014-07-03 10:40:00,39.2,39.2,39.16,39.17,89400.0,34.3477,34.3477,34.3127,34.3215,89400.0
2014-07-03 10:45:00,39.17,39.2,39.17,39.2,31000.0,34.3215,34.3477,34.3215,34.3477,31000.0
2014-07-03 10:50:00,39.19,39.24,39.19,39.23,33600.0,34.339,34.3828,34.339,34.374,33600.0
2014-07-03 10:55:00,39.23,39.23,39.18,39.22,76800.0,34.374,34.374,34.3302,34.3653,76800.0
2014-07-03 11:00:00,39.23,39.24,39.22,39.22,39600.0,34.374,34.3828,34.3653,34.3653,39600.0
2014-07-03 11:05:00,39.22,39.24,39.22,39.23,33600.0,34.3653,34.3828,34.3653,34.374,33600.0
2014-07-03 11:10:00,39.23,39.24,39.23,39.23,28800.0,34.374,34.3828,34.374,34.374,28800.0
2014-07-03 11:15:00,39.23,39.24,39.22,39.24,59000.0,34.374,34.3828,34.3653,34.3828,59000.0
2014-07-03 11:20:00,39.24,39.24,39.24,39.24,33600.0,34.3828,34.3828,34.3828,34.3828,33600.0
2014-07-03 11:25:00,39.24,39.28,39.23,39.27,118400.0,34.3828,34.4178,34.374,34.4091,118400.0
2014-07-03 11:30:00,39.27,39.3,39.25,39.29,72200.0,34.4091,34.4354,34.3916,34.4266,72200.0
2014-07-03 11:35:00,39.27,39.31,39.26,39.27,97600.0,34.4091,34.4441,34.4003,34.4091,97600.0
2014-07-03 11:40:00,39.28,39.29,39.26,39.28,34800.0,34.4178,34.4266,34.4003,34.4178,34800.0
2014-07-03 11:45:00,39.28,39.3,39.27,39.27,26600.0,34.4178,34.4354,34.4091,34.4091,26600.0
2014-07-03 11:50:00,39.28,39.3,39.28,39.28,28800.0,34.4178,34.4354,34.4178,34.4178,28800.0
2014-07-03 11:55:00,39.28,39.29,39.26,39.27,57800.0,34.4178,34.4266,34.4003,34.4091,57800.0
2014-07-03 12:00:00,39.27,39.3,39.27,39.28,53400.0,34.4091,34.4354,34.4091,34.4178,53400.0
2014-07-03 12:05:00,39.29,39.29,39.27,39.29,32200.0,34.4266,34.4266,34.4091,34.4266,32200.0
2014-07-03 12:10:00,39.3,39.3,39.27,39.27,27800.0,34.4354,34.4354,34.4091,34.4091,27800.0
2014-07-03 12:15:00,39.27,39.27,39.23,39.25,36400.0,34.4091,34.4091,34.374,34.3916,36400.0
2014-07-03 12:20:00,39.24,39.24,39.21,39.24,36200.0,34.3828,34.3828,34.3565,34.3828,36200.0
2014-07-03 12:25:00,39.24,39.27,39.22,39.22,60400.0,34.3828,34.4091,34.3653,34.3653,60400.0
2014-07-03 12:30:00,39.23,39.26,39.21,39.26,35600.0,34.374,34.4003,34.3565,34.4003,35600.0
2014-07-03 12:35:00,39.26,39.27,39.23,39.25,52200.0,34.4003,34.4091,34.374,34.3916,52200.0
2014-07-03 12:40:00,39.25,39.26,39.23,39.24,45200.0,34.3916,34.4003,34.374,34.3828,45200.0
2014-07-03 12:45:00,39.24,39.26,39.2,39.2,108400.0,34.3828,34.4003,34.3477,34.3477,108400.0
2014-07-03 12:50:00,39.2,39.22,39.15,39.16,243600.0,34.3477,34.3653,34.3039,34.3127,243600.0
2014-07-03 12:55:00,39.16,39.2,39.12,39.19,234200.0,34.3127,34.3477,34.2776,34.339,234200.0
2014-07-07 09:30:00,39.0,39.13,38.97,39.05,204000.0,34.1725,34.2864,34.1462,34.2163,204000.0
2014-07-07 09:35:00,39.06,39.22,39.05,39.2,97600.0,34.2251,34.3653,34.2163,34.3477,97600.0
2014-07-07 09:40:00,39.2,39.35,39.15,39.33,176200.0,34.3477,34.4792,34.3039,34.4616,176200.0
2014-07-07 09:45:00,39.34,39.41,39.33,39.4,124000.0,34.4704,34.5317,34.4616,34.523,124000.0
2014-07-07 09:50:00,39.4,39.42,39.23,39.32,76400.0,34.523,34.5405,34.374,34.4529,76400.0
2014-07-07 09:55:00,39.32,39.32,39.19,39.23,47600.0,34.4529,34.4529,34.339,34.374,47600.0
2014-07-07 10:00:00,39.23,39.27,39.17,39.25,45800.0,34.374,34.4091,34.3215,34.3916,45800.0
2014-07-07 10:05:00,39.25,39.32,39.24,39.32,31400.0,34.3916,34.4529,34.3828,34.4529,31400.0
2014-07-07 10:10:00,39.32,39.34,39.23,39.24,85800.0,34.4529,34.4704,34.374,34.3828,85800.0
2014-07-07 10:15:00,39.25,39.36,39.24,39.36,180000.0,34.3916,34.4879,34.3828,34.4879,180000.0
2014-07-07 10:20:00,39.36,39.38,39.34,39.35,54400.0,34.4879,34.5055,34.4704,34.4792,54400.0
2014-07-07 10:25:00,39.35,39.38,39.33,39.35,90000.0,34.4792,34.5055,34.4616,34.4792,90000.0
2014-07-07 10:30:00,39.35,39.38,39.33,39.34,58400.0,34.4792,34.5055,34.4616,34.4704,58400.0
2014-07-07 10:35:00,39.34,39.36,39.33,39.33,50600.0,34.4704,34.4879,34.4616,34.4616,50600.0
2014-07-07 10:40:00,39.34,39.37,39.33,39.34,34400.0,34.4704,34.4967,34.4616,34.4704,34400.0
2014-07-07 10:45:00,39.34,39.34,39.27,39.28,71800.0,34.4704,34.4704,34.4091,34.4178,71800.0
2014-07-07 10:50:00,39.28,39.33,39.27,39.3,42400.0,34.4178,34.4616,34.4091,34.4354,42400.0
2014-07-07 10:55:00,39.3,39.3,39.25,39.27,86600.0,34.4354,34.4354,34.3916,34.4091,86600.0
2014-07-07 11:00:00,39.27,39.29,39.25,39.28,44800.0,34.4091,34.4266,34.3916,34.4178,44800.0
2014-07-07 11:05:00,39.28,39.31,39.25,39.26,96800.0,34.4178,34.4441,34.3916,34.4003,96800.0
2014-07-07 11:10:00,39.26,39.31,39.26,39.27,31200.0,34.4003,34.4441,34.4003,34.4091,31200.0
2014-07-07 11:15:00,39.27,39.29,39.26,39.27,35000.0,34.4091,34.4266,34.4003,34.4091,35000.0
2014-07-07 11:20:00,39.27,39.28,39.25,39.26,24600.0,34.4091,34.4178,34.3916,34.4003,24600.0
2014-07-07 11:25:00,39.27,39.27,39.26,39.27,30800.0,34.4091,34.4091,34.4003,34.4091,30800.0
2014-07-07 11:30:00,39.26,39.29,39.26,39.27,33400.0,34.4003,34.4266,34.4003,34.4091,33400.0
2014-07-07 11:35:00,39.27,39.31,39.27,39.29,44800.0,34.4091,34.4441,34.4091,34.4266,44800.0
2014-07-07 11:40:00,39.29,39.29,39.22,39.22,40600.0,34.4266,34.4266,34.3653,34.3653,40600.0
2014-07-07 11:45:00,39.23,39.23,39.19,39.2,41800.0,34.374,34.374,34.339,34.3477,41800.0
2014-07-07 11:50:00,39.2,39.26,39.2,39.25,49400.0,34.3477,34.4003,34.3477,34.3916,49400.0
2014-07-07 11:55:00,39.24,39.26,39.24,39.26,14000.0,34.3828,34.4003,34.3828,34.4003,14000.0
2014-07-07 12:00:00,39.25,39.3,39.24,39.28,37600.0,34.3916,34.4354,34.3828,34.4178,37600.0
2014-07-07 12:05:00,39.28,39.29,39.26,39.27,15800.0,34.4178,34.4266,34.4003,34.4091,15800.0
2014-07-07 12:10:00,39.27,39.31,39.27,39.31,28200.0,34.4091,34.4441,34.4091,34.4441,28200.0
2014-07-07 12:15:00,39.31,39.35,39.3,39.34,56000.0,34.4441,34.4792,34.4354,34.4704,56000.0
2014-07-07 12:20:00,39.35,39.36,39.35,39.36,48600.0,34.4792,34.4879,34.4792,34.4879,48600.0
2014-07-07 12:25:00,39.35,39.35,39.33,39.35,15800.0,34.4792,34.4792,34.4616,34.4792,15800.0
2014-07-07 12:30:00,39.34,39.35,39.32,39.33,40600.0,34.4704,34.4792,34.4529,34.4616,40600.0
2014-07-07 12:35:00,39.33,39.33,39.28,39.28,21400.0,34.4616,34.4616,34.4178,34.4178,21400.0
2014-07-07 12:40:00,39.28,39.31,39.27,39.28,47800.0,34.4178,34.4441,34.4091,34.4178,47800.0
2014-07-07 12:45:00,39.28,39.3,39.27,39.27,20400.0,34.4178,34.4354,34.4091,34.4091,20400.0
2014-07-07 12:50:00,39.26,39.3,39.26,39.3,24000.0,34.4003,34.4354,34.4003,34.4354,24000.0
2014-07-07 12:55:00,39.29,39.32,39.29,39.3,25200.0,34.4266,34.4529,34.4266,34.4354,25200.0
2014-07-07 13:00:00,39.3,39.31,39.29,39.31,23800.0,34.4354,34.4441,34.4266,34.4441,23800.0
2014-07-07 13:05:00,39.32,39.34,39.29,39.32,20400.0,34.4529,34.4704,34.4266,34.4529,20400.0
2014-07-07 13:10:00,39.32,39.33,39.29,39.29,22000.0,34.4529,34.4616,34.4266,34.4266,22000.0
2014-07-07 13:15:00,39.28,39.31,39.28,39.31,28400.0,34.4178,34.4441,34.4178,34.4441,28400.0
2014-07-07 13:20:00,39.31,39.34,39.3,39.34,15800.0,34.4441,34.4704,34.4354,34.4704,15800.0
2014-07-07 13:25:00,39.33,39.34,39.3,39.3,26600.0,34.4616,34.4704,34.4354,34.4354,26600.0
2014-07-07 13:30:00,39.3,39.33,39.29,39.31,23200.0,34.4354,34.4616,34.4266,34.4441,23200.0
2014-07-07 13:35:00,39.32,39.33,39.29,39.29,25600.0,34.4529,34.4616,34.4266,34.4266,25600.0
2014-07-07 13:40:00,39.29,39.32,39.29,39.31,152200.0,34.4266,34.4529,34.4266,34.4441,152200.0
2014-07-07 13:45:00,39.32,39.35,39.31,39.35,26800.0,34.4529,34.4792,34.4441,34.4792,26800.0
2014-07-07 13:50:00,39.35,39.38,39.34,39.35,62800.0,34.4792,34.5055,34.4704,34.4792,62800.0
2014-07-07 13:55:00,39.35,39.37,39.32,39.33,39600.0,34.4792,34.4967,34.4529,34.4616,39600.0
2014-07-07 14:00:00,39.33,39.34,39.3,39.31,33800.0,34.4616,34.4704,34.4354,34.4441,33800.0
2014-07-07 14:05:00,39.31,39.31,39.27,39.31,28200.0,34.4441,34.4441,34.4091,34.4441,28200.0
2014-07-07 14:10:00,39.31,39.32,39.29,39.3,20800.0,34.4441,34.4529,34.4266,34.4354,20800.0
2014-07-07 14:15:00,39.3,39.32,39.29,39.3,28200.0,34.4354,34.4529,34.4266,34.4354,28200.0
2014-07-07 14:20:00,39.29,39.29,39.25,39.27,19800.0,34.4266,34.4266,34.3916,34.4091,19800.0
2014-07-07 14:25:00,39.27,39.29,39.27,39.27,53600.0,34.4091,34.4266,34.4091,34.4091,53600.0
2014-07-07 14:30:00,39.27,39.27,39.24,39.24,56000.0,34.4091,34.4091,34.3828,34.3828,56000.0
2014-07-07 14:35:00,39.24,39.26,39.23,39.25,70200.0,34.3828,34.4003,34.374,34.3916,70200.0
2014-07-07 14:40:00,39.25,39.28,39.24,39.26,66800.0,34.3916,34.4178,34.3828,34.4003,66800.0
2014-07-07 14:45:00,39.25,39.31,39.25,39.31,62000.0,34.3916,34.4441,34.3916,34.4441,62000.0
2014-07-07 14:50:00,39.31,39.32,39.28,39.31,48800.0,34.4441,34.4529,34.4178,34.4441,48800.0
2014-07-07 14:55:00,39.31,39.31,39.3,39.3,23600.0,34.4441,34.4441,34.4354,34.4354,23600.0
2014-07-07 15:00:00,39.3,39.32,39.3,39.3,39000.0,34.4354,34.4529,34.4354,34.4354,39000.0
2014-07-07 15:05:00,39.3,39.32,39.29,39.31,56400.0,34.4354,34.4529,34.4266,34.4441,56400.0
2014-07-07 15:10:00,39.3,39.31,39.28,39.28,43600.0,34.4354,34.4441,34.4178,34.4178,43600.0
2014-07-07 15:15:00,39.29,39.32,39.29,39.31,45400.0,34.4266,34.4529,34.4266,34.4441,45400.0
2014-07-07 15:20:00,39.31,39.31,39.3,39.3,52000.0,34.4441,34.4441,34.4354,34.4354,52000.0
2014-07-07 15:25:00,39.31,39.31,39.3,39.31,46400.0,34.4441,34.4441,34.4354,34.4441,46400.0
2014-07-07 15:30:00,39.3,39.31,39.29,39.29,88800.0,34.4354,34.4441,34.4266,34.4266,88800.0
2014-07-07 15:35:00,39.29,39.32,39.29,39.31,112200.0,34.4266,34.4529,34.4266,34.4441,112200.0
2014-07-07 15:40:00,39.3,39.31,39.3,39.31,86400.0,34.4354,34.4441,34.4354,34.4441,86400.0
2014-07-07 15:45:00,39.31,39.33,39.3,39.31,142800.0,34.4441,34.4616,34.4354,34.4441,142800.0
2014-07-07 15:50:00,39.32,39.32,39.3,39.3,130400.0,34.4529,34.4529,34.4354,34.4354,130400.0
2014-07-07 15:55:00,39.3,39.33,39.29,39.32,315000.0,34.4354,34.4616,34.4266,34.4529,315000.0
2014-07-08 09:30:00,39.16,39.21,38.93,38.96,265200.0,34.3127,34.3565,34.1112,34.1374,265200.0
2014-07-08 09:35:00,38.97,39.04,38.91,38.91,230400.0,34.1462,34.2075,34.0936,34.0936,230400.0
2014-07-08 09:40:00,38.92,38.96,38.83,38.95,99000.0,34.1024,34.1374,34.0235,34.1287,99000.0
2014-07-08 09:45:00,38.95,39.03,38.89,39.02,85800.0,34.1287,34.1988,34.0761,34.19,85800.0
2014-07-08 09:50:00,39.0,39.03,38.97,39.01,102000.0,34.1725,34.1988,34.1462,34.1813,102000.0
2014-07-08 09:55:00,39.0,39.05,38.97,39.04,76000.0,34.1725,34.2163,34.1462,34.2075,76000.0
2014-07-08 10:00:00,39.02,39.09,38.91,38.94,356800.0,34.19,34.2514,34.0936,34.1199,356800.0
2014-07-08 10:05:00,38.93,38.93,38.88,38.88,233200.0,34.1112,34.1112,34.0674,34.0674,233200.0
2014-07-08 10:10:00,38.9,38.92,38.78,38.86,146600.0,34.0849,34.1024,33.9797,34.0498,146600.0
2014-07-08 10:15:00,38.85,38.9,38.84,38.87,58400.0,34.0411,34.0849,34.0323,34.0586,58400.0
2014-07-08 10:20:00,38.87,38.88,38.82,38.85,131800.0,34.0586,34.0674,34.0148,34.0411,131800.0
2014-07-08 10:25:00,38.85,38.87,38.83,38.85,76800.0,34.0411,34.0586,34.0235,34.0411,76800.0
2014-07-08 10:30:00,38.84,38.85,38.76,38.8,366200.0,34.0323,34.0411,33.9622,33.9973,366200.0
2014-07-08 10:35:00,38.79,38.88,38.76,38.88,163600.0,33.9885,34.0674,33.9622,34.0674,163600.0
2014-07-08 10:40:00,38.88,38.88,38.81,38.84,170800.0,34.0674,34.0674,34.006,34.0323,170800.0
2014-07-08 10:45:00,38.83,38.91,38.82,38.89,188400.0,34.0235,34.0936,34.0148,34.0761,188400.0
2014-07-08 10:50:00,38.89,38.9,38.85,38.86,102400.0,34.0761,34.0849,34.0411,34.0498,102400.0
2014-07-08 10:55:00,38.85,38.88,38.82,38.85,58200.0,34.0411,34.0674,34.0148,34.0411,58200.0
2014-07-08 11:00:00,38.88,38.88,38.79,38.82,39400.0,34.0674,34.0674,33.9885,34.0148,39400.0
2014-07-08 11:05:00,38.82,38.83,38.78,38.83,76600.0,34.0148,34.0235,33.9797,34.0235,76600.0
2014-07-08 11:10:00,38.83,38.85,38.8,38.81,53600.0,34.0235,34.0411,33.9973,34.006,53600.0
2014-07-08 11:15:00,38.81,38.81,38.77,38.79,55800.0,34.006,34.006,33.971,33.9885,55800.0
2014-07-08 11:20:00,38.79,38.8,38.68,38.69,160800.0,33.9885,33.9973,33.8921,33.9009,160800.0
2014-07-08 11:25:00,38.69,38.71,38.6,38.6,197400.0,33.9009,33.9184,33.822,33.822,197400.0
2014-07-08 11:30:00,38.6,38.65,38.58,38.6,170600.0,33.822,33.8658,33.8045,33.822,170600.0
2014-07-08 11:35:00,38.6,38.67,38.6,38.67,75600.0,33.822,33.8833,33.822,33.8833,75600.0
2014-07-08 11:40:00,38.67,38.67,38.62,38.62,106800.0,33.8833,33.8833,33.8395,33.8395,106800.0
2014-07-08 11:45:00,38.62,38.63,38.59,38.62,43200.0,33.8395,33.8483,33.8132,33.8395,43200.0
2014-07-08 11:50:00,38.61,38.63,38.55,38.56,45400.0,33.8308,33.8483,33.7782,33.787,45400.0
2014-07-08 11:55:00,38.56,38.62,38.54,38.62,63200.0,33.787,33.8395,33.7694,33.8395,63200.0
2014-07-08 12:00:00,38.62,38.64,38.61,38.62,103600.0,33.8395,33.8571,33.8308,33.8395,103600.0
2014-07-08 12:05:00,38.62,38.65,38.58,38.58,45000.0,33.8395,33.8658,33.8045,33.8045,45000.0
2014-07-08 12:10:00,38.59,38.62,38.57,38.6,52600.0,33.8132,33.8395,33.7957,33.822,52600.0
2014-07-08 12:15:00,38.6,38.62,38.57,38.57,49200.0,33.822,33.8395,33.7957,33.7957,49200.0
2014-07-08 12:20:00,38.57,38.62,38.57,38.62,48800.0,33.7957,33.8395,33.7957,33.8395,48800.0
2014-07-08 12:25:00,38.62,38.66,38.61,38.66,66000.0,33.8395,33.8746,33.8308,33.8746,66000.0
2014-07-08 12:30:00,38.66,38.68,38.63,38.66,53600.0,33.8746,33.8921,33.8483,33.8746,53600.0
2014-07-08 12:35:00,38.66,38.67,38.62,38.64,34200.0,33.8746,33.8833,33.8395,33.8571,34200.0
2014-07-08 12:40:00,38.64,38.71,38.63,38.68,38000.0,33.8571,33.9184,33.8483,33.8921,38000.0
2014-07-08 12:45:00,38.68,38.7,38.68,38.69,56600.0,33.8921,33.9096,33.8921,33.9009,56600.0
2014-07-08 12:50:00,38.7,38.77,38.7,38.77,24400.0,33.9096,33.971,33.9096,33.971,24400.0
2014-07-08 12:55:00,38.77,38.78,38.74,38.77,27600.0,33.971,33.9797,33.9447,33.971,27600.0
2014-07-08 13:00:00,38.77,38.8,38.76,38.78,23200.0,33.971,33.9973,33.9622,33.9797,23200.0
2014-07-08 13:05:00,38.77,38.8,38.74,38.75,190000.0,33.971,33.9973,33.9447,33.9534,190000.0
2014-07-08 13:10:00,38.76,38.81,38.75,38.78,71800.0,33.9622,34.006,33.9534,33.9797,71800.0
2014-07-08 13:15:00,38.78,38.8,38.77,38.78,46000.0,33.9797,33.9973,33.971,33.9797,46000.0
2014-07-08 13:20:00,38.77,38.8,38.75,38.79,48200.0,33.971,33.9973,33.9534,33.9885,48200.0
2014-07-08 13:25:00,38.79,38.8,38.77,38.79,28600.0,33.9885,33.9973,33.971,33.9885,28600.0
2014-07-08 13:30:00,38.79,38.84,38.78,38.83,37800.0,33.9885,34.0323,33.9797,34.0235,37800.0
2014-07-08 13:35:00,38.84,38.85,38.82,38.83,40600.0,34.0323,34.0411,34.0148,34.0235,40600.0
2014-07-08 13:40:00,38.82,38.85,38.82,38.84,20400.0,34.0148,34.0411,34.0148,34.0323,20400.0
2014-07-08 13:45:00,38.85,38.85,38.83,38.83,17800.0,34.0411,34.0411,34.0235,34.0235,17800.0
2014-07-08 13:50:00,38.83,38.85,38.82,38.83,34400.0,34.0235,34.0411,34.0148,34.0235,34400.0
2014-07-08 13:55:00,38.82,38.85,38.82,38.83,55400.0,34.0148,34.0411,34.0148,34.0235,55400.0
2014-07-08 14:00:00,38.82,38.84,38.74,38.74,110000.0,34.0148,34.0323,33.9447,33.9447,110000.0
2014-07-08 14:05:00,38.74,38.78,38.73,38.78,24600.0,33.9447,33.9797,33.9359,33.9797,24600.0
2014-07-08 14:10:00,38.77,38.83,38.77,38.8,26200.0,33.971,34.0235,33.971,33.9973,26200.0
2014-07-08 14:15:00,38.81,38.81,38.76,38.78,25200.0,34.006,34.006,33.9622,33.9797,25200.0
2014-07-08 14:20:00,38.79,38.82,38.77,38.81,26400.0,33.9885,34.0148,33.971,34.006,26400.0
2014-07-08 14:25:00,38.81,38.83,38.79,38.82,21400.0,34.006,34.0235,33.9885,34.0148,21400.0
2014-07-08 14:30:00,38.81,38.83,38.78,38.79,32400.0,34.006,34.0235,33.9797,33.9885,32400.0
2014-07-08 14:35:00,38.78,38.83,38.78,38.82,28200.0,33.9797,34.0235,33.9797,34.0148,28200.0
2014-07-08 14:40:00,38.82,38.87,38.82,38.85,31000.0,34.0148,34.0586,34.0148,34.0411,31000.0
2014-07-08 14:45:00,38.85,38.86,38.84,38.84,34400.0,34.0411,34.0498,34.0323,34.0323,34400.0
2014-07-08 14:50:00,38.85,38.87,38.84,38.84,37600.0,34.0411,34.0586,34.0323,34.0323,37600.0
2014-07-08 14:55:00,38.84,38.87,38.83,38.84,35600.0,34.0323,34.0586,34.0235,34.0323,35600.0
2014-07-08 15:00:00,38.84,38.84,38.8,38.81,44800.0,34.0323,34.0323,33.9973,34.006,44800.0
2014-07-08 15:05:00,38.82,38.85,38.82,38.84,60600.0,34.0148,34.0411,34.0148,34.0323,60600.0
2014-07-08 15:10:00,38.84,38.86,38.83,38.86,37800.0,34.0323,34.0498,34.0235,34.0498,37800.0
2014-07-08 15:15:00,38.85,38.88,38.85,38.85,40200.0,34.0411,34.0674,34.0411,34.0411,40200.0
2014-07-08 15:20:00,38.85,38.86,38.84,38.86,51400.0,34.0411,34.0498,34.0323,34.0498,51400.0
2014-07-08 15:25:00,38.87,38.88,38.85,38.85,52200.0,34.0586,34.0674,34.0411,34.0411,52200.0
2014-07-08 15:30:00,38.84,38.86,38.84,38.85,59200.0,34.0323,34.0498,34.0323,34.0411,59200.0
2014-07-08 15:35:00,38.84,38.86,38.83,38.85,84600.0,34.0323,34.0498,34.0235,34.0411,84600.0
2014-07-08 15:40:00,38.85,38.87,38.83,38.84,115800.0,34.0411,34.0586,34.0235,34.0323,115800.0
2014-07-08 15:45:00,38.84,38.87,38.84,38.85,116200.0,34.0323,34.0586,34.0323,34.0411,116200.0
2014-07-08 15:50:00,38.85,38.85,38.81,38.83,183800.0,34.0411,34.0411,34.006,34.0235,183800.0
2014-07-08 15:55:00,38.83,38.86,38.83,38.84,266200.0,34.0235,34.0498,34.0235,34.0323,266200.0
2014-07-09 09:30:00,38.89,39.07,38.85,39.02,179800.0,34.0761,34.2338,34.0411,34.19,179800.0
2014-07-09 09:35:00,39.03,39.08,38.99,39.08,55400.0,34.1988,34.2426,34.1637,34.2426,55400.0
2014-07-09 09:40:00,39.09,39.1,39.01,39.07,65600.0,34.2514,34.2601,34.1813,34.2338,65600.0
2014-07-09 09:45:00,39.07,39.13,39.03,39.05,67000.0,34.2338,34.2864,34.1988,34.2163,67000.0
2014-07-09 09:50:00,39.05,39.05,38.98,39.02,73200.0,34.2163,34.2163,34.155,34.19,73200.0
2014-07-09 09:55:00,39.02,39.06,39.01,39.05,79800.0,34.19,34.2251,34.1813,34.2163,79800.0
2014-07-09 10:00:00,39.05,39.07,38.99,39.02,146000.0,34.2163,34.2338,34.1637,34.19,146000.0
2014-07-09 10:05:00,39.03,39.08,39.02,39.05,108000.0,34.1988,34.2426,34.19,34.2163,108000.0
2014-07-09 10:10:00,39.05,39.06,38.95,38.97,112400.0,34.2163,34.2251,34.1287,34.1462,112400.0
2014-07-09 10:15:00,38.97,39.03,38.97,39.0,73000.0,34.1462,34.1988,34.1462,34.1725,73000.0
2014-07-09 10:20:00,38.99,39.08,38.98,39.07,68800.0,34.1637,34.2426,34.155,34.2338,68800.0
2014-07-09 10:25:00,39.07,39.09,39.02,39.02,47800.0,34.2338,34.2514,34.19,34.19,47800.0
2014-07-09 10:30:00,39.02,39.06,38.99,39.05,43200.0,34.19,34.2251,34.1637,34.2163,43200.0
2014-07-09 10:35:00,39.05,39.07,39.02,39.06,50400.0,34.2163,34.2338,34.19,34.2251,50400.0
2014-07-09 10:40:00,39.06,39.11,39.05,39.1,61800.0,34.2251,34.2689,34.2163,34.2601,61800.0
2014-07-09 10:45:00,39.1,39.1,39.05,39.08,51000.0,34.2601,34.2601,34.2163,34.2426,51000.0
2014-07-09 10:50:00,39.08,39.09,39.04,39.05,45600.0,34.2426,34.2514,34.2075,34.2163,45600.0
2014-07-09 10:55:00,39.05,39.08,39.04,39.08,44200.0,34.2163,34.2426,34.2075,34.2426,44200.0
2014-07-09 11:00:00,39.08,39.1,39.06,39.08,86400.0,34.2426,34.2601,34.2251,34.2426,86400.0
2014-07-09 11:05:00,39.09,39.12,39.08,39.1,53600.0,34.2514,34.2776,34.2426,34.2601,53600.0
2014-07-09 11:10:00,39.1,39.1,39.07,39.08,72600.0,34.2601,34.2601,34.2338,34.2426,72600.0
2014-07-09 11:15:00,39.08,39.12,39.08,39.1,84000.0,34.2426,34.2776,34.2426,34.2601,84000.0
2014-07-09 11:20:00,39.1,39.13,39.1,39.1,38400.0,34.2601,34.2864,34.2601,34.2601,38400.0
2014-07-09 11:25:00,39.11,39.13,39.1,39.11,97400.0,34.2689,34.2864,34.2601,34.2689,97400.0
2014-07-09 11:30:00,39.12,39.12,39.08,39.09,31200.0,34.2776,34.2776,34.2426,34.2514,31200.0
2014-07-09 11:35:00,39.09,39.1,39.07,39.08,36600.0,34.2514,34.2601,34.2338,34.2426,36600.0
2014-07-09 11:40:00,39.08,39.09,39.06,39.09,79400.0,34.2426,34.2514,34.2251,34.2514,79400.0
2014-07-09 11:45:00,39.1,39.1,39.09,39.09,24400.0,34.2601,34.2601,34.2514,34.2514,24400.0
2014-07-09 11:50:00,39.09,39.13,39.09,39.1,27600.0,34.2514,34.2864,34.2514,34.2601,27600.0
2014-07-09 11:55:00,39.1,39.14,39.1,39.14,53000.0,34.2601,34.2952,34.2601,34.2952,53000.0
2014-07-09 12:00:00,39.14,39.21,39.13,39.21,46000.0,34.2952,34.3565,34.2864,34.3565,46000.0
2014-07-09 12:05:00,39.21,39.21,39.18,39.2,35200.0,34.3565,34.3565,34.3302,34.3477,35200.0
2014-07-09 12:10:00,39.2,39.23,39.19,39.19,42200.0,34.3477,34.374,34.339,34.339,42200.0
2014-07-09 12:15:00,39.19,39.22,39.18,39.22,50600.0,34.339,34.3653,34.3302,34.3653,50600.0
2014-07-09 12:20:00,39.21,39.25,39.21,39.24,51000.0,34.3565,34.3916,34.3565,34.3828,51000.0
2014-07-09 12:25:00,39.24,39.25,39.22,39.23,37800.0,34.3828,34.3916,34.3653,34.374,37800.0
2014-07-09 12:30:00,39.23,39.24,39.21,39.23,31400.0,34.374,34.3828,34.3565,34.374,31400.0
2014-07-09 12:35:00,39.23,39.24,39.21,39.22,30000.0,34.374,34.3828,34.3565,34.3653,30000.0
2014-07-09 12:40:00,39.22,39.23,39.21,39.21,23600.0,34.3653,34.374,34.3565,34.3565,23600.0
2014-07-09 12:45:00,39.21,39.22,39.19,39.2,21400.0,34.3565,34.3653,34.339,34.3477,21400.0
2014-07-09 12:50:00,39.21,39.22,39.19,39.22,20200.0,34.3565,34.3653,34.339,34.3653,20200.0
2014-07-09 12:55:00,39.22,39.24,39.21,39.24,28200.0,34.3653,34.3828,34.3565,34.3828,28200.0
2014-07-09 13:00:00,39.23,39.24,39.23,39.24,55400.0,34.374,34.3828,34.374,34.3828,55400.0
2014-07-09 13:05:00,39.24,39.25,39.24,39.24,20800.0,34.3828,34.3916,34.3828,34.3828,20800.0
2014-07-09 13:10:00,39.24,39.24,39.23,39.24,34200.0,34.3828,34.3828,34.374,34.3828,34200.0
2014-07-09 13:15:00,39.24,39.25,39.21,39.22,35800.0,34.3828,34.3916,34.3565,34.3653,35800.0
2014-07-09 13:20:00,39.22,39.22,39.19,39.21,22600.0,34.3653,34.3653,34.339,34.3565,22600.0
2014-07-09 13:25:00,39.21,39.21,39.18,39.19,24000.0,34.3565,34.3565,34.3302,34.339,24000.0
2014-07-09 13:30:00,39.19,39.2,39.18,39.19,21800.0,34.339,34.3477,34.3302,34.339,21800.0
2014-07-09 13:35:00,39.18,39.23,39.18,39.23,30200.0,34.3302,34.374,34.3302,34.374,30200.0
2014-07-09 13:40:00,39.23,39.24,39.22,39.22,15800.0,34.374,34.3828,34.3653,34.3653,15800.0
2014-07-09 13:45:00,39.22,39.23,39.21,39.23,48600.0,34.3653,34.374,34.3565,34.374,48600.0
2014-07-09 13:50:00,39.23,39.24,39.22,39.23,18800.0,34.374,34.3828,34.3653,34.374,18800.0
2014-07-09 13:55:00,39.23,39.24,39.22,39.22,22000.0,34.374,34.3828,34.3653,34.3653,22000.0
2014-07-09 14:00:00,39.22,39.23,39.16,39.18,80000.0,34.3653,34.374,34.3127,34.3302,80000.0
2014-07-09 14:05:00,39.18,39.2,39.13,39.17,34200.0,34.3302,34.3477,34.2864,34.3215,34200.0
2014-07-09 14:10:00,39.17,39.24,39.15,39.22,61800.0,34.3215,34.3828,34.3039,34.3653,61800.0
2014-07-09 14:15:00,39.22,39.3,39.22,39.29,85600.0,34.3653,34.4354,34.3653,34.4266,85600.0
2014-07-09 14:20:00,39.3,39.31,39.26,39.26,57400.0,34.4354,34.4441,34.4003,34.4003,57400.0
2014-07-09 14:25:00,39.27,39.29,39.24,39.24,47000.0,34.4091,34.4266,34.3828,34.3828,47000.0
2014-07-09 14:30:00,39.25,39.27,39.22,39.27,39200.0,34.3916,34.4091,34.3653,34.4091,39200.0
2014-07-09 14:35:00,39.27,39.27,39.22,39.25,35600.0,34.4091,34.4091,34.3653,34.3916,35600.0
2014-07-09 14:40:00,39.24,39.27,39.24,39.24,35600.0,34.3828,34.4091,34.3828,34.3828,35600.0
2014-07-09 14:45:00,39.25,39.27,39.23,39.24,43200.0,34.3916,34.4091,34.374,34.3828,43200.0
2014-07-09 14:50:00,39.24,39.27,39.23,39.26,34600.0,34.3828,34.4091,34.374,34.4003,34600.0
2014-07-09 14:55:00,39.26,39.27,39.23,39.23,40800.0,34.4003,34.4091,34.374,34.374,40800.0
2014-07-09 15:00:00,39.23,39.25,39.23,39.24,54400.0,34.374,34.3916,34.374,34.3828,54400.0
2014-07-09 15:05:00,39.24,39.27,39.24,39.27,61600.0,34.3828,34.4091,34.3828,34.4091,61600.0
2014-07-09 15:10:00,39.27,39.29,39.24,39.24,59200.0,34.4091,34.4266,34.3828,34.3828,59200.0
2014-07-09 15:15:00,39.25,39.25,39.21,39.22,55800.0,34.3916,34.3916,34.3565,34.3653,55800.0
2014-07-09 15:20:00,39.22,39.24,39.2,39.22,86200.0,34.3653,34.3828,34.3477,34.3653,86200.0
2014-07-09 15:25:00,39.23,39.26,39.22,39.24,73000.0,34.374,34.4003,34.3653,34.3828,73000.0
2014-07-09 15:30:00,39.24,39.29,39.24,39.29,106400.0,34.3828,34.4266,34.3828,34.4266,106400.0
2014-07-09 15:35:00,39.29,39.34,39.27,39.34,187000.0,34.4266,34.4704,34.4091,34.4704,187000.0
2014-07-09 15:40:00,39.34,39.38,39.33,39.37,253400.0,34.4704,34.5055,34.4616,34.4967,253400.0
2014-07-09 15:45:00,39.37,39.37,39.31,39.33,216000.0,34.4967,34.4967,34.4441,34.4616,216000.0
2014-07-09 15:50:00,39.33,39.35,39.32,39.35,250200.0,34.4616,34.4792,34.4529,34.4792,250200.0
2014-07-09 15:55:00,39.35,39.37,39.32,39.34,408600.0,34.4792,34.4967,34.4529,34.4704,408600.0
2014-07-10 09:30:00,38.63,38.79,38.55,38.6,354000.0,33.8483,33.9885,33.7782,33.822,354000.0
2014-07-10 09:35:00,38.61,38.65,38.52,38.6,374000.0,33.8308,33.8658,33.7519,33.822,374000.0
2014-07-10 09:40:00,38.6,38.6,38.42,38.42,224400.0,33.822,33.822,33.6643,33.6643,224400.0
2014-07-10 09:45:00,38.42,38.52,38.4,38.4,283400.0,33.6643,33.7519,33.6468,33.6468,283400.0
2014-07-10 09:50:00,38.4,38.62,38.4,38.58,132200.0,33.6468,33.8395,33.6468,33.8045,132200.0
2014-07-10 09:55:00,38.59,38.69,38.54,38.63,77000.0,33.8132,33.9009,33.7694,33.8483,77000.0
2014-07-10 10:00:00,38.63,38.67,38.57,38.65,93000.0,33.8483,33.8833,33.7957,33.8658,93000.0
2014-07-10 10:05:00,38.65,38.7,38.59,38.6,65600.0,33.8658,33.9096,33.8132,33.822,65600.0
2014-07-10 10:10:00,38.6,38.63,38.56,38.59,63400.0,33.822,33.8483,33.787,33.8132,63400.0
2014-07-10 10:15:00,38.58,38.6,38.54,38.55,100000.0,33.8045,33.822,33.7694,33.7782,100000.0
2014-07-10 10:20:00,38.56,38.63,38.56,38.62,49400.0,33.787,33.8483,33.787,33.8395,49400.0
2014-07-10 10:25:00,38.63,38.67,38.6,38.67,44000.0,33.8483,33.8833,33.822,33.8833,44000.0
2014-07-10 10:30:00,38.67,38.69,38.65,38.68,56400.0,33.8833,33.9009,33.8658,33.8921,56400.0
2014-07-10 10:35:00,38.68,38.72,38.67,38.7,78200.0,33.8921,33.9272,33.8833,33.9096,78200.0
2014-07-10 10:40:00,38.7,38.73,38.69,38.72,63800.0,33.9096,33.9359,33.9009,33.9272,63800.0
2014-07-10 10:45:00,38.72,38.77,38.72,38.76,53600.0,33.9272,33.971,33.9272,33.9622,53600.0
2014-07-10 10:50:00,38.76,38.76,38.71,38.73,30600.0,33.9622,33.9622,33.9184,33.9359,30600.0
2014-07-10 10:55:00,38.73,38.85,38.73,38.83,130200.0,33.9359,34.0411,33.9359,34.0235,130200.0
2014-07-10 11:00:00,38.84,38.88,38.83,38.85,63800.0,34.0323,34.0674,34.0235,34.0411,63800.0
2014-07-10 11:05:00,38.85,38.88,38.84,38.88,36000.0,34.0411,34.0674,34.0323,34.0674,36000.0
2014-07-10 11:10:00,38.88,38.9,38.87,38.88,36800.0,34.0674,34.0849,34.0586,34.0674,36800.0
2014-07-10 11:15:00,38.89,38.89,38.82,38.86,51400.0,34.0761,34.0761,34.0148,34.0498,51400.0
2014-07-10 11:20:00,38.85,38.9,38.84,38.84,37000.0,34.0411,34.0849,34.0323,34.0323,37000.0
2014-07-10 11:25:00,38.85,38.85,38.75,38.78,95000.0,34.0411,34.0411,33.9534,33.9797,95000.0
2014-07-10 11:30:00,38.77,38.83,38.77,38.8,36000.0,33.971,34.0235,33.971,33.9973,36000.0
2014-07-10 11:35:00,38.8,38.82,38.79,38.8,32000.0,33.9973,34.0148,33.9885,33.9973,32000.0
2014-07-10 11:40:00,38.81,38.81,38.76,38.77,56800.0,34.006,34.006,33.9622,33.971,56800.0
2014-07-10 11:45:00,38.77,38.82,38.77,38.81,31400.0,33.971,34.0148,33.971,34.006,31400.0
2014-07-10 11:50:00,38.81,38.81,38.77,38.79,25800.0,34.006,34.006,33.971,33.9885,25800.0
2014-07-10 11:55:00,38.78,38.79,38.74,38.75,95800.0,33.9797,33.9885,33.9447,33.9534,95800.0
2014-07-10 12:00:00,38.75,38.8,38.75,38.77,30400.0,33.9534,33.9973,33.9534,33.971,30400.0
2014-07-10 12:05:00,38.77,38.8,38.76,38.77,18800.0,33.971,33.9973,33.9622,33.971,18800.0
2014-07-10 12:10:00,38.77,38.81,38.77,38.78,16400.0,33.971,34.006,33.971,33.9797,16400.0
2014-07-10 12:15:00,38.78,38.82,38.78,38.8,33400.0,33.9797,34.0148,33.9797,33.9973,33400.0
2014-07-10 12:20:00,38.8,38.84,38.8,38.83,53000.0,33.9973,34.0323,33.9973,34.0235,53000.0
2014-07-10 12:25:00,38.83,38.85,38.83,38.83,15800.0,34.0235,34.0411,34.0235,34.0235,15800.0
2014-07-10 12:30:00,38.84,38.85,38.79,38.79,48400.0,34.0323,34.0411,33.9885,33.9885,48400.0
2014-07-10 12:35:00,38.79,38.81,38.79,38.79,44400.0,33.9885,34.006,33.9885,33.9885,44400.0
2014-07-10 12:40:00,38.79,38.82,38.79,38.8,40400.0,33.9885,34.0148,33.9885,33.9973,40400.0
2014-07-10 12:45:00,38.81,38.82,38.79,38.79,27000.0,34.006,34.0148,33.9885,33.9885,27000.0
2014-07-10 12:50:00,38.79,38.8,38.76,38.79,33800.0,33.9885,33.9973,33.9622,33.9885,33800.0
2014-07-10 12:55:00,38.79,38.8,38.76,38.77,23600.0,33.9885,33.9973,33.9622,33.971,23600.0
2014-07-10 13:00:00,38.77,38.79,38.77,38.79,20200.0,33.971,33.9885,33.971,33.9885,20200.0
2014-07-10 13:05:00,38.79,38.85,38.79,38.84,37200.0,33.9885,34.0411,33.9885,34.0323,37200.0
2014-07-10 13:10:00,38.83,38.84,38.82,38.82,22200.0,34.0235,34.0323,34.0148,34.0148,22200.0
2014-07-10 13:15:00,38.83,38.85,38.83,38.84,24800.0,34.0235,34.0411,34.0235,34.0323,24800.0
2014-07-10 13:20:00,38.84,38.9,38.83,38.88,37800.0,34.0323,34.0849,34.0235,34.0674,37800.0
2014-07-10 13:25:00,38.88,38.9,38.86,38.88,40600.0,34.0674,34.0849,34.0498,34.0674,40600.0
2014-07-10 13:30:00,38.88,38.91,38.88,38.88,25400.0,34.0674,34.0936,34.0674,34.0674,25400.0
2014-07-10 13:35:00,38.88,38.89,38.85,38.88,78400.0,34.0674,34.0761,34.0411,34.0674,78400.0
2014-07-10 13:40:00,38.88,38.9,38.86,38.87,40200.0,34.0674,34.0849,34.0498,34.0586,40200.0
2014-07-10 13:45:00,38.88,38.89,38.84,38.84,32200.0,34.0674,34.0761,34.0323,34.0323,32200.0
2014-07-10 13:50:00,38.85,38.86,38.81,38.82,62600.0,34.0411,34.0498,34.006,34.0148,62600.0
2014-07-10 13:55:00,38.81,38.85,38.81,38.83,47400.0,34.006,34.0411,34.006,34.0235,47400.0
2014-07-10 14:00:00,38.83,38.87,38.83,38.86,21800.0,34.0235,34.0586,34.0235,34.0498,21800.0
2014-07-10 14:05:00,38.86,38.87,38.83,38.85,21000.0,34.0498,34.0586,34.0235,34.0411,21000.0
2014-07-10 14:10:00,38.85,38.87,38.82,38.83,33000.0,34.0411,34.0586,34.0148,34.0235,33000.0
2014-07-10 14:15:00,38.83,38.85,38.82,38.82,26800.0,34.0235,34.0411,34.0148,34.0148,26800.0
2014-07-10 14:20:00,38.83,38.85,38.83,38.84,38200.0,34.0235,34.0411,34.0235,34.0323,38200.0
2014-07-10 14:25:00,38.85,38.86,38.83,38.85,29400.0,34.0411,34.0498,34.0235,34.0411,29400.0
2014-07-10 14:30:00,38.85,38.88,38.77,38.79,49200.0,34.0411,34.0674,33.971,33.9885,49200.0
2014-07-10 14:35:00,38.79,38.81,38.78,38.81,29000.0,33.9885,34.006,33.9797,34.006,29000.0
2014-07-10 14:40:00,38.81,38.82,38.72,38.73,51200.0,34.006,34.0148,33.9272,33.9359,51200.0
2014-07-10 14:45:00,38.73,38.78,38.73,38.77,46800.0,33.9359,33.9797,33.9359,33.971,46800.0
2014-07-10 14:50:00,38.77,38.79,38.76,38.77,32400.0,33.971,33.9885,33.9622,33.971,32400.0
2014-07-10 14:55:00,38.77,38.77,38.73,38.73,38200.0,33.971,33.971,33.9359,33.9359,38200.0
2014-07-10 15:00:00,38.73,38.76,38.71,38.76,47600.0,33.9359,33.9622,33.9184,33.9622,47600.0
2014-07-10 15:05:00,38.76,38.78,38.72,38.75,45000.0,33.9622,33.9797,33.9272,33.9534,45000.0
2014-07-10 15:10:00,38.75,38.78,38.74,38.76,29000.0,33.9534,33.9797,33.9447,33.9622,29000.0
2014-07-10 15:15:00,38.76,38.77,38.74,38.76,52600.0,33.9622,33.971,33.9447,33.9622,52600.0
2014-07-10 15:20:00,38.76,38.77,38.74,38.76,41200.0,33.9622,33.971,33.9447,33.9622,41200.0
2014-07-10 15:25:00,38.77,38.79,38.76,38.77,55000.0,33.971,33.9885,33.9622,33.971,55000.0
2014-07-10 15:30:00,38.76,38.76,38.74,38.74,56400.0,33.9622,33.9622,33.9447,33.9447,56400.0
2014-07-10 15:35:00,38.75,38.77,38.74,38.74,55800.0,33.9534,33.971,33.9447,33.9447,55800.0
2014-07-10 15:40:00,38.74,38.78,38.74,38.76,89000.0,33.9447,33.9797,33.9447,33.9622,89000.0
2014-07-10 15:45:00,38.76,38.76,38.73,38.76,159400.0,33.9622,33.9622,33.9359,33.9622,159400.0
2014-07-10 15:50:00,38.76,38.77,38.74,38.77,212400.0,33.9622,33.971,33.9447,33.971,212400.0
2014-07-10 15:55:00,38.77,38.78,38.74,38.75,333800.0,33.971,33.9797,33.9447,33.9534,333800.0
2014-07-11 09:30:00,38.64,38.8,38.62,38.68,119400.0,33.8571,33.9973,33.8395,33.8921,119400.0
2014-07-11 09:35:00,38.67,38.73,38.59,38.72,76000.0,33.8833,33.9359,33.8132,33.9272,76000.0
2014-07-11 09:40:00,38.72,38.75,38.64,38.66,153000.0,33.9272,33.9534,33.8571,33.8746,153000.0
2014-07-11 09:45:00,38.66,38.67,38.54,38.56,102600.0,33.8746,33.8833,33.7694,33.787,102600.0
2014-07-11 09:50:00,38.56,38.59,38.5,38.51,93200.0,33.787,33.8132,33.7344,33.7432,93200.0
2014-07-11 09:55:00,38.52,38.57,38.51,38.54,62800.0,33.7519,33.7957,33.7432,33.7694,62800.0
2014-07-11 10:00:00,38.54,38.55,38.51,38.52,70400.0,33.7694,33.7782,33.7432,33.7519,70400.0
2014-07-11 10:05:00,38.51,38.54,38.48,38.54,66800.0,33.7432,33.7694,33.7169,33.7694,66800.0
2014-07-11 10:10:00,38.54,38.55,38.52,38.53,120000.0,33.7694,33.7782,33.7519,33.7607,120000.0
2014-07-11 10:15:00,38.54,38.59,38.51,38.59,92800.0,33.7694,33.8132,33.7432,33.8132,92800.0
2014-07-11 10:20:00,38.59,38.6,38.54,38.58,82400.0,33.8132,33.822,33.7694,33.8045,82400.0
2014-07-11 10:25:00,38.58,38.6,38.53,38.55,65200.0,33.8045,33.822,33.7607,33.7782,65200.0
2014-07-11 10:30:00,38.56,38.58,38.54,38.55,63000.0,33.787,33.8045,33.7694,33.7782,63000.0
2014-07-11 10:35:00,38.55,38.56,38.51,38.52,62800.0,33.7782,33.787,33.7432,33.7519,62800.0
2014-07-11 10:40:00,38.52,38.54,38.51,38.54,50400.0,33.7519,33.7694,33.7432,33.7694,50400.0
2014-07-11 10:45:00,38.54,38.55,38.5,38.5,88400.0,33.7694,33.7782,33.7344,33.7344,88400.0
2014-07-11 10:50:00,38.49,38.52,38.49,38.51,32600.0,33.7256,33.7519,33.7256,33.7432,32600.0
2014-07-11 10:55:00,38.51,38.51,38.45,38.5,43200.0,33.7432,33.7432,33.6906,33.7344,43200.0
2014-07-11 11:00:00,38.5,38.51,38.44,38.45,49600.0,33.7344,33.7432,33.6818,33.6906,49600.0
2014-07-11 11:05:00,38.44,38.48,38.44,38.45,49200.0,33.6818,33.7169,33.6818,33.6906,49200.0
2014-07-11 11:10:00,38.45,38.48,38.45,38.47,45600.0,33.6906,33.7169,33.6906,33.7081,45600.0
2014-07-11 11:15:00,38.47,38.47,38.46,38.46,29000.0,33.7081,33.7081,33.6993,33.6993,29000.0
2014-07-11 11:20:00,38.47,38.47,38.4,38.43,236000.0,33.7081,33.7081,33.6468,33.6731,236000.0
2014-07-11 11:25:00,38.44,38.47,38.43,38.45,40000.0,33.6818,33.7081,33.6731,33.6906,40000.0
2014-07-11 11:30:00,38.46,38.5,38.46,38.49,47000.0,33.6993,33.7344,33.6993,33.7256,47000.0
2014-07-11 11:35:00,38.5,38.5,38.46,38.47,50800.0,33.7344,33.7344,33.6993,33.7081,50800.0
2014-07-11 11:40:00,38.47,38.48,38.43,38.43,29200.0,33.7081,33.7169,33.6731,33.6731,29200.0
2014-07-11 11:45:00,38.44,38.45,38.41,38.41,51600.0,33.6818,33.6906,33.6555,33.6555,51600.0
2014-07-11 11:50:00,38.41,38.43,38.41,38.42,36600.0,33.6555,33.6731,33.6555,33.6643,36600.0
2014-07-11 11:55:00,38.41,38.42,38.4,38.41,29400.0,33.6555,33.6643,33.6468,33.6555,29400.0
2014-07-11 12:00:00,38.41,38.42,38.38,38.4,55000.0,33.6555,33.6643,33.6292,33.6468,55000.0
2014-07-11 12:05:00,38.4,38.4,38.38,38.4,45000.0,33.6468,33.6468,33.6292,33.6468,45000.0
2014-07-11 12:10:00,38.39,38.41,38.38,38.39,68600.0,33.638,33.6555,33.6292,33.638,68600.0
2014-07-11 12:15:00,38.4,38.43,38.39,38.43,26400.0,33.6468,33.6731,33.638,33.6731,26400.0
2014-07-11 12:20:00,38.42,38.42,38.4,38.41,24000.0,33.6643,33.6643,33.6468,33.6555,24000.0
2014-07-11 12:25:00,38.41,38.44,38.41,38.42,32200.0,33.6555,33.6818,33.6555,33.6643,32200.0
2014-07-11 12:30:00,38.43,38.44,38.42,38.43,21200.0,33.6731,33.6818,33.6643,33.6731,21200.0
2014-07-11 12:35:00,38.43,38.44,38.43,38.44,17600.0,33.6731,33.6818,33.6731,33.6818,17600.0
2014-07-11 12:40:00,38.44,38.47,38.43,38.45,50200.0,33.6818,33.7081,33.6731,33.6906,50200.0
2014-07-11 12:45:00,38.45,38.47,38.45,38.46,21800.0,33.6906,33.7081,33.6906,33.6993,21800.0
2014-07-11 12:50:00,38.46,38.46,38.44,38.46,28400.0,33.6993,33.6993,33.6818,33.6993,28400.0
2014-07-11 12:55:00,38.46,38.46,38.44,38.45,19400.0,33.6993,33.6993,33.6818,33.6906,19400.0
2014-07-11 13:00:00,38.45,38.47,38.45,38.46,20600.0,33.6906,33.7081,33.6906,33.6993,20600.0
2014-07-11 13:05:00,38.46,38.48,38.46,38.46,24000.0,33.6993,33.7169,33.6993,33.6993,24000.0
2014-07-11 13:10:00,38.46,38.47,38.46,38.47,17600.0,33.6993,33.7081,33.6993,33.7081,17600.0
2014-07-11 13:15:00,38.47,38.49,38.47,38.48,47400.0,33.7081,33.7256,33.7081,33.7169,47400.0
2014-07-11 13:20:00,38.49,38.53,38.48,38.49,109800.0,33.7256,33.7607,33.7169,33.7256,109800.0
2014-07-11 13:25:00,38.49,38.51,38.48,38.49,44400.0,33.7256,33.7432,33.7169,33.7256,44400.0
2014-07-11 13:30:00,38.49,38.49,38.46,38.48,78200.0,33.7256,33.7256,33.6993,33.7169,78200.0
2014-07-11 13:35:00,38.49,38.54,38.48,38.53,57200.0,33.7256,33.7694,33.7169,33.7607,57200.0
2014-07-11 13:40:00,38.53,38.56,38.52,38.56,44600.0,33.7607,33.787,33.7519,33.787,44600.0
2014-07-11 13:45:00,38.56,38.59,38.55,38.58,35800.0,33.787,33.8132,33.7782,33.8045,35800.0
2014-07-11 13:50:00,38.58,38.6,38.58,38.6,34800.0,33.8045,33.822,33.8045,33.822,34800.0
2014-07-11 13:55:00,38.6,38.6,38.58,38.58,33800.0,33.822,33.822,33.8045,33.8045,33800.0
2014-07-11 14:00:00,38.58,38.58,38.56,38.57,39000.0,33.8045,33.8045,33.787,33.7957,39000.0
2014-07-11 14:05:00,38.56,38.6,38.56,38.6,28200.0,33.787,33.822,33.787,33.822,28200.0
2014-07-11 14:10:00,38.6,38.61,38.6,38.61,20400.0,33.822,33.8308,33.822,33.8308,20400.0
2014-07-11 14:15:00,38.61,38.61,38.58,38.58,37000.0,33.8308,33.8308,33.8045,33.8045,37000.0
2014-07-11 14:20:00,38.58,38.6,38.58,38.6,19200.0,33.8045,33.822,33.8045,33.822,19200.0
2014-07-11 14:25:00,38.6,38.62,38.6,38.62,33600.0,33.822,33.8395,33.822,33.8395,33600.0
2014-07-11 14:30:00,38.62,38.64,38.61,38.64,53400.0,33.8395,33.8571,33.8308,33.8571,53400.0
2014-07-11 14:35:00,38.64,38.65,38.63,38.63,42800.0,33.8571,33.8658,33.8483,33.8483,42800.0
2014-07-11 14:40:00,38.63,38.63,38.6,38.61,77200.0,33.8483,33.8483,33.822,33.8308,77200.0
2014-07-11 14:45:00,38.6,38.62,38.6,38.61,20800.0,33.822,33.8395,33.822,33.8308,20800.0
2014-07-11 14:50:00,38.61,38.62,38.59,38.6,43600.0,33.8308,33.8395,33.8132,33.822,43600.0
2014-07-11 14:55:00,38.6,38.6,38.58,38.6,44400.0,33.822,33.822,33.8045,33.822,44400.0
2014-07-11 15:00:00,38.6,38.6,38.55,38.55,76800.0,33.822,33.822,33.7782,33.7782,76800.0
2014-07-11 15:05:00,38.55,38.57,38.54,38.57,68200.0,33.7782,33.7957,33.7694,33.7957,68200.0
2014-07-11 15:10:00,38.57,38.57,38.56,38.56,41400.0,33.7957,33.7957,33.787,33.787,41400.0
2014-07-11 15:15:00,38.56,38.57,38.55,38.56,62600.0,33.787,33.7957,33.7782,33.787,62600.0
2014-07-11 15:20:00,38.56,38.57,38.56,38.56,30600.0,33.787,33.7957,33.787,33.787,30600.0
2014-07-11 15:25:00,38.56,38.58,38.54,38.57,125000.0,33.787,33.8045,33.7694,33.7957,125000.0
2014-07-11 15:30:00,38.58,38.62,38.58,38.6,81200.0,33.8045,33.8395,33.8045,33.822,81200.0
2014-07-11 15:35:00,38.6,38.63,38.6,38.63,76600.0,33.822,33.8483,33.822,33.8483,76600.0
2014-07-11 15:40:00,38.63,38.65,38.63,38.64,111600.0,33.8483,33.8658,33.8483,33.8571,111600.0
2014-07-11 15:45:00,38.64,38.65,38.62,38.63,153200.0,33.8571,33.8658,33.8395,33.8483,153200.0
2014-07-11 15:50:00,38.63,38.66,38.63,38.63,221800.0,33.8483,33.8746,33.8483,33.8483,221800.0
2014-07-11 15:55:00,38.63,38.65,38.62,38.63,204400.0,33.8483,33.8658,33.8395,33.8483,204400.0
2014-07-14 09:30:00,38.98,39.02,38.96,38.96,177000.0,34.155,34.19,34.1374,34.1374,177000.0
2014-07-14 09:35:00,38.97,39.04,38.84,38.97,99000.0,34.1462,34.2075,34.0323,34.1462,99000.0
2014-07-14 09:40:00,38.97,39.08,38.95,38.97,71600.0,34.1462,34.2426,34.1287,34.1462,71600.0
2014-07-14 09:45:00,38.97,39.1,38.96,39.05,89200.0,34.1462,34.2601,34.1374,34.2163,89200.0
2014-07-14 09:50:00,39.06,39.06,38.99,39.01,66000.0,34.2251,34.2251,34.1637,34.1813,66000.0
2014-07-14 09:55:00,39.01,39.06,39.01,39.06,71000.0,34.1813,34.2251,34.1813,34.2251,71000.0
2014-07-14 10:00:00,39.06,39.06,39.01,39.02,61400.0,34.2251,34.2251,34.1813,34.19,61400.0
2014-07-14 10:05:00,39.02,39.05,38.98,38.98,53200.0,34.19,34.2163,34.155,34.155,53200.0
2014-07-14 10:10:00,38.98,38.98,38.88,38.91,83000.0,34.155,34.155,34.0674,34.0936,83000.0
2014-07-14 10:15:00,38.91,38.94,38.83,38.83,74400.0,34.0936,34.1199,34.0235,34.0235,74400.0
2014-07-14 10:20:00,38.83,38.87,38.83,38.85,59800.0,34.0235,34.0586,34.0235,34.0411,59800.0
2014-07-14 10:25:00,38.85,38.87,38.8,38.81,96800.0,34.0411,34.0586,33.9973,34.006,96800.0
2014-07-14 10:30:00,38.81,38.88,38.81,38.87,58200.0,34.006,34.0674,34.006,34.0586,58200.0
2014-07-14 10:35:00,38.87,38.88,38.83,38.84,130800.0,34.0586,34.0674,34.0235,34.0323,130800.0
2014-07-14 10:40:00,38.84,38.91,38.84,38.91,48600.0,34.0323,34.0936,34.0323,34.0936,48600.0
2014-07-14 10:45:00,38.91,38.94,38.9,38.92,51000.0,34.0936,34.1199,34.0849,34.1024,51000.0
2014-07-14 10:50:00,38.93,38.96,38.91,38.93,94600.0,34.1112,34.1374,34.0936,34.1112,94600.0
2014-07-14 10:55:00,38.94,38.96,38.93,38.93,44000.0,34.1199,34.1374,34.1112,34.1112,44000.0
2014-07-14 11:00:00,38.93,38.96,38.91,38.91,38800.0,34.1112,34.1374,34.0936,34.0936,38800.0
2014-07-14 11:05:00,38.91,38.96,38.91,38.95,35600.0,34.0936,34.1374,34.0936,34.1287,35600.0
2014-07-14 11:10:00,38.95,38.96,38.94,38.95,55400.0,34.1287,34.1374,34.1199,34.1287,55400.0
2014-07-14 11:15:00,38.95,38.97,38.95,38.96,47800.0,34.1287,34.1462,34.1287,34.1374,47800.0
2014-07-14 11:20:00,38.96,39.01,38.96,39.0,71000.0,34.1374,34.1813,34.1374,34.1725,71000.0
2014-07-14 11:25:00,39.01,39.03,39.0,39.01,80800.0,34.1813,34.1988,34.1725,34.1813,80800.0
2014-07-14 11:30:00,39.01,39.02,38.97,38.98,61600.0,34.1813,34.19,34.1462,34.155,61600.0
2014-07-14 11:35:00,38.98,39.01,38.96,38.98,98800.0,34.155,34.1813,34.1374,34.155,98800.0
2014-07-14 11:40:00,38.97,38.99,38.95,38.99,49000.0,34.1462,34.1637,34.1287,34.1637,49000.0
2014-07-14 11:45:00,38.99,39.0,38.96,38.96,28200.0,34.1637,34.1725,34.1374,34.1374,28200.0
2014-07-14 11:50:00,38.96,38.99,38.96,38.99,26800.0,34.1374,34.1637,34.1374,34.1637,26800.0
2014-07-14 11:55:00,38.99,39.0,38.98,38.98,24000.0,34.1637,34.1725,34.155,34.155,24000.0
2014-07-14 12:00:00,38.98,38.99,38.97,38.99,25400.0,34.155,34.1637,34.1462,34.1637,25400.0
2014-07-14 12:05:00,38.99,39.02,38.99,39.02,35000.0,34.1637,34.19,34.1637,34.19,35000.0
2014-07-14 12:10:00,39.02,39.03,39.01,39.02,33600.0,34.19,34.1988,34.1813,34.19,33600.0
2014-07-14 12:15:00,39.02,39.04,39.02,39.04,44600.0,34.19,34.2075,34.19,34.2075,44600.0
2014-07-14 12:20:00,39.04,39.05,39.04,39.05,31400.0,34.2075,34.2163,34.2075,34.2163,31400.0
2014-07-14 12:25:00,39.05,39.06,39.04,39.04,83000.0,34.2163,34.2251,34.2075,34.2075,83000.0
2014-07-14 12:30:00,39.04,39.06,39.02,39.03,44000.0,34.2075,34.2251,34.19,34.1988,44000.0
2014-07-14 12:35:00,39.03,39.04,39.0,39.02,47200.0,34.1988,34.2075,34.1725,34.19,47200.0
2014-07-14 12:40:00,39.01,39.03,39.0,39.0,32200.0,34.1813,34.1988,34.1725,34.1725,32200.0
2014-07-14 12:45:00,39.0,39.03,38.99,39.02,65600.0,34.1725,34.1988,34.1637,34.19,65600.0
2014-07-14 12:50:00,39.02,39.03,38.99,38.99,33000.0,34.19,34.1988,34.1637,34.1637,33000.0
2014-07-14 12:55:00,38.99,39.0,38.98,38.99,21800.0,34.1637,34.1725,34.155,34.1637,21800.0
2014-07-14 13:00:00,38.98,38.99,38.97,38.99,20000.0,34.155,34.1637,34.1462,34.1637,20000.0
2014-07-14 13:05:00,38.99,38.99,38.98,38.99,17200.0,34.1637,34.1637,34.155,34.1637,17200.0
2014-07-14 13:10:00,38.99,38.99,38.97,38.99,39000.0,34.1637,34.1637,34.1462,34.1637,39000.0
2014-07-14 13:15:00,38.98,38.99,38.98,38.99,15600.0,34.155,34.1637,34.155,34.1637,15600.0
2014-07-14 13:20:00,38.99,38.99,38.99,38.99,27200.0,34.1637,34.1637,34.1637,34.1637,27200.0
2014-07-14 13:25:00,39.0,39.0,38.99,38.99,27400.0,34.1725,34.1725,34.1637,34.1637,27400.0
2014-07-14 13:30:00,38.99,39.02,38.97,39.0,42800.0,34.1637,34.19,34.1462,34.1725,42800.0
2014-07-14 13:35:00,39.0,39.02,39.0,39.01,28600.0,34.1725,34.19,34.1725,34.1813,28600.0
2014-07-14 13:40:00,39.01,39.02,39.0,39.02,19200.0,34.1813,34.19,34.1725,34.19,19200.0
2014-07-14 13:45:00,39.02,39.02,38.98,38.98,41800.0,34.19,34.19,34.155,34.155,41800.0
2014-07-14 13:50:00,38.98,39.01,38.98,39.0,61800.0,34.155,34.1813,34.155,34.1725,61800.0
2014-07-14 13:55:00,39.0,39.01,38.98,39.0,26200.0,34.1725,34.1813,34.155,34.1725,26200.0
2014-07-14 14:00:00,39.0,39.01,38.99,39.01,26600.0,34.1725,34.1813,34.1637,34.1813,26600.0
2014-07-14 14:05:00,39.01,39.01,38.98,38.99,25000.0,34.1813,34.1813,34.155,34.1637,25000.0
2014-07-14 14:10:00,38.99,39.0,38.99,38.99,54800.0,34.1637,34.1725,34.1637,34.1637,54800.0
2014-07-14 14:15:00,38.99,38.99,38.97,38.97,63800.0,34.1637,34.1637,34.1462,34.1462,63800.0
2014-07-14 14:20:00,38.97,38.98,38.96,38.98,47200.0,34.1462,34.155,34.1374,34.155,47200.0
2014-07-14 14:25:00,38.98,38.98,38.95,38.95,36600.0,34.155,34.155,34.1287,34.1287,36600.0
2014-07-14 14:30:00,38.95,38.96,38.95,38.96,71400.0,34.1287,34.1374,34.1287,34.1374,71400.0
2014-07-14 14:35:00,38.95,38.97,38.95,38.97,47000.0,34.1287,34.1462,34.1287,34.1462,47000.0
2014-07-14 14:40:00,38.97,38.97,38.96,38.96,36600.0,34.1462,34.1462,34.1374,34.1374,36600.0
2014-07-14 14:45:00,38.95,38.97,38.95,38.97,34800.0,34.1287,34.1462,34.1287,34.1462,34800.0
2014-07-14 14:50:00,38.97,38.97,38.96,38.97,37200.0,34.1462,34.1462,34.1374,34.1462,37200.0
2014-07-14 14:55:00,38.97,38.99,38.95,38.98,122000.0,34.1462,34.1637,34.1287,34.155,122000.0
2014-07-14 15:00:00,38.98,38.98,38.96,38.97,37200.0,34.155,34.155,34.1374,34.1462,37200.0
2014-07-14 15:05:00,38.97,38.97,38.96,38.96,40800.0,34.1462,34.1462,34.1374,34.1374,40800.0
2014-07-14 15:10:00,38.96,38.96,38.95,38.95,47400.0,34.1374,34.1374,34.1287,34.1287,47400.0
2014-07-14 15:15:00,38.95,38.96,38.93,38.93,76600.0,34.1287,34.1374,34.1112,34.1112,76600.0
2014-07-14 15:20:00,38.93,38.95,38.92,38.95,74600.0,34.1112,34.1287,34.1024,34.1287,74600.0
2014-07-14 15:25:00,38.95,38.95,38.92,38.93,64400.0,34.1287,34.1287,34.1024,34.1112,64400.0
2014-07-14 15:30:00,38.93,38.95,38.93,38.94,96600.0,34.1112,34.1287,34.1112,34.1199,96600.0
2014-07-14 15:35:00,38.94,38.98,38.94,38.97,90200.0,34.1199,34.155,34.1199,34.1462,90200.0
2014-07-14 15:40:00,38.97,38.97,38.95,38.96,57200.0,34.1462,34.1462,34.1287,34.1374,57200.0
2014-07-14 15:45:00,38.96,38.97,38.95,38.96,153400.0,34.1374,34.1462,34.1287,34.1374,153400.0
2014-07-14 15:50:00,38.96,38.96,38.94,38.95,140400.0,34.1374,34.1374,34.1199,34.1287,140400.0
2014-07-14 15:55:00,38.96,38.98,38.95,38.97,215400.0,34.1374,34.155,34.1287,34.1462,215400.0
2014-07-15 09:30:00,38.76,38.88,38.74,38.81,222000.0,33.9622,34.0674,33.9447,34.006,222000.0
2014-07-15 09:35:00,38.82,38.93,38.78,38.91,83000.0,34.0148,34.1112,33.9797,34.0936,83000.0
2014-07-15 09:40:00,38.93,38.99,38.91,38.98,77000.0,34.1112,34.1637,34.0936,34.155,77000.0
2014-07-15 09:45:00,38.98,38.99,38.92,38.94,94000.0,34.155,34.1637,34.1024,34.1199,94000.0
2014-07-15 09:50:00,38.95,38.97,38.88,38.92,87400.0,34.1287,34.1462,34.0674,34.1024,87400.0
2014-07-15 09:55:00,38.9,38.95,38.89,38.93,73200.0,34.0849,34.1287,34.0761,34.1112,73200.0
2014-07-15 10:00:00,38.91,38.96,38.91,38.92,66000.0,34.0936,34.1374,34.0936,34.1024,66000.0
2014-07-15 10:05:00,38.92,38.99,38.9,38.99,153400.0,34.1024,34.1637,34.0849,34.1637,153400.0
2014-07-15 10:10:00,38.98,38.98,38.91,38.92,127200.0,34.155,34.155,34.0936,34.1024,127200.0
2014-07-15 10:15:00,38.91,38.94,38.84,38.93,76600.0,34.0936,34.1199,34.0323,34.1112,76600.0
2014-07-15 10:20:00,38.93,38.99,38.93,38.97,53400.0,34.1112,34.1637,34.1112,34.1462,53400.0
2014-07-15 10:25:00,38.98,39.02,38.95,38.99,50200.0,34.155,34.19,34.1287,34.1637,50200.0
2014-07-15 10:30:00,39.0,39.04,38.98,39.02,53600.0,34.1725,34.2075,34.155,34.19,53600.0
2014-07-15 10:35:00,39.02,39.05,39.0,39.0,104200.0,34.19,34.2163,34.1725,34.1725,104200.0
2014-07-15 10:40:00,38.99,38.99,38.93,38.96,63600.0,34.1637,34.1637,34.1112,34.1374,63600.0
2014-07-15 10:45:00,38.96,38.96,38.84,38.85,62200.0,34.1374,34.1374,34.0323,34.0411,62200.0
2014-07-15 10:50:00,38.85,38.92,38.84,38.9,63400.0,34.0411,34.1024,34.0323,34.0849,63400.0
2014-07-15 10:55:00,38.9,38.93,38.88,38.88,45200.0,34.0849,34.1112,34.0674,34.0674,45200.0
2014-07-15 11:00:00,38.88,38.88,38.85,38.85,92200.0,34.0674,34.0674,34.0411,34.0411,92200.0
2014-07-15 11:05:00,38.85,38.9,38.85,38.87,50000.0,34.0411,34.0849,34.0411,34.0586,50000.0
2014-07-15 11:10:00,38.87,38.96,38.87,38.94,52200.0,34.0586,34.1374,34.0586,34.1199,52200.0
2014-07-15 11:15:00,38.94,38.97,38.91,38.96,37000.0,34.1199,34.1462,34.0936,34.1374,37000.0
2014-07-15 11:20:00,38.96,38.96,38.9,38.91,80200.0,34.1374,34.1374,34.0849,34.0936,80200.0
2014-07-15 11:25:00,38.89,38.96,38.89,38.93,45200.0,34.0761,34.1374,34.0761,34.1112,45200.0
2014-07-15 11:30:00,38.93,38.93,38.87,38.88,40400.0,34.1112,34.1112,34.0586,34.0674,40400.0
2014-07-15 11:35:00,38.88,38.89,38.85,38.88,56200.0,34.0674,34.0761,34.0411,34.0674,56200.0
2014-07-15 11:40:00,38.88,38.88,38.85,38.86,46000.0,34.0674,34.0674,34.0411,34.0498,46000.0
2014-07-15 11:45:00,38.86,38.87,38.84,38.87,38200.0,34.0498,34.0586,34.0323,34.0586,38200.0
2014-07-15 11:50:00,38.88,38.9,38.87,38.88,40600.0,34.0674,34.0849,34.0586,34.0674,40600.0
2014-07-15 11:55:00,38.88,38.88,38.83,38.84,49200.0,34.0674,34.0674,34.0235,34.0323,49200.0
2014-07-15 12:00:00,38.84,38.85,38.77,38.78,37400.0,34.0323,34.0411,33.971,33.9797,37400.0
2014-07-15 12:05:00,38.77,38.82,38.77,38.78,33600.0,33.971,34.0148,33.971,33.9797,33600.0
2014-07-15 12:10:00,38.78,38.82,38.78,38.82,29600.0,33.9797,34.0148,33.9797,34.0148,29600.0
2014-07-15 12:15:00,38.81,38.85,38.81,38.84,25800.0,34.006,34.0411,34.006,34.0323,25800.0
2014-07-15 12:20:00,38.85,38.85,38.82,38.85,22400.0,34.0411,34.0411,34.0148,34.0411,22400.0
2014-07-15 12:25:00,38.85,38.89,38.85,38.88,20000.0,34.0411,34.0761,34.0411,34.0674,20000.0
2014-07-15 12:30:00,38.87,38.9,38.87,38.87,60600.0,34.0586,34.0849,34.0586,34.0586,60600.0
2014-07-15 12:35:00,38.87,38.9,38.84,38.89,16200.0,34.0586,34.0849,34.0323,34.0761,16200.0
2014-07-15 12:40:00,38.9,38.93,38.9,38.91,34600.0,34.0849,34.1112,34.0849,34.0936,34600.0
2014-07-15 12:45:00,38.9,38.93,38.9,38.92,31600.0,34.0849,34.1112,34.0849,34.1024,31600.0
2014-07-15 12:50:00,38.93,38.93,38.88,38.89,22800.0,34.1112,34.1112,34.0674,34.0761,22800.0
2014-07-15 12:55:00,38.9,38.91,38.88,38.89,41600.0,34.0849,34.0936,34.0674,34.0761,41600.0
2014-07-15 13:00:00,38.88,38.91,38.88,38.91,33400.0,34.0674,34.0936,34.0674,34.0936,33400.0
2014-07-15 13:05:00,38.91,38.93,38.88,38.92,25800.0,34.0936,34.1112,34.0674,34.1024,25800.0
2014-07-15 13:10:00,38.92,38.95,38.92,38.95,23200.0,34.1024,34.1287,34.1024,34.1287,23200.0
2014-07-15 13:15:00,38.95,39.0,38.94,38.99,31200.0,34.1287,34.1725,34.1199,34.1637,31200.0
2014-07-15 13:20:00,38.99,38.99,38.96,38.98,40000.0,34.1637,34.1637,34.1374,34.155,40000.0
2014-07-15 13:25:00,38.98,39.0,38.97,38.98,30200.0,34.155,34.1725,34.1462,34.155,30200.0
2014-07-15 13:30:00,38.99,38.99,38.96,38.99,24800.0,34.1637,34.1637,34.1374,34.1637,24800.0
2014-07-15 13:35:00,38.99,39.01,38.98,38.99,48000.0,34.1637,34.1813,34.155,34.1637,48000.0
2014-07-15 13:40:00,38.98,38.98,38.96,38.98,17400.0,34.155,34.155,34.1374,34.155,17400.0
2014-07-15 13:45:00,38.98,39.0,38.98,38.99,38600.0,34.155,34.1725,34.155,34.1637,38600.0
2014-07-15 13:50:00,38.99,38.99,38.95,38.95,31400.0,34.1637,34.1637,34.1287,34.1287,31400.0
2014-07-15 13:55:00,38.95,38.97,38.95,38.96,21600.0,34.1287,34.1462,34.1287,34.1374,21600.0
2014-07-15 14:00:00,38.97,38.98,38.96,38.96,31400.0,34.1462,34.155,34.1374,34.1374,31400.0
2014-07-15 14:05:00,38.96,38.99,38.96,38.98,68600.0,34.1374,34.1637,34.1374,34.155,68600.0
2014-07-15 14:10:00,38.98,39.05,38.98,39.04,231400.0,34.155,34.2163,34.155,34.2075,231400.0
2014-07-15 14:15:00,39.04,39.1,39.04,39.09,90600.0,34.2075,34.2601,34.2075,34.2514,90600.0
2014-07-15 14:20:00,39.09,39.1,39.08,39.09,65400.0,34.2514,34.2601,34.2426,34.2514,65400.0
2014-07-15 14:25:00,39.09,39.09,39.05,39.08,49000.0,34.2514,34.2514,34.2163,34.2426,49000.0
2014-07-15 14:30:00,39.08,39.08,39.04,39.04,66400.0,34.2426,34.2426,34.2075,34.2075,66400.0
2014-07-15 14:35:00,39.04,39.06,39.03,39.04,56400.0,34.2075,34.2251,34.1988,34.2075,56400.0
2014-07-15 14:40:00,39.03,39.05,39.02,39.05,34000.0,34.1988,34.2163,34.19,34.2163,34000.0
2014-07-15 14:45:00,39.05,39.06,39.04,39.05,57200.0,34.2163,34.2251,34.2075,34.2163,57200.0
2014-07-15 14:50:00,39.05,39.07,39.05,39.06,42400.0,34.2163,34.2338,34.2163,34.2251,42400.0
2014-07-15 14:55:00,39.07,39.09,39.06,39.08,73000.0,34.2338,34.2514,34.2251,34.2426,73000.0
2014-07-15 15:00:00,39.07,39.1,39.06,39.06,110600.0,34.2338,34.2601,34.2251,34.2251,110600.0
2014-07-15 15:05:00,39.06,39.06,39.02,39.03,60800.0,34.2251,34.2251,34.19,34.1988,60800.0
2014-07-15 15:10:00,39.02,39.03,39.0,39.03,67200.0,34.19,34.1988,34.1725,34.1988,67200.0
2014-07-15 15:15:00,39.04,39.04,39.0,39.0,53000.0,34.2075,34.2075,34.1725,34.1725,53000.0
2014-07-15 15:20:00,39.01,39.02,38.98,38.98,60200.0,34.1813,34.19,34.155,34.155,60200.0
2014-07-15 15:25:00,38.98,39.02,38.98,39.0,103600.0,34.155,34.19,34.155,34.1725,103600.0
2014-07-15 15:30:00,39.0,39.02,39.0,39.01,48000.0,34.1725,34.19,34.1725,34.1813,48000.0
2014-07-15 15:35:00,39.01,39.02,39.0,39.01,89400.0,34.1813,34.19,34.1725,34.1813,89400.0
2014-07-15 15:40:00,39.01,39.05,39.01,39.02,108200.0,34.1813,34.2163,34.1813,34.19,108200.0
2014-07-15 15:45:00,39.03,39.04,39.0,39.01,124600.0,34.1988,34.2075,34.1725,34.1813,124600.0
2014-07-15 15:50:00,39.01,39.02,39.0,39.02,144000.0,34.1813,34.19,34.1725,34.19,144000.0
2014-07-15 15:55:00,39.02,39.04,39.01,39.02,294400.0,34.19,34.2075,34.1813,34.19,294400.0
2014-07-16 09:30:00,38.93,39.04,38.87,39.04,407800.0,34.1112,34.2075,34.0586,34.2075,407800.0
2014-07-16 09:35:00,39.04,39.12,38.96,38.98,139200.0,34.2075,34.2776,34.1374,34.155,139200.0
2014-07-16 09:40:00,38.98,38.99,38.86,38.98,114800.0,34.155,34.1637,34.0498,34.155,114800.0
2014-07-16 09:45:00,38.98,39.02,38.8,38.82,121400.0,34.155,34.19,33.9973,34.0148,121400.0
2014-07-16 09:50:00,38.82,38.84,38.7,38.72,113800.0,34.0148,34.0323,33.9096,33.9272,113800.0
2014-07-16 09:55:00,38.71,38.73,38.67,38.72,73000.0,33.9184,33.9359,33.8833,33.9272,73000.0
2014-07-16 10:00:00,38.72,38.77,38.68,38.69,91800.0,33.9272,33.971,33.8921,33.9009,91800.0
2014-07-16 10:05:00,38.7,38.71,38.6,38.64,130400.0,33.9096,33.9184,33.822,33.8571,130400.0
2014-07-16 10:10:00,38.63,38.69,38.63,38.63,83600.0,33.8483,33.9009,33.8483,33.8483,83600.0
2014-07-16 10:15:00,38.63,38.66,38.57,38.57,84800.0,33.8483,33.8746,33.7957,33.7957,84800.0
2014-07-16 10:20:00,38.57,38.6,38.53,38.54,83400.0,33.7957,33.822,33.7607,33.7694,83400.0
2014-07-16 10:25:00,38.53,38.55,38.51,38.52,87800.0,33.7607,33.7782,33.7432,33.7519,87800.0
2014-07-16 10:30:00,38.52,38.64,38.5,38.63,64600.0,33.7519,33.8571,33.7344,33.8483,64600.0
2014-07-16 10:35:00,38.63,38.63,38.6,38.61,44200.0,33.8483,33.8483,33.822,33.8308,44200.0
2014-07-16 10:40:00,38.61,38.66,38.59,38.65,56200.0,33.8308,33.8746,33.8132,33.8658,56200.0
2014-07-16 10:45:00,38.65,38.65,38.6,38.62,50000.0,33.8658,33.8658,33.822,33.8395,50000.0
2014-07-16 10:50:00,38.62,38.65,38.6,38.61,53000.0,33.8395,33.8658,33.822,33.8308,53000.0
2014-07-16 10:55:00,38.6,38.63,38.52,38.55,89600.0,33.822,33.8483,33.7519,33.7782,89600.0
2014-07-16 11:00:00,38.55,38.57,38.52,38.55,102000.0,33.7782,33.7957,33.7519,33.7782,102000.0
2014-07-16 11:05:00,38.55,38.6,38.51,38.58,70000.0,33.7782,33.822,33.7432,33.8045,70000.0
2014-07-16 11:10:00,38.58,38.58,38.56,38.58,73800.0,33.8045,33.8045,33.787,33.8045,73800.0
2014-07-16 11:15:00,38.58,38.58,38.53,38.53,54400.0,33.8045,33.8045,33.7607,33.7607,54400.0
2014-07-16 11:20:00,38.53,38.53,38.5,38.51,36600.0,33.7607,33.7607,33.7344,33.7432,36600.0
2014-07-16 11:25:00,38.51,38.53,38.48,38.53,61000.0,33.7432,33.7607,33.7169,33.7607,61000.0
2014-07-16 11:30:00,38.53,38.53,38.5,38.51,29000.0,33.7607,33.7607,33.7344,33.7432,29000.0
2014-07-16 11:35:00,38.51,38.51,38.43,38.43,46800.0,33.7432,33.7432,33.6731,33.6731,46800.0
2014-07-16 11:40:00,38.44,38.5,38.44,38.5,28800.0,33.6818,33.7344,33.6818,33.7344,28800.0
2014-07-16 11:45:00,38.5,38.51,38.48,38.5,27200.0,33.7344,33.7432,33.7169,33.7344,27200.0
2014-07-16 11:50:00,38.5,38.54,38.49,38.52,33600.0,33.7344,33.7694,33.7256,33.7519,33600.0
2014-07-16 11:55:00,38.52,38.55,38.52,38.55,28600.0,33.7519,33.7782,33.7519,33.7782,28600.0
2014-07-16 12:00:00,38.55,38.55,38.52,38.55,18000.0,33.7782,33.7782,33.7519,33.7782,18000.0
2014-07-16 12:05:00,38.55,38.58,38.52,38.57,46000.0,33.7782,33.8045,33.7519,33.7957,46000.0
2014-07-16 12:10:00,38.57,38.59,38.57,38.58,19600.0,33.7957,33.8132,33.7957,33.8045,19600.0
2014-07-16 12:15:00,38.58,38.62,38.57,38.6,24200.0,33.8045,33.8395,33.7957,33.822,24200.0
2014-07-16 12:20:00,38.6,38.6,38.56,38.56,21600.0,33.822,33.822,33.787,33.787,21600.0
2014-07-16 12:25:00,38.56,38.56,38.52,38.52,36600.0,33.787,33.787,33.7519,33.7519,36600.0
2014-07-16 12:30:00,38.52,38.56,38.52,38.54,33600.0,33.7519,33.787,33.7519,33.7694,33600.0
2014-07-16 12:35:00,38.54,38.54,38.51,38.52,32000.0,33.7694,33.7694,33.7432,33.7519,32000.0
2014-07-16 12:40:00,38.52,38.56,38.52,38.54,33000.0,33.7519,33.787,33.7519,33.7694,33000.0
2014-07-16 12:45:00,38.53,38.54,38.52,38.54,25000.0,33.7607,33.7694,33.7519,33.7694,25000.0
2014-07-16 12:50:00,38.54,38.55,38.52,38.53,20800.0,33.7694,33.7782,33.7519,33.7607,20800.0
2014-07-16 12:55:00,38.53,38.55,38.52,38.52,31400.0,33.7607,33.7782,33.7519,33.7519,31400.0
2014-07-16 13:00:00,38.52,38.54,38.51,38.52,24600.0,33.7519,33.7694,33.7432,33.7519,24600.0
2014-07-16 13:05:00,38.52,38.52,38.49,38.5,22400.0,33.7519,33.7519,33.7256,33.7344,22400.0
2014-07-16 13:10:00,38.5,38.51,38.47,38.47,66000.0,33.7344,33.7432,33.7081,33.7081,66000.0
2014-07-16 13:15:00,38.48,38.51,38.46,38.51,83000.0,33.7169,33.7432,33.6993,33.7432,83000.0
2014-07-16 13:20:00,38.51,38.52,38.49,38.52,24800.0,33.7432,33.7519,33.7256,33.7519,24800.0
2014-07-16 13:25:00,38.51,38.56,38.51,38.56,88200.0,33.7432,33.787,33.7432,33.787,88200.0
2014-07-16 13:30:00,38.56,38.57,38.54,38.55,56000.0,33.787,33.7957,33.7694,33.7782,56000.0
2014-07-16 13:35:00,38.55,38.56,38.52,38.56,35200.0,33.7782,33.787,33.7519,33.787,35200.0
2014-07-16 13:40:00,38.56,38.58,38.55,38.56,21400.0,33.787,33.8045,33.7782,33.787,21400.0
2014-07-16 13:45:00,38.56,38.58,38.56,38.57,38800.0,33.787,33.8045,33.787,33.7957,38800.0
2014-07-16 13:50:00,38.57,38.58,38.56,38.56,29200.0,33.7957,33.8045,33.787,33.787,29200.0
2014-07-16 13:55:00,38.57,38.57,38.56,38.56,19600.0,33.7957,33.7957,33.787,33.787,19600.0
2014-07-16 14:00:00,38.56,38.56,38.53,38.55,49400.0,33.787,33.787,33.7607,33.7782,49400.0
2014-07-16 14:05:00,38.55,38.56,38.55,38.55,32000.0,33.7782,33.787,33.7782,33.7782,32000.0
2014-07-16 14:10:00,38.55,38.56,38.54,38.55,56200.0,33.7782,33.787,33.7694,33.7782,56200.0
2014-07-16 14:15:00,38.54,38.56,38.52,38.52,40800.0,33.7694,33.787,33.7519,33.7519,40800.0
2014-07-16 14:20:00,38.52,38.53,38.5,38.5,27200.0,33.7519,33.7607,33.7344,33.7344,27200.0
2014-07-16 14:25:00,38.51,38.52,38.49,38.51,38600.0,33.7432,33.7519,33.7256,33.7432,38600.0
2014-07-16 14:30:00,38.51,38.54,38.51,38.51,47200.0,33.7432,33.7694,33.7432,33.7432,47200.0
2014-07-16 14:35:00,38.51,38.51,38.45,38.47,66600.0,33.7432,33.7432,33.6906,33.7081,66600.0
2014-07-16 14:40:00,38.46,38.47,38.46,38.46,46000.0,33.6993,33.7081,33.6993,33.6993,46000.0
2014-07-16 14:45:00,38.47,38.49,38.46,38.48,42400.0,33.7081,33.7256,33.6993,33.7169,42400.0
2014-07-16 14:50:00,38.48,38.48,38.44,38.45,50000.0,33.7169,33.7169,33.6818,33.6906,50000.0
2014-07-16 14:55:00,38.45,38.46,38.43,38.44,22800.0,33.6906,33.6993,33.6731,33.6818,22800.0
2014-07-16 15:00:00,38.44,38.46,38.44,38.44,28400.0,33.6818,33.6993,33.6818,33.6818,28400.0
2014-07-16 15:05:00,38.44,38.46,38.44,38.45,27400.0,33.6818,33.6993,33.6818,33.6906,27400.0
2014-07-16 15:10:00,38.45,38.46,38.43,38.46,51000.0,33.6906,33.6993,33.6731,33.6993,51000.0
2014-07-16 15:15:00,38.46,38.46,38.45,38.45,21000.0,33.6993,33.6993,33.6906,33.6906,21000.0
2014-07-16 15:20:00,38.46,38.46,38.44,38.45,61200.0,33.6993,33.6993,33.6818,33.6906,61200.0
2014-07-16 15:25:00,38.45,38.49,38.45,38.49,57800.0,33.6906,33.7256,33.6906,33.7256,57800.0
2014-07-16 15:30:00,38.48,38.49,38.42,38.42,116600.0,33.7169,33.7256,33.6643,33.6643,116600.0
2014-07-16 15:35:00,38.42,38.42,38.4,38.42,122200.0,33.6643,33.6643,33.6468,33.6643,122200.0
2014-07-16 15:40:00,38.42,38.43,38.42,38.43,125600.0,33.6643,33.6731,33.6643,33.6731,125600.0
2014-07-16 15:45:00,38.42,38.44,38.39,38.39,133800.0,33.6643,33.6818,33.638,33.638,133800.0
2014-07-16 15:50:00,38.39,38.43,38.38,38.4,214400.0,33.638,33.6731,33.6292,33.6468,214400.0
2014-07-16 15:55:00,38.41,38.46,38.4,38.45,402200.0,33.6555,33.6993,33.6468,33.6906,402200.0
2014-07-17 09:30:00,38.22,38.36,38.18,38.2,326800.0,33.489,33.6117,33.454,33.4715,326800.0
2014-07-17 09:35:00,38.2,38.27,38.17,38.25,110000.0,33.4715,33.5329,33.4452,33.5153,110000.0
2014-07-17 09:40:00,38.25,38.27,38.16,38.23,154800.0,33.5153,33.5329,33.4365,33.4978,154800.0
2014-07-17 09:45:00,38.23,38.24,38.17,38.18,108400.0,33.4978,33.5066,33.4452,33.454,108400.0
2014-07-17 09:50:00,38.18,38.25,38.16,38.24,117400.0,33.454,33.5153,33.4365,33.5066,117400.0
2014-07-17 09:55:00,38.24,38.3,38.23,38.26,103200.0,33.5066,33.5591,33.4978,33.5241,103200.0
2014-07-17 10:00:00,38.28,38.3,38.21,38.26,169600.0,33.5416,33.5591,33.4803,33.5241,169600.0
2014-07-17 10:05:00,38.24,38.26,38.2,38.23,109400.0,33.5066,33.5241,33.4715,33.4978,109400.0
2014-07-17 10:10:00,38.24,38.24,38.18,38.23,135200.0,33.5066,33.5066,33.454,33.4978,135200.0
2014-07-17 10:15:00,38.23,38.27,38.22,38.24,136000.0,33.4978,33.5329,33.489,33.5066,136000.0
2014-07-17 10:20:00,38.24,38.3,38.23,38.27,100200.0,33.5066,33.5591,33.4978,33.5329,100200.0
2014-07-17 10:25:00,38.27,38.34,38.27,38.33,106600.0,33.5329,33.5942,33.5329,33.5854,106600.0
2014-07-17 10:30:00,38.33,38.37,38.3,38.34,73000.0,33.5854,33.6205,33.5591,33.5942,73000.0
2014-07-17 10:35:00,38.33,38.35,38.31,38.32,76000.0,33.5854,33.603,33.5679,33.5767,76000.0
2014-07-17 10:40:00,38.32,38.38,38.32,38.38,135000.0,33.5767,33.6292,33.5767,33.6292,135000.0
2014-07-17 10:45:00,38.37,38.44,38.37,38.44,101600.0,33.6205,33.6818,33.6205,33.6818,101600.0
2014-07-17 10:50:00,38.44,38.49,38.43,38.47,134200.0,33.6818,33.7256,33.6731,33.7081,134200.0
2014-07-17 10:55:00,38.47,38.49,38.42,38.42,69600.0,33.7081,33.7256,33.6643,33.6643,69600.0
2014-07-17 11:00:00,38.42,38.44,38.37,38.38,41800.0,33.6643,33.6818,33.6205,33.6292,41800.0
2014-07-17 11:05:00,38.38,38.39,38.35,38.35,253400.0,33.6292,33.638,33.603,33.603,253400.0
2014-07-17 11:10:00,38.35,38.38,38.29,38.29,51600.0,33.603,33.6292,33.5504,33.5504,51600.0
2014-07-17 11:15:00,38.29,38.31,38.25,38.3,93600.0,33.5504,33.5679,33.5153,33.5591,93600.0
2014-07-17 11:20:00,38.3,38.32,38.27,38.27,145400.0,33.5591,33.5767,33.5329,33.5329,145400.0
2014-07-17 11:25:00,38.27,38.28,38.2,38.2,71600.0,33.5329,33.5416,33.4715,33.4715,71600.0
2014-07-17 11:30:00,38.2,38.22,38.15,38.21,245600.0,33.4715,33.489,33.4277,33.4803,245600.0
2014-07-17 11:35:00,38.21,38.25,38.21,38.24,70800.0,33.4803,33.5153,33.4803,33.5066,70800.0
2014-07-17 11:40:00,38.24,38.27,38.21,38.21,36400.0,33.5066,33.5329,33.4803,33.4803,36400.0
2014-07-17 11:45:00,38.22,38.27,38.2,38.27,207400.0,33.489,33.5329,33.4715,33.5329,207400.0
2014-07-17 11:50:00,38.27,38.3,38.24,38.27,74400.0,33.5329,33.5591,33.5066,33.5329,74400.0
2014-07-17 11:55:00,38.27,38.29,38.22,38.23,50200.0,33.5329,33.5504,33.489,33.4978,50200.0
2014-07-17 12:00:00,38.24,38.25,38.16,38.21,66600.0,33.5066,33.5153,33.4365,33.4803,66600.0
2014-07-17 12:05:00,38.21,38.24,38.19,38.22,83800.0,33.4803,33.5066,33.4628,33.489,83800.0
2014-07-17 12:10:00,38.21,38.27,38.21,38.27,50200.0,33.4803,33.5329,33.4803,33.5329,50200.0
2014-07-17 12:15:00,38.27,38.27,38.24,38.25,40400.0,33.5329,33.5329,33.5066,33.5153,40400.0
2014-07-17 12:20:00,38.26,38.26,38.22,38.24,32400.0,33.5241,33.5241,33.489,33.5066,32400.0
2014-07-17 12:25:00,38.24,38.26,38.23,38.26,28600.0,33.5066,33.5241,33.4978,33.5241,28600.0
2014-07-17 12:30:00,38.27,38.28,38.24,38.26,36400.0,33.5329,33.5416,33.5066,33.5241,36400.0
2014-07-17 12:35:00,38.26,38.32,38.26,38.27,44800.0,33.5241,33.5767,33.5241,33.5329,44800.0
2014-07-17 12:40:00,38.29,38.29,38.24,38.27,25800.0,33.5504,33.5504,33.5066,33.5329,25800.0
2014-07-17 12:45:00,38.27,38.27,38.25,38.27,33200.0,33.5329,33.5329,33.5153,33.5329,33200.0
2014-07-17 12:50:00,38.27,38.27,38.24,38.27,30000.0,33.5329,33.5329,33.5066,33.5329,30000.0
2014-07-17 12:55:00,38.27,38.33,38.27,38.32,42000.0,33.5329,33.5854,33.5329,33.5767,42000.0
2014-07-17 13:00:00,38.33,38.35,38.31,38.34,39000.0,33.5854,33.603,33.5679,33.5942,39000.0
2014-07-17 13:05:00,38.33,38.35,38.32,38.32,31200.0,33.5854,33.603,33.5767,33.5767,31200.0
2014-07-17 13:10:00,38.32,38.4,38.32,38.4,45000.0,33.5767,33.6468,33.5767,33.6468,45000.0
2014-07-17 13:15:00,38.41,38.42,38.37,38.37,35200.0,33.6555,33.6643,33.6205,33.6205,35200.0
2014-07-17 13:20:00,38.37,38.38,38.35,38.35,19400.0,33.6205,33.6292,33.603,33.603,19400.0
2014-07-17 13:25:00,38.35,38.39,38.35,38.39,20200.0,33.603,33.638,33.603,33.638,20200.0
2014-07-17 13:30:00,38.39,38.43,38.37,38.38,24200.0,33.638,33.6731,33.6205,33.6292,24200.0
2014-07-17 13:35:00,38.38,38.4,38.32,38.33,25800.0,33.6292,33.6468,33.5767,33.5854,25800.0
2014-07-17 13:40:00,38.33,38.34,38.31,38.32,36000.0,33.5854,33.5942,33.5679,33.5767,36000.0
2014-07-17 13:45:00,38.32,38.36,38.32,38.35,20200.0,33.5767,33.6117,33.5767,33.603,20200.0
2014-07-17 13:50:00,38.35,38.37,38.34,38.35,28200.0,33.603,33.6205,33.5942,33.603,28200.0
2014-07-17 13:55:00,38.35,38.38,38.32,38.34,18200.0,33.603,33.6292,33.5767,33.5942,18200.0
2014-07-17 14:00:00,38.35,38.35,38.32,38.34,31200.0,33.603,33.603,33.5767,33.5942,31200.0
2014-07-17 14:05:00,38.34,38.36,38.31,38.31,49200.0,33.5942,33.6117,33.5679,33.5679,49200.0
2014-07-17 14:10:00,38.31,38.38,38.31,38.36,27800.0,33.5679,33.6292,33.5679,33.6117,27800.0
2014-07-17 14:15:00,38.36,38.39,38.35,38.35,27000.0,33.6117,33.638,33.603,33.603,27000.0
2014-07-17 14:20:00,38.36,38.38,38.34,38.37,38200.0,33.6117,33.6292,33.5942,33.6205,38200.0
2014-07-17 14:25:00,38.37,38.37,38.34,38.37,31600.0,33.6205,33.6205,33.5942,33.6205,31600.0
2014-07-17 14:30:00,38.37,38.38,38.37,38.37,44200.0,33.6205,33.6292,33.6205,33.6205,44200.0
2014-07-17 14:35:00,38.37,38.37,38.33,38.36,47800.0,33.6205,33.6205,33.5854,33.6117,47800.0
2014-07-17 14:40:00,38.37,38.37,38.35,38.35,27600.0,33.6205,33.6205,33.603,33.603,27600.0
2014-07-17 14:45:00,38.35,38.36,38.33,38.33,80200.0,33.603,33.6117,33.5854,33.5854,80200.0
2014-07-17 14:50:00,38.33,38.35,38.33,38.34,35200.0,33.5854,33.603,33.5854,33.5942,35200.0
2014-07-17 14:55:00,38.34,38.38,38.34,38.35,38600.0,33.5942,33.6292,33.5942,33.603,38600.0
2014-07-17 15:00:00,38.35,38.35,38.33,38.34,41800.0,33.603,33.603,33.5854,33.5942,41800.0
2014-07-17 15:05:00,38.35,38.37,38.33,38.35,42600.0,33.603,33.6205,33.5854,33.603,42600.0
2014-07-17 15:10:00,38.34,38.37,38.33,38.35,60000.0,33.5942,33.6205,33.5854,33.603,60000.0
2014-07-17 15:15:00,38.35,38.35,38.26,38.26,80200.0,33.603,33.603,33.5241,33.5241,80200.0
2014-07-17 15:20:00,38.27,38.32,38.27,38.3,63400.0,33.5329,33.5767,33.5329,33.5591,63400.0
2014-07-17 15:25:00,38.31,38.32,38.28,38.3,60000.0,33.5679,33.5767,33.5416,33.5591,60000.0
2014-07-17 15:30:00,38.3,38.32,38.27,38.27,120600.0,33.5591,33.5767,33.5329,33.5329,120600.0
2014-07-17 15:35:00,38.28,38.31,38.27,38.29,132200.0,33.5416,33.5679,33.5329,33.5504,132200.0
2014-07-17 15:40:00,38.29,38.3,38.24,38.24,131200.0,33.5504,33.5591,33.5066,33.5066,131200.0
2014-07-17 15:45:00,38.24,38.29,38.22,38.29,146600.0,33.5066,33.5504,33.489,33.5504,146600.0
2014-07-17 15:50:00,38.29,38.3,38.27,38.29,120800.0,33.5504,33.5591,33.5329,33.5504,120800.0
2014-07-17 15:55:00,38.28,38.31,38.25,38.27,271800.0,33.5416,33.5679,33.5153,33.5329,271800.0
2014-07-18 09:30:00,38.43,38.58,38.34,38.55,732200.0,33.6731,33.8045,33.5942,33.7782,732200.0
2014-07-18 09:35:00,38.55,38.6,38.48,38.53,70200.0,33.7782,33.822,33.7169,33.7607,70200.0
2014-07-18 09:40:00,38.54,38.54,38.49,38.51,49600.0,33.7694,33.7694,33.7256,33.7432,49600.0
2014-07-18 09:45:00,38.5,38.54,38.48,38.53,70400.0,33.7344,33.7694,33.7169,33.7607,70400.0
2014-07-18 09:50:00,38.52,38.67,38.52,38.64,95800.0,33.7519,33.8833,33.7519,33.8571,95800.0
2014-07-18 09:55:00,38.63,38.66,38.6,38.62,48600.0,33.8483,33.8746,33.822,33.8395,48600.0
2014-07-18 10:00:00,38.63,38.68,38.6,38.62,62200.0,33.8483,33.8921,33.822,33.8395,62200.0
2014-07-18 10:05:00,38.6,38.67,38.6,38.67,39400.0,33.822,33.8833,33.822,33.8833,39400.0
2014-07-18 10:10:00,38.67,38.67,38.63,38.65,54200.0,33.8833,33.8833,33.8483,33.8658,54200.0
2014-07-18 10:15:00,38.65,38.67,38.61,38.65,55000.0,33.8658,33.8833,33.8308,33.8658,55000.0
2014-07-18 10:20:00,38.65,38.67,38.63,38.63,46200.0,33.8658,33.8833,33.8483,33.8483,46200.0
2014-07-18 10:25:00,38.63,38.65,38.59,38.6,36600.0,33.8483,33.8658,33.8132,33.822,36600.0
2014-07-18 10:30:00,38.6,38.63,38.56,38.57,39200.0,33.822,33.8483,33.787,33.7957,39200.0
2014-07-18 10:35:00,38.56,38.6,38.56,38.6,23400.0,33.787,33.822,33.787,33.822,23400.0
2014-07-18 10:40:00,38.59,38.6,38.54,38.58,48200.0,33.8132,33.822,33.7694,33.8045,48200.0
2014-07-18 10:45:00,38.58,38.6,38.54,38.57,37800.0,33.8045,33.822,33.7694,33.7957,37800.0
2014-07-18 10:50:00,38.57,38.66,38.57,38.65,33800.0,33.7957,33.8746,33.7957,33.8658,33800.0
2014-07-18 10:55:00,38.66,38.72,38.66,38.71,41800.0,33.8746,33.9272,33.8746,33.9184,41800.0
2014-07-18 11:00:00,38.71,38.73,38.66,38.68,27600.0,33.9184,33.9359,33.8746,33.8921,27600.0
2014-07-18 11:05:00,38.68,38.7,38.65,38.68,54600.0,33.8921,33.9096,33.8658,33.8921,54600.0
2014-07-18 11:10:00,38.68,38.71,38.65,38.69,38000.0,33.8921,33.9184,33.8658,33.9009,38000.0
2014-07-18 11:15:00,38.69,38.72,38.68,38.7,68400.0,33.9009,33.9272,33.8921,33.9096,68400.0
2014-07-18 11:20:00,38.7,38.73,38.69,38.72,51600.0,33.9096,33.9359,33.9009,33.9272,51600.0
2014-07-18 11:25:00,38.71,38.72,38.7,38.71,30800.0,33.9184,33.9272,33.9096,33.9184,30800.0
2014-07-18 11:30:00,38.71,38.76,38.71,38.75,65200.0,33.9184,33.9622,33.9184,33.9534,65200.0
2014-07-18 11:35:00,38.75,38.82,38.74,38.81,70800.0,33.9534,34.0148,33.9447,34.006,70800.0
2014-07-18 11:40:00,38.81,38.81,38.79,38.8,19000.0,34.006,34.006,33.9885,33.9973,19000.0
2014-07-18 11:45:00,38.8,38.85,38.8,38.85,36200.0,33.9973,34.0411,33.9973,34.0411,36200.0
2014-07-18 11:50:00,38.85,38.85,38.77,38.79,37400.0,34.0411,34.0411,33.971,33.9885,37400.0
2014-07-18 11:55:00,38.78,38.81,38.76,38.77,43800.0,33.9797,34.006,33.9622,33.971,43800.0
2014-07-18 12:00:00,38.77,38.79,38.74,38.79,56400.0,33.971,33.9885,33.9447,33.9885,56400.0
2014-07-18 12:05:00,38.79,38.82,38.78,38.81,60400.0,33.9885,34.0148,33.9797,34.006,60400.0
2014-07-18 12:10:00,38.8,38.83,38.8,38.82,20600.0,33.9973,34.0235,33.9973,34.0148,20600.0
2014-07-18 12:15:00,38.82,38.82,38.8,38.8,16400.0,34.0148,34.0148,33.9973,33.9973,16400.0
2014-07-18 12:20:00,38.81,38.83,38.8,38.81,26200.0,34.006,34.0235,33.9973,34.006,26200.0
2014-07-18 12:25:00,38.81,38.83,38.79,38.8,30800.0,34.006,34.0235,33.9885,33.9973,30800.0
2014-07-18 12:30:00,38.8,38.81,38.79,38.79,23800.0,33.9973,34.006,33.9885,33.9885,23800.0
2014-07-18 12:35:00,38.79,38.79,38.75,38.77,20400.0,33.9885,33.9885,33.9534,33.971,20400.0
2014-07-18 12:40:00,38.77,38.78,38.74,38.74,19800.0,33.971,33.9797,33.9447,33.9447,19800.0
2014-07-18 12:45:00,38.74,38.77,38.74,38.77,22600.0,33.9447,33.971,33.9447,33.971,22600.0
2014-07-18 12:50:00,38.77,38.77,38.73,38.74,12800.0,33.971,33.971,33.9359,33.9447,12800.0
2014-07-18 12:55:00,38.74,38.76,38.73,38.74,47000.0,33.9447,33.9622,33.9359,33.9447,47000.0
2014-07-18 13:00:00,38.75,38.75,38.73,38.73,31000.0,33.9534,33.9534,33.9359,33.9359,31000.0
2014-07-18 13:05:00,38.74,38.74,38.7,38.7,141600.0,33.9447,33.9447,33.9096,33.9096,141600.0
2014-07-18 13:10:00,38.7,38.71,38.69,38.69,18600.0,33.9096,33.9184,33.9009,33.9009,18600.0
2014-07-18 13:15:00,38.69,38.72,38.69,38.7,37000.0,33.9009,33.9272,33.9009,33.9096,37000.0
2014-07-18 13:20:00,38.71,38.71,38.7,38.7,62000.0,33.9184,33.9184,33.9096,33.9096,62000.0
2014-07-18 13:25:00,38.7,38.7,38.67,38.68,11400.0,33.9096,33.9096,33.8833,33.8921,11400.0
2014-07-18 13:30:00,38.68,38.69,38.67,38.67,29600.0,33.8921,33.9009,33.8833,33.8833,29600.0
2014-07-18 13:35:00,38.67,38.7,38.67,38.69,43400.0,33.8833,33.9096,33.8833,33.9009,43400.0
2014-07-18 13:40:00,38.69,38.71,38.69,38.71,45000.0,33.9009,33.9184,33.9009,33.9184,45000.0
2014-07-18 13:45:00,38.71,38.71,38.69,38.71,45800.0,33.9184,33.9184,33.9009,33.9184,45800.0
2014-07-18 13:50:00,38.71,38.72,38.7,38.71,40800.0,33.9184,33.9272,33.9096,33.9184,40800.0
2014-07-18 13:55:00,38.71,38.73,38.7,38.72,57400.0,33.9184,33.9359,33.9096,33.9272,57400.0
2014-07-18 14:00:00,38.73,38.73,38.7,38.72,28800.0,33.9359,33.9359,33.9096,33.9272,28800.0
2014-07-18 14:05:00,38.71,38.72,38.7,38.71,21600.0,33.9184,33.9272,33.9096,33.9184,21600.0
2014-07-18 14:10:00,38.71,38.74,38.71,38.74,38600.0,33.9184,33.9447,33.9184,33.9447,38600.0
2014-07-18 14:15:00,38.74,38.77,38.74,38.76,29600.0,33.9447,33.971,33.9447,33.9622,29600.0
2014-07-18 14:20:00,38.76,38.78,38.74,38.77,46600.0,33.9622,33.9797,33.9447,33.971,46600.0
2014-07-18 14:25:00,38.76,38.77,38.74,38.76,37600.0,33.9622,33.971,33.9447,33.9622,37600.0
2014-07-18 14:30:00,38.76,38.76,38.74,38.76,35800.0,33.9622,33.9622,33.9447,33.9622,35800.0
2014-07-18 14:35:00,38.76,38.76,38.73,38.76,68800.0,33.9622,33.9622,33.9359,33.9622,68800.0
2014-07-18 14:40:00,38.76,38.77,38.75,38.75,60000.0,33.9622,33.971,33.9534,33.9534,60000.0
2014-07-18 14:45:00,38.75,38.76,38.74,38.74,43200.0,33.9534,33.9622,33.9447,33.9447,43200.0
2014-07-18 14:50:00,38.74,38.77,38.74,38.76,26200.0,33.9447,33.971,33.9447,33.9622,26200.0
2014-07-18 14:55:00,38.76,38.77,38.75,38.75,33400.0,33.9622,33.971,33.9534,33.9534,33400.0
2014-07-18 15:00:00,38.76,38.76,38.74,38.75,43800.0,33.9622,33.9622,33.9447,33.9534,43800.0
2014-07-18 15:05:00,38.76,38.77,38.75,38.77,51400.0,33.9622,33.971,33.9534,33.971,51400.0
2014-07-18 15:10:00,38.77,38.78,38.76,38.76,43400.0,33.971,33.9797,33.9622,33.9622,43400.0
2014-07-18 15:15:00,38.76,38.77,38.75,38.77,70400.0,33.9622,33.971,33.9534,33.971,70400.0
2014-07-18 15:20:00,38.77,38.77,38.76,38.76,80800.0,33.971,33.971,33.9622,33.9622,80800.0
2014-07-18 15:25:00,38.75,38.77,38.74,38.74,84000.0,33.9534,33.971,33.9447,33.9447,84000.0
2014-07-18 15:30:00,38.75,38.77,38.74,38.77,92600.0,33.9534,33.971,33.9447,33.971,92600.0
2014-07-18 15:35:00,38.77,38.78,38.76,38.77,131000.0,33.971,33.9797,33.9622,33.971,131000.0
2014-07-18 15:40:00,38.77,38.8,38.76,38.77,142600.0,33.971,33.9973,33.9622,33.971,142600.0
2014-07-18 15:45:00,38.76,38.77,38.75,38.76,175200.0,33.9622,33.971,33.9534,33.9622,175200.0
2014-07-18 15:50:00,38.76,38.77,38.75,38.76,198800.0,33.9622,33.971,33.9534,33.9622,198800.0
2014-07-18 15:55:00,38.76,38.79,38.75,38.77,331200.0,33.9622,33.9885,33.9534,33.971,331200.0
2014-07-21 09:30:00,38.42,38.65,38.42,38.52,315400.0,33.6643,33.8658,33.6643,33.7519,315400.0
2014-07-21 09:35:00,38.57,38.62,38.48,38.51,95000.0,33.7957,33.8395,33.7169,33.7432,95000.0
2014-07-21 09:40:00,38.52,38.57,38.46,38.54,35400.0,33.7519,33.7957,33.6993,33.7694,35400.0
2014-07-21 09:45:00,38.54,38.59,38.51,38.59,43600.0,33.7694,33.8132,33.7432,33.8132,43600.0
2014-07-21 09:50:00,38.59,38.61,38.57,38.6,46600.0,33.8132,33.8308,33.7957,33.822,46600.0
2014-07-21 09:55:00,38.59,38.59,38.53,38.55,47400.0,33.8132,33.8132,33.7607,33.7782,47400.0
2014-07-21 10:00:00,38.58,38.6,38.52,38.58,51000.0,33.8045,33.822,33.7519,33.8045,51000.0
2014-07-21 10:05:00,38.58,38.61,38.55,38.56,42200.0,33.8045,33.8308,33.7782,33.787,42200.0
2014-07-21 10:10:00,38.56,38.57,38.51,38.52,42000.0,33.787,33.7957,33.7432,33.7519,42000.0
2014-07-21 10:15:00,38.51,38.58,38.49,38.5,24800.0,33.7432,33.8045,33.7256,33.7344,24800.0
2014-07-21 10:20:00,38.49,38.51,38.49,38.51,32000.0,33.7256,33.7432,33.7256,33.7432,32000.0
2014-07-21 10:25:00,38.5,38.52,38.47,38.49,45200.0,33.7344,33.7519,33.7081,33.7256,45200.0
2014-07-21 10:30:00,38.49,38.49,38.44,38.45,47000.0,33.7256,33.7256,33.6818,33.6906,47000.0
2014-07-21 10:35:00,38.45,38.46,38.4,38.4,50600.0,33.6906,33.6993,33.6468,33.6468,50600.0
2014-07-21 10:40:00,38.41,38.42,38.35,38.38,42200.0,33.6555,33.6643,33.603,33.6292,42200.0
2014-07-21 10:45:00,38.39,38.41,38.38,38.41,29000.0,33.638,33.6555,33.6292,33.6555,29000.0
2014-07-21 10:50:00,38.41,38.41,38.38,38.4,26000.0,33.6555,33.6555,33.6292,33.6468,26000.0
2014-07-21 10:55:00,38.42,38.45,38.41,38.42,28000.0,33.6643,33.6906,33.6555,33.6643,28000.0
2014-07-21 11:00:00,38.41,38.41,38.38,38.41,30400.0,33.6555,33.6555,33.6292,33.6555,30400.0
2014-07-21 11:05:00,38.41,38.46,38.38,38.42,66800.0,33.6555,33.6993,33.6292,33.6643,66800.0
2014-07-21 11:10:00,38.41,38.42,38.39,38.41,21600.0,33.6555,33.6643,33.638,33.6555,21600.0
2014-07-21 11:15:00,38.42,38.43,38.4,38.42,24600.0,33.6643,33.6731,33.6468,33.6643,24600.0
2014-07-21 11:20:00,38.42,38.44,38.42,38.42,26600.0,33.6643,33.6818,33.6643,33.6643,26600.0
2014-07-21 11:25:00,38.42,38.47,38.42,38.45,24600.0,33.6643,33.7081,33.6643,33.6906,24600.0
2014-07-21 11:30:00,38.44,38.46,38.43,38.44,25200.0,33.6818,33.6993,33.6731,33.6818,25200.0
2014-07-21 11:35:00,38.44,38.47,38.42,38.47,28600.0,33.6818,33.7081,33.6643,33.7081,28600.0
2014-07-21 11:40:00,38.46,38.49,38.44,38.44,29200.0,33.6993,33.7256,33.6818,33.6818,29200.0
2014-07-21 11:45:00,38.45,38.45,38.38,38.4,36000.0,33.6906,33.6906,33.6292,33.6468,36000.0
2014-07-21 11:50:00,38.4,38.41,38.39,38.4,40400.0,33.6468,33.6555,33.638,33.6468,40400.0
2014-07-21 11:55:00,38.41,38.46,38.4,38.45,31800.0,33.6555,33.6993,33.6468,33.6906,31800.0
2014-07-21 12:00:00,38.44,38.46,38.41,38.42,34800.0,33.6818,33.6993,33.6555,33.6643,34800.0
2014-07-21 12:05:00,38.42,38.43,38.4,38.42,29000.0,33.6643,33.6731,33.6468,33.6643,29000.0
2014-07-21 12:10:00,38.42,38.43,38.41,38.43,18600.0,33.6643,33.6731,33.6555,33.6731,18600.0
2014-07-21 12:15:00,38.44,38.44,38.42,38.43,22200.0,33.6818,33.6818,33.6643,33.6731,22200.0
2014-07-21 12:20:00,38.44,38.45,38.43,38.44,20800.0,33.6818,33.6906,33.6731,33.6818,20800.0
2014-07-21 12:25:00,38.44,38.44,38.42,38.43,22400.0,33.6818,33.6818,33.6643,33.6731,22400.0
2014-07-21 12:30:00,38.42,38.45,38.42,38.44,15800.0,33.6643,33.6906,33.6643,33.6818,15800.0
2014-07-21 12:35:00,38.44,38.47,38.44,38.47,23800.0,33.6818,33.7081,33.6818,33.7081,23800.0
2014-07-21 12:40:00,38.46,38.47,38.46,38.46,14400.0,33.6993,33.7081,33.6993,33.6993,14400.0
2014-07-21 12:45:00,38.46,38.47,38.44,38.47,33000.0,33.6993,33.7081,33.6818,33.7081,33000.0
2014-07-21 12:50:00,38.47,38.47,38.45,38.46,15600.0,33.7081,33.7081,33.6906,33.6993,15600.0
2014-07-21 12:55:00,38.46,38.46,38.43,38.44,18600.0,33.6993,33.6993,33.6731,33.6818,18600.0
2014-07-21 13:00:00,38.44,38.47,38.44,38.45,38000.0,33.6818,33.7081,33.6818,33.6906,38000.0
2014-07-21 13:05:00,38.45,38.48,38.45,38.47,21600.0,33.6906,33.7169,33.6906,33.7081,21600.0
2014-07-21 13:10:00,38.47,38.49,38.47,38.49,45400.0,33.7081,33.7256,33.7081,33.7256,45400.0
2014-07-21 13:15:00,38.48,38.49,38.45,38.47,62000.0,33.7169,33.7256,33.6906,33.7081,62000.0
2014-07-21 13:20:00,38.47,38.51,38.47,38.5,25000.0,33.7081,33.7432,33.7081,33.7344,25000.0
2014-07-21 13:25:00,38.51,38.52,38.5,38.52,20600.0,33.7432,33.7519,33.7344,33.7519,20600.0
2014-07-21 13:30:00,38.52,38.53,38.52,38.53,18400.0,33.7519,33.7607,33.7519,33.7607,18400.0
2014-07-21 13:35:00,38.54,38.54,38.51,38.52,16200.0,33.7694,33.7694,33.7432,33.7519,16200.0
2014-07-21 13:40:00,38.52,38.58,38.52,38.57,26800.0,33.7519,33.8045,33.7519,33.7957,26800.0
2014-07-21 13:45:00,38.58,38.6,38.57,38.59,28600.0,33.8045,33.822,33.7957,33.8132,28600.0
2014-07-21 13:50:00,38.59,38.6,38.56,38.56,16000.0,33.8132,33.822,33.787,33.787,16000.0
2014-07-21 13:55:00,38.56,38.58,38.56,38.58,17600.0,33.787,33.8045,33.787,33.8045,17600.0
2014-07-21 14:00:00,38.58,38.6,38.57,38.58,33400.0,33.8045,33.822,33.7957,33.8045,33400.0
2014-07-21 14:05:00,38.59,38.59,38.57,38.57,22800.0,33.8132,33.8132,33.7957,33.7957,22800.0
2014-07-21 14:10:00,38.57,38.59,38.57,38.58,15400.0,33.7957,33.8132,33.7957,33.8045,15400.0
2014-07-21 14:15:00,38.58,38.59,38.55,38.55,73600.0,33.8045,33.8132,33.7782,33.7782,73600.0
2014-07-21 14:20:00,38.55,38.55,38.52,38.52,33400.0,33.7782,33.7782,33.7519,33.7519,33400.0
2014-07-21 14:25:00,38.54,38.54,38.51,38.52,44600.0,33.7694,33.7694,33.7432,33.7519,44600.0
2014-07-21 14:30:00,38.52,38.54,38.51,38.51,36400.0,33.7519,33.7694,33.7432,33.7432,36400.0
2014-07-21 14:35:00,38.51,38.53,38.49,38.51,57000.0,33.7432,33.7607,33.7256,33.7432,57000.0
2014-07-21 14:40:00,38.51,38.53,38.49,38.52,23000.0,33.7432,33.7607,33.7256,33.7519,23000.0
2014-07-21 14:45:00,38.53,38.54,38.51,38.51,22200.0,33.7607,33.7694,33.7432,33.7432,22200.0
2014-07-21 14:50:00,38.51,38.55,38.51,38.54,37800.0,33.7432,33.7782,33.7432,33.7694,37800.0
2014-07-21 14:55:00,38.54,38.55,38.52,38.53,26600.0,33.7694,33.7782,33.7519,33.7607,26600.0
2014-07-21 15:00:00,38.53,38.55,38.52,38.53,40600.0,33.7607,33.7782,33.7519,33.7607,40600.0
2014-07-21 15:05:00,38.54,38.54,38.49,38.5,31800.0,33.7694,33.7694,33.7256,33.7344,31800.0
2014-07-21 15:10:00,38.51,38.51,38.49,38.51,33000.0,33.7432,33.7432,33.7256,33.7432,33000.0
2014-07-21 15:15:00,38.51,38.51,38.48,38.48,39600.0,33.7432,33.7432,33.7169,33.7169,39600.0
2014-07-21 15:20:00,38.48,38.49,38.47,38.48,59600.0,33.7169,33.7256,33.7081,33.7169,59600.0
2014-07-21 15:25:00,38.48,38.51,38.48,38.49,56400.0,33.7169,33.7432,33.7169,33.7256,56400.0
2014-07-21 15:30:00,38.49,38.5,38.49,38.49,46200.0,33.7256,33.7344,33.7256,33.7256,46200.0
2014-07-21 15:35:00,38.49,38.49,38.48,38.49,43200.0,33.7256,33.7256,33.7169,33.7256,43200.0
2014-07-21 15:40:00,38.49,38.49,38.47,38.47,88200.0,33.7256,33.7256,33.7081,33.7081,88200.0
2014-07-21 15:45:00,38.46,38.46,38.42,38.43,221800.0,33.6993,33.6993,33.6643,33.6731,221800.0
2014-07-21 15:50:00,38.43,38.44,38.42,38.42,154400.0,33.6731,33.6818,33.6643,33.6643,154400.0
2014-07-21 15:55:00,38.42,38.43,38.39,38.42,240000.0,33.6643,33.6731,33.638,33.6643,240000.0
2014-07-22 09:30:00,38.56,38.75,38.54,38.7,180200.0,33.787,33.9534,33.7694,33.9096,180200.0
2014-07-22 09:35:00,38.71,38.77,38.63,38.73,93000.0,33.9184,33.971,33.8483,33.9359,93000.0
2014-07-22 09:40:00,38.73,38.74,38.65,38.67,65000.0,33.9359,33.9447,33.8658,33.8833,65000.0
2014-07-22 09:45:00,38.67,38.71,38.61,38.64,116600.0,33.8833,33.9184,33.8308,33.8571,116600.0
2014-07-22 09:50:00,38.65,38.77,38.65,38.73,37400.0,33.8658,33.971,33.8658,33.9359,37400.0
2014-07-22 09:55:00,38.73,38.75,38.69,38.7,27400.0,33.9359,33.9534,33.9009,33.9096,27400.0
2014-07-22 10:00:00,38.7,38.76,38.7,38.71,33600.0,33.9096,33.9622,33.9096,33.9184,33600.0
2014-07-22 10:05:00,38.72,38.81,38.72,38.79,87200.0,33.9272,34.006,33.9272,33.9885,87200.0
2014-07-22 10:10:00,38.79,38.81,38.74,38.74,49000.0,33.9885,34.006,33.9447,33.9447,49000.0
2014-07-22 10:15:00,38.74,38.82,38.74,38.79,74800.0,33.9447,34.0148,33.9447,33.9885,74800.0
2014-07-22 10:20:00,38.79,38.81,38.73,38.73,33200.0,33.9885,34.006,33.9359,33.9359,33200.0
2014-07-22 10:25:00,38.73,38.74,38.7,38.73,44800.0,33.9359,33.9447,33.9096,33.9359,44800.0
2014-07-22 10:30:00,38.74,38.74,38.67,38.67,35600.0,33.9447,33.9447,33.8833,33.8833,35600.0
2014-07-22 10:35:00,38.67,38.71,38.66,38.69,90400.0,33.8833,33.9184,33.8746,33.9009,90400.0
2014-07-22 10:40:00,38.69,38.72,38.65,38.71,134800.0,33.9009,33.9272,33.8658,33.9184,134800.0
2014-07-22 10:45:00,38.72,38.76,38.7,38.76,41400.0,33.9272,33.9622,33.9096,33.9622,41400.0
2014-07-22 10:50:00,38.76,38.76,38.71,38.72,172800.0,33.9622,33.9622,33.9184,33.9272,172800.0
2014-07-22 10:55:00,38.72,38.77,38.71,38.74,74200.0,33.9272,33.971,33.9184,33.9447,74200.0
2014-07-22 11:00:00,38.74,38.77,38.73,38.77,38000.0,33.9447,33.971,33.9359,33.971,38000.0
2014-07-22 11:05:00,38.77,38.8,38.76,38.76,33400.0,33.971,33.9973,33.9622,33.9622,33400.0
2014-07-22 11:10:00,38.77,38.77,38.73,38.75,39400.0,33.971,33.971,33.9359,33.9534,39400.0
2014-07-22 11:15:00,38.76,38.77,38.74,38.74,43200.0,33.9622,33.971,33.9447,33.9447,43200.0
2014-07-22 11:20:00,38.74,38.76,38.71,38.71,29800.0,33.9447,33.9622,33.9184,33.9184,29800.0
2014-07-22 11:25:00,38.71,38.73,38.7,38.71,29600.0,33.9184,33.9359,33.9096,33.9184,29600.0
2014-07-22 11:30:00,38.71,38.76,38.71,38.76,33600.0,33.9184,33.9622,33.9184,33.9622,33600.0
2014-07-22 11:35:00,38.75,38.76,38.72,38.72,47800.0,33.9534,33.9622,33.9272,33.9272,47800.0
2014-07-22 11:40:00,38.72,38.74,38.72,38.73,27600.0,33.9272,33.9447,33.9272,33.9359,27600.0
2014-07-22 11:45:00,38.73,38.73,38.7,38.7,22200.0,33.9359,33.9359,33.9096,33.9096,22200.0
2014-07-22 11:50:00,38.7,38.71,38.68,38.69,20600.0,33.9096,33.9184,33.8921,33.9009,20600.0
2014-07-22 11:55:00,38.69,38.69,38.67,38.67,12400.0,33.9009,33.9009,33.8833,33.8833,12400.0
2014-07-22 12:00:00,38.68,38.71,38.68,38.7,24800.0,33.8921,33.9184,33.8921,33.9096,24800.0
2014-07-22 12:05:00,38.7,38.71,38.69,38.7,14000.0,33.9096,33.9184,33.9009,33.9096,14000.0
2014-07-22 12:10:00,38.7,38.71,38.68,38.68,21400.0,33.9096,33.9184,33.8921,33.8921,21400.0
2014-07-22 12:15:00,38.68,38.68,38.64,38.66,18400.0,33.8921,33.8921,33.8571,33.8746,18400.0
2014-07-22 12:20:00,38.66,38.66,38.6,38.62,33600.0,33.8746,33.8746,33.822,33.8395,33600.0
2014-07-22 12:25:00,38.62,38.66,38.61,38.65,41800.0,33.8395,33.8746,33.8308,33.8658,41800.0
2014-07-22 12:30:00,38.65,38.69,38.65,38.66,27200.0,33.8658,33.9009,33.8658,33.8746,27200.0
2014-07-22 12:35:00,38.66,38.67,38.65,38.65,21400.0,33.8746,33.8833,33.8658,33.8658,21400.0
2014-07-22 12:40:00,38.65,38.66,38.63,38.63,25200.0,33.8658,33.8746,33.8483,33.8483,25200.0
2014-07-22 12:45:00,38.64,38.65,38.62,38.64,29400.0,33.8571,33.8658,33.8395,33.8571,29400.0
2014-07-22 12:50:00,38.64,38.65,38.61,38.62,19200.0,33.8571,33.8658,33.8308,33.8395,19200.0
2014-07-22 12:55:00,38.62,38.63,38.6,38.6,20400.0,33.8395,33.8483,33.822,33.822,20400.0
2014-07-22 13:00:00,38.6,38.63,38.6,38.62,14600.0,33.822,33.8483,33.822,33.8395,14600.0
2014-07-22 13:05:00,38.62,38.67,38.62,38.67,33000.0,33.8395,33.8833,33.8395,33.8833,33000.0
2014-07-22 13:10:00,38.67,38.69,38.66,38.69,31800.0,33.8833,33.9009,33.8746,33.9009,31800.0
2014-07-22 13:15:00,38.7,38.72,38.69,38.72,69400.0,33.9096,33.9272,33.9009,33.9272,69400.0
2014-07-22 13:20:00,38.72,38.72,38.7,38.71,26000.0,33.9272,33.9272,33.9096,33.9184,26000.0
2014-07-22 13:25:00,38.71,38.72,38.7,38.7,34400.0,33.9184,33.9272,33.9096,33.9096,34400.0
2014-07-22 13:30:00,38.7,38.71,38.69,38.7,25200.0,33.9096,33.9184,33.9009,33.9096,25200.0
2014-07-22 13:35:00,38.7,38.71,38.68,38.69,29600.0,33.9096,33.9184,33.8921,33.9009,29600.0
2014-07-22 13:40:00,38.69,38.71,38.67,38.7,25600.0,33.9009,33.9184,33.8833,33.9096,25600.0
2014-07-22 13:45:00,38.7,38.7,38.67,38.68,10800.0,33.9096,33.9096,33.8833,33.8921,10800.0
2014-07-22 13:50:00,38.68,38.69,38.66,38.67,36200.0,33.8921,33.9009,33.8746,33.8833,36200.0
2014-07-22 13:55:00,38.68,38.69,38.66,38.68,65400.0,33.8921,33.9009,33.8746,33.8921,65400.0
2014-07-22 14:00:00,38.68,38.68,38.66,38.68,33600.0,33.8921,33.8921,33.8746,33.8921,33600.0
2014-07-22 14:05:00,38.68,38.71,38.68,38.71,29800.0,33.8921,33.9184,33.8921,33.9184,29800.0
2014-07-22 14:10:00,38.71,38.72,38.7,38.7,29400.0,33.9184,33.9272,33.9096,33.9096,29400.0
2014-07-22 14:15:00,38.71,38.71,38.7,38.7,33000.0,33.9184,33.9184,33.9096,33.9096,33000.0
2014-07-22 14:20:00,38.7,38.71,38.69,38.7,34400.0,33.9096,33.9184,33.9009,33.9096,34400.0
2014-07-22 14:25:00,38.7,38.7,38.66,38.67,32000.0,33.9096,33.9096,33.8746,33.8833,32000.0
2014-07-22 14:30:00,38.67,38.67,38.65,38.66,31400.0,33.8833,33.8833,33.8658,33.8746,31400.0
2014-07-22 14:35:00,38.66,38.66,38.61,38.64,131600.0,33.8746,33.8746,33.8308,33.8571,131600.0
2014-07-22 14:40:00,38.65,38.65,38.59,38.59,38000.0,33.8658,33.8658,33.8132,33.8132,38000.0
2014-07-22 14:45:00,38.59,38.59,38.57,38.58,35000.0,33.8132,33.8132,33.7957,33.8045,35000.0
2014-07-22 14:50:00,38.58,38.58,38.55,38.56,36600.0,33.8045,33.8045,33.7782,33.787,36600.0
2014-07-22 14:55:00,38.57,38.58,38.56,38.57,33800.0,33.7957,33.8045,33.787,33.7957,33800.0
2014-07-22 15:00:00,38.57,38.57,38.55,38.56,76400.0,33.7957,33.7957,33.7782,33.787,76400.0
2014-07-22 15:05:00,38.56,38.57,38.54,38.54,47800.0,33.787,33.7957,33.7694,33.7694,47800.0
2014-07-22 15:10:00,38.54,38.55,38.54,38.54,41000.0,33.7694,33.7782,33.7694,33.7694,41000.0
2014-07-22 15:15:00,38.54,38.56,38.53,38.54,64600.0,33.7694,33.787,33.7607,33.7694,64600.0
2014-07-22 15:20:00,38.54,38.55,38.53,38.54,43000.0,33.7694,33.7782,33.7607,33.7694,43000.0
2014-07-22 15:25:00,38.53,38.55,38.52,38.55,63800.0,33.7607,33.7782,33.7519,33.7782,63800.0
2014-07-22 15:30:00,38.55,38.56,38.54,38.56,88800.0,33.7782,33.787,33.7694,33.787,88800.0
2014-07-22 15:35:00,38.56,38.56,38.53,38.54,68400.0,33.787,33.787,33.7607,33.7694,68400.0
2014-07-22 15:40:00,38.54,38.56,38.53,38.54,73600.0,33.7694,33.787,33.7607,33.7694,73600.0
2014-07-22 15:45:00,38.55,38.55,38.54,38.55,119000.0,33.7782,33.7782,33.7694,33.7782,119000.0
2014-07-22 15:50:00,38.55,38.56,38.54,38.54,136800.0,33.7782,33.787,33.7694,33.7694,136800.0
2014-07-22 15:55:00,38.54,38.55,38.5,38.51,411600.0,33.7694,33.7782,33.7344,33.7432,411600.0
2014-07-23 09:30:00,38.63,38.69,38.54,38.57,101200.0,33.8483,33.9009,33.7694,33.7957,101200.0
2014-07-23 09:35:00,38.56,38.6,38.52,38.54,40000.0,33.787,33.822,33.7519,33.7694,40000.0
2014-07-23 09:40:00,38.54,38.55,38.42,38.47,56600.0,33.7694,33.7782,33.6643,33.7081,56600.0
2014-07-23 09:45:00,38.48,38.58,38.46,38.54,73000.0,33.7169,33.8045,33.6993,33.7694,73000.0
2014-07-23 09:50:00,38.55,38.64,38.53,38.64,73600.0,33.7782,33.8571,33.7607,33.8571,73600.0
2014-07-23 09:55:00,38.63,38.63,38.55,38.55,45800.0,33.8483,33.8483,33.7782,33.7782,45800.0
2014-07-23 10:00:00,38.55,38.56,38.49,38.52,53800.0,33.7782,33.787,33.7256,33.7519,53800.0
2014-07-23 10:05:00,38.52,38.56,38.52,38.56,29200.0,33.7519,33.787,33.7519,33.787,29200.0
2014-07-23 10:10:00,38.56,38.57,38.54,38.55,38000.0,33.787,33.7957,33.7694,33.7782,38000.0
2014-07-23 10:15:00,38.55,38.58,38.54,38.57,50000.0,33.7782,33.8045,33.7694,33.7957,50000.0
2014-07-23 10:20:00,38.57,38.59,38.53,38.54,30800.0,33.7957,33.8132,33.7607,33.7694,30800.0
2014-07-23 10:25:00,38.53,38.56,38.52,38.54,51600.0,33.7607,33.787,33.7519,33.7694,51600.0
2014-07-23 10:30:00,38.54,38.58,38.53,38.55,93600.0,33.7694,33.8045,33.7607,33.7782,93600.0
2014-07-23 10:35:00,38.55,38.6,38.55,38.6,31600.0,33.7782,33.822,33.7782,33.822,31600.0
2014-07-23 10:40:00,38.6,38.61,38.57,38.57,32200.0,33.822,33.8308,33.7957,33.7957,32200.0
2014-07-23 10:45:00,38.58,38.6,38.56,38.57,30600.0,33.8045,33.822,33.787,33.7957,30600.0
2014-07-23 10:50:00,38.58,38.59,38.57,38.59,31000.0,33.8045,33.8132,33.7957,33.8132,31000.0
2014-07-23 10:55:00,38.59,38.59,38.57,38.59,43000.0,33.8132,33.8132,33.7957,33.8132,43000.0
2014-07-23 11:00:00,38.59,38.6,38.57,38.59,28000.0,33.8132,33.822,33.7957,33.8132,28000.0
2014-07-23 11:05:00,38.59,38.61,38.59,38.6,36000.0,33.8132,33.8308,33.8132,33.822,36000.0
2014-07-23 11:10:00,38.6,38.6,38.58,38.58,16000.0,33.822,33.822,33.8045,33.8045,16000.0
2014-07-23 11:15:00,38.58,38.6,38.55,38.56,31800.0,33.8045,33.822,33.7782,33.787,31800.0
2014-07-23 11:20:00,38.56,38.57,38.55,38.55,14000.0,33.787,33.7957,33.7782,33.7782,14000.0
2014-07-23 11:25:00,38.55,38.59,38.54,38.57,36200.0,33.7782,33.8132,33.7694,33.7957,36200.0
2014-07-23 11:30:00,38.57,38.6,38.57,38.59,21200.0,33.7957,33.822,33.7957,33.8132,21200.0
2014-07-23 11:35:00,38.59,38.6,38.56,38.57,37000.0,33.8132,33.822,33.787,33.7957,37000.0
2014-07-23 11:40:00,38.57,38.58,38.55,38.56,22000.0,33.7957,33.8045,33.7782,33.787,22000.0
2014-07-23 11:45:00,38.56,38.59,38.56,38.58,16600.0,33.787,33.8132,33.787,33.8045,16600.0
2014-07-23 11:50:00,38.59,38.61,38.59,38.6,22400.0,33.8132,33.8308,33.8132,33.822,22400.0
2014-07-23 11:55:00,38.6,38.6,38.57,38.58,33000.0,33.822,33.822,33.7957,33.8045,33000.0
2014-07-23 12:00:00,38.58,38.59,38.55,38.57,31400.0,33.8045,33.8132,33.7782,33.7957,31400.0
2014-07-23 12:05:00,38.57,38.58,38.54,38.55,25200.0,33.7957,33.8045,33.7694,33.7782,25200.0
2014-07-23 12:10:00,38.55,38.58,38.52,38.52,24800.0,33.7782,33.8045,33.7519,33.7519,24800.0
2014-07-23 12:15:00,38.52,38.54,38.52,38.52,37600.0,33.7519,33.7694,33.7519,33.7519,37600.0
2014-07-23 12:20:00,38.52,38.55,38.52,38.54,16400.0,33.7519,33.7782,33.7519,33.7694,16400.0
2014-07-23 12:25:00,38.54,38.54,38.5,38.51,83200.0,33.7694,33.7694,33.7344,33.7432,83200.0
2014-07-23 12:30:00,38.5,38.54,38.49,38.54,40400.0,33.7344,33.7694,33.7256,33.7694,40400.0
2014-07-23 12:35:00,38.54,38.55,38.5,38.51,21200.0,33.7694,33.7782,33.7344,33.7432,21200.0
2014-07-23 12:40:00,38.51,38.54,38.51,38.52,20400.0,33.7432,33.7694,33.7432,33.7519,20400.0
2014-07-23 12:45:00,38.52,38.54,38.51,38.51,21200.0,33.7519,33.7694,33.7432,33.7432,21200.0
2014-07-23 12:50:00,38.52,38.54,38.51,38.52,52400.0,33.7519,33.7694,33.7432,33.7519,52400.0
2014-07-23 12:55:00,38.51,38.54,38.51,38.53,23400.0,33.7432,33.7694,33.7432,33.7607,23400.0
2014-07-23 13:00:00,38.52,38.55,38.52,38.54,20200.0,33.7519,33.7782,33.7519,33.7694,20200.0
2014-07-23 13:05:00,38.55,38.56,38.52,38.55,22600.0,33.7782,33.787,33.7519,33.7782,22600.0
2014-07-23 13:10:00,38.55,38.56,38.53,38.54,25600.0,33.7782,33.787,33.7607,33.7694,25600.0
2014-07-23 13:15:00,38.54,38.58,38.54,38.57,22200.0,33.7694,33.8045,33.7694,33.7957,22200.0
2014-07-23 13:20:00,38.57,38.57,38.53,38.53,49800.0,33.7957,33.7957,33.7607,33.7607,49800.0
2014-07-23 13:25:00,38.54,38.56,38.49,38.56,306200.0,33.7694,33.787,33.7256,33.787,306200.0
2014-07-23 13:30:00,38.56,38.57,38.54,38.56,33400.0,33.787,33.7957,33.7694,33.787,33400.0
2014-07-23 13:35:00,38.56,38.59,38.56,38.59,40600.0,33.787,33.8132,33.787,33.8132,40600.0
2014-07-23 13:40:00,38.59,38.68,38.59,38.65,143000.0,33.8132,33.8921,33.8132,33.8658,143000.0
2014-07-23 13:45:00,38.65,38.67,38.64,38.66,24200.0,33.8658,33.8833,33.8571,33.8746,24200.0
2014-07-23 13:50:00,38.67,38.68,38.65,38.68,21200.0,33.8833,33.8921,33.8658,33.8921,21200.0
2014-07-23 13:55:00,38.68,38.68,38.66,38.67,17000.0,33.8921,33.8921,33.8746,33.8833,17000.0
2014-07-23 14:00:00,38.68,38.7,38.68,38.68,21400.0,33.8921,33.9096,33.8921,33.8921,21400.0
2014-07-23 14:05:00,38.67,38.7,38.67,38.68,23000.0,33.8833,33.9096,33.8833,33.8921,23000.0
2014-07-23 14:10:00,38.68,38.68,38.65,38.66,11800.0,33.8921,33.8921,33.8658,33.8746,11800.0
2014-07-23 14:15:00,38.66,38.67,38.65,38.66,25200.0,33.8746,33.8833,33.8658,33.8746,25200.0
2014-07-23 14:20:00,38.66,38.68,38.66,38.67,53600.0,33.8746,33.8921,33.8746,33.8833,53600.0
2014-07-23 14:25:00,38.67,38.69,38.67,38.68,15000.0,33.8833,33.9009,33.8833,33.8921,15000.0
2014-07-23 14:30:00,38.69,38.69,38.68,38.69,18800.0,33.9009,33.9009,33.8921,33.9009,18800.0
2014-07-23 14:35:00,38.69,38.69,38.67,38.69,24000.0,33.9009,33.9009,33.8833,33.9009,24000.0
2014-07-23 14:40:00,38.69,38.69,38.67,38.67,36200.0,33.9009,33.9009,33.8833,33.8833,36200.0
2014-07-23 14:45:00,38.68,38.7,38.68,38.7,14400.0,33.8921,33.9096,33.8921,33.9096,14400.0
2014-07-23 14:50:00,38.7,38.7,38.68,38.68,24200.0,33.9096,33.9096,33.8921,33.8921,24200.0
2014-07-23 14:55:00,38.69,38.7,38.68,38.7,17000.0,33.9009,33.9096,33.8921,33.9096,17000.0
2014-07-23 15:00:00,38.7,38.71,38.69,38.7,68200.0,33.9096,33.9184,33.9009,33.9096,68200.0
2014-07-23 15:05:00,38.7,38.71,38.69,38.69,48200.0,33.9096,33.9184,33.9009,33.9009,48200.0
2014-07-23 15:10:00,38.69,38.7,38.69,38.69,23200.0,33.9009,33.9096,33.9009,33.9009,23200.0
2014-07-23 15:15:00,38.69,38.71,38.69,38.7,33600.0,33.9009,33.9184,33.9009,33.9096,33600.0
2014-07-23 15:20:00,38.71,38.72,38.69,38.71,76400.0,33.9184,33.9272,33.9009,33.9184,76400.0
2014-07-23 15:25:00,38.71,38.72,38.71,38.71,23000.0,33.9184,33.9272,33.9184,33.9184,23000.0
2014-07-23 15:30:00,38.72,38.72,38.71,38.71,43800.0,33.9272,33.9272,33.9184,33.9184,43800.0
2014-07-23 15:35:00,38.72,38.72,38.71,38.72,55600.0,33.9272,33.9272,33.9184,33.9272,55600.0
2014-07-23 15:40:00,38.73,38.73,38.71,38.72,47000.0,33.9359,33.9359,33.9184,33.9272,47000.0
2014-07-23 15:45:00,38.72,38.73,38.72,38.72,55000.0,33.9272,33.9359,33.9272,33.9272,55000.0
2014-07-23 15:50:00,38.72,38.72,38.71,38.71,78000.0,33.9272,33.9272,33.9184,33.9184,78000.0
2014-07-23 15:55:00,38.71,38.71,38.69,38.7,210600.0,33.9184,33.9184,33.9009,33.9096,210600.0
2014-07-24 09:30:00,38.97,39.12,38.93,39.12,412400.0,34.1462,34.2776,34.1112,34.2776,412400.0
2014-07-24 09:35:00,39.13,39.19,39.09,39.18,196000.0,34.2864,34.339,34.2514,34.3302,196000.0
2014-07-24 09:40:00,39.18,39.22,39.15,39.17,76800.0,34.3302,34.3653,34.3039,34.3215,76800.0
2014-07-24 09:45:00,39.18,39.26,39.18,39.24,107800.0,34.3302,34.4003,34.3302,34.3828,107800.0
2014-07-24 09:50:00,39.24,39.26,39.06,39.1,98200.0,34.3828,34.4003,34.2251,34.2601,98200.0
2014-07-24 09:55:00,39.08,39.1,39.05,39.07,73400.0,34.2426,34.2601,34.2163,34.2338,73400.0
2014-07-24 10:00:00,39.08,39.08,38.99,39.02,259200.0,34.2426,34.2426,34.1637,34.19,259200.0
2014-07-24 10:05:00,39.02,39.06,39.01,39.02,143200.0,34.19,34.2251,34.1813,34.19,143200.0
2014-07-24 10:10:00,39.02,39.12,39.02,39.07,124400.0,34.19,34.2776,34.19,34.2338,124400.0
2014-07-24 10:15:00,39.08,39.09,39.02,39.04,89200.0,34.2426,34.2514,34.19,34.2075,89200.0
2014-07-24 10:20:00,39.05,39.1,39.04,39.1,50800.0,34.2163,34.2601,34.2075,34.2601,50800.0
2014-07-24 10:25:00,39.09,39.13,39.08,39.12,62800.0,34.2514,34.2864,34.2426,34.2776,62800.0
2014-07-24 10:30:00,39.12,39.13,39.1,39.11,70600.0,34.2776,34.2864,34.2601,34.2689,70600.0
2014-07-24 10:35:00,39.11,39.15,39.09,39.12,55800.0,34.2689,34.3039,34.2514,34.2776,55800.0
2014-07-24 10:40:00,39.11,39.17,39.11,39.16,43800.0,34.2689,34.3215,34.2689,34.3127,43800.0
2014-07-24 10:45:00,39.15,39.17,39.13,39.15,79800.0,34.3039,34.3215,34.2864,34.3039,79800.0
2014-07-24 10:50:00,39.15,39.15,39.11,39.13,37200.0,34.3039,34.3039,34.2689,34.2864,37200.0
2014-07-24 10:55:00,39.13,39.18,39.13,39.18,23600.0,34.2864,34.3302,34.2864,34.3302,23600.0
2014-07-24 11:00:00,39.18,39.23,39.17,39.21,39000.0,34.3302,34.374,34.3215,34.3565,39000.0
2014-07-24 11:05:00,39.21,39.25,39.21,39.24,76400.0,34.3565,34.3916,34.3565,34.3828,76400.0
2014-07-24 11:10:00,39.24,39.26,39.22,39.26,69000.0,34.3828,34.4003,34.3653,34.4003,69000.0
2014-07-24 11:15:00,39.26,39.31,39.26,39.3,143400.0,34.4003,34.4441,34.4003,34.4354,143400.0
2014-07-24 11:20:00,39.29,39.33,39.29,39.33,130000.0,34.4266,34.4616,34.4266,34.4616,130000.0
2014-07-24 11:25:00,39.33,39.38,39.33,39.34,117200.0,34.4616,34.5055,34.4616,34.4704,117200.0
2014-07-24 11:30:00,39.33,39.35,39.32,39.33,69800.0,34.4616,34.4792,34.4529,34.4616,69800.0
2014-07-24 11:35:00,39.33,39.33,39.27,39.27,56000.0,34.4616,34.4616,34.4091,34.4091,56000.0
2014-07-24 11:40:00,39.27,39.31,39.27,39.3,73200.0,34.4091,34.4441,34.4091,34.4354,73200.0
2014-07-24 11:45:00,39.3,39.33,39.3,39.32,139600.0,34.4354,34.4616,34.4354,34.4529,139600.0
2014-07-24 11:50:00,39.32,39.33,39.3,39.3,26600.0,34.4529,34.4616,34.4354,34.4354,26600.0
2014-07-24 11:55:00,39.31,39.33,39.3,39.31,37200.0,34.4441,34.4616,34.4354,34.4441,37200.0
2014-07-24 12:00:00,39.31,39.34,39.31,39.33,40400.0,34.4441,34.4704,34.4441,34.4616,40400.0
2014-07-24 12:05:00,39.33,39.35,39.32,39.33,126200.0,34.4616,34.4792,34.4529,34.4616,126200.0
2014-07-24 12:10:00,39.32,39.32,39.29,39.3,62000.0,34.4529,34.4529,34.4266,34.4354,62000.0
2014-07-24 12:15:00,39.3,39.3,39.29,39.29,33800.0,34.4354,34.4354,34.4266,34.4266,33800.0
2014-07-24 12:20:00,39.3,39.3,39.27,39.28,39800.0,34.4354,34.4354,34.4091,34.4178,39800.0
2014-07-24 12:25:00,39.28,39.29,39.27,39.28,33400.0,34.4178,34.4266,34.4091,34.4178,33400.0
2014-07-24 12:30:00,39.28,39.28,39.26,39.27,37200.0,34.4178,34.4178,34.4003,34.4091,37200.0
2014-07-24 12:35:00,39.27,39.3,39.27,39.3,30600.0,34.4091,34.4354,34.4091,34.4354,30600.0
2014-07-24 12:40:00,39.3,39.31,39.28,39.29,153800.0,34.4354,34.4441,34.4178,34.4266,153800.0
2014-07-24 12:45:00,39.28,39.29,39.22,39.22,26000.0,34.4178,34.4266,34.3653,34.3653,26000.0
2014-07-24 12:50:00,39.22,39.24,39.22,39.23,32800.0,34.3653,34.3828,34.3653,34.374,32800.0
2014-07-24 12:55:00,39.23,39.24,39.2,39.24,23600.0,34.374,34.3828,34.3477,34.3828,23600.0
2014-07-24 13:00:00,39.24,39.24,39.23,39.23,33200.0,34.3828,34.3828,34.374,34.374,33200.0
2014-07-24 13:05:00,39.23,39.23,39.18,39.19,36400.0,34.374,34.374,34.3302,34.339,36400.0
2014-07-24 13:10:00,39.18,39.21,39.18,39.18,126200.0,34.3302,34.3565,34.3302,34.3302,126200.0
2014-07-24 13:15:00,39.18,39.22,39.18,39.2,40600.0,34.3302,34.3653,34.3302,34.3477,40600.0
2014-07-24 13:20:00,39.2,39.23,39.2,39.23,37600.0,34.3477,34.374,34.3477,34.374,37600.0
2014-07-24 13:25:00,39.23,39.26,39.23,39.26,35200.0,34.374,34.4003,34.374,34.4003,35200.0
2014-07-24 13:30:00,39.26,39.27,39.25,39.25,35000.0,34.4003,34.4091,34.3916,34.3916,35000.0
2014-07-24 13:35:00,39.25,39.27,39.24,39.25,63200.0,34.3916,34.4091,34.3828,34.3916,63200.0
2014-07-24 13:40:00,39.25,39.29,39.24,39.29,21000.0,34.3916,34.4266,34.3828,34.4266,21000.0
2014-07-24 13:45:00,39.29,39.3,39.28,39.28,30600.0,34.4266,34.4354,34.4178,34.4178,30600.0
2014-07-24 13:50:00,39.28,39.28,39.27,39.28,36400.0,34.4178,34.4178,34.4091,34.4178,36400.0
2014-07-24 13:55:00,39.28,39.3,39.28,39.3,69600.0,34.4178,34.4354,34.4178,34.4354,69600.0
2014-07-24 14:00:00,39.3,39.32,39.29,39.31,43000.0,34.4354,34.4529,34.4266,34.4441,43000.0
2014-07-24 14:05:00,39.31,39.32,39.3,39.31,67000.0,34.4441,34.4529,34.4354,34.4441,67000.0
2014-07-24 14:10:00,39.3,39.33,39.3,39.32,29400.0,34.4354,34.4616,34.4354,34.4529,29400.0
2014-07-24 14:15:00,39.32,39.33,39.31,39.33,28400.0,34.4529,34.4616,34.4441,34.4616,28400.0
2014-07-24 14:20:00,39.33,39.35,39.32,39.33,34400.0,34.4616,34.4792,34.4529,34.4616,34400.0
2014-07-24 14:25:00,39.33,39.35,39.33,39.34,31800.0,34.4616,34.4792,34.4616,34.4704,31800.0
2014-07-24 14:30:00,39.34,39.35,39.32,39.32,39200.0,34.4704,34.4792,34.4529,34.4529,39200.0
2014-07-24 14:35:00,39.32,39.32,39.3,39.3,29200.0,34.4529,34.4529,34.4354,34.4354,29200.0
2014-07-24 14:40:00,39.3,39.31,39.28,39.28,25600.0,34.4354,34.4441,34.4178,34.4178,25600.0
2014-07-24 14:45:00,39.28,39.3,39.27,39.3,68200.0,34.4178,34.4354,34.4091,34.4354,68200.0
2014-07-24 14:50:00,39.3,39.32,39.3,39.32,64400.0,34.4354,34.4529,34.4354,34.4529,64400.0
2014-07-24 14:55:00,39.32,39.33,39.3,39.3,66200.0,34.4529,34.4616,34.4354,34.4354,66200.0
2014-07-24 15:00:00,39.3,39.3,39.25,39.27,68200.0,34.4354,34.4354,34.3916,34.4091,68200.0
2014-07-24 15:05:00,39.27,39.31,39.27,39.3,53600.0,34.4091,34.4441,34.4091,34.4354,53600.0
2014-07-24 15:10:00,39.31,39.33,39.3,39.33,69200.0,34.4441,34.4616,34.4354,34.4616,69200.0
2014-07-24 15:15:00,39.32,39.35,39.32,39.35,54000.0,34.4529,34.4792,34.4529,34.4792,54000.0
2014-07-24 15:20:00,39.35,39.37,39.35,39.35,86200.0,34.4792,34.4967,34.4792,34.4792,86200.0
2014-07-24 15:25:00,39.35,39.37,39.34,39.35,120600.0,34.4792,34.4967,34.4704,34.4792,120600.0
2014-07-24 15:30:00,39.35,39.38,39.34,39.38,155400.0,34.4792,34.5055,34.4704,34.5055,155400.0
2014-07-24 15:35:00,39.38,39.38,39.35,39.35,343600.0,34.5055,34.5055,34.4792,34.4792,343600.0
2014-07-24 15:40:00,39.34,39.35,39.33,39.35,151800.0,34.4704,34.4792,34.4616,34.4792,151800.0
2014-07-24 15:45:00,39.34,39.35,39.32,39.35,180200.0,34.4704,34.4792,34.4529,34.4792,180200.0
2014-07-24 15:50:00,39.35,39.35,39.33,39.34,135400.0,34.4792,34.4792,34.4616,34.4704,135400.0
2014-07-24 15:55:00,39.34,39.34,39.3,39.31,606800.0,34.4704,34.4704,34.4354,34.4441,606800.0
2014-07-25 09:30:00,39.17,39.3,39.17,39.23,232000.0,34.3215,34.4354,34.3215,34.374,232000.0
2014-07-25 09:35:00,39.23,39.3,39.17,39.27,78800.0,34.374,34.4354,34.3215,34.4091,78800.0
2014-07-25 09:40:00,39.26,39.27,39.23,39.24,85200.0,34.4003,34.4091,34.374,34.3828,85200.0
2014-07-25 09:45:00,39.24,39.29,39.2,39.27,74200.0,34.3828,34.4266,34.3477,34.4091,74200.0
2014-07-25 09:50:00,39.27,39.39,39.27,39.38,107200.0,34.4091,34.5142,34.4091,34.5055,107200.0
2014-07-25 09:55:00,39.38,39.38,39.26,39.26,33800.0,34.5055,34.5055,34.4003,34.4003,33800.0
2014-07-25 10:00:00,39.27,39.31,39.26,39.28,55200.0,34.4091,34.4441,34.4003,34.4178,55200.0
2014-07-25 10:05:00,39.28,39.29,39.2,39.2,73000.0,34.4178,34.4266,34.3477,34.3477,73000.0
2014-07-25 10:10:00,39.2,39.23,39.17,39.19,60200.0,34.3477,34.374,34.3215,34.339,60200.0
2014-07-25 10:15:00,39.19,39.26,39.19,39.21,31800.0,34.339,34.4003,34.339,34.3565,31800.0
2014-07-25 10:20:00,39.2,39.29,39.2,39.27,32800.0,34.3477,34.4266,34.3477,34.4091,32800.0
2014-07-25 10:25:00,39.27,39.27,39.25,39.25,34800.0,34.4091,34.4091,34.3916,34.3916,34800.0
2014-07-25 10:30:00,39.26,39.27,39.24,39.24,58200.0,34.4003,34.4091,34.3828,34.3828,58200.0
2014-07-25 10:35:00,39.24,39.27,39.22,39.24,93800.0,34.3828,34.4091,34.3653,34.3828,93800.0
2014-07-25 10:40:00,39.23,39.23,39.1,39.13,71800.0,34.374,34.374,34.2601,34.2864,71800.0
2014-07-25 10:45:00,39.13,39.16,39.12,39.13,32600.0,34.2864,34.3127,34.2776,34.2864,32600.0
2014-07-25 10:50:00,39.13,39.15,39.11,39.11,34400.0,34.2864,34.3039,34.2689,34.2689,34400.0
2014-07-25 10:55:00,39.11,39.13,39.04,39.05,64400.0,34.2689,34.2864,34.2075,34.2163,64400.0
2014-07-25 11:00:00,39.05,39.05,38.99,39.0,107000.0,34.2163,34.2163,34.1637,34.1725,107000.0
2014-07-25 11:05:00,39.01,39.02,38.99,39.01,62200.0,34.1813,34.19,34.1637,34.1813,62200.0
2014-07-25 11:10:00,39.01,39.06,39.01,39.06,49800.0,34.1813,34.2251,34.1813,34.2251,49800.0
2014-07-25 11:15:00,39.06,39.06,39.02,39.04,48400.0,34.2251,34.2251,34.19,34.2075,48400.0
2014-07-25 11:20:00,39.05,39.06,38.98,38.99,43200.0,34.2163,34.2251,34.155,34.1637,43200.0
2014-07-25 11:25:00,38.97,39.01,38.95,39.0,86200.0,34.1462,34.1813,34.1287,34.1725,86200.0
2014-07-25 11:30:00,39.01,39.05,38.98,39.04,49600.0,34.1813,34.2163,34.155,34.2075,49600.0
2014-07-25 11:35:00,39.04,39.05,38.99,38.99,95200.0,34.2075,34.2163,34.1637,34.1637,95200.0
2014-07-25 11:40:00,38.99,38.99,38.98,38.99,15800.0,34.1637,34.1637,34.155,34.1637,15800.0
2014-07-25 11:45:00,38.99,38.99,38.95,38.96,21000.0,34.1637,34.1637,34.1287,34.1374,21000.0
2014-07-25 11:50:00,38.96,38.97,38.91,38.96,43800.0,34.1374,34.1462,34.0936,34.1374,43800.0
2014-07-25 11:55:00,38.96,38.99,38.94,38.95,56400.0,34.1374,34.1637,34.1199,34.1287,56400.0
2014-07-25 12:00:00,38.94,38.98,38.94,38.98,12800.0,34.1199,34.155,34.1199,34.155,12800.0
2014-07-25 12:05:00,38.99,39.01,38.98,39.0,11800.0,34.1637,34.1813,34.155,34.1725,11800.0
2014-07-25 12:10:00,39.0,39.0,38.98,38.99,20600.0,34.1725,34.1725,34.155,34.1637,20600.0
2014-07-25 12:15:00,38.99,39.01,38.99,39.0,25400.0,34.1637,34.1813,34.1637,34.1725,25400.0
2014-07-25 12:20:00,39.0,39.01,38.97,38.97,22400.0,34.1725,34.1813,34.1462,34.1462,22400.0
2014-07-25 12:25:00,38.97,38.98,38.93,38.93,54200.0,34.1462,34.155,34.1112,34.1112,54200.0
2014-07-25 12:30:00,38.93,38.93,38.9,38.91,40600.0,34.1112,34.1112,34.0849,34.0936,40600.0
2014-07-25 12:35:00,38.91,38.96,38.91,38.94,13600.0,34.0936,34.1374,34.0936,34.1199,13600.0
2014-07-25 12:40:00,38.94,38.95,38.92,38.93,9000.0,34.1199,34.1287,34.1024,34.1112,9000.0
2014-07-25 12:45:00,38.93,38.99,38.92,38.97,17400.0,34.1112,34.1637,34.1024,34.1462,17400.0
2014-07-25 12:50:00,38.97,38.97,38.95,38.95,13000.0,34.1462,34.1462,34.1287,34.1287,13000.0
2014-07-25 12:55:00,38.95,38.98,38.95,38.98,15200.0,34.1287,34.155,34.1287,34.155,15200.0
2014-07-25 13:00:00,38.98,39.0,38.97,38.99,17600.0,34.155,34.1725,34.1462,34.1637,17600.0
2014-07-25 13:05:00,39.0,39.0,38.96,38.97,10800.0,34.1725,34.1725,34.1374,34.1462,10800.0
2014-07-25 13:10:00,38.97,38.98,38.95,38.97,11200.0,34.1462,34.155,34.1287,34.1462,11200.0
2014-07-25 13:15:00,38.97,38.98,38.93,38.94,66000.0,34.1462,34.155,34.1112,34.1199,66000.0
2014-07-25 13:20:00,38.93,38.94,38.91,38.92,41800.0,34.1112,34.1199,34.0936,34.1024,41800.0
2014-07-25 13:25:00,38.92,38.95,38.92,38.94,24600.0,34.1024,34.1287,34.1024,34.1199,24600.0
2014-07-25 13:30:00,38.94,38.94,38.88,38.88,25600.0,34.1199,34.1199,34.0674,34.0674,25600.0
2014-07-25 13:35:00,38.88,38.93,38.88,38.92,22400.0,34.0674,34.1112,34.0674,34.1024,22400.0
2014-07-25 13:40:00,38.92,38.93,38.88,38.89,30000.0,34.1024,34.1112,34.0674,34.0761,30000.0
2014-07-25 13:45:00,38.89,38.93,38.88,38.93,20000.0,34.0761,34.1112,34.0674,34.1112,20000.0
2014-07-25 13:50:00,38.93,38.93,38.88,38.89,26200.0,34.1112,34.1112,34.0674,34.0761,26200.0
2014-07-25 13:55:00,38.9,38.91,38.88,38.88,20000.0,34.0849,34.0936,34.0674,34.0674,20000.0
2014-07-25 14:00:00,38.88,38.88,38.84,38.85,29200.0,34.0674,34.0674,34.0323,34.0411,29200.0
2014-07-25 14:05:00,38.85,38.89,38.85,38.88,28800.0,34.0411,34.0761,34.0411,34.0674,28800.0
2014-07-25 14:10:00,38.89,38.89,38.87,38.88,20600.0,34.0761,34.0761,34.0586,34.0674,20600.0
2014-07-25 14:15:00,38.88,38.92,38.88,38.9,25200.0,34.0674,34.1024,34.0674,34.0849,25200.0
2014-07-25 14:20:00,38.89,38.9,38.89,38.9,22600.0,34.0761,34.0849,34.0761,34.0849,22600.0
2014-07-25 14:25:00,38.9,38.94,38.9,38.92,23200.0,34.0849,34.1199,34.0849,34.1024,23200.0
2014-07-25 14:30:00,38.92,38.95,38.92,38.93,21800.0,34.1024,34.1287,34.1024,34.1112,21800.0
2014-07-25 14:35:00,38.93,38.93,38.9,38.91,24800.0,34.1112,34.1112,34.0849,34.0936,24800.0
2014-07-25 14:40:00,38.91,38.94,38.91,38.94,34000.0,34.0936,34.1199,34.0936,34.1199,34000.0
2014-07-25 14:45:00,38.95,38.96,38.94,38.95,22600.0,34.1287,34.1374,34.1199,34.1287,22600.0
2014-07-25 14:50:00,38.96,38.96,38.89,38.89,37200.0,34.1374,34.1374,34.0761,34.0761,37200.0
2014-07-25 14:55:00,38.88,38.92,38.88,38.92,39400.0,34.0674,34.1024,34.0674,34.1024,39400.0
2014-07-25 15:00:00,38.91,38.92,38.85,38.87,39200.0,34.0936,34.1024,34.0411,34.0586,39200.0
2014-07-25 15:05:00,38.87,38.88,38.85,38.87,24600.0,34.0586,34.0674,34.0411,34.0586,24600.0
2014-07-25 15:10:00,38.87,38.88,38.85,38.85,40400.0,34.0586,34.0674,34.0411,34.0411,40400.0
2014-07-25 15:15:00,38.85,38.88,38.85,38.85,67000.0,34.0411,34.0674,34.0411,34.0411,67000.0
2014-07-25 15:20:00,38.85,38.88,38.85,38.87,48400.0,34.0411,34.0674,34.0411,34.0586,48400.0
2014-07-25 15:25:00,38.87,38.87,38.84,38.84,42800.0,34.0586,34.0586,34.0323,34.0323,42800.0
2014-07-25 15:30:00,38.85,38.85,38.83,38.83,49400.0,34.0411,34.0411,34.0235,34.0235,49400.0
2014-07-25 15:35:00,38.83,38.84,38.81,38.81,49400.0,34.0235,34.0323,34.006,34.006,49400.0
2014-07-25 15:40:00,38.81,38.84,38.81,38.84,75800.0,34.006,34.0323,34.006,34.0323,75800.0
2014-07-25 15:45:00,38.83,38.85,38.82,38.85,100400.0,34.0235,34.0411,34.0148,34.0411,100400.0
2014-07-25 15:50:00,38.85,38.86,38.84,38.85,128000.0,34.0411,34.0498,34.0323,34.0411,128000.0
2014-07-25 15:55:00,38.85,38.88,38.83,38.86,254600.0,34.0411,34.0674,34.0235,34.0498,254600.0
2014-07-28 09:30:00,38.97,38.99,38.85,38.96,104800.0,34.1462,34.1637,34.0411,34.1374,104800.0
2014-07-28 09:35:00,38.96,39.0,38.88,38.89,46800.0,34.1374,34.1725,34.0674,34.0761,46800.0
2014-07-28 09:40:00,38.89,38.94,38.86,38.88,53800.0,34.0761,34.1199,34.0498,34.0674,53800.0
2014-07-28 09:45:00,38.88,38.91,38.84,38.88,86000.0,34.0674,34.0936,34.0323,34.0674,86000.0
2014-07-28 09:50:00,38.89,38.95,38.84,38.92,43200.0,34.0761,34.1287,34.0323,34.1024,43200.0
2014-07-28 09:55:00,38.92,38.94,38.88,38.93,32000.0,34.1024,34.1199,34.0674,34.1112,32000.0
2014-07-28 10:00:00,38.93,38.93,38.8,38.83,55000.0,34.1112,34.1112,33.9973,34.0235,55000.0
2014-07-28 10:05:00,38.83,38.88,38.82,38.84,34000.0,34.0235,34.0674,34.0148,34.0323,34000.0
2014-07-28 10:10:00,38.83,38.87,38.8,38.84,65400.0,34.0235,34.0586,33.9973,34.0323,65400.0
2014-07-28 10:15:00,38.84,38.85,38.76,38.81,40600.0,34.0323,34.0411,33.9622,34.006,40600.0
2014-07-28 10:20:00,38.8,38.85,38.77,38.83,39600.0,33.9973,34.0411,33.971,34.0235,39600.0
2014-07-28 10:25:00,38.83,38.9,38.83,38.87,37200.0,34.0235,34.0849,34.0235,34.0586,37200.0
2014-07-28 10:30:00,38.86,38.87,38.83,38.84,26600.0,34.0498,34.0586,34.0235,34.0323,26600.0
2014-07-28 10:35:00,38.83,38.89,38.81,38.89,34800.0,34.0235,34.0761,34.006,34.0761,34800.0
2014-07-28 10:40:00,38.89,38.97,38.88,38.97,36200.0,34.0761,34.1462,34.0674,34.1462,36200.0
2014-07-28 10:45:00,38.97,39.0,38.95,38.96,79400.0,34.1462,34.1725,34.1287,34.1374,79400.0
2014-07-28 10:50:00,38.96,38.99,38.96,38.98,36600.0,34.1374,34.1637,34.1374,34.155,36600.0
2014-07-28 10:55:00,38.98,38.99,38.94,38.95,41400.0,34.155,34.1637,34.1199,34.1287,41400.0
2014-07-28 11:00:00,38.95,38.96,38.92,38.95,39800.0,34.1287,34.1374,34.1024,34.1287,39800.0
2014-07-28 11:05:00,38.95,38.98,38.94,38.95,22600.0,34.1287,34.155,34.1199,34.1287,22600.0
2014-07-28 11:10:00,38.96,38.99,38.95,38.97,24600.0,34.1374,34.1637,34.1287,34.1462,24600.0
2014-07-28 11:15:00,38.97,38.97,38.94,38.96,24200.0,34.1462,34.1462,34.1199,34.1374,24200.0
2014-07-28 11:20:00,38.97,38.97,38.95,38.96,32200.0,34.1462,34.1462,34.1287,34.1374,32200.0
2014-07-28 11:25:00,38.96,39.0,38.95,39.0,51400.0,34.1374,34.1725,34.1287,34.1725,51400.0
2014-07-28 11:30:00,39.0,39.02,38.99,39.01,30600.0,34.1725,34.19,34.1637,34.1813,30600.0
2014-07-28 11:35:00,39.01,39.02,39.0,39.02,21600.0,34.1813,34.19,34.1725,34.19,21600.0
2014-07-28 11:40:00,39.02,39.02,39.0,39.01,27000.0,34.19,34.19,34.1725,34.1813,27000.0
2014-07-28 11:45:00,39.01,39.01,38.97,38.99,29200.0,34.1813,34.1813,34.1462,34.1637,29200.0
2014-07-28 11:50:00,38.99,39.02,38.99,39.01,20200.0,34.1637,34.19,34.1637,34.1813,20200.0
2014-07-28 11:55:00,39.01,39.02,39.0,39.02,35200.0,34.1813,34.19,34.1725,34.19,35200.0
2014-07-28 12:00:00,39.01,39.02,39.01,39.02,17200.0,34.1813,34.19,34.1813,34.19,17200.0
2014-07-28 12:05:00,39.02,39.03,39.02,39.03,20200.0,34.19,34.1988,34.19,34.1988,20200.0
2014-07-28 12:10:00,39.03,39.04,38.96,38.97,30400.0,34.1988,34.2075,34.1374,34.1462,30400.0
2014-07-28 12:15:00,38.97,38.99,38.97,38.99,16600.0,34.1462,34.1637,34.1462,34.1637,16600.0
2014-07-28 12:20:00,38.99,38.99,38.97,38.99,18400.0,34.1637,34.1637,34.1462,34.1637,18400.0
2014-07-28 12:25:00,38.99,39.01,38.99,38.99,14600.0,34.1637,34.1813,34.1637,34.1637,14600.0
2014-07-28 12:30:00,38.99,38.99,38.98,38.98,17800.0,34.1637,34.1637,34.155,34.155,17800.0
2014-07-28 12:35:00,38.97,38.99,38.97,38.99,19000.0,34.1462,34.1637,34.1462,34.1637,19000.0
2014-07-28 12:40:00,38.99,39.02,38.98,39.02,29200.0,34.1637,34.19,34.155,34.19,29200.0
2014-07-28 12:45:00,39.02,39.07,39.02,39.07,47200.0,34.19,34.2338,34.19,34.2338,47200.0
2014-07-28 12:50:00,39.07,39.09,39.06,39.09,18600.0,34.2338,34.2514,34.2251,34.2514,18600.0
2014-07-28 12:55:00,39.08,39.11,39.07,39.09,29600.0,34.2426,34.2689,34.2338,34.2514,29600.0
2014-07-28 13:00:00,39.1,39.11,39.08,39.08,12000.0,34.2601,34.2689,34.2426,34.2426,12000.0
2014-07-28 13:05:00,39.08,39.09,39.07,39.08,25000.0,34.2426,34.2514,34.2338,34.2426,25000.0
2014-07-28 13:10:00,39.08,39.1,39.07,39.1,19000.0,34.2426,34.2601,34.2338,34.2601,19000.0
2014-07-28 13:15:00,39.1,39.11,39.09,39.1,16400.0,34.2601,34.2689,34.2514,34.2601,16400.0
2014-07-28 13:20:00,39.1,39.16,39.09,39.15,51800.0,34.2601,34.3127,34.2514,34.3039,51800.0
2014-07-28 13:25:00,39.16,39.16,39.15,39.16,20600.0,34.3127,34.3127,34.3039,34.3127,20600.0
2014-07-28 13:30:00,39.16,39.22,39.15,39.22,45000.0,34.3127,34.3653,34.3039,34.3653,45000.0
2014-07-28 13:35:00,39.23,39.25,39.21,39.25,50000.0,34.374,34.3916,34.3565,34.3916,50000.0
2014-07-28 13:40:00,39.24,39.3,39.24,39.28,118600.0,34.3828,34.4354,34.3828,34.4178,118600.0
2014-07-28 13:45:00,39.28,39.29,39.24,39.25,39600.0,34.4178,34.4266,34.3828,34.3916,39600.0
2014-07-28 13:50:00,39.24,39.24,39.22,39.22,44400.0,34.3828,34.3828,34.3653,34.3653,44400.0
2014-07-28 13:55:00,39.23,39.23,39.19,39.2,25400.0,34.374,34.374,34.339,34.3477,25400.0
2014-07-28 14:00:00,39.21,39.22,39.2,39.21,27400.0,34.3565,34.3653,34.3477,34.3565,27400.0
2014-07-28 14:05:00,39.2,39.23,39.2,39.22,50200.0,34.3477,34.374,34.3477,34.3653,50200.0
2014-07-28 14:10:00,39.23,39.24,39.23,39.24,38800.0,34.374,34.3828,34.374,34.3828,38800.0
2014-07-28 14:15:00,39.23,39.24,39.21,39.21,29000.0,34.374,34.3828,34.3565,34.3565,29000.0
2014-07-28 14:20:00,39.21,39.22,39.2,39.2,25200.0,34.3565,34.3653,34.3477,34.3477,25200.0
2014-07-28 14:25:00,39.2,39.22,39.2,39.22,26600.0,34.3477,34.3653,34.3477,34.3653,26600.0
2014-07-28 14:30:00,39.22,39.24,39.22,39.24,34000.0,34.3653,34.3828,34.3653,34.3828,34000.0
2014-07-28 14:35:00,39.24,39.24,39.22,39.23,28600.0,34.3828,34.3828,34.3653,34.374,28600.0
2014-07-28 14:40:00,39.23,39.24,39.2,39.22,48000.0,34.374,34.3828,34.3477,34.3653,48000.0
2014-07-28 14:45:00,39.22,39.24,39.21,39.22,59600.0,34.3653,34.3828,34.3565,34.3653,59600.0
2014-07-28 14:50:00,39.22,39.24,39.22,39.22,25600.0,34.3653,34.3828,34.3653,34.3653,25600.0
2014-07-28 14:55:00,39.23,39.26,39.22,39.24,37400.0,34.374,34.4003,34.3653,34.3828,37400.0
2014-07-28 15:00:00,39.25,39.26,39.22,39.23,53200.0,34.3916,34.4003,34.3653,34.374,53200.0
2014-07-28 15:05:00,39.23,39.24,39.21,39.23,74400.0,34.374,34.3828,34.3565,34.374,74400.0
2014-07-28 15:10:00,39.24,39.26,39.21,39.24,65000.0,34.3828,34.4003,34.3565,34.3828,65000.0
2014-07-28 15:15:00,39.24,39.25,39.22,39.25,42800.0,34.3828,34.3916,34.3653,34.3916,42800.0
2014-07-28 15:20:00,39.24,39.26,39.24,39.26,49200.0,34.3828,34.4003,34.3828,34.4003,49200.0
2014-07-28 15:25:00,39.25,39.26,39.24,39.24,30000.0,34.3916,34.4003,34.3828,34.3828,30000.0
2014-07-28 15:30:00,39.24,39.26,39.24,39.25,41400.0,34.3828,34.4003,34.3828,34.3916,41400.0
2014-07-28 15:35:00,39.24,39.25,39.22,39.23,116600.0,34.3828,34.3916,34.3653,34.374,116600.0
2014-07-28 15:40:00,39.23,39.25,39.23,39.24,79600.0,34.374,34.3916,34.374,34.3828,79600.0
2014-07-28 15:45:00,39.25,39.25,39.22,39.23,115600.0,34.3916,34.3916,34.3653,34.374,115600.0
2014-07-28 15:50:00,39.22,39.23,39.2,39.22,104000.0,34.3653,34.374,34.3477,34.3653,104000.0
2014-07-28 15:55:00,39.21,39.21,39.19,39.2,155400.0,34.3565,34.3565,34.339,34.3477,155400.0
2014-07-29 09:30:00,39.21,39.31,39.13,39.31,169000.0,34.3565,34.4441,34.2864,34.4441,169000.0
2014-07-29 09:35:00,39.31,39.35,39.26,39.33,73200.0,34.4441,34.4792,34.4003,34.4616,73200.0
2014-07-29 09:40:00,39.32,39.34,39.29,39.3,105400.0,34.4529,34.4704,34.4266,34.4354,105400.0
2014-07-29 09:45:00,39.3,39.38,39.29,39.32,87800.0,34.4354,34.5055,34.4266,34.4529,87800.0
2014-07-29 09:50:00,39.32,39.38,39.32,39.37,103000.0,34.4529,34.5055,34.4529,34.4967,103000.0
2014-07-29 09:55:00,39.35,39.38,39.27,39.29,110200.0,34.4792,34.5055,34.4091,34.4266,110200.0
2014-07-29 10:00:00,39.29,39.38,39.29,39.37,50400.0,34.4266,34.5055,34.4266,34.4967,50400.0
2014-07-29 10:05:00,39.37,39.43,39.35,39.4,118600.0,34.4967,34.5493,34.4792,34.523,118600.0
2014-07-29 10:10:00,39.41,39.41,39.35,39.35,49000.0,34.5317,34.5317,34.4792,34.4792,49000.0
2014-07-29 10:15:00,39.37,39.42,39.37,39.42,58800.0,34.4967,34.5405,34.4967,34.5405,58800.0
2014-07-29 10:20:00,39.41,39.42,39.38,39.38,47000.0,34.5317,34.5405,34.5055,34.5055,47000.0
2014-07-29 10:25:00,39.39,39.42,39.38,39.4,35800.0,34.5142,34.5405,34.5055,34.523,35800.0
2014-07-29 10:30:00,39.4,39.42,39.38,39.38,46200.0,34.523,34.5405,34.5055,34.5055,46200.0
2014-07-29 10:35:00,39.38,39.42,39.35,39.41,36200.0,34.5055,34.5405,34.4792,34.5317,36200.0
2014-07-29 10:40:00,39.41,39.42,39.39,39.42,31400.0,34.5317,34.5405,34.5142,34.5405,31400.0
2014-07-29 10:45:00,39.41,39.41,39.37,39.37,32200.0,34.5317,34.5317,34.4967,34.4967,32200.0
2014-07-29 10:50:00,39.37,39.37,39.28,39.32,30800.0,34.4967,34.4967,34.4178,34.4529,30800.0
2014-07-29 10:55:00,39.33,39.35,39.31,39.33,54000.0,34.4616,34.4792,34.4441,34.4616,54000.0
2014-07-29 11:00:00,39.33,39.35,39.31,39.32,51400.0,34.4616,34.4792,34.4441,34.4529,51400.0
2014-07-29 11:05:00,39.31,39.31,39.21,39.21,34400.0,34.4441,34.4441,34.3565,34.3565,34400.0
2014-07-29 11:10:00,39.22,39.23,39.17,39.22,55000.0,34.3653,34.374,34.3215,34.3653,55000.0
2014-07-29 11:15:00,39.23,39.27,39.22,39.27,48400.0,34.374,34.4091,34.3653,34.4091,48400.0
2014-07-29 11:20:00,39.27,39.33,39.26,39.31,71400.0,34.4091,34.4616,34.4003,34.4441,71400.0
2014-07-29 11:25:00,39.3,39.33,39.23,39.24,71600.0,34.4354,34.4616,34.374,34.3828,71600.0
2014-07-29 11:30:00,39.23,39.25,39.17,39.17,44400.0,34.374,34.3916,34.3215,34.3215,44400.0
2014-07-29 11:35:00,39.18,39.24,39.16,39.21,44400.0,34.3302,34.3828,34.3127,34.3565,44400.0
2014-07-29 11:40:00,39.21,39.24,39.2,39.21,19200.0,34.3565,34.3828,34.3477,34.3565,19200.0
2014-07-29 11:45:00,39.21,39.24,39.21,39.23,16800.0,34.3565,34.3828,34.3565,34.374,16800.0
2014-07-29 11:50:00,39.23,39.23,39.2,39.2,14200.0,34.374,34.374,34.3477,34.3477,14200.0
2014-07-29 11:55:00,39.2,39.22,39.19,39.21,24000.0,34.3477,34.3653,34.339,34.3565,24000.0
2014-07-29 12:00:00,39.22,39.22,39.18,39.18,41400.0,34.3653,34.3653,34.3302,34.3302,41400.0
2014-07-29 12:05:00,39.17,39.2,39.17,39.18,22200.0,34.3215,34.3477,34.3215,34.3302,22200.0
2014-07-29 12:10:00,39.18,39.24,39.17,39.22,30800.0,34.3302,34.3828,34.3215,34.3653,30800.0
2014-07-29 12:15:00,39.22,39.24,39.22,39.22,15600.0,34.3653,34.3828,34.3653,34.3653,15600.0
2014-07-29 12:20:00,39.21,39.29,39.21,39.27,39600.0,34.3565,34.4266,34.3565,34.4091,39600.0
2014-07-29 12:25:00,39.27,39.29,39.27,39.28,11200.0,34.4091,34.4266,34.4091,34.4178,11200.0
2014-07-29 12:30:00,39.27,39.3,39.27,39.3,38400.0,34.4091,34.4354,34.4091,34.4354,38400.0
2014-07-29 12:35:00,39.3,39.34,39.29,39.33,14000.0,34.4354,34.4704,34.4266,34.4616,14000.0
2014-07-29 12:40:00,39.33,39.34,39.3,39.31,22400.0,34.4616,34.4704,34.4354,34.4441,22400.0
2014-07-29 12:45:00,39.3,39.32,39.3,39.3,20400.0,34.4354,34.4529,34.4354,34.4354,20400.0
2014-07-29 12:50:00,39.3,39.31,39.3,39.3,19400.0,34.4354,34.4441,34.4354,34.4354,19400.0
2014-07-29 12:55:00,39.31,39.33,39.31,39.33,15200.0,34.4441,34.4616,34.4441,34.4616,15200.0
2014-07-29 13:00:00,39.33,39.35,39.32,39.32,26400.0,34.4616,34.4792,34.4529,34.4529,26400.0
2014-07-29 13:05:00,39.31,39.35,39.31,39.34,16600.0,34.4441,34.4792,34.4441,34.4704,16600.0
2014-07-29 13:10:00,39.34,39.34,39.29,39.3,19800.0,34.4704,34.4704,34.4266,34.4354,19800.0
2014-07-29 13:15:00,39.3,39.32,39.3,39.3,38600.0,34.4354,34.4529,34.4354,34.4354,38600.0
2014-07-29 13:20:00,39.3,39.33,39.3,39.32,29000.0,34.4354,34.4616,34.4354,34.4529,29000.0
2014-07-29 13:25:00,39.32,39.33,39.29,39.3,27200.0,34.4529,34.4616,34.4266,34.4354,27200.0
2014-07-29 13:30:00,39.3,39.32,39.29,39.3,43400.0,34.4354,34.4529,34.4266,34.4354,43400.0
2014-07-29 13:35:00,39.3,39.31,39.29,39.3,27800.0,34.4354,34.4441,34.4266,34.4354,27800.0
2014-07-29 13:40:00,39.3,39.33,39.29,39.32,19200.0,34.4354,34.4616,34.4266,34.4529,19200.0
2014-07-29 13:45:00,39.32,39.34,39.31,39.33,25600.0,34.4529,34.4704,34.4441,34.4616,25600.0
2014-07-29 13:50:00,39.32,39.32,39.3,39.32,24200.0,34.4529,34.4529,34.4354,34.4529,24200.0
2014-07-29 13:55:00,39.31,39.32,39.29,39.3,36000.0,34.4441,34.4529,34.4266,34.4354,36000.0
2014-07-29 14:00:00,39.3,39.31,39.27,39.27,50800.0,34.4354,34.4441,34.4091,34.4091,50800.0
2014-07-29 14:05:00,39.29,39.29,39.27,39.28,7800.0,34.4266,34.4266,34.4091,34.4178,7800.0
2014-07-29 14:10:00,39.28,39.31,39.28,39.3,23800.0,34.4178,34.4441,34.4178,34.4354,23800.0
2014-07-29 14:15:00,39.3,39.32,39.27,39.27,37800.0,34.4354,34.4529,34.4091,34.4091,37800.0
2014-07-29 14:20:00,39.27,39.29,39.23,39.24,47400.0,34.4091,34.4266,34.374,34.3828,47400.0
2014-07-29 14:25:00,39.24,39.24,39.18,39.23,36600.0,34.3828,34.3828,34.3302,34.374,36600.0
2014-07-29 14:30:00,39.22,39.24,39.21,39.22,41000.0,34.3653,34.3828,34.3565,34.3653,41000.0
2014-07-29 14:35:00,39.22,39.23,39.19,39.21,16400.0,34.3653,34.374,34.339,34.3565,16400.0
2014-07-29 14:40:00,39.21,39.24,39.2,39.2,25000.0,34.3565,34.3828,34.3477,34.3477,25000.0
2014-07-29 14:45:00,39.2,39.23,39.2,39.23,21800.0,34.3477,34.374,34.3477,34.374,21800.0
2014-07-29 14:50:00,39.23,39.23,39.19,39.2,29000.0,34.374,34.374,34.339,34.3477,29000.0
2014-07-29 14:55:00,39.2,39.22,39.19,39.19,25200.0,34.3477,34.3653,34.339,34.339,25200.0
2014-07-29 15:00:00,39.19,39.2,39.16,39.2,50600.0,34.339,34.3477,34.3127,34.3477,50600.0
2014-07-29 15:05:00,39.2,39.23,39.19,39.22,44200.0,34.3477,34.374,34.339,34.3653,44200.0
2014-07-29 15:10:00,39.22,39.22,39.2,39.22,33600.0,34.3653,34.3653,34.3477,34.3653,33600.0
2014-07-29 15:15:00,39.22,39.22,39.18,39.19,36200.0,34.3653,34.3653,34.3302,34.339,36200.0
2014-07-29 15:20:00,39.19,39.21,39.18,39.18,51800.0,34.339,34.3565,34.3302,34.3302,51800.0
2014-07-29 15:25:00,39.18,39.18,39.15,39.16,54000.0,34.3302,34.3302,34.3039,34.3127,54000.0
2014-07-29 15:30:00,39.16,39.16,39.12,39.16,57200.0,34.3127,34.3127,34.2776,34.3127,57200.0
2014-07-29 15:35:00,39.16,39.17,39.14,39.15,89800.0,34.3127,34.3215,34.2952,34.3039,89800.0
2014-07-29 15:40:00,39.15,39.16,39.1,39.11,75000.0,34.3039,34.3127,34.2601,34.2689,75000.0
2014-07-29 15:45:00,39.11,39.13,39.06,39.12,143200.0,34.2689,34.2864,34.2251,34.2776,143200.0
2014-07-29 15:50:00,39.12,39.13,39.09,39.1,89200.0,34.2776,34.2864,34.2514,34.2601,89200.0
2014-07-29 15:55:00,39.1,39.1,39.05,39.05,326800.0,34.2601,34.2601,34.2163,34.2163,326800.0
2014-07-30 09:30:00,39.2,39.23,39.14,39.18,127000.0,34.3477,34.374,34.2952,34.3302,127000.0
2014-07-30 09:35:00,39.2,39.23,39.17,39.21,55800.0,34.3477,34.374,34.3215,34.3565,55800.0
2014-07-30 09:40:00,39.21,39.45,39.2,39.45,253800.0,34.3565,34.5668,34.3477,34.5668,253800.0
2014-07-30 09:45:00,39.45,39.49,39.42,39.49,130400.0,34.5668,34.6018,34.5405,34.6018,130400.0
2014-07-30 09:50:00,39.49,39.6,39.49,39.55,327600.0,34.6018,34.6982,34.6018,34.6544,327600.0
2014-07-30 09:55:00,39.55,39.6,39.51,39.53,80800.0,34.6544,34.6982,34.6194,34.6369,80800.0
2014-07-30 10:00:00,39.53,39.57,39.48,39.57,115200.0,34.6369,34.6719,34.5931,34.6719,115200.0
2014-07-30 10:05:00,39.55,39.57,39.48,39.52,80600.0,34.6544,34.6719,34.5931,34.6281,80600.0
2014-07-30 10:10:00,39.52,39.6,39.51,39.59,138800.0,34.6281,34.6982,34.6194,34.6895,138800.0
2014-07-30 10:15:00,39.6,39.65,39.55,39.65,391800.0,34.6982,34.742,34.6544,34.742,391800.0
2014-07-30 10:20:00,39.66,39.67,39.6,39.63,161800.0,34.7508,34.7596,34.6982,34.7245,161800.0
2014-07-30 10:25:00,39.64,39.7,39.63,39.7,74800.0,34.7333,34.7858,34.7245,34.7858,74800.0
2014-07-30 10:30:00,39.7,39.74,39.69,39.71,214600.0,34.7858,34.8209,34.7771,34.7946,214600.0
2014-07-30 10:35:00,39.7,39.71,39.67,39.67,120800.0,34.7858,34.7946,34.7596,34.7596,120800.0
2014-07-30 10:40:00,39.65,39.67,39.52,39.52,54200.0,34.742,34.7596,34.6281,34.6281,54200.0
2014-07-30 10:45:00,39.52,39.52,39.42,39.52,156600.0,34.6281,34.6281,34.5405,34.6281,156600.0
2014-07-30 10:50:00,39.52,39.59,39.51,39.59,103400.0,34.6281,34.6895,34.6194,34.6895,103400.0
2014-07-30 10:55:00,39.59,39.6,39.56,39.57,59000.0,34.6895,34.6982,34.6632,34.6719,59000.0
2014-07-30 11:00:00,39.57,39.59,39.49,39.49,42600.0,34.6719,34.6895,34.6018,34.6018,42600.0
2014-07-30 11:05:00,39.49,39.57,39.47,39.55,44400.0,34.6018,34.6719,34.5843,34.6544,44400.0
2014-07-30 11:10:00,39.55,39.58,39.55,39.58,20400.0,34.6544,34.6807,34.6544,34.6807,20400.0
2014-07-30 11:15:00,39.58,39.59,39.56,39.57,38000.0,34.6807,34.6895,34.6632,34.6719,38000.0
2014-07-30 11:20:00,39.57,39.58,39.55,39.58,42200.0,34.6719,34.6807,34.6544,34.6807,42200.0
2014-07-30 11:25:00,39.58,39.6,39.57,39.6,38200.0,34.6807,34.6982,34.6719,34.6982,38200.0
2014-07-30 11:30:00,39.59,39.59,39.54,39.55,27400.0,34.6895,34.6895,34.6457,34.6544,27400.0
2014-07-30 11:35:00,39.55,39.55,39.51,39.52,42600.0,34.6544,34.6544,34.6194,34.6281,42600.0
2014-07-30 11:40:00,39.52,39.52,39.48,39.49,42200.0,34.6281,34.6281,34.5931,34.6018,42200.0
2014-07-30 11:45:00,39.49,39.49,39.41,39.42,124800.0,34.6018,34.6018,34.5317,34.5405,124800.0
2014-07-30 11:50:00,39.43,39.44,39.42,39.42,15600.0,34.5493,34.558,34.5405,34.5405,15600.0
2014-07-30 11:55:00,39.42,39.43,39.38,39.41,27000.0,34.5405,34.5493,34.5055,34.5317,27000.0
2014-07-30 12:00:00,39.42,39.43,39.4,39.42,52200.0,34.5405,34.5493,34.523,34.5405,52200.0
2014-07-30 12:05:00,39.41,39.43,39.4,39.42,32400.0,34.5317,34.5493,34.523,34.5405,32400.0
2014-07-30 12:10:00,39.43,39.47,39.41,39.47,28600.0,34.5493,34.5843,34.5317,34.5843,28600.0
2014-07-30 12:15:00,39.47,39.49,39.46,39.48,68400.0,34.5843,34.6018,34.5756,34.5931,68400.0
2014-07-30 12:20:00,39.47,39.5,39.47,39.49,33600.0,34.5843,34.6106,34.5843,34.6018,33600.0
2014-07-30 12:25:00,39.49,39.49,39.46,39.46,23600.0,34.6018,34.6018,34.5756,34.5756,23600.0
2014-07-30 12:30:00,39.47,39.48,39.45,39.46,28400.0,34.5843,34.5931,34.5668,34.5756,28400.0
2014-07-30 12:35:00,39.47,39.52,39.47,39.5,30800.0,34.5843,34.6281,34.5843,34.6106,30800.0
2014-07-30 12:40:00,39.51,39.52,39.49,39.51,13200.0,34.6194,34.6281,34.6018,34.6194,13200.0
2014-07-30 12:45:00,39.5,39.52,39.49,39.51,17200.0,34.6106,34.6281,34.6018,34.6194,17200.0
2014-07-30 12:50:00,39.52,39.54,39.51,39.54,28600.0,34.6281,34.6457,34.6194,34.6457,28600.0
2014-07-30 12:55:00,39.54,39.54,39.51,39.52,18200.0,34.6457,34.6457,34.6194,34.6281,18200.0
2014-07-30 13:00:00,39.52,39.52,39.49,39.5,27800.0,34.6281,34.6281,34.6018,34.6106,27800.0
2014-07-30 13:05:00,39.5,39.51,39.49,39.5,17600.0,34.6106,34.6194,34.6018,34.6106,17600.0
2014-07-30 13:10:00,39.5,39.52,39.49,39.52,23800.0,34.6106,34.6281,34.6018,34.6281,23800.0
2014-07-30 13:15:00,39.52,39.52,39.48,39.48,10000.0,34.6281,34.6281,34.5931,34.5931,10000.0
2014-07-30 13:20:00,39.48,39.5,39.47,39.49,27800.0,34.5931,34.6106,34.5843,34.6018,27800.0
2014-07-30 13:25:00,39.49,39.49,39.46,39.49,52000.0,34.6018,34.6018,34.5756,34.6018,52000.0
2014-07-30 13:30:00,39.49,39.55,39.49,39.55,28800.0,34.6018,34.6544,34.6018,34.6544,28800.0
2014-07-30 13:35:00,39.54,39.55,39.53,39.53,33000.0,34.6457,34.6544,34.6369,34.6369,33000.0
2014-07-30 13:40:00,39.54,39.55,39.52,39.55,25200.0,34.6457,34.6544,34.6281,34.6544,25200.0
2014-07-30 13:45:00,39.55,39.55,39.52,39.55,8800.0,34.6544,34.6544,34.6281,34.6544,8800.0
2014-07-30 13:50:00,39.55,39.56,39.51,39.52,47600.0,34.6544,34.6632,34.6194,34.6281,47600.0
2014-07-30 13:55:00,39.52,39.56,39.52,39.54,18400.0,34.6281,34.6632,34.6281,34.6457,18400.0
2014-07-30 14:00:00,39.54,39.63,39.47,39.57,164600.0,34.6457,34.7245,34.5843,34.6719,164600.0
2014-07-30 14:05:00,39.58,39.65,39.57,39.63,55200.0,34.6807,34.742,34.6719,34.7245,55200.0
2014-07-30 14:10:00,39.63,39.71,39.62,39.69,80000.0,34.7245,34.7946,34.7158,34.7771,80000.0
2014-07-30 14:15:00,39.69,39.73,39.66,39.69,54200.0,34.7771,34.8121,34.7508,34.7771,54200.0
2014-07-30 14:20:00,39.7,39.7,39.65,39.67,22400.0,34.7858,34.7858,34.742,34.7596,22400.0
2014-07-30 14:25:00,39.68,39.71,39.65,39.7,46000.0,34.7683,34.7946,34.742,34.7858,46000.0
2014-07-30 14:30:00,39.69,39.72,39.65,39.67,29200.0,34.7771,34.8034,34.742,34.7596,29200.0
2014-07-30 14:35:00,39.67,39.69,39.65,39.67,48200.0,34.7596,34.7771,34.742,34.7596,48200.0
2014-07-30 14:40:00,39.68,39.71,39.68,39.71,51400.0,34.7683,34.7946,34.7683,34.7946,51400.0
2014-07-30 14:45:00,39.71,39.71,39.66,39.7,88600.0,34.7946,34.7946,34.7508,34.7858,88600.0
2014-07-30 14:50:00,39.69,39.74,39.68,39.74,105200.0,34.7771,34.8209,34.7683,34.8209,105200.0
2014-07-30 14:55:00,39.74,39.75,39.73,39.75,107600.0,34.8209,34.8297,34.8121,34.8297,107600.0
2014-07-30 15:00:00,39.75,39.77,39.72,39.75,201400.0,34.8297,34.8472,34.8034,34.8297,201400.0
2014-07-30 15:05:00,39.75,39.8,39.73,39.8,223000.0,34.8297,34.8735,34.8121,34.8735,223000.0
2014-07-30 15:10:00,39.8,39.83,39.77,39.82,137600.0,34.8735,34.8998,34.8472,34.891,137600.0
2014-07-30 15:15:00,39.83,39.9,39.82,39.9,127200.0,34.8998,34.9611,34.891,34.9611,127200.0
2014-07-30 15:20:00,39.9,39.93,39.88,39.92,144600.0,34.9611,34.9874,34.9436,34.9786,144600.0
2014-07-30 15:25:00,39.92,39.97,39.92,39.93,252000.0,34.9786,35.0224,34.9786,34.9874,252000.0
2014-07-30 15:30:00,39.93,39.96,39.92,39.93,202400.0,34.9874,35.0137,34.9786,34.9874,202400.0
2014-07-30 15:35:00,39.92,39.92,39.84,39.84,139600.0,34.9786,34.9786,34.9085,34.9085,139600.0
2014-07-30 15:40:00,39.84,39.87,39.83,39.85,337200.0,34.9085,34.9348,34.8998,34.9173,337200.0
2014-07-30 15:45:00,39.85,39.85,39.81,39.83,246000.0,34.9173,34.9173,34.8822,34.8998,246000.0
2014-07-30 15:50:00,39.84,39.84,39.79,39.81,124200.0,34.9085,34.9085,34.8647,34.8822,124200.0
2014-07-30 15:55:00,39.81,39.82,39.8,39.81,193600.0,34.8822,34.891,34.8735,34.8822,193600.0
2014-07-31 09:30:00,39.33,39.51,39.17,39.44,423600.0,34.4616,34.6194,34.3215,34.558,423600.0
2014-07-31 09:35:00,39.46,39.46,39.36,39.42,83800.0,34.5756,34.5756,34.4879,34.5405,83800.0
2014-07-31 09:40:00,39.42,39.42,39.24,39.27,163400.0,34.5405,34.5405,34.3828,34.4091,163400.0
2014-07-31 09:45:00,39.27,39.37,39.24,39.36,71800.0,34.4091,34.4967,34.3828,34.4879,71800.0
2014-07-31 09:50:00,39.37,39.37,39.26,39.27,61400.0,34.4967,34.4967,34.4003,34.4091,61400.0
2014-07-31 09:55:00,39.27,39.35,39.25,39.26,82000.0,34.4091,34.4792,34.3916,34.4003,82000.0
2014-07-31 10:00:00,39.26,39.26,39.11,39.14,150400.0,34.4003,34.4003,34.2689,34.2952,150400.0
2014-07-31 10:05:00,39.14,39.14,39.0,39.0,123400.0,34.2952,34.2952,34.1725,34.1725,123400.0
2014-07-31 10:10:00,39.0,39.15,39.0,39.13,73600.0,34.1725,34.3039,34.1725,34.2864,73600.0
2014-07-31 10:15:00,39.12,39.16,39.1,39.1,100400.0,34.2776,34.3127,34.2601,34.2601,100400.0
2014-07-31 10:20:00,39.1,39.1,39.02,39.05,83400.0,34.2601,34.2601,34.19,34.2163,83400.0
2014-07-31 10:25:00,39.05,39.07,39.0,39.01,93400.0,34.2163,34.2338,34.1725,34.1813,93400.0
2014-07-31 10:30:00,39.01,39.01,38.92,38.95,158800.0,34.1813,34.1813,34.1024,34.1287,158800.0
2014-07-31 10:35:00,38.94,38.97,38.92,38.96,80000.0,34.1199,34.1462,34.1024,34.1374,80000.0
2014-07-31 10:40:00,38.95,38.97,38.92,38.96,63000.0,34.1287,34.1462,34.1024,34.1374,63000.0
2014-07-31 10:45:00,38.96,38.96,38.91,38.91,61800.0,34.1374,34.1374,34.0936,34.0936,61800.0
2014-07-31 10:50:00,38.91,38.92,38.85,38.87,71800.0,34.0936,34.1024,34.0411,34.0586,71800.0
2014-07-31 10:55:00,38.87,38.88,38.84,38.85,108000.0,34.0586,34.0674,34.0323,34.0411,108000.0
2014-07-31 11:00:00,38.84,38.88,38.84,38.87,129200.0,34.0323,34.0674,34.0323,34.0586,129200.0
2014-07-31 11:05:00,38.87,38.89,38.85,38.88,67600.0,34.0586,34.0761,34.0411,34.0674,67600.0
2014-07-31 11:10:00,38.88,38.91,38.87,38.88,53400.0,34.0674,34.0936,34.0586,34.0674,53400.0
2014-07-31 11:15:00,38.88,38.9,38.83,38.85,54600.0,34.0674,34.0849,34.0235,34.0411,54600.0
2014-07-31 11:20:00,38.85,38.89,38.84,38.85,79400.0,34.0411,34.0761,34.0323,34.0411,79400.0
2014-07-31 11:25:00,38.85,38.85,38.81,38.81,86800.0,34.0411,34.0411,34.006,34.006,86800.0
2014-07-31 11:30:00,38.81,38.82,38.77,38.8,52200.0,34.006,34.0148,33.971,33.9973,52200.0
2014-07-31 11:35:00,38.8,38.81,38.74,38.8,85400.0,33.9973,34.006,33.9447,33.9973,85400.0
2014-07-31 11:40:00,38.79,38.81,38.74,38.74,57200.0,33.9885,34.006,33.9447,33.9447,57200.0
2014-07-31 11:45:00,38.74,38.74,38.7,38.71,73000.0,33.9447,33.9447,33.9096,33.9184,73000.0
2014-07-31 11:50:00,38.71,38.71,38.66,38.67,151600.0,33.9184,33.9184,33.8746,33.8833,151600.0
2014-07-31 11:55:00,38.68,38.7,38.66,38.67,45000.0,33.8921,33.9096,33.8746,33.8833,45000.0
2014-07-31 12:00:00,38.67,38.71,38.65,38.71,60200.0,33.8833,33.9184,33.8658,33.9184,60200.0
2014-07-31 12:05:00,38.7,38.71,38.68,38.68,44200.0,33.9096,33.9184,33.8921,33.8921,44200.0
2014-07-31 12:10:00,38.69,38.69,38.63,38.67,78000.0,33.9009,33.9009,33.8483,33.8833,78000.0
2014-07-31 12:15:00,38.67,38.68,38.6,38.63,54400.0,33.8833,33.8921,33.822,33.8483,54400.0
2014-07-31 12:20:00,38.63,38.65,38.61,38.62,36600.0,33.8483,33.8658,33.8308,33.8395,36600.0
2014-07-31 12:25:00,38.62,38.65,38.6,38.62,48600.0,33.8395,33.8658,33.822,33.8395,48600.0
2014-07-31 12:30:00,38.63,38.66,38.62,38.65,22800.0,33.8483,33.8746,33.8395,33.8658,22800.0
2014-07-31 12:35:00,38.65,38.66,38.63,38.65,36200.0,33.8658,33.8746,33.8483,33.8658,36200.0
2014-07-31 12:40:00,38.65,38.68,38.63,38.67,28600.0,33.8658,33.8921,33.8483,33.8833,28600.0
2014-07-31 12:45:00,38.67,38.7,38.65,38.67,32400.0,33.8833,33.9096,33.8658,33.8833,32400.0
2014-07-31 12:50:00,38.68,38.69,38.64,38.67,30200.0,33.8921,33.9009,33.8571,33.8833,30200.0
2014-07-31 12:55:00,38.68,38.7,38.68,38.7,49200.0,33.8921,33.9096,33.8921,33.9096,49200.0
2014-07-31 13:00:00,38.7,38.7,38.67,38.69,26000.0,33.9096,33.9096,33.8833,33.9009,26000.0
2014-07-31 13:05:00,38.7,38.71,38.67,38.71,36000.0,33.9096,33.9184,33.8833,33.9184,36000.0
2014-07-31 13:10:00,38.71,38.74,38.71,38.72,63000.0,33.9184,33.9447,33.9184,33.9272,63000.0
2014-07-31 13:15:00,38.73,38.73,38.69,38.72,35600.0,33.9359,33.9359,33.9009,33.9272,35600.0
2014-07-31 13:20:00,38.73,38.73,38.67,38.68,33000.0,33.9359,33.9359,33.8833,33.8921,33000.0
2014-07-31 13:25:00,38.68,38.74,38.67,38.74,26000.0,33.8921,33.9447,33.8833,33.9447,26000.0
2014-07-31 13:30:00,38.74,38.76,38.73,38.75,22600.0,33.9447,33.9622,33.9359,33.9534,22600.0
2014-07-31 13:35:00,38.75,38.78,38.75,38.77,41000.0,33.9534,33.9797,33.9534,33.971,41000.0
2014-07-31 13:40:00,38.77,38.77,38.71,38.71,30600.0,33.971,33.971,33.9184,33.9184,30600.0
2014-07-31 13:45:00,38.71,38.72,38.67,38.7,45400.0,33.9184,33.9272,33.8833,33.9096,45400.0
2014-07-31 13:50:00,38.7,38.72,38.65,38.67,24400.0,33.9096,33.9272,33.8658,33.8833,24400.0
2014-07-31 13:55:00,38.66,38.7,38.64,38.68,38000.0,33.8746,33.9096,33.8571,33.8921,38000.0
2014-07-31 14:00:00,38.68,38.7,38.66,38.69,24200.0,33.8921,33.9096,33.8746,33.9009,24200.0
2014-07-31 14:05:00,38.7,38.74,38.69,38.69,27000.0,33.9096,33.9447,33.9009,33.9009,27000.0
2014-07-31 14:10:00,38.69,38.7,38.67,38.68,30400.0,33.9009,33.9096,33.8833,33.8921,30400.0
2014-07-31 14:15:00,38.69,38.71,38.65,38.68,43200.0,33.9009,33.9184,33.8658,33.8921,43200.0
2014-07-31 14:20:00,38.68,38.71,38.65,38.68,45600.0,33.8921,33.9184,33.8658,33.8921,45600.0
2014-07-31 14:25:00,38.69,38.74,38.69,38.74,19800.0,33.9009,33.9447,33.9009,33.9447,19800.0
2014-07-31 14:30:00,38.74,38.75,38.71,38.75,45000.0,33.9447,33.9534,33.9184,33.9534,45000.0
2014-07-31 14:35:00,38.75,38.75,38.72,38.73,53200.0,33.9534,33.9534,33.9272,33.9359,53200.0
2014-07-31 14:40:00,38.72,38.73,38.66,38.67,76800.0,33.9272,33.9359,33.8746,33.8833,76800.0
2014-07-31 14:45:00,38.67,38.67,38.6,38.63,63600.0,33.8833,33.8833,33.822,33.8483,63600.0
2014-07-31 14:50:00,38.62,38.66,38.6,38.6,42400.0,33.8395,33.8746,33.822,33.822,42400.0
2014-07-31 14:55:00,38.6,38.64,38.56,38.57,52200.0,33.822,33.8571,33.787,33.7957,52200.0
2014-07-31 15:00:00,38.57,38.64,38.55,38.63,82200.0,33.7957,33.8571,33.7782,33.8483,82200.0
2014-07-31 15:05:00,38.63,38.66,38.6,38.6,100600.0,33.8483,33.8746,33.822,33.822,100600.0
2014-07-31 15:10:00,38.6,38.61,38.53,38.53,105600.0,33.822,33.8308,33.7607,33.7607,105600.0
2014-07-31 15:15:00,38.54,38.56,38.52,38.54,61000.0,33.7694,33.787,33.7519,33.7694,61000.0
2014-07-31 15:20:00,38.54,38.55,38.51,38.53,89200.0,33.7694,33.7782,33.7432,33.7607,89200.0
2014-07-31 15:25:00,38.54,38.56,38.49,38.52,84800.0,33.7694,33.787,33.7256,33.7519,84800.0
2014-07-31 15:30:00,38.52,38.56,38.5,38.56,110800.0,33.7519,33.787,33.7344,33.787,110800.0
2014-07-31 15:35:00,38.56,38.65,38.55,38.63,184600.0,33.787,33.8658,33.7782,33.8483,184600.0
2014-07-31 15:40:00,38.64,38.66,38.58,38.59,148800.0,33.8571,33.8746,33.8045,33.8132,148800.0
2014-07-31 15:45:00,38.58,38.6,38.55,38.58,161800.0,33.8045,33.822,33.7782,33.8045,161800.0
2014-07-31 15:50:00,38.58,38.58,38.55,38.58,235800.0,33.8045,33.8045,33.7782,33.8045,235800.0
2014-07-31 15:55:00,38.58,38.6,38.57,38.58,400200.0,33.8045,33.822,33.7957,33.8045,400200.0
2014-08-01 09:30:00,38.27,38.49,38.26,38.48,216000.0,33.5329,33.7256,33.5241,33.7169,216000.0
2014-08-01 09:35:00,38.49,38.62,38.49,38.52,156800.0,33.7256,33.8395,33.7256,33.7519,156800.0
2014-08-01 09:40:00,38.52,38.57,38.45,38.45,98400.0,33.7519,33.7957,33.6906,33.6906,98400.0
2014-08-01 09:45:00,38.46,38.49,38.4,38.44,64000.0,33.6993,33.7256,33.6468,33.6818,64000.0
2014-08-01 09:50:00,38.44,38.52,38.44,38.51,48600.0,33.6818,33.7519,33.6818,33.7432,48600.0
2014-08-01 09:55:00,38.5,38.59,38.49,38.52,55600.0,33.7344,33.8132,33.7256,33.7519,55600.0
2014-08-01 10:00:00,38.54,38.63,38.49,38.53,65600.0,33.7694,33.8483,33.7256,33.7607,65600.0
2014-08-01 10:05:00,38.53,38.54,38.47,38.48,80400.0,33.7607,33.7694,33.7081,33.7169,80400.0
2014-08-01 10:10:00,38.49,38.52,38.33,38.33,99000.0,33.7256,33.7519,33.5854,33.5854,99000.0
2014-08-01 10:15:00,38.32,38.37,38.26,38.27,46000.0,33.5767,33.6205,33.5241,33.5329,46000.0
2014-08-01 10:20:00,38.27,38.37,38.27,38.37,35800.0,33.5329,33.6205,33.5329,33.6205,35800.0
2014-08-01 10:25:00,38.37,38.44,38.35,38.43,38200.0,33.6205,33.6818,33.603,33.6731,38200.0
2014-08-01 10:30:00,38.42,38.44,38.41,38.43,41600.0,33.6643,33.6818,33.6555,33.6731,41600.0
2014-08-01 10:35:00,38.43,38.49,38.41,38.47,36800.0,33.6731,33.7256,33.6555,33.7081,36800.0
2014-08-01 10:40:00,38.48,38.5,38.46,38.47,30400.0,33.7169,33.7344,33.6993,33.7081,30400.0
2014-08-01 10:45:00,38.47,38.47,38.38,38.39,41400.0,33.7081,33.7081,33.6292,33.638,41400.0
2014-08-01 10:50:00,38.39,38.48,38.38,38.47,94600.0,33.638,33.7169,33.6292,33.7081,94600.0
2014-08-01 10:55:00,38.47,38.49,38.43,38.47,58000.0,33.7081,33.7256,33.6731,33.7081,58000.0
2014-08-01 11:00:00,38.46,38.49,38.44,38.45,32800.0,33.6993,33.7256,33.6818,33.6906,32800.0
2014-08-01 11:05:00,38.44,38.46,38.39,38.42,44400.0,33.6818,33.6993,33.638,33.6643,44400.0
2014-08-01 11:10:00,38.43,38.43,38.39,38.43,38000.0,33.6731,33.6731,33.638,33.6731,38000.0
2014-08-01 11:15:00,38.43,38.45,38.38,38.39,87400.0,33.6731,33.6906,33.6292,33.638,87400.0
2014-08-01 11:20:00,38.39,38.47,38.38,38.46,78000.0,33.638,33.7081,33.6292,33.6993,78000.0
2014-08-01 11:25:00,38.47,38.48,38.45,38.45,29800.0,33.7081,33.7169,33.6906,33.6906,29800.0
2014-08-01 11:30:00,38.46,38.47,38.38,38.41,29200.0,33.6993,33.7081,33.6292,33.6555,29200.0
2014-08-01 11:35:00,38.41,38.43,38.35,38.38,42200.0,33.6555,33.6731,33.603,33.6292,42200.0
2014-08-01 11:40:00,38.38,38.42,38.35,38.35,26800.0,33.6292,33.6643,33.603,33.603,26800.0
2014-08-01 11:45:00,38.36,38.38,38.31,38.31,28200.0,33.6117,33.6292,33.5679,33.5679,28200.0
2014-08-01 11:50:00,38.31,38.33,38.27,38.27,35600.0,33.5679,33.5854,33.5329,33.5329,35600.0
2014-08-01 11:55:00,38.27,38.29,38.23,38.26,54000.0,33.5329,33.5504,33.4978,33.5241,54000.0
2014-08-01 12:00:00,38.27,38.29,38.22,38.28,64800.0,33.5329,33.5504,33.489,33.5416,64800.0
2014-08-01 12:05:00,38.29,38.29,38.24,38.26,26800.0,33.5504,33.5504,33.5066,33.5241,26800.0
2014-08-01 12:10:00,38.26,38.3,38.25,38.29,32400.0,33.5241,33.5591,33.5153,33.5504,32400.0
2014-08-01 12:15:00,38.28,38.35,38.27,38.33,46600.0,33.5416,33.603,33.5329,33.5854,46600.0
2014-08-01 12:20:00,38.33,38.35,38.32,38.33,12200.0,33.5854,33.603,33.5767,33.5854,12200.0
2014-08-01 12:25:00,38.34,38.34,38.27,38.28,30600.0,33.5942,33.5942,33.5329,33.5416,30600.0
2014-08-01 12:30:00,38.28,38.31,38.27,38.27,23800.0,33.5416,33.5679,33.5329,33.5329,23800.0
2014-08-01 12:35:00,38.27,38.27,38.23,38.23,42400.0,33.5329,33.5329,33.4978,33.4978,42400.0
2014-08-01 12:40:00,38.23,38.27,38.22,38.26,78000.0,33.4978,33.5329,33.489,33.5241,78000.0
2014-08-01 12:45:00,38.26,38.26,38.21,38.21,15000.0,33.5241,33.5241,33.4803,33.4803,15000.0
2014-08-01 12:50:00,38.21,38.27,38.2,38.27,29000.0,33.4803,33.5329,33.4715,33.5329,29000.0
2014-08-01 12:55:00,38.27,38.3,38.27,38.27,27800.0,33.5329,33.5591,33.5329,33.5329,27800.0
2014-08-01 13:00:00,38.28,38.3,38.26,38.29,25000.0,33.5416,33.5591,33.5241,33.5504,25000.0
2014-08-01 13:05:00,38.3,38.31,38.27,38.3,28400.0,33.5591,33.5679,33.5329,33.5591,28400.0
2014-08-01 13:10:00,38.31,38.31,38.27,38.29,30000.0,33.5679,33.5679,33.5329,33.5504,30000.0
2014-08-01 13:15:00,38.3,38.3,38.24,38.29,36200.0,33.5591,33.5591,33.5066,33.5504,36200.0
2014-08-01 13:20:00,38.29,38.32,38.24,38.29,32000.0,33.5504,33.5767,33.5066,33.5504,32000.0
2014-08-01 13:25:00,38.28,38.38,38.27,38.38,62800.0,33.5416,33.6292,33.5329,33.6292,62800.0
2014-08-01 13:30:00,38.38,38.38,38.33,38.37,94400.0,33.6292,33.6292,33.5854,33.6205,94400.0
2014-08-01 13:35:00,38.37,38.4,38.35,38.38,68200.0,33.6205,33.6468,33.603,33.6292,68200.0
2014-08-01 13:40:00,38.38,38.4,38.34,38.4,63400.0,33.6292,33.6468,33.5942,33.6468,63400.0
2014-08-01 13:45:00,38.4,38.41,38.37,38.38,68000.0,33.6468,33.6555,33.6205,33.6292,68000.0
2014-08-01 13:50:00,38.39,38.4,38.33,38.37,23600.0,33.638,33.6468,33.5854,33.6205,23600.0
2014-08-01 13:55:00,38.38,38.4,38.34,38.38,25200.0,33.6292,33.6468,33.5942,33.6292,25200.0
2014-08-01 14:00:00,38.39,38.41,38.36,38.39,125000.0,33.638,33.6555,33.6117,33.638,125000.0
2014-08-01 14:05:00,38.39,38.47,38.39,38.47,45600.0,33.638,33.7081,33.638,33.7081,45600.0
2014-08-01 14:10:00,38.47,38.47,38.45,38.45,22800.0,33.7081,33.7081,33.6906,33.6906,22800.0
2014-08-01 14:15:00,38.45,38.49,38.43,38.47,56600.0,33.6906,33.7256,33.6731,33.7081,56600.0
2014-08-01 14:20:00,38.47,38.48,38.45,38.46,120400.0,33.7081,33.7169,33.6906,33.6993,120400.0
2014-08-01 14:25:00,38.46,38.46,38.42,38.43,39800.0,33.6993,33.6993,33.6643,33.6731,39800.0
2014-08-01 14:30:00,38.43,38.45,38.41,38.42,23600.0,33.6731,33.6906,33.6555,33.6643,23600.0
2014-08-01 14:35:00,38.42,38.45,38.41,38.45,22400.0,33.6643,33.6906,33.6555,33.6906,22400.0
2014-08-01 14:40:00,38.45,38.45,38.41,38.43,27600.0,33.6906,33.6906,33.6555,33.6731,27600.0
2014-08-01 14:45:00,38.43,38.46,38.42,38.44,149200.0,33.6731,33.6993,33.6643,33.6818,149200.0
2014-08-01 14:50:00,38.43,38.45,38.42,38.43,101800.0,33.6731,33.6906,33.6643,33.6731,101800.0
2014-08-01 14:55:00,38.43,38.48,38.42,38.46,47200.0,33.6731,33.7169,33.6643,33.6993,47200.0
2014-08-01 15:00:00,38.45,38.48,38.44,38.46,43600.0,33.6906,33.7169,33.6818,33.6993,43600.0
2014-08-01 15:05:00,38.46,38.49,38.44,38.46,49800.0,33.6993,33.7256,33.6818,33.6993,49800.0
2014-08-01 15:10:00,38.46,38.47,38.45,38.45,32600.0,33.6993,33.7081,33.6906,33.6906,32600.0
2014-08-01 15:15:00,38.45,38.48,38.44,38.47,52000.0,33.6906,33.7169,33.6818,33.7081,52000.0
2014-08-01 15:20:00,38.47,38.49,38.46,38.46,53200.0,33.7081,33.7256,33.6993,33.6993,53200.0
2014-08-01 15:25:00,38.46,38.47,38.45,38.45,82400.0,33.6993,33.7081,33.6906,33.6906,82400.0
2014-08-01 15:30:00,38.45,38.46,38.45,38.45,63400.0,33.6906,33.6993,33.6906,33.6906,63400.0
2014-08-01 15:35:00,38.45,38.47,38.44,38.45,116200.0,33.6906,33.7081,33.6818,33.6906,116200.0
2014-08-01 15:40:00,38.45,38.47,38.44,38.44,97400.0,33.6906,33.7081,33.6818,33.6818,97400.0
2014-08-01 15:45:00,38.44,38.44,38.4,38.41,152200.0,33.6818,33.6818,33.6468,33.6555,152200.0
2014-08-01 15:50:00,38.4,38.41,38.35,38.38,193600.0,33.6468,33.6555,33.603,33.6292,193600.0
2014-08-01 15:55:00,38.39,38.42,38.38,38.38,232800.0,33.638,33.6643,33.6292,33.6292,232800.0
2014-08-04 09:30:00,38.44,38.5,38.17,38.19,204000.0,33.6818,33.7344,33.4452,33.4628,204000.0
2014-08-04 09:35:00,38.2,38.28,38.18,38.24,85000.0,33.4715,33.5416,33.454,33.5066,85000.0
2014-08-04 09:40:00,38.23,38.25,38.15,38.21,120600.0,33.4978,33.5153,33.4277,33.4803,120600.0
2014-08-04 09:45:00,38.22,38.4,38.22,38.37,65800.0,33.489,33.6468,33.489,33.6205,65800.0
2014-08-04 09:50:00,38.37,38.4,38.35,38.4,69800.0,33.6205,33.6468,33.603,33.6468,69800.0
2014-08-04 09:55:00,38.4,38.4,38.38,38.39,45000.0,33.6468,33.6468,33.6292,33.638,45000.0
2014-08-04 10:00:00,38.4,38.4,38.33,38.4,45400.0,33.6468,33.6468,33.5854,33.6468,45400.0
2014-08-04 10:05:00,38.38,38.45,38.38,38.41,42000.0,33.6292,33.6906,33.6292,33.6555,42000.0
2014-08-04 10:10:00,38.42,38.42,38.29,38.33,49800.0,33.6643,33.6643,33.5504,33.5854,49800.0
2014-08-04 10:15:00,38.33,38.34,38.27,38.31,67000.0,33.5854,33.5942,33.5329,33.5679,67000.0
2014-08-04 10:20:00,38.31,38.37,38.3,38.33,44800.0,33.5679,33.6205,33.5591,33.5854,44800.0
2014-08-04 10:25:00,38.33,38.4,38.33,38.37,39200.0,33.5854,33.6468,33.5854,33.6205,39200.0
2014-08-04 10:30:00,38.37,38.41,38.34,38.34,25400.0,33.6205,33.6555,33.5942,33.5942,25400.0
2014-08-04 10:35:00,38.34,38.35,38.3,38.34,20000.0,33.5942,33.603,33.5591,33.5942,20000.0
2014-08-04 10:40:00,38.33,38.33,38.25,38.27,55800.0,33.5854,33.5854,33.5153,33.5329,55800.0
2014-08-04 10:45:00,38.26,38.28,38.22,38.26,80200.0,33.5241,33.5416,33.489,33.5241,80200.0
2014-08-04 10:50:00,38.26,38.29,38.22,38.27,49000.0,33.5241,33.5504,33.489,33.5329,49000.0
2014-08-04 10:55:00,38.27,38.29,38.21,38.24,61600.0,33.5329,33.5504,33.4803,33.5066,61600.0
2014-08-04 11:00:00,38.24,38.27,38.22,38.23,40000.0,33.5066,33.5329,33.489,33.4978,40000.0
2014-08-04 11:05:00,38.22,38.32,38.22,38.32,26000.0,33.489,33.5767,33.489,33.5767,26000.0
2014-08-04 11:10:00,38.32,38.37,38.3,38.35,25000.0,33.5767,33.6205,33.5591,33.603,25000.0
2014-08-04 11:15:00,38.35,38.35,38.32,38.33,14200.0,33.603,33.603,33.5767,33.5854,14200.0
2014-08-04 11:20:00,38.33,38.38,38.31,38.38,25400.0,33.5854,33.6292,33.5679,33.6292,25400.0
2014-08-04 11:25:00,38.38,38.45,38.38,38.45,45000.0,33.6292,33.6906,33.6292,33.6906,45000.0
2014-08-04 11:30:00,38.45,38.5,38.45,38.5,65000.0,33.6906,33.7344,33.6906,33.7344,65000.0
2014-08-04 11:35:00,38.49,38.52,38.47,38.51,51400.0,33.7256,33.7519,33.7081,33.7432,51400.0
2014-08-04 11:40:00,38.52,38.52,38.47,38.48,50800.0,33.7519,33.7519,33.7081,33.7169,50800.0
2014-08-04 11:45:00,38.47,38.54,38.46,38.52,25000.0,33.7081,33.7694,33.6993,33.7519,25000.0
2014-08-04 11:50:00,38.52,38.54,38.51,38.54,30800.0,33.7519,33.7694,33.7432,33.7694,30800.0
2014-08-04 11:55:00,38.54,38.58,38.54,38.57,27400.0,33.7694,33.8045,33.7694,33.7957,27400.0
2014-08-04 12:00:00,38.57,38.59,38.56,38.58,45800.0,33.7957,33.8132,33.787,33.8045,45800.0
2014-08-04 12:05:00,38.59,38.62,38.59,38.62,44600.0,33.8132,33.8395,33.8132,33.8395,44600.0
2014-08-04 12:10:00,38.62,38.67,38.62,38.66,44400.0,33.8395,33.8833,33.8395,33.8746,44400.0
2014-08-04 12:15:00,38.65,38.66,38.63,38.66,29000.0,33.8658,33.8746,33.8483,33.8746,29000.0
2014-08-04 12:20:00,38.66,38.67,38.61,38.65,109800.0,33.8746,33.8833,33.8308,33.8658,109800.0
2014-08-04 12:25:00,38.65,38.67,38.62,38.65,47200.0,33.8658,33.8833,33.8395,33.8658,47200.0
2014-08-04 12:30:00,38.66,38.69,38.65,38.69,29800.0,33.8746,33.9009,33.8658,33.9009,29800.0
2014-08-04 12:35:00,38.69,38.69,38.65,38.67,28000.0,33.9009,33.9009,33.8658,33.8833,28000.0
2014-08-04 12:40:00,38.67,38.71,38.66,38.69,24600.0,33.8833,33.9184,33.8746,33.9009,24600.0
2014-08-04 12:45:00,38.69,38.69,38.63,38.63,47400.0,33.9009,33.9009,33.8483,33.8483,47400.0
2014-08-04 12:50:00,38.63,38.66,38.63,38.65,28200.0,33.8483,33.8746,33.8483,33.8658,28200.0
2014-08-04 12:55:00,38.65,38.65,38.62,38.63,14800.0,33.8658,33.8658,33.8395,33.8483,14800.0
2014-08-04 13:00:00,38.64,38.66,38.62,38.63,16200.0,33.8571,33.8746,33.8395,33.8483,16200.0
2014-08-04 13:05:00,38.62,38.63,38.61,38.62,18600.0,33.8395,33.8483,33.8308,33.8395,18600.0
2014-08-04 13:10:00,38.62,38.62,38.55,38.55,47200.0,33.8395,33.8395,33.7782,33.7782,47200.0
2014-08-04 13:15:00,38.55,38.57,38.55,38.56,18000.0,33.7782,33.7957,33.7782,33.787,18000.0
2014-08-04 13:20:00,38.57,38.6,38.56,38.58,18000.0,33.7957,33.822,33.787,33.8045,18000.0
2014-08-04 13:25:00,38.58,38.6,38.55,38.56,83000.0,33.8045,33.822,33.7782,33.787,83000.0
2014-08-04 13:30:00,38.56,38.59,38.54,38.57,29400.0,33.787,33.8132,33.7694,33.7957,29400.0
2014-08-04 13:35:00,38.57,38.61,38.57,38.59,81800.0,33.7957,33.8308,33.7957,33.8132,81800.0
2014-08-04 13:40:00,38.59,38.63,38.59,38.62,24000.0,33.8132,33.8483,33.8132,33.8395,24000.0
2014-08-04 13:45:00,38.62,38.62,38.59,38.6,52600.0,33.8395,33.8395,33.8132,33.822,52600.0
2014-08-04 13:50:00,38.6,38.63,38.6,38.61,47000.0,33.822,33.8483,33.822,33.8308,47000.0
2014-08-04 13:55:00,38.61,38.61,38.58,38.6,21400.0,33.8308,33.8308,33.8045,33.822,21400.0
2014-08-04 14:00:00,38.6,38.6,38.58,38.59,27200.0,33.822,33.822,33.8045,33.8132,27200.0
2014-08-04 14:05:00,38.59,38.59,38.55,38.55,31400.0,33.8132,33.8132,33.7782,33.7782,31400.0
2014-08-04 14:10:00,38.55,38.57,38.54,38.55,24200.0,33.7782,33.7957,33.7694,33.7782,24200.0
2014-08-04 14:15:00,38.55,38.55,38.52,38.52,29800.0,33.7782,33.7782,33.7519,33.7519,29800.0
2014-08-04 14:20:00,38.53,38.55,38.52,38.52,25400.0,33.7607,33.7782,33.7519,33.7519,25400.0
2014-08-04 14:25:00,38.52,38.55,38.52,38.54,31000.0,33.7519,33.7782,33.7519,33.7694,31000.0
2014-08-04 14:30:00,38.55,38.55,38.53,38.53,37600.0,33.7782,33.7782,33.7607,33.7607,37600.0
2014-08-04 14:35:00,38.54,38.58,38.54,38.57,28800.0,33.7694,33.8045,33.7694,33.7957,28800.0
2014-08-04 14:40:00,38.57,38.58,38.57,38.58,27200.0,33.7957,33.8045,33.7957,33.8045,27200.0
2014-08-04 14:45:00,38.58,38.6,38.57,38.6,40800.0,33.8045,33.822,33.7957,33.822,40800.0
2014-08-04 14:50:00,38.6,38.62,38.58,38.6,50000.0,33.822,33.8395,33.8045,33.822,50000.0
2014-08-04 14:55:00,38.6,38.6,38.59,38.6,28200.0,33.822,33.822,33.8132,33.822,28200.0
2014-08-04 15:00:00,38.59,38.62,38.59,38.61,29200.0,33.8132,33.8395,33.8132,33.8308,29200.0
2014-08-04 15:05:00,38.6,38.62,38.6,38.61,42000.0,33.822,33.8395,33.822,33.8308,42000.0
2014-08-04 15:10:00,38.6,38.65,38.6,38.64,32800.0,33.822,33.8658,33.822,33.8571,32800.0
2014-08-04 15:15:00,38.64,38.68,38.64,38.67,40200.0,33.8571,33.8921,33.8571,33.8833,40200.0
2014-08-04 15:20:00,38.67,38.69,38.63,38.64,56400.0,33.8833,33.9009,33.8483,33.8571,56400.0
2014-08-04 15:25:00,38.65,38.68,38.64,38.66,56000.0,33.8658,33.8921,33.8571,33.8746,56000.0
2014-08-04 15:30:00,38.66,38.69,38.63,38.64,78800.0,33.8746,33.9009,33.8483,33.8571,78800.0
2014-08-04 15:35:00,38.64,38.7,38.64,38.68,76800.0,33.8571,33.9096,33.8571,33.8921,76800.0
2014-08-04 15:40:00,38.68,38.7,38.66,38.66,91800.0,33.8921,33.9096,33.8746,33.8746,91800.0
2014-08-04 15:45:00,38.66,38.66,38.63,38.63,97400.0,33.8746,33.8746,33.8483,33.8483,97400.0
2014-08-04 15:50:00,38.63,38.65,38.62,38.62,106800.0,33.8483,33.8658,33.8395,33.8395,106800.0
2014-08-04 15:55:00,38.63,38.63,38.58,38.59,285400.0,33.8483,33.8483,33.8045,33.8132,285400.0
2014-08-05 09:30:00,38.38,38.52,38.38,38.47,114400.0,33.6292,33.7519,33.6292,33.7081,114400.0
2014-08-05 09:35:00,38.47,38.6,38.4,38.57,75800.0,33.7081,33.822,33.6468,33.7957,75800.0
2014-08-05 09:40:00,38.54,38.6,38.49,38.54,37600.0,33.7694,33.822,33.7256,33.7694,37600.0
2014-08-05 09:45:00,38.53,38.56,38.45,38.46,74400.0,33.7607,33.787,33.6906,33.6993,74400.0
2014-08-05 09:50:00,38.46,38.51,38.43,38.45,71800.0,33.6993,33.7432,33.6731,33.6906,71800.0
2014-08-05 09:55:00,38.44,38.51,38.41,38.51,47000.0,33.6818,33.7432,33.6555,33.7432,47000.0
2014-08-05 10:00:00,38.51,38.6,38.49,38.54,64200.0,33.7432,33.822,33.7256,33.7694,64200.0
2014-08-05 10:05:00,38.54,38.6,38.5,38.57,37200.0,33.7694,33.822,33.7344,33.7957,37200.0
2014-08-05 10:10:00,38.59,38.62,38.51,38.51,66200.0,33.8132,33.8395,33.7432,33.7432,66200.0
2014-08-05 10:15:00,38.51,38.58,38.49,38.54,28400.0,33.7432,33.8045,33.7256,33.7694,28400.0
2014-08-05 10:20:00,38.55,38.6,38.52,38.6,99400.0,33.7782,33.822,33.7519,33.822,99400.0
2014-08-05 10:25:00,38.62,38.63,38.58,38.6,42800.0,33.8395,33.8483,33.8045,33.822,42800.0
2014-08-05 10:30:00,38.6,38.7,38.59,38.69,43800.0,33.822,33.9096,33.8132,33.9009,43800.0
2014-08-05 10:35:00,38.68,38.69,38.61,38.66,91200.0,33.8921,33.9009,33.8308,33.8746,91200.0
2014-08-05 10:40:00,38.66,38.68,38.63,38.65,54000.0,33.8746,33.8921,33.8483,33.8658,54000.0
2014-08-05 10:45:00,38.65,38.79,38.65,38.79,64000.0,33.8658,33.9885,33.8658,33.9885,64000.0
2014-08-05 10:50:00,38.78,38.8,38.7,38.7,47200.0,33.9797,33.9973,33.9096,33.9096,47200.0
2014-08-05 10:55:00,38.7,38.72,38.65,38.68,30200.0,33.9096,33.9272,33.8658,33.8921,30200.0
2014-08-05 11:00:00,38.68,38.69,38.62,38.63,38000.0,33.8921,33.9009,33.8395,33.8483,38000.0
2014-08-05 11:05:00,38.63,38.7,38.62,38.66,67400.0,33.8483,33.9096,33.8395,33.8746,67400.0
2014-08-05 11:10:00,38.66,38.73,38.66,38.73,32200.0,33.8746,33.9359,33.8746,33.9359,32200.0
2014-08-05 11:15:00,38.74,38.77,38.74,38.77,27800.0,33.9447,33.971,33.9447,33.971,27800.0
2014-08-05 11:20:00,38.76,38.8,38.74,38.74,33200.0,33.9622,33.9973,33.9447,33.9447,33200.0
2014-08-05 11:25:00,38.74,38.75,38.7,38.71,51200.0,33.9447,33.9534,33.9096,33.9184,51200.0
2014-08-05 11:30:00,38.71,38.74,38.7,38.7,33600.0,33.9184,33.9447,33.9096,33.9096,33600.0
2014-08-05 11:35:00,38.7,38.72,38.68,38.72,65800.0,33.9096,33.9272,33.8921,33.9272,65800.0
2014-08-05 11:40:00,38.72,38.73,38.7,38.72,45600.0,33.9272,33.9359,33.9096,33.9272,45600.0
2014-08-05 11:45:00,38.71,38.73,38.65,38.67,16000.0,33.9184,33.9359,33.8658,33.8833,16000.0
2014-08-05 11:50:00,38.67,38.71,38.67,38.7,32000.0,33.8833,33.9184,33.8833,33.9096,32000.0
2014-08-05 11:55:00,38.69,38.71,38.68,38.71,63800.0,33.9009,33.9184,33.8921,33.9184,63800.0
2014-08-05 12:00:00,38.7,38.74,38.69,38.69,33800.0,33.9096,33.9447,33.9009,33.9009,33800.0
2014-08-05 12:05:00,38.7,38.73,38.68,38.73,30200.0,33.9096,33.9359,33.8921,33.9359,30200.0
2014-08-05 12:10:00,38.72,38.75,38.71,38.74,45200.0,33.9272,33.9534,33.9184,33.9447,45200.0
2014-08-05 12:15:00,38.74,38.8,38.73,38.79,51800.0,33.9447,33.9973,33.9359,33.9885,51800.0
2014-08-05 12:20:00,38.79,38.8,38.72,38.72,89000.0,33.9885,33.9973,33.9272,33.9272,89000.0
2014-08-05 12:25:00,38.72,38.77,38.72,38.76,31200.0,33.9272,33.971,33.9272,33.9622,31200.0
2014-08-05 12:30:00,38.74,38.79,38.74,38.78,18800.0,33.9447,33.9885,33.9447,33.9797,18800.0
2014-08-05 12:35:00,38.78,38.79,38.73,38.74,42400.0,33.9797,33.9885,33.9359,33.9447,42400.0
2014-08-05 12:40:00,38.73,38.76,38.73,38.75,28000.0,33.9359,33.9622,33.9359,33.9534,28000.0
2014-08-05 12:45:00,38.75,38.77,38.75,38.77,46000.0,33.9534,33.971,33.9534,33.971,46000.0
2014-08-05 12:50:00,38.78,38.8,38.77,38.79,14600.0,33.9797,33.9973,33.971,33.9885,14600.0
2014-08-05 12:55:00,38.8,38.82,38.8,38.8,40400.0,33.9973,34.0148,33.9973,33.9973,40400.0
2014-08-05 13:00:00,38.8,38.81,38.73,38.74,19800.0,33.9973,34.006,33.9359,33.9447,19800.0
2014-08-05 13:05:00,38.74,38.78,38.74,38.76,19000.0,33.9447,33.9797,33.9447,33.9622,19000.0
2014-08-05 13:10:00,38.76,38.77,38.72,38.74,43400.0,33.9622,33.971,33.9272,33.9447,43400.0
2014-08-05 13:15:00,38.74,38.77,38.73,38.77,33000.0,33.9447,33.971,33.9359,33.971,33000.0
2014-08-05 13:20:00,38.78,38.78,38.74,38.75,25000.0,33.9797,33.9797,33.9447,33.9534,25000.0
2014-08-05 13:25:00,38.76,38.77,38.74,38.74,37600.0,33.9622,33.971,33.9447,33.9447,37600.0
2014-08-05 13:30:00,38.75,38.75,38.7,38.7,35600.0,33.9534,33.9534,33.9096,33.9096,35600.0
2014-08-05 13:35:00,38.7,38.71,38.51,38.51,88000.0,33.9096,33.9184,33.7432,33.7432,88000.0
2014-08-05 13:40:00,38.51,38.55,38.39,38.42,148000.0,33.7432,33.7782,33.638,33.6643,148000.0
2014-08-05 13:45:00,38.42,38.49,38.42,38.48,42200.0,33.6643,33.7256,33.6643,33.7169,42200.0
2014-08-05 13:50:00,38.46,38.47,38.41,38.46,52800.0,33.6993,33.7081,33.6555,33.6993,52800.0
2014-08-05 13:55:00,38.47,38.48,38.41,38.41,51400.0,33.7081,33.7169,33.6555,33.6555,51400.0
2014-08-05 14:00:00,38.41,38.43,38.37,38.39,52600.0,33.6555,33.6731,33.6205,33.638,52600.0
2014-08-05 14:05:00,38.38,38.38,38.27,38.27,62400.0,33.6292,33.6292,33.5329,33.5329,62400.0
2014-08-05 14:10:00,38.29,38.34,38.27,38.33,57000.0,33.5504,33.5942,33.5329,33.5854,57000.0
2014-08-05 14:15:00,38.35,38.35,38.27,38.31,54400.0,33.603,33.603,33.5329,33.5679,54400.0
2014-08-05 14:20:00,38.3,38.36,38.3,38.31,41600.0,33.5591,33.6117,33.5591,33.5679,41600.0
2014-08-05 14:25:00,38.32,38.38,38.3,38.37,43200.0,33.5767,33.6292,33.5591,33.6205,43200.0
2014-08-05 14:30:00,38.38,38.44,38.36,38.42,49400.0,33.6292,33.6818,33.6117,33.6643,49400.0
2014-08-05 14:35:00,38.42,38.44,38.39,38.39,59600.0,33.6643,33.6818,33.638,33.638,59600.0
2014-08-05 14:40:00,38.38,38.41,38.36,38.37,34800.0,33.6292,33.6555,33.6117,33.6205,34800.0
2014-08-05 14:45:00,38.38,38.41,38.37,38.38,38000.0,33.6292,33.6555,33.6205,33.6292,38000.0
2014-08-05 14:50:00,38.38,38.38,38.35,38.37,35800.0,33.6292,33.6292,33.603,33.6205,35800.0
2014-08-05 14:55:00,38.37,38.41,38.35,38.35,33400.0,33.6205,33.6555,33.603,33.603,33400.0
2014-08-05 15:00:00,38.35,38.38,38.34,38.35,55800.0,33.603,33.6292,33.5942,33.603,55800.0
2014-08-05 15:05:00,38.34,38.37,38.3,38.32,64200.0,33.5942,33.6205,33.5591,33.5767,64200.0
2014-08-05 15:10:00,38.32,38.35,38.3,38.33,49800.0,33.5767,33.603,33.5591,33.5854,49800.0
2014-08-05 15:15:00,38.34,38.4,38.33,38.38,49400.0,33.5942,33.6468,33.5854,33.6292,49400.0
2014-08-05 15:20:00,38.38,38.41,38.35,38.4,51400.0,33.6292,33.6555,33.603,33.6468,51400.0
2014-08-05 15:25:00,38.4,38.41,38.37,38.38,50600.0,33.6468,33.6555,33.6205,33.6292,50600.0
2014-08-05 15:30:00,38.38,38.47,38.38,38.45,77000.0,33.6292,33.7081,33.6292,33.6906,77000.0
2014-08-05 15:35:00,38.45,38.52,38.45,38.45,93800.0,33.6906,33.7519,33.6906,33.6906,93800.0
2014-08-05 15:40:00,38.46,38.48,38.43,38.47,61200.0,33.6993,33.7169,33.6731,33.7081,61200.0
2014-08-05 15:45:00,38.47,38.48,38.45,38.47,115200.0,33.7081,33.7169,33.6906,33.7081,115200.0
2014-08-05 15:50:00,38.46,38.49,38.45,38.47,98800.0,33.6993,33.7256,33.6906,33.7081,98800.0
2014-08-05 15:55:00,38.47,38.52,38.45,38.45,166600.0,33.7081,33.7519,33.6906,33.6906,166600.0
2014-08-06 09:30:00,38.26,38.36,38.25,38.33,107800.0,33.5241,33.6117,33.5153,33.5854,107800.0
2014-08-06 09:35:00,38.34,38.46,38.29,38.31,55200.0,33.5942,33.6993,33.5504,33.5679,55200.0
2014-08-06 09:40:00,38.3,38.38,38.3,38.38,50400.0,33.5591,33.6292,33.5591,33.6292,50400.0
2014-08-06 09:45:00,38.4,38.45,38.35,38.39,72000.0,33.6468,33.6906,33.603,33.638,72000.0
2014-08-06 09:50:00,38.38,38.41,38.35,38.37,61400.0,33.6292,33.6555,33.603,33.6205,61400.0
2014-08-06 09:55:00,38.37,38.37,38.23,38.25,96400.0,33.6205,33.6205,33.4978,33.5153,96400.0
2014-08-06 10:00:00,38.25,38.38,38.24,38.38,116600.0,33.5153,33.6292,33.5066,33.6292,116600.0
2014-08-06 10:05:00,38.38,38.39,38.35,38.39,94200.0,33.6292,33.638,33.603,33.638,94200.0
2014-08-06 10:10:00,38.4,38.4,38.37,38.38,77000.0,33.6468,33.6468,33.6205,33.6292,77000.0
2014-08-06 10:15:00,38.38,38.38,38.28,38.31,58200.0,33.6292,33.6292,33.5416,33.5679,58200.0
2014-08-06 10:20:00,38.32,38.38,38.27,38.37,50600.0,33.5767,33.6292,33.5329,33.6205,50600.0
2014-08-06 10:25:00,38.36,38.38,38.35,38.38,47000.0,33.6117,33.6292,33.603,33.6292,47000.0
2014-08-06 10:30:00,38.38,38.41,38.35,38.38,115200.0,33.6292,33.6555,33.603,33.6292,115200.0
2014-08-06 10:35:00,38.38,38.38,38.32,38.35,99800.0,33.6292,33.6292,33.5767,33.603,99800.0
2014-08-06 10:40:00,38.36,38.37,38.34,38.36,31400.0,33.6117,33.6205,33.5942,33.6117,31400.0
2014-08-06 10:45:00,38.36,38.38,38.35,38.37,36200.0,33.6117,33.6292,33.603,33.6205,36200.0
2014-08-06 10:50:00,38.37,38.39,38.35,38.38,103600.0,33.6205,33.638,33.603,33.6292,103600.0
2014-08-06 10:55:00,38.38,38.49,38.38,38.48,85400.0,33.6292,33.7256,33.6292,33.7169,85400.0
2014-08-06 11:00:00,38.48,38.49,38.46,38.49,40800.0,33.7169,33.7256,33.6993,33.7256,40800.0
2014-08-06 11:05:00,38.49,38.51,38.48,38.48,92200.0,33.7256,33.7432,33.7169,33.7169,92200.0
2014-08-06 11:10:00,38.48,38.49,38.42,38.42,40800.0,33.7169,33.7256,33.6643,33.6643,40800.0
2014-08-06 11:15:00,38.42,38.42,38.38,38.41,49400.0,33.6643,33.6643,33.6292,33.6555,49400.0
2014-08-06 11:20:00,38.41,38.43,38.4,38.43,38600.0,33.6555,33.6731,33.6468,33.6731,38600.0
2014-08-06 11:25:00,38.42,38.44,38.4,38.4,58200.0,33.6643,33.6818,33.6468,33.6468,58200.0
2014-08-06 11:30:00,38.4,38.46,38.38,38.44,58400.0,33.6468,33.6993,33.6292,33.6818,58400.0
2014-08-06 11:35:00,38.44,38.45,38.39,38.39,56000.0,33.6818,33.6906,33.638,33.638,56000.0
2014-08-06 11:40:00,38.39,38.48,38.38,38.48,43600.0,33.638,33.7169,33.6292,33.7169,43600.0
2014-08-06 11:45:00,38.48,38.49,38.45,38.46,57000.0,33.7169,33.7256,33.6906,33.6993,57000.0
2014-08-06 11:50:00,38.47,38.48,38.46,38.47,40600.0,33.7081,33.7169,33.6993,33.7081,40600.0
2014-08-06 11:55:00,38.46,38.48,38.45,38.48,81600.0,33.6993,33.7169,33.6906,33.7169,81600.0
2014-08-06 12:00:00,38.48,38.6,38.48,38.6,52600.0,33.7169,33.822,33.7169,33.822,52600.0
2014-08-06 12:05:00,38.6,38.62,38.58,38.59,28800.0,33.822,33.8395,33.8045,33.8132,28800.0
2014-08-06 12:10:00,38.59,38.59,38.56,38.56,27400.0,33.8132,33.8132,33.787,33.787,27400.0
2014-08-06 12:15:00,38.56,38.58,38.52,38.55,45800.0,33.787,33.8045,33.7519,33.7782,45800.0
2014-08-06 12:20:00,38.56,38.57,38.54,38.56,60000.0,33.787,33.7957,33.7694,33.787,60000.0
2014-08-06 12:25:00,38.56,38.56,38.52,38.54,24200.0,33.787,33.787,33.7519,33.7694,24200.0
2014-08-06 12:30:00,38.55,38.56,38.51,38.56,62200.0,33.7782,33.787,33.7432,33.787,62200.0
2014-08-06 12:35:00,38.55,38.57,38.52,38.56,84000.0,33.7782,33.7957,33.7519,33.787,84000.0
2014-08-06 12:40:00,38.55,38.57,38.55,38.56,94800.0,33.7782,33.7957,33.7782,33.787,94800.0
2014-08-06 12:45:00,38.57,38.58,38.52,38.53,28000.0,33.7957,33.8045,33.7519,33.7607,28000.0
2014-08-06 12:50:00,38.53,38.56,38.53,38.55,46400.0,33.7607,33.787,33.7607,33.7782,46400.0
2014-08-06 12:55:00,38.55,38.55,38.52,38.52,43400.0,33.7782,33.7782,33.7519,33.7519,43400.0
2014-08-06 13:00:00,38.53,38.53,38.45,38.46,51000.0,33.7607,33.7607,33.6906,33.6993,51000.0
2014-08-06 13:05:00,38.46,38.47,38.45,38.46,39800.0,33.6993,33.7081,33.6906,33.6993,39800.0
2014-08-06 13:10:00,38.47,38.49,38.47,38.49,17600.0,33.7081,33.7256,33.7081,33.7256,17600.0
2014-08-06 13:15:00,38.5,38.52,38.49,38.52,23400.0,33.7344,33.7519,33.7256,33.7519,23400.0
2014-08-06 13:20:00,38.52,38.54,38.51,38.51,27200.0,33.7519,33.7694,33.7432,33.7432,27200.0
2014-08-06 13:25:00,38.51,38.52,38.49,38.49,36800.0,33.7432,33.7519,33.7256,33.7256,36800.0
2014-08-06 13:30:00,38.49,38.51,38.48,38.51,35600.0,33.7256,33.7432,33.7169,33.7432,35600.0
2014-08-06 13:35:00,38.51,38.54,38.51,38.54,51200.0,33.7432,33.7694,33.7432,33.7694,51200.0
2014-08-06 13:40:00,38.54,38.57,38.52,38.55,19800.0,33.7694,33.7957,33.7519,33.7782,19800.0
2014-08-06 13:45:00,38.55,38.55,38.47,38.48,33200.0,33.7782,33.7782,33.7081,33.7169,33200.0
2014-08-06 13:50:00,38.48,38.48,38.45,38.45,28000.0,33.7169,33.7169,33.6906,33.6906,28000.0
2014-08-06 13:55:00,38.45,38.47,38.44,38.45,25200.0,33.6906,33.7081,33.6818,33.6906,25200.0
2014-08-06 14:00:00,38.45,38.48,38.45,38.48,34800.0,33.6906,33.7169,33.6906,33.7169,34800.0
2014-08-06 14:05:00,38.47,38.49,38.47,38.49,24200.0,33.7081,33.7256,33.7081,33.7256,24200.0
2014-08-06 14:10:00,38.49,38.5,38.47,38.48,29200.0,33.7256,33.7344,33.7081,33.7169,29200.0
2014-08-06 14:15:00,38.48,38.51,38.47,38.49,25200.0,33.7169,33.7432,33.7081,33.7256,25200.0
2014-08-06 14:20:00,38.49,38.51,38.48,38.5,23000.0,33.7256,33.7432,33.7169,33.7344,23000.0
2014-08-06 14:25:00,38.51,38.54,38.51,38.52,22800.0,33.7432,33.7694,33.7432,33.7519,22800.0
2014-08-06 14:30:00,38.52,38.53,38.47,38.47,60400.0,33.7519,33.7607,33.7081,33.7081,60400.0
2014-08-06 14:35:00,38.47,38.5,38.46,38.5,40800.0,33.7081,33.7344,33.6993,33.7344,40800.0
2014-08-06 14:40:00,38.49,38.55,38.48,38.55,48800.0,33.7256,33.7782,33.7169,33.7782,48800.0
2014-08-06 14:45:00,38.55,38.56,38.53,38.54,46600.0,33.7782,33.787,33.7607,33.7694,46600.0
2014-08-06 14:50:00,38.55,38.57,38.54,38.54,22600.0,33.7782,33.7957,33.7694,33.7694,22600.0
2014-08-06 14:55:00,38.54,38.55,38.52,38.53,24600.0,33.7694,33.7782,33.7519,33.7607,24600.0
2014-08-06 15:00:00,38.53,38.57,38.52,38.57,37600.0,33.7607,33.7957,33.7519,33.7957,37600.0
2014-08-06 15:05:00,38.57,38.58,38.56,38.56,38000.0,33.7957,33.8045,33.787,33.787,38000.0
2014-08-06 15:10:00,38.56,38.56,38.51,38.51,39800.0,33.787,33.787,33.7432,33.7432,39800.0
2014-08-06 15:15:00,38.52,38.58,38.52,38.58,39600.0,33.7519,33.8045,33.7519,33.8045,39600.0
2014-08-06 15:20:00,38.58,38.6,38.57,38.59,54000.0,33.8045,33.822,33.7957,33.8132,54000.0
2014-08-06 15:25:00,38.58,38.6,38.58,38.58,31400.0,33.8045,33.822,33.8045,33.8045,31400.0
2014-08-06 15:30:00,38.58,38.58,38.54,38.57,73200.0,33.8045,33.8045,33.7694,33.7957,73200.0
2014-08-06 15:35:00,38.57,38.6,38.57,38.58,49800.0,33.7957,33.822,33.7957,33.8045,49800.0
2014-08-06 15:40:00,38.58,38.6,38.58,38.6,66200.0,33.8045,33.822,33.8045,33.822,66200.0
2014-08-06 15:45:00,38.6,38.6,38.58,38.58,77200.0,33.822,33.822,33.8045,33.8045,77200.0
2014-08-06 15:50:00,38.58,38.62,38.58,38.58,95800.0,33.8045,33.8395,33.8045,33.8045,95800.0
2014-08-06 15:55:00,38.58,38.61,38.57,38.57,147000.0,33.8045,33.8308,33.7957,33.7957,147000.0
2014-08-07 09:30:00,38.85,38.87,38.6,38.65,130400.0,34.0411,34.0586,33.822,33.8658,130400.0
2014-08-07 09:35:00,38.65,38.7,38.62,38.62,80600.0,33.8658,33.9096,33.8395,33.8395,80600.0
2014-08-07 09:40:00,38.61,38.61,38.54,38.56,86400.0,33.8308,33.8308,33.7694,33.787,86400.0
2014-08-07 09:45:00,38.56,38.56,38.48,38.5,76400.0,33.787,33.787,33.7169,33.7344,76400.0
2014-08-07 09:50:00,38.5,38.58,38.49,38.55,67800.0,33.7344,33.8045,33.7256,33.7782,67800.0
2014-08-07 09:55:00,38.55,38.56,38.51,38.54,83600.0,33.7782,33.787,33.7432,33.7694,83600.0
2014-08-07 10:00:00,38.55,38.62,38.52,38.53,119200.0,33.7782,33.8395,33.7519,33.7607,119200.0
2014-08-07 10:05:00,38.56,38.56,38.48,38.49,146200.0,33.787,33.787,33.7169,33.7256,146200.0
2014-08-07 10:10:00,38.49,38.51,38.48,38.49,95600.0,33.7256,33.7432,33.7169,33.7256,95600.0
2014-08-07 10:15:00,38.49,38.49,38.4,38.42,92200.0,33.7256,33.7256,33.6468,33.6643,92200.0
2014-08-07 10:20:00,38.43,38.47,38.43,38.43,61400.0,33.6731,33.7081,33.6731,33.6731,61400.0
2014-08-07 10:25:00,38.43,38.48,38.43,38.47,107000.0,33.6731,33.7169,33.6731,33.7081,107000.0
2014-08-07 10:30:00,38.47,38.48,38.43,38.45,92200.0,33.7081,33.7169,33.6731,33.6906,92200.0
2014-08-07 10:35:00,38.44,38.47,38.41,38.41,155200.0,33.6818,33.7081,33.6555,33.6555,155200.0
2014-08-07 10:40:00,38.41,38.43,38.33,38.34,130000.0,33.6555,33.6731,33.5854,33.5942,130000.0
2014-08-07 10:45:00,38.34,38.38,38.3,38.33,91000.0,33.5942,33.6292,33.5591,33.5854,91000.0
2014-08-07 10:50:00,38.33,38.33,38.24,38.31,111600.0,33.5854,33.5854,33.5066,33.5679,111600.0
2014-08-07 10:55:00,38.31,38.35,38.27,38.27,194000.0,33.5679,33.603,33.5329,33.5329,194000.0
2014-08-07 11:00:00,38.27,38.31,38.24,38.31,175200.0,33.5329,33.5679,33.5066,33.5679,175200.0
2014-08-07 11:05:00,38.31,38.35,38.27,38.35,93400.0,33.5679,33.603,33.5329,33.603,93400.0
2014-08-07 11:10:00,38.35,38.35,38.28,38.29,102400.0,33.603,33.603,33.5416,33.5504,102400.0
2014-08-07 11:15:00,38.3,38.33,38.27,38.31,120600.0,33.5591,33.5854,33.5329,33.5679,120600.0
2014-08-07 11:20:00,38.3,38.38,38.27,38.38,106200.0,33.5591,33.6292,33.5329,33.6292,106200.0
2014-08-07 11:25:00,38.38,38.41,38.35,38.38,56800.0,33.6292,33.6555,33.603,33.6292,56800.0
2014-08-07 11:30:00,38.39,38.44,38.37,38.41,40600.0,33.638,33.6818,33.6205,33.6555,40600.0
2014-08-07 11:35:00,38.41,38.43,38.37,38.39,43200.0,33.6555,33.6731,33.6205,33.638,43200.0
2014-08-07 11:40:00,38.4,38.4,38.36,38.38,19600.0,33.6468,33.6468,33.6117,33.6292,19600.0
2014-08-07 11:45:00,38.38,38.38,38.29,38.33,47000.0,33.6292,33.6292,33.5504,33.5854,47000.0
2014-08-07 11:50:00,38.33,38.36,38.29,38.3,61000.0,33.5854,33.6117,33.5504,33.5591,61000.0
2014-08-07 11:55:00,38.32,38.32,38.27,38.32,76200.0,33.5767,33.5767,33.5329,33.5767,76200.0
2014-08-07 12:00:00,38.32,38.32,38.27,38.29,106000.0,33.5767,33.5767,33.5329,33.5504,106000.0
2014-08-07 12:05:00,38.29,38.3,38.24,38.27,104600.0,33.5504,33.5591,33.5066,33.5329,104600.0
2014-08-07 12:10:00,38.27,38.27,38.23,38.26,62000.0,33.5329,33.5329,33.4978,33.5241,62000.0
2014-08-07 12:15:00,38.25,38.26,38.21,38.23,67600.0,33.5153,33.5241,33.4803,33.4978,67600.0
2014-08-07 12:20:00,38.23,38.27,38.22,38.26,61800.0,33.4978,33.5329,33.489,33.5241,61800.0
2014-08-07 12:25:00,38.25,38.27,38.23,38.23,54400.0,33.5153,33.5329,33.4978,33.4978,54400.0
2014-08-07 12:30:00,38.24,38.26,38.22,38.24,28800.0,33.5066,33.5241,33.489,33.5066,28800.0
2014-08-07 12:35:00,38.23,38.26,38.19,38.26,52000.0,33.4978,33.5241,33.4628,33.5241,52000.0
2014-08-07 12:40:00,38.26,38.26,38.21,38.26,25800.0,33.5241,33.5241,33.4803,33.5241,25800.0
2014-08-07 12:45:00,38.26,38.27,38.24,38.26,31200.0,33.5241,33.5329,33.5066,33.5241,31200.0
2014-08-07 12:50:00,38.26,38.27,38.23,38.27,22000.0,33.5241,33.5329,33.4978,33.5329,22000.0
2014-08-07 12:55:00,38.27,38.29,38.25,38.26,16400.0,33.5329,33.5504,33.5153,33.5241,16400.0
2014-08-07 13:00:00,38.27,38.31,38.27,38.3,53600.0,33.5329,33.5679,33.5329,33.5591,53600.0
2014-08-07 13:05:00,38.31,38.33,38.29,38.3,34000.0,33.5679,33.5854,33.5504,33.5591,34000.0
2014-08-07 13:10:00,38.31,38.32,38.27,38.27,28200.0,33.5679,33.5767,33.5329,33.5329,28200.0
2014-08-07 13:15:00,38.28,38.31,38.28,38.31,61800.0,33.5416,33.5679,33.5416,33.5679,61800.0
2014-08-07 13:20:00,38.31,38.31,38.27,38.3,21600.0,33.5679,33.5679,33.5329,33.5591,21600.0
2014-08-07 13:25:00,38.3,38.33,38.28,38.31,41600.0,33.5591,33.5854,33.5416,33.5679,41600.0
2014-08-07 13:30:00,38.32,38.35,38.32,38.33,25600.0,33.5767,33.603,33.5767,33.5854,25600.0
2014-08-07 13:35:00,38.34,38.38,38.31,38.38,22000.0,33.5942,33.6292,33.5679,33.6292,22000.0
2014-08-07 13:40:00,38.38,38.42,38.37,38.38,29200.0,33.6292,33.6643,33.6205,33.6292,29200.0
2014-08-07 13:45:00,38.4,38.4,38.35,38.37,18400.0,33.6468,33.6468,33.603,33.6205,18400.0
2014-08-07 13:50:00,38.38,38.38,38.35,38.35,16000.0,33.6292,33.6292,33.603,33.603,16000.0
2014-08-07 13:55:00,38.35,38.4,38.34,38.39,15800.0,33.603,33.6468,33.5942,33.638,15800.0
2014-08-07 14:00:00,38.4,38.4,38.35,38.37,30600.0,33.6468,33.6468,33.603,33.6205,30600.0
2014-08-07 14:05:00,38.37,38.37,38.34,38.35,23800.0,33.6205,33.6205,33.5942,33.603,23800.0
2014-08-07 14:10:00,38.35,38.36,38.32,38.34,25000.0,33.603,33.6117,33.5767,33.5942,25000.0
2014-08-07 14:15:00,38.34,38.35,38.3,38.31,27000.0,33.5942,33.603,33.5591,33.5679,27000.0
2014-08-07 14:20:00,38.32,38.32,38.29,38.3,17400.0,33.5767,33.5767,33.5504,33.5591,17400.0
2014-08-07 14:25:00,38.3,38.33,38.27,38.31,39000.0,33.5591,33.5854,33.5329,33.5679,39000.0
2014-08-07 14:30:00,38.3,38.3,38.27,38.27,30000.0,33.5591,33.5591,33.5329,33.5329,30000.0
2014-08-07 14:35:00,38.27,38.29,38.26,38.26,31800.0,33.5329,33.5504,33.5241,33.5241,31800.0
2014-08-07 14:40:00,38.27,38.3,38.26,38.26,21000.0,33.5329,33.5591,33.5241,33.5241,21000.0
2014-08-07 14:45:00,38.27,38.28,38.26,38.26,15600.0,33.5329,33.5416,33.5241,33.5241,15600.0
2014-08-07 14:50:00,38.27,38.28,38.24,38.25,81200.0,33.5329,33.5416,33.5066,33.5153,81200.0
2014-08-07 14:55:00,38.26,38.26,38.19,38.19,69200.0,33.5241,33.5241,33.4628,33.4628,69200.0
2014-08-07 15:00:00,38.2,38.26,38.2,38.23,31600.0,33.4715,33.5241,33.4715,33.4978,31600.0
2014-08-07 15:05:00,38.23,38.24,38.16,38.17,43000.0,33.4978,33.5066,33.4365,33.4452,43000.0
2014-08-07 15:10:00,38.16,38.22,38.16,38.16,45200.0,33.4365,33.489,33.4365,33.4365,45200.0
2014-08-07 15:15:00,38.17,38.18,38.14,38.15,84800.0,33.4452,33.454,33.4189,33.4277,84800.0
2014-08-07 15:20:00,38.15,38.15,37.99,38.01,200200.0,33.4277,33.4277,33.2875,33.305,200200.0
2014-08-07 15:25:00,38.01,38.05,38.0,38.01,167800.0,33.305,33.3401,33.2963,33.305,167800.0
2014-08-07 15:30:00,38.01,38.04,37.99,38.01,344400.0,33.305,33.3313,33.2875,33.305,344400.0
2014-08-07 15:35:00,38.01,38.13,38.0,38.13,148600.0,33.305,33.4102,33.2963,33.4102,148600.0
2014-08-07 15:40:00,38.12,38.15,38.11,38.13,97000.0,33.4014,33.4277,33.3927,33.4102,97000.0
2014-08-07 15:45:00,38.13,38.13,38.11,38.13,92400.0,33.4102,33.4102,33.3927,33.4102,92400.0
2014-08-07 15:50:00,38.13,38.2,38.13,38.2,118400.0,33.4102,33.4715,33.4102,33.4715,118400.0
2014-08-07 15:55:00,38.2,38.23,38.17,38.18,236600.0,33.4715,33.4978,33.4452,33.454,236600.0
2014-08-08 09:30:00,38.16,38.18,37.97,38.08,246800.0,33.4365,33.454,33.27,33.3664,246800.0
2014-08-08 09:35:00,38.07,38.12,37.99,38.04,88200.0,33.3576,33.4014,33.2875,33.3313,88200.0
2014-08-08 09:40:00,38.07,38.09,37.95,38.07,101400.0,33.3576,33.3751,33.2525,33.3576,101400.0
2014-08-08 09:45:00,38.07,38.13,38.04,38.12,59400.0,33.3576,33.4102,33.3313,33.4014,59400.0
2014-08-08 09:50:00,38.13,38.26,38.11,38.19,124800.0,33.4102,33.5241,33.3927,33.4628,124800.0
2014-08-08 09:55:00,38.21,38.21,38.15,38.16,100800.0,33.4803,33.4803,33.4277,33.4365,100800.0
2014-08-08 10:00:00,38.17,38.23,38.13,38.23,136000.0,33.4452,33.4978,33.4102,33.4978,136000.0
2014-08-08 10:05:00,38.23,38.27,38.21,38.21,150600.0,33.4978,33.5329,33.4803,33.4803,150600.0
2014-08-08 10:10:00,38.21,38.29,38.21,38.27,39600.0,33.4803,33.5504,33.4803,33.5329,39600.0
2014-08-08 10:15:00,38.27,38.35,38.26,38.34,28400.0,33.5329,33.603,33.5241,33.5942,28400.0
2014-08-08 10:20:00,38.33,38.33,38.24,38.3,34200.0,33.5854,33.5854,33.5066,33.5591,34200.0
2014-08-08 10:25:00,38.3,38.3,38.15,38.2,148800.0,33.5591,33.5591,33.4277,33.4715,148800.0
2014-08-08 10:30:00,38.2,38.22,38.18,38.2,48000.0,33.4715,33.489,33.454,33.4715,48000.0
2014-08-08 10:35:00,38.21,38.29,38.19,38.27,52000.0,33.4803,33.5504,33.4628,33.5329,52000.0
2014-08-08 10:40:00,38.27,38.34,38.27,38.31,69600.0,33.5329,33.5942,33.5329,33.5679,69600.0
2014-08-08 10:45:00,38.31,38.35,38.31,38.33,77600.0,33.5679,33.603,33.5679,33.5854,77600.0
2014-08-08 10:50:00,38.33,38.36,38.29,38.32,60200.0,33.5854,33.6117,33.5504,33.5767,60200.0
2014-08-08 10:55:00,38.31,38.33,38.29,38.33,32600.0,33.5679,33.5854,33.5504,33.5854,32600.0
2014-08-08 11:00:00,38.33,38.35,38.31,38.32,43800.0,33.5854,33.603,33.5679,33.5767,43800.0
2014-08-08 11:05:00,38.33,38.35,38.33,38.35,54000.0,33.5854,33.603,33.5854,33.603,54000.0
2014-08-08 11:10:00,38.35,38.36,38.35,38.35,84600.0,33.603,33.6117,33.603,33.603,84600.0
2014-08-08 11:15:00,38.36,38.41,38.35,38.41,44600.0,33.6117,33.6555,33.603,33.6555,44600.0
2014-08-08 11:20:00,38.41,38.42,38.38,38.38,57600.0,33.6555,33.6643,33.6292,33.6292,57600.0
2014-08-08 11:25:00,38.38,38.42,38.37,38.4,32000.0,33.6292,33.6643,33.6205,33.6468,32000.0
2014-08-08 11:30:00,38.4,38.43,38.39,38.43,33400.0,33.6468,33.6731,33.638,33.6731,33400.0
2014-08-08 11:35:00,38.43,38.43,38.4,38.41,30600.0,33.6731,33.6731,33.6468,33.6555,30600.0
2014-08-08 11:40:00,38.42,38.43,38.4,38.41,30200.0,33.6643,33.6731,33.6468,33.6555,30200.0
2014-08-08 11:45:00,38.41,38.43,38.41,38.42,23200.0,33.6555,33.6731,33.6555,33.6643,23200.0
2014-08-08 11:50:00,38.43,38.43,38.38,38.38,22400.0,33.6731,33.6731,33.6292,33.6292,22400.0
2014-08-08 11:55:00,38.38,38.43,38.38,38.41,35600.0,33.6292,33.6731,33.6292,33.6555,35600.0
2014-08-08 12:00:00,38.42,38.43,38.41,38.42,15800.0,33.6643,33.6731,33.6555,33.6643,15800.0
2014-08-08 12:05:00,38.42,38.43,38.34,38.34,59400.0,33.6643,33.6731,33.5942,33.5942,59400.0
2014-08-08 12:10:00,38.34,38.39,38.33,38.39,13800.0,33.5942,33.638,33.5854,33.638,13800.0
2014-08-08 12:15:00,38.41,38.41,38.36,38.37,17800.0,33.6555,33.6555,33.6117,33.6205,17800.0
2014-08-08 12:20:00,38.35,38.38,38.35,38.37,14800.0,33.603,33.6292,33.603,33.6205,14800.0
2014-08-08 12:25:00,38.37,38.37,38.31,38.33,27600.0,33.6205,33.6205,33.5679,33.5854,27600.0
2014-08-08 12:30:00,38.33,38.34,38.33,38.34,13200.0,33.5854,33.5942,33.5854,33.5942,13200.0
2014-08-08 12:35:00,38.34,38.37,38.32,38.34,35600.0,33.5942,33.6205,33.5767,33.5942,35600.0
2014-08-08 12:40:00,38.34,38.38,38.34,38.37,13000.0,33.5942,33.6292,33.5942,33.6205,13000.0
2014-08-08 12:45:00,38.37,38.38,38.35,38.38,10600.0,33.6205,33.6292,33.603,33.6292,10600.0
2014-08-08 12:50:00,38.38,38.4,38.35,38.35,18600.0,33.6292,33.6468,33.603,33.603,18600.0
2014-08-08 12:55:00,38.35,38.35,38.32,38.33,32800.0,33.603,33.603,33.5767,33.5854,32800.0
2014-08-08 13:00:00,38.32,38.35,38.32,38.35,35600.0,33.5767,33.603,33.5767,33.603,35600.0
2014-08-08 13:05:00,38.35,38.37,38.34,38.37,50200.0,33.603,33.6205,33.5942,33.6205,50200.0
2014-08-08 13:10:00,38.37,38.38,38.35,38.35,44000.0,33.6205,33.6292,33.603,33.603,44000.0
2014-08-08 13:15:00,38.36,38.41,38.35,38.41,101200.0,33.6117,33.6555,33.603,33.6555,101200.0
2014-08-08 13:20:00,38.42,38.48,38.42,38.48,28200.0,33.6643,33.7169,33.6643,33.7169,28200.0
2014-08-08 13:25:00,38.47,38.49,38.46,38.47,95200.0,33.7081,33.7256,33.6993,33.7081,95200.0
2014-08-08 13:30:00,38.47,38.48,38.43,38.44,43200.0,33.7081,33.7169,33.6731,33.6818,43200.0
2014-08-08 13:35:00,38.45,38.45,38.41,38.45,65400.0,33.6906,33.6906,33.6555,33.6906,65400.0
2014-08-08 13:40:00,38.45,38.47,38.43,38.46,54400.0,33.6906,33.7081,33.6731,33.6993,54400.0
2014-08-08 13:45:00,38.46,38.46,38.42,38.43,50600.0,33.6993,33.6993,33.6643,33.6731,50600.0
2014-08-08 13:50:00,38.43,38.44,38.41,38.41,46400.0,33.6731,33.6818,33.6555,33.6555,46400.0
2014-08-08 13:55:00,38.41,38.47,38.41,38.46,22400.0,33.6555,33.7081,33.6555,33.6993,22400.0
2014-08-08 14:00:00,38.46,38.48,38.44,38.45,64600.0,33.6993,33.7169,33.6818,33.6906,64600.0
2014-08-08 14:05:00,38.45,38.49,38.45,38.49,160200.0,33.6906,33.7256,33.6906,33.7256,160200.0
2014-08-08 14:10:00,38.49,38.49,38.46,38.46,39600.0,33.7256,33.7256,33.6993,33.6993,39600.0
2014-08-08 14:15:00,38.46,38.46,38.45,38.46,99000.0,33.6993,33.6993,33.6906,33.6993,99000.0
2014-08-08 14:20:00,38.47,38.47,38.45,38.46,38200.0,33.7081,33.7081,33.6906,33.6993,38200.0
2014-08-08 14:25:00,38.46,38.46,38.44,38.44,52600.0,33.6993,33.6993,33.6818,33.6818,52600.0
2014-08-08 14:30:00,38.44,38.45,38.43,38.43,63800.0,33.6818,33.6906,33.6731,33.6731,63800.0
2014-08-08 14:35:00,38.43,38.43,38.41,38.42,49800.0,33.6731,33.6731,33.6555,33.6643,49800.0
2014-08-08 14:40:00,38.41,38.42,38.39,38.4,125200.0,33.6555,33.6643,33.638,33.6468,125200.0
2014-08-08 14:45:00,38.41,38.47,38.41,38.46,124400.0,33.6555,33.7081,33.6555,33.6993,124400.0
2014-08-08 14:50:00,38.46,38.47,38.46,38.47,34800.0,33.6993,33.7081,33.6993,33.7081,34800.0
2014-08-08 14:55:00,38.47,38.47,38.45,38.46,29600.0,33.7081,33.7081,33.6906,33.6993,29600.0
2014-08-08 15:00:00,38.46,38.49,38.45,38.48,70000.0,33.6993,33.7256,33.6906,33.7169,70000.0
2014-08-08 15:05:00,38.49,38.51,38.49,38.51,28400.0,33.7256,33.7432,33.7256,33.7432,28400.0
2014-08-08 15:10:00,38.51,38.53,38.49,38.52,48200.0,33.7432,33.7607,33.7256,33.7519,48200.0
2014-08-08 15:15:00,38.52,38.52,38.49,38.5,43200.0,33.7519,33.7519,33.7256,33.7344,43200.0
2014-08-08 15:20:00,38.49,38.52,38.49,38.52,47600.0,33.7256,33.7519,33.7256,33.7519,47600.0
2014-08-08 15:25:00,38.52,38.52,38.51,38.51,62000.0,33.7519,33.7519,33.7432,33.7432,62000.0
2014-08-08 15:30:00,38.52,38.52,38.5,38.5,132600.0,33.7519,33.7519,33.7344,33.7344,132600.0
2014-08-08 15:35:00,38.51,38.52,38.49,38.52,168600.0,33.7432,33.7519,33.7256,33.7519,168600.0
2014-08-08 15:40:00,38.52,38.55,38.52,38.53,181600.0,33.7519,33.7782,33.7519,33.7607,181600.0
2014-08-08 15:45:00,38.54,38.55,38.52,38.52,132600.0,33.7694,33.7782,33.7519,33.7519,132600.0
2014-08-08 15:50:00,38.52,38.54,38.52,38.53,174600.0,33.7519,33.7694,33.7519,33.7607,174600.0
2014-08-08 15:55:00,38.53,38.55,38.52,38.52,467800.0,33.7607,33.7782,33.7519,33.7519,467800.0
2014-08-11 09:30:00,38.74,38.75,38.54,38.56,184800.0,33.9447,33.9534,33.7694,33.787,184800.0
2014-08-11 09:35:00,38.57,38.63,38.53,38.57,65600.0,33.7957,33.8483,33.7607,33.7957,65600.0
2014-08-11 09:40:00,38.58,38.6,38.53,38.56,62400.0,33.8045,33.822,33.7607,33.787,62400.0
2014-08-11 09:45:00,38.56,38.58,38.52,38.52,60200.0,33.787,33.8045,33.7519,33.7519,60200.0
2014-08-11 09:50:00,38.53,38.58,38.51,38.56,90600.0,33.7607,33.8045,33.7432,33.787,90600.0
2014-08-11 09:55:00,38.56,38.6,38.52,38.55,160000.0,33.787,33.822,33.7519,33.7782,160000.0
2014-08-11 10:00:00,38.55,38.66,38.54,38.65,133600.0,33.7782,33.8746,33.7694,33.8658,133600.0
2014-08-11 10:05:00,38.65,38.68,38.59,38.62,119000.0,33.8658,33.8921,33.8132,33.8395,119000.0
2014-08-11 10:10:00,38.62,38.62,38.57,38.57,61600.0,33.8395,33.8395,33.7957,33.7957,61600.0
2014-08-11 10:15:00,38.57,38.57,38.55,38.57,71200.0,33.7957,33.7957,33.7782,33.7957,71200.0
2014-08-11 10:20:00,38.57,38.59,38.53,38.53,102800.0,33.7957,33.8132,33.7607,33.7607,102800.0
2014-08-11 10:25:00,38.53,38.57,38.52,38.56,32000.0,33.7607,33.7957,33.7519,33.787,32000.0
2014-08-11 10:30:00,38.57,38.58,38.54,38.55,57400.0,33.7957,33.8045,33.7694,33.7782,57400.0
2014-08-11 10:35:00,38.55,38.58,38.55,38.56,101400.0,33.7782,33.8045,33.7782,33.787,101400.0
2014-08-11 10:40:00,38.56,38.57,38.54,38.55,106600.0,33.787,33.7957,33.7694,33.7782,106600.0
2014-08-11 10:45:00,38.55,38.56,38.52,38.55,41800.0,33.7782,33.787,33.7519,33.7782,41800.0
2014-08-11 10:50:00,38.55,38.56,38.52,38.56,49800.0,33.7782,33.787,33.7519,33.787,49800.0
2014-08-11 10:55:00,38.55,38.56,38.52,38.54,29000.0,33.7782,33.787,33.7519,33.7694,29000.0
2014-08-11 11:00:00,38.54,38.56,38.53,38.55,44600.0,33.7694,33.787,33.7607,33.7782,44600.0
2014-08-11 11:05:00,38.55,38.56,38.55,38.56,45400.0,33.7782,33.787,33.7782,33.787,45400.0
2014-08-11 11:10:00,38.56,38.56,38.55,38.56,95000.0,33.787,33.787,33.7782,33.787,95000.0
2014-08-11 11:15:00,38.56,38.57,38.55,38.56,113800.0,33.787,33.7957,33.7782,33.787,113800.0
2014-08-11 11:20:00,38.56,38.56,38.55,38.55,133600.0,33.787,33.787,33.7782,33.7782,133600.0
2014-08-11 11:25:00,38.55,38.56,38.55,38.56,54400.0,33.7782,33.787,33.7782,33.787,54400.0
2014-08-11 11:30:00,38.56,38.56,38.53,38.55,117200.0,33.787,33.787,33.7607,33.7782,117200.0
2014-08-11 11:35:00,38.55,38.56,38.52,38.52,44800.0,33.7782,33.787,33.7519,33.7519,44800.0
2014-08-11 11:40:00,38.53,38.55,38.52,38.54,73800.0,33.7607,33.7782,33.7519,33.7694,73800.0
2014-08-11 11:45:00,38.54,38.54,38.52,38.54,62800.0,33.7694,33.7694,33.7519,33.7694,62800.0
2014-08-11 11:50:00,38.54,38.54,38.53,38.53,64800.0,33.7694,33.7694,33.7607,33.7607,64800.0
2014-08-11 11:55:00,38.54,38.54,38.52,38.54,65600.0,33.7694,33.7694,33.7519,33.7694,65600.0
2014-08-11 12:00:00,38.54,38.54,38.51,38.51,51400.0,33.7694,33.7694,33.7432,33.7432,51400.0
2014-08-11 12:05:00,38.52,38.54,38.52,38.53,34200.0,33.7519,33.7694,33.7519,33.7607,34200.0
2014-08-11 12:10:00,38.54,38.54,38.52,38.52,40600.0,33.7694,33.7694,33.7519,33.7519,40600.0
2014-08-11 12:15:00,38.52,38.54,38.52,38.54,31000.0,33.7519,33.7694,33.7519,33.7694,31000.0
2014-08-11 12:20:00,38.54,38.54,38.53,38.54,114000.0,33.7694,33.7694,33.7607,33.7694,114000.0
2014-08-11 12:25:00,38.54,38.54,38.52,38.53,96600.0,33.7694,33.7694,33.7519,33.7607,96600.0
2014-08-11 12:30:00,38.54,38.59,38.53,38.58,154000.0,33.7694,33.8132,33.7607,33.8045,154000.0
2014-08-11 12:35:00,38.58,38.61,38.56,38.61,34200.0,33.8045,33.8308,33.787,33.8308,34200.0
2014-08-11 12:40:00,38.61,38.63,38.6,38.61,36200.0,33.8308,33.8483,33.822,33.8308,36200.0
2014-08-11 12:45:00,38.62,38.63,38.58,38.59,85400.0,33.8395,33.8483,33.8045,33.8132,85400.0
2014-08-11 12:50:00,38.59,38.59,38.52,38.52,187400.0,33.8132,33.8132,33.7519,33.7519,187400.0
2014-08-11 12:55:00,38.52,38.52,38.5,38.5,131600.0,33.7519,33.7519,33.7344,33.7344,131600.0
2014-08-11 13:00:00,38.5,38.52,38.49,38.5,70600.0,33.7344,33.7519,33.7256,33.7344,70600.0
2014-08-11 13:05:00,38.5,38.52,38.5,38.51,124200.0,33.7344,33.7519,33.7344,33.7432,124200.0
2014-08-11 13:10:00,38.51,38.52,38.5,38.51,51800.0,33.7432,33.7519,33.7344,33.7432,51800.0
2014-08-11 13:15:00,38.51,38.51,38.5,38.51,60800.0,33.7432,33.7432,33.7344,33.7432,60800.0
2014-08-11 13:20:00,38.51,38.51,38.5,38.51,65000.0,33.7432,33.7432,33.7344,33.7432,65000.0
2014-08-11 13:25:00,38.51,38.51,38.49,38.51,51600.0,33.7432,33.7432,33.7256,33.7432,51600.0
2014-08-11 13:30:00,38.51,38.51,38.5,38.51,105000.0,33.7432,33.7432,33.7344,33.7432,105000.0
2014-08-11 13:35:00,38.51,38.55,38.49,38.55,132400.0,33.7432,33.7782,33.7256,33.7782,132400.0
2014-08-11 13:40:00,38.55,38.61,38.54,38.6,111800.0,33.7782,33.8308,33.7694,33.822,111800.0
2014-08-11 13:45:00,38.6,38.62,38.58,38.62,32000.0,33.822,33.8395,33.8045,33.8395,32000.0
2014-08-11 13:50:00,38.62,38.63,38.58,38.63,50200.0,33.8395,33.8483,33.8045,33.8483,50200.0
2014-08-11 13:55:00,38.63,38.63,38.59,38.61,54000.0,33.8483,33.8483,33.8132,33.8308,54000.0
2014-08-11 14:00:00,38.6,38.63,38.59,38.63,72000.0,33.822,33.8483,33.8132,33.8483,72000.0
2014-08-11 14:05:00,38.63,38.67,38.63,38.67,33600.0,33.8483,33.8833,33.8483,33.8833,33600.0
2014-08-11 14:10:00,38.67,38.7,38.66,38.7,40000.0,33.8833,33.9096,33.8746,33.9096,40000.0
2014-08-11 14:15:00,38.7,38.74,38.7,38.72,64800.0,33.9096,33.9447,33.9096,33.9272,64800.0
2014-08-11 14:20:00,38.72,38.74,38.71,38.72,31600.0,33.9272,33.9447,33.9184,33.9272,31600.0
2014-08-11 14:25:00,38.72,38.73,38.7,38.71,57600.0,33.9272,33.9359,33.9096,33.9184,57600.0
2014-08-11 14:30:00,38.7,38.71,38.69,38.71,53800.0,33.9096,33.9184,33.9009,33.9184,53800.0
2014-08-11 14:35:00,38.71,38.71,38.7,38.71,31800.0,33.9184,33.9184,33.9096,33.9184,31800.0
2014-08-11 14:40:00,38.71,38.71,38.7,38.71,61400.0,33.9184,33.9184,33.9096,33.9184,61400.0
2014-08-11 14:45:00,38.71,38.71,38.69,38.71,85400.0,33.9184,33.9184,33.9009,33.9184,85400.0
2014-08-11 14:50:00,38.71,38.71,38.69,38.7,49000.0,33.9184,33.9184,33.9009,33.9096,49000.0
2014-08-11 14:55:00,38.7,38.71,38.7,38.7,60400.0,33.9096,33.9184,33.9096,33.9096,60400.0
2014-08-11 15:00:00,38.71,38.71,38.7,38.71,48600.0,33.9184,33.9184,33.9096,33.9184,48600.0
2014-08-11 15:05:00,38.71,38.71,38.7,38.71,72200.0,33.9184,33.9184,33.9096,33.9184,72200.0
2014-08-11 15:10:00,38.7,38.7,38.67,38.68,188400.0,33.9096,33.9096,33.8833,33.8921,188400.0
2014-08-11 15:15:00,38.68,38.69,38.65,38.66,74800.0,33.8921,33.9009,33.8658,33.8746,74800.0
2014-08-11 15:20:00,38.67,38.67,38.6,38.6,126000.0,33.8833,33.8833,33.822,33.822,126000.0
2014-08-11 15:25:00,38.61,38.62,38.55,38.55,167400.0,33.8308,33.8395,33.7782,33.7782,167400.0
2014-08-11 15:30:00,38.55,38.57,38.54,38.55,233000.0,33.7782,33.7957,33.7694,33.7782,233000.0
2014-08-11 15:35:00,38.55,38.59,38.54,38.58,227600.0,33.7782,33.8132,33.7694,33.8045,227600.0
2014-08-11 15:40:00,38.58,38.59,38.5,38.51,195600.0,33.8045,33.8132,33.7344,33.7432,195600.0
2014-08-11 15:45:00,38.51,38.52,38.49,38.51,195400.0,33.7432,33.7519,33.7256,33.7432,195400.0
2014-08-11 15:50:00,38.51,38.54,38.49,38.52,197000.0,33.7432,33.7694,33.7256,33.7519,197000.0
2014-08-11 15:55:00,38.52,38.54,38.52,38.52,163600.0,33.7519,33.7694,33.7519,33.7519,163600.0
2014-08-12 09:30:00,38.5,38.71,38.49,38.65,134200.0,33.7344,33.9184,33.7256,33.8658,134200.0
2014-08-12 09:35:00,38.64,38.67,38.58,38.6,93600.0,33.8571,33.8833,33.8045,33.822,93600.0
2014-08-12 09:40:00,38.6,38.63,38.6,38.6,88000.0,33.822,33.8483,33.822,33.822,88000.0
2014-08-12 09:45:00,38.61,38.63,38.58,38.59,116400.0,33.8308,33.8483,33.8045,33.8132,116400.0
2014-08-12 09:50:00,38.6,38.62,38.58,38.6,226000.0,33.822,33.8395,33.8045,33.822,226000.0
2014-08-12 09:55:00,38.61,38.69,38.6,38.66,244200.0,33.8308,33.9009,33.822,33.8746,244200.0
2014-08-12 10:00:00,38.65,38.66,38.62,38.65,95800.0,33.8658,33.8746,33.8395,33.8658,95800.0
2014-08-12 10:05:00,38.65,38.67,38.6,38.63,131200.0,33.8658,33.8833,33.822,33.8483,131200.0
2014-08-12 10:10:00,38.63,38.65,38.6,38.63,150400.0,33.8483,33.8658,33.822,33.8483,150400.0
2014-08-12 10:15:00,38.63,38.69,38.62,38.67,178400.0,33.8483,33.9009,33.8395,33.8833,178400.0
2014-08-12 10:20:00,38.67,38.72,38.66,38.7,118800.0,33.8833,33.9272,33.8746,33.9096,118800.0
2014-08-12 10:25:00,38.7,38.72,38.68,38.71,67600.0,33.9096,33.9272,33.8921,33.9184,67600.0
2014-08-12 10:30:00,38.71,38.71,38.68,38.7,90800.0,33.9184,33.9184,33.8921,33.9096,90800.0
2014-08-12 10:35:00,38.7,38.7,38.66,38.66,96000.0,33.9096,33.9096,33.8746,33.8746,96000.0
2014-08-12 10:40:00,38.66,38.69,38.65,38.66,133200.0,33.8746,33.9009,33.8658,33.8746,133200.0
2014-08-12 10:45:00,38.66,38.68,38.65,38.66,76200.0,33.8746,33.8921,33.8658,33.8746,76200.0
2014-08-12 10:50:00,38.66,38.67,38.63,38.65,304800.0,33.8746,33.8833,33.8483,33.8658,304800.0
2014-08-12 10:55:00,38.65,38.66,38.64,38.65,165000.0,33.8658,33.8746,33.8571,33.8658,165000.0
2014-08-12 11:00:00,38.65,38.65,38.59,38.62,363600.0,33.8658,33.8658,33.8132,33.8395,363600.0
2014-08-12 11:05:00,38.62,38.63,38.59,38.6,172400.0,33.8395,33.8483,33.8132,33.822,172400.0
2014-08-12 11:10:00,38.6,38.63,38.6,38.62,157200.0,33.822,33.8483,33.822,33.8395,157200.0
2014-08-12 11:15:00,38.62,38.63,38.57,38.6,91200.0,33.8395,33.8483,33.7957,33.822,91200.0
2014-08-12 11:20:00,38.6,38.61,38.58,38.58,66400.0,33.822,33.8308,33.8045,33.8045,66400.0
2014-08-12 11:25:00,38.58,38.61,38.58,38.61,134200.0,33.8045,33.8308,33.8045,33.8308,134200.0
2014-08-12 11:30:00,38.61,38.61,38.57,38.58,101200.0,33.8308,33.8308,33.7957,33.8045,101200.0
2014-08-12 11:35:00,38.58,38.59,38.57,38.58,33200.0,33.8045,33.8132,33.7957,33.8045,33200.0
2014-08-12 11:40:00,38.58,38.6,38.58,38.59,34400.0,33.8045,33.822,33.8045,33.8132,34400.0
2014-08-12 11:45:00,38.59,38.59,38.56,38.57,42000.0,33.8132,33.8132,33.787,33.7957,42000.0
2014-08-12 11:50:00,38.57,38.6,38.56,38.59,57200.0,33.7957,33.822,33.787,33.8132,57200.0
2014-08-12 11:55:00,38.59,38.59,38.57,38.58,66000.0,33.8132,33.8132,33.7957,33.8045,66000.0
2014-08-12 12:00:00,38.58,38.59,38.56,38.59,136000.0,33.8045,33.8132,33.787,33.8132,136000.0
2014-08-12 12:05:00,38.59,38.6,38.57,38.59,110200.0,33.8132,33.822,33.7957,33.8132,110200.0
2014-08-12 12:10:00,38.59,38.67,38.58,38.66,41000.0,33.8132,33.8833,33.8045,33.8746,41000.0
2014-08-12 12:15:00,38.66,38.66,38.6,38.6,60000.0,33.8746,33.8746,33.822,33.822,60000.0
2014-08-12 12:20:00,38.6,38.61,38.57,38.6,22000.0,33.822,33.8308,33.7957,33.822,22000.0
2014-08-12 12:25:00,38.6,38.63,38.58,38.58,39200.0,33.822,33.8483,33.8045,33.8045,39200.0
2014-08-12 12:30:00,38.57,38.59,38.56,38.58,42800.0,33.7957,33.8132,33.787,33.8045,42800.0
2014-08-12 12:35:00,38.58,38.62,38.58,38.6,50400.0,33.8045,33.8395,33.8045,33.822,50400.0
2014-08-12 12:40:00,38.6,38.63,38.58,38.61,56400.0,33.822,33.8483,33.8045,33.8308,56400.0
2014-08-12 12:45:00,38.6,38.65,38.6,38.64,38200.0,33.822,33.8658,33.822,33.8571,38200.0
2014-08-12 12:50:00,38.64,38.65,38.63,38.65,40800.0,33.8571,33.8658,33.8483,33.8658,40800.0
2014-08-12 12:55:00,38.65,38.67,38.64,38.66,65200.0,33.8658,33.8833,33.8571,33.8746,65200.0
2014-08-12 13:00:00,38.66,38.67,38.64,38.64,91800.0,33.8746,33.8833,33.8571,33.8571,91800.0
2014-08-12 13:05:00,38.65,38.66,38.64,38.66,104200.0,33.8658,33.8746,33.8571,33.8746,104200.0
2014-08-12 13:10:00,38.66,38.69,38.66,38.66,100400.0,33.8746,33.9009,33.8746,33.8746,100400.0
2014-08-12 13:15:00,38.66,38.66,38.63,38.63,30000.0,33.8746,33.8746,33.8483,33.8483,30000.0
2014-08-12 13:20:00,38.63,38.63,38.6,38.6,167800.0,33.8483,33.8483,33.822,33.822,167800.0
2014-08-12 13:25:00,38.6,38.62,38.6,38.62,47000.0,33.822,33.8395,33.822,33.8395,47000.0
2014-08-12 13:30:00,38.61,38.62,38.57,38.57,86400.0,33.8308,33.8395,33.7957,33.7957,86400.0
2014-08-12 13:35:00,38.58,38.58,38.52,38.52,99800.0,33.8045,33.8045,33.7519,33.7519,99800.0
2014-08-12 13:40:00,38.52,38.52,38.49,38.5,83000.0,33.7519,33.7519,33.7256,33.7344,83000.0
2014-08-12 13:45:00,38.5,38.51,38.47,38.51,84800.0,33.7344,33.7432,33.7081,33.7432,84800.0
2014-08-12 13:50:00,38.51,38.51,38.49,38.5,37200.0,33.7432,33.7432,33.7256,33.7344,37200.0
2014-08-12 13:55:00,38.5,38.5,38.48,38.49,44000.0,33.7344,33.7344,33.7169,33.7256,44000.0
2014-08-12 14:00:00,38.49,38.5,38.43,38.43,73200.0,33.7256,33.7344,33.6731,33.6731,73200.0
2014-08-12 14:05:00,38.43,38.43,38.38,38.42,60400.0,33.6731,33.6731,33.6292,33.6643,60400.0
2014-08-12 14:10:00,38.42,38.43,38.4,38.42,34000.0,33.6643,33.6731,33.6468,33.6643,34000.0
2014-08-12 14:15:00,38.42,38.46,38.42,38.46,93600.0,33.6643,33.6993,33.6643,33.6993,93600.0
2014-08-12 14:20:00,38.46,38.47,38.44,38.45,39000.0,33.6993,33.7081,33.6818,33.6906,39000.0
2014-08-12 14:25:00,38.45,38.47,38.41,38.42,48600.0,33.6906,33.7081,33.6555,33.6643,48600.0
2014-08-12 14:30:00,38.42,38.43,38.39,38.41,51200.0,33.6643,33.6731,33.638,33.6555,51200.0
2014-08-12 14:35:00,38.41,38.42,38.4,38.42,62800.0,33.6555,33.6643,33.6468,33.6643,62800.0
2014-08-12 14:40:00,38.42,38.44,38.41,38.43,52400.0,33.6643,33.6818,33.6555,33.6731,52400.0
2014-08-12 14:45:00,38.43,38.44,38.37,38.37,89600.0,33.6731,33.6818,33.6205,33.6205,89600.0
2014-08-12 14:50:00,38.38,38.38,38.35,38.35,98000.0,33.6292,33.6292,33.603,33.603,98000.0
2014-08-12 14:55:00,38.35,38.35,38.28,38.29,208600.0,33.603,33.603,33.5416,33.5504,208600.0
2014-08-12 15:00:00,38.29,38.31,38.24,38.26,275800.0,33.5504,33.5679,33.5066,33.5241,275800.0
2014-08-12 15:05:00,38.26,38.37,38.25,38.35,164000.0,33.5241,33.6205,33.5153,33.603,164000.0
2014-08-12 15:10:00,38.35,38.38,38.33,38.38,55200.0,33.603,33.6292,33.5854,33.6292,55200.0
2014-08-12 15:15:00,38.38,38.41,38.36,38.4,78000.0,33.6292,33.6555,33.6117,33.6468,78000.0
2014-08-12 15:20:00,38.4,38.4,38.37,38.4,87800.0,33.6468,33.6468,33.6205,33.6468,87800.0
2014-08-12 15:25:00,38.4,38.42,38.4,38.4,74200.0,33.6468,33.6643,33.6468,33.6468,74200.0
2014-08-12 15:30:00,38.4,38.4,38.38,38.39,67600.0,33.6468,33.6468,33.6292,33.638,67600.0
2014-08-12 15:35:00,38.38,38.42,38.38,38.42,109400.0,33.6292,33.6643,33.6292,33.6643,109400.0
2014-08-12 15:40:00,38.42,38.45,38.42,38.44,89200.0,33.6643,33.6906,33.6643,33.6818,89200.0
2014-08-12 15:45:00,38.44,38.44,38.41,38.42,170800.0,33.6818,33.6818,33.6555,33.6643,170800.0
2014-08-12 15:50:00,38.42,38.42,38.35,38.35,336400.0,33.6643,33.6643,33.603,33.603,336400.0
2014-08-12 15:55:00,38.35,38.37,38.34,38.36,224800.0,33.603,33.6205,33.5942,33.6117,224800.0
2014-08-13 09:30:00,38.54,38.54,38.41,38.45,97600.0,33.7694,33.7694,33.6555,33.6906,97600.0
2014-08-13 09:35:00,38.44,38.47,38.38,38.38,110400.0,33.6818,33.7081,33.6292,33.6292,110400.0
2014-08-13 09:40:00,38.4,38.41,38.35,38.37,51800.0,33.6468,33.6555,33.603,33.6205,51800.0
2014-08-13 09:45:00,38.37,38.44,38.36,38.43,112400.0,33.6205,33.6818,33.6117,33.6731,112400.0
2014-08-13 09:50:00,38.41,38.43,38.35,38.35,49600.0,33.6555,33.6731,33.603,33.603,49600.0
2014-08-13 09:55:00,38.35,38.36,38.28,38.29,50600.0,33.603,33.6117,33.5416,33.5504,50600.0
2014-08-13 10:00:00,38.28,38.38,38.28,38.38,51200.0,33.5416,33.6292,33.5416,33.6292,51200.0
2014-08-13 10:05:00,38.38,38.41,38.34,38.35,45200.0,33.6292,33.6555,33.5942,33.603,45200.0
2014-08-13 10:10:00,38.35,38.37,38.27,38.27,52000.0,33.603,33.6205,33.5329,33.5329,52000.0
2014-08-13 10:15:00,38.27,38.33,38.27,38.3,59000.0,33.5329,33.5854,33.5329,33.5591,59000.0
2014-08-13 10:20:00,38.3,38.34,38.29,38.32,36600.0,33.5591,33.5942,33.5504,33.5767,36600.0
2014-08-13 10:25:00,38.32,38.32,38.27,38.31,22600.0,33.5767,33.5767,33.5329,33.5679,22600.0
2014-08-13 10:30:00,38.31,38.35,38.3,38.35,71800.0,33.5679,33.603,33.5591,33.603,71800.0
2014-08-13 10:35:00,38.35,38.4,38.35,38.4,58800.0,33.603,33.6468,33.603,33.6468,58800.0
2014-08-13 10:40:00,38.4,38.42,38.37,38.38,44800.0,33.6468,33.6643,33.6205,33.6292,44800.0
2014-08-13 10:45:00,38.39,38.43,38.38,38.43,28200.0,33.638,33.6731,33.6292,33.6731,28200.0
2014-08-13 10:50:00,38.43,38.52,38.43,38.5,44200.0,33.6731,33.7519,33.6731,33.7344,44200.0
2014-08-13 10:55:00,38.51,38.56,38.51,38.54,39200.0,33.7432,33.787,33.7432,33.7694,39200.0
2014-08-13 11:00:00,38.55,38.62,38.55,38.6,38600.0,33.7782,33.8395,33.7782,33.822,38600.0
2014-08-13 11:05:00,38.6,38.69,38.6,38.69,26000.0,33.822,33.9009,33.822,33.9009,26000.0
2014-08-13 11:10:00,38.7,38.73,38.68,38.71,37400.0,33.9096,33.9359,33.8921,33.9184,37400.0
2014-08-13 11:15:00,38.71,38.72,38.68,38.72,71800.0,33.9184,33.9272,33.8921,33.9272,71800.0
2014-08-13 11:20:00,38.72,38.74,38.71,38.74,50400.0,33.9272,33.9447,33.9184,33.9447,50400.0
2014-08-13 11:25:00,38.74,38.78,38.74,38.77,101600.0,33.9447,33.9797,33.9447,33.971,101600.0
2014-08-13 11:30:00,38.77,38.82,38.77,38.81,64400.0,33.971,34.0148,33.971,34.006,64400.0
2014-08-13 11:35:00,38.81,38.84,38.81,38.81,57600.0,34.006,34.0323,34.006,34.006,57600.0
2014-08-13 11:40:00,38.81,38.83,38.8,38.82,47200.0,34.006,34.0235,33.9973,34.0148,47200.0
2014-08-13 11:45:00,38.82,38.9,38.82,38.88,205800.0,34.0148,34.0849,34.0148,34.0674,205800.0
2014-08-13 11:50:00,38.88,38.88,38.8,38.81,62000.0,34.0674,34.0674,33.9973,34.006,62000.0
2014-08-13 11:55:00,38.82,38.83,38.79,38.8,35200.0,34.0148,34.0235,33.9885,33.9973,35200.0
2014-08-13 12:00:00,38.8,38.81,38.76,38.76,51400.0,33.9973,34.006,33.9622,33.9622,51400.0
2014-08-13 12:05:00,38.77,38.77,38.7,38.71,72000.0,33.971,33.971,33.9096,33.9184,72000.0
2014-08-13 12:10:00,38.71,38.74,38.69,38.69,119000.0,33.9184,33.9447,33.9009,33.9009,119000.0
2014-08-13 12:15:00,38.69,38.74,38.66,38.68,183400.0,33.9009,33.9447,33.8746,33.8921,183400.0
2014-08-13 12:20:00,38.68,38.69,38.66,38.68,53000.0,33.8921,33.9009,33.8746,33.8921,53000.0
2014-08-13 12:25:00,38.68,38.68,38.63,38.64,133000.0,33.8921,33.8921,33.8483,33.8571,133000.0
2014-08-13 12:30:00,38.63,38.71,38.63,38.66,91000.0,33.8483,33.9184,33.8483,33.8746,91000.0
2014-08-13 12:35:00,38.66,38.66,38.62,38.65,44600.0,33.8746,33.8746,33.8395,33.8658,44600.0
2014-08-13 12:40:00,38.65,38.66,38.63,38.63,26400.0,33.8658,33.8746,33.8483,33.8483,26400.0
2014-08-13 12:45:00,38.63,38.7,38.63,38.68,52200.0,33.8483,33.9096,33.8483,33.8921,52200.0
2014-08-13 12:50:00,38.68,38.7,38.66,38.66,40600.0,33.8921,33.9096,33.8746,33.8746,40600.0
2014-08-13 12:55:00,38.66,38.69,38.65,38.67,42200.0,33.8746,33.9009,33.8658,33.8833,42200.0
2014-08-13 13:00:00,38.67,38.68,38.64,38.65,63000.0,33.8833,33.8921,33.8571,33.8658,63000.0
2014-08-13 13:05:00,38.66,38.67,38.65,38.65,49000.0,33.8746,33.8833,33.8658,33.8658,49000.0
2014-08-13 13:10:00,38.65,38.66,38.64,38.64,25400.0,33.8658,33.8746,33.8571,33.8571,25400.0
2014-08-13 13:15:00,38.65,38.66,38.64,38.66,23200.0,33.8658,33.8746,33.8571,33.8746,23200.0
2014-08-13 13:20:00,38.66,38.68,38.66,38.67,46200.0,33.8746,33.8921,33.8746,33.8833,46200.0
2014-08-13 13:25:00,38.67,38.67,38.65,38.67,40400.0,33.8833,33.8833,33.8658,33.8833,40400.0
2014-08-13 13:30:00,38.67,38.69,38.67,38.67,34800.0,33.8833,33.9009,33.8833,33.8833,34800.0
2014-08-13 13:35:00,38.67,38.71,38.67,38.71,40600.0,33.8833,33.9184,33.8833,33.9184,40600.0
2014-08-13 13:40:00,38.71,38.73,38.71,38.72,22200.0,33.9184,33.9359,33.9184,33.9272,22200.0
2014-08-13 13:45:00,38.71,38.74,38.71,38.73,34600.0,33.9184,33.9447,33.9184,33.9359,34600.0
2014-08-13 13:50:00,38.73,38.73,38.71,38.71,25200.0,33.9359,33.9359,33.9184,33.9184,25200.0
2014-08-13 13:55:00,38.71,38.72,38.66,38.66,52200.0,33.9184,33.9272,33.8746,33.8746,52200.0
2014-08-13 14:00:00,38.66,38.71,38.64,38.7,50600.0,33.8746,33.9184,33.8571,33.9096,50600.0
2014-08-13 14:05:00,38.7,38.71,38.67,38.7,36400.0,33.9096,33.9184,33.8833,33.9096,36400.0
2014-08-13 14:10:00,38.7,38.71,38.69,38.7,35400.0,33.9096,33.9184,33.9009,33.9096,35400.0
2014-08-13 14:15:00,38.7,38.71,38.69,38.7,26800.0,33.9096,33.9184,33.9009,33.9096,26800.0
2014-08-13 14:20:00,38.69,38.69,38.65,38.65,41000.0,33.9009,33.9009,33.8658,33.8658,41000.0
2014-08-13 14:25:00,38.65,38.67,38.65,38.66,48600.0,33.8658,33.8833,33.8658,33.8746,48600.0
2014-08-13 14:30:00,38.66,38.67,38.62,38.63,72400.0,33.8746,33.8833,33.8395,33.8483,72400.0
2014-08-13 14:35:00,38.62,38.64,38.62,38.63,47600.0,33.8395,33.8571,33.8395,33.8483,47600.0
2014-08-13 14:40:00,38.63,38.65,38.62,38.63,44200.0,33.8483,33.8658,33.8395,33.8483,44200.0
2014-08-13 14:45:00,38.64,38.65,38.62,38.63,34600.0,33.8571,33.8658,33.8395,33.8483,34600.0
2014-08-13 14:50:00,38.63,38.65,38.63,38.65,34000.0,33.8483,33.8658,33.8483,33.8658,34000.0
2014-08-13 14:55:00,38.65,38.66,38.64,38.65,65600.0,33.8658,33.8746,33.8571,33.8658,65600.0
2014-08-13 15:00:00,38.65,38.66,38.63,38.65,61800.0,33.8658,33.8746,33.8483,33.8658,61800.0
2014-08-13 15:05:00,38.65,38.66,38.63,38.63,66000.0,33.8658,33.8746,33.8483,33.8483,66000.0
2014-08-13 15:10:00,38.63,38.63,38.6,38.6,54400.0,33.8483,33.8483,33.822,33.822,54400.0
2014-08-13 15:15:00,38.6,38.61,38.59,38.61,38600.0,33.822,33.8308,33.8132,33.8308,38600.0
2014-08-13 15:20:00,38.61,38.63,38.6,38.63,39200.0,33.8308,33.8483,33.822,33.8483,39200.0
2014-08-13 15:25:00,38.63,38.65,38.62,38.63,128000.0,33.8483,33.8658,33.8395,33.8483,128000.0
2014-08-13 15:30:00,38.63,38.63,38.62,38.63,51000.0,33.8483,33.8483,33.8395,33.8483,51000.0
2014-08-13 15:35:00,38.63,38.64,38.62,38.63,74800.0,33.8483,33.8571,33.8395,33.8483,74800.0
2014-08-13 15:40:00,38.63,38.67,38.63,38.66,147000.0,33.8483,33.8833,33.8483,33.8746,147000.0
2014-08-13 15:45:00,38.66,38.68,38.65,38.65,140800.0,33.8746,33.8921,33.8658,33.8658,140800.0
2014-08-13 15:50:00,38.66,38.67,38.65,38.67,130800.0,33.8746,33.8833,33.8658,33.8833,130800.0
2014-08-13 15:55:00,38.67,38.68,38.62,38.63,424800.0,33.8833,33.8921,33.8395,33.8483,424800.0
2014-08-14 09:30:00,38.76,38.91,38.65,38.85,123800.0,33.9622,34.0936,33.8658,34.0411,123800.0
2014-08-14 09:35:00,38.85,38.88,38.78,38.8,63600.0,34.0411,34.0674,33.9797,33.9973,63600.0
2014-08-14 09:40:00,38.8,38.8,38.71,38.77,75600.0,33.9973,33.9973,33.9184,33.971,75600.0
2014-08-14 09:45:00,38.77,38.82,38.72,38.73,64200.0,33.971,34.0148,33.9272,33.9359,64200.0
2014-08-14 09:50:00,38.74,38.74,38.61,38.62,86400.0,33.9447,33.9447,33.8308,33.8395,86400.0
2014-08-14 09:55:00,38.63,38.66,38.62,38.62,42000.0,33.8483,33.8746,33.8395,33.8395,42000.0
2014-08-14 10:00:00,38.63,38.7,38.6,38.69,39600.0,33.8483,33.9096,33.822,33.9009,39600.0
2014-08-14 10:05:00,38.69,38.74,38.67,38.69,32400.0,33.9009,33.9447,33.8833,33.9009,32400.0
2014-08-14 10:10:00,38.69,38.72,38.68,38.72,19400.0,33.9009,33.9272,33.8921,33.9272,19400.0
2014-08-14 10:15:00,38.73,38.73,38.67,38.68,55400.0,33.9359,33.9359,33.8833,33.8921,55400.0
2014-08-14 10:20:00,38.69,38.72,38.66,38.66,22200.0,33.9009,33.9272,33.8746,33.8746,22200.0
2014-08-14 10:25:00,38.66,38.66,38.62,38.63,52400.0,33.8746,33.8746,33.8395,33.8483,52400.0
2014-08-14 10:30:00,38.63,38.66,38.62,38.62,41600.0,33.8483,33.8746,33.8395,33.8395,41600.0
2014-08-14 10:35:00,38.62,38.63,38.57,38.58,60600.0,33.8395,33.8483,33.7957,33.8045,60600.0
2014-08-14 10:40:00,38.58,38.63,38.57,38.63,37400.0,33.8045,33.8483,33.7957,33.8483,37400.0
2014-08-14 10:45:00,38.62,38.63,38.6,38.6,14800.0,33.8395,33.8483,33.822,33.822,14800.0
2014-08-14 10:50:00,38.6,38.6,38.55,38.56,29200.0,33.822,33.822,33.7782,33.787,29200.0
2014-08-14 10:55:00,38.56,38.6,38.56,38.58,24000.0,33.787,33.822,33.787,33.8045,24000.0
2014-08-14 11:00:00,38.59,38.59,38.55,38.57,18600.0,33.8132,33.8132,33.7782,33.7957,18600.0
2014-08-14 11:05:00,38.58,38.59,38.55,38.59,78400.0,33.8045,33.8132,33.7782,33.8132,78400.0
2014-08-14 11:10:00,38.59,38.6,38.52,38.53,94000.0,33.8132,33.822,33.7519,33.7607,94000.0
2014-08-14 11:15:00,38.53,38.54,38.49,38.52,64800.0,33.7607,33.7694,33.7256,33.7519,64800.0
2014-08-14 11:20:00,38.52,38.56,38.51,38.54,44200.0,33.7519,33.787,33.7432,33.7694,44200.0
2014-08-14 11:25:00,38.54,38.54,38.48,38.5,29800.0,33.7694,33.7694,33.7169,33.7344,29800.0
2014-08-14 11:30:00,38.52,38.52,38.49,38.52,45400.0,33.7519,33.7519,33.7256,33.7519,45400.0
2014-08-14 11:35:00,38.5,38.51,38.49,38.5,49800.0,33.7344,33.7432,33.7256,33.7344,49800.0
2014-08-14 11:40:00,38.51,38.56,38.5,38.55,19200.0,33.7432,33.787,33.7344,33.7782,19200.0
2014-08-14 11:45:00,38.57,38.58,38.55,38.56,23200.0,33.7957,33.8045,33.7782,33.787,23200.0
2014-08-14 11:50:00,38.57,38.6,38.57,38.6,20600.0,33.7957,33.822,33.7957,33.822,20600.0
2014-08-14 11:55:00,38.6,38.63,38.6,38.63,13000.0,33.822,33.8483,33.822,33.8483,13000.0
2014-08-14 12:00:00,38.63,38.63,38.62,38.62,16800.0,33.8483,33.8483,33.8395,33.8395,16800.0
2014-08-14 12:05:00,38.61,38.61,38.59,38.59,17600.0,33.8308,33.8308,33.8132,33.8132,17600.0
2014-08-14 12:10:00,38.59,38.6,38.59,38.59,15600.0,33.8132,33.822,33.8132,33.8132,15600.0
2014-08-14 12:15:00,38.6,38.6,38.59,38.59,18400.0,33.822,33.822,33.8132,33.8132,18400.0
2014-08-14 12:20:00,38.59,38.6,38.58,38.6,17000.0,33.8132,33.822,33.8045,33.822,17000.0
2014-08-14 12:25:00,38.6,38.6,38.59,38.6,27400.0,33.822,33.822,33.8132,33.822,27400.0
2014-08-14 12:30:00,38.6,38.6,38.56,38.57,37000.0,33.822,33.822,33.787,33.7957,37000.0
2014-08-14 12:35:00,38.57,38.58,38.52,38.55,34200.0,33.7957,33.8045,33.7519,33.7782,34200.0
2014-08-14 12:40:00,38.55,38.56,38.54,38.56,19600.0,33.7782,33.787,33.7694,33.787,19600.0
2014-08-14 12:45:00,38.56,38.56,38.53,38.55,20800.0,33.787,33.787,33.7607,33.7782,20800.0
2014-08-14 12:50:00,38.56,38.57,38.54,38.55,29400.0,33.787,33.7957,33.7694,33.7782,29400.0
2014-08-14 12:55:00,38.55,38.56,38.54,38.55,14000.0,33.7782,33.787,33.7694,33.7782,14000.0
2014-08-14 13:00:00,38.55,38.56,38.53,38.56,30400.0,33.7782,33.787,33.7607,33.787,30400.0
2014-08-14 13:05:00,38.56,38.56,38.52,38.54,23400.0,33.787,33.787,33.7519,33.7694,23400.0
2014-08-14 13:10:00,38.55,38.56,38.55,38.56,31800.0,33.7782,33.787,33.7782,33.787,31800.0
2014-08-14 13:15:00,38.56,38.56,38.53,38.53,47600.0,33.787,33.787,33.7607,33.7607,47600.0
2014-08-14 13:20:00,38.54,38.54,38.52,38.52,26800.0,33.7694,33.7694,33.7519,33.7519,26800.0
2014-08-14 13:25:00,38.52,38.53,38.51,38.52,29800.0,33.7519,33.7607,33.7432,33.7519,29800.0
2014-08-14 13:30:00,38.52,38.53,38.51,38.52,24400.0,33.7519,33.7607,33.7432,33.7519,24400.0
2014-08-14 13:35:00,38.52,38.54,38.52,38.52,29600.0,33.7519,33.7694,33.7519,33.7519,29600.0
2014-08-14 13:40:00,38.52,38.54,38.51,38.52,33000.0,33.7519,33.7694,33.7432,33.7519,33000.0
2014-08-14 13:45:00,38.52,38.54,38.51,38.54,25600.0,33.7519,33.7694,33.7432,33.7694,25600.0
2014-08-14 13:50:00,38.53,38.53,38.51,38.52,33800.0,33.7607,33.7607,33.7432,33.7519,33800.0
2014-08-14 13:55:00,38.52,38.52,38.49,38.52,25400.0,33.7519,33.7519,33.7256,33.7519,25400.0
2014-08-14 14:00:00,38.52,38.54,38.49,38.51,39600.0,33.7519,33.7694,33.7256,33.7432,39600.0
2014-08-14 14:05:00,38.51,38.55,38.51,38.54,70000.0,33.7432,33.7782,33.7432,33.7694,70000.0
2014-08-14 14:10:00,38.54,38.55,38.53,38.54,32600.0,33.7694,33.7782,33.7607,33.7694,32600.0
2014-08-14 14:15:00,38.54,38.54,38.51,38.53,18200.0,33.7694,33.7694,33.7432,33.7607,18200.0
2014-08-14 14:20:00,38.53,38.55,38.53,38.54,22600.0,33.7607,33.7782,33.7607,33.7694,22600.0
2014-08-14 14:25:00,38.55,38.55,38.54,38.54,44200.0,33.7782,33.7782,33.7694,33.7694,44200.0
2014-08-14 14:30:00,38.55,38.56,38.52,38.54,42800.0,33.7782,33.787,33.7519,33.7694,42800.0
2014-08-14 14:35:00,38.55,38.55,38.53,38.54,18400.0,33.7782,33.7782,33.7607,33.7694,18400.0
2014-08-14 14:40:00,38.54,38.58,38.54,38.58,20000.0,33.7694,33.8045,33.7694,33.8045,20000.0
2014-08-14 14:45:00,38.58,38.59,38.56,38.57,35000.0,33.8045,33.8132,33.787,33.7957,35000.0
2014-08-14 14:50:00,38.58,38.59,38.57,38.57,53000.0,33.8045,33.8132,33.7957,33.7957,53000.0
2014-08-14 14:55:00,38.57,38.59,38.57,38.59,32200.0,33.7957,33.8132,33.7957,33.8132,32200.0
2014-08-14 15:00:00,38.58,38.59,38.58,38.58,64000.0,33.8045,33.8132,33.8045,33.8045,64000.0
2014-08-14 15:05:00,38.58,38.61,38.58,38.6,25600.0,33.8045,33.8308,33.8045,33.822,25600.0
2014-08-14 15:10:00,38.6,38.62,38.6,38.6,28600.0,33.822,33.8395,33.822,33.822,28600.0
2014-08-14 15:15:00,38.6,38.63,38.6,38.62,53800.0,33.822,33.8483,33.822,33.8395,53800.0
2014-08-14 15:20:00,38.62,38.62,38.61,38.62,28400.0,33.8395,33.8395,33.8308,33.8395,28400.0
2014-08-14 15:25:00,38.62,38.62,38.6,38.61,41400.0,33.8395,33.8395,33.822,33.8308,41400.0
2014-08-14 15:30:00,38.61,38.63,38.6,38.6,41800.0,33.8308,33.8483,33.822,33.822,41800.0
2014-08-14 15:35:00,38.61,38.62,38.6,38.61,59000.0,33.8308,33.8395,33.822,33.8308,59000.0
2014-08-14 15:40:00,38.61,38.62,38.59,38.6,70200.0,33.8308,33.8395,33.8132,33.822,70200.0
2014-08-14 15:45:00,38.6,38.62,38.6,38.61,67600.0,33.822,33.8395,33.822,33.8308,67600.0
2014-08-14 15:50:00,38.61,38.64,38.6,38.63,85000.0,33.8308,33.8571,33.822,33.8483,85000.0
2014-08-14 15:55:00,38.63,38.66,38.63,38.65,159200.0,33.8483,33.8746,33.8483,33.8658,159200.0
2014-08-15 09:30:00,38.86,38.9,38.78,38.82,500800.0,34.0498,34.0849,33.9797,34.0148,500800.0
2014-08-15 09:35:00,38.82,38.82,38.75,38.8,60800.0,34.0148,34.0148,33.9534,33.9973,60800.0
2014-08-15 09:40:00,38.79,38.87,38.79,38.84,87400.0,33.9885,34.0586,33.9885,34.0323,87400.0
2014-08-15 09:45:00,38.84,38.87,38.81,38.85,62400.0,34.0323,34.0586,34.006,34.0411,62400.0
2014-08-15 09:50:00,38.85,38.87,38.83,38.84,64000.0,34.0411,34.0586,34.0235,34.0323,64000.0
2014-08-15 09:55:00,38.83,38.98,38.82,38.97,82200.0,34.0235,34.155,34.0148,34.1462,82200.0
2014-08-15 10:00:00,38.97,39.0,38.93,38.96,78600.0,34.1462,34.1725,34.1112,34.1374,78600.0
2014-08-15 10:05:00,38.96,38.97,38.9,38.9,68200.0,34.1374,34.1462,34.0849,34.0849,68200.0
2014-08-15 10:10:00,38.9,38.91,38.83,38.84,67400.0,34.0849,34.0936,34.0235,34.0323,67400.0
2014-08-15 10:15:00,38.83,38.87,38.8,38.83,54600.0,34.0235,34.0586,33.9973,34.0235,54600.0
2014-08-15 10:20:00,38.83,38.86,38.83,38.86,33400.0,34.0235,34.0498,34.0235,34.0498,33400.0
2014-08-15 10:25:00,38.87,38.88,38.83,38.84,34000.0,34.0586,34.0674,34.0235,34.0323,34000.0
2014-08-15 10:30:00,38.85,38.85,38.81,38.82,28400.0,34.0411,34.0411,34.006,34.0148,28400.0
2014-08-15 10:35:00,38.82,38.82,38.79,38.79,19200.0,34.0148,34.0148,33.9885,33.9885,19200.0
2014-08-15 10:40:00,38.8,38.8,38.63,38.66,87200.0,33.9973,33.9973,33.8483,33.8746,87200.0
2014-08-15 10:45:00,38.65,38.67,38.57,38.59,76000.0,33.8658,33.8833,33.7957,33.8132,76000.0
2014-08-15 10:50:00,38.59,38.6,38.5,38.53,67400.0,33.8132,33.822,33.7344,33.7607,67400.0
2014-08-15 10:55:00,38.51,38.57,38.41,38.57,76800.0,33.7432,33.7957,33.6555,33.7957,76800.0
2014-08-15 11:00:00,38.56,38.57,38.48,38.49,39600.0,33.787,33.7957,33.7169,33.7256,39600.0
2014-08-15 11:05:00,38.49,38.52,38.45,38.49,25600.0,33.7256,33.7519,33.6906,33.7256,25600.0
2014-08-15 11:10:00,38.49,38.53,38.47,38.49,27000.0,33.7256,33.7607,33.7081,33.7256,27000.0
2014-08-15 11:15:00,38.49,38.52,38.47,38.48,21400.0,33.7256,33.7519,33.7081,33.7169,21400.0
2014-08-15 11:20:00,38.49,38.51,38.46,38.48,29600.0,33.7256,33.7432,33.6993,33.7169,29600.0
2014-08-15 11:25:00,38.48,38.5,38.45,38.46,33800.0,33.7169,33.7344,33.6906,33.6993,33800.0
2014-08-15 11:30:00,38.45,38.47,38.42,38.42,50600.0,33.6906,33.7081,33.6643,33.6643,50600.0
2014-08-15 11:35:00,38.43,38.46,38.38,38.43,68400.0,33.6731,33.6993,33.6292,33.6731,68400.0
2014-08-15 11:40:00,38.42,38.42,38.38,38.41,69800.0,33.6643,33.6643,33.6292,33.6555,69800.0
2014-08-15 11:45:00,38.42,38.42,38.38,38.38,23600.0,33.6643,33.6643,33.6292,33.6292,23600.0
2014-08-15 11:50:00,38.4,38.4,38.29,38.3,39000.0,33.6468,33.6468,33.5504,33.5591,39000.0
2014-08-15 11:55:00,38.3,38.32,38.24,38.31,25400.0,33.5591,33.5767,33.5066,33.5679,25400.0
2014-08-15 12:00:00,38.31,38.31,38.27,38.31,22400.0,33.5679,33.5679,33.5329,33.5679,22400.0
2014-08-15 12:05:00,38.31,38.34,38.28,38.34,40600.0,33.5679,33.5942,33.5416,33.5942,40600.0
2014-08-15 12:10:00,38.33,38.34,38.31,38.31,15000.0,33.5854,33.5942,33.5679,33.5679,15000.0
2014-08-15 12:15:00,38.3,38.32,38.29,38.31,29400.0,33.5591,33.5767,33.5504,33.5679,29400.0
2014-08-15 12:20:00,38.3,38.3,38.26,38.3,29000.0,33.5591,33.5591,33.5241,33.5591,29000.0
2014-08-15 12:25:00,38.31,38.36,38.31,38.36,29000.0,33.5679,33.6117,33.5679,33.6117,29000.0
2014-08-15 12:30:00,38.35,38.37,38.33,38.34,27600.0,33.603,33.6205,33.5854,33.5942,27600.0
2014-08-15 12:35:00,38.33,38.37,38.33,38.35,23200.0,33.5854,33.6205,33.5854,33.603,23200.0
2014-08-15 12:40:00,38.37,38.39,38.36,38.39,25200.0,33.6205,33.638,33.6117,33.638,25200.0
2014-08-15 12:45:00,38.4,38.41,38.37,38.38,25000.0,33.6468,33.6555,33.6205,33.6292,25000.0
2014-08-15 12:50:00,38.4,38.45,38.38,38.43,15200.0,33.6468,33.6906,33.6292,33.6731,15200.0
2014-08-15 12:55:00,38.44,38.47,38.43,38.43,20000.0,33.6818,33.7081,33.6731,33.6731,20000.0
2014-08-15 13:00:00,38.43,38.43,38.39,38.39,14400.0,33.6731,33.6731,33.638,33.638,14400.0
2014-08-15 13:05:00,38.4,38.46,38.4,38.45,15400.0,33.6468,33.6993,33.6468,33.6906,15400.0
2014-08-15 13:10:00,38.45,38.47,38.44,38.46,17200.0,33.6906,33.7081,33.6818,33.6993,17200.0
2014-08-15 13:15:00,38.45,38.46,38.44,38.45,20600.0,33.6906,33.6993,33.6818,33.6906,20600.0
2014-08-15 13:20:00,38.44,38.45,38.42,38.43,21800.0,33.6818,33.6906,33.6643,33.6731,21800.0
2014-08-15 13:25:00,38.43,38.43,38.42,38.43,10200.0,33.6731,33.6731,33.6643,33.6731,10200.0
2014-08-15 13:30:00,38.43,38.43,38.36,38.38,20200.0,33.6731,33.6731,33.6117,33.6292,20200.0
2014-08-15 13:35:00,38.38,38.38,38.34,38.35,27000.0,33.6292,33.6292,33.5942,33.603,27000.0
2014-08-15 13:40:00,38.35,38.38,38.35,38.38,17800.0,33.603,33.6292,33.603,33.6292,17800.0
2014-08-15 13:45:00,38.37,38.39,38.37,38.38,19000.0,33.6205,33.638,33.6205,33.6292,19000.0
2014-08-15 13:50:00,38.38,38.38,38.33,38.34,27000.0,33.6292,33.6292,33.5854,33.5942,27000.0
2014-08-15 13:55:00,38.35,38.35,38.32,38.33,22400.0,33.603,33.603,33.5767,33.5854,22400.0
2014-08-15 14:00:00,38.32,38.33,38.3,38.33,57800.0,33.5767,33.5854,33.5591,33.5854,57800.0
2014-08-15 14:05:00,38.33,38.36,38.33,38.35,24000.0,33.5854,33.6117,33.5854,33.603,24000.0
2014-08-15 14:10:00,38.35,38.38,38.35,38.35,21800.0,33.603,33.6292,33.603,33.603,21800.0
2014-08-15 14:15:00,38.35,38.38,38.34,38.37,17400.0,33.603,33.6292,33.5942,33.6205,17400.0
2014-08-15 14:20:00,38.37,38.38,38.35,38.38,57000.0,33.6205,33.6292,33.603,33.6292,57000.0
2014-08-15 14:25:00,38.38,38.44,38.38,38.43,28600.0,33.6292,33.6818,33.6292,33.6731,28600.0
2014-08-15 14:30:00,38.45,38.47,38.43,38.43,30600.0,33.6906,33.7081,33.6731,33.6731,30600.0
2014-08-15 14:35:00,38.43,38.46,38.43,38.45,15000.0,33.6731,33.6993,33.6731,33.6906,15000.0
2014-08-15 14:40:00,38.46,38.48,38.42,38.42,100600.0,33.6993,33.7169,33.6643,33.6643,100600.0
2014-08-15 14:45:00,38.42,38.47,38.4,38.47,61600.0,33.6643,33.7081,33.6468,33.7081,61600.0
2014-08-15 14:50:00,38.46,38.48,38.46,38.48,13200.0,33.6993,33.7169,33.6993,33.7169,13200.0
2014-08-15 14:55:00,38.48,38.49,38.45,38.46,35600.0,33.7169,33.7256,33.6906,33.6993,35600.0
2014-08-15 15:00:00,38.46,38.47,38.44,38.44,26600.0,33.6993,33.7081,33.6818,33.6818,26600.0
2014-08-15 15:05:00,38.44,38.47,38.43,38.46,47000.0,33.6818,33.7081,33.6731,33.6993,47000.0
2014-08-15 15:10:00,38.46,38.48,38.45,38.48,28000.0,33.6993,33.7169,33.6906,33.7169,28000.0
2014-08-15 15:15:00,38.48,38.48,38.45,38.47,37600.0,33.7169,33.7169,33.6906,33.7081,37600.0
2014-08-15 15:20:00,38.47,38.48,38.46,38.46,38400.0,33.7081,33.7169,33.6993,33.6993,38400.0
2014-08-15 15:25:00,38.46,38.48,38.46,38.47,36600.0,33.6993,33.7169,33.6993,33.7081,36600.0
2014-08-15 15:30:00,38.47,38.51,38.46,38.49,69800.0,33.7081,33.7432,33.6993,33.7256,69800.0
2014-08-15 15:35:00,38.49,38.52,38.49,38.5,70000.0,33.7256,33.7519,33.7256,33.7344,70000.0
2014-08-15 15:40:00,38.51,38.52,38.51,38.52,60200.0,33.7432,33.7519,33.7432,33.7519,60200.0
2014-08-15 15:45:00,38.52,38.53,38.51,38.53,67200.0,33.7519,33.7607,33.7432,33.7607,67200.0
2014-08-15 15:50:00,38.52,38.58,38.52,38.58,124600.0,33.7519,33.8045,33.7519,33.8045,124600.0
2014-08-15 15:55:00,38.58,38.59,38.55,38.56,183000.0,33.8045,33.8132,33.7782,33.787,183000.0
2014-08-18 09:30:00,38.87,38.98,38.79,38.85,134000.0,34.0586,34.155,33.9885,34.0411,134000.0
2014-08-18 09:35:00,38.88,38.91,38.82,38.91,31200.0,34.0674,34.0936,34.0148,34.0936,31200.0
2014-08-18 09:40:00,38.92,38.97,38.9,38.93,53600.0,34.1024,34.1462,34.0849,34.1112,53600.0
2014-08-18 09:45:00,38.92,38.98,38.92,38.96,53600.0,34.1024,34.155,34.1024,34.1374,53600.0
2014-08-18 09:50:00,38.96,39.06,38.94,39.06,84400.0,34.1374,34.2251,34.1199,34.2251,84400.0
2014-08-18 09:55:00,39.06,39.17,39.06,39.17,105400.0,34.2251,34.3215,34.2251,34.3215,105400.0
2014-08-18 10:00:00,39.15,39.17,39.07,39.07,34600.0,34.3039,34.3215,34.2338,34.2338,34600.0
2014-08-18 10:05:00,39.08,39.08,39.01,39.04,49000.0,34.2426,34.2426,34.1813,34.2075,49000.0
2014-08-18 10:10:00,39.03,39.04,38.99,39.04,39000.0,34.1988,34.2075,34.1637,34.2075,39000.0
2014-08-18 10:15:00,39.04,39.09,39.02,39.02,46200.0,34.2075,34.2514,34.19,34.19,46200.0
2014-08-18 10:20:00,39.02,39.06,39.01,39.06,44000.0,34.19,34.2251,34.1813,34.2251,44000.0
2014-08-18 10:25:00,39.06,39.08,39.04,39.06,26000.0,34.2251,34.2426,34.2075,34.2251,26000.0
2014-08-18 10:30:00,39.07,39.09,39.03,39.05,25400.0,34.2338,34.2514,34.1988,34.2163,25400.0
2014-08-18 10:35:00,39.05,39.13,39.05,39.12,29200.0,34.2163,34.2864,34.2163,34.2776,29200.0
2014-08-18 10:40:00,39.13,39.13,39.09,39.11,39200.0,34.2864,34.2864,34.2514,34.2689,39200.0
2014-08-18 10:45:00,39.11,39.12,39.08,39.09,20400.0,34.2689,34.2776,34.2426,34.2514,20400.0
2014-08-18 10:50:00,39.09,39.12,39.07,39.1,29600.0,34.2514,34.2776,34.2338,34.2601,29600.0
2014-08-18 10:55:00,39.1,39.15,39.1,39.13,48000.0,34.2601,34.3039,34.2601,34.2864,48000.0
2014-08-18 11:00:00,39.13,39.15,39.1,39.1,27400.0,34.2864,34.3039,34.2601,34.2601,27400.0
2014-08-18 11:05:00,39.1,39.11,39.08,39.11,24400.0,34.2601,34.2689,34.2426,34.2689,24400.0
2014-08-18 11:10:00,39.11,39.12,39.1,39.1,17600.0,34.2689,34.2776,34.2601,34.2601,17600.0
2014-08-18 11:15:00,39.1,39.13,39.09,39.13,44400.0,34.2601,34.2864,34.2514,34.2864,44400.0
2014-08-18 11:20:00,39.13,39.16,39.12,39.16,35200.0,34.2864,34.3127,34.2776,34.3127,35200.0
2014-08-18 11:25:00,39.16,39.18,39.15,39.16,34600.0,34.3127,34.3302,34.3039,34.3127,34600.0
2014-08-18 11:30:00,39.16,39.18,39.13,39.15,49800.0,34.3127,34.3302,34.2864,34.3039,49800.0
2014-08-18 11:35:00,39.15,39.22,39.15,39.22,77000.0,34.3039,34.3653,34.3039,34.3653,77000.0
2014-08-18 11:40:00,39.21,39.24,39.21,39.22,45600.0,34.3565,34.3828,34.3565,34.3653,45600.0
2014-08-18 11:45:00,39.22,39.23,39.19,39.23,67200.0,34.3653,34.374,34.339,34.374,67200.0
2014-08-18 11:50:00,39.23,39.27,39.23,39.27,67400.0,34.374,34.4091,34.374,34.4091,67400.0
2014-08-18 11:55:00,39.27,39.27,39.24,39.27,38000.0,34.4091,34.4091,34.3828,34.4091,38000.0
2014-08-18 12:00:00,39.27,39.27,39.26,39.27,30000.0,34.4091,34.4091,34.4003,34.4091,30000.0
2014-08-18 12:05:00,39.27,39.29,39.25,39.26,51800.0,34.4091,34.4266,34.3916,34.4003,51800.0
2014-08-18 12:10:00,39.26,39.27,39.24,39.25,24600.0,34.4003,34.4091,34.3828,34.3916,24600.0
2014-08-18 12:15:00,39.25,39.27,39.25,39.27,27200.0,34.3916,34.4091,34.3916,34.4091,27200.0
2014-08-18 12:20:00,39.27,39.33,39.27,39.33,67400.0,34.4091,34.4616,34.4091,34.4616,67400.0
2014-08-18 12:25:00,39.32,39.35,39.32,39.33,50200.0,34.4529,34.4792,34.4529,34.4616,50200.0
2014-08-18 12:30:00,39.32,39.33,39.27,39.28,49600.0,34.4529,34.4616,34.4091,34.4178,49600.0
2014-08-18 12:35:00,39.29,39.33,39.29,39.33,32600.0,34.4266,34.4616,34.4266,34.4616,32600.0
2014-08-18 12:40:00,39.33,39.33,39.29,39.29,196800.0,34.4616,34.4616,34.4266,34.4266,196800.0
2014-08-18 12:45:00,39.29,39.29,39.24,39.24,30200.0,34.4266,34.4266,34.3828,34.3828,30200.0
2014-08-18 12:50:00,39.24,39.27,39.23,39.25,34400.0,34.3828,34.4091,34.374,34.3916,34400.0
2014-08-18 12:55:00,39.25,39.26,39.24,39.24,21800.0,34.3916,34.4003,34.3828,34.3828,21800.0
2014-08-18 13:00:00,39.25,39.27,39.24,39.27,54000.0,34.3916,34.4091,34.3828,34.4091,54000.0
2014-08-18 13:05:00,39.27,39.27,39.24,39.25,34000.0,34.4091,34.4091,34.3828,34.3916,34000.0
2014-08-18 13:10:00,39.25,39.27,39.24,39.26,38600.0,34.3916,34.4091,34.3828,34.4003,38600.0
2014-08-18 13:15:00,39.26,39.26,39.24,39.24,54200.0,34.4003,34.4003,34.3828,34.3828,54200.0
2014-08-18 13:20:00,39.25,39.27,39.24,39.24,28000.0,34.3916,34.4091,34.3828,34.3828,28000.0
2014-08-18 13:25:00,39.24,39.27,39.23,39.26,34600.0,34.3828,34.4091,34.374,34.4003,34600.0
2014-08-18 13:30:00,39.25,39.26,39.24,39.26,26400.0,34.3916,34.4003,34.3828,34.4003,26400.0
2014-08-18 13:35:00,39.26,39.28,39.25,39.25,24400.0,34.4003,34.4178,34.3916,34.3916,24400.0
2014-08-18 13:40:00,39.25,39.27,39.24,39.26,86600.0,34.3916,34.4091,34.3828,34.4003,86600.0
2014-08-18 13:45:00,39.26,39.26,39.24,39.24,27600.0,34.4003,34.4003,34.3828,34.3828,27600.0
2014-08-18 13:50:00,39.23,39.24,39.21,39.21,21800.0,34.374,34.3828,34.3565,34.3565,21800.0
2014-08-18 13:55:00,39.22,39.25,39.21,39.25,56800.0,34.3653,34.3916,34.3565,34.3916,56800.0
2014-08-18 14:00:00,39.25,39.25,39.24,39.25,44800.0,34.3916,34.3916,34.3828,34.3916,44800.0
2014-08-18 14:05:00,39.26,39.27,39.25,39.26,31000.0,34.4003,34.4091,34.3916,34.4003,31000.0
2014-08-18 14:10:00,39.26,39.28,39.26,39.27,27000.0,34.4003,34.4178,34.4003,34.4091,27000.0
2014-08-18 14:15:00,39.27,39.3,39.27,39.29,31000.0,34.4091,34.4354,34.4091,34.4266,31000.0
2014-08-18 14:20:00,39.3,39.32,39.29,39.31,117200.0,34.4354,34.4529,34.4266,34.4441,117200.0
2014-08-18 14:25:00,39.31,39.31,39.27,39.27,19600.0,34.4441,34.4441,34.4091,34.4091,19600.0
2014-08-18 14:30:00,39.27,39.28,39.27,39.27,15400.0,34.4091,34.4178,34.4091,34.4091,15400.0
2014-08-18 14:35:00,39.27,39.27,39.26,39.27,17000.0,34.4091,34.4091,34.4003,34.4091,17000.0
2014-08-18 14:40:00,39.27,39.28,39.27,39.27,33400.0,34.4091,34.4178,34.4091,34.4091,33400.0
2014-08-18 14:45:00,39.27,39.28,39.26,39.27,31400.0,34.4091,34.4178,34.4003,34.4091,31400.0
2014-08-18 14:50:00,39.27,39.29,39.27,39.29,38400.0,34.4091,34.4266,34.4091,34.4266,38400.0
2014-08-18 14:55:00,39.29,39.32,39.29,39.32,46400.0,34.4266,34.4529,34.4266,34.4529,46400.0
2014-08-18 15:00:00,39.31,39.33,39.3,39.3,27600.0,34.4441,34.4616,34.4354,34.4354,27600.0
2014-08-18 15:05:00,39.3,39.3,39.27,39.29,32800.0,34.4354,34.4354,34.4091,34.4266,32800.0
2014-08-18 15:10:00,39.29,39.29,39.27,39.29,45600.0,34.4266,34.4266,34.4091,34.4266,45600.0
2014-08-18 15:15:00,39.3,39.33,39.29,39.33,84200.0,34.4354,34.4616,34.4266,34.4616,84200.0
2014-08-18 15:20:00,39.33,39.33,39.29,39.3,50600.0,34.4616,34.4616,34.4266,34.4354,50600.0
2014-08-18 15:25:00,39.3,39.3,39.25,39.25,145400.0,34.4354,34.4354,34.3916,34.3916,145400.0
2014-08-18 15:30:00,39.26,39.26,39.24,39.26,71200.0,34.4003,34.4003,34.3828,34.4003,71200.0
2014-08-18 15:35:00,39.26,39.27,39.25,39.25,77200.0,34.4003,34.4091,34.3916,34.3916,77200.0
2014-08-18 15:40:00,39.25,39.26,39.24,39.26,64800.0,34.3916,34.4003,34.3828,34.4003,64800.0
2014-08-18 15:45:00,39.26,39.28,39.26,39.27,178200.0,34.4003,34.4178,34.4003,34.4091,178200.0
2014-08-18 15:50:00,39.28,39.29,39.26,39.27,177400.0,34.4178,34.4266,34.4003,34.4091,177400.0
2014-08-18 15:55:00,39.27,39.3,39.27,39.29,300600.0,34.4091,34.4354,34.4091,34.4266,300600.0
2014-08-19 09:30:00,39.35,39.55,39.3,39.49,239200.0,34.4792,34.6544,34.4354,34.6018,239200.0
2014-08-19 09:35:00,39.48,39.49,39.33,39.34,65200.0,34.5931,34.6018,34.4616,34.4704,65200.0
2014-08-19 09:40:00,39.34,39.34,39.23,39.27,69600.0,34.4704,34.4704,34.374,34.4091,69600.0
2014-08-19 09:45:00,39.27,39.29,39.2,39.22,45400.0,34.4091,34.4266,34.3477,34.3653,45400.0
2014-08-19 09:50:00,39.23,39.24,39.18,39.23,55200.0,34.374,34.3828,34.3302,34.374,55200.0
2014-08-19 09:55:00,39.24,39.27,39.23,39.23,62400.0,34.3828,34.4091,34.374,34.374,62400.0
2014-08-19 10:00:00,39.24,39.37,39.24,39.35,86600.0,34.3828,34.4967,34.3828,34.4792,86600.0
2014-08-19 10:05:00,39.35,39.35,39.28,39.33,44600.0,34.4792,34.4792,34.4178,34.4616,44600.0
2014-08-19 10:10:00,39.34,39.35,39.31,39.31,33400.0,34.4704,34.4792,34.4441,34.4441,33400.0
2014-08-19 10:15:00,39.31,39.33,39.28,39.33,38400.0,34.4441,34.4616,34.4178,34.4616,38400.0
2014-08-19 10:20:00,39.33,39.35,39.3,39.32,30000.0,34.4616,34.4792,34.4354,34.4529,30000.0
2014-08-19 10:25:00,39.32,39.33,39.3,39.3,22000.0,34.4529,34.4616,34.4354,34.4354,22000.0
2014-08-19 10:30:00,39.29,39.3,39.23,39.23,32400.0,34.4266,34.4354,34.374,34.374,32400.0
2014-08-19 10:35:00,39.23,39.27,39.22,39.27,43200.0,34.374,34.4091,34.3653,34.4091,43200.0
2014-08-19 10:40:00,39.27,39.27,39.23,39.23,31400.0,34.4091,34.4091,34.374,34.374,31400.0
2014-08-19 10:45:00,39.23,39.25,39.21,39.25,69000.0,34.374,34.3916,34.3565,34.3916,69000.0
2014-08-19 10:50:00,39.27,39.35,39.26,39.34,51400.0,34.4091,34.4792,34.4003,34.4704,51400.0
2014-08-19 10:55:00,39.33,39.35,39.3,39.3,85600.0,34.4616,34.4792,34.4354,34.4354,85600.0
2014-08-19 11:00:00,39.3,39.35,39.3,39.35,36800.0,34.4354,34.4792,34.4354,34.4792,36800.0
2014-08-19 11:05:00,39.35,39.36,39.33,39.33,45000.0,34.4792,34.4879,34.4616,34.4616,45000.0
2014-08-19 11:10:00,39.33,39.37,39.33,39.37,25800.0,34.4616,34.4967,34.4616,34.4967,25800.0
2014-08-19 11:15:00,39.37,39.38,39.35,39.37,35000.0,34.4967,34.5055,34.4792,34.4967,35000.0
2014-08-19 11:20:00,39.36,39.37,39.35,39.37,12400.0,34.4879,34.4967,34.4792,34.4967,12400.0
2014-08-19 11:25:00,39.38,39.38,39.35,39.35,27600.0,34.5055,34.5055,34.4792,34.4792,27600.0
2014-08-19 11:30:00,39.36,39.37,39.34,39.37,21800.0,34.4879,34.4967,34.4704,34.4967,21800.0
2014-08-19 11:35:00,39.37,39.38,39.35,39.36,15800.0,34.4967,34.5055,34.4792,34.4879,15800.0
2014-08-19 11:40:00,39.35,39.36,39.35,39.35,10800.0,34.4792,34.4879,34.4792,34.4792,10800.0
2014-08-19 11:45:00,39.35,39.35,39.33,39.33,17000.0,34.4792,34.4792,34.4616,34.4616,17000.0
2014-08-19 11:50:00,39.34,39.34,39.3,39.3,27000.0,34.4704,34.4704,34.4354,34.4354,27000.0
2014-08-19 11:55:00,39.3,39.33,39.3,39.3,21000.0,34.4354,34.4616,34.4354,34.4354,21000.0
2014-08-19 12:00:00,39.31,39.32,39.3,39.3,18000.0,34.4441,34.4529,34.4354,34.4354,18000.0
2014-08-19 12:05:00,39.3,39.31,39.28,39.28,12200.0,34.4354,34.4441,34.4178,34.4178,12200.0
2014-08-19 12:10:00,39.28,39.3,39.27,39.3,19200.0,34.4178,34.4354,34.4091,34.4354,19200.0
2014-08-19 12:15:00,39.3,39.3,39.28,39.29,32800.0,34.4354,34.4354,34.4178,34.4266,32800.0
2014-08-19 12:20:00,39.29,39.31,39.28,39.31,17600.0,34.4266,34.4441,34.4178,34.4441,17600.0
2014-08-19 12:25:00,39.31,39.35,39.3,39.35,25200.0,34.4441,34.4792,34.4354,34.4792,25200.0
2014-08-19 12:30:00,39.35,39.35,39.33,39.33,13800.0,34.4792,34.4792,34.4616,34.4616,13800.0
2014-08-19 12:35:00,39.33,39.34,39.32,39.34,12600.0,34.4616,34.4704,34.4529,34.4704,12600.0
2014-08-19 12:40:00,39.35,39.35,39.34,39.35,10600.0,34.4792,34.4792,34.4704,34.4792,10600.0
2014-08-19 12:45:00,39.35,39.35,39.32,39.33,8400.0,34.4792,34.4792,34.4529,34.4616,8400.0
2014-08-19 12:50:00,39.33,39.33,39.31,39.31,23000.0,34.4616,34.4616,34.4441,34.4441,23000.0
2014-08-19 12:55:00,39.31,39.34,39.3,39.34,15600.0,34.4441,34.4704,34.4354,34.4704,15600.0
2014-08-19 13:00:00,39.35,39.35,39.33,39.33,13200.0,34.4792,34.4792,34.4616,34.4616,13200.0
2014-08-19 13:05:00,39.33,39.34,39.32,39.32,13000.0,34.4616,34.4704,34.4529,34.4529,13000.0
2014-08-19 13:10:00,39.32,39.32,39.3,39.31,13400.0,34.4529,34.4529,34.4354,34.4441,13400.0
2014-08-19 13:15:00,39.31,39.31,39.29,39.3,20200.0,34.4441,34.4441,34.4266,34.4354,20200.0
2014-08-19 13:20:00,39.29,39.31,39.29,39.31,11200.0,34.4266,34.4441,34.4266,34.4441,11200.0
2014-08-19 13:25:00,39.31,39.32,39.3,39.3,14000.0,34.4441,34.4529,34.4354,34.4354,14000.0
2014-08-19 13:30:00,39.3,39.34,39.3,39.33,16200.0,34.4354,34.4704,34.4354,34.4616,16200.0
2014-08-19 13:35:00,39.33,39.34,39.33,39.33,12400.0,34.4616,34.4704,34.4616,34.4616,12400.0
2014-08-19 13:40:00,39.33,39.33,39.32,39.32,10400.0,34.4616,34.4616,34.4529,34.4529,10400.0
2014-08-19 13:45:00,39.33,39.34,39.32,39.32,12400.0,34.4616,34.4704,34.4529,34.4529,12400.0
2014-08-19 13:50:00,39.33,39.34,39.32,39.34,21200.0,34.4616,34.4704,34.4529,34.4704,21200.0
2014-08-19 13:55:00,39.34,39.35,39.34,39.35,16000.0,34.4704,34.4792,34.4704,34.4792,16000.0
2014-08-19 14:00:00,39.35,39.37,39.34,39.37,25000.0,34.4792,34.4967,34.4704,34.4967,25000.0
2014-08-19 14:05:00,39.37,39.38,39.36,39.36,16800.0,34.4967,34.5055,34.4879,34.4879,16800.0
2014-08-19 14:10:00,39.36,39.37,39.35,39.37,16800.0,34.4879,34.4967,34.4792,34.4967,16800.0
2014-08-19 14:15:00,39.37,39.37,39.35,39.37,13600.0,34.4967,34.4967,34.4792,34.4967,13600.0
2014-08-19 14:20:00,39.37,39.41,39.37,39.4,33000.0,34.4967,34.5317,34.4967,34.523,33000.0
2014-08-19 14:25:00,39.4,39.4,39.38,39.38,27400.0,34.523,34.523,34.5055,34.5055,27400.0
2014-08-19 14:30:00,39.38,39.4,39.38,39.38,26600.0,34.5055,34.523,34.5055,34.5055,26600.0
2014-08-19 14:35:00,39.38,39.41,39.38,39.4,57400.0,34.5055,34.5317,34.5055,34.523,57400.0
2014-08-19 14:40:00,39.41,39.41,39.38,39.38,14200.0,34.5317,34.5317,34.5055,34.5055,14200.0
2014-08-19 14:45:00,39.38,39.39,39.38,39.39,13400.0,34.5055,34.5142,34.5055,34.5142,13400.0
2014-08-19 14:50:00,39.39,39.4,39.38,39.38,14800.0,34.5142,34.523,34.5055,34.5055,14800.0
2014-08-19 14:55:00,39.4,39.4,39.39,39.4,36200.0,34.523,34.523,34.5142,34.523,36200.0
2014-08-19 15:00:00,39.4,39.4,39.38,39.39,39200.0,34.523,34.523,34.5055,34.5142,39200.0
2014-08-19 15:05:00,39.38,39.4,39.37,39.38,33000.0,34.5055,34.523,34.4967,34.5055,33000.0
2014-08-19 15:10:00,39.38,39.38,39.36,39.36,29200.0,34.5055,34.5055,34.4879,34.4879,29200.0
2014-08-19 15:15:00,39.37,39.37,39.35,39.35,29600.0,34.4967,34.4967,34.4792,34.4792,29600.0
2014-08-19 15:20:00,39.35,39.35,39.33,39.33,43000.0,34.4792,34.4792,34.4616,34.4616,43000.0
2014-08-19 15:25:00,39.33,39.35,39.33,39.33,32200.0,34.4616,34.4792,34.4616,34.4616,32200.0
2014-08-19 15:30:00,39.33,39.34,39.31,39.33,84400.0,34.4616,34.4704,34.4441,34.4616,84400.0
2014-08-19 15:35:00,39.33,39.35,39.31,39.32,85400.0,34.4616,34.4792,34.4441,34.4529,85400.0
2014-08-19 15:40:00,39.32,39.33,39.28,39.28,123400.0,34.4529,34.4616,34.4178,34.4178,123400.0
2014-08-19 15:45:00,39.29,39.29,39.23,39.24,254600.0,34.4266,34.4266,34.374,34.3828,254600.0
2014-08-19 15:50:00,39.25,39.26,39.23,39.26,190000.0,34.3916,34.4003,34.374,34.4003,190000.0
2014-08-19 15:55:00,39.26,39.27,39.23,39.26,303200.0,34.4003,34.4091,34.374,34.4003,303200.0
2014-08-20 09:30:00,39.1,39.38,39.1,39.36,177800.0,34.2601,34.5055,34.2601,34.4879,177800.0
2014-08-20 09:35:00,39.37,39.41,39.32,39.38,33000.0,34.4967,34.5317,34.4529,34.5055,33000.0
2014-08-20 09:40:00,39.38,39.42,39.37,39.4,46800.0,34.5055,34.5405,34.4967,34.523,46800.0
2014-08-20 09:45:00,39.4,39.45,39.4,39.44,27200.0,34.523,34.5668,34.523,34.558,27200.0
2014-08-20 09:50:00,39.43,39.49,39.42,39.48,50200.0,34.5493,34.6018,34.5405,34.5931,50200.0
2014-08-20 09:55:00,39.5,39.52,39.47,39.5,117200.0,34.6106,34.6281,34.5843,34.6106,117200.0
2014-08-20 10:00:00,39.49,39.5,39.44,39.44,30400.0,34.6018,34.6106,34.558,34.558,30400.0
2014-08-20 10:05:00,39.45,39.46,39.44,39.44,23200.0,34.5668,34.5756,34.558,34.558,23200.0
2014-08-20 10:10:00,39.44,39.45,39.37,39.37,47400.0,34.558,34.5668,34.4967,34.4967,47400.0
2014-08-20 10:15:00,39.37,39.46,39.37,39.46,19800.0,34.4967,34.5756,34.4967,34.5756,19800.0
2014-08-20 10:20:00,39.46,39.49,39.44,39.49,17800.0,34.5756,34.6018,34.558,34.6018,17800.0
2014-08-20 10:25:00,39.49,39.49,39.45,39.45,18000.0,34.6018,34.6018,34.5668,34.5668,18000.0
2014-08-20 10:30:00,39.45,39.45,39.4,39.4,46400.0,34.5668,34.5668,34.523,34.523,46400.0
2014-08-20 10:35:00,39.41,39.42,39.39,39.4,35000.0,34.5317,34.5405,34.5142,34.523,35000.0
2014-08-20 10:40:00,39.4,39.42,39.39,39.4,38200.0,34.523,34.5405,34.5142,34.523,38200.0
2014-08-20 10:45:00,39.41,39.44,39.4,39.44,20000.0,34.5317,34.558,34.523,34.558,20000.0
2014-08-20 10:50:00,39.43,39.46,39.42,39.46,22000.0,34.5493,34.5756,34.5405,34.5756,22000.0
2014-08-20 10:55:00,39.46,39.48,39.44,39.45,27000.0,34.5756,34.5931,34.558,34.5668,27000.0
2014-08-20 11:00:00,39.44,39.49,39.44,39.47,52200.0,34.558,34.6018,34.558,34.5843,52200.0
2014-08-20 11:05:00,39.48,39.49,39.46,39.46,22200.0,34.5931,34.6018,34.5756,34.5756,22200.0
2014-08-20 11:10:00,39.47,39.48,39.46,39.46,33400.0,34.5843,34.5931,34.5756,34.5756,33400.0
2014-08-20 11:15:00,39.45,39.46,39.44,39.45,23200.0,34.5668,34.5756,34.558,34.5668,23200.0
2014-08-20 11:20:00,39.45,39.46,39.43,39.44,21200.0,34.5668,34.5756,34.5493,34.558,21200.0
2014-08-20 11:25:00,39.44,39.47,39.44,39.47,70000.0,34.558,34.5843,34.558,34.5843,70000.0
2014-08-20 11:30:00,39.47,39.48,39.47,39.48,75600.0,34.5843,34.5931,34.5843,34.5931,75600.0
2014-08-20 11:35:00,39.48,39.48,39.43,39.45,73400.0,34.5931,34.5931,34.5493,34.5668,73400.0
2014-08-20 11:40:00,39.46,39.47,39.43,39.45,26200.0,34.5756,34.5843,34.5493,34.5668,26200.0
2014-08-20 11:45:00,39.45,39.45,39.42,39.42,30400.0,34.5668,34.5668,34.5405,34.5405,30400.0
2014-08-20 11:50:00,39.42,39.43,39.39,39.4,33800.0,34.5405,34.5493,34.5142,34.523,33800.0
2014-08-20 11:55:00,39.4,39.43,39.39,39.42,40800.0,34.523,34.5493,34.5142,34.5405,40800.0
2014-08-20 12:00:00,39.41,39.43,39.39,39.4,17400.0,34.5317,34.5493,34.5142,34.523,17400.0
2014-08-20 12:05:00,39.4,39.41,39.39,39.41,30000.0,34.523,34.5317,34.5142,34.5317,30000.0
2014-08-20 12:10:00,39.41,39.42,39.4,39.42,40600.0,34.5317,34.5405,34.523,34.5405,40600.0
2014-08-20 12:15:00,39.42,39.44,39.42,39.42,27800.0,34.5405,34.558,34.5405,34.5405,27800.0
2014-08-20 12:20:00,39.42,39.44,39.41,39.44,27600.0,34.5405,34.558,34.5317,34.558,27600.0
2014-08-20 12:25:00,39.44,39.45,39.42,39.43,31600.0,34.558,34.5668,34.5405,34.5493,31600.0
2014-08-20 12:30:00,39.43,39.43,39.4,39.4,20000.0,34.5493,34.5493,34.523,34.523,20000.0
2014-08-20 12:35:00,39.4,39.42,39.4,39.42,13000.0,34.523,34.5405,34.523,34.5405,13000.0
2014-08-20 12:40:00,39.42,39.43,39.42,39.43,12000.0,34.5405,34.5493,34.5405,34.5493,12000.0
2014-08-20 12:45:00,39.43,39.43,39.42,39.43,13600.0,34.5493,34.5493,34.5405,34.5493,13600.0
2014-08-20 12:50:00,39.43,39.43,39.39,39.39,12400.0,34.5493,34.5493,34.5142,34.5142,12400.0
2014-08-20 12:55:00,39.38,39.39,39.37,39.38,27600.0,34.5055,34.5142,34.4967,34.5055,27600.0
2014-08-20 13:00:00,39.38,39.39,39.35,39.36,26000.0,34.5055,34.5142,34.4792,34.4879,26000.0
2014-08-20 13:05:00,39.36,39.36,39.35,39.35,20600.0,34.4879,34.4879,34.4792,34.4792,20600.0
2014-08-20 13:10:00,39.36,39.38,39.35,39.37,20600.0,34.4879,34.5055,34.4792,34.4967,20600.0
2014-08-20 13:15:00,39.37,39.38,39.36,39.37,24000.0,34.4967,34.5055,34.4879,34.4967,24000.0
2014-08-20 13:20:00,39.37,39.38,39.34,39.34,25600.0,34.4967,34.5055,34.4704,34.4704,25600.0
2014-08-20 13:25:00,39.34,39.35,39.34,39.35,20400.0,34.4704,34.4792,34.4704,34.4792,20400.0
2014-08-20 13:30:00,39.35,39.35,39.32,39.33,83600.0,34.4792,34.4792,34.4529,34.4616,83600.0
2014-08-20 13:35:00,39.33,39.35,39.33,39.35,15000.0,34.4616,34.4792,34.4616,34.4792,15000.0
2014-08-20 13:40:00,39.35,39.42,39.35,39.41,36000.0,34.4792,34.5405,34.4792,34.5317,36000.0
2014-08-20 13:45:00,39.41,39.41,39.38,39.38,14200.0,34.5317,34.5317,34.5055,34.5055,14200.0
2014-08-20 13:50:00,39.38,39.38,39.38,39.38,22200.0,34.5055,34.5055,34.5055,34.5055,22200.0
2014-08-20 13:55:00,39.38,39.4,39.38,39.39,23000.0,34.5055,34.523,34.5055,34.5142,23000.0
2014-08-20 14:00:00,39.38,39.39,39.3,39.31,103400.0,34.5055,34.5142,34.4354,34.4441,103400.0
2014-08-20 14:05:00,39.3,39.32,39.27,39.3,58800.0,34.4354,34.4529,34.4091,34.4354,58800.0
2014-08-20 14:10:00,39.31,39.34,39.27,39.27,37000.0,34.4441,34.4704,34.4091,34.4091,37000.0
2014-08-20 14:15:00,39.27,39.33,39.27,39.31,22200.0,34.4091,34.4616,34.4091,34.4441,22200.0
2014-08-20 14:20:00,39.32,39.35,39.31,39.35,36800.0,34.4529,34.4792,34.4441,34.4792,36800.0
2014-08-20 14:25:00,39.35,39.38,39.35,39.37,24200.0,34.4792,34.5055,34.4792,34.4967,24200.0
2014-08-20 14:30:00,39.37,39.4,39.37,39.39,16800.0,34.4967,34.523,34.4967,34.5142,16800.0
2014-08-20 14:35:00,39.4,39.43,39.4,39.43,24000.0,34.523,34.5493,34.523,34.5493,24000.0
2014-08-20 14:40:00,39.43,39.43,39.41,39.42,28400.0,34.5493,34.5493,34.5317,34.5405,28400.0
2014-08-20 14:45:00,39.42,39.47,39.42,39.46,33600.0,34.5405,34.5843,34.5405,34.5756,33600.0
2014-08-20 14:50:00,39.46,39.5,39.45,39.5,42200.0,34.5756,34.6106,34.5668,34.6106,42200.0
2014-08-20 14:55:00,39.5,39.5,39.49,39.49,26600.0,34.6106,34.6106,34.6018,34.6018,26600.0
2014-08-20 15:00:00,39.49,39.52,39.49,39.51,26800.0,34.6018,34.6281,34.6018,34.6194,26800.0
2014-08-20 15:05:00,39.51,39.52,39.51,39.52,20000.0,34.6194,34.6281,34.6194,34.6281,20000.0
2014-08-20 15:10:00,39.52,39.54,39.52,39.54,33800.0,34.6281,34.6457,34.6281,34.6457,33800.0
2014-08-20 15:15:00,39.54,39.54,39.5,39.52,36200.0,34.6457,34.6457,34.6106,34.6281,36200.0
2014-08-20 15:20:00,39.52,39.54,39.52,39.53,38000.0,34.6281,34.6457,34.6281,34.6369,38000.0
2014-08-20 15:25:00,39.53,39.54,39.52,39.53,41400.0,34.6369,34.6457,34.6281,34.6369,41400.0
2014-08-20 15:30:00,39.54,39.54,39.51,39.51,33400.0,34.6457,34.6457,34.6194,34.6194,33400.0
2014-08-20 15:35:00,39.51,39.52,39.49,39.5,52800.0,34.6194,34.6281,34.6018,34.6106,52800.0
2014-08-20 15:40:00,39.5,39.51,39.49,39.49,78800.0,34.6106,34.6194,34.6018,34.6018,78800.0
2014-08-20 15:45:00,39.49,39.5,39.46,39.47,132600.0,34.6018,34.6106,34.5756,34.5843,132600.0
2014-08-20 15:50:00,39.47,39.47,39.46,39.46,73200.0,34.5843,34.5843,34.5756,34.5756,73200.0
2014-08-20 15:55:00,39.46,39.47,39.44,39.46,195400.0,34.5756,34.5843,34.558,34.5756,195400.0
2014-08-21 09:30:00,39.52,39.7,39.43,39.68,188400.0,34.6281,34.7858,34.5493,34.7683,188400.0
2014-08-21 09:35:00,39.68,39.69,39.56,39.6,42200.0,34.7683,34.7771,34.6632,34.6982,42200.0
2014-08-21 09:40:00,39.6,39.67,39.56,39.66,49400.0,34.6982,34.7596,34.6632,34.7508,49400.0
2014-08-21 09:45:00,39.66,39.7,39.63,39.65,40400.0,34.7508,34.7858,34.7245,34.742,40400.0
2014-08-21 09:50:00,39.65,39.65,39.6,39.6,43800.0,34.742,34.742,34.6982,34.6982,43800.0
2014-08-21 09:55:00,39.6,39.6,39.48,39.49,48400.0,34.6982,34.6982,34.5931,34.6018,48400.0
2014-08-21 10:00:00,39.49,39.51,39.46,39.47,38400.0,34.6018,34.6194,34.5756,34.5843,38400.0
2014-08-21 10:05:00,39.46,39.46,39.39,39.41,41000.0,34.5756,34.5756,34.5142,34.5317,41000.0
2014-08-21 10:10:00,39.4,39.4,39.33,39.34,40800.0,34.523,34.523,34.4616,34.4704,40800.0
2014-08-21 10:15:00,39.34,39.51,39.34,39.5,97200.0,34.4704,34.6194,34.4704,34.6106,97200.0
2014-08-21 10:20:00,39.5,39.53,39.49,39.49,74400.0,34.6106,34.6369,34.6018,34.6018,74400.0
2014-08-21 10:25:00,39.49,39.52,39.48,39.49,22800.0,34.6018,34.6281,34.5931,34.6018,22800.0
2014-08-21 10:30:00,39.5,39.55,39.5,39.54,20400.0,34.6106,34.6544,34.6106,34.6457,20400.0
2014-08-21 10:35:00,39.55,39.57,39.54,39.56,27600.0,34.6544,34.6719,34.6457,34.6632,27600.0
2014-08-21 10:40:00,39.56,39.58,39.54,39.54,20400.0,34.6632,34.6807,34.6457,34.6457,20400.0
2014-08-21 10:45:00,39.54,39.56,39.54,39.56,26000.0,34.6457,34.6632,34.6457,34.6632,26000.0
2014-08-21 10:50:00,39.57,39.59,39.56,39.56,31600.0,34.6719,34.6895,34.6632,34.6632,31600.0
2014-08-21 10:55:00,39.56,39.61,39.56,39.59,29000.0,34.6632,34.707,34.6632,34.6895,29000.0
2014-08-21 11:00:00,39.59,39.63,39.59,39.63,29400.0,34.6895,34.7245,34.6895,34.7245,29400.0
2014-08-21 11:05:00,39.62,39.66,39.62,39.64,48000.0,34.7158,34.7508,34.7158,34.7333,48000.0
2014-08-21 11:10:00,39.64,39.65,39.6,39.6,44400.0,34.7333,34.742,34.6982,34.6982,44400.0
2014-08-21 11:15:00,39.6,39.6,39.53,39.53,43000.0,34.6982,34.6982,34.6369,34.6369,43000.0
2014-08-21 11:20:00,39.53,39.56,39.53,39.56,32000.0,34.6369,34.6632,34.6369,34.6632,32000.0
2014-08-21 11:25:00,39.55,39.55,39.49,39.49,38400.0,34.6544,34.6544,34.6018,34.6018,38400.0
2014-08-21 11:30:00,39.49,39.51,39.49,39.49,24200.0,34.6018,34.6194,34.6018,34.6018,24200.0
2014-08-21 11:35:00,39.49,39.51,39.48,39.51,36800.0,34.6018,34.6194,34.5931,34.6194,36800.0
2014-08-21 11:40:00,39.52,39.52,39.48,39.49,33200.0,34.6281,34.6281,34.5931,34.6018,33200.0
2014-08-21 11:45:00,39.48,39.48,39.44,39.44,43200.0,34.5931,34.5931,34.558,34.558,43200.0
2014-08-21 11:50:00,39.45,39.45,39.42,39.42,102400.0,34.5668,34.5668,34.5405,34.5405,102400.0
2014-08-21 11:55:00,39.42,39.47,39.42,39.46,34400.0,34.5405,34.5843,34.5405,34.5756,34400.0
2014-08-21 12:00:00,39.46,39.47,39.45,39.45,17600.0,34.5756,34.5843,34.5668,34.5668,17600.0
2014-08-21 12:05:00,39.45,39.46,39.44,39.45,18200.0,34.5668,34.5756,34.558,34.5668,18200.0
2014-08-21 12:10:00,39.45,39.46,39.44,39.46,14000.0,34.5668,34.5756,34.558,34.5756,14000.0
2014-08-21 12:15:00,39.46,39.49,39.46,39.48,18400.0,34.5756,34.6018,34.5756,34.5931,18400.0
2014-08-21 12:20:00,39.48,39.49,39.48,39.48,13600.0,34.5931,34.6018,34.5931,34.5931,13600.0
2014-08-21 12:25:00,39.48,39.48,39.44,39.45,20200.0,34.5931,34.5931,34.558,34.5668,20200.0
2014-08-21 12:30:00,39.45,39.46,39.45,39.46,16800.0,34.5668,34.5756,34.5668,34.5756,16800.0
2014-08-21 12:35:00,39.46,39.49,39.45,39.47,43000.0,34.5756,34.6018,34.5668,34.5843,43000.0
2014-08-21 12:40:00,39.47,39.48,39.45,39.46,93400.0,34.5843,34.5931,34.5668,34.5756,93400.0
2014-08-21 12:45:00,39.46,39.49,39.46,39.48,18200.0,34.5756,34.6018,34.5756,34.5931,18200.0
2014-08-21 12:50:00,39.48,39.49,39.46,39.47,15800.0,34.5931,34.6018,34.5756,34.5843,15800.0
2014-08-21 12:55:00,39.47,39.48,39.46,39.48,24600.0,34.5843,34.5931,34.5756,34.5931,24600.0
2014-08-21 13:00:00,39.48,39.49,39.46,39.49,26200.0,34.5931,34.6018,34.5756,34.6018,26200.0
2014-08-21 13:05:00,39.49,39.49,39.47,39.49,69600.0,34.6018,34.6018,34.5843,34.6018,69600.0
2014-08-21 13:10:00,39.48,39.49,39.47,39.48,18600.0,34.5931,34.6018,34.5843,34.5931,18600.0
2014-08-21 13:15:00,39.48,39.54,39.48,39.53,75200.0,34.5931,34.6457,34.5931,34.6369,75200.0
2014-08-21 13:20:00,39.53,39.56,39.53,39.55,17000.0,34.6369,34.6632,34.6369,34.6544,17000.0
2014-08-21 13:25:00,39.56,39.6,39.56,39.59,21600.0,34.6632,34.6982,34.6632,34.6895,21600.0
2014-08-21 13:30:00,39.59,39.6,39.55,39.56,19000.0,34.6895,34.6982,34.6544,34.6632,19000.0
2014-08-21 13:35:00,39.56,39.56,39.55,39.56,43400.0,34.6632,34.6632,34.6544,34.6632,43400.0
2014-08-21 13:40:00,39.57,39.57,39.55,39.55,30200.0,34.6719,34.6719,34.6544,34.6544,30200.0
2014-08-21 13:45:00,39.55,39.57,39.55,39.57,12400.0,34.6544,34.6719,34.6544,34.6719,12400.0
2014-08-21 13:50:00,39.57,39.59,39.57,39.59,28000.0,34.6719,34.6895,34.6719,34.6895,28000.0
2014-08-21 13:55:00,39.58,39.59,39.57,39.57,21000.0,34.6807,34.6895,34.6719,34.6719,21000.0
2014-08-21 14:00:00,39.57,39.58,39.55,39.56,12400.0,34.6719,34.6807,34.6544,34.6632,12400.0
2014-08-21 14:05:00,39.56,39.57,39.55,39.57,21800.0,34.6632,34.6719,34.6544,34.6719,21800.0
2014-08-21 14:10:00,39.57,39.58,39.56,39.56,15200.0,34.6719,34.6807,34.6632,34.6632,15200.0
2014-08-21 14:15:00,39.57,39.59,39.56,39.58,23600.0,34.6719,34.6895,34.6632,34.6807,23600.0
2014-08-21 14:20:00,39.58,39.59,39.57,39.57,17600.0,34.6807,34.6895,34.6719,34.6719,17600.0
2014-08-21 14:25:00,39.57,39.57,39.55,39.55,19600.0,34.6719,34.6719,34.6544,34.6544,19600.0
2014-08-21 14:30:00,39.55,39.56,39.55,39.55,22400.0,34.6544,34.6632,34.6544,34.6544,22400.0
2014-08-21 14:35:00,39.55,39.56,39.55,39.55,20200.0,34.6544,34.6632,34.6544,34.6544,20200.0
2014-08-21 14:40:00,39.55,39.55,39.54,39.54,12000.0,34.6544,34.6544,34.6457,34.6457,12000.0
2014-08-21 14:45:00,39.53,39.53,39.52,39.53,20200.0,34.6369,34.6369,34.6281,34.6369,20200.0
2014-08-21 14:50:00,39.53,39.54,39.52,39.52,32200.0,34.6369,34.6457,34.6281,34.6281,32200.0
2014-08-21 14:55:00,39.52,39.54,39.52,39.54,24800.0,34.6281,34.6457,34.6281,34.6457,24800.0
2014-08-21 15:00:00,39.54,39.56,39.54,39.56,31200.0,34.6457,34.6632,34.6457,34.6632,31200.0
2014-08-21 15:05:00,39.56,39.56,39.55,39.56,32800.0,34.6632,34.6632,34.6544,34.6632,32800.0
2014-08-21 15:10:00,39.56,39.56,39.55,39.56,72200.0,34.6632,34.6632,34.6544,34.6632,72200.0
2014-08-21 15:15:00,39.56,39.57,39.54,39.55,37400.0,34.6632,34.6719,34.6457,34.6544,37400.0
2014-08-21 15:20:00,39.55,39.55,39.51,39.51,49800.0,34.6544,34.6544,34.6194,34.6194,49800.0
2014-08-21 15:25:00,39.51,39.52,39.5,39.5,26400.0,34.6194,34.6281,34.6106,34.6106,26400.0
2014-08-21 15:30:00,39.5,39.51,39.49,39.5,69200.0,34.6106,34.6194,34.6018,34.6106,69200.0
2014-08-21 15:35:00,39.5,39.52,39.49,39.5,63600.0,34.6106,34.6281,34.6018,34.6106,63600.0
2014-08-21 15:40:00,39.5,39.52,39.5,39.51,40800.0,34.6106,34.6281,34.6106,34.6194,40800.0
2014-08-21 15:45:00,39.5,39.52,39.49,39.49,86600.0,34.6106,34.6281,34.6018,34.6018,86600.0
2014-08-21 15:50:00,39.49,39.49,39.47,39.48,106400.0,34.6018,34.6018,34.5843,34.5931,106400.0
2014-08-21 15:55:00,39.48,39.49,39.46,39.47,156800.0,34.5931,34.6018,34.5756,34.5843,156800.0
2014-08-22 09:30:00,39.63,39.74,39.59,39.69,255000.0,34.7245,34.8209,34.6895,34.7771,255000.0
2014-08-22 09:35:00,39.67,39.69,39.62,39.67,61400.0,34.7596,34.7771,34.7158,34.7596,61400.0
2014-08-22 09:40:00,39.65,39.66,39.47,39.49,100200.0,34.742,34.7508,34.5843,34.6018,100200.0
2014-08-22 09:45:00,39.5,39.55,39.46,39.53,41800.0,34.6106,34.6544,34.5756,34.6369,41800.0
2014-08-22 09:50:00,39.53,39.6,39.5,39.52,35200.0,34.6369,34.6982,34.6106,34.6281,35200.0
2014-08-22 09:55:00,39.51,39.59,39.51,39.57,46400.0,34.6194,34.6895,34.6194,34.6719,46400.0
2014-08-22 10:00:00,39.58,39.63,39.53,39.58,84800.0,34.6807,34.7245,34.6369,34.6807,84800.0
2014-08-22 10:05:00,39.58,39.67,39.58,39.67,122400.0,34.6807,34.7596,34.6807,34.7596,122400.0
2014-08-22 10:10:00,39.67,39.7,39.65,39.69,72600.0,34.7596,34.7858,34.742,34.7771,72600.0
2014-08-22 10:15:00,39.69,39.72,39.62,39.62,63000.0,34.7771,34.8034,34.7158,34.7158,63000.0
2014-08-22 10:20:00,39.62,39.65,39.6,39.64,180000.0,34.7158,34.742,34.6982,34.7333,180000.0
2014-08-22 10:25:00,39.64,39.66,39.63,39.64,23000.0,34.7333,34.7508,34.7245,34.7333,23000.0
2014-08-22 10:30:00,39.65,39.68,39.63,39.65,73000.0,34.742,34.7683,34.7245,34.742,73000.0
2014-08-22 10:35:00,39.63,39.66,39.6,39.63,25000.0,34.7245,34.7508,34.6982,34.7245,25000.0
2014-08-22 10:40:00,39.63,39.65,39.6,39.64,42000.0,34.7245,34.742,34.6982,34.7333,42000.0
2014-08-22 10:45:00,39.64,39.66,39.63,39.66,24200.0,34.7333,34.7508,34.7245,34.7508,24200.0
2014-08-22 10:50:00,39.66,39.68,39.65,39.65,25600.0,34.7508,34.7683,34.742,34.742,25600.0
2014-08-22 10:55:00,39.65,39.66,39.57,39.58,64000.0,34.742,34.7508,34.6719,34.6807,64000.0
2014-08-22 11:00:00,39.58,39.6,39.54,39.6,146800.0,34.6807,34.6982,34.6457,34.6982,146800.0
2014-08-22 11:05:00,39.59,39.65,39.58,39.65,61200.0,34.6895,34.742,34.6807,34.742,61200.0
2014-08-22 11:10:00,39.66,39.68,39.63,39.67,42200.0,34.7508,34.7683,34.7245,34.7596,42200.0
2014-08-22 11:15:00,39.68,39.72,39.67,39.7,34600.0,34.7683,34.8034,34.7596,34.7858,34600.0
2014-08-22 11:20:00,39.7,39.73,39.7,39.71,26000.0,34.7858,34.8121,34.7858,34.7946,26000.0
2014-08-22 11:25:00,39.71,39.74,39.7,39.74,39800.0,34.7946,34.8209,34.7858,34.8209,39800.0
2014-08-22 11:30:00,39.74,39.75,39.72,39.75,56200.0,34.8209,34.8297,34.8034,34.8297,56200.0
2014-08-22 11:35:00,39.74,39.75,39.74,39.74,86600.0,34.8209,34.8297,34.8209,34.8209,86600.0
2014-08-22 11:40:00,39.74,39.74,39.73,39.74,33800.0,34.8209,34.8209,34.8121,34.8209,33800.0
2014-08-22 11:45:00,39.74,39.74,39.72,39.74,24400.0,34.8209,34.8209,34.8034,34.8209,24400.0
2014-08-22 11:50:00,39.74,39.75,39.74,39.74,39000.0,34.8209,34.8297,34.8209,34.8209,39000.0
2014-08-22 11:55:00,39.75,39.79,39.75,39.79,27200.0,34.8297,34.8647,34.8297,34.8647,27200.0
2014-08-22 12:00:00,39.79,39.83,39.79,39.82,41000.0,34.8647,34.8998,34.8647,34.891,41000.0
2014-08-22 12:05:00,39.82,39.83,39.8,39.83,17600.0,34.891,34.8998,34.8735,34.8998,17600.0
2014-08-22 12:10:00,39.83,39.84,39.82,39.84,15600.0,34.8998,34.9085,34.891,34.9085,15600.0
2014-08-22 12:15:00,39.84,39.87,39.8,39.81,109400.0,34.9085,34.9348,34.8735,34.8822,109400.0
2014-08-22 12:20:00,39.81,39.85,39.81,39.84,31400.0,34.8822,34.9173,34.8822,34.9085,31400.0
2014-08-22 12:25:00,39.84,39.84,39.82,39.84,46800.0,34.9085,34.9085,34.891,34.9085,46800.0
2014-08-22 12:30:00,39.83,39.84,39.8,39.81,11200.0,34.8998,34.9085,34.8735,34.8822,11200.0
2014-08-22 12:35:00,39.81,39.81,39.8,39.8,9400.0,34.8822,34.8822,34.8735,34.8735,9400.0
2014-08-22 12:40:00,39.8,39.8,39.79,39.79,10200.0,34.8735,34.8735,34.8647,34.8647,10200.0
2014-08-22 12:45:00,39.8,39.8,39.77,39.79,14400.0,34.8735,34.8735,34.8472,34.8647,14400.0
2014-08-22 12:50:00,39.79,39.81,39.79,39.81,7000.0,34.8647,34.8822,34.8647,34.8822,7000.0
2014-08-22 12:55:00,39.81,39.83,39.81,39.83,21000.0,34.8822,34.8998,34.8822,34.8998,21000.0
2014-08-22 13:00:00,39.83,39.85,39.82,39.82,60800.0,34.8998,34.9173,34.891,34.891,60800.0
2014-08-22 13:05:00,39.82,39.82,39.8,39.81,9600.0,34.891,34.891,34.8735,34.8822,9600.0
2014-08-22 13:10:00,39.81,39.81,39.77,39.79,25200.0,34.8822,34.8822,34.8472,34.8647,25200.0
2014-08-22 13:15:00,39.79,39.79,39.77,39.77,55000.0,34.8647,34.8647,34.8472,34.8472,55000.0
2014-08-22 13:20:00,39.77,39.77,39.74,39.75,40400.0,34.8472,34.8472,34.8209,34.8297,40400.0
2014-08-22 13:25:00,39.76,39.79,39.75,39.75,36000.0,34.8384,34.8647,34.8297,34.8297,36000.0
2014-08-22 13:30:00,39.75,39.76,39.74,39.74,60200.0,34.8297,34.8384,34.8209,34.8209,60200.0
2014-08-22 13:35:00,39.74,39.75,39.73,39.74,21200.0,34.8209,34.8297,34.8121,34.8209,21200.0
2014-08-22 13:40:00,39.74,39.74,39.74,39.74,34800.0,34.8209,34.8209,34.8209,34.8209,34800.0
2014-08-22 13:45:00,39.74,39.75,39.74,39.74,9200.0,34.8209,34.8297,34.8209,34.8209,9200.0
2014-08-22 13:50:00,39.74,39.75,39.72,39.74,79800.0,34.8209,34.8297,34.8034,34.8209,79800.0
2014-08-22 13:55:00,39.74,39.74,39.7,39.71,33000.0,34.8209,34.8209,34.7858,34.7946,33000.0
2014-08-22 14:00:00,39.7,39.73,39.7,39.7,47600.0,34.7858,34.8121,34.7858,34.7858,47600.0
2014-08-22 14:05:00,39.7,39.7,39.67,39.68,31600.0,34.7858,34.7858,34.7596,34.7683,31600.0
2014-08-22 14:10:00,39.67,39.68,39.66,39.67,50200.0,34.7596,34.7683,34.7508,34.7596,50200.0
2014-08-22 14:15:00,39.67,39.71,39.67,39.68,56200.0,34.7596,34.7946,34.7596,34.7683,56200.0
2014-08-22 14:20:00,39.68,39.71,39.67,39.7,50200.0,34.7683,34.7946,34.7596,34.7858,50200.0
2014-08-22 14:25:00,39.71,39.76,39.71,39.74,156400.0,34.7946,34.8384,34.7946,34.8209,156400.0
2014-08-22 14:30:00,39.74,39.74,39.7,39.7,21000.0,34.8209,34.8209,34.7858,34.7858,21000.0
2014-08-22 14:35:00,39.7,39.71,39.69,39.69,39000.0,34.7858,34.7946,34.7771,34.7771,39000.0
2014-08-22 14:40:00,39.7,39.73,39.7,39.72,40600.0,34.7858,34.8121,34.7858,34.8034,40600.0
2014-08-22 14:45:00,39.72,39.73,39.72,39.73,23400.0,34.8034,34.8121,34.8034,34.8121,23400.0
2014-08-22 14:50:00,39.73,39.76,39.73,39.74,61800.0,34.8121,34.8384,34.8121,34.8209,61800.0
2014-08-22 14:55:00,39.74,39.74,39.73,39.74,33200.0,34.8209,34.8209,34.8121,34.8209,33200.0
2014-08-22 15:00:00,39.74,39.75,39.72,39.72,36800.0,34.8209,34.8297,34.8034,34.8034,36800.0
2014-08-22 15:05:00,39.72,39.76,39.71,39.76,49200.0,34.8034,34.8384,34.7946,34.8384,49200.0
2014-08-22 15:10:00,39.76,39.77,39.75,39.76,39400.0,34.8384,34.8472,34.8297,34.8384,39400.0
2014-08-22 15:15:00,39.76,39.77,39.74,39.75,59200.0,34.8384,34.8472,34.8209,34.8297,59200.0
2014-08-22 15:20:00,39.75,39.75,39.72,39.73,44800.0,34.8297,34.8297,34.8034,34.8121,44800.0
2014-08-22 15:25:00,39.73,39.73,39.68,39.68,107800.0,34.8121,34.8121,34.7683,34.7683,107800.0
2014-08-22 15:30:00,39.69,39.69,39.66,39.66,70400.0,34.7771,34.7771,34.7508,34.7508,70400.0
2014-08-22 15:35:00,39.67,39.67,39.64,39.66,67400.0,34.7596,34.7596,34.7333,34.7508,67400.0
2014-08-22 15:40:00,39.66,39.67,39.61,39.62,106200.0,34.7508,34.7596,34.707,34.7158,106200.0
2014-08-22 15:45:00,39.6,39.61,39.58,39.6,196200.0,34.6982,34.707,34.6807,34.6982,196200.0
2014-08-22 15:50:00,39.6,39.65,39.6,39.65,243800.0,34.6982,34.742,34.6982,34.742,243800.0
2014-08-22 15:55:00,39.64,39.67,39.63,39.65,300600.0,34.7333,34.7596,34.7245,34.742,300600.0
2014-08-25 09:30:00,39.8,39.85,39.75,39.81,158000.0,34.8735,34.9173,34.8297,34.8822,158000.0
2014-08-25 09:35:00,39.83,39.85,39.78,39.85,21600.0,34.8998,34.9173,34.8559,34.9173,21600.0
2014-08-25 09:40:00,39.83,39.83,39.79,39.81,41800.0,34.8998,34.8998,34.8647,34.8822,41800.0
2014-08-25 09:45:00,39.81,39.84,39.79,39.83,38000.0,34.8822,34.9085,34.8647,34.8998,38000.0
2014-08-25 09:50:00,39.83,39.85,39.79,39.81,26600.0,34.8998,34.9173,34.8647,34.8822,26600.0
2014-08-25 09:55:00,39.81,39.84,39.81,39.84,43200.0,34.8822,34.9085,34.8822,34.9085,43200.0
2014-08-25 10:00:00,39.83,39.85,39.8,39.8,44200.0,34.8998,34.9173,34.8735,34.8735,44200.0
2014-08-25 10:05:00,39.81,39.83,39.79,39.82,22800.0,34.8822,34.8998,34.8647,34.891,22800.0
2014-08-25 10:10:00,39.82,39.84,39.79,39.8,40800.0,34.891,34.9085,34.8647,34.8735,40800.0
2014-08-25 10:15:00,39.8,39.8,39.76,39.77,43200.0,34.8735,34.8735,34.8384,34.8472,43200.0
2014-08-25 10:20:00,39.77,39.82,39.77,39.81,154200.0,34.8472,34.891,34.8472,34.8822,154200.0
2014-08-25 10:25:00,39.81,39.81,39.76,39.77,41200.0,34.8822,34.8822,34.8384,34.8472,41200.0
2014-08-25 10:30:00,39.76,39.8,39.76,39.78,27600.0,34.8384,34.8735,34.8384,34.8559,27600.0
2014-08-25 10:35:00,39.79,39.8,39.78,39.78,35800.0,34.8647,34.8735,34.8559,34.8559,35800.0
2014-08-25 10:40:00,39.79,39.81,39.77,39.8,41600.0,34.8647,34.8822,34.8472,34.8735,41600.0
2014-08-25 10:45:00,39.8,39.86,39.8,39.85,38000.0,34.8735,34.926,34.8735,34.9173,38000.0
2014-08-25 10:50:00,39.85,39.88,39.85,39.86,81400.0,34.9173,34.9436,34.9173,34.926,81400.0
2014-08-25 10:55:00,39.87,39.88,39.83,39.84,84800.0,34.9348,34.9436,34.8998,34.9085,84800.0
2014-08-25 11:00:00,39.84,39.91,39.84,39.91,83200.0,34.9085,34.9699,34.9085,34.9699,83200.0
2014-08-25 11:05:00,39.91,39.95,39.91,39.92,110800.0,34.9699,35.0049,34.9699,34.9786,110800.0
2014-08-25 11:10:00,39.92,39.96,39.91,39.96,50800.0,34.9786,35.0137,34.9699,35.0137,50800.0
2014-08-25 11:15:00,39.96,39.96,39.95,39.96,20600.0,35.0137,35.0137,35.0049,35.0137,20600.0
2014-08-25 11:20:00,39.96,40.07,39.95,40.05,543400.0,35.0137,35.1101,35.0049,35.0925,543400.0
2014-08-25 11:25:00,40.06,40.1,40.05,40.09,104800.0,35.1013,35.1363,35.0925,35.1276,104800.0
2014-08-25 11:30:00,40.09,40.1,40.02,40.04,55000.0,35.1276,35.1363,35.0662,35.0838,55000.0
2014-08-25 11:35:00,40.02,40.06,40.01,40.06,25000.0,35.0662,35.1013,35.0575,35.1013,25000.0
2014-08-25 11:40:00,40.06,40.09,40.06,40.09,27200.0,35.1013,35.1276,35.1013,35.1276,27200.0
2014-08-25 11:45:00,40.09,40.12,40.08,40.08,42800.0,35.1276,35.1539,35.1188,35.1188,42800.0
2014-08-25 11:50:00,40.09,40.09,40.05,40.08,26600.0,35.1276,35.1276,35.0925,35.1188,26600.0
2014-08-25 11:55:00,40.08,40.1,40.07,40.1,11200.0,35.1188,35.1363,35.1101,35.1363,11200.0
2014-08-25 12:00:00,40.11,40.15,40.1,40.15,71400.0,35.1451,35.1801,35.1363,35.1801,71400.0
2014-08-25 12:05:00,40.14,40.15,40.12,40.12,28200.0,35.1714,35.1801,35.1539,35.1539,28200.0
2014-08-25 12:10:00,40.13,40.13,40.09,40.09,14600.0,35.1626,35.1626,35.1276,35.1276,14600.0
2014-08-25 12:15:00,40.09,40.12,40.09,40.1,25600.0,35.1276,35.1539,35.1276,35.1363,25600.0
2014-08-25 12:20:00,40.1,40.11,40.08,40.09,43200.0,35.1363,35.1451,35.1188,35.1276,43200.0
2014-08-25 12:25:00,40.09,40.09,40.04,40.06,27600.0,35.1276,35.1276,35.0838,35.1013,27600.0
2014-08-25 12:30:00,40.06,40.07,40.04,40.04,25600.0,35.1013,35.1101,35.0838,35.0838,25600.0
2014-08-25 12:35:00,40.04,40.05,40.02,40.04,27800.0,35.0838,35.0925,35.0662,35.0838,27800.0
2014-08-25 12:40:00,40.04,40.05,40.02,40.05,18600.0,35.0838,35.0925,35.0662,35.0925,18600.0
2014-08-25 12:45:00,40.05,40.06,40.03,40.06,24000.0,35.0925,35.1013,35.075,35.1013,24000.0
2014-08-25 12:50:00,40.06,40.08,40.05,40.07,22200.0,35.1013,35.1188,35.0925,35.1101,22200.0
2014-08-25 12:55:00,40.06,40.07,40.05,40.07,19400.0,35.1013,35.1101,35.0925,35.1101,19400.0
2014-08-25 13:00:00,40.06,40.06,40.01,40.01,24400.0,35.1013,35.1013,35.0575,35.0575,24400.0
2014-08-25 13:05:00,40.01,40.05,40.01,40.02,22000.0,35.0575,35.0925,35.0575,35.0662,22000.0
2014-08-25 13:10:00,40.01,40.05,39.98,40.05,72200.0,35.0575,35.0925,35.0312,35.0925,72200.0
2014-08-25 13:15:00,40.05,40.06,40.0,40.01,31400.0,35.0925,35.1013,35.0487,35.0575,31400.0
2014-08-25 13:20:00,40.02,40.03,40.01,40.02,28400.0,35.0662,35.075,35.0575,35.0662,28400.0
2014-08-25 13:25:00,40.02,40.02,40.0,40.01,23000.0,35.0662,35.0662,35.0487,35.0575,23000.0
2014-08-25 13:30:00,40.01,40.01,39.98,39.98,33400.0,35.0575,35.0575,35.0312,35.0312,33400.0
2014-08-25 13:35:00,39.98,39.98,39.96,39.97,18600.0,35.0312,35.0312,35.0137,35.0224,18600.0
2014-08-25 13:40:00,39.97,39.99,39.95,39.96,37000.0,35.0224,35.04,35.0049,35.0137,37000.0
2014-08-25 13:45:00,39.96,39.96,39.93,39.93,52200.0,35.0137,35.0137,34.9874,34.9874,52200.0
2014-08-25 13:50:00,39.93,39.95,39.93,39.95,20000.0,34.9874,35.0049,34.9874,35.0049,20000.0
2014-08-25 13:55:00,39.95,39.95,39.93,39.94,44000.0,35.0049,35.0049,34.9874,34.9961,44000.0
2014-08-25 14:00:00,39.95,39.98,39.95,39.98,66000.0,35.0049,35.0312,35.0049,35.0312,66000.0
2014-08-25 14:05:00,39.98,40.0,39.98,40.0,32000.0,35.0312,35.0487,35.0312,35.0487,32000.0
2014-08-25 14:10:00,40.0,40.05,39.99,40.05,39000.0,35.0487,35.0925,35.04,35.0925,39000.0
2014-08-25 14:15:00,40.05,40.07,40.05,40.07,52800.0,35.0925,35.1101,35.0925,35.1101,52800.0
2014-08-25 14:20:00,40.07,40.08,40.05,40.05,44600.0,35.1101,35.1188,35.0925,35.0925,44600.0
2014-08-25 14:25:00,40.05,40.06,40.02,40.03,33200.0,35.0925,35.1013,35.0662,35.075,33200.0
2014-08-25 14:30:00,40.04,40.04,40.01,40.01,28800.0,35.0838,35.0838,35.0575,35.0575,28800.0
2014-08-25 14:35:00,40.01,40.03,40.01,40.02,26400.0,35.0575,35.075,35.0575,35.0662,26400.0
2014-08-25 14:40:00,40.02,40.06,40.02,40.05,49600.0,35.0662,35.1013,35.0662,35.0925,49600.0
2014-08-25 14:45:00,40.05,40.07,40.05,40.07,36800.0,35.0925,35.1101,35.0925,35.1101,36800.0
2014-08-25 14:50:00,40.07,40.09,40.06,40.09,24800.0,35.1101,35.1276,35.1013,35.1276,24800.0
2014-08-25 14:55:00,40.09,40.1,40.09,40.09,57600.0,35.1276,35.1363,35.1276,35.1276,57600.0
2014-08-25 15:00:00,40.09,40.1,40.09,40.09,33400.0,35.1276,35.1363,35.1276,35.1276,33400.0
2014-08-25 15:05:00,40.09,40.1,40.08,40.1,23000.0,35.1276,35.1363,35.1188,35.1363,23000.0
2014-08-25 15:10:00,40.1,40.11,40.07,40.08,16800.0,35.1363,35.1451,35.1101,35.1188,16800.0
2014-08-25 15:15:00,40.08,40.08,40.07,40.08,30600.0,35.1188,35.1188,35.1101,35.1188,30600.0
2014-08-25 15:20:00,40.08,40.08,40.02,40.02,33800.0,35.1188,35.1188,35.0662,35.0662,33800.0
2014-08-25 15:25:00,40.02,40.04,40.01,40.02,43600.0,35.0662,35.0838,35.0575,35.0662,43600.0
2014-08-25 15:30:00,40.02,40.02,40.02,40.02,52400.0,35.0662,35.0662,35.0662,35.0662,52400.0
2014-08-25 15:35:00,40.02,40.05,40.02,40.05,65400.0,35.0662,35.0925,35.0662,35.0925,65400.0
2014-08-25 15:40:00,40.05,40.06,40.03,40.04,65800.0,35.0925,35.1013,35.075,35.0838,65800.0
2014-08-25 15:45:00,40.04,40.06,40.01,40.01,89200.0,35.0838,35.1013,35.0575,35.0575,89200.0
2014-08-25 15:50:00,40.01,40.02,40.01,40.01,83600.0,35.0575,35.0662,35.0575,35.0575,83600.0
2014-08-25 15:55:00,40.01,40.01,39.99,40.01,197000.0,35.0575,35.0575,35.04,35.0575,197000.0
2014-08-26 09:30:00,40.02,40.05,39.85,39.86,223200.0,35.0662,35.0925,34.9173,34.926,223200.0
2014-08-26 09:35:00,39.86,40.02,39.86,39.94,50000.0,34.926,35.0662,34.926,34.9961,50000.0
2014-08-26 09:40:00,39.94,39.97,39.88,39.88,31600.0,34.9961,35.0224,34.9436,34.9436,31600.0
2014-08-26 09:45:00,39.89,39.92,39.88,39.92,38200.0,34.9523,34.9786,34.9436,34.9786,38200.0
2014-08-26 09:50:00,39.92,39.94,39.9,39.92,45000.0,34.9786,34.9961,34.9611,34.9786,45000.0
2014-08-26 09:55:00,39.92,39.92,39.84,39.84,49600.0,34.9786,34.9786,34.9085,34.9085,49600.0
2014-08-26 10:00:00,39.84,39.87,39.8,39.82,58600.0,34.9085,34.9348,34.8735,34.891,58600.0
2014-08-26 10:05:00,39.82,39.87,39.8,39.84,43600.0,34.891,34.9348,34.8735,34.9085,43600.0
2014-08-26 10:10:00,39.85,39.88,39.82,39.85,62600.0,34.9173,34.9436,34.891,34.9173,62600.0
2014-08-26 10:15:00,39.85,39.87,39.82,39.84,37600.0,34.9173,34.9348,34.891,34.9085,37600.0
2014-08-26 10:20:00,39.84,39.88,39.84,39.88,46200.0,34.9085,34.9436,34.9085,34.9436,46200.0
2014-08-26 10:25:00,39.88,39.92,39.86,39.88,60000.0,34.9436,34.9786,34.926,34.9436,60000.0
2014-08-26 10:30:00,39.88,39.91,39.84,39.85,65600.0,34.9436,34.9699,34.9085,34.9173,65600.0
2014-08-26 10:35:00,39.85,39.9,39.85,39.9,72400.0,34.9173,34.9611,34.9173,34.9611,72400.0
2014-08-26 10:40:00,39.9,39.95,39.88,39.93,53800.0,34.9611,35.0049,34.9436,34.9874,53800.0
2014-08-26 10:45:00,39.93,39.97,39.92,39.97,46400.0,34.9874,35.0224,34.9786,35.0224,46400.0
2014-08-26 10:50:00,39.96,39.96,39.92,39.95,33800.0,35.0137,35.0137,34.9786,35.0049,33800.0
2014-08-26 10:55:00,39.94,39.97,39.94,39.97,43600.0,34.9961,35.0224,34.9961,35.0224,43600.0
2014-08-26 11:00:00,39.97,39.99,39.93,39.96,38000.0,35.0224,35.04,34.9874,35.0137,38000.0
2014-08-26 11:05:00,39.96,39.96,39.92,39.93,34000.0,35.0137,35.0137,34.9786,34.9874,34000.0
2014-08-26 11:10:00,39.93,39.93,39.9,39.91,32800.0,34.9874,34.9874,34.9611,34.9699,32800.0
2014-08-26 11:15:00,39.91,39.92,39.87,39.88,36200.0,34.9699,34.9786,34.9348,34.9436,36200.0
2014-08-26 11:20:00,39.88,39.89,39.87,39.88,30800.0,34.9436,34.9523,34.9348,34.9436,30800.0
2014-08-26 11:25:00,39.88,39.9,39.87,39.9,33200.0,34.9436,34.9611,34.9348,34.9611,33200.0
2014-08-26 11:30:00,39.9,39.91,39.88,39.88,46200.0,34.9611,34.9699,34.9436,34.9436,46200.0
2014-08-26 11:35:00,39.88,39.88,39.84,39.84,24400.0,34.9436,34.9436,34.9085,34.9085,24400.0
2014-08-26 11:40:00,39.84,39.88,39.83,39.85,49400.0,34.9085,34.9436,34.8998,34.9173,49400.0
2014-08-26 11:45:00,39.85,39.88,39.82,39.83,71600.0,34.9173,34.9436,34.891,34.8998,71600.0
2014-08-26 11:50:00,39.83,39.84,39.8,39.81,45400.0,34.8998,34.9085,34.8735,34.8822,45400.0
2014-08-26 11:55:00,39.8,39.8,39.74,39.75,94600.0,34.8735,34.8735,34.8209,34.8297,94600.0
2014-08-26 12:00:00,39.74,39.78,39.73,39.77,45600.0,34.8209,34.8559,34.8121,34.8472,45600.0
2014-08-26 12:05:00,39.77,39.78,39.74,39.74,27200.0,34.8472,34.8559,34.8209,34.8209,27200.0
2014-08-26 12:10:00,39.74,39.77,39.74,39.77,22200.0,34.8209,34.8472,34.8209,34.8472,22200.0
2014-08-26 12:15:00,39.77,39.79,39.76,39.76,24600.0,34.8472,34.8647,34.8384,34.8384,24600.0
2014-08-26 12:20:00,39.76,39.8,39.76,39.77,64400.0,34.8384,34.8735,34.8384,34.8472,64400.0
2014-08-26 12:25:00,39.77,39.77,39.74,39.74,39000.0,34.8472,34.8472,34.8209,34.8209,39000.0
2014-08-26 12:30:00,39.74,39.77,39.74,39.77,27600.0,34.8209,34.8472,34.8209,34.8472,27600.0
2014-08-26 12:35:00,39.77,39.8,39.76,39.8,30200.0,34.8472,34.8735,34.8384,34.8735,30200.0
2014-08-26 12:40:00,39.8,39.8,39.74,39.76,38400.0,34.8735,34.8735,34.8209,34.8384,38400.0
2014-08-26 12:45:00,39.76,39.79,39.76,39.77,17800.0,34.8384,34.8647,34.8384,34.8472,17800.0
2014-08-26 12:50:00,39.77,39.79,39.76,39.77,25600.0,34.8472,34.8647,34.8384,34.8472,25600.0
2014-08-26 12:55:00,39.77,39.77,39.76,39.77,24600.0,34.8472,34.8472,34.8384,34.8472,24600.0
2014-08-26 13:00:00,39.77,39.81,39.77,39.8,49200.0,34.8472,34.8822,34.8472,34.8735,49200.0
2014-08-26 13:05:00,39.79,39.82,39.79,39.82,57800.0,34.8647,34.891,34.8647,34.891,57800.0
2014-08-26 13:10:00,39.83,39.86,39.82,39.85,41000.0,34.8998,34.926,34.891,34.9173,41000.0
2014-08-26 13:15:00,39.85,39.85,39.84,39.85,36600.0,34.9173,34.9173,34.9085,34.9173,36600.0
2014-08-26 13:20:00,39.85,39.86,39.84,39.86,53600.0,34.9173,34.926,34.9085,34.926,53600.0
2014-08-26 13:25:00,39.86,39.88,39.84,39.84,25400.0,34.926,34.9436,34.9085,34.9085,25400.0
2014-08-26 13:30:00,39.85,39.85,39.83,39.84,37400.0,34.9173,34.9173,34.8998,34.9085,37400.0
2014-08-26 13:35:00,39.85,39.85,39.77,39.79,41400.0,34.9173,34.9173,34.8472,34.8647,41400.0
2014-08-26 13:40:00,39.78,39.82,39.78,39.82,48000.0,34.8559,34.891,34.8559,34.891,48000.0
2014-08-26 13:45:00,39.82,39.82,39.77,39.78,36600.0,34.891,34.891,34.8472,34.8559,36600.0
2014-08-26 13:50:00,39.79,39.82,39.78,39.8,43000.0,34.8647,34.891,34.8559,34.8735,43000.0
2014-08-26 13:55:00,39.81,39.83,39.8,39.83,38200.0,34.8822,34.8998,34.8735,34.8998,38200.0
2014-08-26 14:00:00,39.83,39.85,39.83,39.83,55400.0,34.8998,34.9173,34.8998,34.8998,55400.0
2014-08-26 14:05:00,39.83,39.84,39.83,39.83,33000.0,34.8998,34.9085,34.8998,34.8998,33000.0
2014-08-26 14:10:00,39.83,39.85,39.83,39.84,43600.0,34.8998,34.9173,34.8998,34.9085,43600.0
2014-08-26 14:15:00,39.85,39.86,39.85,39.85,49800.0,34.9173,34.926,34.9173,34.9173,49800.0
2014-08-26 14:20:00,39.85,39.85,39.84,39.84,27800.0,34.9173,34.9173,34.9085,34.9085,27800.0
2014-08-26 14:25:00,39.84,39.85,39.83,39.84,20400.0,34.9085,34.9173,34.8998,34.9085,20400.0
2014-08-26 14:30:00,39.85,39.85,39.83,39.84,42400.0,34.9173,34.9173,34.8998,34.9085,42400.0
2014-08-26 14:35:00,39.84,39.85,39.83,39.83,30000.0,34.9085,34.9173,34.8998,34.8998,30000.0
2014-08-26 14:40:00,39.84,39.85,39.83,39.84,45800.0,34.9085,34.9173,34.8998,34.9085,45800.0
2014-08-26 14:45:00,39.83,39.84,39.83,39.84,43400.0,34.8998,34.9085,34.8998,34.9085,43400.0
2014-08-26 14:50:00,39.84,39.84,39.82,39.82,39800.0,34.9085,34.9085,34.891,34.891,39800.0
2014-08-26 14:55:00,39.82,39.82,39.81,39.82,34600.0,34.891,34.891,34.8822,34.891,34600.0
2014-08-26 15:00:00,39.82,39.85,39.82,39.83,112200.0,34.891,34.9173,34.891,34.8998,112200.0
2014-08-26 15:05:00,39.83,39.84,39.81,39.81,68000.0,34.8998,34.9085,34.8822,34.8822,68000.0
2014-08-26 15:10:00,39.82,39.82,39.8,39.82,45800.0,34.891,34.891,34.8735,34.891,45800.0
2014-08-26 15:15:00,39.82,39.83,39.81,39.82,80400.0,34.891,34.8998,34.8822,34.891,80400.0
2014-08-26 15:20:00,39.82,39.82,39.77,39.78,119800.0,34.891,34.891,34.8472,34.8559,119800.0
2014-08-26 15:25:00,39.78,39.78,39.77,39.78,58600.0,34.8559,34.8559,34.8472,34.8559,58600.0
2014-08-26 15:30:00,39.79,39.8,39.77,39.79,50800.0,34.8647,34.8735,34.8472,34.8647,50800.0
2014-08-26 15:35:00,39.79,39.79,39.74,39.74,113400.0,34.8647,34.8647,34.8209,34.8209,113400.0
2014-08-26 15:40:00,39.74,39.8,39.74,39.79,83200.0,34.8209,34.8735,34.8209,34.8647,83200.0
2014-08-26 15:45:00,39.8,39.8,39.77,39.79,89200.0,34.8735,34.8735,34.8472,34.8647,89200.0
2014-08-26 15:50:00,39.79,39.8,39.77,39.77,143600.0,34.8647,34.8735,34.8472,34.8472,143600.0
2014-08-26 15:55:00,39.78,39.78,39.71,39.74,357400.0,34.8559,34.8559,34.7946,34.8209,357400.0
2014-08-27 09:30:00,39.99,39.99,39.77,39.77,210800.0,35.04,35.04,34.8472,34.8472,210800.0
2014-08-27 09:35:00,39.77,39.84,39.73,39.84,67400.0,34.8472,34.9085,34.8121,34.9085,67400.0
2014-08-27 09:40:00,39.83,39.85,39.81,39.84,49800.0,34.8998,34.9173,34.8822,34.9085,49800.0
2014-08-27 09:45:00,39.84,39.87,39.83,39.83,29800.0,34.9085,34.9348,34.8998,34.8998,29800.0
2014-08-27 09:50:00,39.83,39.83,39.78,39.79,23800.0,34.8998,34.8998,34.8559,34.8647,23800.0
2014-08-27 09:55:00,39.77,39.79,39.72,39.74,25800.0,34.8472,34.8647,34.8034,34.8209,25800.0
2014-08-27 10:00:00,39.74,39.8,39.74,39.79,41400.0,34.8209,34.8735,34.8209,34.8647,41400.0
2014-08-27 10:05:00,39.79,39.79,39.74,39.76,28200.0,34.8647,34.8647,34.8209,34.8384,28200.0
2014-08-27 10:10:00,39.76,39.76,39.72,39.73,32600.0,34.8384,34.8384,34.8034,34.8121,32600.0
2014-08-27 10:15:00,39.73,39.74,39.71,39.73,28200.0,34.8121,34.8209,34.7946,34.8121,28200.0
2014-08-27 10:20:00,39.73,39.79,39.73,39.77,90200.0,34.8121,34.8647,34.8121,34.8472,90200.0
2014-08-27 10:25:00,39.77,39.79,39.76,39.76,57400.0,34.8472,34.8647,34.8384,34.8384,57400.0
2014-08-27 10:30:00,39.76,39.79,39.75,39.79,49000.0,34.8384,34.8647,34.8297,34.8647,49000.0
2014-08-27 10:35:00,39.8,39.83,39.8,39.81,18800.0,34.8735,34.8998,34.8735,34.8822,18800.0
2014-08-27 10:40:00,39.8,39.81,39.77,39.8,34800.0,34.8735,34.8822,34.8472,34.8735,34800.0
2014-08-27 10:45:00,39.8,39.85,39.8,39.84,47800.0,34.8735,34.9173,34.8735,34.9085,47800.0
2014-08-27 10:50:00,39.84,39.85,39.82,39.83,34400.0,34.9085,34.9173,34.891,34.8998,34400.0
2014-08-27 10:55:00,39.83,39.83,39.78,39.79,38600.0,34.8998,34.8998,34.8559,34.8647,38600.0
2014-08-27 11:00:00,39.8,39.82,39.79,39.82,26400.0,34.8735,34.891,34.8647,34.891,26400.0
2014-08-27 11:05:00,39.82,39.82,39.77,39.77,21800.0,34.891,34.891,34.8472,34.8472,21800.0
2014-08-27 11:10:00,39.76,39.79,39.76,39.79,23000.0,34.8384,34.8647,34.8384,34.8647,23000.0
2014-08-27 11:15:00,39.79,39.8,39.79,39.8,39200.0,34.8647,34.8735,34.8647,34.8735,39200.0
2014-08-27 11:20:00,39.8,39.81,39.78,39.81,23200.0,34.8735,34.8822,34.8559,34.8822,23200.0
2014-08-27 11:25:00,39.8,39.81,39.78,39.78,19600.0,34.8735,34.8822,34.8559,34.8559,19600.0
2014-08-27 11:30:00,39.78,39.78,39.75,39.78,29400.0,34.8559,34.8559,34.8297,34.8559,29400.0
2014-08-27 11:35:00,39.77,39.78,39.76,39.77,15400.0,34.8472,34.8559,34.8384,34.8472,15400.0
2014-08-27 11:40:00,39.77,39.79,39.76,39.79,22600.0,34.8472,34.8647,34.8384,34.8647,22600.0
2014-08-27 11:45:00,39.79,39.84,39.79,39.82,42800.0,34.8647,34.9085,34.8647,34.891,42800.0
2014-08-27 11:50:00,39.83,39.84,39.83,39.83,18600.0,34.8998,34.9085,34.8998,34.8998,18600.0
2014-08-27 11:55:00,39.82,39.83,39.82,39.83,13000.0,34.891,34.8998,34.891,34.8998,13000.0
2014-08-27 12:00:00,39.83,39.84,39.8,39.8,23000.0,34.8998,34.9085,34.8735,34.8735,23000.0
2014-08-27 12:05:00,39.8,39.8,39.78,39.79,17000.0,34.8735,34.8735,34.8559,34.8647,17000.0
2014-08-27 12:10:00,39.79,39.8,39.79,39.79,25400.0,34.8647,34.8735,34.8647,34.8647,25400.0
2014-08-27 12:15:00,39.79,39.82,39.79,39.8,25200.0,34.8647,34.891,34.8647,34.8735,25200.0
2014-08-27 12:20:00,39.8,39.81,39.79,39.81,18000.0,34.8735,34.8822,34.8647,34.8822,18000.0
2014-08-27 12:25:00,39.81,39.85,39.81,39.84,20400.0,34.8822,34.9173,34.8822,34.9085,20400.0
2014-08-27 12:30:00,39.84,39.85,39.83,39.84,17800.0,34.9085,34.9173,34.8998,34.9085,17800.0
2014-08-27 12:35:00,39.83,39.84,39.81,39.82,13600.0,34.8998,34.9085,34.8822,34.891,13600.0
2014-08-27 12:40:00,39.81,39.82,39.81,39.82,27600.0,34.8822,34.891,34.8822,34.891,27600.0
2014-08-27 12:45:00,39.82,39.82,39.81,39.82,42800.0,34.891,34.891,34.8822,34.891,42800.0
2014-08-27 12:50:00,39.82,39.83,39.81,39.81,118800.0,34.891,34.8998,34.8822,34.8822,118800.0
2014-08-27 12:55:00,39.81,39.81,39.79,39.79,19200.0,34.8822,34.8822,34.8647,34.8647,19200.0
2014-08-27 13:00:00,39.79,39.79,39.76,39.77,21200.0,34.8647,34.8647,34.8384,34.8472,21200.0
2014-08-27 13:05:00,39.76,39.77,39.75,39.76,32000.0,34.8384,34.8472,34.8297,34.8384,32000.0
2014-08-27 13:10:00,39.76,39.77,39.76,39.77,21600.0,34.8384,34.8472,34.8384,34.8472,21600.0
2014-08-27 13:15:00,39.77,39.77,39.77,39.77,16600.0,34.8472,34.8472,34.8472,34.8472,16600.0
2014-08-27 13:20:00,39.77,39.77,39.77,39.77,12600.0,34.8472,34.8472,34.8472,34.8472,12600.0
2014-08-27 13:25:00,39.77,39.79,39.77,39.79,21200.0,34.8472,34.8647,34.8472,34.8647,21200.0
2014-08-27 13:30:00,39.78,39.79,39.77,39.79,13000.0,34.8559,34.8647,34.8472,34.8647,13000.0
2014-08-27 13:35:00,39.79,39.79,39.76,39.77,19800.0,34.8647,34.8647,34.8384,34.8472,19800.0
2014-08-27 13:40:00,39.77,39.77,39.76,39.77,38600.0,34.8472,34.8472,34.8384,34.8472,38600.0
2014-08-27 13:45:00,39.77,39.78,39.77,39.77,14600.0,34.8472,34.8559,34.8472,34.8472,14600.0
2014-08-27 13:50:00,39.77,39.77,39.76,39.76,12000.0,34.8472,34.8472,34.8384,34.8384,12000.0
2014-08-27 13:55:00,39.77,39.78,39.76,39.78,24800.0,34.8472,34.8559,34.8384,34.8559,24800.0
2014-08-27 14:00:00,39.78,39.78,39.76,39.76,45800.0,34.8559,34.8559,34.8384,34.8384,45800.0
2014-08-27 14:05:00,39.76,39.76,39.75,39.75,30000.0,34.8384,34.8384,34.8297,34.8297,30000.0
2014-08-27 14:10:00,39.76,39.77,39.75,39.77,30200.0,34.8384,34.8472,34.8297,34.8472,30200.0
2014-08-27 14:15:00,39.77,39.78,39.76,39.76,23600.0,34.8472,34.8559,34.8384,34.8384,23600.0
2014-08-27 14:20:00,39.76,39.81,39.75,39.81,41000.0,34.8384,34.8822,34.8297,34.8822,41000.0
2014-08-27 14:25:00,39.81,39.82,39.8,39.81,31800.0,34.8822,34.891,34.8735,34.8822,31800.0
2014-08-27 14:30:00,39.81,39.81,39.8,39.81,9600.0,34.8822,34.8822,34.8735,34.8822,9600.0
2014-08-27 14:35:00,39.8,39.82,39.8,39.82,23800.0,34.8735,34.891,34.8735,34.891,23800.0
2014-08-27 14:40:00,39.82,39.83,39.8,39.81,27600.0,34.891,34.8998,34.8735,34.8822,27600.0
2014-08-27 14:45:00,39.82,39.83,39.82,39.82,30600.0,34.891,34.8998,34.891,34.891,30600.0
2014-08-27 14:50:00,39.82,39.85,39.82,39.85,35800.0,34.891,34.9173,34.891,34.9173,35800.0
2014-08-27 14:55:00,39.85,39.86,39.81,39.81,47400.0,34.9173,34.926,34.8822,34.8822,47400.0
2014-08-27 15:00:00,39.81,39.81,39.77,39.8,69400.0,34.8822,34.8822,34.8472,34.8735,69400.0
2014-08-27 15:05:00,39.79,39.79,39.77,39.77,32600.0,34.8647,34.8647,34.8472,34.8472,32600.0
2014-08-27 15:10:00,39.78,39.8,39.78,39.8,30400.0,34.8559,34.8735,34.8559,34.8735,30400.0
2014-08-27 15:15:00,39.8,39.81,39.79,39.81,28000.0,34.8735,34.8822,34.8647,34.8822,28000.0
2014-08-27 15:20:00,39.81,39.85,39.81,39.85,40200.0,34.8822,34.9173,34.8822,34.9173,40200.0
2014-08-27 15:25:00,39.85,39.85,39.83,39.85,35200.0,34.9173,34.9173,34.8998,34.9173,35200.0
2014-08-27 15:30:00,39.85,39.85,39.84,39.84,36200.0,34.9173,34.9173,34.9085,34.9085,36200.0
2014-08-27 15:35:00,39.84,39.9,39.84,39.89,100200.0,34.9085,34.9611,34.9085,34.9523,100200.0
2014-08-27 15:40:00,39.9,39.9,39.88,39.89,57000.0,34.9611,34.9611,34.9436,34.9523,57000.0
2014-08-27 15:45:00,39.9,39.91,39.89,39.9,128000.0,34.9611,34.9699,34.9523,34.9611,128000.0
2014-08-27 15:50:00,39.9,39.9,39.85,39.86,87000.0,34.9611,34.9611,34.9173,34.926,87000.0
2014-08-27 15:55:00,39.86,39.87,39.85,39.87,136600.0,34.926,34.9348,34.9173,34.9348,136600.0
2014-08-28 09:30:00,39.51,39.61,39.49,39.51,562200.0,34.7248,34.8127,34.7072,34.7248,562200.0
2014-08-28 09:35:00,39.52,39.52,39.35,39.35,69000.0,34.7336,34.7336,34.5842,34.5842,69000.0
2014-08-28 09:40:00,39.35,39.4,39.33,39.39,131800.0,34.5842,34.6281,34.5666,34.6193,131800.0
2014-08-28 09:45:00,39.38,39.52,39.38,39.46,103000.0,34.6105,34.7336,34.6105,34.6808,103000.0
2014-08-28 09:50:00,39.48,39.48,39.44,39.45,26200.0,34.6984,34.6984,34.6633,34.672,26200.0
2014-08-28 09:55:00,39.45,39.51,39.44,39.51,80600.0,34.672,34.7248,34.6633,34.7248,80600.0
2014-08-28 10:00:00,39.51,39.51,39.46,39.46,51600.0,34.7248,34.7248,34.6808,34.6808,51600.0
2014-08-28 10:05:00,39.46,39.49,39.45,39.45,50200.0,34.6808,34.7072,34.672,34.672,50200.0
2014-08-28 10:10:00,39.46,39.46,39.39,39.39,60000.0,34.6808,34.6808,34.6193,34.6193,60000.0
2014-08-28 10:15:00,39.38,39.4,39.38,39.38,37000.0,34.6105,34.6281,34.6105,34.6105,37000.0
2014-08-28 10:20:00,39.38,39.42,39.38,39.4,55200.0,34.6105,34.6457,34.6105,34.6281,55200.0
2014-08-28 10:25:00,39.4,39.4,39.38,39.39,54200.0,34.6281,34.6281,34.6105,34.6193,54200.0
2014-08-28 10:30:00,39.38,39.44,39.38,39.42,61800.0,34.6105,34.6633,34.6105,34.6457,61800.0
2014-08-28 10:35:00,39.42,39.43,39.39,39.4,34000.0,34.6457,34.6545,34.6193,34.6281,34000.0
2014-08-28 10:40:00,39.4,39.43,39.39,39.43,37000.0,34.6281,34.6545,34.6193,34.6545,37000.0
2014-08-28 10:45:00,39.44,39.47,39.42,39.45,45600.0,34.6633,34.6896,34.6457,34.672,45600.0
2014-08-28 10:50:00,39.45,39.48,39.43,39.48,74200.0,34.672,34.6984,34.6545,34.6984,74200.0
2014-08-28 10:55:00,39.47,39.49,39.46,39.47,33800.0,34.6896,34.7072,34.6808,34.6896,33800.0
2014-08-28 11:00:00,39.47,39.48,39.46,39.46,24600.0,34.6896,34.6984,34.6808,34.6808,24600.0
2014-08-28 11:05:00,39.46,39.49,39.46,39.47,38000.0,34.6808,34.7072,34.6808,34.6896,38000.0
2014-08-28 11:10:00,39.47,39.48,39.46,39.46,47400.0,34.6896,34.6984,34.6808,34.6808,47400.0
2014-08-28 11:15:00,39.46,39.46,39.4,39.41,66000.0,34.6808,34.6808,34.6281,34.6369,66000.0
2014-08-28 11:20:00,39.41,39.44,39.41,39.41,24200.0,34.6369,34.6633,34.6369,34.6369,24200.0
2014-08-28 11:25:00,39.41,39.42,39.4,39.41,30000.0,34.6369,34.6457,34.6281,34.6369,30000.0
2014-08-28 11:30:00,39.41,39.41,39.36,39.36,29400.0,34.6369,34.6369,34.5929,34.5929,29400.0
2014-08-28 11:35:00,39.36,39.42,39.36,39.4,27000.0,34.5929,34.6457,34.5929,34.6281,27000.0
2014-08-28 11:40:00,39.4,39.41,39.38,39.38,35200.0,34.6281,34.6369,34.6105,34.6105,35200.0
2014-08-28 11:45:00,39.38,39.41,39.38,39.38,21600.0,34.6105,34.6369,34.6105,34.6105,21600.0
2014-08-28 11:50:00,39.38,39.4,39.37,39.37,24600.0,34.6105,34.6281,34.6017,34.6017,24600.0
2014-08-28 11:55:00,39.37,39.41,39.37,39.39,30600.0,34.6017,34.6369,34.6017,34.6193,30600.0
2014-08-28 12:00:00,39.4,39.4,39.37,39.37,23600.0,34.6281,34.6281,34.6017,34.6017,23600.0
2014-08-28 12:05:00,39.37,39.4,39.37,39.4,36400.0,34.6017,34.6281,34.6017,34.6281,36400.0
2014-08-28 12:10:00,39.4,39.44,39.4,39.42,27600.0,34.6281,34.6633,34.6281,34.6457,27600.0
2014-08-28 12:15:00,39.43,39.48,39.42,39.48,19600.0,34.6545,34.6984,34.6457,34.6984,19600.0
2014-08-28 12:20:00,39.48,39.49,39.45,39.47,21000.0,34.6984,34.7072,34.672,34.6896,21000.0
2014-08-28 12:25:00,39.47,39.48,39.46,39.46,16600.0,34.6896,34.6984,34.6808,34.6808,16600.0
2014-08-28 12:30:00,39.47,39.49,39.45,39.46,59800.0,34.6896,34.7072,34.672,34.6808,59800.0
2014-08-28 12:35:00,39.46,39.49,39.46,39.48,31200.0,34.6808,34.7072,34.6808,34.6984,31200.0
2014-08-28 12:40:00,39.48,39.49,39.47,39.47,19800.0,34.6984,34.7072,34.6896,34.6896,19800.0
2014-08-28 12:45:00,39.47,39.51,39.47,39.49,58600.0,34.6896,34.7248,34.6896,34.7072,58600.0
2014-08-28 12:50:00,39.49,39.49,39.48,39.48,18600.0,34.7072,34.7072,34.6984,34.6984,18600.0
2014-08-28 12:55:00,39.48,39.49,39.46,39.47,17600.0,34.6984,34.7072,34.6808,34.6896,17600.0
2014-08-28 13:00:00,39.46,39.47,39.45,39.45,15600.0,34.6808,34.6896,34.672,34.672,15600.0
2014-08-28 13:05:00,39.46,39.47,39.45,39.47,15000.0,34.6808,34.6896,34.672,34.6896,15000.0
2014-08-28 13:10:00,39.47,39.51,39.47,39.5,25200.0,34.6896,34.7248,34.6896,34.716,25200.0
2014-08-28 13:15:00,39.5,39.5,39.48,39.49,25000.0,34.716,34.716,34.6984,34.7072,25000.0
2014-08-28 13:20:00,39.49,39.5,39.48,39.49,16400.0,34.7072,34.716,34.6984,34.7072,16400.0
2014-08-28 13:25:00,39.49,39.49,39.45,39.46,37200.0,34.7072,34.7072,34.672,34.6808,37200.0
2014-08-28 13:30:00,39.46,39.46,39.42,39.43,28600.0,34.6808,34.6808,34.6457,34.6545,28600.0
2014-08-28 13:35:00,39.43,39.43,39.4,39.41,21400.0,34.6545,34.6545,34.6281,34.6369,21400.0
2014-08-28 13:40:00,39.4,39.42,39.4,39.42,24800.0,34.6281,34.6457,34.6281,34.6457,24800.0
2014-08-28 13:45:00,39.43,39.46,39.43,39.46,15800.0,34.6545,34.6808,34.6545,34.6808,15800.0
2014-08-28 13:50:00,39.46,39.46,39.44,39.44,30000.0,34.6808,34.6808,34.6633,34.6633,30000.0
2014-08-28 13:55:00,39.44,39.44,39.41,39.42,15800.0,34.6633,34.6633,34.6369,34.6457,15800.0
2014-08-28 14:00:00,39.42,39.44,39.42,39.42,28600.0,34.6457,34.6633,34.6457,34.6457,28600.0
2014-08-28 14:05:00,39.42,39.44,39.41,39.42,52000.0,34.6457,34.6633,34.6369,34.6457,52000.0
2014-08-28 14:10:00,39.42,39.44,39.42,39.44,27000.0,34.6457,34.6633,34.6457,34.6633,27000.0
2014-08-28 14:15:00,39.44,39.44,39.42,39.43,21400.0,34.6633,34.6633,34.6457,34.6545,21400.0
2014-08-28 14:20:00,39.43,39.43,39.4,39.41,22200.0,34.6545,34.6545,34.6281,34.6369,22200.0
2014-08-28 14:25:00,39.41,39.44,39.41,39.42,27000.0,34.6369,34.6633,34.6369,34.6457,27000.0
2014-08-28 14:30:00,39.42,39.43,39.41,39.43,36800.0,34.6457,34.6545,34.6369,34.6545,36800.0
2014-08-28 14:35:00,39.43,39.43,39.38,39.4,53400.0,34.6545,34.6545,34.6105,34.6281,53400.0
2014-08-28 14:40:00,39.4,39.41,39.38,39.39,38000.0,34.6281,34.6369,34.6105,34.6193,38000.0
2014-08-28 14:45:00,39.4,39.41,39.39,39.4,41000.0,34.6281,34.6369,34.6193,34.6281,41000.0
2014-08-28 14:50:00,39.4,39.42,39.4,39.42,39600.0,34.6281,34.6457,34.6281,34.6457,39600.0
2014-08-28 14:55:00,39.42,39.42,39.39,39.4,39600.0,34.6457,34.6457,34.6193,34.6281,39600.0
2014-08-28 15:00:00,39.39,39.41,39.39,39.4,36600.0,34.6193,34.6369,34.6193,34.6281,36600.0
2014-08-28 15:05:00,39.4,39.41,39.39,39.39,41600.0,34.6281,34.6369,34.6193,34.6193,41600.0
2014-08-28 15:10:00,39.39,39.4,39.38,39.4,36400.0,34.6193,34.6281,34.6105,34.6281,36400.0
2014-08-28 15:15:00,39.4,39.42,39.39,39.42,53600.0,34.6281,34.6457,34.6193,34.6457,53600.0
2014-08-28 15:20:00,39.42,39.46,39.42,39.46,83200.0,34.6457,34.6808,34.6457,34.6808,83200.0
2014-08-28 15:25:00,39.46,39.46,39.45,39.45,48200.0,34.6808,34.6808,34.672,34.672,48200.0
2014-08-28 15:30:00,39.45,39.46,39.44,39.45,75400.0,34.672,34.6808,34.6633,34.672,75400.0
2014-08-28 15:35:00,39.45,39.45,39.43,39.44,81600.0,34.672,34.672,34.6545,34.6633,81600.0
2014-08-28 15:40:00,39.44,39.45,39.43,39.44,92800.0,34.6633,34.672,34.6545,34.6633,92800.0
2014-08-28 15:45:00,39.44,39.44,39.4,39.4,128800.0,34.6633,34.6633,34.6281,34.6281,128800.0
2014-08-28 15:50:00,39.4,39.4,39.37,39.37,171000.0,34.6281,34.6281,34.6017,34.6017,171000.0
2014-08-28 15:55:00,39.37,39.44,39.37,39.43,359000.0,34.6017,34.6633,34.6017,34.6545,359000.0
2014-08-29 09:30:00,39.43,39.47,39.37,39.4,155600.0,34.6545,34.6896,34.6017,34.6281,155600.0
2014-08-29 09:35:00,39.4,39.44,39.37,39.41,49800.0,34.6281,34.6633,34.6017,34.6369,49800.0
2014-08-29 09:40:00,39.42,39.42,39.37,39.39,49400.0,34.6457,34.6457,34.6017,34.6193,49400.0
2014-08-29 09:45:00,39.38,39.39,39.27,39.28,52400.0,34.6105,34.6193,34.5138,34.5226,52400.0
2014-08-29 09:50:00,39.27,39.27,39.2,39.2,49400.0,34.5138,34.5138,34.4523,34.4523,49400.0
2014-08-29 09:55:00,39.2,39.27,39.2,39.24,76200.0,34.4523,34.5138,34.4523,34.4875,76200.0
2014-08-29 10:00:00,39.24,39.24,39.19,39.23,41000.0,34.4875,34.4875,34.4435,34.4787,41000.0
2014-08-29 10:05:00,39.23,39.26,39.2,39.2,37400.0,34.4787,34.5051,34.4523,34.4523,37400.0
2014-08-29 10:10:00,39.2,39.2,39.15,39.16,94200.0,34.4523,34.4523,34.4084,34.4172,94200.0
2014-08-29 10:15:00,39.16,39.24,39.15,39.23,56800.0,34.4172,34.4875,34.4084,34.4787,56800.0
2014-08-29 10:20:00,39.23,39.23,39.15,39.15,45800.0,34.4787,34.4787,34.4084,34.4084,45800.0
2014-08-29 10:25:00,39.15,39.17,39.14,39.15,48200.0,34.4084,34.426,34.3996,34.4084,48200.0
2014-08-29 10:30:00,39.14,39.19,39.13,39.18,41800.0,34.3996,34.4435,34.3908,34.4347,41800.0
2014-08-29 10:35:00,39.18,39.19,39.17,39.18,35400.0,34.4347,34.4435,34.426,34.4347,35400.0
2014-08-29 10:40:00,39.18,39.26,39.17,39.26,154200.0,34.4347,34.5051,34.426,34.5051,154200.0
2014-08-29 10:45:00,39.26,39.28,39.25,39.25,174600.0,34.5051,34.5226,34.4963,34.4963,174600.0
2014-08-29 10:50:00,39.25,39.26,39.23,39.23,174200.0,34.4963,34.5051,34.4787,34.4787,174200.0
2014-08-29 10:55:00,39.23,39.27,39.23,39.26,102000.0,34.4787,34.5138,34.4787,34.5051,102000.0
2014-08-29 11:00:00,39.26,39.3,39.25,39.3,102200.0,34.5051,34.5402,34.4963,34.5402,102200.0
2014-08-29 11:05:00,39.31,39.34,39.3,39.33,80400.0,34.549,34.5754,34.5402,34.5666,80400.0
2014-08-29 11:10:00,39.33,39.34,39.31,39.34,58600.0,34.5666,34.5754,34.549,34.5754,58600.0
2014-08-29 11:15:00,39.34,39.34,39.29,39.3,56400.0,34.5754,34.5754,34.5314,34.5402,56400.0
2014-08-29 11:20:00,39.3,39.33,39.3,39.32,57600.0,34.5402,34.5666,34.5402,34.5578,57600.0
2014-08-29 11:25:00,39.32,39.34,39.28,39.33,68600.0,34.5578,34.5754,34.5226,34.5666,68600.0
2014-08-29 11:30:00,39.33,39.35,39.32,39.34,102800.0,34.5666,34.5842,34.5578,34.5754,102800.0
2014-08-29 11:35:00,39.34,39.38,39.33,39.37,148400.0,34.5754,34.6105,34.5666,34.6017,148400.0
2014-08-29 11:40:00,39.38,39.38,39.36,39.37,36600.0,34.6105,34.6105,34.5929,34.6017,36600.0
2014-08-29 11:45:00,39.38,39.39,39.37,39.38,117400.0,34.6105,34.6193,34.6017,34.6105,117400.0
2014-08-29 11:50:00,39.38,39.42,39.38,39.41,66400.0,34.6105,34.6457,34.6105,34.6369,66400.0
2014-08-29 11:55:00,39.41,39.43,39.41,39.42,24200.0,34.6369,34.6545,34.6369,34.6457,24200.0
2014-08-29 12:00:00,39.42,39.44,39.42,39.42,40600.0,34.6457,34.6633,34.6457,34.6457,40600.0
2014-08-29 12:05:00,39.42,39.43,39.38,39.38,31400.0,34.6457,34.6545,34.6105,34.6105,31400.0
2014-08-29 12:10:00,39.38,39.38,39.35,39.36,54800.0,34.6105,34.6105,34.5842,34.5929,54800.0
2014-08-29 12:15:00,39.36,39.37,39.35,39.35,124400.0,34.5929,34.6017,34.5842,34.5842,124400.0
2014-08-29 12:20:00,39.35,39.37,39.35,39.37,63800.0,34.5842,34.6017,34.5842,34.6017,63800.0
2014-08-29 12:25:00,39.37,39.37,39.32,39.33,56400.0,34.6017,34.6017,34.5578,34.5666,56400.0
2014-08-29 12:30:00,39.32,39.35,39.32,39.34,21200.0,34.5578,34.5842,34.5578,34.5754,21200.0
2014-08-29 12:35:00,39.34,39.35,39.32,39.33,51200.0,34.5754,34.5842,34.5578,34.5666,51200.0
2014-08-29 12:40:00,39.33,39.35,39.32,39.33,57800.0,34.5666,34.5842,34.5578,34.5666,57800.0
2014-08-29 12:45:00,39.33,39.35,39.33,39.34,28000.0,34.5666,34.5842,34.5666,34.5754,28000.0
2014-08-29 12:50:00,39.34,39.37,39.34,39.37,24800.0,34.5754,34.6017,34.5754,34.6017,24800.0
2014-08-29 12:55:00,39.36,39.36,39.32,39.32,43800.0,34.5929,34.5929,34.5578,34.5578,43800.0
2014-08-29 13:00:00,39.32,39.32,39.3,39.32,40800.0,34.5578,34.5578,34.5402,34.5578,40800.0
2014-08-29 13:05:00,39.32,39.33,39.31,39.32,38200.0,34.5578,34.5666,34.549,34.5578,38200.0
2014-08-29 13:10:00,39.32,39.33,39.31,39.31,33400.0,34.5578,34.5666,34.549,34.549,33400.0
2014-08-29 13:15:00,39.31,39.31,39.29,39.29,13000.0,34.549,34.549,34.5314,34.5314,13000.0
2014-08-29 13:20:00,39.29,39.29,39.27,39.27,23000.0,34.5314,34.5314,34.5138,34.5138,23000.0
2014-08-29 13:25:00,39.28,39.3,39.26,39.3,21000.0,34.5226,34.5402,34.5051,34.5402,21000.0
2014-08-29 13:30:00,39.3,39.3,39.27,39.29,16800.0,34.5402,34.5402,34.5138,34.5314,16800.0
2014-08-29 13:35:00,39.29,39.3,39.27,39.29,27000.0,34.5314,34.5402,34.5138,34.5314,27000.0
2014-08-29 13:40:00,39.3,39.31,39.3,39.3,18400.0,34.5402,34.549,34.5402,34.5402,18400.0
2014-08-29 13:45:00,39.3,39.3,39.27,39.28,29600.0,34.5402,34.5402,34.5138,34.5226,29600.0
2014-08-29 13:50:00,39.28,39.29,39.25,39.26,24400.0,34.5226,34.5314,34.4963,34.5051,24400.0
2014-08-29 13:55:00,39.26,39.27,39.26,39.26,24200.0,34.5051,34.5138,34.5051,34.5051,24200.0
2014-08-29 14:00:00,39.27,39.3,39.26,39.29,33800.0,34.5138,34.5402,34.5051,34.5314,33800.0
2014-08-29 14:05:00,39.29,39.33,39.28,39.33,36400.0,34.5314,34.5666,34.5226,34.5666,36400.0
2014-08-29 14:10:00,39.33,39.33,39.32,39.32,25600.0,34.5666,34.5666,34.5578,34.5578,25600.0
2014-08-29 14:15:00,39.33,39.33,39.28,39.29,30800.0,34.5666,34.5666,34.5226,34.5314,30800.0
2014-08-29 14:20:00,39.28,39.29,39.27,39.27,31600.0,34.5226,34.5314,34.5138,34.5138,31600.0
2014-08-29 14:25:00,39.27,39.29,39.27,39.29,25800.0,34.5138,34.5314,34.5138,34.5314,25800.0
2014-08-29 14:30:00,39.29,39.29,39.27,39.27,27200.0,34.5314,34.5314,34.5138,34.5138,27200.0
2014-08-29 14:35:00,39.27,39.27,39.24,39.26,29800.0,34.5138,34.5138,34.4875,34.5051,29800.0
2014-08-29 14:40:00,39.25,39.25,39.22,39.23,33000.0,34.4963,34.4963,34.4699,34.4787,33000.0
2014-08-29 14:45:00,39.23,39.25,39.23,39.24,20000.0,34.4787,34.4963,34.4787,34.4875,20000.0
2014-08-29 14:50:00,39.24,39.24,39.23,39.24,28000.0,34.4875,34.4875,34.4787,34.4875,28000.0
2014-08-29 14:55:00,39.24,39.24,39.24,39.24,33600.0,34.4875,34.4875,34.4875,34.4875,33600.0
2014-08-29 15:00:00,39.24,39.27,39.24,39.27,50200.0,34.4875,34.5138,34.4875,34.5138,50200.0
2014-08-29 15:05:00,39.27,39.27,39.24,39.24,48800.0,34.5138,34.5138,34.4875,34.4875,48800.0
2014-08-29 15:10:00,39.25,39.27,39.25,39.25,50400.0,34.4963,34.5138,34.4963,34.4963,50400.0
2014-08-29 15:15:00,39.24,39.27,39.24,39.26,49800.0,34.4875,34.5138,34.4875,34.5051,49800.0
2014-08-29 15:20:00,39.26,39.27,39.24,39.27,91800.0,34.5051,34.5138,34.4875,34.5138,91800.0
2014-08-29 15:25:00,39.27,39.28,39.26,39.28,68400.0,34.5138,34.5226,34.5051,34.5226,68400.0
2014-08-29 15:30:00,39.27,39.28,39.25,39.27,64000.0,34.5138,34.5226,34.4963,34.5138,64000.0
2014-08-29 15:35:00,39.27,39.28,39.26,39.26,77400.0,34.5138,34.5226,34.5051,34.5051,77400.0
2014-08-29 15:40:00,39.26,39.27,39.26,39.27,66000.0,34.5051,34.5138,34.5051,34.5138,66000.0
2014-08-29 15:45:00,39.27,39.29,39.25,39.27,176200.0,34.5138,34.5314,34.4963,34.5138,176200.0
2014-08-29 15:50:00,39.27,39.27,39.26,39.27,150800.0,34.5138,34.5138,34.5051,34.5138,150800.0
2014-08-29 15:55:00,39.27,39.29,39.27,39.28,289800.0,34.5138,34.5314,34.5138,34.5226,289800.0
2014-09-02 09:30:00,39.18,39.6,39.18,39.55,379200.0,34.4347,34.8039,34.4347,34.7599,379200.0
2014-09-02 09:35:00,39.55,39.6,39.52,39.6,118800.0,34.7599,34.8039,34.7336,34.8039,118800.0
2014-09-02 09:40:00,39.59,39.66,39.55,39.66,84400.0,34.7951,34.8566,34.7599,34.8566,84400.0
2014-09-02 09:45:00,39.64,39.66,39.6,39.62,134200.0,34.839,34.8566,34.8039,34.8215,134200.0
2014-09-02 09:50:00,39.61,39.69,39.61,39.66,131000.0,34.8127,34.883,34.8127,34.8566,131000.0
2014-09-02 09:55:00,39.66,39.73,39.66,39.72,96000.0,34.8566,34.9181,34.8566,34.9093,96000.0
2014-09-02 10:00:00,39.73,39.74,39.67,39.72,81000.0,34.9181,34.9269,34.8654,34.9093,81000.0
2014-09-02 10:05:00,39.71,39.74,39.68,39.68,100400.0,34.9006,34.9269,34.8742,34.8742,100400.0
2014-09-02 10:10:00,39.69,39.73,39.67,39.68,179000.0,34.883,34.9181,34.8654,34.8742,179000.0
2014-09-02 10:15:00,39.68,39.72,39.66,39.69,59400.0,34.8742,34.9093,34.8566,34.883,59400.0
2014-09-02 10:20:00,39.69,39.7,39.67,39.69,39800.0,34.883,34.8918,34.8654,34.883,39800.0
2014-09-02 10:25:00,39.69,39.7,39.67,39.67,97600.0,34.883,34.8918,34.8654,34.8654,97600.0
2014-09-02 10:30:00,39.67,39.69,39.63,39.66,58600.0,34.8654,34.883,34.8302,34.8566,58600.0
2014-09-02 10:35:00,39.65,39.69,39.63,39.69,41000.0,34.8478,34.883,34.8302,34.883,41000.0
2014-09-02 10:40:00,39.69,39.74,39.69,39.73,38400.0,34.883,34.9269,34.883,34.9181,38400.0
2014-09-02 10:45:00,39.73,39.74,39.7,39.7,88800.0,34.9181,34.9269,34.8918,34.8918,88800.0
2014-09-02 10:50:00,39.7,39.76,39.7,39.74,38800.0,34.8918,34.9445,34.8918,34.9269,38800.0
2014-09-02 10:55:00,39.74,39.76,39.73,39.74,45000.0,34.9269,34.9445,34.9181,34.9269,45000.0
2014-09-02 11:00:00,39.74,39.76,39.7,39.7,125400.0,34.9269,34.9445,34.8918,34.8918,125400.0
2014-09-02 11:05:00,39.7,39.7,39.63,39.66,56400.0,34.8918,34.8918,34.8302,34.8566,56400.0
2014-09-02 11:10:00,39.65,39.65,39.54,39.54,66400.0,34.8478,34.8478,34.7511,34.7511,66400.0
2014-09-02 11:15:00,39.54,39.55,39.49,39.49,79800.0,34.7511,34.7599,34.7072,34.7072,79800.0
2014-09-02 11:20:00,39.5,39.51,39.49,39.51,61800.0,34.716,34.7248,34.7072,34.7248,61800.0
2014-09-02 11:25:00,39.5,39.52,39.49,39.52,128400.0,34.716,34.7336,34.7072,34.7336,128400.0
2014-09-02 11:30:00,39.52,39.56,39.52,39.55,46200.0,34.7336,34.7687,34.7336,34.7599,46200.0
2014-09-02 11:35:00,39.55,39.6,39.54,39.6,55000.0,34.7599,34.8039,34.7511,34.8039,55000.0
2014-09-02 11:40:00,39.61,39.63,39.58,39.58,114800.0,34.8127,34.8302,34.7863,34.7863,114800.0
2014-09-02 11:45:00,39.59,39.59,39.49,39.51,47400.0,34.7951,34.7951,34.7072,34.7248,47400.0
2014-09-02 11:50:00,39.5,39.51,39.49,39.51,62800.0,34.716,34.7248,34.7072,34.7248,62800.0
2014-09-02 11:55:00,39.5,39.52,39.5,39.52,50000.0,34.716,34.7336,34.716,34.7336,50000.0
2014-09-02 12:00:00,39.52,39.56,39.52,39.55,61600.0,34.7336,34.7687,34.7336,34.7599,61600.0
2014-09-02 12:05:00,39.55,39.56,39.55,39.55,28400.0,34.7599,34.7687,34.7599,34.7599,28400.0
2014-09-02 12:10:00,39.55,39.59,39.55,39.58,45000.0,34.7599,34.7951,34.7599,34.7863,45000.0
2014-09-02 12:15:00,39.58,39.6,39.58,39.6,49600.0,34.7863,34.8039,34.7863,34.8039,49600.0
2014-09-02 12:20:00,39.6,39.61,39.56,39.57,65000.0,34.8039,34.8127,34.7687,34.7775,65000.0
2014-09-02 12:25:00,39.57,39.57,39.52,39.52,34200.0,34.7775,34.7775,34.7336,34.7336,34200.0
2014-09-02 12:30:00,39.53,39.53,39.49,39.51,75200.0,34.7424,34.7424,34.7072,34.7248,75200.0
2014-09-02 12:35:00,39.5,39.52,39.49,39.5,92000.0,34.716,34.7336,34.7072,34.716,92000.0
2014-09-02 12:40:00,39.5,39.51,39.46,39.46,81400.0,34.716,34.7248,34.6808,34.6808,81400.0
2014-09-02 12:45:00,39.46,39.5,39.43,39.49,70600.0,34.6808,34.716,34.6545,34.7072,70600.0
2014-09-02 12:50:00,39.49,39.5,39.49,39.49,48200.0,34.7072,34.716,34.7072,34.7072,48200.0
2014-09-02 12:55:00,39.49,39.5,39.49,39.49,64600.0,34.7072,34.716,34.7072,34.7072,64600.0
2014-09-02 13:00:00,39.49,39.5,39.47,39.49,49800.0,34.7072,34.716,34.6896,34.7072,49800.0
2014-09-02 13:05:00,39.49,39.49,39.48,39.48,105400.0,34.7072,34.7072,34.6984,34.6984,105400.0
2014-09-02 13:10:00,39.48,39.51,39.46,39.51,84400.0,34.6984,34.7248,34.6808,34.7248,84400.0
2014-09-02 13:15:00,39.51,39.52,39.5,39.52,27600.0,34.7248,34.7336,34.716,34.7336,27600.0
2014-09-02 13:20:00,39.51,39.52,39.51,39.52,29800.0,34.7248,34.7336,34.7248,34.7336,29800.0
2014-09-02 13:25:00,39.52,39.53,39.51,39.53,40600.0,34.7336,34.7424,34.7248,34.7424,40600.0
2014-09-02 13:30:00,39.54,39.54,39.52,39.53,35800.0,34.7511,34.7511,34.7336,34.7424,35800.0
2014-09-02 13:35:00,39.53,39.56,39.53,39.56,38600.0,34.7424,34.7687,34.7424,34.7687,38600.0
2014-09-02 13:40:00,39.56,39.56,39.55,39.56,32000.0,34.7687,34.7687,34.7599,34.7687,32000.0
2014-09-02 13:45:00,39.56,39.56,39.55,39.56,14600.0,34.7687,34.7687,34.7599,34.7687,14600.0
2014-09-02 13:50:00,39.56,39.6,39.56,39.59,44600.0,34.7687,34.8039,34.7687,34.7951,44600.0
2014-09-02 13:55:00,39.59,39.6,39.58,39.58,75000.0,34.7951,34.8039,34.7863,34.7863,75000.0
2014-09-02 14:00:00,39.58,39.59,39.58,39.58,42800.0,34.7863,34.7951,34.7863,34.7863,42800.0
2014-09-02 14:05:00,39.58,39.6,39.58,39.6,95600.0,34.7863,34.8039,34.7863,34.8039,95600.0
2014-09-02 14:10:00,39.6,39.6,39.59,39.6,70600.0,34.8039,34.8039,34.7951,34.8039,70600.0
2014-09-02 14:15:00,39.6,39.63,39.6,39.63,61600.0,34.8039,34.8302,34.8039,34.8302,61600.0
2014-09-02 14:20:00,39.63,39.64,39.63,39.63,28600.0,34.8302,34.839,34.8302,34.8302,28600.0
2014-09-02 14:25:00,39.63,39.66,39.63,39.65,92600.0,34.8302,34.8566,34.8302,34.8478,92600.0
2014-09-02 14:30:00,39.65,39.67,39.64,39.64,110200.0,34.8478,34.8654,34.839,34.839,110200.0
2014-09-02 14:35:00,39.63,39.64,39.63,39.63,155400.0,34.8302,34.839,34.8302,34.8302,155400.0
2014-09-02 14:40:00,39.63,39.63,39.59,39.59,64400.0,34.8302,34.8302,34.7951,34.7951,64400.0
2014-09-02 14:45:00,39.59,39.6,39.58,39.6,71600.0,34.7951,34.8039,34.7863,34.8039,71600.0
2014-09-02 14:50:00,39.6,39.61,39.56,39.56,77600.0,34.8039,34.8127,34.7687,34.7687,77600.0
2014-09-02 14:55:00,39.56,39.6,39.56,39.6,42800.0,34.7687,34.8039,34.7687,34.8039,42800.0
2014-09-02 15:00:00,39.59,39.6,39.58,39.58,102600.0,34.7951,34.8039,34.7863,34.7863,102600.0
2014-09-02 15:05:00,39.58,39.6,39.57,39.57,42800.0,34.7863,34.8039,34.7775,34.7775,42800.0
2014-09-02 15:10:00,39.58,39.59,39.56,39.59,42200.0,34.7863,34.7951,34.7687,34.7951,42200.0
2014-09-02 15:15:00,39.59,39.59,39.56,39.57,136600.0,34.7951,34.7951,34.7687,34.7775,136600.0
2014-09-02 15:20:00,39.57,39.58,39.55,39.56,68000.0,34.7775,34.7863,34.7599,34.7687,68000.0
2014-09-02 15:25:00,39.56,39.6,39.56,39.6,84000.0,34.7687,34.8039,34.7687,34.8039,84000.0
2014-09-02 15:30:00,39.6,39.6,39.55,39.56,101800.0,34.8039,34.8039,34.7599,34.7687,101800.0
2014-09-02 15:35:00,39.56,39.6,39.55,39.58,186400.0,34.7687,34.8039,34.7599,34.7863,186400.0
2014-09-02 15:40:00,39.58,39.63,39.56,39.63,253400.0,34.7863,34.8302,34.7687,34.8302,253400.0
2014-09-02 15:45:00,39.63,39.63,39.57,39.6,437800.0,34.8302,34.8302,34.7775,34.8039,437800.0
2014-09-02 15:50:00,39.6,39.63,39.6,39.63,321600.0,34.8039,34.8302,34.8039,34.8302,321600.0
2014-09-02 15:55:00,39.63,39.66,39.62,39.65,260000.0,34.8302,34.8566,34.8215,34.8478,260000.0
2014-09-03 09:30:00,39.89,39.94,39.74,39.75,201400.0,35.0588,35.1027,34.9269,34.9357,201400.0
2014-09-03 09:35:00,39.74,39.81,39.58,39.6,75800.0,34.9269,34.9884,34.7863,34.8039,75800.0
2014-09-03 09:40:00,39.58,39.62,39.55,39.57,59400.0,34.7863,34.8215,34.7599,34.7775,59400.0
2014-09-03 09:45:00,39.58,39.64,39.58,39.59,92000.0,34.7863,34.839,34.7863,34.7951,92000.0
2014-09-03 09:50:00,39.59,39.62,39.55,39.56,32200.0,34.7951,34.8215,34.7599,34.7687,32200.0
2014-09-03 09:55:00,39.57,39.6,39.54,39.56,42600.0,34.7775,34.8039,34.7511,34.7687,42600.0
2014-09-03 10:00:00,39.56,39.57,39.54,39.55,39800.0,34.7687,34.7775,34.7511,34.7599,39800.0
2014-09-03 10:05:00,39.55,39.56,39.52,39.54,52600.0,34.7599,34.7687,34.7336,34.7511,52600.0
2014-09-03 10:10:00,39.54,39.54,39.48,39.48,57000.0,34.7511,34.7511,34.6984,34.6984,57000.0
2014-09-03 10:15:00,39.48,39.49,39.4,39.4,61200.0,34.6984,34.7072,34.6281,34.6281,61200.0
2014-09-03 10:20:00,39.41,39.42,39.35,39.42,86600.0,34.6369,34.6457,34.5842,34.6457,86600.0
2014-09-03 10:25:00,39.42,39.43,39.37,39.41,41800.0,34.6457,34.6545,34.6017,34.6369,41800.0
2014-09-03 10:30:00,39.41,39.48,39.41,39.42,67400.0,34.6369,34.6984,34.6369,34.6457,67400.0
2014-09-03 10:35:00,39.42,39.46,39.42,39.46,60600.0,34.6457,34.6808,34.6457,34.6808,60600.0
2014-09-03 10:40:00,39.46,39.49,39.44,39.49,86800.0,34.6808,34.7072,34.6633,34.7072,86800.0
2014-09-03 10:45:00,39.49,39.52,39.49,39.52,27400.0,34.7072,34.7336,34.7072,34.7336,27400.0
2014-09-03 10:50:00,39.52,39.54,39.49,39.5,15800.0,34.7336,34.7511,34.7072,34.716,15800.0
2014-09-03 10:55:00,39.51,39.52,39.5,39.51,17600.0,34.7248,34.7336,34.716,34.7248,17600.0
2014-09-03 11:00:00,39.51,39.51,39.4,39.4,83600.0,34.7248,34.7248,34.6281,34.6281,83600.0
2014-09-03 11:05:00,39.4,39.46,39.4,39.46,29200.0,34.6281,34.6808,34.6281,34.6808,29200.0
2014-09-03 11:10:00,39.46,39.47,39.43,39.43,21200.0,34.6808,34.6896,34.6545,34.6545,21200.0
2014-09-03 11:15:00,39.43,39.44,39.37,39.41,49600.0,34.6545,34.6633,34.6017,34.6369,49600.0
2014-09-03 11:20:00,39.41,39.46,39.41,39.41,34800.0,34.6369,34.6808,34.6369,34.6369,34800.0
2014-09-03 11:25:00,39.42,39.42,39.32,39.32,34000.0,34.6457,34.6457,34.5578,34.5578,34000.0
2014-09-03 11:30:00,39.31,39.36,39.31,39.33,29400.0,34.549,34.5929,34.549,34.5666,29400.0
2014-09-03 11:35:00,39.33,39.35,39.31,39.31,32000.0,34.5666,34.5842,34.549,34.549,32000.0
2014-09-03 11:40:00,39.31,39.35,39.29,39.3,38200.0,34.549,34.5842,34.5314,34.5402,38200.0
2014-09-03 11:45:00,39.29,39.31,39.28,39.3,28600.0,34.5314,34.549,34.5226,34.5402,28600.0
2014-09-03 11:50:00,39.3,39.33,39.27,39.31,21000.0,34.5402,34.5666,34.5138,34.549,21000.0
2014-09-03 11:55:00,39.32,39.34,39.29,39.29,22000.0,34.5578,34.5754,34.5314,34.5314,22000.0
2014-09-03 12:00:00,39.29,39.32,39.27,39.32,27600.0,34.5314,34.5578,34.5138,34.5578,27600.0
2014-09-03 12:05:00,39.32,39.33,39.31,39.32,18400.0,34.5578,34.5666,34.549,34.5578,18400.0
2014-09-03 12:10:00,39.32,39.37,39.32,39.36,17000.0,34.5578,34.6017,34.5578,34.5929,17000.0
2014-09-03 12:15:00,39.35,39.38,39.34,39.34,24000.0,34.5842,34.6105,34.5754,34.5754,24000.0
2014-09-03 12:20:00,39.35,39.38,39.32,39.38,28000.0,34.5842,34.6105,34.5578,34.6105,28000.0
2014-09-03 12:25:00,39.38,39.41,39.38,39.39,50800.0,34.6105,34.6369,34.6105,34.6193,50800.0
2014-09-03 12:30:00,39.39,39.44,39.38,39.41,45600.0,34.6193,34.6633,34.6105,34.6369,45600.0
2014-09-03 12:35:00,39.41,39.45,39.4,39.45,26400.0,34.6369,34.672,34.6281,34.672,26400.0
2014-09-03 12:40:00,39.45,39.49,39.45,39.48,36000.0,34.672,34.7072,34.672,34.6984,36000.0
2014-09-03 12:45:00,39.47,39.48,39.42,39.42,22600.0,34.6896,34.6984,34.6457,34.6457,22600.0
2014-09-03 12:50:00,39.42,39.42,39.41,39.42,17600.0,34.6457,34.6457,34.6369,34.6457,17600.0
2014-09-03 12:55:00,39.42,39.44,39.4,39.44,23200.0,34.6457,34.6633,34.6281,34.6633,23200.0
2014-09-03 13:00:00,39.44,39.44,39.42,39.42,32600.0,34.6633,34.6633,34.6457,34.6457,32600.0
2014-09-03 13:05:00,39.42,39.45,39.42,39.44,85000.0,34.6457,34.672,34.6457,34.6633,85000.0
2014-09-03 13:10:00,39.43,39.45,39.43,39.43,12400.0,34.6545,34.672,34.6545,34.6545,12400.0
2014-09-03 13:15:00,39.42,39.42,39.38,39.42,21600.0,34.6457,34.6457,34.6105,34.6457,21600.0
2014-09-03 13:20:00,39.42,39.43,39.4,39.43,34800.0,34.6457,34.6545,34.6281,34.6545,34800.0
2014-09-03 13:25:00,39.43,39.46,39.41,39.41,37800.0,34.6545,34.6808,34.6369,34.6369,37800.0
2014-09-03 13:30:00,39.42,39.45,39.42,39.45,11600.0,34.6457,34.672,34.6457,34.672,11600.0
2014-09-03 13:35:00,39.45,39.46,39.44,39.45,20000.0,34.672,34.6808,34.6633,34.672,20000.0
2014-09-03 13:40:00,39.45,39.46,39.43,39.44,13200.0,34.672,34.6808,34.6545,34.6633,13200.0
2014-09-03 13:45:00,39.44,39.45,39.42,39.44,13000.0,34.6633,34.672,34.6457,34.6633,13000.0
2014-09-03 13:50:00,39.43,39.43,39.4,39.4,21600.0,34.6545,34.6545,34.6281,34.6281,21600.0
2014-09-03 13:55:00,39.41,39.45,39.4,39.45,24400.0,34.6369,34.672,34.6281,34.672,24400.0
2014-09-03 14:00:00,39.45,39.46,39.45,39.46,26400.0,34.672,34.6808,34.672,34.6808,26400.0
2014-09-03 14:05:00,39.46,39.48,39.46,39.47,19200.0,34.6808,34.6984,34.6808,34.6896,19200.0
2014-09-03 14:10:00,39.47,39.49,39.47,39.47,28400.0,34.6896,34.7072,34.6896,34.6896,28400.0
2014-09-03 14:15:00,39.47,39.5,39.47,39.49,36600.0,34.6896,34.716,34.6896,34.7072,36600.0
2014-09-03 14:20:00,39.49,39.49,39.48,39.48,40000.0,34.7072,34.7072,34.6984,34.6984,40000.0
2014-09-03 14:25:00,39.49,39.49,39.43,39.45,35000.0,34.7072,34.7072,34.6545,34.672,35000.0
2014-09-03 14:30:00,39.45,39.47,39.45,39.45,20000.0,34.672,34.6896,34.672,34.672,20000.0
2014-09-03 14:35:00,39.45,39.48,39.45,39.47,21800.0,34.672,34.6984,34.672,34.6896,21800.0
2014-09-03 14:40:00,39.47,39.47,39.44,39.45,45200.0,34.6896,34.6896,34.6633,34.672,45200.0
2014-09-03 14:45:00,39.45,39.47,39.43,39.43,30600.0,34.672,34.6896,34.6545,34.6545,30600.0
2014-09-03 14:50:00,39.42,39.42,39.4,39.41,17600.0,34.6457,34.6457,34.6281,34.6369,17600.0
2014-09-03 14:55:00,39.41,39.42,39.4,39.41,32600.0,34.6369,34.6457,34.6281,34.6369,32600.0
2014-09-03 15:00:00,39.41,39.41,39.38,39.4,46600.0,34.6369,34.6369,34.6105,34.6281,46600.0
2014-09-03 15:05:00,39.41,39.43,39.4,39.42,39800.0,34.6369,34.6545,34.6281,34.6457,39800.0
2014-09-03 15:10:00,39.42,39.42,39.38,39.38,38400.0,34.6457,34.6457,34.6105,34.6105,38400.0
2014-09-03 15:15:00,39.38,39.41,39.37,39.4,63800.0,34.6105,34.6369,34.6017,34.6281,63800.0
2014-09-03 15:20:00,39.4,39.4,39.38,39.4,31800.0,34.6281,34.6281,34.6105,34.6281,31800.0
2014-09-03 15:25:00,39.39,39.41,39.38,39.4,37000.0,34.6193,34.6369,34.6105,34.6281,37000.0
2014-09-03 15:30:00,39.4,39.41,39.38,39.4,48200.0,34.6281,34.6369,34.6105,34.6281,48200.0
2014-09-03 15:35:00,39.4,39.41,39.39,39.41,60800.0,34.6281,34.6369,34.6193,34.6369,60800.0
2014-09-03 15:40:00,39.41,39.41,39.38,39.38,121200.0,34.6369,34.6369,34.6105,34.6105,121200.0
2014-09-03 15:45:00,39.38,39.39,39.37,39.38,136600.0,34.6105,34.6193,34.6017,34.6105,136600.0
2014-09-03 15:50:00,39.38,39.41,39.38,39.39,120200.0,34.6105,34.6369,34.6105,34.6193,120200.0
2014-09-03 15:55:00,39.38,39.43,39.38,39.42,133800.0,34.6105,34.6545,34.6105,34.6457,133800.0
2014-09-04 09:30:00,39.6,39.75,39.59,39.66,295800.0,34.8039,34.9357,34.7951,34.8566,295800.0
2014-09-04 09:35:00,39.67,39.82,39.65,39.82,122200.0,34.8654,34.9972,34.8478,34.9972,122200.0
2014-09-04 09:40:00,39.82,39.9,39.79,39.88,102200.0,34.9972,35.0675,34.9709,35.05,102200.0
2014-09-04 09:45:00,39.88,39.99,39.88,39.96,103200.0,35.05,35.1466,35.05,35.1203,103200.0
2014-09-04 09:50:00,39.96,39.97,39.9,39.93,45600.0,35.1203,35.1291,35.0675,35.0939,45600.0
2014-09-04 09:55:00,39.94,39.95,39.92,39.94,47000.0,35.1027,35.1115,35.0851,35.1027,47000.0
2014-09-04 10:00:00,39.94,40.04,39.91,39.91,256000.0,35.1027,35.1906,35.0763,35.0763,256000.0
2014-09-04 10:05:00,39.92,40.01,39.92,39.95,120400.0,35.0851,35.1642,35.0851,35.1115,120400.0
2014-09-04 10:10:00,39.95,39.98,39.94,39.97,79400.0,35.1115,35.1379,35.1027,35.1291,79400.0
2014-09-04 10:15:00,39.97,40.04,39.96,40.01,59000.0,35.1291,35.1906,35.1203,35.1642,59000.0
2014-09-04 10:20:00,40.01,40.02,39.98,39.99,47000.0,35.1642,35.173,35.1379,35.1466,47000.0
2014-09-04 10:25:00,39.99,40.01,39.98,39.99,59000.0,35.1466,35.1642,35.1379,35.1466,59000.0
2014-09-04 10:30:00,40.0,40.01,39.94,39.95,87200.0,35.1554,35.1642,35.1027,35.1115,87200.0
2014-09-04 10:35:00,39.95,39.95,39.9,39.9,47200.0,35.1115,35.1115,35.0675,35.0675,47200.0
2014-09-04 10:40:00,39.9,39.94,39.9,39.93,41600.0,35.0675,35.1027,35.0675,35.0939,41600.0
2014-09-04 10:45:00,39.92,39.97,39.91,39.96,39000.0,35.0851,35.1291,35.0763,35.1203,39000.0
2014-09-04 10:50:00,39.95,39.96,39.93,39.93,12600.0,35.1115,35.1203,35.0939,35.0939,12600.0
2014-09-04 10:55:00,39.93,39.95,39.91,39.95,38000.0,35.0939,35.1115,35.0763,35.1115,38000.0
2014-09-04 11:00:00,39.95,39.98,39.94,39.97,53800.0,35.1115,35.1379,35.1027,35.1291,53800.0
2014-09-04 11:05:00,39.97,39.99,39.9,39.91,151600.0,35.1291,35.1466,35.0675,35.0763,151600.0
2014-09-04 11:10:00,39.91,39.96,39.9,39.95,52200.0,35.0763,35.1203,35.0675,35.1115,52200.0
2014-09-04 11:15:00,39.95,39.95,39.92,39.95,25800.0,35.1115,35.1115,35.0851,35.1115,25800.0
2014-09-04 11:20:00,39.95,39.96,39.91,39.94,32200.0,35.1115,35.1203,35.0763,35.1027,32200.0
2014-09-04 11:25:00,39.94,39.96,39.88,39.88,28600.0,35.1027,35.1203,35.05,35.05,28600.0
2014-09-04 11:30:00,39.88,39.92,39.87,39.89,40800.0,35.05,35.0851,35.0412,35.0588,40800.0
2014-09-04 11:35:00,39.9,39.93,39.88,39.93,15400.0,35.0675,35.0939,35.05,35.0939,15400.0
2014-09-04 11:40:00,39.93,39.95,39.89,39.91,31800.0,35.0939,35.1115,35.0588,35.0763,31800.0
2014-09-04 11:45:00,39.91,39.93,39.88,39.93,23400.0,35.0763,35.0939,35.05,35.0939,23400.0
2014-09-04 11:50:00,39.93,39.97,39.93,39.97,42800.0,35.0939,35.1291,35.0939,35.1291,42800.0
2014-09-04 11:55:00,39.97,39.98,39.96,39.98,19600.0,35.1291,35.1379,35.1203,35.1379,19600.0
2014-09-04 12:00:00,39.99,40.0,39.96,39.99,27000.0,35.1466,35.1554,35.1203,35.1466,27000.0
2014-09-04 12:05:00,39.99,39.99,39.96,39.99,32800.0,35.1466,35.1466,35.1203,35.1466,32800.0
2014-09-04 12:10:00,39.99,39.99,39.97,39.99,19400.0,35.1466,35.1466,35.1291,35.1466,19400.0
2014-09-04 12:15:00,39.99,39.99,39.97,39.97,13600.0,35.1466,35.1466,35.1291,35.1291,13600.0
2014-09-04 12:20:00,39.97,40.0,39.97,39.98,36000.0,35.1291,35.1554,35.1291,35.1379,36000.0
2014-09-04 12:25:00,39.97,39.98,39.96,39.96,34600.0,35.1291,35.1379,35.1203,35.1203,34600.0
2014-09-04 12:30:00,39.97,39.97,39.93,39.94,25200.0,35.1291,35.1291,35.0939,35.1027,25200.0
2014-09-04 12:35:00,39.93,39.95,39.92,39.95,13400.0,35.0939,35.1115,35.0851,35.1115,13400.0
2014-09-04 12:40:00,39.95,39.95,39.91,39.92,21000.0,35.1115,35.1115,35.0763,35.0851,21000.0
2014-09-04 12:45:00,39.92,39.94,39.92,39.93,26800.0,35.0851,35.1027,35.0851,35.0939,26800.0
2014-09-04 12:50:00,39.93,39.96,39.93,39.94,14600.0,35.0939,35.1203,35.0939,35.1027,14600.0
2014-09-04 12:55:00,39.94,39.96,39.93,39.96,24000.0,35.1027,35.1203,35.0939,35.1203,24000.0
2014-09-04 13:00:00,39.96,39.97,39.95,39.97,21200.0,35.1203,35.1291,35.1115,35.1291,21200.0
2014-09-04 13:05:00,39.97,39.99,39.97,39.98,24400.0,35.1291,35.1466,35.1291,35.1379,24400.0
2014-09-04 13:10:00,39.98,39.98,39.97,39.98,18800.0,35.1379,35.1379,35.1291,35.1379,18800.0
2014-09-04 13:15:00,39.98,39.99,39.98,39.98,21800.0,35.1379,35.1466,35.1379,35.1379,21800.0
2014-09-04 13:20:00,39.98,39.99,39.96,39.97,30000.0,35.1379,35.1466,35.1203,35.1291,30000.0
2014-09-04 13:25:00,39.97,40.0,39.97,40.0,39400.0,35.1291,35.1554,35.1291,35.1554,39400.0
2014-09-04 13:30:00,40.0,40.01,39.98,39.98,21800.0,35.1554,35.1642,35.1379,35.1379,21800.0
2014-09-04 13:35:00,39.97,39.99,39.97,39.98,24600.0,35.1291,35.1466,35.1291,35.1379,24600.0
2014-09-04 13:40:00,39.98,39.99,39.98,39.99,26600.0,35.1379,35.1466,35.1379,35.1466,26600.0
2014-09-04 13:45:00,39.99,39.99,39.97,39.99,21000.0,35.1466,35.1466,35.1291,35.1466,21000.0
2014-09-04 13:50:00,39.99,40.01,39.99,40.01,22800.0,35.1466,35.1642,35.1466,35.1642,22800.0
2014-09-04 13:55:00,40.01,40.05,40.01,40.04,53800.0,35.1642,35.1994,35.1642,35.1906,53800.0
2014-09-04 14:00:00,40.04,40.09,40.02,40.09,39800.0,35.1906,35.2345,35.173,35.2345,39800.0
2014-09-04 14:05:00,40.09,40.11,40.07,40.08,47600.0,35.2345,35.2521,35.217,35.2257,47600.0
2014-09-04 14:10:00,40.08,40.08,40.06,40.06,20800.0,35.2257,35.2257,35.2082,35.2082,20800.0
2014-09-04 14:15:00,40.06,40.08,40.05,40.06,33200.0,35.2082,35.2257,35.1994,35.2082,33200.0
2014-09-04 14:20:00,40.06,40.07,40.04,40.04,18800.0,35.2082,35.217,35.1906,35.1906,18800.0
2014-09-04 14:25:00,40.04,40.06,40.02,40.03,42400.0,35.1906,35.2082,35.173,35.1818,42400.0
2014-09-04 14:30:00,40.03,40.03,39.98,40.0,184800.0,35.1818,35.1818,35.1379,35.1554,184800.0
2014-09-04 14:35:00,40.01,40.02,39.99,40.01,79200.0,35.1642,35.173,35.1466,35.1642,79200.0
2014-09-04 14:40:00,40.01,40.02,39.99,40.01,59800.0,35.1642,35.173,35.1466,35.1642,59800.0
2014-09-04 14:45:00,40.01,40.02,39.99,40.02,53600.0,35.1642,35.173,35.1466,35.173,53600.0
2014-09-04 14:50:00,40.01,40.02,39.96,39.97,66400.0,35.1642,35.173,35.1203,35.1291,66400.0
2014-09-04 14:55:00,39.96,39.97,39.9,39.9,68600.0,35.1203,35.1291,35.0675,35.0675,68600.0
2014-09-04 15:00:00,39.9,39.96,39.9,39.94,90800.0,35.0675,35.1203,35.0675,35.1027,90800.0
2014-09-04 15:05:00,39.94,39.94,39.9,39.92,78000.0,35.1027,35.1027,35.0675,35.0851,78000.0
2014-09-04 15:10:00,39.92,39.93,39.9,39.91,89600.0,35.0851,35.0939,35.0675,35.0763,89600.0
2014-09-04 15:15:00,39.91,39.96,39.88,39.9,159400.0,35.0763,35.1203,35.05,35.0675,159400.0
2014-09-04 15:20:00,39.9,39.91,39.85,39.87,39400.0,35.0675,35.0763,35.0236,35.0412,39400.0
2014-09-04 15:25:00,39.87,39.9,39.87,39.89,48200.0,35.0412,35.0675,35.0412,35.0588,48200.0
2014-09-04 15:30:00,39.9,39.92,39.87,39.9,110000.0,35.0675,35.0851,35.0412,35.0675,110000.0
2014-09-04 15:35:00,39.9,39.92,39.89,39.92,80000.0,35.0675,35.0851,35.0588,35.0851,80000.0
2014-09-04 15:40:00,39.92,39.93,39.9,39.92,120800.0,35.0851,35.0939,35.0675,35.0851,120800.0
2014-09-04 15:45:00,39.92,39.95,39.9,39.92,172400.0,35.0851,35.1115,35.0675,35.0851,172400.0
2014-09-04 15:50:00,39.93,39.93,39.91,39.91,168400.0,35.0939,35.0939,35.0763,35.0763,168400.0
2014-09-04 15:55:00,39.91,39.97,39.9,39.97,339400.0,35.0763,35.1291,35.0675,35.1291,339400.0
2014-09-05 09:30:00,39.77,39.84,39.71,39.72,387400.0,34.9533,35.0148,34.9006,34.9093,387400.0
2014-09-05 09:35:00,39.71,39.82,39.68,39.78,182400.0,34.9006,34.9972,34.8742,34.9621,182400.0
2014-09-05 09:40:00,39.79,39.95,39.77,39.94,200200.0,34.9709,35.1115,34.9533,35.1027,200200.0
2014-09-05 09:45:00,39.95,40.12,39.94,40.04,134800.0,35.1115,35.2609,35.1027,35.1906,134800.0
2014-09-05 09:50:00,40.04,40.1,40.03,40.06,55800.0,35.1906,35.2433,35.1818,35.2082,55800.0
2014-09-05 09:55:00,40.06,40.24,40.05,40.16,158800.0,35.2082,35.3664,35.1994,35.2961,158800.0
2014-09-05 10:00:00,40.17,40.21,40.15,40.16,74400.0,35.3048,35.34,35.2873,35.2961,74400.0
2014-09-05 10:05:00,40.16,40.19,40.1,40.14,67000.0,35.2961,35.3224,35.2433,35.2785,67000.0
2014-09-05 10:10:00,40.15,40.15,40.03,40.05,88000.0,35.2873,35.2873,35.1818,35.1994,88000.0
2014-09-05 10:15:00,40.06,40.17,40.06,40.14,106800.0,35.2082,35.3048,35.2082,35.2785,106800.0
2014-09-05 10:20:00,40.14,40.21,40.1,40.1,101800.0,35.2785,35.34,35.2433,35.2433,101800.0
2014-09-05 10:25:00,40.12,40.12,40.02,40.04,73000.0,35.2609,35.2609,35.173,35.1906,73000.0
2014-09-05 10:30:00,40.02,40.02,39.92,40.0,162600.0,35.173,35.173,35.0851,35.1554,162600.0
2014-09-05 10:35:00,39.99,40.02,39.95,39.96,49800.0,35.1466,35.173,35.1115,35.1203,49800.0
2014-09-05 10:40:00,39.95,39.95,39.91,39.93,133000.0,35.1115,35.1115,35.0763,35.0939,133000.0
2014-09-05 10:45:00,39.93,39.98,39.93,39.96,36400.0,35.0939,35.1379,35.0939,35.1203,36400.0
2014-09-05 10:50:00,39.96,40.03,39.96,40.03,44600.0,35.1203,35.1818,35.1203,35.1818,44600.0
2014-09-05 10:55:00,40.03,40.04,40.01,40.03,26600.0,35.1818,35.1906,35.1642,35.1818,26600.0
2014-09-05 11:00:00,40.04,40.1,40.02,40.1,26800.0,35.1906,35.2433,35.173,35.2433,26800.0
2014-09-05 11:05:00,40.1,40.12,40.06,40.08,27600.0,35.2433,35.2609,35.2082,35.2257,27600.0
2014-09-05 11:10:00,40.08,40.09,40.04,40.04,34000.0,35.2257,35.2345,35.1906,35.1906,34000.0
2014-09-05 11:15:00,40.04,40.09,40.04,40.07,28200.0,35.1906,35.2345,35.1906,35.217,28200.0
2014-09-05 11:20:00,40.07,40.1,40.06,40.1,32800.0,35.217,35.2433,35.2082,35.2433,32800.0
2014-09-05 11:25:00,40.1,40.1,40.08,40.09,33600.0,35.2433,35.2433,35.2257,35.2345,33600.0
2014-09-05 11:30:00,40.09,40.1,39.98,39.99,52400.0,35.2345,35.2433,35.1379,35.1466,52400.0
2014-09-05 11:35:00,39.99,40.01,39.98,39.98,25800.0,35.1466,35.1642,35.1379,35.1379,25800.0
2014-09-05 11:40:00,39.98,40.02,39.98,40.02,37400.0,35.1379,35.173,35.1379,35.173,37400.0
2014-09-05 11:45:00,40.02,40.02,40.0,40.01,41800.0,35.173,35.173,35.1554,35.1642,41800.0
2014-09-05 11:50:00,40.01,40.07,40.01,40.05,55600.0,35.1642,35.217,35.1642,35.1994,55600.0
2014-09-05 11:55:00,40.05,40.06,40.04,40.04,40000.0,35.1994,35.2082,35.1906,35.1906,40000.0
2014-09-05 12:00:00,40.04,40.06,40.04,40.06,30400.0,35.1906,35.2082,35.1906,35.2082,30400.0
2014-09-05 12:05:00,40.05,40.08,40.02,40.02,36000.0,35.1994,35.2257,35.173,35.173,36000.0
2014-09-05 12:10:00,40.02,40.05,40.02,40.05,62800.0,35.173,35.1994,35.173,35.1994,62800.0
2014-09-05 12:15:00,40.05,40.07,40.02,40.05,37800.0,35.1994,35.217,35.173,35.1994,37800.0
2014-09-05 12:20:00,40.05,40.06,40.03,40.06,23800.0,35.1994,35.2082,35.1818,35.2082,23800.0
2014-09-05 12:25:00,40.06,40.1,40.06,40.1,18800.0,35.2082,35.2433,35.2082,35.2433,18800.0
2014-09-05 12:30:00,40.1,40.16,40.09,40.15,75000.0,35.2433,35.2961,35.2345,35.2873,75000.0
2014-09-05 12:35:00,40.15,40.21,40.15,40.2,55400.0,35.2873,35.34,35.2873,35.3312,55400.0
2014-09-05 12:40:00,40.2,40.24,40.2,40.24,50400.0,35.3312,35.3664,35.3312,35.3664,50400.0
2014-09-05 12:45:00,40.23,40.25,40.23,40.24,80000.0,35.3576,35.3752,35.3576,35.3664,80000.0
2014-09-05 12:50:00,40.24,40.24,40.22,40.24,32200.0,35.3664,35.3664,35.3488,35.3664,32200.0
2014-09-05 12:55:00,40.24,40.24,40.24,40.24,50200.0,35.3664,35.3664,35.3664,35.3664,50200.0
2014-09-05 13:00:00,40.24,40.27,40.24,40.27,139600.0,35.3664,35.3927,35.3664,35.3927,139600.0
2014-09-05 13:05:00,40.27,40.34,40.27,40.34,68800.0,35.3927,35.4543,35.3927,35.4543,68800.0
2014-09-05 13:10:00,40.34,40.36,40.33,40.35,64000.0,35.4543,35.4718,35.4455,35.463,64000.0
2014-09-05 13:15:00,40.35,40.39,40.35,40.38,83800.0,35.463,35.4982,35.463,35.4894,83800.0
2014-09-05 13:20:00,40.38,40.42,40.37,40.39,241800.0,35.4894,35.5246,35.4806,35.4982,241800.0
2014-09-05 13:25:00,40.38,40.4,40.34,40.36,73200.0,35.4894,35.507,35.4543,35.4718,73200.0
2014-09-05 13:30:00,40.35,40.35,40.33,40.33,37000.0,35.463,35.463,35.4455,35.4455,37000.0
2014-09-05 13:35:00,40.34,40.35,40.29,40.34,129800.0,35.4543,35.463,35.4103,35.4543,129800.0
2014-09-05 13:40:00,40.34,40.34,40.33,40.34,30200.0,35.4543,35.4543,35.4455,35.4543,30200.0
2014-09-05 13:45:00,40.34,40.42,40.34,40.4,123200.0,35.4543,35.5246,35.4543,35.507,123200.0
2014-09-05 13:50:00,40.41,40.44,40.38,40.43,136000.0,35.5158,35.5421,35.4894,35.5334,136000.0
2014-09-05 13:55:00,40.43,40.49,40.43,40.49,206600.0,35.5334,35.5861,35.5334,35.5861,206600.0
2014-09-05 14:00:00,40.49,40.59,40.49,40.59,395400.0,35.5861,35.674,35.5861,35.674,395400.0
2014-09-05 14:05:00,40.59,40.61,40.53,40.57,273800.0,35.674,35.6916,35.6212,35.6564,273800.0
2014-09-05 14:10:00,40.57,40.6,40.56,40.59,60000.0,35.6564,35.6828,35.6476,35.674,60000.0
2014-09-05 14:15:00,40.59,40.68,40.59,40.67,178600.0,35.674,35.7531,35.674,35.7443,178600.0
2014-09-05 14:20:00,40.67,40.74,40.66,40.7,245200.0,35.7443,35.8058,35.7355,35.7707,245200.0
2014-09-05 14:25:00,40.71,40.73,40.7,40.73,135600.0,35.7794,35.797,35.7707,35.797,135600.0
2014-09-05 14:30:00,40.73,40.77,40.71,40.75,168000.0,35.797,35.8322,35.7794,35.8146,168000.0
2014-09-05 14:35:00,40.75,40.77,40.73,40.76,145000.0,35.8146,35.8322,35.797,35.8234,145000.0
2014-09-05 14:40:00,40.76,40.8,40.76,40.8,207400.0,35.8234,35.8585,35.8234,35.8585,207400.0
2014-09-05 14:45:00,40.8,40.81,40.74,40.81,230800.0,35.8585,35.8673,35.8058,35.8673,230800.0
2014-09-05 14:50:00,40.81,40.85,40.8,40.84,208000.0,35.8673,35.9025,35.8585,35.8937,208000.0
2014-09-05 14:55:00,40.84,40.88,40.84,40.87,292400.0,35.8937,35.9289,35.8937,35.9201,292400.0
2014-09-05 15:00:00,40.87,40.87,40.79,40.83,158000.0,35.9201,35.9201,35.8498,35.8849,158000.0
2014-09-05 15:05:00,40.83,40.83,40.79,40.8,92800.0,35.8849,35.8849,35.8498,35.8585,92800.0
2014-09-05 15:10:00,40.8,40.82,40.77,40.82,84800.0,35.8585,35.8761,35.8322,35.8761,84800.0
2014-09-05 15:15:00,40.81,40.83,40.8,40.82,115000.0,35.8673,35.8849,35.8585,35.8761,115000.0
2014-09-05 15:20:00,40.83,40.83,40.81,40.83,159200.0,35.8849,35.8849,35.8673,35.8849,159200.0
2014-09-05 15:25:00,40.83,40.85,40.82,40.83,171800.0,35.8849,35.9025,35.8761,35.8849,171800.0
2014-09-05 15:30:00,40.82,40.88,40.82,40.85,222200.0,35.8761,35.9289,35.8761,35.9025,222200.0
2014-09-05 15:35:00,40.85,40.89,40.84,40.88,436200.0,35.9025,35.9376,35.8937,35.9289,436200.0
2014-09-05 15:40:00,40.87,40.97,40.79,40.93,402200.0,35.9201,36.008,35.8498,35.9728,402200.0
2014-09-05 15:45:00,40.92,40.99,40.92,40.98,506400.0,35.964,36.0255,35.964,36.0167,506400.0
2014-09-05 15:50:00,40.98,41.03,40.96,41.02,683200.0,36.0167,36.0607,35.9992,36.0519,683200.0
2014-09-05 15:55:00,41.02,41.06,41.01,41.02,732400.0,36.0519,36.0871,36.0431,36.0519,732400.0
2014-09-08 09:30:00,40.96,41.02,40.88,40.95,302400.0,35.9992,36.0519,35.9289,35.9904,302400.0
2014-09-08 09:35:00,40.94,41.0,40.92,40.95,315000.0,35.9816,36.0343,35.964,35.9904,315000.0
2014-09-08 09:40:00,40.96,40.97,40.85,40.88,220400.0,35.9992,36.008,35.9025,35.9289,220400.0
2014-09-08 09:45:00,40.89,40.92,40.82,40.88,189000.0,35.9376,35.964,35.8761,35.9289,189000.0
2014-09-08 09:50:00,40.87,40.88,40.8,40.81,154800.0,35.9201,35.9289,35.8585,35.8673,154800.0
2014-09-08 09:55:00,40.8,40.8,40.75,40.75,143000.0,35.8585,35.8585,35.8146,35.8146,143000.0
2014-09-08 10:00:00,40.76,40.78,40.71,40.71,142200.0,35.8234,35.841,35.7794,35.7794,142200.0
2014-09-08 10:05:00,40.71,40.74,40.63,40.67,151600.0,35.7794,35.8058,35.7091,35.7443,151600.0
2014-09-08 10:10:00,40.66,40.67,40.63,40.66,139800.0,35.7355,35.7443,35.7091,35.7355,139800.0
2014-09-08 10:15:00,40.65,40.74,40.65,40.65,265600.0,35.7267,35.8058,35.7267,35.7267,265600.0
2014-09-08 10:20:00,40.64,40.65,40.62,40.63,88200.0,35.7179,35.7267,35.7003,35.7091,88200.0
2014-09-08 10:25:00,40.63,40.64,40.6,40.6,103600.0,35.7091,35.7179,35.6828,35.6828,103600.0
2014-09-08 10:30:00,40.6,40.62,40.55,40.62,91200.0,35.6828,35.7003,35.6388,35.7003,91200.0
2014-09-08 10:35:00,40.62,40.68,40.56,40.67,94800.0,35.7003,35.7531,35.6476,35.7443,94800.0
2014-09-08 10:40:00,40.67,40.76,40.67,40.76,141800.0,35.7443,35.8234,35.7443,35.8234,141800.0
2014-09-08 10:45:00,40.76,40.8,40.75,40.77,104400.0,35.8234,35.8585,35.8146,35.8322,104400.0
2014-09-08 10:50:00,40.77,40.78,40.73,40.75,88800.0,35.8322,35.841,35.797,35.8146,88800.0
2014-09-08 10:55:00,40.74,40.79,40.74,40.78,71600.0,35.8058,35.8498,35.8058,35.841,71600.0
2014-09-08 11:00:00,40.78,40.86,40.78,40.85,92600.0,35.841,35.9113,35.841,35.9025,92600.0
2014-09-08 11:05:00,40.86,40.93,40.86,40.9,89000.0,35.9113,35.9728,35.9113,35.9464,89000.0
2014-09-08 11:10:00,40.89,40.93,40.88,40.88,134200.0,35.9376,35.9728,35.9289,35.9289,134200.0
2014-09-08 11:15:00,40.88,40.95,40.88,40.95,110800.0,35.9289,35.9904,35.9289,35.9904,110800.0
2014-09-08 11:20:00,40.95,41.0,40.95,40.99,122400.0,35.9904,36.0343,35.9904,36.0255,122400.0
2014-09-08 11:25:00,40.99,40.99,40.94,40.96,161200.0,36.0255,36.0255,35.9816,35.9992,161200.0
2014-09-08 11:30:00,40.97,41.0,40.93,40.99,163400.0,36.008,36.0343,35.9728,36.0255,163400.0
2014-09-08 11:35:00,40.99,41.01,40.98,40.98,82800.0,36.0255,36.0431,36.0167,36.0167,82800.0
2014-09-08 11:40:00,40.98,40.99,40.93,40.93,128600.0,36.0167,36.0255,35.9728,35.9728,128600.0
2014-09-08 11:45:00,40.93,40.94,40.88,40.88,119200.0,35.9728,35.9816,35.9289,35.9289,119200.0
2014-09-08 11:50:00,40.88,40.88,40.79,40.87,227800.0,35.9289,35.9289,35.8498,35.9201,227800.0
2014-09-08 11:55:00,40.86,40.91,40.85,40.88,45800.0,35.9113,35.9552,35.9025,35.9289,45800.0
2014-09-08 12:00:00,40.88,40.9,40.86,40.9,83600.0,35.9289,35.9464,35.9113,35.9464,83600.0
2014-09-08 12:05:00,40.89,40.91,40.87,40.91,115000.0,35.9376,35.9552,35.9201,35.9552,115000.0
2014-09-08 12:10:00,40.91,40.96,40.91,40.95,113800.0,35.9552,35.9992,35.9552,35.9904,113800.0
2014-09-08 12:15:00,40.95,41.01,40.94,40.99,94200.0,35.9904,36.0431,35.9816,36.0255,94200.0
2014-09-08 12:20:00,40.99,41.04,40.99,41.02,90600.0,36.0255,36.0695,36.0255,36.0519,90600.0
2014-09-08 12:25:00,41.02,41.03,41.01,41.03,72200.0,36.0519,36.0607,36.0431,36.0607,72200.0
2014-09-08 12:30:00,41.03,41.09,41.03,41.08,115000.0,36.0607,36.1134,36.0607,36.1046,115000.0
2014-09-08 12:35:00,41.08,41.09,41.04,41.06,90600.0,36.1046,36.1134,36.0695,36.0871,90600.0
2014-09-08 12:40:00,41.06,41.08,41.05,41.06,63600.0,36.0871,36.1046,36.0783,36.0871,63600.0
2014-09-08 12:45:00,41.06,41.06,40.98,41.03,95800.0,36.0871,36.0871,36.0167,36.0607,95800.0
2014-09-08 12:50:00,41.02,41.08,41.02,41.06,43800.0,36.0519,36.1046,36.0519,36.0871,43800.0
2014-09-08 12:55:00,41.06,41.08,41.05,41.07,44400.0,36.0871,36.1046,36.0783,36.0958,44400.0
2014-09-08 13:00:00,41.08,41.17,41.07,41.16,135400.0,36.1046,36.1837,36.0958,36.1749,135400.0
2014-09-08 13:05:00,41.16,41.17,41.07,41.1,61000.0,36.1749,36.1837,36.0958,36.1222,61000.0
2014-09-08 13:10:00,41.09,41.17,41.07,41.16,74400.0,36.1134,36.1837,36.0958,36.1749,74400.0
2014-09-08 13:15:00,41.15,41.15,40.97,40.97,79000.0,36.1662,36.1662,36.008,36.008,79000.0
2014-09-08 13:20:00,40.97,41.02,40.96,40.99,60200.0,36.008,36.0519,35.9992,36.0255,60200.0
2014-09-08 13:25:00,40.99,41.02,40.99,41.01,60000.0,36.0255,36.0519,36.0255,36.0431,60000.0
2014-09-08 13:30:00,41.01,41.01,40.94,40.95,56800.0,36.0431,36.0431,35.9816,35.9904,56800.0
2014-09-08 13:35:00,40.95,41.07,40.94,41.04,106600.0,35.9904,36.0958,35.9816,36.0695,106600.0
2014-09-08 13:40:00,41.02,41.02,40.99,41.02,47800.0,36.0519,36.0519,36.0255,36.0519,47800.0
2014-09-08 13:45:00,41.02,41.02,40.99,41.02,66600.0,36.0519,36.0519,36.0255,36.0519,66600.0
2014-09-08 13:50:00,41.02,41.04,40.99,41.04,78800.0,36.0519,36.0695,36.0255,36.0695,78800.0
2014-09-08 13:55:00,41.04,41.06,41.04,41.04,52000.0,36.0695,36.0871,36.0695,36.0695,52000.0
2014-09-08 14:00:00,41.03,41.06,41.01,41.05,73200.0,36.0607,36.0871,36.0431,36.0783,73200.0
2014-09-08 14:05:00,41.05,41.05,41.01,41.01,32400.0,36.0783,36.0783,36.0431,36.0431,32400.0
2014-09-08 14:10:00,41.01,41.02,40.97,40.99,67600.0,36.0431,36.0519,36.008,36.0255,67600.0
2014-09-08 14:15:00,40.99,41.05,40.99,41.05,66800.0,36.0255,36.0783,36.0255,36.0783,66800.0
2014-09-08 14:20:00,41.05,41.05,41.0,41.01,65000.0,36.0783,36.0783,36.0343,36.0431,65000.0
2014-09-08 14:25:00,41.01,41.01,40.95,40.98,67200.0,36.0431,36.0431,35.9904,36.0167,67200.0
2014-09-08 14:30:00,40.98,40.99,40.92,40.92,33400.0,36.0167,36.0255,35.964,35.964,33400.0
2014-09-08 14:35:00,40.93,40.99,40.92,40.98,70000.0,35.9728,36.0255,35.964,36.0167,70000.0
2014-09-08 14:40:00,40.98,41.03,40.97,41.03,51400.0,36.0167,36.0607,36.008,36.0607,51400.0
2014-09-08 14:45:00,41.02,41.07,40.98,41.05,85000.0,36.0519,36.0958,36.0167,36.0783,85000.0
2014-09-08 14:50:00,41.04,41.09,41.04,41.08,68200.0,36.0695,36.1134,36.0695,36.1046,68200.0
2014-09-08 14:55:00,41.08,41.1,41.08,41.09,89200.0,36.1046,36.1222,36.1046,36.1134,89200.0
2014-09-08 15:00:00,41.09,41.15,41.08,41.14,99800.0,36.1134,36.1662,36.1046,36.1574,99800.0
2014-09-08 15:05:00,41.14,41.2,41.14,41.18,128600.0,36.1574,36.2101,36.1574,36.1925,128600.0
2014-09-08 15:10:00,41.19,41.31,41.18,41.31,458200.0,36.2013,36.3068,36.1925,36.3068,458200.0
2014-09-08 15:15:00,41.3,41.4,41.3,41.38,370400.0,36.298,36.3859,36.298,36.3683,370400.0
2014-09-08 15:20:00,41.38,41.38,41.27,41.28,223800.0,36.3683,36.3683,36.2716,36.2804,223800.0
2014-09-08 15:25:00,41.29,41.31,41.26,41.3,150000.0,36.2892,36.3068,36.2628,36.298,150000.0
2014-09-08 15:30:00,41.3,41.3,41.22,41.27,212400.0,36.298,36.298,36.2277,36.2716,212400.0
2014-09-08 15:35:00,41.27,41.32,41.25,41.32,222000.0,36.2716,36.3156,36.254,36.3156,222000.0
2014-09-08 15:40:00,41.31,41.32,41.23,41.25,237800.0,36.3068,36.3156,36.2365,36.254,237800.0
2014-09-08 15:45:00,41.25,41.26,41.23,41.25,229600.0,36.254,36.2628,36.2365,36.254,229600.0
2014-09-08 15:50:00,41.25,41.27,41.21,41.21,296600.0,36.254,36.2716,36.2189,36.2189,296600.0
2014-09-08 15:55:00,41.21,41.22,41.18,41.21,418200.0,36.2189,36.2277,36.1925,36.2189,418200.0
2014-09-09 09:30:00,41.13,41.19,40.88,40.98,265200.0,36.1486,36.2013,35.9289,36.0167,265200.0
2014-09-09 09:35:00,40.99,41.0,40.87,40.91,103400.0,36.0255,36.0343,35.9201,35.9552,103400.0
2014-09-09 09:40:00,40.9,40.97,40.88,40.9,134800.0,35.9464,36.008,35.9289,35.9464,134800.0
2014-09-09 09:45:00,40.88,40.95,40.85,40.88,157200.0,35.9289,35.9904,35.9025,35.9289,157200.0
2014-09-09 09:50:00,40.89,40.94,40.87,40.88,79600.0,35.9376,35.9816,35.9201,35.9289,79600.0
2014-09-09 09:55:00,40.87,40.89,40.8,40.82,68200.0,35.9201,35.9376,35.8585,35.8761,68200.0
2014-09-09 10:00:00,40.82,40.91,40.76,40.91,143000.0,35.8761,35.9552,35.8234,35.9552,143000.0
2014-09-09 10:05:00,40.9,40.96,40.83,40.83,91200.0,35.9464,35.9992,35.8849,35.8849,91200.0
2014-09-09 10:10:00,40.84,40.95,40.81,40.92,79800.0,35.8937,35.9904,35.8673,35.964,79800.0
2014-09-09 10:15:00,40.92,40.93,40.86,40.88,96200.0,35.964,35.9728,35.9113,35.9289,96200.0
2014-09-09 10:20:00,40.88,40.93,40.81,40.87,233800.0,35.9289,35.9728,35.8673,35.9201,233800.0
2014-09-09 10:25:00,40.86,40.92,40.82,40.92,73000.0,35.9113,35.964,35.8761,35.964,73000.0
2014-09-09 10:30:00,40.93,40.99,40.91,40.94,51800.0,35.9728,36.0255,35.9552,35.9816,51800.0
2014-09-09 10:35:00,40.94,40.95,40.88,40.88,54400.0,35.9816,35.9904,35.9289,35.9289,54400.0
2014-09-09 10:40:00,40.88,41.0,40.87,40.99,78600.0,35.9289,36.0343,35.9201,36.0255,78600.0
2014-09-09 10:45:00,40.99,41.07,40.98,41.06,105800.0,36.0255,36.0958,36.0167,36.0871,105800.0
2014-09-09 10:50:00,41.06,41.25,41.06,41.25,294000.0,36.0871,36.254,36.0871,36.254,294000.0
2014-09-09 10:55:00,41.25,41.27,41.13,41.17,195000.0,36.254,36.2716,36.1486,36.1837,195000.0
2014-09-09 11:00:00,41.16,41.16,41.1,41.13,69000.0,36.1749,36.1749,36.1222,36.1486,69000.0
2014-09-09 11:05:00,41.12,41.12,41.08,41.08,64200.0,36.1398,36.1398,36.1046,36.1046,64200.0
2014-09-09 11:10:00,41.07,41.15,41.07,41.15,55400.0,36.0958,36.1662,36.0958,36.1662,55400.0
2014-09-09 11:15:00,41.16,41.17,41.08,41.08,46600.0,36.1749,36.1837,36.1046,36.1046,46600.0
2014-09-09 11:20:00,41.08,41.11,41.06,41.08,61600.0,36.1046,36.131,36.0871,36.1046,61600.0
2014-09-09 11:25:00,41.08,41.08,41.05,41.07,91600.0,36.1046,36.1046,36.0783,36.0958,91600.0
2014-09-09 11:30:00,41.07,41.1,41.06,41.09,56800.0,36.0958,36.1222,36.0871,36.1134,56800.0
2014-09-09 11:35:00,41.09,41.11,41.04,41.04,50600.0,36.1134,36.131,36.0695,36.0695,50600.0
2014-09-09 11:40:00,41.04,41.05,41.02,41.03,62000.0,36.0695,36.0783,36.0519,36.0607,62000.0
2014-09-09 11:45:00,41.04,41.04,41.02,41.03,29800.0,36.0695,36.0695,36.0519,36.0607,29800.0
2014-09-09 11:50:00,41.03,41.03,40.98,40.99,29400.0,36.0607,36.0607,36.0167,36.0255,29400.0
2014-09-09 11:55:00,40.99,41.06,40.99,41.05,54600.0,36.0255,36.0871,36.0255,36.0783,54600.0
2014-09-09 12:00:00,41.05,41.05,41.01,41.02,43000.0,36.0783,36.0783,36.0431,36.0519,43000.0
2014-09-09 12:05:00,41.03,41.06,41.02,41.05,44600.0,36.0607,36.0871,36.0519,36.0783,44600.0
2014-09-09 12:10:00,41.05,41.07,41.03,41.07,30000.0,36.0783,36.0958,36.0607,36.0958,30000.0
2014-09-09 12:15:00,41.07,41.11,41.07,41.09,73400.0,36.0958,36.131,36.0958,36.1134,73400.0
2014-09-09 12:20:00,41.09,41.14,41.08,41.14,40600.0,36.1134,36.1574,36.1046,36.1574,40600.0
2014-09-09 12:25:00,41.13,41.14,41.07,41.08,28000.0,36.1486,36.1574,36.0958,36.1046,28000.0
2014-09-09 12:30:00,41.09,41.09,41.06,41.08,84200.0,36.1134,36.1134,36.0871,36.1046,84200.0
2014-09-09 12:35:00,41.08,41.09,41.05,41.09,55000.0,36.1046,36.1134,36.0783,36.1134,55000.0
2014-09-09 12:40:00,41.09,41.09,41.08,41.09,32600.0,36.1134,36.1134,36.1046,36.1134,32600.0
2014-09-09 12:45:00,41.09,41.11,41.07,41.08,54600.0,36.1134,36.131,36.0958,36.1046,54600.0
2014-09-09 12:50:00,41.08,41.09,41.04,41.05,32200.0,36.1046,36.1134,36.0695,36.0783,32200.0
2014-09-09 12:55:00,41.05,41.09,41.05,41.08,35600.0,36.0783,36.1134,36.0783,36.1046,35600.0
2014-09-09 13:00:00,41.08,41.19,41.08,41.18,70600.0,36.1046,36.2013,36.1046,36.1925,70600.0
2014-09-09 13:05:00,41.18,41.19,41.14,41.14,63600.0,36.1925,36.2013,36.1574,36.1574,63600.0
2014-09-09 13:10:00,41.14,41.17,41.13,41.13,72600.0,36.1574,36.1837,36.1486,36.1486,72600.0
2014-09-09 13:15:00,41.13,41.17,41.13,41.16,58800.0,36.1486,36.1837,36.1486,36.1749,58800.0
2014-09-09 13:20:00,41.16,41.16,41.14,41.15,34800.0,36.1749,36.1749,36.1574,36.1662,34800.0
2014-09-09 13:25:00,41.15,41.17,41.13,41.16,31600.0,36.1662,36.1837,36.1486,36.1749,31600.0
2014-09-09 13:30:00,41.17,41.23,41.17,41.2,82200.0,36.1837,36.2365,36.1837,36.2101,82200.0
2014-09-09 13:35:00,41.2,41.22,41.13,41.18,49000.0,36.2101,36.2277,36.1486,36.1925,49000.0
2014-09-09 13:40:00,41.18,41.19,41.15,41.19,43800.0,36.1925,36.2013,36.1662,36.2013,43800.0
2014-09-09 13:45:00,41.19,41.27,41.19,41.27,61000.0,36.2013,36.2716,36.2013,36.2716,61000.0
2014-09-09 13:50:00,41.27,41.27,41.21,41.22,29400.0,36.2716,36.2716,36.2189,36.2277,29400.0
2014-09-09 13:55:00,41.22,41.26,41.21,41.23,75200.0,36.2277,36.2628,36.2189,36.2365,75200.0
2014-09-09 14:00:00,41.23,41.23,41.16,41.17,109200.0,36.2365,36.2365,36.1749,36.1837,109200.0
2014-09-09 14:05:00,41.18,41.18,41.09,41.11,132000.0,36.1925,36.1925,36.1134,36.131,132000.0
2014-09-09 14:10:00,41.11,41.16,41.08,41.08,61000.0,36.131,36.1749,36.1046,36.1046,61000.0
2014-09-09 14:15:00,41.08,41.08,41.02,41.02,68000.0,36.1046,36.1046,36.0519,36.0519,68000.0
2014-09-09 14:20:00,41.02,41.02,40.96,40.98,96800.0,36.0519,36.0519,35.9992,36.0167,96800.0
2014-09-09 14:25:00,40.98,41.02,40.96,41.01,77600.0,36.0167,36.0519,35.9992,36.0431,77600.0
2014-09-09 14:30:00,41.01,41.07,40.99,41.07,68600.0,36.0431,36.0958,36.0255,36.0958,68600.0
2014-09-09 14:35:00,41.06,41.08,41.02,41.07,56000.0,36.0871,36.1046,36.0519,36.0958,56000.0
2014-09-09 14:40:00,41.07,41.09,41.06,41.08,93400.0,36.0958,36.1134,36.0871,36.1046,93400.0
2014-09-09 14:45:00,41.07,41.09,41.02,41.03,91400.0,36.0958,36.1134,36.0519,36.0607,91400.0
2014-09-09 14:50:00,41.02,41.06,41.02,41.02,98000.0,36.0519,36.0871,36.0519,36.0519,98000.0
2014-09-09 14:55:00,41.02,41.07,41.01,41.06,146000.0,36.0519,36.0958,36.0431,36.0871,146000.0
2014-09-09 15:00:00,41.06,41.06,41.02,41.02,74400.0,36.0871,36.0871,36.0519,36.0519,74400.0
2014-09-09 15:05:00,41.02,41.02,40.96,40.96,155000.0,36.0519,36.0519,35.9992,35.9992,155000.0
2014-09-09 15:10:00,40.96,40.99,40.95,40.98,102400.0,35.9992,36.0255,35.9904,36.0167,102400.0
2014-09-09 15:15:00,40.98,40.98,40.94,40.97,127200.0,36.0167,36.0167,35.9816,36.008,127200.0
2014-09-09 15:20:00,40.97,40.97,40.88,40.88,163800.0,36.008,36.008,35.9289,35.9289,163800.0
2014-09-09 15:25:00,40.88,40.93,40.87,40.92,64600.0,35.9289,35.9728,35.9201,35.964,64600.0
2014-09-09 15:30:00,40.92,40.94,40.89,40.91,105200.0,35.964,35.9816,35.9376,35.9552,105200.0
2014-09-09 15:35:00,40.91,40.95,40.91,40.91,116400.0,35.9552,35.9904,35.9552,35.9552,116400.0
2014-09-09 15:40:00,40.91,40.94,40.9,40.94,97400.0,35.9552,35.9816,35.9464,35.9816,97400.0
2014-09-09 15:45:00,40.94,40.95,40.91,40.91,137000.0,35.9816,35.9904,35.9552,35.9552,137000.0
2014-09-09 15:50:00,40.91,40.94,40.89,40.9,231800.0,35.9552,35.9816,35.9376,35.9464,231800.0
2014-09-09 15:55:00,40.9,40.93,40.88,40.92,268600.0,35.9464,35.9728,35.9289,35.964,268600.0
2014-09-10 09:30:00,40.87,40.96,40.77,40.85,232400.0,35.9201,35.9992,35.8322,35.9025,232400.0
2014-09-10 09:35:00,40.84,40.86,40.76,40.84,184800.0,35.8937,35.9113,35.8234,35.8937,184800.0
2014-09-10 09:40:00,40.85,40.85,40.79,40.85,88800.0,35.9025,35.9025,35.8498,35.9025,88800.0
2014-09-10 09:45:00,40.85,41.02,40.84,41.0,138000.0,35.9025,36.0519,35.8937,36.0343,138000.0
2014-09-10 09:50:00,41.01,41.01,40.92,40.94,154400.0,36.0431,36.0431,35.964,35.9816,154400.0
2014-09-10 09:55:00,40.94,40.98,40.88,40.92,61200.0,35.9816,36.0167,35.9289,35.964,61200.0
2014-09-10 10:00:00,40.92,40.93,40.76,40.76,62000.0,35.964,35.9728,35.8234,35.8234,62000.0
2014-09-10 10:05:00,40.77,40.92,40.75,40.9,135400.0,35.8322,35.964,35.8146,35.9464,135400.0
2014-09-10 10:10:00,40.91,40.93,40.85,40.85,47200.0,35.9552,35.9728,35.9025,35.9025,47200.0
2014-09-10 10:15:00,40.85,40.86,40.83,40.84,51600.0,35.9025,35.9113,35.8849,35.8937,51600.0
2014-09-10 10:20:00,40.85,40.94,40.85,40.91,83400.0,35.9025,35.9816,35.9025,35.9552,83400.0
2014-09-10 10:25:00,40.91,41.01,40.88,40.98,176400.0,35.9552,36.0431,35.9289,36.0167,176400.0
2014-09-10 10:30:00,40.97,40.97,40.87,40.88,101400.0,36.008,36.008,35.9201,35.9289,101400.0
2014-09-10 10:35:00,40.88,40.88,40.81,40.86,75800.0,35.9289,35.9289,35.8673,35.9113,75800.0
2014-09-10 10:40:00,40.85,40.93,40.85,40.89,53200.0,35.9025,35.9728,35.9025,35.9376,53200.0
2014-09-10 10:45:00,40.89,40.89,40.84,40.84,45200.0,35.9376,35.9376,35.8937,35.8937,45200.0
2014-09-10 10:50:00,40.85,40.9,40.84,40.9,31000.0,35.9025,35.9464,35.8937,35.9464,31000.0
2014-09-10 10:55:00,40.9,40.9,40.84,40.88,74600.0,35.9464,35.9464,35.8937,35.9289,74600.0
2014-09-10 11:00:00,40.89,40.93,40.88,40.9,38400.0,35.9376,35.9728,35.9289,35.9464,38400.0
2014-09-10 11:05:00,40.91,40.93,40.87,40.9,27200.0,35.9552,35.9728,35.9201,35.9464,27200.0
2014-09-10 11:10:00,40.89,40.95,40.88,40.95,25200.0,35.9376,35.9904,35.9289,35.9904,25200.0
2014-09-10 11:15:00,40.95,40.95,40.88,40.88,24000.0,35.9904,35.9904,35.9289,35.9289,24000.0
2014-09-10 11:20:00,40.88,40.94,40.88,40.94,41000.0,35.9289,35.9816,35.9289,35.9816,41000.0
2014-09-10 11:25:00,40.94,40.94,40.88,40.94,27000.0,35.9816,35.9816,35.9289,35.9816,27000.0
2014-09-10 11:30:00,40.94,40.96,40.93,40.93,38600.0,35.9816,35.9992,35.9728,35.9728,38600.0
2014-09-10 11:35:00,40.93,40.98,40.92,40.96,30200.0,35.9728,36.0167,35.964,35.9992,30200.0
2014-09-10 11:40:00,40.96,40.96,40.92,40.93,36400.0,35.9992,35.9992,35.964,35.9728,36400.0
2014-09-10 11:45:00,40.93,40.94,40.91,40.91,46800.0,35.9728,35.9816,35.9552,35.9552,46800.0
2014-09-10 11:50:00,40.92,40.95,40.91,40.93,129600.0,35.964,35.9904,35.9552,35.9728,129600.0
2014-09-10 11:55:00,40.93,40.95,40.92,40.92,24800.0,35.9728,35.9904,35.964,35.964,24800.0
2014-09-10 12:00:00,40.92,40.93,40.9,40.92,29400.0,35.964,35.9728,35.9464,35.964,29400.0
2014-09-10 12:05:00,40.92,40.92,40.9,40.91,27400.0,35.964,35.964,35.9464,35.9552,27400.0
2014-09-10 12:10:00,40.91,40.92,40.88,40.91,21000.0,35.9552,35.964,35.9289,35.9552,21000.0
2014-09-10 12:15:00,40.91,40.98,40.91,40.95,37600.0,35.9552,36.0167,35.9552,35.9904,37600.0
2014-09-10 12:20:00,40.95,41.02,40.95,41.02,46000.0,35.9904,36.0519,35.9904,36.0519,46000.0
2014-09-10 12:25:00,41.02,41.02,40.96,40.96,46600.0,36.0519,36.0519,35.9992,35.9992,46600.0
2014-09-10 12:30:00,40.96,40.98,40.94,40.94,31400.0,35.9992,36.0167,35.9816,35.9816,31400.0
2014-09-10 12:35:00,40.95,40.97,40.94,40.95,55000.0,35.9904,36.008,35.9816,35.9904,55000.0
2014-09-10 12:40:00,40.95,40.99,40.94,40.94,24800.0,35.9904,36.0255,35.9816,35.9816,24800.0
2014-09-10 12:45:00,40.95,41.02,40.95,41.01,68400.0,35.9904,36.0519,35.9904,36.0431,68400.0
2014-09-10 12:50:00,41.01,41.04,41.0,41.01,17000.0,36.0431,36.0695,36.0343,36.0431,17000.0
2014-09-10 12:55:00,41.01,41.05,41.0,41.05,49600.0,36.0431,36.0783,36.0343,36.0783,49600.0
2014-09-10 13:00:00,41.06,41.09,41.06,41.07,38600.0,36.0871,36.1134,36.0871,36.0958,38600.0
2014-09-10 13:05:00,41.07,41.13,41.06,41.13,47400.0,36.0958,36.1486,36.0871,36.1486,47400.0
2014-09-10 13:10:00,41.13,41.18,41.11,41.11,50600.0,36.1486,36.1925,36.131,36.131,50600.0
2014-09-10 13:15:00,41.12,41.13,41.09,41.1,44400.0,36.1398,36.1486,36.1134,36.1222,44400.0
2014-09-10 13:20:00,41.1,41.12,41.09,41.12,42400.0,36.1222,36.1398,36.1134,36.1398,42400.0
2014-09-10 13:25:00,41.12,41.14,41.11,41.13,28000.0,36.1398,36.1574,36.131,36.1486,28000.0
2014-09-10 13:30:00,41.13,41.14,41.1,41.13,66000.0,36.1486,36.1574,36.1222,36.1486,66000.0
2014-09-10 13:35:00,41.13,41.15,41.12,41.13,44600.0,36.1486,36.1662,36.1398,36.1486,44600.0
2014-09-10 13:40:00,41.12,41.12,41.08,41.08,26200.0,36.1398,36.1398,36.1046,36.1046,26200.0
2014-09-10 13:45:00,41.08,41.11,41.07,41.11,34000.0,36.1046,36.131,36.0958,36.131,34000.0
2014-09-10 13:50:00,41.1,41.14,41.09,41.12,48600.0,36.1222,36.1574,36.1134,36.1398,48600.0
2014-09-10 13:55:00,41.12,41.15,41.1,41.1,48800.0,36.1398,36.1662,36.1222,36.1222,48800.0
2014-09-10 14:00:00,41.1,41.13,41.1,41.12,65400.0,36.1222,36.1486,36.1222,36.1398,65400.0
2014-09-10 14:05:00,41.12,41.13,41.1,41.13,48000.0,36.1398,36.1486,36.1222,36.1486,48000.0
2014-09-10 14:10:00,41.13,41.17,41.13,41.15,119800.0,36.1486,36.1837,36.1486,36.1662,119800.0
2014-09-10 14:15:00,41.15,41.16,41.14,41.14,26800.0,36.1662,36.1749,36.1574,36.1574,26800.0
2014-09-10 14:20:00,41.14,41.18,41.13,41.16,32200.0,36.1574,36.1925,36.1486,36.1749,32200.0
2014-09-10 14:25:00,41.16,41.17,41.13,41.16,33800.0,36.1749,36.1837,36.1486,36.1749,33800.0
2014-09-10 14:30:00,41.16,41.17,41.15,41.16,48000.0,36.1749,36.1837,36.1662,36.1749,48000.0
2014-09-10 14:35:00,41.16,41.16,41.15,41.15,37200.0,36.1749,36.1749,36.1662,36.1662,37200.0
2014-09-10 14:40:00,41.16,41.2,41.15,41.2,64800.0,36.1749,36.2101,36.1662,36.2101,64800.0
2014-09-10 14:45:00,41.2,41.23,41.18,41.21,113400.0,36.2101,36.2365,36.1925,36.2189,113400.0
2014-09-10 14:50:00,41.22,41.22,41.19,41.22,69800.0,36.2277,36.2277,36.2013,36.2277,69800.0
2014-09-10 14:55:00,41.22,41.22,41.18,41.22,46600.0,36.2277,36.2277,36.1925,36.2277,46600.0
2014-09-10 15:00:00,41.21,41.25,41.21,41.24,135200.0,36.2189,36.254,36.2189,36.2453,135200.0
2014-09-10 15:05:00,41.24,41.28,41.23,41.27,81600.0,36.2453,36.2804,36.2365,36.2716,81600.0
2014-09-10 15:10:00,41.27,41.27,41.24,41.26,90400.0,36.2716,36.2716,36.2453,36.2628,90400.0
2014-09-10 15:15:00,41.26,41.3,41.24,41.28,89000.0,36.2628,36.298,36.2453,36.2804,89000.0
2014-09-10 15:20:00,41.27,41.29,41.27,41.27,35000.0,36.2716,36.2892,36.2716,36.2716,35000.0
2014-09-10 15:25:00,41.27,41.29,41.25,41.28,126600.0,36.2716,36.2892,36.254,36.2804,126600.0
2014-09-10 15:30:00,41.28,41.29,41.26,41.26,55800.0,36.2804,36.2892,36.2628,36.2628,55800.0
2014-09-10 15:35:00,41.26,41.31,41.26,41.29,158600.0,36.2628,36.3068,36.2628,36.2892,158600.0
2014-09-10 15:40:00,41.29,41.31,41.28,41.3,139800.0,36.2892,36.3068,36.2804,36.298,139800.0
2014-09-10 15:45:00,41.3,41.31,41.28,41.3,230000.0,36.298,36.3068,36.2804,36.298,230000.0
2014-09-10 15:50:00,41.3,41.31,41.26,41.27,241600.0,36.298,36.3068,36.2628,36.2716,241600.0
2014-09-10 15:55:00,41.27,41.27,41.23,41.24,409800.0,36.2716,36.2716,36.2365,36.2453,409800.0
2014-09-11 09:30:00,41.08,41.18,41.01,41.12,133600.0,36.1046,36.1925,36.0431,36.1398,133600.0
2014-09-11 09:35:00,41.13,41.24,41.13,41.19,61600.0,36.1486,36.2453,36.1486,36.2013,61600.0
2014-09-11 09:40:00,41.19,41.23,41.16,41.19,67800.0,36.2013,36.2365,36.1749,36.2013,67800.0
2014-09-11 09:45:00,41.19,41.21,41.15,41.19,90400.0,36.2013,36.2189,36.1662,36.2013,90400.0
2014-09-11 09:50:00,41.19,41.23,41.18,41.21,122600.0,36.2013,36.2365,36.1925,36.2189,122600.0
2014-09-11 09:55:00,41.21,41.22,41.18,41.22,131600.0,36.2189,36.2277,36.1925,36.2277,131600.0
2014-09-11 10:00:00,41.22,41.22,41.1,41.11,118600.0,36.2277,36.2277,36.1222,36.131,118600.0
2014-09-11 10:05:00,41.11,41.13,41.08,41.1,76600.0,36.131,36.1486,36.1046,36.1222,76600.0
2014-09-11 10:10:00,41.1,41.18,41.1,41.15,109400.0,36.1222,36.1925,36.1222,36.1662,109400.0
2014-09-11 10:15:00,41.15,41.24,41.15,41.23,154000.0,36.1662,36.2453,36.1662,36.2365,154000.0
2014-09-11 10:20:00,41.23,41.3,41.2,41.23,80600.0,36.2365,36.298,36.2101,36.2365,80600.0
2014-09-11 10:25:00,41.23,41.23,41.16,41.17,40400.0,36.2365,36.2365,36.1749,36.1837,40400.0
2014-09-11 10:30:00,41.17,41.17,41.13,41.14,37400.0,36.1837,36.1837,36.1486,36.1574,37400.0
2014-09-11 10:35:00,41.13,41.14,41.07,41.08,54800.0,36.1486,36.1574,36.0958,36.1046,54800.0
2014-09-11 10:40:00,41.08,41.08,41.01,41.04,110800.0,36.1046,36.1046,36.0431,36.0695,110800.0
2014-09-11 10:45:00,41.02,41.05,41.0,41.02,57400.0,36.0519,36.0783,36.0343,36.0519,57400.0
2014-09-11 10:50:00,41.01,41.04,40.98,41.02,107200.0,36.0431,36.0695,36.0167,36.0519,107200.0
2014-09-11 10:55:00,41.02,41.02,40.97,41.01,75400.0,36.0519,36.0519,36.008,36.0431,75400.0
2014-09-11 11:00:00,41.0,41.07,40.99,41.05,120000.0,36.0343,36.0958,36.0255,36.0783,120000.0
2014-09-11 11:05:00,41.05,41.05,41.02,41.02,40400.0,36.0783,36.0783,36.0519,36.0519,40400.0
2014-09-11 11:10:00,41.02,41.03,40.99,41.0,57200.0,36.0519,36.0607,36.0255,36.0343,57200.0
2014-09-11 11:15:00,40.99,41.06,40.98,41.02,58200.0,36.0255,36.0871,36.0167,36.0519,58200.0
2014-09-11 11:20:00,41.03,41.04,40.99,40.99,205200.0,36.0607,36.0695,36.0255,36.0255,205200.0
2014-09-11 11:25:00,40.99,41.04,40.98,41.0,82600.0,36.0255,36.0695,36.0167,36.0343,82600.0
2014-09-11 11:30:00,41.0,41.06,40.99,41.06,89400.0,36.0343,36.0871,36.0255,36.0871,89400.0
2014-09-11 11:35:00,41.06,41.07,40.99,41.01,73000.0,36.0871,36.0958,36.0255,36.0431,73000.0
2014-09-11 11:40:00,41.01,41.01,40.97,40.99,35000.0,36.0431,36.0431,36.008,36.0255,35000.0
2014-09-11 11:45:00,40.99,41.01,40.96,40.98,51400.0,36.0255,36.0431,35.9992,36.0167,51400.0
2014-09-11 11:50:00,40.98,40.99,40.94,40.96,65200.0,36.0167,36.0255,35.9816,35.9992,65200.0
2014-09-11 11:55:00,40.96,40.97,40.94,40.96,34200.0,35.9992,36.008,35.9816,35.9992,34200.0
2014-09-11 12:00:00,40.96,40.98,40.95,40.98,49800.0,35.9992,36.0167,35.9904,36.0167,49800.0
2014-09-11 12:05:00,40.98,40.99,40.94,40.94,66000.0,36.0167,36.0255,35.9816,35.9816,66000.0
2014-09-11 12:10:00,40.94,40.96,40.91,40.96,53000.0,35.9816,35.9992,35.9552,35.9992,53000.0
2014-09-11 12:15:00,40.96,40.97,40.9,40.91,92400.0,35.9992,36.008,35.9464,35.9552,92400.0
2014-09-11 12:20:00,40.91,40.92,40.88,40.9,92400.0,35.9552,35.964,35.9289,35.9464,92400.0
2014-09-11 12:25:00,40.89,40.94,40.89,40.94,56600.0,35.9376,35.9816,35.9376,35.9816,56600.0
2014-09-11 12:30:00,40.93,40.94,40.87,40.88,74400.0,35.9728,35.9816,35.9201,35.9289,74400.0
2014-09-11 12:35:00,40.88,40.92,40.88,40.9,58000.0,35.9289,35.964,35.9289,35.9464,58000.0
2014-09-11 12:40:00,40.9,40.9,40.87,40.9,24000.0,35.9464,35.9464,35.9201,35.9464,24000.0
2014-09-11 12:45:00,40.9,40.92,40.87,40.88,112400.0,35.9464,35.964,35.9201,35.9289,112400.0
2014-09-11 12:50:00,40.87,40.9,40.86,40.9,58200.0,35.9201,35.9464,35.9113,35.9464,58200.0
2014-09-11 12:55:00,40.89,40.89,40.85,40.88,93000.0,35.9376,35.9376,35.9025,35.9289,93000.0
2014-09-11 13:00:00,40.87,40.88,40.81,40.83,173400.0,35.9201,35.9289,35.8673,35.8849,173400.0
2014-09-11 13:05:00,40.82,40.85,40.82,40.85,98800.0,35.8761,35.9025,35.8761,35.9025,98800.0
2014-09-11 13:10:00,40.85,40.92,40.85,40.88,64000.0,35.9025,35.964,35.9025,35.9289,64000.0
2014-09-11 13:15:00,40.87,40.88,40.85,40.88,87200.0,35.9201,35.9289,35.9025,35.9289,87200.0
2014-09-11 13:20:00,40.87,40.9,40.86,40.87,46000.0,35.9201,35.9464,35.9113,35.9201,46000.0
2014-09-11 13:25:00,40.88,40.89,40.83,40.85,78400.0,35.9289,35.9376,35.8849,35.9025,78400.0
2014-09-11 13:30:00,40.85,40.88,40.84,40.88,47000.0,35.9025,35.9289,35.8937,35.9289,47000.0
2014-09-11 13:35:00,40.87,40.88,40.83,40.87,49200.0,35.9201,35.9289,35.8849,35.9201,49200.0
2014-09-11 13:40:00,40.86,40.88,40.85,40.86,28400.0,35.9113,35.9289,35.9025,35.9113,28400.0
2014-09-11 13:45:00,40.85,40.87,40.81,40.81,52400.0,35.9025,35.9201,35.8673,35.8673,52400.0
2014-09-11 13:50:00,40.81,40.81,40.77,40.79,49800.0,35.8673,35.8673,35.8322,35.8498,49800.0
2014-09-11 13:55:00,40.79,40.82,40.77,40.81,57800.0,35.8498,35.8761,35.8322,35.8673,57800.0
2014-09-11 14:00:00,40.82,40.87,40.8,40.84,66000.0,35.8761,35.9201,35.8585,35.8937,66000.0
2014-09-11 14:05:00,40.85,40.88,40.83,40.88,45800.0,35.9025,35.9289,35.8849,35.9289,45800.0
2014-09-11 14:10:00,40.88,40.88,40.85,40.87,70800.0,35.9289,35.9289,35.9025,35.9201,70800.0
2014-09-11 14:15:00,40.87,40.89,40.87,40.88,36200.0,35.9201,35.9376,35.9201,35.9289,36200.0
2014-09-11 14:20:00,40.88,40.9,40.87,40.9,37200.0,35.9289,35.9464,35.9201,35.9464,37200.0
2014-09-11 14:25:00,40.9,40.92,40.89,40.91,59400.0,35.9464,35.964,35.9376,35.9552,59400.0
2014-09-11 14:30:00,40.91,40.94,40.9,40.91,78000.0,35.9552,35.9816,35.9464,35.9552,78000.0
2014-09-11 14:35:00,40.91,40.91,40.89,40.9,36200.0,35.9552,35.9552,35.9376,35.9464,36200.0
2014-09-11 14:40:00,40.9,40.92,40.9,40.91,44000.0,35.9464,35.964,35.9464,35.9552,44000.0
2014-09-11 14:45:00,40.91,40.93,40.88,40.88,61800.0,35.9552,35.9728,35.9289,35.9289,61800.0
2014-09-11 14:50:00,40.88,40.9,40.87,40.89,62000.0,35.9289,35.9464,35.9201,35.9376,62000.0
2014-09-11 14:55:00,40.89,40.91,40.88,40.88,68400.0,35.9376,35.9552,35.9289,35.9289,68400.0
2014-09-11 15:00:00,40.88,40.91,40.87,40.91,74800.0,35.9289,35.9552,35.9201,35.9552,74800.0
2014-09-11 15:05:00,40.91,40.91,40.83,40.84,56800.0,35.9552,35.9552,35.8849,35.8937,56800.0
2014-09-11 15:10:00,40.83,40.88,40.83,40.88,66600.0,35.8849,35.9289,35.8849,35.9289,66600.0
2014-09-11 15:15:00,40.88,40.88,40.88,40.88,46400.0,35.9289,35.9289,35.9289,35.9289,46400.0
2014-09-11 15:20:00,40.88,40.88,40.88,40.88,56400.0,35.9289,35.9289,35.9289,35.9289,56400.0
2014-09-11 15:25:00,40.88,40.9,40.88,40.88,80800.0,35.9289,35.9464,35.9289,35.9289,80800.0
2014-09-11 15:30:00,40.88,40.91,40.88,40.89,138800.0,35.9289,35.9552,35.9289,35.9376,138800.0
2014-09-11 15:35:00,40.9,40.9,40.88,40.88,87000.0,35.9464,35.9464,35.9289,35.9289,87000.0
2014-09-11 15:40:00,40.88,40.88,40.88,40.88,97000.0,35.9289,35.9289,35.9289,35.9289,97000.0
2014-09-11 15:45:00,40.88,40.88,40.85,40.85,209600.0,35.9289,35.9289,35.9025,35.9025,209600.0
2014-09-11 15:50:00,40.86,40.88,40.85,40.86,203400.0,35.9113,35.9289,35.9025,35.9113,203400.0
2014-09-11 15:55:00,40.87,40.92,40.87,40.91,265400.0,35.9201,35.964,35.9201,35.9552,265400.0
2014-09-12 09:30:00,40.99,40.99,40.84,40.84,134600.0,36.0255,36.0255,35.8937,35.8937,134600.0
2014-09-12 09:35:00,40.86,40.97,40.86,40.93,121200.0,35.9113,36.008,35.9113,35.9728,121200.0
2014-09-12 09:40:00,40.93,40.94,40.81,40.84,63200.0,35.9728,35.9816,35.8673,35.8937,63200.0
2014-09-12 09:45:00,40.84,40.85,40.77,40.83,49600.0,35.8937,35.9025,35.8322,35.8849,49600.0
2014-09-12 09:50:00,40.83,40.97,40.83,40.97,37600.0,35.8849,36.008,35.8849,36.008,37600.0
2014-09-12 09:55:00,40.97,40.97,40.85,40.86,39400.0,36.008,36.008,35.9025,35.9113,39400.0
2014-09-12 10:00:00,40.86,40.93,40.82,40.82,46600.0,35.9113,35.9728,35.8761,35.8761,46600.0
2014-09-12 10:05:00,40.81,40.87,40.81,40.86,21600.0,35.8673,35.9201,35.8673,35.9113,21600.0
2014-09-12 10:10:00,40.86,40.94,40.85,40.93,46200.0,35.9113,35.9816,35.9025,35.9728,46200.0
2014-09-12 10:15:00,40.92,40.94,40.9,40.93,53600.0,35.964,35.9816,35.9464,35.9728,53600.0
2014-09-12 10:20:00,40.92,40.95,40.9,40.92,58400.0,35.964,35.9904,35.9464,35.964,58400.0
2014-09-12 10:25:00,40.93,40.98,40.93,40.96,31400.0,35.9728,36.0167,35.9728,35.9992,31400.0
2014-09-12 10:30:00,40.96,40.99,40.94,40.96,32000.0,35.9992,36.0255,35.9816,35.9992,32000.0
2014-09-12 10:35:00,40.96,40.99,40.95,40.96,30400.0,35.9992,36.0255,35.9904,35.9992,30400.0
2014-09-12 10:40:00,40.96,40.96,40.92,40.93,25600.0,35.9992,35.9992,35.964,35.9728,25600.0
2014-09-12 10:45:00,40.93,40.93,40.88,40.91,22800.0,35.9728,35.9728,35.9289,35.9552,22800.0
2014-09-12 10:50:00,40.91,40.99,40.91,40.99,28800.0,35.9552,36.0255,35.9552,36.0255,28800.0
2014-09-12 10:55:00,40.99,41.0,40.95,40.98,46800.0,36.0255,36.0343,35.9904,36.0167,46800.0
2014-09-12 11:00:00,40.98,40.99,40.95,40.96,25000.0,36.0167,36.0255,35.9904,35.9992,25000.0
2014-09-12 11:05:00,40.96,40.97,40.92,40.96,23600.0,35.9992,36.008,35.964,35.9992,23600.0
2014-09-12 11:10:00,40.96,40.97,40.91,40.91,19800.0,35.9992,36.008,35.9552,35.9552,19800.0
2014-09-12 11:15:00,40.91,40.95,40.91,40.93,30200.0,35.9552,35.9904,35.9552,35.9728,30200.0
2014-09-12 11:20:00,40.93,40.94,40.92,40.93,18800.0,35.9728,35.9816,35.964,35.9728,18800.0
2014-09-12 11:25:00,40.93,40.95,40.93,40.94,20000.0,35.9728,35.9904,35.9728,35.9816,20000.0
2014-09-12 11:30:00,40.93,40.93,40.88,40.91,20400.0,35.9728,35.9728,35.9289,35.9552,20400.0
2014-09-12 11:35:00,40.91,40.92,40.88,40.9,28000.0,35.9552,35.964,35.9289,35.9464,28000.0
2014-09-12 11:40:00,40.89,40.93,40.88,40.92,26400.0,35.9376,35.9728,35.9289,35.964,26400.0
2014-09-12 11:45:00,40.92,40.96,40.88,40.89,57800.0,35.964,35.9992,35.9289,35.9376,57800.0
2014-09-12 11:50:00,40.9,40.92,40.89,40.92,39400.0,35.9464,35.964,35.9376,35.964,39400.0
2014-09-12 11:55:00,40.91,40.94,40.9,40.93,22400.0,35.9552,35.9816,35.9464,35.9728,22400.0
2014-09-12 12:00:00,40.92,40.92,40.88,40.9,29000.0,35.964,35.964,35.9289,35.9464,29000.0
2014-09-12 12:05:00,40.9,40.92,40.88,40.91,24800.0,35.9464,35.964,35.9289,35.9552,24800.0
2014-09-12 12:10:00,40.92,40.95,40.9,40.95,24800.0,35.964,35.9904,35.9464,35.9904,24800.0
2014-09-12 12:15:00,40.95,40.95,40.92,40.92,32600.0,35.9904,35.9904,35.964,35.964,32600.0
2014-09-12 12:20:00,40.92,40.94,40.9,40.91,27400.0,35.964,35.9816,35.9464,35.9552,27400.0
2014-09-12 12:25:00,40.91,40.92,40.9,40.91,23400.0,35.9552,35.964,35.9464,35.9552,23400.0
2014-09-12 12:30:00,40.91,40.92,40.87,40.87,113200.0,35.9552,35.964,35.9201,35.9201,113200.0
2014-09-12 12:35:00,40.87,40.88,40.83,40.85,51600.0,35.9201,35.9289,35.8849,35.9025,51600.0
2014-09-12 12:40:00,40.86,40.88,40.86,40.88,18400.0,35.9113,35.9289,35.9113,35.9289,18400.0
2014-09-12 12:45:00,40.88,40.9,40.87,40.88,34400.0,35.9289,35.9464,35.9201,35.9289,34400.0
2014-09-12 12:50:00,40.88,40.91,40.87,40.88,49000.0,35.9289,35.9552,35.9201,35.9289,49000.0
2014-09-12 12:55:00,40.88,40.93,40.88,40.92,49400.0,35.9289,35.9728,35.9289,35.964,49400.0
2014-09-12 13:00:00,40.91,40.94,40.9,40.93,25000.0,35.9552,35.9816,35.9464,35.9728,25000.0
2014-09-12 13:05:00,40.93,40.93,40.88,40.92,18200.0,35.9728,35.9728,35.9289,35.964,18200.0
2014-09-12 13:10:00,40.92,40.94,40.9,40.93,30600.0,35.964,35.9816,35.9464,35.9728,30600.0
2014-09-12 13:15:00,40.93,40.93,40.85,40.86,27400.0,35.9728,35.9728,35.9025,35.9113,27400.0
2014-09-12 13:20:00,40.87,40.88,40.85,40.85,29200.0,35.9201,35.9289,35.9025,35.9025,29200.0
2014-09-12 13:25:00,40.86,40.87,40.85,40.85,34400.0,35.9113,35.9201,35.9025,35.9025,34400.0
2014-09-12 13:30:00,40.85,40.86,40.8,40.82,67000.0,35.9025,35.9113,35.8585,35.8761,67000.0
2014-09-12 13:35:00,40.81,40.85,40.8,40.84,64600.0,35.8673,35.9025,35.8585,35.8937,64600.0
2014-09-12 13:40:00,40.83,40.84,40.79,40.84,31400.0,35.8849,35.8937,35.8498,35.8937,31400.0
2014-09-12 13:45:00,40.85,40.85,40.8,40.82,30600.0,35.9025,35.9025,35.8585,35.8761,30600.0
2014-09-12 13:50:00,40.82,40.84,40.8,40.84,61400.0,35.8761,35.8937,35.8585,35.8937,61400.0
2014-09-12 13:55:00,40.84,40.84,40.79,40.81,24000.0,35.8937,35.8937,35.8498,35.8673,24000.0
2014-09-12 14:00:00,40.81,40.83,40.78,40.79,40600.0,35.8673,35.8849,35.841,35.8498,40600.0
2014-09-12 14:05:00,40.79,40.8,40.77,40.8,65000.0,35.8498,35.8585,35.8322,35.8585,65000.0
2014-09-12 14:10:00,40.8,40.84,40.79,40.8,36600.0,35.8585,35.8937,35.8498,35.8585,36600.0
2014-09-12 14:15:00,40.8,40.81,40.78,40.8,30600.0,35.8585,35.8673,35.841,35.8585,30600.0
2014-09-12 14:20:00,40.8,40.81,40.77,40.8,49200.0,35.8585,35.8673,35.8322,35.8585,49200.0
2014-09-12 14:25:00,40.8,40.8,40.77,40.78,27400.0,35.8585,35.8585,35.8322,35.841,27400.0
2014-09-12 14:30:00,40.78,40.79,40.77,40.78,24000.0,35.841,35.8498,35.8322,35.841,24000.0
2014-09-12 14:35:00,40.79,40.8,40.77,40.77,107200.0,35.8498,35.8585,35.8322,35.8322,107200.0
2014-09-12 14:40:00,40.77,40.77,40.73,40.76,124200.0,35.8322,35.8322,35.797,35.8234,124200.0
2014-09-12 14:45:00,40.76,40.8,40.75,40.76,42200.0,35.8234,35.8585,35.8146,35.8234,42200.0
2014-09-12 14:50:00,40.77,40.77,40.73,40.74,36400.0,35.8322,35.8322,35.797,35.8058,36400.0
2014-09-12 14:55:00,40.74,40.75,40.72,40.72,40600.0,35.8058,35.8146,35.7882,35.7882,40600.0
2014-09-12 15:00:00,40.72,40.76,40.71,40.74,48400.0,35.7882,35.8234,35.7794,35.8058,48400.0
2014-09-12 15:05:00,40.74,40.8,40.74,40.77,83200.0,35.8058,35.8585,35.8058,35.8322,83200.0
2014-09-12 15:10:00,40.77,40.8,40.75,40.77,68000.0,35.8322,35.8585,35.8146,35.8322,68000.0
2014-09-12 15:15:00,40.77,40.81,40.77,40.81,67400.0,35.8322,35.8673,35.8322,35.8673,67400.0
2014-09-12 15:20:00,40.82,40.84,40.8,40.84,48400.0,35.8761,35.8937,35.8585,35.8937,48400.0
2014-09-12 15:25:00,40.84,40.84,40.8,40.8,82000.0,35.8937,35.8937,35.8585,35.8585,82000.0
2014-09-12 15:30:00,40.8,40.85,40.8,40.84,59200.0,35.8585,35.9025,35.8585,35.8937,59200.0
2014-09-12 15:35:00,40.84,40.88,40.83,40.85,171000.0,35.8937,35.9289,35.8849,35.9025,171000.0
2014-09-12 15:40:00,40.85,40.87,40.84,40.85,98000.0,35.9025,35.9201,35.8937,35.9025,98000.0
2014-09-12 15:45:00,40.85,40.94,40.84,40.93,219400.0,35.9025,35.9816,35.8937,35.9728,219400.0
2014-09-12 15:50:00,40.93,40.93,40.89,40.91,149400.0,35.9728,35.9728,35.9376,35.9552,149400.0
2014-09-12 15:55:00,40.91,40.94,40.9,40.92,243600.0,35.9552,35.9816,35.9464,35.964,243600.0
2014-09-15 09:30:00,41.05,41.09,40.85,40.9,211400.0,36.0783,36.1134,35.9025,35.9464,211400.0
2014-09-15 09:35:00,40.88,40.91,40.71,40.77,103200.0,35.9289,35.9552,35.7794,35.8322,103200.0
2014-09-15 09:40:00,40.76,40.8,40.74,40.74,96200.0,35.8234,35.8585,35.8058,35.8058,96200.0
2014-09-15 09:45:00,40.73,40.76,40.66,40.7,91200.0,35.797,35.8234,35.7355,35.7707,91200.0
2014-09-15 09:50:00,40.71,40.77,40.66,40.7,69400.0,35.7794,35.8322,35.7355,35.7707,69400.0
2014-09-15 09:55:00,40.7,40.76,40.68,40.74,85600.0,35.7707,35.8234,35.7531,35.8058,85600.0
2014-09-15 10:00:00,40.74,40.76,40.69,40.75,44600.0,35.8058,35.8234,35.7619,35.8146,44600.0
2014-09-15 10:05:00,40.74,40.81,40.74,40.77,63600.0,35.8058,35.8673,35.8058,35.8322,63600.0
2014-09-15 10:10:00,40.77,40.82,40.74,40.76,119600.0,35.8322,35.8761,35.8058,35.8234,119600.0
2014-09-15 10:15:00,40.77,40.77,40.74,40.75,78000.0,35.8322,35.8322,35.8058,35.8146,78000.0
2014-09-15 10:20:00,40.76,40.77,40.73,40.74,63800.0,35.8234,35.8322,35.797,35.8058,63800.0
2014-09-15 10:25:00,40.74,40.78,40.74,40.74,101200.0,35.8058,35.841,35.8058,35.8058,101200.0
2014-09-15 10:30:00,40.75,40.77,40.74,40.74,62400.0,35.8146,35.8322,35.8058,35.8058,62400.0
2014-09-15 10:35:00,40.76,40.77,40.74,40.76,34000.0,35.8234,35.8322,35.8058,35.8234,34000.0
2014-09-15 10:40:00,40.77,40.77,40.72,40.74,89400.0,35.8322,35.8322,35.7882,35.8058,89400.0
2014-09-15 10:45:00,40.74,40.74,40.69,40.69,35000.0,35.8058,35.8058,35.7619,35.7619,35000.0
2014-09-15 10:50:00,40.69,40.71,40.68,40.7,27200.0,35.7619,35.7794,35.7531,35.7707,27200.0
2014-09-15 10:55:00,40.71,40.73,40.7,40.73,29400.0,35.7794,35.797,35.7707,35.797,29400.0
2014-09-15 11:00:00,40.71,40.71,40.63,40.65,45800.0,35.7794,35.7794,35.7091,35.7267,45800.0
2014-09-15 11:05:00,40.64,40.69,40.64,40.69,16800.0,35.7179,35.7619,35.7179,35.7619,16800.0
2014-09-15 11:10:00,40.68,40.73,40.68,40.71,28000.0,35.7531,35.797,35.7531,35.7794,28000.0
2014-09-15 11:15:00,40.71,40.72,40.62,40.63,42800.0,35.7794,35.7882,35.7003,35.7091,42800.0
2014-09-15 11:20:00,40.62,40.62,40.57,40.57,70800.0,35.7003,35.7003,35.6564,35.6564,70800.0
2014-09-15 11:25:00,40.56,40.59,40.56,40.56,40000.0,35.6476,35.674,35.6476,35.6476,40000.0
2014-09-15 11:30:00,40.56,40.57,40.51,40.55,89600.0,35.6476,35.6564,35.6037,35.6388,89600.0
2014-09-15 11:35:00,40.57,40.59,40.56,40.58,52800.0,35.6564,35.674,35.6476,35.6652,52800.0
2014-09-15 11:40:00,40.59,40.59,40.56,40.57,26200.0,35.674,35.674,35.6476,35.6564,26200.0
2014-09-15 11:45:00,40.57,40.62,40.56,40.62,21600.0,35.6564,35.7003,35.6476,35.7003,21600.0
2014-09-15 11:50:00,40.62,40.68,40.62,40.67,25600.0,35.7003,35.7531,35.7003,35.7443,25600.0
2014-09-15 11:55:00,40.67,40.68,40.65,40.65,19000.0,35.7443,35.7531,35.7267,35.7267,19000.0
2014-09-15 12:00:00,40.66,40.68,40.65,40.65,30400.0,35.7355,35.7531,35.7267,35.7267,30400.0
2014-09-15 12:05:00,40.65,40.68,40.65,40.65,22000.0,35.7267,35.7531,35.7267,35.7267,22000.0
2014-09-15 12:10:00,40.65,40.67,40.6,40.62,135200.0,35.7267,35.7443,35.6828,35.7003,135200.0
2014-09-15 12:15:00,40.62,40.66,40.59,40.63,20800.0,35.7003,35.7355,35.674,35.7091,20800.0
2014-09-15 12:20:00,40.63,40.67,40.63,40.66,15600.0,35.7091,35.7443,35.7091,35.7355,15600.0
2014-09-15 12:25:00,40.66,40.68,40.66,40.67,18200.0,35.7355,35.7531,35.7355,35.7443,18200.0
2014-09-15 12:30:00,40.67,40.68,40.66,40.66,35600.0,35.7443,35.7531,35.7355,35.7355,35600.0
2014-09-15 12:35:00,40.66,40.66,40.61,40.63,58600.0,35.7355,35.7355,35.6916,35.7091,58600.0
2014-09-15 12:40:00,40.63,40.63,40.61,40.63,16200.0,35.7091,35.7091,35.6916,35.7091,16200.0
2014-09-15 12:45:00,40.63,40.65,40.62,40.64,43000.0,35.7091,35.7267,35.7003,35.7179,43000.0
2014-09-15 12:50:00,40.65,40.65,40.63,40.65,38800.0,35.7267,35.7267,35.7091,35.7267,38800.0
2014-09-15 12:55:00,40.65,40.65,40.62,40.64,26400.0,35.7267,35.7267,35.7003,35.7179,26400.0
2014-09-15 13:00:00,40.63,40.65,40.63,40.64,35600.0,35.7091,35.7267,35.7091,35.7179,35600.0
2014-09-15 13:05:00,40.63,40.69,40.62,40.68,248600.0,35.7091,35.7619,35.7003,35.7531,248600.0
2014-09-15 13:10:00,40.69,40.73,40.68,40.72,27000.0,35.7619,35.797,35.7531,35.7882,27000.0
2014-09-15 13:15:00,40.72,40.73,40.63,40.66,190200.0,35.7882,35.797,35.7091,35.7355,190200.0
2014-09-15 13:20:00,40.66,40.67,40.63,40.63,35400.0,35.7355,35.7443,35.7091,35.7091,35400.0
2014-09-15 13:25:00,40.63,40.65,40.62,40.63,51000.0,35.7091,35.7267,35.7003,35.7091,51000.0
2014-09-15 13:30:00,40.63,40.63,40.61,40.62,19000.0,35.7091,35.7091,35.6916,35.7003,19000.0
2014-09-15 13:35:00,40.62,40.64,40.61,40.63,39600.0,35.7003,35.7179,35.6916,35.7091,39600.0
2014-09-15 13:40:00,40.63,40.65,40.62,40.63,64000.0,35.7091,35.7267,35.7003,35.7091,64000.0
2014-09-15 13:45:00,40.63,40.63,40.62,40.63,29600.0,35.7091,35.7091,35.7003,35.7091,29600.0
2014-09-15 13:50:00,40.63,40.63,40.6,40.6,43400.0,35.7091,35.7091,35.6828,35.6828,43400.0
2014-09-15 13:55:00,40.6,40.62,40.59,40.6,31800.0,35.6828,35.7003,35.674,35.6828,31800.0
2014-09-15 14:00:00,40.6,40.6,40.57,40.59,46400.0,35.6828,35.6828,35.6564,35.674,46400.0
2014-09-15 14:05:00,40.59,40.62,40.59,40.62,58600.0,35.674,35.7003,35.674,35.7003,58600.0
2014-09-15 14:10:00,40.61,40.63,40.6,40.63,32000.0,35.6916,35.7091,35.6828,35.7091,32000.0
2014-09-15 14:15:00,40.63,40.63,40.62,40.63,40800.0,35.7091,35.7091,35.7003,35.7091,40800.0
2014-09-15 14:20:00,40.63,40.63,40.6,40.63,274800.0,35.7091,35.7091,35.6828,35.7091,274800.0
2014-09-15 14:25:00,40.63,40.72,40.63,40.72,184000.0,35.7091,35.7882,35.7091,35.7882,184000.0
2014-09-15 14:30:00,40.72,40.75,40.68,40.74,111800.0,35.7882,35.8146,35.7531,35.8058,111800.0
2014-09-15 14:35:00,40.74,40.79,40.74,40.78,65600.0,35.8058,35.8498,35.8058,35.841,65600.0
2014-09-15 14:40:00,40.78,40.78,40.74,40.74,44800.0,35.841,35.841,35.8058,35.8058,44800.0
2014-09-15 14:45:00,40.74,40.8,40.74,40.79,121800.0,35.8058,35.8585,35.8058,35.8498,121800.0
2014-09-15 14:50:00,40.79,40.82,40.78,40.78,197400.0,35.8498,35.8761,35.841,35.841,197400.0
2014-09-15 14:55:00,40.78,40.79,40.74,40.76,61200.0,35.841,35.8498,35.8058,35.8234,61200.0
2014-09-15 15:00:00,40.76,40.78,40.74,40.76,93200.0,35.8234,35.841,35.8058,35.8234,93200.0
2014-09-15 15:05:00,40.75,40.77,40.74,40.76,38000.0,35.8146,35.8322,35.8058,35.8234,38000.0
2014-09-15 15:10:00,40.75,40.77,40.74,40.74,53400.0,35.8146,35.8322,35.8058,35.8058,53400.0
2014-09-15 15:15:00,40.74,40.77,40.74,40.74,80400.0,35.8058,35.8322,35.8058,35.8058,80400.0
2014-09-15 15:20:00,40.74,40.77,40.74,40.77,119600.0,35.8058,35.8322,35.8058,35.8322,119600.0
2014-09-15 15:25:00,40.77,40.81,40.76,40.81,75600.0,35.8322,35.8673,35.8234,35.8673,75600.0
2014-09-15 15:30:00,40.81,40.81,40.77,40.81,69200.0,35.8673,35.8673,35.8322,35.8673,69200.0
2014-09-15 15:35:00,40.81,40.83,40.78,40.82,118800.0,35.8673,35.8849,35.841,35.8761,118800.0
2014-09-15 15:40:00,40.83,40.83,40.79,40.8,62800.0,35.8849,35.8849,35.8498,35.8585,62800.0
2014-09-15 15:45:00,40.8,40.8,40.77,40.78,140000.0,35.8585,35.8585,35.8322,35.841,140000.0
2014-09-15 15:50:00,40.77,40.8,40.77,40.8,147800.0,35.8322,35.8585,35.8322,35.8585,147800.0
2014-09-15 15:55:00,40.8,40.81,40.79,40.8,252200.0,35.8585,35.8673,35.8498,35.8585,252200.0
2014-09-16 09:30:00,40.62,40.67,40.51,40.59,195000.0,35.7003,35.7443,35.6037,35.674,195000.0
2014-09-16 09:35:00,40.6,40.68,40.57,40.59,54600.0,35.6828,35.7531,35.6564,35.674,54600.0
2014-09-16 09:40:00,40.59,40.63,40.52,40.52,98000.0,35.674,35.7091,35.6125,35.6125,98000.0
2014-09-16 09:45:00,40.54,40.63,40.52,40.54,64400.0,35.63,35.7091,35.6125,35.63,64400.0
2014-09-16 09:50:00,40.56,40.71,40.52,40.68,78000.0,35.6476,35.7794,35.6125,35.7531,78000.0
2014-09-16 09:55:00,40.68,40.72,40.67,40.69,57200.0,35.7531,35.7882,35.7443,35.7619,57200.0
2014-09-16 10:00:00,40.69,40.73,40.66,40.68,109600.0,35.7619,35.797,35.7355,35.7531,109600.0
2014-09-16 10:05:00,40.68,40.68,40.64,40.66,59200.0,35.7531,35.7531,35.7179,35.7355,59200.0
2014-09-16 10:10:00,40.65,40.68,40.64,40.67,67000.0,35.7267,35.7531,35.7179,35.7443,67000.0
2014-09-16 10:15:00,40.67,40.68,40.61,40.62,43200.0,35.7443,35.7531,35.6916,35.7003,43200.0
2014-09-16 10:20:00,40.62,40.64,40.6,40.61,61200.0,35.7003,35.7179,35.6828,35.6916,61200.0
2014-09-16 10:25:00,40.61,40.63,40.59,40.59,108000.0,35.6916,35.7091,35.674,35.674,108000.0
2014-09-16 10:30:00,40.6,40.63,40.58,40.58,104400.0,35.6828,35.7091,35.6652,35.6652,104400.0
2014-09-16 10:35:00,40.58,40.62,40.57,40.6,60000.0,35.6652,35.7003,35.6564,35.6828,60000.0
2014-09-16 10:40:00,40.6,40.61,40.53,40.53,117200.0,35.6828,35.6916,35.6212,35.6212,117200.0
2014-09-16 10:45:00,40.54,40.55,40.52,40.52,95800.0,35.63,35.6388,35.6125,35.6125,95800.0
2014-09-16 10:50:00,40.52,40.54,40.51,40.52,116000.0,35.6125,35.63,35.6037,35.6125,116000.0
2014-09-16 10:55:00,40.52,40.52,40.42,40.46,201400.0,35.6125,35.6125,35.5246,35.5597,201400.0
2014-09-16 11:00:00,40.45,40.51,40.45,40.48,100600.0,35.5509,35.6037,35.5509,35.5773,100600.0
2014-09-16 11:05:00,40.48,40.51,40.46,40.46,113200.0,35.5773,35.6037,35.5597,35.5597,113200.0
2014-09-16 11:10:00,40.47,40.51,40.47,40.49,74800.0,35.5685,35.6037,35.5685,35.5861,74800.0
2014-09-16 11:15:00,40.49,40.51,40.47,40.5,175600.0,35.5861,35.6037,35.5685,35.5949,175600.0
2014-09-16 11:20:00,40.5,40.52,40.49,40.51,111200.0,35.5949,35.6125,35.5861,35.6037,111200.0
2014-09-16 11:25:00,40.51,40.52,40.49,40.5,104800.0,35.6037,35.6125,35.5861,35.5949,104800.0
2014-09-16 11:30:00,40.5,40.51,40.49,40.51,286000.0,35.5949,35.6037,35.5861,35.6037,286000.0
2014-09-16 11:35:00,40.51,40.53,40.48,40.48,197400.0,35.6037,35.6212,35.5773,35.5773,197400.0
2014-09-16 11:40:00,40.49,40.51,40.48,40.49,135600.0,35.5861,35.6037,35.5773,35.5861,135600.0
2014-09-16 11:45:00,40.49,40.52,40.48,40.52,101200.0,35.5861,35.6125,35.5773,35.6125,101200.0
2014-09-16 11:50:00,40.52,40.58,40.51,40.55,322600.0,35.6125,35.6652,35.6037,35.6388,322600.0
2014-09-16 11:55:00,40.56,40.58,40.54,40.55,72600.0,35.6476,35.6652,35.63,35.6388,72600.0
2014-09-16 12:00:00,40.56,40.58,40.55,40.57,80400.0,35.6476,35.6652,35.6388,35.6564,80400.0
2014-09-16 12:05:00,40.56,40.58,40.55,40.55,84400.0,35.6476,35.6652,35.6388,35.6388,84400.0
2014-09-16 12:10:00,40.56,40.62,40.56,40.61,92600.0,35.6476,35.7003,35.6476,35.6916,92600.0
2014-09-16 12:15:00,40.61,40.63,40.6,40.63,31400.0,35.6916,35.7091,35.6828,35.7091,31400.0
2014-09-16 12:20:00,40.63,40.63,40.6,40.63,143600.0,35.7091,35.7091,35.6828,35.7091,143600.0
2014-09-16 12:25:00,40.63,40.66,40.62,40.63,39800.0,35.7091,35.7355,35.7003,35.7091,39800.0
2014-09-16 12:30:00,40.63,40.65,40.62,40.63,46000.0,35.7091,35.7267,35.7003,35.7091,46000.0
2014-09-16 12:35:00,40.62,40.66,40.62,40.63,84200.0,35.7003,35.7355,35.7003,35.7091,84200.0
2014-09-16 12:40:00,40.63,40.65,40.62,40.63,59800.0,35.7091,35.7267,35.7003,35.7091,59800.0
2014-09-16 12:45:00,40.63,40.66,40.61,40.65,37000.0,35.7091,35.7355,35.6916,35.7267,37000.0
2014-09-16 12:50:00,40.64,40.68,40.63,40.67,49200.0,35.7179,35.7531,35.7091,35.7443,49200.0
2014-09-16 12:55:00,40.67,40.69,40.66,40.66,28600.0,35.7443,35.7619,35.7355,35.7355,28600.0
2014-09-16 13:00:00,40.66,40.68,40.64,40.66,46600.0,35.7355,35.7531,35.7179,35.7355,46600.0
2014-09-16 13:05:00,40.67,40.68,40.66,40.68,81600.0,35.7443,35.7531,35.7355,35.7531,81600.0
2014-09-16 13:10:00,40.69,40.72,40.67,40.7,82000.0,35.7619,35.7882,35.7443,35.7707,82000.0
2014-09-16 13:15:00,40.7,40.72,40.68,40.69,78800.0,35.7707,35.7882,35.7531,35.7619,78800.0
2014-09-16 13:20:00,40.69,40.71,40.68,40.7,115400.0,35.7619,35.7794,35.7531,35.7707,115400.0
2014-09-16 13:25:00,40.7,40.72,40.68,40.69,91000.0,35.7707,35.7882,35.7531,35.7619,91000.0
2014-09-16 13:30:00,40.7,40.71,40.68,40.7,43400.0,35.7707,35.7794,35.7531,35.7707,43400.0
2014-09-16 13:35:00,40.7,40.72,40.69,40.71,89000.0,35.7707,35.7882,35.7619,35.7794,89000.0
2014-09-16 13:40:00,40.71,40.77,40.71,40.76,83800.0,35.7794,35.8322,35.7794,35.8234,83800.0
2014-09-16 13:45:00,40.76,40.76,40.74,40.75,77600.0,35.8234,35.8234,35.8058,35.8146,77600.0
2014-09-16 13:50:00,40.75,40.75,40.73,40.74,69400.0,35.8146,35.8146,35.797,35.8058,69400.0
2014-09-16 13:55:00,40.74,40.76,40.74,40.76,60000.0,35.8058,35.8234,35.8058,35.8234,60000.0
2014-09-16 14:00:00,40.76,40.76,40.73,40.74,104200.0,35.8234,35.8234,35.797,35.8058,104200.0
2014-09-16 14:05:00,40.74,40.77,40.72,40.76,153000.0,35.8058,35.8322,35.7882,35.8234,153000.0
2014-09-16 14:10:00,40.76,40.77,40.74,40.75,84000.0,35.8234,35.8322,35.8058,35.8146,84000.0
2014-09-16 14:15:00,40.75,40.76,40.72,40.72,74800.0,35.8146,35.8234,35.7882,35.7882,74800.0
2014-09-16 14:20:00,40.72,40.75,40.71,40.74,56000.0,35.7882,35.8146,35.7794,35.8058,56000.0
2014-09-16 14:25:00,40.74,40.77,40.72,40.75,57800.0,35.8058,35.8322,35.7882,35.8146,57800.0
2014-09-16 14:30:00,40.75,40.76,40.74,40.76,41400.0,35.8146,35.8234,35.8058,35.8234,41400.0
2014-09-16 14:35:00,40.76,40.77,40.74,40.75,51200.0,35.8234,35.8322,35.8058,35.8146,51200.0
2014-09-16 14:40:00,40.75,40.75,40.73,40.74,34000.0,35.8146,35.8146,35.797,35.8058,34000.0
2014-09-16 14:45:00,40.74,40.74,40.71,40.72,128200.0,35.8058,35.8058,35.7794,35.7882,128200.0
2014-09-16 14:50:00,40.72,40.72,40.69,40.69,67800.0,35.7882,35.7882,35.7619,35.7619,67800.0
2014-09-16 14:55:00,40.7,40.7,40.63,40.65,182200.0,35.7707,35.7707,35.7091,35.7267,182200.0
2014-09-16 15:00:00,40.65,40.66,40.63,40.66,68400.0,35.7267,35.7355,35.7091,35.7355,68400.0
2014-09-16 15:05:00,40.65,40.67,40.65,40.66,128400.0,35.7267,35.7443,35.7267,35.7355,128400.0
2014-09-16 15:10:00,40.66,40.66,40.63,40.63,127800.0,35.7355,35.7355,35.7091,35.7091,127800.0
2014-09-16 15:15:00,40.63,40.67,40.63,40.66,54200.0,35.7091,35.7443,35.7091,35.7355,54200.0
2014-09-16 15:20:00,40.66,40.69,40.66,40.68,114600.0,35.7355,35.7619,35.7355,35.7531,114600.0
2014-09-16 15:25:00,40.68,40.68,40.63,40.63,51000.0,35.7531,35.7531,35.7091,35.7091,51000.0
2014-09-16 15:30:00,40.63,40.67,40.63,40.65,62000.0,35.7091,35.7443,35.7091,35.7267,62000.0
2014-09-16 15:35:00,40.65,40.66,40.63,40.66,115800.0,35.7267,35.7355,35.7091,35.7355,115800.0
2014-09-16 15:40:00,40.66,40.66,40.65,40.65,77000.0,35.7355,35.7355,35.7267,35.7267,77000.0
2014-09-16 15:45:00,40.65,40.65,40.6,40.6,181800.0,35.7267,35.7267,35.6828,35.6828,181800.0
2014-09-16 15:50:00,40.6,40.63,40.59,40.6,214000.0,35.6828,35.7091,35.674,35.6828,214000.0
2014-09-16 15:55:00,40.6,40.61,40.58,40.6,411600.0,35.6828,35.6916,35.6652,35.6828,411600.0
2014-09-17 09:30:00,40.77,40.85,40.63,40.73,270000.0,35.8322,35.9025,35.7091,35.797,270000.0
2014-09-17 09:35:00,40.73,40.77,40.6,40.63,210800.0,35.797,35.8322,35.6828,35.7091,210800.0
2014-09-17 09:40:00,40.64,40.67,40.57,40.61,126400.0,35.7179,35.7443,35.6564,35.6916,126400.0
2014-09-17 09:45:00,40.6,40.68,40.6,40.62,148400.0,35.6828,35.7531,35.6828,35.7003,148400.0
2014-09-17 09:50:00,40.61,40.66,40.56,40.6,100600.0,35.6916,35.7355,35.6476,35.6828,100600.0
2014-09-17 09:55:00,40.6,40.67,40.6,40.64,109400.0,35.6828,35.7443,35.6828,35.7179,109400.0
2014-09-17 10:00:00,40.64,40.67,40.6,40.61,106800.0,35.7179,35.7443,35.6828,35.6916,106800.0
2014-09-17 10:05:00,40.6,40.65,40.6,40.62,73600.0,35.6828,35.7267,35.6828,35.7003,73600.0
2014-09-17 10:10:00,40.62,40.63,40.58,40.59,117800.0,35.7003,35.7091,35.6652,35.674,117800.0
2014-09-17 10:15:00,40.59,40.68,40.59,40.68,59000.0,35.674,35.7531,35.674,35.7531,59000.0
2014-09-17 10:20:00,40.67,40.68,40.63,40.63,51200.0,35.7443,35.7531,35.7091,35.7091,51200.0
2014-09-17 10:25:00,40.63,40.63,40.6,40.6,46400.0,35.7091,35.7091,35.6828,35.6828,46400.0
2014-09-17 10:30:00,40.6,40.63,40.6,40.63,65200.0,35.6828,35.7091,35.6828,35.7091,65200.0
2014-09-17 10:35:00,40.63,40.63,40.6,40.63,67200.0,35.7091,35.7091,35.6828,35.7091,67200.0
2014-09-17 10:40:00,40.63,40.63,40.6,40.63,64400.0,35.7091,35.7091,35.6828,35.7091,64400.0
2014-09-17 10:45:00,40.62,40.63,40.59,40.59,71600.0,35.7003,35.7091,35.674,35.674,71600.0
2014-09-17 10:50:00,40.6,40.6,40.54,40.55,101200.0,35.6828,35.6828,35.63,35.6388,101200.0
2014-09-17 10:55:00,40.54,40.61,40.53,40.6,90800.0,35.63,35.6916,35.6212,35.6828,90800.0
2014-09-17 11:00:00,40.6,40.65,40.6,40.65,71200.0,35.6828,35.7267,35.6828,35.7267,71200.0
2014-09-17 11:05:00,40.65,40.65,40.59,40.62,68000.0,35.7267,35.7267,35.674,35.7003,68000.0
2014-09-17 11:10:00,40.63,40.66,40.62,40.66,50800.0,35.7091,35.7355,35.7003,35.7355,50800.0
2014-09-17 11:15:00,40.65,40.73,40.65,40.71,45000.0,35.7267,35.797,35.7267,35.7794,45000.0
2014-09-17 11:20:00,40.71,40.74,40.69,40.71,49400.0,35.7794,35.8058,35.7619,35.7794,49400.0
2014-09-17 11:25:00,40.71,40.74,40.7,40.73,47800.0,35.7794,35.8058,35.7707,35.797,47800.0
2014-09-17 11:30:00,40.73,40.74,40.69,40.71,53800.0,35.797,35.8058,35.7619,35.7794,53800.0
2014-09-17 11:35:00,40.72,40.76,40.72,40.76,79400.0,35.7882,35.8234,35.7882,35.8234,79400.0
2014-09-17 11:40:00,40.76,40.79,40.75,40.76,49000.0,35.8234,35.8498,35.8146,35.8234,49000.0
2014-09-17 11:45:00,40.76,40.79,40.75,40.77,24600.0,35.8234,35.8498,35.8146,35.8322,24600.0
2014-09-17 11:50:00,40.77,40.82,40.76,40.81,33600.0,35.8322,35.8761,35.8234,35.8673,33600.0
2014-09-17 11:55:00,40.81,40.81,40.74,40.76,76800.0,35.8673,35.8673,35.8058,35.8234,76800.0
2014-09-17 12:00:00,40.76,40.77,40.73,40.75,60800.0,35.8234,35.8322,35.797,35.8146,60800.0
2014-09-17 12:05:00,40.75,40.76,40.7,40.7,77600.0,35.8146,35.8234,35.7707,35.7707,77600.0
2014-09-17 12:10:00,40.7,40.73,40.68,40.73,23800.0,35.7707,35.797,35.7531,35.797,23800.0
2014-09-17 12:15:00,40.74,40.74,40.72,40.74,22800.0,35.8058,35.8058,35.7882,35.8058,22800.0
2014-09-17 12:20:00,40.74,40.74,40.68,40.7,44800.0,35.8058,35.8058,35.7531,35.7707,44800.0
2014-09-17 12:25:00,40.7,40.71,40.7,40.71,34800.0,35.7707,35.7794,35.7707,35.7794,34800.0
2014-09-17 12:30:00,40.71,40.73,40.68,40.72,28800.0,35.7794,35.797,35.7531,35.7882,28800.0
2014-09-17 12:35:00,40.72,40.72,40.68,40.71,52000.0,35.7882,35.7882,35.7531,35.7794,52000.0
2014-09-17 12:40:00,40.72,40.74,40.72,40.74,29800.0,35.7882,35.8058,35.7882,35.8058,29800.0
2014-09-17 12:45:00,40.74,40.74,40.7,40.71,39800.0,35.8058,35.8058,35.7707,35.7794,39800.0
2014-09-17 12:50:00,40.71,40.71,40.68,40.68,67200.0,35.7794,35.7794,35.7531,35.7531,67200.0
2014-09-17 12:55:00,40.67,40.71,40.65,40.66,33200.0,35.7443,35.7794,35.7267,35.7355,33200.0
2014-09-17 13:00:00,40.66,40.67,40.65,40.65,24200.0,35.7355,35.7443,35.7267,35.7267,24200.0
2014-09-17 13:05:00,40.66,40.66,40.63,40.65,19800.0,35.7355,35.7355,35.7091,35.7267,19800.0
2014-09-17 13:10:00,40.65,40.66,40.63,40.65,24600.0,35.7267,35.7355,35.7091,35.7267,24600.0
2014-09-17 13:15:00,40.65,40.65,40.6,40.62,55600.0,35.7267,35.7267,35.6828,35.7003,55600.0
2014-09-17 13:20:00,40.61,40.62,40.55,40.56,50600.0,35.6916,35.7003,35.6388,35.6476,50600.0
2014-09-17 13:25:00,40.56,40.57,40.54,40.56,52200.0,35.6476,35.6564,35.63,35.6476,52200.0
2014-09-17 13:30:00,40.56,40.59,40.51,40.58,92800.0,35.6476,35.674,35.6037,35.6652,92800.0
2014-09-17 13:35:00,40.58,40.62,40.58,40.59,48200.0,35.6652,35.7003,35.6652,35.674,48200.0
2014-09-17 13:40:00,40.6,40.63,40.56,40.63,62200.0,35.6828,35.7091,35.6476,35.7091,62200.0
2014-09-17 13:45:00,40.63,40.66,40.61,40.65,26400.0,35.7091,35.7355,35.6916,35.7267,26400.0
2014-09-17 13:50:00,40.65,40.71,40.64,40.7,34200.0,35.7267,35.7794,35.7179,35.7707,34200.0
2014-09-17 13:55:00,40.71,40.74,40.69,40.71,33400.0,35.7794,35.8058,35.7619,35.7794,33400.0
2014-09-17 14:00:00,40.7,40.82,40.5,40.56,74800.0,35.7707,35.8761,35.5949,35.6476,74800.0
2014-09-17 14:05:00,40.56,40.67,40.55,40.62,58200.0,35.6476,35.7443,35.6388,35.7003,58200.0
2014-09-17 14:10:00,40.63,40.8,40.63,40.76,81800.0,35.7091,35.8585,35.7091,35.8234,81800.0
2014-09-17 14:15:00,40.77,40.77,40.69,40.72,53400.0,35.8322,35.8322,35.7619,35.7882,53400.0
2014-09-17 14:20:00,40.72,40.73,40.69,40.72,53200.0,35.7882,35.797,35.7619,35.7882,53200.0
2014-09-17 14:25:00,40.71,40.73,40.68,40.7,77200.0,35.7794,35.797,35.7531,35.7707,77200.0
2014-09-17 14:30:00,40.69,40.73,40.65,40.69,56200.0,35.7619,35.797,35.7267,35.7619,56200.0
2014-09-17 14:35:00,40.69,40.7,40.67,40.69,23000.0,35.7619,35.7707,35.7443,35.7619,23000.0
2014-09-17 14:40:00,40.68,40.72,40.67,40.68,28600.0,35.7531,35.7882,35.7443,35.7531,28600.0
2014-09-17 14:45:00,40.69,40.71,40.64,40.71,41400.0,35.7619,35.7794,35.7179,35.7794,41400.0
2014-09-17 14:50:00,40.71,40.74,40.69,40.74,29200.0,35.7794,35.8058,35.7619,35.8058,29200.0
2014-09-17 14:55:00,40.74,40.77,40.72,40.76,34000.0,35.8058,35.8322,35.7882,35.8234,34000.0
2014-09-17 15:00:00,40.75,40.82,40.75,40.81,61200.0,35.8146,35.8761,35.8146,35.8673,61200.0
2014-09-17 15:05:00,40.82,40.87,40.82,40.86,59000.0,35.8761,35.9201,35.8761,35.9113,59000.0
2014-09-17 15:10:00,40.85,40.88,40.84,40.86,52600.0,35.9025,35.9289,35.8937,35.9113,52600.0
2014-09-17 15:15:00,40.87,40.92,40.87,40.87,89000.0,35.9201,35.964,35.9201,35.9201,89000.0
2014-09-17 15:20:00,40.88,40.88,40.76,40.8,71600.0,35.9289,35.9289,35.8234,35.8585,71600.0
2014-09-17 15:25:00,40.79,40.84,40.77,40.84,71000.0,35.8498,35.8937,35.8322,35.8937,71000.0
2014-09-17 15:30:00,40.83,40.83,40.77,40.77,66000.0,35.8849,35.8849,35.8322,35.8322,66000.0
2014-09-17 15:35:00,40.77,40.81,40.74,40.75,105600.0,35.8322,35.8673,35.8058,35.8146,105600.0
2014-09-17 15:40:00,40.76,40.77,40.73,40.74,98800.0,35.8234,35.8322,35.797,35.8058,98800.0
2014-09-17 15:45:00,40.74,40.74,40.7,40.72,132000.0,35.8058,35.8058,35.7707,35.7882,132000.0
2014-09-17 15:50:00,40.72,40.77,40.71,40.72,193400.0,35.7882,35.8322,35.7794,35.7882,193400.0
2014-09-17 15:55:00,40.72,40.77,40.7,40.74,322600.0,35.7882,35.8322,35.7707,35.8058,322600.0
2014-09-18 09:30:00,40.93,40.93,40.72,40.88,144800.0,35.9728,35.9728,35.7882,35.9289,144800.0
2014-09-18 09:35:00,40.85,40.88,40.74,40.79,36000.0,35.9025,35.9289,35.8058,35.8498,36000.0
2014-09-18 09:40:00,40.77,40.8,40.73,40.77,69800.0,35.8322,35.8585,35.797,35.8322,69800.0
2014-09-18 09:45:00,40.78,40.8,40.72,40.72,75000.0,35.841,35.8585,35.7882,35.7882,75000.0
2014-09-18 09:50:00,40.73,40.84,40.7,40.84,180400.0,35.797,35.8937,35.7707,35.8937,180400.0
2014-09-18 09:55:00,40.84,40.9,40.77,40.77,76400.0,35.8937,35.9464,35.8322,35.8322,76400.0
2014-09-18 10:00:00,40.77,40.85,40.77,40.85,49400.0,35.8322,35.9025,35.8322,35.9025,49400.0
2014-09-18 10:05:00,40.85,40.96,40.85,40.93,60200.0,35.9025,35.9992,35.9025,35.9728,60200.0
2014-09-18 10:10:00,40.94,40.96,40.87,40.87,42000.0,35.9816,35.9992,35.9201,35.9201,42000.0
2014-09-18 10:15:00,40.87,40.91,40.84,40.85,58200.0,35.9201,35.9552,35.8937,35.9025,58200.0
2014-09-18 10:20:00,40.85,40.85,40.77,40.79,74000.0,35.9025,35.9025,35.8322,35.8498,74000.0
2014-09-18 10:25:00,40.79,40.81,40.74,40.8,48400.0,35.8498,35.8673,35.8058,35.8585,48400.0
2014-09-18 10:30:00,40.79,40.92,40.78,40.9,55200.0,35.8498,35.964,35.841,35.9464,55200.0
2014-09-18 10:35:00,40.9,40.91,40.85,40.87,40000.0,35.9464,35.9552,35.9025,35.9201,40000.0
2014-09-18 10:40:00,40.88,40.88,40.79,40.81,39400.0,35.9289,35.9289,35.8498,35.8673,39400.0
2014-09-18 10:45:00,40.81,40.83,40.76,40.76,120000.0,35.8673,35.8849,35.8234,35.8234,120000.0
2014-09-18 10:50:00,40.76,40.77,40.73,40.75,65000.0,35.8234,35.8322,35.797,35.8146,65000.0
2014-09-18 10:55:00,40.75,40.78,40.66,40.67,125000.0,35.8146,35.841,35.7355,35.7443,125000.0
2014-09-18 11:00:00,40.68,40.72,40.67,40.69,48200.0,35.7531,35.7882,35.7443,35.7619,48200.0
2014-09-18 11:05:00,40.69,40.7,40.63,40.66,106800.0,35.7619,35.7707,35.7091,35.7355,106800.0
2014-09-18 11:10:00,40.66,40.68,40.65,40.68,78200.0,35.7355,35.7531,35.7267,35.7531,78200.0
2014-09-18 11:15:00,40.68,40.72,40.67,40.7,38600.0,35.7531,35.7882,35.7443,35.7707,38600.0
2014-09-18 11:20:00,40.7,40.72,40.69,40.72,65000.0,35.7707,35.7882,35.7619,35.7882,65000.0
2014-09-18 11:25:00,40.72,40.73,40.66,40.67,46200.0,35.7882,35.797,35.7355,35.7443,46200.0
2014-09-18 11:30:00,40.66,40.71,40.63,40.69,44000.0,35.7355,35.7794,35.7091,35.7619,44000.0
2014-09-18 11:35:00,40.69,40.7,40.63,40.67,54000.0,35.7619,35.7707,35.7091,35.7443,54000.0
2014-09-18 11:40:00,40.68,40.68,40.65,40.67,35800.0,35.7531,35.7531,35.7267,35.7443,35800.0
2014-09-18 11:45:00,40.67,40.7,40.67,40.68,67200.0,35.7443,35.7707,35.7443,35.7531,67200.0
2014-09-18 11:50:00,40.68,40.71,40.67,40.69,46000.0,35.7531,35.7794,35.7443,35.7619,46000.0
2014-09-18 11:55:00,40.69,40.77,40.69,40.77,48000.0,35.7619,35.8322,35.7619,35.8322,48000.0
2014-09-18 12:00:00,40.77,40.81,40.74,40.74,97800.0,35.8322,35.8673,35.8058,35.8058,97800.0
2014-09-18 12:05:00,40.74,40.74,40.69,40.69,40800.0,35.8058,35.8058,35.7619,35.7619,40800.0
2014-09-18 12:10:00,40.69,40.74,40.68,40.74,33200.0,35.7619,35.8058,35.7531,35.8058,33200.0
2014-09-18 12:15:00,40.74,40.75,40.73,40.75,20600.0,35.8058,35.8146,35.797,35.8146,20600.0
2014-09-18 12:20:00,40.75,40.75,40.73,40.74,47800.0,35.8146,35.8146,35.797,35.8058,47800.0
2014-09-18 12:25:00,40.74,40.75,40.71,40.74,19200.0,35.8058,35.8146,35.7794,35.8058,19200.0
2014-09-18 12:30:00,40.73,40.74,40.72,40.72,25600.0,35.797,35.8058,35.7882,35.7882,25600.0
2014-09-18 12:35:00,40.72,40.74,40.71,40.71,29400.0,35.7882,35.8058,35.7794,35.7794,29400.0
2014-09-18 12:40:00,40.71,40.71,40.68,40.68,22800.0,35.7794,35.7794,35.7531,35.7531,22800.0
2014-09-18 12:45:00,40.68,40.71,40.68,40.7,16000.0,35.7531,35.7794,35.7531,35.7707,16000.0
2014-09-18 12:50:00,40.7,40.72,40.68,40.69,31600.0,35.7707,35.7882,35.7531,35.7619,31600.0
2014-09-18 12:55:00,40.69,40.7,40.65,40.69,41200.0,35.7619,35.7707,35.7267,35.7619,41200.0
2014-09-18 13:00:00,40.7,40.74,40.7,40.72,35200.0,35.7707,35.8058,35.7707,35.7882,35200.0
2014-09-18 13:05:00,40.72,40.76,40.72,40.73,20000.0,35.7882,35.8234,35.7882,35.797,20000.0
2014-09-18 13:10:00,40.74,40.76,40.74,40.75,12800.0,35.8058,35.8234,35.8058,35.8146,12800.0
2014-09-18 13:15:00,40.75,40.79,40.75,40.79,16200.0,35.8146,35.8498,35.8146,35.8498,16200.0
2014-09-18 13:20:00,40.79,40.79,40.76,40.77,29600.0,35.8498,35.8498,35.8234,35.8322,29600.0
2014-09-18 13:25:00,40.77,40.82,40.77,40.81,21400.0,35.8322,35.8761,35.8322,35.8673,21400.0
2014-09-18 13:30:00,40.81,40.81,40.77,40.77,30600.0,35.8673,35.8673,35.8322,35.8322,30600.0
2014-09-18 13:35:00,40.77,40.8,40.77,40.8,32200.0,35.8322,35.8585,35.8322,35.8585,32200.0
2014-09-18 13:40:00,40.8,40.86,40.8,40.84,42000.0,35.8585,35.9113,35.8585,35.8937,42000.0
2014-09-18 13:45:00,40.84,40.87,40.84,40.85,24200.0,35.8937,35.9201,35.8937,35.9025,24200.0
2014-09-18 13:50:00,40.85,40.85,40.82,40.85,32600.0,35.9025,35.9025,35.8761,35.9025,32600.0
2014-09-18 13:55:00,40.84,40.88,40.83,40.87,29400.0,35.8937,35.9289,35.8849,35.9201,29400.0
2014-09-18 14:00:00,40.87,40.9,40.87,40.88,36600.0,35.9201,35.9464,35.9201,35.9289,36600.0
2014-09-18 14:05:00,40.88,40.91,40.86,40.89,72600.0,35.9289,35.9552,35.9113,35.9376,72600.0
2014-09-18 14:10:00,40.9,40.92,40.89,40.91,59600.0,35.9464,35.964,35.9376,35.9552,59600.0
2014-09-18 14:15:00,40.91,40.91,40.9,40.9,46600.0,35.9552,35.9552,35.9464,35.9464,46600.0
2014-09-18 14:20:00,40.9,40.9,40.88,40.88,30200.0,35.9464,35.9464,35.9289,35.9289,30200.0
2014-09-18 14:25:00,40.88,40.91,40.88,40.89,33600.0,35.9289,35.9552,35.9289,35.9376,33600.0
2014-09-18 14:30:00,40.9,40.91,40.9,40.9,33200.0,35.9464,35.9552,35.9464,35.9464,33200.0
2014-09-18 14:35:00,40.9,40.91,40.89,40.9,31600.0,35.9464,35.9552,35.9376,35.9464,31600.0
2014-09-18 14:40:00,40.9,40.91,40.87,40.87,36400.0,35.9464,35.9552,35.9201,35.9201,36400.0
2014-09-18 14:45:00,40.87,40.9,40.86,40.87,78200.0,35.9201,35.9464,35.9113,35.9201,78200.0
2014-09-18 14:50:00,40.86,40.86,40.84,40.85,105800.0,35.9113,35.9113,35.8937,35.9025,105800.0
2014-09-18 14:55:00,40.85,40.87,40.85,40.86,48800.0,35.9025,35.9201,35.9025,35.9113,48800.0
2014-09-18 15:00:00,40.85,40.9,40.85,40.89,38200.0,35.9025,35.9464,35.9025,35.9376,38200.0
2014-09-18 15:05:00,40.89,40.91,40.89,40.91,35600.0,35.9376,35.9552,35.9376,35.9552,35600.0
2014-09-18 15:10:00,40.91,40.91,40.89,40.91,30600.0,35.9552,35.9552,35.9376,35.9552,30600.0
2014-09-18 15:15:00,40.91,40.94,40.9,40.94,39200.0,35.9552,35.9816,35.9464,35.9816,39200.0
2014-09-18 15:20:00,40.94,40.95,40.93,40.94,57800.0,35.9816,35.9904,35.9728,35.9816,57800.0
2014-09-18 15:25:00,40.94,40.96,40.93,40.96,52600.0,35.9816,35.9992,35.9728,35.9992,52600.0
2014-09-18 15:30:00,40.96,40.96,40.94,40.96,59600.0,35.9992,35.9992,35.9816,35.9992,59600.0
2014-09-18 15:35:00,40.96,40.99,40.96,40.99,144600.0,35.9992,36.0255,35.9992,36.0255,144600.0
2014-09-18 15:40:00,40.99,40.99,40.98,40.99,144600.0,36.0255,36.0255,36.0167,36.0255,144600.0
2014-09-18 15:45:00,40.99,41.0,40.99,41.0,132000.0,36.0255,36.0343,36.0255,36.0343,132000.0
2014-09-18 15:50:00,40.99,41.0,40.97,40.98,219000.0,36.0255,36.0343,36.008,36.0167,219000.0
2014-09-18 15:55:00,40.98,40.99,40.96,40.98,360200.0,36.0167,36.0255,35.9992,36.0167,360200.0
2014-09-19 09:30:00,41.32,41.37,41.17,41.21,3580800.0,36.3156,36.3595,36.1837,36.2189,3580800.0
2014-09-19 09:35:00,41.21,41.21,41.03,41.08,161600.0,36.2189,36.2189,36.0607,36.1046,161600.0
2014-09-19 09:40:00,41.06,41.09,40.95,41.0,124000.0,36.0871,36.1134,35.9904,36.0343,124000.0
2014-09-19 09:45:00,41.0,41.12,40.98,41.09,118600.0,36.0343,36.1398,36.0167,36.1134,118600.0
2014-09-19 09:50:00,41.09,41.1,41.04,41.04,124000.0,36.1134,36.1222,36.0695,36.0695,124000.0
2014-09-19 09:55:00,41.04,41.06,40.95,40.96,136400.0,36.0695,36.0871,35.9904,35.9992,136400.0
2014-09-19 10:00:00,40.96,41.03,40.96,40.99,123400.0,35.9992,36.0607,35.9992,36.0255,123400.0
2014-09-19 10:05:00,40.99,41.01,40.95,41.01,63200.0,36.0255,36.0431,35.9904,36.0431,63200.0
2014-09-19 10:10:00,41.02,41.02,40.99,41.01,48400.0,36.0519,36.0519,36.0255,36.0431,48400.0
2014-09-19 10:15:00,41.01,41.02,41.01,41.02,64400.0,36.0431,36.0519,36.0431,36.0519,64400.0
2014-09-19 10:20:00,41.02,41.02,40.97,41.02,47800.0,36.0519,36.0519,36.008,36.0519,47800.0
2014-09-19 10:25:00,41.02,41.02,40.88,40.9,87200.0,36.0519,36.0519,35.9289,35.9464,87200.0
2014-09-19 10:30:00,40.9,40.9,40.84,40.88,79800.0,35.9464,35.9464,35.8937,35.9289,79800.0
2014-09-19 10:35:00,40.88,40.92,40.88,40.89,44600.0,35.9289,35.964,35.9289,35.9376,44600.0
2014-09-19 10:40:00,40.9,40.93,40.88,40.92,43000.0,35.9464,35.9728,35.9289,35.964,43000.0
2014-09-19 10:45:00,40.93,40.93,40.91,40.91,51000.0,35.9728,35.9728,35.9552,35.9552,51000.0
2014-09-19 10:50:00,40.91,40.91,40.86,40.87,65000.0,35.9552,35.9552,35.9113,35.9201,65000.0
2014-09-19 10:55:00,40.87,40.88,40.82,40.84,89000.0,35.9201,35.9289,35.8761,35.8937,89000.0
2014-09-19 11:00:00,40.85,40.94,40.83,40.94,57800.0,35.9025,35.9816,35.8849,35.9816,57800.0
2014-09-19 11:05:00,40.94,40.96,40.94,40.94,52000.0,35.9816,35.9992,35.9816,35.9816,52000.0
2014-09-19 11:10:00,40.95,40.95,40.91,40.92,57000.0,35.9904,35.9904,35.9552,35.964,57000.0
2014-09-19 11:15:00,40.92,40.95,40.9,40.9,49400.0,35.964,35.9904,35.9464,35.9464,49400.0
2014-09-19 11:20:00,40.9,40.91,40.89,40.89,33000.0,35.9464,35.9552,35.9376,35.9376,33000.0
2014-09-19 11:25:00,40.9,40.9,40.86,40.88,58400.0,35.9464,35.9464,35.9113,35.9289,58400.0
2014-09-19 11:30:00,40.88,40.88,40.83,40.84,47600.0,35.9289,35.9289,35.8849,35.8937,47600.0
2014-09-19 11:35:00,40.84,40.84,40.81,40.83,31200.0,35.8937,35.8937,35.8673,35.8849,31200.0
2014-09-19 11:40:00,40.82,40.84,40.81,40.81,26200.0,35.8761,35.8937,35.8673,35.8673,26200.0
2014-09-19 11:45:00,40.81,40.81,40.74,40.75,46000.0,35.8673,35.8673,35.8058,35.8146,46000.0
2014-09-19 11:50:00,40.76,40.8,40.76,40.77,18200.0,35.8234,35.8585,35.8234,35.8322,18200.0
2014-09-19 11:55:00,40.77,40.77,40.76,40.77,41400.0,35.8322,35.8322,35.8234,35.8322,41400.0
2014-09-19 12:00:00,40.77,40.78,40.76,40.76,45200.0,35.8322,35.841,35.8234,35.8234,45200.0
2014-09-19 12:05:00,40.76,40.77,40.7,40.73,38800.0,35.8234,35.8322,35.7707,35.797,38800.0
2014-09-19 12:10:00,40.73,40.8,40.73,40.79,69000.0,35.797,35.8585,35.797,35.8498,69000.0
2014-09-19 12:15:00,40.79,40.82,40.79,40.79,32600.0,35.8498,35.8761,35.8498,35.8498,32600.0
2014-09-19 12:20:00,40.79,40.79,40.76,40.77,27400.0,35.8498,35.8498,35.8234,35.8322,27400.0
2014-09-19 12:25:00,40.77,40.79,40.73,40.76,34200.0,35.8322,35.8498,35.797,35.8234,34200.0
2014-09-19 12:30:00,40.74,40.77,40.74,40.77,42200.0,35.8058,35.8322,35.8058,35.8322,42200.0
2014-09-19 12:35:00,40.77,40.78,40.75,40.76,31800.0,35.8322,35.841,35.8146,35.8234,31800.0
2014-09-19 12:40:00,40.77,40.77,40.74,40.74,21800.0,35.8322,35.8322,35.8058,35.8058,21800.0
2014-09-19 12:45:00,40.74,40.77,40.74,40.76,24800.0,35.8058,35.8322,35.8058,35.8234,24800.0
2014-09-19 12:50:00,40.76,40.77,40.74,40.76,36200.0,35.8234,35.8322,35.8058,35.8234,36200.0
2014-09-19 12:55:00,40.77,40.77,40.74,40.77,85400.0,35.8322,35.8322,35.8058,35.8322,85400.0
2014-09-19 13:00:00,40.77,40.77,40.71,40.74,37200.0,35.8322,35.8322,35.7794,35.8058,37200.0
2014-09-19 13:05:00,40.74,40.77,40.73,40.73,24800.0,35.8058,35.8322,35.797,35.797,24800.0
2014-09-19 13:10:00,40.73,40.73,40.69,40.71,23600.0,35.797,35.797,35.7619,35.7794,23600.0
2014-09-19 13:15:00,40.71,40.71,40.67,40.7,60600.0,35.7794,35.7794,35.7443,35.7707,60600.0
2014-09-19 13:20:00,40.7,40.76,40.7,40.74,33600.0,35.7707,35.8234,35.7707,35.8058,33600.0
2014-09-19 13:25:00,40.74,40.74,40.71,40.73,28000.0,35.8058,35.8058,35.7794,35.797,28000.0
2014-09-19 13:30:00,40.73,40.79,40.72,40.77,35600.0,35.797,35.8498,35.7882,35.8322,35600.0
2014-09-19 13:35:00,40.76,40.78,40.76,40.76,25800.0,35.8234,35.841,35.8234,35.8234,25800.0
2014-09-19 13:40:00,40.76,40.76,40.74,40.75,23400.0,35.8234,35.8234,35.8058,35.8146,23400.0
2014-09-19 13:45:00,40.75,40.78,40.74,40.77,21000.0,35.8146,35.841,35.8058,35.8322,21000.0
2014-09-19 13:50:00,40.78,40.83,40.78,40.83,52400.0,35.841,35.8849,35.841,35.8849,52400.0
2014-09-19 13:55:00,40.82,40.86,40.81,40.85,86600.0,35.8761,35.9113,35.8673,35.9025,86600.0
2014-09-19 14:00:00,40.85,40.9,40.85,40.9,46800.0,35.9025,35.9464,35.9025,35.9464,46800.0
2014-09-19 14:05:00,40.9,40.91,40.88,40.88,44400.0,35.9464,35.9552,35.9289,35.9289,44400.0
2014-09-19 14:10:00,40.88,40.91,40.81,40.88,121200.0,35.9289,35.9552,35.8673,35.9289,121200.0
2014-09-19 14:15:00,40.87,40.88,40.86,40.87,27400.0,35.9201,35.9289,35.9113,35.9201,27400.0
2014-09-19 14:20:00,40.88,40.9,40.87,40.88,59400.0,35.9289,35.9464,35.9201,35.9289,59400.0
2014-09-19 14:25:00,40.88,40.88,40.85,40.85,48200.0,35.9289,35.9289,35.9025,35.9025,48200.0
2014-09-19 14:30:00,40.85,40.85,40.84,40.84,65000.0,35.9025,35.9025,35.8937,35.8937,65000.0
2014-09-19 14:35:00,40.84,40.87,40.83,40.87,65400.0,35.8937,35.9201,35.8849,35.9201,65400.0
2014-09-19 14:40:00,40.87,40.88,40.85,40.85,84000.0,35.9201,35.9289,35.9025,35.9025,84000.0
2014-09-19 14:45:00,40.85,40.86,40.84,40.85,71400.0,35.9025,35.9113,35.8937,35.9025,71400.0
2014-09-19 14:50:00,40.86,40.89,40.85,40.88,42800.0,35.9113,35.9376,35.9025,35.9289,42800.0
2014-09-19 14:55:00,40.89,40.9,40.88,40.9,58400.0,35.9376,35.9464,35.9289,35.9464,58400.0
2014-09-19 15:00:00,40.9,40.9,40.87,40.88,73400.0,35.9464,35.9464,35.9201,35.9289,73400.0
2014-09-19 15:05:00,40.88,40.91,40.87,40.9,84200.0,35.9289,35.9552,35.9201,35.9464,84200.0
2014-09-19 15:10:00,40.9,40.94,40.89,40.94,89400.0,35.9464,35.9816,35.9376,35.9816,89400.0
2014-09-19 15:15:00,40.94,40.95,40.91,40.91,63800.0,35.9816,35.9904,35.9552,35.9552,63800.0
2014-09-19 15:20:00,40.91,40.94,40.91,40.93,87200.0,35.9552,35.9816,35.9552,35.9728,87200.0
2014-09-19 15:25:00,40.93,40.95,40.91,40.91,69000.0,35.9728,35.9904,35.9552,35.9552,69000.0
2014-09-19 15:30:00,40.92,40.94,40.91,40.94,131600.0,35.964,35.9816,35.9552,35.9816,131600.0
2014-09-19 15:35:00,40.94,40.95,40.92,40.95,119400.0,35.9816,35.9904,35.964,35.9904,119400.0
2014-09-19 15:40:00,40.95,40.95,40.9,40.91,178400.0,35.9904,35.9904,35.9464,35.9552,178400.0
2014-09-19 15:45:00,40.92,40.97,40.92,40.95,382600.0,35.964,36.008,35.964,35.9904,382600.0
2014-09-19 15:50:00,40.95,40.95,40.9,40.91,339400.0,35.9904,35.9904,35.9464,35.9552,339400.0
2014-09-19 15:55:00,40.91,40.95,40.9,40.91,1190600.0,35.9552,35.9904,35.9464,35.9552,1190600.0
2014-09-22 09:30:00,40.84,40.94,40.77,40.88,230200.0,35.8937,35.9816,35.8322,35.9289,230200.0
2014-09-22 09:35:00,40.87,40.87,40.67,40.73,78400.0,35.9201,35.9201,35.7443,35.797,78400.0
2014-09-22 09:40:00,40.73,40.79,40.69,40.72,72600.0,35.797,35.8498,35.7619,35.7882,72600.0
2014-09-22 09:45:00,40.72,40.74,40.68,40.69,85600.0,35.7882,35.8058,35.7531,35.7619,85600.0
2014-09-22 09:50:00,40.69,40.72,40.68,40.71,87400.0,35.7619,35.7882,35.7531,35.7794,87400.0
2014-09-22 09:55:00,40.72,40.74,40.7,40.7,82200.0,35.7882,35.8058,35.7707,35.7707,82200.0
2014-09-22 10:00:00,40.7,40.71,40.65,40.68,90200.0,35.7707,35.7794,35.7267,35.7531,90200.0
2014-09-22 10:05:00,40.69,40.71,40.66,40.69,100000.0,35.7619,35.7794,35.7355,35.7619,100000.0
2014-09-22 10:10:00,40.69,40.69,40.63,40.63,67400.0,35.7619,35.7619,35.7091,35.7091,67400.0
2014-09-22 10:15:00,40.63,40.65,40.54,40.58,198600.0,35.7091,35.7267,35.63,35.6652,198600.0
2014-09-22 10:20:00,40.58,40.59,40.47,40.47,157000.0,35.6652,35.674,35.5685,35.5685,157000.0
2014-09-22 10:25:00,40.47,40.49,40.4,40.43,131000.0,35.5685,35.5861,35.507,35.5334,131000.0
2014-09-22 10:30:00,40.42,40.44,40.4,40.43,92600.0,35.5246,35.5421,35.507,35.5334,92600.0
2014-09-22 10:35:00,40.43,40.43,40.4,40.41,59200.0,35.5334,35.5334,35.507,35.5158,59200.0
2014-09-22 10:40:00,40.41,40.42,40.38,40.41,92200.0,35.5158,35.5246,35.4894,35.5158,92200.0
2014-09-22 10:45:00,40.4,40.46,40.4,40.44,76800.0,35.507,35.5597,35.507,35.5421,76800.0
2014-09-22 10:50:00,40.43,40.44,40.35,40.35,104800.0,35.5334,35.5421,35.463,35.463,104800.0
2014-09-22 10:55:00,40.36,40.36,40.28,40.31,152400.0,35.4718,35.4718,35.4015,35.4279,152400.0
2014-09-22 11:00:00,40.31,40.4,40.3,40.35,74400.0,35.4279,35.507,35.4191,35.463,74400.0
2014-09-22 11:05:00,40.35,40.35,40.29,40.29,61200.0,35.463,35.463,35.4103,35.4103,61200.0
2014-09-22 11:10:00,40.29,40.33,40.27,40.27,89600.0,35.4103,35.4455,35.3927,35.3927,89600.0
2014-09-22 11:15:00,40.27,40.3,40.23,40.29,91800.0,35.3927,35.4191,35.3576,35.4103,91800.0
2014-09-22 11:20:00,40.29,40.3,40.27,40.27,79200.0,35.4103,35.4191,35.3927,35.3927,79200.0
2014-09-22 11:25:00,40.27,40.29,40.27,40.29,35600.0,35.3927,35.4103,35.3927,35.4103,35600.0
2014-09-22 11:30:00,40.28,40.29,40.22,40.22,79200.0,35.4015,35.4103,35.3488,35.3488,79200.0
2014-09-22 11:35:00,40.22,40.24,40.2,40.2,100800.0,35.3488,35.3664,35.3312,35.3312,100800.0
2014-09-22 11:40:00,40.2,40.23,40.18,40.21,34200.0,35.3312,35.3576,35.3136,35.34,34200.0
2014-09-22 11:45:00,40.21,40.21,40.16,40.2,55400.0,35.34,35.34,35.2961,35.3312,55400.0
2014-09-22 11:50:00,40.19,40.2,40.16,40.18,58000.0,35.3224,35.3312,35.2961,35.3136,58000.0
2014-09-22 11:55:00,40.19,40.2,40.1,40.11,133600.0,35.3224,35.3312,35.2433,35.2521,133600.0
2014-09-22 12:00:00,40.12,40.17,40.1,40.15,49800.0,35.2609,35.3048,35.2433,35.2873,49800.0
2014-09-22 12:05:00,40.15,40.16,40.12,40.14,45200.0,35.2873,35.2961,35.2609,35.2785,45200.0
2014-09-22 12:10:00,40.14,40.17,40.13,40.16,37400.0,35.2785,35.3048,35.2697,35.2961,37400.0
2014-09-22 12:15:00,40.16,40.21,40.16,40.2,30600.0,35.2961,35.34,35.2961,35.3312,30600.0
2014-09-22 12:20:00,40.21,40.24,40.2,40.23,20600.0,35.34,35.3664,35.3312,35.3576,20600.0
2014-09-22 12:25:00,40.23,40.25,40.22,40.25,56600.0,35.3576,35.3752,35.3488,35.3752,56600.0
2014-09-22 12:30:00,40.24,40.26,40.23,40.25,31400.0,35.3664,35.3839,35.3576,35.3752,31400.0
2014-09-22 12:35:00,40.26,40.29,40.25,40.29,22800.0,35.3839,35.4103,35.3752,35.4103,22800.0
2014-09-22 12:40:00,40.28,40.28,40.22,40.23,68800.0,35.4015,35.4015,35.3488,35.3576,68800.0
2014-09-22 12:45:00,40.23,40.25,40.22,40.25,26000.0,35.3576,35.3752,35.3488,35.3752,26000.0
2014-09-22 12:50:00,40.24,40.24,40.21,40.23,17600.0,35.3664,35.3664,35.34,35.3576,17600.0
2014-09-22 12:55:00,40.23,40.24,40.19,40.24,29000.0,35.3576,35.3664,35.3224,35.3664,29000.0
2014-09-22 13:00:00,40.24,40.26,40.22,40.26,83400.0,35.3664,35.3839,35.3488,35.3839,83400.0
2014-09-22 13:05:00,40.25,40.29,40.25,40.27,25800.0,35.3752,35.4103,35.3752,35.3927,25800.0
2014-09-22 13:10:00,40.26,40.27,40.23,40.25,38000.0,35.3839,35.3927,35.3576,35.3752,38000.0
2014-09-22 13:15:00,40.25,40.26,40.22,40.22,22400.0,35.3752,35.3839,35.3488,35.3488,22400.0
2014-09-22 13:20:00,40.22,40.24,40.22,40.24,23600.0,35.3488,35.3664,35.3488,35.3664,23600.0
2014-09-22 13:25:00,40.23,40.29,40.23,40.28,70400.0,35.3576,35.4103,35.3576,35.4015,70400.0
2014-09-22 13:30:00,40.29,40.3,40.27,40.28,23000.0,35.4103,35.4191,35.3927,35.4015,23000.0
2014-09-22 13:35:00,40.29,40.3,40.27,40.29,17600.0,35.4103,35.4191,35.3927,35.4103,17600.0
2014-09-22 13:40:00,40.29,40.31,40.25,40.27,121800.0,35.4103,35.4279,35.3752,35.3927,121800.0
2014-09-22 13:45:00,40.27,40.3,40.26,40.27,48000.0,35.3927,35.4191,35.3839,35.3927,48000.0
2014-09-22 13:50:00,40.28,40.31,40.27,40.28,44200.0,35.4015,35.4279,35.3927,35.4015,44200.0
2014-09-22 13:55:00,40.28,40.29,40.26,40.27,36800.0,35.4015,35.4103,35.3839,35.3927,36800.0
2014-09-22 14:00:00,40.27,40.31,40.27,40.29,91800.0,35.3927,35.4279,35.3927,35.4103,91800.0
2014-09-22 14:05:00,40.29,40.31,40.27,40.3,99200.0,35.4103,35.4279,35.3927,35.4191,99200.0
2014-09-22 14:10:00,40.3,40.31,40.27,40.29,63600.0,35.4191,35.4279,35.3927,35.4103,63600.0
2014-09-22 14:15:00,40.29,40.31,40.27,40.29,43200.0,35.4103,35.4279,35.3927,35.4103,43200.0
2014-09-22 14:20:00,40.3,40.31,40.27,40.27,51200.0,35.4191,35.4279,35.3927,35.3927,51200.0
2014-09-22 14:25:00,40.28,40.28,40.23,40.24,29000.0,35.4015,35.4015,35.3576,35.3664,29000.0
2014-09-22 14:30:00,40.24,40.26,40.24,40.24,77000.0,35.3664,35.3839,35.3664,35.3664,77000.0
2014-09-22 14:35:00,40.24,40.25,40.23,40.24,49000.0,35.3664,35.3752,35.3576,35.3664,49000.0
2014-09-22 14:40:00,40.24,40.25,40.24,40.24,28800.0,35.3664,35.3752,35.3664,35.3664,28800.0
2014-09-22 14:45:00,40.25,40.3,40.25,40.27,49200.0,35.3752,35.4191,35.3752,35.3927,49200.0
2014-09-22 14:50:00,40.28,40.32,40.28,40.3,54400.0,35.4015,35.4367,35.4015,35.4191,54400.0
2014-09-22 14:55:00,40.3,40.32,40.29,40.29,23400.0,35.4191,35.4367,35.4103,35.4103,23400.0
2014-09-22 15:00:00,40.29,40.34,40.29,40.3,48600.0,35.4103,35.4543,35.4103,35.4191,48600.0
2014-09-22 15:05:00,40.3,40.31,40.28,40.31,24400.0,35.4191,35.4279,35.4015,35.4279,24400.0
2014-09-22 15:10:00,40.31,40.32,40.27,40.27,63600.0,35.4279,35.4367,35.3927,35.3927,63600.0
2014-09-22 15:15:00,40.27,40.29,40.26,40.27,49800.0,35.3927,35.4103,35.3839,35.3927,49800.0
2014-09-22 15:20:00,40.28,40.34,40.28,40.32,49000.0,35.4015,35.4543,35.4015,35.4367,49000.0
2014-09-22 15:25:00,40.32,40.35,40.3,40.35,68800.0,35.4367,35.463,35.4191,35.463,68800.0
2014-09-22 15:30:00,40.35,40.35,40.32,40.33,66600.0,35.463,35.463,35.4367,35.4455,66600.0
2014-09-22 15:35:00,40.32,40.34,40.31,40.32,129600.0,35.4367,35.4543,35.4279,35.4367,129600.0
2014-09-22 15:40:00,40.31,40.41,40.31,40.4,200000.0,35.4279,35.5158,35.4279,35.507,200000.0
2014-09-22 15:45:00,40.4,40.41,40.4,40.41,128000.0,35.507,35.5158,35.507,35.5158,128000.0
2014-09-22 15:50:00,40.4,40.42,40.38,40.4,222000.0,35.507,35.5246,35.4894,35.507,222000.0
2014-09-22 15:55:00,40.4,40.41,40.36,40.37,400600.0,35.507,35.5158,35.4718,35.4806,400600.0
2014-09-23 09:30:00,40.26,40.26,40.09,40.19,254400.0,35.3839,35.3839,35.2345,35.3224,254400.0
2014-09-23 09:35:00,40.2,40.24,40.2,40.22,88400.0,35.3312,35.3664,35.3312,35.3488,88400.0
2014-09-23 09:40:00,40.23,40.28,40.21,40.23,99000.0,35.3576,35.4015,35.34,35.3576,99000.0
2014-09-23 09:45:00,40.22,40.24,40.19,40.22,95400.0,35.3488,35.3664,35.3224,35.3488,95400.0
2014-09-23 09:50:00,40.22,40.25,40.18,40.2,94800.0,35.3488,35.3752,35.3136,35.3312,94800.0
2014-09-23 09:55:00,40.2,40.25,40.19,40.24,96200.0,35.3312,35.3752,35.3224,35.3664,96200.0
2014-09-23 10:00:00,40.25,40.29,40.24,40.28,126800.0,35.3752,35.4103,35.3664,35.4015,126800.0
2014-09-23 10:05:00,40.28,40.29,40.23,40.24,64400.0,35.4015,35.4103,35.3576,35.3664,64400.0
2014-09-23 10:10:00,40.24,40.26,40.21,40.23,63800.0,35.3664,35.3839,35.34,35.3576,63800.0
2014-09-23 10:15:00,40.24,40.27,40.24,40.26,84600.0,35.3664,35.3927,35.3664,35.3839,84600.0
2014-09-23 10:20:00,40.26,40.29,40.26,40.27,53200.0,35.3839,35.4103,35.3839,35.3927,53200.0
2014-09-23 10:25:00,40.27,40.27,40.24,40.25,73000.0,35.3927,35.3927,35.3664,35.3752,73000.0
2014-09-23 10:30:00,40.24,40.24,40.19,40.19,54000.0,35.3664,35.3664,35.3224,35.3224,54000.0
2014-09-23 10:35:00,40.19,40.19,40.12,40.13,77400.0,35.3224,35.3224,35.2609,35.2697,77400.0
2014-09-23 10:40:00,40.15,40.16,40.13,40.16,66600.0,35.2873,35.2961,35.2697,35.2961,66600.0
2014-09-23 10:45:00,40.15,40.19,40.12,40.19,51400.0,35.2873,35.3224,35.2609,35.3224,51400.0
2014-09-23 10:50:00,40.19,40.23,40.18,40.21,36800.0,35.3224,35.3576,35.3136,35.34,36800.0
2014-09-23 10:55:00,40.21,40.21,40.15,40.17,50400.0,35.34,35.34,35.2873,35.3048,50400.0
2014-09-23 11:00:00,40.18,40.23,40.17,40.2,28400.0,35.3136,35.3576,35.3048,35.3312,28400.0
2014-09-23 11:05:00,40.2,40.22,40.18,40.21,41400.0,35.3312,35.3488,35.3136,35.34,41400.0
2014-09-23 11:10:00,40.21,40.21,40.15,40.18,33400.0,35.34,35.34,35.2873,35.3136,33400.0
2014-09-23 11:15:00,40.18,40.19,40.15,40.18,40800.0,35.3136,35.3224,35.2873,35.3136,40800.0
2014-09-23 11:20:00,40.18,40.22,40.18,40.21,31800.0,35.3136,35.3488,35.3136,35.34,31800.0
2014-09-23 11:25:00,40.21,40.21,40.13,40.15,42400.0,35.34,35.34,35.2697,35.2873,42400.0
2014-09-23 11:30:00,40.14,40.17,40.14,40.16,43600.0,35.2785,35.3048,35.2785,35.2961,43600.0
2014-09-23 11:35:00,40.16,40.21,40.15,40.21,116000.0,35.2961,35.34,35.2873,35.34,116000.0
2014-09-23 11:40:00,40.21,40.23,40.21,40.22,51200.0,35.34,35.3576,35.34,35.3488,51200.0
2014-09-23 11:45:00,40.21,40.24,40.2,40.21,35200.0,35.34,35.3664,35.3312,35.34,35200.0
2014-09-23 11:50:00,40.21,40.24,40.21,40.23,37400.0,35.34,35.3664,35.34,35.3576,37400.0
2014-09-23 11:55:00,40.23,40.23,40.2,40.22,33200.0,35.3576,35.3576,35.3312,35.3488,33200.0
2014-09-23 12:00:00,40.22,40.23,40.21,40.22,45600.0,35.3488,35.3576,35.34,35.3488,45600.0
2014-09-23 12:05:00,40.22,40.24,40.21,40.22,27200.0,35.3488,35.3664,35.34,35.3488,27200.0
2014-09-23 12:10:00,40.21,40.23,40.2,40.21,30200.0,35.34,35.3576,35.3312,35.34,30200.0
2014-09-23 12:15:00,40.21,40.22,40.21,40.21,35000.0,35.34,35.3488,35.34,35.34,35000.0
2014-09-23 12:20:00,40.2,40.22,40.17,40.18,34000.0,35.3312,35.3488,35.3048,35.3136,34000.0
2014-09-23 12:25:00,40.18,40.19,40.16,40.16,34400.0,35.3136,35.3224,35.2961,35.2961,34400.0
2014-09-23 12:30:00,40.17,40.18,40.16,40.17,24200.0,35.3048,35.3136,35.2961,35.3048,24200.0
2014-09-23 12:35:00,40.17,40.18,40.16,40.16,20400.0,35.3048,35.3136,35.2961,35.2961,20400.0
2014-09-23 12:40:00,40.15,40.18,40.15,40.16,49400.0,35.2873,35.3136,35.2873,35.2961,49400.0
2014-09-23 12:45:00,40.16,40.17,40.11,40.11,30800.0,35.2961,35.3048,35.2521,35.2521,30800.0
2014-09-23 12:50:00,40.11,40.12,40.09,40.1,43800.0,35.2521,35.2609,35.2345,35.2433,43800.0
2014-09-23 12:55:00,40.1,40.1,40.06,40.06,31200.0,35.2433,35.2433,35.2082,35.2082,31200.0
2014-09-23 13:00:00,40.06,40.07,40.04,40.07,75400.0,35.2082,35.217,35.1906,35.217,75400.0
2014-09-23 13:05:00,40.07,40.07,40.02,40.02,46600.0,35.217,35.217,35.173,35.173,46600.0
2014-09-23 13:10:00,40.02,40.03,40.0,40.02,78000.0,35.173,35.1818,35.1554,35.173,78000.0
2014-09-23 13:15:00,40.02,40.02,40.01,40.01,58200.0,35.173,35.173,35.1642,35.1642,58200.0
2014-09-23 13:20:00,40.02,40.06,40.02,40.05,36600.0,35.173,35.2082,35.173,35.1994,36600.0
2014-09-23 13:25:00,40.06,40.07,40.06,40.07,36200.0,35.2082,35.217,35.2082,35.217,36200.0
2014-09-23 13:30:00,40.07,40.12,40.06,40.1,40200.0,35.217,35.2609,35.2082,35.2433,40200.0
2014-09-23 13:35:00,40.11,40.13,40.09,40.13,22400.0,35.2521,35.2697,35.2345,35.2697,22400.0
2014-09-23 13:40:00,40.13,40.13,40.1,40.1,56200.0,35.2697,35.2697,35.2433,35.2433,56200.0
2014-09-23 13:45:00,40.1,40.1,40.09,40.09,42200.0,35.2433,35.2433,35.2345,35.2345,42200.0
2014-09-23 13:50:00,40.09,40.09,40.06,40.07,21800.0,35.2345,35.2345,35.2082,35.217,21800.0
2014-09-23 13:55:00,40.07,40.07,40.04,40.05,41800.0,35.217,35.217,35.1906,35.1994,41800.0
2014-09-23 14:00:00,40.05,40.06,40.02,40.04,59200.0,35.1994,35.2082,35.173,35.1906,59200.0
2014-09-23 14:05:00,40.05,40.06,40.02,40.04,33600.0,35.1994,35.2082,35.173,35.1906,33600.0
2014-09-23 14:10:00,40.04,40.05,40.01,40.01,216200.0,35.1906,35.1994,35.1642,35.1642,216200.0
2014-09-23 14:15:00,40.01,40.01,39.97,39.99,106400.0,35.1642,35.1642,35.1291,35.1466,106400.0
2014-09-23 14:20:00,39.99,40.0,39.95,39.96,45200.0,35.1466,35.1554,35.1115,35.1203,45200.0
2014-09-23 14:25:00,39.97,40.01,39.96,40.0,36800.0,35.1291,35.1642,35.1203,35.1554,36800.0
2014-09-23 14:30:00,39.99,40.02,39.98,39.98,37800.0,35.1466,35.173,35.1379,35.1379,37800.0
2014-09-23 14:35:00,39.98,40.01,39.98,39.99,115600.0,35.1379,35.1642,35.1379,35.1466,115600.0
2014-09-23 14:40:00,40.0,40.01,39.98,39.99,32800.0,35.1554,35.1642,35.1379,35.1466,32800.0
2014-09-23 14:45:00,39.99,40.01,39.98,40.01,38200.0,35.1466,35.1642,35.1379,35.1642,38200.0
2014-09-23 14:50:00,40.0,40.04,39.99,40.02,58200.0,35.1554,35.1906,35.1466,35.173,58200.0
2014-09-23 14:55:00,40.02,40.07,40.02,40.07,49400.0,35.173,35.217,35.173,35.217,49400.0
2014-09-23 15:00:00,40.07,40.1,40.06,40.08,40600.0,35.217,35.2433,35.2082,35.2257,40600.0
2014-09-23 15:05:00,40.08,40.09,40.04,40.06,110200.0,35.2257,35.2345,35.1906,35.2082,110200.0
2014-09-23 15:10:00,40.06,40.09,40.06,40.09,34600.0,35.2082,35.2345,35.2082,35.2345,34600.0
2014-09-23 15:15:00,40.09,40.09,40.07,40.08,33000.0,35.2345,35.2345,35.217,35.2257,33000.0
2014-09-23 15:20:00,40.08,40.1,40.06,40.09,42400.0,35.2257,35.2433,35.2082,35.2345,42400.0
2014-09-23 15:25:00,40.09,40.13,40.09,40.12,41200.0,35.2345,35.2697,35.2345,35.2609,41200.0
2014-09-23 15:30:00,40.13,40.13,40.1,40.13,46000.0,35.2697,35.2697,35.2433,35.2697,46000.0
2014-09-23 15:35:00,40.13,40.17,40.13,40.17,123200.0,35.2697,35.3048,35.2697,35.3048,123200.0
2014-09-23 15:40:00,40.17,40.17,40.13,40.14,83200.0,35.3048,35.3048,35.2697,35.2785,83200.0
2014-09-23 15:45:00,40.15,40.15,40.11,40.13,138200.0,35.2873,35.2873,35.2521,35.2697,138200.0
2014-09-23 15:50:00,40.13,40.13,40.07,40.08,94200.0,35.2697,35.2697,35.217,35.2257,94200.0
2014-09-23 15:55:00,40.09,40.1,40.05,40.07,151600.0,35.2345,35.2433,35.1994,35.217,151600.0
2014-09-24 09:30:00,40.07,40.35,40.07,40.35,331400.0,35.217,35.463,35.217,35.463,331400.0
2014-09-24 09:35:00,40.34,40.36,40.26,40.28,54400.0,35.4543,35.4718,35.3839,35.4015,54400.0
2014-09-24 09:40:00,40.28,40.28,40.13,40.15,68400.0,35.4015,35.4015,35.2697,35.2873,68400.0
2014-09-24 09:45:00,40.15,40.15,40.02,40.04,84000.0,35.2873,35.2873,35.173,35.1906,84000.0
2014-09-24 09:50:00,40.05,40.15,40.04,40.15,30800.0,35.1994,35.2873,35.1906,35.2873,30800.0
2014-09-24 09:55:00,40.13,40.13,40.04,40.05,52200.0,35.2697,35.2697,35.1906,35.1994,52200.0
2014-09-24 10:00:00,40.04,40.1,40.01,40.09,83600.0,35.1906,35.2433,35.1642,35.2345,83600.0
2014-09-24 10:05:00,40.09,40.1,39.97,39.99,116800.0,35.2345,35.2433,35.1291,35.1466,116800.0
2014-09-24 10:10:00,39.98,40.09,39.96,40.09,92000.0,35.1379,35.2345,35.1203,35.2345,92000.0
2014-09-24 10:15:00,40.08,40.08,39.97,39.98,115400.0,35.2257,35.2257,35.1291,35.1379,115400.0
2014-09-24 10:20:00,39.97,40.07,39.97,40.05,47000.0,35.1291,35.217,35.1291,35.1994,47000.0
2014-09-24 10:25:00,40.05,40.05,40.01,40.02,34200.0,35.1994,35.1994,35.1642,35.173,34200.0
2014-09-24 10:30:00,40.02,40.05,39.99,40.04,50400.0,35.173,35.1994,35.1466,35.1906,50400.0
2014-09-24 10:35:00,40.04,40.09,40.0,40.08,86600.0,35.1906,35.2345,35.1554,35.2257,86600.0
2014-09-24 10:40:00,40.08,40.11,40.07,40.07,87400.0,35.2257,35.2521,35.217,35.217,87400.0
2014-09-24 10:45:00,40.07,40.07,40.03,40.05,35400.0,35.217,35.217,35.1818,35.1994,35400.0
2014-09-24 10:50:00,40.07,40.07,40.03,40.04,24800.0,35.217,35.217,35.1818,35.1906,24800.0
2014-09-24 10:55:00,40.05,40.06,40.03,40.06,59600.0,35.1994,35.2082,35.1818,35.2082,59600.0
2014-09-24 11:00:00,40.07,40.13,40.06,40.13,43400.0,35.217,35.2697,35.2082,35.2697,43400.0
2014-09-24 11:05:00,40.13,40.2,40.13,40.18,23600.0,35.2697,35.3312,35.2697,35.3136,23600.0
2014-09-24 11:10:00,40.18,40.22,40.17,40.21,42600.0,35.3136,35.3488,35.3048,35.34,42600.0
2014-09-24 11:15:00,40.2,40.23,40.2,40.21,22600.0,35.3312,35.3576,35.3312,35.34,22600.0
2014-09-24 11:20:00,40.22,40.29,40.21,40.26,31600.0,35.3488,35.4103,35.34,35.3839,31600.0
2014-09-24 11:25:00,40.26,40.31,40.24,40.31,47600.0,35.3839,35.4279,35.3664,35.4279,47600.0
2014-09-24 11:30:00,40.3,40.36,40.3,40.35,31000.0,35.4191,35.4718,35.4191,35.463,31000.0
2014-09-24 11:35:00,40.35,40.38,40.34,40.35,26200.0,35.463,35.4894,35.4543,35.463,26200.0
2014-09-24 11:40:00,40.37,40.37,40.34,40.34,24600.0,35.4806,35.4806,35.4543,35.4543,24600.0
2014-09-24 11:45:00,40.34,40.35,40.3,40.31,25800.0,35.4543,35.463,35.4191,35.4279,25800.0
2014-09-24 11:50:00,40.3,40.31,40.28,40.3,24400.0,35.4191,35.4279,35.4015,35.4191,24400.0
2014-09-24 11:55:00,40.3,40.3,40.26,40.27,30200.0,35.4191,35.4191,35.3839,35.3927,30200.0
2014-09-24 12:00:00,40.27,40.3,40.26,40.27,52400.0,35.3927,35.4191,35.3839,35.3927,52400.0
2014-09-24 12:05:00,40.27,40.28,40.23,40.23,49800.0,35.3927,35.4015,35.3576,35.3576,49800.0
2014-09-24 12:10:00,40.24,40.24,40.19,40.19,44400.0,35.3664,35.3664,35.3224,35.3224,44400.0
2014-09-24 12:15:00,40.19,40.21,40.18,40.19,44800.0,35.3224,35.34,35.3136,35.3224,44800.0
2014-09-24 12:20:00,40.19,40.19,40.17,40.18,32200.0,35.3224,35.3224,35.3048,35.3136,32200.0
2014-09-24 12:25:00,40.19,40.2,40.17,40.18,18600.0,35.3224,35.3312,35.3048,35.3136,18600.0
2014-09-24 12:30:00,40.19,40.19,40.15,40.16,33200.0,35.3224,35.3224,35.2873,35.2961,33200.0
2014-09-24 12:35:00,40.16,40.21,40.16,40.2,25200.0,35.2961,35.34,35.2961,35.3312,25200.0
2014-09-24 12:40:00,40.2,40.22,40.19,40.21,15000.0,35.3312,35.3488,35.3224,35.34,15000.0
2014-09-24 12:45:00,40.22,40.22,40.17,40.17,20600.0,35.3488,35.3488,35.3048,35.3048,20600.0
2014-09-24 12:50:00,40.17,40.17,40.13,40.15,29200.0,35.3048,35.3048,35.2697,35.2873,29200.0
2014-09-24 12:55:00,40.15,40.18,40.15,40.18,15800.0,35.2873,35.3136,35.2873,35.3136,15800.0
2014-09-24 13:00:00,40.18,40.23,40.18,40.2,31800.0,35.3136,35.3576,35.3136,35.3312,31800.0
2014-09-24 13:05:00,40.2,40.2,40.18,40.18,29800.0,35.3312,35.3312,35.3136,35.3136,29800.0
2014-09-24 13:10:00,40.19,40.2,40.18,40.18,63000.0,35.3224,35.3312,35.3136,35.3136,63000.0
2014-09-24 13:15:00,40.18,40.2,40.17,40.17,40400.0,35.3136,35.3312,35.3048,35.3048,40400.0
2014-09-24 13:20:00,40.17,40.19,40.17,40.17,38800.0,35.3048,35.3224,35.3048,35.3048,38800.0
2014-09-24 13:25:00,40.17,40.19,40.16,40.18,20600.0,35.3048,35.3224,35.2961,35.3136,20600.0
2014-09-24 13:30:00,40.18,40.19,40.17,40.19,49000.0,35.3136,35.3224,35.3048,35.3224,49000.0
2014-09-24 13:35:00,40.19,40.2,40.18,40.19,36600.0,35.3224,35.3312,35.3136,35.3224,36600.0
2014-09-24 13:40:00,40.2,40.2,40.18,40.18,55400.0,35.3312,35.3312,35.3136,35.3136,55400.0
2014-09-24 13:45:00,40.18,40.22,40.17,40.22,20600.0,35.3136,35.3488,35.3048,35.3488,20600.0
2014-09-24 13:50:00,40.22,40.27,40.21,40.26,37600.0,35.3488,35.3927,35.34,35.3839,37600.0
2014-09-24 13:55:00,40.25,40.25,40.23,40.23,15600.0,35.3752,35.3752,35.3576,35.3576,15600.0
2014-09-24 14:00:00,40.23,40.23,40.2,40.2,24600.0,35.3576,35.3576,35.3312,35.3312,24600.0
2014-09-24 14:05:00,40.21,40.21,40.19,40.19,28800.0,35.34,35.34,35.3224,35.3224,28800.0
2014-09-24 14:10:00,40.2,40.21,40.18,40.19,40200.0,35.3312,35.34,35.3136,35.3224,40200.0
2014-09-24 14:15:00,40.18,40.23,40.17,40.22,37600.0,35.3136,35.3576,35.3048,35.3488,37600.0
2014-09-24 14:20:00,40.22,40.23,40.18,40.19,26000.0,35.3488,35.3576,35.3136,35.3224,26000.0
2014-09-24 14:25:00,40.2,40.27,40.19,40.27,63800.0,35.3312,35.3927,35.3224,35.3927,63800.0
2014-09-24 14:30:00,40.27,40.29,40.26,40.26,45400.0,35.3927,35.4103,35.3839,35.3839,45400.0
2014-09-24 14:35:00,40.25,40.27,40.24,40.27,35800.0,35.3752,35.3927,35.3664,35.3927,35800.0
2014-09-24 14:40:00,40.27,40.28,40.24,40.24,58600.0,35.3927,35.4015,35.3664,35.3664,58600.0
2014-09-24 14:45:00,40.25,40.28,40.24,40.27,34200.0,35.3752,35.4015,35.3664,35.3927,34200.0
2014-09-24 14:50:00,40.28,40.32,40.27,40.3,43800.0,35.4015,35.4367,35.3927,35.4191,43800.0
2014-09-24 14:55:00,40.3,40.31,40.29,40.31,33000.0,35.4191,35.4279,35.4103,35.4279,33000.0
2014-09-24 15:00:00,40.31,40.31,40.26,40.31,85800.0,35.4279,35.4279,35.3839,35.4279,85800.0
2014-09-24 15:05:00,40.31,40.33,40.3,40.32,37000.0,35.4279,35.4455,35.4191,35.4367,37000.0
2014-09-24 15:10:00,40.32,40.33,40.3,40.3,34400.0,35.4367,35.4455,35.4191,35.4191,34400.0
2014-09-24 15:15:00,40.31,40.33,40.29,40.32,34800.0,35.4279,35.4455,35.4103,35.4367,34800.0
2014-09-24 15:20:00,40.32,40.33,40.28,40.31,83600.0,35.4367,35.4455,35.4015,35.4279,83600.0
2014-09-24 15:25:00,40.3,40.33,40.29,40.31,79400.0,35.4191,35.4455,35.4103,35.4279,79400.0
2014-09-24 15:30:00,40.31,40.36,40.3,40.36,72000.0,35.4279,35.4718,35.4191,35.4718,72000.0
2014-09-24 15:35:00,40.35,40.38,40.35,40.38,100400.0,35.463,35.4894,35.463,35.4894,100400.0
2014-09-24 15:40:00,40.38,40.4,40.37,40.38,136000.0,35.4894,35.507,35.4806,35.4894,136000.0
2014-09-24 15:45:00,40.38,40.42,40.35,40.41,147200.0,35.4894,35.5246,35.463,35.5158,147200.0
2014-09-24 15:50:00,40.41,40.43,40.4,40.43,156000.0,35.5158,35.5334,35.507,35.5334,156000.0
2014-09-24 15:55:00,40.42,40.44,40.39,40.41,389800.0,35.5246,35.5421,35.4982,35.5158,389800.0
2014-09-25 09:30:00,40.34,40.34,40.1,40.21,220600.0,35.4543,35.4543,35.2433,35.34,220600.0
2014-09-25 09:35:00,40.19,40.29,40.18,40.23,72000.0,35.3224,35.4103,35.3136,35.3576,72000.0
2014-09-25 09:40:00,40.23,40.24,40.17,40.21,68600.0,35.3576,35.3664,35.3048,35.34,68600.0
2014-09-25 09:45:00,40.22,40.24,40.12,40.15,65800.0,35.3488,35.3664,35.2609,35.2873,65800.0
2014-09-25 09:50:00,40.15,40.17,40.07,40.11,92600.0,35.2873,35.3048,35.217,35.2521,92600.0
2014-09-25 09:55:00,40.11,40.14,40.06,40.13,55600.0,35.2521,35.2785,35.2082,35.2697,55600.0
2014-09-25 10:00:00,40.12,40.23,40.09,40.13,131000.0,35.2609,35.3576,35.2345,35.2697,131000.0
2014-09-25 10:05:00,40.13,40.13,40.02,40.05,98000.0,35.2697,35.2697,35.173,35.1994,98000.0
2014-09-25 10:10:00,40.07,40.1,39.92,40.01,196000.0,35.217,35.2433,35.0851,35.1642,196000.0
2014-09-25 10:15:00,40.02,40.02,39.92,39.94,134400.0,35.173,35.173,35.0851,35.1027,134400.0
2014-09-25 10:20:00,39.93,39.93,39.77,39.77,154800.0,35.0939,35.0939,34.9533,34.9533,154800.0
2014-09-25 10:25:00,39.77,39.77,39.71,39.75,237200.0,34.9533,34.9533,34.9006,34.9357,237200.0
2014-09-25 10:30:00,39.76,39.83,39.73,39.8,148200.0,34.9445,35.006,34.9181,34.9797,148200.0
2014-09-25 10:35:00,39.8,39.85,39.77,39.77,123000.0,34.9797,35.0236,34.9533,34.9533,123000.0
2014-09-25 10:40:00,39.79,39.81,39.65,39.69,151200.0,34.9709,34.9884,34.8478,34.883,151200.0
2014-09-25 10:45:00,39.69,39.77,39.66,39.76,73600.0,34.883,34.9533,34.8566,34.9445,73600.0
2014-09-25 10:50:00,39.75,39.76,39.63,39.71,125000.0,34.9357,34.9445,34.8302,34.9006,125000.0
2014-09-25 10:55:00,39.71,39.74,39.67,39.73,78600.0,34.9006,34.9269,34.8654,34.9181,78600.0
2014-09-25 11:00:00,39.73,39.75,39.68,39.75,142200.0,34.9181,34.9357,34.8742,34.9357,142200.0
2014-09-25 11:05:00,39.75,39.76,39.73,39.75,145400.0,34.9357,34.9445,34.9181,34.9357,145400.0
2014-09-25 11:10:00,39.75,39.84,39.74,39.79,251800.0,34.9357,35.0148,34.9269,34.9709,251800.0
2014-09-25 11:15:00,39.78,39.9,39.78,39.87,195000.0,34.9621,35.0675,34.9621,35.0412,195000.0
2014-09-25 11:20:00,39.87,39.91,39.86,39.88,117600.0,35.0412,35.0763,35.0324,35.05,117600.0
2014-09-25 11:25:00,39.88,39.9,39.87,39.9,90400.0,35.05,35.0675,35.0412,35.0675,90400.0
2014-09-25 11:30:00,39.9,39.91,39.86,39.88,151200.0,35.0675,35.0763,35.0324,35.05,151200.0
2014-09-25 11:35:00,39.88,39.99,39.88,39.96,125400.0,35.05,35.1466,35.05,35.1203,125400.0
2014-09-25 11:40:00,39.97,40.04,39.95,40.0,151000.0,35.1291,35.1906,35.1115,35.1554,151000.0
2014-09-25 11:45:00,40.01,40.11,39.98,39.98,209800.0,35.1642,35.2521,35.1379,35.1379,209800.0
2014-09-25 11:50:00,39.98,40.02,39.96,39.98,61200.0,35.1379,35.173,35.1203,35.1379,61200.0
2014-09-25 11:55:00,39.98,40.05,39.98,39.99,140800.0,35.1379,35.1994,35.1379,35.1466,140800.0
2014-09-25 12:00:00,39.99,40.04,39.99,40.01,40600.0,35.1466,35.1906,35.1466,35.1642,40600.0
2014-09-25 12:05:00,40.01,40.02,39.95,39.96,369200.0,35.1642,35.173,35.1115,35.1203,369200.0
2014-09-25 12:10:00,39.96,40.02,39.92,39.93,99400.0,35.1203,35.173,35.0851,35.0939,99400.0
2014-09-25 12:15:00,39.93,39.93,39.8,39.83,65800.0,35.0939,35.0939,34.9797,35.006,65800.0
2014-09-25 12:20:00,39.84,39.88,39.79,39.85,34000.0,35.0148,35.05,34.9709,35.0236,34000.0
2014-09-25 12:25:00,39.85,39.88,39.83,39.85,45600.0,35.0236,35.05,35.006,35.0236,45600.0
2014-09-25 12:30:00,39.84,39.89,39.83,39.85,44200.0,35.0148,35.0588,35.006,35.0236,44200.0
2014-09-25 12:35:00,39.85,39.91,39.84,39.91,57400.0,35.0236,35.0763,35.0148,35.0763,57400.0
2014-09-25 12:40:00,39.91,39.91,39.88,39.9,21000.0,35.0763,35.0763,35.05,35.0675,21000.0
2014-09-25 12:45:00,39.89,39.93,39.85,39.88,65600.0,35.0588,35.0939,35.0236,35.05,65600.0
2014-09-25 12:50:00,39.88,39.91,39.85,39.88,68800.0,35.05,35.0763,35.0236,35.05,68800.0
2014-09-25 12:55:00,39.87,39.88,39.83,39.85,60400.0,35.0412,35.05,35.006,35.0236,60400.0
2014-09-25 13:00:00,39.85,39.92,39.84,39.88,73200.0,35.0236,35.0851,35.0148,35.05,73200.0
2014-09-25 13:05:00,39.88,39.95,39.86,39.94,74000.0,35.05,35.1115,35.0324,35.1027,74000.0
2014-09-25 13:10:00,39.94,40.0,39.93,39.99,73200.0,35.1027,35.1554,35.0939,35.1466,73200.0
2014-09-25 13:15:00,39.98,40.03,39.97,40.01,42200.0,35.1379,35.1818,35.1291,35.1642,42200.0
2014-09-25 13:20:00,40.01,40.01,39.96,39.96,58400.0,35.1642,35.1642,35.1203,35.1203,58400.0
2014-09-25 13:25:00,39.94,39.95,39.9,39.91,77400.0,35.1027,35.1115,35.0675,35.0763,77400.0
2014-09-25 13:30:00,39.91,39.93,39.91,39.92,96000.0,35.0763,35.0939,35.0763,35.0851,96000.0
2014-09-25 13:35:00,39.92,39.93,39.86,39.88,92400.0,35.0851,35.0939,35.0324,35.05,92400.0
2014-09-25 13:40:00,39.88,39.92,39.88,39.9,42000.0,35.05,35.0851,35.05,35.0675,42000.0
2014-09-25 13:45:00,39.89,39.9,39.85,39.88,118600.0,35.0588,35.0675,35.0236,35.05,118600.0
2014-09-25 13:50:00,39.88,39.92,39.86,39.88,170000.0,35.05,35.0851,35.0324,35.05,170000.0
2014-09-25 13:55:00,39.88,39.95,39.86,39.92,72200.0,35.05,35.1115,35.0324,35.0851,72200.0
2014-09-25 14:00:00,39.91,39.91,39.87,39.88,63200.0,35.0763,35.0763,35.0412,35.05,63200.0
2014-09-25 14:05:00,39.88,39.94,39.85,39.85,153800.0,35.05,35.1027,35.0236,35.0236,153800.0
2014-09-25 14:10:00,39.86,39.88,39.85,39.87,45600.0,35.0324,35.05,35.0236,35.0412,45600.0
2014-09-25 14:15:00,39.87,39.87,39.82,39.85,53200.0,35.0412,35.0412,34.9972,35.0236,53200.0
2014-09-25 14:20:00,39.85,39.87,39.85,39.86,50400.0,35.0236,35.0412,35.0236,35.0324,50400.0
2014-09-25 14:25:00,39.86,39.88,39.86,39.87,43400.0,35.0324,35.05,35.0324,35.0412,43400.0
2014-09-25 14:30:00,39.87,39.88,39.87,39.87,89400.0,35.0412,35.05,35.0412,35.0412,89400.0
2014-09-25 14:35:00,39.87,39.88,39.83,39.84,114000.0,35.0412,35.05,35.006,35.0148,114000.0
2014-09-25 14:40:00,39.84,39.85,39.84,39.85,48000.0,35.0148,35.0236,35.0148,35.0236,48000.0
2014-09-25 14:45:00,39.85,39.88,39.85,39.87,97600.0,35.0236,35.05,35.0236,35.0412,97600.0
2014-09-25 14:50:00,39.87,39.88,39.85,39.88,110000.0,35.0412,35.05,35.0236,35.05,110000.0
2014-09-25 14:55:00,39.87,39.88,39.84,39.85,68400.0,35.0412,35.05,35.0148,35.0236,68400.0
2014-09-25 15:00:00,39.85,39.85,39.79,39.8,112800.0,35.0236,35.0236,34.9709,34.9797,112800.0
2014-09-25 15:05:00,39.8,39.8,39.76,39.8,88600.0,34.9797,34.9797,34.9445,34.9797,88600.0
2014-09-25 15:10:00,39.8,39.85,39.78,39.84,161000.0,34.9797,35.0236,34.9621,35.0148,161000.0
2014-09-25 15:15:00,39.84,39.88,39.77,39.79,134400.0,35.0148,35.05,34.9533,34.9709,134400.0
2014-09-25 15:20:00,39.79,39.85,39.76,39.82,174800.0,34.9709,35.0236,34.9445,34.9972,174800.0
2014-09-25 15:25:00,39.83,39.85,39.76,39.84,147200.0,35.006,35.0236,34.9445,35.0148,147200.0
2014-09-25 15:30:00,39.84,39.87,39.8,39.85,234400.0,35.0148,35.0412,34.9797,35.0236,234400.0
2014-09-25 15:35:00,39.87,39.98,39.85,39.96,216800.0,35.0412,35.1379,35.0236,35.1203,216800.0
2014-09-25 15:40:00,39.96,40.03,39.95,39.99,246800.0,35.1203,35.1818,35.1115,35.1466,246800.0
2014-09-25 15:45:00,39.98,39.99,39.93,39.93,413000.0,35.1379,35.1466,35.0939,35.0939,413000.0
2014-09-25 15:50:00,39.93,39.94,39.9,39.91,340000.0,35.0939,35.1027,35.0675,35.0763,340000.0
2014-09-25 15:55:00,39.91,39.92,39.85,39.88,716800.0,35.0763,35.0851,35.0236,35.05,716800.0
2014-09-26 09:30:00,43.99,44.26,43.65,43.88,2743600.0,38.6622,38.8995,38.3634,38.5655,2743600.0
2014-09-26 09:35:00,43.85,44.06,43.74,43.88,1356800.0,38.5391,38.7237,38.4425,38.5655,1356800.0
2014-09-26 09:40:00,43.9,44.4,43.84,44.17,1687200.0,38.5831,39.0225,38.5304,38.8204,1687200.0
2014-09-26 09:45:00,44.16,44.26,44.02,44.08,975200.0,38.8116,38.8995,38.6886,38.7413,975200.0
2014-09-26 09:50:00,44.09,44.15,43.85,43.95,654400.0,38.7501,38.8028,38.5391,38.627,654400.0
2014-09-26 09:55:00,43.96,43.96,43.77,43.85,314200.0,38.6358,38.6358,38.4688,38.5391,314200.0
2014-09-26 10:00:00,43.85,44.24,43.85,44.21,633600.0,38.5391,38.8819,38.5391,38.8555,633600.0
2014-09-26 10:05:00,44.2,44.21,43.88,44.03,473800.0,38.8468,38.8555,38.5655,38.6973,473800.0
2014-09-26 10:10:00,44.05,44.06,43.8,43.91,360200.0,38.7149,38.7237,38.4952,38.5919,360200.0
2014-09-26 10:15:00,43.9,43.99,43.85,43.99,325400.0,38.5831,38.6622,38.5391,38.6622,325400.0
2014-09-26 10:20:00,43.99,44.02,43.9,44.02,333000.0,38.6622,38.6886,38.5831,38.6886,333000.0
2014-09-26 10:25:00,44.02,44.13,43.98,44.01,392400.0,38.6886,38.7852,38.6534,38.6798,392400.0
2014-09-26 10:30:00,44.0,44.05,43.85,43.98,329800.0,38.671,38.7149,38.5391,38.6534,329800.0
2014-09-26 10:35:00,43.98,44.02,43.93,43.98,759000.0,38.6534,38.6886,38.6095,38.6534,759000.0
2014-09-26 10:40:00,43.98,44.2,43.96,44.17,432600.0,38.6534,38.8468,38.6358,38.8204,432600.0
2014-09-26 10:45:00,44.17,44.25,44.13,44.16,452800.0,38.8204,38.8907,38.7852,38.8116,452800.0
2014-09-26 10:50:00,44.17,44.35,44.13,44.35,520400.0,38.8204,38.9786,38.7852,38.9786,520400.0
2014-09-26 10:55:00,44.34,44.35,44.28,44.3,582400.0,38.9698,38.9786,38.9171,38.9346,582400.0
2014-09-26 11:00:00,44.31,44.33,44.21,44.25,248400.0,38.9434,38.961,38.8555,38.8907,248400.0
2014-09-26 11:05:00,44.25,44.26,43.77,44.13,791800.0,38.8907,38.8995,38.4688,38.7852,791800.0
2014-09-26 11:10:00,44.13,44.2,44.03,44.15,442600.0,38.7852,38.8468,38.6973,38.8028,442600.0
2014-09-26 11:15:00,44.15,44.17,44.08,44.1,172400.0,38.8028,38.8204,38.7413,38.7589,172400.0
2014-09-26 11:20:00,44.13,44.2,44.09,44.2,341800.0,38.7852,38.8468,38.7501,38.8468,341800.0
2014-09-26 11:25:00,44.19,44.2,44.1,44.13,206200.0,38.838,38.8468,38.7589,38.7852,206200.0
2014-09-26 11:30:00,44.13,44.14,44.02,44.1,224400.0,38.7852,38.794,38.6886,38.7589,224400.0
2014-09-26 11:35:00,44.09,44.2,44.07,44.19,262400.0,38.7501,38.8468,38.7325,38.838,262400.0
2014-09-26 11:40:00,44.2,44.2,44.14,44.2,77600.0,38.8468,38.8468,38.794,38.8468,77600.0
2014-09-26 11:45:00,44.2,44.25,44.19,44.2,238800.0,38.8468,38.8907,38.838,38.8468,238800.0
2014-09-26 11:50:00,44.19,44.25,44.16,44.24,224400.0,38.838,38.8907,38.8116,38.8819,224400.0
2014-09-26 11:55:00,44.24,44.25,44.16,44.17,119400.0,38.8819,38.8907,38.8116,38.8204,119400.0
2014-09-26 12:00:00,44.17,44.22,44.15,44.21,151200.0,38.8204,38.8643,38.8028,38.8555,151200.0
2014-09-26 12:05:00,44.21,44.22,44.14,44.16,162600.0,38.8555,38.8643,38.794,38.8116,162600.0
2014-09-26 12:10:00,44.16,44.2,44.1,44.18,119000.0,38.8116,38.8468,38.7589,38.8292,119000.0
2014-09-26 12:15:00,44.17,44.19,44.13,44.16,80200.0,38.8204,38.838,38.7852,38.8116,80200.0
2014-09-26 12:20:00,44.17,44.17,44.08,44.11,112800.0,38.8204,38.8204,38.7413,38.7677,112800.0
2014-09-26 12:25:00,44.11,44.17,44.1,44.12,157600.0,38.7677,38.8204,38.7589,38.7764,157600.0
2014-09-26 12:30:00,44.11,44.2,44.11,44.18,91800.0,38.7677,38.8468,38.7677,38.8292,91800.0
2014-09-26 12:35:00,44.18,44.21,44.15,44.15,116800.0,38.8292,38.8555,38.8028,38.8028,116800.0
2014-09-26 12:40:00,44.16,44.16,44.12,44.14,93200.0,38.8116,38.8116,38.7764,38.794,93200.0
2014-09-26 12:45:00,44.14,44.2,44.13,44.16,78600.0,38.794,38.8468,38.7852,38.8116,78600.0
2014-09-26 12:50:00,44.15,44.16,44.11,44.16,65800.0,38.8028,38.8116,38.7677,38.8116,65800.0
2014-09-26 12:55:00,44.16,44.17,44.13,44.16,103200.0,38.8116,38.8204,38.7852,38.8116,103200.0
2014-09-26 13:00:00,44.16,44.18,44.16,44.17,63200.0,38.8116,38.8292,38.8116,38.8204,63200.0
2014-09-26 13:05:00,44.17,44.17,44.13,44.16,105400.0,38.8204,38.8204,38.7852,38.8116,105400.0
2014-09-26 13:10:00,44.16,44.21,44.16,44.21,146600.0,38.8116,38.8555,38.8116,38.8555,146600.0
2014-09-26 13:15:00,44.21,44.3,44.2,44.27,272800.0,38.8555,38.9346,38.8468,38.9083,272800.0
2014-09-26 13:20:00,44.27,44.32,44.27,44.29,144600.0,38.9083,38.9522,38.9083,38.9259,144600.0
2014-09-26 13:25:00,44.3,44.3,44.25,44.25,137600.0,38.9346,38.9346,38.8907,38.8907,137600.0
2014-09-26 13:30:00,44.25,44.27,44.24,44.27,81600.0,38.8907,38.9083,38.8819,38.9083,81600.0
2014-09-26 13:35:00,44.27,44.3,44.25,44.25,169400.0,38.9083,38.9346,38.8907,38.8907,169400.0
2014-09-26 13:40:00,44.25,44.27,44.21,44.24,98000.0,38.8907,38.9083,38.8555,38.8819,98000.0
2014-09-26 13:45:00,44.23,44.32,44.23,44.31,117200.0,38.8731,38.9522,38.8731,38.9434,117200.0
2014-09-26 13:50:00,44.32,44.49,44.31,44.44,514600.0,38.9522,39.1016,38.9434,39.0577,514600.0
2014-09-26 13:55:00,44.44,44.48,44.36,44.38,330400.0,39.0577,39.0928,38.9874,39.005,330400.0
2014-09-26 14:00:00,44.38,44.47,44.38,44.47,251200.0,39.005,39.0841,39.005,39.0841,251200.0
2014-09-26 14:05:00,44.47,44.6,44.46,44.54,490200.0,39.0841,39.1983,39.0753,39.1456,490200.0
2014-09-26 14:10:00,44.54,44.55,44.48,44.49,194600.0,39.1456,39.1544,39.0928,39.1016,194600.0
2014-09-26 14:15:00,44.49,44.62,44.49,44.59,341400.0,39.1016,39.2159,39.1016,39.1895,341400.0
2014-09-26 14:20:00,44.6,44.62,44.56,44.6,418200.0,39.1983,39.2159,39.1632,39.1983,418200.0
2014-09-26 14:25:00,44.6,44.63,44.58,44.62,239400.0,39.1983,39.2247,39.1807,39.2159,239400.0
2014-09-26 14:30:00,44.62,44.71,44.59,44.69,697200.0,39.2159,39.295,39.1895,39.2774,697200.0
2014-09-26 14:35:00,44.69,44.8,44.6,44.77,502200.0,39.2774,39.3741,39.1983,39.3477,502200.0
2014-09-26 14:40:00,44.77,44.79,44.6,44.72,531200.0,39.3477,39.3653,39.1983,39.3038,531200.0
2014-09-26 14:45:00,44.72,44.77,44.71,44.76,280800.0,39.3038,39.3477,39.295,39.3389,280800.0
2014-09-26 14:50:00,44.76,44.79,44.73,44.76,219800.0,39.3389,39.3653,39.3126,39.3389,219800.0
2014-09-26 14:55:00,44.76,44.84,44.68,44.84,475800.0,39.3389,39.4092,39.2686,39.4092,475800.0
2014-09-26 15:00:00,44.84,44.96,44.84,44.88,596600.0,39.4092,39.5147,39.4092,39.4444,596600.0
2014-09-26 15:05:00,44.88,44.99,44.87,44.91,459400.0,39.4444,39.5411,39.4356,39.4708,459400.0
2014-09-26 15:10:00,44.91,44.94,44.84,44.86,226600.0,39.4708,39.4971,39.4092,39.4268,226600.0
2014-09-26 15:15:00,44.86,44.86,44.73,44.74,364000.0,39.4268,39.4268,39.3126,39.3214,364000.0
2014-09-26 15:20:00,44.74,44.81,44.73,44.76,321200.0,39.3214,39.3829,39.3126,39.3389,321200.0
2014-09-26 15:25:00,44.75,44.77,44.66,44.67,384200.0,39.3301,39.3477,39.251,39.2598,384200.0
2014-09-26 15:30:00,44.67,44.77,44.66,44.7,299600.0,39.2598,39.3477,39.251,39.2862,299600.0
2014-09-26 15:35:00,44.7,44.72,44.65,44.68,294400.0,39.2862,39.3038,39.2423,39.2686,294400.0
2014-09-26 15:40:00,44.69,44.74,44.68,44.68,472000.0,39.2774,39.3214,39.2686,39.2686,472000.0
2014-09-26 15:45:00,44.69,44.72,44.62,44.71,445600.0,39.2774,39.3038,39.2159,39.295,445600.0
2014-09-26 15:50:00,44.71,44.78,44.68,44.73,613800.0,39.295,39.3565,39.2686,39.3126,613800.0
2014-09-26 15:55:00,44.73,44.82,44.72,44.74,848400.0,39.3126,39.3917,39.3038,39.3214,848400.0
2014-09-29 09:30:00,44.15,44.42,44.13,44.15,780600.0,38.8028,39.0401,38.7852,38.8028,780600.0
2014-09-29 09:35:00,44.16,44.38,44.15,44.35,270800.0,38.8116,39.005,38.8028,38.9786,270800.0
2014-09-29 09:40:00,44.35,44.48,44.27,44.43,211800.0,38.9786,39.0928,38.9083,39.0489,211800.0
2014-09-29 09:45:00,44.43,44.58,44.2,44.56,363800.0,39.0489,39.1807,38.8468,39.1632,363800.0
2014-09-29 09:50:00,44.55,44.63,44.52,44.63,253200.0,39.1544,39.2247,39.128,39.2247,253200.0
2014-09-29 09:55:00,44.63,44.74,44.6,44.64,267600.0,39.2247,39.3214,39.1983,39.2335,267600.0
2014-09-29 10:00:00,44.65,44.74,44.63,44.73,188600.0,39.2423,39.3214,39.2247,39.3126,188600.0
2014-09-29 10:05:00,44.73,44.88,44.73,44.85,243400.0,39.3126,39.4444,39.3126,39.418,243400.0
2014-09-29 10:10:00,44.85,44.95,44.85,44.89,155200.0,39.418,39.5059,39.418,39.4532,155200.0
2014-09-29 10:15:00,44.89,44.94,44.88,44.92,103600.0,39.4532,39.4971,39.4444,39.4796,103600.0
2014-09-29 10:20:00,44.93,45.05,44.84,44.86,548600.0,39.4883,39.5938,39.4092,39.4268,548600.0
2014-09-29 10:25:00,44.86,44.92,44.84,44.88,96200.0,39.4268,39.4796,39.4092,39.4444,96200.0
2014-09-29 10:30:00,44.88,44.97,44.86,44.93,152400.0,39.4444,39.5235,39.4268,39.4883,152400.0
2014-09-29 10:35:00,44.93,44.93,44.91,44.93,152800.0,39.4883,39.4883,39.4708,39.4883,152800.0
2014-09-29 10:40:00,44.93,45.04,44.93,44.98,241200.0,39.4883,39.585,39.4883,39.5323,241200.0
2014-09-29 10:45:00,44.97,45.01,44.92,44.94,167400.0,39.5235,39.5587,39.4796,39.4971,167400.0
2014-09-29 10:50:00,44.93,44.94,44.79,44.8,304200.0,39.4883,39.4971,39.3653,39.3741,304200.0
2014-09-29 10:55:00,44.8,44.83,44.71,44.72,233800.0,39.3741,39.4005,39.295,39.3038,233800.0
2014-09-29 11:00:00,44.71,44.72,44.67,44.69,156200.0,39.295,39.3038,39.2598,39.2774,156200.0
2014-09-29 11:05:00,44.69,44.7,44.56,44.57,268000.0,39.2774,39.2862,39.1632,39.1719,268000.0
2014-09-29 11:10:00,44.58,44.72,44.54,44.72,219200.0,39.1807,39.3038,39.1456,39.3038,219200.0
2014-09-29 11:15:00,44.72,44.73,44.68,44.7,104400.0,39.3038,39.3126,39.2686,39.2862,104400.0
2014-09-29 11:20:00,44.7,44.7,44.65,44.67,68200.0,39.2862,39.2862,39.2423,39.2598,68200.0
2014-09-29 11:25:00,44.67,44.68,44.63,44.66,114200.0,39.2598,39.2686,39.2247,39.251,114200.0
2014-09-29 11:30:00,44.67,44.7,44.62,44.68,97200.0,39.2598,39.2862,39.2159,39.2686,97200.0
2014-09-29 11:35:00,44.68,44.69,44.64,44.64,71200.0,39.2686,39.2774,39.2335,39.2335,71200.0
2014-09-29 11:40:00,44.65,44.68,44.61,44.62,70200.0,39.2423,39.2686,39.2071,39.2159,70200.0
2014-09-29 11:45:00,44.61,44.61,44.54,44.57,86800.0,39.2071,39.2071,39.1456,39.1719,86800.0
2014-09-29 11:50:00,44.56,44.6,44.53,44.6,95600.0,39.1632,39.1983,39.1368,39.1983,95600.0
2014-09-29 11:55:00,44.6,44.6,44.56,44.57,57600.0,39.1983,39.1983,39.1632,39.1719,57600.0
2014-09-29 12:00:00,44.58,44.6,44.57,44.57,100200.0,39.1807,39.1983,39.1719,39.1719,100200.0
2014-09-29 12:05:00,44.57,44.57,44.51,44.54,80600.0,39.1719,39.1719,39.1192,39.1456,80600.0
2014-09-29 12:10:00,44.54,44.54,44.49,44.49,173000.0,39.1456,39.1456,39.1016,39.1016,173000.0
2014-09-29 12:15:00,44.49,44.52,44.48,44.5,117400.0,39.1016,39.128,39.0928,39.1104,117400.0
2014-09-29 12:20:00,44.5,44.51,44.45,44.45,142800.0,39.1104,39.1192,39.0665,39.0665,142800.0
2014-09-29 12:25:00,44.45,44.45,44.38,44.41,78400.0,39.0665,39.0665,39.005,39.0313,78400.0
2014-09-29 12:30:00,44.41,44.42,44.36,44.38,56000.0,39.0313,39.0401,38.9874,39.005,56000.0
2014-09-29 12:35:00,44.37,44.38,44.3,44.3,84600.0,38.9962,39.005,38.9346,38.9346,84600.0
2014-09-29 12:40:00,44.3,44.36,44.3,44.35,55200.0,38.9346,38.9874,38.9346,38.9786,55200.0
2014-09-29 12:45:00,44.34,44.35,44.3,44.31,56800.0,38.9698,38.9786,38.9346,38.9434,56800.0
2014-09-29 12:50:00,44.32,44.41,44.32,44.37,59800.0,38.9522,39.0313,38.9522,38.9962,59800.0
2014-09-29 12:55:00,44.36,44.38,44.35,44.36,32000.0,38.9874,39.005,38.9786,38.9874,32000.0
2014-09-29 13:00:00,44.35,44.38,44.33,44.33,114600.0,38.9786,39.005,38.961,38.961,114600.0
2014-09-29 13:05:00,44.32,44.32,44.28,44.3,89400.0,38.9522,38.9522,38.9171,38.9346,89400.0
2014-09-29 13:10:00,44.31,44.32,44.3,44.3,54000.0,38.9434,38.9522,38.9346,38.9346,54000.0
2014-09-29 13:15:00,44.3,44.45,44.3,44.43,116800.0,38.9346,39.0665,38.9346,39.0489,116800.0
2014-09-29 13:20:00,44.43,44.43,44.36,44.37,38000.0,39.0489,39.0489,38.9874,38.9962,38000.0
2014-09-29 13:25:00,44.36,44.48,44.36,44.48,66200.0,38.9874,39.0928,38.9874,39.0928,66200.0
2014-09-29 13:30:00,44.48,44.5,44.44,44.45,87400.0,39.0928,39.1104,39.0577,39.0665,87400.0
2014-09-29 13:35:00,44.45,44.54,44.43,44.52,113000.0,39.0665,39.1456,39.0489,39.128,113000.0
2014-09-29 13:40:00,44.51,44.52,44.49,44.52,140400.0,39.1192,39.128,39.1016,39.128,140400.0
2014-09-29 13:45:00,44.52,44.54,44.51,44.51,56600.0,39.128,39.1456,39.1192,39.1192,56600.0
2014-09-29 13:50:00,44.51,44.54,44.5,44.52,69600.0,39.1192,39.1456,39.1104,39.128,69600.0
2014-09-29 13:55:00,44.52,44.56,44.51,44.54,88000.0,39.128,39.1632,39.1192,39.1456,88000.0
2014-09-29 14:00:00,44.55,44.6,44.54,44.59,105000.0,39.1544,39.1983,39.1456,39.1895,105000.0
2014-09-29 14:05:00,44.58,44.58,44.5,44.52,76600.0,39.1807,39.1807,39.1104,39.128,76600.0
2014-09-29 14:10:00,44.51,44.55,44.5,44.51,64400.0,39.1192,39.1544,39.1104,39.1192,64400.0
2014-09-29 14:15:00,44.5,44.53,44.49,44.52,119200.0,39.1104,39.1368,39.1016,39.128,119200.0
2014-09-29 14:20:00,44.52,44.52,44.44,44.47,165000.0,39.128,39.128,39.0577,39.0841,165000.0
2014-09-29 14:25:00,44.46,44.52,44.42,44.51,168400.0,39.0753,39.128,39.0401,39.1192,168400.0
2014-09-29 14:30:00,44.51,44.52,44.48,44.52,137200.0,39.1192,39.128,39.0928,39.128,137200.0
2014-09-29 14:35:00,44.52,44.57,44.49,44.57,229600.0,39.128,39.1719,39.1016,39.1719,229600.0
2014-09-29 14:40:00,44.57,44.59,44.57,44.57,115800.0,39.1719,39.1895,39.1719,39.1719,115800.0
2014-09-29 14:45:00,44.57,44.68,44.56,44.64,230600.0,39.1719,39.2686,39.1632,39.2335,230600.0
2014-09-29 14:50:00,44.64,44.68,44.54,44.54,238400.0,39.2335,39.2686,39.1456,39.1456,238400.0
2014-09-29 14:55:00,44.54,44.6,44.51,44.59,88600.0,39.1456,39.1983,39.1192,39.1895,88600.0
2014-09-29 15:00:00,44.6,44.63,44.57,44.6,67600.0,39.1983,39.2247,39.1719,39.1983,67600.0
2014-09-29 15:05:00,44.59,44.61,44.54,44.54,89400.0,39.1895,39.2071,39.1456,39.1456,89400.0
2014-09-29 15:10:00,44.54,44.63,44.52,44.63,178200.0,39.1456,39.2247,39.128,39.2247,178200.0
2014-09-29 15:15:00,44.62,44.63,44.56,44.62,148600.0,39.2159,39.2247,39.1632,39.2159,148600.0
2014-09-29 15:20:00,44.62,44.64,44.59,44.62,131000.0,39.2159,39.2335,39.1895,39.2159,131000.0
2014-09-29 15:25:00,44.62,44.64,44.61,44.63,93800.0,39.2159,39.2335,39.2071,39.2247,93800.0
2014-09-29 15:30:00,44.63,44.63,44.55,44.6,182400.0,39.2247,39.2247,39.1544,39.1983,182400.0
2014-09-29 15:35:00,44.6,44.6,44.56,44.6,159800.0,39.1983,39.1983,39.1632,39.1983,159800.0
2014-09-29 15:40:00,44.6,44.6,44.49,44.52,194600.0,39.1983,39.1983,39.1016,39.128,194600.0
2014-09-29 15:45:00,44.52,44.62,44.52,44.62,275800.0,39.128,39.2159,39.128,39.2159,275800.0
2014-09-29 15:50:00,44.62,44.63,44.59,44.6,359200.0,39.2159,39.2247,39.1895,39.1983,359200.0
2014-09-29 15:55:00,44.6,44.63,44.57,44.59,527200.0,39.1983,39.2247,39.1719,39.1895,527200.0
2014-09-30 09:30:00,44.35,44.6,44.33,44.43,706800.0,38.9786,39.1983,38.961,39.0489,706800.0
2014-09-30 09:35:00,44.43,44.47,44.38,44.47,89600.0,39.0489,39.0841,39.005,39.0841,89600.0
2014-09-30 09:40:00,44.45,44.47,44.2,44.35,644800.0,39.0665,39.0841,38.8468,38.9786,644800.0
2014-09-30 09:45:00,44.35,44.37,44.31,44.32,153200.0,38.9786,38.9962,38.9434,38.9522,153200.0
2014-09-30 09:50:00,44.3,44.33,44.25,44.33,104000.0,38.9346,38.961,38.8907,38.961,104000.0
2014-09-30 09:55:00,44.34,44.4,44.31,44.37,90200.0,38.9698,39.0225,38.9434,38.9962,90200.0
2014-09-30 10:00:00,44.37,44.37,44.26,44.27,86000.0,38.9962,38.9962,38.8995,38.9083,86000.0
2014-09-30 10:05:00,44.27,44.33,44.26,44.31,60800.0,38.9083,38.961,38.8995,38.9434,60800.0
2014-09-30 10:10:00,44.31,44.34,44.29,44.31,38400.0,38.9434,38.9698,38.9259,38.9434,38400.0
2014-09-30 10:15:00,44.31,44.37,44.31,44.32,39200.0,38.9434,38.9962,38.9434,38.9522,39200.0
2014-09-30 10:20:00,44.32,44.32,44.26,44.27,80200.0,38.9522,38.9522,38.8995,38.9083,80200.0
2014-09-30 10:25:00,44.27,44.31,44.27,44.3,70400.0,38.9083,38.9434,38.9083,38.9346,70400.0
2014-09-30 10:30:00,44.29,44.42,44.29,44.4,211200.0,38.9259,39.0401,38.9259,39.0225,211200.0
2014-09-30 10:35:00,44.39,44.48,44.38,44.48,73800.0,39.0137,39.0928,39.005,39.0928,73800.0
2014-09-30 10:40:00,44.48,44.58,44.47,44.58,149400.0,39.0928,39.1807,39.0841,39.1807,149400.0
2014-09-30 10:45:00,44.58,44.71,44.58,44.7,149600.0,39.1807,39.295,39.1807,39.2862,149600.0
2014-09-30 10:50:00,44.68,44.7,44.65,44.7,109200.0,39.2686,39.2862,39.2423,39.2862,109200.0
2014-09-30 10:55:00,44.7,44.85,44.7,44.82,365200.0,39.2862,39.418,39.2862,39.3917,365200.0
2014-09-30 11:00:00,44.8,44.85,44.79,44.84,86000.0,39.3741,39.418,39.3653,39.4092,86000.0
2014-09-30 11:05:00,44.84,44.99,44.83,44.96,238600.0,39.4092,39.5411,39.4005,39.5147,238600.0
2014-09-30 11:10:00,44.96,44.99,44.93,44.97,194800.0,39.5147,39.5411,39.4883,39.5235,194800.0
2014-09-30 11:15:00,44.98,45.0,44.96,44.99,173600.0,39.5323,39.5499,39.5147,39.5411,173600.0
2014-09-30 11:20:00,44.99,45.0,44.91,44.97,174800.0,39.5411,39.5499,39.4708,39.5235,174800.0
2014-09-30 11:25:00,44.97,45.0,44.96,44.98,106400.0,39.5235,39.5499,39.5147,39.5323,106400.0
2014-09-30 11:30:00,44.97,44.99,44.94,44.96,117400.0,39.5235,39.5411,39.4971,39.5147,117400.0
2014-09-30 11:35:00,44.96,44.98,44.94,44.97,63200.0,39.5147,39.5323,39.4971,39.5235,63200.0
2014-09-30 11:40:00,44.96,44.97,44.92,44.93,166200.0,39.5147,39.5235,39.4796,39.4883,166200.0
2014-09-30 11:45:00,44.92,44.93,44.85,44.87,138000.0,39.4796,39.4883,39.418,39.4356,138000.0
2014-09-30 11:50:00,44.87,44.91,44.83,44.87,103000.0,39.4356,39.4708,39.4005,39.4356,103000.0
2014-09-30 11:55:00,44.87,44.92,44.85,44.91,49400.0,39.4356,39.4796,39.418,39.4708,49400.0
2014-09-30 12:00:00,44.91,44.98,44.91,44.98,77600.0,39.4708,39.5323,39.4708,39.5323,77600.0
2014-09-30 12:05:00,44.98,44.99,44.95,44.96,53600.0,39.5323,39.5411,39.5059,39.5147,53600.0
2014-09-30 12:10:00,44.96,44.99,44.96,44.99,53000.0,39.5147,39.5411,39.5147,39.5411,53000.0
2014-09-30 12:15:00,44.99,44.99,44.96,44.99,57800.0,39.5411,39.5411,39.5147,39.5411,57800.0
2014-09-30 12:20:00,44.99,44.99,44.92,44.95,64800.0,39.5411,39.5411,39.4796,39.5059,64800.0
2014-09-30 12:25:00,44.95,44.97,44.92,44.94,56000.0,39.5059,39.5235,39.4796,39.4971,56000.0
2014-09-30 12:30:00,44.94,44.97,44.93,44.97,33600.0,39.4971,39.5235,39.4883,39.5235,33600.0
2014-09-30 12:35:00,44.97,44.97,44.88,44.88,77200.0,39.5235,39.5235,39.4444,39.4444,77200.0
2014-09-30 12:40:00,44.88,44.94,44.87,44.93,66400.0,39.4444,39.4971,39.4356,39.4883,66400.0
2014-09-30 12:45:00,44.93,44.97,44.93,44.94,42000.0,39.4883,39.5235,39.4883,39.4971,42000.0
2014-09-30 12:50:00,44.95,44.97,44.95,44.96,42000.0,39.5059,39.5235,39.5059,39.5147,42000.0
2014-09-30 12:55:00,44.96,44.98,44.94,44.95,38600.0,39.5147,39.5323,39.4971,39.5059,38600.0
2014-09-30 13:00:00,44.95,44.98,44.95,44.96,47800.0,39.5059,39.5323,39.5059,39.5147,47800.0
2014-09-30 13:05:00,44.96,45.15,44.95,45.1,386600.0,39.5147,39.6817,39.5059,39.6378,386600.0
2014-09-30 13:10:00,45.1,45.13,45.08,45.09,102400.0,39.6378,39.6641,39.6202,39.629,102400.0
2014-09-30 13:15:00,45.09,45.1,45.04,45.04,125800.0,39.629,39.6378,39.585,39.585,125800.0
2014-09-30 13:20:00,45.03,45.09,45.02,45.06,65800.0,39.5762,39.629,39.5674,39.6026,65800.0
2014-09-30 13:25:00,45.07,45.1,45.02,45.04,83600.0,39.6114,39.6378,39.5674,39.585,83600.0
2014-09-30 13:30:00,45.02,45.05,44.98,44.99,63400.0,39.5674,39.5938,39.5323,39.5411,63400.0
2014-09-30 13:35:00,45.01,45.01,44.97,44.99,61200.0,39.5587,39.5587,39.5235,39.5411,61200.0
2014-09-30 13:40:00,44.99,45.0,44.92,44.94,61000.0,39.5411,39.5499,39.4796,39.4971,61000.0
2014-09-30 13:45:00,44.94,44.94,44.86,44.86,84400.0,39.4971,39.4971,39.4268,39.4268,84400.0
2014-09-30 13:50:00,44.87,44.91,44.86,44.91,65800.0,39.4356,39.4708,39.4268,39.4708,65800.0
2014-09-30 13:55:00,44.91,44.91,44.85,44.88,46000.0,39.4708,39.4708,39.418,39.4444,46000.0
2014-09-30 14:00:00,44.87,44.88,44.81,44.88,47000.0,39.4356,39.4444,39.3829,39.4444,47000.0
2014-09-30 14:05:00,44.88,44.91,44.84,44.88,43800.0,39.4444,39.4708,39.4092,39.4444,43800.0
2014-09-30 14:10:00,44.88,44.89,44.85,44.88,50600.0,39.4444,39.4532,39.418,39.4444,50600.0
2014-09-30 14:15:00,44.88,44.89,44.82,44.83,79800.0,39.4444,39.4532,39.3917,39.4005,79800.0
2014-09-30 14:20:00,44.82,44.85,44.77,44.81,58000.0,39.3917,39.418,39.3477,39.3829,58000.0
2014-09-30 14:25:00,44.81,44.84,44.76,44.82,57000.0,39.3829,39.4092,39.3389,39.3917,57000.0
2014-09-30 14:30:00,44.83,44.86,44.81,44.82,60800.0,39.4005,39.4268,39.3829,39.3917,60800.0
2014-09-30 14:35:00,44.82,44.84,44.77,44.79,55000.0,39.3917,39.4092,39.3477,39.3653,55000.0
2014-09-30 14:40:00,44.79,44.82,44.75,44.76,108800.0,39.3653,39.3917,39.3301,39.3389,108800.0
2014-09-30 14:45:00,44.76,44.8,44.75,44.78,103000.0,39.3389,39.3741,39.3301,39.3565,103000.0
2014-09-30 14:50:00,44.79,44.79,44.71,44.72,56800.0,39.3653,39.3653,39.295,39.3038,56800.0
2014-09-30 14:55:00,44.71,44.77,44.71,44.72,45400.0,39.295,39.3477,39.295,39.3038,45400.0
2014-09-30 15:00:00,44.72,44.72,44.65,44.69,88000.0,39.3038,39.3038,39.2423,39.2774,88000.0
2014-09-30 15:05:00,44.69,44.73,44.66,44.72,54400.0,39.2774,39.3126,39.251,39.3038,54400.0
2014-09-30 15:10:00,44.71,44.74,44.67,44.67,76800.0,39.295,39.3214,39.2598,39.2598,76800.0
2014-09-30 15:15:00,44.66,44.74,44.66,44.73,96000.0,39.251,39.3214,39.251,39.3126,96000.0
2014-09-30 15:20:00,44.73,44.82,44.72,44.77,133800.0,39.3126,39.3917,39.3038,39.3477,133800.0
2014-09-30 15:25:00,44.77,44.77,44.71,44.72,91400.0,39.3477,39.3477,39.295,39.3038,91400.0
2014-09-30 15:30:00,44.73,44.75,44.69,44.73,137000.0,39.3126,39.3301,39.2774,39.3126,137000.0
2014-09-30 15:35:00,44.73,44.77,44.72,44.75,120800.0,39.3126,39.3477,39.3038,39.3301,120800.0
2014-09-30 15:40:00,44.74,44.75,44.72,44.72,193800.0,39.3214,39.3301,39.3038,39.3038,193800.0
2014-09-30 15:45:00,44.72,44.73,44.67,44.71,177600.0,39.3038,39.3126,39.2598,39.295,177600.0
2014-09-30 15:50:00,44.71,44.71,44.68,44.69,219800.0,39.295,39.295,39.2686,39.2774,219800.0
2014-09-30 15:55:00,44.7,44.7,44.59,44.6,492800.0,39.2862,39.2862,39.1895,39.1983,492800.0
2014-10-01 09:30:00,44.46,44.5,44.33,44.38,269600.0,39.0753,39.1104,38.961,39.005,269600.0
2014-10-01 09:35:00,44.39,44.43,44.27,44.37,124800.0,39.0137,39.0489,38.9083,38.9962,124800.0
2014-10-01 09:40:00,44.35,44.41,44.31,44.35,77800.0,38.9786,39.0313,38.9434,38.9786,77800.0
2014-10-01 09:45:00,44.36,44.36,44.17,44.25,136600.0,38.9874,38.9874,38.8204,38.8907,136600.0
2014-10-01 09:50:00,44.24,44.31,44.19,44.23,100400.0,38.8819,38.9434,38.838,38.8731,100400.0
2014-10-01 09:55:00,44.24,44.24,44.19,44.21,93200.0,38.8819,38.8819,38.838,38.8555,93200.0
2014-10-01 10:00:00,44.19,44.21,44.13,44.16,107800.0,38.838,38.8555,38.7852,38.8116,107800.0
2014-10-01 10:05:00,44.16,44.16,44.03,44.15,198800.0,38.8116,38.8116,38.6973,38.8028,198800.0
2014-10-01 10:10:00,44.15,44.15,44.07,44.13,81600.0,38.8028,38.8028,38.7325,38.7852,81600.0
2014-10-01 10:15:00,44.13,44.18,44.06,44.07,124800.0,38.7852,38.8292,38.7237,38.7325,124800.0
2014-10-01 10:20:00,44.07,44.17,44.06,44.16,88400.0,38.7325,38.8204,38.7237,38.8116,88400.0
2014-10-01 10:25:00,44.15,44.17,44.12,44.12,83400.0,38.8028,38.8204,38.7764,38.7764,83400.0
2014-10-01 10:30:00,44.12,44.13,44.06,44.07,92200.0,38.7764,38.7852,38.7237,38.7325,92200.0
2014-10-01 10:35:00,44.07,44.07,43.94,43.96,222400.0,38.7325,38.7325,38.6182,38.6358,222400.0
2014-10-01 10:40:00,43.96,44.04,43.96,44.02,128000.0,38.6358,38.7061,38.6358,38.6886,128000.0
2014-10-01 10:45:00,44.02,44.05,43.98,44.01,74200.0,38.6886,38.7149,38.6534,38.6798,74200.0
2014-10-01 10:50:00,44.02,44.09,44.02,44.05,94400.0,38.6886,38.7501,38.6886,38.7149,94400.0
2014-10-01 10:55:00,44.05,44.16,44.02,44.15,102200.0,38.7149,38.8116,38.6886,38.8028,102200.0
2014-10-01 11:00:00,44.15,44.22,44.13,44.21,138600.0,38.8028,38.8643,38.7852,38.8555,138600.0
2014-10-01 11:05:00,44.2,44.28,44.2,44.23,132600.0,38.8468,38.9171,38.8468,38.8731,132600.0
2014-10-01 11:10:00,44.22,44.22,44.19,44.19,69200.0,38.8643,38.8643,38.838,38.838,69200.0
2014-10-01 11:15:00,44.19,44.23,44.18,44.21,64800.0,38.838,38.8731,38.8292,38.8555,64800.0
2014-10-01 11:20:00,44.2,44.22,44.17,44.22,152800.0,38.8468,38.8643,38.8204,38.8643,152800.0
2014-10-01 11:25:00,44.22,44.22,44.02,44.02,157000.0,38.8643,38.8643,38.6886,38.6886,157000.0
2014-10-01 11:30:00,44.02,44.02,43.88,43.91,253200.0,38.6886,38.6886,38.5655,38.5919,253200.0
2014-10-01 11:35:00,43.91,43.96,43.91,43.93,96800.0,38.5919,38.6358,38.5919,38.6095,96800.0
2014-10-01 11:40:00,43.93,43.99,43.88,43.96,117000.0,38.6095,38.6622,38.5655,38.6358,117000.0
2014-10-01 11:45:00,43.96,43.96,43.86,43.88,98200.0,38.6358,38.6358,38.5479,38.5655,98200.0
2014-10-01 11:50:00,43.88,43.96,43.87,43.96,45200.0,38.5655,38.6358,38.5567,38.6358,45200.0
2014-10-01 11:55:00,43.96,43.99,43.94,43.98,41000.0,38.6358,38.6622,38.6182,38.6534,41000.0
2014-10-01 12:00:00,43.98,43.99,43.92,43.92,43400.0,38.6534,38.6622,38.6007,38.6007,43400.0
2014-10-01 12:05:00,43.93,43.97,43.89,43.96,48600.0,38.6095,38.6446,38.5743,38.6358,48600.0
2014-10-01 12:10:00,43.95,43.98,43.94,43.95,50000.0,38.627,38.6534,38.6182,38.627,50000.0
2014-10-01 12:15:00,43.97,43.97,43.92,43.96,53800.0,38.6446,38.6446,38.6007,38.6358,53800.0
2014-10-01 12:20:00,43.95,43.95,43.92,43.94,64400.0,38.627,38.627,38.6007,38.6182,64400.0
2014-10-01 12:25:00,43.93,43.95,43.87,43.93,84000.0,38.6095,38.627,38.5567,38.6095,84000.0
2014-10-01 12:30:00,43.93,43.94,43.87,43.91,47400.0,38.6095,38.6182,38.5567,38.5919,47400.0
2014-10-01 12:35:00,43.9,43.94,43.88,43.94,34600.0,38.5831,38.6182,38.5655,38.6182,34600.0
2014-10-01 12:40:00,43.94,43.94,43.89,43.91,71800.0,38.6182,38.6182,38.5743,38.5919,71800.0
2014-10-01 12:45:00,43.91,43.92,43.87,43.88,73200.0,38.5919,38.6007,38.5567,38.5655,73200.0
2014-10-01 12:50:00,43.88,43.92,43.87,43.91,48800.0,38.5655,38.6007,38.5567,38.5919,48800.0
2014-10-01 12:55:00,43.91,43.91,43.84,43.85,62800.0,38.5919,38.5919,38.5304,38.5391,62800.0
2014-10-01 13:00:00,43.83,43.91,43.83,43.88,48000.0,38.5216,38.5919,38.5216,38.5655,48000.0
2014-10-01 13:05:00,43.88,43.89,43.8,43.82,91600.0,38.5655,38.5743,38.4952,38.5128,91600.0
2014-10-01 13:10:00,43.82,43.87,43.82,43.83,85000.0,38.5128,38.5567,38.5128,38.5216,85000.0
2014-10-01 13:15:00,43.83,43.87,43.82,43.85,84400.0,38.5216,38.5567,38.5128,38.5391,84400.0
2014-10-01 13:20:00,43.85,43.88,43.83,43.85,40600.0,38.5391,38.5655,38.5216,38.5391,40600.0
2014-10-01 13:25:00,43.87,43.9,43.85,43.88,63200.0,38.5567,38.5831,38.5391,38.5655,63200.0
2014-10-01 13:30:00,43.88,43.88,43.8,43.81,138800.0,38.5655,38.5655,38.4952,38.504,138800.0
2014-10-01 13:35:00,43.81,43.83,43.79,43.81,118000.0,38.504,38.5216,38.4864,38.504,118000.0
2014-10-01 13:40:00,43.81,43.82,43.78,43.81,65600.0,38.504,38.5128,38.4776,38.504,65600.0
2014-10-01 13:45:00,43.81,43.87,43.79,43.84,43000.0,38.504,38.5567,38.4864,38.5304,43000.0
2014-10-01 13:50:00,43.84,43.9,43.83,43.85,79400.0,38.5304,38.5831,38.5216,38.5391,79400.0
2014-10-01 13:55:00,43.85,43.87,43.82,43.86,41600.0,38.5391,38.5567,38.5128,38.5479,41600.0
2014-10-01 14:00:00,43.86,43.89,43.82,43.89,32800.0,38.5479,38.5743,38.5128,38.5743,32800.0
2014-10-01 14:05:00,43.89,43.96,43.88,43.94,63200.0,38.5743,38.6358,38.5655,38.6182,63200.0
2014-10-01 14:10:00,43.94,43.97,43.9,43.9,73600.0,38.6182,38.6446,38.5831,38.5831,73600.0
2014-10-01 14:15:00,43.9,43.95,43.89,43.95,49000.0,38.5831,38.627,38.5743,38.627,49000.0
2014-10-01 14:20:00,43.96,43.96,43.9,43.95,46600.0,38.6358,38.6358,38.5831,38.627,46600.0
2014-10-01 14:25:00,43.95,43.97,43.94,43.97,32000.0,38.627,38.6446,38.6182,38.6446,32000.0
2014-10-01 14:30:00,43.97,43.98,43.9,43.91,72600.0,38.6446,38.6534,38.5831,38.5919,72600.0
2014-10-01 14:35:00,43.92,43.95,43.91,43.94,34800.0,38.6007,38.627,38.5919,38.6182,34800.0
2014-10-01 14:40:00,43.94,43.95,43.91,43.93,40800.0,38.6182,38.627,38.5919,38.6095,40800.0
2014-10-01 14:45:00,43.93,43.94,43.91,43.93,41800.0,38.6095,38.6182,38.5919,38.6095,41800.0
2014-10-01 14:50:00,43.93,43.93,43.89,43.9,46800.0,38.6095,38.6095,38.5743,38.5831,46800.0
2014-10-01 14:55:00,43.91,43.92,43.84,43.84,83400.0,38.5919,38.6007,38.5304,38.5304,83400.0
2014-10-01 15:00:00,43.84,43.86,43.81,43.83,71400.0,38.5304,38.5479,38.504,38.5216,71400.0
2014-10-01 15:05:00,43.82,43.85,43.76,43.76,124800.0,38.5128,38.5391,38.46,38.46,124800.0
2014-10-01 15:10:00,43.76,43.84,43.76,43.82,81800.0,38.46,38.5304,38.46,38.5128,81800.0
2014-10-01 15:15:00,43.82,43.87,43.8,43.85,72400.0,38.5128,38.5567,38.4952,38.5391,72400.0
2014-10-01 15:20:00,43.84,43.85,43.79,43.79,108400.0,38.5304,38.5391,38.4864,38.4864,108400.0
2014-10-01 15:25:00,43.79,43.9,43.78,43.85,134600.0,38.4864,38.5831,38.4776,38.5391,134600.0
2014-10-01 15:30:00,43.85,43.93,43.85,43.89,97000.0,38.5391,38.6095,38.5391,38.5743,97000.0
2014-10-01 15:35:00,43.89,43.89,43.83,43.88,177000.0,38.5743,38.5743,38.5216,38.5655,177000.0
2014-10-01 15:40:00,43.88,43.94,43.88,43.9,154400.0,38.5655,38.6182,38.5655,38.5831,154400.0
2014-10-01 15:45:00,43.91,43.96,43.9,43.95,202600.0,38.5919,38.6358,38.5831,38.627,202600.0
2014-10-01 15:50:00,43.94,43.96,43.9,43.92,285600.0,38.6182,38.6358,38.5831,38.6007,285600.0
2014-10-01 15:55:00,43.92,43.98,43.84,43.85,543400.0,38.6007,38.6534,38.5304,38.5391,543400.0
2014-10-02 09:30:00,43.84,43.97,43.77,43.89,177400.0,38.5304,38.6446,38.4688,38.5743,177400.0
2014-10-02 09:35:00,43.88,44.01,43.88,44.0,60200.0,38.5655,38.6798,38.5655,38.671,60200.0
2014-10-02 09:40:00,43.99,44.01,43.85,43.85,66400.0,38.6622,38.6798,38.5391,38.5391,66400.0
2014-10-02 09:45:00,43.85,43.99,43.85,43.97,49000.0,38.5391,38.6622,38.5391,38.6446,49000.0
2014-10-02 09:50:00,43.99,44.12,43.99,44.04,38800.0,38.6622,38.7764,38.6622,38.7061,38800.0
2014-10-02 09:55:00,44.02,44.02,43.95,43.95,29000.0,38.6886,38.6886,38.627,38.627,29000.0
2014-10-02 10:00:00,43.95,43.95,43.84,43.88,44600.0,38.627,38.627,38.5304,38.5655,44600.0
2014-10-02 10:05:00,43.88,44.02,43.85,44.01,36200.0,38.5655,38.6886,38.5391,38.6798,36200.0
2014-10-02 10:10:00,44.01,44.02,43.9,43.91,80600.0,38.6798,38.6886,38.5831,38.5919,80600.0
2014-10-02 10:15:00,43.92,43.94,43.84,43.84,53400.0,38.6007,38.6182,38.5304,38.5304,53400.0
2014-10-02 10:20:00,43.84,43.95,43.84,43.91,43000.0,38.5304,38.627,38.5304,38.5919,43000.0
2014-10-02 10:25:00,43.91,43.95,43.85,43.85,66000.0,38.5919,38.627,38.5391,38.5391,66000.0
2014-10-02 10:30:00,43.85,43.85,43.72,43.73,55200.0,38.5391,38.5391,38.4249,38.4337,55200.0
2014-10-02 10:35:00,43.72,43.77,43.72,43.77,40600.0,38.4249,38.4688,38.4249,38.4688,40600.0
2014-10-02 10:40:00,43.77,43.8,43.67,43.72,83600.0,38.4688,38.4952,38.3809,38.4249,83600.0
2014-10-02 10:45:00,43.72,43.76,43.72,43.76,43800.0,38.4249,38.46,38.4249,38.46,43800.0
2014-10-02 10:50:00,43.76,43.8,43.71,43.72,44800.0,38.46,38.4952,38.4161,38.4249,44800.0
2014-10-02 10:55:00,43.73,43.74,43.7,43.7,49400.0,38.4337,38.4425,38.4073,38.4073,49400.0
2014-10-02 11:00:00,43.69,43.7,43.56,43.59,186200.0,38.3985,38.4073,38.2843,38.3106,186200.0
2014-10-02 11:05:00,43.6,43.72,43.6,43.66,75400.0,38.3194,38.4249,38.3194,38.3722,75400.0
2014-10-02 11:10:00,43.67,43.73,43.66,43.71,57600.0,38.3809,38.4337,38.3722,38.4161,57600.0
2014-10-02 11:15:00,43.73,43.8,43.72,43.78,63800.0,38.4337,38.4952,38.4249,38.4776,63800.0
2014-10-02 11:20:00,43.77,43.78,43.68,43.72,57800.0,38.4688,38.4776,38.3897,38.4249,57800.0
2014-10-02 11:25:00,43.74,43.77,43.72,43.74,37600.0,38.4425,38.4688,38.4249,38.4425,37600.0
2014-10-02 11:30:00,43.72,43.75,43.59,43.62,69000.0,38.4249,38.4513,38.3106,38.337,69000.0
2014-10-02 11:35:00,43.63,43.63,43.5,43.52,110800.0,38.3458,38.3458,38.2315,38.2491,110800.0
2014-10-02 11:40:00,43.54,43.56,43.44,43.49,53200.0,38.2667,38.2843,38.1788,38.2227,53200.0
2014-10-02 11:45:00,43.49,43.59,43.49,43.51,85400.0,38.2227,38.3106,38.2227,38.2403,85400.0
2014-10-02 11:50:00,43.52,43.65,43.49,43.65,45000.0,38.2491,38.3634,38.2227,38.3634,45000.0
2014-10-02 11:55:00,43.65,43.7,43.65,43.67,162600.0,38.3634,38.4073,38.3634,38.3809,162600.0
2014-10-02 12:00:00,43.67,43.74,43.66,43.73,74800.0,38.3809,38.4425,38.3722,38.4337,74800.0
2014-10-02 12:05:00,43.73,43.75,43.72,43.74,17600.0,38.4337,38.4513,38.4249,38.4425,17600.0
2014-10-02 12:10:00,43.73,43.82,43.73,43.81,47600.0,38.4337,38.5128,38.4337,38.504,47600.0
2014-10-02 12:15:00,43.82,43.88,43.81,43.87,64200.0,38.5128,38.5655,38.504,38.5567,64200.0
2014-10-02 12:20:00,43.87,43.92,43.82,43.88,83600.0,38.5567,38.6007,38.5128,38.5655,83600.0
2014-10-02 12:25:00,43.89,43.94,43.88,43.94,30000.0,38.5743,38.6182,38.5655,38.6182,30000.0
2014-10-02 12:30:00,43.94,43.99,43.89,43.93,73200.0,38.6182,38.6622,38.5743,38.6095,73200.0
2014-10-02 12:35:00,43.92,43.93,43.88,43.89,32200.0,38.6007,38.6095,38.5655,38.5743,32200.0
2014-10-02 12:40:00,43.89,43.95,43.87,43.95,60800.0,38.5743,38.627,38.5567,38.627,60800.0
2014-10-02 12:45:00,43.93,43.97,43.92,43.95,27200.0,38.6095,38.6446,38.6007,38.627,27200.0
2014-10-02 12:50:00,43.95,44.12,43.95,44.12,55400.0,38.627,38.7764,38.627,38.7764,55400.0
2014-10-02 12:55:00,44.12,44.15,44.08,44.15,43200.0,38.7764,38.8028,38.7413,38.8028,43200.0
2014-10-02 13:00:00,44.13,44.14,44.07,44.12,248400.0,38.7852,38.794,38.7325,38.7764,248400.0
2014-10-02 13:05:00,44.12,44.14,44.1,44.13,72800.0,38.7764,38.794,38.7589,38.7852,72800.0
2014-10-02 13:10:00,44.13,44.21,44.13,44.21,58000.0,38.7852,38.8555,38.7852,38.8555,58000.0
2014-10-02 13:15:00,44.21,44.27,44.2,44.27,82000.0,38.8555,38.9083,38.8468,38.9083,82000.0
2014-10-02 13:20:00,44.27,44.31,44.24,44.26,46400.0,38.9083,38.9434,38.8819,38.8995,46400.0
2014-10-02 13:25:00,44.27,44.31,44.25,44.27,47400.0,38.9083,38.9434,38.8907,38.9083,47400.0
2014-10-02 13:30:00,44.25,44.33,44.25,44.31,57600.0,38.8907,38.961,38.8907,38.9434,57600.0
2014-10-02 13:35:00,44.32,44.32,44.08,44.18,298800.0,38.9522,38.9522,38.7413,38.8292,298800.0
2014-10-02 13:40:00,44.17,44.23,44.16,44.23,79800.0,38.8204,38.8731,38.8116,38.8731,79800.0
2014-10-02 13:45:00,44.24,44.27,44.22,44.22,42000.0,38.8819,38.9083,38.8643,38.8643,42000.0
2014-10-02 13:50:00,44.22,44.26,44.2,44.26,39200.0,38.8643,38.8995,38.8468,38.8995,39200.0
2014-10-02 13:55:00,44.26,44.27,44.23,44.23,37200.0,38.8995,38.9083,38.8731,38.8731,37200.0
2014-10-02 14:00:00,44.24,44.27,44.22,44.27,41000.0,38.8819,38.9083,38.8643,38.9083,41000.0
2014-10-02 14:05:00,44.27,44.4,44.26,44.38,99400.0,38.9083,39.0225,38.8995,39.005,99400.0
2014-10-02 14:10:00,44.38,44.45,44.36,44.43,156200.0,39.005,39.0665,38.9874,39.0489,156200.0
2014-10-02 14:15:00,44.43,44.44,44.38,44.38,81600.0,39.0489,39.0577,39.005,39.005,81600.0
2014-10-02 14:20:00,44.38,44.38,44.34,44.35,165000.0,39.005,39.005,38.9698,38.9786,165000.0
2014-10-02 14:25:00,44.35,44.52,44.34,44.52,107600.0,38.9786,39.128,38.9698,39.128,107600.0
2014-10-02 14:30:00,44.52,44.52,44.4,44.44,127800.0,39.128,39.128,39.0225,39.0577,127800.0
2014-10-02 14:35:00,44.44,44.49,44.44,44.45,104800.0,39.0577,39.1016,39.0577,39.0665,104800.0
2014-10-02 14:40:00,44.45,44.55,44.44,44.54,113400.0,39.0665,39.1544,39.0577,39.1456,113400.0
2014-10-02 14:45:00,44.55,44.6,44.54,44.58,68200.0,39.1544,39.1983,39.1456,39.1807,68200.0
2014-10-02 14:50:00,44.59,44.68,44.57,44.67,122000.0,39.1895,39.2686,39.1719,39.2598,122000.0
2014-10-02 14:55:00,44.66,44.66,44.62,44.63,77800.0,39.251,39.251,39.2159,39.2247,77800.0
2014-10-02 15:00:00,44.63,44.63,44.57,44.58,120200.0,39.2247,39.2247,39.1719,39.1807,120200.0
2014-10-02 15:05:00,44.58,44.6,44.55,44.56,75800.0,39.1807,39.1983,39.1544,39.1632,75800.0
2014-10-02 15:10:00,44.57,44.68,44.56,44.66,190600.0,39.1719,39.2686,39.1632,39.251,190600.0
2014-10-02 15:15:00,44.67,44.67,44.59,44.6,126200.0,39.2598,39.2598,39.1895,39.1983,126200.0
2014-10-02 15:20:00,44.61,44.68,44.6,44.68,202800.0,39.2071,39.2686,39.1983,39.2686,202800.0
2014-10-02 15:25:00,44.67,44.74,44.67,44.74,219800.0,39.2598,39.3214,39.2598,39.3214,219800.0
2014-10-02 15:30:00,44.74,44.76,44.66,44.67,247000.0,39.3214,39.3389,39.251,39.2598,247000.0
2014-10-02 15:35:00,44.66,44.67,44.63,44.67,146000.0,39.251,39.2598,39.2247,39.2598,146000.0
2014-10-02 15:40:00,44.66,44.66,44.59,44.59,136400.0,39.251,39.251,39.1895,39.1895,136400.0
2014-10-02 15:45:00,44.59,44.66,44.56,44.66,229800.0,39.1895,39.251,39.1632,39.251,229800.0
2014-10-02 15:50:00,44.66,44.69,44.58,44.6,211600.0,39.251,39.2774,39.1807,39.1983,211600.0
2014-10-02 15:55:00,44.59,44.69,44.59,44.65,506600.0,39.1895,39.2774,39.1895,39.2423,506600.0
2014-10-03 09:30:00,44.88,44.99,44.81,44.82,265600.0,39.4444,39.5411,39.3829,39.3917,265600.0
2014-10-03 09:35:00,44.79,44.8,44.59,44.61,121600.0,39.3653,39.3741,39.1895,39.2071,121600.0
2014-10-03 09:40:00,44.6,44.76,44.6,44.75,220800.0,39.1983,39.3389,39.1983,39.3301,220800.0
2014-10-03 09:45:00,44.74,44.94,44.73,44.85,84200.0,39.3214,39.4971,39.3126,39.418,84200.0
2014-10-03 09:50:00,44.84,44.85,44.74,44.77,66800.0,39.4092,39.418,39.3214,39.3477,66800.0
2014-10-03 09:55:00,44.79,44.81,44.74,44.76,84600.0,39.3653,39.3829,39.3214,39.3389,84600.0
2014-10-03 10:00:00,44.76,44.85,44.73,44.85,140200.0,39.3389,39.418,39.3126,39.418,140200.0
2014-10-03 10:05:00,44.85,44.88,44.82,44.85,95200.0,39.418,39.4444,39.3917,39.418,95200.0
2014-10-03 10:10:00,44.85,44.85,44.79,44.81,97800.0,39.418,39.418,39.3653,39.3829,97800.0
2014-10-03 10:15:00,44.81,44.81,44.77,44.78,113800.0,39.3829,39.3829,39.3477,39.3565,113800.0
2014-10-03 10:20:00,44.79,44.85,44.78,44.8,88000.0,39.3653,39.418,39.3565,39.3741,88000.0
2014-10-03 10:25:00,44.79,44.83,44.77,44.82,68800.0,39.3653,39.4005,39.3477,39.3917,68800.0
2014-10-03 10:30:00,44.82,44.83,44.74,44.79,90400.0,39.3917,39.4005,39.3214,39.3653,90400.0
2014-10-03 10:35:00,44.79,44.83,44.71,44.82,96000.0,39.3653,39.4005,39.295,39.3917,96000.0
2014-10-03 10:40:00,44.82,44.82,44.69,44.69,60600.0,39.3917,39.3917,39.2774,39.2774,60600.0
2014-10-03 10:45:00,44.69,44.73,44.68,44.73,56800.0,39.2774,39.3126,39.2686,39.3126,56800.0
2014-10-03 10:50:00,44.73,44.81,44.72,44.8,36000.0,39.3126,39.3829,39.3038,39.3741,36000.0
2014-10-03 10:55:00,44.8,44.82,44.78,44.79,196600.0,39.3741,39.3917,39.3565,39.3653,196600.0
2014-10-03 11:00:00,44.8,44.81,44.77,44.77,66400.0,39.3741,39.3829,39.3477,39.3477,66400.0
2014-10-03 11:05:00,44.77,44.82,44.77,44.81,59000.0,39.3477,39.3917,39.3477,39.3829,59000.0
2014-10-03 11:10:00,44.81,44.85,44.8,44.84,95600.0,39.3829,39.418,39.3741,39.4092,95600.0
2014-10-03 11:15:00,44.84,44.86,44.8,44.81,86000.0,39.4092,39.4268,39.3741,39.3829,86000.0
2014-10-03 11:20:00,44.81,44.85,44.8,44.85,81600.0,39.3829,39.418,39.3741,39.418,81600.0
2014-10-03 11:25:00,44.85,44.98,44.85,44.96,116800.0,39.418,39.5323,39.418,39.5147,116800.0
2014-10-03 11:30:00,44.96,45.07,44.95,44.95,282000.0,39.5147,39.6114,39.5059,39.5059,282000.0
2014-10-03 11:35:00,44.95,45.06,44.94,45.05,71000.0,39.5059,39.6026,39.4971,39.5938,71000.0
2014-10-03 11:40:00,45.05,45.07,45.02,45.02,73400.0,39.5938,39.6114,39.5674,39.5674,73400.0
2014-10-03 11:45:00,45.02,45.04,44.98,45.01,35600.0,39.5674,39.585,39.5323,39.5587,35600.0
2014-10-03 11:50:00,44.99,45.04,44.94,44.96,81800.0,39.5411,39.585,39.4971,39.5147,81800.0
2014-10-03 11:55:00,44.96,45.02,44.95,44.98,46400.0,39.5147,39.5674,39.5059,39.5323,46400.0
2014-10-03 12:00:00,44.97,45.03,44.95,45.02,75600.0,39.5235,39.5762,39.5059,39.5674,75600.0
2014-10-03 12:05:00,45.02,45.03,44.99,45.01,42200.0,39.5674,39.5762,39.5411,39.5587,42200.0
2014-10-03 12:10:00,45.0,45.08,45.0,45.05,42600.0,39.5499,39.6202,39.5499,39.5938,42600.0
2014-10-03 12:15:00,45.05,45.08,45.04,45.08,22000.0,39.5938,39.6202,39.585,39.6202,22000.0
2014-10-03 12:20:00,45.06,45.1,45.05,45.1,42400.0,39.6026,39.6378,39.5938,39.6378,42400.0
2014-10-03 12:25:00,45.11,45.19,45.11,45.17,81200.0,39.6465,39.7169,39.6465,39.6993,81200.0
2014-10-03 12:30:00,45.17,45.22,45.17,45.22,72800.0,39.6993,39.7432,39.6993,39.7432,72800.0
2014-10-03 12:35:00,45.21,45.23,45.2,45.21,58000.0,39.7344,39.752,39.7256,39.7344,58000.0
2014-10-03 12:40:00,45.21,45.23,45.19,45.21,51200.0,39.7344,39.752,39.7169,39.7344,51200.0
2014-10-03 12:45:00,45.21,45.21,45.13,45.14,52200.0,39.7344,39.7344,39.6641,39.6729,52200.0
2014-10-03 12:50:00,45.13,45.15,45.13,45.15,18000.0,39.6641,39.6817,39.6641,39.6817,18000.0
2014-10-03 12:55:00,45.15,45.17,45.13,45.13,49000.0,39.6817,39.6993,39.6641,39.6641,49000.0
2014-10-03 13:00:00,45.13,45.19,45.13,45.13,102800.0,39.6641,39.7169,39.6641,39.6641,102800.0
2014-10-03 13:05:00,45.13,45.13,45.09,45.1,53400.0,39.6641,39.6641,39.629,39.6378,53400.0
2014-10-03 13:10:00,45.1,45.11,45.07,45.09,62200.0,39.6378,39.6465,39.6114,39.629,62200.0
2014-10-03 13:15:00,45.09,45.09,45.02,45.02,116600.0,39.629,39.629,39.5674,39.5674,116600.0
2014-10-03 13:20:00,45.03,45.06,45.0,45.06,48200.0,39.5762,39.6026,39.5499,39.6026,48200.0
2014-10-03 13:25:00,45.06,45.08,45.06,45.07,25800.0,39.6026,39.6202,39.6026,39.6114,25800.0
2014-10-03 13:30:00,45.07,45.09,45.04,45.05,69400.0,39.6114,39.629,39.585,39.5938,69400.0
2014-10-03 13:35:00,45.05,45.05,45.02,45.04,42800.0,39.5938,39.5938,39.5674,39.585,42800.0
2014-10-03 13:40:00,45.04,45.06,45.02,45.05,110200.0,39.585,39.6026,39.5674,39.5938,110200.0
2014-10-03 13:45:00,45.05,45.06,45.04,45.06,33800.0,39.5938,39.6026,39.585,39.6026,33800.0
2014-10-03 13:50:00,45.06,45.11,45.05,45.11,60800.0,39.6026,39.6465,39.5938,39.6465,60800.0
2014-10-03 13:55:00,45.11,45.13,45.11,45.12,49600.0,39.6465,39.6641,39.6465,39.6553,49600.0
2014-10-03 14:00:00,45.12,45.15,45.12,45.15,42200.0,39.6553,39.6817,39.6553,39.6817,42200.0
2014-10-03 14:05:00,45.15,45.18,45.12,45.12,93000.0,39.6817,39.7081,39.6553,39.6553,93000.0
2014-10-03 14:10:00,45.11,45.15,45.11,45.15,37400.0,39.6465,39.6817,39.6465,39.6817,37400.0
2014-10-03 14:15:00,45.15,45.16,45.1,45.14,42000.0,39.6817,39.6905,39.6378,39.6729,42000.0
2014-10-03 14:20:00,45.14,45.18,45.13,45.17,31600.0,39.6729,39.7081,39.6641,39.6993,31600.0
2014-10-03 14:25:00,45.17,45.19,45.17,45.18,42200.0,39.6993,39.7169,39.6993,39.7081,42200.0
2014-10-03 14:30:00,45.18,45.21,45.17,45.18,55400.0,39.7081,39.7344,39.6993,39.7081,55400.0
2014-10-03 14:35:00,45.17,45.2,45.16,45.17,40400.0,39.6993,39.7256,39.6905,39.6993,40400.0
2014-10-03 14:40:00,45.17,45.2,45.17,45.17,50400.0,39.6993,39.7256,39.6993,39.6993,50400.0
2014-10-03 14:45:00,45.17,45.2,45.16,45.2,70000.0,39.6993,39.7256,39.6905,39.7256,70000.0
2014-10-03 14:50:00,45.2,45.2,45.14,45.16,59400.0,39.7256,39.7256,39.6729,39.6905,59400.0
2014-10-03 14:55:00,45.16,45.17,45.13,45.15,75800.0,39.6905,39.6993,39.6641,39.6817,75800.0
2014-10-03 15:00:00,45.15,45.19,45.13,45.18,81600.0,39.6817,39.7169,39.6641,39.7081,81600.0
2014-10-03 15:05:00,45.18,45.18,45.15,45.15,109800.0,39.7081,39.7081,39.6817,39.6817,109800.0
2014-10-03 15:10:00,45.15,45.18,45.11,45.13,99400.0,39.6817,39.7081,39.6465,39.6641,99400.0
2014-10-03 15:15:00,45.13,45.16,45.1,45.1,61200.0,39.6641,39.6905,39.6378,39.6378,61200.0
2014-10-03 15:20:00,45.1,45.15,45.1,45.12,87800.0,39.6378,39.6817,39.6378,39.6553,87800.0
2014-10-03 15:25:00,45.12,45.17,45.1,45.16,115600.0,39.6553,39.6993,39.6378,39.6905,115600.0
2014-10-03 15:30:00,45.16,45.16,45.1,45.1,133200.0,39.6905,39.6905,39.6378,39.6378,133200.0
2014-10-03 15:35:00,45.1,45.1,45.07,45.09,201600.0,39.6378,39.6378,39.6114,39.629,201600.0
2014-10-03 15:40:00,45.09,45.12,45.08,45.1,132200.0,39.629,39.6553,39.6202,39.6378,132200.0
2014-10-03 15:45:00,45.1,45.15,45.09,45.14,222800.0,39.6378,39.6817,39.629,39.6729,222800.0
2014-10-03 15:50:00,45.14,45.17,45.12,45.15,301400.0,39.6729,39.6993,39.6553,39.6817,301400.0
2014-10-03 15:55:00,45.15,45.2,45.13,45.14,564600.0,39.6817,39.7256,39.6641,39.6729,564600.0
2014-10-06 09:30:00,45.15,45.25,45.02,45.13,321800.0,39.6817,39.7696,39.5674,39.6641,321800.0
2014-10-06 09:35:00,45.15,45.16,44.99,45.06,99400.0,39.6817,39.6905,39.5411,39.6026,99400.0
2014-10-06 09:40:00,45.07,45.15,45.03,45.15,109000.0,39.6114,39.6817,39.5762,39.6817,109000.0
2014-10-06 09:45:00,45.13,45.16,45.08,45.1,86800.0,39.6641,39.6905,39.6202,39.6378,86800.0
2014-10-06 09:50:00,45.1,45.17,45.02,45.02,216200.0,39.6378,39.6993,39.5674,39.5674,216200.0
2014-10-06 09:55:00,45.02,45.04,44.96,44.96,108200.0,39.5674,39.585,39.5147,39.5147,108200.0
2014-10-06 10:00:00,44.96,44.97,44.88,44.91,81400.0,39.5147,39.5235,39.4444,39.4708,81400.0
2014-10-06 10:05:00,44.91,44.97,44.88,44.88,100200.0,39.4708,39.5235,39.4444,39.4444,100200.0
2014-10-06 10:10:00,44.88,44.91,44.75,44.76,210000.0,39.4444,39.4708,39.3301,39.3389,210000.0
2014-10-06 10:15:00,44.77,44.84,44.76,44.77,91800.0,39.3477,39.4092,39.3389,39.3477,91800.0
2014-10-06 10:20:00,44.77,44.77,44.68,44.71,123200.0,39.3477,39.3477,39.2686,39.295,123200.0
2014-10-06 10:25:00,44.71,44.72,44.63,44.64,63400.0,39.295,39.3038,39.2247,39.2335,63400.0
2014-10-06 10:30:00,44.65,44.71,44.63,44.7,85000.0,39.2423,39.295,39.2247,39.2862,85000.0
2014-10-06 10:35:00,44.7,44.71,44.63,44.65,61200.0,39.2862,39.295,39.2247,39.2423,61200.0
2014-10-06 10:40:00,44.65,44.7,44.65,44.65,73200.0,39.2423,39.2862,39.2423,39.2423,73200.0
2014-10-06 10:45:00,44.64,44.65,44.55,44.55,97000.0,39.2335,39.2423,39.1544,39.1544,97000.0
2014-10-06 10:50:00,44.56,44.56,44.43,44.43,113400.0,39.1632,39.1632,39.0489,39.0489,113400.0
2014-10-06 10:55:00,44.43,44.47,44.41,44.47,104600.0,39.0489,39.0841,39.0313,39.0841,104600.0
2014-10-06 11:00:00,44.47,44.54,44.47,44.52,104000.0,39.0841,39.1456,39.0841,39.128,104000.0
2014-10-06 11:05:00,44.52,44.54,44.49,44.52,68000.0,39.128,39.1456,39.1016,39.128,68000.0
2014-10-06 11:10:00,44.52,44.54,44.49,44.51,115200.0,39.128,39.1456,39.1016,39.1192,115200.0
2014-10-06 11:15:00,44.51,44.53,44.46,44.49,148800.0,39.1192,39.1368,39.0753,39.1016,148800.0
2014-10-06 11:20:00,44.49,44.49,44.38,44.41,86000.0,39.1016,39.1016,39.005,39.0313,86000.0
2014-10-06 11:25:00,44.41,44.42,44.35,44.35,55800.0,39.0313,39.0401,38.9786,38.9786,55800.0
2014-10-06 11:30:00,44.36,44.45,44.36,44.44,66000.0,38.9874,39.0665,38.9874,39.0577,66000.0
2014-10-06 11:35:00,44.45,44.45,44.4,44.4,45200.0,39.0665,39.0665,39.0225,39.0225,45200.0
2014-10-06 11:40:00,44.4,44.42,44.31,44.33,106000.0,39.0225,39.0401,38.9434,38.961,106000.0
2014-10-06 11:45:00,44.32,44.34,44.28,44.33,85400.0,38.9522,38.9698,38.9171,38.961,85400.0
2014-10-06 11:50:00,44.35,44.37,44.33,44.34,74600.0,38.9786,38.9962,38.961,38.9698,74600.0
2014-10-06 11:55:00,44.34,44.4,44.32,44.38,45800.0,38.9698,39.0225,38.9522,39.005,45800.0
2014-10-06 12:00:00,44.4,44.54,44.38,44.49,210200.0,39.0225,39.1456,39.005,39.1016,210200.0
2014-10-06 12:05:00,44.48,44.58,44.48,44.51,126400.0,39.0928,39.1807,39.0928,39.1192,126400.0
2014-10-06 12:10:00,44.51,44.51,44.42,44.46,73800.0,39.1192,39.1192,39.0401,39.0753,73800.0
2014-10-06 12:15:00,44.47,44.56,44.46,44.54,22000.0,39.0841,39.1632,39.0753,39.1456,22000.0
2014-10-06 12:20:00,44.54,44.57,44.48,44.5,44400.0,39.1456,39.1719,39.0928,39.1104,44400.0
2014-10-06 12:25:00,44.49,44.56,44.49,44.51,43600.0,39.1016,39.1632,39.1016,39.1192,43600.0
2014-10-06 12:30:00,44.51,44.52,44.48,44.5,67800.0,39.1192,39.128,39.0928,39.1104,67800.0
2014-10-06 12:35:00,44.5,44.51,44.4,44.44,68800.0,39.1104,39.1192,39.0225,39.0577,68800.0
2014-10-06 12:40:00,44.42,44.45,44.32,44.34,89600.0,39.0401,39.0665,38.9522,38.9698,89600.0
2014-10-06 12:45:00,44.35,44.36,44.29,44.35,57000.0,38.9786,38.9874,38.9259,38.9786,57000.0
2014-10-06 12:50:00,44.34,44.4,44.34,44.37,25400.0,38.9698,39.0225,38.9698,38.9962,25400.0
2014-10-06 12:55:00,44.38,44.41,44.34,44.38,28600.0,39.005,39.0313,38.9698,39.005,28600.0
2014-10-06 13:00:00,44.38,44.42,44.32,44.41,40800.0,39.005,39.0401,38.9522,39.0313,40800.0
2014-10-06 13:05:00,44.4,44.45,44.4,44.43,17200.0,39.0225,39.0665,39.0225,39.0489,17200.0
2014-10-06 13:10:00,44.44,44.47,44.42,44.47,28000.0,39.0577,39.0841,39.0401,39.0841,28000.0
2014-10-06 13:15:00,44.47,44.53,44.47,44.49,45600.0,39.0841,39.1368,39.0841,39.1016,45600.0
2014-10-06 13:20:00,44.49,44.52,44.47,44.49,30400.0,39.1016,39.128,39.0841,39.1016,30400.0
2014-10-06 13:25:00,44.51,44.54,44.48,44.48,29000.0,39.1192,39.1456,39.0928,39.0928,29000.0
2014-10-06 13:30:00,44.48,44.5,44.42,44.46,29800.0,39.0928,39.1104,39.0401,39.0753,29800.0
2014-10-06 13:35:00,44.46,44.47,44.41,44.46,24800.0,39.0753,39.0841,39.0313,39.0753,24800.0
2014-10-06 13:40:00,44.47,44.5,44.46,44.5,19600.0,39.0841,39.1104,39.0753,39.1104,19600.0
2014-10-06 13:45:00,44.5,44.51,44.48,44.49,19600.0,39.1104,39.1192,39.0928,39.1016,19600.0
2014-10-06 13:50:00,44.49,44.52,44.48,44.52,28000.0,39.1016,39.128,39.0928,39.128,28000.0
2014-10-06 13:55:00,44.52,44.52,44.49,44.51,28600.0,39.128,39.128,39.1016,39.1192,28600.0
2014-10-06 14:00:00,44.52,44.54,44.47,44.52,61000.0,39.128,39.1456,39.0841,39.128,61000.0
2014-10-06 14:05:00,44.52,44.54,44.48,44.49,31600.0,39.128,39.1456,39.0928,39.1016,31600.0
2014-10-06 14:10:00,44.49,44.57,44.48,44.56,22800.0,39.1016,39.1719,39.0928,39.1632,22800.0
2014-10-06 14:15:00,44.57,44.63,44.55,44.6,50800.0,39.1719,39.2247,39.1544,39.1983,50800.0
2014-10-06 14:20:00,44.6,44.68,44.6,44.67,45800.0,39.1983,39.2686,39.1983,39.2598,45800.0
2014-10-06 14:25:00,44.67,44.67,44.62,44.63,35000.0,39.2598,39.2598,39.2159,39.2247,35000.0
2014-10-06 14:30:00,44.64,44.67,44.62,44.62,41400.0,39.2335,39.2598,39.2159,39.2159,41400.0
2014-10-06 14:35:00,44.63,44.66,44.62,44.64,29200.0,39.2247,39.251,39.2159,39.2335,29200.0
2014-10-06 14:40:00,44.63,44.66,44.61,44.66,30600.0,39.2247,39.251,39.2071,39.251,30600.0
2014-10-06 14:45:00,44.66,44.69,44.63,44.64,38200.0,39.251,39.2774,39.2247,39.2335,38200.0
2014-10-06 14:50:00,44.64,44.68,44.64,44.66,21400.0,39.2335,39.2686,39.2335,39.251,21400.0
2014-10-06 14:55:00,44.66,44.67,44.63,44.64,21600.0,39.251,39.2598,39.2247,39.2335,21600.0
2014-10-06 15:00:00,44.64,44.67,44.58,44.59,30000.0,39.2335,39.2598,39.1807,39.1895,30000.0
2014-10-06 15:05:00,44.59,44.6,44.55,44.56,35600.0,39.1895,39.1983,39.1544,39.1632,35600.0
2014-10-06 15:10:00,44.56,44.6,44.54,44.57,29600.0,39.1632,39.1983,39.1456,39.1719,29600.0
2014-10-06 15:15:00,44.58,44.66,44.58,44.65,57000.0,39.1807,39.251,39.1807,39.2423,57000.0
2014-10-06 15:20:00,44.63,44.71,44.62,44.7,58200.0,39.2247,39.295,39.2159,39.2862,58200.0
2014-10-06 15:25:00,44.7,44.71,44.67,44.7,48400.0,39.2862,39.295,39.2598,39.2862,48400.0
2014-10-06 15:30:00,44.7,44.7,44.63,44.67,66600.0,39.2862,39.2862,39.2247,39.2598,66600.0
2014-10-06 15:35:00,44.67,44.73,44.65,44.72,60800.0,39.2598,39.3126,39.2423,39.3038,60800.0
2014-10-06 15:40:00,44.73,44.73,44.67,44.73,149800.0,39.3126,39.3126,39.2598,39.3126,149800.0
2014-10-06 15:45:00,44.72,44.73,44.68,44.68,135400.0,39.3038,39.3126,39.2686,39.2686,135400.0
2014-10-06 15:50:00,44.68,44.71,44.66,44.7,148400.0,39.2686,39.295,39.251,39.2862,148400.0
2014-10-06 15:55:00,44.7,44.73,44.6,44.62,306600.0,39.2862,39.3126,39.1983,39.2159,306600.0
2014-10-07 09:30:00,44.3,44.38,44.1,44.31,248800.0,38.9346,39.005,38.7589,38.9434,248800.0
2014-10-07 09:35:00,44.32,44.39,44.24,44.39,40800.0,38.9522,39.0137,38.8819,39.0137,40800.0
2014-10-07 09:40:00,44.38,44.49,44.37,44.46,157000.0,39.005,39.1016,38.9962,39.0753,157000.0
2014-10-07 09:45:00,44.48,44.48,44.36,44.47,87200.0,39.0928,39.0928,38.9874,39.0841,87200.0
2014-10-07 09:50:00,44.46,44.5,44.35,44.37,66600.0,39.0753,39.1104,38.9786,38.9962,66600.0
2014-10-07 09:55:00,44.35,44.38,44.32,44.33,56800.0,38.9786,39.005,38.9522,38.961,56800.0
2014-10-07 10:00:00,44.35,44.43,44.32,44.38,94800.0,38.9786,39.0489,38.9522,39.005,94800.0
2014-10-07 10:05:00,44.38,44.45,44.35,44.44,44000.0,39.005,39.0665,38.9786,39.0577,44000.0
2014-10-07 10:10:00,44.45,44.47,44.41,44.43,47400.0,39.0665,39.0841,39.0313,39.0489,47400.0
2014-10-07 10:15:00,44.42,44.43,44.35,44.43,48400.0,39.0401,39.0489,38.9786,39.0489,48400.0
2014-10-07 10:20:00,44.43,44.44,44.35,44.37,29400.0,39.0489,39.0577,38.9786,38.9962,29400.0
2014-10-07 10:25:00,44.38,44.48,44.35,44.48,39000.0,39.005,39.0928,38.9786,39.0928,39000.0
2014-10-07 10:30:00,44.49,44.58,44.49,44.54,154600.0,39.1016,39.1807,39.1016,39.1456,154600.0
2014-10-07 10:35:00,44.53,44.56,44.5,44.5,18600.0,39.1368,39.1632,39.1104,39.1104,18600.0
2014-10-07 10:40:00,44.5,44.55,44.46,44.52,25400.0,39.1104,39.1544,39.0753,39.128,25400.0
2014-10-07 10:45:00,44.53,44.6,44.5,44.54,42200.0,39.1368,39.1983,39.1104,39.1456,42200.0
2014-10-07 10:50:00,44.53,44.58,44.53,44.55,16200.0,39.1368,39.1807,39.1368,39.1544,16200.0
2014-10-07 10:55:00,44.55,44.56,44.43,44.45,56800.0,39.1544,39.1632,39.0489,39.0665,56800.0
2014-10-07 11:00:00,44.43,44.43,44.34,44.35,47200.0,39.0489,39.0489,38.9698,38.9786,47200.0
2014-10-07 11:05:00,44.36,44.44,44.35,44.42,74600.0,38.9874,39.0577,38.9786,39.0401,74600.0
2014-10-07 11:10:00,44.42,44.42,44.36,44.37,22400.0,39.0401,39.0401,38.9874,38.9962,22400.0
2014-10-07 11:15:00,44.36,44.37,44.3,44.32,29400.0,38.9874,38.9962,38.9346,38.9522,29400.0
2014-10-07 11:20:00,44.34,44.38,44.32,44.33,19600.0,38.9698,39.005,38.9522,38.961,19600.0
2014-10-07 11:25:00,44.31,44.33,44.29,44.31,30000.0,38.9434,38.961,38.9259,38.9434,30000.0
2014-10-07 11:30:00,44.29,44.33,44.26,44.31,31400.0,38.9259,38.961,38.8995,38.9434,31400.0
2014-10-07 11:35:00,44.3,44.34,44.27,44.33,27200.0,38.9346,38.9698,38.9083,38.961,27200.0
2014-10-07 11:40:00,44.33,44.38,44.31,44.38,17400.0,38.961,39.005,38.9434,39.005,17400.0
2014-10-07 11:45:00,44.36,44.36,44.31,44.34,33800.0,38.9874,38.9874,38.9434,38.9698,33800.0
2014-10-07 11:50:00,44.34,44.37,44.3,44.35,50600.0,38.9698,38.9962,38.9346,38.9786,50600.0
2014-10-07 11:55:00,44.34,44.34,44.3,44.3,66200.0,38.9698,38.9698,38.9346,38.9346,66200.0
2014-10-07 12:00:00,44.3,44.34,44.29,44.31,13800.0,38.9346,38.9698,38.9259,38.9434,13800.0
2014-10-07 12:05:00,44.32,44.36,44.31,44.35,33600.0,38.9522,38.9874,38.9434,38.9786,33600.0
2014-10-07 12:10:00,44.35,44.37,44.34,44.34,56400.0,38.9786,38.9962,38.9698,38.9698,56400.0
2014-10-07 12:15:00,44.35,44.38,44.33,44.37,22400.0,38.9786,39.005,38.961,38.9962,22400.0
2014-10-07 12:20:00,44.37,44.38,44.31,44.32,39400.0,38.9962,39.005,38.9434,38.9522,39400.0
2014-10-07 12:25:00,44.33,44.37,44.33,44.37,21800.0,38.961,38.9962,38.961,38.9962,21800.0
2014-10-07 12:30:00,44.38,44.38,44.31,44.33,43200.0,39.005,39.005,38.9434,38.961,43200.0
2014-10-07 12:35:00,44.33,44.35,44.31,44.34,20600.0,38.961,38.9786,38.9434,38.9698,20600.0
2014-10-07 12:40:00,44.34,44.34,44.31,44.34,17600.0,38.9698,38.9698,38.9434,38.9698,17600.0
2014-10-07 12:45:00,44.33,44.35,44.26,44.27,19600.0,38.961,38.9786,38.8995,38.9083,19600.0
2014-10-07 12:50:00,44.27,44.34,44.27,44.32,23000.0,38.9083,38.9698,38.9083,38.9522,23000.0
2014-10-07 12:55:00,44.33,44.34,44.29,44.3,26000.0,38.961,38.9698,38.9259,38.9346,26000.0
2014-10-07 13:00:00,44.3,44.3,44.22,44.26,55200.0,38.9346,38.9346,38.8643,38.8995,55200.0
2014-10-07 13:05:00,44.27,44.27,44.21,44.23,35600.0,38.9083,38.9083,38.8555,38.8731,35600.0
2014-10-07 13:10:00,44.23,44.31,44.23,44.31,14600.0,38.8731,38.9434,38.8731,38.9434,14600.0
2014-10-07 13:15:00,44.31,44.37,44.31,44.33,79400.0,38.9434,38.9962,38.9434,38.961,79400.0
2014-10-07 13:20:00,44.32,44.35,44.29,44.29,52000.0,38.9522,38.9786,38.9259,38.9259,52000.0
2014-10-07 13:25:00,44.29,44.34,44.28,44.33,14400.0,38.9259,38.9698,38.9171,38.961,14400.0
2014-10-07 13:30:00,44.33,44.34,44.3,44.32,29200.0,38.961,38.9698,38.9346,38.9522,29200.0
2014-10-07 13:35:00,44.32,44.35,44.27,44.27,26800.0,38.9522,38.9786,38.9083,38.9083,26800.0
2014-10-07 13:40:00,44.27,44.32,44.27,44.29,17200.0,38.9083,38.9522,38.9083,38.9259,17200.0
2014-10-07 13:45:00,44.29,44.31,44.26,44.27,34200.0,38.9259,38.9434,38.8995,38.9083,34200.0
2014-10-07 13:50:00,44.27,44.31,44.24,44.29,31400.0,38.9083,38.9434,38.8819,38.9259,31400.0
2014-10-07 13:55:00,44.29,44.3,44.24,44.29,27200.0,38.9259,38.9346,38.8819,38.9259,27200.0
2014-10-07 14:00:00,44.28,44.31,44.24,44.3,47400.0,38.9171,38.9434,38.8819,38.9346,47400.0
2014-10-07 14:05:00,44.3,44.31,44.28,44.3,83200.0,38.9346,38.9434,38.9171,38.9346,83200.0
2014-10-07 14:10:00,44.29,44.38,44.28,44.34,84400.0,38.9259,39.005,38.9171,38.9698,84400.0
2014-10-07 14:15:00,44.35,44.38,44.33,44.36,15000.0,38.9786,39.005,38.961,38.9874,15000.0
2014-10-07 14:20:00,44.35,44.37,44.27,44.29,31400.0,38.9786,38.9962,38.9083,38.9259,31400.0
2014-10-07 14:25:00,44.3,44.31,44.22,44.23,48200.0,38.9346,38.9434,38.8643,38.8731,48200.0
2014-10-07 14:30:00,44.23,44.23,44.16,44.19,40000.0,38.8731,38.8731,38.8116,38.838,40000.0
2014-10-07 14:35:00,44.2,44.25,44.18,44.24,56200.0,38.8468,38.8907,38.8292,38.8819,56200.0
2014-10-07 14:40:00,44.23,44.27,44.21,44.26,28800.0,38.8731,38.9083,38.8555,38.8995,28800.0
2014-10-07 14:45:00,44.26,44.28,44.25,44.26,25600.0,38.8995,38.9171,38.8907,38.8995,25600.0
2014-10-07 14:50:00,44.26,44.29,44.24,44.27,32400.0,38.8995,38.9259,38.8819,38.9083,32400.0
2014-10-07 14:55:00,44.27,44.27,44.24,44.25,23600.0,38.9083,38.9083,38.8819,38.8907,23600.0
2014-10-07 15:00:00,44.24,44.27,44.22,44.24,74400.0,38.8819,38.9083,38.8643,38.8819,74400.0
2014-10-07 15:05:00,44.24,44.24,44.15,44.16,37600.0,38.8819,38.8819,38.8028,38.8116,37600.0
2014-10-07 15:10:00,44.15,44.2,44.13,44.18,48400.0,38.8028,38.8468,38.7852,38.8292,48400.0
2014-10-07 15:15:00,44.18,44.19,44.13,44.13,58000.0,38.8292,38.838,38.7852,38.7852,58000.0
2014-10-07 15:20:00,44.13,44.15,44.05,44.1,87000.0,38.7852,38.8028,38.7149,38.7589,87000.0
2014-10-07 15:25:00,44.12,44.12,44.08,44.1,58800.0,38.7764,38.7764,38.7413,38.7589,58800.0
2014-10-07 15:30:00,44.11,44.16,44.09,44.15,69400.0,38.7677,38.8116,38.7501,38.8028,69400.0
2014-10-07 15:35:00,44.15,44.15,44.07,44.07,71200.0,38.8028,38.8028,38.7325,38.7325,71200.0
2014-10-07 15:40:00,44.07,44.13,44.06,44.1,103000.0,38.7325,38.7852,38.7237,38.7589,103000.0
2014-10-07 15:45:00,44.1,44.19,44.1,44.14,159200.0,38.7589,38.838,38.7589,38.794,159200.0
2014-10-07 15:50:00,44.14,44.15,44.1,44.12,200000.0,38.794,38.8028,38.7589,38.7764,200000.0
2014-10-07 15:55:00,44.11,44.12,44.02,44.02,265600.0,38.7677,38.7764,38.6886,38.6886,265600.0
2014-10-08 09:30:00,44.06,44.23,44.02,44.07,138200.0,38.7237,38.8731,38.6886,38.7325,138200.0
2014-10-08 09:35:00,44.05,44.18,44.04,44.13,61400.0,38.7149,38.8292,38.7061,38.7852,61400.0
2014-10-08 09:40:00,44.13,44.15,44.04,44.05,106000.0,38.7852,38.8028,38.7061,38.7149,106000.0
2014-10-08 09:45:00,44.05,44.17,44.05,44.17,55000.0,38.7149,38.8204,38.7149,38.8204,55000.0
2014-10-08 09:50:00,44.17,44.18,44.03,44.05,36000.0,38.8204,38.8292,38.6973,38.7149,36000.0
2014-10-08 09:55:00,44.04,44.07,43.98,44.01,48000.0,38.7061,38.7325,38.6534,38.6798,48000.0
2014-10-08 10:00:00,44.02,44.06,43.99,44.06,50600.0,38.6886,38.7237,38.6622,38.7237,50600.0
2014-10-08 10:05:00,44.07,44.19,44.04,44.17,40800.0,38.7325,38.838,38.7061,38.8204,40800.0
2014-10-08 10:10:00,44.16,44.23,44.15,44.19,72000.0,38.8116,38.8731,38.8028,38.838,72000.0
2014-10-08 10:15:00,44.18,44.18,44.05,44.07,56600.0,38.8292,38.8292,38.7149,38.7325,56600.0
2014-10-08 10:20:00,44.06,44.12,44.03,44.1,43000.0,38.7237,38.7764,38.6973,38.7589,43000.0
2014-10-08 10:25:00,44.09,44.19,44.08,44.14,64200.0,38.7501,38.838,38.7413,38.794,64200.0
2014-10-08 10:30:00,44.14,44.16,44.09,44.13,65600.0,38.794,38.8116,38.7501,38.7852,65600.0
2014-10-08 10:35:00,44.13,44.16,44.0,44.0,85000.0,38.7852,38.8116,38.671,38.671,85000.0
2014-10-08 10:40:00,43.99,44.02,43.87,43.95,157400.0,38.6622,38.6886,38.5567,38.627,157400.0
2014-10-08 10:45:00,43.95,43.97,43.9,43.93,50200.0,38.627,38.6446,38.5831,38.6095,50200.0
2014-10-08 10:50:00,43.93,43.97,43.9,43.91,108200.0,38.6095,38.6446,38.5831,38.5919,108200.0
2014-10-08 10:55:00,43.91,43.95,43.9,43.91,96400.0,38.5919,38.627,38.5831,38.5919,96400.0
2014-10-08 11:00:00,43.91,43.91,43.77,43.79,83000.0,38.5919,38.5919,38.4688,38.4864,83000.0
2014-10-08 11:05:00,43.8,43.92,43.8,43.92,42800.0,38.4952,38.6007,38.4952,38.6007,42800.0
2014-10-08 11:10:00,43.92,43.97,43.92,43.93,38600.0,38.6007,38.6446,38.6007,38.6095,38600.0
2014-10-08 11:15:00,43.93,43.93,43.85,43.86,39600.0,38.6095,38.6095,38.5391,38.5479,39600.0
2014-10-08 11:20:00,43.87,43.93,43.85,43.89,42000.0,38.5567,38.6095,38.5391,38.5743,42000.0
2014-10-08 11:25:00,43.9,43.96,43.85,43.94,49200.0,38.5831,38.6358,38.5391,38.6182,49200.0
2014-10-08 11:30:00,43.94,44.04,43.93,43.97,126200.0,38.6182,38.7061,38.6095,38.6446,126200.0
2014-10-08 11:35:00,43.96,43.97,43.92,43.93,56400.0,38.6358,38.6446,38.6007,38.6095,56400.0
2014-10-08 11:40:00,43.93,43.97,43.92,43.95,50800.0,38.6095,38.6446,38.6007,38.627,50800.0
2014-10-08 11:45:00,43.95,43.97,43.91,43.94,87800.0,38.627,38.6446,38.5919,38.6182,87800.0
2014-10-08 11:50:00,43.94,43.97,43.88,43.94,46800.0,38.6182,38.6446,38.5655,38.6182,46800.0
2014-10-08 11:55:00,43.93,43.97,43.89,43.93,104200.0,38.6095,38.6446,38.5743,38.6095,104200.0
2014-10-08 12:00:00,43.93,43.99,43.92,43.98,28200.0,38.6095,38.6622,38.6007,38.6534,28200.0
2014-10-08 12:05:00,43.98,44.01,43.92,43.92,52600.0,38.6534,38.6798,38.6007,38.6007,52600.0
2014-10-08 12:10:00,43.92,43.99,43.91,43.98,35400.0,38.6007,38.6622,38.5919,38.6534,35400.0
2014-10-08 12:15:00,43.98,43.99,43.93,43.95,56800.0,38.6534,38.6622,38.6095,38.627,56800.0
2014-10-08 12:20:00,43.95,43.98,43.94,43.96,28200.0,38.627,38.6534,38.6182,38.6358,28200.0
2014-10-08 12:25:00,43.96,43.98,43.94,43.95,18600.0,38.6358,38.6534,38.6182,38.627,18600.0
2014-10-08 12:30:00,43.94,43.97,43.92,43.96,22400.0,38.6182,38.6446,38.6007,38.6358,22400.0
2014-10-08 12:35:00,43.98,44.02,43.96,43.99,80200.0,38.6534,38.6886,38.6358,38.6622,80200.0
2014-10-08 12:40:00,43.99,44.01,43.98,43.98,42800.0,38.6622,38.6798,38.6534,38.6534,42800.0
2014-10-08 12:45:00,43.98,44.0,43.93,44.0,25000.0,38.6534,38.671,38.6095,38.671,25000.0
2014-10-08 12:50:00,44.0,44.01,43.96,43.96,34600.0,38.671,38.6798,38.6358,38.6358,34600.0
2014-10-08 12:55:00,43.96,44.04,43.96,44.02,19800.0,38.6358,38.7061,38.6358,38.6886,19800.0
2014-10-08 13:00:00,44.02,44.06,44.01,44.05,37000.0,38.6886,38.7237,38.6798,38.7149,37000.0
2014-10-08 13:05:00,44.05,44.05,44.0,44.01,36200.0,38.7149,38.7149,38.671,38.6798,36200.0
2014-10-08 13:10:00,44.0,44.01,43.99,44.0,83400.0,38.671,38.6798,38.6622,38.671,83400.0
2014-10-08 13:15:00,44.01,44.05,44.0,44.04,30400.0,38.6798,38.7149,38.671,38.7061,30400.0
2014-10-08 13:20:00,44.04,44.07,44.01,44.01,42600.0,38.7061,38.7325,38.6798,38.6798,42600.0
2014-10-08 13:25:00,44.02,44.06,44.02,44.05,22800.0,38.6886,38.7237,38.6886,38.7149,22800.0
2014-10-08 13:30:00,44.06,44.06,44.02,44.04,12600.0,38.7237,38.7237,38.6886,38.7061,12600.0
2014-10-08 13:35:00,44.06,44.06,44.02,44.02,56800.0,38.7237,38.7237,38.6886,38.6886,56800.0
2014-10-08 13:40:00,44.02,44.05,44.0,44.05,17800.0,38.6886,38.7149,38.671,38.7149,17800.0
2014-10-08 13:45:00,44.06,44.15,44.06,44.1,149600.0,38.7237,38.8028,38.7237,38.7589,149600.0
2014-10-08 13:50:00,44.11,44.13,44.09,44.1,82200.0,38.7677,38.7852,38.7501,38.7589,82200.0
2014-10-08 13:55:00,44.1,44.14,44.1,44.13,27600.0,38.7589,38.794,38.7589,38.7852,27600.0
2014-10-08 14:00:00,44.13,44.29,44.13,44.22,93400.0,38.7852,38.9259,38.7852,38.8643,93400.0
2014-10-08 14:05:00,44.23,44.31,44.2,44.25,91400.0,38.8731,38.9434,38.8468,38.8907,91400.0
2014-10-08 14:10:00,44.26,44.35,44.24,44.32,161800.0,38.8995,38.9786,38.8819,38.9522,161800.0
2014-10-08 14:15:00,44.33,44.36,44.3,44.36,43200.0,38.961,38.9874,38.9346,38.9874,43200.0
2014-10-08 14:20:00,44.37,44.46,44.37,44.42,91000.0,38.9962,39.0753,38.9962,39.0401,91000.0
2014-10-08 14:25:00,44.42,44.47,44.4,44.43,87600.0,39.0401,39.0841,39.0225,39.0489,87600.0
2014-10-08 14:30:00,44.43,44.51,44.42,44.48,72200.0,39.0489,39.1192,39.0401,39.0928,72200.0
2014-10-08 14:35:00,44.49,44.51,44.42,44.43,97600.0,39.1016,39.1192,39.0401,39.0489,97600.0
2014-10-08 14:40:00,44.42,44.48,44.41,44.42,79200.0,39.0401,39.0928,39.0313,39.0401,79200.0
2014-10-08 14:45:00,44.43,44.46,44.4,44.41,72400.0,39.0489,39.0753,39.0225,39.0313,72400.0
2014-10-08 14:50:00,44.42,44.44,44.31,44.31,74400.0,39.0401,39.0577,38.9434,38.9434,74400.0
2014-10-08 14:55:00,44.32,44.36,44.3,44.34,75600.0,38.9522,38.9874,38.9346,38.9698,75600.0
2014-10-08 15:00:00,44.34,44.42,44.33,44.38,98200.0,38.9698,39.0401,38.961,39.005,98200.0
2014-10-08 15:05:00,44.39,44.45,44.38,44.4,101400.0,39.0137,39.0665,39.005,39.0225,101400.0
2014-10-08 15:10:00,44.4,44.46,44.37,44.44,76600.0,39.0225,39.0753,38.9962,39.0577,76600.0
2014-10-08 15:15:00,44.44,44.44,44.4,44.41,74200.0,39.0577,39.0577,39.0225,39.0313,74200.0
2014-10-08 15:20:00,44.41,44.49,44.4,44.48,46200.0,39.0313,39.1016,39.0225,39.0928,46200.0
2014-10-08 15:25:00,44.49,44.57,44.49,44.54,96400.0,39.1016,39.1719,39.1016,39.1456,96400.0
2014-10-08 15:30:00,44.55,44.57,44.51,44.53,119800.0,39.1544,39.1719,39.1192,39.1368,119800.0
2014-10-08 15:35:00,44.52,44.55,44.49,44.52,147200.0,39.128,39.1544,39.1016,39.128,147200.0
2014-10-08 15:40:00,44.52,44.58,44.52,44.55,127800.0,39.128,39.1807,39.128,39.1544,127800.0
2014-10-08 15:45:00,44.55,44.56,44.51,44.53,235800.0,39.1544,39.1632,39.1192,39.1368,235800.0
2014-10-08 15:50:00,44.52,44.57,44.49,44.51,204200.0,39.128,39.1719,39.1016,39.1192,204200.0
2014-10-08 15:55:00,44.51,44.52,44.41,44.41,636600.0,39.1192,39.128,39.0313,39.0313,636600.0
2014-10-09 09:30:00,44.23,44.37,44.14,44.32,225000.0,38.8731,38.9962,38.794,38.9522,225000.0
2014-10-09 09:35:00,44.31,44.36,44.13,44.22,134600.0,38.9434,38.9874,38.7852,38.8643,134600.0
2014-10-09 09:40:00,44.22,44.3,44.15,44.26,75600.0,38.8643,38.9346,38.8028,38.8995,75600.0
2014-10-09 09:45:00,44.23,44.23,44.13,44.22,78600.0,38.8731,38.8731,38.7852,38.8643,78600.0
2014-10-09 09:50:00,44.24,44.27,44.16,44.23,95600.0,38.8819,38.9083,38.8116,38.8731,95600.0
2014-10-09 09:55:00,44.23,44.24,44.1,44.24,84000.0,38.8731,38.8819,38.7589,38.8819,84000.0
2014-10-09 10:00:00,44.24,44.4,44.22,44.38,183600.0,38.8819,39.0225,38.8643,39.005,183600.0
2014-10-09 10:05:00,44.37,44.38,44.3,44.36,143200.0,38.9962,39.005,38.9346,38.9874,143200.0
2014-10-09 10:10:00,44.37,44.44,44.26,44.44,144000.0,38.9962,39.0577,38.8995,39.0577,144000.0
2014-10-09 10:15:00,44.44,44.49,44.41,44.42,99400.0,39.0577,39.1016,39.0313,39.0401,99400.0
2014-10-09 10:20:00,44.42,44.47,44.35,44.35,61400.0,39.0401,39.0841,38.9786,38.9786,61400.0
2014-10-09 10:25:00,44.35,44.46,44.32,44.42,46600.0,38.9786,39.0753,38.9522,39.0401,46600.0
2014-10-09 10:30:00,44.42,44.42,44.27,44.28,40000.0,39.0401,39.0401,38.9083,38.9171,40000.0
2014-10-09 10:35:00,44.28,44.28,44.19,44.2,118000.0,38.9171,38.9171,38.838,38.8468,118000.0
2014-10-09 10:40:00,44.2,44.22,44.18,44.21,49600.0,38.8468,38.8643,38.8292,38.8555,49600.0
2014-10-09 10:45:00,44.2,44.22,44.17,44.17,56800.0,38.8468,38.8643,38.8204,38.8204,56800.0
2014-10-09 10:50:00,44.16,44.17,44.1,44.1,51200.0,38.8116,38.8204,38.7589,38.7589,51200.0
2014-10-09 10:55:00,44.09,44.2,44.09,44.19,50200.0,38.7501,38.8468,38.7501,38.838,50200.0
2014-10-09 11:00:00,44.19,44.21,44.12,44.12,58400.0,38.838,38.8555,38.7764,38.7764,58400.0
2014-10-09 11:05:00,44.12,44.22,44.12,44.2,32200.0,38.7764,38.8643,38.7764,38.8468,32200.0
2014-10-09 11:10:00,44.2,44.27,44.17,44.23,46800.0,38.8468,38.9083,38.8204,38.8731,46800.0
2014-10-09 11:15:00,44.23,44.24,44.17,44.19,57400.0,38.8731,38.8819,38.8204,38.838,57400.0
2014-10-09 11:20:00,44.19,44.26,44.17,44.19,54800.0,38.838,38.8995,38.8204,38.838,54800.0
2014-10-09 11:25:00,44.2,44.22,44.13,44.13,61600.0,38.8468,38.8643,38.7852,38.7852,61600.0
2014-10-09 11:30:00,44.14,44.15,44.06,44.1,79000.0,38.794,38.8028,38.7237,38.7589,79000.0
2014-10-09 11:35:00,44.11,44.13,44.02,44.03,83600.0,38.7677,38.7852,38.6886,38.6973,83600.0
2014-10-09 11:40:00,44.05,44.05,43.94,43.94,66800.0,38.7149,38.7149,38.6182,38.6182,66800.0
2014-10-09 11:45:00,43.95,43.99,43.92,43.96,65400.0,38.627,38.6622,38.6007,38.6358,65400.0
2014-10-09 11:50:00,43.97,44.01,43.87,43.91,53600.0,38.6446,38.6798,38.5567,38.5919,53600.0
2014-10-09 11:55:00,43.9,43.93,43.83,43.91,71000.0,38.5831,38.6095,38.5216,38.5919,71000.0
2014-10-09 12:00:00,43.91,43.96,43.85,43.88,56800.0,38.5919,38.6358,38.5391,38.5655,56800.0
2014-10-09 12:05:00,43.88,43.9,43.82,43.82,51800.0,38.5655,38.5831,38.5128,38.5128,51800.0
2014-10-09 12:10:00,43.81,43.87,43.78,43.82,49400.0,38.504,38.5567,38.4776,38.5128,49400.0
2014-10-09 12:15:00,43.81,43.85,43.74,43.81,81000.0,38.504,38.5391,38.4425,38.504,81000.0
2014-10-09 12:20:00,43.8,43.8,43.74,43.75,49000.0,38.4952,38.4952,38.4425,38.4513,49000.0
2014-10-09 12:25:00,43.76,43.77,43.65,43.7,57400.0,38.46,38.4688,38.3634,38.4073,57400.0
2014-10-09 12:30:00,43.69,43.75,43.63,43.74,50000.0,38.3985,38.4513,38.3458,38.4425,50000.0
2014-10-09 12:35:00,43.73,43.8,43.72,43.76,56400.0,38.4337,38.4952,38.4249,38.46,56400.0
2014-10-09 12:40:00,43.75,43.83,43.72,43.81,61400.0,38.4513,38.5216,38.4249,38.504,61400.0
2014-10-09 12:45:00,43.8,43.82,43.75,43.8,40200.0,38.4952,38.5128,38.4513,38.4952,40200.0
2014-10-09 12:50:00,43.8,43.83,43.79,43.79,26000.0,38.4952,38.5216,38.4864,38.4864,26000.0
2014-10-09 12:55:00,43.77,43.81,43.75,43.75,38600.0,38.4688,38.504,38.4513,38.4513,38600.0
2014-10-09 13:00:00,43.76,43.76,43.67,43.68,33600.0,38.46,38.46,38.3809,38.3897,33600.0
2014-10-09 13:05:00,43.69,43.71,43.59,43.61,57200.0,38.3985,38.4161,38.3106,38.3282,57200.0
2014-10-09 13:10:00,43.6,43.63,43.55,43.6,68000.0,38.3194,38.3458,38.2755,38.3194,68000.0
2014-10-09 13:15:00,43.6,43.7,43.57,43.67,38400.0,38.3194,38.4073,38.2931,38.3809,38400.0
2014-10-09 13:20:00,43.68,43.81,43.68,43.8,42200.0,38.3897,38.504,38.3897,38.4952,42200.0
2014-10-09 13:25:00,43.79,43.79,43.73,43.74,29200.0,38.4864,38.4864,38.4337,38.4425,29200.0
2014-10-09 13:30:00,43.73,43.77,43.67,43.77,47600.0,38.4337,38.4688,38.3809,38.4688,47600.0
2014-10-09 13:35:00,43.77,43.9,43.77,43.9,66400.0,38.4688,38.5831,38.4688,38.5831,66400.0
2014-10-09 13:40:00,43.91,43.93,43.83,43.93,115200.0,38.5919,38.6095,38.5216,38.6095,115200.0
2014-10-09 13:45:00,43.93,43.96,43.88,43.88,58200.0,38.6095,38.6358,38.5655,38.5655,58200.0
2014-10-09 13:50:00,43.88,43.92,43.77,43.77,74200.0,38.5655,38.6007,38.4688,38.4688,74200.0
2014-10-09 13:55:00,43.79,43.86,43.77,43.82,41200.0,38.4864,38.5479,38.4688,38.5128,41200.0
2014-10-09 14:00:00,43.81,43.81,43.74,43.77,32600.0,38.504,38.504,38.4425,38.4688,32600.0
2014-10-09 14:05:00,43.78,43.8,43.68,43.73,47400.0,38.4776,38.4952,38.3897,38.4337,47400.0
2014-10-09 14:10:00,43.73,43.74,43.67,43.67,35200.0,38.4337,38.4425,38.3809,38.3809,35200.0
2014-10-09 14:15:00,43.68,43.73,43.63,43.68,89200.0,38.3897,38.4337,38.3458,38.3897,89200.0
2014-10-09 14:20:00,43.68,43.7,43.66,43.68,31200.0,38.3897,38.4073,38.3722,38.3897,31200.0
2014-10-09 14:25:00,43.69,43.74,43.68,43.69,48000.0,38.3985,38.4425,38.3897,38.3985,48000.0
2014-10-09 14:30:00,43.69,43.72,43.66,43.69,57000.0,38.3985,38.4249,38.3722,38.3985,57000.0
2014-10-09 14:35:00,43.7,43.85,43.7,43.81,49400.0,38.4073,38.5391,38.4073,38.504,49400.0
2014-10-09 14:40:00,43.8,43.83,43.77,43.8,31400.0,38.4952,38.5216,38.4688,38.4952,31400.0
2014-10-09 14:45:00,43.8,43.83,43.74,43.77,45200.0,38.4952,38.5216,38.4425,38.4688,45200.0
2014-10-09 14:50:00,43.77,43.87,43.77,43.83,46400.0,38.4688,38.5567,38.4688,38.5216,46400.0
2014-10-09 14:55:00,43.82,43.82,43.74,43.78,49600.0,38.5128,38.5128,38.4425,38.4776,49600.0
2014-10-09 15:00:00,43.77,43.83,43.71,43.81,61600.0,38.4688,38.5216,38.4161,38.504,61600.0
2014-10-09 15:05:00,43.82,43.83,43.66,43.67,63800.0,38.5128,38.5216,38.3722,38.3809,63800.0
2014-10-09 15:10:00,43.69,43.83,43.69,43.79,58400.0,38.3985,38.5216,38.3985,38.4864,58400.0
2014-10-09 15:15:00,43.79,43.83,43.74,43.81,75600.0,38.4864,38.5216,38.4425,38.504,75600.0
2014-10-09 15:20:00,43.8,43.83,43.73,43.77,70200.0,38.4952,38.5216,38.4337,38.4688,70200.0
2014-10-09 15:25:00,43.77,43.83,43.76,43.8,52600.0,38.4688,38.5216,38.46,38.4952,52600.0
2014-10-09 15:30:00,43.8,43.87,43.78,43.84,94800.0,38.4952,38.5567,38.4776,38.5304,94800.0
2014-10-09 15:35:00,43.84,43.88,43.77,43.77,131200.0,38.5304,38.5655,38.4688,38.4688,131200.0
2014-10-09 15:40:00,43.78,43.8,43.7,43.72,103600.0,38.4776,38.4952,38.4073,38.4249,103600.0
2014-10-09 15:45:00,43.72,43.73,43.63,43.65,160800.0,38.4249,38.4337,38.3458,38.3634,160800.0
2014-10-09 15:50:00,43.63,43.73,43.63,43.71,299000.0,38.3458,38.4337,38.3458,38.4161,299000.0
2014-10-09 15:55:00,43.72,43.76,43.59,43.63,369000.0,38.4249,38.46,38.3106,38.3458,369000.0
2014-10-10 09:30:00,43.72,43.82,43.52,43.73,184200.0,38.4249,38.5128,38.2491,38.4337,184200.0
2014-10-10 09:35:00,43.65,43.94,43.65,43.89,69400.0,38.3634,38.6182,38.3634,38.5743,69400.0
2014-10-10 09:40:00,43.92,44.02,43.87,44.02,74000.0,38.6007,38.6886,38.5567,38.6886,74000.0
2014-10-10 09:45:00,44.0,44.02,43.87,43.88,69800.0,38.671,38.6886,38.5567,38.5655,69800.0
2014-10-10 09:50:00,43.87,43.91,43.77,43.77,79200.0,38.5567,38.5919,38.4688,38.4688,79200.0
2014-10-10 09:55:00,43.77,43.95,43.77,43.89,54800.0,38.4688,38.627,38.4688,38.5743,54800.0
2014-10-10 10:00:00,43.88,43.91,43.77,43.78,84600.0,38.5655,38.5919,38.4688,38.4776,84600.0
2014-10-10 10:05:00,43.79,43.82,43.68,43.7,92400.0,38.4864,38.5128,38.3897,38.4073,92400.0
2014-10-10 10:10:00,43.7,43.76,43.66,43.69,77400.0,38.4073,38.46,38.3722,38.3985,77400.0
2014-10-10 10:15:00,43.69,43.73,43.55,43.66,114600.0,38.3985,38.4337,38.2755,38.3722,114600.0
2014-10-10 10:20:00,43.66,43.67,43.55,43.56,84800.0,38.3722,38.3809,38.2755,38.2843,84800.0
2014-10-10 10:25:00,43.56,43.63,43.51,43.56,243400.0,38.2843,38.3458,38.2403,38.2843,243400.0
2014-10-10 10:30:00,43.55,43.65,43.51,43.61,103600.0,38.2755,38.3634,38.2403,38.3282,103600.0
2014-10-10 10:35:00,43.61,43.73,43.58,43.72,84400.0,38.3282,38.4337,38.3018,38.4249,84400.0
2014-10-10 10:40:00,43.72,43.74,43.67,43.74,58400.0,38.4249,38.4425,38.3809,38.4425,58400.0
2014-10-10 10:45:00,43.74,43.76,43.66,43.73,92800.0,38.4425,38.46,38.3722,38.4337,92800.0
2014-10-10 10:50:00,43.73,43.84,43.73,43.76,74600.0,38.4337,38.5304,38.4337,38.46,74600.0
2014-10-10 10:55:00,43.76,43.79,43.67,43.68,113800.0,38.46,38.4864,38.3809,38.3897,113800.0
2014-10-10 11:00:00,43.69,43.76,43.62,43.76,116400.0,38.3985,38.46,38.337,38.46,116400.0
2014-10-10 11:05:00,43.76,43.77,43.7,43.74,86400.0,38.46,38.4688,38.4073,38.4425,86400.0
2014-10-10 11:10:00,43.74,43.74,43.66,43.69,50200.0,38.4425,38.4425,38.3722,38.3985,50200.0
2014-10-10 11:15:00,43.68,43.68,43.59,43.62,55400.0,38.3897,38.3897,38.3106,38.337,55400.0
2014-10-10 11:20:00,43.63,43.66,43.57,43.59,76600.0,38.3458,38.3722,38.2931,38.3106,76600.0
2014-10-10 11:25:00,43.59,43.6,43.52,43.58,104200.0,38.3106,38.3194,38.2491,38.3018,104200.0
2014-10-10 11:30:00,43.6,43.66,43.57,43.63,87000.0,38.3194,38.3722,38.2931,38.3458,87000.0
2014-10-10 11:35:00,43.63,43.67,43.62,43.64,60800.0,38.3458,38.3809,38.337,38.3546,60800.0
2014-10-10 11:40:00,43.63,43.66,43.54,43.64,66200.0,38.3458,38.3722,38.2667,38.3546,66200.0
2014-10-10 11:45:00,43.63,43.71,43.63,43.7,47200.0,38.3458,38.4161,38.3458,38.4073,47200.0
2014-10-10 11:50:00,43.69,43.76,43.69,43.73,71800.0,38.3985,38.46,38.3985,38.4337,71800.0
2014-10-10 11:55:00,43.71,43.74,43.67,43.68,52600.0,38.4161,38.4425,38.3809,38.3897,52600.0
2014-10-10 12:00:00,43.69,43.85,43.69,43.85,68400.0,38.3985,38.5391,38.3985,38.5391,68400.0
2014-10-10 12:05:00,43.85,43.88,43.78,43.84,54600.0,38.5391,38.5655,38.4776,38.5304,54600.0
2014-10-10 12:10:00,43.84,43.89,43.8,43.88,72000.0,38.5304,38.5743,38.4952,38.5655,72000.0
2014-10-10 12:15:00,43.87,43.91,43.8,43.81,64400.0,38.5567,38.5919,38.4952,38.504,64400.0
2014-10-10 12:20:00,43.8,43.81,43.74,43.77,96800.0,38.4952,38.504,38.4425,38.4688,96800.0
2014-10-10 12:25:00,43.77,43.84,43.77,43.8,52200.0,38.4688,38.5304,38.4688,38.4952,52200.0
2014-10-10 12:30:00,43.8,43.96,43.8,43.94,105800.0,38.4952,38.6358,38.4952,38.6182,105800.0
2014-10-10 12:35:00,43.93,43.97,43.86,43.87,51600.0,38.6095,38.6446,38.5479,38.5567,51600.0
2014-10-10 12:40:00,43.85,43.91,43.84,43.91,44800.0,38.5391,38.5919,38.5304,38.5919,44800.0
2014-10-10 12:45:00,43.91,43.94,43.88,43.93,38600.0,38.5919,38.6182,38.5655,38.6095,38600.0
2014-10-10 12:50:00,43.93,43.96,43.88,43.92,104800.0,38.6095,38.6358,38.5655,38.6007,104800.0
2014-10-10 12:55:00,43.93,43.96,43.88,43.88,55600.0,38.6095,38.6358,38.5655,38.5655,55600.0
2014-10-10 13:00:00,43.9,43.94,43.86,43.86,81800.0,38.5831,38.6182,38.5479,38.5479,81800.0
2014-10-10 13:05:00,43.87,43.92,43.86,43.9,65800.0,38.5567,38.6007,38.5479,38.5831,65800.0
2014-10-10 13:10:00,43.91,43.94,43.87,43.89,57200.0,38.5919,38.6182,38.5567,38.5743,57200.0
2014-10-10 13:15:00,43.89,43.9,43.85,43.85,65200.0,38.5743,38.5831,38.5391,38.5391,65200.0
2014-10-10 13:20:00,43.85,43.89,43.82,43.89,59000.0,38.5391,38.5743,38.5128,38.5743,59000.0
2014-10-10 13:25:00,43.89,43.9,43.84,43.88,87000.0,38.5743,38.5831,38.5304,38.5655,87000.0
2014-10-10 13:30:00,43.88,43.92,43.88,43.89,145000.0,38.5655,38.6007,38.5655,38.5743,145000.0
2014-10-10 13:35:00,43.9,44.05,43.9,44.04,113400.0,38.5831,38.7149,38.5831,38.7061,113400.0
2014-10-10 13:40:00,44.05,44.1,44.04,44.05,77600.0,38.7149,38.7589,38.7061,38.7149,77600.0
2014-10-10 13:45:00,44.06,44.06,43.97,44.04,67200.0,38.7237,38.7237,38.6446,38.7061,67200.0
2014-10-10 13:50:00,44.04,44.07,43.99,44.02,66400.0,38.7061,38.7325,38.6622,38.6886,66400.0
2014-10-10 13:55:00,44.02,44.05,44.0,44.04,53800.0,38.6886,38.7149,38.671,38.7061,53800.0
2014-10-10 14:00:00,44.04,44.1,43.99,44.03,80400.0,38.7061,38.7589,38.6622,38.6973,80400.0
2014-10-10 14:05:00,44.02,44.05,43.99,44.02,100800.0,38.6886,38.7149,38.6622,38.6886,100800.0
2014-10-10 14:10:00,44.02,44.02,43.94,43.94,77800.0,38.6886,38.6886,38.6182,38.6182,77800.0
2014-10-10 14:15:00,43.95,43.98,43.91,43.92,94400.0,38.627,38.6534,38.5919,38.6007,94400.0
2014-10-10 14:20:00,43.92,43.96,43.9,43.93,80000.0,38.6007,38.6358,38.5831,38.6095,80000.0
2014-10-10 14:25:00,43.93,43.96,43.9,43.94,69600.0,38.6095,38.6358,38.5831,38.6182,69600.0
2014-10-10 14:30:00,43.94,43.96,43.9,43.91,100200.0,38.6182,38.6358,38.5831,38.5919,100200.0
2014-10-10 14:35:00,43.91,43.91,43.83,43.88,115000.0,38.5919,38.5919,38.5216,38.5655,115000.0
2014-10-10 14:40:00,43.88,43.88,43.81,43.86,73800.0,38.5655,38.5655,38.504,38.5479,73800.0
2014-10-10 14:45:00,43.86,43.86,43.77,43.81,71800.0,38.5479,38.5479,38.4688,38.504,71800.0
2014-10-10 14:50:00,43.82,43.85,43.79,43.82,71200.0,38.5128,38.5391,38.4864,38.5128,71200.0
2014-10-10 14:55:00,43.82,43.85,43.79,43.8,95400.0,38.5128,38.5391,38.4864,38.4952,95400.0
2014-10-10 15:00:00,43.8,43.81,43.7,43.72,94600.0,38.4952,38.504,38.4073,38.4249,94600.0
2014-10-10 15:05:00,43.72,43.72,43.65,43.65,96400.0,38.4249,38.4249,38.3634,38.3634,96400.0
2014-10-10 15:10:00,43.64,43.74,43.64,43.72,73600.0,38.3546,38.4425,38.3546,38.4249,73600.0
2014-10-10 15:15:00,43.71,43.76,43.69,43.75,129400.0,38.4161,38.46,38.3985,38.4513,129400.0
2014-10-10 15:20:00,43.75,43.79,43.73,43.79,74000.0,38.4513,38.4864,38.4337,38.4864,74000.0
2014-10-10 15:25:00,43.77,43.79,43.73,43.77,102000.0,38.4688,38.4864,38.4337,38.4688,102000.0
2014-10-10 15:30:00,43.78,43.8,43.69,43.69,109400.0,38.4776,38.4952,38.3985,38.3985,109400.0
2014-10-10 15:35:00,43.7,43.77,43.7,43.76,107800.0,38.4073,38.4688,38.4073,38.46,107800.0
2014-10-10 15:40:00,43.76,43.76,43.7,43.7,150400.0,38.46,38.46,38.4073,38.4073,150400.0
2014-10-10 15:45:00,43.7,43.73,43.63,43.66,186400.0,38.4073,38.4337,38.3458,38.3722,186400.0
2014-10-10 15:50:00,43.66,43.7,43.65,43.69,370800.0,38.3722,38.4073,38.3634,38.3985,370800.0
2014-10-10 15:55:00,43.69,43.71,43.6,43.6,614200.0,38.3985,38.4161,38.3194,38.3194,614200.0
2014-10-13 09:30:00,43.48,43.5,43.17,43.41,226000.0,38.214,38.2315,37.9415,38.1524,226000.0
2014-10-13 09:35:00,43.4,43.56,43.4,43.52,83800.0,38.1436,38.2843,38.1436,38.2491,83800.0
2014-10-13 09:40:00,43.53,43.54,43.35,43.36,140800.0,38.2579,38.2667,38.0997,38.1085,140800.0
2014-10-13 09:45:00,43.35,43.45,43.28,43.34,120600.0,38.0997,38.1876,38.0382,38.0909,120600.0
2014-10-13 09:50:00,43.34,43.35,43.13,43.23,106000.0,38.0909,38.0997,37.9063,37.9942,106000.0
2014-10-13 09:55:00,43.21,43.31,43.15,43.27,91000.0,37.9767,38.0645,37.9239,38.0294,91000.0
2014-10-13 10:00:00,43.29,43.44,43.28,43.44,79400.0,38.047,38.1788,38.0382,38.1788,79400.0
2014-10-13 10:05:00,43.44,43.44,43.28,43.28,73200.0,38.1788,38.1788,38.0382,38.0382,73200.0
2014-10-13 10:10:00,43.27,43.34,43.23,43.28,75000.0,38.0294,38.0909,37.9942,38.0382,75000.0
2014-10-13 10:15:00,43.26,43.28,43.09,43.14,65000.0,38.0206,38.0382,37.8712,37.9151,65000.0
2014-10-13 10:20:00,43.11,43.2,43.1,43.14,65800.0,37.8888,37.9679,37.88,37.9151,65800.0
2014-10-13 10:25:00,43.13,43.16,42.99,43.03,163400.0,37.9063,37.9327,37.7833,37.8185,163400.0
2014-10-13 10:30:00,43.02,43.14,43.01,43.09,105400.0,37.8097,37.9151,37.8009,37.8712,105400.0
2014-10-13 10:35:00,43.08,43.13,43.06,43.12,64800.0,37.8624,37.9063,37.8448,37.8976,64800.0
2014-10-13 10:40:00,43.13,43.13,43.01,43.02,105400.0,37.9063,37.9063,37.8009,37.8097,105400.0
2014-10-13 10:45:00,43.02,43.17,43.01,43.11,93400.0,37.8097,37.9415,37.8009,37.8888,93400.0
2014-10-13 10:50:00,43.1,43.24,43.1,43.24,275000.0,37.88,38.003,37.88,38.003,275000.0
2014-10-13 10:55:00,43.24,43.24,43.2,43.2,106200.0,38.003,38.003,37.9679,37.9679,106200.0
2014-10-13 11:00:00,43.21,43.31,43.18,43.3,172400.0,37.9767,38.0645,37.9503,38.0558,172400.0
2014-10-13 11:05:00,43.3,43.33,43.27,43.31,90800.0,38.0558,38.0821,38.0294,38.0645,90800.0
2014-10-13 11:10:00,43.31,43.34,43.27,43.31,101200.0,38.0645,38.0909,38.0294,38.0645,101200.0
2014-10-13 11:15:00,43.31,43.32,43.17,43.18,74200.0,38.0645,38.0733,37.9415,37.9503,74200.0
2014-10-13 11:20:00,43.16,43.21,43.13,43.15,84800.0,37.9327,37.9767,37.9063,37.9239,84800.0
2014-10-13 11:25:00,43.15,43.21,43.12,43.13,82400.0,37.9239,37.9767,37.8976,37.9063,82400.0
2014-10-13 11:30:00,43.15,43.25,43.14,43.24,62000.0,37.9239,38.0118,37.9151,38.003,62000.0
2014-10-13 11:35:00,43.24,43.26,43.16,43.19,56800.0,38.003,38.0206,37.9327,37.9591,56800.0
2014-10-13 11:40:00,43.18,43.26,43.18,43.23,37200.0,37.9503,38.0206,37.9503,37.9942,37200.0
2014-10-13 11:45:00,43.24,43.32,43.24,43.27,39600.0,38.003,38.0733,38.003,38.0294,39600.0
2014-10-13 11:50:00,43.3,43.33,43.24,43.25,66000.0,38.0558,38.0821,38.003,38.0118,66000.0
2014-10-13 11:55:00,43.25,43.27,43.2,43.21,59600.0,38.0118,38.0294,37.9679,37.9767,59600.0
2014-10-13 12:00:00,43.22,43.23,43.17,43.23,92600.0,37.9854,37.9942,37.9415,37.9942,92600.0
2014-10-13 12:05:00,43.23,43.24,43.2,43.21,26400.0,37.9942,38.003,37.9679,37.9767,26400.0
2014-10-13 12:10:00,43.22,43.27,43.2,43.23,40400.0,37.9854,38.0294,37.9679,37.9942,40400.0
2014-10-13 12:15:00,43.23,43.3,43.19,43.3,40000.0,37.9942,38.0558,37.9591,38.0558,40000.0
2014-10-13 12:20:00,43.29,43.34,43.28,43.32,29000.0,38.047,38.0909,38.0382,38.0733,29000.0
2014-10-13 12:25:00,43.33,43.39,43.31,43.38,69000.0,38.0821,38.1349,38.0645,38.1261,69000.0
2014-10-13 12:30:00,43.38,43.47,43.38,43.44,52400.0,38.1261,38.2052,38.1261,38.1788,52400.0
2014-10-13 12:35:00,43.45,43.48,43.44,43.47,44000.0,38.1876,38.214,38.1788,38.2052,44000.0
2014-10-13 12:40:00,43.47,43.54,43.46,43.49,62000.0,38.2052,38.2667,38.1964,38.2227,62000.0
2014-10-13 12:45:00,43.49,43.49,43.38,43.4,35200.0,38.2227,38.2227,38.1261,38.1436,35200.0
2014-10-13 12:50:00,43.4,43.4,43.35,43.37,42400.0,38.1436,38.1436,38.0997,38.1173,42400.0
2014-10-13 12:55:00,43.37,43.38,43.32,43.35,39200.0,38.1173,38.1261,38.0733,38.0997,39200.0
2014-10-13 13:00:00,43.35,43.39,43.35,43.38,41400.0,38.0997,38.1349,38.0997,38.1261,41400.0
2014-10-13 13:05:00,43.39,43.41,43.3,43.33,38400.0,38.1349,38.1524,38.0558,38.0821,38400.0
2014-10-13 13:10:00,43.32,43.33,43.23,43.24,34600.0,38.0733,38.0821,37.9942,38.003,34600.0
2014-10-13 13:15:00,43.24,43.24,43.17,43.2,53600.0,38.003,38.003,37.9415,37.9679,53600.0
2014-10-13 13:20:00,43.2,43.27,43.2,43.21,29600.0,37.9679,38.0294,37.9679,37.9767,29600.0
2014-10-13 13:25:00,43.21,43.31,43.2,43.3,33800.0,37.9767,38.0645,37.9679,38.0558,33800.0
2014-10-13 13:30:00,43.3,43.3,43.23,43.23,36200.0,38.0558,38.0558,37.9942,37.9942,36200.0
2014-10-13 13:35:00,43.24,43.3,43.21,43.22,69000.0,38.003,38.0558,37.9767,37.9854,69000.0
2014-10-13 13:40:00,43.23,43.23,43.16,43.16,58800.0,37.9942,37.9942,37.9327,37.9327,58800.0
2014-10-13 13:45:00,43.17,43.21,43.13,43.15,29600.0,37.9415,37.9767,37.9063,37.9239,29600.0
2014-10-13 13:50:00,43.13,43.22,43.12,43.19,35000.0,37.9063,37.9854,37.8976,37.9591,35000.0
2014-10-13 13:55:00,43.19,43.19,43.11,43.16,30000.0,37.9591,37.9591,37.8888,37.9327,30000.0
2014-10-13 14:00:00,43.17,43.19,43.12,43.17,51200.0,37.9415,37.9591,37.8976,37.9415,51200.0
2014-10-13 14:05:00,43.17,43.27,43.17,43.24,49600.0,37.9415,38.0294,37.9415,38.003,49600.0
2014-10-13 14:10:00,43.26,43.26,43.19,43.22,43000.0,38.0206,38.0206,37.9591,37.9854,43000.0
2014-10-13 14:15:00,43.23,43.24,43.19,43.2,61800.0,37.9942,38.003,37.9591,37.9679,61800.0
2014-10-13 14:20:00,43.19,43.24,43.19,43.24,53200.0,37.9591,38.003,37.9591,38.003,53200.0
2014-10-13 14:25:00,43.24,43.27,43.23,43.25,38200.0,38.003,38.0294,37.9942,38.0118,38200.0
2014-10-13 14:30:00,43.25,43.25,43.2,43.23,67200.0,38.0118,38.0118,37.9679,37.9942,67200.0
2014-10-13 14:35:00,43.23,43.26,43.22,43.25,74000.0,37.9942,38.0206,37.9854,38.0118,74000.0
2014-10-13 14:40:00,43.24,43.27,43.19,43.2,42200.0,38.003,38.0294,37.9591,37.9679,42200.0
2014-10-13 14:45:00,43.2,43.2,43.16,43.17,42600.0,37.9679,37.9679,37.9327,37.9415,42600.0
2014-10-13 14:50:00,43.17,43.24,43.16,43.2,62200.0,37.9415,38.003,37.9327,37.9679,62200.0
2014-10-13 14:55:00,43.19,43.19,43.1,43.13,56800.0,37.9591,37.9591,37.88,37.9063,56800.0
2014-10-13 15:00:00,43.13,43.16,43.12,43.13,62600.0,37.9063,37.9327,37.8976,37.9063,62600.0
2014-10-13 15:05:00,43.13,43.16,43.1,43.1,59800.0,37.9063,37.9327,37.88,37.88,59800.0
2014-10-13 15:10:00,43.1,43.14,43.09,43.14,53200.0,37.88,37.9151,37.8712,37.9151,53200.0
2014-10-13 15:15:00,43.14,43.14,43.02,43.04,92200.0,37.9151,37.9151,37.8097,37.8272,92200.0
2014-10-13 15:20:00,43.04,43.05,42.96,43.01,77000.0,37.8272,37.836,37.7569,37.8009,77000.0
2014-10-13 15:25:00,43.02,43.05,42.98,42.99,65000.0,37.8097,37.836,37.7745,37.7833,65000.0
2014-10-13 15:30:00,42.99,42.99,42.76,42.88,234800.0,37.7833,37.7833,37.5812,37.6866,234800.0
2014-10-13 15:35:00,42.9,42.91,42.82,42.83,100600.0,37.7042,37.713,37.6339,37.6427,100600.0
2014-10-13 15:40:00,42.84,42.94,42.78,42.81,165200.0,37.6515,37.7394,37.5987,37.6251,165200.0
2014-10-13 15:45:00,42.8,42.81,42.71,42.74,191600.0,37.6163,37.6251,37.5372,37.5636,191600.0
2014-10-13 15:50:00,42.74,42.79,42.62,42.69,335200.0,37.5636,37.6075,37.4581,37.5196,335200.0
2014-10-13 15:55:00,42.7,42.76,42.67,42.71,528200.0,37.5284,37.5812,37.5021,37.5372,528200.0
2014-10-14 09:30:00,42.89,42.96,42.81,42.85,182800.0,37.6954,37.7569,37.6251,37.6603,182800.0
2014-10-14 09:35:00,42.85,42.85,42.73,42.73,190600.0,37.6603,37.6603,37.5548,37.5548,190600.0
2014-10-14 09:40:00,42.73,42.78,42.71,42.77,82000.0,37.5548,37.5987,37.5372,37.5899,82000.0
2014-10-14 09:45:00,42.76,42.77,42.7,42.7,110200.0,37.5812,37.5899,37.5284,37.5284,110200.0
2014-10-14 09:50:00,42.7,42.7,42.6,42.64,89200.0,37.5284,37.5284,37.4405,37.4757,89200.0
2014-10-14 09:55:00,42.6,42.63,42.54,42.6,85600.0,37.4405,37.4669,37.3878,37.4405,85600.0
2014-10-14 10:00:00,42.61,42.71,42.55,42.7,108800.0,37.4493,37.5372,37.3966,37.5284,108800.0
2014-10-14 10:05:00,42.7,42.71,42.57,42.71,151000.0,37.5284,37.5372,37.4142,37.5372,151000.0
2014-10-14 10:10:00,42.71,42.8,42.68,42.79,71800.0,37.5372,37.6163,37.5108,37.6075,71800.0
2014-10-14 10:15:00,42.79,42.8,42.59,42.6,148600.0,37.6075,37.6163,37.4317,37.4405,148600.0
2014-10-14 10:20:00,42.59,42.65,42.54,42.54,86800.0,37.4317,37.4845,37.3878,37.3878,86800.0
2014-10-14 10:25:00,42.55,42.62,42.54,42.57,86400.0,37.3966,37.4581,37.3878,37.4142,86400.0
2014-10-14 10:30:00,42.58,42.63,42.51,42.59,104400.0,37.423,37.4669,37.3614,37.4317,104400.0
2014-10-14 10:35:00,42.6,42.74,42.59,42.73,132800.0,37.4405,37.5636,37.4317,37.5548,132800.0
2014-10-14 10:40:00,42.73,42.84,42.73,42.82,102600.0,37.5548,37.6515,37.5548,37.6339,102600.0
2014-10-14 10:45:00,42.82,42.88,42.79,42.87,104000.0,37.6339,37.6866,37.6075,37.6778,104000.0
2014-10-14 10:50:00,42.88,42.95,42.86,42.9,97400.0,37.6866,37.7481,37.669,37.7042,97400.0
2014-10-14 10:55:00,42.9,42.93,42.76,42.77,103200.0,37.7042,37.7306,37.5812,37.5899,103200.0
2014-10-14 11:00:00,42.77,42.81,42.73,42.75,66400.0,37.5899,37.6251,37.5548,37.5724,66400.0
2014-10-14 11:05:00,42.74,42.77,42.72,42.73,91800.0,37.5636,37.5899,37.546,37.5548,91800.0
2014-10-14 11:10:00,42.73,42.8,42.73,42.78,154600.0,37.5548,37.6163,37.5548,37.5987,154600.0
2014-10-14 11:15:00,42.78,42.83,42.77,42.77,117600.0,37.5987,37.6427,37.5899,37.5899,117600.0
2014-10-14 11:20:00,42.78,42.78,42.72,42.74,60600.0,37.5987,37.5987,37.546,37.5636,60600.0
2014-10-14 11:25:00,42.74,42.74,42.66,42.67,37800.0,37.5636,37.5636,37.4933,37.5021,37800.0
2014-10-14 11:30:00,42.67,42.69,42.58,42.61,87200.0,37.5021,37.5196,37.423,37.4493,87200.0
2014-10-14 11:35:00,42.62,42.7,42.61,42.7,41400.0,37.4581,37.5284,37.4493,37.5284,41400.0
2014-10-14 11:40:00,42.7,42.75,42.7,42.75,52400.0,37.5284,37.5724,37.5284,37.5724,52400.0
2014-10-14 11:45:00,42.74,42.77,42.69,42.74,170200.0,37.5636,37.5899,37.5196,37.5636,170200.0
2014-10-14 11:50:00,42.73,42.73,42.67,42.71,40600.0,37.5548,37.5548,37.5021,37.5372,40600.0
2014-10-14 11:55:00,42.7,42.74,42.63,42.69,66600.0,37.5284,37.5636,37.4669,37.5196,66600.0
2014-10-14 12:00:00,42.68,42.71,42.65,42.69,65400.0,37.5108,37.5372,37.4845,37.5196,65400.0
2014-10-14 12:05:00,42.68,42.74,42.66,42.67,47000.0,37.5108,37.5636,37.4933,37.5021,47000.0
2014-10-14 12:10:00,42.66,42.72,42.65,42.7,75400.0,37.4933,37.546,37.4845,37.5284,75400.0
2014-10-14 12:15:00,42.71,42.72,42.65,42.66,51600.0,37.5372,37.546,37.4845,37.4933,51600.0
2014-10-14 12:20:00,42.66,42.67,42.62,42.62,42200.0,37.4933,37.5021,37.4581,37.4581,42200.0
2014-10-14 12:25:00,42.62,42.63,42.57,42.6,42200.0,37.4581,37.4669,37.4142,37.4405,42200.0
2014-10-14 12:30:00,42.6,42.6,42.55,42.59,41600.0,37.4405,37.4405,37.3966,37.4317,41600.0
2014-10-14 12:35:00,42.59,42.6,42.55,42.55,62600.0,37.4317,37.4405,37.3966,37.3966,62600.0
2014-10-14 12:40:00,42.55,42.62,42.53,42.6,91200.0,37.3966,37.4581,37.379,37.4405,91200.0
2014-10-14 12:45:00,42.6,42.67,42.58,42.66,138400.0,37.4405,37.5021,37.423,37.4933,138400.0
2014-10-14 12:50:00,42.66,42.67,42.63,42.65,86600.0,37.4933,37.5021,37.4669,37.4845,86600.0
2014-10-14 12:55:00,42.65,42.67,42.64,42.67,109800.0,37.4845,37.5021,37.4757,37.5021,109800.0
2014-10-14 13:00:00,42.67,42.67,42.62,42.65,86000.0,37.5021,37.5021,37.4581,37.4845,86000.0
2014-10-14 13:05:00,42.65,42.66,42.59,42.6,74200.0,37.4845,37.4933,37.4317,37.4405,74200.0
2014-10-14 13:10:00,42.6,42.62,42.57,42.6,84600.0,37.4405,37.4581,37.4142,37.4405,84600.0
2014-10-14 13:15:00,42.6,42.63,42.56,42.58,217800.0,37.4405,37.4669,37.4054,37.423,217800.0
2014-10-14 13:20:00,42.57,42.57,42.47,42.51,194200.0,37.4142,37.4142,37.3263,37.3614,194200.0
2014-10-14 13:25:00,42.52,42.52,42.46,42.47,84200.0,37.3702,37.3702,37.3175,37.3263,84200.0
2014-10-14 13:30:00,42.47,42.55,42.46,42.53,69600.0,37.3263,37.3966,37.3175,37.379,69600.0
2014-10-14 13:35:00,42.54,42.54,42.45,42.48,77400.0,37.3878,37.3878,37.3087,37.3351,77400.0
2014-10-14 13:40:00,42.48,42.55,42.48,42.52,69600.0,37.3351,37.3966,37.3351,37.3702,69600.0
2014-10-14 13:45:00,42.51,42.56,42.48,42.53,85600.0,37.3614,37.4054,37.3351,37.379,85600.0
2014-10-14 13:50:00,42.53,42.57,42.51,42.55,54000.0,37.379,37.4142,37.3614,37.3966,54000.0
2014-10-14 13:55:00,42.56,42.59,42.52,42.59,45000.0,37.4054,37.4317,37.3702,37.4317,45000.0
2014-10-14 14:00:00,42.6,42.69,42.59,42.65,66800.0,37.4405,37.5196,37.4317,37.4845,66800.0
2014-10-14 14:05:00,42.64,42.65,42.58,42.62,90800.0,37.4757,37.4845,37.423,37.4581,90800.0
2014-10-14 14:10:00,42.62,42.7,42.61,42.67,62200.0,37.4581,37.5284,37.4493,37.5021,62200.0
2014-10-14 14:15:00,42.68,42.68,42.6,42.6,80800.0,37.5108,37.5108,37.4405,37.4405,80800.0
2014-10-14 14:20:00,42.6,42.63,42.52,42.53,108600.0,37.4405,37.4669,37.3702,37.379,108600.0
2014-10-14 14:25:00,42.53,42.56,42.5,42.51,71400.0,37.379,37.4054,37.3526,37.3614,71400.0
2014-10-14 14:30:00,42.51,42.57,42.48,42.48,118600.0,37.3614,37.4142,37.3351,37.3351,118600.0
2014-10-14 14:35:00,42.48,42.56,42.48,42.55,151400.0,37.3351,37.4054,37.3351,37.3966,151400.0
2014-10-14 14:40:00,42.55,42.61,42.52,42.61,77600.0,37.3966,37.4493,37.3702,37.4493,77600.0
2014-10-14 14:45:00,42.61,42.63,42.57,42.6,71000.0,37.4493,37.4669,37.4142,37.4405,71000.0
2014-10-14 14:50:00,42.6,42.62,42.51,42.52,118000.0,37.4405,37.4581,37.3614,37.3702,118000.0
2014-10-14 14:55:00,42.54,42.57,42.51,42.56,74400.0,37.3878,37.4142,37.3614,37.4054,74400.0
2014-10-14 15:00:00,42.57,42.61,42.52,42.55,106400.0,37.4142,37.4493,37.3702,37.3966,106400.0
2014-10-14 15:05:00,42.54,42.55,42.49,42.51,162600.0,37.3878,37.3966,37.3439,37.3614,162600.0
2014-10-14 15:10:00,42.51,42.53,42.48,42.51,221800.0,37.3614,37.379,37.3351,37.3614,221800.0
2014-10-14 15:15:00,42.52,42.53,42.49,42.5,197800.0,37.3702,37.379,37.3439,37.3526,197800.0
2014-10-14 15:20:00,42.5,42.51,42.42,42.46,297600.0,37.3526,37.3614,37.2823,37.3175,297600.0
2014-10-14 15:25:00,42.46,42.52,42.43,42.49,146200.0,37.3175,37.3702,37.2911,37.3439,146200.0
2014-10-14 15:30:00,42.49,42.52,42.43,42.46,121200.0,37.3439,37.3702,37.2911,37.3175,121200.0
2014-10-14 15:35:00,42.46,42.6,42.45,42.6,143200.0,37.3175,37.4405,37.3087,37.4405,143200.0
2014-10-14 15:40:00,42.6,42.66,42.54,42.56,130800.0,37.4405,37.4933,37.3878,37.4054,130800.0
2014-10-14 15:45:00,42.56,42.59,42.53,42.57,185800.0,37.4054,37.4317,37.379,37.4142,185800.0
2014-10-14 15:50:00,42.57,42.63,42.53,42.53,145400.0,37.4142,37.4669,37.379,37.379,145400.0
2014-10-14 15:55:00,42.53,42.58,42.49,42.55,273600.0,37.379,37.423,37.3439,37.3966,273600.0
2014-10-15 09:30:00,42.56,43.55,42.46,42.96,168000.0,37.4054,38.2755,37.3175,37.7569,168000.0
2014-10-15 09:35:00,42.96,42.96,42.05,42.16,470000.0,37.7569,37.7569,36.9572,37.0538,470000.0
2014-10-15 09:40:00,42.15,42.35,42.1,42.34,259600.0,37.045,37.2208,37.0011,37.212,259600.0
2014-10-15 09:45:00,42.34,42.52,42.3,42.49,279200.0,37.212,37.3702,37.1769,37.3439,279200.0
2014-10-15 09:50:00,42.5,42.52,42.41,42.42,214600.0,37.3526,37.3702,37.2736,37.2823,214600.0
2014-10-15 09:55:00,42.44,42.57,42.28,42.52,224600.0,37.2999,37.4142,37.1593,37.3702,224600.0
2014-10-15 10:00:00,42.56,42.71,42.53,42.58,309800.0,37.4054,37.5372,37.379,37.423,309800.0
2014-10-15 10:05:00,42.59,42.63,42.47,42.61,212800.0,37.4317,37.4669,37.3263,37.4493,212800.0
2014-10-15 10:10:00,42.62,42.74,42.6,42.67,223400.0,37.4581,37.5636,37.4405,37.5021,223400.0
2014-10-15 10:15:00,42.65,42.71,42.52,42.6,141800.0,37.4845,37.5372,37.3702,37.4405,141800.0
2014-10-15 10:20:00,42.58,42.81,42.57,42.68,246600.0,37.423,37.6251,37.4142,37.5108,246600.0
2014-10-15 10:25:00,42.69,42.8,42.68,42.7,286400.0,37.5196,37.6163,37.5108,37.5284,286400.0
2014-10-15 10:30:00,42.7,42.74,42.67,42.69,190200.0,37.5284,37.5636,37.5021,37.5196,190200.0
2014-10-15 10:35:00,42.68,42.81,42.68,42.77,141000.0,37.5108,37.6251,37.5108,37.5899,141000.0
2014-10-15 10:40:00,42.77,42.79,42.67,42.71,227400.0,37.5899,37.6075,37.5021,37.5372,227400.0
2014-10-15 10:45:00,42.7,42.7,42.52,42.58,289000.0,37.5284,37.5284,37.3702,37.423,289000.0
2014-10-15 10:50:00,42.59,42.66,42.55,42.55,103200.0,37.4317,37.4933,37.3966,37.3966,103200.0
2014-10-15 10:55:00,42.55,42.69,42.52,42.67,182800.0,37.3966,37.5196,37.3702,37.5021,182800.0
2014-10-15 11:00:00,42.66,42.74,42.58,42.73,136400.0,37.4933,37.5636,37.423,37.5548,136400.0
2014-10-15 11:05:00,42.73,42.87,42.72,42.84,97400.0,37.5548,37.6778,37.546,37.6515,97400.0
2014-10-15 11:10:00,42.83,42.92,42.83,42.9,227600.0,37.6427,37.7218,37.6427,37.7042,227600.0
2014-10-15 11:15:00,42.9,42.91,42.69,42.71,126400.0,37.7042,37.713,37.5196,37.5372,126400.0
2014-10-15 11:20:00,42.7,42.7,42.52,42.6,52800.0,37.5284,37.5284,37.3702,37.4405,52800.0
2014-10-15 11:25:00,42.6,42.63,42.54,42.57,67400.0,37.4405,37.4669,37.3878,37.4142,67400.0
2014-10-15 11:30:00,42.57,42.69,42.53,42.57,139200.0,37.4142,37.5196,37.379,37.4142,139200.0
2014-10-15 11:35:00,42.57,42.62,42.53,42.55,97000.0,37.4142,37.4581,37.379,37.3966,97000.0
2014-10-15 11:40:00,42.55,42.59,42.52,42.55,113600.0,37.3966,37.4317,37.3702,37.3966,113600.0
2014-10-15 11:45:00,42.55,42.57,42.49,42.52,142000.0,37.3966,37.4142,37.3439,37.3702,142000.0
2014-10-15 11:50:00,42.52,42.61,42.49,42.61,151000.0,37.3702,37.4493,37.3439,37.4493,151000.0
2014-10-15 11:55:00,42.62,42.65,42.59,42.63,60600.0,37.4581,37.4845,37.4317,37.4669,60600.0
2014-10-15 12:00:00,42.62,42.63,42.52,42.57,108800.0,37.4581,37.4669,37.3702,37.4142,108800.0
2014-10-15 12:05:00,42.57,42.59,42.46,42.5,158800.0,37.4142,37.4317,37.3175,37.3526,158800.0
2014-10-15 12:10:00,42.49,42.52,42.46,42.47,204800.0,37.3439,37.3702,37.3175,37.3263,204800.0
2014-10-15 12:15:00,42.47,42.52,42.44,42.5,170000.0,37.3263,37.3702,37.2999,37.3526,170000.0
2014-10-15 12:20:00,42.51,42.6,42.49,42.52,73000.0,37.3614,37.4405,37.3439,37.3702,73000.0
2014-10-15 12:25:00,42.54,42.56,42.49,42.54,84200.0,37.3878,37.4054,37.3439,37.3878,84200.0
2014-10-15 12:30:00,42.53,42.58,42.49,42.52,57600.0,37.379,37.423,37.3439,37.3702,57600.0
2014-10-15 12:35:00,42.54,42.57,42.49,42.5,63400.0,37.3878,37.4142,37.3439,37.3526,63400.0
2014-10-15 12:40:00,42.5,42.53,42.44,42.48,133400.0,37.3526,37.379,37.2999,37.3351,133400.0
2014-10-15 12:45:00,42.49,42.54,42.47,42.52,115400.0,37.3439,37.3878,37.3263,37.3702,115400.0
2014-10-15 12:50:00,42.52,42.58,42.45,42.58,193400.0,37.3702,37.423,37.3087,37.423,193400.0
2014-10-15 12:55:00,42.59,42.59,42.45,42.52,102800.0,37.4317,37.4317,37.3087,37.3702,102800.0
2014-10-15 13:00:00,42.5,42.53,42.45,42.52,83400.0,37.3526,37.379,37.3087,37.3702,83400.0
2014-10-15 13:05:00,42.52,42.62,42.49,42.61,66400.0,37.3702,37.4581,37.3439,37.4493,66400.0
2014-10-15 13:10:00,42.61,42.66,42.5,42.5,108800.0,37.4493,37.4933,37.3526,37.3526,108800.0
2014-10-15 13:15:00,42.5,42.54,42.43,42.49,172800.0,37.3526,37.3878,37.2911,37.3439,172800.0
2014-10-15 13:20:00,42.48,42.52,42.42,42.47,179400.0,37.3351,37.3702,37.2823,37.3263,179400.0
2014-10-15 13:25:00,42.46,42.5,42.31,42.35,255200.0,37.3175,37.3526,37.1857,37.2208,255200.0
2014-10-15 13:30:00,42.35,42.44,42.31,42.42,125400.0,37.2208,37.2999,37.1857,37.2823,125400.0
2014-10-15 13:35:00,42.42,42.44,42.34,42.44,286800.0,37.2823,37.2999,37.212,37.2999,286800.0
2014-10-15 13:40:00,42.44,42.49,42.38,42.44,155200.0,37.2999,37.3439,37.2472,37.2999,155200.0
2014-10-15 13:45:00,42.44,42.57,42.4,42.54,133800.0,37.2999,37.4142,37.2648,37.3878,133800.0
2014-10-15 13:50:00,42.54,42.56,42.49,42.51,113200.0,37.3878,37.4054,37.3439,37.3614,113200.0
2014-10-15 13:55:00,42.52,42.58,42.49,42.52,148000.0,37.3702,37.423,37.3439,37.3702,148000.0
2014-10-15 14:00:00,42.52,42.52,42.4,42.46,209000.0,37.3702,37.3702,37.2648,37.3175,209000.0
2014-10-15 14:05:00,42.46,42.54,42.44,42.47,200200.0,37.3175,37.3878,37.2999,37.3263,200200.0
2014-10-15 14:10:00,42.49,42.55,42.47,42.51,110800.0,37.3439,37.3966,37.3263,37.3614,110800.0
2014-10-15 14:15:00,42.52,42.58,42.48,42.52,514600.0,37.3702,37.423,37.3351,37.3702,514600.0
2014-10-15 14:20:00,42.52,42.54,42.44,42.49,223400.0,37.3702,37.3878,37.2999,37.3439,223400.0
2014-10-15 14:25:00,42.49,42.51,42.38,42.43,169400.0,37.3439,37.3614,37.2472,37.2911,169400.0
2014-10-15 14:30:00,42.44,42.51,42.41,42.46,116600.0,37.2999,37.3614,37.2736,37.3175,116600.0
2014-10-15 14:35:00,42.48,42.59,42.47,42.59,110200.0,37.3351,37.4317,37.3263,37.4317,110200.0
2014-10-15 14:40:00,42.59,42.62,42.48,42.51,173400.0,37.4317,37.4581,37.3351,37.3614,173400.0
2014-10-15 14:45:00,42.51,42.57,42.45,42.49,108600.0,37.3614,37.4142,37.3087,37.3439,108600.0
2014-10-15 14:50:00,42.49,42.55,42.45,42.51,203000.0,37.3439,37.3966,37.3087,37.3614,203000.0
2014-10-15 14:55:00,42.51,42.56,42.47,42.54,134000.0,37.3614,37.4054,37.3263,37.3878,134000.0
2014-10-15 15:00:00,42.52,42.57,42.48,42.51,145000.0,37.3702,37.4142,37.3351,37.3614,145000.0
2014-10-15 15:05:00,42.51,42.63,42.49,42.57,160400.0,37.3614,37.4669,37.3439,37.4142,160400.0
2014-10-15 15:10:00,42.57,42.66,42.52,42.52,152000.0,37.4142,37.4933,37.3702,37.3702,152000.0
2014-10-15 15:15:00,42.54,42.54,42.38,42.43,204800.0,37.3878,37.3878,37.2472,37.2911,204800.0
2014-10-15 15:20:00,42.44,42.51,42.38,42.46,181800.0,37.2999,37.3614,37.2472,37.3175,181800.0
2014-10-15 15:25:00,42.45,42.67,42.44,42.67,255600.0,37.3087,37.5021,37.2999,37.5021,255600.0
2014-10-15 15:30:00,42.67,42.73,42.6,42.62,185000.0,37.5021,37.5548,37.4405,37.4581,185000.0
2014-10-15 15:35:00,42.62,42.74,42.58,42.7,355800.0,37.4581,37.5636,37.423,37.5284,355800.0
2014-10-15 15:40:00,42.7,42.72,42.65,42.68,347400.0,37.5284,37.546,37.4845,37.5108,347400.0
2014-10-15 15:45:00,42.68,42.74,42.58,42.61,412200.0,37.5108,37.5636,37.423,37.4493,412200.0
2014-10-15 15:50:00,42.6,42.65,42.57,42.64,439600.0,37.4405,37.4845,37.4142,37.4757,439600.0
2014-10-15 15:55:00,42.63,42.67,42.59,42.6,525000.0,37.4669,37.5021,37.4317,37.4405,525000.0
2014-10-16 09:30:00,42.1,42.31,41.93,42.25,268600.0,37.0011,37.1857,36.8517,37.1329,268600.0
2014-10-16 09:35:00,42.26,42.55,42.2,42.54,174400.0,37.1417,37.3966,37.089,37.3878,174400.0
2014-10-16 09:40:00,42.52,42.62,42.46,42.54,152400.0,37.3702,37.4581,37.3175,37.3878,152400.0
2014-10-16 09:45:00,42.54,42.54,42.33,42.5,351800.0,37.3878,37.3878,37.2032,37.3526,351800.0
2014-10-16 09:50:00,42.5,42.52,42.33,42.47,137600.0,37.3526,37.3702,37.2032,37.3263,137600.0
2014-10-16 09:55:00,42.48,42.5,42.37,42.48,95800.0,37.3351,37.3526,37.2384,37.3351,95800.0
2014-10-16 10:00:00,42.48,42.49,42.29,42.4,141200.0,37.3351,37.3439,37.1681,37.2648,141200.0
2014-10-16 10:05:00,42.44,42.45,42.31,42.42,96200.0,37.2999,37.3087,37.1857,37.2823,96200.0
2014-10-16 10:10:00,42.41,42.41,42.28,42.3,105800.0,37.2736,37.2736,37.1593,37.1769,105800.0
2014-10-16 10:15:00,42.3,42.32,42.12,42.26,201600.0,37.1769,37.1945,37.0187,37.1417,201600.0
2014-10-16 10:20:00,42.25,42.56,42.23,42.32,227600.0,37.1329,37.4054,37.1154,37.1945,227600.0
2014-10-16 10:25:00,42.35,42.51,42.23,42.47,160200.0,37.2208,37.3614,37.1154,37.3263,160200.0
2014-10-16 10:30:00,42.48,42.48,42.37,42.46,191200.0,37.3351,37.3351,37.2384,37.3175,191200.0
2014-10-16 10:35:00,42.44,42.52,42.38,42.38,141200.0,37.2999,37.3702,37.2472,37.2472,141200.0
2014-10-16 10:40:00,42.37,42.5,42.32,42.49,211800.0,37.2384,37.3526,37.1945,37.3439,211800.0
2014-10-16 10:45:00,42.49,42.63,42.49,42.57,102400.0,37.3439,37.4669,37.3439,37.4142,102400.0
2014-10-16 10:50:00,42.56,42.63,42.52,42.57,202600.0,37.4054,37.4669,37.3702,37.4142,202600.0
2014-10-16 10:55:00,42.58,42.6,42.5,42.52,62600.0,37.423,37.4405,37.3526,37.3702,62600.0
2014-10-16 11:00:00,42.52,42.55,42.42,42.48,99400.0,37.3702,37.3966,37.2823,37.3351,99400.0
2014-10-16 11:05:00,42.49,42.53,42.41,42.51,124400.0,37.3439,37.379,37.2736,37.3614,124400.0
2014-10-16 11:10:00,42.51,42.59,42.49,42.51,166000.0,37.3614,37.4317,37.3439,37.3614,166000.0
2014-10-16 11:15:00,42.53,42.6,42.5,42.57,119600.0,37.379,37.4405,37.3526,37.4142,119600.0
2014-10-16 11:20:00,42.56,42.66,42.55,42.63,114400.0,37.4054,37.4933,37.3966,37.4669,114400.0
2014-10-16 11:25:00,42.63,42.72,42.61,42.71,157200.0,37.4669,37.546,37.4493,37.5372,157200.0
2014-10-16 11:30:00,42.7,42.74,42.66,42.7,148600.0,37.5284,37.5636,37.4933,37.5284,148600.0
2014-10-16 11:35:00,42.69,42.72,42.67,42.68,118200.0,37.5196,37.546,37.5021,37.5108,118200.0
2014-10-16 11:40:00,42.69,42.79,42.69,42.74,75200.0,37.5196,37.6075,37.5196,37.5636,75200.0
2014-10-16 11:45:00,42.74,42.79,42.67,42.68,80800.0,37.5636,37.6075,37.5021,37.5108,80800.0
2014-10-16 11:50:00,42.67,42.72,42.62,42.62,79600.0,37.5021,37.546,37.4581,37.4581,79600.0
2014-10-16 11:55:00,42.62,42.71,42.59,42.66,188400.0,37.4581,37.5372,37.4317,37.4933,188400.0
2014-10-16 12:00:00,42.66,42.68,42.61,42.66,70800.0,37.4933,37.5108,37.4493,37.4933,70800.0
2014-10-16 12:05:00,42.67,42.8,42.67,42.75,48600.0,37.5021,37.6163,37.5021,37.5724,48600.0
2014-10-16 12:10:00,42.74,42.8,42.73,42.79,65200.0,37.5636,37.6163,37.5548,37.6075,65200.0
2014-10-16 12:15:00,42.79,42.81,42.72,42.8,52400.0,37.6075,37.6251,37.546,37.6163,52400.0
2014-10-16 12:20:00,42.8,42.86,42.8,42.85,54600.0,37.6163,37.669,37.6163,37.6603,54600.0
2014-10-16 12:25:00,42.85,42.88,42.79,42.83,71600.0,37.6603,37.6866,37.6075,37.6427,71600.0
2014-10-16 12:30:00,42.84,42.87,42.8,42.85,63000.0,37.6515,37.6778,37.6163,37.6603,63000.0
2014-10-16 12:35:00,42.85,42.88,42.8,42.85,68600.0,37.6603,37.6866,37.6163,37.6603,68600.0
2014-10-16 12:40:00,42.85,42.93,42.85,42.92,50600.0,37.6603,37.7306,37.6603,37.7218,50600.0
2014-10-16 12:45:00,42.93,42.98,42.92,42.98,78600.0,37.7306,37.7745,37.7218,37.7745,78600.0
2014-10-16 12:50:00,42.99,43.01,42.98,43.0,144400.0,37.7833,37.8009,37.7745,37.7921,144400.0
2014-10-16 12:55:00,43.0,43.11,42.99,43.07,98800.0,37.7921,37.8888,37.7833,37.8536,98800.0
2014-10-16 13:00:00,43.08,43.22,43.08,43.19,143600.0,37.8624,37.9854,37.8624,37.9591,143600.0
2014-10-16 13:05:00,43.2,43.27,43.17,43.26,120600.0,37.9679,38.0294,37.9415,38.0206,120600.0
2014-10-16 13:10:00,43.27,43.29,43.22,43.28,181000.0,38.0294,38.047,37.9854,38.0382,181000.0
2014-10-16 13:15:00,43.27,43.33,43.27,43.32,165200.0,38.0294,38.0821,38.0294,38.0733,165200.0
2014-10-16 13:20:00,43.32,43.37,43.27,43.35,98600.0,38.0733,38.1173,38.0294,38.0997,98600.0
2014-10-16 13:25:00,43.35,43.41,43.35,43.38,130800.0,38.0997,38.1524,38.0997,38.1261,130800.0
2014-10-16 13:30:00,43.38,43.45,43.37,43.44,190400.0,38.1261,38.1876,38.1173,38.1788,190400.0
2014-10-16 13:35:00,43.44,43.49,43.42,43.45,179200.0,38.1788,38.2227,38.1612,38.1876,179200.0
2014-10-16 13:40:00,43.45,43.46,43.42,43.45,75200.0,38.1876,38.1964,38.1612,38.1876,75200.0
2014-10-16 13:45:00,43.45,43.48,43.41,43.42,91400.0,38.1876,38.214,38.1524,38.1612,91400.0
2014-10-16 13:50:00,43.42,43.42,43.3,43.33,87600.0,38.1612,38.1612,38.0558,38.0821,87600.0
2014-10-16 13:55:00,43.33,43.35,43.25,43.31,120000.0,38.0821,38.0997,38.0118,38.0645,120000.0
2014-10-16 14:00:00,43.31,43.35,43.28,43.35,134600.0,38.0645,38.0997,38.0382,38.0997,134600.0
2014-10-16 14:05:00,43.35,43.43,43.34,43.43,128600.0,38.0997,38.17,38.0909,38.17,128600.0
2014-10-16 14:10:00,43.43,43.45,43.32,43.34,78800.0,38.17,38.1876,38.0733,38.0909,78800.0
2014-10-16 14:15:00,43.33,43.37,43.29,43.33,101400.0,38.0821,38.1173,38.047,38.0821,101400.0
2014-10-16 14:20:00,43.33,43.33,43.22,43.26,93200.0,38.0821,38.0821,37.9854,38.0206,93200.0
2014-10-16 14:25:00,43.26,43.32,43.26,43.29,79800.0,38.0206,38.0733,38.0206,38.047,79800.0
2014-10-16 14:30:00,43.3,43.33,43.24,43.31,111400.0,38.0558,38.0821,38.003,38.0645,111400.0
2014-10-16 14:35:00,43.32,43.32,43.25,43.27,78600.0,38.0733,38.0733,38.0118,38.0294,78600.0
2014-10-16 14:40:00,43.27,43.29,43.25,43.25,136000.0,38.0294,38.047,38.0118,38.0118,136000.0
2014-10-16 14:45:00,43.25,43.31,43.19,43.22,218800.0,38.0118,38.0645,37.9591,37.9854,218800.0
2014-10-16 14:50:00,43.22,43.29,43.19,43.26,295400.0,37.9854,38.047,37.9591,38.0206,295400.0
2014-10-16 14:55:00,43.26,43.27,43.18,43.19,130000.0,38.0206,38.0294,37.9503,37.9591,130000.0
2014-10-16 15:00:00,43.19,43.25,43.13,43.15,110400.0,37.9591,38.0118,37.9063,37.9239,110400.0
2014-10-16 15:05:00,43.16,43.22,43.15,43.22,117800.0,37.9327,37.9854,37.9239,37.9854,117800.0
2014-10-16 15:10:00,43.21,43.38,43.19,43.38,177600.0,37.9767,38.1261,37.9591,38.1261,177600.0
2014-10-16 15:15:00,43.38,43.42,43.35,43.38,127000.0,38.1261,38.1612,38.0997,38.1261,127000.0
2014-10-16 15:20:00,43.37,43.45,43.35,43.41,127600.0,38.1173,38.1876,38.0997,38.1524,127600.0
2014-10-16 15:25:00,43.41,43.46,43.4,43.44,134800.0,38.1524,38.1964,38.1436,38.1788,134800.0
2014-10-16 15:30:00,43.45,43.48,43.4,43.42,207000.0,38.1876,38.214,38.1436,38.1612,207000.0
2014-10-16 15:35:00,43.42,43.44,43.33,43.33,260600.0,38.1612,38.1788,38.0821,38.0821,260600.0
2014-10-16 15:40:00,43.33,43.42,43.33,43.42,206200.0,38.0821,38.1612,38.0821,38.1612,206200.0
2014-10-16 15:45:00,43.41,43.5,43.4,43.46,325600.0,38.1524,38.2315,38.1436,38.1964,325600.0
2014-10-16 15:50:00,43.46,43.6,43.46,43.56,451400.0,38.1964,38.3194,38.1964,38.2843,451400.0
2014-10-16 15:55:00,43.55,43.63,43.51,43.52,849600.0,38.2755,38.3458,38.2403,38.2491,849600.0
2014-10-17 09:30:00,43.9,44.18,43.89,44.1,822600.0,38.5831,38.8292,38.5743,38.7589,822600.0
2014-10-17 09:35:00,44.09,44.1,43.88,44.03,357600.0,38.7501,38.7589,38.5655,38.6973,357600.0
2014-10-17 09:40:00,44.03,44.05,43.88,44.01,364400.0,38.6973,38.7149,38.5655,38.6798,364400.0
2014-10-17 09:45:00,44.02,44.05,43.95,43.99,150800.0,38.6886,38.7149,38.627,38.6622,150800.0
2014-10-17 09:50:00,43.98,44.0,43.91,43.95,246200.0,38.6534,38.671,38.5919,38.627,246200.0
2014-10-17 09:55:00,43.95,44.04,43.92,43.96,163600.0,38.627,38.7061,38.6007,38.6358,163600.0
2014-10-17 10:00:00,43.97,44.02,43.95,43.99,292000.0,38.6446,38.6886,38.627,38.6622,292000.0
2014-10-17 10:05:00,43.99,44.05,43.92,44.04,122400.0,38.6622,38.7149,38.6007,38.7061,122400.0
2014-10-17 10:10:00,44.06,44.08,44.02,44.02,89400.0,38.7237,38.7413,38.6886,38.6886,89400.0
2014-10-17 10:15:00,44.02,44.06,43.98,43.98,131200.0,38.6886,38.7237,38.6534,38.6534,131200.0
2014-10-17 10:20:00,43.99,44.02,43.92,43.97,169800.0,38.6622,38.6886,38.6007,38.6446,169800.0
2014-10-17 10:25:00,43.98,44.01,43.96,44.0,112400.0,38.6534,38.6798,38.6358,38.671,112400.0
2014-10-17 10:30:00,44.0,44.0,43.93,43.93,124000.0,38.671,38.671,38.6095,38.6095,124000.0
2014-10-17 10:35:00,43.92,43.94,43.85,43.87,189000.0,38.6007,38.6182,38.5391,38.5567,189000.0
2014-10-17 10:40:00,43.87,43.88,43.81,43.83,109600.0,38.5567,38.5655,38.504,38.5216,109600.0
2014-10-17 10:45:00,43.84,43.85,43.7,43.7,114400.0,38.5304,38.5391,38.4073,38.4073,114400.0
2014-10-17 10:50:00,43.71,43.85,43.7,43.83,109800.0,38.4161,38.5391,38.4073,38.5216,109800.0
2014-10-17 10:55:00,43.83,43.85,43.77,43.81,77800.0,38.5216,38.5391,38.4688,38.504,77800.0
2014-10-17 11:00:00,43.81,43.84,43.77,43.84,97800.0,38.504,38.5304,38.4688,38.5304,97800.0
2014-10-17 11:05:00,43.83,43.91,43.82,43.9,71000.0,38.5216,38.5919,38.5128,38.5831,71000.0
2014-10-17 11:10:00,43.9,43.93,43.86,43.87,73800.0,38.5831,38.6095,38.5479,38.5567,73800.0
2014-10-17 11:15:00,43.88,43.92,43.85,43.91,54200.0,38.5655,38.6007,38.5391,38.5919,54200.0
2014-10-17 11:20:00,43.9,43.92,43.87,43.88,79600.0,38.5831,38.6007,38.5567,38.5655,79600.0
2014-10-17 11:25:00,43.87,43.94,43.87,43.88,83400.0,38.5567,38.6182,38.5567,38.5655,83400.0
2014-10-17 11:30:00,43.88,43.89,43.81,43.86,103800.0,38.5655,38.5743,38.504,38.5479,103800.0
2014-10-17 11:35:00,43.85,43.9,43.83,43.88,60000.0,38.5391,38.5831,38.5216,38.5655,60000.0
2014-10-17 11:40:00,43.88,43.9,43.84,43.89,75400.0,38.5655,38.5831,38.5304,38.5743,75400.0
2014-10-17 11:45:00,43.9,43.94,43.9,43.93,83400.0,38.5831,38.6182,38.5831,38.6095,83400.0
2014-10-17 11:50:00,43.94,44.02,43.93,43.99,184800.0,38.6182,38.6886,38.6095,38.6622,184800.0
2014-10-17 11:55:00,43.98,43.99,43.91,43.93,36600.0,38.6534,38.6622,38.5919,38.6095,36600.0
2014-10-17 12:00:00,43.93,43.97,43.89,43.91,83200.0,38.6095,38.6446,38.5743,38.5919,83200.0
2014-10-17 12:05:00,43.92,43.95,43.88,43.9,58600.0,38.6007,38.627,38.5655,38.5831,58600.0
2014-10-17 12:10:00,43.88,43.89,43.77,43.78,114600.0,38.5655,38.5743,38.4688,38.4776,114600.0
2014-10-17 12:15:00,43.78,43.79,43.73,43.74,117800.0,38.4776,38.4864,38.4337,38.4425,117800.0
2014-10-17 12:20:00,43.74,43.79,43.73,43.78,100600.0,38.4425,38.4864,38.4337,38.4776,100600.0
2014-10-17 12:25:00,43.79,43.81,43.78,43.8,96400.0,38.4864,38.504,38.4776,38.4952,96400.0
2014-10-17 12:30:00,43.8,43.85,43.77,43.81,96000.0,38.4952,38.5391,38.4688,38.504,96000.0
2014-10-17 12:35:00,43.8,43.86,43.8,43.85,79400.0,38.4952,38.5479,38.4952,38.5391,79400.0
2014-10-17 12:40:00,43.84,43.85,43.81,43.85,60600.0,38.5304,38.5391,38.504,38.5391,60600.0
2014-10-17 12:45:00,43.84,43.88,43.83,43.85,72800.0,38.5304,38.5655,38.5216,38.5391,72800.0
2014-10-17 12:50:00,43.86,43.87,43.81,43.84,104600.0,38.5479,38.5567,38.504,38.5304,104600.0
2014-10-17 12:55:00,43.84,43.89,43.81,43.84,87400.0,38.5304,38.5743,38.504,38.5304,87400.0
2014-10-17 13:00:00,43.84,43.94,43.83,43.88,113400.0,38.5304,38.6182,38.5216,38.5655,113400.0
2014-10-17 13:05:00,43.88,43.9,43.84,43.85,94800.0,38.5655,38.5831,38.5304,38.5391,94800.0
2014-10-17 13:10:00,43.84,43.86,43.74,43.79,109800.0,38.5304,38.5479,38.4425,38.4864,109800.0
2014-10-17 13:15:00,43.79,43.83,43.77,43.83,29600.0,38.4864,38.5216,38.4688,38.5216,29600.0
2014-10-17 13:20:00,43.83,43.83,43.75,43.76,41600.0,38.5216,38.5216,38.4513,38.46,41600.0
2014-10-17 13:25:00,43.76,43.8,43.72,43.73,47800.0,38.46,38.4952,38.4249,38.4337,47800.0
2014-10-17 13:30:00,43.72,43.73,43.67,43.68,51000.0,38.4249,38.4337,38.3809,38.3897,51000.0
2014-10-17 13:35:00,43.68,43.8,43.67,43.79,70200.0,38.3897,38.4952,38.3809,38.4864,70200.0
2014-10-17 13:40:00,43.78,43.79,43.71,43.72,59800.0,38.4776,38.4864,38.4161,38.4249,59800.0
2014-10-17 13:45:00,43.71,43.72,43.67,43.68,42000.0,38.4161,38.4249,38.3809,38.3897,42000.0
2014-10-17 13:50:00,43.67,43.73,43.66,43.72,42200.0,38.3809,38.4337,38.3722,38.4249,42200.0
2014-10-17 13:55:00,43.72,43.73,43.62,43.69,62200.0,38.4249,38.4337,38.337,38.3985,62200.0
2014-10-17 14:00:00,43.68,43.69,43.62,43.64,70600.0,38.3897,38.3985,38.337,38.3546,70600.0
2014-10-17 14:05:00,43.63,43.68,43.58,43.62,87600.0,38.3458,38.3897,38.3018,38.337,87600.0
2014-10-17 14:10:00,43.62,43.67,43.59,43.64,49200.0,38.337,38.3809,38.3106,38.3546,49200.0
2014-10-17 14:15:00,43.65,43.65,43.6,43.6,47800.0,38.3634,38.3634,38.3194,38.3194,47800.0
2014-10-17 14:20:00,43.6,43.66,43.57,43.66,58800.0,38.3194,38.3722,38.2931,38.3722,58800.0
2014-10-17 14:25:00,43.67,43.67,43.56,43.6,70200.0,38.3809,38.3809,38.2843,38.3194,70200.0
2014-10-17 14:30:00,43.6,43.63,43.57,43.6,104600.0,38.3194,38.3458,38.2931,38.3194,104600.0
2014-10-17 14:35:00,43.6,43.62,43.54,43.56,87200.0,38.3194,38.337,38.2667,38.2843,87200.0
2014-10-17 14:40:00,43.57,43.63,43.54,43.6,149200.0,38.2931,38.3458,38.2667,38.3194,149200.0
2014-10-17 14:45:00,43.61,43.63,43.57,43.6,108000.0,38.3282,38.3458,38.2931,38.3194,108000.0
2014-10-17 14:50:00,43.59,43.62,43.57,43.62,84200.0,38.3106,38.337,38.2931,38.337,84200.0
2014-10-17 14:55:00,43.62,43.63,43.57,43.61,54800.0,38.337,38.3458,38.2931,38.3282,54800.0
2014-10-17 15:00:00,43.61,43.61,43.47,43.52,127600.0,38.3282,38.3282,38.2052,38.2491,127600.0
2014-10-17 15:05:00,43.51,43.6,43.49,43.57,130800.0,38.2403,38.3194,38.2227,38.2931,130800.0
2014-10-17 15:10:00,43.58,43.72,43.57,43.69,198000.0,38.3018,38.4249,38.2931,38.3985,198000.0
2014-10-17 15:15:00,43.7,43.72,43.64,43.68,100800.0,38.4073,38.4249,38.3546,38.3897,100800.0
2014-10-17 15:20:00,43.68,43.71,43.66,43.68,142000.0,38.3897,38.4161,38.3722,38.3897,142000.0
2014-10-17 15:25:00,43.69,43.72,43.63,43.67,154200.0,38.3985,38.4249,38.3458,38.3809,154200.0
2014-10-17 15:30:00,43.67,43.7,43.6,43.62,159600.0,38.3809,38.4073,38.3194,38.337,159600.0
2014-10-17 15:35:00,43.62,43.65,43.61,43.65,102200.0,38.337,38.3634,38.3282,38.3634,102200.0
2014-10-17 15:40:00,43.64,43.68,43.57,43.68,168000.0,38.3546,38.3897,38.2931,38.3897,168000.0
2014-10-17 15:45:00,43.68,43.71,43.63,43.63,168800.0,38.3897,38.4161,38.3458,38.3458,168800.0
2014-10-17 15:50:00,43.63,43.66,43.6,43.63,202400.0,38.3458,38.3722,38.3194,38.3458,202400.0
2014-10-17 15:55:00,43.63,43.66,43.59,43.59,360000.0,38.3458,38.3722,38.3106,38.3106,360000.0
2014-10-20 09:30:00,43.4,43.82,43.38,43.54,183200.0,38.1436,38.5128,38.1261,38.2667,183200.0
2014-10-20 09:35:00,43.52,43.69,43.52,43.64,74400.0,38.2491,38.3985,38.2491,38.3546,74400.0
2014-10-20 09:40:00,43.63,43.82,43.62,43.82,62400.0,38.3458,38.5128,38.337,38.5128,62400.0
2014-10-20 09:45:00,43.82,43.92,43.79,43.8,116800.0,38.5128,38.6007,38.4864,38.4952,116800.0
2014-10-20 09:50:00,43.79,43.79,43.66,43.69,128600.0,38.4864,38.4864,38.3722,38.3985,128600.0
2014-10-20 09:55:00,43.69,43.79,43.69,43.77,75200.0,38.3985,38.4864,38.3985,38.4688,75200.0
2014-10-20 10:00:00,43.8,43.91,43.79,43.85,47400.0,38.4952,38.5919,38.4864,38.5391,47400.0
2014-10-20 10:05:00,43.85,43.88,43.79,43.79,41600.0,38.5391,38.5655,38.4864,38.4864,41600.0
2014-10-20 10:10:00,43.8,43.99,43.8,43.95,82200.0,38.4952,38.6622,38.4952,38.627,82200.0
2014-10-20 10:15:00,43.95,43.99,43.88,43.99,63600.0,38.627,38.6622,38.5655,38.6622,63600.0
2014-10-20 10:20:00,43.98,44.13,43.98,44.1,170600.0,38.6534,38.7852,38.6534,38.7589,170600.0
2014-10-20 10:25:00,44.1,44.13,44.1,44.12,42400.0,38.7589,38.7852,38.7589,38.7764,42400.0
2014-10-20 10:30:00,44.11,44.13,44.05,44.06,99400.0,38.7677,38.7852,38.7149,38.7237,99400.0
2014-10-20 10:35:00,44.06,44.12,44.05,44.1,65800.0,38.7237,38.7764,38.7149,38.7589,65800.0
2014-10-20 10:40:00,44.1,44.19,44.1,44.14,110200.0,38.7589,38.838,38.7589,38.794,110200.0
2014-10-20 10:45:00,44.15,44.18,44.06,44.09,110200.0,38.8028,38.8292,38.7237,38.7501,110200.0
2014-10-20 10:50:00,44.1,44.1,44.02,44.08,37800.0,38.7589,38.7589,38.6886,38.7413,37800.0
2014-10-20 10:55:00,44.07,44.12,44.02,44.02,55000.0,38.7325,38.7764,38.6886,38.6886,55000.0
2014-10-20 11:00:00,44.02,44.09,44.01,44.07,87200.0,38.6886,38.7501,38.6798,38.7325,87200.0
2014-10-20 11:05:00,44.08,44.1,44.05,44.09,67000.0,38.7413,38.7589,38.7149,38.7501,67000.0
2014-10-20 11:10:00,44.1,44.12,44.02,44.09,77800.0,38.7589,38.7764,38.6886,38.7501,77800.0
2014-10-20 11:15:00,44.09,44.13,44.08,44.13,34600.0,38.7501,38.7852,38.7413,38.7852,34600.0
2014-10-20 11:20:00,44.13,44.17,44.11,44.15,42200.0,38.7852,38.8204,38.7677,38.8028,42200.0
2014-10-20 11:25:00,44.16,44.17,44.12,44.16,55800.0,38.8116,38.8204,38.7764,38.8116,55800.0
2014-10-20 11:30:00,44.16,44.16,44.09,44.12,56000.0,38.8116,38.8116,38.7501,38.7764,56000.0
2014-10-20 11:35:00,44.12,44.16,44.11,44.15,28400.0,38.7764,38.8116,38.7677,38.8028,28400.0
2014-10-20 11:40:00,44.15,44.17,44.13,44.15,52600.0,38.8028,38.8204,38.7852,38.8028,52600.0
2014-10-20 11:45:00,44.15,44.16,44.11,44.16,32000.0,38.8028,38.8116,38.7677,38.8116,32000.0
2014-10-20 11:50:00,44.16,44.17,44.12,44.12,16000.0,38.8116,38.8204,38.7764,38.7764,16000.0
2014-10-20 11:55:00,44.13,44.13,44.09,44.1,49200.0,38.7852,38.7852,38.7501,38.7589,49200.0
2014-10-20 12:00:00,44.1,44.16,44.09,44.15,38600.0,38.7589,38.8116,38.7501,38.8028,38600.0
2014-10-20 12:05:00,44.15,44.19,44.13,44.16,32400.0,38.8028,38.838,38.7852,38.8116,32400.0
2014-10-20 12:10:00,44.16,44.23,44.15,44.19,54600.0,38.8116,38.8731,38.8028,38.838,54600.0
2014-10-20 12:15:00,44.19,44.21,44.17,44.19,59400.0,38.838,38.8555,38.8204,38.838,59400.0
2014-10-20 12:20:00,44.19,44.19,44.16,44.17,27600.0,38.838,38.838,38.8116,38.8204,27600.0
2014-10-20 12:25:00,44.16,44.17,44.15,44.15,28800.0,38.8116,38.8204,38.8028,38.8028,28800.0
2014-10-20 12:30:00,44.14,44.19,44.09,44.19,62200.0,38.794,38.838,38.7501,38.838,62200.0
2014-10-20 12:35:00,44.18,44.19,44.1,44.13,35800.0,38.8292,38.838,38.7589,38.7852,35800.0
2014-10-20 12:40:00,44.13,44.16,44.09,44.16,46000.0,38.7852,38.8116,38.7501,38.8116,46000.0
2014-10-20 12:45:00,44.16,44.2,44.13,44.2,36400.0,38.8116,38.8468,38.7852,38.8468,36400.0
2014-10-20 12:50:00,44.2,44.23,44.19,44.22,28400.0,38.8468,38.8731,38.838,38.8643,28400.0
2014-10-20 12:55:00,44.21,44.21,44.13,44.16,49600.0,38.8555,38.8555,38.7852,38.8116,49600.0
2014-10-20 13:00:00,44.15,44.17,44.12,44.13,39600.0,38.8028,38.8204,38.7764,38.7852,39600.0
2014-10-20 13:05:00,44.13,44.21,44.13,44.2,45200.0,38.7852,38.8555,38.7852,38.8468,45200.0
2014-10-20 13:10:00,44.19,44.19,44.15,44.16,24800.0,38.838,38.838,38.8028,38.8116,24800.0
2014-10-20 13:15:00,44.16,44.19,44.16,44.18,26600.0,38.8116,38.838,38.8116,38.8292,26600.0
2014-10-20 13:20:00,44.19,44.21,44.17,44.18,37600.0,38.838,38.8555,38.8204,38.8292,37600.0
2014-10-20 13:25:00,44.18,44.2,44.16,44.18,52000.0,38.8292,38.8468,38.8116,38.8292,52000.0
2014-10-20 13:30:00,44.18,44.18,44.13,44.16,35200.0,38.8292,38.8292,38.7852,38.8116,35200.0
2014-10-20 13:35:00,44.15,44.16,44.13,44.16,38800.0,38.8028,38.8116,38.7852,38.8116,38800.0
2014-10-20 13:40:00,44.16,44.16,44.12,44.12,40600.0,38.8116,38.8116,38.7764,38.7764,40600.0
2014-10-20 13:45:00,44.12,44.15,44.09,44.1,31800.0,38.7764,38.8028,38.7501,38.7589,31800.0
2014-10-20 13:50:00,44.1,44.15,44.1,44.12,56200.0,38.7589,38.8028,38.7589,38.7764,56200.0
2014-10-20 13:55:00,44.12,44.16,44.1,44.14,56800.0,38.7764,38.8116,38.7589,38.794,56800.0
2014-10-20 14:00:00,44.13,44.22,44.13,44.19,83400.0,38.7852,38.8643,38.7852,38.838,83400.0
2014-10-20 14:05:00,44.19,44.22,44.19,44.21,24400.0,38.838,38.8643,38.838,38.8555,24400.0
2014-10-20 14:10:00,44.21,44.28,44.21,44.28,55000.0,38.8555,38.9171,38.8555,38.9171,55000.0
2014-10-20 14:15:00,44.27,44.3,44.27,44.3,31600.0,38.9083,38.9346,38.9083,38.9346,31600.0
2014-10-20 14:20:00,44.29,44.34,44.28,44.34,43800.0,38.9259,38.9698,38.9171,38.9698,43800.0
2014-10-20 14:25:00,44.34,44.35,44.32,44.34,36000.0,38.9698,38.9786,38.9522,38.9698,36000.0
2014-10-20 14:30:00,44.34,44.35,44.33,44.34,53000.0,38.9698,38.9786,38.961,38.9698,53000.0
2014-10-20 14:35:00,44.34,44.37,44.34,44.35,63800.0,38.9698,38.9962,38.9698,38.9786,63800.0
2014-10-20 14:40:00,44.35,44.38,44.34,44.35,45200.0,38.9786,39.005,38.9698,38.9786,45200.0
2014-10-20 14:45:00,44.35,44.37,44.34,44.35,44600.0,38.9786,38.9962,38.9698,38.9786,44600.0
2014-10-20 14:50:00,44.36,44.37,44.34,44.36,83200.0,38.9874,38.9962,38.9698,38.9874,83200.0
2014-10-20 14:55:00,44.37,44.43,44.35,44.42,159200.0,38.9962,39.0489,38.9786,39.0401,159200.0
2014-10-20 15:00:00,44.42,44.45,44.38,44.38,66000.0,39.0401,39.0665,39.005,39.005,66000.0
2014-10-20 15:05:00,44.38,44.42,44.38,44.38,119600.0,39.005,39.0401,39.005,39.005,119600.0
2014-10-20 15:10:00,44.38,44.43,44.38,44.42,103200.0,39.005,39.0489,39.005,39.0401,103200.0
2014-10-20 15:15:00,44.43,44.44,44.38,44.38,90400.0,39.0489,39.0577,39.005,39.005,90400.0
2014-10-20 15:20:00,44.38,44.38,44.34,44.37,92600.0,39.005,39.005,38.9698,38.9962,92600.0
2014-10-20 15:25:00,44.38,44.38,44.35,44.37,75400.0,39.005,39.005,38.9786,38.9962,75400.0
2014-10-20 15:30:00,44.37,44.39,44.35,44.38,88400.0,38.9962,39.0137,38.9786,39.005,88400.0
2014-10-20 15:35:00,44.38,44.39,44.34,44.38,140400.0,39.005,39.0137,38.9698,39.005,140400.0
2014-10-20 15:40:00,44.38,44.42,44.37,44.42,118600.0,39.005,39.0401,38.9962,39.0401,118600.0
2014-10-20 15:45:00,44.43,44.43,44.4,44.4,164600.0,39.0489,39.0489,39.0225,39.0225,164600.0
2014-10-20 15:50:00,44.4,44.44,44.4,44.44,221800.0,39.0225,39.0577,39.0225,39.0577,221800.0
2014-10-20 15:55:00,44.44,44.47,44.42,44.45,278600.0,39.0577,39.0841,39.0401,39.0665,278600.0
2014-10-21 09:30:00,44.65,44.74,44.51,44.72,181800.0,39.2423,39.3214,39.1192,39.3038,181800.0
2014-10-21 09:35:00,44.74,44.88,44.71,44.79,82400.0,39.3214,39.4444,39.295,39.3653,82400.0
2014-10-21 09:40:00,44.77,44.85,44.66,44.83,83000.0,39.3477,39.418,39.251,39.4005,83000.0
2014-10-21 09:45:00,44.85,44.88,44.76,44.83,68000.0,39.418,39.4444,39.3389,39.4005,68000.0
2014-10-21 09:50:00,44.85,44.87,44.77,44.79,72400.0,39.418,39.4356,39.3477,39.3653,72400.0
2014-10-21 09:55:00,44.79,44.83,44.79,44.83,79800.0,39.3653,39.4005,39.3653,39.4005,79800.0
2014-10-21 10:00:00,44.83,44.93,44.8,44.9,230600.0,39.4005,39.4883,39.3741,39.462,230600.0
2014-10-21 10:05:00,44.91,44.95,44.88,44.91,74800.0,39.4708,39.5059,39.4444,39.4708,74800.0
2014-10-21 10:10:00,44.9,44.95,44.9,44.94,65200.0,39.462,39.5059,39.462,39.4971,65200.0
2014-10-21 10:15:00,44.94,44.94,44.88,44.9,93800.0,39.4971,39.4971,39.4444,39.462,93800.0
2014-10-21 10:20:00,44.88,44.91,44.85,44.88,51400.0,39.4444,39.4708,39.418,39.4444,51400.0
2014-10-21 10:25:00,44.89,44.91,44.82,44.83,55600.0,39.4532,39.4708,39.3917,39.4005,55600.0
2014-10-21 10:30:00,44.83,44.87,44.82,44.83,47800.0,39.4005,39.4356,39.3917,39.4005,47800.0
2014-10-21 10:35:00,44.84,44.85,44.8,44.8,40200.0,39.4092,39.418,39.3741,39.3741,40200.0
2014-10-21 10:40:00,44.79,44.85,44.79,44.84,42600.0,39.3653,39.418,39.3653,39.4092,42600.0
2014-10-21 10:45:00,44.85,44.93,44.84,44.91,50600.0,39.418,39.4883,39.4092,39.4708,50600.0
2014-10-21 10:50:00,44.91,44.94,44.88,44.92,37800.0,39.4708,39.4971,39.4444,39.4796,37800.0
2014-10-21 10:55:00,44.92,44.92,44.85,44.87,34400.0,39.4796,39.4796,39.418,39.4356,34400.0
2014-10-21 11:00:00,44.88,44.9,44.85,44.87,68200.0,39.4444,39.462,39.418,39.4356,68200.0
2014-10-21 11:05:00,44.88,44.91,44.82,44.84,40800.0,39.4444,39.4708,39.3917,39.4092,40800.0
2014-10-21 11:10:00,44.84,44.84,44.76,44.77,103400.0,39.4092,39.4092,39.3389,39.3477,103400.0
2014-10-21 11:15:00,44.77,44.87,44.77,44.85,56400.0,39.3477,39.4356,39.3477,39.418,56400.0
2014-10-21 11:20:00,44.85,44.94,44.84,44.92,66200.0,39.418,39.4971,39.4092,39.4796,66200.0
2014-10-21 11:25:00,44.93,44.95,44.88,44.95,32600.0,39.4883,39.5059,39.4444,39.5059,32600.0
2014-10-21 11:30:00,44.95,45.05,44.94,45.05,268400.0,39.5059,39.5938,39.4971,39.5938,268400.0
2014-10-21 11:35:00,45.05,45.08,44.98,45.05,125400.0,39.5938,39.6202,39.5323,39.5938,125400.0
2014-10-21 11:40:00,45.04,45.08,45.01,45.02,51600.0,39.585,39.6202,39.5587,39.5674,51600.0
2014-10-21 11:45:00,45.02,45.04,44.99,45.03,38000.0,39.5674,39.585,39.5411,39.5762,38000.0
2014-10-21 11:50:00,45.02,45.12,45.02,45.12,48800.0,39.5674,39.6553,39.5674,39.6553,48800.0
2014-10-21 11:55:00,45.11,45.17,45.1,45.16,90200.0,39.6465,39.6993,39.6378,39.6905,90200.0
2014-10-21 12:00:00,45.16,45.22,45.15,45.19,63600.0,39.6905,39.7432,39.6817,39.7169,63600.0
2014-10-21 12:05:00,45.19,45.23,45.17,45.21,62000.0,39.7169,39.752,39.6993,39.7344,62000.0
2014-10-21 12:10:00,45.2,45.24,45.2,45.22,32200.0,39.7256,39.7608,39.7256,39.7432,32200.0
2014-10-21 12:15:00,45.23,45.24,45.19,45.22,36000.0,39.752,39.7608,39.7169,39.7432,36000.0
2014-10-21 12:20:00,45.22,45.24,45.22,45.23,41200.0,39.7432,39.7608,39.7432,39.752,41200.0
2014-10-21 12:25:00,45.23,45.24,45.18,45.19,25600.0,39.752,39.7608,39.7081,39.7169,25600.0
2014-10-21 12:30:00,45.18,45.19,45.16,45.18,36600.0,39.7081,39.7169,39.6905,39.7081,36600.0
2014-10-21 12:35:00,45.18,45.2,45.15,45.15,24600.0,39.7081,39.7256,39.6817,39.6817,24600.0
2014-10-21 12:40:00,45.15,45.18,45.1,45.12,25000.0,39.6817,39.7081,39.6378,39.6553,25000.0
2014-10-21 12:45:00,45.12,45.13,45.08,45.1,28800.0,39.6553,39.6641,39.6202,39.6378,28800.0
2014-10-21 12:50:00,45.11,45.11,45.05,45.08,43800.0,39.6465,39.6465,39.5938,39.6202,43800.0
2014-10-21 12:55:00,45.07,45.08,45.05,45.07,12600.0,39.6114,39.6202,39.5938,39.6114,12600.0
2014-10-21 13:00:00,45.07,45.1,45.06,45.09,32000.0,39.6114,39.6378,39.6026,39.629,32000.0
2014-10-21 13:05:00,45.09,45.1,45.07,45.08,16000.0,39.629,39.6378,39.6114,39.6202,16000.0
2014-10-21 13:10:00,45.08,45.1,45.07,45.09,25800.0,39.6202,39.6378,39.6114,39.629,25800.0
2014-10-21 13:15:00,45.09,45.1,45.06,45.07,57000.0,39.629,39.6378,39.6026,39.6114,57000.0
2014-10-21 13:20:00,45.07,45.1,45.06,45.09,45400.0,39.6114,39.6378,39.6026,39.629,45400.0
2014-10-21 13:25:00,45.08,45.1,45.08,45.1,29000.0,39.6202,39.6378,39.6202,39.6378,29000.0
2014-10-21 13:30:00,45.1,45.19,45.1,45.18,63200.0,39.6378,39.7169,39.6378,39.7081,63200.0
2014-10-21 13:35:00,45.18,45.22,45.17,45.21,45200.0,39.7081,39.7432,39.6993,39.7344,45200.0
2014-10-21 13:40:00,45.21,45.22,45.17,45.18,41600.0,39.7344,39.7432,39.6993,39.7081,41600.0
2014-10-21 13:45:00,45.18,45.19,45.16,45.18,23800.0,39.7081,39.7169,39.6905,39.7081,23800.0
2014-10-21 13:50:00,45.18,45.19,45.15,45.17,24600.0,39.7081,39.7169,39.6817,39.6993,24600.0
2014-10-21 13:55:00,45.17,45.19,45.13,45.18,29200.0,39.6993,39.7169,39.6641,39.7081,29200.0
2014-10-21 14:00:00,45.17,45.19,45.14,45.19,25800.0,39.6993,39.7169,39.6729,39.7169,25800.0
2014-10-21 14:05:00,45.19,45.24,45.19,45.24,42400.0,39.7169,39.7608,39.7169,39.7608,42400.0
2014-10-21 14:10:00,45.24,45.27,45.23,45.25,99400.0,39.7608,39.7872,39.752,39.7696,99400.0
2014-10-21 14:15:00,45.26,45.3,45.26,45.27,49200.0,39.7784,39.8135,39.7784,39.7872,49200.0
2014-10-21 14:20:00,45.27,45.29,45.25,45.26,46400.0,39.7872,39.8047,39.7696,39.7784,46400.0
2014-10-21 14:25:00,45.26,45.27,45.24,45.27,66200.0,39.7784,39.7872,39.7608,39.7872,66200.0
2014-10-21 14:30:00,45.27,45.27,45.21,45.22,64200.0,39.7872,39.7872,39.7344,39.7432,64200.0
2014-10-21 14:35:00,45.22,45.23,45.21,45.23,38200.0,39.7432,39.752,39.7344,39.752,38200.0
2014-10-21 14:40:00,45.23,45.23,45.2,45.23,70400.0,39.752,39.752,39.7256,39.752,70400.0
2014-10-21 14:45:00,45.22,45.23,45.16,45.18,104400.0,39.7432,39.752,39.6905,39.7081,104400.0
2014-10-21 14:50:00,45.19,45.22,45.17,45.2,52000.0,39.7169,39.7432,39.6993,39.7256,52000.0
2014-10-21 14:55:00,45.21,45.22,45.16,45.19,52400.0,39.7344,39.7432,39.6905,39.7169,52400.0
2014-10-21 15:00:00,45.2,45.24,45.16,45.24,59600.0,39.7256,39.7608,39.6905,39.7608,59600.0
2014-10-21 15:05:00,45.23,45.23,45.2,45.21,31600.0,39.752,39.752,39.7256,39.7344,31600.0
2014-10-21 15:10:00,45.21,45.27,45.21,45.26,45600.0,39.7344,39.7872,39.7344,39.7784,45600.0
2014-10-21 15:15:00,45.26,45.27,45.22,45.25,65400.0,39.7784,39.7872,39.7432,39.7696,65400.0
2014-10-21 15:20:00,45.26,45.31,45.26,45.29,74000.0,39.7784,39.8223,39.7784,39.8047,74000.0
2014-10-21 15:25:00,45.29,45.31,45.26,45.29,67600.0,39.8047,39.8223,39.7784,39.8047,67600.0
2014-10-21 15:30:00,45.29,45.3,45.26,45.26,112000.0,39.8047,39.8135,39.7784,39.7784,112000.0
2014-10-21 15:35:00,45.26,45.28,45.24,45.26,84600.0,39.7784,39.796,39.7608,39.7784,84600.0
2014-10-21 15:40:00,45.26,45.29,45.24,45.25,114200.0,39.7784,39.8047,39.7608,39.7696,114200.0
2014-10-21 15:45:00,45.25,45.32,45.23,45.3,137000.0,39.7696,39.8311,39.752,39.8135,137000.0
2014-10-21 15:50:00,45.31,45.31,45.27,45.3,127400.0,39.8223,39.8223,39.7872,39.8135,127400.0
2014-10-21 15:55:00,45.3,45.35,45.26,45.33,409000.0,39.8135,39.8575,39.7784,39.8399,409000.0
2014-10-22 09:30:00,45.33,45.75,45.32,45.63,409600.0,39.8399,40.209,39.8311,40.1036,409600.0
2014-10-22 09:35:00,45.63,45.69,45.49,45.58,107800.0,40.1036,40.1563,39.9805,40.0596,107800.0
2014-10-22 09:40:00,45.57,45.58,45.48,45.52,121000.0,40.0508,40.0596,39.9717,40.0069,121000.0
2014-10-22 09:45:00,45.53,45.59,45.49,45.55,126600.0,40.0157,40.0684,39.9805,40.0333,126600.0
2014-10-22 09:50:00,45.56,45.63,45.54,45.57,75200.0,40.042,40.1036,40.0245,40.0508,75200.0
2014-10-22 09:55:00,45.57,45.69,45.55,45.65,61400.0,40.0508,40.1563,40.0333,40.1211,61400.0
2014-10-22 10:00:00,45.65,45.67,45.6,45.6,115200.0,40.1211,40.1387,40.0772,40.0772,115200.0
2014-10-22 10:05:00,45.6,45.65,45.54,45.55,117200.0,40.0772,40.1211,40.0245,40.0333,117200.0
2014-10-22 10:10:00,45.54,45.62,45.51,45.52,61000.0,40.0245,40.0948,39.9981,40.0069,61000.0
2014-10-22 10:15:00,45.54,45.58,45.48,45.53,116600.0,40.0245,40.0596,39.9717,40.0157,116600.0
2014-10-22 10:20:00,45.53,45.65,45.52,45.61,100200.0,40.0157,40.1211,40.0069,40.086,100200.0
2014-10-22 10:25:00,45.61,45.62,45.59,45.6,52200.0,40.086,40.0948,40.0684,40.0772,52200.0
2014-10-22 10:30:00,45.6,45.65,45.58,45.64,66000.0,40.0772,40.1211,40.0596,40.1124,66000.0
2014-10-22 10:35:00,45.65,45.65,45.57,45.6,61400.0,40.1211,40.1211,40.0508,40.0772,61400.0
2014-10-22 10:40:00,45.61,45.61,45.55,45.56,33200.0,40.086,40.086,40.0333,40.042,33200.0
2014-10-22 10:45:00,45.55,45.58,45.52,45.55,81200.0,40.0333,40.0596,40.0069,40.0333,81200.0
2014-10-22 10:50:00,45.55,45.61,45.54,45.59,50800.0,40.0333,40.086,40.0245,40.0684,50800.0
2014-10-22 10:55:00,45.58,45.63,45.57,45.59,60200.0,40.0596,40.1036,40.0508,40.0684,60200.0
2014-10-22 11:00:00,45.59,45.69,45.59,45.63,44200.0,40.0684,40.1563,40.0684,40.1036,44200.0
2014-10-22 11:05:00,45.62,45.62,45.55,45.61,37000.0,40.0948,40.0948,40.0333,40.086,37000.0
2014-10-22 11:10:00,45.6,45.69,45.6,45.69,40400.0,40.0772,40.1563,40.0772,40.1563,40400.0
2014-10-22 11:15:00,45.68,45.71,45.67,45.71,27800.0,40.1475,40.1739,40.1387,40.1739,27800.0
2014-10-22 11:20:00,45.71,45.77,45.7,45.71,68400.0,40.1739,40.2266,40.1651,40.1739,68400.0
2014-10-22 11:25:00,45.7,45.7,45.63,45.67,62600.0,40.1651,40.1651,40.1036,40.1387,62600.0
2014-10-22 11:30:00,45.67,45.68,45.63,45.65,41400.0,40.1387,40.1475,40.1036,40.1211,41400.0
2014-10-22 11:35:00,45.65,45.68,45.64,45.65,59600.0,40.1211,40.1475,40.1124,40.1211,59600.0
2014-10-22 11:40:00,45.65,45.67,45.63,45.64,33600.0,40.1211,40.1387,40.1036,40.1124,33600.0
2014-10-22 11:45:00,45.65,45.67,45.64,45.65,25600.0,40.1211,40.1387,40.1124,40.1211,25600.0
2014-10-22 11:50:00,45.65,45.67,45.64,45.64,39600.0,40.1211,40.1387,40.1124,40.1124,39600.0
2014-10-22 11:55:00,45.63,45.66,45.63,45.63,27800.0,40.1036,40.1299,40.1036,40.1036,27800.0
2014-10-22 12:00:00,45.63,45.66,45.63,45.65,38200.0,40.1036,40.1299,40.1036,40.1211,38200.0
2014-10-22 12:05:00,45.65,45.65,45.63,45.64,93000.0,40.1211,40.1211,40.1036,40.1124,93000.0
2014-10-22 12:10:00,45.64,45.65,45.56,45.56,85000.0,40.1124,40.1211,40.042,40.042,85000.0
2014-10-22 12:15:00,45.56,45.58,45.46,45.49,105400.0,40.042,40.0596,39.9542,39.9805,105400.0
2014-10-22 12:20:00,45.49,45.53,45.49,45.53,56400.0,39.9805,40.0157,39.9805,40.0157,56400.0
2014-10-22 12:25:00,45.52,45.54,45.49,45.52,115600.0,40.0069,40.0245,39.9805,40.0069,115600.0
2014-10-22 12:30:00,45.52,45.59,45.49,45.49,52600.0,40.0069,40.0684,39.9805,39.9805,52600.0
2014-10-22 12:35:00,45.49,45.49,45.38,45.41,64200.0,39.9805,39.9805,39.8838,39.9102,64200.0
2014-10-22 12:40:00,45.41,45.46,45.33,45.34,98800.0,39.9102,39.9542,39.8399,39.8487,98800.0
2014-10-22 12:45:00,45.35,45.43,45.31,45.31,61200.0,39.8575,39.9278,39.8223,39.8223,61200.0
2014-10-22 12:50:00,45.3,45.31,45.26,45.29,116800.0,39.8135,39.8223,39.7784,39.8047,116800.0
2014-10-22 12:55:00,45.28,45.34,45.25,45.33,92000.0,39.796,39.8487,39.7696,39.8399,92000.0
2014-10-22 13:00:00,45.33,45.35,45.31,45.35,79000.0,39.8399,39.8575,39.8223,39.8575,79000.0
2014-10-22 13:05:00,45.34,45.37,45.31,45.36,62600.0,39.8487,39.8751,39.8223,39.8663,62600.0
2014-10-22 13:10:00,45.37,45.38,45.32,45.34,58200.0,39.8751,39.8838,39.8311,39.8487,58200.0
2014-10-22 13:15:00,45.33,45.39,45.33,45.36,43000.0,39.8399,39.8926,39.8399,39.8663,43000.0
2014-10-22 13:20:00,45.36,45.37,45.24,45.26,58600.0,39.8663,39.8751,39.7608,39.7784,58600.0
2014-10-22 13:25:00,45.26,45.26,45.2,45.22,65200.0,39.7784,39.7784,39.7256,39.7432,65200.0
2014-10-22 13:30:00,45.21,45.28,45.21,45.24,55600.0,39.7344,39.796,39.7344,39.7608,55600.0
2014-10-22 13:35:00,45.24,45.33,45.24,45.33,36000.0,39.7608,39.8399,39.7608,39.8399,36000.0
2014-10-22 13:40:00,45.34,45.38,45.31,45.33,49600.0,39.8487,39.8838,39.8223,39.8399,49600.0
2014-10-22 13:45:00,45.34,45.34,45.29,45.3,82800.0,39.8487,39.8487,39.8047,39.8135,82800.0
2014-10-22 13:50:00,45.3,45.3,45.21,45.3,79600.0,39.8135,39.8135,39.7344,39.8135,79600.0
2014-10-22 13:55:00,45.29,45.3,45.16,45.18,65000.0,39.8047,39.8135,39.6905,39.7081,65000.0
2014-10-22 14:00:00,45.18,45.19,45.13,45.16,47200.0,39.7081,39.7169,39.6641,39.6905,47200.0
2014-10-22 14:05:00,45.16,45.22,45.15,45.19,34600.0,39.6905,39.7432,39.6817,39.7169,34600.0
2014-10-22 14:10:00,45.19,45.24,45.18,45.24,18800.0,39.7169,39.7608,39.7081,39.7608,18800.0
2014-10-22 14:15:00,45.23,45.24,45.2,45.21,27800.0,39.752,39.7608,39.7256,39.7344,27800.0
2014-10-22 14:20:00,45.21,45.21,45.13,45.16,60800.0,39.7344,39.7344,39.6641,39.6905,60800.0
2014-10-22 14:25:00,45.16,45.22,45.16,45.16,32400.0,39.6905,39.7432,39.6905,39.6905,32400.0
2014-10-22 14:30:00,45.16,45.18,45.1,45.1,43000.0,39.6905,39.7081,39.6378,39.6378,43000.0
2014-10-22 14:35:00,45.1,45.14,45.08,45.1,68600.0,39.6378,39.6729,39.6202,39.6378,68600.0
2014-10-22 14:40:00,45.1,45.17,45.1,45.16,115200.0,39.6378,39.6993,39.6378,39.6905,115200.0
2014-10-22 14:45:00,45.16,45.21,45.13,45.19,64600.0,39.6905,39.7344,39.6641,39.7169,64600.0
2014-10-22 14:50:00,45.19,45.19,45.11,45.11,41600.0,39.7169,39.7169,39.6465,39.6465,41600.0
2014-10-22 14:55:00,45.11,45.23,45.11,45.23,59200.0,39.6465,39.752,39.6465,39.752,59200.0
2014-10-22 15:00:00,45.23,45.27,45.2,45.21,61200.0,39.752,39.7872,39.7256,39.7344,61200.0
2014-10-22 15:05:00,45.22,45.22,45.18,45.21,50400.0,39.7432,39.7432,39.7081,39.7344,50400.0
2014-10-22 15:10:00,45.21,45.23,45.17,45.18,73400.0,39.7344,39.752,39.6993,39.7081,73400.0
2014-10-22 15:15:00,45.18,45.21,45.13,45.13,63800.0,39.7081,39.7344,39.6641,39.6641,63800.0
2014-10-22 15:20:00,45.13,45.16,45.09,45.13,59200.0,39.6641,39.6905,39.629,39.6641,59200.0
2014-10-22 15:25:00,45.12,45.16,45.12,45.13,50600.0,39.6553,39.6905,39.6553,39.6641,50600.0
2014-10-22 15:30:00,45.13,45.14,45.08,45.09,63200.0,39.6641,39.6729,39.6202,39.629,63200.0
2014-10-22 15:35:00,45.08,45.1,45.04,45.08,73400.0,39.6202,39.6378,39.585,39.6202,73400.0
2014-10-22 15:40:00,45.08,45.1,45.02,45.02,83800.0,39.6202,39.6378,39.5674,39.5674,83800.0
2014-10-22 15:45:00,45.01,45.03,44.95,44.96,104400.0,39.5587,39.5762,39.5059,39.5147,104400.0
2014-10-22 15:50:00,44.96,44.99,44.95,44.99,154800.0,39.5147,39.5411,39.5059,39.5411,154800.0
2014-10-22 15:55:00,44.99,44.99,44.91,44.93,298800.0,39.5411,39.5411,39.4708,39.4883,298800.0
2014-10-23 09:30:00,45.07,45.07,44.98,45.02,117000.0,39.6114,39.6114,39.5323,39.5674,117000.0
2014-10-23 09:35:00,45.02,45.24,45.02,45.22,129200.0,39.5674,39.7608,39.5674,39.7432,129200.0
2014-10-23 09:40:00,45.22,45.25,45.12,45.17,42000.0,39.7432,39.7696,39.6553,39.6993,42000.0
2014-10-23 09:45:00,45.17,45.21,45.15,45.2,62600.0,39.6993,39.7344,39.6817,39.7256,62600.0
2014-10-23 09:50:00,45.2,45.3,45.2,45.26,81800.0,39.7256,39.8135,39.7256,39.7784,81800.0
2014-10-23 09:55:00,45.26,45.28,45.2,45.2,39400.0,39.7784,39.796,39.7256,39.7256,39400.0
2014-10-23 10:00:00,45.22,45.35,45.19,45.34,87000.0,39.7432,39.8575,39.7169,39.8487,87000.0
2014-10-23 10:05:00,45.35,45.46,45.35,45.4,44600.0,39.8575,39.9542,39.8575,39.9014,44600.0
2014-10-23 10:10:00,45.4,45.41,45.37,45.39,46200.0,39.9014,39.9102,39.8751,39.8926,46200.0
2014-10-23 10:15:00,45.4,45.44,45.31,45.33,61200.0,39.9014,39.9366,39.8223,39.8399,61200.0
2014-10-23 10:20:00,45.33,45.34,45.27,45.3,29800.0,39.8399,39.8487,39.7872,39.8135,29800.0
2014-10-23 10:25:00,45.29,45.33,45.24,45.33,65600.0,39.8047,39.8399,39.7608,39.8399,65600.0
2014-10-23 10:30:00,45.33,45.35,45.27,45.35,74400.0,39.8399,39.8575,39.7872,39.8575,74400.0
2014-10-23 10:35:00,45.35,45.37,45.29,45.31,48200.0,39.8575,39.8751,39.8047,39.8223,48200.0
2014-10-23 10:40:00,45.32,45.35,45.25,45.34,59600.0,39.8311,39.8575,39.7696,39.8487,59600.0
2014-10-23 10:45:00,45.34,45.4,45.33,45.39,62400.0,39.8487,39.9014,39.8399,39.8926,62400.0
2014-10-23 10:50:00,45.39,45.48,45.38,45.47,58600.0,39.8926,39.9717,39.8838,39.9629,58600.0
2014-10-23 10:55:00,45.47,45.53,45.46,45.53,90600.0,39.9629,40.0157,39.9542,40.0157,90600.0
2014-10-23 11:00:00,45.52,45.56,45.5,45.51,66800.0,40.0069,40.042,39.9893,39.9981,66800.0
2014-10-23 11:05:00,45.51,45.59,45.51,45.58,72000.0,39.9981,40.0684,39.9981,40.0596,72000.0
2014-10-23 11:10:00,45.59,45.66,45.59,45.66,61200.0,40.0684,40.1299,40.0684,40.1299,61200.0
2014-10-23 11:15:00,45.65,45.65,45.59,45.59,73000.0,40.1211,40.1211,40.0684,40.0684,73000.0
2014-10-23 11:20:00,45.6,45.62,45.58,45.6,57200.0,40.0772,40.0948,40.0596,40.0772,57200.0
2014-10-23 11:25:00,45.6,45.65,45.58,45.63,82800.0,40.0772,40.1211,40.0596,40.1036,82800.0
2014-10-23 11:30:00,45.63,45.63,45.59,45.6,65000.0,40.1036,40.1036,40.0684,40.0772,65000.0
2014-10-23 11:35:00,45.59,45.6,45.56,45.56,42000.0,40.0684,40.0772,40.042,40.042,42000.0
2014-10-23 11:40:00,45.57,45.59,45.57,45.58,29400.0,40.0508,40.0684,40.0508,40.0596,29400.0
2014-10-23 11:45:00,45.59,45.63,45.58,45.63,83800.0,40.0684,40.1036,40.0596,40.1036,83800.0
2014-10-23 11:50:00,45.63,45.64,45.62,45.63,48400.0,40.1036,40.1124,40.0948,40.1036,48400.0
2014-10-23 11:55:00,45.63,45.64,45.6,45.6,57600.0,40.1036,40.1124,40.0772,40.0772,57600.0
2014-10-23 12:00:00,45.6,45.61,45.53,45.53,64200.0,40.0772,40.086,40.0157,40.0157,64200.0
2014-10-23 12:05:00,45.54,45.56,45.51,45.52,58600.0,40.0245,40.042,39.9981,40.0069,58600.0
2014-10-23 12:10:00,45.52,45.54,45.44,45.44,38200.0,40.0069,40.0245,39.9366,39.9366,38200.0
2014-10-23 12:15:00,45.44,45.46,45.43,45.45,35800.0,39.9366,39.9542,39.9278,39.9454,35800.0
2014-10-23 12:20:00,45.45,45.48,45.45,45.48,25400.0,39.9454,39.9717,39.9454,39.9717,25400.0
2014-10-23 12:25:00,45.48,45.54,45.46,45.52,32600.0,39.9717,40.0245,39.9542,40.0069,32600.0
2014-10-23 12:30:00,45.52,45.53,45.44,45.45,28800.0,40.0069,40.0157,39.9366,39.9454,28800.0
2014-10-23 12:35:00,45.45,45.45,45.41,45.41,36000.0,39.9454,39.9454,39.9102,39.9102,36000.0
2014-10-23 12:40:00,45.41,45.43,45.38,45.39,39600.0,39.9102,39.9278,39.8838,39.8926,39600.0
2014-10-23 12:45:00,45.39,45.4,45.38,45.38,33000.0,39.8926,39.9014,39.8838,39.8838,33000.0
2014-10-23 12:50:00,45.38,45.4,45.38,45.38,34000.0,39.8838,39.9014,39.8838,39.8838,34000.0
2014-10-23 12:55:00,45.38,45.38,45.35,45.35,33400.0,39.8838,39.8838,39.8575,39.8575,33400.0
2014-10-23 13:00:00,45.35,45.43,45.35,45.38,70600.0,39.8575,39.9278,39.8575,39.8838,70600.0
2014-10-23 13:05:00,45.38,45.4,45.37,45.4,32600.0,39.8838,39.9014,39.8751,39.9014,32600.0
2014-10-23 13:10:00,45.4,45.43,45.4,45.42,23000.0,39.9014,39.9278,39.9014,39.919,23000.0
2014-10-23 13:15:00,45.41,45.44,45.39,45.4,20800.0,39.9102,39.9366,39.8926,39.9014,20800.0
2014-10-23 13:20:00,45.4,45.4,45.38,45.39,32200.0,39.9014,39.9014,39.8838,39.8926,32200.0
2014-10-23 13:25:00,45.39,45.44,45.38,45.44,27000.0,39.8926,39.9366,39.8838,39.9366,27000.0
2014-10-23 13:30:00,45.44,45.45,45.4,45.4,39200.0,39.9366,39.9454,39.9014,39.9014,39200.0
2014-10-23 13:35:00,45.4,45.41,45.37,45.38,52400.0,39.9014,39.9102,39.8751,39.8838,52400.0
2014-10-23 13:40:00,45.38,45.38,45.36,45.38,32800.0,39.8838,39.8838,39.8663,39.8838,32800.0
2014-10-23 13:45:00,45.39,45.44,45.39,45.43,19800.0,39.8926,39.9366,39.8926,39.9278,19800.0
2014-10-23 13:50:00,45.43,45.44,45.41,45.43,28400.0,39.9278,39.9366,39.9102,39.9278,28400.0
2014-10-23 13:55:00,45.43,45.45,45.43,45.44,26400.0,39.9278,39.9454,39.9278,39.9366,26400.0
2014-10-23 14:00:00,45.44,45.5,45.44,45.49,38000.0,39.9366,39.9893,39.9366,39.9805,38000.0
2014-10-23 14:05:00,45.49,45.5,45.47,45.48,29800.0,39.9805,39.9893,39.9629,39.9717,29800.0
2014-10-23 14:10:00,45.47,45.51,45.46,45.46,82400.0,39.9629,39.9981,39.9542,39.9542,82400.0
2014-10-23 14:15:00,45.48,45.49,45.46,45.48,38800.0,39.9717,39.9805,39.9542,39.9717,38800.0
2014-10-23 14:20:00,45.47,45.48,45.44,45.46,46200.0,39.9629,39.9717,39.9366,39.9542,46200.0
2014-10-23 14:25:00,45.47,45.48,45.46,45.46,66000.0,39.9629,39.9717,39.9542,39.9542,66000.0
2014-10-23 14:30:00,45.47,45.48,45.45,45.45,43200.0,39.9629,39.9717,39.9454,39.9454,43200.0
2014-10-23 14:35:00,45.44,45.47,45.44,45.47,37800.0,39.9366,39.9629,39.9366,39.9629,37800.0
2014-10-23 14:40:00,45.47,45.48,45.44,45.44,55400.0,39.9629,39.9717,39.9366,39.9366,55400.0
2014-10-23 14:45:00,45.44,45.45,45.41,45.44,41600.0,39.9366,39.9454,39.9102,39.9366,41600.0
2014-10-23 14:50:00,45.45,45.45,45.37,45.38,46000.0,39.9454,39.9454,39.8751,39.8838,46000.0
2014-10-23 14:55:00,45.39,45.39,45.24,45.3,132400.0,39.8926,39.8926,39.7608,39.8135,132400.0
2014-10-23 15:00:00,45.3,45.33,45.17,45.18,168000.0,39.8135,39.8399,39.6993,39.7081,168000.0
2014-10-23 15:05:00,45.18,45.23,45.17,45.19,55200.0,39.7081,39.752,39.6993,39.7169,55200.0
2014-10-23 15:10:00,45.19,45.26,45.18,45.25,92800.0,39.7169,39.7784,39.7081,39.7696,92800.0
2014-10-23 15:15:00,45.24,45.29,45.24,45.26,176600.0,39.7608,39.8047,39.7608,39.7784,176600.0
2014-10-23 15:20:00,45.25,45.3,45.24,45.27,96200.0,39.7696,39.8135,39.7608,39.7872,96200.0
2014-10-23 15:25:00,45.25,45.29,45.23,45.27,159000.0,39.7696,39.8047,39.752,39.7872,159000.0
2014-10-23 15:30:00,45.27,45.39,45.25,45.38,97600.0,39.7872,39.8926,39.7696,39.8838,97600.0
2014-10-23 15:35:00,45.37,45.37,45.27,45.3,127000.0,39.8751,39.8751,39.7872,39.8135,127000.0
2014-10-23 15:40:00,45.3,45.3,45.24,45.29,90800.0,39.8135,39.8135,39.7608,39.8047,90800.0
2014-10-23 15:45:00,45.29,45.3,45.21,45.21,99200.0,39.8047,39.8135,39.7344,39.7344,99200.0
2014-10-23 15:50:00,45.21,45.26,45.13,45.15,123800.0,39.7344,39.7784,39.6641,39.6817,123800.0
2014-10-23 15:55:00,45.15,45.19,45.09,45.17,227600.0,39.6817,39.7169,39.629,39.6993,227600.0
2014-10-24 09:30:00,44.98,45.19,44.96,45.13,153200.0,39.5323,39.7169,39.5147,39.6641,153200.0
2014-10-24 09:35:00,45.13,45.44,45.12,45.33,102000.0,39.6641,39.9366,39.6553,39.8399,102000.0
2014-10-24 09:40:00,45.31,45.35,45.21,45.24,40200.0,39.8223,39.8575,39.7344,39.7608,40200.0
2014-10-24 09:45:00,45.22,45.26,45.19,45.25,31400.0,39.7432,39.7784,39.7169,39.7696,31400.0
2014-10-24 09:50:00,45.26,45.29,45.19,45.22,33000.0,39.7784,39.8047,39.7169,39.7432,33000.0
2014-10-24 09:55:00,45.24,45.28,45.23,45.24,18000.0,39.7608,39.796,39.752,39.7608,18000.0
2014-10-24 10:00:00,45.25,45.37,45.24,45.26,50800.0,39.7696,39.8751,39.7608,39.7784,50800.0
2014-10-24 10:05:00,45.25,45.27,45.15,45.26,102800.0,39.7696,39.7872,39.6817,39.7784,102800.0
2014-10-24 10:10:00,45.26,45.33,45.25,45.3,120000.0,39.7784,39.8399,39.7696,39.8135,120000.0
2014-10-24 10:15:00,45.29,45.4,45.27,45.4,117400.0,39.8047,39.9014,39.7872,39.9014,117400.0
2014-10-24 10:20:00,45.4,45.42,45.3,45.31,52200.0,39.9014,39.919,39.8135,39.8223,52200.0
2014-10-24 10:25:00,45.29,45.3,45.24,45.27,32800.0,39.8047,39.8135,39.7608,39.7872,32800.0
2014-10-24 10:30:00,45.27,45.36,45.27,45.35,40400.0,39.7872,39.8663,39.7872,39.8575,40400.0
2014-10-24 10:35:00,45.35,45.4,45.33,45.34,19600.0,39.8575,39.9014,39.8399,39.8487,19600.0
2014-10-24 10:40:00,45.34,45.35,45.31,45.33,74800.0,39.8487,39.8575,39.8223,39.8399,74800.0
2014-10-24 10:45:00,45.33,45.35,45.32,45.35,37000.0,39.8399,39.8575,39.8311,39.8575,37000.0
2014-10-24 10:50:00,45.35,45.4,45.34,45.35,79600.0,39.8575,39.9014,39.8487,39.8575,79600.0
2014-10-24 10:55:00,45.35,45.39,45.35,45.38,37400.0,39.8575,39.8926,39.8575,39.8838,37400.0
2014-10-24 11:00:00,45.39,45.41,45.38,45.41,40600.0,39.8926,39.9102,39.8838,39.9102,40600.0
2014-10-24 11:05:00,45.43,45.43,45.4,45.4,47200.0,39.9278,39.9278,39.9014,39.9014,47200.0
2014-10-24 11:10:00,45.41,45.44,45.39,45.39,51800.0,39.9102,39.9366,39.8926,39.8926,51800.0
2014-10-24 11:15:00,45.4,45.49,45.4,45.48,54400.0,39.9014,39.9805,39.9014,39.9717,54400.0
2014-10-24 11:20:00,45.48,45.49,45.47,45.49,24200.0,39.9717,39.9805,39.9629,39.9805,24200.0
2014-10-24 11:25:00,45.49,45.49,45.39,45.39,46800.0,39.9805,39.9805,39.8926,39.8926,46800.0
2014-10-24 11:30:00,45.4,45.41,45.35,45.4,69000.0,39.9014,39.9102,39.8575,39.9014,69000.0
2014-10-24 11:35:00,45.39,45.45,45.38,45.43,79600.0,39.8926,39.9454,39.8838,39.9278,79600.0
2014-10-24 11:40:00,45.43,45.48,45.43,45.48,46800.0,39.9278,39.9717,39.9278,39.9717,46800.0
2014-10-24 11:45:00,45.48,45.49,45.48,45.48,19000.0,39.9717,39.9805,39.9717,39.9717,19000.0
2014-10-24 11:50:00,45.48,45.49,45.43,45.44,12800.0,39.9717,39.9805,39.9278,39.9366,12800.0
2014-10-24 11:55:00,45.44,45.44,45.41,45.42,24000.0,39.9366,39.9366,39.9102,39.919,24000.0
2014-10-24 12:00:00,45.43,45.44,45.42,45.43,26400.0,39.9278,39.9366,39.919,39.9278,26400.0
2014-10-24 12:05:00,45.42,45.42,45.35,45.36,28000.0,39.919,39.919,39.8575,39.8663,28000.0
2014-10-24 12:10:00,45.36,45.37,45.3,45.31,42400.0,39.8663,39.8751,39.8135,39.8223,42400.0
2014-10-24 12:15:00,45.32,45.38,45.3,45.3,90600.0,39.8311,39.8838,39.8135,39.8135,90600.0
2014-10-24 12:20:00,45.3,45.33,45.27,45.33,20400.0,39.8135,39.8399,39.7872,39.8399,20400.0
2014-10-24 12:25:00,45.32,45.34,45.31,45.33,19200.0,39.8311,39.8487,39.8223,39.8399,19200.0
2014-10-24 12:30:00,45.34,45.35,45.32,45.33,13800.0,39.8487,39.8575,39.8311,39.8399,13800.0
2014-10-24 12:35:00,45.32,45.32,45.29,45.29,16200.0,39.8311,39.8311,39.8047,39.8047,16200.0
2014-10-24 12:40:00,45.3,45.33,45.29,45.32,22200.0,39.8135,39.8399,39.8047,39.8311,22200.0
2014-10-24 12:45:00,45.31,45.33,45.31,45.33,7400.0,39.8223,39.8399,39.8223,39.8399,7400.0
2014-10-24 12:50:00,45.33,45.33,45.27,45.27,50600.0,39.8399,39.8399,39.7872,39.7872,50600.0
2014-10-24 12:55:00,45.27,45.27,45.24,45.24,19200.0,39.7872,39.7872,39.7608,39.7608,19200.0
2014-10-24 13:00:00,45.24,45.29,45.24,45.27,20000.0,39.7608,39.8047,39.7608,39.7872,20000.0
2014-10-24 13:05:00,45.28,45.31,45.27,45.27,19200.0,39.796,39.8223,39.7872,39.7872,19200.0
2014-10-24 13:10:00,45.27,45.29,45.23,45.23,38200.0,39.7872,39.8047,39.752,39.752,38200.0
2014-10-24 13:15:00,45.23,45.24,45.2,45.2,17400.0,39.752,39.7608,39.7256,39.7256,17400.0
2014-10-24 13:20:00,45.21,45.22,45.2,45.2,20200.0,39.7344,39.7432,39.7256,39.7256,20200.0
2014-10-24 13:25:00,45.2,45.2,45.15,45.18,37800.0,39.7256,39.7256,39.6817,39.7081,37800.0
2014-10-24 13:30:00,45.17,45.24,45.17,45.24,28600.0,39.6993,39.7608,39.6993,39.7608,28600.0
2014-10-24 13:35:00,45.24,45.27,45.24,45.26,29000.0,39.7608,39.7872,39.7608,39.7784,29000.0
2014-10-24 13:40:00,45.26,45.27,45.24,45.26,45000.0,39.7784,39.7872,39.7608,39.7784,45000.0
2014-10-24 13:45:00,45.26,45.26,45.23,45.24,32000.0,39.7784,39.7784,39.752,39.7608,32000.0
2014-10-24 13:50:00,45.23,45.26,45.23,45.25,43000.0,39.752,39.7784,39.752,39.7696,43000.0
2014-10-24 13:55:00,45.25,45.27,45.24,45.26,40000.0,39.7696,39.7872,39.7608,39.7784,40000.0
2014-10-24 14:00:00,45.25,45.27,45.24,45.26,23400.0,39.7696,39.7872,39.7608,39.7784,23400.0
2014-10-24 14:05:00,45.26,45.29,45.24,45.28,39800.0,39.7784,39.8047,39.7608,39.796,39800.0
2014-10-24 14:10:00,45.28,45.29,45.27,45.27,28000.0,39.796,39.8047,39.7872,39.7872,28000.0
2014-10-24 14:15:00,45.28,45.29,45.26,45.26,45800.0,39.796,39.8047,39.7784,39.7784,45800.0
2014-10-24 14:20:00,45.27,45.27,45.24,45.25,32200.0,39.7872,39.7872,39.7608,39.7696,32200.0
2014-10-24 14:25:00,45.25,45.29,45.24,45.27,44600.0,39.7696,39.8047,39.7608,39.7872,44600.0
2014-10-24 14:30:00,45.27,45.29,45.24,45.27,75400.0,39.7872,39.8047,39.7608,39.7872,75400.0
2014-10-24 14:35:00,45.28,45.38,45.27,45.38,52800.0,39.796,39.8838,39.7872,39.8838,52800.0
2014-10-24 14:40:00,45.38,45.39,45.37,45.38,47800.0,39.8838,39.8926,39.8751,39.8838,47800.0
2014-10-24 14:45:00,45.37,45.38,45.35,45.35,16600.0,39.8751,39.8838,39.8575,39.8575,16600.0
2014-10-24 14:50:00,45.36,45.36,45.31,45.33,28600.0,39.8663,39.8663,39.8223,39.8399,28600.0
2014-10-24 14:55:00,45.35,45.37,45.32,45.35,45400.0,39.8575,39.8751,39.8311,39.8575,45400.0
2014-10-24 15:00:00,45.35,45.4,45.35,45.39,114200.0,39.8575,39.9014,39.8575,39.8926,114200.0
2014-10-24 15:05:00,45.39,45.39,45.37,45.38,50400.0,39.8926,39.8926,39.8751,39.8838,50400.0
2014-10-24 15:10:00,45.38,45.38,45.33,45.33,78600.0,39.8838,39.8838,39.8399,39.8399,78600.0
2014-10-24 15:15:00,45.34,45.35,45.31,45.34,49800.0,39.8487,39.8575,39.8223,39.8487,49800.0
2014-10-24 15:20:00,45.35,45.36,45.32,45.35,101800.0,39.8575,39.8663,39.8311,39.8575,101800.0
2014-10-24 15:25:00,45.36,45.4,45.36,45.4,61400.0,39.8663,39.9014,39.8663,39.9014,61400.0
2014-10-24 15:30:00,45.4,45.41,45.38,45.41,64400.0,39.9014,39.9102,39.8838,39.9102,64400.0
2014-10-24 15:35:00,45.4,45.42,45.38,45.4,70000.0,39.9014,39.919,39.8838,39.9014,70000.0
2014-10-24 15:40:00,45.39,45.45,45.38,45.45,68600.0,39.8926,39.9454,39.8838,39.9454,68600.0
2014-10-24 15:45:00,45.44,45.49,45.43,45.47,144000.0,39.9366,39.9805,39.9278,39.9629,144000.0
2014-10-24 15:50:00,45.47,45.48,45.43,45.45,131400.0,39.9629,39.9717,39.9278,39.9454,131400.0
2014-10-24 15:55:00,45.44,45.48,45.44,45.46,153000.0,39.9366,39.9717,39.9366,39.9542,153000.0
2014-10-27 09:30:00,45.46,45.49,45.35,45.49,229000.0,39.9542,39.9805,39.8575,39.9805,229000.0
2014-10-27 09:35:00,45.46,45.55,45.44,45.52,75000.0,39.9542,40.0333,39.9366,40.0069,75000.0
2014-10-27 09:40:00,45.53,45.66,45.47,45.62,68600.0,40.0157,40.1299,39.9629,40.0948,68600.0
2014-10-27 09:45:00,45.62,45.62,45.41,45.43,103200.0,40.0948,40.0948,39.9102,39.9278,103200.0
2014-10-27 09:50:00,45.43,45.43,45.32,45.38,73400.0,39.9278,39.9278,39.8311,39.8838,73400.0
2014-10-27 09:55:00,45.38,45.38,45.33,45.35,43000.0,39.8838,39.8838,39.8399,39.8575,43000.0
2014-10-27 10:00:00,45.35,45.35,45.24,45.26,133400.0,39.8575,39.8575,39.7608,39.7784,133400.0
2014-10-27 10:05:00,45.26,45.27,45.22,45.27,77600.0,39.7784,39.7872,39.7432,39.7872,77600.0
2014-10-27 10:10:00,45.27,45.31,45.26,45.31,106200.0,39.7872,39.8223,39.7784,39.8223,106200.0
2014-10-27 10:15:00,45.31,45.35,45.3,45.35,182200.0,39.8223,39.8575,39.8135,39.8575,182200.0
2014-10-27 10:20:00,45.35,45.42,45.35,45.41,107200.0,39.8575,39.919,39.8575,39.9102,107200.0
2014-10-27 10:25:00,45.41,45.47,45.41,45.45,76200.0,39.9102,39.9629,39.9102,39.9454,76200.0
2014-10-27 10:30:00,45.45,45.48,45.39,45.42,33800.0,39.9454,39.9717,39.8926,39.919,33800.0
2014-10-27 10:35:00,45.43,45.47,45.39,45.46,36200.0,39.9278,39.9629,39.8926,39.9542,36200.0
2014-10-27 10:40:00,45.46,45.61,45.44,45.6,86000.0,39.9542,40.086,39.9366,40.0772,86000.0
2014-10-27 10:45:00,45.6,45.62,45.54,45.56,21800.0,40.0772,40.0948,40.0245,40.042,21800.0
2014-10-27 10:50:00,45.57,45.57,45.5,45.52,35600.0,40.0508,40.0508,39.9893,40.0069,35600.0
2014-10-27 10:55:00,45.52,45.54,45.48,45.54,40800.0,40.0069,40.0245,39.9717,40.0245,40800.0
2014-10-27 11:00:00,45.54,45.58,45.52,45.58,31000.0,40.0245,40.0596,40.0069,40.0596,31000.0
2014-10-27 11:05:00,45.58,45.63,45.58,45.63,36800.0,40.0596,40.1036,40.0596,40.1036,36800.0
2014-10-27 11:10:00,45.63,45.74,45.63,45.73,61600.0,40.1036,40.2002,40.1036,40.1915,61600.0
2014-10-27 11:15:00,45.73,45.8,45.73,45.79,170400.0,40.1915,40.253,40.1915,40.2442,170400.0
2014-10-27 11:20:00,45.79,45.79,45.74,45.77,50400.0,40.2442,40.2442,40.2002,40.2266,50400.0
2014-10-27 11:25:00,45.77,45.8,45.75,45.77,48600.0,40.2266,40.253,40.209,40.2266,48600.0
2014-10-27 11:30:00,45.77,45.82,45.76,45.76,67400.0,40.2266,40.2706,40.2178,40.2178,67400.0
2014-10-27 11:35:00,45.74,45.76,45.67,45.71,71600.0,40.2002,40.2178,40.1387,40.1739,71600.0
2014-10-27 11:40:00,45.71,45.73,45.69,45.72,68200.0,40.1739,40.1915,40.1563,40.1827,68200.0
2014-10-27 11:45:00,45.72,45.73,45.69,45.71,37000.0,40.1827,40.1915,40.1563,40.1739,37000.0
2014-10-27 11:50:00,45.71,45.73,45.68,45.73,24800.0,40.1739,40.1915,40.1475,40.1915,24800.0
2014-10-27 11:55:00,45.73,45.74,45.71,45.73,25200.0,40.1915,40.2002,40.1739,40.1915,25200.0
2014-10-27 12:00:00,45.72,45.79,45.72,45.79,45600.0,40.1827,40.2442,40.1827,40.2442,45600.0
2014-10-27 12:05:00,45.78,45.85,45.77,45.83,30200.0,40.2354,40.2969,40.2266,40.2793,30200.0
2014-10-27 12:10:00,45.84,45.84,45.8,45.81,19600.0,40.2881,40.2881,40.253,40.2618,19600.0
2014-10-27 12:15:00,45.81,45.82,45.76,45.78,20800.0,40.2618,40.2706,40.2178,40.2354,20800.0
2014-10-27 12:20:00,45.79,45.82,45.75,45.77,27000.0,40.2442,40.2706,40.209,40.2266,27000.0
2014-10-27 12:25:00,45.77,45.79,45.74,45.75,24200.0,40.2266,40.2442,40.2002,40.209,24200.0
2014-10-27 12:30:00,45.76,45.77,45.73,45.77,41800.0,40.2178,40.2266,40.1915,40.2266,41800.0
2014-10-27 12:35:00,45.77,45.8,45.74,45.75,102600.0,40.2266,40.253,40.2002,40.209,102600.0
2014-10-27 12:40:00,45.74,45.76,45.69,45.72,41800.0,40.2002,40.2178,40.1563,40.1827,41800.0
2014-10-27 12:45:00,45.72,45.75,45.68,45.7,38000.0,40.1827,40.209,40.1475,40.1651,38000.0
2014-10-27 12:50:00,45.71,45.73,45.69,45.72,20200.0,40.1739,40.1915,40.1563,40.1827,20200.0
2014-10-27 12:55:00,45.72,45.8,45.72,45.79,47400.0,40.1827,40.253,40.1827,40.2442,47400.0
2014-10-27 13:00:00,45.79,45.89,45.79,45.88,66600.0,40.2442,40.3321,40.2442,40.3233,66600.0
2014-10-27 13:05:00,45.86,45.86,45.8,45.8,43200.0,40.3057,40.3057,40.253,40.253,43200.0
2014-10-27 13:10:00,45.8,45.87,45.78,45.85,45600.0,40.253,40.3145,40.2354,40.2969,45600.0
2014-10-27 13:15:00,45.87,45.87,45.79,45.81,53800.0,40.3145,40.3145,40.2442,40.2618,53800.0
2014-10-27 13:20:00,45.81,45.81,45.76,45.77,101400.0,40.2618,40.2618,40.2178,40.2266,101400.0
2014-10-27 13:25:00,45.76,45.8,45.74,45.8,106000.0,40.2178,40.253,40.2002,40.253,106000.0
2014-10-27 13:30:00,45.81,45.82,45.76,45.76,15400.0,40.2618,40.2706,40.2178,40.2178,15400.0
2014-10-27 13:35:00,45.76,45.77,45.74,45.76,46400.0,40.2178,40.2266,40.2002,40.2178,46400.0
2014-10-27 13:40:00,45.76,45.76,45.73,45.74,41600.0,40.2178,40.2178,40.1915,40.2002,41600.0
2014-10-27 13:45:00,45.74,45.74,45.72,45.73,18400.0,40.2002,40.2002,40.1827,40.1915,18400.0
2014-10-27 13:50:00,45.72,45.77,45.71,45.76,39800.0,40.1827,40.2266,40.1739,40.2178,39800.0
2014-10-27 13:55:00,45.76,45.79,45.76,45.79,22000.0,40.2178,40.2442,40.2178,40.2442,22000.0
2014-10-27 14:00:00,45.78,45.78,45.74,45.76,44200.0,40.2354,40.2354,40.2002,40.2178,44200.0
2014-10-27 14:05:00,45.76,45.81,45.74,45.77,57000.0,40.2178,40.2618,40.2002,40.2266,57000.0
2014-10-27 14:10:00,45.77,45.81,45.77,45.8,27400.0,40.2266,40.2618,40.2266,40.253,27400.0
2014-10-27 14:15:00,45.81,45.82,45.8,45.81,24400.0,40.2618,40.2706,40.253,40.2618,24400.0
2014-10-27 14:20:00,45.82,45.83,45.79,45.8,16400.0,40.2706,40.2793,40.2442,40.253,16400.0
2014-10-27 14:25:00,45.79,45.79,45.76,45.77,19600.0,40.2442,40.2442,40.2178,40.2266,19600.0
2014-10-27 14:30:00,45.76,45.8,45.7,45.8,28200.0,40.2178,40.253,40.1651,40.253,28200.0
2014-10-27 14:35:00,45.79,45.82,45.79,45.81,28600.0,40.2442,40.2706,40.2442,40.2618,28600.0
2014-10-27 14:40:00,45.8,45.82,45.77,45.77,27200.0,40.253,40.2706,40.2266,40.2266,27200.0
2014-10-27 14:45:00,45.78,45.81,45.77,45.8,28600.0,40.2354,40.2618,40.2266,40.253,28600.0
2014-10-27 14:50:00,45.8,45.82,45.74,45.74,26600.0,40.253,40.2706,40.2002,40.2002,26600.0
2014-10-27 14:55:00,45.72,45.74,45.7,45.74,49400.0,40.1827,40.2002,40.1651,40.2002,49400.0
2014-10-27 15:00:00,45.74,45.79,45.74,45.78,34600.0,40.2002,40.2442,40.2002,40.2354,34600.0
2014-10-27 15:05:00,45.79,45.8,45.75,45.76,30400.0,40.2442,40.253,40.209,40.2178,30400.0
2014-10-27 15:10:00,45.75,45.78,45.74,45.74,35600.0,40.209,40.2354,40.2002,40.2002,35600.0
2014-10-27 15:15:00,45.76,45.81,45.74,45.8,35000.0,40.2178,40.2618,40.2002,40.253,35000.0
2014-10-27 15:20:00,45.8,45.81,45.78,45.78,42000.0,40.253,40.2618,40.2354,40.2354,42000.0
2014-10-27 15:25:00,45.79,45.81,45.78,45.78,67400.0,40.2442,40.2618,40.2354,40.2354,67400.0
2014-10-27 15:30:00,45.79,45.85,45.77,45.85,87200.0,40.2442,40.2969,40.2266,40.2969,87200.0
2014-10-27 15:35:00,45.85,45.85,45.8,45.82,85600.0,40.2969,40.2969,40.253,40.2706,85600.0
2014-10-27 15:40:00,45.81,45.88,45.8,45.86,79200.0,40.2618,40.3233,40.253,40.3057,79200.0
2014-10-27 15:45:00,45.86,45.88,45.84,45.86,137200.0,40.3057,40.3233,40.2881,40.3057,137200.0
2014-10-27 15:50:00,45.86,45.86,45.82,45.84,157000.0,40.3057,40.3057,40.2706,40.2881,157000.0
2014-10-27 15:55:00,45.84,45.85,45.79,45.81,294000.0,40.2881,40.2969,40.2442,40.2618,294000.0
2014-10-28 09:30:00,45.77,45.82,45.66,45.68,149000.0,40.2266,40.2706,40.1299,40.1475,149000.0
2014-10-28 09:35:00,45.71,45.8,45.69,45.79,59000.0,40.1739,40.253,40.1563,40.2442,59000.0
2014-10-28 09:40:00,45.78,45.82,45.73,45.82,88000.0,40.2354,40.2706,40.1915,40.2706,88000.0
2014-10-28 09:45:00,45.82,45.82,45.7,45.74,154600.0,40.2706,40.2706,40.1651,40.2002,154600.0
2014-10-28 09:50:00,45.77,45.83,45.77,45.77,123800.0,40.2266,40.2793,40.2266,40.2266,123800.0
2014-10-28 09:55:00,45.76,45.8,45.72,45.77,41200.0,40.2178,40.253,40.1827,40.2266,41200.0
2014-10-28 10:00:00,45.76,45.87,45.74,45.85,89200.0,40.2178,40.3145,40.2002,40.2969,89200.0
2014-10-28 10:05:00,45.85,45.91,45.77,45.81,66200.0,40.2969,40.3497,40.2266,40.2618,66200.0
2014-10-28 10:10:00,45.81,45.84,45.79,45.82,52600.0,40.2618,40.2881,40.2442,40.2706,52600.0
2014-10-28 10:15:00,45.82,45.85,45.77,45.82,63600.0,40.2706,40.2969,40.2266,40.2706,63600.0
2014-10-28 10:20:00,45.82,45.85,45.77,45.83,79000.0,40.2706,40.2969,40.2266,40.2793,79000.0
2014-10-28 10:25:00,45.83,45.91,45.81,45.91,50200.0,40.2793,40.3497,40.2618,40.3497,50200.0
2014-10-28 10:30:00,45.91,45.93,45.85,45.9,74200.0,40.3497,40.3672,40.2969,40.3409,74200.0
2014-10-28 10:35:00,45.9,45.98,45.87,45.97,73000.0,40.3409,40.4112,40.3145,40.4024,73000.0
2014-10-28 10:40:00,45.97,46.04,45.96,46.03,143200.0,40.4024,40.4639,40.3936,40.4551,143200.0
2014-10-28 10:45:00,46.02,46.02,45.9,45.9,82200.0,40.4463,40.4463,40.3409,40.3409,82200.0
2014-10-28 10:50:00,45.9,45.91,45.82,45.91,106200.0,40.3409,40.3497,40.2706,40.3497,106200.0
2014-10-28 10:55:00,45.91,45.99,45.9,45.91,71200.0,40.3497,40.42,40.3409,40.3497,71200.0
2014-10-28 11:00:00,45.91,45.96,45.88,45.96,64400.0,40.3497,40.3936,40.3233,40.3936,64400.0
2014-10-28 11:05:00,45.96,46.0,45.95,45.96,63400.0,40.3936,40.4288,40.3848,40.3936,63400.0
2014-10-28 11:10:00,45.96,45.99,45.95,45.97,64400.0,40.3936,40.42,40.3848,40.4024,64400.0
2014-10-28 11:15:00,45.98,46.04,45.98,46.02,89000.0,40.4112,40.4639,40.4112,40.4463,89000.0
2014-10-28 11:20:00,46.02,46.03,45.98,46.01,83400.0,40.4463,40.4551,40.4112,40.4375,83400.0
2014-10-28 11:25:00,46.0,46.02,45.98,45.99,136400.0,40.4288,40.4463,40.4112,40.42,136400.0
2014-10-28 11:30:00,46.0,46.08,45.99,46.07,75800.0,40.4288,40.4991,40.42,40.4903,75800.0
2014-10-28 11:35:00,46.07,46.12,46.07,46.11,46800.0,40.4903,40.5342,40.4903,40.5254,46800.0
2014-10-28 11:40:00,46.11,46.13,46.04,46.04,53000.0,40.5254,40.543,40.4639,40.4639,53000.0
2014-10-28 11:45:00,46.05,46.06,46.02,46.05,45600.0,40.4727,40.4815,40.4463,40.4727,45600.0
2014-10-28 11:50:00,46.05,46.07,46.03,46.04,52600.0,40.4727,40.4903,40.4551,40.4639,52600.0
2014-10-28 11:55:00,46.03,46.07,46.02,46.02,54000.0,40.4551,40.4903,40.4463,40.4463,54000.0
2014-10-28 12:00:00,46.02,46.06,46.0,46.03,112600.0,40.4463,40.4815,40.4288,40.4551,112600.0
2014-10-28 12:05:00,46.02,46.03,46.0,46.01,54800.0,40.4463,40.4551,40.4288,40.4375,54800.0
2014-10-28 12:10:00,46.01,46.03,45.99,46.0,40800.0,40.4375,40.4551,40.42,40.4288,40800.0
2014-10-28 12:15:00,46.0,46.04,46.0,46.02,86200.0,40.4288,40.4639,40.4288,40.4463,86200.0
2014-10-28 12:20:00,46.0,46.02,46.0,46.01,22600.0,40.4288,40.4463,40.4288,40.4375,22600.0
2014-10-28 12:25:00,46.01,46.02,45.99,46.01,65400.0,40.4375,40.4463,40.42,40.4375,65400.0
2014-10-28 12:30:00,46.01,46.01,45.98,45.99,103400.0,40.4375,40.4375,40.4112,40.42,103400.0
2014-10-28 12:35:00,45.99,46.0,45.98,45.99,38000.0,40.42,40.4288,40.4112,40.42,38000.0
2014-10-28 12:40:00,45.99,46.01,45.99,45.99,31400.0,40.42,40.4375,40.42,40.42,31400.0
2014-10-28 12:45:00,45.99,45.99,45.96,45.98,44600.0,40.42,40.42,40.3936,40.4112,44600.0
2014-10-28 12:50:00,45.98,45.99,45.97,45.98,19400.0,40.4112,40.42,40.4024,40.4112,19400.0
2014-10-28 12:55:00,45.99,45.99,45.94,45.98,37200.0,40.42,40.42,40.376,40.4112,37200.0
2014-10-28 13:00:00,45.97,46.02,45.97,46.02,24800.0,40.4024,40.4463,40.4024,40.4463,24800.0
2014-10-28 13:05:00,46.02,46.02,45.99,46.0,26000.0,40.4463,40.4463,40.42,40.4288,26000.0
2014-10-28 13:10:00,45.99,46.02,45.99,46.0,47400.0,40.42,40.4463,40.42,40.4288,47400.0
2014-10-28 13:15:00,45.99,46.02,45.99,46.0,15200.0,40.42,40.4463,40.42,40.4288,15200.0
2014-10-28 13:20:00,46.01,46.03,46.01,46.02,21200.0,40.4375,40.4551,40.4375,40.4463,21200.0
2014-10-28 13:25:00,46.02,46.02,46.0,46.0,22800.0,40.4463,40.4463,40.4288,40.4288,22800.0
2014-10-28 13:30:00,46.0,46.02,46.0,46.01,33400.0,40.4288,40.4463,40.4288,40.4375,33400.0
2014-10-28 13:35:00,46.01,46.06,46.0,46.06,19400.0,40.4375,40.4815,40.4288,40.4815,19400.0
2014-10-28 13:40:00,46.05,46.1,46.05,46.09,22200.0,40.4727,40.5166,40.4727,40.5079,22200.0
2014-10-28 13:45:00,46.09,46.1,46.08,46.08,29000.0,40.5079,40.5166,40.4991,40.4991,29000.0
2014-10-28 13:50:00,46.09,46.09,46.06,46.08,120200.0,40.5079,40.5079,40.4815,40.4991,120200.0
2014-10-28 13:55:00,46.08,46.13,46.07,46.11,65800.0,40.4991,40.543,40.4903,40.5254,65800.0
2014-10-28 14:00:00,46.1,46.11,46.05,46.07,65000.0,40.5166,40.5254,40.4727,40.4903,65000.0
2014-10-28 14:05:00,46.06,46.07,46.02,46.03,23600.0,40.4815,40.4903,40.4463,40.4551,23600.0
2014-10-28 14:10:00,46.04,46.04,46.02,46.02,26400.0,40.4639,40.4639,40.4463,40.4463,26400.0
2014-10-28 14:15:00,46.02,46.05,46.02,46.03,27600.0,40.4463,40.4727,40.4463,40.4551,27600.0
2014-10-28 14:20:00,46.03,46.08,46.02,46.08,31200.0,40.4551,40.4991,40.4463,40.4991,31200.0
2014-10-28 14:25:00,46.07,46.09,46.06,46.07,25800.0,40.4903,40.5079,40.4815,40.4903,25800.0
2014-10-28 14:30:00,46.07,46.13,46.07,46.1,48800.0,40.4903,40.543,40.4903,40.5166,48800.0
2014-10-28 14:35:00,46.1,46.11,46.09,46.1,74800.0,40.5166,40.5254,40.5079,40.5166,74800.0
2014-10-28 14:40:00,46.1,46.12,46.1,46.1,45400.0,40.5166,40.5342,40.5166,40.5166,45400.0
2014-10-28 14:45:00,46.11,46.12,46.09,46.1,55600.0,40.5254,40.5342,40.5079,40.5166,55600.0
2014-10-28 14:50:00,46.11,46.12,46.1,46.12,69400.0,40.5254,40.5342,40.5166,40.5342,69400.0
2014-10-28 14:55:00,46.12,46.13,46.09,46.1,52200.0,40.5342,40.543,40.5079,40.5166,52200.0
2014-10-28 15:00:00,46.1,46.17,46.08,46.14,69200.0,40.5166,40.5782,40.4991,40.5518,69200.0
2014-10-28 15:05:00,46.15,46.16,46.11,46.13,29800.0,40.5606,40.5694,40.5254,40.543,29800.0
2014-10-28 15:10:00,46.13,46.14,46.1,46.13,38200.0,40.543,40.5518,40.5166,40.543,38200.0
2014-10-28 15:15:00,46.13,46.17,46.13,46.17,31400.0,40.543,40.5782,40.543,40.5782,31400.0
2014-10-28 15:20:00,46.15,46.16,46.1,46.13,61200.0,40.5606,40.5694,40.5166,40.543,61200.0
2014-10-28 15:25:00,46.13,46.16,46.12,46.12,70200.0,40.543,40.5694,40.5342,40.5342,70200.0
2014-10-28 15:30:00,46.13,46.18,46.11,46.15,65800.0,40.543,40.5869,40.5254,40.5606,65800.0
2014-10-28 15:35:00,46.15,46.16,46.13,46.15,58600.0,40.5606,40.5694,40.543,40.5606,58600.0
2014-10-28 15:40:00,46.14,46.15,46.12,46.13,64000.0,40.5518,40.5606,40.5342,40.543,64000.0
2014-10-28 15:45:00,46.13,46.13,46.08,46.1,109400.0,40.543,40.543,40.4991,40.5166,109400.0
2014-10-28 15:50:00,46.1,46.13,46.1,46.12,149800.0,40.5166,40.543,40.5166,40.5342,149800.0
2014-10-28 15:55:00,46.13,46.23,46.13,46.22,360000.0,40.543,40.6309,40.543,40.6221,360000.0
2014-10-29 09:30:00,46.08,46.27,46.04,46.25,203000.0,40.4991,40.666,40.4639,40.6485,203000.0
2014-10-29 09:35:00,46.23,46.23,46.08,46.17,57400.0,40.6309,40.6309,40.4991,40.5782,57400.0
2014-10-29 09:40:00,46.19,46.21,46.16,46.16,47400.0,40.5957,40.6133,40.5694,40.5694,47400.0
2014-10-29 09:45:00,46.16,46.19,46.12,46.15,53400.0,40.5694,40.5957,40.5342,40.5606,53400.0
2014-10-29 09:50:00,46.15,46.17,46.13,46.15,30000.0,40.5606,40.5782,40.543,40.5606,30000.0
2014-10-29 09:55:00,46.16,46.2,46.15,46.17,59000.0,40.5694,40.6045,40.5606,40.5782,59000.0
2014-10-29 10:00:00,46.18,46.2,46.13,46.16,51000.0,40.5869,40.6045,40.543,40.5694,51000.0
2014-10-29 10:05:00,46.14,46.15,46.07,46.08,86200.0,40.5518,40.5606,40.4903,40.4991,86200.0
2014-10-29 10:10:00,46.07,46.13,46.06,46.07,64400.0,40.4903,40.543,40.4815,40.4903,64400.0
2014-10-29 10:15:00,46.08,46.08,46.05,46.06,40600.0,40.4991,40.4991,40.4727,40.4815,40600.0
2014-10-29 10:20:00,46.04,46.05,46.01,46.05,25400.0,40.4639,40.4727,40.4375,40.4727,25400.0
2014-10-29 10:25:00,46.04,46.1,46.02,46.05,84600.0,40.4639,40.5166,40.4463,40.4727,84600.0
2014-10-29 10:30:00,46.05,46.12,46.04,46.1,57400.0,40.4727,40.5342,40.4639,40.5166,57400.0
2014-10-29 10:35:00,46.1,46.12,46.09,46.1,48000.0,40.5166,40.5342,40.5079,40.5166,48000.0
2014-10-29 10:40:00,46.1,46.12,46.08,46.12,63400.0,40.5166,40.5342,40.4991,40.5342,63400.0
2014-10-29 10:45:00,46.11,46.12,46.07,46.07,95800.0,40.5254,40.5342,40.4903,40.4903,95800.0
2014-10-29 10:50:00,46.07,46.11,46.07,46.08,66200.0,40.4903,40.5254,40.4903,40.4991,66200.0
2014-10-29 10:55:00,46.09,46.1,46.09,46.1,31200.0,40.5079,40.5166,40.5079,40.5166,31200.0
2014-10-29 11:00:00,46.1,46.1,46.06,46.07,48200.0,40.5166,40.5166,40.4815,40.4903,48200.0
2014-10-29 11:05:00,46.08,46.1,46.07,46.09,30600.0,40.4991,40.5166,40.4903,40.5079,30600.0
2014-10-29 11:10:00,46.08,46.11,46.07,46.09,22800.0,40.4991,40.5254,40.4903,40.5079,22800.0
2014-10-29 11:15:00,46.08,46.11,46.07,46.1,22400.0,40.4991,40.5254,40.4903,40.5166,22400.0
2014-10-29 11:20:00,46.1,46.11,46.08,46.1,17400.0,40.5166,40.5254,40.4991,40.5166,17400.0
2014-10-29 11:25:00,46.1,46.13,46.09,46.09,62600.0,40.5166,40.543,40.5079,40.5079,62600.0
2014-10-29 11:30:00,46.09,46.09,45.99,46.01,93200.0,40.5079,40.5079,40.42,40.4375,93200.0
2014-10-29 11:35:00,46.01,46.02,45.99,46.02,39200.0,40.4375,40.4463,40.42,40.4463,39200.0
2014-10-29 11:40:00,46.01,46.06,46.01,46.04,30600.0,40.4375,40.4815,40.4375,40.4639,30600.0
2014-10-29 11:45:00,46.05,46.07,46.02,46.05,22000.0,40.4727,40.4903,40.4463,40.4727,22000.0
2014-10-29 11:50:00,46.05,46.09,46.04,46.08,19800.0,40.4727,40.5079,40.4639,40.4991,19800.0
2014-10-29 11:55:00,46.08,46.11,46.07,46.1,39400.0,40.4991,40.5254,40.4903,40.5166,39400.0
2014-10-29 12:00:00,46.08,46.1,46.02,46.02,29000.0,40.4991,40.5166,40.4463,40.4463,29000.0
2014-10-29 12:05:00,46.02,46.04,46.01,46.01,16600.0,40.4463,40.4639,40.4375,40.4375,16600.0
2014-10-29 12:10:00,46.01,46.05,46.0,46.05,40200.0,40.4375,40.4727,40.4288,40.4727,40200.0
2014-10-29 12:15:00,46.05,46.05,46.01,46.02,18400.0,40.4727,40.4727,40.4375,40.4463,18400.0
2014-10-29 12:20:00,46.02,46.1,46.0,46.0,43000.0,40.4463,40.5166,40.4288,40.4288,43000.0
2014-10-29 12:25:00,46.01,46.02,45.99,46.0,50000.0,40.4375,40.4463,40.42,40.4288,50000.0
2014-10-29 12:30:00,46.01,46.05,46.0,46.05,39800.0,40.4375,40.4727,40.4288,40.4727,39800.0
2014-10-29 12:35:00,46.05,46.07,46.02,46.02,16400.0,40.4727,40.4903,40.4463,40.4463,16400.0
2014-10-29 12:40:00,46.02,46.02,46.0,46.01,32000.0,40.4463,40.4463,40.4288,40.4375,32000.0
2014-10-29 12:45:00,46.01,46.02,45.97,46.0,44200.0,40.4375,40.4463,40.4024,40.4288,44200.0
2014-10-29 12:50:00,45.99,46.02,45.99,46.01,15400.0,40.42,40.4463,40.42,40.4375,15400.0
2014-10-29 12:55:00,46.01,46.04,46.0,46.01,16200.0,40.4375,40.4639,40.4288,40.4375,16200.0
2014-10-29 13:00:00,46.01,46.01,45.98,45.98,15400.0,40.4375,40.4375,40.4112,40.4112,15400.0
2014-10-29 13:05:00,45.97,45.99,45.95,45.96,16800.0,40.4024,40.42,40.3848,40.3936,16800.0
2014-10-29 13:10:00,45.96,45.99,45.96,45.98,15400.0,40.3936,40.42,40.3936,40.4112,15400.0
2014-10-29 13:15:00,45.98,45.98,45.92,45.94,17800.0,40.4112,40.4112,40.3584,40.376,17800.0
2014-10-29 13:20:00,45.94,45.94,45.93,45.94,16000.0,40.376,40.376,40.3672,40.376,16000.0
2014-10-29 13:25:00,45.94,45.95,45.92,45.93,18000.0,40.376,40.3848,40.3584,40.3672,18000.0
2014-10-29 13:30:00,45.93,45.94,45.91,45.92,33000.0,40.3672,40.376,40.3497,40.3584,33000.0
2014-10-29 13:35:00,45.92,45.92,45.88,45.9,42600.0,40.3584,40.3584,40.3233,40.3409,42600.0
2014-10-29 13:40:00,45.91,45.91,45.9,45.9,18600.0,40.3497,40.3497,40.3409,40.3409,18600.0
2014-10-29 13:45:00,45.91,45.94,45.89,45.93,20400.0,40.3497,40.376,40.3321,40.3672,20400.0
2014-10-29 13:50:00,45.93,45.95,45.91,45.94,20800.0,40.3672,40.3848,40.3497,40.376,20800.0
2014-10-29 13:55:00,45.94,46.0,45.94,45.99,38800.0,40.376,40.4288,40.376,40.42,38800.0
2014-10-29 14:00:00,45.99,45.99,45.85,45.89,94800.0,40.42,40.42,40.2969,40.3321,94800.0
2014-10-29 14:05:00,45.89,45.93,45.8,45.88,80400.0,40.3321,40.3672,40.253,40.3233,80400.0
2014-10-29 14:10:00,45.9,45.94,45.87,45.89,75600.0,40.3409,40.376,40.3145,40.3321,75600.0
2014-10-29 14:15:00,45.88,45.88,45.71,45.83,107200.0,40.3233,40.3233,40.1739,40.2793,107200.0
2014-10-29 14:20:00,45.84,45.92,45.83,45.9,49400.0,40.2881,40.3584,40.2793,40.3409,49400.0
2014-10-29 14:25:00,45.9,46.01,45.9,45.99,61800.0,40.3409,40.4375,40.3409,40.42,61800.0
2014-10-29 14:30:00,45.99,46.01,45.92,45.99,48400.0,40.42,40.4375,40.3584,40.42,48400.0
2014-10-29 14:35:00,45.99,46.01,45.95,45.95,37600.0,40.42,40.4375,40.3848,40.3848,37600.0
2014-10-29 14:40:00,45.95,45.98,45.9,45.91,30200.0,40.3848,40.4112,40.3409,40.3497,30200.0
2014-10-29 14:45:00,45.91,45.92,45.81,45.83,33400.0,40.3497,40.3584,40.2618,40.2793,33400.0
2014-10-29 14:50:00,45.82,45.86,45.79,45.86,36000.0,40.2706,40.3057,40.2442,40.3057,36000.0
2014-10-29 14:55:00,45.86,45.96,45.85,45.95,47200.0,40.3057,40.3936,40.2969,40.3848,47200.0
2014-10-29 15:00:00,45.95,45.97,45.87,45.88,71400.0,40.3848,40.4024,40.3145,40.3233,71400.0
2014-10-29 15:05:00,45.88,45.89,45.8,45.8,49400.0,40.3233,40.3321,40.253,40.253,49400.0
2014-10-29 15:10:00,45.81,45.88,45.78,45.85,50000.0,40.2618,40.3233,40.2354,40.2969,50000.0
2014-10-29 15:15:00,45.86,45.94,45.85,45.94,46200.0,40.3057,40.376,40.2969,40.376,46200.0
2014-10-29 15:20:00,45.94,45.97,45.91,45.93,75800.0,40.376,40.4024,40.3497,40.3672,75800.0
2014-10-29 15:25:00,45.93,45.98,45.92,45.96,43600.0,40.3672,40.4112,40.3584,40.3936,43600.0
2014-10-29 15:30:00,45.96,46.09,45.96,46.02,142000.0,40.3936,40.5079,40.3936,40.4463,142000.0
2014-10-29 15:35:00,46.01,46.02,45.97,46.02,79000.0,40.4375,40.4463,40.4024,40.4463,79000.0
2014-10-29 15:40:00,46.02,46.04,45.99,45.99,80000.0,40.4463,40.4639,40.42,40.42,80000.0
2014-10-29 15:45:00,46.01,46.04,45.97,45.98,99000.0,40.4375,40.4639,40.4024,40.4112,99000.0
2014-10-29 15:50:00,45.98,45.99,45.96,45.96,91600.0,40.4112,40.42,40.3936,40.3936,91600.0
2014-10-29 15:55:00,45.97,45.98,45.93,45.97,148000.0,40.4024,40.4112,40.3672,40.4024,148000.0
2014-10-30 09:30:00,45.88,45.97,45.77,45.93,126800.0,40.3233,40.4024,40.2266,40.3672,126800.0
2014-10-30 09:35:00,45.91,45.99,45.87,45.97,36200.0,40.3497,40.42,40.3145,40.4024,36200.0
2014-10-30 09:40:00,45.99,46.0,45.9,45.99,73400.0,40.42,40.4288,40.3409,40.42,73400.0
2014-10-30 09:45:00,45.99,46.0,45.93,45.99,48800.0,40.42,40.4288,40.3672,40.42,48800.0
2014-10-30 09:50:00,46.0,46.1,45.99,46.09,98200.0,40.4288,40.5166,40.42,40.5079,98200.0
2014-10-30 09:55:00,46.09,46.12,46.04,46.04,87400.0,40.5079,40.5342,40.4639,40.4639,87400.0
2014-10-30 10:00:00,46.01,46.05,45.97,46.02,87000.0,40.4375,40.4727,40.4024,40.4463,87000.0
2014-10-30 10:05:00,46.02,46.05,46.01,46.01,24600.0,40.4463,40.4727,40.4375,40.4375,24600.0
2014-10-30 10:10:00,46.01,46.02,45.97,46.02,48800.0,40.4375,40.4463,40.4024,40.4463,48800.0
2014-10-30 10:15:00,46.02,46.13,46.0,46.13,55200.0,40.4463,40.543,40.4288,40.543,55200.0
2014-10-30 10:20:00,46.13,46.18,46.09,46.17,56200.0,40.543,40.5869,40.5079,40.5782,56200.0
2014-10-30 10:25:00,46.17,46.17,46.13,46.17,33400.0,40.5782,40.5782,40.543,40.5782,33400.0
2014-10-30 10:30:00,46.16,46.22,46.16,46.19,37000.0,40.5694,40.6221,40.5694,40.5957,37000.0
2014-10-30 10:35:00,46.2,46.2,46.07,46.08,46400.0,40.6045,40.6045,40.4903,40.4991,46400.0
2014-10-30 10:40:00,46.08,46.12,46.04,46.12,29600.0,40.4991,40.5342,40.4639,40.5342,29600.0
2014-10-30 10:45:00,46.1,46.14,46.08,46.08,32600.0,40.5166,40.5518,40.4991,40.4991,32600.0
2014-10-30 10:50:00,46.09,46.13,46.08,46.09,34600.0,40.5079,40.543,40.4991,40.5079,34600.0
2014-10-30 10:55:00,46.09,46.16,46.09,46.15,42400.0,40.5079,40.5694,40.5079,40.5606,42400.0
2014-10-30 11:00:00,46.16,46.19,46.12,46.13,48400.0,40.5694,40.5957,40.5342,40.543,48400.0
2014-10-30 11:05:00,46.13,46.16,46.1,46.15,31800.0,40.543,40.5694,40.5166,40.5606,31800.0
2014-10-30 11:10:00,46.15,46.21,46.14,46.21,33000.0,40.5606,40.6133,40.5518,40.6133,33000.0
2014-10-30 11:15:00,46.2,46.22,46.15,46.15,33200.0,40.6045,40.6221,40.5606,40.5606,33200.0
2014-10-30 11:20:00,46.15,46.17,46.12,46.15,34600.0,40.5606,40.5782,40.5342,40.5606,34600.0
2014-10-30 11:25:00,46.14,46.2,46.12,46.17,22000.0,40.5518,40.6045,40.5342,40.5782,22000.0
2014-10-30 11:30:00,46.17,46.22,46.17,46.22,32600.0,40.5782,40.6221,40.5782,40.6221,32600.0
2014-10-30 11:35:00,46.22,46.24,46.2,46.21,34400.0,40.6221,40.6397,40.6045,40.6133,34400.0
2014-10-30 11:40:00,46.21,46.28,46.21,46.26,35200.0,40.6133,40.6748,40.6133,40.6573,35200.0
2014-10-30 11:45:00,46.26,46.33,46.24,46.26,30400.0,40.6573,40.7188,40.6397,40.6573,30400.0
2014-10-30 11:50:00,46.25,46.29,46.24,46.28,27200.0,40.6485,40.6836,40.6397,40.6748,27200.0
2014-10-30 11:55:00,46.29,46.34,46.29,46.34,37200.0,40.6836,40.7276,40.6836,40.7276,37200.0
2014-10-30 12:00:00,46.34,46.34,46.31,46.32,26600.0,40.7276,40.7276,40.7012,40.71,26600.0
2014-10-30 12:05:00,46.32,46.32,46.27,46.29,25800.0,40.71,40.71,40.666,40.6836,25800.0
2014-10-30 12:10:00,46.31,46.32,46.27,46.3,25400.0,40.7012,40.71,40.666,40.6924,25400.0
2014-10-30 12:15:00,46.3,46.3,46.24,46.27,21600.0,40.6924,40.6924,40.6397,40.666,21600.0
2014-10-30 12:20:00,46.28,46.32,46.27,46.29,20800.0,40.6748,40.71,40.666,40.6836,20800.0
2014-10-30 12:25:00,46.29,46.33,46.27,46.27,18400.0,40.6836,40.7188,40.666,40.666,18400.0
2014-10-30 12:30:00,46.27,46.33,46.27,46.31,24000.0,40.666,40.7188,40.666,40.7012,24000.0
2014-10-30 12:35:00,46.32,46.34,46.3,46.3,34200.0,40.71,40.7276,40.6924,40.6924,34200.0
2014-10-30 12:40:00,46.29,46.3,46.27,46.3,11200.0,40.6836,40.6924,40.666,40.6924,11200.0
2014-10-30 12:45:00,46.31,46.33,46.3,46.32,19600.0,40.7012,40.7188,40.6924,40.71,19600.0
2014-10-30 12:50:00,46.32,46.32,46.3,46.3,8800.0,40.71,40.71,40.6924,40.6924,8800.0
2014-10-30 12:55:00,46.3,46.3,46.26,46.27,23600.0,40.6924,40.6924,40.6573,40.666,23600.0
2014-10-30 13:00:00,46.27,46.31,46.27,46.31,14800.0,40.666,40.7012,40.666,40.7012,14800.0
2014-10-30 13:05:00,46.31,46.32,46.29,46.31,10400.0,40.7012,40.71,40.6836,40.7012,10400.0
2014-10-30 13:10:00,46.32,46.33,46.3,46.31,22000.0,40.71,40.7188,40.6924,40.7012,22000.0
2014-10-30 13:15:00,46.31,46.43,46.31,46.35,67600.0,40.7012,40.8067,40.7012,40.7364,67600.0
2014-10-30 13:20:00,46.38,46.44,46.37,46.42,29400.0,40.7627,40.8155,40.7539,40.7979,29400.0
2014-10-30 13:25:00,46.4,46.41,46.35,46.38,11600.0,40.7803,40.7891,40.7364,40.7627,11600.0
2014-10-30 13:30:00,46.37,46.41,46.37,46.38,14200.0,40.7539,40.7891,40.7539,40.7627,14200.0
2014-10-30 13:35:00,46.38,46.45,46.37,46.44,14400.0,40.7627,40.8242,40.7539,40.8155,14400.0
2014-10-30 13:40:00,46.44,46.47,46.42,46.45,30200.0,40.8155,40.8418,40.7979,40.8242,30200.0
2014-10-30 13:45:00,46.44,46.46,46.38,46.43,30000.0,40.8155,40.833,40.7627,40.8067,30000.0
2014-10-30 13:50:00,46.43,46.46,46.42,46.44,28000.0,40.8067,40.833,40.7979,40.8155,28000.0
2014-10-30 13:55:00,46.45,46.48,46.42,46.42,27200.0,40.8242,40.8506,40.7979,40.7979,27200.0
2014-10-30 14:00:00,46.44,46.44,46.41,46.42,20600.0,40.8155,40.8155,40.7891,40.7979,20600.0
2014-10-30 14:05:00,46.42,46.43,46.41,46.43,20800.0,40.7979,40.8067,40.7891,40.8067,20800.0
2014-10-30 14:10:00,46.43,46.45,46.4,46.41,32400.0,40.8067,40.8242,40.7803,40.7891,32400.0
2014-10-30 14:15:00,46.4,46.42,46.38,46.38,79000.0,40.7803,40.7979,40.7627,40.7627,79000.0
2014-10-30 14:20:00,46.39,46.41,46.38,46.41,35000.0,40.7715,40.7891,40.7627,40.7891,35000.0
2014-10-30 14:25:00,46.41,46.42,46.38,46.4,43600.0,40.7891,40.7979,40.7627,40.7803,43600.0
2014-10-30 14:30:00,46.41,46.42,46.38,46.4,33400.0,40.7891,40.7979,40.7627,40.7803,33400.0
2014-10-30 14:35:00,46.4,46.43,46.38,46.43,81000.0,40.7803,40.8067,40.7627,40.8067,81000.0
2014-10-30 14:40:00,46.42,46.46,46.41,46.45,44400.0,40.7979,40.833,40.7891,40.8242,44400.0
2014-10-30 14:45:00,46.46,46.46,46.35,46.37,89800.0,40.833,40.833,40.7364,40.7539,89800.0
2014-10-30 14:50:00,46.37,46.38,46.3,46.3,45600.0,40.7539,40.7627,40.6924,40.6924,45600.0
2014-10-30 14:55:00,46.29,46.31,46.23,46.3,70800.0,40.6836,40.7012,40.6309,40.6924,70800.0
2014-10-30 15:00:00,46.31,46.41,46.31,46.35,66000.0,40.7012,40.7891,40.7012,40.7364,66000.0
2014-10-30 15:05:00,46.35,46.42,46.35,46.39,30400.0,40.7364,40.7979,40.7364,40.7715,30400.0
2014-10-30 15:10:00,46.39,46.44,46.38,46.41,32600.0,40.7715,40.8155,40.7627,40.7891,32600.0
2014-10-30 15:15:00,46.42,46.43,46.35,46.38,39600.0,40.7979,40.8067,40.7364,40.7627,39600.0
2014-10-30 15:20:00,46.38,46.4,46.34,46.35,44600.0,40.7627,40.7803,40.7276,40.7364,44600.0
2014-10-30 15:25:00,46.35,46.39,46.35,46.38,124400.0,40.7364,40.7715,40.7364,40.7627,124400.0
2014-10-30 15:30:00,46.38,46.42,46.35,46.41,83400.0,40.7627,40.7979,40.7364,40.7891,83400.0
2014-10-30 15:35:00,46.41,46.45,46.4,46.42,81000.0,40.7891,40.8242,40.7803,40.7979,81000.0
2014-10-30 15:40:00,46.42,46.43,46.38,46.41,98000.0,40.7979,40.8067,40.7627,40.7891,98000.0
2014-10-30 15:45:00,46.4,46.44,46.4,46.43,100800.0,40.7803,40.8155,40.7803,40.8067,100800.0
2014-10-30 15:50:00,46.43,46.47,46.43,46.46,132600.0,40.8067,40.8418,40.8067,40.833,132600.0
2014-10-30 15:55:00,46.46,46.5,46.46,46.49,191800.0,40.833,40.8682,40.833,40.8594,191800.0
2014-10-31 09:30:00,47.07,47.07,46.93,46.98,310800.0,41.3692,41.3692,41.2461,41.2901,310800.0
2014-10-31 09:35:00,46.98,47.0,46.88,46.93,119800.0,41.2901,41.3076,41.2022,41.2461,119800.0
2014-10-31 09:40:00,46.92,46.94,46.76,46.9,90000.0,41.2373,41.2549,41.0967,41.2197,90000.0
2014-10-31 09:45:00,46.88,46.93,46.82,46.88,47000.0,41.2022,41.2461,41.1494,41.2022,47000.0
2014-10-31 09:50:00,46.9,46.95,46.87,46.95,72000.0,41.2197,41.2637,41.1934,41.2637,72000.0
2014-10-31 09:55:00,46.93,46.99,46.92,46.94,88200.0,41.2461,41.2988,41.2373,41.2549,88200.0
2014-10-31 10:00:00,46.95,46.97,46.84,46.84,84400.0,41.2637,41.2813,41.167,41.167,84400.0
2014-10-31 10:05:00,46.83,46.87,46.77,46.77,47600.0,41.1582,41.1934,41.1055,41.1055,47600.0
2014-10-31 10:10:00,46.77,46.87,46.77,46.81,83600.0,41.1055,41.1934,41.1055,41.1406,83600.0
2014-10-31 10:15:00,46.81,46.82,46.77,46.79,30200.0,41.1406,41.1494,41.1055,41.1231,30200.0
2014-10-31 10:20:00,46.78,46.85,46.77,46.84,70400.0,41.1143,41.1758,41.1055,41.167,70400.0
2014-10-31 10:25:00,46.85,46.85,46.81,46.85,34000.0,41.1758,41.1758,41.1406,41.1758,34000.0
2014-10-31 10:30:00,46.85,46.88,46.77,46.79,61800.0,41.1758,41.2022,41.1055,41.1231,61800.0
2014-10-31 10:35:00,46.78,46.78,46.71,46.73,45400.0,41.1143,41.1143,41.0528,41.0703,45400.0
2014-10-31 10:40:00,46.73,46.76,46.71,46.75,33000.0,41.0703,41.0967,41.0528,41.0879,33000.0
2014-10-31 10:45:00,46.75,46.75,46.71,46.73,62000.0,41.0879,41.0879,41.0528,41.0703,62000.0
2014-10-31 10:50:00,46.72,46.76,46.7,46.71,147200.0,41.0615,41.0967,41.044,41.0528,147200.0
2014-10-31 10:55:00,46.72,46.72,46.69,46.7,42000.0,41.0615,41.0615,41.0352,41.044,42000.0
2014-10-31 11:00:00,46.7,46.7,46.67,46.67,33400.0,41.044,41.044,41.0176,41.0176,33400.0
2014-10-31 11:05:00,46.67,46.69,46.65,46.68,43600.0,41.0176,41.0352,41.0,41.0264,43600.0
2014-10-31 11:10:00,46.67,46.72,46.67,46.68,26000.0,41.0176,41.0615,41.0176,41.0264,26000.0
2014-10-31 11:15:00,46.69,46.69,46.61,46.62,33200.0,41.0352,41.0352,40.9649,40.9737,33200.0
2014-10-31 11:20:00,46.61,46.69,46.61,46.67,23400.0,40.9649,41.0352,40.9649,41.0176,23400.0
2014-10-31 11:25:00,46.66,46.67,46.63,46.63,41800.0,41.0088,41.0176,40.9824,40.9824,41800.0
2014-10-31 11:30:00,46.63,46.65,46.6,46.6,19600.0,40.9824,41.0,40.9561,40.9561,19600.0
2014-10-31 11:35:00,46.6,46.6,46.55,46.55,49400.0,40.9561,40.9561,40.9121,40.9121,49400.0
2014-10-31 11:40:00,46.56,46.56,46.51,46.52,56000.0,40.9209,40.9209,40.877,40.8858,56000.0
2014-10-31 11:45:00,46.52,46.54,46.48,46.5,55000.0,40.8858,40.9033,40.8506,40.8682,55000.0
2014-10-31 11:50:00,46.49,46.51,46.47,46.49,48200.0,40.8594,40.877,40.8418,40.8594,48200.0
2014-10-31 11:55:00,46.5,46.52,46.49,46.5,57600.0,40.8682,40.8858,40.8594,40.8682,57600.0
2014-10-31 12:00:00,46.5,46.5,46.47,46.49,25200.0,40.8682,40.8682,40.8418,40.8594,25200.0
2014-10-31 12:05:00,46.49,46.54,46.49,46.53,34400.0,40.8594,40.9033,40.8594,40.8946,34400.0
2014-10-31 12:10:00,46.54,46.54,46.5,46.54,33800.0,40.9033,40.9033,40.8682,40.9033,33800.0
2014-10-31 12:15:00,46.54,46.54,46.52,46.53,48600.0,40.9033,40.9033,40.8858,40.8946,48600.0
2014-10-31 12:20:00,46.53,46.54,46.52,46.52,37400.0,40.8946,40.9033,40.8858,40.8858,37400.0
2014-10-31 12:25:00,46.52,46.54,46.49,46.5,47400.0,40.8858,40.9033,40.8594,40.8682,47400.0
2014-10-31 12:30:00,46.51,46.54,46.49,46.52,62200.0,40.877,40.9033,40.8594,40.8858,62200.0
2014-10-31 12:35:00,46.54,46.54,46.48,46.48,32800.0,40.9033,40.9033,40.8506,40.8506,32800.0
2014-10-31 12:40:00,46.49,46.52,46.47,46.52,31400.0,40.8594,40.8858,40.8418,40.8858,31400.0
2014-10-31 12:45:00,46.52,46.55,46.52,46.54,37400.0,40.8858,40.9121,40.8858,40.9033,37400.0
2014-10-31 12:50:00,46.54,46.57,46.54,46.57,30800.0,40.9033,40.9297,40.9033,40.9297,30800.0
2014-10-31 12:55:00,46.57,46.58,46.55,46.57,39200.0,40.9297,40.9385,40.9121,40.9297,39200.0
2014-10-31 13:00:00,46.57,46.58,46.54,46.54,35400.0,40.9297,40.9385,40.9033,40.9033,35400.0
2014-10-31 13:05:00,46.55,46.56,46.54,46.55,47000.0,40.9121,40.9209,40.9033,40.9121,47000.0
2014-10-31 13:10:00,46.55,46.56,46.54,46.55,19200.0,40.9121,40.9209,40.9033,40.9121,19200.0
2014-10-31 13:15:00,46.54,46.55,46.54,46.55,30000.0,40.9033,40.9121,40.9033,40.9121,30000.0
2014-10-31 13:20:00,46.55,46.59,46.54,46.57,39400.0,40.9121,40.9473,40.9033,40.9297,39400.0
2014-10-31 13:25:00,46.57,46.58,46.54,46.55,23200.0,40.9297,40.9385,40.9033,40.9121,23200.0
2014-10-31 13:30:00,46.55,46.56,46.52,46.54,22000.0,40.9121,40.9209,40.8858,40.9033,22000.0
2014-10-31 13:35:00,46.54,46.55,46.52,46.55,27000.0,40.9033,40.9121,40.8858,40.9121,27000.0
2014-10-31 13:40:00,46.55,46.56,46.54,46.54,57800.0,40.9121,40.9209,40.9033,40.9033,57800.0
2014-10-31 13:45:00,46.54,46.54,46.5,46.51,36800.0,40.9033,40.9033,40.8682,40.877,36800.0
2014-10-31 13:50:00,46.5,46.51,46.45,46.45,25800.0,40.8682,40.877,40.8242,40.8242,25800.0
2014-10-31 13:55:00,46.45,46.47,46.43,46.44,30000.0,40.8242,40.8418,40.8067,40.8155,30000.0
2014-10-31 14:00:00,46.44,46.46,46.43,46.46,22000.0,40.8155,40.833,40.8067,40.833,22000.0
2014-10-31 14:05:00,46.46,46.48,46.43,46.47,105800.0,40.833,40.8506,40.8067,40.8418,105800.0
2014-10-31 14:10:00,46.47,46.5,46.47,46.5,59400.0,40.8418,40.8682,40.8418,40.8682,59400.0
2014-10-31 14:15:00,46.5,46.52,46.5,46.51,34200.0,40.8682,40.8858,40.8682,40.877,34200.0
2014-10-31 14:20:00,46.51,46.51,46.47,46.48,20600.0,40.877,40.877,40.8418,40.8506,20600.0
2014-10-31 14:25:00,46.48,46.49,46.45,46.45,41600.0,40.8506,40.8594,40.8242,40.8242,41600.0
2014-10-31 14:30:00,46.45,46.46,46.41,46.42,23600.0,40.8242,40.833,40.7891,40.7979,23600.0
2014-10-31 14:35:00,46.42,46.44,46.42,46.42,21200.0,40.7979,40.8155,40.7979,40.7979,21200.0
2014-10-31 14:40:00,46.43,46.44,46.42,46.42,29800.0,40.8067,40.8155,40.7979,40.7979,29800.0
2014-10-31 14:45:00,46.41,46.41,46.36,46.36,56600.0,40.7891,40.7891,40.7451,40.7451,56600.0
2014-10-31 14:50:00,46.35,46.38,46.35,46.36,36600.0,40.7364,40.7627,40.7364,40.7451,36600.0
2014-10-31 14:55:00,46.36,46.4,46.36,46.4,46000.0,40.7451,40.7803,40.7451,40.7803,46000.0
2014-10-31 15:00:00,46.4,46.41,46.35,46.35,39000.0,40.7803,40.7891,40.7364,40.7364,39000.0
2014-10-31 15:05:00,46.36,46.36,46.35,46.35,42000.0,40.7451,40.7451,40.7364,40.7364,42000.0
2014-10-31 15:10:00,46.35,46.36,46.35,46.35,48400.0,40.7364,40.7451,40.7364,40.7364,48400.0
2014-10-31 15:15:00,46.35,46.35,46.34,46.35,46400.0,40.7364,40.7364,40.7276,40.7364,46400.0
2014-10-31 15:20:00,46.35,46.37,46.35,46.35,64000.0,40.7364,40.7539,40.7364,40.7364,64000.0
2014-10-31 15:25:00,46.35,46.43,46.35,46.4,76800.0,40.7364,40.8067,40.7364,40.7803,76800.0
2014-10-31 15:30:00,46.4,46.42,46.4,46.42,68600.0,40.7803,40.7979,40.7803,40.7979,68600.0
2014-10-31 15:35:00,46.42,46.43,46.4,46.4,63800.0,40.7979,40.8067,40.7803,40.7803,63800.0
2014-10-31 15:40:00,46.4,46.44,46.4,46.44,82800.0,40.7803,40.8155,40.7803,40.8155,82800.0
2014-10-31 15:45:00,46.44,46.46,46.42,46.43,101600.0,40.8155,40.833,40.7979,40.8067,101600.0
2014-10-31 15:50:00,46.44,46.45,46.41,46.44,138000.0,40.8155,40.8242,40.7891,40.8155,138000.0
2014-10-31 15:55:00,46.44,46.5,46.43,46.47,349800.0,40.8155,40.8682,40.8067,40.8418,349800.0
2014-11-03 09:30:00,46.68,46.7,46.46,46.56,240600.0,41.0264,41.044,40.833,40.9209,240600.0
2014-11-03 09:35:00,46.56,46.63,46.46,46.52,98400.0,40.9209,40.9824,40.833,40.8858,98400.0
2014-11-03 09:40:00,46.52,46.55,46.46,46.55,82600.0,40.8858,40.9121,40.833,40.9121,82600.0
2014-11-03 09:45:00,46.54,46.6,46.54,46.57,121400.0,40.9033,40.9561,40.9033,40.9297,121400.0
2014-11-03 09:50:00,46.57,46.6,46.57,46.59,54600.0,40.9297,40.9561,40.9297,40.9473,54600.0
2014-11-03 09:55:00,46.58,46.61,46.56,46.6,88200.0,40.9385,40.9649,40.9209,40.9561,88200.0
2014-11-03 10:00:00,46.6,46.66,46.51,46.52,146200.0,40.9561,41.0088,40.877,40.8858,146200.0
2014-11-03 10:05:00,46.52,46.54,46.44,46.44,43400.0,40.8858,40.9033,40.8155,40.8155,43400.0
2014-11-03 10:10:00,46.45,46.52,46.44,46.49,59000.0,40.8242,40.8858,40.8155,40.8594,59000.0
2014-11-03 10:15:00,46.51,46.52,46.47,46.5,61000.0,40.877,40.8858,40.8418,40.8682,61000.0
2014-11-03 10:20:00,46.5,46.53,46.49,46.52,80000.0,40.8682,40.8946,40.8594,40.8858,80000.0
2014-11-03 10:25:00,46.52,46.54,46.49,46.49,69400.0,40.8858,40.9033,40.8594,40.8594,69400.0
2014-11-03 10:30:00,46.49,46.52,46.48,46.5,51800.0,40.8594,40.8858,40.8506,40.8682,51800.0
2014-11-03 10:35:00,46.51,46.52,46.5,46.52,48000.0,40.877,40.8858,40.8682,40.8858,48000.0
2014-11-03 10:40:00,46.52,46.55,46.49,46.54,35600.0,40.8858,40.9121,40.8594,40.9033,35600.0
2014-11-03 10:45:00,46.52,46.54,46.46,46.48,61600.0,40.8858,40.9033,40.833,40.8506,61600.0
2014-11-03 10:50:00,46.48,46.55,46.47,46.52,45400.0,40.8506,40.9121,40.8418,40.8858,45400.0
2014-11-03 10:55:00,46.52,46.56,46.51,46.53,81000.0,40.8858,40.9209,40.877,40.8946,81000.0
2014-11-03 11:00:00,46.52,46.57,46.52,46.55,34000.0,40.8858,40.9297,40.8858,40.9121,34000.0
2014-11-03 11:05:00,46.56,46.59,46.56,46.58,29600.0,40.9209,40.9473,40.9209,40.9385,29600.0
2014-11-03 11:10:00,46.58,46.6,46.55,46.56,33600.0,40.9385,40.9561,40.9121,40.9209,33600.0
2014-11-03 11:15:00,46.57,46.6,46.56,46.57,49000.0,40.9297,40.9561,40.9209,40.9297,49000.0
2014-11-03 11:20:00,46.57,46.62,46.57,46.6,40400.0,40.9297,40.9737,40.9297,40.9561,40400.0
2014-11-03 11:25:00,46.6,46.62,46.59,46.62,50600.0,40.9561,40.9737,40.9473,40.9737,50600.0
2014-11-03 11:30:00,46.62,46.63,46.58,46.6,47000.0,40.9737,40.9824,40.9385,40.9561,47000.0
2014-11-03 11:35:00,46.59,46.62,46.59,46.61,42400.0,40.9473,40.9737,40.9473,40.9649,42400.0
2014-11-03 11:40:00,46.61,46.63,46.6,46.63,14000.0,40.9649,40.9824,40.9561,40.9824,14000.0
2014-11-03 11:45:00,46.63,46.67,46.63,46.66,32000.0,40.9824,41.0176,40.9824,41.0088,32000.0
2014-11-03 11:50:00,46.66,46.66,46.63,46.66,23600.0,41.0088,41.0088,40.9824,41.0088,23600.0
2014-11-03 11:55:00,46.66,46.68,46.66,46.66,21200.0,41.0088,41.0264,41.0088,41.0088,21200.0
2014-11-03 12:00:00,46.66,46.67,46.63,46.65,13600.0,41.0088,41.0176,40.9824,41.0,13600.0
2014-11-03 12:05:00,46.65,46.68,46.65,46.67,64800.0,41.0,41.0264,41.0,41.0176,64800.0
2014-11-03 12:10:00,46.67,46.68,46.65,46.66,40200.0,41.0176,41.0264,41.0,41.0088,40200.0
2014-11-03 12:15:00,46.65,46.67,46.65,46.66,19000.0,41.0,41.0176,41.0,41.0088,19000.0
2014-11-03 12:20:00,46.66,46.68,46.65,46.66,52400.0,41.0088,41.0264,41.0,41.0088,52400.0
2014-11-03 12:25:00,46.66,46.69,46.66,46.69,11800.0,41.0088,41.0352,41.0088,41.0352,11800.0
2014-11-03 12:30:00,46.69,46.71,46.68,46.71,34200.0,41.0352,41.0528,41.0264,41.0528,34200.0
2014-11-03 12:35:00,46.71,46.72,46.7,46.7,38600.0,41.0528,41.0615,41.044,41.044,38600.0
2014-11-03 12:40:00,46.7,46.73,46.69,46.71,36200.0,41.044,41.0703,41.0352,41.0528,36200.0
2014-11-03 12:45:00,46.71,46.71,46.69,46.7,36200.0,41.0528,41.0528,41.0352,41.044,36200.0
2014-11-03 12:50:00,46.7,46.72,46.68,46.7,91400.0,41.044,41.0615,41.0264,41.044,91400.0
2014-11-03 12:55:00,46.71,46.72,46.68,46.68,57400.0,41.0528,41.0615,41.0264,41.0264,57400.0
2014-11-03 13:00:00,46.68,46.71,46.66,46.67,53400.0,41.0264,41.0528,41.0088,41.0176,53400.0
2014-11-03 13:05:00,46.67,46.69,46.63,46.63,60200.0,41.0176,41.0352,40.9824,40.9824,60200.0
2014-11-03 13:10:00,46.63,46.64,46.62,46.63,36400.0,40.9824,40.9912,40.9737,40.9824,36400.0
2014-11-03 13:15:00,46.62,46.66,46.62,46.65,28200.0,40.9737,41.0088,40.9737,41.0,28200.0
2014-11-03 13:20:00,46.65,46.65,46.62,46.63,39800.0,41.0,41.0,40.9737,40.9824,39800.0
2014-11-03 13:25:00,46.63,46.66,46.63,46.65,21600.0,40.9824,41.0088,40.9824,41.0,21600.0
2014-11-03 13:30:00,46.65,46.66,46.63,46.66,21000.0,41.0,41.0088,40.9824,41.0088,21000.0
2014-11-03 13:35:00,46.66,46.68,46.65,46.67,33600.0,41.0088,41.0264,41.0,41.0176,33600.0
2014-11-03 13:40:00,46.67,46.68,46.66,46.66,23600.0,41.0176,41.0264,41.0088,41.0088,23600.0
2014-11-03 13:45:00,46.66,46.68,46.65,46.66,29600.0,41.0088,41.0264,41.0,41.0088,29600.0
2014-11-03 13:50:00,46.66,46.67,46.65,46.67,29600.0,41.0088,41.0176,41.0,41.0176,29600.0
2014-11-03 13:55:00,46.67,46.69,46.66,46.66,45000.0,41.0176,41.0352,41.0088,41.0088,45000.0
2014-11-03 14:00:00,46.66,46.67,46.63,46.65,18800.0,41.0088,41.0176,40.9824,41.0,18800.0
2014-11-03 14:05:00,46.65,46.65,46.63,46.63,17000.0,41.0,41.0,40.9824,40.9824,17000.0
2014-11-03 14:10:00,46.63,46.65,46.62,46.62,36400.0,40.9824,41.0,40.9737,40.9737,36400.0
2014-11-03 14:15:00,46.63,46.64,46.63,46.63,20600.0,40.9824,40.9912,40.9824,40.9824,20600.0
2014-11-03 14:20:00,46.63,46.64,46.62,46.63,29400.0,40.9824,40.9912,40.9737,40.9824,29400.0
2014-11-03 14:25:00,46.63,46.64,46.6,46.6,33200.0,40.9824,40.9912,40.9561,40.9561,33200.0
2014-11-03 14:30:00,46.61,46.61,46.54,46.55,83800.0,40.9649,40.9649,40.9033,40.9121,83800.0
2014-11-03 14:35:00,46.54,46.59,46.54,46.58,34000.0,40.9033,40.9473,40.9033,40.9385,34000.0
2014-11-03 14:40:00,46.58,46.62,46.57,46.61,38800.0,40.9385,40.9737,40.9297,40.9649,38800.0
2014-11-03 14:45:00,46.61,46.62,46.59,46.6,22600.0,40.9649,40.9737,40.9473,40.9561,22600.0
2014-11-03 14:50:00,46.61,46.63,46.58,46.58,22600.0,40.9649,40.9824,40.9385,40.9385,22600.0
2014-11-03 14:55:00,46.58,46.6,46.58,46.6,24000.0,40.9385,40.9561,40.9385,40.9561,24000.0
2014-11-03 15:00:00,46.6,46.62,46.59,46.59,40000.0,40.9561,40.9737,40.9473,40.9473,40000.0
2014-11-03 15:05:00,46.59,46.6,46.58,46.59,24800.0,40.9473,40.9561,40.9385,40.9473,24800.0
2014-11-03 15:10:00,46.59,46.62,46.58,46.61,60800.0,40.9473,40.9737,40.9385,40.9649,60800.0
2014-11-03 15:15:00,46.61,46.62,46.59,46.62,73200.0,40.9649,40.9737,40.9473,40.9737,73200.0
2014-11-03 15:20:00,46.62,46.63,46.59,46.63,61800.0,40.9737,40.9824,40.9473,40.9824,61800.0
2014-11-03 15:25:00,46.63,46.63,46.56,46.57,44800.0,40.9824,40.9824,40.9209,40.9297,44800.0
2014-11-03 15:30:00,46.57,46.63,46.57,46.61,43800.0,40.9297,40.9824,40.9297,40.9649,43800.0
2014-11-03 15:35:00,46.62,46.63,46.6,46.63,41200.0,40.9737,40.9824,40.9561,40.9824,41200.0
2014-11-03 15:40:00,46.63,46.67,46.63,46.65,87200.0,40.9824,41.0176,40.9824,41.0,87200.0
2014-11-03 15:45:00,46.65,46.7,46.65,46.68,122000.0,41.0,41.044,41.0,41.0264,122000.0
2014-11-03 15:50:00,46.68,46.73,46.68,46.72,132600.0,41.0264,41.0703,41.0264,41.0615,132600.0
2014-11-03 15:55:00,46.72,46.74,46.7,46.72,161000.0,41.0615,41.0791,41.044,41.0615,161000.0
2014-11-04 09:30:00,46.53,46.53,46.34,46.39,268400.0,40.8946,40.8946,40.7276,40.7715,268400.0
2014-11-04 09:35:00,46.39,46.45,46.38,46.38,75000.0,40.7715,40.8242,40.7627,40.7627,75000.0
2014-11-04 09:40:00,46.41,46.44,46.32,46.35,67800.0,40.7891,40.8155,40.71,40.7364,67800.0
2014-11-04 09:45:00,46.33,46.44,46.31,46.42,72600.0,40.7188,40.8155,40.7012,40.7979,72600.0
2014-11-04 09:50:00,46.42,46.49,46.37,46.46,73800.0,40.7979,40.8594,40.7539,40.833,73800.0
2014-11-04 09:55:00,46.48,46.51,46.45,46.5,21400.0,40.8506,40.877,40.8242,40.8682,21400.0
2014-11-04 10:00:00,46.49,46.56,46.49,46.52,31000.0,40.8594,40.9209,40.8594,40.8858,31000.0
2014-11-04 10:05:00,46.52,46.55,46.47,46.48,29600.0,40.8858,40.9121,40.8418,40.8506,29600.0
2014-11-04 10:10:00,46.48,46.51,46.47,46.49,36200.0,40.8506,40.877,40.8418,40.8594,36200.0
2014-11-04 10:15:00,46.5,46.51,46.43,46.46,44800.0,40.8682,40.877,40.8067,40.833,44800.0
2014-11-04 10:20:00,46.46,46.58,46.44,46.56,26800.0,40.833,40.9385,40.8155,40.9209,26800.0
2014-11-04 10:25:00,46.57,46.58,46.46,46.49,28000.0,40.9297,40.9385,40.833,40.8594,28000.0
2014-11-04 10:30:00,46.48,46.51,46.45,46.48,32600.0,40.8506,40.877,40.8242,40.8506,32600.0
2014-11-04 10:35:00,46.47,46.54,46.47,46.53,42800.0,40.8418,40.9033,40.8418,40.8946,42800.0
2014-11-04 10:40:00,46.53,46.55,46.52,46.53,29800.0,40.8946,40.9121,40.8858,40.8946,29800.0
2014-11-04 10:45:00,46.52,46.54,46.51,46.54,32400.0,40.8858,40.9033,40.877,40.9033,32400.0
2014-11-04 10:50:00,46.51,46.56,46.49,46.54,31000.0,40.877,40.9209,40.8594,40.9033,31000.0
2014-11-04 10:55:00,46.52,46.53,46.47,46.49,28600.0,40.8858,40.8946,40.8418,40.8594,28600.0
2014-11-04 11:00:00,46.48,46.49,46.45,46.48,27800.0,40.8506,40.8594,40.8242,40.8506,27800.0
2014-11-04 11:05:00,46.48,46.52,46.44,46.44,32400.0,40.8506,40.8858,40.8155,40.8155,32400.0
2014-11-04 11:10:00,46.44,46.47,46.42,46.47,34800.0,40.8155,40.8418,40.7979,40.8418,34800.0
2014-11-04 11:15:00,46.47,46.54,46.46,46.52,46200.0,40.8418,40.9033,40.833,40.8858,46200.0
2014-11-04 11:20:00,46.51,46.57,46.5,46.56,22600.0,40.877,40.9297,40.8682,40.9209,22600.0
2014-11-04 11:25:00,46.56,46.66,46.55,46.62,71800.0,40.9209,41.0088,40.9121,40.9737,71800.0
2014-11-04 11:30:00,46.63,46.66,46.62,46.66,38200.0,40.9824,41.0088,40.9737,41.0088,38200.0
2014-11-04 11:35:00,46.65,46.66,46.62,46.64,46000.0,41.0,41.0088,40.9737,40.9912,46000.0
2014-11-04 11:40:00,46.63,46.63,46.59,46.62,34000.0,40.9824,40.9824,40.9473,40.9737,34000.0
2014-11-04 11:45:00,46.62,46.66,46.6,46.66,24800.0,40.9737,41.0088,40.9561,41.0088,24800.0
2014-11-04 11:50:00,46.66,46.67,46.63,46.67,60000.0,41.0088,41.0176,40.9824,41.0176,60000.0
2014-11-04 11:55:00,46.66,46.66,46.62,46.65,41000.0,41.0088,41.0088,40.9737,41.0,41000.0
2014-11-04 12:00:00,46.63,46.68,46.63,46.66,50200.0,40.9824,41.0264,40.9824,41.0088,50200.0
2014-11-04 12:05:00,46.67,46.69,46.65,46.65,46600.0,41.0176,41.0352,41.0,41.0,46600.0
2014-11-04 12:10:00,46.66,46.67,46.65,46.67,31800.0,41.0088,41.0176,41.0,41.0176,31800.0
2014-11-04 12:15:00,46.67,46.67,46.65,46.65,24000.0,41.0176,41.0176,41.0,41.0,24000.0
2014-11-04 12:20:00,46.65,46.66,46.63,46.66,28400.0,41.0,41.0088,40.9824,41.0088,28400.0
2014-11-04 12:25:00,46.66,46.68,46.65,46.66,27400.0,41.0088,41.0264,41.0,41.0088,27400.0
2014-11-04 12:30:00,46.66,46.67,46.63,46.64,18000.0,41.0088,41.0176,40.9824,40.9912,18000.0
2014-11-04 12:35:00,46.64,46.66,46.63,46.66,17400.0,40.9912,41.0088,40.9824,41.0088,17400.0
2014-11-04 12:40:00,46.66,46.74,46.66,46.74,22000.0,41.0088,41.0791,41.0088,41.0791,22000.0
2014-11-04 12:45:00,46.74,46.78,46.74,46.76,15000.0,41.0791,41.1143,41.0791,41.0967,15000.0
2014-11-04 12:50:00,46.76,46.81,46.74,46.79,39200.0,41.0967,41.1406,41.0791,41.1231,39200.0
2014-11-04 12:55:00,46.79,46.82,46.78,46.82,36800.0,41.1231,41.1494,41.1143,41.1494,36800.0
2014-11-04 13:00:00,46.82,46.83,46.77,46.83,31600.0,41.1494,41.1582,41.1055,41.1582,31600.0
2014-11-04 13:05:00,46.83,46.84,46.79,46.83,22400.0,41.1582,41.167,41.1231,41.1582,22400.0
2014-11-04 13:10:00,46.84,46.85,46.83,46.85,22200.0,41.167,41.1758,41.1582,41.1758,22200.0
2014-11-04 13:15:00,46.87,46.87,46.84,46.84,29000.0,41.1934,41.1934,41.167,41.167,29000.0
2014-11-04 13:20:00,46.84,46.87,46.82,46.87,62200.0,41.167,41.1934,41.1494,41.1934,62200.0
2014-11-04 13:25:00,46.87,46.87,46.83,46.85,18600.0,41.1934,41.1934,41.1582,41.1758,18600.0
2014-11-04 13:30:00,46.85,46.85,46.8,46.82,21600.0,41.1758,41.1758,41.1319,41.1494,21600.0
2014-11-04 13:35:00,46.81,46.83,46.78,46.78,51200.0,41.1406,41.1582,41.1143,41.1143,51200.0
2014-11-04 13:40:00,46.79,46.83,46.77,46.83,27200.0,41.1231,41.1582,41.1055,41.1582,27200.0
2014-11-04 13:45:00,46.83,46.87,46.82,46.87,20600.0,41.1582,41.1934,41.1494,41.1934,20600.0
2014-11-04 13:50:00,46.86,46.95,46.86,46.95,30200.0,41.1846,41.2637,41.1846,41.2637,30200.0
2014-11-04 13:55:00,46.94,46.95,46.91,46.91,28400.0,41.2549,41.2637,41.2285,41.2285,28400.0
2014-11-04 14:00:00,46.91,46.94,46.91,46.94,35600.0,41.2285,41.2549,41.2285,41.2549,35600.0
2014-11-04 14:05:00,46.94,46.97,46.92,46.96,57200.0,41.2549,41.2813,41.2373,41.2725,57200.0
2014-11-04 14:10:00,46.95,46.97,46.93,46.95,35000.0,41.2637,41.2813,41.2461,41.2637,35000.0
2014-11-04 14:15:00,46.95,46.97,46.95,46.97,16400.0,41.2637,41.2813,41.2637,41.2813,16400.0
2014-11-04 14:20:00,46.97,46.97,46.95,46.96,79800.0,41.2813,41.2813,41.2637,41.2725,79800.0
2014-11-04 14:25:00,46.95,46.96,46.92,46.92,22600.0,41.2637,41.2725,41.2373,41.2373,22600.0
2014-11-04 14:30:00,46.91,46.94,46.91,46.93,26800.0,41.2285,41.2549,41.2285,41.2461,26800.0
2014-11-04 14:35:00,46.93,46.93,46.9,46.91,24200.0,41.2461,41.2461,41.2197,41.2285,24200.0
2014-11-04 14:40:00,46.91,46.91,46.87,46.88,23200.0,41.2285,41.2285,41.1934,41.2022,23200.0
2014-11-04 14:45:00,46.88,46.92,46.88,46.91,25200.0,41.2022,41.2373,41.2022,41.2285,25200.0
2014-11-04 14:50:00,46.9,46.95,46.9,46.95,32400.0,41.2197,41.2637,41.2197,41.2637,32400.0
2014-11-04 14:55:00,46.95,46.99,46.95,46.99,31800.0,41.2637,41.2988,41.2637,41.2988,31800.0
2014-11-04 15:00:00,46.99,46.99,46.94,46.95,32600.0,41.2988,41.2988,41.2549,41.2637,32600.0
2014-11-04 15:05:00,46.95,46.97,46.94,46.96,23400.0,41.2637,41.2813,41.2549,41.2725,23400.0
2014-11-04 15:10:00,46.96,46.99,46.92,46.95,78400.0,41.2725,41.2988,41.2373,41.2637,78400.0
2014-11-04 15:15:00,46.96,46.98,46.95,46.97,26800.0,41.2725,41.2901,41.2637,41.2813,26800.0
2014-11-04 15:20:00,46.96,47.01,46.96,47.01,72600.0,41.2725,41.3164,41.2725,41.3164,72600.0
2014-11-04 15:25:00,47.01,47.01,46.9,46.9,73400.0,41.3164,41.3164,41.2197,41.2197,73400.0
2014-11-04 15:30:00,46.9,46.92,46.89,46.9,48600.0,41.2197,41.2373,41.211,41.2197,48600.0
2014-11-04 15:35:00,46.9,46.93,46.89,46.92,53600.0,41.2197,41.2461,41.211,41.2373,53600.0
2014-11-04 15:40:00,46.91,46.97,46.9,46.96,76200.0,41.2285,41.2813,41.2197,41.2725,76200.0
2014-11-04 15:45:00,46.96,46.97,46.94,46.95,100200.0,41.2725,41.2813,41.2549,41.2637,100200.0
2014-11-04 15:50:00,46.96,46.97,46.94,46.95,106000.0,41.2725,41.2813,41.2549,41.2637,106000.0
2014-11-04 15:55:00,46.96,46.99,46.95,46.97,232000.0,41.2725,41.2988,41.2637,41.2813,232000.0
2014-11-05 09:30:00,47.42,47.42,47.08,47.1,224000.0,41.6768,41.6768,41.3779,41.3955,224000.0
2014-11-05 09:35:00,47.08,47.15,47.02,47.03,106600.0,41.3779,41.4395,41.3252,41.334,106600.0
2014-11-05 09:40:00,47.02,47.06,46.9,46.92,171600.0,41.3252,41.3604,41.2197,41.2373,171600.0
2014-11-05 09:45:00,46.91,47.0,46.87,46.95,98400.0,41.2285,41.3076,41.1934,41.2637,98400.0
2014-11-05 09:50:00,46.93,47.02,46.9,47.01,77600.0,41.2461,41.3252,41.2197,41.3164,77600.0
2014-11-05 09:55:00,47.01,47.03,46.92,46.93,84400.0,41.3164,41.334,41.2373,41.2461,84400.0
2014-11-05 10:00:00,46.92,46.93,46.85,46.92,89000.0,41.2373,41.2461,41.1758,41.2373,89000.0
2014-11-05 10:05:00,46.91,46.97,46.91,46.95,92000.0,41.2285,41.2813,41.2285,41.2637,92000.0
2014-11-05 10:10:00,46.95,47.09,46.93,47.06,73400.0,41.2637,41.3867,41.2461,41.3604,73400.0
2014-11-05 10:15:00,47.06,47.22,47.06,47.19,49800.0,41.3604,41.501,41.3604,41.4746,49800.0
2014-11-05 10:20:00,47.19,47.26,47.16,47.22,104400.0,41.4746,41.5361,41.4483,41.501,104400.0
2014-11-05 10:25:00,47.21,47.24,47.18,47.18,120600.0,41.4922,41.5186,41.4658,41.4658,120600.0
2014-11-05 10:30:00,47.16,47.22,47.08,47.08,159800.0,41.4483,41.501,41.3779,41.3779,159800.0
2014-11-05 10:35:00,47.08,47.11,47.08,47.1,57600.0,41.3779,41.4043,41.3779,41.3955,57600.0
2014-11-05 10:40:00,47.09,47.1,47.04,47.07,99600.0,41.3867,41.3955,41.3428,41.3692,99600.0
2014-11-05 10:45:00,47.07,47.07,47.02,47.06,65600.0,41.3692,41.3692,41.3252,41.3604,65600.0
2014-11-05 10:50:00,47.06,47.15,47.06,47.15,57000.0,41.3604,41.4395,41.3604,41.4395,57000.0
2014-11-05 10:55:00,47.14,47.22,47.14,47.22,58400.0,41.4307,41.501,41.4307,41.501,58400.0
2014-11-05 11:00:00,47.22,47.27,47.22,47.27,61000.0,41.501,41.5449,41.501,41.5449,61000.0
2014-11-05 11:05:00,47.27,47.34,47.27,47.34,52800.0,41.5449,41.6065,41.5449,41.6065,52800.0
2014-11-05 11:10:00,47.34,47.38,47.34,47.38,64600.0,41.6065,41.6416,41.6065,41.6416,64600.0
2014-11-05 11:15:00,47.38,47.4,47.32,47.33,61000.0,41.6416,41.6592,41.5889,41.5977,61000.0
2014-11-05 11:20:00,47.32,47.4,47.32,47.37,51800.0,41.5889,41.6592,41.5889,41.6328,51800.0
2014-11-05 11:25:00,47.37,47.4,47.36,47.38,61200.0,41.6328,41.6592,41.624,41.6416,61200.0
2014-11-05 11:30:00,47.38,47.39,47.37,47.38,48200.0,41.6416,41.6504,41.6328,41.6416,48200.0
2014-11-05 11:35:00,47.38,47.38,47.33,47.35,61600.0,41.6416,41.6416,41.5977,41.6152,61600.0
2014-11-05 11:40:00,47.36,47.37,47.34,47.35,39400.0,41.624,41.6328,41.6065,41.6152,39400.0
2014-11-05 11:45:00,47.35,47.4,47.34,47.4,24600.0,41.6152,41.6592,41.6065,41.6592,24600.0
2014-11-05 11:50:00,47.4,47.4,47.38,47.39,20600.0,41.6592,41.6592,41.6416,41.6504,20600.0
2014-11-05 11:55:00,47.39,47.4,47.37,47.38,55600.0,41.6504,41.6592,41.6328,41.6416,55600.0
2014-11-05 12:00:00,47.38,47.38,47.35,47.38,54400.0,41.6416,41.6416,41.6152,41.6416,54400.0
2014-11-05 12:05:00,47.38,47.38,47.37,47.37,41600.0,41.6416,41.6416,41.6328,41.6328,41600.0
2014-11-05 12:10:00,47.38,47.38,47.34,47.35,45000.0,41.6416,41.6416,41.6065,41.6152,45000.0
2014-11-05 12:15:00,47.35,47.35,47.31,47.32,35200.0,41.6152,41.6152,41.5801,41.5889,35200.0
2014-11-05 12:20:00,47.33,47.33,47.3,47.31,30200.0,41.5977,41.5977,41.5713,41.5801,30200.0
2014-11-05 12:25:00,47.31,47.31,47.27,47.3,93200.0,41.5801,41.5801,41.5449,41.5713,93200.0
2014-11-05 12:30:00,47.3,47.33,47.3,47.31,33800.0,41.5713,41.5977,41.5713,41.5801,33800.0
2014-11-05 12:35:00,47.31,47.37,47.31,47.37,31400.0,41.5801,41.6328,41.5801,41.6328,31400.0
2014-11-05 12:40:00,47.37,47.38,47.31,47.32,47800.0,41.6328,41.6416,41.5801,41.5889,47800.0
2014-11-05 12:45:00,47.32,47.33,47.32,47.33,28400.0,41.5889,41.5977,41.5889,41.5977,28400.0
2014-11-05 12:50:00,47.33,47.33,47.32,47.33,23400.0,41.5977,41.5977,41.5889,41.5977,23400.0
2014-11-05 12:55:00,47.33,47.33,47.31,47.31,37400.0,41.5977,41.5977,41.5801,41.5801,37400.0
2014-11-05 13:00:00,47.31,47.33,47.31,47.32,36000.0,41.5801,41.5977,41.5801,41.5889,36000.0
2014-11-05 13:05:00,47.32,47.32,47.3,47.3,30200.0,41.5889,41.5889,41.5713,41.5713,30200.0
2014-11-05 13:10:00,47.3,47.31,47.3,47.3,54200.0,41.5713,41.5801,41.5713,41.5713,54200.0
2014-11-05 13:15:00,47.3,47.3,47.26,47.27,25200.0,41.5713,41.5713,41.5361,41.5449,25200.0
2014-11-05 13:20:00,47.27,47.27,47.24,47.24,36400.0,41.5449,41.5449,41.5186,41.5186,36400.0
2014-11-05 13:25:00,47.24,47.24,47.2,47.21,38000.0,41.5186,41.5186,41.4834,41.4922,38000.0
2014-11-05 13:30:00,47.21,47.24,47.21,47.23,17400.0,41.4922,41.5186,41.4922,41.5098,17400.0
2014-11-05 13:35:00,47.23,47.24,47.12,47.13,78800.0,41.5098,41.5186,41.4131,41.4219,78800.0
2014-11-05 13:40:00,47.13,47.16,47.13,47.13,28200.0,41.4219,41.4483,41.4219,41.4219,28200.0
2014-11-05 13:45:00,47.13,47.17,47.13,47.17,26800.0,41.4219,41.457,41.4219,41.457,26800.0
2014-11-05 13:50:00,47.17,47.22,47.16,47.22,25400.0,41.457,41.501,41.4483,41.501,25400.0
2014-11-05 13:55:00,47.22,47.24,47.22,47.24,37400.0,41.501,41.5186,41.501,41.5186,37400.0
2014-11-05 14:00:00,47.24,47.26,47.24,47.26,31600.0,41.5186,41.5361,41.5186,41.5361,31600.0
2014-11-05 14:05:00,47.26,47.27,47.21,47.21,49000.0,41.5361,41.5449,41.4922,41.4922,49000.0
2014-11-05 14:10:00,47.22,47.25,47.2,47.25,37400.0,41.501,41.5274,41.4834,41.5274,37400.0
2014-11-05 14:15:00,47.25,47.3,47.25,47.29,47000.0,41.5274,41.5713,41.5274,41.5625,47000.0
2014-11-05 14:20:00,47.3,47.3,47.29,47.3,24800.0,41.5713,41.5713,41.5625,41.5713,24800.0
2014-11-05 14:25:00,47.3,47.31,47.27,47.27,54400.0,41.5713,41.5801,41.5449,41.5449,54400.0
2014-11-05 14:30:00,47.27,47.27,47.24,47.25,64600.0,41.5449,41.5449,41.5186,41.5274,64600.0
2014-11-05 14:35:00,47.25,47.26,47.24,47.25,44000.0,41.5274,41.5361,41.5186,41.5274,44000.0
2014-11-05 14:40:00,47.25,47.26,47.24,47.24,30000.0,41.5274,41.5361,41.5186,41.5186,30000.0
2014-11-05 14:45:00,47.24,47.25,47.22,47.22,41400.0,41.5186,41.5274,41.501,41.501,41400.0
2014-11-05 14:50:00,47.21,47.22,47.21,47.22,16800.0,41.4922,41.501,41.4922,41.501,16800.0
2014-11-05 14:55:00,47.22,47.24,47.2,47.21,91200.0,41.501,41.5186,41.4834,41.4922,91200.0
2014-11-05 15:00:00,47.21,47.24,47.21,47.22,63000.0,41.4922,41.5186,41.4922,41.501,63000.0
2014-11-05 15:05:00,47.22,47.25,47.22,47.24,55800.0,41.501,41.5274,41.501,41.5186,55800.0
2014-11-05 15:10:00,47.24,47.28,47.23,47.27,43000.0,41.5186,41.5537,41.5098,41.5449,43000.0
2014-11-05 15:15:00,47.28,47.28,47.26,47.28,57400.0,41.5537,41.5537,41.5361,41.5537,57400.0
2014-11-05 15:20:00,47.27,47.28,47.26,47.27,54000.0,41.5449,41.5537,41.5361,41.5449,54000.0
2014-11-05 15:25:00,47.27,47.32,47.27,47.32,53200.0,41.5449,41.5889,41.5449,41.5889,53200.0
2014-11-05 15:30:00,47.32,47.33,47.29,47.3,84600.0,41.5889,41.5977,41.5625,41.5713,84600.0
2014-11-05 15:35:00,47.29,47.32,47.29,47.31,62800.0,41.5625,41.5889,41.5625,41.5801,62800.0
2014-11-05 15:40:00,47.31,47.35,47.31,47.35,79600.0,41.5801,41.6152,41.5801,41.6152,79600.0
2014-11-05 15:45:00,47.35,47.35,47.32,47.35,147000.0,41.6152,41.6152,41.5889,41.6152,147000.0
2014-11-05 15:50:00,47.35,47.38,47.32,47.33,151400.0,41.6152,41.6416,41.5889,41.5977,151400.0
2014-11-05 15:55:00,47.33,47.35,47.32,47.34,216000.0,41.5977,41.6152,41.5889,41.6065,216000.0
2014-11-06 09:30:00,47.43,47.55,47.41,47.43,156800.0,41.6856,41.791,41.668,41.6856,156800.0
2014-11-06 09:35:00,47.46,47.48,47.32,47.34,75600.0,41.7119,41.7295,41.5889,41.6065,75600.0
2014-11-06 09:40:00,47.34,47.43,47.33,47.37,49800.0,41.6065,41.6856,41.5977,41.6328,49800.0
2014-11-06 09:45:00,47.38,47.45,47.36,47.45,145800.0,41.6416,41.7031,41.624,41.7031,145800.0
2014-11-06 09:50:00,47.45,47.49,47.44,47.47,76200.0,41.7031,41.7383,41.6943,41.7207,76200.0
2014-11-06 09:55:00,47.47,47.49,47.45,47.47,73000.0,41.7207,41.7383,41.7031,41.7207,73000.0
2014-11-06 10:00:00,47.47,47.48,47.4,47.46,72600.0,41.7207,41.7295,41.6592,41.7119,72600.0
2014-11-06 10:05:00,47.47,47.48,47.42,47.47,61600.0,41.7207,41.7295,41.6768,41.7207,61600.0
2014-11-06 10:10:00,47.47,47.49,47.45,47.46,68600.0,41.7207,41.7383,41.7031,41.7119,68600.0
2014-11-06 10:15:00,47.46,47.46,47.37,47.42,49000.0,41.7119,41.7119,41.6328,41.6768,49000.0
2014-11-06 10:20:00,47.43,47.43,47.4,47.43,26400.0,41.6856,41.6856,41.6592,41.6856,26400.0
2014-11-06 10:25:00,47.43,47.44,47.38,47.4,48600.0,41.6856,41.6943,41.6416,41.6592,48600.0
2014-11-06 10:30:00,47.4,47.4,47.33,47.35,40600.0,41.6592,41.6592,41.5977,41.6152,40600.0
2014-11-06 10:35:00,47.35,47.43,47.35,47.42,32600.0,41.6152,41.6856,41.6152,41.6768,32600.0
2014-11-06 10:40:00,47.42,47.45,47.41,47.44,24000.0,41.6768,41.7031,41.668,41.6943,24000.0
2014-11-06 10:45:00,47.43,47.44,47.4,47.4,30600.0,41.6856,41.6943,41.6592,41.6592,30600.0
2014-11-06 10:50:00,47.4,47.46,47.37,47.46,36200.0,41.6592,41.7119,41.6328,41.7119,36200.0
2014-11-06 10:55:00,47.46,47.48,47.4,47.43,83400.0,41.7119,41.7295,41.6592,41.6856,83400.0
2014-11-06 11:00:00,47.44,47.46,47.39,47.46,40000.0,41.6943,41.7119,41.6504,41.7119,40000.0
2014-11-06 11:05:00,47.46,47.49,47.45,47.48,22200.0,41.7119,41.7383,41.7031,41.7295,22200.0
2014-11-06 11:10:00,47.48,47.5,47.48,47.49,166200.0,41.7295,41.7471,41.7295,41.7383,166200.0
2014-11-06 11:15:00,47.49,47.52,47.48,47.52,72400.0,41.7383,41.7647,41.7295,41.7647,72400.0
2014-11-06 11:20:00,47.52,47.55,47.49,47.52,71800.0,41.7647,41.791,41.7383,41.7647,71800.0
2014-11-06 11:25:00,47.52,47.52,47.48,47.49,71000.0,41.7647,41.7647,41.7295,41.7383,71000.0
2014-11-06 11:30:00,47.49,47.53,47.49,47.52,30800.0,41.7383,41.7734,41.7383,41.7647,30800.0
2014-11-06 11:35:00,47.52,47.52,47.49,47.5,35600.0,41.7647,41.7647,41.7383,41.7471,35600.0
2014-11-06 11:40:00,47.49,47.51,47.49,47.51,16200.0,41.7383,41.7559,41.7383,41.7559,16200.0
2014-11-06 11:45:00,47.51,47.52,47.46,47.47,30400.0,41.7559,41.7647,41.7119,41.7207,30400.0
2014-11-06 11:50:00,47.47,47.48,47.43,47.45,17400.0,41.7207,41.7295,41.6856,41.7031,17400.0
2014-11-06 11:55:00,47.47,47.47,47.45,47.45,15200.0,41.7207,41.7207,41.7031,41.7031,15200.0
2014-11-06 12:00:00,47.45,47.46,47.43,47.43,23600.0,41.7031,41.7119,41.6856,41.6856,23600.0
2014-11-06 12:05:00,47.44,47.44,47.4,47.42,17200.0,41.6943,41.6943,41.6592,41.6768,17200.0
2014-11-06 12:10:00,47.43,47.46,47.43,47.46,11400.0,41.6856,41.7119,41.6856,41.7119,11400.0
2014-11-06 12:15:00,47.46,47.47,47.44,47.45,18800.0,41.7119,41.7207,41.6943,41.7031,18800.0
2014-11-06 12:20:00,47.45,47.45,47.41,47.43,14200.0,41.7031,41.7031,41.668,41.6856,14200.0
2014-11-06 12:25:00,47.42,47.43,47.41,47.43,15000.0,41.6768,41.6856,41.668,41.6856,15000.0
2014-11-06 12:30:00,47.43,47.44,47.4,47.41,24800.0,41.6856,41.6943,41.6592,41.668,24800.0
2014-11-06 12:35:00,47.42,47.43,47.41,47.41,18200.0,41.6768,41.6856,41.668,41.668,18200.0
2014-11-06 12:40:00,47.4,47.42,47.38,47.42,12200.0,41.6592,41.6768,41.6416,41.6768,12200.0
2014-11-06 12:45:00,47.41,47.46,47.39,47.45,25400.0,41.668,41.7119,41.6504,41.7031,25400.0
2014-11-06 12:50:00,47.45,47.47,47.39,47.39,16000.0,41.7031,41.7207,41.6504,41.6504,16000.0
2014-11-06 12:55:00,47.4,47.43,47.39,47.42,13200.0,41.6592,41.6856,41.6504,41.6768,13200.0
2014-11-06 13:00:00,47.42,47.46,47.42,47.43,32000.0,41.6768,41.7119,41.6768,41.6856,32000.0
2014-11-06 13:05:00,47.43,47.46,47.4,47.4,30600.0,41.6856,41.7119,41.6592,41.6592,30600.0
2014-11-06 13:10:00,47.41,47.41,47.38,47.4,19000.0,41.668,41.668,41.6416,41.6592,19000.0
2014-11-06 13:15:00,47.38,47.44,47.38,47.44,10200.0,41.6416,41.6943,41.6416,41.6943,10200.0
2014-11-06 13:20:00,47.44,47.46,47.44,47.46,13800.0,41.6943,41.7119,41.6943,41.7119,13800.0
2014-11-06 13:25:00,47.46,47.49,47.45,47.46,16800.0,41.7119,41.7383,41.7031,41.7119,16800.0
2014-11-06 13:30:00,47.46,47.46,47.44,47.44,15000.0,41.7119,41.7119,41.6943,41.6943,15000.0
2014-11-06 13:35:00,47.44,47.45,47.44,47.45,60400.0,41.6943,41.7031,41.6943,41.7031,60400.0
2014-11-06 13:40:00,47.46,47.46,47.44,47.46,47200.0,41.7119,41.7119,41.6943,41.7119,47200.0
2014-11-06 13:45:00,47.46,47.46,47.41,47.42,24200.0,41.7119,41.7119,41.668,41.6768,24200.0
2014-11-06 13:50:00,47.42,47.44,47.41,47.43,52200.0,41.6768,41.6943,41.668,41.6856,52200.0
2014-11-06 13:55:00,47.42,47.43,47.41,47.43,33000.0,41.6768,41.6856,41.668,41.6856,33000.0
2014-11-06 14:00:00,47.43,47.43,47.41,47.43,25400.0,41.6856,41.6856,41.668,41.6856,25400.0
2014-11-06 14:05:00,47.43,47.43,47.38,47.39,26800.0,41.6856,41.6856,41.6416,41.6504,26800.0
2014-11-06 14:10:00,47.39,47.41,47.38,47.4,19800.0,41.6504,41.668,41.6416,41.6592,19800.0
2014-11-06 14:15:00,47.4,47.4,47.34,47.35,38400.0,41.6592,41.6592,41.6065,41.6152,38400.0
2014-11-06 14:20:00,47.34,47.38,47.34,47.37,15800.0,41.6065,41.6416,41.6065,41.6328,15800.0
2014-11-06 14:25:00,47.37,47.37,47.36,47.37,18400.0,41.6328,41.6328,41.624,41.6328,18400.0
2014-11-06 14:30:00,47.37,47.37,47.32,47.32,59400.0,41.6328,41.6328,41.5889,41.5889,59400.0
2014-11-06 14:35:00,47.32,47.32,47.29,47.3,52000.0,41.5889,41.5889,41.5625,41.5713,52000.0
2014-11-06 14:40:00,47.3,47.35,47.3,47.34,34400.0,41.5713,41.6152,41.5713,41.6065,34400.0
2014-11-06 14:45:00,47.34,47.41,47.34,47.39,30000.0,41.6065,41.668,41.6065,41.6504,30000.0
2014-11-06 14:50:00,47.39,47.39,47.37,47.37,23400.0,41.6504,41.6504,41.6328,41.6328,23400.0
2014-11-06 14:55:00,47.37,47.38,47.36,47.36,35800.0,41.6328,41.6416,41.624,41.624,35800.0
2014-11-06 15:00:00,47.37,47.38,47.34,47.34,73400.0,41.6328,41.6416,41.6065,41.6065,73400.0
2014-11-06 15:05:00,47.33,47.33,47.27,47.3,60400.0,41.5977,41.5977,41.5449,41.5713,60400.0
2014-11-06 15:10:00,47.31,47.33,47.29,47.33,66200.0,41.5801,41.5977,41.5625,41.5977,66200.0
2014-11-06 15:15:00,47.32,47.34,47.31,47.33,39400.0,41.5889,41.6065,41.5801,41.5977,39400.0
2014-11-06 15:20:00,47.33,47.35,47.33,47.33,33400.0,41.5977,41.6152,41.5977,41.5977,33400.0
2014-11-06 15:25:00,47.33,47.35,47.33,47.34,36800.0,41.5977,41.6152,41.5977,41.6065,36800.0
2014-11-06 15:30:00,47.34,47.37,47.34,47.34,53800.0,41.6065,41.6328,41.6065,41.6065,53800.0
2014-11-06 15:35:00,47.34,47.38,47.33,47.36,48800.0,41.6065,41.6416,41.5977,41.624,48800.0
2014-11-06 15:40:00,47.37,47.39,47.36,47.38,57000.0,41.6328,41.6504,41.624,41.6416,57000.0
2014-11-06 15:45:00,47.39,47.41,47.39,47.41,170000.0,41.6504,41.668,41.6504,41.668,170000.0
2014-11-06 15:50:00,47.41,47.41,47.35,47.36,327600.0,41.668,41.668,41.6152,41.624,327600.0
2014-11-06 15:55:00,47.36,47.37,47.3,47.3,543600.0,41.624,41.6328,41.5713,41.5713,543600.0
2014-11-07 09:30:00,47.38,47.38,47.1,47.14,186400.0,41.6416,41.6416,41.3955,41.4307,186400.0
2014-11-07 09:35:00,47.13,47.13,46.99,47.0,106600.0,41.4219,41.4219,41.2988,41.3076,106600.0
2014-11-07 09:40:00,47.01,47.04,46.96,47.02,52000.0,41.3164,41.3428,41.2725,41.3252,52000.0
2014-11-07 09:45:00,47.01,47.02,46.9,46.97,108200.0,41.3164,41.3252,41.2197,41.2813,108200.0
2014-11-07 09:50:00,46.97,47.03,46.96,46.97,51400.0,41.2813,41.334,41.2725,41.2813,51400.0
2014-11-07 09:55:00,46.95,47.01,46.95,46.98,72600.0,41.2637,41.3164,41.2637,41.2901,72600.0
2014-11-07 10:00:00,46.98,47.02,46.98,46.99,76400.0,41.2901,41.3252,41.2901,41.2988,76400.0
2014-11-07 10:05:00,47.0,47.1,46.99,47.1,59400.0,41.3076,41.3955,41.2988,41.3955,59400.0
2014-11-07 10:10:00,47.1,47.19,47.1,47.15,74800.0,41.3955,41.4746,41.3955,41.4395,74800.0
2014-11-07 10:15:00,47.15,47.18,47.13,47.16,57800.0,41.4395,41.4658,41.4219,41.4483,57800.0
2014-11-07 10:20:00,47.17,47.17,47.12,47.15,25200.0,41.457,41.457,41.4131,41.4395,25200.0
2014-11-07 10:25:00,47.16,47.16,47.06,47.07,51400.0,41.4483,41.4483,41.3604,41.3692,51400.0
2014-11-07 10:30:00,47.07,47.08,46.99,46.99,72200.0,41.3692,41.3779,41.2988,41.2988,72200.0
2014-11-07 10:35:00,46.99,47.02,46.98,47.02,33400.0,41.2988,41.3252,41.2901,41.3252,33400.0
2014-11-07 10:40:00,47.02,47.02,46.93,46.94,34600.0,41.3252,41.3252,41.2461,41.2549,34600.0
2014-11-07 10:45:00,46.94,47.0,46.94,46.98,30200.0,41.2549,41.3076,41.2549,41.2901,30200.0
2014-11-07 10:50:00,46.98,47.02,46.98,47.0,24600.0,41.2901,41.3252,41.2901,41.3076,24600.0
2014-11-07 10:55:00,47.01,47.05,46.99,47.01,43400.0,41.3164,41.3516,41.2988,41.3164,43400.0
2014-11-07 11:00:00,47.02,47.02,46.98,46.98,35000.0,41.3252,41.3252,41.2901,41.2901,35000.0
2014-11-07 11:05:00,46.98,46.98,46.97,46.98,21600.0,41.2901,41.2901,41.2813,41.2901,21600.0
2014-11-07 11:10:00,46.98,46.99,46.96,46.97,73400.0,41.2901,41.2988,41.2725,41.2813,73400.0
2014-11-07 11:15:00,46.97,46.99,46.96,46.99,37200.0,41.2813,41.2988,41.2725,41.2988,37200.0
2014-11-07 11:20:00,46.99,47.01,46.99,47.0,42400.0,41.2988,41.3164,41.2988,41.3076,42400.0
2014-11-07 11:25:00,47.0,47.01,46.99,46.99,35600.0,41.3076,41.3164,41.2988,41.2988,35600.0
2014-11-07 11:30:00,47.0,47.01,46.97,46.98,41800.0,41.3076,41.3164,41.2813,41.2901,41800.0
2014-11-07 11:35:00,46.98,47.01,46.96,47.01,55200.0,41.2901,41.3164,41.2725,41.3164,55200.0
2014-11-07 11:40:00,47.0,47.01,46.98,46.99,18200.0,41.3076,41.3164,41.2901,41.2988,18200.0
2014-11-07 11:45:00,46.99,46.99,46.98,46.99,12400.0,41.2988,41.2988,41.2901,41.2988,12400.0
2014-11-07 11:50:00,46.98,47.0,46.96,46.97,69200.0,41.2901,41.3076,41.2725,41.2813,69200.0
2014-11-07 11:55:00,46.96,47.0,46.96,46.99,17600.0,41.2725,41.3076,41.2725,41.2988,17600.0
2014-11-07 12:00:00,46.99,47.0,46.98,46.98,32000.0,41.2988,41.3076,41.2901,41.2901,32000.0
2014-11-07 12:05:00,46.97,46.99,46.97,46.99,16600.0,41.2813,41.2988,41.2813,41.2988,16600.0
2014-11-07 12:10:00,46.99,47.03,46.99,47.02,37200.0,41.2988,41.334,41.2988,41.3252,37200.0
2014-11-07 12:15:00,47.02,47.03,47.02,47.02,34000.0,41.3252,41.334,41.3252,41.3252,34000.0
2014-11-07 12:20:00,47.02,47.03,47.01,47.02,49800.0,41.3252,41.334,41.3164,41.3252,49800.0
2014-11-07 12:25:00,47.02,47.03,47.02,47.03,28400.0,41.3252,41.334,41.3252,41.334,28400.0
2014-11-07 12:30:00,47.02,47.04,47.01,47.04,23200.0,41.3252,41.3428,41.3164,41.3428,23200.0
2014-11-07 12:35:00,47.03,47.05,47.03,47.05,31000.0,41.334,41.3516,41.334,41.3516,31000.0
2014-11-07 12:40:00,47.05,47.05,47.01,47.04,35800.0,41.3516,41.3516,41.3164,41.3428,35800.0
2014-11-07 12:45:00,47.04,47.04,47.0,47.01,14400.0,41.3428,41.3428,41.3076,41.3164,14400.0
2014-11-07 12:50:00,47.01,47.04,47.01,47.03,14800.0,41.3164,41.3428,41.3164,41.334,14800.0
2014-11-07 12:55:00,47.04,47.04,47.01,47.01,18600.0,41.3428,41.3428,41.3164,41.3164,18600.0
2014-11-07 13:00:00,47.01,47.02,47.01,47.02,28800.0,41.3164,41.3252,41.3164,41.3252,28800.0
2014-11-07 13:05:00,47.02,47.04,46.98,46.99,123200.0,41.3252,41.3428,41.2901,41.2988,123200.0
2014-11-07 13:10:00,46.99,46.99,46.97,46.98,28400.0,41.2988,41.2988,41.2813,41.2901,28400.0
2014-11-07 13:15:00,46.99,46.99,46.98,46.98,27200.0,41.2988,41.2988,41.2901,41.2901,27200.0
2014-11-07 13:20:00,46.99,46.99,46.92,46.93,90000.0,41.2988,41.2988,41.2373,41.2461,90000.0
2014-11-07 13:25:00,46.93,46.97,46.93,46.97,14800.0,41.2461,41.2813,41.2461,41.2813,14800.0
2014-11-07 13:30:00,46.97,46.99,46.97,46.99,23600.0,41.2813,41.2988,41.2813,41.2988,23600.0
2014-11-07 13:35:00,46.99,47.0,46.99,46.99,29600.0,41.2988,41.3076,41.2988,41.2988,29600.0
2014-11-07 13:40:00,46.99,47.0,46.99,46.99,37400.0,41.2988,41.3076,41.2988,41.2988,37400.0
2014-11-07 13:45:00,46.99,47.01,46.99,46.99,32000.0,41.2988,41.3164,41.2988,41.2988,32000.0
2014-11-07 13:50:00,46.99,46.99,46.98,46.99,21800.0,41.2988,41.2988,41.2901,41.2988,21800.0
2014-11-07 13:55:00,46.99,46.99,46.95,46.95,26800.0,41.2988,41.2988,41.2637,41.2637,26800.0
2014-11-07 14:00:00,46.95,46.97,46.95,46.97,14600.0,41.2637,41.2813,41.2637,41.2813,14600.0
2014-11-07 14:05:00,46.97,46.98,46.95,46.97,32600.0,41.2813,41.2901,41.2637,41.2813,32600.0
2014-11-07 14:10:00,46.97,46.97,46.94,46.94,22600.0,41.2813,41.2813,41.2549,41.2549,22600.0
2014-11-07 14:15:00,46.95,46.95,46.93,46.94,27400.0,41.2637,41.2637,41.2461,41.2549,27400.0
2014-11-07 14:20:00,46.94,46.95,46.93,46.94,26400.0,41.2549,41.2637,41.2461,41.2549,26400.0
2014-11-07 14:25:00,46.94,46.94,46.9,46.9,27800.0,41.2549,41.2549,41.2197,41.2197,27800.0
2014-11-07 14:30:00,46.9,46.91,46.88,46.88,52800.0,41.2197,41.2285,41.2022,41.2022,52800.0
2014-11-07 14:35:00,46.88,46.89,46.88,46.88,30200.0,41.2022,41.211,41.2022,41.2022,30200.0
2014-11-07 14:40:00,46.88,46.9,46.88,46.9,36400.0,41.2022,41.2197,41.2022,41.2197,36400.0
2014-11-07 14:45:00,46.9,46.9,46.84,46.84,60000.0,41.2197,41.2197,41.167,41.167,60000.0
2014-11-07 14:50:00,46.84,46.84,46.8,46.8,49200.0,41.167,41.167,41.1319,41.1319,49200.0
2014-11-07 14:55:00,46.8,46.81,46.77,46.8,69600.0,41.1319,41.1406,41.1055,41.1319,69600.0
2014-11-07 15:00:00,46.8,46.85,46.8,46.85,32800.0,41.1319,41.1758,41.1319,41.1758,32800.0
2014-11-07 15:05:00,46.85,46.86,46.83,46.86,39400.0,41.1758,41.1846,41.1582,41.1846,39400.0
2014-11-07 15:10:00,46.85,46.86,46.84,46.84,31800.0,41.1758,41.1846,41.167,41.167,31800.0
2014-11-07 15:15:00,46.84,46.84,46.8,46.82,41000.0,41.167,41.167,41.1319,41.1494,41000.0
2014-11-07 15:20:00,46.82,46.83,46.82,46.83,38200.0,41.1494,41.1582,41.1494,41.1582,38200.0
2014-11-07 15:25:00,46.84,46.84,46.82,46.82,45600.0,41.167,41.167,41.1494,41.1494,45600.0
2014-11-07 15:30:00,46.82,46.85,46.81,46.85,58800.0,41.1494,41.1758,41.1406,41.1758,58800.0
2014-11-07 15:35:00,46.85,46.85,46.83,46.83,61600.0,41.1758,41.1758,41.1582,41.1582,61600.0
2014-11-07 15:40:00,46.83,46.85,46.83,46.85,88800.0,41.1582,41.1758,41.1582,41.1758,88800.0
2014-11-07 15:45:00,46.85,46.9,46.85,46.87,94000.0,41.1758,41.2197,41.1758,41.1934,94000.0
2014-11-07 15:50:00,46.88,46.9,46.87,46.9,88000.0,41.2022,41.2197,41.1934,41.2197,88000.0
2014-11-07 15:55:00,46.9,46.92,46.85,46.88,445000.0,41.2197,41.2373,41.1758,41.2022,445000.0
2014-11-10 09:30:00,47.02,47.23,47.02,47.18,177400.0,41.3252,41.5098,41.3252,41.4658,177400.0
2014-11-10 09:35:00,47.21,47.24,47.16,47.17,72200.0,41.4922,41.5186,41.4483,41.457,72200.0
2014-11-10 09:40:00,47.16,47.16,47.07,47.07,56800.0,41.4483,41.4483,41.3692,41.3692,56800.0
2014-11-10 09:45:00,47.07,47.22,47.04,47.18,34400.0,41.3692,41.501,41.3428,41.4658,34400.0
2014-11-10 09:50:00,47.17,47.18,47.04,47.05,31000.0,41.457,41.4658,41.3428,41.3516,31000.0
2014-11-10 09:55:00,47.04,47.12,47.02,47.09,45600.0,41.3428,41.4131,41.3252,41.3867,45600.0
2014-11-10 10:00:00,47.08,47.15,47.07,47.1,43200.0,41.3779,41.4395,41.3692,41.3955,43200.0
2014-11-10 10:05:00,47.1,47.12,47.08,47.09,26200.0,41.3955,41.4131,41.3779,41.3867,26200.0
2014-11-10 10:10:00,47.09,47.15,47.07,47.08,134000.0,41.3867,41.4395,41.3692,41.3779,134000.0
2014-11-10 10:15:00,47.08,47.15,47.08,47.15,53400.0,41.3779,41.4395,41.3779,41.4395,53400.0
2014-11-10 10:20:00,47.16,47.22,47.13,47.22,108600.0,41.4483,41.501,41.4219,41.501,108600.0
2014-11-10 10:25:00,47.22,47.23,47.14,47.16,93400.0,41.501,41.5098,41.4307,41.4483,93400.0
2014-11-10 10:30:00,47.16,47.18,47.13,47.18,40200.0,41.4483,41.4658,41.4219,41.4658,40200.0
2014-11-10 10:35:00,47.18,47.19,47.08,47.09,47600.0,41.4658,41.4746,41.3779,41.3867,47600.0
2014-11-10 10:40:00,47.09,47.16,47.09,47.15,28600.0,41.3867,41.4483,41.3867,41.4395,28600.0
2014-11-10 10:45:00,47.16,47.19,47.15,47.17,38400.0,41.4483,41.4746,41.4395,41.457,38400.0
2014-11-10 10:50:00,47.17,47.25,47.17,47.25,46800.0,41.457,41.5274,41.457,41.5274,46800.0
2014-11-10 10:55:00,47.25,47.27,47.19,47.21,37600.0,41.5274,41.5449,41.4746,41.4922,37600.0
2014-11-10 11:00:00,47.2,47.26,47.2,47.24,24200.0,41.4834,41.5361,41.4834,41.5186,24200.0
2014-11-10 11:05:00,47.24,47.28,47.24,47.28,26000.0,41.5186,41.5537,41.5186,41.5537,26000.0
2014-11-10 11:10:00,47.27,47.27,47.25,47.26,30000.0,41.5449,41.5449,41.5274,41.5361,30000.0
2014-11-10 11:15:00,47.26,47.27,47.25,47.27,41800.0,41.5361,41.5449,41.5274,41.5449,41800.0
2014-11-10 11:20:00,47.27,47.29,47.27,47.28,86400.0,41.5449,41.5625,41.5449,41.5537,86400.0
2014-11-10 11:25:00,47.28,47.29,47.26,47.29,25800.0,41.5537,41.5625,41.5361,41.5625,25800.0
2014-11-10 11:30:00,47.29,47.37,47.29,47.36,33000.0,41.5625,41.6328,41.5625,41.624,33000.0
2014-11-10 11:35:00,47.35,47.37,47.35,47.37,34200.0,41.6152,41.6328,41.6152,41.6328,34200.0
2014-11-10 11:40:00,47.35,47.38,47.34,47.35,34000.0,41.6152,41.6416,41.6065,41.6152,34000.0
2014-11-10 11:45:00,47.34,47.35,47.31,47.35,40000.0,41.6065,41.6152,41.5801,41.6152,40000.0
2014-11-10 11:50:00,47.36,47.38,47.35,47.37,94400.0,41.624,41.6416,41.6152,41.6328,94400.0
2014-11-10 11:55:00,47.38,47.38,47.35,47.38,138400.0,41.6416,41.6416,41.6152,41.6416,138400.0
2014-11-10 12:00:00,47.37,47.38,47.36,47.38,26800.0,41.6328,41.6416,41.624,41.6416,26800.0
2014-11-10 12:05:00,47.38,47.38,47.35,47.35,46600.0,41.6416,41.6416,41.6152,41.6152,46600.0
2014-11-10 12:10:00,47.35,47.38,47.35,47.37,35800.0,41.6152,41.6416,41.6152,41.6328,35800.0
2014-11-10 12:15:00,47.38,47.38,47.35,47.38,110800.0,41.6416,41.6416,41.6152,41.6416,110800.0
2014-11-10 12:20:00,47.38,47.41,47.37,47.37,31200.0,41.6416,41.668,41.6328,41.6328,31200.0
2014-11-10 12:25:00,47.36,47.38,47.35,47.37,71200.0,41.624,41.6416,41.6152,41.6328,71200.0
2014-11-10 12:30:00,47.36,47.38,47.35,47.38,166000.0,41.624,41.6416,41.6152,41.6416,166000.0
2014-11-10 12:35:00,47.38,47.38,47.35,47.35,46600.0,41.6416,41.6416,41.6152,41.6152,46600.0
2014-11-10 12:40:00,47.35,47.38,47.35,47.36,52400.0,41.6152,41.6416,41.6152,41.624,52400.0
2014-11-10 12:45:00,47.37,47.4,47.36,47.4,26600.0,41.6328,41.6592,41.624,41.6592,26600.0
2014-11-10 12:50:00,47.4,47.4,47.38,47.4,41400.0,41.6592,41.6592,41.6416,41.6592,41400.0
2014-11-10 12:55:00,47.4,47.41,47.39,47.4,24400.0,41.6592,41.668,41.6504,41.6592,24400.0
2014-11-10 13:00:00,47.4,47.41,47.4,47.4,19000.0,41.6592,41.668,41.6592,41.6592,19000.0
2014-11-10 13:05:00,47.4,47.45,47.4,47.45,30400.0,41.6592,41.7031,41.6592,41.7031,30400.0
2014-11-10 13:10:00,47.45,47.45,47.43,47.43,28200.0,41.7031,41.7031,41.6856,41.6856,28200.0
2014-11-10 13:15:00,47.43,47.46,47.42,47.45,33200.0,41.6856,41.7119,41.6768,41.7031,33200.0
2014-11-10 13:20:00,47.45,47.46,47.44,47.45,25800.0,41.7031,41.7119,41.6943,41.7031,25800.0
2014-11-10 13:25:00,47.45,47.45,47.43,47.44,20600.0,41.7031,41.7031,41.6856,41.6943,20600.0
2014-11-10 13:30:00,47.44,47.45,47.44,47.44,25200.0,41.6943,41.7031,41.6943,41.6943,25200.0
2014-11-10 13:35:00,47.44,47.45,47.43,47.43,34000.0,41.6943,41.7031,41.6856,41.6856,34000.0
2014-11-10 13:40:00,47.43,47.44,47.41,47.44,24600.0,41.6856,41.6943,41.668,41.6943,24600.0
2014-11-10 13:45:00,47.44,47.46,47.4,47.4,27400.0,41.6943,41.7119,41.6592,41.6592,27400.0
2014-11-10 13:50:00,47.4,47.43,47.4,47.43,24000.0,41.6592,41.6856,41.6592,41.6856,24000.0
2014-11-10 13:55:00,47.42,47.43,47.4,47.41,44600.0,41.6768,41.6856,41.6592,41.668,44600.0
2014-11-10 14:00:00,47.41,47.43,47.41,47.43,35800.0,41.668,41.6856,41.668,41.6856,35800.0
2014-11-10 14:05:00,47.42,47.47,47.42,47.47,39000.0,41.6768,41.7207,41.6768,41.7207,39000.0
2014-11-10 14:10:00,47.47,47.49,47.47,47.47,49000.0,41.7207,41.7383,41.7207,41.7207,49000.0
2014-11-10 14:15:00,47.47,47.51,47.47,47.5,87600.0,41.7207,41.7559,41.7207,41.7471,87600.0
2014-11-10 14:20:00,47.51,47.52,47.49,47.5,38200.0,41.7559,41.7647,41.7383,41.7471,38200.0
2014-11-10 14:25:00,47.49,47.51,47.49,47.5,30000.0,41.7383,41.7559,41.7383,41.7471,30000.0
2014-11-10 14:30:00,47.5,47.52,47.5,47.51,56200.0,41.7471,41.7647,41.7471,41.7559,56200.0
2014-11-10 14:35:00,47.51,47.51,47.49,47.49,65600.0,41.7559,41.7559,41.7383,41.7383,65600.0
2014-11-10 14:40:00,47.5,47.51,47.49,47.49,36800.0,41.7471,41.7559,41.7383,41.7383,36800.0
2014-11-10 14:45:00,47.49,47.5,47.48,47.5,57600.0,41.7383,41.7471,41.7295,41.7471,57600.0
2014-11-10 14:50:00,47.5,47.51,47.49,47.5,54600.0,41.7471,41.7559,41.7383,41.7471,54600.0
2014-11-10 14:55:00,47.5,47.5,47.48,47.5,52600.0,41.7471,41.7471,41.7295,41.7471,52600.0
2014-11-10 15:00:00,47.49,47.5,47.48,47.49,78400.0,41.7383,41.7471,41.7295,41.7383,78400.0
2014-11-10 15:05:00,47.49,47.51,47.49,47.5,61200.0,41.7383,41.7559,41.7383,41.7471,61200.0
2014-11-10 15:10:00,47.49,47.5,47.48,47.48,56200.0,41.7383,41.7471,41.7295,41.7295,56200.0
2014-11-10 15:15:00,47.48,47.5,47.48,47.49,291200.0,41.7295,41.7471,41.7295,41.7383,291200.0
2014-11-10 15:20:00,47.49,47.51,47.48,47.49,45800.0,41.7383,41.7559,41.7295,41.7383,45800.0
2014-11-10 15:25:00,47.5,47.5,47.48,47.5,67000.0,41.7471,41.7471,41.7295,41.7471,67000.0
2014-11-10 15:30:00,47.49,47.5,47.48,47.49,131400.0,41.7383,41.7471,41.7295,41.7383,131400.0
2014-11-10 15:35:00,47.49,47.51,47.48,47.49,131000.0,41.7383,41.7559,41.7295,41.7383,131000.0
2014-11-10 15:40:00,47.49,47.5,47.48,47.49,136400.0,41.7383,41.7471,41.7295,41.7383,136400.0
2014-11-10 15:45:00,47.5,47.51,47.49,47.5,142600.0,41.7471,41.7559,41.7383,41.7471,142600.0
2014-11-10 15:50:00,47.5,47.52,47.49,47.51,122600.0,41.7471,41.7647,41.7383,41.7559,122600.0
2014-11-10 15:55:00,47.51,47.54,47.48,47.49,394800.0,41.7559,41.7822,41.7295,41.7383,394800.0
2014-11-11 09:30:00,47.6,47.65,47.43,47.52,124200.0,41.835,41.8789,41.6856,41.7647,124200.0
2014-11-11 09:35:00,47.53,47.58,47.48,47.57,63400.0,41.7734,41.8174,41.7295,41.8086,63400.0
2014-11-11 09:40:00,47.58,47.63,47.54,47.57,81400.0,41.8174,41.8613,41.7822,41.8086,81400.0
2014-11-11 09:45:00,47.57,47.6,47.55,47.57,48800.0,41.8086,41.835,41.791,41.8086,48800.0
2014-11-11 09:50:00,47.56,47.65,47.56,47.63,62600.0,41.7998,41.8789,41.7998,41.8613,62600.0
2014-11-11 09:55:00,47.63,47.65,47.62,47.63,28800.0,41.8613,41.8789,41.8525,41.8613,28800.0
2014-11-11 10:00:00,47.62,47.63,47.55,47.58,24600.0,41.8525,41.8613,41.791,41.8174,24600.0
2014-11-11 10:05:00,47.59,47.59,47.54,47.56,62400.0,41.8262,41.8262,41.7822,41.7998,62400.0
2014-11-11 10:10:00,47.56,47.58,47.55,47.55,31200.0,41.7998,41.8174,41.791,41.791,31200.0
2014-11-11 10:15:00,47.56,47.59,47.49,47.51,164400.0,41.7998,41.8262,41.7383,41.7559,164400.0
2014-11-11 10:20:00,47.51,47.57,47.47,47.57,50400.0,41.7559,41.8086,41.7207,41.8086,50400.0
2014-11-11 10:25:00,47.56,47.63,47.56,47.57,26200.0,41.7998,41.8613,41.7998,41.8086,26200.0
2014-11-11 10:30:00,47.57,47.57,47.51,47.51,30000.0,41.8086,41.8086,41.7559,41.7559,30000.0
2014-11-11 10:35:00,47.52,47.52,47.47,47.48,22600.0,41.7647,41.7647,41.7207,41.7295,22600.0
2014-11-11 10:40:00,47.47,47.49,47.46,47.47,29000.0,41.7207,41.7383,41.7119,41.7207,29000.0
2014-11-11 10:45:00,47.47,47.48,47.44,47.44,21600.0,41.7207,41.7295,41.6943,41.6943,21600.0
2014-11-11 10:50:00,47.44,47.52,47.44,47.52,32400.0,41.6943,41.7647,41.6943,41.7647,32400.0
2014-11-11 10:55:00,47.52,47.55,47.51,47.54,38000.0,41.7647,41.791,41.7559,41.7822,38000.0
2014-11-11 11:00:00,47.54,47.58,47.53,47.54,26400.0,41.7822,41.8174,41.7734,41.7822,26400.0
2014-11-11 11:05:00,47.54,47.62,47.54,47.62,13800.0,41.7822,41.8525,41.7822,41.8525,13800.0
2014-11-11 11:10:00,47.62,47.63,47.6,47.62,23200.0,41.8525,41.8613,41.835,41.8525,23200.0
2014-11-11 11:15:00,47.61,47.63,47.59,47.62,16800.0,41.8438,41.8613,41.8262,41.8525,16800.0
2014-11-11 11:20:00,47.62,47.63,47.61,47.62,21200.0,41.8525,41.8613,41.8438,41.8525,21200.0
2014-11-11 11:25:00,47.62,47.63,47.6,47.6,18000.0,41.8525,41.8613,41.835,41.835,18000.0
2014-11-11 11:30:00,47.6,47.6,47.56,47.56,44200.0,41.835,41.835,41.7998,41.7998,44200.0
2014-11-11 11:35:00,47.56,47.58,47.54,47.55,261800.0,41.7998,41.8174,41.7822,41.791,261800.0
2014-11-11 11:40:00,47.55,47.55,47.51,47.53,29000.0,41.791,41.791,41.7559,41.7734,29000.0
2014-11-11 11:45:00,47.54,47.54,47.51,47.52,11000.0,41.7822,41.7822,41.7559,41.7647,11000.0
2014-11-11 11:50:00,47.52,47.52,47.51,47.52,82200.0,41.7647,41.7647,41.7559,41.7647,82200.0
2014-11-11 11:55:00,47.51,47.55,47.51,47.55,25600.0,41.7559,41.791,41.7559,41.791,25600.0
2014-11-11 12:00:00,47.55,47.55,47.54,47.54,8600.0,41.791,41.791,41.7822,41.7822,8600.0
2014-11-11 12:05:00,47.54,47.55,47.53,47.54,12400.0,41.7822,41.791,41.7734,41.7822,12400.0
2014-11-11 12:10:00,47.54,47.58,47.53,47.57,11800.0,41.7822,41.8174,41.7734,41.8086,11800.0
2014-11-11 12:15:00,47.56,47.57,47.56,47.57,12000.0,41.7998,41.8086,41.7998,41.8086,12000.0
2014-11-11 12:20:00,47.57,47.57,47.56,47.56,7200.0,41.8086,41.8086,41.7998,41.7998,7200.0
2014-11-11 12:25:00,47.56,47.56,47.51,47.51,75200.0,41.7998,41.7998,41.7559,41.7559,75200.0
2014-11-11 12:30:00,47.51,47.52,47.5,47.5,40400.0,41.7559,41.7647,41.7471,41.7471,40400.0
2014-11-11 12:35:00,47.5,47.56,47.49,47.52,45000.0,41.7471,41.7998,41.7383,41.7647,45000.0
2014-11-11 12:40:00,47.52,47.54,47.51,47.54,20200.0,41.7647,41.7822,41.7559,41.7822,20200.0
2014-11-11 12:45:00,47.53,47.56,47.52,47.52,71400.0,41.7734,41.7998,41.7647,41.7647,71400.0
2014-11-11 12:50:00,47.52,47.55,47.52,47.55,87200.0,41.7647,41.791,41.7647,41.791,87200.0
2014-11-11 12:55:00,47.55,47.55,47.49,47.49,87800.0,41.791,41.791,41.7383,41.7383,87800.0
2014-11-11 13:00:00,47.49,47.5,47.45,47.48,71800.0,41.7383,41.7471,41.7031,41.7295,71800.0
2014-11-11 13:05:00,47.48,47.49,47.41,47.43,29800.0,41.7295,41.7383,41.668,41.6856,29800.0
2014-11-11 13:10:00,47.43,47.44,47.37,47.38,36600.0,41.6856,41.6943,41.6328,41.6416,36600.0
2014-11-11 13:15:00,47.37,47.44,47.37,47.43,29000.0,41.6328,41.6943,41.6328,41.6856,29000.0
2014-11-11 13:20:00,47.43,47.43,47.4,47.41,16000.0,41.6856,41.6856,41.6592,41.668,16000.0
2014-11-11 13:25:00,47.41,47.44,47.41,47.42,16400.0,41.668,41.6943,41.668,41.6768,16400.0
2014-11-11 13:30:00,47.42,47.43,47.4,47.43,26400.0,41.6768,41.6856,41.6592,41.6856,26400.0
2014-11-11 13:35:00,47.43,47.44,47.39,47.42,21200.0,41.6856,41.6943,41.6504,41.6768,21200.0
2014-11-11 13:40:00,47.41,47.43,47.41,47.43,26200.0,41.668,41.6856,41.668,41.6856,26200.0
2014-11-11 13:45:00,47.42,47.42,47.38,47.4,25800.0,41.6768,41.6768,41.6416,41.6592,25800.0
2014-11-11 13:50:00,47.4,47.45,47.4,47.45,26200.0,41.6592,41.7031,41.6592,41.7031,26200.0
2014-11-11 13:55:00,47.45,47.45,47.41,47.41,24400.0,41.7031,41.7031,41.668,41.668,24400.0
2014-11-11 14:00:00,47.41,47.41,47.37,47.37,20200.0,41.668,41.668,41.6328,41.6328,20200.0
2014-11-11 14:05:00,47.37,47.38,47.35,47.35,25200.0,41.6328,41.6416,41.6152,41.6152,25200.0
2014-11-11 14:10:00,47.34,47.35,47.3,47.31,46200.0,41.6065,41.6152,41.5713,41.5801,46200.0
2014-11-11 14:15:00,47.31,47.32,47.3,47.31,18600.0,41.5801,41.5889,41.5713,41.5801,18600.0
2014-11-11 14:20:00,47.31,47.35,47.29,47.34,59000.0,41.5801,41.6152,41.5625,41.6065,59000.0
2014-11-11 14:25:00,47.34,47.36,47.31,47.36,70800.0,41.6065,41.624,41.5801,41.624,70800.0
2014-11-11 14:30:00,47.36,47.36,47.32,47.33,110000.0,41.624,41.624,41.5889,41.5977,110000.0
2014-11-11 14:35:00,47.32,47.37,47.31,47.36,133800.0,41.5889,41.6328,41.5801,41.624,133800.0
2014-11-11 14:40:00,47.36,47.38,47.34,47.37,38800.0,41.624,41.6416,41.6065,41.6328,38800.0
2014-11-11 14:45:00,47.36,47.38,47.35,47.37,106400.0,41.624,41.6416,41.6152,41.6328,106400.0
2014-11-11 14:50:00,47.37,47.38,47.35,47.38,36200.0,41.6328,41.6416,41.6152,41.6416,36200.0
2014-11-11 14:55:00,47.38,47.41,47.36,47.41,70600.0,41.6416,41.668,41.624,41.668,70600.0
2014-11-11 15:00:00,47.41,47.44,47.41,47.43,36800.0,41.668,41.6943,41.668,41.6856,36800.0
2014-11-11 15:05:00,47.42,47.43,47.41,47.42,92400.0,41.6768,41.6856,41.668,41.6768,92400.0
2014-11-11 15:10:00,47.41,47.44,47.38,47.44,79200.0,41.668,41.6943,41.6416,41.6943,79200.0
2014-11-11 15:15:00,47.43,47.45,47.42,47.42,34800.0,41.6856,41.7031,41.6768,41.6768,34800.0
2014-11-11 15:20:00,47.41,47.45,47.41,47.43,58800.0,41.668,41.7031,41.668,41.6856,58800.0
2014-11-11 15:25:00,47.43,47.44,47.42,47.43,24400.0,41.6856,41.6943,41.6768,41.6856,24400.0
2014-11-11 15:30:00,47.43,47.46,47.41,47.41,53000.0,41.6856,41.7119,41.668,41.668,53000.0
2014-11-11 15:35:00,47.41,47.43,47.4,47.41,39200.0,41.668,41.6856,41.6592,41.668,39200.0
2014-11-11 15:40:00,47.42,47.44,47.41,47.44,37800.0,41.6768,41.6943,41.668,41.6943,37800.0
2014-11-11 15:45:00,47.43,47.45,47.42,47.43,33400.0,41.6856,41.7031,41.6768,41.6856,33400.0
2014-11-11 15:50:00,47.43,47.46,47.43,47.45,60000.0,41.6856,41.7119,41.6856,41.7031,60000.0
2014-11-11 15:55:00,47.45,47.46,47.43,47.45,154600.0,41.7031,41.7119,41.6856,41.7031,154600.0
2014-11-12 09:30:00,47.23,47.44,47.12,47.35,97600.0,41.5098,41.6943,41.4131,41.6152,97600.0
2014-11-12 09:35:00,47.38,47.42,47.36,47.36,12600.0,41.6416,41.6768,41.624,41.624,12600.0
2014-11-12 09:40:00,47.38,47.43,47.35,47.43,793800.0,41.6416,41.6856,41.6152,41.6856,793800.0
2014-11-12 09:45:00,47.42,47.52,47.42,47.49,38400.0,41.6768,41.7647,41.6768,41.7383,38400.0
2014-11-12 09:50:00,47.49,47.52,47.47,47.49,35800.0,41.7383,41.7647,41.7207,41.7383,35800.0
2014-11-12 09:55:00,47.5,47.51,47.45,47.49,44400.0,41.7471,41.7559,41.7031,41.7383,44400.0
2014-11-12 10:00:00,47.47,47.54,47.47,47.52,41800.0,41.7207,41.7822,41.7207,41.7647,41800.0
2014-11-12 10:05:00,47.51,47.55,47.46,47.51,47400.0,41.7559,41.791,41.7119,41.7559,47400.0
2014-11-12 10:10:00,47.52,47.52,47.4,47.41,69000.0,41.7647,41.7647,41.6592,41.668,69000.0
2014-11-12 10:15:00,47.41,47.45,47.41,47.43,19400.0,41.668,41.7031,41.668,41.6856,19400.0
2014-11-12 10:20:00,47.43,47.46,47.42,47.44,26800.0,41.6856,41.7119,41.6768,41.6943,26800.0
2014-11-12 10:25:00,47.44,47.44,47.34,47.34,25400.0,41.6943,41.6943,41.6065,41.6065,25400.0
2014-11-12 10:30:00,47.35,47.35,47.29,47.29,17800.0,41.6152,41.6152,41.5625,41.5625,17800.0
2014-11-12 10:35:00,47.3,47.35,47.3,47.34,28000.0,41.5713,41.6152,41.5713,41.6065,28000.0
2014-11-12 10:40:00,47.34,47.35,47.32,47.33,24400.0,41.6065,41.6152,41.5889,41.5977,24400.0
2014-11-12 10:45:00,47.33,47.35,47.32,47.33,38200.0,41.5977,41.6152,41.5889,41.5977,38200.0
2014-11-12 10:50:00,47.33,47.35,47.33,47.34,20800.0,41.5977,41.6152,41.5977,41.6065,20800.0
2014-11-12 10:55:00,47.34,47.35,47.33,47.35,31200.0,41.6065,41.6152,41.5977,41.6152,31200.0
2014-11-12 11:00:00,47.34,47.37,47.34,47.35,23200.0,41.6065,41.6328,41.6065,41.6152,23200.0
2014-11-12 11:05:00,47.36,47.4,47.36,47.4,24200.0,41.624,41.6592,41.624,41.6592,24200.0
2014-11-12 11:10:00,47.39,47.41,47.35,47.41,22200.0,41.6504,41.668,41.6152,41.668,22200.0
2014-11-12 11:15:00,47.41,47.42,47.38,47.4,26800.0,41.668,41.6768,41.6416,41.6592,26800.0
2014-11-12 11:20:00,47.38,47.49,47.38,47.48,20600.0,41.6416,41.7383,41.6416,41.7295,20600.0
2014-11-12 11:25:00,47.49,47.52,47.48,47.5,88600.0,41.7383,41.7647,41.7295,41.7471,88600.0
2014-11-12 11:30:00,47.51,47.54,47.49,47.54,27400.0,41.7559,41.7822,41.7383,41.7822,27400.0
2014-11-12 11:35:00,47.54,47.63,47.54,47.63,42000.0,41.7822,41.8613,41.7822,41.8613,42000.0
2014-11-12 11:40:00,47.63,47.65,47.63,47.65,16400.0,41.8613,41.8789,41.8613,41.8789,16400.0
2014-11-12 11:45:00,47.65,47.72,47.65,47.67,52800.0,41.8789,41.9404,41.8789,41.8965,52800.0
2014-11-12 11:50:00,47.67,47.68,47.66,47.68,16600.0,41.8965,41.9053,41.8877,41.9053,16600.0
2014-11-12 11:55:00,47.67,47.73,47.67,47.71,18000.0,41.8965,41.9492,41.8965,41.9316,18000.0
2014-11-12 12:00:00,47.7,47.74,47.67,47.73,32000.0,41.9229,41.958,41.8965,41.9492,32000.0
2014-11-12 12:05:00,47.73,47.77,47.73,47.77,33800.0,41.9492,41.9844,41.9492,41.9844,33800.0
2014-11-12 12:10:00,47.77,47.77,47.74,47.77,29800.0,41.9844,41.9844,41.958,41.9844,29800.0
2014-11-12 12:15:00,47.77,47.82,47.77,47.79,45600.0,41.9844,42.0283,41.9844,42.002,45600.0
2014-11-12 12:20:00,47.79,47.82,47.79,47.8,21000.0,42.002,42.0283,42.002,42.0107,21000.0
2014-11-12 12:25:00,47.81,47.87,47.81,47.87,56600.0,42.0195,42.0723,42.0195,42.0723,56600.0
2014-11-12 12:30:00,47.86,47.87,47.82,47.84,36400.0,42.0635,42.0723,42.0283,42.0459,36400.0
2014-11-12 12:35:00,47.84,47.86,47.83,47.85,25200.0,42.0459,42.0635,42.0371,42.0547,25200.0
2014-11-12 12:40:00,47.85,47.87,47.85,47.86,25200.0,42.0547,42.0723,42.0547,42.0635,25200.0
2014-11-12 12:45:00,47.86,47.87,47.83,47.85,44000.0,42.0635,42.0723,42.0371,42.0547,44000.0
2014-11-12 12:50:00,47.85,47.88,47.83,47.87,37000.0,42.0547,42.0811,42.0371,42.0723,37000.0
2014-11-12 12:55:00,47.87,47.9,47.85,47.87,49600.0,42.0723,42.0986,42.0547,42.0723,49600.0
2014-11-12 13:00:00,47.87,47.87,47.82,47.83,19200.0,42.0723,42.0723,42.0283,42.0371,19200.0
2014-11-12 13:05:00,47.83,47.87,47.83,47.84,10200.0,42.0371,42.0723,42.0371,42.0459,10200.0
2014-11-12 13:10:00,47.83,47.87,47.82,47.87,24600.0,42.0371,42.0723,42.0283,42.0723,24600.0
2014-11-12 13:15:00,47.86,47.86,47.84,47.84,13200.0,42.0635,42.0635,42.0459,42.0459,13200.0
2014-11-12 13:20:00,47.84,47.87,47.83,47.87,10800.0,42.0459,42.0723,42.0371,42.0723,10800.0
2014-11-12 13:25:00,47.88,47.89,47.87,47.89,19400.0,42.0811,42.0898,42.0723,42.0898,19400.0
2014-11-12 13:30:00,47.89,47.93,47.88,47.93,30200.0,42.0898,42.125,42.0811,42.125,30200.0
2014-11-12 13:35:00,47.93,47.93,47.89,47.91,16600.0,42.125,42.125,42.0898,42.1074,16600.0
2014-11-12 13:40:00,47.91,47.95,47.91,47.93,23600.0,42.1074,42.1426,42.1074,42.125,23600.0
2014-11-12 13:45:00,47.93,47.95,47.91,47.94,14600.0,42.125,42.1426,42.1074,42.1338,14600.0
2014-11-12 13:50:00,47.94,47.94,47.92,47.92,9000.0,42.1338,42.1338,42.1162,42.1162,9000.0
2014-11-12 13:55:00,47.93,47.93,47.89,47.89,15400.0,42.125,42.125,42.0898,42.0898,15400.0
2014-11-12 14:00:00,47.9,47.92,47.87,47.88,30000.0,42.0986,42.1162,42.0723,42.0811,30000.0
2014-11-12 14:05:00,47.88,47.92,47.86,47.9,34000.0,42.0811,42.1162,42.0635,42.0986,34000.0
2014-11-12 14:10:00,47.9,47.95,47.9,47.94,17400.0,42.0986,42.1426,42.0986,42.1338,17400.0
2014-11-12 14:15:00,47.94,47.94,47.92,47.93,15400.0,42.1338,42.1338,42.1162,42.125,15400.0
2014-11-12 14:20:00,47.92,47.95,47.9,47.95,13600.0,42.1162,42.1426,42.0986,42.1426,13600.0
2014-11-12 14:25:00,47.95,47.96,47.91,47.91,39600.0,42.1426,42.1514,42.1074,42.1074,39600.0
2014-11-12 14:30:00,47.91,47.92,47.89,47.9,20800.0,42.1074,42.1162,42.0898,42.0986,20800.0
2014-11-12 14:35:00,47.89,47.89,47.85,47.85,18600.0,42.0898,42.0898,42.0547,42.0547,18600.0
2014-11-12 14:40:00,47.85,47.85,47.81,47.83,20000.0,42.0547,42.0547,42.0195,42.0371,20000.0
2014-11-12 14:45:00,47.83,47.84,47.81,47.81,10800.0,42.0371,42.0459,42.0195,42.0195,10800.0
2014-11-12 14:50:00,47.81,47.82,47.78,47.82,27400.0,42.0195,42.0283,41.9932,42.0283,27400.0
2014-11-12 14:55:00,47.81,47.82,47.79,47.79,16000.0,42.0195,42.0283,42.002,42.002,16000.0
2014-11-12 15:00:00,47.79,47.81,47.77,47.81,25400.0,42.002,42.0195,41.9844,42.0195,25400.0
2014-11-12 15:05:00,47.8,47.86,47.8,47.85,34800.0,42.0107,42.0635,42.0107,42.0547,34800.0
2014-11-12 15:10:00,47.85,47.87,47.83,47.85,20200.0,42.0547,42.0723,42.0371,42.0547,20200.0
2014-11-12 15:15:00,47.85,47.91,47.85,47.9,27800.0,42.0547,42.1074,42.0547,42.0986,27800.0
2014-11-12 15:20:00,47.9,47.9,47.83,47.85,100600.0,42.0986,42.0986,42.0371,42.0547,100600.0
2014-11-12 15:25:00,47.85,47.93,47.85,47.93,30400.0,42.0547,42.125,42.0547,42.125,30400.0
2014-11-12 15:30:00,47.93,47.93,47.88,47.88,74800.0,42.125,42.125,42.0811,42.0811,74800.0
2014-11-12 15:35:00,47.88,47.92,47.88,47.9,61800.0,42.0811,42.1162,42.0811,42.0986,61800.0
2014-11-12 15:40:00,47.9,47.94,47.88,47.93,110600.0,42.0986,42.1338,42.0811,42.125,110600.0
2014-11-12 15:45:00,47.93,47.94,47.9,47.94,107000.0,42.125,42.1338,42.0986,42.1338,107000.0
2014-11-12 15:50:00,47.94,47.96,47.89,47.91,121400.0,42.1338,42.1514,42.0898,42.1074,121400.0
2014-11-12 15:55:00,47.91,47.94,47.9,47.91,149000.0,42.1074,42.1338,42.0986,42.1074,149000.0
2014-11-13 09:30:00,48.09,48.09,47.78,47.97,183000.0,42.2656,42.2656,41.9932,42.1602,183000.0
2014-11-13 09:35:00,47.95,48.01,47.93,47.93,28800.0,42.1426,42.1953,42.125,42.125,28800.0
2014-11-13 09:40:00,47.94,48.01,47.92,47.98,49400.0,42.1338,42.1953,42.1162,42.1689,49400.0
2014-11-13 09:45:00,47.98,48.04,47.92,48.01,143600.0,42.1689,42.2217,42.1162,42.1953,143600.0
2014-11-13 09:50:00,48.01,48.04,47.98,48.02,90400.0,42.1953,42.2217,42.1689,42.2041,90400.0
2014-11-13 09:55:00,48.02,48.02,47.99,48.01,41200.0,42.2041,42.2041,42.1777,42.1953,41200.0
2014-11-13 10:00:00,48.0,48.01,47.99,47.99,61200.0,42.1865,42.1953,42.1777,42.1777,61200.0
2014-11-13 10:05:00,47.99,48.07,47.99,48.02,55400.0,42.1777,42.248,42.1777,42.2041,55400.0
2014-11-13 10:10:00,48.02,48.05,47.97,48.04,114800.0,42.2041,42.2305,42.1602,42.2217,114800.0
2014-11-13 10:15:00,48.04,48.08,48.03,48.07,53600.0,42.2217,42.2568,42.2129,42.248,53600.0
2014-11-13 10:20:00,48.07,48.16,48.07,48.16,59000.0,42.248,42.3271,42.248,42.3271,59000.0
2014-11-13 10:25:00,48.16,48.21,48.13,48.21,34200.0,42.3271,42.3711,42.3008,42.3711,34200.0
2014-11-13 10:30:00,48.21,48.27,48.21,48.23,96800.0,42.3711,42.4238,42.3711,42.3887,96800.0
2014-11-13 10:35:00,48.23,48.25,48.21,48.24,161800.0,42.3887,42.4062,42.3711,42.3975,161800.0
2014-11-13 10:40:00,48.24,48.26,48.23,48.25,155000.0,42.3975,42.415,42.3887,42.4062,155000.0
2014-11-13 10:45:00,48.24,48.27,48.23,48.24,108400.0,42.3975,42.4238,42.3887,42.3975,108400.0
2014-11-13 10:50:00,48.24,48.25,48.23,48.24,54800.0,42.3975,42.4062,42.3887,42.3975,54800.0
2014-11-13 10:55:00,48.24,48.27,48.2,48.23,209400.0,42.3975,42.4238,42.3623,42.3887,209400.0
2014-11-13 11:00:00,48.23,48.25,48.22,48.24,72000.0,42.3887,42.4062,42.3799,42.3975,72000.0
2014-11-13 11:05:00,48.24,48.26,48.23,48.24,169000.0,42.3975,42.415,42.3887,42.3975,169000.0
2014-11-13 11:10:00,48.24,48.24,48.13,48.13,86200.0,42.3975,42.3975,42.3008,42.3008,86200.0
2014-11-13 11:15:00,48.13,48.13,48.08,48.09,43000.0,42.3008,42.3008,42.2568,42.2656,43000.0
2014-11-13 11:20:00,48.08,48.13,48.08,48.13,13800.0,42.2568,42.3008,42.2568,42.3008,13800.0
2014-11-13 11:25:00,48.13,48.15,48.12,48.13,24200.0,42.3008,42.3184,42.292,42.3008,24200.0
2014-11-13 11:30:00,48.13,48.13,48.06,48.09,66400.0,42.3008,42.3008,42.2393,42.2656,66400.0
2014-11-13 11:35:00,48.09,48.1,47.97,48.01,227600.0,42.2656,42.2744,42.1602,42.1953,227600.0
2014-11-13 11:40:00,48.02,48.08,47.94,47.97,78200.0,42.2041,42.2568,42.1338,42.1602,78200.0
2014-11-13 11:45:00,47.97,48.03,47.96,48.03,15800.0,42.1602,42.2129,42.1514,42.2129,15800.0
2014-11-13 11:50:00,48.02,48.09,48.02,48.09,40200.0,42.2041,42.2656,42.2041,42.2656,40200.0
2014-11-13 11:55:00,48.1,48.1,48.05,48.05,9000.0,42.2744,42.2744,42.2305,42.2305,9000.0
2014-11-13 12:00:00,48.05,48.06,48.02,48.06,28400.0,42.2305,42.2393,42.2041,42.2393,28400.0
2014-11-13 12:05:00,48.06,48.1,48.03,48.08,53800.0,42.2393,42.2744,42.2129,42.2568,53800.0
2014-11-13 12:10:00,48.08,48.1,48.08,48.08,21400.0,42.2568,42.2744,42.2568,42.2568,21400.0
2014-11-13 12:15:00,48.09,48.13,48.08,48.13,32600.0,42.2656,42.3008,42.2568,42.3008,32600.0
2014-11-13 12:20:00,48.13,48.13,48.1,48.1,13200.0,42.3008,42.3008,42.2744,42.2744,13200.0
2014-11-13 12:25:00,48.1,48.13,48.1,48.11,14200.0,42.2744,42.3008,42.2744,42.2832,14200.0
2014-11-13 12:30:00,48.12,48.15,48.12,48.12,16000.0,42.292,42.3184,42.292,42.292,16000.0
2014-11-13 12:35:00,48.12,48.12,48.09,48.1,16000.0,42.292,42.292,42.2656,42.2744,16000.0
2014-11-13 12:40:00,48.09,48.13,48.09,48.12,49200.0,42.2656,42.3008,42.2656,42.292,49200.0
2014-11-13 12:45:00,48.12,48.15,48.1,48.12,76600.0,42.292,42.3184,42.2744,42.292,76600.0
2014-11-13 12:50:00,48.12,48.13,48.09,48.1,59600.0,42.292,42.3008,42.2656,42.2744,59600.0
2014-11-13 12:55:00,48.12,48.13,48.1,48.1,37800.0,42.292,42.3008,42.2744,42.2744,37800.0
2014-11-13 13:00:00,48.1,48.13,48.08,48.12,70000.0,42.2744,42.3008,42.2568,42.292,70000.0
2014-11-13 13:05:00,48.12,48.13,48.09,48.1,103800.0,42.292,42.3008,42.2656,42.2744,103800.0
2014-11-13 13:10:00,48.1,48.13,48.09,48.13,72600.0,42.2744,42.3008,42.2656,42.3008,72600.0
2014-11-13 13:15:00,48.12,48.13,48.12,48.12,13800.0,42.292,42.3008,42.292,42.292,13800.0
2014-11-13 13:20:00,48.13,48.13,47.99,47.99,37800.0,42.3008,42.3008,42.1777,42.1777,37800.0
2014-11-13 13:25:00,47.99,47.99,47.95,47.96,37600.0,42.1777,42.1777,42.1426,42.1514,37600.0
2014-11-13 13:30:00,47.95,47.95,47.89,47.9,30400.0,42.1426,42.1426,42.0898,42.0986,30400.0
2014-11-13 13:35:00,47.9,47.92,47.87,47.88,34800.0,42.0986,42.1162,42.0723,42.0811,34800.0
2014-11-13 13:40:00,47.88,47.92,47.88,47.92,15400.0,42.0811,42.1162,42.0811,42.1162,15400.0
2014-11-13 13:45:00,47.92,47.95,47.91,47.95,26400.0,42.1162,42.1426,42.1074,42.1426,26400.0
2014-11-13 13:50:00,47.94,47.99,47.92,47.98,29000.0,42.1338,42.1777,42.1162,42.1689,29000.0
2014-11-13 13:55:00,47.98,47.98,47.94,47.95,26200.0,42.1689,42.1689,42.1338,42.1426,26200.0
2014-11-13 14:00:00,47.95,47.96,47.93,47.95,16800.0,42.1426,42.1514,42.125,42.1426,16800.0
2014-11-13 14:05:00,47.95,47.95,47.91,47.94,24600.0,42.1426,42.1426,42.1074,42.1338,24600.0
2014-11-13 14:10:00,47.93,47.93,47.88,47.9,31600.0,42.125,42.125,42.0811,42.0986,31600.0
2014-11-13 14:15:00,47.9,47.92,47.89,47.92,24200.0,42.0986,42.1162,42.0898,42.1162,24200.0
2014-11-13 14:20:00,47.92,47.93,47.9,47.9,22600.0,42.1162,42.125,42.0986,42.0986,22600.0
2014-11-13 14:25:00,47.9,47.94,47.88,47.93,46400.0,42.0986,42.1338,42.0811,42.125,46400.0
2014-11-13 14:30:00,47.94,47.95,47.91,47.93,20400.0,42.1338,42.1426,42.1074,42.125,20400.0
2014-11-13 14:35:00,47.93,47.94,47.88,47.9,63000.0,42.125,42.1338,42.0811,42.0986,63000.0
2014-11-13 14:40:00,47.9,47.95,47.88,47.95,22800.0,42.0986,42.1426,42.0811,42.1426,22800.0
2014-11-13 14:45:00,47.95,48.03,47.95,48.03,24000.0,42.1426,42.2129,42.1426,42.2129,24000.0
2014-11-13 14:50:00,48.03,48.03,47.99,48.02,16800.0,42.2129,42.2129,42.1777,42.2041,16800.0
2014-11-13 14:55:00,48.02,48.02,47.96,47.96,18800.0,42.2041,42.2041,42.1514,42.1514,18800.0
2014-11-13 15:00:00,47.96,48.01,47.96,47.99,27400.0,42.1514,42.1953,42.1514,42.1777,27400.0
2014-11-13 15:05:00,47.99,48.09,47.99,48.07,70800.0,42.1777,42.2656,42.1777,42.248,70800.0
2014-11-13 15:10:00,48.07,48.08,47.99,48.0,30400.0,42.248,42.2568,42.1777,42.1865,30400.0
2014-11-13 15:15:00,48.0,48.06,47.99,48.05,34600.0,42.1865,42.2393,42.1777,42.2305,34600.0
2014-11-13 15:20:00,48.05,48.08,48.04,48.08,27200.0,42.2305,42.2568,42.2217,42.2568,27200.0
2014-11-13 15:25:00,48.08,48.09,48.02,48.02,35400.0,42.2568,42.2656,42.2041,42.2041,35400.0
2014-11-13 15:30:00,48.01,48.08,48.01,48.08,42600.0,42.1953,42.2568,42.1953,42.2568,42600.0
2014-11-13 15:35:00,48.08,48.1,48.06,48.06,57600.0,42.2568,42.2744,42.2393,42.2393,57600.0
2014-11-13 15:40:00,48.06,48.1,48.05,48.08,98200.0,42.2393,42.2744,42.2305,42.2568,98200.0
2014-11-13 15:45:00,48.09,48.1,48.03,48.05,102400.0,42.2656,42.2744,42.2129,42.2305,102400.0
2014-11-13 15:50:00,48.05,48.07,48.02,48.03,60800.0,42.2305,42.248,42.2041,42.2129,60800.0
2014-11-13 15:55:00,48.03,48.06,47.98,48.05,178600.0,42.2129,42.2393,42.1689,42.2305,178600.0
2014-11-14 09:30:00,47.9,47.94,47.63,47.63,407400.0,42.0986,42.1338,41.8613,41.8613,407400.0
2014-11-14 09:35:00,47.63,47.72,47.63,47.72,59800.0,41.8613,41.9404,41.8613,41.9404,59800.0
2014-11-14 09:40:00,47.72,47.78,47.66,47.69,77600.0,41.9404,41.9932,41.8877,41.9141,77600.0
2014-11-14 09:45:00,47.69,47.8,47.69,47.78,109400.0,41.9141,42.0107,41.9141,41.9932,109400.0
2014-11-14 09:50:00,47.77,47.83,47.74,47.74,87000.0,41.9844,42.0371,41.958,41.958,87000.0
2014-11-14 09:55:00,47.75,47.76,47.68,47.71,52000.0,41.9668,41.9756,41.9053,41.9316,52000.0
2014-11-14 10:00:00,47.7,47.76,47.69,47.74,46000.0,41.9229,41.9756,41.9141,41.958,46000.0
2014-11-14 10:05:00,47.74,47.76,47.71,47.75,36400.0,41.958,41.9756,41.9316,41.9668,36400.0
2014-11-14 10:10:00,47.75,47.78,47.74,47.76,84400.0,41.9668,41.9932,41.958,41.9756,84400.0
2014-11-14 10:15:00,47.75,47.76,47.66,47.66,55800.0,41.9668,41.9756,41.8877,41.8877,55800.0
2014-11-14 10:20:00,47.67,47.68,47.63,47.63,31400.0,41.8965,41.9053,41.8613,41.8613,31400.0
2014-11-14 10:25:00,47.63,47.64,47.56,47.58,194600.0,41.8613,41.8701,41.7998,41.8174,194600.0
2014-11-14 10:30:00,47.57,47.68,47.56,47.64,130400.0,41.8086,41.9053,41.7998,41.8701,130400.0
2014-11-14 10:35:00,47.63,47.66,47.6,47.63,102600.0,41.8613,41.8877,41.835,41.8613,102600.0
2014-11-14 10:40:00,47.63,47.64,47.59,47.63,88800.0,41.8613,41.8701,41.8262,41.8613,88800.0
2014-11-14 10:45:00,47.62,47.65,47.61,47.62,41600.0,41.8525,41.8789,41.8438,41.8525,41600.0
2014-11-14 10:50:00,47.62,47.67,47.62,47.63,58000.0,41.8525,41.8965,41.8525,41.8613,58000.0
2014-11-14 10:55:00,47.63,47.63,47.59,47.59,158400.0,41.8613,41.8613,41.8262,41.8262,158400.0
2014-11-14 11:00:00,47.6,47.63,47.59,47.6,98200.0,41.835,41.8613,41.8262,41.835,98200.0
2014-11-14 11:05:00,47.6,47.63,47.59,47.61,77200.0,41.835,41.8613,41.8262,41.8438,77200.0
2014-11-14 11:10:00,47.61,47.64,47.6,47.62,34200.0,41.8438,41.8701,41.835,41.8525,34200.0
2014-11-14 11:15:00,47.62,47.67,47.62,47.67,27600.0,41.8525,41.8965,41.8525,41.8965,27600.0
2014-11-14 11:20:00,47.67,47.7,47.67,47.68,21800.0,41.8965,41.9229,41.8965,41.9053,21800.0
2014-11-14 11:25:00,47.67,47.67,47.63,47.65,14200.0,41.8965,41.8965,41.8613,41.8789,14200.0
2014-11-14 11:30:00,47.65,47.66,47.6,47.66,51600.0,41.8789,41.8877,41.835,41.8877,51600.0
2014-11-14 11:35:00,47.65,47.65,47.62,47.62,22400.0,41.8789,41.8789,41.8525,41.8525,22400.0
2014-11-14 11:40:00,47.62,47.63,47.6,47.61,27800.0,41.8525,41.8613,41.835,41.8438,27800.0
2014-11-14 11:45:00,47.61,47.63,47.58,47.58,127000.0,41.8438,41.8613,41.8174,41.8174,127000.0
2014-11-14 11:50:00,47.58,47.59,47.55,47.57,57800.0,41.8174,41.8262,41.791,41.8086,57800.0
2014-11-14 11:55:00,47.57,47.57,47.51,47.52,89400.0,41.8086,41.8086,41.7559,41.7647,89400.0
2014-11-14 12:00:00,47.52,47.58,47.52,47.57,83000.0,41.7647,41.8174,41.7647,41.8086,83000.0
2014-11-14 12:05:00,47.57,47.6,47.57,47.57,26200.0,41.8086,41.835,41.8086,41.8086,26200.0
2014-11-14 12:10:00,47.57,47.58,47.56,47.56,19600.0,41.8086,41.8174,41.7998,41.7998,19600.0
2014-11-14 12:15:00,47.56,47.57,47.54,47.55,31400.0,41.7998,41.8086,41.7822,41.791,31400.0
2014-11-14 12:20:00,47.55,47.6,47.55,47.6,27000.0,41.791,41.835,41.791,41.835,27000.0
2014-11-14 12:25:00,47.6,47.63,47.6,47.63,20600.0,41.835,41.8613,41.835,41.8613,20600.0
2014-11-14 12:30:00,47.63,47.63,47.62,47.63,14600.0,41.8613,41.8613,41.8525,41.8613,14600.0
2014-11-14 12:35:00,47.63,47.65,47.62,47.65,18200.0,41.8613,41.8789,41.8525,41.8789,18200.0
2014-11-14 12:40:00,47.66,47.66,47.62,47.63,20400.0,41.8877,41.8877,41.8525,41.8613,20400.0
2014-11-14 12:45:00,47.63,47.63,47.63,47.63,12400.0,41.8613,41.8613,41.8613,41.8613,12400.0
2014-11-14 12:50:00,47.63,47.66,47.63,47.65,17600.0,41.8613,41.8877,41.8613,41.8789,17600.0
2014-11-14 12:55:00,47.65,47.66,47.62,47.63,68200.0,41.8789,41.8877,41.8525,41.8613,68200.0
2014-11-14 13:00:00,47.63,47.65,47.63,47.63,56000.0,41.8613,41.8789,41.8613,41.8613,56000.0
2014-11-14 13:05:00,47.63,47.65,47.63,47.65,14600.0,41.8613,41.8789,41.8613,41.8789,14600.0
2014-11-14 13:10:00,47.65,47.65,47.63,47.63,13000.0,41.8789,41.8789,41.8613,41.8613,13000.0
2014-11-14 13:15:00,47.63,47.65,47.63,47.63,23200.0,41.8613,41.8789,41.8613,41.8613,23200.0
2014-11-14 13:20:00,47.63,47.65,47.63,47.63,143600.0,41.8613,41.8789,41.8613,41.8613,143600.0
2014-11-14 13:25:00,47.63,47.66,47.63,47.63,112600.0,41.8613,41.8877,41.8613,41.8613,112600.0
2014-11-14 13:30:00,47.63,47.65,47.63,47.64,50000.0,41.8613,41.8789,41.8613,41.8701,50000.0
2014-11-14 13:35:00,47.63,47.66,47.63,47.64,166000.0,41.8613,41.8877,41.8613,41.8701,166000.0
2014-11-14 13:40:00,47.64,47.65,47.64,47.65,23000.0,41.8701,41.8789,41.8701,41.8789,23000.0
2014-11-14 13:45:00,47.65,47.66,47.64,47.66,29600.0,41.8789,41.8877,41.8701,41.8877,29600.0
2014-11-14 13:50:00,47.65,47.69,47.65,47.67,31400.0,41.8789,41.9141,41.8789,41.8965,31400.0
2014-11-14 13:55:00,47.66,47.67,47.63,47.63,41800.0,41.8877,41.8965,41.8613,41.8613,41800.0
2014-11-14 14:00:00,47.63,47.63,47.59,47.59,65000.0,41.8613,41.8613,41.8262,41.8262,65000.0
2014-11-14 14:05:00,47.59,47.6,47.55,47.58,86600.0,41.8262,41.835,41.791,41.8174,86600.0
2014-11-14 14:10:00,47.59,47.63,47.58,47.63,27400.0,41.8262,41.8613,41.8174,41.8613,27400.0
2014-11-14 14:15:00,47.63,47.63,47.6,47.6,27200.0,41.8613,41.8613,41.835,41.835,27200.0
2014-11-14 14:20:00,47.6,47.6,47.57,47.57,28000.0,41.835,41.835,41.8086,41.8086,28000.0
2014-11-14 14:25:00,47.57,47.58,47.56,47.57,22200.0,41.8086,41.8174,41.7998,41.8086,22200.0
2014-11-14 14:30:00,47.57,47.59,47.57,47.57,64800.0,41.8086,41.8262,41.8086,41.8086,64800.0
2014-11-14 14:35:00,47.57,47.59,47.57,47.59,39400.0,41.8086,41.8262,41.8086,41.8262,39400.0
2014-11-14 14:40:00,47.59,47.63,47.58,47.62,54400.0,41.8262,41.8613,41.8174,41.8525,54400.0
2014-11-14 14:45:00,47.62,47.63,47.61,47.62,57400.0,41.8525,41.8613,41.8438,41.8525,57400.0
2014-11-14 14:50:00,47.62,47.65,47.62,47.62,30800.0,41.8525,41.8789,41.8525,41.8525,30800.0
2014-11-14 14:55:00,47.62,47.67,47.6,47.67,71200.0,41.8525,41.8965,41.835,41.8965,71200.0
2014-11-14 15:00:00,47.67,47.71,47.67,47.7,57200.0,41.8965,41.9316,41.8965,41.9229,57200.0
2014-11-14 15:05:00,47.7,47.71,47.67,47.68,43000.0,41.9229,41.9316,41.8965,41.9053,43000.0
2014-11-14 15:10:00,47.68,47.7,47.67,47.68,43600.0,41.9053,41.9229,41.8965,41.9053,43600.0
2014-11-14 15:15:00,47.68,47.69,47.64,47.66,85200.0,41.9053,41.9141,41.8701,41.8877,85200.0
2014-11-14 15:20:00,47.66,47.73,47.66,47.71,107200.0,41.8877,41.9492,41.8877,41.9316,107200.0
2014-11-14 15:25:00,47.72,47.73,47.69,47.73,76000.0,41.9404,41.9492,41.9141,41.9492,76000.0
2014-11-14 15:30:00,47.73,47.77,47.73,47.74,66200.0,41.9492,41.9844,41.9492,41.958,66200.0
2014-11-14 15:35:00,47.75,47.77,47.74,47.75,54600.0,41.9668,41.9844,41.958,41.9668,54600.0
2014-11-14 15:40:00,47.75,47.77,47.74,47.76,82400.0,41.9668,41.9844,41.958,41.9756,82400.0
2014-11-14 15:45:00,47.76,47.76,47.72,47.73,129600.0,41.9756,41.9756,41.9404,41.9492,129600.0
2014-11-14 15:50:00,47.73,47.74,47.71,47.72,144200.0,41.9492,41.958,41.9316,41.9404,144200.0
2014-11-14 15:55:00,47.72,47.76,47.72,47.76,246200.0,41.9404,41.9756,41.9404,41.9756,246200.0
2014-11-17 09:30:00,47.69,47.71,47.54,47.55,160200.0,41.9141,41.9316,41.7822,41.791,160200.0
2014-11-17 09:35:00,47.52,47.64,47.52,47.64,57400.0,41.7647,41.8701,41.7647,41.8701,57400.0
2014-11-17 09:40:00,47.64,47.82,47.63,47.81,99400.0,41.8701,42.0283,41.8613,42.0195,99400.0
2014-11-17 09:45:00,47.82,47.89,47.79,47.81,138000.0,42.0283,42.0898,42.002,42.0195,138000.0
2014-11-17 09:50:00,47.82,47.88,47.81,47.85,52600.0,42.0283,42.0811,42.0195,42.0547,52600.0
2014-11-17 09:55:00,47.85,47.89,47.85,47.88,55600.0,42.0547,42.0898,42.0547,42.0811,55600.0
2014-11-17 10:00:00,47.88,47.91,47.88,47.9,55600.0,42.0811,42.1074,42.0811,42.0986,55600.0
2014-11-17 10:05:00,47.9,47.91,47.84,47.85,47800.0,42.0986,42.1074,42.0459,42.0547,47800.0
2014-11-17 10:10:00,47.85,47.91,47.85,47.91,61800.0,42.0547,42.1074,42.0547,42.1074,61800.0
2014-11-17 10:15:00,47.91,47.93,47.84,47.87,67200.0,42.1074,42.125,42.0459,42.0723,67200.0
2014-11-17 10:20:00,47.87,47.89,47.85,47.88,58000.0,42.0723,42.0898,42.0547,42.0811,58000.0
2014-11-17 10:25:00,47.88,47.9,47.85,47.85,38800.0,42.0811,42.0986,42.0547,42.0547,38800.0
2014-11-17 10:30:00,47.85,47.89,47.85,47.88,57800.0,42.0547,42.0898,42.0547,42.0811,57800.0
2014-11-17 10:35:00,47.88,47.89,47.87,47.88,44400.0,42.0811,42.0898,42.0723,42.0811,44400.0
2014-11-17 10:40:00,47.88,47.88,47.87,47.88,56000.0,42.0811,42.0811,42.0723,42.0811,56000.0
2014-11-17 10:45:00,47.88,47.88,47.85,47.85,57400.0,42.0811,42.0811,42.0547,42.0547,57400.0
2014-11-17 10:50:00,47.86,47.88,47.85,47.88,62400.0,42.0635,42.0811,42.0547,42.0811,62400.0
2014-11-17 10:55:00,47.88,47.91,47.88,47.91,28800.0,42.0811,42.1074,42.0811,42.1074,28800.0
2014-11-17 11:00:00,47.9,47.98,47.87,47.87,93800.0,42.0986,42.1689,42.0723,42.0723,93800.0
2014-11-17 11:05:00,47.87,47.88,47.87,47.87,29600.0,42.0723,42.0811,42.0723,42.0723,29600.0
2014-11-17 11:10:00,47.87,47.88,47.84,47.85,41400.0,42.0723,42.0811,42.0459,42.0547,41400.0
2014-11-17 11:15:00,47.84,47.93,47.84,47.93,51800.0,42.0459,42.125,42.0459,42.125,51800.0
2014-11-17 11:20:00,47.93,47.94,47.87,47.87,15200.0,42.125,42.1338,42.0723,42.0723,15200.0
2014-11-17 11:25:00,47.87,47.89,47.85,47.87,57000.0,42.0723,42.0898,42.0547,42.0723,57000.0
2014-11-17 11:30:00,47.87,47.88,47.85,47.85,27000.0,42.0723,42.0811,42.0547,42.0547,27000.0
2014-11-17 11:35:00,47.85,47.88,47.85,47.88,39400.0,42.0547,42.0811,42.0547,42.0811,39400.0
2014-11-17 11:40:00,47.88,47.91,47.87,47.9,21200.0,42.0811,42.1074,42.0723,42.0986,21200.0
2014-11-17 11:45:00,47.9,47.91,47.9,47.9,18400.0,42.0986,42.1074,42.0986,42.0986,18400.0
2014-11-17 11:50:00,47.9,47.92,47.86,47.91,28800.0,42.0986,42.1162,42.0635,42.1074,28800.0
2014-11-17 11:55:00,47.92,47.93,47.9,47.93,20800.0,42.1162,42.125,42.0986,42.125,20800.0
2014-11-17 12:00:00,47.92,47.93,47.88,47.88,13600.0,42.1162,42.125,42.0811,42.0811,13600.0
2014-11-17 12:05:00,47.88,47.9,47.86,47.87,22400.0,42.0811,42.0986,42.0635,42.0723,22400.0
2014-11-17 12:10:00,47.87,47.91,47.87,47.89,26000.0,42.0723,42.1074,42.0723,42.0898,26000.0
2014-11-17 12:15:00,47.88,47.9,47.88,47.88,22800.0,42.0811,42.0986,42.0811,42.0811,22800.0
2014-11-17 12:20:00,47.88,47.9,47.88,47.89,26200.0,42.0811,42.0986,42.0811,42.0898,26200.0
2014-11-17 12:25:00,47.89,47.91,47.88,47.9,20400.0,42.0898,42.1074,42.0811,42.0986,20400.0
2014-11-17 12:30:00,47.9,47.92,47.9,47.91,8600.0,42.0986,42.1162,42.0986,42.1074,8600.0
2014-11-17 12:35:00,47.9,47.92,47.89,47.92,16600.0,42.0986,42.1162,42.0898,42.1162,16600.0
2014-11-17 12:40:00,47.91,47.92,47.87,47.87,40600.0,42.1074,42.1162,42.0723,42.0723,40600.0
2014-11-17 12:45:00,47.88,47.89,47.87,47.87,19400.0,42.0811,42.0898,42.0723,42.0723,19400.0
2014-11-17 12:50:00,47.88,47.89,47.88,47.88,16200.0,42.0811,42.0898,42.0811,42.0811,16200.0
2014-11-17 12:55:00,47.88,47.89,47.87,47.88,33400.0,42.0811,42.0898,42.0723,42.0811,33400.0
2014-11-17 13:00:00,47.88,47.88,47.88,47.88,20000.0,42.0811,42.0811,42.0811,42.0811,20000.0
2014-11-17 13:05:00,47.88,47.88,47.88,47.88,16200.0,42.0811,42.0811,42.0811,42.0811,16200.0
2014-11-17 13:10:00,47.88,47.91,47.88,47.88,29600.0,42.0811,42.1074,42.0811,42.0811,29600.0
2014-11-17 13:15:00,47.88,47.92,47.88,47.91,22400.0,42.0811,42.1162,42.0811,42.1074,22400.0
2014-11-17 13:20:00,47.91,47.96,47.91,47.96,19000.0,42.1074,42.1514,42.1074,42.1514,19000.0
2014-11-17 13:25:00,47.95,47.95,47.93,47.93,23200.0,42.1426,42.1426,42.125,42.125,23200.0
2014-11-17 13:30:00,47.93,47.94,47.92,47.92,18800.0,42.125,42.1338,42.1162,42.1162,18800.0
2014-11-17 13:35:00,47.92,47.93,47.89,47.92,64800.0,42.1162,42.125,42.0898,42.1162,64800.0
2014-11-17 13:40:00,47.92,47.92,47.88,47.88,48600.0,42.1162,42.1162,42.0811,42.0811,48600.0
2014-11-17 13:45:00,47.88,47.88,47.87,47.88,54600.0,42.0811,42.0811,42.0723,42.0811,54600.0
2014-11-17 13:50:00,47.88,47.92,47.88,47.92,27400.0,42.0811,42.1162,42.0811,42.1162,27400.0
2014-11-17 13:55:00,47.91,47.93,47.91,47.92,25800.0,42.1074,42.125,42.1074,42.1162,25800.0
2014-11-17 14:00:00,47.92,47.92,47.91,47.91,27600.0,42.1162,42.1162,42.1074,42.1074,27600.0
2014-11-17 14:05:00,47.91,47.91,47.88,47.88,19200.0,42.1074,42.1074,42.0811,42.0811,19200.0
2014-11-17 14:10:00,47.89,47.9,47.88,47.88,32200.0,42.0898,42.0986,42.0811,42.0811,32200.0
2014-11-17 14:15:00,47.88,47.9,47.88,47.89,20800.0,42.0811,42.0986,42.0811,42.0898,20800.0
2014-11-17 14:20:00,47.89,47.9,47.87,47.88,21600.0,42.0898,42.0986,42.0723,42.0811,21600.0
2014-11-17 14:25:00,47.88,47.9,47.88,47.88,30200.0,42.0811,42.0986,42.0811,42.0811,30200.0
2014-11-17 14:30:00,47.89,47.93,47.88,47.92,33800.0,42.0898,42.125,42.0811,42.1162,33800.0
2014-11-17 14:35:00,47.92,47.92,47.91,47.91,36000.0,42.1162,42.1162,42.1074,42.1074,36000.0
2014-11-17 14:40:00,47.92,47.96,47.91,47.94,39200.0,42.1162,42.1514,42.1074,42.1338,39200.0
2014-11-17 14:45:00,47.94,47.94,47.91,47.93,50600.0,42.1338,42.1338,42.1074,42.125,50600.0
2014-11-17 14:50:00,47.92,47.99,47.92,47.99,69400.0,42.1162,42.1777,42.1162,42.1777,69400.0
2014-11-17 14:55:00,47.99,48.01,47.99,47.99,79400.0,42.1777,42.1953,42.1777,42.1777,79400.0
2014-11-17 15:00:00,47.99,47.99,47.97,47.99,35200.0,42.1777,42.1777,42.1602,42.1777,35200.0
2014-11-17 15:05:00,47.99,48.03,47.99,48.02,76200.0,42.1777,42.2129,42.1777,42.2041,76200.0
2014-11-17 15:10:00,48.02,48.02,48.0,48.0,51000.0,42.2041,42.2041,42.1865,42.1865,51000.0
2014-11-17 15:15:00,48.01,48.01,48.0,48.0,62800.0,42.1953,42.1953,42.1865,42.1865,62800.0
2014-11-17 15:20:00,48.0,48.01,47.96,48.01,79400.0,42.1865,42.1953,42.1514,42.1953,79400.0
2014-11-17 15:25:00,48.0,48.02,47.98,47.99,73200.0,42.1865,42.2041,42.1689,42.1777,73200.0
2014-11-17 15:30:00,47.99,48.01,47.97,47.99,59200.0,42.1777,42.1953,42.1602,42.1777,59200.0
2014-11-17 15:35:00,47.99,47.99,47.95,47.96,66400.0,42.1777,42.1777,42.1426,42.1514,66400.0
2014-11-17 15:40:00,47.96,47.97,47.92,47.92,76800.0,42.1514,42.1602,42.1162,42.1162,76800.0
2014-11-17 15:45:00,47.92,47.92,47.88,47.9,124200.0,42.1162,42.1162,42.0811,42.0986,124200.0
2014-11-17 15:50:00,47.91,47.96,47.91,47.95,255400.0,42.1074,42.1514,42.1074,42.1426,255400.0
2014-11-17 15:55:00,47.95,48.1,47.95,48.05,593400.0,42.1426,42.2744,42.1426,42.2305,593400.0
2014-11-18 09:30:00,47.99,48.05,47.91,47.95,122400.0,42.1777,42.2305,42.1074,42.1426,122400.0
2014-11-18 09:35:00,47.96,48.1,47.96,48.0,48000.0,42.1514,42.2744,42.1514,42.1865,48000.0
2014-11-18 09:40:00,48.0,48.05,47.99,48.01,49200.0,42.1865,42.2305,42.1777,42.1953,49200.0
2014-11-18 09:45:00,48.0,48.1,47.99,48.09,35200.0,42.1865,42.2744,42.1777,42.2656,35200.0
2014-11-18 09:50:00,48.1,48.17,48.1,48.14,33200.0,42.2744,42.3359,42.2744,42.3096,33200.0
2014-11-18 09:55:00,48.13,48.16,48.09,48.09,33000.0,42.3008,42.3271,42.2656,42.2656,33000.0
2014-11-18 10:00:00,48.09,48.12,48.04,48.04,30400.0,42.2656,42.292,42.2217,42.2217,30400.0
2014-11-18 10:05:00,48.05,48.08,48.02,48.05,49800.0,42.2305,42.2568,42.2041,42.2305,49800.0
2014-11-18 10:10:00,48.05,48.05,48.0,48.0,68000.0,42.2305,42.2305,42.1865,42.1865,68000.0
2014-11-18 10:15:00,48.0,48.01,47.91,47.93,53000.0,42.1865,42.1953,42.1074,42.125,53000.0
2014-11-18 10:20:00,47.94,47.97,47.94,47.96,25600.0,42.1338,42.1602,42.1338,42.1514,25600.0
2014-11-18 10:25:00,47.96,47.97,47.88,47.88,39000.0,42.1514,42.1602,42.0811,42.0811,39000.0
2014-11-18 10:30:00,47.89,48.01,47.89,47.99,38800.0,42.0898,42.1953,42.0898,42.1777,38800.0
2014-11-18 10:35:00,47.99,47.99,47.95,47.96,35800.0,42.1777,42.1777,42.1426,42.1514,35800.0
2014-11-18 10:40:00,47.95,47.96,47.92,47.94,27800.0,42.1426,42.1514,42.1162,42.1338,27800.0
2014-11-18 10:45:00,47.93,47.94,47.91,47.93,33200.0,42.125,42.1338,42.1074,42.125,33200.0
2014-11-18 10:50:00,47.93,47.95,47.92,47.95,48600.0,42.125,42.1426,42.1162,42.1426,48600.0
2014-11-18 10:55:00,47.95,47.99,47.95,47.97,51200.0,42.1426,42.1777,42.1426,42.1602,51200.0
2014-11-18 11:00:00,47.97,47.99,47.97,47.98,31200.0,42.1602,42.1777,42.1602,42.1689,31200.0
2014-11-18 11:05:00,47.98,48.04,47.98,48.04,37200.0,42.1689,42.2217,42.1689,42.2217,37200.0
2014-11-18 11:10:00,48.04,48.05,48.03,48.05,24400.0,42.2217,42.2305,42.2129,42.2305,24400.0
2014-11-18 11:15:00,48.05,48.07,48.04,48.06,51600.0,42.2305,42.248,42.2217,42.2393,51600.0
2014-11-18 11:20:00,48.06,48.06,48.0,48.01,56600.0,42.2393,42.2393,42.1865,42.1953,56600.0
2014-11-18 11:25:00,48.01,48.03,48.0,48.02,73400.0,42.1953,42.2129,42.1865,42.2041,73400.0
2014-11-18 11:30:00,48.02,48.06,48.02,48.06,39600.0,42.2041,42.2393,42.2041,42.2393,39600.0
2014-11-18 11:35:00,48.06,48.08,48.05,48.08,52200.0,42.2393,42.2568,42.2305,42.2568,52200.0
2014-11-18 11:40:00,48.08,48.13,48.08,48.1,102400.0,42.2568,42.3008,42.2568,42.2744,102400.0
2014-11-18 11:45:00,48.09,48.1,48.09,48.1,19600.0,42.2656,42.2744,42.2656,42.2744,19600.0
2014-11-18 11:50:00,48.1,48.17,48.09,48.16,43200.0,42.2744,42.3359,42.2656,42.3271,43200.0
2014-11-18 11:55:00,48.17,48.19,48.15,48.18,31400.0,42.3359,42.3535,42.3184,42.3447,31400.0
2014-11-18 12:00:00,48.17,48.17,48.13,48.14,32600.0,42.3359,42.3359,42.3008,42.3096,32600.0
2014-11-18 12:05:00,48.13,48.21,48.13,48.21,75200.0,42.3008,42.3711,42.3008,42.3711,75200.0
2014-11-18 12:10:00,48.22,48.22,48.16,48.17,43000.0,42.3799,42.3799,42.3271,42.3359,43000.0
2014-11-18 12:15:00,48.17,48.2,48.15,48.19,67400.0,42.3359,42.3623,42.3184,42.3535,67400.0
2014-11-18 12:20:00,48.19,48.2,48.17,48.17,23800.0,42.3535,42.3623,42.3359,42.3359,23800.0
2014-11-18 12:25:00,48.16,48.2,48.16,48.2,22000.0,42.3271,42.3623,42.3271,42.3623,22000.0
2014-11-18 12:30:00,48.2,48.21,48.18,48.19,17800.0,42.3623,42.3711,42.3447,42.3535,17800.0
2014-11-18 12:35:00,48.19,48.21,48.16,48.18,75800.0,42.3535,42.3711,42.3271,42.3447,75800.0
2014-11-18 12:40:00,48.17,48.21,48.17,48.21,31800.0,42.3359,42.3711,42.3359,42.3711,31800.0
2014-11-18 12:45:00,48.21,48.24,48.21,48.23,29000.0,42.3711,42.3975,42.3711,42.3887,29000.0
2014-11-18 12:50:00,48.23,48.24,48.2,48.21,24000.0,42.3887,42.3975,42.3623,42.3711,24000.0
2014-11-18 12:55:00,48.21,48.23,48.18,48.2,14400.0,42.3711,42.3887,42.3447,42.3623,14400.0
2014-11-18 13:00:00,48.2,48.2,48.15,48.16,23200.0,42.3623,42.3623,42.3184,42.3271,23200.0
2014-11-18 13:05:00,48.15,48.16,48.11,48.13,36200.0,42.3184,42.3271,42.2832,42.3008,36200.0
2014-11-18 13:10:00,48.13,48.16,48.11,48.14,25200.0,42.3008,42.3271,42.2832,42.3096,25200.0
2014-11-18 13:15:00,48.13,48.16,48.13,48.16,35400.0,42.3008,42.3271,42.3008,42.3271,35400.0
2014-11-18 13:20:00,48.15,48.19,48.14,48.18,16800.0,42.3184,42.3535,42.3096,42.3447,16800.0
2014-11-18 13:25:00,48.17,48.19,48.16,48.19,20600.0,42.3359,42.3535,42.3271,42.3535,20600.0
2014-11-18 13:30:00,48.19,48.21,48.18,48.2,31400.0,42.3535,42.3711,42.3447,42.3623,31400.0
2014-11-18 13:35:00,48.2,48.2,48.17,48.18,23800.0,42.3623,42.3623,42.3359,42.3447,23800.0
2014-11-18 13:40:00,48.19,48.22,48.19,48.22,15600.0,42.3535,42.3799,42.3535,42.3799,15600.0
2014-11-18 13:45:00,48.21,48.22,48.19,48.19,10800.0,42.3711,42.3799,42.3535,42.3535,10800.0
2014-11-18 13:50:00,48.19,48.23,48.19,48.22,12800.0,42.3535,42.3887,42.3535,42.3799,12800.0
2014-11-18 13:55:00,48.22,48.23,48.21,48.22,9400.0,42.3799,42.3887,42.3711,42.3799,9400.0
2014-11-18 14:00:00,48.22,48.26,48.22,48.26,34800.0,42.3799,42.415,42.3799,42.415,34800.0
2014-11-18 14:05:00,48.26,48.29,48.26,48.29,62000.0,42.415,42.4414,42.415,42.4414,62000.0
2014-11-18 14:10:00,48.3,48.3,48.26,48.27,34600.0,42.4502,42.4502,42.415,42.4238,34600.0
2014-11-18 14:15:00,48.27,48.29,48.26,48.27,14800.0,42.4238,42.4414,42.415,42.4238,14800.0
2014-11-18 14:20:00,48.27,48.27,48.26,48.26,18400.0,42.4238,42.4238,42.415,42.415,18400.0
2014-11-18 14:25:00,48.27,48.27,48.24,48.25,25400.0,42.4238,42.4238,42.3975,42.4062,25400.0
2014-11-18 14:30:00,48.26,48.27,48.23,48.27,12200.0,42.415,42.4238,42.3887,42.4238,12200.0
2014-11-18 14:35:00,48.27,48.29,48.26,48.27,19600.0,42.4238,42.4414,42.415,42.4238,19600.0
2014-11-18 14:40:00,48.28,48.28,48.25,48.28,13400.0,42.4326,42.4326,42.4062,42.4326,13400.0
2014-11-18 14:45:00,48.28,48.29,48.25,48.29,20000.0,42.4326,42.4414,42.4062,42.4414,20000.0
2014-11-18 14:50:00,48.29,48.3,48.27,48.27,19800.0,42.4414,42.4502,42.4238,42.4238,19800.0
2014-11-18 14:55:00,48.27,48.29,48.25,48.27,41200.0,42.4238,42.4414,42.4062,42.4238,41200.0
2014-11-18 15:00:00,48.28,48.34,48.28,48.33,59000.0,42.4326,42.4853,42.4326,42.4766,59000.0
2014-11-18 15:05:00,48.34,48.4,48.33,48.4,57000.0,42.4853,42.5381,42.4766,42.5381,57000.0
2014-11-18 15:10:00,48.4,48.43,48.38,48.4,67800.0,42.5381,42.5644,42.5205,42.5381,67800.0
2014-11-18 15:15:00,48.4,48.4,48.34,48.37,62000.0,42.5381,42.5381,42.4853,42.5117,62000.0
2014-11-18 15:20:00,48.36,48.37,48.32,48.32,60200.0,42.5029,42.5117,42.4678,42.4678,60200.0
2014-11-18 15:25:00,48.32,48.33,48.31,48.31,18800.0,42.4678,42.4766,42.459,42.459,18800.0
2014-11-18 15:30:00,48.3,48.33,48.27,48.31,165200.0,42.4502,42.4766,42.4238,42.459,165200.0
2014-11-18 15:35:00,48.31,48.31,48.27,48.31,37200.0,42.459,42.459,42.4238,42.459,37200.0
2014-11-18 15:40:00,48.3,48.32,48.29,48.32,40000.0,42.4502,42.4678,42.4414,42.4678,40000.0
2014-11-18 15:45:00,48.31,48.31,48.27,48.27,99800.0,42.459,42.459,42.4238,42.4238,99800.0
2014-11-18 15:50:00,48.27,48.27,48.24,48.26,117400.0,42.4238,42.4238,42.3975,42.415,117400.0
2014-11-18 15:55:00,48.25,48.27,48.23,48.25,290600.0,42.4062,42.4238,42.3887,42.4062,290600.0
2014-11-19 09:30:00,48.25,48.38,48.18,48.32,221000.0,42.4062,42.5205,42.3447,42.4678,221000.0
2014-11-19 09:35:00,48.32,48.37,48.31,48.33,69600.0,42.4678,42.5117,42.459,42.4766,69600.0
2014-11-19 09:40:00,48.33,48.42,48.31,48.41,48600.0,42.4766,42.5557,42.459,42.5469,48600.0
2014-11-19 09:45:00,48.4,48.45,48.37,48.42,76000.0,42.5381,42.582,42.5117,42.5557,76000.0
2014-11-19 09:50:00,48.42,48.49,48.41,48.47,59200.0,42.5557,42.6172,42.5469,42.5996,59200.0
2014-11-19 09:55:00,48.48,48.49,48.45,48.45,43200.0,42.6084,42.6172,42.582,42.582,43200.0
2014-11-19 10:00:00,48.46,48.47,48.42,48.42,65200.0,42.5908,42.5996,42.5557,42.5557,65200.0
2014-11-19 10:05:00,48.42,48.46,48.37,48.45,124600.0,42.5557,42.5908,42.5117,42.582,124600.0
2014-11-19 10:10:00,48.45,48.45,48.33,48.34,64000.0,42.582,42.582,42.4766,42.4853,64000.0
2014-11-19 10:15:00,48.34,48.36,48.3,48.35,84200.0,42.4853,42.5029,42.4502,42.4941,84200.0
2014-11-19 10:20:00,48.35,48.42,48.34,48.42,59000.0,42.4941,42.5557,42.4853,42.5557,59000.0
2014-11-19 10:25:00,48.42,48.42,48.35,48.38,40800.0,42.5557,42.5557,42.4941,42.5205,40800.0
2014-11-19 10:30:00,48.38,48.41,48.35,48.39,29600.0,42.5205,42.5469,42.4941,42.5293,29600.0
2014-11-19 10:35:00,48.39,48.41,48.34,48.34,33200.0,42.5293,42.5469,42.4853,42.4853,33200.0
2014-11-19 10:40:00,48.35,48.37,48.34,48.36,31400.0,42.4941,42.5117,42.4853,42.5029,31400.0
2014-11-19 10:45:00,48.37,48.37,48.27,48.29,41800.0,42.5117,42.5117,42.4238,42.4414,41800.0
2014-11-19 10:50:00,48.28,48.31,48.27,48.3,35400.0,42.4326,42.459,42.4238,42.4502,35400.0
2014-11-19 10:55:00,48.3,48.3,48.26,48.27,42400.0,42.4502,42.4502,42.415,42.4238,42400.0
2014-11-19 11:00:00,48.27,48.29,48.24,48.26,28000.0,42.4238,42.4414,42.3975,42.415,28000.0
2014-11-19 11:05:00,48.26,48.35,48.23,48.35,40400.0,42.415,42.4941,42.3887,42.4941,40400.0
2014-11-19 11:10:00,48.35,48.38,48.35,48.38,13000.0,42.4941,42.5205,42.4941,42.5205,13000.0
2014-11-19 11:15:00,48.38,48.39,48.37,48.38,27800.0,42.5205,42.5293,42.5117,42.5205,27800.0
2014-11-19 11:20:00,48.38,48.39,48.36,48.39,12600.0,42.5205,42.5293,42.5029,42.5293,12600.0
2014-11-19 11:25:00,48.39,48.4,48.35,48.35,22600.0,42.5293,42.5381,42.4941,42.4941,22600.0
2014-11-19 11:30:00,48.35,48.42,48.35,48.42,30400.0,42.4941,42.5557,42.4941,42.5557,30400.0
2014-11-19 11:35:00,48.42,48.44,48.41,48.43,36600.0,42.5557,42.5732,42.5469,42.5644,36600.0
2014-11-19 11:40:00,48.44,48.44,48.38,48.4,66200.0,42.5732,42.5732,42.5205,42.5381,66200.0
2014-11-19 11:45:00,48.41,48.43,48.4,48.42,39400.0,42.5469,42.5644,42.5381,42.5557,39400.0
2014-11-19 11:50:00,48.42,48.42,48.4,48.4,23800.0,42.5557,42.5557,42.5381,42.5381,23800.0
2014-11-19 11:55:00,48.39,48.4,48.37,48.37,32200.0,42.5293,42.5381,42.5117,42.5117,32200.0
2014-11-19 12:00:00,48.37,48.38,48.35,48.36,27800.0,42.5117,42.5205,42.4941,42.5029,27800.0
2014-11-19 12:05:00,48.35,48.37,48.35,48.36,45600.0,42.4941,42.5117,42.4941,42.5029,45600.0
2014-11-19 12:10:00,48.36,48.38,48.35,48.37,25800.0,42.5029,42.5205,42.4941,42.5117,25800.0
2014-11-19 12:15:00,48.37,48.38,48.37,48.38,26000.0,42.5117,42.5205,42.5117,42.5205,26000.0
2014-11-19 12:20:00,48.38,48.4,48.37,48.38,35200.0,42.5205,42.5381,42.5117,42.5205,35200.0
2014-11-19 12:25:00,48.37,48.4,48.37,48.39,28000.0,42.5117,42.5381,42.5117,42.5293,28000.0
2014-11-19 12:30:00,48.39,48.39,48.37,48.38,27200.0,42.5293,42.5293,42.5117,42.5205,27200.0
2014-11-19 12:35:00,48.38,48.39,48.37,48.38,30600.0,42.5205,42.5293,42.5117,42.5205,30600.0
2014-11-19 12:40:00,48.38,48.4,48.37,48.38,25800.0,42.5205,42.5381,42.5117,42.5205,25800.0
2014-11-19 12:45:00,48.38,48.38,48.35,48.37,24400.0,42.5205,42.5205,42.4941,42.5117,24400.0
2014-11-19 12:50:00,48.37,48.41,48.37,48.41,26000.0,42.5117,42.5469,42.5117,42.5469,26000.0
2014-11-19 12:55:00,48.41,48.48,48.38,48.48,40800.0,42.5469,42.6084,42.5205,42.6084,40800.0
2014-11-19 13:00:00,48.49,48.5,48.44,48.44,43800.0,42.6172,42.626,42.5732,42.5732,43800.0
2014-11-19 13:05:00,48.45,48.46,48.42,48.45,27600.0,42.582,42.5908,42.5557,42.582,27600.0
2014-11-19 13:10:00,48.45,48.47,48.45,48.47,18400.0,42.582,42.5996,42.582,42.5996,18400.0
2014-11-19 13:15:00,48.47,48.49,48.44,48.45,27800.0,42.5996,42.6172,42.5732,42.582,27800.0
2014-11-19 13:20:00,48.45,48.48,48.45,48.48,8400.0,42.582,42.6084,42.582,42.6084,8400.0
2014-11-19 13:25:00,48.47,48.49,48.46,48.46,26200.0,42.5996,42.6172,42.5908,42.5908,26200.0
2014-11-19 13:30:00,48.45,48.46,48.44,48.46,13200.0,42.582,42.5908,42.5732,42.5908,13200.0
2014-11-19 13:35:00,48.46,48.49,48.46,48.49,13400.0,42.5908,42.6172,42.5908,42.6172,13400.0
2014-11-19 13:40:00,48.49,48.5,48.49,48.49,69400.0,42.6172,42.626,42.6172,42.6172,69400.0
2014-11-19 13:45:00,48.49,48.5,48.49,48.49,29600.0,42.6172,42.626,42.6172,42.6172,29600.0
2014-11-19 13:50:00,48.49,48.5,48.48,48.48,67400.0,42.6172,42.626,42.6084,42.6084,67400.0
2014-11-19 13:55:00,48.48,48.48,48.43,48.44,42200.0,42.6084,42.6084,42.5644,42.5732,42200.0
2014-11-19 14:00:00,48.44,48.55,48.41,48.51,132600.0,42.5732,42.6699,42.5469,42.6348,132600.0
2014-11-19 14:05:00,48.51,48.54,48.49,48.51,60000.0,42.6348,42.6611,42.6172,42.6348,60000.0
2014-11-19 14:10:00,48.49,48.51,48.49,48.49,41400.0,42.6172,42.6348,42.6172,42.6172,41400.0
2014-11-19 14:15:00,48.49,48.55,48.49,48.5,23600.0,42.6172,42.6699,42.6172,42.626,23600.0
2014-11-19 14:20:00,48.51,48.52,48.4,48.42,49200.0,42.6348,42.6435,42.5381,42.5557,49200.0
2014-11-19 14:25:00,48.43,48.46,48.42,48.45,17200.0,42.5644,42.5908,42.5557,42.582,17200.0
2014-11-19 14:30:00,48.45,48.46,48.43,48.44,25200.0,42.582,42.5908,42.5644,42.5732,25200.0
2014-11-19 14:35:00,48.44,48.44,48.34,48.4,38600.0,42.5732,42.5732,42.4853,42.5381,38600.0
2014-11-19 14:40:00,48.4,48.42,48.35,48.35,38600.0,42.5381,42.5557,42.4941,42.4941,38600.0
2014-11-19 14:45:00,48.36,48.37,48.31,48.32,58200.0,42.5029,42.5117,42.459,42.4678,58200.0
2014-11-19 14:50:00,48.32,48.39,48.32,48.37,30600.0,42.4678,42.5293,42.4678,42.5117,30600.0
2014-11-19 14:55:00,48.37,48.39,48.36,48.38,23000.0,42.5117,42.5293,42.5029,42.5205,23000.0
2014-11-19 15:00:00,48.38,48.4,48.35,48.37,34000.0,42.5205,42.5381,42.4941,42.5117,34000.0
2014-11-19 15:05:00,48.37,48.38,48.35,48.37,43400.0,42.5117,42.5205,42.4941,42.5117,43400.0
2014-11-19 15:10:00,48.37,48.39,48.37,48.39,50800.0,42.5117,42.5293,42.5117,42.5293,50800.0
2014-11-19 15:15:00,48.38,48.48,48.38,48.48,38600.0,42.5205,42.6084,42.5205,42.6084,38600.0
2014-11-19 15:20:00,48.48,48.51,48.47,48.51,33400.0,42.6084,42.6348,42.5996,42.6348,33400.0
2014-11-19 15:25:00,48.51,48.51,48.47,48.47,34000.0,42.6348,42.6348,42.5996,42.5996,34000.0
2014-11-19 15:30:00,48.48,48.49,48.45,48.49,48400.0,42.6084,42.6172,42.582,42.6172,48400.0
2014-11-19 15:35:00,48.49,48.49,48.47,48.48,44200.0,42.6172,42.6172,42.5996,42.6084,44200.0
2014-11-19 15:40:00,48.48,48.48,48.41,48.43,61600.0,42.6084,42.6084,42.5469,42.5644,61600.0
2014-11-19 15:45:00,48.44,48.49,48.43,48.47,71200.0,42.5732,42.6172,42.5644,42.5996,71200.0
2014-11-19 15:50:00,48.47,48.5,48.47,48.49,72600.0,42.5996,42.626,42.5996,42.6172,72600.0
2014-11-19 15:55:00,48.49,48.5,48.45,48.47,168800.0,42.6172,42.626,42.582,42.5996,168800.0
2014-11-20 09:30:00,48.31,48.34,48.16,48.24,126200.0,42.459,42.4853,42.3271,42.3975,126200.0
2014-11-20 09:35:00,48.27,48.37,48.24,48.25,129600.0,42.4238,42.5117,42.3975,42.4062,129600.0
2014-11-20 09:40:00,48.23,48.28,48.22,48.27,31400.0,42.3887,42.4326,42.3799,42.4238,31400.0
2014-11-20 09:45:00,48.27,48.32,48.19,48.28,84200.0,42.4238,42.4678,42.3535,42.4326,84200.0
2014-11-20 09:50:00,48.28,48.4,48.25,48.38,87600.0,42.4326,42.5381,42.4062,42.5205,87600.0
2014-11-20 09:55:00,48.38,48.41,48.33,48.41,46200.0,42.5205,42.5469,42.4766,42.5469,46200.0
2014-11-20 10:00:00,48.41,48.52,48.41,48.49,69600.0,42.5469,42.6435,42.5469,42.6172,69600.0
2014-11-20 10:05:00,48.48,48.52,48.47,48.48,102600.0,42.6084,42.6435,42.5996,42.6084,102600.0
2014-11-20 10:10:00,48.49,48.49,48.38,48.44,38400.0,42.6172,42.6172,42.5205,42.5732,38400.0
2014-11-20 10:15:00,48.46,48.48,48.43,48.44,19400.0,42.5908,42.6084,42.5644,42.5732,19400.0
2014-11-20 10:20:00,48.44,48.47,48.44,48.47,23600.0,42.5732,42.5996,42.5732,42.5996,23600.0
2014-11-20 10:25:00,48.49,48.49,48.43,48.48,114400.0,42.6172,42.6172,42.5644,42.6084,114400.0
2014-11-20 10:30:00,48.49,48.51,48.48,48.5,86600.0,42.6172,42.6348,42.6084,42.626,86600.0
2014-11-20 10:35:00,48.5,48.6,48.48,48.48,205200.0,42.626,42.7139,42.6084,42.6084,205200.0
2014-11-20 10:40:00,48.47,48.54,48.47,48.54,125400.0,42.5996,42.6611,42.5996,42.6611,125400.0
2014-11-20 10:45:00,48.54,48.57,48.54,48.57,47400.0,42.6611,42.6875,42.6611,42.6875,47400.0
2014-11-20 10:50:00,48.57,48.58,48.53,48.53,57200.0,42.6875,42.6963,42.6523,42.6523,57200.0
2014-11-20 10:55:00,48.54,48.54,48.52,48.52,41200.0,42.6611,42.6611,42.6435,42.6435,41200.0
2014-11-20 11:00:00,48.52,48.57,48.52,48.56,49200.0,42.6435,42.6875,42.6435,42.6787,49200.0
2014-11-20 11:05:00,48.55,48.6,48.53,48.6,90000.0,42.6699,42.7139,42.6523,42.7139,90000.0
2014-11-20 11:10:00,48.6,48.67,48.6,48.64,28600.0,42.7139,42.7754,42.7139,42.749,28600.0
2014-11-20 11:15:00,48.63,48.67,48.63,48.65,19600.0,42.7402,42.7754,42.7402,42.7578,19600.0
2014-11-20 11:20:00,48.66,48.69,48.65,48.69,21800.0,42.7666,42.793,42.7578,42.793,21800.0
2014-11-20 11:25:00,48.69,48.74,48.69,48.72,56200.0,42.793,42.8369,42.793,42.8193,56200.0
2014-11-20 11:30:00,48.73,48.74,48.68,48.71,29800.0,42.8281,42.8369,42.7842,42.8105,29800.0
2014-11-20 11:35:00,48.71,48.75,48.71,48.74,28200.0,42.8105,42.8457,42.8105,42.8369,28200.0
2014-11-20 11:40:00,48.74,48.75,48.73,48.73,74800.0,42.8369,42.8457,42.8281,42.8281,74800.0
2014-11-20 11:45:00,48.73,48.76,48.73,48.76,45000.0,42.8281,42.8545,42.8281,42.8545,45000.0
2014-11-20 11:50:00,48.76,48.77,48.74,48.74,38200.0,42.8545,42.8633,42.8369,42.8369,38200.0
2014-11-20 11:55:00,48.74,48.76,48.73,48.74,21400.0,42.8369,42.8545,42.8281,42.8369,21400.0
2014-11-20 12:00:00,48.74,48.74,48.72,48.73,31200.0,42.8369,42.8369,42.8193,42.8281,31200.0
2014-11-20 12:05:00,48.72,48.72,48.71,48.72,23000.0,42.8193,42.8193,42.8105,42.8193,23000.0
2014-11-20 12:10:00,48.72,48.76,48.72,48.76,24400.0,42.8193,42.8545,42.8193,42.8545,24400.0
2014-11-20 12:15:00,48.75,48.76,48.73,48.76,27800.0,42.8457,42.8545,42.8281,42.8545,27800.0
2014-11-20 12:20:00,48.77,48.77,48.75,48.77,33600.0,42.8633,42.8633,42.8457,42.8633,33600.0
2014-11-20 12:25:00,48.77,48.8,48.77,48.78,73400.0,42.8633,42.8896,42.8633,42.8721,73400.0
2014-11-20 12:30:00,48.78,48.8,48.77,48.8,65800.0,42.8721,42.8896,42.8633,42.8896,65800.0
2014-11-20 12:35:00,48.8,48.84,48.8,48.83,50200.0,42.8896,42.9248,42.8896,42.916,50200.0
2014-11-20 12:40:00,48.83,48.83,48.82,48.83,38000.0,42.916,42.916,42.9072,42.916,38000.0
2014-11-20 12:45:00,48.83,48.85,48.83,48.84,34600.0,42.916,42.9336,42.916,42.9248,34600.0
2014-11-20 12:50:00,48.84,48.84,48.82,48.84,48200.0,42.9248,42.9248,42.9072,42.9248,48200.0
2014-11-20 12:55:00,48.84,48.84,48.81,48.84,14800.0,42.9248,42.9248,42.8984,42.9248,14800.0
2014-11-20 13:00:00,48.84,48.85,48.83,48.85,57400.0,42.9248,42.9336,42.916,42.9336,57400.0
2014-11-20 13:05:00,48.85,48.85,48.81,48.82,45000.0,42.9336,42.9336,42.8984,42.9072,45000.0
2014-11-20 13:10:00,48.82,48.83,48.81,48.83,24000.0,42.9072,42.916,42.8984,42.916,24000.0
2014-11-20 13:15:00,48.82,48.84,48.79,48.79,53200.0,42.9072,42.9248,42.8808,42.8808,53200.0
2014-11-20 13:20:00,48.79,48.79,48.77,48.77,31800.0,42.8808,42.8808,42.8633,42.8633,31800.0
2014-11-20 13:25:00,48.77,48.81,48.77,48.79,44800.0,42.8633,42.8984,42.8633,42.8808,44800.0
2014-11-20 13:30:00,48.79,48.83,48.79,48.8,28200.0,42.8808,42.916,42.8808,42.8896,28200.0
2014-11-20 13:35:00,48.8,48.81,48.78,48.78,27400.0,42.8896,42.8984,42.8721,42.8721,27400.0
2014-11-20 13:40:00,48.78,48.81,48.78,48.78,27800.0,42.8721,42.8984,42.8721,42.8721,27800.0
2014-11-20 13:45:00,48.77,48.81,48.77,48.78,14200.0,42.8633,42.8984,42.8633,42.8721,14200.0
2014-11-20 13:50:00,48.77,48.77,48.74,48.74,21000.0,42.8633,42.8633,42.8369,42.8369,21000.0
2014-11-20 13:55:00,48.74,48.74,48.69,48.71,64800.0,42.8369,42.8369,42.793,42.8105,64800.0
2014-11-20 14:00:00,48.72,48.75,48.72,48.72,20600.0,42.8193,42.8457,42.8193,42.8193,20600.0
2014-11-20 14:05:00,48.71,48.72,48.7,48.72,19600.0,42.8105,42.8193,42.8017,42.8193,19600.0
2014-11-20 14:10:00,48.72,48.73,48.71,48.72,26200.0,42.8193,42.8281,42.8105,42.8193,26200.0
2014-11-20 14:15:00,48.72,48.73,48.7,48.72,23000.0,42.8193,42.8281,42.8017,42.8193,23000.0
2014-11-20 14:20:00,48.72,48.72,48.69,48.71,17600.0,42.8193,42.8193,42.793,42.8105,17600.0
2014-11-20 14:25:00,48.71,48.72,48.7,48.7,14800.0,42.8105,42.8193,42.8017,42.8017,14800.0
2014-11-20 14:30:00,48.7,48.7,48.65,48.66,27600.0,42.8017,42.8017,42.7578,42.7666,27600.0
2014-11-20 14:35:00,48.65,48.66,48.6,48.61,40600.0,42.7578,42.7666,42.7139,42.7226,40600.0
2014-11-20 14:40:00,48.6,48.63,48.6,48.63,32000.0,42.7139,42.7402,42.7139,42.7402,32000.0
2014-11-20 14:45:00,48.63,48.64,48.62,48.63,15400.0,42.7402,42.749,42.7314,42.7402,15400.0
2014-11-20 14:50:00,48.63,48.65,48.62,48.65,15800.0,42.7402,42.7578,42.7314,42.7578,15800.0
2014-11-20 14:55:00,48.65,48.66,48.59,48.59,23400.0,42.7578,42.7666,42.7051,42.7051,23400.0
2014-11-20 15:00:00,48.59,48.59,48.56,48.58,33200.0,42.7051,42.7051,42.6787,42.6963,33200.0
2014-11-20 15:05:00,48.58,48.6,48.57,48.58,71800.0,42.6963,42.7139,42.6875,42.6963,71800.0
2014-11-20 15:10:00,48.59,48.59,48.56,48.57,14000.0,42.7051,42.7051,42.6787,42.6875,14000.0
2014-11-20 15:15:00,48.57,48.59,48.56,48.57,36200.0,42.6875,42.7051,42.6787,42.6875,36200.0
2014-11-20 15:20:00,48.56,48.6,48.56,48.58,132200.0,42.6787,42.7139,42.6787,42.6963,132200.0
2014-11-20 15:25:00,48.58,48.62,48.58,48.6,95800.0,42.6963,42.7314,42.6963,42.7139,95800.0
2014-11-20 15:30:00,48.6,48.63,48.59,48.61,37200.0,42.7139,42.7402,42.7051,42.7226,37200.0
2014-11-20 15:35:00,48.6,48.62,48.6,48.6,43400.0,42.7139,42.7314,42.7139,42.7139,43400.0
2014-11-20 15:40:00,48.62,48.66,48.62,48.65,60000.0,42.7314,42.7666,42.7314,42.7578,60000.0
2014-11-20 15:45:00,48.65,48.67,48.63,48.63,94400.0,42.7578,42.7754,42.7402,42.7402,94400.0
2014-11-20 15:50:00,48.63,48.65,48.6,48.6,91400.0,42.7402,42.7578,42.7139,42.7139,91400.0
2014-11-20 15:55:00,48.6,48.65,48.6,48.65,129400.0,42.7139,42.7578,42.7139,42.7578,129400.0
2014-11-21 09:30:00,49.35,49.35,49.02,49.24,730000.0,43.373,43.373,43.083,43.2763,730000.0
2014-11-21 09:35:00,49.24,49.48,49.15,49.41,263400.0,43.2763,43.4873,43.1972,43.4258,263400.0
2014-11-21 09:40:00,49.42,49.42,49.3,49.31,121600.0,43.4345,43.4345,43.3291,43.3379,121600.0
2014-11-21 09:45:00,49.3,49.31,49.19,49.21,156400.0,43.3291,43.3379,43.2324,43.25,156400.0
2014-11-21 09:50:00,49.19,49.25,49.19,49.24,103600.0,43.2324,43.2851,43.2324,43.2763,103600.0
2014-11-21 09:55:00,49.24,49.41,49.24,49.26,460800.0,43.2763,43.4258,43.2763,43.2939,460800.0
2014-11-21 10:00:00,49.26,49.28,49.2,49.2,60800.0,43.2939,43.3115,43.2412,43.2412,60800.0
2014-11-21 10:05:00,49.21,49.22,49.09,49.11,86400.0,43.25,43.2588,43.1445,43.1621,86400.0
2014-11-21 10:10:00,49.11,49.12,49.04,49.05,56200.0,43.1621,43.1709,43.1006,43.1094,56200.0
2014-11-21 10:15:00,49.04,49.07,49.0,49.02,110000.0,43.1006,43.1269,43.0654,43.083,110000.0
2014-11-21 10:20:00,49.02,49.03,48.97,48.99,55200.0,43.083,43.0918,43.039,43.0566,55200.0
2014-11-21 10:25:00,48.99,49.01,48.98,48.99,33000.0,43.0566,43.0742,43.0478,43.0566,33000.0
2014-11-21 10:30:00,48.99,49.04,48.96,48.96,43600.0,43.0566,43.1006,43.0303,43.0303,43600.0
2014-11-21 10:35:00,48.97,48.97,48.91,48.91,50600.0,43.039,43.039,42.9863,42.9863,50600.0
2014-11-21 10:40:00,48.91,48.93,48.9,48.91,33400.0,42.9863,43.0039,42.9775,42.9863,33400.0
2014-11-21 10:45:00,48.91,48.92,48.88,48.9,81200.0,42.9863,42.9951,42.9599,42.9775,81200.0
2014-11-21 10:50:00,48.9,48.91,48.88,48.9,58200.0,42.9775,42.9863,42.9599,42.9775,58200.0
2014-11-21 10:55:00,48.89,48.92,48.88,48.9,86400.0,42.9687,42.9951,42.9599,42.9775,86400.0
2014-11-21 11:00:00,48.9,48.9,48.81,48.81,86800.0,42.9775,42.9775,42.8984,42.8984,86800.0
2014-11-21 11:05:00,48.81,48.83,48.79,48.82,27800.0,42.8984,42.916,42.8808,42.9072,27800.0
2014-11-21 11:10:00,48.82,48.82,48.77,48.78,55400.0,42.9072,42.9072,42.8633,42.8721,55400.0
2014-11-21 11:15:00,48.78,48.8,48.77,48.79,20000.0,42.8721,42.8896,42.8633,42.8808,20000.0
2014-11-21 11:20:00,48.79,48.79,48.76,48.77,23000.0,42.8808,42.8808,42.8545,42.8633,23000.0
2014-11-21 11:25:00,48.77,48.77,48.73,48.73,24800.0,42.8633,42.8633,42.8281,42.8281,24800.0
2014-11-21 11:30:00,48.74,48.74,48.69,48.7,65800.0,42.8369,42.8369,42.793,42.8017,65800.0
2014-11-21 11:35:00,48.69,48.73,48.68,48.72,36000.0,42.793,42.8281,42.7842,42.8193,36000.0
2014-11-21 11:40:00,48.73,48.74,48.71,48.72,33400.0,42.8281,42.8369,42.8105,42.8193,33400.0
2014-11-21 11:45:00,48.72,48.74,48.71,48.74,37400.0,42.8193,42.8369,42.8105,42.8369,37400.0
2014-11-21 11:50:00,48.74,48.82,48.74,48.81,35400.0,42.8369,42.9072,42.8369,42.8984,35400.0
2014-11-21 11:55:00,48.8,48.85,48.8,48.85,34600.0,42.8896,42.9336,42.8896,42.9336,34600.0
2014-11-21 12:00:00,48.85,48.85,48.79,48.8,115600.0,42.9336,42.9336,42.8808,42.8896,115600.0
2014-11-21 12:05:00,48.8,48.84,48.78,48.8,31800.0,42.8896,42.9248,42.8721,42.8896,31800.0
2014-11-21 12:10:00,48.8,48.81,48.78,48.78,19800.0,42.8896,42.8984,42.8721,42.8721,19800.0
2014-11-21 12:15:00,48.77,48.78,48.74,48.77,34400.0,42.8633,42.8721,42.8369,42.8633,34400.0
2014-11-21 12:20:00,48.77,48.77,48.74,48.74,24600.0,42.8633,42.8633,42.8369,42.8369,24600.0
2014-11-21 12:25:00,48.74,48.74,48.71,48.71,32000.0,42.8369,42.8369,42.8105,42.8105,32000.0
2014-11-21 12:30:00,48.72,48.74,48.7,48.71,53800.0,42.8193,42.8369,42.8017,42.8105,53800.0
2014-11-21 12:35:00,48.72,48.73,48.69,48.7,49600.0,42.8193,42.8281,42.793,42.8017,49600.0
2014-11-21 12:40:00,48.7,48.73,48.66,48.66,71400.0,42.8017,42.8281,42.7666,42.7666,71400.0
2014-11-21 12:45:00,48.67,48.7,48.67,48.68,15800.0,42.7754,42.8017,42.7754,42.7842,15800.0
2014-11-21 12:50:00,48.68,48.7,48.61,48.63,28000.0,42.7842,42.8017,42.7226,42.7402,28000.0
2014-11-21 12:55:00,48.63,48.63,48.54,48.56,67600.0,42.7402,42.7402,42.6611,42.6787,67600.0
2014-11-21 13:00:00,48.56,48.59,48.52,48.55,92600.0,42.6787,42.7051,42.6435,42.6699,92600.0
2014-11-21 13:05:00,48.56,48.59,48.52,48.53,53800.0,42.6787,42.7051,42.6435,42.6523,53800.0
2014-11-21 13:10:00,48.54,48.54,48.49,48.51,133400.0,42.6611,42.6611,42.6172,42.6348,133400.0
2014-11-21 13:15:00,48.51,48.53,48.5,48.51,39200.0,42.6348,42.6523,42.626,42.6348,39200.0
2014-11-21 13:20:00,48.51,48.52,48.46,48.49,59000.0,42.6348,42.6435,42.5908,42.6172,59000.0
2014-11-21 13:25:00,48.5,48.5,48.38,48.39,49600.0,42.626,42.626,42.5205,42.5293,49600.0
2014-11-21 13:30:00,48.39,48.41,48.33,48.4,35800.0,42.5293,42.5469,42.4766,42.5381,35800.0
2014-11-21 13:35:00,48.4,48.43,48.38,48.4,53400.0,42.5381,42.5644,42.5205,42.5381,53400.0
2014-11-21 13:40:00,48.4,48.42,48.38,48.42,28800.0,42.5381,42.5557,42.5205,42.5557,28800.0
2014-11-21 13:45:00,48.43,48.5,48.43,48.5,100400.0,42.5644,42.626,42.5644,42.626,100400.0
2014-11-21 13:50:00,48.49,48.58,48.49,48.58,50000.0,42.6172,42.6963,42.6172,42.6963,50000.0
2014-11-21 13:55:00,48.59,48.64,48.57,48.64,77400.0,42.7051,42.749,42.6875,42.749,77400.0
2014-11-21 14:00:00,48.65,48.69,48.63,48.68,26600.0,42.7578,42.793,42.7402,42.7842,26600.0
2014-11-21 14:05:00,48.68,48.71,48.67,48.7,48800.0,42.7842,42.8105,42.7754,42.8017,48800.0
2014-11-21 14:10:00,48.69,48.7,48.65,48.67,36600.0,42.793,42.8017,42.7578,42.7754,36600.0
2014-11-21 14:15:00,48.67,48.71,48.67,48.7,26800.0,42.7754,42.8105,42.7754,42.8017,26800.0
2014-11-21 14:20:00,48.7,48.7,48.68,48.69,29800.0,42.8017,42.8017,42.7842,42.793,29800.0
2014-11-21 14:25:00,48.69,48.69,48.66,48.66,23400.0,42.793,42.793,42.7666,42.7666,23400.0
2014-11-21 14:30:00,48.65,48.71,48.63,48.7,52000.0,42.7578,42.8105,42.7402,42.8017,52000.0
2014-11-21 14:35:00,48.69,48.71,48.64,48.66,40800.0,42.793,42.8105,42.749,42.7666,40800.0
2014-11-21 14:40:00,48.66,48.71,48.66,48.7,33600.0,42.7666,42.8105,42.7666,42.8017,33600.0
2014-11-21 14:45:00,48.7,48.72,48.67,48.72,26400.0,42.8017,42.8193,42.7754,42.8193,26400.0
2014-11-21 14:50:00,48.72,48.74,48.7,48.73,19600.0,42.8193,42.8369,42.8017,42.8281,19600.0
2014-11-21 14:55:00,48.73,48.74,48.71,48.74,30600.0,42.8281,42.8369,42.8105,42.8369,30600.0
2014-11-21 15:00:00,48.74,48.74,48.72,48.74,29800.0,42.8369,42.8369,42.8193,42.8369,29800.0
2014-11-21 15:05:00,48.74,48.74,48.69,48.7,53800.0,42.8369,42.8369,42.793,42.8017,53800.0
2014-11-21 15:10:00,48.69,48.76,48.69,48.74,56200.0,42.793,42.8545,42.793,42.8369,56200.0
2014-11-21 15:15:00,48.74,48.74,48.7,48.7,31000.0,42.8369,42.8369,42.8017,42.8017,31000.0
2014-11-21 15:20:00,48.7,48.72,48.68,48.69,36600.0,42.8017,42.8193,42.7842,42.793,36600.0
2014-11-21 15:25:00,48.69,48.69,48.65,48.68,34200.0,42.793,42.793,42.7578,42.7842,34200.0
2014-11-21 15:30:00,48.68,48.72,48.66,48.7,71800.0,42.7842,42.8193,42.7666,42.8017,71800.0
2014-11-21 15:35:00,48.7,48.71,48.68,48.69,41400.0,42.8017,42.8105,42.7842,42.793,41400.0
2014-11-21 15:40:00,48.69,48.72,48.68,48.72,83400.0,42.793,42.8193,42.7842,42.8193,83400.0
2014-11-21 15:45:00,48.72,48.74,48.68,48.69,102000.0,42.8193,42.8369,42.7842,42.793,102000.0
2014-11-21 15:50:00,48.7,48.72,48.69,48.7,114400.0,42.8017,42.8193,42.793,42.8017,114400.0
2014-11-21 15:55:00,48.7,48.73,48.67,48.73,241400.0,42.8017,42.8281,42.7754,42.8281,241400.0
2014-11-24 09:30:00,48.9,49.08,48.9,49.03,158000.0,42.9775,43.1357,42.9775,43.0918,158000.0
2014-11-24 09:35:00,49.04,49.09,49.03,49.06,37200.0,43.1006,43.1445,43.0918,43.1181,37200.0
2014-11-24 09:40:00,49.07,49.1,48.97,48.97,33200.0,43.1269,43.1533,43.039,43.039,33200.0
2014-11-24 09:45:00,48.96,49.05,48.96,49.04,28200.0,43.0303,43.1094,43.0303,43.1006,28200.0
2014-11-24 09:50:00,49.05,49.12,49.04,49.11,53200.0,43.1094,43.1709,43.1006,43.1621,53200.0
2014-11-24 09:55:00,49.1,49.18,49.06,49.17,148000.0,43.1533,43.2236,43.1181,43.2148,148000.0
2014-11-24 10:00:00,49.16,49.24,49.12,49.23,43400.0,43.206,43.2763,43.1709,43.2676,43400.0
2014-11-24 10:05:00,49.24,49.24,49.16,49.22,88000.0,43.2763,43.2763,43.206,43.2588,88000.0
2014-11-24 10:10:00,49.22,49.25,49.2,49.24,39000.0,43.2588,43.2851,43.2412,43.2763,39000.0
2014-11-24 10:15:00,49.24,49.24,49.15,49.16,49000.0,43.2763,43.2763,43.1972,43.206,49000.0
2014-11-24 10:20:00,49.17,49.19,49.13,49.15,86000.0,43.2148,43.2324,43.1797,43.1972,86000.0
2014-11-24 10:25:00,49.15,49.16,49.02,49.05,39800.0,43.1972,43.206,43.083,43.1094,39800.0
2014-11-24 10:30:00,49.05,49.08,49.04,49.08,23800.0,43.1094,43.1357,43.1006,43.1357,23800.0
2014-11-24 10:35:00,49.08,49.09,49.02,49.06,50400.0,43.1357,43.1445,43.083,43.1181,50400.0
2014-11-24 10:40:00,49.06,49.13,49.05,49.13,37600.0,43.1181,43.1797,43.1094,43.1797,37600.0
2014-11-24 10:45:00,49.13,49.17,49.09,49.13,97800.0,43.1797,43.2148,43.1445,43.1797,97800.0
2014-11-24 10:50:00,49.13,49.15,49.06,49.08,35600.0,43.1797,43.1972,43.1181,43.1357,35600.0
2014-11-24 10:55:00,49.08,49.12,49.07,49.1,60000.0,43.1357,43.1709,43.1269,43.1533,60000.0
2014-11-24 11:00:00,49.09,49.1,49.06,49.09,41200.0,43.1445,43.1533,43.1181,43.1445,41200.0
2014-11-24 11:05:00,49.08,49.1,49.05,49.06,28400.0,43.1357,43.1533,43.1094,43.1181,28400.0
2014-11-24 11:10:00,49.07,49.08,49.05,49.06,35400.0,43.1269,43.1357,43.1094,43.1181,35400.0
2014-11-24 11:15:00,49.06,49.06,48.96,48.96,72800.0,43.1181,43.1181,43.0303,43.0303,72800.0
2014-11-24 11:20:00,48.96,48.98,48.94,48.95,26400.0,43.0303,43.0478,43.0127,43.0215,26400.0
2014-11-24 11:25:00,48.95,49.0,48.94,48.97,87000.0,43.0215,43.0654,43.0127,43.039,87000.0
2014-11-24 11:30:00,48.97,49.02,48.97,48.98,27000.0,43.039,43.083,43.039,43.0478,27000.0
2014-11-24 11:35:00,48.98,48.99,48.96,48.99,40800.0,43.0478,43.0566,43.0303,43.0566,40800.0
2014-11-24 11:40:00,48.99,49.02,48.96,49.02,11600.0,43.0566,43.083,43.0303,43.083,11600.0
2014-11-24 11:45:00,49.02,49.05,49.02,49.05,30200.0,43.083,43.1094,43.083,43.1094,30200.0
2014-11-24 11:50:00,49.05,49.05,49.01,49.02,21600.0,43.1094,43.1094,43.0742,43.083,21600.0
2014-11-24 11:55:00,49.02,49.07,49.02,49.06,43600.0,43.083,43.1269,43.083,43.1181,43600.0
2014-11-24 12:00:00,49.06,49.09,49.06,49.09,24000.0,43.1181,43.1445,43.1181,43.1445,24000.0
2014-11-24 12:05:00,49.1,49.1,49.05,49.06,70800.0,43.1533,43.1533,43.1094,43.1181,70800.0
2014-11-24 12:10:00,49.06,49.07,49.05,49.07,51200.0,43.1181,43.1269,43.1094,43.1269,51200.0
2014-11-24 12:15:00,49.07,49.1,49.05,49.09,49600.0,43.1269,43.1533,43.1094,43.1445,49600.0
2014-11-24 12:20:00,49.08,49.09,49.06,49.07,44000.0,43.1357,43.1445,43.1181,43.1269,44000.0
2014-11-24 12:25:00,49.07,49.07,49.04,49.05,24600.0,43.1269,43.1269,43.1006,43.1094,24600.0
2014-11-24 12:30:00,49.05,49.06,49.02,49.04,15800.0,43.1094,43.1181,43.083,43.1006,15800.0
2014-11-24 12:35:00,49.04,49.07,49.04,49.06,31400.0,43.1006,43.1269,43.1006,43.1181,31400.0
2014-11-24 12:40:00,49.06,49.07,49.06,49.06,26200.0,43.1181,43.1269,43.1181,43.1181,26200.0
2014-11-24 12:45:00,49.06,49.06,49.05,49.05,11600.0,43.1181,43.1181,43.1094,43.1094,11600.0
2014-11-24 12:50:00,49.05,49.06,49.02,49.02,70400.0,43.1094,43.1181,43.083,43.083,70400.0
2014-11-24 12:55:00,49.03,49.03,48.99,49.01,19800.0,43.0918,43.0918,43.0566,43.0742,19800.0
2014-11-24 13:00:00,49.01,49.01,48.96,48.97,34800.0,43.0742,43.0742,43.0303,43.039,34800.0
2014-11-24 13:05:00,48.97,48.97,48.96,48.97,11000.0,43.039,43.039,43.0303,43.039,11000.0
2014-11-24 13:10:00,48.97,48.97,48.96,48.96,15800.0,43.039,43.039,43.0303,43.0303,15800.0
2014-11-24 13:15:00,48.97,48.98,48.96,48.97,20000.0,43.039,43.0478,43.0303,43.039,20000.0
2014-11-24 13:20:00,48.97,48.98,48.96,48.97,22000.0,43.039,43.0478,43.0303,43.039,22000.0
2014-11-24 13:25:00,48.96,48.97,48.95,48.95,34400.0,43.0303,43.039,43.0215,43.0215,34400.0
2014-11-24 13:30:00,48.95,48.98,48.95,48.97,19400.0,43.0215,43.0478,43.0215,43.039,19400.0
2014-11-24 13:35:00,48.97,49.01,48.97,48.99,85400.0,43.039,43.0742,43.039,43.0566,85400.0
2014-11-24 13:40:00,48.99,48.99,48.97,48.97,35400.0,43.0566,43.0566,43.039,43.039,35400.0
2014-11-24 13:45:00,48.97,48.99,48.96,48.97,61600.0,43.039,43.0566,43.0303,43.039,61600.0
2014-11-24 13:50:00,48.97,48.99,48.96,48.99,44400.0,43.039,43.0566,43.0303,43.0566,44400.0
2014-11-24 13:55:00,48.99,48.99,48.97,48.98,41000.0,43.0566,43.0566,43.039,43.0478,41000.0
2014-11-24 14:00:00,48.98,48.99,48.97,48.98,78800.0,43.0478,43.0566,43.039,43.0478,78800.0
2014-11-24 14:05:00,48.98,49.0,48.98,48.99,50600.0,43.0478,43.0654,43.0478,43.0566,50600.0
2014-11-24 14:10:00,48.99,48.99,48.97,48.97,60400.0,43.0566,43.0566,43.039,43.039,60400.0
2014-11-24 14:15:00,48.97,49.01,48.97,49.01,34200.0,43.039,43.0742,43.039,43.0742,34200.0
2014-11-24 14:20:00,49.01,49.02,48.98,49.01,51800.0,43.0742,43.083,43.0478,43.0742,51800.0
2014-11-24 14:25:00,49.01,49.02,48.99,48.99,28800.0,43.0742,43.083,43.0566,43.0566,28800.0
2014-11-24 14:30:00,48.99,48.99,48.97,48.98,29200.0,43.0566,43.0566,43.039,43.0478,29200.0
2014-11-24 14:35:00,48.98,48.99,48.96,48.98,68000.0,43.0478,43.0566,43.0303,43.0478,68000.0
2014-11-24 14:40:00,48.98,48.99,48.96,48.96,34000.0,43.0478,43.0566,43.0303,43.0303,34000.0
2014-11-24 14:45:00,48.96,48.98,48.96,48.97,23600.0,43.0303,43.0478,43.0303,43.039,23600.0
2014-11-24 14:50:00,48.97,48.98,48.96,48.96,18600.0,43.039,43.0478,43.0303,43.0303,18600.0
2014-11-24 14:55:00,48.96,48.96,48.9,48.91,40800.0,43.0303,43.0303,42.9775,42.9863,40800.0
2014-11-24 15:00:00,48.91,48.94,48.9,48.9,32800.0,42.9863,43.0127,42.9775,42.9775,32800.0
2014-11-24 15:05:00,48.9,48.91,48.9,48.9,67200.0,42.9775,42.9863,42.9775,42.9775,67200.0
2014-11-24 15:10:00,48.9,48.91,48.9,48.9,32000.0,42.9775,42.9863,42.9775,42.9775,32000.0
2014-11-24 15:15:00,48.9,48.91,48.88,48.88,58400.0,42.9775,42.9863,42.9599,42.9599,58400.0
2014-11-24 15:20:00,48.88,48.91,48.87,48.9,39200.0,42.9599,42.9863,42.9512,42.9775,39200.0
2014-11-24 15:25:00,48.91,48.91,48.89,48.9,38800.0,42.9863,42.9863,42.9687,42.9775,38800.0
2014-11-24 15:30:00,48.9,48.92,48.88,48.88,79600.0,42.9775,42.9951,42.9599,42.9599,79600.0
2014-11-24 15:35:00,48.88,48.92,48.88,48.91,67200.0,42.9599,42.9951,42.9599,42.9863,67200.0
2014-11-24 15:40:00,48.9,48.94,48.9,48.9,70400.0,42.9775,43.0127,42.9775,42.9775,70400.0
2014-11-24 15:45:00,48.91,48.94,48.9,48.91,165800.0,42.9863,43.0127,42.9775,42.9863,165800.0
2014-11-24 15:50:00,48.92,48.98,48.91,48.97,112800.0,42.9951,43.0478,42.9863,43.039,112800.0
2014-11-24 15:55:00,48.97,49.01,48.94,49.0,268600.0,43.039,43.0742,43.0127,43.0654,268600.0
2014-11-25 09:30:00,49.15,49.18,49.02,49.17,186400.0,43.1972,43.2236,43.083,43.2148,186400.0
2014-11-25 09:35:00,49.17,49.2,49.1,49.17,51400.0,43.2148,43.2412,43.1533,43.2148,51400.0
2014-11-25 09:40:00,49.17,49.25,49.13,49.15,42600.0,43.2148,43.2851,43.1797,43.1972,42600.0
2014-11-25 09:45:00,49.15,49.16,49.12,49.13,66400.0,43.1972,43.206,43.1709,43.1797,66400.0
2014-11-25 09:50:00,49.13,49.13,49.04,49.04,59800.0,43.1797,43.1797,43.1006,43.1006,59800.0
2014-11-25 09:55:00,49.04,49.05,49.01,49.03,73200.0,43.1006,43.1094,43.0742,43.0918,73200.0
2014-11-25 10:00:00,49.02,49.03,48.98,48.99,56600.0,43.083,43.0918,43.0478,43.0566,56600.0
2014-11-25 10:05:00,48.99,49.0,48.92,48.95,120600.0,43.0566,43.0654,42.9951,43.0215,120600.0
2014-11-25 10:10:00,48.95,49.04,48.95,49.03,31800.0,43.0215,43.1006,43.0215,43.0918,31800.0
2014-11-25 10:15:00,49.03,49.03,48.95,48.95,83000.0,43.0918,43.0918,43.0215,43.0215,83000.0
2014-11-25 10:20:00,48.95,48.95,48.91,48.92,46200.0,43.0215,43.0215,42.9863,42.9951,46200.0
2014-11-25 10:25:00,48.93,49.04,48.92,49.04,33600.0,43.0039,43.1006,42.9951,43.1006,33600.0
2014-11-25 10:30:00,49.04,49.05,49.02,49.03,24600.0,43.1006,43.1094,43.083,43.0918,24600.0
2014-11-25 10:35:00,49.03,49.04,48.96,48.98,35400.0,43.0918,43.1006,43.0303,43.0478,35400.0
2014-11-25 10:40:00,48.98,49.03,48.97,48.99,34600.0,43.0478,43.0918,43.039,43.0566,34600.0
2014-11-25 10:45:00,48.99,49.04,48.99,49.01,13600.0,43.0566,43.1006,43.0566,43.0742,13600.0
2014-11-25 10:50:00,49.01,49.04,48.97,48.97,33400.0,43.0742,43.1006,43.039,43.039,33400.0
2014-11-25 10:55:00,48.97,48.99,48.95,48.96,22000.0,43.039,43.0566,43.0215,43.0303,22000.0
2014-11-25 11:00:00,48.96,48.97,48.95,48.96,22600.0,43.0303,43.039,43.0215,43.0303,22600.0
2014-11-25 11:05:00,48.96,48.96,48.9,48.94,32000.0,43.0303,43.0303,42.9775,43.0127,32000.0
2014-11-25 11:10:00,48.94,48.97,48.94,48.97,48800.0,43.0127,43.039,43.0127,43.039,48800.0
2014-11-25 11:15:00,48.96,48.96,48.92,48.94,35400.0,43.0303,43.0303,42.9951,43.0127,35400.0
2014-11-25 11:20:00,48.94,48.94,48.91,48.91,15200.0,43.0127,43.0127,42.9863,42.9863,15200.0
2014-11-25 11:25:00,48.91,48.92,48.85,48.87,97200.0,42.9863,42.9951,42.9336,42.9512,97200.0
2014-11-25 11:30:00,48.85,48.97,48.85,48.95,37200.0,42.9336,43.039,42.9336,43.0215,37200.0
2014-11-25 11:35:00,48.94,49.0,48.94,48.98,40400.0,43.0127,43.0654,43.0127,43.0478,40400.0
2014-11-25 11:40:00,48.98,48.99,48.96,48.96,31800.0,43.0478,43.0566,43.0303,43.0303,31800.0
2014-11-25 11:45:00,48.97,48.99,48.96,48.99,46400.0,43.039,43.0566,43.0303,43.0566,46400.0
2014-11-25 11:50:00,48.97,48.98,48.9,48.9,29200.0,43.039,43.0478,42.9775,42.9775,29200.0
2014-11-25 11:55:00,48.9,48.91,48.88,48.89,30400.0,42.9775,42.9863,42.9599,42.9687,30400.0
2014-11-25 12:00:00,48.89,48.91,48.87,48.88,30000.0,42.9687,42.9863,42.9512,42.9599,30000.0
2014-11-25 12:05:00,48.87,48.9,48.86,48.9,53600.0,42.9512,42.9775,42.9424,42.9775,53600.0
2014-11-25 12:10:00,48.89,48.89,48.84,48.84,30000.0,42.9687,42.9687,42.9248,42.9248,30000.0
2014-11-25 12:15:00,48.84,48.84,48.79,48.79,30800.0,42.9248,42.9248,42.8808,42.8808,30800.0
2014-11-25 12:20:00,48.79,48.82,48.79,48.82,41600.0,42.8808,42.9072,42.8808,42.9072,41600.0
2014-11-25 12:25:00,48.83,48.84,48.82,48.84,13400.0,42.916,42.9248,42.9072,42.9248,13400.0
2014-11-25 12:30:00,48.84,48.85,48.83,48.84,48400.0,42.9248,42.9336,42.916,42.9248,48400.0
2014-11-25 12:35:00,48.83,48.88,48.83,48.87,37800.0,42.916,42.9599,42.916,42.9512,37800.0
2014-11-25 12:40:00,48.88,48.9,48.87,48.88,66400.0,42.9599,42.9775,42.9512,42.9599,66400.0
2014-11-25 12:45:00,48.89,48.89,48.85,48.87,53800.0,42.9687,42.9687,42.9336,42.9512,53800.0
2014-11-25 12:50:00,48.87,48.87,48.85,48.85,27400.0,42.9512,42.9512,42.9336,42.9336,27400.0
2014-11-25 12:55:00,48.85,48.85,48.83,48.83,58000.0,42.9336,42.9336,42.916,42.916,58000.0
2014-11-25 13:00:00,48.83,48.84,48.82,48.82,17600.0,42.916,42.9248,42.9072,42.9072,17600.0
2014-11-25 13:05:00,48.83,48.83,48.77,48.8,56400.0,42.916,42.916,42.8633,42.8896,56400.0
2014-11-25 13:10:00,48.8,48.82,48.8,48.82,28600.0,42.8896,42.9072,42.8896,42.9072,28600.0
2014-11-25 13:15:00,48.81,48.81,48.78,48.78,26800.0,42.8984,42.8984,42.8721,42.8721,26800.0
2014-11-25 13:20:00,48.77,48.79,48.76,48.77,48000.0,42.8633,42.8808,42.8545,42.8633,48000.0
2014-11-25 13:25:00,48.77,48.8,48.76,48.79,37000.0,42.8633,42.8896,42.8545,42.8808,37000.0
2014-11-25 13:30:00,48.79,48.8,48.77,48.78,52200.0,42.8808,42.8896,42.8633,42.8721,52200.0
2014-11-25 13:35:00,48.78,48.81,48.78,48.79,39800.0,42.8721,42.8984,42.8721,42.8808,39800.0
2014-11-25 13:40:00,48.79,48.86,48.78,48.85,64000.0,42.8808,42.9424,42.8721,42.9336,64000.0
2014-11-25 13:45:00,48.86,48.87,48.83,48.87,25200.0,42.9424,42.9512,42.916,42.9512,25200.0
2014-11-25 13:50:00,48.87,48.88,48.83,48.84,22800.0,42.9512,42.9599,42.916,42.9248,22800.0
2014-11-25 13:55:00,48.84,48.85,48.83,48.84,24200.0,42.9248,42.9336,42.916,42.9248,24200.0
2014-11-25 14:00:00,48.83,48.83,48.79,48.81,55400.0,42.916,42.916,42.8808,42.8984,55400.0
2014-11-25 14:05:00,48.81,48.85,48.81,48.82,44400.0,42.8984,42.9336,42.8984,42.9072,44400.0
2014-11-25 14:10:00,48.82,48.84,48.81,48.82,55800.0,42.9072,42.9248,42.8984,42.9072,55800.0
2014-11-25 14:15:00,48.82,48.82,48.8,48.81,17000.0,42.9072,42.9072,42.8896,42.8984,17000.0
2014-11-25 14:20:00,48.8,48.84,48.8,48.83,31000.0,42.8896,42.9248,42.8896,42.916,31000.0
2014-11-25 14:25:00,48.83,48.83,48.8,48.81,25600.0,42.916,42.916,42.8896,42.8984,25600.0
2014-11-25 14:30:00,48.81,48.82,48.8,48.8,15200.0,42.8984,42.9072,42.8896,42.8896,15200.0
2014-11-25 14:35:00,48.8,48.8,48.79,48.8,30800.0,42.8896,42.8896,42.8808,42.8896,30800.0
2014-11-25 14:40:00,48.8,48.8,48.79,48.79,20600.0,42.8896,42.8896,42.8808,42.8808,20600.0
2014-11-25 14:45:00,48.79,48.79,48.7,48.71,75600.0,42.8808,42.8808,42.8017,42.8105,75600.0
2014-11-25 14:50:00,48.71,48.73,48.7,48.73,36200.0,42.8105,42.8281,42.8017,42.8281,36200.0
2014-11-25 14:55:00,48.73,48.73,48.69,48.72,50000.0,42.8281,42.8281,42.793,42.8193,50000.0
2014-11-25 15:00:00,48.72,48.74,48.72,48.74,32800.0,42.8193,42.8369,42.8193,42.8369,32800.0
2014-11-25 15:05:00,48.74,48.76,48.74,48.74,76200.0,42.8369,42.8545,42.8369,42.8369,76200.0
2014-11-25 15:10:00,48.74,48.77,48.74,48.77,29800.0,42.8369,42.8633,42.8369,42.8633,29800.0
2014-11-25 15:15:00,48.77,48.79,48.73,48.75,81400.0,42.8633,42.8808,42.8281,42.8457,81400.0
2014-11-25 15:20:00,48.75,48.76,48.73,48.73,37400.0,42.8457,42.8545,42.8281,42.8281,37400.0
2014-11-25 15:25:00,48.73,48.76,48.73,48.74,50000.0,42.8281,42.8545,42.8281,42.8369,50000.0
2014-11-25 15:30:00,48.74,48.77,48.7,48.7,129400.0,42.8369,42.8633,42.8017,42.8017,129400.0
2014-11-25 15:35:00,48.7,48.71,48.69,48.69,50800.0,42.8017,42.8105,42.793,42.793,50800.0
2014-11-25 15:40:00,48.69,48.71,48.67,48.67,98400.0,42.793,42.8105,42.7754,42.7754,98400.0
2014-11-25 15:45:00,48.66,48.68,48.65,48.65,142000.0,42.7666,42.7842,42.7578,42.7578,142000.0
2014-11-25 15:50:00,48.65,48.67,48.64,48.66,162000.0,42.7578,42.7754,42.749,42.7666,162000.0
2014-11-25 15:55:00,48.66,48.67,48.63,48.64,364800.0,42.7666,42.7754,42.7402,42.749,364800.0
2014-11-26 09:30:00,48.65,48.78,48.55,48.67,160800.0,42.7578,42.8721,42.6699,42.7754,160800.0
2014-11-26 09:35:00,48.69,48.76,48.63,48.7,37400.0,42.793,42.8545,42.7402,42.8017,37400.0
2014-11-26 09:40:00,48.72,48.81,48.72,48.75,45800.0,42.8193,42.8984,42.8193,42.8457,45800.0
2014-11-26 09:45:00,48.75,48.76,48.71,48.72,49800.0,42.8457,42.8545,42.8105,42.8193,49800.0
2014-11-26 09:50:00,48.72,48.85,48.69,48.85,74000.0,42.8193,42.9336,42.793,42.9336,74000.0
2014-11-26 09:55:00,48.84,48.84,48.81,48.81,22200.0,42.9248,42.9248,42.8984,42.8984,22200.0
2014-11-26 10:00:00,48.81,48.82,48.75,48.78,46000.0,42.8984,42.9072,42.8457,42.8721,46000.0
2014-11-26 10:05:00,48.78,48.8,48.77,48.79,45200.0,42.8721,42.8896,42.8633,42.8808,45200.0
2014-11-26 10:10:00,48.79,48.84,48.79,48.81,44600.0,42.8808,42.9248,42.8808,42.8984,44600.0
2014-11-26 10:15:00,48.81,48.83,48.78,48.82,30000.0,42.8984,42.916,42.8721,42.9072,30000.0
2014-11-26 10:20:00,48.83,48.86,48.81,48.85,65600.0,42.916,42.9424,42.8984,42.9336,65600.0
2014-11-26 10:25:00,48.85,48.88,48.84,48.85,52000.0,42.9336,42.9599,42.9248,42.9336,52000.0
2014-11-26 10:30:00,48.85,48.9,48.85,48.88,39600.0,42.9336,42.9775,42.9336,42.9599,39600.0
2014-11-26 10:35:00,48.88,48.9,48.88,48.88,35600.0,42.9599,42.9775,42.9599,42.9599,35600.0
2014-11-26 10:40:00,48.88,48.9,48.88,48.88,35400.0,42.9599,42.9775,42.9599,42.9599,35400.0
2014-11-26 10:45:00,48.88,48.89,48.87,48.88,20200.0,42.9599,42.9687,42.9512,42.9599,20200.0
2014-11-26 10:50:00,48.89,48.9,48.85,48.85,26200.0,42.9687,42.9775,42.9336,42.9336,26200.0
2014-11-26 10:55:00,48.85,48.88,48.85,48.88,43400.0,42.9336,42.9599,42.9336,42.9599,43400.0
2014-11-26 11:00:00,48.88,48.94,48.88,48.93,46800.0,42.9599,43.0127,42.9599,43.0039,46800.0
2014-11-26 11:05:00,48.93,48.94,48.89,48.91,32600.0,43.0039,43.0127,42.9687,42.9863,32600.0
2014-11-26 11:10:00,48.91,48.91,48.87,48.87,24400.0,42.9863,42.9863,42.9512,42.9512,24400.0
2014-11-26 11:15:00,48.87,48.87,48.8,48.8,49000.0,42.9512,42.9512,42.8896,42.8896,49000.0
2014-11-26 11:20:00,48.81,48.81,48.73,48.73,57800.0,42.8984,42.8984,42.8281,42.8281,57800.0
2014-11-26 11:25:00,48.73,48.74,48.71,48.71,62800.0,42.8281,42.8369,42.8105,42.8105,62800.0
2014-11-26 11:30:00,48.71,48.74,48.7,48.74,20000.0,42.8105,42.8369,42.8017,42.8369,20000.0
2014-11-26 11:35:00,48.74,48.76,48.73,48.75,47400.0,42.8369,42.8545,42.8281,42.8457,47400.0
2014-11-26 11:40:00,48.74,48.76,48.73,48.74,63200.0,42.8369,42.8545,42.8281,42.8369,63200.0
2014-11-26 11:45:00,48.74,48.74,48.72,48.74,16200.0,42.8369,42.8369,42.8193,42.8369,16200.0
2014-11-26 11:50:00,48.74,48.75,48.67,48.68,36600.0,42.8369,42.8457,42.7754,42.7842,36600.0
2014-11-26 11:55:00,48.67,48.69,48.66,48.68,19000.0,42.7754,42.793,42.7666,42.7842,19000.0
2014-11-26 12:00:00,48.67,48.68,48.65,48.68,29600.0,42.7754,42.7842,42.7578,42.7842,29600.0
2014-11-26 12:05:00,48.68,48.7,48.67,48.67,60000.0,42.7842,42.8017,42.7754,42.7754,60000.0
2014-11-26 12:10:00,48.68,48.71,48.68,48.69,21200.0,42.7842,42.8105,42.7842,42.793,21200.0
2014-11-26 12:15:00,48.68,48.7,48.67,48.68,27600.0,42.7842,42.8017,42.7754,42.7842,27600.0
2014-11-26 12:20:00,48.69,48.69,48.66,48.66,28000.0,42.793,42.793,42.7666,42.7666,28000.0
2014-11-26 12:25:00,48.66,48.67,48.63,48.63,39000.0,42.7666,42.7754,42.7402,42.7402,39000.0
2014-11-26 12:30:00,48.64,48.67,48.63,48.66,17800.0,42.749,42.7754,42.7402,42.7666,17800.0
2014-11-26 12:35:00,48.66,48.67,48.66,48.66,18400.0,42.7666,42.7754,42.7666,42.7666,18400.0
2014-11-26 12:40:00,48.66,48.67,48.66,48.66,28600.0,42.7666,42.7754,42.7666,42.7666,28600.0
2014-11-26 12:45:00,48.66,48.67,48.66,48.66,18800.0,42.7666,42.7754,42.7666,42.7666,18800.0
2014-11-26 12:50:00,48.66,48.7,48.66,48.69,31000.0,42.7666,42.8017,42.7666,42.793,31000.0
2014-11-26 12:55:00,48.69,48.7,48.66,48.66,59400.0,42.793,42.8017,42.7666,42.7666,59400.0
2014-11-26 13:00:00,48.66,48.76,48.66,48.75,30400.0,42.7666,42.8545,42.7666,42.8457,30400.0
2014-11-26 13:05:00,48.74,48.76,48.74,48.75,30600.0,42.8369,42.8545,42.8369,42.8457,30600.0
2014-11-26 13:10:00,48.76,48.76,48.74,48.75,39400.0,42.8545,42.8545,42.8369,42.8457,39400.0
2014-11-26 13:15:00,48.75,48.76,48.74,48.76,29800.0,42.8457,42.8545,42.8369,42.8545,29800.0
2014-11-26 13:20:00,48.77,48.8,48.76,48.8,14000.0,42.8633,42.8896,42.8545,42.8896,14000.0
2014-11-26 13:25:00,48.8,48.82,48.79,48.79,24200.0,42.8896,42.9072,42.8808,42.8808,24200.0
2014-11-26 13:30:00,48.77,48.78,48.76,48.76,10200.0,42.8633,42.8721,42.8545,42.8545,10200.0
2014-11-26 13:35:00,48.76,48.77,48.75,48.77,30200.0,42.8545,42.8633,42.8457,42.8633,30200.0
2014-11-26 13:40:00,48.77,48.84,48.77,48.83,26400.0,42.8633,42.9248,42.8633,42.916,26400.0
2014-11-26 13:45:00,48.83,48.85,48.83,48.85,21200.0,42.916,42.9336,42.916,42.9336,21200.0
2014-11-26 13:50:00,48.85,48.85,48.8,48.82,30600.0,42.9336,42.9336,42.8896,42.9072,30600.0
2014-11-26 13:55:00,48.82,48.85,48.81,48.85,24600.0,42.9072,42.9336,42.8984,42.9336,24600.0
2014-11-26 14:00:00,48.84,48.85,48.8,48.81,21400.0,42.9248,42.9336,42.8896,42.8984,21400.0
2014-11-26 14:05:00,48.81,48.83,48.81,48.82,13600.0,42.8984,42.916,42.8984,42.9072,13600.0
2014-11-26 14:10:00,48.82,48.82,48.81,48.82,23600.0,42.9072,42.9072,42.8984,42.9072,23600.0
2014-11-26 14:15:00,48.82,48.85,48.82,48.85,18200.0,42.9072,42.9336,42.9072,42.9336,18200.0
2014-11-26 14:20:00,48.85,48.85,48.81,48.83,20800.0,42.9336,42.9336,42.8984,42.916,20800.0
2014-11-26 14:25:00,48.83,48.84,48.82,48.82,11400.0,42.916,42.9248,42.9072,42.9072,11400.0
2014-11-26 14:30:00,48.82,48.83,48.8,48.83,20000.0,42.9072,42.916,42.8896,42.916,20000.0
2014-11-26 14:35:00,48.84,48.84,48.8,48.8,15200.0,42.9248,42.9248,42.8896,42.8896,15200.0
2014-11-26 14:40:00,48.8,48.81,48.79,48.81,35000.0,42.8896,42.8984,42.8808,42.8984,35000.0
2014-11-26 14:45:00,48.81,48.81,48.79,48.8,20400.0,42.8984,42.8984,42.8808,42.8896,20400.0
2014-11-26 14:50:00,48.8,48.8,48.76,48.77,27800.0,42.8896,42.8896,42.8545,42.8633,27800.0
2014-11-26 14:55:00,48.76,48.76,48.72,48.73,41400.0,42.8545,42.8545,42.8193,42.8281,41400.0
2014-11-26 15:00:00,48.73,48.75,48.72,48.74,33000.0,42.8281,42.8457,42.8193,42.8369,33000.0
2014-11-26 15:05:00,48.74,48.74,48.71,48.74,17800.0,42.8369,42.8369,42.8105,42.8369,17800.0
2014-11-26 15:10:00,48.74,48.74,48.71,48.73,19200.0,42.8369,42.8369,42.8105,42.8281,19200.0
2014-11-26 15:15:00,48.73,48.78,48.72,48.77,80400.0,42.8281,42.8721,42.8193,42.8633,80400.0
2014-11-26 15:20:00,48.78,48.81,48.77,48.8,44000.0,42.8721,42.8984,42.8633,42.8896,44000.0
2014-11-26 15:25:00,48.8,48.8,48.77,48.78,34200.0,42.8896,42.8896,42.8633,42.8721,34200.0
2014-11-26 15:30:00,48.78,48.8,48.77,48.78,35800.0,42.8721,42.8896,42.8633,42.8721,35800.0
2014-11-26 15:35:00,48.78,48.81,48.78,48.8,16800.0,42.8721,42.8984,42.8721,42.8896,16800.0
2014-11-26 15:40:00,48.8,48.85,48.8,48.85,37400.0,42.8896,42.9336,42.8896,42.9336,37400.0
2014-11-26 15:45:00,48.85,48.9,48.85,48.9,78400.0,42.9336,42.9775,42.9336,42.9775,78400.0
2014-11-26 15:50:00,48.9,48.93,48.9,48.91,123600.0,42.9775,43.0039,42.9775,42.9863,123600.0
2014-11-26 15:55:00,48.91,48.94,48.9,48.91,190000.0,42.9863,43.0127,42.9775,42.9863,190000.0
2014-11-28 09:30:00,49.17,49.37,49.12,49.35,221600.0,43.2148,43.3906,43.1709,43.373,221600.0
2014-11-28 09:35:00,49.34,49.35,49.24,49.33,47200.0,43.3642,43.373,43.2763,43.3554,47200.0
2014-11-28 09:40:00,49.34,49.36,49.27,49.33,80000.0,43.3642,43.3818,43.3027,43.3554,80000.0
2014-11-28 09:45:00,49.34,49.53,49.33,49.51,92600.0,43.3642,43.5312,43.3554,43.5136,92600.0
2014-11-28 09:50:00,49.5,49.6,49.48,49.54,109800.0,43.5049,43.5927,43.4873,43.54,109800.0
2014-11-28 09:55:00,49.55,49.72,49.55,49.72,86800.0,43.5488,43.6982,43.5488,43.6982,86800.0
2014-11-28 10:00:00,49.71,49.74,49.64,49.65,70400.0,43.6894,43.7158,43.6279,43.6367,70400.0
2014-11-28 10:05:00,49.64,49.79,49.64,49.77,131400.0,43.6279,43.7597,43.6279,43.7422,131400.0
2014-11-28 10:10:00,49.77,49.88,49.77,49.88,102600.0,43.7422,43.8388,43.7422,43.8388,102600.0
2014-11-28 10:15:00,49.88,49.88,49.82,49.84,82200.0,43.8388,43.8388,43.7861,43.8037,82200.0
2014-11-28 10:20:00,49.84,49.84,49.79,49.8,48200.0,43.8037,43.8037,43.7597,43.7685,48200.0
2014-11-28 10:25:00,49.79,49.8,49.68,49.71,63000.0,43.7597,43.7685,43.6631,43.6894,63000.0
2014-11-28 10:30:00,49.7,49.71,49.68,49.68,44000.0,43.6806,43.6894,43.6631,43.6631,44000.0
2014-11-28 10:35:00,49.68,49.72,49.63,49.71,59800.0,43.6631,43.6982,43.6191,43.6894,59800.0
2014-11-28 10:40:00,49.72,49.8,49.72,49.77,30400.0,43.6982,43.7685,43.6982,43.7422,30400.0
2014-11-28 10:45:00,49.77,49.79,49.67,49.67,54600.0,43.7422,43.7597,43.6543,43.6543,54600.0
2014-11-28 10:50:00,49.67,49.7,49.63,49.65,54400.0,43.6543,43.6806,43.6191,43.6367,54400.0
2014-11-28 10:55:00,49.66,49.69,49.65,49.69,30800.0,43.6455,43.6718,43.6367,43.6718,30800.0
2014-11-28 11:00:00,49.7,49.77,49.69,49.76,96400.0,43.6806,43.7422,43.6718,43.7334,96400.0
2014-11-28 11:05:00,49.74,49.81,49.74,49.81,34200.0,43.7158,43.7773,43.7158,43.7773,34200.0
2014-11-28 11:10:00,49.81,49.85,49.8,49.83,57200.0,43.7773,43.8125,43.7685,43.7949,57200.0
2014-11-28 11:15:00,49.83,49.87,49.82,49.82,42600.0,43.7949,43.83,43.7861,43.7861,42600.0
2014-11-28 11:20:00,49.82,49.83,49.77,49.77,28000.0,43.7861,43.7949,43.7422,43.7422,28000.0
2014-11-28 11:25:00,49.77,49.77,49.7,49.76,38800.0,43.7422,43.7422,43.6806,43.7334,38800.0
2014-11-28 11:30:00,49.76,49.79,49.76,49.79,40000.0,43.7334,43.7597,43.7334,43.7597,40000.0
2014-11-28 11:35:00,49.8,49.81,49.78,49.81,32200.0,43.7685,43.7773,43.7509,43.7773,32200.0
2014-11-28 11:40:00,49.81,49.82,49.78,49.8,19400.0,43.7773,43.7861,43.7509,43.7685,19400.0
2014-11-28 11:45:00,49.8,49.8,49.76,49.77,35600.0,43.7685,43.7685,43.7334,43.7422,35600.0
2014-11-28 11:50:00,49.78,49.8,49.77,49.8,20000.0,43.7509,43.7685,43.7422,43.7685,20000.0
2014-11-28 11:55:00,49.8,49.85,49.8,49.82,30600.0,43.7685,43.8125,43.7685,43.7861,30600.0
2014-11-28 12:00:00,49.82,49.82,49.77,49.77,35800.0,43.7861,43.7861,43.7422,43.7422,35800.0
2014-11-28 12:05:00,49.77,49.77,49.69,49.7,32200.0,43.7422,43.7422,43.6718,43.6806,32200.0
2014-11-28 12:10:00,49.7,49.74,49.68,49.74,24600.0,43.6806,43.7158,43.6631,43.7158,24600.0
2014-11-28 12:15:00,49.73,49.75,49.73,49.74,38800.0,43.707,43.7246,43.707,43.7158,38800.0
2014-11-28 12:20:00,49.74,49.74,49.69,49.71,35600.0,43.7158,43.7158,43.6718,43.6894,35600.0
2014-11-28 12:25:00,49.71,49.71,49.68,49.69,45600.0,43.6894,43.6894,43.6631,43.6718,45600.0
2014-11-28 12:30:00,49.68,49.71,49.68,49.7,44600.0,43.6631,43.6894,43.6631,43.6806,44600.0
2014-11-28 12:35:00,49.7,49.71,49.65,49.65,57600.0,43.6806,43.6894,43.6367,43.6367,57600.0
2014-11-28 12:40:00,49.65,49.68,49.65,49.68,89400.0,43.6367,43.6631,43.6367,43.6631,89400.0
2014-11-28 12:45:00,49.68,49.7,49.62,49.66,72800.0,43.6631,43.6806,43.6103,43.6455,72800.0
2014-11-28 12:50:00,49.65,49.66,49.61,49.64,67800.0,43.6367,43.6455,43.6015,43.6279,67800.0
2014-11-28 12:55:00,49.64,49.66,49.54,49.65,236000.0,43.6279,43.6455,43.54,43.6367,236000.0
2014-12-01 09:30:00,49.33,49.6,49.27,49.58,256000.0,43.3554,43.5927,43.3027,43.5752,256000.0
2014-12-01 09:35:00,49.58,49.7,49.55,49.64,78600.0,43.5752,43.6806,43.5488,43.6279,78600.0
2014-12-01 09:40:00,49.64,49.64,49.33,49.34,99000.0,43.6279,43.6279,43.3554,43.3642,99000.0
2014-12-01 09:45:00,49.33,49.34,49.23,49.26,71800.0,43.3554,43.3642,43.2676,43.2939,71800.0
2014-12-01 09:50:00,49.26,49.3,49.19,49.3,101000.0,43.2939,43.3291,43.2324,43.3291,101000.0
2014-12-01 09:55:00,49.3,49.31,49.19,49.31,66000.0,43.3291,43.3379,43.2324,43.3379,66000.0
2014-12-01 10:00:00,49.3,49.31,49.26,49.27,44400.0,43.3291,43.3379,43.2939,43.3027,44400.0
2014-12-01 10:05:00,49.26,49.29,49.21,49.27,53800.0,43.2939,43.3203,43.25,43.3027,53800.0
2014-12-01 10:10:00,49.27,49.38,49.27,49.37,26800.0,43.3027,43.3994,43.3027,43.3906,26800.0
2014-12-01 10:15:00,49.37,49.49,49.35,49.42,45200.0,43.3906,43.4961,43.373,43.4345,45200.0
2014-12-01 10:20:00,49.42,49.5,49.42,49.45,39600.0,43.4345,43.5049,43.4345,43.4609,39600.0
2014-12-01 10:25:00,49.46,49.46,49.4,49.41,79000.0,43.4697,43.4697,43.417,43.4258,79000.0
2014-12-01 10:30:00,49.4,49.41,49.34,49.34,47200.0,43.417,43.4258,43.3642,43.3642,47200.0
2014-12-01 10:35:00,49.35,49.4,49.34,49.36,48200.0,43.373,43.417,43.3642,43.3818,48200.0
2014-12-01 10:40:00,49.36,49.36,49.28,49.31,30600.0,43.3818,43.3818,43.3115,43.3379,30600.0
2014-12-01 10:45:00,49.31,49.38,49.3,49.38,81000.0,43.3379,43.3994,43.3291,43.3994,81000.0
2014-12-01 10:50:00,49.38,49.39,49.34,49.34,49800.0,43.3994,43.4082,43.3642,43.3642,49800.0
2014-12-01 10:55:00,49.34,49.34,49.29,49.3,52800.0,43.3642,43.3642,43.3203,43.3291,52800.0
2014-12-01 11:00:00,49.3,49.3,49.26,49.29,88400.0,43.3291,43.3291,43.2939,43.3203,88400.0
2014-12-01 11:05:00,49.28,49.28,49.23,49.23,59200.0,43.3115,43.3115,43.2676,43.2676,59200.0
2014-12-01 11:10:00,49.23,49.26,49.21,49.22,54000.0,43.2676,43.2939,43.25,43.2588,54000.0
2014-12-01 11:15:00,49.21,49.33,49.21,49.33,70800.0,43.25,43.3554,43.25,43.3554,70800.0
2014-12-01 11:20:00,49.33,49.38,49.32,49.34,29400.0,43.3554,43.3994,43.3467,43.3642,29400.0
2014-12-01 11:25:00,49.35,49.35,49.3,49.32,34200.0,43.373,43.373,43.3291,43.3467,34200.0
2014-12-01 11:30:00,49.33,49.36,49.33,49.35,36000.0,43.3554,43.3818,43.3554,43.373,36000.0
2014-12-01 11:35:00,49.35,49.35,49.29,49.29,27600.0,43.373,43.373,43.3203,43.3203,27600.0
2014-12-01 11:40:00,49.29,49.34,49.28,49.34,20200.0,43.3203,43.3642,43.3115,43.3642,20200.0
2014-12-01 11:45:00,49.34,49.37,49.3,49.34,63400.0,43.3642,43.3906,43.3291,43.3642,63400.0
2014-12-01 11:50:00,49.34,49.38,49.32,49.37,39800.0,43.3642,43.3994,43.3467,43.3906,39800.0
2014-12-01 11:55:00,49.37,49.38,49.32,49.34,44600.0,43.3906,43.3994,43.3467,43.3642,44600.0
2014-12-01 12:00:00,49.34,49.34,49.29,49.29,23400.0,43.3642,43.3642,43.3203,43.3203,23400.0
2014-12-01 12:05:00,49.28,49.33,49.28,49.33,18000.0,43.3115,43.3554,43.3115,43.3554,18000.0
2014-12-01 12:10:00,49.34,49.36,49.33,49.35,16000.0,43.3642,43.3818,43.3554,43.373,16000.0
2014-12-01 12:15:00,49.35,49.37,49.29,49.29,35000.0,43.373,43.3906,43.3203,43.3203,35000.0
2014-12-01 12:20:00,49.3,49.3,49.24,49.26,48200.0,43.3291,43.3291,43.2763,43.2939,48200.0
2014-12-01 12:25:00,49.26,49.27,49.24,49.24,14000.0,43.2939,43.3027,43.2763,43.2763,14000.0
2014-12-01 12:30:00,49.24,49.28,49.24,49.27,17800.0,43.2763,43.3115,43.2763,43.3027,17800.0
2014-12-01 12:35:00,49.26,49.26,49.22,49.23,24800.0,43.2939,43.2939,43.2588,43.2676,24800.0
2014-12-01 12:40:00,49.22,49.26,49.22,49.23,91200.0,43.2588,43.2939,43.2588,43.2676,91200.0
2014-12-01 12:45:00,49.23,49.25,49.17,49.22,69400.0,43.2676,43.2851,43.2148,43.2588,69400.0
2014-12-01 12:50:00,49.22,49.23,49.21,49.22,29600.0,43.2588,43.2676,43.25,43.2588,29600.0
2014-12-01 12:55:00,49.22,49.26,49.2,49.24,78400.0,43.2588,43.2939,43.2412,43.2763,78400.0
2014-12-01 13:00:00,49.24,49.25,49.21,49.22,63400.0,43.2763,43.2851,43.25,43.2588,63400.0
2014-12-01 13:05:00,49.22,49.22,49.19,49.19,21200.0,43.2588,43.2588,43.2324,43.2324,21200.0
2014-12-01 13:10:00,49.19,49.23,49.18,49.18,28200.0,43.2324,43.2676,43.2236,43.2236,28200.0
2014-12-01 13:15:00,49.17,49.23,49.17,49.18,29400.0,43.2148,43.2676,43.2148,43.2236,29400.0
2014-12-01 13:20:00,49.18,49.19,49.16,49.17,42800.0,43.2236,43.2324,43.206,43.2148,42800.0
2014-12-01 13:25:00,49.16,49.16,49.11,49.12,24000.0,43.206,43.206,43.1621,43.1709,24000.0
2014-12-01 13:30:00,49.12,49.2,49.12,49.17,45400.0,43.1709,43.2412,43.1709,43.2148,45400.0
2014-12-01 13:35:00,49.17,49.18,49.13,49.15,21800.0,43.2148,43.2236,43.1797,43.1972,21800.0
2014-12-01 13:40:00,49.15,49.16,49.1,49.1,24200.0,43.1972,43.206,43.1533,43.1533,24200.0
2014-12-01 13:45:00,49.1,49.17,49.1,49.16,50400.0,43.1533,43.2148,43.1533,43.206,50400.0
2014-12-01 13:50:00,49.15,49.15,49.07,49.08,36000.0,43.1972,43.1972,43.1269,43.1357,36000.0
2014-12-01 13:55:00,49.07,49.09,49.07,49.07,26800.0,43.1269,43.1445,43.1269,43.1269,26800.0
2014-12-01 14:00:00,49.07,49.09,49.07,49.09,31200.0,43.1269,43.1445,43.1269,43.1445,31200.0
2014-12-01 14:05:00,49.09,49.09,49.05,49.09,49600.0,43.1445,43.1445,43.1094,43.1445,49600.0
2014-12-01 14:10:00,49.09,49.09,49.01,49.01,36000.0,43.1445,43.1445,43.0742,43.0742,36000.0
2014-12-01 14:15:00,49.01,49.02,48.98,48.99,34600.0,43.0742,43.083,43.0478,43.0566,34600.0
2014-12-01 14:20:00,48.99,48.99,48.94,48.95,27600.0,43.0566,43.0566,43.0127,43.0215,27600.0
2014-12-01 14:25:00,48.94,48.99,48.94,48.96,31600.0,43.0127,43.0566,43.0127,43.0303,31600.0
2014-12-01 14:30:00,48.96,49.0,48.94,49.0,34600.0,43.0303,43.0654,43.0127,43.0654,34600.0
2014-12-01 14:35:00,49.0,49.07,48.99,49.06,39800.0,43.0654,43.1269,43.0566,43.1181,39800.0
2014-12-01 14:40:00,49.06,49.07,49.01,49.02,44200.0,43.1181,43.1269,43.0742,43.083,44200.0
2014-12-01 14:45:00,49.02,49.03,48.98,49.0,31800.0,43.083,43.0918,43.0478,43.0654,31800.0
2014-12-01 14:50:00,49.01,49.04,49.0,49.02,39400.0,43.0742,43.1006,43.0654,43.083,39400.0
2014-12-01 14:55:00,49.03,49.04,48.98,48.99,36800.0,43.0918,43.1006,43.0478,43.0566,36800.0
2014-12-01 15:00:00,48.99,49.08,48.98,49.06,52800.0,43.0566,43.1357,43.0478,43.1181,52800.0
2014-12-01 15:05:00,49.05,49.05,48.96,48.96,23400.0,43.1094,43.1094,43.0303,43.0303,23400.0
2014-12-01 15:10:00,48.96,48.99,48.94,48.98,43800.0,43.0303,43.0566,43.0127,43.0478,43800.0
2014-12-01 15:15:00,48.98,49.04,48.97,49.02,60400.0,43.0478,43.1006,43.039,43.083,60400.0
2014-12-01 15:20:00,49.01,49.03,48.99,49.01,53200.0,43.0742,43.0918,43.0566,43.0742,53200.0
2014-12-01 15:25:00,49.02,49.03,48.93,48.93,54000.0,43.083,43.0918,43.0039,43.0039,54000.0
2014-12-01 15:30:00,48.94,48.94,48.9,48.91,49800.0,43.0127,43.0127,42.9775,42.9863,49800.0
2014-12-01 15:35:00,48.9,48.91,48.87,48.89,88600.0,42.9775,42.9863,42.9512,42.9687,88600.0
2014-12-01 15:40:00,48.89,48.92,48.88,48.88,54200.0,42.9687,42.9951,42.9599,42.9599,54200.0
2014-12-01 15:45:00,48.89,48.9,48.85,48.85,88400.0,42.9687,42.9775,42.9336,42.9336,88400.0
2014-12-01 15:50:00,48.85,48.86,48.83,48.85,134000.0,42.9336,42.9424,42.916,42.9336,134000.0
2014-12-01 15:55:00,48.85,48.89,48.84,48.85,231200.0,42.9336,42.9687,42.9248,42.9336,231200.0
2014-12-02 09:30:00,49.03,49.27,49.03,49.26,189000.0,43.0918,43.3027,43.0918,43.2939,189000.0
2014-12-02 09:35:00,49.27,49.36,49.2,49.22,73000.0,43.3027,43.3818,43.2412,43.2588,73000.0
2014-12-02 09:40:00,49.22,49.27,49.22,49.22,99000.0,43.2588,43.3027,43.2588,43.2588,99000.0
2014-12-02 09:45:00,49.22,49.23,49.2,49.2,49400.0,43.2588,43.2676,43.2412,43.2412,49400.0
2014-12-02 09:50:00,49.2,49.2,49.03,49.07,31800.0,43.2412,43.2412,43.0918,43.1269,31800.0
2014-12-02 09:55:00,49.07,49.14,48.98,49.14,52600.0,43.1269,43.1885,43.0478,43.1885,52600.0
2014-12-02 10:00:00,49.13,49.18,49.12,49.18,41200.0,43.1797,43.2236,43.1709,43.2236,41200.0
2014-12-02 10:05:00,49.17,49.22,49.16,49.19,39800.0,43.2148,43.2588,43.206,43.2324,39800.0
2014-12-02 10:10:00,49.19,49.19,49.08,49.08,34200.0,43.2324,43.2324,43.1357,43.1357,34200.0
2014-12-02 10:15:00,49.09,49.09,49.0,49.02,51600.0,43.1445,43.1445,43.0654,43.083,51600.0
2014-12-02 10:20:00,49.01,49.1,49.0,49.06,42600.0,43.0742,43.1533,43.0654,43.1181,42600.0
2014-12-02 10:25:00,49.07,49.08,49.04,49.08,22000.0,43.1269,43.1357,43.1006,43.1357,22000.0
2014-12-02 10:30:00,49.08,49.09,49.08,49.08,21600.0,43.1357,43.1445,43.1357,43.1357,21600.0
2014-12-02 10:35:00,49.08,49.1,49.01,49.02,43400.0,43.1357,43.1533,43.0742,43.083,43400.0
2014-12-02 10:40:00,49.02,49.02,48.99,48.99,26600.0,43.083,43.083,43.0566,43.0566,26600.0
2014-12-02 10:45:00,48.99,49.01,48.97,48.98,43000.0,43.0566,43.0742,43.039,43.0478,43000.0
2014-12-02 10:50:00,48.98,48.98,48.88,48.88,40800.0,43.0478,43.0478,42.9599,42.9599,40800.0
2014-12-02 10:55:00,48.88,48.88,48.85,48.87,80600.0,42.9599,42.9599,42.9336,42.9512,80600.0
2014-12-02 11:00:00,48.87,48.92,48.86,48.91,52000.0,42.9512,42.9951,42.9424,42.9863,52000.0
2014-12-02 11:05:00,48.91,48.96,48.91,48.96,25400.0,42.9863,43.0303,42.9863,43.0303,25400.0
2014-12-02 11:10:00,48.96,49.01,48.95,48.98,35600.0,43.0303,43.0742,43.0215,43.0478,35600.0
2014-12-02 11:15:00,48.98,49.02,48.97,49.02,34200.0,43.0478,43.083,43.039,43.083,34200.0
2014-12-02 11:20:00,49.02,49.03,49.0,49.0,27400.0,43.083,43.0918,43.0654,43.0654,27400.0
2014-12-02 11:25:00,49.0,49.02,48.99,49.01,35000.0,43.0654,43.083,43.0566,43.0742,35000.0
2014-12-02 11:30:00,49.01,49.02,48.99,49.01,39600.0,43.0742,43.083,43.0566,43.0742,39600.0
2014-12-02 11:35:00,49.01,49.07,49.01,49.07,23400.0,43.0742,43.1269,43.0742,43.1269,23400.0
2014-12-02 11:40:00,49.07,49.1,49.07,49.09,17600.0,43.1269,43.1533,43.1269,43.1445,17600.0
2014-12-02 11:45:00,49.09,49.09,49.01,49.04,30800.0,43.1445,43.1445,43.0742,43.1006,30800.0
2014-12-02 11:50:00,49.04,49.05,49.01,49.01,17000.0,43.1006,43.1094,43.0742,43.0742,17000.0
2014-12-02 11:55:00,49.02,49.04,49.01,49.02,24400.0,43.083,43.1006,43.0742,43.083,24400.0
2014-12-02 12:00:00,49.02,49.03,48.99,49.02,18200.0,43.083,43.0918,43.0566,43.083,18200.0
2014-12-02 12:05:00,49.02,49.06,49.02,49.05,22600.0,43.083,43.1181,43.083,43.1094,22600.0
2014-12-02 12:10:00,49.05,49.06,49.02,49.04,23200.0,43.1094,43.1181,43.083,43.1006,23200.0
2014-12-02 12:15:00,49.04,49.04,48.99,49.01,23600.0,43.1006,43.1006,43.0566,43.0742,23600.0
2014-12-02 12:20:00,49.01,49.01,48.96,48.97,24000.0,43.0742,43.0742,43.0303,43.039,24000.0
2014-12-02 12:25:00,48.98,48.98,48.91,48.91,29000.0,43.0478,43.0478,42.9863,42.9863,29000.0
2014-12-02 12:30:00,48.92,48.92,48.9,48.92,24600.0,42.9951,42.9951,42.9775,42.9951,24600.0
2014-12-02 12:35:00,48.92,48.95,48.92,48.95,21200.0,42.9951,43.0215,42.9951,43.0215,21200.0
2014-12-02 12:40:00,48.95,48.95,48.9,48.9,24000.0,43.0215,43.0215,42.9775,42.9775,24000.0
2014-12-02 12:45:00,48.89,48.92,48.88,48.91,47800.0,42.9687,42.9951,42.9599,42.9863,47800.0
2014-12-02 12:50:00,48.91,48.92,48.9,48.9,19800.0,42.9863,42.9951,42.9775,42.9775,19800.0
2014-12-02 12:55:00,48.9,48.9,48.85,48.88,33200.0,42.9775,42.9775,42.9336,42.9599,33200.0
2014-12-02 13:00:00,48.87,48.92,48.87,48.92,24400.0,42.9512,42.9951,42.9512,42.9951,24400.0
2014-12-02 13:05:00,48.94,48.96,48.92,48.94,29400.0,43.0127,43.0303,42.9951,43.0127,29400.0
2014-12-02 13:10:00,48.94,48.97,48.91,48.92,74600.0,43.0127,43.039,42.9863,42.9951,74600.0
2014-12-02 13:15:00,48.91,48.93,48.91,48.92,16600.0,42.9863,43.0039,42.9863,42.9951,16600.0
2014-12-02 13:20:00,48.92,48.92,48.88,48.88,29200.0,42.9951,42.9951,42.9599,42.9599,29200.0
2014-12-02 13:25:00,48.88,48.97,48.88,48.96,27200.0,42.9599,43.039,42.9599,43.0303,27200.0
2014-12-02 13:30:00,48.97,48.97,48.91,48.92,29600.0,43.039,43.039,42.9863,42.9951,29600.0
2014-12-02 13:35:00,48.91,48.96,48.91,48.95,31600.0,42.9863,43.0303,42.9863,43.0215,31600.0
2014-12-02 13:40:00,48.96,48.97,48.94,48.95,27800.0,43.0303,43.039,43.0127,43.0215,27800.0
2014-12-02 13:45:00,48.94,48.98,48.94,48.97,23600.0,43.0127,43.0478,43.0127,43.039,23600.0
2014-12-02 13:50:00,48.97,48.99,48.96,48.97,22000.0,43.039,43.0566,43.0303,43.039,22000.0
2014-12-02 13:55:00,48.97,49.0,48.96,48.99,30400.0,43.039,43.0654,43.0303,43.0566,30400.0
2014-12-02 14:00:00,48.99,49.01,48.99,48.99,20800.0,43.0566,43.0742,43.0566,43.0566,20800.0
2014-12-02 14:05:00,48.99,49.0,48.95,48.95,36600.0,43.0566,43.0654,43.0215,43.0215,36600.0
2014-12-02 14:10:00,48.96,48.99,48.95,48.97,28800.0,43.0303,43.0566,43.0215,43.039,28800.0
2014-12-02 14:15:00,48.98,49.0,48.97,48.99,23400.0,43.0478,43.0654,43.039,43.0566,23400.0
2014-12-02 14:20:00,48.99,49.03,48.98,49.02,35800.0,43.0566,43.0918,43.0478,43.083,35800.0
2014-12-02 14:25:00,49.02,49.02,48.99,49.0,28800.0,43.083,43.083,43.0566,43.0654,28800.0
2014-12-02 14:30:00,49.01,49.01,48.96,48.96,38600.0,43.0742,43.0742,43.0303,43.0303,38600.0
2014-12-02 14:35:00,48.97,48.99,48.96,48.97,33400.0,43.039,43.0566,43.0303,43.039,33400.0
2014-12-02 14:40:00,48.98,49.02,48.96,49.02,38200.0,43.0478,43.083,43.0303,43.083,38200.0
2014-12-02 14:45:00,49.02,49.12,49.02,49.1,53200.0,43.083,43.1709,43.083,43.1533,53200.0
2014-12-02 14:50:00,49.1,49.11,49.09,49.1,25200.0,43.1533,43.1621,43.1445,43.1533,25200.0
2014-12-02 14:55:00,49.1,49.1,49.08,49.09,45800.0,43.1533,43.1533,43.1357,43.1445,45800.0
2014-12-02 15:00:00,49.09,49.1,49.07,49.09,22600.0,43.1445,43.1533,43.1269,43.1445,22600.0
2014-12-02 15:05:00,49.09,49.13,49.08,49.13,128600.0,43.1445,43.1797,43.1357,43.1797,128600.0
2014-12-02 15:10:00,49.13,49.13,49.1,49.1,21000.0,43.1797,43.1797,43.1533,43.1533,21000.0
2014-12-02 15:15:00,49.1,49.16,49.1,49.16,33800.0,43.1533,43.206,43.1533,43.206,33800.0
2014-12-02 15:20:00,49.16,49.17,49.1,49.13,101800.0,43.206,43.2148,43.1533,43.1797,101800.0
2014-12-02 15:25:00,49.13,49.14,49.12,49.13,35200.0,43.1797,43.1885,43.1709,43.1797,35200.0
2014-12-02 15:30:00,49.12,49.12,49.08,49.09,64800.0,43.1709,43.1709,43.1357,43.1445,64800.0
2014-12-02 15:35:00,49.09,49.1,49.02,49.03,82400.0,43.1445,43.1533,43.083,43.0918,82400.0
2014-12-02 15:40:00,49.04,49.04,48.99,48.99,92400.0,43.1006,43.1006,43.0566,43.0566,92400.0
2014-12-02 15:45:00,48.99,49.04,48.98,48.99,117000.0,43.0566,43.1006,43.0478,43.0566,117000.0
2014-12-02 15:50:00,49.0,49.01,48.97,48.98,107600.0,43.0654,43.0742,43.039,43.0478,107600.0
2014-12-02 15:55:00,48.98,49.03,48.96,49.02,233000.0,43.0478,43.0918,43.0303,43.083,233000.0
2014-12-03 09:30:00,49.08,49.15,49.02,49.04,163000.0,43.1357,43.1972,43.083,43.1006,163000.0
2014-12-03 09:35:00,49.03,49.14,49.02,49.12,46600.0,43.0918,43.1885,43.083,43.1709,46600.0
2014-12-03 09:40:00,49.15,49.16,49.07,49.12,45000.0,43.1972,43.206,43.1269,43.1709,45000.0
2014-12-03 09:45:00,49.09,49.14,49.05,49.07,84800.0,43.1445,43.1885,43.1094,43.1269,84800.0
2014-12-03 09:50:00,49.07,49.09,48.9,48.9,100600.0,43.1269,43.1445,42.9775,42.9775,100600.0
2014-12-03 09:55:00,48.9,48.92,48.86,48.88,33400.0,42.9775,42.9951,42.9424,42.9599,33400.0
2014-12-03 10:00:00,48.89,48.9,48.83,48.83,43800.0,42.9687,42.9775,42.916,42.916,43800.0
2014-12-03 10:05:00,48.85,48.85,48.76,48.77,37400.0,42.9336,42.9336,42.8545,42.8633,37400.0
2014-12-03 10:10:00,48.77,48.84,48.77,48.84,39600.0,42.8633,42.9248,42.8633,42.9248,39600.0
2014-12-03 10:15:00,48.83,48.88,48.83,48.87,38600.0,42.916,42.9599,42.916,42.9512,38600.0
2014-12-03 10:20:00,48.87,48.95,48.82,48.95,29000.0,42.9512,43.0215,42.9072,43.0215,29000.0
2014-12-03 10:25:00,48.98,49.02,48.97,49.01,34000.0,43.0478,43.083,43.039,43.0742,34000.0
2014-12-03 10:30:00,49.02,49.09,49.01,49.07,49800.0,43.083,43.1445,43.0742,43.1269,49800.0
2014-12-03 10:35:00,49.07,49.07,48.94,48.94,51000.0,43.1269,43.1269,43.0127,43.0127,51000.0
2014-12-03 10:40:00,48.93,48.94,48.91,48.92,28400.0,43.0039,43.0127,42.9863,42.9951,28400.0
2014-12-03 10:45:00,48.93,48.98,48.92,48.95,48400.0,43.0039,43.0478,42.9951,43.0215,48400.0
2014-12-03 10:50:00,48.95,48.96,48.9,48.9,49800.0,43.0215,43.0303,42.9775,42.9775,49800.0
2014-12-03 10:55:00,48.89,48.94,48.89,48.92,42400.0,42.9687,43.0127,42.9687,42.9951,42400.0
2014-12-03 11:00:00,48.92,49.02,48.91,49.01,60400.0,42.9951,43.083,42.9863,43.0742,60400.0
2014-12-03 11:05:00,48.99,49.05,48.99,49.01,30200.0,43.0566,43.1094,43.0566,43.0742,30200.0
2014-12-03 11:10:00,49.01,49.04,48.93,48.94,46800.0,43.0742,43.1006,43.0039,43.0127,46800.0
2014-12-03 11:15:00,48.94,49.04,48.94,49.04,21800.0,43.0127,43.1006,43.0127,43.1006,21800.0
2014-12-03 11:20:00,49.04,49.06,49.02,49.04,17600.0,43.1006,43.1181,43.083,43.1006,17600.0
2014-12-03 11:25:00,49.03,49.06,49.0,49.06,15200.0,43.0918,43.1181,43.0654,43.1181,15200.0
2014-12-03 11:30:00,49.06,49.06,49.02,49.03,27400.0,43.1181,43.1181,43.083,43.0918,27400.0
2014-12-03 11:35:00,49.02,49.05,49.01,49.02,26600.0,43.083,43.1094,43.0742,43.083,26600.0
2014-12-03 11:40:00,49.02,49.05,49.01,49.05,28600.0,43.083,43.1094,43.0742,43.1094,28600.0
2014-12-03 11:45:00,49.05,49.08,49.04,49.06,22800.0,43.1094,43.1357,43.1006,43.1181,22800.0
2014-12-03 11:50:00,49.06,49.07,49.03,49.05,18000.0,43.1181,43.1269,43.0918,43.1094,18000.0
2014-12-03 11:55:00,49.05,49.1,49.04,49.06,37800.0,43.1094,43.1533,43.1006,43.1181,37800.0
2014-12-03 12:00:00,49.06,49.08,49.02,49.02,22000.0,43.1181,43.1357,43.083,43.083,22000.0
2014-12-03 12:05:00,49.04,49.06,49.0,49.01,13200.0,43.1006,43.1181,43.0654,43.0742,13200.0
2014-12-03 12:10:00,49.01,49.05,49.0,49.04,17400.0,43.0742,43.1094,43.0654,43.1006,17400.0
2014-12-03 12:15:00,49.03,49.04,48.98,48.98,15600.0,43.0918,43.1006,43.0478,43.0478,15600.0
2014-12-03 12:20:00,48.98,49.02,48.98,49.01,15600.0,43.0478,43.083,43.0478,43.0742,15600.0
2014-12-03 12:25:00,49.02,49.02,48.98,48.98,18000.0,43.083,43.083,43.0478,43.0478,18000.0
2014-12-03 12:30:00,48.98,48.98,48.96,48.97,20400.0,43.0478,43.0478,43.0303,43.039,20400.0
2014-12-03 12:35:00,48.97,49.02,48.97,49.02,27800.0,43.039,43.083,43.039,43.083,27800.0
2014-12-03 12:40:00,49.02,49.05,49.01,49.04,19600.0,43.083,43.1094,43.0742,43.1006,19600.0
2014-12-03 12:45:00,49.02,49.06,49.02,49.02,12000.0,43.083,43.1181,43.083,43.083,12000.0
2014-12-03 12:50:00,49.03,49.09,49.03,49.08,13400.0,43.0918,43.1445,43.0918,43.1357,13400.0
2014-12-03 12:55:00,49.08,49.08,49.04,49.06,12600.0,43.1357,43.1357,43.1006,43.1181,12600.0
2014-12-03 13:00:00,49.06,49.09,49.06,49.09,20200.0,43.1181,43.1445,43.1181,43.1445,20200.0
2014-12-03 13:05:00,49.09,49.1,49.07,49.09,14000.0,43.1445,43.1533,43.1269,43.1445,14000.0
2014-12-03 13:10:00,49.08,49.08,49.06,49.07,15000.0,43.1357,43.1357,43.1181,43.1269,15000.0
2014-12-03 13:15:00,49.07,49.09,49.05,49.09,13000.0,43.1269,43.1445,43.1094,43.1445,13000.0
2014-12-03 13:20:00,49.09,49.1,49.07,49.09,9400.0,43.1445,43.1533,43.1269,43.1445,9400.0
2014-12-03 13:25:00,49.09,49.14,49.09,49.14,26000.0,43.1445,43.1885,43.1445,43.1885,26000.0
2014-12-03 13:30:00,49.15,49.17,49.14,49.15,13400.0,43.1972,43.2148,43.1885,43.1972,13400.0
2014-12-03 13:35:00,49.14,49.16,49.12,49.13,15600.0,43.1885,43.206,43.1709,43.1797,15600.0
2014-12-03 13:40:00,49.13,49.16,49.13,49.16,10000.0,43.1797,43.206,43.1797,43.206,10000.0
2014-12-03 13:45:00,49.16,49.16,49.1,49.12,20800.0,43.206,43.206,43.1533,43.1709,20800.0
2014-12-03 13:50:00,49.12,49.12,49.1,49.12,10000.0,43.1709,43.1709,43.1533,43.1709,10000.0
2014-12-03 13:55:00,49.12,49.17,49.12,49.16,27200.0,43.1709,43.2148,43.1709,43.206,27200.0
2014-12-03 14:00:00,49.16,49.19,49.16,49.19,12600.0,43.206,43.2324,43.206,43.2324,12600.0
2014-12-03 14:05:00,49.18,49.19,49.15,49.17,20400.0,43.2236,43.2324,43.1972,43.2148,20400.0
2014-12-03 14:10:00,49.17,49.18,49.16,49.18,12800.0,43.2148,43.2236,43.206,43.2236,12800.0
2014-12-03 14:15:00,49.18,49.19,49.16,49.17,12400.0,43.2236,43.2324,43.206,43.2148,12400.0
2014-12-03 14:20:00,49.17,49.2,49.17,49.19,26600.0,43.2148,43.2412,43.2148,43.2324,26600.0
2014-12-03 14:25:00,49.19,49.19,49.13,49.16,69800.0,43.2324,43.2324,43.1797,43.206,69800.0
2014-12-03 14:30:00,49.16,49.16,49.14,49.16,20000.0,43.206,43.206,43.1885,43.206,20000.0
2014-12-03 14:35:00,49.17,49.17,49.13,49.15,11400.0,43.2148,43.2148,43.1797,43.1972,11400.0
2014-12-03 14:40:00,49.15,49.19,49.15,49.18,16600.0,43.1972,43.2324,43.1972,43.2236,16600.0
2014-12-03 14:45:00,49.19,49.19,49.11,49.12,20200.0,43.2324,43.2324,43.1621,43.1709,20200.0
2014-12-03 14:50:00,49.12,49.13,49.1,49.12,19600.0,43.1709,43.1797,43.1533,43.1709,19600.0
2014-12-03 14:55:00,49.12,49.16,49.12,49.15,16200.0,43.1709,43.206,43.1709,43.1972,16200.0
2014-12-03 15:00:00,49.15,49.19,49.15,49.19,19400.0,43.1972,43.2324,43.1972,43.2324,19400.0
2014-12-03 15:05:00,49.19,49.21,49.17,49.19,29600.0,43.2324,43.25,43.2148,43.2324,29600.0
2014-12-03 15:10:00,49.18,49.23,49.18,49.22,31200.0,43.2236,43.2676,43.2236,43.2588,31200.0
2014-12-03 15:15:00,49.22,49.23,49.17,49.2,63600.0,43.2588,43.2676,43.2148,43.2412,63600.0
2014-12-03 15:20:00,49.19,49.2,49.17,49.19,24200.0,43.2324,43.2412,43.2148,43.2324,24200.0
2014-12-03 15:25:00,49.18,49.2,49.18,49.2,25000.0,43.2236,43.2412,43.2236,43.2412,25000.0
2014-12-03 15:30:00,49.2,49.22,49.18,49.21,43000.0,43.2412,43.2588,43.2236,43.25,43000.0
2014-12-03 15:35:00,49.21,49.22,49.19,49.21,36400.0,43.25,43.2588,43.2324,43.25,36400.0
2014-12-03 15:40:00,49.22,49.24,49.18,49.23,134200.0,43.2588,43.2763,43.2236,43.2676,134200.0
2014-12-03 15:45:00,49.23,49.27,49.2,49.23,78800.0,43.2676,43.3027,43.2412,43.2676,78800.0
2014-12-03 15:50:00,49.24,49.27,49.23,49.27,55600.0,43.2763,43.3027,43.2676,43.3027,55600.0
2014-12-03 15:55:00,49.27,49.3,49.24,49.24,144400.0,43.3027,43.3291,43.2763,43.2763,144400.0
2014-12-04 09:30:00,49.25,49.27,49.03,49.2,86600.0,43.2851,43.3027,43.0918,43.2412,86600.0
2014-12-04 09:35:00,49.2,49.27,49.16,49.23,25800.0,43.2412,43.3027,43.206,43.2676,25800.0
2014-12-04 09:40:00,49.24,49.28,49.21,49.27,32000.0,43.2763,43.3115,43.25,43.3027,32000.0
2014-12-04 09:45:00,49.3,49.31,49.19,49.21,39200.0,43.3291,43.3379,43.2324,43.25,39200.0
2014-12-04 09:50:00,49.19,49.21,49.15,49.17,23200.0,43.2324,43.25,43.1972,43.2148,23200.0
2014-12-04 09:55:00,49.18,49.24,49.16,49.2,30800.0,43.2236,43.2763,43.206,43.2412,30800.0
2014-12-04 10:00:00,49.2,49.24,49.16,49.21,51000.0,43.2412,43.2763,43.206,43.25,51000.0
2014-12-04 10:05:00,49.22,49.25,49.17,49.2,44200.0,43.2588,43.2851,43.2148,43.2412,44200.0
2014-12-04 10:10:00,49.19,49.31,49.18,49.28,153800.0,43.2324,43.3379,43.2236,43.3115,153800.0
2014-12-04 10:15:00,49.29,49.32,49.28,49.29,29200.0,43.3203,43.3467,43.3115,43.3203,29200.0
2014-12-04 10:20:00,49.29,49.31,49.27,49.28,40200.0,43.3203,43.3379,43.3027,43.3115,40200.0
2014-12-04 10:25:00,49.27,49.3,49.26,49.26,63000.0,43.3027,43.3291,43.2939,43.2939,63000.0
2014-12-04 10:30:00,49.26,49.3,49.24,49.29,113400.0,43.2939,43.3291,43.2763,43.3203,113400.0
2014-12-04 10:35:00,49.27,49.29,49.22,49.28,102400.0,43.3027,43.3203,43.2588,43.3115,102400.0
2014-12-04 10:40:00,49.27,49.27,49.24,49.26,46800.0,43.3027,43.3027,43.2763,43.2939,46800.0
2014-12-04 10:45:00,49.24,49.3,49.22,49.28,103200.0,43.2763,43.3291,43.2588,43.3115,103200.0
2014-12-04 10:50:00,49.28,49.3,49.26,49.29,15200.0,43.3115,43.3291,43.2939,43.3203,15200.0
2014-12-04 10:55:00,49.27,49.36,49.27,49.36,16000.0,43.3027,43.3818,43.3027,43.3818,16000.0
2014-12-04 11:00:00,49.35,49.42,49.33,49.4,44800.0,43.373,43.4345,43.3554,43.417,44800.0
2014-12-04 11:05:00,49.4,49.45,49.39,49.41,38400.0,43.417,43.4609,43.4082,43.4258,38400.0
2014-12-04 11:10:00,49.41,49.48,49.39,49.48,34800.0,43.4258,43.4873,43.4082,43.4873,34800.0
2014-12-04 11:15:00,49.47,49.49,49.44,49.48,32400.0,43.4785,43.4961,43.4521,43.4873,32400.0
2014-12-04 11:20:00,49.47,49.49,49.43,49.44,27200.0,43.4785,43.4961,43.4433,43.4521,27200.0
2014-12-04 11:25:00,49.43,49.48,49.43,49.46,31400.0,43.4433,43.4873,43.4433,43.4697,31400.0
2014-12-04 11:30:00,49.46,49.49,49.44,49.49,40200.0,43.4697,43.4961,43.4521,43.4961,40200.0
2014-12-04 11:35:00,49.47,49.48,49.41,49.41,27000.0,43.4785,43.4873,43.4258,43.4258,27000.0
2014-12-04 11:40:00,49.41,49.42,49.37,49.4,31800.0,43.4258,43.4345,43.3906,43.417,31800.0
2014-12-04 11:45:00,49.38,49.42,49.35,49.4,54800.0,43.3994,43.4345,43.373,43.417,54800.0
2014-12-04 11:50:00,49.4,49.4,49.34,49.35,18400.0,43.417,43.417,43.3642,43.373,18400.0
2014-12-04 11:55:00,49.35,49.38,49.31,49.35,44400.0,43.373,43.3994,43.3379,43.373,44400.0
2014-12-04 12:00:00,49.35,49.35,49.3,49.32,32000.0,43.373,43.373,43.3291,43.3467,32000.0
2014-12-04 12:05:00,49.33,49.47,49.33,49.46,37800.0,43.3554,43.4785,43.3554,43.4697,37800.0
2014-12-04 12:10:00,49.45,49.5,49.44,49.49,20600.0,43.4609,43.5049,43.4521,43.4961,20600.0
2014-12-04 12:15:00,49.49,49.54,49.49,49.54,26600.0,43.4961,43.54,43.4961,43.54,26600.0
2014-12-04 12:20:00,49.54,49.54,49.45,49.46,29600.0,43.54,43.54,43.4609,43.4697,29600.0
2014-12-04 12:25:00,49.46,49.51,49.46,49.49,16400.0,43.4697,43.5136,43.4697,43.4961,16400.0
2014-12-04 12:30:00,49.5,49.68,49.45,49.68,93000.0,43.5049,43.6631,43.4609,43.6631,93000.0
2014-12-04 12:35:00,49.67,49.67,49.62,49.66,23800.0,43.6543,43.6543,43.6103,43.6455,23800.0
2014-12-04 12:40:00,49.66,49.7,49.62,49.63,15600.0,43.6455,43.6806,43.6103,43.6191,15600.0
2014-12-04 12:45:00,49.63,49.67,49.59,49.62,24200.0,43.6191,43.6543,43.584,43.6103,24200.0
2014-12-04 12:50:00,49.6,49.6,49.56,49.6,8400.0,43.5927,43.5927,43.5576,43.5927,8400.0
2014-12-04 12:55:00,49.59,49.6,49.55,49.6,15400.0,43.584,43.5927,43.5488,43.5927,15400.0
2014-12-04 13:00:00,49.6,49.6,49.57,49.6,20400.0,43.5927,43.5927,43.5664,43.5927,20400.0
2014-12-04 13:05:00,49.59,49.6,49.57,49.59,14600.0,43.584,43.5927,43.5664,43.584,14600.0
2014-12-04 13:10:00,49.58,49.59,49.56,49.58,19600.0,43.5752,43.584,43.5576,43.5752,19600.0
2014-12-04 13:15:00,49.58,49.6,49.57,49.59,17200.0,43.5752,43.5927,43.5664,43.584,17200.0
2014-12-04 13:20:00,49.59,49.67,49.57,49.66,91800.0,43.584,43.6543,43.5664,43.6455,91800.0
2014-12-04 13:25:00,49.67,49.67,49.63,49.63,12000.0,43.6543,43.6543,43.6191,43.6191,12000.0
2014-12-04 13:30:00,49.63,49.63,49.58,49.59,13800.0,43.6191,43.6191,43.5752,43.584,13800.0
2014-12-04 13:35:00,49.6,49.6,49.56,49.59,10800.0,43.5927,43.5927,43.5576,43.584,10800.0
2014-12-04 13:40:00,49.59,49.62,49.58,49.6,17000.0,43.584,43.6103,43.5752,43.5927,17000.0
2014-12-04 13:45:00,49.6,49.62,49.59,49.6,19000.0,43.5927,43.6103,43.584,43.5927,19000.0
2014-12-04 13:50:00,49.61,49.63,49.58,49.58,23400.0,43.6015,43.6191,43.5752,43.5752,23400.0
2014-12-04 13:55:00,49.57,49.57,49.55,49.55,14000.0,43.5664,43.5664,43.5488,43.5488,14000.0
2014-12-04 14:00:00,49.56,49.6,49.55,49.6,16600.0,43.5576,43.5927,43.5488,43.5927,16600.0
2014-12-04 14:05:00,49.6,49.63,49.6,49.62,19200.0,43.5927,43.6191,43.5927,43.6103,19200.0
2014-12-04 14:10:00,49.63,49.63,49.62,49.63,22400.0,43.6191,43.6191,43.6103,43.6191,22400.0
2014-12-04 14:15:00,49.63,49.63,49.58,49.59,15400.0,43.6191,43.6191,43.5752,43.584,15400.0
2014-12-04 14:20:00,49.59,49.61,49.57,49.59,69800.0,43.584,43.6015,43.5664,43.584,69800.0
2014-12-04 14:25:00,49.6,49.6,49.56,49.56,12600.0,43.5927,43.5927,43.5576,43.5576,12600.0
2014-12-04 14:30:00,49.56,49.56,49.5,49.5,24000.0,43.5576,43.5576,43.5049,43.5049,24000.0
2014-12-04 14:35:00,49.5,49.5,49.46,49.49,30800.0,43.5049,43.5049,43.4697,43.4961,30800.0
2014-12-04 14:40:00,49.49,49.49,49.46,49.46,8600.0,43.4961,43.4961,43.4697,43.4697,8600.0
2014-12-04 14:45:00,49.46,49.47,49.45,49.46,13400.0,43.4697,43.4785,43.4609,43.4697,13400.0
2014-12-04 14:50:00,49.46,49.47,49.43,49.45,14600.0,43.4697,43.4785,43.4433,43.4609,14600.0
2014-12-04 14:55:00,49.44,49.47,49.44,49.46,16600.0,43.4521,43.4785,43.4521,43.4697,16600.0
2014-12-04 15:00:00,49.46,49.49,49.46,49.49,28600.0,43.4697,43.4961,43.4697,43.4961,28600.0
2014-12-04 15:05:00,49.49,49.49,49.46,49.47,18400.0,43.4961,43.4961,43.4697,43.4785,18400.0
2014-12-04 15:10:00,49.47,49.47,49.43,49.44,18000.0,43.4785,43.4785,43.4433,43.4521,18000.0
2014-12-04 15:15:00,49.44,49.44,49.38,49.38,38200.0,43.4521,43.4521,43.3994,43.3994,38200.0
2014-12-04 15:20:00,49.38,49.38,49.3,49.3,62800.0,43.3994,43.3994,43.3291,43.3291,62800.0
2014-12-04 15:25:00,49.3,49.38,49.3,49.38,40600.0,43.3291,43.3994,43.3291,43.3994,40600.0
2014-12-04 15:30:00,49.38,49.44,49.35,49.43,44200.0,43.3994,43.4521,43.373,43.4433,44200.0
2014-12-04 15:35:00,49.44,49.44,49.4,49.43,34000.0,43.4521,43.4521,43.417,43.4433,34000.0
2014-12-04 15:40:00,49.42,49.44,49.4,49.42,41000.0,43.4345,43.4521,43.417,43.4345,41000.0
2014-12-04 15:45:00,49.42,49.46,49.41,49.43,74600.0,43.4345,43.4697,43.4258,43.4433,74600.0
2014-12-04 15:50:00,49.43,49.51,49.43,49.51,102800.0,43.4433,43.5136,43.4433,43.5136,102800.0
2014-12-04 15:55:00,49.51,49.53,49.49,49.52,202800.0,43.5136,43.5312,43.4961,43.5224,202800.0
2014-12-05 09:30:00,49.63,49.75,49.54,49.68,192000.0,43.6191,43.7246,43.54,43.6631,192000.0
2014-12-05 09:35:00,49.7,49.74,49.6,49.67,35600.0,43.6806,43.7158,43.5927,43.6543,35600.0
2014-12-05 09:40:00,49.67,49.71,49.62,49.71,44800.0,43.6543,43.6894,43.6103,43.6894,44800.0
2014-12-05 09:45:00,49.71,49.74,49.65,49.72,74800.0,43.6894,43.7158,43.6367,43.6982,74800.0
2014-12-05 09:50:00,49.74,49.74,49.66,49.66,30200.0,43.7158,43.7158,43.6455,43.6455,30200.0
2014-12-05 09:55:00,49.68,49.68,49.59,49.61,19200.0,43.6631,43.6631,43.584,43.6015,19200.0
2014-12-05 10:00:00,49.6,49.62,49.55,49.55,28000.0,43.5927,43.6103,43.5488,43.5488,28000.0
2014-12-05 10:05:00,49.55,49.56,49.51,49.51,24800.0,43.5488,43.5576,43.5136,43.5136,24800.0
2014-12-05 10:10:00,49.51,49.55,49.5,49.53,26200.0,43.5136,43.5488,43.5049,43.5312,26200.0
2014-12-05 10:15:00,49.53,49.63,49.53,49.62,27600.0,43.5312,43.6191,43.5312,43.6103,27600.0
2014-12-05 10:20:00,49.61,49.63,49.59,49.61,34000.0,43.6015,43.6191,43.584,43.6015,34000.0
2014-12-05 10:25:00,49.6,49.6,49.57,49.58,27600.0,43.5927,43.5927,43.5664,43.5752,27600.0
2014-12-05 10:30:00,49.58,49.62,49.58,49.62,27800.0,43.5752,43.6103,43.5752,43.6103,27800.0
2014-12-05 10:35:00,49.62,49.64,49.6,49.61,22600.0,43.6103,43.6279,43.5927,43.6015,22600.0
2014-12-05 10:40:00,49.61,49.63,49.57,49.58,40000.0,43.6015,43.6191,43.5664,43.5752,40000.0
2014-12-05 10:45:00,49.58,49.58,49.51,49.51,37600.0,43.5752,43.5752,43.5136,43.5136,37600.0
2014-12-05 10:50:00,49.51,49.51,49.43,49.46,72600.0,43.5136,43.5136,43.4433,43.4697,72600.0
2014-12-05 10:55:00,49.45,49.46,49.42,49.46,17000.0,43.4609,43.4697,43.4345,43.4697,17000.0
2014-12-05 11:00:00,49.46,49.5,49.46,49.48,43800.0,43.4697,43.5049,43.4697,43.4873,43800.0
2014-12-05 11:05:00,49.48,49.48,49.45,49.48,33400.0,43.4873,43.4873,43.4609,43.4873,33400.0
2014-12-05 11:10:00,49.47,49.49,49.47,49.49,37800.0,43.4785,43.4961,43.4785,43.4961,37800.0
2014-12-05 11:15:00,49.49,49.5,49.47,49.49,48800.0,43.4961,43.5049,43.4785,43.4961,48800.0
2014-12-05 11:20:00,49.5,49.56,49.48,49.56,43000.0,43.5049,43.5576,43.4873,43.5576,43000.0
2014-12-05 11:25:00,49.56,49.58,49.55,49.58,20800.0,43.5576,43.5752,43.5488,43.5752,20800.0
2014-12-05 11:30:00,49.58,49.58,49.55,49.55,29200.0,43.5752,43.5752,43.5488,43.5488,29200.0
2014-12-05 11:35:00,49.55,49.55,49.51,49.54,15000.0,43.5488,43.5488,43.5136,43.54,15000.0
2014-12-05 11:40:00,49.54,49.57,49.52,49.56,21200.0,43.54,43.5664,43.5224,43.5576,21200.0
2014-12-05 11:45:00,49.56,49.6,49.56,49.6,24800.0,43.5576,43.5927,43.5576,43.5927,24800.0
2014-12-05 11:50:00,49.6,49.62,49.6,49.62,31400.0,43.5927,43.6103,43.5927,43.6103,31400.0
2014-12-05 11:55:00,49.62,49.63,49.51,49.52,50200.0,43.6103,43.6191,43.5136,43.5224,50200.0
2014-12-05 12:00:00,49.52,49.58,49.52,49.57,29200.0,43.5224,43.5752,43.5224,43.5664,29200.0
2014-12-05 12:05:00,49.57,49.57,49.55,49.55,23600.0,43.5664,43.5664,43.5488,43.5488,23600.0
2014-12-05 12:10:00,49.55,49.55,49.49,49.49,19600.0,43.5488,43.5488,43.4961,43.4961,19600.0
2014-12-05 12:15:00,49.49,49.49,49.47,49.47,14400.0,43.4961,43.4961,43.4785,43.4785,14400.0
2014-12-05 12:20:00,49.48,49.48,49.44,49.45,20800.0,43.4873,43.4873,43.4521,43.4609,20800.0
2014-12-05 12:25:00,49.45,49.47,49.44,49.45,50800.0,43.4609,43.4785,43.4521,43.4609,50800.0
2014-12-05 12:30:00,49.45,49.47,49.44,49.45,11800.0,43.4609,43.4785,43.4521,43.4609,11800.0
2014-12-05 12:35:00,49.45,49.49,49.44,49.49,14800.0,43.4609,43.4961,43.4521,43.4961,14800.0
2014-12-05 12:40:00,49.48,49.5,49.48,49.49,19600.0,43.4873,43.5049,43.4873,43.4961,19600.0
2014-12-05 12:45:00,49.49,49.49,49.44,49.44,25400.0,43.4961,43.4961,43.4521,43.4521,25400.0
2014-12-05 12:50:00,49.44,49.45,49.44,49.44,11000.0,43.4521,43.4609,43.4521,43.4521,11000.0
2014-12-05 12:55:00,49.44,49.48,49.44,49.47,16400.0,43.4521,43.4873,43.4521,43.4785,16400.0
2014-12-05 13:00:00,49.48,49.49,49.47,49.49,29800.0,43.4873,43.4961,43.4785,43.4961,29800.0
2014-12-05 13:05:00,49.48,49.52,49.47,49.49,50200.0,43.4873,43.5224,43.4785,43.4961,50200.0
2014-12-05 13:10:00,49.48,49.49,49.46,49.46,22800.0,43.4873,43.4961,43.4697,43.4697,22800.0
2014-12-05 13:15:00,49.46,49.48,49.46,49.47,10400.0,43.4697,43.4873,43.4697,43.4785,10400.0
2014-12-05 13:20:00,49.48,49.48,49.45,49.46,26200.0,43.4873,43.4873,43.4609,43.4697,26200.0
2014-12-05 13:25:00,49.46,49.47,49.45,49.47,30800.0,43.4697,43.4785,43.4609,43.4785,30800.0
2014-12-05 13:30:00,49.47,49.52,49.47,49.5,21400.0,43.4785,43.5224,43.4785,43.5049,21400.0
2014-12-05 13:35:00,49.51,49.52,49.49,49.52,7600.0,43.5136,43.5224,43.4961,43.5224,7600.0
2014-12-05 13:40:00,49.53,49.57,49.53,49.56,15600.0,43.5312,43.5664,43.5312,43.5576,15600.0
2014-12-05 13:45:00,49.56,49.56,49.54,49.55,15200.0,43.5576,43.5576,43.54,43.5488,15200.0
2014-12-05 13:50:00,49.55,49.57,49.55,49.56,24000.0,43.5488,43.5664,43.5488,43.5576,24000.0
2014-12-05 13:55:00,49.57,49.57,49.56,49.56,11600.0,43.5664,43.5664,43.5576,43.5576,11600.0
2014-12-05 14:00:00,49.55,49.56,49.53,49.54,18000.0,43.5488,43.5576,43.5312,43.54,18000.0
2014-12-05 14:05:00,49.54,49.55,49.53,49.55,11200.0,43.54,43.5488,43.5312,43.5488,11200.0
2014-12-05 14:10:00,49.55,49.58,49.54,49.57,17800.0,43.5488,43.5752,43.54,43.5664,17800.0
2014-12-05 14:15:00,49.57,49.57,49.51,49.51,12200.0,43.5664,43.5664,43.5136,43.5136,12200.0
2014-12-05 14:20:00,49.51,49.54,49.5,49.54,26600.0,43.5136,43.54,43.5049,43.54,26600.0
2014-12-05 14:25:00,49.52,49.56,49.52,49.56,17800.0,43.5224,43.5576,43.5224,43.5576,17800.0
2014-12-05 14:30:00,49.56,49.58,49.55,49.57,22200.0,43.5576,43.5752,43.5488,43.5664,22200.0
2014-12-05 14:35:00,49.58,49.63,49.58,49.62,51800.0,43.5752,43.6191,43.5752,43.6103,51800.0
2014-12-05 14:40:00,49.62,49.65,49.62,49.64,35200.0,43.6103,43.6367,43.6103,43.6279,35200.0
2014-12-05 14:45:00,49.63,49.65,49.6,49.65,74400.0,43.6191,43.6367,43.5927,43.6367,74400.0
2014-12-05 14:50:00,49.64,49.65,49.61,49.61,13400.0,43.6279,43.6367,43.6015,43.6015,13400.0
2014-12-05 14:55:00,49.61,49.61,49.58,49.6,22600.0,43.6015,43.6015,43.5752,43.5927,22600.0
2014-12-05 15:00:00,49.6,49.63,49.6,49.63,23200.0,43.5927,43.6191,43.5927,43.6191,23200.0
2014-12-05 15:05:00,49.63,49.64,49.6,49.6,21000.0,43.6191,43.6279,43.5927,43.5927,21000.0
2014-12-05 15:10:00,49.61,49.62,49.59,49.59,23800.0,43.6015,43.6103,43.584,43.584,23800.0
2014-12-05 15:15:00,49.59,49.6,49.56,49.58,28400.0,43.584,43.5927,43.5576,43.5752,28400.0
2014-12-05 15:20:00,49.58,49.59,49.56,49.58,25000.0,43.5752,43.584,43.5576,43.5752,25000.0
2014-12-05 15:25:00,49.58,49.6,49.58,49.6,42800.0,43.5752,43.5927,43.5752,43.5927,42800.0
2014-12-05 15:30:00,49.6,49.6,49.52,49.52,30800.0,43.5927,43.5927,43.5224,43.5224,30800.0
2014-12-05 15:35:00,49.52,49.56,49.51,49.56,47800.0,43.5224,43.5576,43.5136,43.5576,47800.0
2014-12-05 15:40:00,49.55,49.58,49.54,49.56,46400.0,43.5488,43.5752,43.54,43.5576,46400.0
2014-12-05 15:45:00,49.56,49.62,49.56,49.59,99200.0,43.5576,43.6103,43.5576,43.584,99200.0
2014-12-05 15:50:00,49.59,49.62,49.58,49.61,82800.0,43.584,43.6103,43.5752,43.6015,82800.0
2014-12-05 15:55:00,49.61,49.68,49.61,49.66,167600.0,43.6015,43.6631,43.6015,43.6455,167600.0
2014-12-08 09:30:00,49.52,49.52,49.14,49.35,213200.0,43.5224,43.5224,43.1885,43.373,213200.0
2014-12-08 09:35:00,49.36,49.46,49.31,49.31,68600.0,43.3818,43.4697,43.3379,43.3379,68600.0
2014-12-08 09:40:00,49.33,49.38,49.32,49.36,49200.0,43.3554,43.3994,43.3467,43.3818,49200.0
2014-12-08 09:45:00,49.35,49.37,49.28,49.36,97800.0,43.373,43.3906,43.3115,43.3818,97800.0
2014-12-08 09:50:00,49.35,49.37,49.3,49.32,57000.0,43.373,43.3906,43.3291,43.3467,57000.0
2014-12-08 09:55:00,49.32,49.32,49.26,49.27,51600.0,43.3467,43.3467,43.2939,43.3027,51600.0
2014-12-08 10:00:00,49.27,49.31,49.27,49.29,53400.0,43.3027,43.3379,43.3027,43.3203,53400.0
2014-12-08 10:05:00,49.29,49.3,49.24,49.24,96200.0,43.3203,43.3291,43.2763,43.2763,96200.0
2014-12-08 10:10:00,49.25,49.26,49.23,49.23,24000.0,43.2851,43.2939,43.2676,43.2676,24000.0
2014-12-08 10:15:00,49.23,49.23,49.15,49.16,57600.0,43.2676,43.2676,43.1972,43.206,57600.0
2014-12-08 10:20:00,49.16,49.22,49.16,49.22,28200.0,43.206,43.2588,43.206,43.2588,28200.0
2014-12-08 10:25:00,49.21,49.29,49.21,49.27,31800.0,43.25,43.3203,43.25,43.3027,31800.0
2014-12-08 10:30:00,49.27,49.27,49.24,49.25,29800.0,43.3027,43.3027,43.2763,43.2851,29800.0
2014-12-08 10:35:00,49.26,49.27,49.24,49.24,36200.0,43.2939,43.3027,43.2763,43.2763,36200.0
2014-12-08 10:40:00,49.24,49.26,49.23,49.24,20400.0,43.2763,43.2939,43.2676,43.2763,20400.0
2014-12-08 10:45:00,49.24,49.25,49.19,49.19,30800.0,43.2763,43.2851,43.2324,43.2324,30800.0
2014-12-08 10:50:00,49.19,49.27,49.19,49.26,17200.0,43.2324,43.3027,43.2324,43.2939,17200.0
2014-12-08 10:55:00,49.26,49.27,49.17,49.17,55400.0,43.2939,43.3027,43.2148,43.2148,55400.0
2014-12-08 11:00:00,49.17,49.19,49.16,49.16,34400.0,43.2148,43.2324,43.206,43.206,34400.0
2014-12-08 11:05:00,49.16,49.3,49.16,49.28,102000.0,43.206,43.3291,43.206,43.3115,102000.0
2014-12-08 11:10:00,49.28,49.36,49.27,49.31,50800.0,43.3115,43.3818,43.3027,43.3379,50800.0
2014-12-08 11:15:00,49.31,49.38,49.29,49.35,52800.0,43.3379,43.3994,43.3203,43.373,52800.0
2014-12-08 11:20:00,49.35,49.44,49.34,49.44,60200.0,43.373,43.4521,43.3642,43.4521,60200.0
2014-12-08 11:25:00,49.44,49.48,49.38,49.45,113200.0,43.4521,43.4873,43.3994,43.4609,113200.0
2014-12-08 11:30:00,49.45,49.45,49.33,49.34,38600.0,43.4609,43.4609,43.3554,43.3642,38600.0
2014-12-08 11:35:00,49.35,49.37,49.32,49.37,15000.0,43.373,43.3906,43.3467,43.3906,15000.0
2014-12-08 11:40:00,49.36,49.4,49.34,49.34,26000.0,43.3818,43.417,43.3642,43.3642,26000.0
2014-12-08 11:45:00,49.32,49.4,49.32,49.37,24600.0,43.3467,43.417,43.3467,43.3906,24600.0
2014-12-08 11:50:00,49.38,49.38,49.33,49.35,24800.0,43.3994,43.3994,43.3554,43.373,24800.0
2014-12-08 11:55:00,49.35,49.35,49.29,49.31,19400.0,43.373,43.373,43.3203,43.3379,19400.0
2014-12-08 12:00:00,49.3,49.35,49.29,49.29,23400.0,43.3291,43.373,43.3203,43.3203,23400.0
2014-12-08 12:05:00,49.29,49.29,49.26,49.28,15200.0,43.3203,43.3203,43.2939,43.3115,15200.0
2014-12-08 12:10:00,49.27,49.29,49.18,49.18,21200.0,43.3027,43.3203,43.2236,43.2236,21200.0
2014-12-08 12:15:00,49.16,49.17,49.1,49.16,38800.0,43.206,43.2148,43.1533,43.206,38800.0
2014-12-08 12:20:00,49.16,49.2,49.13,49.17,24200.0,43.206,43.2412,43.1797,43.2148,24200.0
2014-12-08 12:25:00,49.16,49.18,49.15,49.17,14400.0,43.206,43.2236,43.1972,43.2148,14400.0
2014-12-08 12:30:00,49.16,49.2,49.11,49.19,22400.0,43.206,43.2412,43.1621,43.2324,22400.0
2014-12-08 12:35:00,49.2,49.22,49.16,49.19,24400.0,43.2412,43.2588,43.206,43.2324,24400.0
2014-12-08 12:40:00,49.19,49.22,49.17,49.19,26200.0,43.2324,43.2588,43.2148,43.2324,26200.0
2014-12-08 12:45:00,49.2,49.2,49.16,49.18,15800.0,43.2412,43.2412,43.206,43.2236,15800.0
2014-12-08 12:50:00,49.17,49.19,49.14,49.14,34400.0,43.2148,43.2324,43.1885,43.1885,34400.0
2014-12-08 12:55:00,49.15,49.15,49.04,49.05,51000.0,43.1972,43.1972,43.1006,43.1094,51000.0
2014-12-08 13:00:00,49.05,49.06,49.02,49.05,31000.0,43.1094,43.1181,43.083,43.1094,31000.0
2014-12-08 13:05:00,49.04,49.08,49.03,49.04,45600.0,43.1006,43.1357,43.0918,43.1006,45600.0
2014-12-08 13:10:00,49.03,49.04,48.99,48.99,53200.0,43.0918,43.1006,43.0566,43.0566,53200.0
2014-12-08 13:15:00,48.99,48.99,48.92,48.92,49000.0,43.0566,43.0566,42.9951,42.9951,49000.0
2014-12-08 13:20:00,48.93,48.94,48.87,48.93,40000.0,43.0039,43.0127,42.9512,43.0039,40000.0
2014-12-08 13:25:00,48.92,48.95,48.92,48.92,49000.0,42.9951,43.0215,42.9951,42.9951,49000.0
2014-12-08 13:30:00,48.91,48.93,48.83,48.84,70400.0,42.9863,43.0039,42.916,42.9248,70400.0
2014-12-08 13:35:00,48.85,48.85,48.78,48.79,68600.0,42.9336,42.9336,42.8721,42.8808,68600.0
2014-12-08 13:40:00,48.78,48.81,48.76,48.8,31400.0,42.8721,42.8984,42.8545,42.8896,31400.0
2014-12-08 13:45:00,48.8,48.82,48.78,48.78,36200.0,42.8896,42.9072,42.8721,42.8721,36200.0
2014-12-08 13:50:00,48.79,48.81,48.77,48.77,36000.0,42.8808,42.8984,42.8633,42.8633,36000.0
2014-12-08 13:55:00,48.76,48.79,48.71,48.71,114600.0,42.8545,42.8808,42.8105,42.8105,114600.0
2014-12-08 14:00:00,48.72,48.72,48.65,48.68,36000.0,42.8193,42.8193,42.7578,42.7842,36000.0
2014-12-08 14:05:00,48.69,48.76,48.68,48.74,39200.0,42.793,42.8545,42.7842,42.8369,39200.0
2014-12-08 14:10:00,48.74,48.77,48.71,48.71,23000.0,42.8369,42.8633,42.8105,42.8105,23000.0
2014-12-08 14:15:00,48.71,48.76,48.69,48.74,30800.0,42.8105,42.8545,42.793,42.8369,30800.0
2014-12-08 14:20:00,48.74,48.8,48.73,48.8,18000.0,42.8369,42.8896,42.8281,42.8896,18000.0
2014-12-08 14:25:00,48.81,48.81,48.77,48.79,16400.0,42.8984,42.8984,42.8633,42.8808,16400.0
2014-12-08 14:30:00,48.79,48.81,48.77,48.81,27000.0,42.8808,42.8984,42.8633,42.8984,27000.0
2014-12-08 14:35:00,48.8,48.86,48.79,48.85,51400.0,42.8896,42.9424,42.8808,42.9336,51400.0
2014-12-08 14:40:00,48.85,48.88,48.85,48.88,24600.0,42.9336,42.9599,42.9336,42.9599,24600.0
2014-12-08 14:45:00,48.87,48.92,48.85,48.85,112000.0,42.9512,42.9951,42.9336,42.9336,112000.0
2014-12-08 14:50:00,48.85,48.9,48.85,48.88,47400.0,42.9336,42.9775,42.9336,42.9599,47400.0
2014-12-08 14:55:00,48.88,48.91,48.85,48.85,50000.0,42.9599,42.9863,42.9336,42.9336,50000.0
2014-12-08 15:00:00,48.85,48.88,48.82,48.82,81400.0,42.9336,42.9599,42.9072,42.9072,81400.0
2014-12-08 15:05:00,48.82,48.84,48.82,48.82,39400.0,42.9072,42.9248,42.9072,42.9072,39400.0
2014-12-08 15:10:00,48.82,48.87,48.82,48.85,43400.0,42.9072,42.9512,42.9072,42.9336,43400.0
2014-12-08 15:15:00,48.85,48.9,48.82,48.82,46200.0,42.9336,42.9775,42.9072,42.9072,46200.0
2014-12-08 15:20:00,48.82,48.91,48.79,48.85,43600.0,42.9072,42.9863,42.8808,42.9336,43600.0
2014-12-08 15:25:00,48.85,48.91,48.85,48.88,44000.0,42.9336,42.9863,42.9336,42.9599,44000.0
2014-12-08 15:30:00,48.88,48.9,48.83,48.87,55200.0,42.9599,42.9775,42.916,42.9512,55200.0
2014-12-08 15:35:00,48.87,48.88,48.8,48.84,72800.0,42.9512,42.9599,42.8896,42.9248,72800.0
2014-12-08 15:40:00,48.84,48.85,48.79,48.85,94000.0,42.9248,42.9336,42.8808,42.9336,94000.0
2014-12-08 15:45:00,48.85,48.87,48.76,48.76,114400.0,42.9336,42.9512,42.8545,42.8545,114400.0
2014-12-08 15:50:00,48.77,48.84,48.76,48.8,142000.0,42.8633,42.9248,42.8545,42.8896,142000.0
2014-12-08 15:55:00,48.8,48.87,48.79,48.85,409600.0,42.8896,42.9512,42.8808,42.9336,409600.0
2014-12-09 09:30:00,48.53,48.7,48.47,48.52,304600.0,42.6523,42.8017,42.5996,42.6435,304600.0
2014-12-09 09:35:00,48.52,48.55,48.1,48.13,268200.0,42.6435,42.6699,42.2744,42.3008,268200.0
2014-12-09 09:40:00,48.15,48.38,48.15,48.24,82200.0,42.3184,42.5205,42.3184,42.3975,82200.0
2014-12-09 09:45:00,48.24,48.41,48.24,48.41,51600.0,42.3975,42.5469,42.3975,42.5469,51600.0
2014-12-09 09:50:00,48.42,48.45,48.39,48.41,68600.0,42.5557,42.582,42.5293,42.5469,68600.0
2014-12-09 09:55:00,48.41,48.47,48.4,48.42,42400.0,42.5469,42.5996,42.5381,42.5557,42400.0
2014-12-09 10:00:00,48.42,48.42,48.26,48.29,133200.0,42.5557,42.5557,42.415,42.4414,133200.0
2014-12-09 10:05:00,48.27,48.3,48.24,48.29,83200.0,42.4238,42.4502,42.3975,42.4414,83200.0
2014-12-09 10:10:00,48.31,48.35,48.23,48.24,57000.0,42.459,42.4941,42.3887,42.3975,57000.0
2014-12-09 10:15:00,48.23,48.24,48.13,48.13,60600.0,42.3887,42.3975,42.3008,42.3008,60600.0
2014-12-09 10:20:00,48.13,48.24,48.13,48.21,39800.0,42.3008,42.3975,42.3008,42.3711,39800.0
2014-12-09 10:25:00,48.21,48.22,48.13,48.13,68000.0,42.3711,42.3799,42.3008,42.3008,68000.0
2014-12-09 10:30:00,48.13,48.17,48.0,48.06,111000.0,42.3008,42.3359,42.1865,42.2393,111000.0
2014-12-09 10:35:00,48.05,48.11,48.02,48.04,132000.0,42.2305,42.2832,42.2041,42.2217,132000.0
2014-12-09 10:40:00,48.05,48.13,48.05,48.09,64600.0,42.2305,42.3008,42.2305,42.2656,64600.0
2014-12-09 10:45:00,48.09,48.21,48.06,48.21,80800.0,42.2656,42.3711,42.2393,42.3711,80800.0
2014-12-09 10:50:00,48.2,48.26,48.13,48.13,68600.0,42.3623,42.415,42.3008,42.3008,68600.0
2014-12-09 10:55:00,48.13,48.13,48.06,48.09,58000.0,42.3008,42.3008,42.2393,42.2656,58000.0
2014-12-09 11:00:00,48.08,48.08,48.01,48.03,36600.0,42.2568,42.2568,42.1953,42.2129,36600.0
2014-12-09 11:05:00,48.02,48.08,48.0,48.0,46800.0,42.2041,42.2568,42.1865,42.1865,46800.0
2014-12-09 11:10:00,48.0,48.04,47.99,48.01,56400.0,42.1865,42.2217,42.1777,42.1953,56400.0
2014-12-09 11:15:00,48.02,48.05,48.0,48.02,42200.0,42.2041,42.2305,42.1865,42.2041,42200.0
2014-12-09 11:20:00,48.02,48.14,48.02,48.14,40800.0,42.2041,42.3096,42.2041,42.3096,40800.0
2014-12-09 11:25:00,48.16,48.21,48.16,48.17,36800.0,42.3271,42.3711,42.3271,42.3359,36800.0
2014-12-09 11:30:00,48.17,48.18,48.11,48.12,39200.0,42.3359,42.3447,42.2832,42.292,39200.0
2014-12-09 11:35:00,48.13,48.15,48.1,48.14,41600.0,42.3008,42.3184,42.2744,42.3096,41600.0
2014-12-09 11:40:00,48.15,48.15,48.08,48.11,35600.0,42.3184,42.3184,42.2568,42.2832,35600.0
2014-12-09 11:45:00,48.1,48.13,48.06,48.13,46800.0,42.2744,42.3008,42.2393,42.3008,46800.0
2014-12-09 11:50:00,48.13,48.13,48.08,48.1,39400.0,42.3008,42.3008,42.2568,42.2744,39400.0
2014-12-09 11:55:00,48.1,48.15,48.08,48.13,28400.0,42.2744,42.3184,42.2568,42.3008,28400.0
2014-12-09 12:00:00,48.13,48.14,48.12,48.13,26800.0,42.3008,42.3096,42.292,42.3008,26800.0
2014-12-09 12:05:00,48.13,48.18,48.11,48.15,31000.0,42.3008,42.3447,42.2832,42.3184,31000.0
2014-12-09 12:10:00,48.15,48.16,48.1,48.14,50000.0,42.3184,42.3271,42.2744,42.3096,50000.0
2014-12-09 12:15:00,48.15,48.15,48.04,48.07,46400.0,42.3184,42.3184,42.2217,42.248,46400.0
2014-12-09 12:20:00,48.08,48.13,48.08,48.11,33400.0,42.2568,42.3008,42.2568,42.2832,33400.0
2014-12-09 12:25:00,48.11,48.19,48.11,48.17,35800.0,42.2832,42.3535,42.2832,42.3359,35800.0
2014-12-09 12:30:00,48.18,48.22,48.16,48.22,37800.0,42.3447,42.3799,42.3271,42.3799,37800.0
2014-12-09 12:35:00,48.21,48.26,48.2,48.24,33200.0,42.3711,42.415,42.3623,42.3975,33200.0
2014-12-09 12:40:00,48.26,48.26,48.21,48.23,59600.0,42.415,42.415,42.3711,42.3887,59600.0
2014-12-09 12:45:00,48.23,48.24,48.21,48.24,40600.0,42.3887,42.3975,42.3711,42.3975,40600.0
2014-12-09 12:50:00,48.24,48.24,48.2,48.23,42800.0,42.3975,42.3975,42.3623,42.3887,42800.0
2014-12-09 12:55:00,48.23,48.36,48.21,48.35,48000.0,42.3887,42.5029,42.3711,42.4941,48000.0
2014-12-09 13:00:00,48.35,48.35,48.29,48.3,46600.0,42.4941,42.4941,42.4414,42.4502,46600.0
2014-12-09 13:05:00,48.3,48.4,48.28,48.4,127000.0,42.4502,42.5381,42.4326,42.5381,127000.0
2014-12-09 13:10:00,48.39,48.45,48.38,48.4,76000.0,42.5293,42.582,42.5205,42.5381,76000.0
2014-12-09 13:15:00,48.4,48.48,48.4,48.45,42800.0,42.5381,42.6084,42.5381,42.582,42800.0
2014-12-09 13:20:00,48.45,48.46,48.38,48.4,49800.0,42.582,42.5908,42.5205,42.5381,49800.0
2014-12-09 13:25:00,48.41,48.47,48.41,48.46,32000.0,42.5469,42.5996,42.5469,42.5908,32000.0
2014-12-09 13:30:00,48.47,48.57,48.46,48.56,55400.0,42.5996,42.6875,42.5908,42.6787,55400.0
2014-12-09 13:35:00,48.56,48.59,48.51,48.56,49200.0,42.6787,42.7051,42.6348,42.6787,49200.0
2014-12-09 13:40:00,48.56,48.6,48.52,48.54,48400.0,42.6787,42.7139,42.6435,42.6611,48400.0
2014-12-09 13:45:00,48.54,48.56,48.5,48.54,24600.0,42.6611,42.6787,42.626,42.6611,24600.0
2014-12-09 13:50:00,48.55,48.56,48.48,48.52,61200.0,42.6699,42.6787,42.6084,42.6435,61200.0
2014-12-09 13:55:00,48.52,48.52,48.48,48.51,39400.0,42.6435,42.6435,42.6084,42.6348,39400.0
2014-12-09 14:00:00,48.52,48.61,48.52,48.59,33200.0,42.6435,42.7226,42.6435,42.7051,33200.0
2014-12-09 14:05:00,48.58,48.65,48.58,48.61,50000.0,42.6963,42.7578,42.6963,42.7226,50000.0
2014-12-09 14:10:00,48.6,48.62,48.53,48.54,46800.0,42.7139,42.7314,42.6523,42.6611,46800.0
2014-12-09 14:15:00,48.55,48.56,48.48,48.51,52200.0,42.6699,42.6787,42.6084,42.6348,52200.0
2014-12-09 14:20:00,48.5,48.55,48.49,48.54,43000.0,42.626,42.6699,42.6172,42.6611,43000.0
2014-12-09 14:25:00,48.52,48.55,48.51,48.54,26200.0,42.6435,42.6699,42.6348,42.6611,26200.0
2014-12-09 14:30:00,48.52,48.53,48.41,48.42,56000.0,42.6435,42.6523,42.5469,42.5557,56000.0
2014-12-09 14:35:00,48.42,48.52,48.41,48.49,33600.0,42.5557,42.6435,42.5469,42.6172,33600.0
2014-12-09 14:40:00,48.49,48.54,48.47,48.52,30200.0,42.6172,42.6611,42.5996,42.6435,30200.0
2014-12-09 14:45:00,48.52,48.54,48.48,48.49,34200.0,42.6435,42.6611,42.6084,42.6172,34200.0
2014-12-09 14:50:00,48.49,48.5,48.42,48.43,35000.0,42.6172,42.626,42.5557,42.5644,35000.0
2014-12-09 14:55:00,48.43,48.48,48.43,48.45,37200.0,42.5644,42.6084,42.5644,42.582,37200.0
2014-12-09 15:00:00,48.46,48.52,48.46,48.49,104800.0,42.5908,42.6435,42.5908,42.6172,104800.0
2014-12-09 15:05:00,48.49,48.49,48.43,48.45,55800.0,42.6172,42.6172,42.5644,42.582,55800.0
2014-12-09 15:10:00,48.45,48.46,48.41,48.42,104400.0,42.582,42.5908,42.5469,42.5557,104400.0
2014-12-09 15:15:00,48.42,48.46,48.4,48.45,74400.0,42.5557,42.5908,42.5381,42.582,74400.0
2014-12-09 15:20:00,48.45,48.48,48.44,48.47,40000.0,42.582,42.6084,42.5732,42.5996,40000.0
2014-12-09 15:25:00,48.46,48.5,48.42,48.42,56000.0,42.5908,42.626,42.5557,42.5557,56000.0
2014-12-09 15:30:00,48.43,48.47,48.41,48.44,74600.0,42.5644,42.5996,42.5469,42.5732,74600.0
2014-12-09 15:35:00,48.44,48.48,48.43,48.46,72000.0,42.5732,42.6084,42.5644,42.5908,72000.0
2014-12-09 15:40:00,48.46,48.51,48.46,48.49,85400.0,42.5908,42.6348,42.5908,42.6172,85400.0
2014-12-09 15:45:00,48.48,48.52,48.47,48.52,105200.0,42.6084,42.6435,42.5996,42.6435,105200.0
2014-12-09 15:50:00,48.52,48.56,48.5,48.55,120800.0,42.6435,42.6787,42.626,42.6699,120800.0
2014-12-09 15:55:00,48.54,48.57,48.51,48.51,246400.0,42.6611,42.6875,42.6348,42.6348,246400.0
2014-12-10 09:30:00,48.24,48.69,48.23,48.69,152400.0,42.3975,42.793,42.3887,42.793,152400.0
2014-12-10 09:35:00,48.7,48.81,48.55,48.7,45600.0,42.8017,42.8984,42.6699,42.8017,45600.0
2014-12-10 09:40:00,48.7,48.8,48.63,48.7,62800.0,42.8017,42.8896,42.7402,42.8017,62800.0
2014-12-10 09:45:00,48.71,48.71,48.55,48.55,112800.0,42.8105,42.8105,42.6699,42.6699,112800.0
2014-12-10 09:50:00,48.54,48.67,48.52,48.64,79800.0,42.6611,42.7754,42.6435,42.749,79800.0
2014-12-10 09:55:00,48.65,48.81,48.65,48.79,69000.0,42.7578,42.8984,42.7578,42.8808,69000.0
2014-12-10 10:00:00,48.77,48.87,48.77,48.8,112800.0,42.8633,42.9512,42.8633,42.8896,112800.0
2014-12-10 10:05:00,48.82,48.84,48.79,48.81,54400.0,42.9072,42.9248,42.8808,42.8984,54400.0
2014-12-10 10:10:00,48.81,48.94,48.78,48.94,81800.0,42.8984,43.0127,42.8721,43.0127,81800.0
2014-12-10 10:15:00,48.93,48.99,48.91,48.99,87600.0,43.0039,43.0566,42.9863,43.0566,87600.0
2014-12-10 10:20:00,48.99,48.99,48.93,48.96,37000.0,43.0566,43.0566,43.0039,43.0303,37000.0
2014-12-10 10:25:00,48.96,48.96,48.85,48.86,60800.0,43.0303,43.0303,42.9336,42.9424,60800.0
2014-12-10 10:30:00,48.87,48.88,48.81,48.84,41600.0,42.9512,42.9599,42.8984,42.9248,41600.0
2014-12-10 10:35:00,48.85,48.88,48.84,48.87,66400.0,42.9336,42.9599,42.9248,42.9512,66400.0
2014-12-10 10:40:00,48.86,48.91,48.85,48.89,59200.0,42.9424,42.9863,42.9336,42.9687,59200.0
2014-12-10 10:45:00,48.9,48.97,48.88,48.94,36400.0,42.9775,43.039,42.9599,43.0127,36400.0
2014-12-10 10:50:00,48.94,48.99,48.88,48.99,25600.0,43.0127,43.0566,42.9599,43.0566,25600.0
2014-12-10 10:55:00,48.99,49.04,48.99,49.02,49000.0,43.0566,43.1006,43.0566,43.083,49000.0
2014-12-10 11:00:00,49.02,49.02,48.95,48.96,44600.0,43.083,43.083,43.0215,43.0303,44600.0
2014-12-10 11:05:00,48.96,48.96,48.88,48.88,24600.0,43.0303,43.0303,42.9599,42.9599,24600.0
2014-12-10 11:10:00,48.88,48.88,48.84,48.84,34000.0,42.9599,42.9599,42.9248,42.9248,34000.0
2014-12-10 11:15:00,48.84,48.84,48.75,48.76,21400.0,42.9248,42.9248,42.8457,42.8545,21400.0
2014-12-10 11:20:00,48.75,48.84,48.75,48.84,41000.0,42.8457,42.9248,42.8457,42.9248,41000.0
2014-12-10 11:25:00,48.85,48.86,48.79,48.8,26200.0,42.9336,42.9424,42.8808,42.8896,26200.0
2014-12-10 11:30:00,48.78,48.82,48.78,48.81,41600.0,42.8721,42.9072,42.8721,42.8984,41600.0
2014-12-10 11:35:00,48.8,48.82,48.76,48.8,22000.0,42.8896,42.9072,42.8545,42.8896,22000.0
2014-12-10 11:40:00,48.8,48.81,48.77,48.8,32400.0,42.8896,42.8984,42.8633,42.8896,32400.0
2014-12-10 11:45:00,48.79,48.88,48.79,48.88,30200.0,42.8808,42.9599,42.8808,42.9599,30200.0
2014-12-10 11:50:00,48.89,49.02,48.88,49.02,48400.0,42.9687,43.083,42.9599,43.083,48400.0
2014-12-10 11:55:00,49.03,49.05,48.99,49.05,30000.0,43.0918,43.1094,43.0566,43.1094,30000.0
2014-12-10 12:00:00,49.06,49.06,49.0,49.02,34000.0,43.1181,43.1181,43.0654,43.083,34000.0
2014-12-10 12:05:00,49.02,49.02,48.97,49.02,27200.0,43.083,43.083,43.039,43.083,27200.0
2014-12-10 12:10:00,49.02,49.02,48.96,48.97,43400.0,43.083,43.083,43.0303,43.039,43400.0
2014-12-10 12:15:00,48.96,48.96,48.88,48.9,47000.0,43.0303,43.0303,42.9599,42.9775,47000.0
2014-12-10 12:20:00,48.89,48.94,48.85,48.93,41200.0,42.9687,43.0127,42.9336,43.0039,41200.0
2014-12-10 12:25:00,48.92,48.94,48.86,48.87,33000.0,42.9951,43.0127,42.9424,42.9512,33000.0
2014-12-10 12:30:00,48.87,48.88,48.81,48.85,50800.0,42.9512,42.9599,42.8984,42.9336,50800.0
2014-12-10 12:35:00,48.85,48.91,48.85,48.86,26400.0,42.9336,42.9863,42.9336,42.9424,26400.0
2014-12-10 12:40:00,48.86,48.88,48.83,48.88,30600.0,42.9424,42.9599,42.916,42.9599,30600.0
2014-12-10 12:45:00,48.88,48.92,48.85,48.92,34400.0,42.9599,42.9951,42.9336,42.9951,34400.0
2014-12-10 12:50:00,48.92,48.97,48.92,48.95,18800.0,42.9951,43.039,42.9951,43.0215,18800.0
2014-12-10 12:55:00,48.95,48.95,48.93,48.93,30600.0,43.0215,43.0215,43.0039,43.0039,30600.0
2014-12-10 13:00:00,48.92,49.0,48.91,48.98,24800.0,42.9951,43.0654,42.9863,43.0478,24800.0
2014-12-10 13:05:00,48.98,49.02,48.93,48.99,353800.0,43.0478,43.083,43.0039,43.0566,353800.0
2014-12-10 13:10:00,49.0,49.07,48.99,49.07,74000.0,43.0654,43.1269,43.0566,43.1269,74000.0
2014-12-10 13:15:00,49.06,49.12,49.06,49.09,127800.0,43.1181,43.1709,43.1181,43.1445,127800.0
2014-12-10 13:20:00,49.09,49.09,49.02,49.02,16600.0,43.1445,43.1445,43.083,43.083,16600.0
2014-12-10 13:25:00,49.01,49.04,49.0,49.02,26800.0,43.0742,43.1006,43.0654,43.083,26800.0
2014-12-10 13:30:00,49.02,49.02,48.93,48.93,30400.0,43.083,43.083,43.0039,43.0039,30400.0
2014-12-10 13:35:00,48.93,48.97,48.93,48.94,23800.0,43.0039,43.039,43.0039,43.0127,23800.0
2014-12-10 13:40:00,48.94,48.95,48.88,48.92,34200.0,43.0127,43.0215,42.9599,42.9951,34200.0
2014-12-10 13:45:00,48.92,48.92,48.77,48.8,44400.0,42.9951,42.9951,42.8633,42.8896,44400.0
2014-12-10 13:50:00,48.77,48.85,48.75,48.81,51400.0,42.8633,42.9336,42.8457,42.8984,51400.0
2014-12-10 13:55:00,48.8,48.82,48.76,48.77,41800.0,42.8896,42.9072,42.8545,42.8633,41800.0
2014-12-10 14:00:00,48.76,48.85,48.74,48.84,83200.0,42.8545,42.9336,42.8369,42.9248,83200.0
2014-12-10 14:05:00,48.84,48.84,48.77,48.79,28600.0,42.9248,42.9248,42.8633,42.8808,28600.0
2014-12-10 14:10:00,48.79,48.8,48.75,48.76,51400.0,42.8808,42.8896,42.8457,42.8545,51400.0
2014-12-10 14:15:00,48.76,48.81,48.75,48.8,44200.0,42.8545,42.8984,42.8457,42.8896,44200.0
2014-12-10 14:20:00,48.8,48.8,48.67,48.67,59200.0,42.8896,42.8896,42.7754,42.7754,59200.0
2014-12-10 14:25:00,48.66,48.75,48.66,48.74,76000.0,42.7666,42.8457,42.7666,42.8369,76000.0
2014-12-10 14:30:00,48.74,48.77,48.68,48.75,89200.0,42.8369,42.8633,42.7842,42.8457,89200.0
2014-12-10 14:35:00,48.75,48.77,48.69,48.72,56000.0,42.8457,42.8633,42.793,42.8193,56000.0
2014-12-10 14:40:00,48.72,48.8,48.7,48.79,72000.0,42.8193,42.8896,42.8017,42.8808,72000.0
2014-12-10 14:45:00,48.8,48.82,48.77,48.79,54400.0,42.8896,42.9072,42.8633,42.8808,54400.0
2014-12-10 14:50:00,48.8,48.81,48.74,48.76,43400.0,42.8896,42.8984,42.8369,42.8545,43400.0
2014-12-10 14:55:00,48.76,48.77,48.69,48.69,31400.0,42.8545,42.8633,42.793,42.793,31400.0
2014-12-10 15:00:00,48.7,48.74,48.67,48.68,58800.0,42.8017,42.8369,42.7754,42.7842,58800.0
2014-12-10 15:05:00,48.68,48.82,48.66,48.79,68200.0,42.7842,42.9072,42.7666,42.8808,68200.0
2014-12-10 15:10:00,48.79,48.83,48.75,48.8,103400.0,42.8808,42.916,42.8457,42.8896,103400.0
2014-12-10 15:15:00,48.81,48.89,48.76,48.88,53800.0,42.8984,42.9687,42.8545,42.9599,53800.0
2014-12-10 15:20:00,48.88,48.94,48.87,48.91,51600.0,42.9599,43.0127,42.9512,42.9863,51600.0
2014-12-10 15:25:00,48.91,48.93,48.89,48.92,59800.0,42.9863,43.0039,42.9687,42.9951,59800.0
2014-12-10 15:30:00,48.92,48.99,48.88,48.99,93800.0,42.9951,43.0566,42.9599,43.0566,93800.0
2014-12-10 15:35:00,48.99,48.99,48.91,48.94,83400.0,43.0566,43.0566,42.9863,43.0127,83400.0
2014-12-10 15:40:00,48.93,48.94,48.79,48.83,86000.0,43.0039,43.0127,42.8808,42.916,86000.0
2014-12-10 15:45:00,48.83,48.85,48.73,48.76,160000.0,42.916,42.9336,42.8281,42.8545,160000.0
2014-12-10 15:50:00,48.76,48.82,48.73,48.82,166200.0,42.8545,42.9072,42.8281,42.9072,166200.0
2014-12-10 15:55:00,48.82,48.87,48.77,48.83,305800.0,42.9072,42.9512,42.8633,42.916,305800.0
2014-12-11 09:30:00,48.74,49.21,48.74,48.98,191000.0,42.9606,43.3749,42.9606,43.1722,191000.0
2014-12-11 09:35:00,48.98,49.13,48.96,49.11,190800.0,43.1722,43.3044,43.1546,43.2868,190800.0
2014-12-11 09:40:00,49.12,49.16,49.0,49.1,205800.0,43.2956,43.3308,43.1898,43.278,205800.0
2014-12-11 09:45:00,49.12,49.25,49.11,49.2,77200.0,43.2956,43.4102,43.2868,43.3661,77200.0
2014-12-11 09:50:00,49.21,49.3,49.11,49.24,182000.0,43.3749,43.4542,43.2868,43.4014,182000.0
2014-12-11 09:55:00,49.24,49.24,49.11,49.16,194800.0,43.4014,43.4014,43.2868,43.3308,194800.0
2014-12-11 10:00:00,49.15,49.27,49.14,49.27,100200.0,43.322,43.4278,43.3132,43.4278,100200.0
2014-12-11 10:05:00,49.28,49.3,49.12,49.21,112000.0,43.4366,43.4542,43.2956,43.3749,112000.0
2014-12-11 10:10:00,49.2,49.2,49.06,49.18,85000.0,43.3661,43.3661,43.2427,43.3485,85000.0
2014-12-11 10:15:00,49.18,49.23,49.13,49.17,89200.0,43.3485,43.3925,43.3044,43.3397,89200.0
2014-12-11 10:20:00,49.17,49.2,49.01,49.13,96800.0,43.3397,43.3661,43.1986,43.3044,96800.0
2014-12-11 10:25:00,49.09,49.18,49.08,49.08,100800.0,43.2691,43.3485,43.2603,43.2603,100800.0
2014-12-11 10:30:00,49.09,49.21,49.09,49.21,69200.0,43.2691,43.3749,43.2691,43.3749,69200.0
2014-12-11 10:35:00,49.21,49.22,49.13,49.21,85400.0,43.3749,43.3837,43.3044,43.3749,85400.0
2014-12-11 10:40:00,49.21,49.21,49.1,49.17,70000.0,43.3749,43.3749,43.278,43.3397,70000.0
2014-12-11 10:45:00,49.18,49.18,49.13,49.16,40200.0,43.3485,43.3485,43.3044,43.3308,40200.0
2014-12-11 10:50:00,49.16,49.21,49.13,49.17,49400.0,43.3308,43.3749,43.3044,43.3397,49400.0
2014-12-11 10:55:00,49.16,49.19,49.07,49.12,72800.0,43.3308,43.3573,43.2515,43.2956,72800.0
2014-12-11 11:00:00,49.12,49.13,49.07,49.08,95400.0,43.2956,43.3044,43.2515,43.2603,95400.0
2014-12-11 11:05:00,49.08,49.1,49.06,49.08,93600.0,43.2603,43.278,43.2427,43.2603,93600.0
2014-12-11 11:10:00,49.08,49.09,49.04,49.09,128600.0,43.2603,43.2691,43.2251,43.2691,128600.0
2014-12-11 11:15:00,49.09,49.09,48.99,49.01,136800.0,43.2691,43.2691,43.181,43.1986,136800.0
2014-12-11 11:20:00,49.01,49.05,48.99,49.04,49200.0,43.1986,43.2339,43.181,43.2251,49200.0
2014-12-11 11:25:00,49.04,49.07,48.99,48.99,68400.0,43.2251,43.2515,43.181,43.181,68400.0
2014-12-11 11:30:00,48.99,49.09,48.96,48.96,364800.0,43.181,43.2691,43.1546,43.1546,364800.0
2014-12-11 11:35:00,48.96,49.05,48.96,49.05,31200.0,43.1546,43.2339,43.1546,43.2339,31200.0
2014-12-11 11:40:00,49.05,49.1,49.04,49.1,55400.0,43.2339,43.278,43.2251,43.278,55400.0
2014-12-11 11:45:00,49.1,49.1,49.04,49.05,77600.0,43.278,43.278,43.2251,43.2339,77600.0
2014-12-11 11:50:00,49.04,49.07,48.99,49.07,90400.0,43.2251,43.2515,43.181,43.2515,90400.0
2014-12-11 11:55:00,49.06,49.07,49.01,49.07,92000.0,43.2427,43.2515,43.1986,43.2515,92000.0
2014-12-11 12:00:00,49.06,49.07,48.99,49.07,59000.0,43.2427,43.2515,43.181,43.2515,59000.0
2014-12-11 12:05:00,49.06,49.08,49.01,49.01,109200.0,43.2427,43.2603,43.1986,43.1986,109200.0
2014-12-11 12:10:00,49.01,49.02,48.97,48.98,35800.0,43.1986,43.2074,43.1634,43.1722,35800.0
2014-12-11 12:15:00,48.98,48.98,48.95,48.97,57600.0,43.1722,43.1722,43.1457,43.1634,57600.0
2014-12-11 12:20:00,48.97,49.04,48.97,49.03,35000.0,43.1634,43.2251,43.1634,43.2163,35000.0
2014-12-11 12:25:00,49.02,49.06,49.01,49.03,45400.0,43.2074,43.2427,43.1986,43.2163,45400.0
2014-12-11 12:30:00,49.03,49.05,48.96,48.98,47200.0,43.2163,43.2339,43.1546,43.1722,47200.0
2014-12-11 12:35:00,48.98,49.01,48.97,48.98,31200.0,43.1722,43.1986,43.1634,43.1722,31200.0
2014-12-11 12:40:00,48.98,48.99,48.93,48.94,29600.0,43.1722,43.181,43.1281,43.1369,29600.0
2014-12-11 12:45:00,48.94,49.0,48.93,48.99,27800.0,43.1369,43.1898,43.1281,43.181,27800.0
2014-12-11 12:50:00,48.99,49.02,48.96,49.01,39600.0,43.181,43.2074,43.1546,43.1986,39600.0
2014-12-11 12:55:00,49.01,49.03,49.0,49.0,22800.0,43.1986,43.2163,43.1898,43.1898,22800.0
2014-12-11 13:00:00,49.0,49.01,48.93,48.95,51200.0,43.1898,43.1986,43.1281,43.1457,51200.0
2014-12-11 13:05:00,48.95,48.98,48.91,48.91,53400.0,43.1457,43.1722,43.1105,43.1105,53400.0
2014-12-11 13:10:00,48.91,48.91,48.86,48.88,37000.0,43.1105,43.1105,43.0664,43.084,37000.0
2014-12-11 13:15:00,48.88,48.9,48.87,48.89,16600.0,43.084,43.1017,43.0752,43.0929,16600.0
2014-12-11 13:20:00,48.89,48.91,48.84,48.85,31200.0,43.0929,43.1105,43.0488,43.0576,31200.0
2014-12-11 13:25:00,48.85,48.87,48.83,48.85,14600.0,43.0576,43.0752,43.04,43.0576,14600.0
2014-12-11 13:30:00,48.85,48.9,48.84,48.9,27400.0,43.0576,43.1017,43.0488,43.1017,27400.0
2014-12-11 13:35:00,48.9,48.92,48.88,48.9,44400.0,43.1017,43.1193,43.084,43.1017,44400.0
2014-12-11 13:40:00,48.9,48.95,48.9,48.9,68200.0,43.1017,43.1457,43.1017,43.1017,68200.0
2014-12-11 13:45:00,48.9,48.92,48.9,48.91,41000.0,43.1017,43.1193,43.1017,43.1105,41000.0
2014-12-11 13:50:00,48.92,48.92,48.89,48.9,49400.0,43.1193,43.1193,43.0929,43.1017,49400.0
2014-12-11 13:55:00,48.9,48.91,48.82,48.82,58400.0,43.1017,43.1105,43.0312,43.0312,58400.0
2014-12-11 14:00:00,48.82,48.87,48.81,48.86,99000.0,43.0312,43.0752,43.0223,43.0664,99000.0
2014-12-11 14:05:00,48.86,48.86,48.76,48.79,94400.0,43.0664,43.0664,42.9783,43.0047,94400.0
2014-12-11 14:10:00,48.79,48.8,48.76,48.8,89800.0,43.0047,43.0135,42.9783,43.0135,89800.0
2014-12-11 14:15:00,48.8,48.8,48.76,48.76,46200.0,43.0135,43.0135,42.9783,42.9783,46200.0
2014-12-11 14:20:00,48.77,48.79,48.73,48.74,77400.0,42.9871,43.0047,42.9518,42.9606,77400.0
2014-12-11 14:25:00,48.74,48.74,48.66,48.67,53200.0,42.9606,42.9606,42.8901,42.8989,53200.0
2014-12-11 14:30:00,48.67,48.67,48.62,48.63,53800.0,42.8989,42.8989,42.8549,42.8637,53800.0
2014-12-11 14:35:00,48.63,48.68,48.57,48.62,78800.0,42.8637,42.9078,42.8108,42.8549,78800.0
2014-12-11 14:40:00,48.62,48.7,48.62,48.62,51000.0,42.8549,42.9254,42.8549,42.8549,51000.0
2014-12-11 14:45:00,48.6,48.63,48.48,48.49,88200.0,42.8372,42.8637,42.7315,42.7403,88200.0
2014-12-11 14:50:00,48.49,48.56,48.48,48.54,54600.0,42.7403,42.802,42.7315,42.7844,54600.0
2014-12-11 14:55:00,48.54,48.54,48.48,48.52,76600.0,42.7844,42.7844,42.7315,42.7667,76600.0
2014-12-11 15:00:00,48.52,48.64,48.52,48.64,105800.0,42.7667,42.8725,42.7667,42.8725,105800.0
2014-12-11 15:05:00,48.64,48.71,48.63,48.63,155000.0,42.8725,42.9342,42.8637,42.8637,155000.0
2014-12-11 15:10:00,48.63,48.76,48.63,48.74,112800.0,42.8637,42.9783,42.8637,42.9606,112800.0
2014-12-11 15:15:00,48.74,48.8,48.74,48.77,238400.0,42.9606,43.0135,42.9606,42.9871,238400.0
2014-12-11 15:20:00,48.77,48.78,48.72,48.77,157200.0,42.9871,42.9959,42.943,42.9871,157200.0
2014-12-11 15:25:00,48.77,48.77,48.72,48.77,89000.0,42.9871,42.9871,42.943,42.9871,89000.0
2014-12-11 15:30:00,48.76,48.83,48.67,48.71,122200.0,42.9783,43.04,42.8989,42.9342,122200.0
2014-12-11 15:35:00,48.71,48.73,48.66,48.7,109000.0,42.9342,42.9518,42.8901,42.9254,109000.0
2014-12-11 15:40:00,48.7,48.74,48.59,48.59,143200.0,42.9254,42.9606,42.8284,42.8284,143200.0
2014-12-11 15:45:00,48.59,48.62,48.48,48.48,215600.0,42.8284,42.8549,42.7315,42.7315,215600.0
2014-12-11 15:50:00,48.49,48.51,48.42,48.46,347400.0,42.7403,42.7579,42.6786,42.7138,347400.0
2014-12-11 15:55:00,48.46,48.49,48.44,48.45,605600.0,42.7138,42.7403,42.6962,42.705,605600.0
2014-12-12 09:30:00,48.33,48.48,48.29,48.46,245200.0,42.5993,42.7315,42.564,42.7138,245200.0
2014-12-12 09:35:00,48.5,48.69,48.48,48.66,87200.0,42.7491,42.9166,42.7315,42.8901,87200.0
2014-12-12 09:40:00,48.68,48.77,48.65,48.73,76200.0,42.9078,42.9871,42.8813,42.9518,76200.0
2014-12-12 09:45:00,48.72,48.76,48.67,48.74,50000.0,42.943,42.9783,42.8989,42.9606,50000.0
2014-12-12 09:50:00,48.75,48.83,48.74,48.78,49800.0,42.9695,43.04,42.9606,42.9959,49800.0
2014-12-12 09:55:00,48.79,48.93,48.76,48.92,73400.0,43.0047,43.1281,42.9783,43.1193,73400.0
2014-12-12 10:00:00,48.92,48.95,48.75,48.75,60800.0,43.1193,43.1457,42.9695,42.9695,60800.0
2014-12-12 10:05:00,48.76,48.81,48.72,48.74,46200.0,42.9783,43.0223,42.943,42.9606,46200.0
2014-12-12 10:10:00,48.75,48.76,48.63,48.63,52600.0,42.9695,42.9783,42.8637,42.8637,52600.0
2014-12-12 10:15:00,48.63,48.7,48.63,48.7,58200.0,42.8637,42.9254,42.8637,42.9254,58200.0
2014-12-12 10:20:00,48.7,48.72,48.63,48.71,46200.0,42.9254,42.943,42.8637,42.9342,46200.0
2014-12-12 10:25:00,48.71,48.71,48.67,48.7,42400.0,42.9342,42.9342,42.8989,42.9254,42400.0
2014-12-12 10:30:00,48.69,48.71,48.67,48.69,50800.0,42.9166,42.9342,42.8989,42.9166,50800.0
2014-12-12 10:35:00,48.69,48.71,48.63,48.64,39200.0,42.9166,42.9342,42.8637,42.8725,39200.0
2014-12-12 10:40:00,48.63,48.67,48.63,48.67,62200.0,42.8637,42.8989,42.8637,42.8989,62200.0
2014-12-12 10:45:00,48.66,48.66,48.61,48.65,95800.0,42.8901,42.8901,42.8461,42.8813,95800.0
2014-12-12 10:50:00,48.65,48.65,48.6,48.6,135200.0,42.8813,42.8813,42.8372,42.8372,135200.0
2014-12-12 10:55:00,48.6,48.64,48.6,48.63,91600.0,42.8372,42.8725,42.8372,42.8637,91600.0
2014-12-12 11:00:00,48.63,48.66,48.59,48.64,110400.0,42.8637,42.8901,42.8284,42.8725,110400.0
2014-12-12 11:05:00,48.64,48.7,48.62,48.68,68000.0,42.8725,42.9254,42.8549,42.9078,68000.0
2014-12-12 11:10:00,48.68,48.75,48.65,48.75,53800.0,42.9078,42.9695,42.8813,42.9695,53800.0
2014-12-12 11:15:00,48.74,48.74,48.59,48.6,63000.0,42.9606,42.9606,42.8284,42.8372,63000.0
2014-12-12 11:20:00,48.6,48.67,48.57,48.6,58200.0,42.8372,42.8989,42.8108,42.8372,58200.0
2014-12-12 11:25:00,48.6,48.61,48.49,48.52,67600.0,42.8372,42.8461,42.7403,42.7667,67600.0
2014-12-12 11:30:00,48.51,48.63,48.49,48.6,81800.0,42.7579,42.8637,42.7403,42.8372,81800.0
2014-12-12 11:35:00,48.6,48.7,48.59,48.68,112000.0,42.8372,42.9254,42.8284,42.9078,112000.0
2014-12-12 11:40:00,48.68,48.7,48.63,48.63,100000.0,42.9078,42.9254,42.8637,42.8637,100000.0
2014-12-12 11:45:00,48.63,48.69,48.63,48.64,55800.0,42.8637,42.9166,42.8637,42.8725,55800.0
2014-12-12 11:50:00,48.65,48.66,48.56,48.58,140400.0,42.8813,42.8901,42.802,42.8196,140400.0
2014-12-12 11:55:00,48.59,48.66,48.54,48.55,109800.0,42.8284,42.8901,42.7844,42.7932,109800.0
2014-12-12 12:00:00,48.56,48.58,48.51,48.52,63800.0,42.802,42.8196,42.7579,42.7667,63800.0
2014-12-12 12:05:00,48.52,48.52,48.45,48.46,131600.0,42.7667,42.7667,42.705,42.7138,131600.0
2014-12-12 12:10:00,48.46,48.49,48.43,48.48,63800.0,42.7138,42.7403,42.6874,42.7315,63800.0
2014-12-12 12:15:00,48.46,48.52,48.45,48.51,53000.0,42.7138,42.7667,42.705,42.7579,53000.0
2014-12-12 12:20:00,48.49,48.52,48.46,48.52,46800.0,42.7403,42.7667,42.7138,42.7667,46800.0
2014-12-12 12:25:00,48.51,48.59,48.49,48.54,57800.0,42.7579,42.8284,42.7403,42.7844,57800.0
2014-12-12 12:30:00,48.55,48.58,48.52,48.54,93400.0,42.7932,42.8196,42.7667,42.7844,93400.0
2014-12-12 12:35:00,48.54,48.58,48.52,48.56,57000.0,42.7844,42.8196,42.7667,42.802,57000.0
2014-12-12 12:40:00,48.55,48.56,48.48,48.51,69400.0,42.7932,42.802,42.7315,42.7579,69400.0
2014-12-12 12:45:00,48.51,48.57,48.47,48.56,67400.0,42.7579,42.8108,42.7227,42.802,67400.0
2014-12-12 12:50:00,48.56,48.56,48.5,48.51,27800.0,42.802,42.802,42.7491,42.7579,27800.0
2014-12-12 12:55:00,48.51,48.51,48.43,48.45,46200.0,42.7579,42.7579,42.6874,42.705,46200.0
2014-12-12 13:00:00,48.45,48.48,48.44,48.47,52200.0,42.705,42.7315,42.6962,42.7227,52200.0
2014-12-12 13:05:00,48.47,48.53,48.47,48.52,52400.0,42.7227,42.7755,42.7227,42.7667,52400.0
2014-12-12 13:10:00,48.52,48.53,48.45,48.51,67200.0,42.7667,42.7755,42.705,42.7579,67200.0
2014-12-12 13:15:00,48.51,48.52,48.48,48.48,101400.0,42.7579,42.7667,42.7315,42.7315,101400.0
2014-12-12 13:20:00,48.49,48.52,48.49,48.49,55400.0,42.7403,42.7667,42.7403,42.7403,55400.0
2014-12-12 13:25:00,48.49,48.54,48.49,48.54,39200.0,42.7403,42.7844,42.7403,42.7844,39200.0
2014-12-12 13:30:00,48.54,48.54,48.49,48.51,46600.0,42.7844,42.7844,42.7403,42.7579,46600.0
2014-12-12 13:35:00,48.51,48.54,48.49,48.54,43800.0,42.7579,42.7844,42.7403,42.7844,43800.0
2014-12-12 13:40:00,48.53,48.54,48.49,48.49,40200.0,42.7755,42.7844,42.7403,42.7403,40200.0
2014-12-12 13:45:00,48.5,48.55,48.49,48.54,35800.0,42.7491,42.7932,42.7403,42.7844,35800.0
2014-12-12 13:50:00,48.55,48.58,48.53,48.58,35800.0,42.7932,42.8196,42.7755,42.8196,35800.0
2014-12-12 13:55:00,48.59,48.61,48.57,48.58,75000.0,42.8284,42.8461,42.8108,42.8196,75000.0
2014-12-12 14:00:00,48.58,48.58,48.55,48.58,69600.0,42.8196,42.8196,42.7932,42.8196,69600.0
2014-12-12 14:05:00,48.58,48.6,48.56,48.6,59200.0,42.8196,42.8372,42.802,42.8372,59200.0
2014-12-12 14:10:00,48.6,48.6,48.54,48.58,44600.0,42.8372,42.8372,42.7844,42.8196,44600.0
2014-12-12 14:15:00,48.58,48.58,48.52,48.55,61200.0,42.8196,42.8196,42.7667,42.7932,61200.0
2014-12-12 14:20:00,48.55,48.59,48.49,48.51,93800.0,42.7932,42.8284,42.7403,42.7579,93800.0
2014-12-12 14:25:00,48.5,48.52,48.48,48.48,34200.0,42.7491,42.7667,42.7315,42.7315,34200.0
2014-12-12 14:30:00,48.49,48.51,48.45,48.49,49600.0,42.7403,42.7579,42.705,42.7403,49600.0
2014-12-12 14:35:00,48.49,48.51,48.48,48.48,152600.0,42.7403,42.7579,42.7315,42.7315,152600.0
2014-12-12 14:40:00,48.49,48.51,48.49,48.49,46600.0,42.7403,42.7579,42.7403,42.7403,46600.0
2014-12-12 14:45:00,48.49,48.51,48.46,48.5,79400.0,42.7403,42.7579,42.7138,42.7491,79400.0
2014-12-12 14:50:00,48.5,48.51,48.49,48.5,71600.0,42.7491,42.7579,42.7403,42.7491,71600.0
2014-12-12 14:55:00,48.5,48.52,48.49,48.52,170200.0,42.7491,42.7667,42.7403,42.7667,170200.0
2014-12-12 15:00:00,48.52,48.54,48.49,48.5,95200.0,42.7667,42.7844,42.7403,42.7491,95200.0
2014-12-12 15:05:00,48.5,48.51,48.48,48.5,64000.0,42.7491,42.7579,42.7315,42.7491,64000.0
2014-12-12 15:10:00,48.5,48.5,48.41,48.43,93000.0,42.7491,42.7491,42.6698,42.6874,93000.0
2014-12-12 15:15:00,48.43,48.47,48.41,48.42,71600.0,42.6874,42.7227,42.6698,42.6786,71600.0
2014-12-12 15:20:00,48.42,48.47,48.38,48.42,66600.0,42.6786,42.7227,42.6433,42.6786,66600.0
2014-12-12 15:25:00,48.41,48.44,48.38,48.42,75000.0,42.6698,42.6962,42.6433,42.6786,75000.0
2014-12-12 15:30:00,48.42,48.43,48.33,48.34,106400.0,42.6786,42.6874,42.5993,42.6081,106400.0
2014-12-12 15:35:00,48.33,48.33,48.21,48.22,243400.0,42.5993,42.5993,42.4935,42.5023,243400.0
2014-12-12 15:40:00,48.22,48.26,48.19,48.25,175800.0,42.5023,42.5376,42.4759,42.5287,175800.0
2014-12-12 15:45:00,48.25,48.25,48.14,48.2,239000.0,42.5287,42.5287,42.4318,42.4847,239000.0
2014-12-12 15:50:00,48.2,48.2,48.1,48.15,275400.0,42.4847,42.4847,42.3965,42.4406,275400.0
2014-12-12 15:55:00,48.15,48.19,48.09,48.11,557400.0,42.4406,42.4759,42.3877,42.4053,557400.0
2014-12-15 09:30:00,48.22,48.47,48.22,48.23,339600.0,42.5023,42.7227,42.5023,42.5111,339600.0
2014-12-15 09:35:00,48.26,48.26,48.13,48.13,132000.0,42.5376,42.5376,42.423,42.423,132000.0
2014-12-15 09:40:00,48.14,48.24,48.13,48.13,257200.0,42.4318,42.5199,42.423,42.423,257200.0
2014-12-15 09:45:00,48.13,48.28,48.13,48.27,185200.0,42.423,42.5552,42.423,42.5464,185200.0
2014-12-15 09:50:00,48.28,48.31,48.23,48.26,229200.0,42.5552,42.5816,42.5111,42.5376,229200.0
2014-12-15 09:55:00,48.26,48.33,48.09,48.15,207800.0,42.5376,42.5993,42.3877,42.4406,207800.0
2014-12-15 10:00:00,48.14,48.22,48.1,48.1,159200.0,42.4318,42.5023,42.3965,42.3965,159200.0
2014-12-15 10:05:00,48.1,48.17,48.05,48.05,123200.0,42.3965,42.4582,42.3525,42.3525,123200.0
2014-12-15 10:10:00,48.05,48.12,48.04,48.08,113000.0,42.3525,42.4142,42.3436,42.3789,113000.0
2014-12-15 10:15:00,48.08,48.16,48.06,48.07,138200.0,42.3789,42.4494,42.3613,42.3701,138200.0
2014-12-15 10:20:00,48.07,48.07,47.99,48.01,162000.0,42.3701,42.3701,42.2996,42.3172,162000.0
2014-12-15 10:25:00,48.01,48.01,47.98,47.99,121800.0,42.3172,42.3172,42.2908,42.2996,121800.0
2014-12-15 10:30:00,48.0,48.02,47.95,47.95,141600.0,42.3084,42.326,42.2643,42.2643,141600.0
2014-12-15 10:35:00,47.95,47.99,47.91,47.98,70000.0,42.2643,42.2996,42.2291,42.2908,70000.0
2014-12-15 10:40:00,47.99,48.02,47.97,47.98,93000.0,42.2996,42.326,42.2819,42.2908,93000.0
2014-12-15 10:45:00,47.98,48.02,47.96,48.02,59400.0,42.2908,42.326,42.2731,42.326,59400.0
2014-12-15 10:50:00,48.02,48.1,48.02,48.06,139800.0,42.326,42.3965,42.326,42.3613,139800.0
2014-12-15 10:55:00,48.06,48.06,47.95,47.97,95200.0,42.3613,42.3613,42.2643,42.2819,95200.0
2014-12-15 11:00:00,47.97,48.01,47.93,47.95,98800.0,42.2819,42.3172,42.2467,42.2643,98800.0
2014-12-15 11:05:00,47.94,47.95,47.85,47.88,107000.0,42.2555,42.2643,42.1762,42.2026,107000.0
2014-12-15 11:10:00,47.88,47.91,47.85,47.85,48200.0,42.2026,42.2291,42.1762,42.1762,48200.0
2014-12-15 11:15:00,47.85,47.88,47.81,47.83,63800.0,42.1762,42.2026,42.1409,42.1585,63800.0
2014-12-15 11:20:00,47.83,47.85,47.75,47.78,63600.0,42.1585,42.1762,42.088,42.1145,63600.0
2014-12-15 11:25:00,47.79,47.81,47.66,47.66,78600.0,42.1233,42.1409,42.0087,42.0087,78600.0
2014-12-15 11:30:00,47.66,47.76,47.63,47.72,70000.0,42.0087,42.0968,41.9823,42.0616,70000.0
2014-12-15 11:35:00,47.73,47.74,47.6,47.63,83400.0,42.0704,42.0792,41.9558,41.9823,83400.0
2014-12-15 11:40:00,47.63,47.64,47.53,47.56,123600.0,41.9823,41.9911,41.8941,41.9206,123600.0
2014-12-15 11:45:00,47.56,47.62,47.56,47.58,95000.0,41.9206,41.9734,41.9206,41.9382,95000.0
2014-12-15 11:50:00,47.57,47.62,47.48,47.49,66600.0,41.9294,41.9734,41.85,41.8589,66600.0
2014-12-15 11:55:00,47.48,47.5,47.39,47.44,94400.0,41.85,41.8677,41.7707,41.8148,94400.0
2014-12-15 12:00:00,47.45,47.58,47.44,47.57,89200.0,41.8236,41.9382,41.8148,41.9294,89200.0
2014-12-15 12:05:00,47.59,47.61,47.56,47.57,104800.0,41.947,41.9646,41.9206,41.9294,104800.0
2014-12-15 12:10:00,47.57,47.61,47.54,47.58,69400.0,41.9294,41.9646,41.9029,41.9382,69400.0
2014-12-15 12:15:00,47.57,47.62,47.55,47.58,68600.0,41.9294,41.9734,41.9117,41.9382,68600.0
2014-12-15 12:20:00,47.58,47.6,47.53,47.6,81200.0,41.9382,41.9558,41.8941,41.9558,81200.0
2014-12-15 12:25:00,47.59,47.68,47.59,47.63,73800.0,41.947,42.0263,41.947,41.9823,73800.0
2014-12-15 12:30:00,47.63,47.66,47.57,47.61,69200.0,41.9823,42.0087,41.9294,41.9646,69200.0
2014-12-15 12:35:00,47.62,47.74,47.59,47.73,83600.0,41.9734,42.0792,41.947,42.0704,83600.0
2014-12-15 12:40:00,47.73,47.73,47.63,47.65,98200.0,42.0704,42.0704,41.9823,41.9999,98200.0
2014-12-15 12:45:00,47.66,47.69,47.64,47.66,172000.0,42.0087,42.0351,41.9911,42.0087,172000.0
2014-12-15 12:50:00,47.66,47.8,47.65,47.76,156200.0,42.0087,42.1321,41.9999,42.0968,156200.0
2014-12-15 12:55:00,47.76,47.83,47.75,47.8,94400.0,42.0968,42.1585,42.088,42.1321,94400.0
2014-12-15 13:00:00,47.8,47.82,47.76,47.8,138000.0,42.1321,42.1497,42.0968,42.1321,138000.0
2014-12-15 13:05:00,47.79,47.8,47.72,47.75,82000.0,42.1233,42.1321,42.0616,42.088,82000.0
2014-12-15 13:10:00,47.75,47.77,47.59,47.63,62800.0,42.088,42.1057,41.947,41.9823,62800.0
2014-12-15 13:15:00,47.63,47.7,47.62,47.69,43600.0,41.9823,42.044,41.9734,42.0351,43600.0
2014-12-15 13:20:00,47.69,47.82,47.68,47.78,66800.0,42.0351,42.1497,42.0263,42.1145,66800.0
2014-12-15 13:25:00,47.78,47.79,47.66,47.67,52200.0,42.1145,42.1233,42.0087,42.0175,52200.0
2014-12-15 13:30:00,47.67,47.77,47.66,47.76,59200.0,42.0175,42.1057,42.0087,42.0968,59200.0
2014-12-15 13:35:00,47.76,47.81,47.74,47.77,89200.0,42.0968,42.1409,42.0792,42.1057,89200.0
2014-12-15 13:40:00,47.77,47.81,47.74,47.78,95000.0,42.1057,42.1409,42.0792,42.1145,95000.0
2014-12-15 13:45:00,47.77,47.78,47.72,47.72,63000.0,42.1057,42.1145,42.0616,42.0616,63000.0
2014-12-15 13:50:00,47.72,47.81,47.69,47.79,71400.0,42.0616,42.1409,42.0351,42.1233,71400.0
2014-12-15 13:55:00,47.77,47.82,47.74,47.74,66000.0,42.1057,42.1497,42.0792,42.0792,66000.0
2014-12-15 14:00:00,47.76,47.79,47.66,47.66,102400.0,42.0968,42.1233,42.0087,42.0087,102400.0
2014-12-15 14:05:00,47.66,47.69,47.64,47.68,73200.0,42.0087,42.0351,41.9911,42.0263,73200.0
2014-12-15 14:10:00,47.68,47.7,47.63,47.66,89400.0,42.0263,42.044,41.9823,42.0087,89400.0
2014-12-15 14:15:00,47.66,47.67,47.62,47.65,72800.0,42.0087,42.0175,41.9734,41.9999,72800.0
2014-12-15 14:20:00,47.65,47.73,47.64,47.72,97200.0,41.9999,42.0704,41.9911,42.0616,97200.0
2014-12-15 14:25:00,47.72,47.81,47.72,47.74,109800.0,42.0616,42.1409,42.0616,42.0792,109800.0
2014-12-15 14:30:00,47.74,47.74,47.6,47.65,148000.0,42.0792,42.0792,41.9558,41.9999,148000.0
2014-12-15 14:35:00,47.64,47.72,47.63,47.64,185600.0,41.9911,42.0616,41.9823,41.9911,185600.0
2014-12-15 14:40:00,47.64,47.65,47.47,47.51,191200.0,41.9911,41.9999,41.8412,41.8765,191200.0
2014-12-15 14:45:00,47.49,47.62,47.49,47.55,111200.0,41.8589,41.9734,41.8589,41.9117,111200.0
2014-12-15 14:50:00,47.56,47.61,47.55,47.6,68000.0,41.9206,41.9646,41.9117,41.9558,68000.0
2014-12-15 14:55:00,47.6,47.68,47.6,47.67,82400.0,41.9558,42.0263,41.9558,42.0175,82400.0
2014-12-15 15:00:00,47.67,47.74,47.67,47.69,116800.0,42.0175,42.0792,42.0175,42.0351,116800.0
2014-12-15 15:05:00,47.69,47.77,47.69,47.74,168600.0,42.0351,42.1057,42.0351,42.0792,168600.0
2014-12-15 15:10:00,47.75,47.85,47.74,47.79,120800.0,42.088,42.1762,42.0792,42.1233,120800.0
2014-12-15 15:15:00,47.79,47.8,47.75,47.77,103000.0,42.1233,42.1321,42.088,42.1057,103000.0
2014-12-15 15:20:00,47.77,47.79,47.71,47.77,156600.0,42.1057,42.1233,42.0528,42.1057,156600.0
2014-12-15 15:25:00,47.77,47.79,47.62,47.63,157400.0,42.1057,42.1233,41.9734,41.9823,157400.0
2014-12-15 15:30:00,47.63,47.65,47.59,47.62,91600.0,41.9823,41.9999,41.947,41.9734,91600.0
2014-12-15 15:35:00,47.62,47.81,47.62,47.77,128200.0,41.9734,42.1409,41.9734,42.1057,128200.0
2014-12-15 15:40:00,47.77,47.79,47.74,47.74,127400.0,42.1057,42.1233,42.0792,42.0792,127400.0
2014-12-15 15:45:00,47.74,47.77,47.67,47.75,153400.0,42.0792,42.1057,42.0175,42.088,153400.0
2014-12-15 15:50:00,47.75,47.81,47.74,47.79,128000.0,42.088,42.1409,42.0792,42.1233,128000.0
2014-12-15 15:55:00,47.79,47.82,47.7,47.7,266800.0,42.1233,42.1497,42.044,42.044,266800.0
2014-12-16 09:30:00,47.68,47.71,47.1,47.42,374600.0,42.0263,42.0528,41.5151,41.7972,374600.0
2014-12-16 09:35:00,47.43,47.52,47.36,47.38,161200.0,41.806,41.8853,41.7443,41.7619,161200.0
2014-12-16 09:40:00,47.38,47.52,47.38,47.51,121400.0,41.7619,41.8853,41.7619,41.8765,121400.0
2014-12-16 09:45:00,47.52,47.52,47.32,47.35,236800.0,41.8853,41.8853,41.709,41.7355,236800.0
2014-12-16 09:50:00,47.35,47.35,47.19,47.26,173400.0,41.7355,41.7355,41.5944,41.6561,173400.0
2014-12-16 09:55:00,47.26,47.27,46.93,46.95,235200.0,41.6561,41.6649,41.3653,41.3829,235200.0
2014-12-16 10:00:00,46.94,47.1,46.88,47.07,252400.0,41.3741,41.5151,41.3212,41.4887,252400.0
2014-12-16 10:05:00,47.08,47.18,46.91,46.95,122000.0,41.4975,41.5856,41.3476,41.3829,122000.0
2014-12-16 10:10:00,46.94,46.97,46.87,46.88,128400.0,41.3741,41.4005,41.3124,41.3212,128400.0
2014-12-16 10:15:00,46.87,47.0,46.77,46.98,244800.0,41.3124,41.427,41.2242,41.4093,244800.0
2014-12-16 10:20:00,46.98,46.99,46.88,46.88,265400.0,41.4093,41.4181,41.3212,41.3212,265400.0
2014-12-16 10:25:00,46.88,46.96,46.88,46.93,154600.0,41.3212,41.3917,41.3212,41.3653,154600.0
2014-12-16 10:30:00,46.93,46.95,46.81,46.81,114800.0,41.3653,41.3829,41.2595,41.2595,114800.0
2014-12-16 10:35:00,46.82,46.88,46.78,46.88,217800.0,41.2683,41.3212,41.233,41.3212,217800.0
2014-12-16 10:40:00,46.88,46.88,46.69,46.73,195200.0,41.3212,41.3212,41.1537,41.189,195200.0
2014-12-16 10:45:00,46.73,46.87,46.72,46.87,129200.0,41.189,41.3124,41.1802,41.3124,129200.0
2014-12-16 10:50:00,46.87,47.03,46.85,47.03,213000.0,41.3124,41.4534,41.2947,41.4534,213000.0
2014-12-16 10:55:00,47.03,47.09,46.97,46.99,259000.0,41.4534,41.5063,41.4005,41.4181,259000.0
2014-12-16 11:00:00,46.99,47.05,46.98,47.04,170600.0,41.4181,41.471,41.4093,41.4622,170600.0
2014-12-16 11:05:00,47.05,47.06,46.95,46.96,139600.0,41.471,41.4798,41.3829,41.3917,139600.0
2014-12-16 11:10:00,46.95,47.07,46.95,47.04,124600.0,41.3829,41.4887,41.3829,41.4622,124600.0
2014-12-16 11:15:00,47.05,47.12,47.05,47.12,157200.0,41.471,41.5327,41.471,41.5327,157200.0
2014-12-16 11:20:00,47.11,47.15,47.09,47.15,210600.0,41.5239,41.5592,41.5063,41.5592,210600.0
2014-12-16 11:25:00,47.15,47.28,47.12,47.26,256600.0,41.5592,41.6738,41.5327,41.6561,256600.0
2014-12-16 11:30:00,47.25,47.26,47.19,47.25,207400.0,41.6473,41.6561,41.5944,41.6473,207400.0
2014-12-16 11:35:00,47.24,47.35,47.24,47.29,196800.0,41.6385,41.7355,41.6385,41.6826,196800.0
2014-12-16 11:40:00,47.29,47.34,47.29,47.33,182000.0,41.6826,41.7266,41.6826,41.7178,182000.0
2014-12-16 11:45:00,47.33,47.33,47.27,47.32,127000.0,41.7178,41.7178,41.6649,41.709,127000.0
2014-12-16 11:50:00,47.32,47.37,47.31,47.33,171400.0,41.709,41.7531,41.7002,41.7178,171400.0
2014-12-16 11:55:00,47.33,47.34,47.27,47.29,78400.0,41.7178,41.7266,41.6649,41.6826,78400.0
2014-12-16 12:00:00,47.29,47.4,47.29,47.38,109000.0,41.6826,41.7795,41.6826,41.7619,109000.0
2014-12-16 12:05:00,47.38,47.41,47.32,47.33,91200.0,41.7619,41.7883,41.709,41.7178,91200.0
2014-12-16 12:10:00,47.33,47.35,47.25,47.28,81600.0,41.7178,41.7355,41.6473,41.6738,81600.0
2014-12-16 12:15:00,47.29,47.35,47.27,47.31,103400.0,41.6826,41.7355,41.6649,41.7002,103400.0
2014-12-16 12:20:00,47.3,47.32,47.27,47.29,65800.0,41.6914,41.709,41.6649,41.6826,65800.0
2014-12-16 12:25:00,47.29,47.34,47.29,47.32,77000.0,41.6826,41.7266,41.6826,41.709,77000.0
2014-12-16 12:30:00,47.32,47.33,47.27,47.3,134000.0,41.709,41.7178,41.6649,41.6914,134000.0
2014-12-16 12:35:00,47.3,47.35,47.28,47.31,136600.0,41.6914,41.7355,41.6738,41.7002,136600.0
2014-12-16 12:40:00,47.31,47.34,47.24,47.24,169600.0,41.7002,41.7266,41.6385,41.6385,169600.0
2014-12-16 12:45:00,47.24,47.27,47.21,47.26,123800.0,41.6385,41.6649,41.6121,41.6561,123800.0
2014-12-16 12:50:00,47.26,47.32,47.22,47.26,116600.0,41.6561,41.709,41.6209,41.6561,116600.0
2014-12-16 12:55:00,47.27,47.27,47.17,47.17,86600.0,41.6649,41.6649,41.5768,41.5768,86600.0
2014-12-16 13:00:00,47.17,47.23,47.16,47.17,78600.0,41.5768,41.6297,41.568,41.5768,78600.0
2014-12-16 13:05:00,47.18,47.18,47.07,47.11,122400.0,41.5856,41.5856,41.4887,41.5239,122400.0
2014-12-16 13:10:00,47.12,47.12,46.99,47.0,163200.0,41.5327,41.5327,41.4181,41.427,163200.0
2014-12-16 13:15:00,47.0,47.02,46.9,46.96,158600.0,41.427,41.4446,41.3388,41.3917,158600.0
2014-12-16 13:20:00,46.96,47.01,46.94,46.95,133600.0,41.3917,41.4358,41.3741,41.3829,133600.0
2014-12-16 13:25:00,46.94,46.99,46.92,46.97,108200.0,41.3741,41.4181,41.3564,41.4005,108200.0
2014-12-16 13:30:00,46.96,47.01,46.88,47.01,74200.0,41.3917,41.4358,41.3212,41.4358,74200.0
2014-12-16 13:35:00,47.01,47.12,47.0,47.12,85200.0,41.4358,41.5327,41.427,41.5327,85200.0
2014-12-16 13:40:00,47.12,47.13,47.07,47.11,165800.0,41.5327,41.5415,41.4887,41.5239,165800.0
2014-12-16 13:45:00,47.11,47.12,47.05,47.09,96800.0,41.5239,41.5327,41.471,41.5063,96800.0
2014-12-16 13:50:00,47.09,47.17,47.09,47.14,144200.0,41.5063,41.5768,41.5063,41.5504,144200.0
2014-12-16 13:55:00,47.15,47.17,47.07,47.09,120800.0,41.5592,41.5768,41.4887,41.5063,120800.0
2014-12-16 14:00:00,47.09,47.12,47.05,47.06,65200.0,41.5063,41.5327,41.471,41.4798,65200.0
2014-12-16 14:05:00,47.06,47.12,47.06,47.1,122000.0,41.4798,41.5327,41.4798,41.5151,122000.0
2014-12-16 14:10:00,47.1,47.13,47.07,47.1,110600.0,41.5151,41.5415,41.4887,41.5151,110600.0
2014-12-16 14:15:00,47.1,47.13,47.06,47.13,138200.0,41.5151,41.5415,41.4798,41.5415,138200.0
2014-12-16 14:20:00,47.13,47.17,47.1,47.12,114200.0,41.5415,41.5768,41.5151,41.5327,114200.0
2014-12-16 14:25:00,47.11,47.15,47.1,47.1,71000.0,41.5239,41.5592,41.5151,41.5151,71000.0
2014-12-16 14:30:00,47.1,47.15,47.1,47.1,100800.0,41.5151,41.5592,41.5151,41.5151,100800.0
2014-12-16 14:35:00,47.1,47.12,47.08,47.1,96400.0,41.5151,41.5327,41.4975,41.5151,96400.0
2014-12-16 14:40:00,47.1,47.13,47.1,47.11,72800.0,41.5151,41.5415,41.5151,41.5239,72800.0
2014-12-16 14:45:00,47.11,47.13,47.08,47.09,96200.0,41.5239,41.5415,41.4975,41.5063,96200.0
2014-12-16 14:50:00,47.09,47.1,47.06,47.1,141200.0,41.5063,41.5151,41.4798,41.5151,141200.0
2014-12-16 14:55:00,47.1,47.13,47.08,47.11,96800.0,41.5151,41.5415,41.4975,41.5239,96800.0
2014-12-16 15:00:00,47.11,47.12,47.07,47.08,251800.0,41.5239,41.5327,41.4887,41.4975,251800.0
2014-12-16 15:05:00,47.08,47.1,47.01,47.03,170200.0,41.4975,41.5151,41.4358,41.4534,170200.0
2014-12-16 15:10:00,47.02,47.05,47.0,47.02,157600.0,41.4446,41.471,41.427,41.4446,157600.0
2014-12-16 15:15:00,47.02,47.04,47.0,47.02,221400.0,41.4446,41.4622,41.427,41.4446,221400.0
2014-12-16 15:20:00,47.02,47.03,46.97,46.98,200600.0,41.4446,41.4534,41.4005,41.4093,200600.0
2014-12-16 15:25:00,46.98,47.01,46.94,46.96,146200.0,41.4093,41.4358,41.3741,41.3917,146200.0
2014-12-16 15:30:00,46.96,47.02,46.93,47.0,218400.0,41.3917,41.4446,41.3653,41.427,218400.0
2014-12-16 15:35:00,47.0,47.01,46.91,46.94,150600.0,41.427,41.4358,41.3476,41.3741,150600.0
2014-12-16 15:40:00,46.94,46.96,46.81,46.82,176200.0,41.3741,41.3917,41.2595,41.2683,176200.0
2014-12-16 15:45:00,46.82,46.92,46.79,46.88,225000.0,41.2683,41.3564,41.2419,41.3212,225000.0
2014-12-16 15:50:00,46.87,46.88,46.69,46.73,387800.0,41.3124,41.3212,41.1537,41.189,387800.0
2014-12-16 15:55:00,46.73,46.74,46.49,46.62,934600.0,41.189,41.1978,40.9774,41.092,934600.0
2014-12-17 09:30:00,46.87,47.07,46.81,46.93,246600.0,41.3124,41.4887,41.2595,41.3653,246600.0
2014-12-17 09:35:00,46.94,47.02,46.94,47.0,105200.0,41.3741,41.4446,41.3741,41.427,105200.0
2014-12-17 09:40:00,47.01,47.12,46.99,47.02,184200.0,41.4358,41.5327,41.4181,41.4446,184200.0
2014-12-17 09:45:00,47.02,47.02,46.77,46.79,105600.0,41.4446,41.4446,41.2242,41.2419,105600.0
2014-12-17 09:50:00,46.79,47.06,46.78,47.05,104800.0,41.2419,41.4798,41.233,41.471,104800.0
2014-12-17 09:55:00,47.06,47.12,47.02,47.07,97600.0,41.4798,41.5327,41.4446,41.4887,97600.0
2014-12-17 10:00:00,47.08,47.08,46.88,46.99,132200.0,41.4975,41.4975,41.3212,41.4181,132200.0
2014-12-17 10:05:00,46.98,46.98,46.9,46.9,62600.0,41.4093,41.4093,41.3388,41.3388,62600.0
2014-12-17 10:10:00,46.91,46.96,46.86,46.91,182000.0,41.3476,41.3917,41.3036,41.3476,182000.0
2014-12-17 10:15:00,46.91,46.92,46.81,46.82,111000.0,41.3476,41.3564,41.2595,41.2683,111000.0
2014-12-17 10:20:00,46.82,46.84,46.79,46.83,87000.0,41.2683,41.2859,41.2419,41.2771,87000.0
2014-12-17 10:25:00,46.83,46.83,46.72,46.74,66000.0,41.2771,41.2771,41.1802,41.1978,66000.0
2014-12-17 10:30:00,46.74,46.77,46.72,46.77,76800.0,41.1978,41.2242,41.1802,41.2242,76800.0
2014-12-17 10:35:00,46.76,46.77,46.73,46.76,85600.0,41.2154,41.2242,41.189,41.2154,85600.0
2014-12-17 10:40:00,46.76,46.76,46.7,46.74,51400.0,41.2154,41.2154,41.1625,41.1978,51400.0
2014-12-17 10:45:00,46.75,46.77,46.63,46.63,303600.0,41.2066,41.2242,41.1008,41.1008,303600.0
2014-12-17 10:50:00,46.64,46.69,46.58,46.58,149000.0,41.1096,41.1537,41.0568,41.0568,149000.0
2014-12-17 10:55:00,46.59,46.6,46.51,46.54,113200.0,41.0656,41.0744,40.9951,41.0215,113200.0
2014-12-17 11:00:00,46.55,46.63,46.55,46.62,94200.0,41.0303,41.1008,41.0303,41.092,94200.0
2014-12-17 11:05:00,46.61,46.63,46.55,46.55,105600.0,41.0832,41.1008,41.0303,41.0303,105600.0
2014-12-17 11:10:00,46.56,46.56,46.47,46.5,133200.0,41.0391,41.0391,40.9598,40.9862,133200.0
2014-12-17 11:15:00,46.49,46.54,46.46,46.51,89600.0,40.9774,41.0215,40.951,40.9951,89600.0
2014-12-17 11:20:00,46.52,46.52,46.45,46.52,158600.0,41.0039,41.0039,40.9422,41.0039,158600.0
2014-12-17 11:25:00,46.5,46.53,46.48,46.5,117800.0,40.9862,41.0127,40.9686,40.9862,117800.0
2014-12-17 11:30:00,46.5,46.52,46.45,46.47,106400.0,40.9862,41.0039,40.9422,40.9598,106400.0
2014-12-17 11:35:00,46.48,46.58,46.47,46.57,81200.0,40.9686,41.0568,40.9598,41.0479,81200.0
2014-12-17 11:40:00,46.58,46.69,46.5,46.64,119400.0,41.0568,41.1537,40.9862,41.1096,119400.0
2014-12-17 11:45:00,46.65,46.72,46.6,46.72,98600.0,41.1185,41.1802,41.0744,41.1802,98600.0
2014-12-17 11:50:00,46.71,46.71,46.57,46.59,227800.0,41.1713,41.1713,41.0479,41.0656,227800.0
2014-12-17 11:55:00,46.58,46.6,46.53,46.57,168800.0,41.0568,41.0744,41.0127,41.0479,168800.0
2014-12-17 12:00:00,46.57,46.61,46.54,46.59,104200.0,41.0479,41.0832,41.0215,41.0656,104200.0
2014-12-17 12:05:00,46.59,46.59,46.54,46.57,91000.0,41.0656,41.0656,41.0215,41.0479,91000.0
2014-12-17 12:10:00,46.56,46.57,46.52,46.52,77400.0,41.0391,41.0479,41.0039,41.0039,77400.0
2014-12-17 12:15:00,46.52,46.57,46.5,46.54,86000.0,41.0039,41.0479,40.9862,41.0215,86000.0
2014-12-17 12:20:00,46.54,46.56,46.51,46.51,65000.0,41.0215,41.0391,40.9951,40.9951,65000.0
2014-12-17 12:25:00,46.51,46.51,46.47,46.48,102600.0,40.9951,40.9951,40.9598,40.9686,102600.0
2014-12-17 12:30:00,46.49,46.57,46.48,46.55,75400.0,40.9774,41.0479,40.9686,41.0303,75400.0
2014-12-17 12:35:00,46.56,46.62,46.53,46.57,35600.0,41.0391,41.092,41.0127,41.0479,35600.0
2014-12-17 12:40:00,46.56,46.62,46.53,46.59,79000.0,41.0391,41.092,41.0127,41.0656,79000.0
2014-12-17 12:45:00,46.6,46.6,46.55,46.58,40600.0,41.0744,41.0744,41.0303,41.0568,40600.0
2014-12-17 12:50:00,46.58,46.65,46.58,46.63,38000.0,41.0568,41.1185,41.0568,41.1008,38000.0
2014-12-17 12:55:00,46.62,46.7,46.62,46.67,55600.0,41.092,41.1625,41.092,41.1361,55600.0
2014-12-17 13:00:00,46.68,46.7,46.63,46.63,75200.0,41.1449,41.1625,41.1008,41.1008,75200.0
2014-12-17 13:05:00,46.63,46.67,46.6,46.61,115600.0,41.1008,41.1361,41.0744,41.0832,115600.0
2014-12-17 13:10:00,46.6,46.66,46.59,46.66,47000.0,41.0744,41.1273,41.0656,41.1273,47000.0
2014-12-17 13:15:00,46.66,46.66,46.62,46.65,127400.0,41.1273,41.1273,41.092,41.1185,127400.0
2014-12-17 13:20:00,46.66,46.66,46.6,46.6,53800.0,41.1273,41.1273,41.0744,41.0744,53800.0
2014-12-17 13:25:00,46.6,46.63,46.59,46.63,51400.0,41.0744,41.1008,41.0656,41.1008,51400.0
2014-12-17 13:30:00,46.62,46.63,46.58,46.59,81200.0,41.092,41.1008,41.0568,41.0656,81200.0
2014-12-17 13:35:00,46.59,46.62,46.54,46.62,79800.0,41.0656,41.092,41.0215,41.092,79800.0
2014-12-17 13:40:00,46.62,46.69,46.61,46.62,96200.0,41.092,41.1537,41.0832,41.092,96200.0
2014-12-17 13:45:00,46.63,46.63,46.55,46.59,90000.0,41.1008,41.1008,41.0303,41.0656,90000.0
2014-12-17 13:50:00,46.59,46.69,46.58,46.63,109400.0,41.0656,41.1537,41.0568,41.1008,109400.0
2014-12-17 13:55:00,46.63,46.7,46.63,46.69,85600.0,41.1008,41.1625,41.1008,41.1537,85600.0
2014-12-17 14:00:00,46.69,46.93,46.67,46.9,376200.0,41.1537,41.3653,41.1361,41.3388,376200.0
2014-12-17 14:05:00,46.89,46.99,46.85,46.86,129200.0,41.33,41.4181,41.2947,41.3036,129200.0
2014-12-17 14:10:00,46.85,47.02,46.83,46.98,90600.0,41.2947,41.4446,41.2771,41.4093,90600.0
2014-12-17 14:15:00,46.98,47.0,46.92,46.98,83800.0,41.4093,41.427,41.3564,41.4093,83800.0
2014-12-17 14:20:00,46.97,46.99,46.94,46.99,113400.0,41.4005,41.4181,41.3741,41.4181,113400.0
2014-12-17 14:25:00,47.0,47.02,46.94,46.94,140200.0,41.427,41.4446,41.3741,41.3741,140200.0
2014-12-17 14:30:00,46.95,46.99,46.87,46.96,138600.0,41.3829,41.4181,41.3124,41.3917,138600.0
2014-12-17 14:35:00,46.96,47.02,46.94,47.01,127200.0,41.3917,41.4446,41.3741,41.4358,127200.0
2014-12-17 14:40:00,47.0,47.04,46.91,47.04,163400.0,41.427,41.4622,41.3476,41.4622,163400.0
2014-12-17 14:45:00,47.04,47.13,46.96,47.07,141800.0,41.4622,41.5415,41.3917,41.4887,141800.0
2014-12-17 14:50:00,47.07,47.19,47.05,47.13,123400.0,41.4887,41.5944,41.471,41.5415,123400.0
2014-12-17 14:55:00,47.13,47.14,46.99,47.0,175400.0,41.5415,41.5504,41.4181,41.427,175400.0
2014-12-17 15:00:00,47.01,47.01,46.83,46.93,120800.0,41.4358,41.4358,41.2771,41.3653,120800.0
2014-12-17 15:05:00,46.92,46.99,46.91,46.92,60000.0,41.3564,41.4181,41.3476,41.3564,60000.0
2014-12-17 15:10:00,46.93,47.08,46.93,47.05,87400.0,41.3653,41.4975,41.3653,41.471,87400.0
2014-12-17 15:15:00,47.05,47.08,46.98,47.06,164200.0,41.471,41.4975,41.4093,41.4798,164200.0
2014-12-17 15:20:00,47.07,47.1,47.04,47.1,200800.0,41.4887,41.5151,41.4622,41.5151,200800.0
2014-12-17 15:25:00,47.11,47.19,47.07,47.18,161800.0,41.5239,41.5944,41.4887,41.5856,161800.0
2014-12-17 15:30:00,47.17,47.17,47.1,47.12,200600.0,41.5768,41.5768,41.5151,41.5327,200600.0
2014-12-17 15:35:00,47.1,47.19,47.1,47.17,128200.0,41.5151,41.5944,41.5151,41.5768,128200.0
2014-12-17 15:40:00,47.18,47.24,47.17,47.19,157200.0,41.5856,41.6385,41.5768,41.5944,157200.0
2014-12-17 15:45:00,47.19,47.34,47.16,47.33,243000.0,41.5944,41.7266,41.568,41.7178,243000.0
2014-12-17 15:50:00,47.33,47.38,47.29,47.3,248200.0,41.7178,41.7619,41.6826,41.6914,248200.0
2014-12-17 15:55:00,47.3,47.34,47.24,47.25,486600.0,41.6914,41.7266,41.6385,41.6473,486600.0
2014-12-18 09:30:00,48.13,48.18,47.86,47.99,337400.0,42.423,42.467,42.185,42.2996,337400.0
2014-12-18 09:35:00,47.99,48.02,47.91,47.93,361600.0,42.2996,42.326,42.2291,42.2467,361600.0
2014-12-18 09:40:00,47.92,47.92,47.68,47.75,206200.0,42.2379,42.2379,42.0263,42.088,206200.0
2014-12-18 09:45:00,47.77,47.77,47.61,47.67,167600.0,42.1057,42.1057,41.9646,42.0175,167600.0
2014-12-18 09:50:00,47.67,47.73,47.55,47.72,206600.0,42.0175,42.0704,41.9117,42.0616,206600.0
2014-12-18 09:55:00,47.73,47.77,47.66,47.75,171400.0,42.0704,42.1057,42.0087,42.088,171400.0
2014-12-18 10:00:00,47.77,47.77,47.69,47.75,113800.0,42.1057,42.1057,42.0351,42.088,113800.0
2014-12-18 10:05:00,47.74,47.74,47.62,47.66,241000.0,42.0792,42.0792,41.9734,42.0087,241000.0
2014-12-18 10:10:00,47.66,47.69,47.6,47.66,159400.0,42.0087,42.0351,41.9558,42.0087,159400.0
2014-12-18 10:15:00,47.66,47.75,47.59,47.62,198400.0,42.0087,42.088,41.947,41.9734,198400.0
2014-12-18 10:20:00,47.62,47.66,47.56,47.56,67800.0,41.9734,42.0087,41.9206,41.9206,67800.0
2014-12-18 10:25:00,47.57,47.6,47.54,47.59,58800.0,41.9294,41.9558,41.9029,41.947,58800.0
2014-12-18 10:30:00,47.59,47.65,47.53,47.59,78800.0,41.947,41.9999,41.8941,41.947,78800.0
2014-12-18 10:35:00,47.58,47.63,47.57,47.62,99600.0,41.9382,41.9823,41.9294,41.9734,99600.0
2014-12-18 10:40:00,47.62,47.69,47.62,47.67,73000.0,41.9734,42.0351,41.9734,42.0175,73000.0
2014-12-18 10:45:00,47.69,47.76,47.68,47.71,112800.0,42.0351,42.0968,42.0263,42.0528,112800.0
2014-12-18 10:50:00,47.71,47.76,47.66,47.67,168400.0,42.0528,42.0968,42.0087,42.0175,168400.0
2014-12-18 10:55:00,47.66,47.73,47.66,47.67,117200.0,42.0087,42.0704,42.0087,42.0175,117200.0
2014-12-18 11:00:00,47.67,47.73,47.62,47.73,101200.0,42.0175,42.0704,41.9734,42.0704,101200.0
2014-12-18 11:05:00,47.73,47.74,47.69,47.73,201200.0,42.0704,42.0792,42.0351,42.0704,201200.0
2014-12-18 11:10:00,47.74,47.74,47.66,47.71,86200.0,42.0792,42.0792,42.0087,42.0528,86200.0
2014-12-18 11:15:00,47.7,47.73,47.68,47.73,222400.0,42.044,42.0704,42.0263,42.0704,222400.0
2014-12-18 11:20:00,47.73,47.76,47.73,47.75,91800.0,42.0704,42.0968,42.0704,42.088,91800.0
2014-12-18 11:25:00,47.74,47.76,47.71,47.72,172000.0,42.0792,42.0968,42.0528,42.0616,172000.0
2014-12-18 11:30:00,47.72,47.76,47.72,47.74,122800.0,42.0616,42.0968,42.0616,42.0792,122800.0
2014-12-18 11:35:00,47.74,47.76,47.72,47.75,80200.0,42.0792,42.0968,42.0616,42.088,80200.0
2014-12-18 11:40:00,47.74,47.76,47.73,47.74,91200.0,42.0792,42.0968,42.0704,42.0792,91200.0
2014-12-18 11:45:00,47.74,47.81,47.73,47.76,159400.0,42.0792,42.1409,42.0704,42.0968,159400.0
2014-12-18 11:50:00,47.75,47.8,47.74,47.79,103200.0,42.088,42.1321,42.0792,42.1233,103200.0
2014-12-18 11:55:00,47.8,47.82,47.77,47.81,129800.0,42.1321,42.1497,42.1057,42.1409,129800.0
2014-12-18 12:00:00,47.81,47.88,47.81,47.88,89400.0,42.1409,42.2026,42.1409,42.2026,89400.0
2014-12-18 12:05:00,47.88,47.92,47.82,47.88,115800.0,42.2026,42.2379,42.1497,42.2026,115800.0
2014-12-18 12:10:00,47.89,47.9,47.83,47.85,196400.0,42.2114,42.2202,42.1585,42.1762,196400.0
2014-12-18 12:15:00,47.85,47.91,47.85,47.88,178000.0,42.1762,42.2291,42.1762,42.2026,178000.0
2014-12-18 12:20:00,47.89,47.9,47.82,47.85,98600.0,42.2114,42.2202,42.1497,42.1762,98600.0
2014-12-18 12:25:00,47.84,47.86,47.83,47.85,60800.0,42.1674,42.185,42.1585,42.1762,60800.0
2014-12-18 12:30:00,47.86,47.91,47.86,47.9,94800.0,42.185,42.2291,42.185,42.2202,94800.0
2014-12-18 12:35:00,47.9,47.94,47.9,47.92,82200.0,42.2202,42.2555,42.2202,42.2379,82200.0
2014-12-18 12:40:00,47.92,47.94,47.92,47.93,76800.0,42.2379,42.2555,42.2379,42.2467,76800.0
2014-12-18 12:45:00,47.93,47.95,47.9,47.94,104400.0,42.2467,42.2643,42.2202,42.2555,104400.0
2014-12-18 12:50:00,47.94,47.95,47.92,47.93,121000.0,42.2555,42.2643,42.2379,42.2467,121000.0
2014-12-18 12:55:00,47.93,47.97,47.92,47.97,160400.0,42.2467,42.2819,42.2379,42.2819,160400.0
2014-12-18 13:00:00,47.96,47.98,47.95,47.98,111600.0,42.2731,42.2908,42.2643,42.2908,111600.0
2014-12-18 13:05:00,47.97,47.99,47.94,47.95,98600.0,42.2819,42.2996,42.2555,42.2643,98600.0
2014-12-18 13:10:00,47.95,47.95,47.81,47.83,125000.0,42.2643,42.2643,42.1409,42.1585,125000.0
2014-12-18 13:15:00,47.83,47.87,47.82,47.84,109200.0,42.1585,42.1938,42.1497,42.1674,109200.0
2014-12-18 13:20:00,47.84,47.89,47.83,47.84,251400.0,42.1674,42.2114,42.1585,42.1674,251400.0
2014-12-18 13:25:00,47.84,47.9,47.83,47.88,139400.0,42.1674,42.2202,42.1585,42.2026,139400.0
2014-12-18 13:30:00,47.88,47.98,47.88,47.97,127800.0,42.2026,42.2908,42.2026,42.2819,127800.0
2014-12-18 13:35:00,47.97,48.04,47.96,48.02,223800.0,42.2819,42.3436,42.2731,42.326,223800.0
2014-12-18 13:40:00,48.03,48.04,47.99,48.02,165200.0,42.3348,42.3436,42.2996,42.326,165200.0
2014-12-18 13:45:00,48.02,48.06,48.01,48.06,112800.0,42.326,42.3613,42.3172,42.3613,112800.0
2014-12-18 13:50:00,48.06,48.1,48.06,48.07,102400.0,42.3613,42.3965,42.3613,42.3701,102400.0
2014-12-18 13:55:00,48.07,48.08,47.99,47.99,201000.0,42.3701,42.3789,42.2996,42.2996,201000.0
2014-12-18 14:00:00,47.99,48.01,47.97,47.99,123200.0,42.2996,42.3172,42.2819,42.2996,123200.0
2014-12-18 14:05:00,48.0,48.04,47.98,48.03,94400.0,42.3084,42.3436,42.2908,42.3348,94400.0
2014-12-18 14:10:00,48.02,48.07,47.99,48.07,106000.0,42.326,42.3701,42.2996,42.3701,106000.0
2014-12-18 14:15:00,48.07,48.09,48.04,48.07,112800.0,42.3701,42.3877,42.3436,42.3701,112800.0
2014-12-18 14:20:00,48.08,48.22,48.07,48.21,174400.0,42.3789,42.5023,42.3701,42.4935,174400.0
2014-12-18 14:25:00,48.2,48.39,48.2,48.35,222800.0,42.4847,42.6521,42.4847,42.6169,222800.0
2014-12-18 14:30:00,48.35,48.38,48.29,48.32,180400.0,42.6169,42.6433,42.564,42.5904,180400.0
2014-12-18 14:35:00,48.32,48.32,48.15,48.22,174400.0,42.5904,42.5904,42.4406,42.5023,174400.0
2014-12-18 14:40:00,48.21,48.29,48.17,48.29,152200.0,42.4935,42.564,42.4582,42.564,152200.0
2014-12-18 14:45:00,48.28,48.33,48.23,48.27,217400.0,42.5552,42.5993,42.5111,42.5464,217400.0
2014-12-18 14:50:00,48.28,48.34,48.26,48.33,197600.0,42.5552,42.6081,42.5376,42.5993,197600.0
2014-12-18 14:55:00,48.33,48.42,48.3,48.42,207800.0,42.5993,42.6786,42.5728,42.6786,207800.0
2014-12-18 15:00:00,48.42,48.42,48.34,48.35,222800.0,42.6786,42.6786,42.6081,42.6169,222800.0
2014-12-18 15:05:00,48.35,48.39,48.33,48.35,292600.0,42.6169,42.6521,42.5993,42.6169,292600.0
2014-12-18 15:10:00,48.35,48.36,48.25,48.3,275400.0,42.6169,42.6257,42.5287,42.5728,275400.0
2014-12-18 15:15:00,48.3,48.32,48.15,48.15,238800.0,42.5728,42.5904,42.4406,42.4406,238800.0
2014-12-18 15:20:00,48.14,48.21,48.12,48.2,201200.0,42.4318,42.4935,42.4142,42.4847,201200.0
2014-12-18 15:25:00,48.2,48.35,48.2,48.35,270000.0,42.4847,42.6169,42.4847,42.6169,270000.0
2014-12-18 15:30:00,48.35,48.38,48.29,48.33,262400.0,42.6169,42.6433,42.564,42.5993,262400.0
2014-12-18 15:35:00,48.33,48.38,48.32,48.34,312800.0,42.5993,42.6433,42.5904,42.6081,312800.0
2014-12-18 15:40:00,48.34,48.35,48.24,48.25,335000.0,42.6081,42.6169,42.5199,42.5287,335000.0
2014-12-18 15:45:00,48.25,48.29,48.16,48.23,381000.0,42.5287,42.564,42.4494,42.5111,381000.0
2014-12-18 15:50:00,48.23,48.31,48.22,48.29,415400.0,42.5111,42.5816,42.5023,42.564,415400.0
2014-12-18 15:55:00,48.28,48.5,48.26,48.5,917600.0,42.5552,42.7491,42.5376,42.7491,917600.0
2014-12-19 09:30:00,47.75,48.14,47.2,47.21,3985000.0,42.088,42.4318,41.6032,41.6121,3985000.0
2014-12-19 09:35:00,47.21,47.45,47.09,47.23,836200.0,41.6121,41.8236,41.5063,41.6297,836200.0
2014-12-19 09:40:00,47.24,47.29,47.1,47.21,594400.0,41.6385,41.6826,41.5151,41.6121,594400.0
2014-12-19 09:45:00,47.21,47.36,47.12,47.34,416400.0,41.6121,41.7443,41.5327,41.7266,416400.0
2014-12-19 09:50:00,47.33,47.4,47.19,47.23,299000.0,41.7178,41.7795,41.5944,41.6297,299000.0
2014-12-19 09:55:00,47.22,47.23,46.83,46.88,579400.0,41.6209,41.6297,41.2771,41.3212,579400.0
2014-12-19 10:00:00,46.88,47.0,46.71,46.8,684800.0,41.3212,41.427,41.1713,41.2507,684800.0
2014-12-19 10:05:00,46.8,46.81,46.63,46.71,448200.0,41.2507,41.2595,41.1008,41.1713,448200.0
2014-12-19 10:10:00,46.71,46.92,46.68,46.7,432600.0,41.1713,41.3564,41.1449,41.1625,432600.0
2014-12-19 10:15:00,46.71,46.71,46.42,46.47,600600.0,41.1713,41.1713,40.9157,40.9598,600600.0
2014-12-19 10:20:00,46.47,46.61,46.46,46.56,401800.0,40.9598,41.0832,40.951,41.0391,401800.0
2014-12-19 10:25:00,46.56,46.87,46.56,46.77,591000.0,41.0391,41.3124,41.0391,41.2242,591000.0
2014-12-19 10:30:00,46.79,46.8,46.63,46.77,242800.0,41.2419,41.2507,41.1008,41.2242,242800.0
2014-12-19 10:35:00,46.79,46.8,46.6,46.67,202400.0,41.2419,41.2507,41.0744,41.1361,202400.0
2014-12-19 10:40:00,46.67,46.77,46.67,46.71,184000.0,41.1361,41.2242,41.1361,41.1713,184000.0
2014-12-19 10:45:00,46.71,46.86,46.7,46.79,199800.0,41.1713,41.3036,41.1625,41.2419,199800.0
2014-12-19 10:50:00,46.77,46.81,46.75,46.77,149600.0,41.2242,41.2595,41.2066,41.2242,149600.0
2014-12-19 10:55:00,46.77,46.92,46.76,46.91,272800.0,41.2242,41.3564,41.2154,41.3476,272800.0
2014-12-19 11:00:00,46.91,46.91,46.78,46.81,253000.0,41.3476,41.3476,41.233,41.2595,253000.0
2014-12-19 11:05:00,46.8,46.81,46.55,46.71,362800.0,41.2507,41.2595,41.0303,41.1713,362800.0
2014-12-19 11:10:00,46.7,46.77,46.7,46.77,163800.0,41.1625,41.2242,41.1625,41.2242,163800.0
2014-12-19 11:15:00,46.77,46.77,46.73,46.75,171600.0,41.2242,41.2242,41.189,41.2066,171600.0
2014-12-19 11:20:00,46.76,46.77,46.72,46.76,278400.0,41.2154,41.2242,41.1802,41.2154,278400.0
2014-12-19 11:25:00,46.76,46.84,46.74,46.76,281400.0,41.2154,41.2859,41.1978,41.2154,281400.0
2014-12-19 11:30:00,46.77,46.77,46.69,46.72,200400.0,41.2242,41.2242,41.1537,41.1802,200400.0
2014-12-19 11:35:00,46.72,46.76,46.69,46.72,129000.0,41.1802,41.2154,41.1537,41.1802,129000.0
2014-12-19 11:40:00,46.72,46.82,46.72,46.82,137000.0,41.1802,41.2683,41.1802,41.2683,137000.0
2014-12-19 11:45:00,46.82,46.84,46.79,46.8,109400.0,41.2683,41.2859,41.2419,41.2507,109400.0
2014-12-19 11:50:00,46.8,46.92,46.79,46.9,194600.0,41.2507,41.3564,41.2419,41.3388,194600.0
2014-12-19 11:55:00,46.89,46.92,46.87,46.91,153800.0,41.33,41.3564,41.3124,41.3476,153800.0
2014-12-19 12:00:00,46.9,46.97,46.88,46.96,235400.0,41.3388,41.4005,41.3212,41.3917,235400.0
2014-12-19 12:05:00,46.96,47.03,46.93,47.03,240200.0,41.3917,41.4534,41.3653,41.4534,240200.0
2014-12-19 12:10:00,47.03,47.12,47.03,47.08,240200.0,41.4534,41.5327,41.4534,41.4975,240200.0
2014-12-19 12:15:00,47.08,47.11,46.97,47.0,184400.0,41.4975,41.5239,41.4005,41.427,184400.0
2014-12-19 12:20:00,46.99,47.07,46.99,47.06,111800.0,41.4181,41.4887,41.4181,41.4798,111800.0
2014-12-19 12:25:00,47.06,47.14,47.04,47.14,140800.0,41.4798,41.5504,41.4622,41.5504,140800.0
2014-12-19 12:30:00,47.15,47.21,47.12,47.21,165400.0,41.5592,41.6121,41.5327,41.6121,165400.0
2014-12-19 12:35:00,47.21,47.27,47.19,47.23,194000.0,41.6121,41.6649,41.5944,41.6297,194000.0
2014-12-19 12:40:00,47.23,47.26,47.22,47.23,106800.0,41.6297,41.6561,41.6209,41.6297,106800.0
2014-12-19 12:45:00,47.24,47.25,47.2,47.2,101800.0,41.6385,41.6473,41.6032,41.6032,101800.0
2014-12-19 12:50:00,47.2,47.24,47.19,47.2,150800.0,41.6032,41.6385,41.5944,41.6032,150800.0
2014-12-19 12:55:00,47.2,47.2,47.07,47.1,168400.0,41.6032,41.6032,41.4887,41.5151,168400.0
2014-12-19 13:00:00,47.1,47.14,47.09,47.14,108600.0,41.5151,41.5504,41.5063,41.5504,108600.0
2014-12-19 13:05:00,47.14,47.25,47.13,47.21,201400.0,41.5504,41.6473,41.5415,41.6121,201400.0
2014-12-19 13:10:00,47.21,47.27,47.21,47.26,354800.0,41.6121,41.6649,41.6121,41.6561,354800.0
2014-12-19 13:15:00,47.26,47.33,47.17,47.17,183600.0,41.6561,41.7178,41.5768,41.5768,183600.0
2014-12-19 13:20:00,47.18,47.18,47.13,47.16,78000.0,41.5856,41.5856,41.5415,41.568,78000.0
2014-12-19 13:25:00,47.16,47.21,47.16,47.2,95200.0,41.568,41.6121,41.568,41.6032,95200.0
2014-12-19 13:30:00,47.21,47.28,47.2,47.25,125800.0,41.6121,41.6738,41.6032,41.6473,125800.0
2014-12-19 13:35:00,47.25,47.3,47.24,47.25,228000.0,41.6473,41.6914,41.6385,41.6473,228000.0
2014-12-19 13:40:00,47.25,47.34,47.24,47.31,168400.0,41.6473,41.7266,41.6385,41.7002,168400.0
2014-12-19 13:45:00,47.32,47.33,47.24,47.27,116800.0,41.709,41.7178,41.6385,41.6649,116800.0
2014-12-19 13:50:00,47.27,47.32,47.27,47.3,102800.0,41.6649,41.709,41.6649,41.6914,102800.0
2014-12-19 13:55:00,47.29,47.34,47.28,47.31,87200.0,41.6826,41.7266,41.6738,41.7002,87200.0
2014-12-19 14:00:00,47.31,47.32,47.26,47.3,106800.0,41.7002,41.709,41.6561,41.6914,106800.0
2014-12-19 14:05:00,47.3,47.38,47.3,47.38,121400.0,41.6914,41.7619,41.6914,41.7619,121400.0
2014-12-19 14:10:00,47.38,47.45,47.37,47.42,132800.0,41.7619,41.8236,41.7531,41.7972,132800.0
2014-12-19 14:15:00,47.42,47.42,47.35,47.35,108600.0,41.7972,41.7972,41.7355,41.7355,108600.0
2014-12-19 14:20:00,47.35,47.36,47.32,47.35,76400.0,41.7355,41.7443,41.709,41.7355,76400.0
2014-12-19 14:25:00,47.35,47.45,47.35,47.43,47400.0,41.7355,41.8236,41.7355,41.806,47400.0
2014-12-19 14:30:00,47.41,47.42,47.36,47.42,83200.0,41.7883,41.7972,41.7443,41.7972,83200.0
2014-12-19 14:35:00,47.42,47.48,47.42,47.43,172200.0,41.7972,41.85,41.7972,41.806,172200.0
2014-12-19 14:40:00,47.42,47.52,47.41,47.52,124800.0,41.7972,41.8853,41.7883,41.8853,124800.0
2014-12-19 14:45:00,47.52,47.73,47.49,47.72,219400.0,41.8853,42.0704,41.8589,42.0616,219400.0
2014-12-19 14:50:00,47.73,47.84,47.71,47.83,228000.0,42.0704,42.1674,42.0528,42.1585,228000.0
2014-12-19 14:55:00,47.82,47.86,47.72,47.8,234000.0,42.1497,42.185,42.0616,42.1321,234000.0
2014-12-19 15:00:00,47.79,47.79,47.6,47.62,193400.0,42.1233,42.1233,41.9558,41.9734,193400.0
2014-12-19 15:05:00,47.62,47.72,47.56,47.69,243800.0,41.9734,42.0616,41.9206,42.0351,243800.0
2014-12-19 15:10:00,47.69,47.77,47.68,47.75,259000.0,42.0351,42.1057,42.0263,42.088,259000.0
2014-12-19 15:15:00,47.74,47.79,47.71,47.77,140200.0,42.0792,42.1233,42.0528,42.1057,140200.0
2014-12-19 15:20:00,47.77,48.0,47.77,47.99,336800.0,42.1057,42.3084,42.1057,42.2996,336800.0
2014-12-19 15:25:00,47.98,48.03,47.91,47.92,318000.0,42.2908,42.3348,42.2291,42.2379,318000.0
2014-12-19 15:30:00,47.91,47.95,47.84,47.84,225400.0,42.2291,42.2643,42.1674,42.1674,225400.0
2014-12-19 15:35:00,47.84,47.85,47.76,47.77,212600.0,42.1674,42.1762,42.0968,42.1057,212600.0
2014-12-19 15:40:00,47.77,47.77,47.67,47.71,179000.0,42.1057,42.1057,42.0175,42.0528,179000.0
2014-12-19 15:45:00,47.71,47.73,47.53,47.53,267000.0,42.0528,42.0704,41.8941,41.8941,267000.0
2014-12-19 15:50:00,47.54,47.55,47.48,47.52,399800.0,41.9029,41.9117,41.85,41.8853,399800.0
2014-12-19 15:55:00,47.52,47.52,47.42,47.42,694000.0,41.8853,41.8853,41.7972,41.7972,694000.0
2014-12-22 09:30:00,47.57,47.79,47.51,47.74,201200.0,41.9294,42.1233,41.8765,42.0792,201200.0
2014-12-22 09:35:00,47.76,47.87,47.71,47.84,102000.0,42.0968,42.1938,42.0528,42.1674,102000.0
2014-12-22 09:40:00,47.85,47.87,47.74,47.75,109400.0,42.1762,42.1938,42.0792,42.088,109400.0
2014-12-22 09:45:00,47.75,47.83,47.74,47.78,83600.0,42.088,42.1585,42.0792,42.1145,83600.0
2014-12-22 09:50:00,47.77,47.9,47.77,47.88,137200.0,42.1057,42.2202,42.1057,42.2026,137200.0
2014-12-22 09:55:00,47.88,47.92,47.86,47.92,77800.0,42.2026,42.2379,42.185,42.2379,77800.0
2014-12-22 10:00:00,47.92,47.95,47.8,47.81,66200.0,42.2379,42.2643,42.1321,42.1409,66200.0
2014-12-22 10:05:00,47.8,47.87,47.77,47.85,74400.0,42.1321,42.1938,42.1057,42.1762,74400.0
2014-12-22 10:10:00,47.86,47.9,47.82,47.82,84000.0,42.185,42.2202,42.1497,42.1497,84000.0
2014-12-22 10:15:00,47.82,47.84,47.81,47.83,59600.0,42.1497,42.1674,42.1409,42.1585,59600.0
2014-12-22 10:20:00,47.83,47.85,47.8,47.83,95000.0,42.1585,42.1762,42.1321,42.1585,95000.0
2014-12-22 10:25:00,47.83,47.92,47.82,47.89,106200.0,42.1585,42.2379,42.1497,42.2114,106200.0
2014-12-22 10:30:00,47.9,47.9,47.8,47.81,59800.0,42.2202,42.2202,42.1321,42.1409,59800.0
2014-12-22 10:35:00,47.81,47.81,47.74,47.74,78200.0,42.1409,42.1409,42.0792,42.0792,78200.0
2014-12-22 10:40:00,47.74,47.76,47.73,47.74,77800.0,42.0792,42.0968,42.0704,42.0792,77800.0
2014-12-22 10:45:00,47.74,47.74,47.69,47.71,61400.0,42.0792,42.0792,42.0351,42.0528,61400.0
2014-12-22 10:50:00,47.71,47.73,47.7,47.71,64400.0,42.0528,42.0704,42.044,42.0528,64400.0
2014-12-22 10:55:00,47.72,47.73,47.69,47.7,41200.0,42.0616,42.0704,42.0351,42.044,41200.0
2014-12-22 11:00:00,47.7,47.7,47.63,47.63,66600.0,42.044,42.044,41.9823,41.9823,66600.0
2014-12-22 11:05:00,47.63,47.63,47.57,47.59,51000.0,41.9823,41.9823,41.9294,41.947,51000.0
2014-12-22 11:10:00,47.58,47.6,47.56,47.59,62000.0,41.9382,41.9558,41.9206,41.947,62000.0
2014-12-22 11:15:00,47.58,47.59,47.55,47.55,44000.0,41.9382,41.947,41.9117,41.9117,44000.0
2014-12-22 11:20:00,47.55,47.58,47.55,47.58,61800.0,41.9117,41.9382,41.9117,41.9382,61800.0
2014-12-22 11:25:00,47.58,47.66,47.56,47.65,56600.0,41.9382,42.0087,41.9206,41.9999,56600.0
2014-12-22 11:30:00,47.66,47.69,47.63,47.63,52400.0,42.0087,42.0351,41.9823,41.9823,52400.0
2014-12-22 11:35:00,47.63,47.71,47.63,47.7,39000.0,41.9823,42.0528,41.9823,42.044,39000.0
2014-12-22 11:40:00,47.7,47.72,47.66,47.66,47000.0,42.044,42.0616,42.0087,42.0087,47000.0
2014-12-22 11:45:00,47.66,47.7,47.65,47.69,50000.0,42.0087,42.044,41.9999,42.0351,50000.0
2014-12-22 11:50:00,47.69,47.71,47.65,47.66,37400.0,42.0351,42.0528,41.9999,42.0087,37400.0
2014-12-22 11:55:00,47.65,47.66,47.63,47.63,43000.0,41.9999,42.0087,41.9823,41.9823,43000.0
2014-12-22 12:00:00,47.63,47.65,47.6,47.63,48800.0,41.9823,41.9999,41.9558,41.9823,48800.0
2014-12-22 12:05:00,47.65,47.66,47.62,47.66,38400.0,41.9999,42.0087,41.9734,42.0087,38400.0
2014-12-22 12:10:00,47.66,47.66,47.63,47.63,39000.0,42.0087,42.0087,41.9823,41.9823,39000.0
2014-12-22 12:15:00,47.63,47.65,47.6,47.63,59200.0,41.9823,41.9999,41.9558,41.9823,59200.0
2014-12-22 12:20:00,47.64,47.68,47.63,47.66,22200.0,41.9911,42.0263,41.9823,42.0087,22200.0
2014-12-22 12:25:00,47.67,47.67,47.64,47.65,22400.0,42.0175,42.0175,41.9911,41.9999,22400.0
2014-12-22 12:30:00,47.65,47.69,47.64,47.69,28400.0,41.9999,42.0351,41.9911,42.0351,28400.0
2014-12-22 12:35:00,47.7,47.7,47.67,47.69,30600.0,42.044,42.044,42.0175,42.0351,30600.0
2014-12-22 12:40:00,47.69,47.71,47.68,47.7,29000.0,42.0351,42.0528,42.0263,42.044,29000.0
2014-12-22 12:45:00,47.7,47.71,47.69,47.71,30600.0,42.044,42.0528,42.0351,42.0528,30600.0
2014-12-22 12:50:00,47.71,47.75,47.71,47.74,39200.0,42.0528,42.088,42.0528,42.0792,39200.0
2014-12-22 12:55:00,47.74,47.77,47.74,47.76,41000.0,42.0792,42.1057,42.0792,42.0968,41000.0
2014-12-22 13:00:00,47.77,47.77,47.71,47.72,31800.0,42.1057,42.1057,42.0528,42.0616,31800.0
2014-12-22 13:05:00,47.72,47.76,47.72,47.76,45600.0,42.0616,42.0968,42.0616,42.0968,45600.0
2014-12-22 13:10:00,47.76,47.8,47.75,47.77,48200.0,42.0968,42.1321,42.088,42.1057,48200.0
2014-12-22 13:15:00,47.78,47.8,47.76,47.76,49400.0,42.1145,42.1321,42.0968,42.0968,49400.0
2014-12-22 13:20:00,47.76,47.77,47.75,47.77,33200.0,42.0968,42.1057,42.088,42.1057,33200.0
2014-12-22 13:25:00,47.77,47.78,47.72,47.74,98400.0,42.1057,42.1145,42.0616,42.0792,98400.0
2014-12-22 13:30:00,47.73,47.74,47.71,47.72,53000.0,42.0704,42.0792,42.0528,42.0616,53000.0
2014-12-22 13:35:00,47.71,47.74,47.7,47.74,94400.0,42.0528,42.0792,42.044,42.0792,94400.0
2014-12-22 13:40:00,47.74,47.77,47.73,47.75,53800.0,42.0792,42.1057,42.0704,42.088,53800.0
2014-12-22 13:45:00,47.75,47.77,47.74,47.74,37600.0,42.088,42.1057,42.0792,42.0792,37600.0
2014-12-22 13:50:00,47.74,47.74,47.7,47.7,25200.0,42.0792,42.0792,42.044,42.044,25200.0
2014-12-22 13:55:00,47.69,47.73,47.68,47.73,60600.0,42.0351,42.0704,42.0263,42.0704,60600.0
2014-12-22 14:00:00,47.73,47.73,47.63,47.63,26000.0,42.0704,42.0704,41.9823,41.9823,26000.0
2014-12-22 14:05:00,47.63,47.67,47.63,47.66,42600.0,41.9823,42.0175,41.9823,42.0087,42600.0
2014-12-22 14:10:00,47.67,47.69,47.65,47.68,56600.0,42.0175,42.0351,41.9999,42.0263,56600.0
2014-12-22 14:15:00,47.69,47.69,47.65,47.66,36600.0,42.0351,42.0351,41.9999,42.0087,36600.0
2014-12-22 14:20:00,47.66,47.68,47.66,47.66,19800.0,42.0087,42.0263,42.0087,42.0087,19800.0
2014-12-22 14:25:00,47.66,47.66,47.63,47.64,52600.0,42.0087,42.0087,41.9823,41.9911,52600.0
2014-12-22 14:30:00,47.64,47.65,47.63,47.64,53000.0,41.9911,41.9999,41.9823,41.9911,53000.0
2014-12-22 14:35:00,47.64,47.68,47.63,47.68,58800.0,41.9911,42.0263,41.9823,42.0263,58800.0
2014-12-22 14:40:00,47.68,47.73,47.68,47.73,46800.0,42.0263,42.0704,42.0263,42.0704,46800.0
2014-12-22 14:45:00,47.73,47.76,47.73,47.76,61400.0,42.0704,42.0968,42.0704,42.0968,61400.0
2014-12-22 14:50:00,47.76,47.77,47.74,47.77,70600.0,42.0968,42.1057,42.0792,42.1057,70600.0
2014-12-22 14:55:00,47.77,47.77,47.76,47.77,33200.0,42.1057,42.1057,42.0968,42.1057,33200.0
2014-12-22 15:00:00,47.77,47.82,47.77,47.8,74400.0,42.1057,42.1497,42.1057,42.1321,74400.0
2014-12-22 15:05:00,47.8,47.82,47.79,47.81,82000.0,42.1321,42.1497,42.1233,42.1409,82000.0
2014-12-22 15:10:00,47.81,47.85,47.79,47.83,147400.0,42.1409,42.1762,42.1233,42.1585,147400.0
2014-12-22 15:15:00,47.83,47.84,47.82,47.84,70400.0,42.1585,42.1674,42.1497,42.1674,70400.0
2014-12-22 15:20:00,47.84,47.9,47.83,47.9,64400.0,42.1674,42.2202,42.1585,42.2202,64400.0
2014-12-22 15:25:00,47.89,47.92,47.87,47.9,76000.0,42.2114,42.2379,42.1938,42.2202,76000.0
2014-12-22 15:30:00,47.9,47.91,47.85,47.9,66000.0,42.2202,42.2291,42.1762,42.2202,66000.0
2014-12-22 15:35:00,47.89,47.91,47.87,47.88,79600.0,42.2114,42.2291,42.1938,42.2026,79600.0
2014-12-22 15:40:00,47.87,47.91,47.87,47.9,121800.0,42.1938,42.2291,42.1938,42.2202,121800.0
2014-12-22 15:45:00,47.89,47.92,47.87,47.88,225400.0,42.2114,42.2379,42.1938,42.2026,225400.0
2014-12-22 15:50:00,47.9,47.9,47.85,47.89,214800.0,42.2202,42.2202,42.1762,42.2114,214800.0
2014-12-22 15:55:00,47.89,47.97,47.89,47.97,289400.0,42.2114,42.2819,42.2114,42.2819,289400.0
2014-12-23 09:30:00,48.0,48.01,47.8,47.84,226600.0,42.3084,42.3172,42.1321,42.1674,226600.0
2014-12-23 09:35:00,47.81,47.96,47.8,47.9,86800.0,42.1409,42.2731,42.1321,42.2202,86800.0
2014-12-23 09:40:00,47.88,48.0,47.88,47.98,106400.0,42.2026,42.3084,42.2026,42.2908,106400.0
2014-12-23 09:45:00,47.99,48.05,47.98,48.04,168200.0,42.2996,42.3525,42.2908,42.3436,168200.0
2014-12-23 09:50:00,48.05,48.14,48.04,48.11,90200.0,42.3525,42.4318,42.3436,42.4053,90200.0
2014-12-23 09:55:00,48.11,48.19,48.1,48.19,94800.0,42.4053,42.4759,42.3965,42.4759,94800.0
2014-12-23 10:00:00,48.18,48.25,48.18,48.24,84400.0,42.467,42.5287,42.467,42.5199,84400.0
2014-12-23 10:05:00,48.23,48.26,48.19,48.22,121600.0,42.5111,42.5376,42.4759,42.5023,121600.0
2014-12-23 10:10:00,48.21,48.23,48.17,48.19,65600.0,42.4935,42.5111,42.4582,42.4759,65600.0
2014-12-23 10:15:00,48.18,48.24,48.15,48.19,32000.0,42.467,42.5199,42.4406,42.4759,32000.0
2014-12-23 10:20:00,48.19,48.23,48.19,48.22,32600.0,42.4759,42.5111,42.4759,42.5023,32600.0
2014-12-23 10:25:00,48.22,48.23,48.19,48.21,27600.0,42.5023,42.5111,42.4759,42.4935,27600.0
2014-12-23 10:30:00,48.22,48.24,48.2,48.2,47000.0,42.5023,42.5199,42.4847,42.4847,47000.0
2014-12-23 10:35:00,48.19,48.21,48.13,48.16,44000.0,42.4759,42.4935,42.423,42.4494,44000.0
2014-12-23 10:40:00,48.15,48.15,48.08,48.09,56400.0,42.4406,42.4406,42.3789,42.3877,56400.0
2014-12-23 10:45:00,48.08,48.12,48.08,48.1,52000.0,42.3789,42.4142,42.3789,42.3965,52000.0
2014-12-23 10:50:00,48.1,48.11,48.08,48.1,39800.0,42.3965,42.4053,42.3789,42.3965,39800.0
2014-12-23 10:55:00,48.1,48.12,48.08,48.12,48000.0,42.3965,42.4142,42.3789,42.4142,48000.0
2014-12-23 11:00:00,48.11,48.15,48.1,48.13,59800.0,42.4053,42.4406,42.3965,42.423,59800.0
2014-12-23 11:05:00,48.13,48.13,48.08,48.08,98800.0,42.423,42.423,42.3789,42.3789,98800.0
2014-12-23 11:10:00,48.08,48.09,48.03,48.03,76000.0,42.3789,42.3877,42.3348,42.3348,76000.0
2014-12-23 11:15:00,48.03,48.08,48.02,48.08,51600.0,42.3348,42.3789,42.326,42.3789,51600.0
2014-12-23 11:20:00,48.07,48.08,48.06,48.07,41200.0,42.3701,42.3789,42.3613,42.3701,41200.0
2014-12-23 11:25:00,48.07,48.08,48.05,48.07,37800.0,42.3701,42.3789,42.3525,42.3701,37800.0
2014-12-23 11:30:00,48.07,48.09,48.05,48.06,40000.0,42.3701,42.3877,42.3525,42.3613,40000.0
2014-12-23 11:35:00,48.05,48.07,48.01,48.07,64400.0,42.3525,42.3701,42.3172,42.3701,64400.0
2014-12-23 11:40:00,48.07,48.08,48.05,48.05,21200.0,42.3701,42.3789,42.3525,42.3525,21200.0
2014-12-23 11:45:00,48.05,48.06,48.01,48.01,34600.0,42.3525,42.3613,42.3172,42.3172,34600.0
2014-12-23 11:50:00,48.01,48.02,47.99,48.01,61200.0,42.3172,42.326,42.2996,42.3172,61200.0
2014-12-23 11:55:00,48.01,48.05,48.0,48.05,29600.0,42.3172,42.3525,42.3084,42.3525,29600.0
2014-12-23 12:00:00,48.05,48.05,47.99,47.99,38600.0,42.3525,42.3525,42.2996,42.2996,38600.0
2014-12-23 12:05:00,47.98,48.02,47.98,48.01,14200.0,42.2908,42.326,42.2908,42.3172,14200.0
2014-12-23 12:10:00,48.02,48.02,47.99,48.02,32200.0,42.326,42.326,42.2996,42.326,32200.0
2014-12-23 12:15:00,48.02,48.05,48.02,48.05,15400.0,42.326,42.3525,42.326,42.3525,15400.0
2014-12-23 12:20:00,48.05,48.05,48.02,48.03,29800.0,42.3525,42.3525,42.326,42.3348,29800.0
2014-12-23 12:25:00,48.02,48.04,48.01,48.04,31800.0,42.326,42.3436,42.3172,42.3436,31800.0
2014-12-23 12:30:00,48.03,48.05,48.02,48.04,29400.0,42.3348,42.3525,42.326,42.3436,29400.0
2014-12-23 12:35:00,48.02,48.05,48.01,48.02,22800.0,42.326,42.3525,42.3172,42.326,22800.0
2014-12-23 12:40:00,48.02,48.04,47.99,48.02,28600.0,42.326,42.3436,42.2996,42.326,28600.0
2014-12-23 12:45:00,48.02,48.05,48.02,48.04,31400.0,42.326,42.3525,42.326,42.3436,31400.0
2014-12-23 12:50:00,48.02,48.03,47.99,48.0,22000.0,42.326,42.3348,42.2996,42.3084,22000.0
2014-12-23 12:55:00,48.0,48.0,47.95,47.96,34000.0,42.3084,42.3084,42.2643,42.2731,34000.0
2014-12-23 13:00:00,47.96,48.0,47.96,48.0,21400.0,42.2731,42.3084,42.2731,42.3084,21400.0
2014-12-23 13:05:00,48.0,48.02,47.99,48.0,22600.0,42.3084,42.326,42.2996,42.3084,22600.0
2014-12-23 13:10:00,48.01,48.04,48.0,48.03,14400.0,42.3172,42.3436,42.3084,42.3348,14400.0
2014-12-23 13:15:00,48.04,48.04,48.02,48.02,24000.0,42.3436,42.3436,42.326,42.326,24000.0
2014-12-23 13:20:00,48.02,48.02,47.98,47.99,31200.0,42.326,42.326,42.2908,42.2996,31200.0
2014-12-23 13:25:00,47.99,48.02,47.99,48.01,64000.0,42.2996,42.326,42.2996,42.3172,64000.0
2014-12-23 13:30:00,48.0,48.09,48.0,48.09,34800.0,42.3084,42.3877,42.3084,42.3877,34800.0
2014-12-23 13:35:00,48.09,48.1,48.07,48.09,23000.0,42.3877,42.3965,42.3701,42.3877,23000.0
2014-12-23 13:40:00,48.08,48.1,48.08,48.09,21000.0,42.3789,42.3965,42.3789,42.3877,21000.0
2014-12-23 13:45:00,48.08,48.1,48.07,48.1,31600.0,42.3789,42.3965,42.3701,42.3965,31600.0
2014-12-23 13:50:00,48.09,48.1,48.06,48.06,21200.0,42.3877,42.3965,42.3613,42.3613,21200.0
2014-12-23 13:55:00,48.07,48.1,48.07,48.08,31000.0,42.3701,42.3965,42.3701,42.3789,31000.0
2014-12-23 14:00:00,48.08,48.1,48.06,48.08,62800.0,42.3789,42.3965,42.3613,42.3789,62800.0
2014-12-23 14:05:00,48.09,48.11,48.09,48.09,39200.0,42.3877,42.4053,42.3877,42.3877,39200.0
2014-12-23 14:10:00,48.09,48.13,48.09,48.13,26000.0,42.3877,42.423,42.3877,42.423,26000.0
2014-12-23 14:15:00,48.12,48.13,48.1,48.1,33400.0,42.4142,42.423,42.3965,42.3965,33400.0
2014-12-23 14:20:00,48.11,48.14,48.1,48.1,49800.0,42.4053,42.4318,42.3965,42.3965,49800.0
2014-12-23 14:25:00,48.1,48.12,48.1,48.1,31000.0,42.3965,42.4142,42.3965,42.3965,31000.0
2014-12-23 14:30:00,48.1,48.1,48.06,48.06,67200.0,42.3965,42.3965,42.3613,42.3613,67200.0
2014-12-23 14:35:00,48.07,48.07,48.04,48.05,44400.0,42.3701,42.3701,42.3436,42.3525,44400.0
2014-12-23 14:40:00,48.05,48.05,48.02,48.02,28600.0,42.3525,42.3525,42.326,42.326,28600.0
2014-12-23 14:45:00,48.02,48.04,48.01,48.04,58000.0,42.326,42.3436,42.3172,42.3436,58000.0
2014-12-23 14:50:00,48.02,48.03,47.99,48.0,51400.0,42.326,42.3348,42.2996,42.3084,51400.0
2014-12-23 14:55:00,48.0,48.0,47.95,47.95,45200.0,42.3084,42.3084,42.2643,42.2643,45200.0
2014-12-23 15:00:00,47.95,47.98,47.95,47.98,54000.0,42.2643,42.2908,42.2643,42.2908,54000.0
2014-12-23 15:05:00,47.98,47.98,47.96,47.96,41600.0,42.2908,42.2908,42.2731,42.2731,41600.0
2014-12-23 15:10:00,47.97,48.0,47.96,47.99,49400.0,42.2819,42.3084,42.2731,42.2996,49400.0
2014-12-23 15:15:00,47.99,47.99,47.95,47.97,44800.0,42.2996,42.2996,42.2643,42.2819,44800.0
2014-12-23 15:20:00,47.97,47.98,47.9,47.9,118000.0,42.2819,42.2908,42.2202,42.2202,118000.0
2014-12-23 15:25:00,47.91,47.91,47.9,47.9,67200.0,42.2291,42.2291,42.2202,42.2202,67200.0
2014-12-23 15:30:00,47.9,47.96,47.88,47.96,81200.0,42.2202,42.2731,42.2026,42.2731,81200.0
2014-12-23 15:35:00,47.95,48.0,47.94,47.98,83600.0,42.2643,42.3084,42.2555,42.2908,83600.0
2014-12-23 15:40:00,47.99,48.0,47.98,48.0,125400.0,42.2996,42.3084,42.2908,42.3084,125400.0
2014-12-23 15:45:00,48.0,48.02,47.99,48.02,125800.0,42.3084,42.326,42.2996,42.326,125800.0
2014-12-23 15:50:00,48.02,48.06,48.02,48.06,208800.0,42.326,42.3613,42.326,42.3613,208800.0
2014-12-23 15:55:00,48.05,48.06,47.99,47.99,228800.0,42.3525,42.3613,42.2996,42.2996,228800.0
2014-12-24 09:30:00,48.2,48.25,48.04,48.25,109600.0,42.4847,42.5287,42.3436,42.5287,109600.0
2014-12-24 09:35:00,48.24,48.43,48.19,48.37,76400.0,42.5199,42.6874,42.4759,42.6345,76400.0
2014-12-24 09:40:00,48.4,48.45,48.32,48.38,78800.0,42.661,42.705,42.5904,42.6433,78800.0
2014-12-24 09:45:00,48.38,48.47,48.34,48.44,98200.0,42.6433,42.7227,42.6081,42.6962,98200.0
2014-12-24 09:50:00,48.46,48.57,48.42,48.57,101600.0,42.7138,42.8108,42.6786,42.8108,101600.0
2014-12-24 09:55:00,48.58,48.65,48.57,48.65,80200.0,42.8196,42.8813,42.8108,42.8813,80200.0
2014-12-24 10:00:00,48.64,48.68,48.59,48.63,144400.0,42.8725,42.9078,42.8284,42.8637,144400.0
2014-12-24 10:05:00,48.63,48.63,48.54,48.54,58600.0,42.8637,42.8637,42.7844,42.7844,58600.0
2014-12-24 10:10:00,48.55,48.55,48.43,48.52,44600.0,42.7932,42.7932,42.6874,42.7667,44600.0
2014-12-24 10:15:00,48.53,48.6,48.53,48.6,33400.0,42.7755,42.8372,42.7755,42.8372,33400.0
2014-12-24 10:20:00,48.61,48.66,48.6,48.65,48000.0,42.8461,42.8901,42.8372,42.8813,48000.0
2014-12-24 10:25:00,48.65,48.66,48.59,48.63,33200.0,42.8813,42.8901,42.8284,42.8637,33200.0
2014-12-24 10:30:00,48.65,48.65,48.57,48.57,39200.0,42.8813,42.8813,42.8108,42.8108,39200.0
2014-12-24 10:35:00,48.57,48.65,48.57,48.6,56200.0,42.8108,42.8813,42.8108,42.8372,56200.0
2014-12-24 10:40:00,48.59,48.6,48.54,48.55,41200.0,42.8284,42.8372,42.7844,42.7932,41200.0
2014-12-24 10:45:00,48.55,48.55,48.45,48.45,52200.0,42.7932,42.7932,42.705,42.705,52200.0
2014-12-24 10:50:00,48.45,48.46,48.42,48.43,70600.0,42.705,42.7138,42.6786,42.6874,70600.0
2014-12-24 10:55:00,48.43,48.45,48.42,48.42,25000.0,42.6874,42.705,42.6786,42.6786,25000.0
2014-12-24 11:00:00,48.42,48.43,48.37,48.37,66200.0,42.6786,42.6874,42.6345,42.6345,66200.0
2014-12-24 11:05:00,48.38,48.38,48.31,48.35,34600.0,42.6433,42.6433,42.5816,42.6169,34600.0
2014-12-24 11:10:00,48.35,48.35,48.28,48.29,32200.0,42.6169,42.6169,42.5552,42.564,32200.0
2014-12-24 11:15:00,48.3,48.36,48.29,48.35,43000.0,42.5728,42.6257,42.564,42.6169,43000.0
2014-12-24 11:20:00,48.35,48.38,48.35,48.38,21600.0,42.6169,42.6433,42.6169,42.6433,21600.0
2014-12-24 11:25:00,48.38,48.44,48.37,48.43,34400.0,42.6433,42.6962,42.6345,42.6874,34400.0
2014-12-24 11:30:00,48.44,48.45,48.37,48.38,22400.0,42.6962,42.705,42.6345,42.6433,22400.0
2014-12-24 11:35:00,48.37,48.38,48.31,48.32,16800.0,42.6345,42.6433,42.5816,42.5904,16800.0
2014-12-24 11:40:00,48.31,48.31,48.24,48.24,33000.0,42.5816,42.5816,42.5199,42.5199,33000.0
2014-12-24 11:45:00,48.24,48.25,48.23,48.24,14000.0,42.5199,42.5287,42.5111,42.5199,14000.0
2014-12-24 11:50:00,48.25,48.27,48.24,48.27,20600.0,42.5287,42.5464,42.5199,42.5464,20600.0
2014-12-24 11:55:00,48.26,48.27,48.26,48.27,14000.0,42.5376,42.5464,42.5376,42.5464,14000.0
2014-12-24 12:00:00,48.27,48.29,48.26,48.27,23000.0,42.5464,42.564,42.5376,42.5464,23000.0
2014-12-24 12:05:00,48.27,48.27,48.25,48.27,29000.0,42.5464,42.5464,42.5287,42.5464,29000.0
2014-12-24 12:10:00,48.27,48.27,48.23,48.24,42600.0,42.5464,42.5464,42.5111,42.5199,42600.0
2014-12-24 12:15:00,48.24,48.26,48.23,48.26,22600.0,42.5199,42.5376,42.5111,42.5376,22600.0
2014-12-24 12:20:00,48.26,48.27,48.2,48.21,28800.0,42.5376,42.5464,42.4847,42.4935,28800.0
2014-12-24 12:25:00,48.21,48.21,48.19,48.2,28600.0,42.4935,42.4935,42.4759,42.4847,28600.0
2014-12-24 12:30:00,48.19,48.22,48.19,48.2,35400.0,42.4759,42.5023,42.4759,42.4847,35400.0
2014-12-24 12:35:00,48.2,48.21,48.18,48.19,21000.0,42.4847,42.4935,42.467,42.4759,21000.0
2014-12-24 12:40:00,48.19,48.22,48.19,48.22,25200.0,42.4759,42.5023,42.4759,42.5023,25200.0
2014-12-24 12:45:00,48.21,48.22,48.16,48.16,38000.0,42.4935,42.5023,42.4494,42.4494,38000.0
2014-12-24 12:50:00,48.16,48.23,48.16,48.23,35000.0,42.4494,42.5111,42.4494,42.5111,35000.0
2014-12-24 12:55:00,48.22,48.25,48.13,48.15,129400.0,42.5023,42.5287,42.423,42.4406,129400.0
2014-12-26 09:30:00,48.26,48.48,48.26,48.37,97800.0,42.5376,42.7315,42.5376,42.6345,97800.0
2014-12-26 09:35:00,48.39,48.6,48.38,48.6,69600.0,42.6521,42.8372,42.6433,42.8372,69600.0
2014-12-26 09:40:00,48.6,48.6,48.46,48.48,21600.0,42.8372,42.8372,42.7138,42.7315,21600.0
2014-12-26 09:45:00,48.48,48.52,48.43,48.51,21600.0,42.7315,42.7667,42.6874,42.7579,21600.0
2014-12-26 09:50:00,48.52,48.53,48.38,48.38,27400.0,42.7667,42.7755,42.6433,42.6433,27400.0
2014-12-26 09:55:00,48.38,48.38,48.3,48.31,20600.0,42.6433,42.6433,42.5728,42.5816,20600.0
2014-12-26 10:00:00,48.32,48.36,48.32,48.32,26800.0,42.5904,42.6257,42.5904,42.5904,26800.0
2014-12-26 10:05:00,48.33,48.36,48.31,48.32,15800.0,42.5993,42.6257,42.5816,42.5904,15800.0
2014-12-26 10:10:00,48.31,48.33,48.27,48.3,24600.0,42.5816,42.5993,42.5464,42.5728,24600.0
2014-12-26 10:15:00,48.3,48.3,48.23,48.26,21400.0,42.5728,42.5728,42.5111,42.5376,21400.0
2014-12-26 10:20:00,48.26,48.33,48.25,48.32,17000.0,42.5376,42.5993,42.5287,42.5904,17000.0
2014-12-26 10:25:00,48.31,48.31,48.26,48.27,15000.0,42.5816,42.5816,42.5376,42.5464,15000.0
2014-12-26 10:30:00,48.27,48.28,48.18,48.18,26200.0,42.5464,42.5552,42.467,42.467,26200.0
2014-12-26 10:35:00,48.19,48.22,48.19,48.21,13400.0,42.4759,42.5023,42.4759,42.4935,13400.0
2014-12-26 10:40:00,48.2,48.21,48.13,48.13,28600.0,42.4847,42.4935,42.423,42.423,28600.0
2014-12-26 10:45:00,48.13,48.18,48.13,48.18,21200.0,42.423,42.467,42.423,42.467,21200.0
2014-12-26 10:50:00,48.18,48.26,48.17,48.26,25000.0,42.467,42.5376,42.4582,42.5376,25000.0
2014-12-26 10:55:00,48.26,48.28,48.24,48.28,20200.0,42.5376,42.5552,42.5199,42.5552,20200.0
2014-12-26 11:00:00,48.29,48.3,48.26,48.26,16400.0,42.564,42.5728,42.5376,42.5376,16400.0
2014-12-26 11:05:00,48.26,48.26,48.19,48.2,17600.0,42.5376,42.5376,42.4759,42.4847,17600.0
2014-12-26 11:10:00,48.2,48.23,48.19,48.19,16200.0,42.4847,42.5111,42.4759,42.4759,16200.0
2014-12-26 11:15:00,48.2,48.24,48.19,48.23,21600.0,42.4847,42.5199,42.4759,42.5111,21600.0
2014-12-26 11:20:00,48.23,48.24,48.2,48.24,18600.0,42.5111,42.5199,42.4847,42.5199,18600.0
2014-12-26 11:25:00,48.24,48.24,48.21,48.21,15600.0,42.5199,42.5199,42.4935,42.4935,15600.0
2014-12-26 11:30:00,48.22,48.26,48.21,48.26,26200.0,42.5023,42.5376,42.4935,42.5376,26200.0
2014-12-26 11:35:00,48.24,48.27,48.24,48.26,16600.0,42.5199,42.5464,42.5199,42.5376,16600.0
2014-12-26 11:40:00,48.25,48.27,48.24,48.27,28800.0,42.5287,42.5464,42.5199,42.5464,28800.0
2014-12-26 11:45:00,48.27,48.29,48.27,48.29,12200.0,42.5464,42.564,42.5464,42.564,12200.0
2014-12-26 11:50:00,48.29,48.3,48.27,48.29,12200.0,42.564,42.5728,42.5464,42.564,12200.0
2014-12-26 11:55:00,48.29,48.29,48.2,48.22,14600.0,42.564,42.564,42.4847,42.5023,14600.0
2014-12-26 12:00:00,48.21,48.26,48.21,48.25,14600.0,42.4935,42.5376,42.4935,42.5287,14600.0
2014-12-26 12:05:00,48.26,48.27,48.25,48.27,13400.0,42.5376,42.5464,42.5287,42.5464,13400.0
2014-12-26 12:10:00,48.27,48.29,48.24,48.26,22400.0,42.5464,42.564,42.5199,42.5376,22400.0
2014-12-26 12:15:00,48.26,48.26,48.23,48.26,29200.0,42.5376,42.5376,42.5111,42.5376,29200.0
2014-12-26 12:20:00,48.26,48.3,48.26,48.3,16400.0,42.5376,42.5728,42.5376,42.5728,16400.0
2014-12-26 12:25:00,48.3,48.3,48.26,48.26,19600.0,42.5728,42.5728,42.5376,42.5376,19600.0
2014-12-26 12:30:00,48.27,48.29,48.26,48.27,14400.0,42.5464,42.564,42.5376,42.5464,14400.0
2014-12-26 12:35:00,48.27,48.28,48.24,48.25,20600.0,42.5464,42.5552,42.5199,42.5287,20600.0
2014-12-26 12:40:00,48.25,48.28,48.25,48.27,15600.0,42.5287,42.5552,42.5287,42.5464,15600.0
2014-12-26 12:45:00,48.27,48.29,48.27,48.27,11400.0,42.5464,42.564,42.5464,42.5464,11400.0
2014-12-26 12:50:00,48.28,48.28,48.26,48.27,15200.0,42.5552,42.5552,42.5376,42.5464,15200.0
2014-12-26 12:55:00,48.27,48.31,48.27,48.31,31400.0,42.5464,42.5816,42.5464,42.5816,31400.0
2014-12-26 13:00:00,48.31,48.35,48.31,48.35,15000.0,42.5816,42.6169,42.5816,42.6169,15000.0
2014-12-26 13:05:00,48.35,48.35,48.33,48.33,17400.0,42.6169,42.6169,42.5993,42.5993,17400.0
2014-12-26 13:10:00,48.33,48.35,48.33,48.34,15600.0,42.5993,42.6169,42.5993,42.6081,15600.0
2014-12-26 13:15:00,48.34,48.37,48.34,48.35,30400.0,42.6081,42.6345,42.6081,42.6169,30400.0
2014-12-26 13:20:00,48.35,48.37,48.34,48.35,51200.0,42.6169,42.6345,42.6081,42.6169,51200.0
2014-12-26 13:25:00,48.36,48.41,48.35,48.4,33400.0,42.6257,42.6698,42.6169,42.661,33400.0
2014-12-26 13:30:00,48.4,48.45,48.39,48.44,32000.0,42.661,42.705,42.6521,42.6962,32000.0
2014-12-26 13:35:00,48.44,48.46,48.43,48.44,36800.0,42.6962,42.7138,42.6874,42.6962,36800.0
2014-12-26 13:40:00,48.44,48.47,48.43,48.46,19200.0,42.6962,42.7227,42.6874,42.7138,19200.0
2014-12-26 13:45:00,48.46,48.46,48.42,48.43,14600.0,42.7138,42.7138,42.6786,42.6874,14600.0
2014-12-26 13:50:00,48.44,48.46,48.44,48.45,17400.0,42.6962,42.7138,42.6962,42.705,17400.0
2014-12-26 13:55:00,48.45,48.46,48.41,48.41,26000.0,42.705,42.7138,42.6698,42.6698,26000.0
2014-12-26 14:00:00,48.41,48.44,48.41,48.44,22000.0,42.6698,42.6962,42.6698,42.6962,22000.0
2014-12-26 14:05:00,48.43,48.48,48.42,48.47,37800.0,42.6874,42.7315,42.6786,42.7227,37800.0
2014-12-26 14:10:00,48.46,48.55,48.46,48.55,66000.0,42.7138,42.7932,42.7138,42.7932,66000.0
2014-12-26 14:15:00,48.55,48.55,48.52,48.54,35400.0,42.7932,42.7932,42.7667,42.7844,35400.0
2014-12-26 14:20:00,48.54,48.57,48.54,48.54,37600.0,42.7844,42.8108,42.7844,42.7844,37600.0
2014-12-26 14:25:00,48.53,48.56,48.53,48.54,11400.0,42.7755,42.802,42.7755,42.7844,11400.0
2014-12-26 14:30:00,48.55,48.56,48.52,48.53,26000.0,42.7932,42.802,42.7667,42.7755,26000.0
2014-12-26 14:35:00,48.52,48.54,48.48,48.48,33800.0,42.7667,42.7844,42.7315,42.7315,33800.0
2014-12-26 14:40:00,48.49,48.5,48.46,48.48,32000.0,42.7403,42.7491,42.7138,42.7315,32000.0
2014-12-26 14:45:00,48.48,48.49,48.47,48.49,28200.0,42.7315,42.7403,42.7227,42.7403,28200.0
2014-12-26 14:50:00,48.49,48.49,48.46,48.47,21200.0,42.7403,42.7403,42.7138,42.7227,21200.0
2014-12-26 14:55:00,48.47,48.48,48.46,48.48,36000.0,42.7227,42.7315,42.7138,42.7315,36000.0
2014-12-26 15:00:00,48.47,48.49,48.47,48.47,42200.0,42.7227,42.7403,42.7227,42.7227,42200.0
2014-12-26 15:05:00,48.47,48.48,48.45,48.47,37600.0,42.7227,42.7315,42.705,42.7227,37600.0
2014-12-26 15:10:00,48.46,48.48,48.44,48.47,49600.0,42.7138,42.7315,42.6962,42.7227,49600.0
2014-12-26 15:15:00,48.46,48.49,48.45,48.49,43000.0,42.7138,42.7403,42.705,42.7403,43000.0
2014-12-26 15:20:00,48.49,48.49,48.44,48.45,35200.0,42.7403,42.7403,42.6962,42.705,35200.0
2014-12-26 15:25:00,48.45,48.45,48.41,48.42,42200.0,42.705,42.705,42.6698,42.6786,42200.0
2014-12-26 15:30:00,48.42,48.46,48.42,48.46,36200.0,42.6786,42.7138,42.6786,42.7138,36200.0
2014-12-26 15:35:00,48.45,48.48,48.45,48.47,56200.0,42.705,42.7315,42.705,42.7227,56200.0
2014-12-26 15:40:00,48.47,48.49,48.46,48.46,40000.0,42.7227,42.7403,42.7138,42.7138,40000.0
2014-12-26 15:45:00,48.45,48.47,48.43,48.43,64400.0,42.705,42.7227,42.6874,42.6874,64400.0
2014-12-26 15:50:00,48.43,48.44,48.41,48.42,76400.0,42.6874,42.6962,42.6698,42.6786,76400.0
2014-12-26 15:55:00,48.41,48.45,48.39,48.42,211800.0,42.6698,42.705,42.6521,42.6786,211800.0
2014-12-29 09:30:00,48.31,48.65,48.31,48.6,142400.0,42.5816,42.8813,42.5816,42.8372,142400.0
2014-12-29 09:35:00,48.59,48.71,48.49,48.55,93800.0,42.8284,42.9342,42.7403,42.7932,93800.0
2014-12-29 09:40:00,48.55,48.65,48.53,48.63,73000.0,42.7932,42.8813,42.7755,42.8637,73000.0
2014-12-29 09:45:00,48.63,48.71,48.54,48.7,107400.0,42.8637,42.9342,42.7844,42.9254,107400.0
2014-12-29 09:50:00,48.71,48.71,48.63,48.7,65000.0,42.9342,42.9342,42.8637,42.9254,65000.0
2014-12-29 09:55:00,48.68,48.7,48.63,48.64,78800.0,42.9078,42.9254,42.8637,42.8725,78800.0
2014-12-29 10:00:00,48.65,48.68,48.6,48.68,68600.0,42.8813,42.9078,42.8372,42.9078,68600.0
2014-12-29 10:05:00,48.69,48.81,48.69,48.8,134800.0,42.9166,43.0223,42.9166,43.0135,134800.0
2014-12-29 10:10:00,48.8,48.83,48.71,48.72,86000.0,43.0135,43.04,42.9342,42.943,86000.0
2014-12-29 10:15:00,48.73,48.75,48.69,48.72,27000.0,42.9518,42.9695,42.9166,42.943,27000.0
2014-12-29 10:20:00,48.71,48.73,48.67,48.69,48600.0,42.9342,42.9518,42.8989,42.9166,48600.0
2014-12-29 10:25:00,48.68,48.73,48.67,48.68,42800.0,42.9078,42.9518,42.8989,42.9078,42800.0
2014-12-29 10:30:00,48.68,48.72,48.63,48.66,52800.0,42.9078,42.943,42.8637,42.8901,52800.0
2014-12-29 10:35:00,48.65,48.66,48.59,48.6,54000.0,42.8813,42.8901,42.8284,42.8372,54000.0
2014-12-29 10:40:00,48.6,48.6,48.56,48.58,22200.0,42.8372,42.8372,42.802,42.8196,22200.0
2014-12-29 10:45:00,48.58,48.58,48.54,48.57,13000.0,42.8196,42.8196,42.7844,42.8108,13000.0
2014-12-29 10:50:00,48.57,48.66,48.56,48.66,31400.0,42.8108,42.8901,42.802,42.8901,31400.0
2014-12-29 10:55:00,48.67,48.68,48.65,48.68,15000.0,42.8989,42.9078,42.8813,42.9078,15000.0
2014-12-29 11:00:00,48.67,48.68,48.63,48.63,17400.0,42.8989,42.9078,42.8637,42.8637,17400.0
2014-12-29 11:05:00,48.65,48.66,48.61,48.66,21800.0,42.8813,42.8901,42.8461,42.8901,21800.0
2014-12-29 11:10:00,48.65,48.66,48.62,48.66,24000.0,42.8813,42.8901,42.8549,42.8901,24000.0
2014-12-29 11:15:00,48.65,48.69,48.65,48.66,18600.0,42.8813,42.9166,42.8813,42.8901,18600.0
2014-12-29 11:20:00,48.66,48.66,48.58,48.6,27600.0,42.8901,42.8901,42.8196,42.8372,27600.0
2014-12-29 11:25:00,48.59,48.59,48.54,48.55,33800.0,42.8284,42.8284,42.7844,42.7932,33800.0
2014-12-29 11:30:00,48.56,48.58,48.52,48.52,34600.0,42.802,42.8196,42.7667,42.7667,34600.0
2014-12-29 11:35:00,48.52,48.52,48.48,48.49,19000.0,42.7667,42.7667,42.7315,42.7403,19000.0
2014-12-29 11:40:00,48.5,48.52,48.49,48.49,16000.0,42.7491,42.7667,42.7403,42.7403,16000.0
2014-12-29 11:45:00,48.49,48.5,48.44,48.45,22800.0,42.7403,42.7491,42.6962,42.705,22800.0
2014-12-29 11:50:00,48.45,48.47,48.44,48.45,17600.0,42.705,42.7227,42.6962,42.705,17600.0
2014-12-29 11:55:00,48.45,48.45,48.35,48.36,35800.0,42.705,42.705,42.6169,42.6257,35800.0
2014-12-29 12:00:00,48.35,48.39,48.34,48.34,41200.0,42.6169,42.6521,42.6081,42.6081,41200.0
2014-12-29 12:05:00,48.34,48.39,48.33,48.39,33200.0,42.6081,42.6521,42.5993,42.6521,33200.0
2014-12-29 12:10:00,48.4,48.4,48.37,48.37,19600.0,42.661,42.661,42.6345,42.6345,19600.0
2014-12-29 12:15:00,48.37,48.39,48.37,48.38,30400.0,42.6345,42.6521,42.6345,42.6433,30400.0
2014-12-29 12:20:00,48.38,48.42,48.38,48.42,19400.0,42.6433,42.6786,42.6433,42.6786,19400.0
2014-12-29 12:25:00,48.42,48.49,48.42,48.49,29000.0,42.6786,42.7403,42.6786,42.7403,29000.0
2014-12-29 12:30:00,48.49,48.5,48.47,48.48,33400.0,42.7403,42.7491,42.7227,42.7315,33400.0
2014-12-29 12:35:00,48.47,48.47,48.4,48.4,17600.0,42.7227,42.7227,42.661,42.661,17600.0
2014-12-29 12:40:00,48.42,48.42,48.4,48.42,10000.0,42.6786,42.6786,42.661,42.6786,10000.0
2014-12-29 12:45:00,48.42,48.48,48.42,48.45,17800.0,42.6786,42.7315,42.6786,42.705,17800.0
2014-12-29 12:50:00,48.45,48.45,48.38,48.38,15200.0,42.705,42.705,42.6433,42.6433,15200.0
2014-12-29 12:55:00,48.4,48.45,48.38,48.45,21800.0,42.661,42.705,42.6433,42.705,21800.0
2014-12-29 13:00:00,48.45,48.48,48.43,48.46,30400.0,42.705,42.7315,42.6874,42.7138,30400.0
2014-12-29 13:05:00,48.46,48.49,48.45,48.48,27600.0,42.7138,42.7403,42.705,42.7315,27600.0
2014-12-29 13:10:00,48.48,48.54,48.47,48.54,24400.0,42.7315,42.7844,42.7227,42.7844,24400.0
2014-12-29 13:15:00,48.53,48.55,48.52,48.53,19400.0,42.7755,42.7932,42.7667,42.7755,19400.0
2014-12-29 13:20:00,48.52,48.56,48.52,48.55,19200.0,42.7667,42.802,42.7667,42.7932,19200.0
2014-12-29 13:25:00,48.54,48.54,48.52,48.52,16200.0,42.7844,42.7844,42.7667,42.7667,16200.0
2014-12-29 13:30:00,48.51,48.52,48.49,48.5,15600.0,42.7579,42.7667,42.7403,42.7491,15600.0
2014-12-29 13:35:00,48.5,48.53,48.5,48.52,16000.0,42.7491,42.7755,42.7491,42.7667,16000.0
2014-12-29 13:40:00,48.53,48.55,48.52,48.55,9200.0,42.7755,42.7932,42.7667,42.7932,9200.0
2014-12-29 13:45:00,48.54,48.56,48.54,48.54,10400.0,42.7844,42.802,42.7844,42.7844,10400.0
2014-12-29 13:50:00,48.54,48.55,48.52,48.55,21000.0,42.7844,42.7932,42.7667,42.7932,21000.0
2014-12-29 13:55:00,48.56,48.56,48.52,48.55,18800.0,42.802,42.802,42.7667,42.7932,18800.0
2014-12-29 14:00:00,48.55,48.55,48.52,48.52,17000.0,42.7932,42.7932,42.7667,42.7667,17000.0
2014-12-29 14:05:00,48.52,48.54,48.49,48.52,21600.0,42.7667,42.7844,42.7403,42.7667,21600.0
2014-12-29 14:10:00,48.52,48.54,48.51,48.54,24000.0,42.7667,42.7844,42.7579,42.7844,24000.0
2014-12-29 14:15:00,48.54,48.54,48.51,48.52,33200.0,42.7844,42.7844,42.7579,42.7667,33200.0
2014-12-29 14:20:00,48.52,48.58,48.52,48.58,38200.0,42.7667,42.8196,42.7667,42.8196,38200.0
2014-12-29 14:25:00,48.58,48.6,48.57,48.6,21600.0,42.8196,42.8372,42.8108,42.8372,21600.0
2014-12-29 14:30:00,48.6,48.62,48.59,48.59,34200.0,42.8372,42.8549,42.8284,42.8284,34200.0
2014-12-29 14:35:00,48.59,48.63,48.59,48.63,57000.0,42.8284,42.8637,42.8284,42.8637,57000.0
2014-12-29 14:40:00,48.63,48.69,48.63,48.67,44200.0,42.8637,42.9166,42.8637,42.8989,44200.0
2014-12-29 14:45:00,48.68,48.68,48.65,48.65,23800.0,42.9078,42.9078,42.8813,42.8813,23800.0
2014-12-29 14:50:00,48.66,48.72,48.65,48.71,53800.0,42.8901,42.943,42.8813,42.9342,53800.0
2014-12-29 14:55:00,48.71,48.74,48.71,48.73,45200.0,42.9342,42.9606,42.9342,42.9518,45200.0
2014-12-29 15:00:00,48.74,48.76,48.73,48.74,66400.0,42.9606,42.9783,42.9518,42.9606,66400.0
2014-12-29 15:05:00,48.74,48.74,48.7,48.7,54200.0,42.9606,42.9606,42.9254,42.9254,54200.0
2014-12-29 15:10:00,48.71,48.71,48.65,48.66,32600.0,42.9342,42.9342,42.8813,42.8901,32600.0
2014-12-29 15:15:00,48.66,48.68,48.65,48.68,43600.0,42.8901,42.9078,42.8813,42.9078,43600.0
2014-12-29 15:20:00,48.68,48.69,48.66,48.67,40600.0,42.9078,42.9166,42.8901,42.8989,40600.0
2014-12-29 15:25:00,48.67,48.68,48.6,48.62,66800.0,42.8989,42.9078,42.8372,42.8549,66800.0
2014-12-29 15:30:00,48.63,48.63,48.6,48.6,54600.0,42.8637,42.8637,42.8372,42.8372,54600.0
2014-12-29 15:35:00,48.61,48.63,48.6,48.63,68200.0,42.8461,42.8637,42.8372,42.8637,68200.0
2014-12-29 15:40:00,48.63,48.74,48.62,48.72,153400.0,42.8637,42.9606,42.8549,42.943,153400.0
2014-12-29 15:45:00,48.72,48.74,48.7,48.71,66000.0,42.943,42.9606,42.9254,42.9342,66000.0
2014-12-29 15:50:00,48.71,48.71,48.7,48.7,93000.0,42.9342,42.9342,42.9254,42.9254,93000.0
2014-12-29 15:55:00,48.7,48.7,48.65,48.66,110200.0,42.9254,42.9254,42.8813,42.8901,110200.0
2014-12-30 09:30:00,48.44,48.56,48.43,48.43,134000.0,42.6962,42.802,42.6874,42.6874,134000.0
2014-12-30 09:35:00,48.47,48.6,48.46,48.53,42600.0,42.7227,42.8372,42.7138,42.7755,42600.0
2014-12-30 09:40:00,48.53,48.65,48.52,48.56,47200.0,42.7755,42.8813,42.7667,42.802,47200.0
2014-12-30 09:45:00,48.57,48.58,48.51,48.53,36000.0,42.8108,42.8196,42.7579,42.7755,36000.0
2014-12-30 09:50:00,48.52,48.52,48.46,48.47,42200.0,42.7667,42.7667,42.7138,42.7227,42200.0
2014-12-30 09:55:00,48.47,48.49,48.38,48.39,54000.0,42.7227,42.7403,42.6433,42.6521,54000.0
2014-12-30 10:00:00,48.39,48.39,48.32,48.37,90200.0,42.6521,42.6521,42.5904,42.6345,90200.0
2014-12-30 10:05:00,48.35,48.38,48.31,48.36,60600.0,42.6169,42.6433,42.5816,42.6257,60600.0
2014-12-30 10:10:00,48.36,48.37,48.33,48.34,23600.0,42.6257,42.6345,42.5993,42.6081,23600.0
2014-12-30 10:15:00,48.33,48.45,48.33,48.45,27600.0,42.5993,42.705,42.5993,42.705,27600.0
2014-12-30 10:20:00,48.44,48.48,48.41,48.48,27600.0,42.6962,42.7315,42.6698,42.7315,27600.0
2014-12-30 10:25:00,48.49,48.54,48.48,48.52,29800.0,42.7403,42.7844,42.7315,42.7667,29800.0
2014-12-30 10:30:00,48.52,48.52,48.44,48.44,21400.0,42.7667,42.7667,42.6962,42.6962,21400.0
2014-12-30 10:35:00,48.43,48.44,48.35,48.38,40400.0,42.6874,42.6962,42.6169,42.6433,40400.0
2014-12-30 10:40:00,48.38,48.38,48.32,48.37,24800.0,42.6433,42.6433,42.5904,42.6345,24800.0
2014-12-30 10:45:00,48.35,48.38,48.33,48.35,16600.0,42.6169,42.6433,42.5993,42.6169,16600.0
2014-12-30 10:50:00,48.34,48.41,48.34,48.4,17000.0,42.6081,42.6698,42.6081,42.661,17000.0
2014-12-30 10:55:00,48.4,48.4,48.36,48.4,33000.0,42.661,42.661,42.6257,42.661,33000.0
2014-12-30 11:00:00,48.4,48.42,48.39,48.42,23200.0,42.661,42.6786,42.6521,42.6786,23200.0
2014-12-30 11:05:00,48.41,48.49,48.41,48.48,121000.0,42.6698,42.7403,42.6698,42.7315,121000.0
2014-12-30 11:10:00,48.48,48.53,48.48,48.49,114000.0,42.7315,42.7755,42.7315,42.7403,114000.0
2014-12-30 11:15:00,48.49,48.54,48.48,48.53,28400.0,42.7403,42.7844,42.7315,42.7755,28400.0
2014-12-30 11:20:00,48.52,48.52,48.49,48.51,79600.0,42.7667,42.7667,42.7403,42.7579,79600.0
2014-12-30 11:25:00,48.51,48.54,48.5,48.54,19600.0,42.7579,42.7844,42.7491,42.7844,19600.0
2014-12-30 11:30:00,48.54,48.57,48.52,48.56,38600.0,42.7844,42.8108,42.7667,42.802,38600.0
2014-12-30 11:35:00,48.55,48.62,48.55,48.56,22800.0,42.7932,42.8549,42.7932,42.802,22800.0
2014-12-30 11:40:00,48.55,48.55,48.5,48.5,20200.0,42.7932,42.7932,42.7491,42.7491,20200.0
2014-12-30 11:45:00,48.5,48.51,48.49,48.5,19800.0,42.7491,42.7579,42.7403,42.7491,19800.0
2014-12-30 11:50:00,48.51,48.52,48.5,48.5,31600.0,42.7579,42.7667,42.7491,42.7491,31600.0
2014-12-30 11:55:00,48.5,48.52,48.49,48.52,25600.0,42.7491,42.7667,42.7403,42.7667,25600.0
2014-12-30 12:00:00,48.52,48.56,48.52,48.54,18600.0,42.7667,42.802,42.7667,42.7844,18600.0
2014-12-30 12:05:00,48.54,48.56,48.52,48.53,9600.0,42.7844,42.802,42.7667,42.7755,9600.0
2014-12-30 12:10:00,48.52,48.52,48.49,48.51,13800.0,42.7667,42.7667,42.7403,42.7579,13800.0
2014-12-30 12:15:00,48.5,48.52,48.49,48.51,47000.0,42.7491,42.7667,42.7403,42.7579,47000.0
2014-12-30 12:20:00,48.5,48.52,48.49,48.52,25200.0,42.7491,42.7667,42.7403,42.7667,25200.0
2014-12-30 12:25:00,48.51,48.54,48.49,48.54,30200.0,42.7579,42.7844,42.7403,42.7844,30200.0
2014-12-30 12:30:00,48.53,48.54,48.51,48.51,28200.0,42.7755,42.7844,42.7579,42.7579,28200.0
2014-12-30 12:35:00,48.51,48.54,48.49,48.52,96000.0,42.7579,42.7844,42.7403,42.7667,96000.0
2014-12-30 12:40:00,48.51,48.52,48.5,48.51,108600.0,42.7579,42.7667,42.7491,42.7579,108600.0
2014-12-30 12:45:00,48.51,48.57,48.51,48.54,41000.0,42.7579,42.8108,42.7579,42.7844,41000.0
2014-12-30 12:50:00,48.55,48.57,48.54,48.57,19600.0,42.7932,42.8108,42.7844,42.8108,19600.0
2014-12-30 12:55:00,48.56,48.57,48.54,48.54,8600.0,42.802,42.8108,42.7844,42.7844,8600.0
2014-12-30 13:00:00,48.53,48.54,48.5,48.52,50800.0,42.7755,42.7844,42.7491,42.7667,50800.0
2014-12-30 13:05:00,48.51,48.51,48.48,48.51,47400.0,42.7579,42.7579,42.7315,42.7579,47400.0
2014-12-30 13:10:00,48.51,48.52,48.49,48.52,13600.0,42.7579,42.7667,42.7403,42.7667,13600.0
2014-12-30 13:15:00,48.52,48.55,48.5,48.55,16800.0,42.7667,42.7932,42.7491,42.7932,16800.0
2014-12-30 13:20:00,48.55,48.56,48.51,48.52,45000.0,42.7932,42.802,42.7579,42.7667,45000.0
2014-12-30 13:25:00,48.51,48.52,48.49,48.5,28000.0,42.7579,42.7667,42.7403,42.7491,28000.0
2014-12-30 13:30:00,48.5,48.51,48.49,48.49,37400.0,42.7491,42.7579,42.7403,42.7403,37400.0
2014-12-30 13:35:00,48.49,48.49,48.47,48.49,48200.0,42.7403,42.7403,42.7227,42.7403,48200.0
2014-12-30 13:40:00,48.49,48.49,48.45,48.49,54400.0,42.7403,42.7403,42.705,42.7403,54400.0
2014-12-30 13:45:00,48.48,48.49,48.45,48.47,11800.0,42.7315,42.7403,42.705,42.7227,11800.0
2014-12-30 13:50:00,48.47,48.47,48.45,48.45,13800.0,42.7227,42.7227,42.705,42.705,13800.0
2014-12-30 13:55:00,48.44,48.46,48.43,48.43,20000.0,42.6962,42.7138,42.6874,42.6874,20000.0
2014-12-30 14:00:00,48.44,48.44,48.41,48.44,17600.0,42.6962,42.6962,42.6698,42.6962,17600.0
2014-12-30 14:05:00,48.44,48.45,48.41,48.41,15000.0,42.6962,42.705,42.6698,42.6698,15000.0
2014-12-30 14:10:00,48.4,48.42,48.4,48.41,15600.0,42.661,42.6786,42.661,42.6698,15600.0
2014-12-30 14:15:00,48.41,48.43,48.41,48.43,37400.0,42.6698,42.6874,42.6698,42.6874,37400.0
2014-12-30 14:20:00,48.43,48.45,48.42,48.44,82600.0,42.6874,42.705,42.6786,42.6962,82600.0
2014-12-30 14:25:00,48.44,48.48,48.43,48.47,23400.0,42.6962,42.7315,42.6874,42.7227,23400.0
2014-12-30 14:30:00,48.48,48.51,48.48,48.51,29000.0,42.7315,42.7579,42.7315,42.7579,29000.0
2014-12-30 14:35:00,48.51,48.59,48.51,48.57,39200.0,42.7579,42.8284,42.7579,42.8108,39200.0
2014-12-30 14:40:00,48.57,48.57,48.54,48.54,12000.0,42.8108,42.8108,42.7844,42.7844,12000.0
2014-12-30 14:45:00,48.53,48.56,48.52,48.56,51400.0,42.7755,42.802,42.7667,42.802,51400.0
2014-12-30 14:50:00,48.55,48.56,48.53,48.55,60400.0,42.7932,42.802,42.7755,42.7932,60400.0
2014-12-30 14:55:00,48.55,48.55,48.5,48.51,32600.0,42.7932,42.7932,42.7491,42.7579,32600.0
2014-12-30 15:00:00,48.52,48.52,48.5,48.52,19200.0,42.7667,42.7667,42.7491,42.7667,19200.0
2014-12-30 15:05:00,48.52,48.53,48.51,48.52,23400.0,42.7667,42.7755,42.7579,42.7667,23400.0
2014-12-30 15:10:00,48.52,48.54,48.51,48.52,25400.0,42.7667,42.7844,42.7579,42.7667,25400.0
2014-12-30 15:15:00,48.52,48.54,48.5,48.52,32400.0,42.7667,42.7844,42.7491,42.7667,32400.0
2014-12-30 15:20:00,48.52,48.53,48.52,48.52,26000.0,42.7667,42.7755,42.7667,42.7667,26000.0
2014-12-30 15:25:00,48.52,48.55,48.51,48.54,26200.0,42.7667,42.7932,42.7579,42.7844,26200.0
2014-12-30 15:30:00,48.54,48.54,48.51,48.53,45400.0,42.7844,42.7844,42.7579,42.7755,45400.0
2014-12-30 15:35:00,48.53,48.59,48.53,48.55,114400.0,42.7755,42.8284,42.7755,42.7932,114400.0
2014-12-30 15:40:00,48.56,48.56,48.52,48.55,52400.0,42.802,42.802,42.7667,42.7932,52400.0
2014-12-30 15:45:00,48.55,48.55,48.51,48.54,64000.0,42.7932,42.7932,42.7579,42.7844,64000.0
2014-12-30 15:50:00,48.54,48.55,48.51,48.52,104000.0,42.7844,42.7932,42.7579,42.7667,104000.0
2014-12-30 15:55:00,48.51,48.52,48.44,48.45,326200.0,42.7579,42.7667,42.6962,42.705,326200.0
2014-12-31 09:30:00,48.49,48.7,48.49,48.53,147200.0,42.7403,42.9254,42.7403,42.7755,147200.0
2014-12-31 09:35:00,48.54,48.7,48.5,48.66,35400.0,42.7844,42.9254,42.7491,42.8901,35400.0
2014-12-31 09:40:00,48.63,48.74,48.62,48.74,53400.0,42.8637,42.9606,42.8549,42.9606,53400.0
2014-12-31 09:45:00,48.74,48.79,48.67,48.67,35200.0,42.9606,43.0047,42.8989,42.8989,35200.0
2014-12-31 09:50:00,48.66,48.74,48.63,48.68,56400.0,42.8901,42.9606,42.8637,42.9078,56400.0
2014-12-31 09:55:00,48.66,48.81,48.64,48.69,64000.0,42.8901,43.0223,42.8725,42.9166,64000.0
2014-12-31 10:00:00,48.68,48.69,48.64,48.65,30000.0,42.9078,42.9166,42.8725,42.8813,30000.0
2014-12-31 10:05:00,48.64,48.65,48.59,48.6,29400.0,42.8725,42.8813,42.8284,42.8372,29400.0
2014-12-31 10:10:00,48.59,48.6,48.46,48.48,82200.0,42.8284,42.8372,42.7138,42.7315,82200.0
2014-12-31 10:15:00,48.48,48.49,48.45,48.47,20600.0,42.7315,42.7403,42.705,42.7227,20600.0
2014-12-31 10:20:00,48.45,48.49,48.42,48.47,43000.0,42.705,42.7403,42.6786,42.7227,43000.0
2014-12-31 10:25:00,48.47,48.52,48.47,48.52,18600.0,42.7227,42.7667,42.7227,42.7667,18600.0
2014-12-31 10:30:00,48.52,48.54,48.47,48.49,30400.0,42.7667,42.7844,42.7227,42.7403,30400.0
2014-12-31 10:35:00,48.48,48.49,48.46,48.47,28000.0,42.7315,42.7403,42.7138,42.7227,28000.0
2014-12-31 10:40:00,48.47,48.47,48.41,48.41,74200.0,42.7227,42.7227,42.6698,42.6698,74200.0
2014-12-31 10:45:00,48.41,48.57,48.41,48.51,112600.0,42.6698,42.8108,42.6698,42.7579,112600.0
2014-12-31 10:50:00,48.51,48.68,48.51,48.68,37200.0,42.7579,42.9078,42.7579,42.9078,37200.0
2014-12-31 10:55:00,48.67,48.67,48.63,48.65,16200.0,42.8989,42.8989,42.8637,42.8813,16200.0
2014-12-31 11:00:00,48.65,48.71,48.64,48.65,25200.0,42.8813,42.9342,42.8725,42.8813,25200.0
2014-12-31 11:05:00,48.64,48.64,48.53,48.54,48800.0,42.8725,42.8725,42.7755,42.7844,48800.0
2014-12-31 11:10:00,48.55,48.55,48.46,48.49,85000.0,42.7932,42.7932,42.7138,42.7403,85000.0
2014-12-31 11:15:00,48.48,48.49,48.46,48.47,26000.0,42.7315,42.7403,42.7138,42.7227,26000.0
2014-12-31 11:20:00,48.47,48.5,48.47,48.49,26800.0,42.7227,42.7491,42.7227,42.7403,26800.0
2014-12-31 11:25:00,48.48,48.49,48.45,48.49,16600.0,42.7315,42.7403,42.705,42.7403,16600.0
2014-12-31 11:30:00,48.49,48.5,48.43,48.43,32000.0,42.7403,42.7491,42.6874,42.6874,32000.0
2014-12-31 11:35:00,48.44,48.49,48.43,48.49,38800.0,42.6962,42.7403,42.6874,42.7403,38800.0
2014-12-31 11:40:00,48.49,48.49,48.42,48.42,19000.0,42.7403,42.7403,42.6786,42.6786,19000.0
2014-12-31 11:45:00,48.43,48.44,48.41,48.42,28000.0,42.6874,42.6962,42.6698,42.6786,28000.0
2014-12-31 11:50:00,48.41,48.42,48.39,48.39,24600.0,42.6698,42.6786,42.6521,42.6521,24600.0
2014-12-31 11:55:00,48.38,48.43,48.38,48.41,22000.0,42.6433,42.6874,42.6433,42.6698,22000.0
2014-12-31 12:00:00,48.42,48.43,48.39,48.4,24000.0,42.6786,42.6874,42.6521,42.661,24000.0
2014-12-31 12:05:00,48.41,48.47,48.4,48.43,37200.0,42.6698,42.7227,42.661,42.6874,37200.0
2014-12-31 12:10:00,48.41,48.43,48.4,48.41,20000.0,42.6698,42.6874,42.661,42.6698,20000.0
2014-12-31 12:15:00,48.41,48.43,48.39,48.4,25000.0,42.6698,42.6874,42.6521,42.661,25000.0
2014-12-31 12:20:00,48.39,48.4,48.33,48.34,38400.0,42.6521,42.661,42.5993,42.6081,38400.0
2014-12-31 12:25:00,48.33,48.34,48.23,48.3,60400.0,42.5993,42.6081,42.5111,42.5728,60400.0
2014-12-31 12:30:00,48.3,48.35,48.26,48.26,64200.0,42.5728,42.6169,42.5376,42.5376,64200.0
2014-12-31 12:35:00,48.27,48.29,48.23,48.23,18400.0,42.5464,42.564,42.5111,42.5111,18400.0
2014-12-31 12:40:00,48.24,48.27,48.24,48.24,12400.0,42.5199,42.5464,42.5199,42.5199,12400.0
2014-12-31 12:45:00,48.24,48.26,48.23,48.24,18800.0,42.5199,42.5376,42.5111,42.5199,18800.0
2014-12-31 12:50:00,48.24,48.27,48.21,48.24,37200.0,42.5199,42.5464,42.4935,42.5199,37200.0
2014-12-31 12:55:00,48.23,48.27,48.2,48.23,33800.0,42.5111,42.5464,42.4847,42.5111,33800.0
2014-12-31 13:00:00,48.23,48.24,48.19,48.22,35400.0,42.5111,42.5199,42.4759,42.5023,35400.0
2014-12-31 13:05:00,48.23,48.24,48.18,48.18,20200.0,42.5111,42.5199,42.467,42.467,20200.0
2014-12-31 13:10:00,48.18,48.24,48.13,48.15,43400.0,42.467,42.5199,42.423,42.4406,43400.0
2014-12-31 13:15:00,48.15,48.24,48.15,48.2,31400.0,42.4406,42.5199,42.4406,42.4847,31400.0
2014-12-31 13:20:00,48.21,48.23,48.21,48.22,12800.0,42.4935,42.5111,42.4935,42.5023,12800.0
2014-12-31 13:25:00,48.22,48.26,48.21,48.23,33600.0,42.5023,42.5376,42.4935,42.5111,33600.0
2014-12-31 13:30:00,48.23,48.24,48.18,48.19,24000.0,42.5111,42.5199,42.467,42.4759,24000.0
2014-12-31 13:35:00,48.19,48.19,48.14,48.18,36000.0,42.4759,42.4759,42.4318,42.467,36000.0
2014-12-31 13:40:00,48.18,48.18,48.13,48.17,27600.0,42.467,42.467,42.423,42.4582,27600.0
2014-12-31 13:45:00,48.17,48.18,48.12,48.13,22000.0,42.4582,42.467,42.4142,42.423,22000.0
2014-12-31 13:50:00,48.13,48.16,48.07,48.07,43600.0,42.423,42.4494,42.3701,42.3701,43600.0
2014-12-31 13:55:00,48.07,48.12,48.06,48.12,19000.0,42.3701,42.4142,42.3613,42.4142,19000.0
2014-12-31 14:00:00,48.12,48.18,48.12,48.17,28800.0,42.4142,42.467,42.4142,42.4582,28800.0
2014-12-31 14:05:00,48.17,48.19,48.13,48.15,36000.0,42.4582,42.4759,42.423,42.4406,36000.0
2014-12-31 14:10:00,48.15,48.16,48.1,48.13,38200.0,42.4406,42.4494,42.3965,42.423,38200.0
2014-12-31 14:15:00,48.13,48.14,48.1,48.11,38400.0,42.423,42.4318,42.3965,42.4053,38400.0
2014-12-31 14:20:00,48.11,48.15,48.05,48.12,42600.0,42.4053,42.4406,42.3525,42.4142,42600.0
2014-12-31 14:25:00,48.12,48.14,48.09,48.09,21200.0,42.4142,42.4318,42.3877,42.3877,21200.0
2014-12-31 14:30:00,48.09,48.1,48.08,48.09,25400.0,42.3877,42.3965,42.3789,42.3877,25400.0
2014-12-31 14:35:00,48.08,48.08,48.04,48.07,51000.0,42.3789,42.3789,42.3436,42.3701,51000.0
2014-12-31 14:40:00,48.07,48.1,48.02,48.04,48600.0,42.3701,42.3965,42.326,42.3436,48600.0
2014-12-31 14:45:00,48.04,48.12,48.03,48.09,23600.0,42.3436,42.4142,42.3348,42.3877,23600.0
2014-12-31 14:50:00,48.1,48.16,48.08,48.13,37800.0,42.3965,42.4494,42.3789,42.423,37800.0
2014-12-31 14:55:00,48.15,48.24,48.13,48.24,55600.0,42.4406,42.5199,42.423,42.5199,55600.0
2014-12-31 15:00:00,48.23,48.24,48.17,48.2,23600.0,42.5111,42.5199,42.4582,42.4847,23600.0
2014-12-31 15:05:00,48.2,48.27,48.2,48.26,54400.0,42.4847,42.5464,42.4847,42.5376,54400.0
2014-12-31 15:10:00,48.26,48.28,48.21,48.28,46200.0,42.5376,42.5552,42.4935,42.5552,46200.0
2014-12-31 15:15:00,48.28,48.35,48.26,48.33,67200.0,42.5552,42.6169,42.5376,42.5993,67200.0
2014-12-31 15:20:00,48.33,48.34,48.29,48.33,25400.0,42.5993,42.6081,42.564,42.5993,25400.0
2014-12-31 15:25:00,48.34,48.37,48.32,48.33,61800.0,42.6081,42.6345,42.5904,42.5993,61800.0
2014-12-31 15:30:00,48.33,48.35,48.26,48.26,45800.0,42.5993,42.6169,42.5376,42.5376,45800.0
2014-12-31 15:35:00,48.26,48.29,48.24,48.27,69400.0,42.5376,42.564,42.5199,42.5464,69400.0
2014-12-31 15:40:00,48.26,48.26,48.14,48.21,77000.0,42.5376,42.5376,42.4318,42.4935,77000.0
2014-12-31 15:45:00,48.2,48.2,48.11,48.13,130600.0,42.4847,42.4847,42.4053,42.423,130600.0
2014-12-31 15:50:00,48.12,48.13,48.04,48.12,131000.0,42.4142,42.423,42.3436,42.4142,131000.0
2014-12-31 15:55:00,48.11,48.17,48.05,48.06,297000.0,42.4053,42.4582,42.3525,42.3613,297000.0
2015-01-02 09:30:00,48.27,48.32,48.08,48.08,138600.0,42.5464,42.5904,42.3789,42.3789,138600.0
2015-01-02 09:35:00,48.08,48.28,48.08,48.27,91800.0,42.3789,42.5552,42.3789,42.5464,91800.0
2015-01-02 09:40:00,48.29,48.37,48.23,48.35,78000.0,42.564,42.6345,42.5111,42.6169,78000.0
2015-01-02 09:45:00,48.35,48.43,48.29,48.43,66800.0,42.6169,42.6874,42.564,42.6874,66800.0
2015-01-02 09:50:00,48.44,48.48,48.37,48.37,58400.0,42.6962,42.7315,42.6345,42.6345,58400.0
2015-01-02 09:55:00,48.35,48.43,48.32,48.36,37600.0,42.6169,42.6874,42.5904,42.6257,37600.0
2015-01-02 10:00:00,48.38,48.41,48.31,48.34,35800.0,42.6433,42.6698,42.5816,42.6081,35800.0
2015-01-02 10:05:00,48.35,48.35,48.23,48.23,33800.0,42.6169,42.6169,42.5111,42.5111,33800.0
2015-01-02 10:10:00,48.24,48.25,48.12,48.21,145200.0,42.5199,42.5287,42.4142,42.4935,145200.0
2015-01-02 10:15:00,48.2,48.21,48.05,48.05,32400.0,42.4847,42.4935,42.3525,42.3525,32400.0
2015-01-02 10:20:00,48.05,48.08,47.99,48.02,94200.0,42.3525,42.3789,42.2996,42.326,94200.0
2015-01-02 10:25:00,48.02,48.09,48.02,48.09,25800.0,42.326,42.3877,42.326,42.3877,25800.0
2015-01-02 10:30:00,48.1,48.1,47.99,48.02,59000.0,42.3965,42.3965,42.2996,42.326,59000.0
2015-01-02 10:35:00,48.01,48.02,47.82,47.82,47600.0,42.3172,42.326,42.1497,42.1497,47600.0
2015-01-02 10:40:00,47.82,47.87,47.48,47.53,154400.0,42.1497,42.1938,41.85,41.8941,154400.0
2015-01-02 10:45:00,47.55,47.69,47.52,47.6,69400.0,41.9117,42.0351,41.8853,41.9558,69400.0
2015-01-02 10:50:00,47.61,47.61,47.53,47.6,76400.0,41.9646,41.9646,41.8941,41.9558,76400.0
2015-01-02 10:55:00,47.6,47.7,47.6,47.66,30200.0,41.9558,42.044,41.9558,42.0087,30200.0
2015-01-02 11:00:00,47.67,47.7,47.61,47.65,27600.0,42.0175,42.044,41.9646,41.9999,27600.0
2015-01-02 11:05:00,47.64,47.66,47.61,47.65,22200.0,41.9911,42.0087,41.9646,41.9999,22200.0
2015-01-02 11:10:00,47.64,47.65,47.45,47.46,67600.0,41.9911,41.9999,41.8236,41.8324,67600.0
2015-01-02 11:15:00,47.47,47.52,47.44,47.45,72400.0,41.8412,41.8853,41.8148,41.8236,72400.0
2015-01-02 11:20:00,47.45,47.51,47.38,47.49,53400.0,41.8236,41.8765,41.7619,41.8589,53400.0
2015-01-02 11:25:00,47.5,47.58,47.5,47.54,44200.0,41.8677,41.9382,41.8677,41.9029,44200.0
2015-01-02 11:30:00,47.54,47.56,47.51,47.51,18800.0,41.9029,41.9206,41.8765,41.8765,18800.0
2015-01-02 11:35:00,47.52,47.52,47.48,47.49,23400.0,41.8853,41.8853,41.85,41.8589,23400.0
2015-01-02 11:40:00,47.48,47.51,47.41,47.43,27400.0,41.85,41.8765,41.7883,41.806,27400.0
2015-01-02 11:45:00,47.44,47.51,47.42,47.48,31400.0,41.8148,41.8765,41.7972,41.85,31400.0
2015-01-02 11:50:00,47.47,47.49,47.45,47.49,26600.0,41.8412,41.8589,41.8236,41.8589,26600.0
2015-01-02 11:55:00,47.49,47.5,47.46,47.49,56800.0,41.8589,41.8677,41.8324,41.8589,56800.0
2015-01-02 12:00:00,47.49,47.51,47.45,47.49,39600.0,41.8589,41.8765,41.8236,41.8589,39600.0
2015-01-02 12:05:00,47.49,47.53,47.47,47.52,19800.0,41.8589,41.8941,41.8412,41.8853,19800.0
2015-01-02 12:10:00,47.52,47.54,47.51,47.52,22400.0,41.8853,41.9029,41.8765,41.8853,22400.0
2015-01-02 12:15:00,47.52,47.54,47.51,47.52,30000.0,41.8853,41.9029,41.8765,41.8853,30000.0
2015-01-02 12:20:00,47.52,47.54,47.5,47.52,13000.0,41.8853,41.9029,41.8677,41.8853,13000.0
2015-01-02 12:25:00,47.52,47.55,47.52,47.55,20800.0,41.8853,41.9117,41.8853,41.9117,20800.0
2015-01-02 12:30:00,47.55,47.58,47.52,47.55,31200.0,41.9117,41.9382,41.8853,41.9117,31200.0
2015-01-02 12:35:00,47.54,47.54,47.51,47.52,41000.0,41.9029,41.9029,41.8765,41.8853,41000.0
2015-01-02 12:40:00,47.52,47.52,47.45,47.46,21200.0,41.8853,41.8853,41.8236,41.8324,21200.0
2015-01-02 12:45:00,47.45,47.45,47.33,47.33,28400.0,41.8236,41.8236,41.7178,41.7178,28400.0
2015-01-02 12:50:00,47.33,47.35,47.32,47.34,15600.0,41.7178,41.7355,41.709,41.7266,15600.0
2015-01-02 12:55:00,47.34,47.38,47.32,47.34,18000.0,41.7266,41.7619,41.709,41.7266,18000.0
2015-01-02 13:00:00,47.32,47.4,47.32,47.38,15400.0,41.709,41.7795,41.709,41.7619,15400.0
2015-01-02 13:05:00,47.4,47.4,47.33,47.33,58800.0,41.7795,41.7795,41.7178,41.7178,58800.0
2015-01-02 13:10:00,47.33,47.33,47.26,47.28,11400.0,41.7178,41.7178,41.6561,41.6738,11400.0
2015-01-02 13:15:00,47.27,47.29,47.26,47.27,19600.0,41.6649,41.6826,41.6561,41.6649,19600.0
2015-01-02 13:20:00,47.27,47.35,47.27,47.34,27000.0,41.6649,41.7355,41.6649,41.7266,27000.0
2015-01-02 13:25:00,47.34,47.34,47.21,47.21,39800.0,41.7266,41.7266,41.6121,41.6121,39800.0
2015-01-02 13:30:00,47.21,47.21,47.06,47.14,82200.0,41.6121,41.6121,41.4798,41.5504,82200.0
2015-01-02 13:35:00,47.13,47.2,47.13,47.19,24200.0,41.5415,41.6032,41.5415,41.5944,24200.0
2015-01-02 13:40:00,47.2,47.21,47.18,47.18,11400.0,41.6032,41.6121,41.5856,41.5856,11400.0
2015-01-02 13:45:00,47.19,47.21,47.16,47.2,21000.0,41.5944,41.6121,41.568,41.6032,21000.0
2015-01-02 13:50:00,47.2,47.3,47.18,47.28,31200.0,41.6032,41.6914,41.5856,41.6738,31200.0
2015-01-02 13:55:00,47.29,47.34,47.29,47.32,15600.0,41.6826,41.7266,41.6826,41.709,15600.0
2015-01-02 14:00:00,47.32,47.35,47.32,47.33,35200.0,41.709,41.7355,41.709,41.7178,35200.0
2015-01-02 14:05:00,47.33,47.38,47.31,47.38,25400.0,41.7178,41.7619,41.7002,41.7619,25400.0
2015-01-02 14:10:00,47.38,47.43,47.38,47.4,24000.0,41.7619,41.806,41.7619,41.7795,24000.0
2015-01-02 14:15:00,47.4,47.4,47.32,47.32,25000.0,41.7795,41.7795,41.709,41.709,25000.0
2015-01-02 14:20:00,47.32,47.35,47.31,47.35,23200.0,41.709,41.7355,41.7002,41.7355,23200.0
2015-01-02 14:25:00,47.34,47.41,47.34,47.35,42800.0,41.7266,41.7883,41.7266,41.7355,42800.0
2015-01-02 14:30:00,47.35,47.35,47.33,47.34,28600.0,41.7355,41.7355,41.7178,41.7266,28600.0
2015-01-02 14:35:00,47.34,47.42,47.32,47.36,76200.0,41.7266,41.7972,41.709,41.7443,76200.0
2015-01-02 14:40:00,47.35,47.38,47.28,47.29,30600.0,41.7355,41.7619,41.6738,41.6826,30600.0
2015-01-02 14:45:00,47.3,47.3,47.24,47.28,35000.0,41.6914,41.6914,41.6385,41.6738,35000.0
2015-01-02 14:50:00,47.29,47.35,47.29,47.31,54000.0,41.6826,41.7355,41.6826,41.7002,54000.0
2015-01-02 14:55:00,47.31,47.36,47.31,47.34,60200.0,41.7002,41.7443,41.7002,41.7266,60200.0
2015-01-02 15:00:00,47.34,47.37,47.32,47.34,34000.0,41.7266,41.7531,41.709,41.7266,34000.0
2015-01-02 15:05:00,47.33,47.38,47.33,47.37,27600.0,41.7178,41.7619,41.7178,41.7531,27600.0
2015-01-02 15:10:00,47.36,47.37,47.27,47.31,44400.0,41.7443,41.7531,41.6649,41.7002,44400.0
2015-01-02 15:15:00,47.31,47.35,47.29,47.34,56400.0,41.7002,41.7355,41.6826,41.7266,56400.0
2015-01-02 15:20:00,47.35,47.4,47.34,47.38,37200.0,41.7355,41.7795,41.7266,41.7619,37200.0
2015-01-02 15:25:00,47.38,47.4,47.34,47.35,44200.0,41.7619,41.7795,41.7266,41.7355,44200.0
2015-01-02 15:30:00,47.35,47.41,47.35,47.39,74200.0,41.7355,41.7883,41.7355,41.7707,74200.0
2015-01-02 15:35:00,47.4,47.46,47.38,47.46,94600.0,41.7795,41.8324,41.7619,41.8324,94600.0
2015-01-02 15:40:00,47.46,47.56,47.46,47.53,92200.0,41.8324,41.9206,41.8324,41.8941,92200.0
2015-01-02 15:45:00,47.54,47.65,47.53,47.65,149600.0,41.9029,41.9999,41.8941,41.9999,149600.0
2015-01-02 15:50:00,47.65,47.65,47.57,47.57,131600.0,41.9999,41.9999,41.9294,41.9294,131600.0
2015-01-02 15:55:00,47.58,47.59,47.51,47.51,204400.0,41.9382,41.947,41.8765,41.8765,204400.0
2015-01-05 09:30:00,47.26,47.27,46.82,46.95,196000.0,41.6561,41.6649,41.2683,41.3829,196000.0
2015-01-05 09:35:00,46.96,47.11,46.93,46.99,93600.0,41.3917,41.5239,41.3653,41.4181,93600.0
2015-01-05 09:40:00,46.98,47.1,46.97,47.08,76000.0,41.4093,41.5151,41.4005,41.4975,76000.0
2015-01-05 09:45:00,47.08,47.17,47.05,47.15,59600.0,41.4975,41.5768,41.471,41.5592,59600.0
2015-01-05 09:50:00,47.16,47.18,47.1,47.12,42800.0,41.568,41.5856,41.5151,41.5327,42800.0
2015-01-05 09:55:00,47.1,47.15,47.07,47.1,51800.0,41.5151,41.5592,41.4887,41.5151,51800.0
2015-01-05 10:00:00,47.1,47.1,47.02,47.03,58400.0,41.5151,41.5151,41.4446,41.4534,58400.0
2015-01-05 10:05:00,47.04,47.06,46.97,46.98,72400.0,41.4622,41.4798,41.4005,41.4093,72400.0
2015-01-05 10:10:00,46.99,47.0,46.93,46.96,83800.0,41.4181,41.427,41.3653,41.3917,83800.0
2015-01-05 10:15:00,46.96,47.02,46.95,47.02,92400.0,41.3917,41.4446,41.3829,41.4446,92400.0
2015-01-05 10:20:00,47.01,47.06,47.01,47.05,44000.0,41.4358,41.4798,41.4358,41.471,44000.0
2015-01-05 10:25:00,47.06,47.11,47.05,47.1,82400.0,41.4798,41.5239,41.471,41.5151,82400.0
2015-01-05 10:30:00,47.1,47.13,47.05,47.05,67400.0,41.5151,41.5415,41.471,41.471,67400.0
2015-01-05 10:35:00,47.05,47.05,46.99,47.01,35600.0,41.471,41.471,41.4181,41.4358,35600.0
2015-01-05 10:40:00,47.02,47.04,46.92,46.92,155400.0,41.4446,41.4622,41.3564,41.3564,155400.0
2015-01-05 10:45:00,46.93,47.07,46.92,47.06,78000.0,41.3653,41.4887,41.3564,41.4798,78000.0
2015-01-05 10:50:00,47.07,47.08,47.03,47.06,59000.0,41.4887,41.4975,41.4534,41.4798,59000.0
2015-01-05 10:55:00,47.07,47.07,47.01,47.02,68000.0,41.4887,41.4887,41.4358,41.4446,68000.0
2015-01-05 11:00:00,47.02,47.05,46.94,46.94,103800.0,41.4446,41.471,41.3741,41.3741,103800.0
2015-01-05 11:05:00,46.94,46.95,46.89,46.89,61800.0,41.3741,41.3829,41.33,41.33,61800.0
2015-01-05 11:10:00,46.88,47.01,46.88,46.99,105400.0,41.3212,41.4358,41.3212,41.4181,105400.0
2015-01-05 11:15:00,46.99,47.0,46.87,46.88,49400.0,41.4181,41.427,41.3124,41.3212,49400.0
2015-01-05 11:20:00,46.88,46.96,46.87,46.93,21000.0,41.3212,41.3917,41.3124,41.3653,21000.0
2015-01-05 11:25:00,46.94,46.99,46.93,46.98,47000.0,41.3741,41.4181,41.3653,41.4093,47000.0
2015-01-05 11:30:00,46.96,47.02,46.95,46.99,32000.0,41.3917,41.4446,41.3829,41.4181,32000.0
2015-01-05 11:35:00,46.99,47.04,46.97,46.98,34600.0,41.4181,41.4622,41.4005,41.4093,34600.0
2015-01-05 11:40:00,46.99,46.99,46.97,46.99,67400.0,41.4181,41.4181,41.4005,41.4181,67400.0
2015-01-05 11:45:00,46.99,46.99,46.95,46.96,43400.0,41.4181,41.4181,41.3829,41.3917,43400.0
2015-01-05 11:50:00,46.96,47.01,46.95,47.0,32800.0,41.3917,41.4358,41.3829,41.427,32800.0
2015-01-05 11:55:00,46.99,47.0,46.86,46.89,43400.0,41.4181,41.427,41.3036,41.33,43400.0
2015-01-05 12:00:00,46.9,46.97,46.89,46.92,26400.0,41.3388,41.4005,41.33,41.3564,26400.0
2015-01-05 12:05:00,46.93,46.95,46.88,46.89,32800.0,41.3653,41.3829,41.3212,41.33,32800.0
2015-01-05 12:10:00,46.89,46.91,46.85,46.85,59000.0,41.33,41.3476,41.2947,41.2947,59000.0
2015-01-05 12:15:00,46.85,46.85,46.77,46.8,124600.0,41.2947,41.2947,41.2242,41.2507,124600.0
2015-01-05 12:20:00,46.8,46.86,46.79,46.81,45200.0,41.2507,41.3036,41.2419,41.2595,45200.0
2015-01-05 12:25:00,46.82,46.83,46.76,46.76,37400.0,41.2683,41.2771,41.2154,41.2154,37400.0
2015-01-05 12:30:00,46.76,46.83,46.74,46.8,62400.0,41.2154,41.2771,41.1978,41.2507,62400.0
2015-01-05 12:35:00,46.79,46.89,46.79,46.88,46800.0,41.2419,41.33,41.2419,41.3212,46800.0
2015-01-05 12:40:00,46.88,46.88,46.84,46.85,65400.0,41.3212,41.3212,41.2859,41.2947,65400.0
2015-01-05 12:45:00,46.85,46.85,46.76,46.76,39400.0,41.2947,41.2947,41.2154,41.2154,39400.0
2015-01-05 12:50:00,46.76,46.81,46.76,46.79,28400.0,41.2154,41.2595,41.2154,41.2419,28400.0
2015-01-05 12:55:00,46.79,46.82,46.77,46.81,61800.0,41.2419,41.2683,41.2242,41.2595,61800.0
2015-01-05 13:00:00,46.82,46.82,46.75,46.75,38600.0,41.2683,41.2683,41.2066,41.2066,38600.0
2015-01-05 13:05:00,46.74,46.79,46.74,46.77,45000.0,41.1978,41.2419,41.1978,41.2242,45000.0
2015-01-05 13:10:00,46.77,46.77,46.73,46.74,31200.0,41.2242,41.2242,41.189,41.1978,31200.0
2015-01-05 13:15:00,46.74,46.74,46.71,46.71,25200.0,41.1978,41.1978,41.1713,41.1713,25200.0
2015-01-05 13:20:00,46.71,46.78,46.71,46.76,30200.0,41.1713,41.233,41.1713,41.2154,30200.0
2015-01-05 13:25:00,46.77,46.8,46.73,46.79,41600.0,41.2242,41.2507,41.189,41.2419,41600.0
2015-01-05 13:30:00,46.79,46.84,46.77,46.83,25200.0,41.2419,41.2859,41.2242,41.2771,25200.0
2015-01-05 13:35:00,46.84,46.85,46.82,46.82,32600.0,41.2859,41.2947,41.2683,41.2683,32600.0
2015-01-05 13:40:00,46.82,46.84,46.78,46.78,26800.0,41.2683,41.2859,41.233,41.233,26800.0
2015-01-05 13:45:00,46.79,46.85,46.79,46.85,30400.0,41.2419,41.2947,41.2419,41.2947,30400.0
2015-01-05 13:50:00,46.85,46.91,46.85,46.91,83200.0,41.2947,41.3476,41.2947,41.3476,83200.0
2015-01-05 13:55:00,46.9,46.92,46.86,46.91,37200.0,41.3388,41.3564,41.3036,41.3476,37200.0
2015-01-05 14:00:00,46.92,46.93,46.82,46.83,29400.0,41.3564,41.3653,41.2683,41.2771,29400.0
2015-01-05 14:05:00,46.82,46.87,46.81,46.82,33200.0,41.2683,41.3124,41.2595,41.2683,33200.0
2015-01-05 14:10:00,46.82,46.83,46.75,46.76,50600.0,41.2683,41.2771,41.2066,41.2154,50600.0
2015-01-05 14:15:00,46.76,46.85,46.75,46.81,37800.0,41.2154,41.2947,41.2066,41.2595,37800.0
2015-01-05 14:20:00,46.82,46.85,46.8,46.83,35600.0,41.2683,41.2947,41.2507,41.2771,35600.0
2015-01-05 14:25:00,46.83,46.83,46.76,46.76,30600.0,41.2771,41.2771,41.2154,41.2154,30600.0
2015-01-05 14:30:00,46.76,46.76,46.62,46.65,125600.0,41.2154,41.2154,41.092,41.1185,125600.0
2015-01-05 14:35:00,46.65,46.69,46.63,46.67,71600.0,41.1185,41.1537,41.1008,41.1361,71600.0
2015-01-05 14:40:00,46.67,46.68,46.57,46.57,67800.0,41.1361,41.1449,41.0479,41.0479,67800.0
2015-01-05 14:45:00,46.57,46.67,46.57,46.67,64200.0,41.0479,41.1361,41.0479,41.1361,64200.0
2015-01-05 14:50:00,46.67,46.68,46.63,46.66,49200.0,41.1361,41.1449,41.1008,41.1273,49200.0
2015-01-05 14:55:00,46.67,46.68,46.59,46.59,78000.0,41.1361,41.1449,41.0656,41.0656,78000.0
2015-01-05 15:00:00,46.59,46.6,46.57,46.58,138000.0,41.0656,41.0744,41.0479,41.0568,138000.0
2015-01-05 15:05:00,46.57,46.65,46.57,46.6,145600.0,41.0479,41.1185,41.0479,41.0744,145600.0
2015-01-05 15:10:00,46.6,46.73,46.6,46.72,74800.0,41.0744,41.189,41.0744,41.1802,74800.0
2015-01-05 15:15:00,46.72,46.74,46.71,46.73,94800.0,41.1802,41.1978,41.1713,41.189,94800.0
2015-01-05 15:20:00,46.72,46.78,46.68,46.76,102600.0,41.1802,41.233,41.1449,41.2154,102600.0
2015-01-05 15:25:00,46.76,46.77,46.72,46.72,74800.0,41.2154,41.2242,41.1802,41.1802,74800.0
2015-01-05 15:30:00,46.72,46.74,46.7,46.74,101600.0,41.1802,41.1978,41.1625,41.1978,101600.0
2015-01-05 15:35:00,46.74,46.78,46.73,46.77,103200.0,41.1978,41.233,41.189,41.2242,103200.0
2015-01-05 15:40:00,46.78,46.82,46.74,46.78,95600.0,41.233,41.2683,41.1978,41.233,95600.0
2015-01-05 15:45:00,46.79,46.83,46.76,46.82,205600.0,41.2419,41.2771,41.2154,41.2683,205600.0
2015-01-05 15:50:00,46.81,46.88,46.8,46.87,235600.0,41.2595,41.3212,41.2507,41.3124,235600.0
2015-01-05 15:55:00,46.87,46.88,46.75,46.77,308800.0,41.3124,41.3212,41.2066,41.2242,308800.0
2015-01-06 09:30:00,46.95,47.08,46.74,46.85,298000.0,41.3829,41.4975,41.1978,41.2947,298000.0
2015-01-06 09:35:00,46.85,46.96,46.8,46.8,58000.0,41.2947,41.3917,41.2507,41.2507,58000.0
2015-01-06 09:40:00,46.8,46.94,46.76,46.92,56000.0,41.2507,41.3741,41.2154,41.3564,56000.0
2015-01-06 09:45:00,46.9,46.97,46.88,46.95,100000.0,41.3388,41.4005,41.3212,41.3829,100000.0
2015-01-06 09:50:00,46.96,46.96,46.89,46.94,82400.0,41.3917,41.3917,41.33,41.3741,82400.0
2015-01-06 09:55:00,46.94,46.98,46.87,46.87,108000.0,41.3741,41.4093,41.3124,41.3124,108000.0
2015-01-06 10:00:00,46.87,46.93,46.85,46.91,99400.0,41.3124,41.3653,41.2947,41.3476,99400.0
2015-01-06 10:05:00,46.9,46.92,46.83,46.85,70200.0,41.3388,41.3564,41.2771,41.2947,70200.0
2015-01-06 10:10:00,46.85,46.99,46.83,46.97,112800.0,41.2947,41.4181,41.2771,41.4005,112800.0
2015-01-06 10:15:00,46.93,46.98,46.89,46.96,47400.0,41.3653,41.4093,41.33,41.3917,47400.0
2015-01-06 10:20:00,46.97,47.04,46.96,47.0,36000.0,41.4005,41.4622,41.3917,41.427,36000.0
2015-01-06 10:25:00,46.99,47.02,46.98,46.99,56600.0,41.4181,41.4446,41.4093,41.4181,56600.0
2015-01-06 10:30:00,46.99,46.99,46.9,46.91,29200.0,41.4181,41.4181,41.3388,41.3476,29200.0
2015-01-06 10:35:00,46.91,46.93,46.83,46.83,33200.0,41.3476,41.3653,41.2771,41.2771,33200.0
2015-01-06 10:40:00,46.83,46.84,46.73,46.73,50000.0,41.2771,41.2859,41.189,41.189,50000.0
2015-01-06 10:45:00,46.74,46.79,46.67,46.71,50800.0,41.1978,41.2419,41.1361,41.1713,50800.0
2015-01-06 10:50:00,46.7,46.71,46.66,46.66,55400.0,41.1625,41.1713,41.1273,41.1273,55400.0
2015-01-06 10:55:00,46.67,46.69,46.6,46.61,55400.0,41.1361,41.1537,41.0744,41.0832,55400.0
2015-01-06 11:00:00,46.62,46.62,46.42,46.49,129000.0,41.092,41.092,40.9157,40.9774,129000.0
2015-01-06 11:05:00,46.51,46.53,46.45,46.49,99600.0,40.9951,41.0127,40.9422,40.9774,99600.0
2015-01-06 11:10:00,46.48,46.51,46.45,46.47,82800.0,40.9686,40.9951,40.9422,40.9598,82800.0
2015-01-06 11:15:00,46.47,46.48,46.3,46.33,139000.0,40.9598,40.9686,40.81,40.8364,139000.0
2015-01-06 11:20:00,46.31,46.37,46.3,46.33,60200.0,40.8188,40.8717,40.81,40.8364,60200.0
2015-01-06 11:25:00,46.34,46.37,46.32,46.34,68000.0,40.8452,40.8717,40.8276,40.8452,68000.0
2015-01-06 11:30:00,46.35,46.37,46.32,46.37,77400.0,40.854,40.8717,40.8276,40.8717,77400.0
2015-01-06 11:35:00,46.36,46.37,46.3,46.34,67600.0,40.8628,40.8717,40.81,40.8452,67600.0
2015-01-06 11:40:00,46.34,46.4,46.33,46.33,84000.0,40.8452,40.8981,40.8364,40.8364,84000.0
2015-01-06 11:45:00,46.34,46.39,46.34,46.38,52400.0,40.8452,40.8893,40.8452,40.8805,52400.0
2015-01-06 11:50:00,46.39,46.39,46.27,46.27,52000.0,40.8893,40.8893,40.7835,40.7835,52000.0
2015-01-06 11:55:00,46.27,46.34,46.27,46.28,44200.0,40.7835,40.8452,40.7835,40.7923,44200.0
2015-01-06 12:00:00,46.27,46.29,46.21,46.23,67000.0,40.7835,40.8011,40.7306,40.7483,67000.0
2015-01-06 12:05:00,46.23,46.24,46.2,46.23,53400.0,40.7483,40.7571,40.7218,40.7483,53400.0
2015-01-06 12:10:00,46.22,46.23,46.13,46.21,80000.0,40.7394,40.7483,40.6601,40.7306,80000.0
2015-01-06 12:15:00,46.22,46.22,46.15,46.17,53200.0,40.7394,40.7394,40.6777,40.6954,53200.0
2015-01-06 12:20:00,46.15,46.18,46.04,46.06,116000.0,40.6777,40.7042,40.5808,40.5984,116000.0
2015-01-06 12:25:00,46.06,46.15,46.04,46.15,43800.0,40.5984,40.6777,40.5808,40.6777,43800.0
2015-01-06 12:30:00,46.15,46.16,46.13,46.15,31400.0,40.6777,40.6866,40.6601,40.6777,31400.0
2015-01-06 12:35:00,46.13,46.27,46.12,46.26,48600.0,40.6601,40.7835,40.6513,40.7747,48600.0
2015-01-06 12:40:00,46.26,46.33,46.24,46.26,55400.0,40.7747,40.8364,40.7571,40.7747,55400.0
2015-01-06 12:45:00,46.24,46.27,46.19,46.26,33200.0,40.7571,40.7835,40.713,40.7747,33200.0
2015-01-06 12:50:00,46.26,46.32,46.23,46.31,44800.0,40.7747,40.8276,40.7483,40.8188,44800.0
2015-01-06 12:55:00,46.31,46.33,46.29,46.33,34000.0,40.8188,40.8364,40.8011,40.8364,34000.0
2015-01-06 13:00:00,46.33,46.34,46.2,46.2,45600.0,40.8364,40.8452,40.7218,40.7218,45600.0
2015-01-06 13:05:00,46.2,46.21,46.13,46.13,38600.0,40.7218,40.7306,40.6601,40.6601,38600.0
2015-01-06 13:10:00,46.13,46.21,46.13,46.2,45400.0,40.6601,40.7306,40.6601,40.7218,45400.0
2015-01-06 13:15:00,46.2,46.21,46.12,46.13,58200.0,40.7218,40.7306,40.6513,40.6601,58200.0
2015-01-06 13:20:00,46.12,46.15,46.09,46.1,112600.0,40.6513,40.6777,40.6249,40.6337,112600.0
2015-01-06 13:25:00,46.09,46.23,46.07,46.2,57400.0,40.6249,40.7483,40.6072,40.7218,57400.0
2015-01-06 13:30:00,46.2,46.27,46.19,46.21,29400.0,40.7218,40.7835,40.713,40.7306,29400.0
2015-01-06 13:35:00,46.19,46.32,46.19,46.31,36200.0,40.713,40.8276,40.713,40.8188,36200.0
2015-01-06 13:40:00,46.31,46.33,46.24,46.27,63000.0,40.8188,40.8364,40.7571,40.7835,63000.0
2015-01-06 13:45:00,46.27,46.31,46.26,46.31,61200.0,40.7835,40.8188,40.7747,40.8188,61200.0
2015-01-06 13:50:00,46.32,46.39,46.28,46.33,63000.0,40.8276,40.8893,40.7923,40.8364,63000.0
2015-01-06 13:55:00,46.33,46.44,46.29,46.41,88400.0,40.8364,40.9334,40.8011,40.9069,88400.0
2015-01-06 14:00:00,46.41,46.44,46.36,46.41,77800.0,40.9069,40.9334,40.8628,40.9069,77800.0
2015-01-06 14:05:00,46.41,46.42,46.33,46.33,34600.0,40.9069,40.9157,40.8364,40.8364,34600.0
2015-01-06 14:10:00,46.33,46.33,46.22,46.24,42800.0,40.8364,40.8364,40.7394,40.7571,42800.0
2015-01-06 14:15:00,46.24,46.26,46.21,46.21,41200.0,40.7571,40.7747,40.7306,40.7306,41200.0
2015-01-06 14:20:00,46.21,46.28,46.21,46.24,41000.0,40.7306,40.7923,40.7306,40.7571,41000.0
2015-01-06 14:25:00,46.24,46.3,46.21,46.3,55600.0,40.7571,40.81,40.7306,40.81,55600.0
2015-01-06 14:30:00,46.31,46.37,46.26,46.31,52200.0,40.8188,40.8717,40.7747,40.8188,52200.0
2015-01-06 14:35:00,46.3,46.43,46.27,46.38,134200.0,40.81,40.9245,40.7835,40.8805,134200.0
2015-01-06 14:40:00,46.38,46.5,46.35,46.49,75000.0,40.8805,40.9862,40.854,40.9774,75000.0
2015-01-06 14:45:00,46.48,46.56,46.47,46.52,83400.0,40.9686,41.0391,40.9598,41.0039,83400.0
2015-01-06 14:50:00,46.5,46.57,46.49,46.51,53000.0,40.9862,41.0479,40.9774,40.9951,53000.0
2015-01-06 14:55:00,46.51,46.54,46.49,46.54,117000.0,40.9951,41.0215,40.9774,41.0215,117000.0
2015-01-06 15:00:00,46.54,46.54,46.49,46.53,154000.0,41.0215,41.0215,40.9774,41.0127,154000.0
2015-01-06 15:05:00,46.52,46.57,46.52,46.55,146600.0,41.0039,41.0479,41.0039,41.0303,146600.0
2015-01-06 15:10:00,46.56,46.58,46.52,46.56,79400.0,41.0391,41.0568,41.0039,41.0391,79400.0
2015-01-06 15:15:00,46.56,46.63,46.55,46.6,214600.0,41.0391,41.1008,41.0303,41.0744,214600.0
2015-01-06 15:20:00,46.6,46.7,46.58,46.61,90400.0,41.0744,41.1625,41.0568,41.0832,90400.0
2015-01-06 15:25:00,46.62,46.66,46.57,46.64,64000.0,41.092,41.1273,41.0479,41.1096,64000.0
2015-01-06 15:30:00,46.66,46.67,46.55,46.55,100800.0,41.1273,41.1361,41.0303,41.0303,100800.0
2015-01-06 15:35:00,46.56,46.59,46.55,46.56,210200.0,41.0391,41.0656,41.0303,41.0391,210200.0
2015-01-06 15:40:00,46.56,46.6,46.53,46.58,147400.0,41.0391,41.0744,41.0127,41.0568,147400.0
2015-01-06 15:45:00,46.59,46.63,46.57,46.58,125400.0,41.0656,41.1008,41.0479,41.0568,125400.0
2015-01-06 15:50:00,46.57,46.6,46.5,46.51,143400.0,41.0479,41.0744,40.9862,40.9951,143400.0
2015-01-06 15:55:00,46.51,46.52,46.48,46.49,418000.0,40.9951,41.0039,40.9686,40.9774,418000.0
2015-01-07 09:30:00,46.81,46.83,46.55,46.69,237200.0,41.2595,41.2771,41.0303,41.1537,237200.0
2015-01-07 09:35:00,46.7,46.99,46.7,46.8,121600.0,41.1625,41.4181,41.1625,41.2507,121600.0
2015-01-07 09:40:00,46.81,46.88,46.76,46.82,85800.0,41.2595,41.3212,41.2154,41.2683,85800.0
2015-01-07 09:45:00,46.82,46.83,46.72,46.79,158400.0,41.2683,41.2771,41.1802,41.2419,158400.0
2015-01-07 09:50:00,46.79,46.96,46.77,46.94,68400.0,41.2419,41.3917,41.2242,41.3741,68400.0
2015-01-07 09:55:00,46.93,47.0,46.93,46.99,54800.0,41.3653,41.427,41.3653,41.4181,54800.0
2015-01-07 10:00:00,46.97,47.18,46.96,47.15,123600.0,41.4005,41.5856,41.3917,41.5592,123600.0
2015-01-07 10:05:00,47.15,47.15,47.06,47.12,53800.0,41.5592,41.5592,41.4798,41.5327,53800.0
2015-01-07 10:10:00,47.13,47.14,47.01,47.05,71800.0,41.5415,41.5504,41.4358,41.471,71800.0
2015-01-07 10:15:00,47.07,47.15,47.06,47.14,57200.0,41.4887,41.5592,41.4798,41.5504,57200.0
2015-01-07 10:20:00,47.13,47.15,47.09,47.09,51800.0,41.5415,41.5592,41.5063,41.5063,51800.0
2015-01-07 10:25:00,47.09,47.1,47.02,47.03,52600.0,41.5063,41.5151,41.4446,41.4534,52600.0
2015-01-07 10:30:00,47.03,47.09,46.98,47.09,69800.0,41.4534,41.5063,41.4093,41.5063,69800.0
2015-01-07 10:35:00,47.09,47.12,47.0,47.0,60600.0,41.5063,41.5327,41.427,41.427,60600.0
2015-01-07 10:40:00,47.0,47.08,46.96,47.04,62200.0,41.427,41.4975,41.3917,41.4622,62200.0
2015-01-07 10:45:00,47.05,47.13,47.05,47.11,40600.0,41.471,41.5415,41.471,41.5239,40600.0
2015-01-07 10:50:00,47.13,47.18,47.1,47.18,43800.0,41.5415,41.5856,41.5151,41.5856,43800.0
2015-01-07 10:55:00,47.18,47.23,47.17,47.2,42800.0,41.5856,41.6297,41.5768,41.6032,42800.0
2015-01-07 11:00:00,47.21,47.25,47.15,47.18,54000.0,41.6121,41.6473,41.5592,41.5856,54000.0
2015-01-07 11:05:00,47.18,47.2,47.1,47.11,51800.0,41.5856,41.6032,41.5151,41.5239,51800.0
2015-01-07 11:10:00,47.11,47.11,47.05,47.06,32800.0,41.5239,41.5239,41.471,41.4798,32800.0
2015-01-07 11:15:00,47.07,47.08,47.03,47.03,41400.0,41.4887,41.4975,41.4534,41.4534,41400.0
2015-01-07 11:20:00,47.05,47.12,47.04,47.1,36400.0,41.471,41.5327,41.4622,41.5151,36400.0
2015-01-07 11:25:00,47.11,47.12,47.08,47.09,54600.0,41.5239,41.5327,41.4975,41.5063,54600.0
2015-01-07 11:30:00,47.09,47.27,47.09,47.27,96600.0,41.5063,41.6649,41.5063,41.6649,96600.0
2015-01-07 11:35:00,47.27,47.27,47.22,47.26,37400.0,41.6649,41.6649,41.6209,41.6561,37400.0
2015-01-07 11:40:00,47.24,47.3,47.24,47.29,33800.0,41.6385,41.6914,41.6385,41.6826,33800.0
2015-01-07 11:45:00,47.27,47.28,47.17,47.26,47400.0,41.6649,41.6738,41.5768,41.6561,47400.0
2015-01-07 11:50:00,47.27,47.34,47.27,47.34,29000.0,41.6649,41.7266,41.6649,41.7266,29000.0
2015-01-07 11:55:00,47.35,47.45,47.33,47.45,51400.0,41.7355,41.8236,41.7178,41.8236,51400.0
2015-01-07 12:00:00,47.46,47.48,47.43,47.46,77200.0,41.8324,41.85,41.806,41.8324,77200.0
2015-01-07 12:05:00,47.46,47.58,47.43,47.5,176800.0,41.8324,41.9382,41.806,41.8677,176800.0
2015-01-07 12:10:00,47.51,47.51,47.38,47.39,56800.0,41.8765,41.8765,41.7619,41.7707,56800.0
2015-01-07 12:15:00,47.39,47.47,47.38,47.47,30000.0,41.7707,41.8412,41.7619,41.8412,30000.0
2015-01-07 12:20:00,47.47,47.5,47.43,47.47,61400.0,41.8412,41.8677,41.806,41.8412,61400.0
2015-01-07 12:25:00,47.47,47.52,47.46,47.47,78200.0,41.8412,41.8853,41.8324,41.8412,78200.0
2015-01-07 12:30:00,47.48,47.49,47.46,47.47,85600.0,41.85,41.8589,41.8324,41.8412,85600.0
2015-01-07 12:35:00,47.47,47.56,47.47,47.56,82400.0,41.8412,41.9206,41.8412,41.9206,82400.0
2015-01-07 12:40:00,47.55,47.56,47.52,47.56,15200.0,41.9117,41.9206,41.8853,41.9206,15200.0
2015-01-07 12:45:00,47.56,47.62,47.55,47.61,36400.0,41.9206,41.9734,41.9117,41.9646,36400.0
2015-01-07 12:50:00,47.61,47.62,47.57,47.58,102600.0,41.9646,41.9734,41.9294,41.9382,102600.0
2015-01-07 12:55:00,47.58,47.58,47.52,47.52,28400.0,41.9382,41.9382,41.8853,41.8853,28400.0
2015-01-07 13:00:00,47.52,47.56,47.49,47.49,49800.0,41.8853,41.9206,41.8589,41.8589,49800.0
2015-01-07 13:05:00,47.49,47.51,47.48,47.49,61400.0,41.8589,41.8765,41.85,41.8589,61400.0
2015-01-07 13:10:00,47.49,47.51,47.48,47.49,153800.0,41.8589,41.8765,41.85,41.8589,153800.0
2015-01-07 13:15:00,47.49,47.54,47.49,47.52,101200.0,41.8589,41.9029,41.8589,41.8853,101200.0
2015-01-07 13:20:00,47.52,47.54,47.47,47.49,107400.0,41.8853,41.9029,41.8412,41.8589,107400.0
2015-01-07 13:25:00,47.49,47.49,47.45,47.45,32000.0,41.8589,41.8589,41.8236,41.8236,32000.0
2015-01-07 13:30:00,47.45,47.49,47.45,47.48,43200.0,41.8236,41.8589,41.8236,41.85,43200.0
2015-01-07 13:35:00,47.47,47.51,47.46,47.49,28600.0,41.8412,41.8765,41.8324,41.8589,28600.0
2015-01-07 13:40:00,47.47,47.49,47.47,47.48,19200.0,41.8412,41.8589,41.8412,41.85,19200.0
2015-01-07 13:45:00,47.48,47.57,47.47,47.57,61400.0,41.85,41.9294,41.8412,41.9294,61400.0
2015-01-07 13:50:00,47.58,47.6,47.52,47.6,61200.0,41.9382,41.9558,41.8853,41.9558,61200.0
2015-01-07 13:55:00,47.59,47.62,47.56,47.58,38000.0,41.947,41.9734,41.9206,41.9382,38000.0
2015-01-07 14:00:00,47.58,47.65,47.52,47.6,178200.0,41.9382,41.9999,41.8853,41.9558,178200.0
2015-01-07 14:05:00,47.6,47.6,47.52,47.59,45600.0,41.9558,41.9558,41.8853,41.947,45600.0
2015-01-07 14:10:00,47.59,47.6,47.5,47.52,35000.0,41.947,41.9558,41.8677,41.8853,35000.0
2015-01-07 14:15:00,47.52,47.56,47.48,47.48,95800.0,41.8853,41.9206,41.85,41.85,95800.0
2015-01-07 14:20:00,47.48,47.55,47.42,47.47,85600.0,41.85,41.9117,41.7972,41.8412,85600.0
2015-01-07 14:25:00,47.46,47.49,47.42,47.42,115800.0,41.8324,41.8589,41.7972,41.7972,115800.0
2015-01-07 14:30:00,47.41,47.46,47.4,47.43,102600.0,41.7883,41.8324,41.7795,41.806,102600.0
2015-01-07 14:35:00,47.42,47.46,47.4,47.4,114400.0,41.7972,41.8324,41.7795,41.7795,114400.0
2015-01-07 14:40:00,47.4,47.4,47.34,47.35,33800.0,41.7795,41.7795,41.7266,41.7355,33800.0
2015-01-07 14:45:00,47.35,47.47,47.33,47.44,44600.0,41.7355,41.8412,41.7178,41.8148,44600.0
2015-01-07 14:50:00,47.44,47.44,47.32,47.35,43800.0,41.8148,41.8148,41.709,41.7355,43800.0
2015-01-07 14:55:00,47.35,47.37,47.33,47.36,116600.0,41.7355,41.7531,41.7178,41.7443,116600.0
2015-01-07 15:00:00,47.37,47.4,47.34,47.34,65400.0,41.7531,41.7795,41.7266,41.7266,65400.0
2015-01-07 15:05:00,47.35,47.48,47.35,47.46,75800.0,41.7355,41.85,41.7355,41.8324,75800.0
2015-01-07 15:10:00,47.46,47.46,47.34,47.35,67800.0,41.8324,41.8324,41.7266,41.7355,67800.0
2015-01-07 15:15:00,47.34,47.41,47.33,47.37,93600.0,41.7266,41.7883,41.7178,41.7531,93600.0
2015-01-07 15:20:00,47.37,47.41,47.35,47.41,92600.0,41.7531,41.7883,41.7355,41.7883,92600.0
2015-01-07 15:25:00,47.39,47.46,47.38,47.43,125400.0,41.7707,41.8324,41.7619,41.806,125400.0
2015-01-07 15:30:00,47.43,47.46,47.38,47.42,82600.0,41.806,41.8324,41.7619,41.7972,82600.0
2015-01-07 15:35:00,47.43,47.43,47.38,47.42,113000.0,41.806,41.806,41.7619,41.7972,113000.0
2015-01-07 15:40:00,47.42,47.43,47.36,47.4,143800.0,41.7972,41.806,41.7443,41.7795,143800.0
2015-01-07 15:45:00,47.4,47.45,47.37,47.39,206000.0,41.7795,41.8236,41.7531,41.7707,206000.0
2015-01-07 15:50:00,47.39,47.42,47.36,47.38,151200.0,41.7707,41.7972,41.7443,41.7619,151200.0
2015-01-07 15:55:00,47.38,47.44,47.38,47.44,290600.0,41.7619,41.8148,41.7619,41.8148,290600.0
2015-01-08 09:30:00,47.95,48.21,47.81,48.15,201000.0,42.2643,42.4935,42.1409,42.4406,201000.0
2015-01-08 09:35:00,48.15,48.25,48.07,48.08,147800.0,42.4406,42.5287,42.3701,42.3789,147800.0
2015-01-08 09:40:00,48.1,48.15,48.0,48.08,110000.0,42.3965,42.4406,42.3084,42.3789,110000.0
2015-01-08 09:45:00,48.11,48.19,48.0,48.02,61200.0,42.4053,42.4759,42.3084,42.326,61200.0
2015-01-08 09:50:00,48.02,48.07,47.97,48.02,96600.0,42.326,42.3701,42.2819,42.326,96600.0
2015-01-08 09:55:00,48.03,48.13,47.99,48.13,129000.0,42.3348,42.423,42.2996,42.423,129000.0
2015-01-08 10:00:00,48.14,48.21,48.07,48.1,90000.0,42.4318,42.4935,42.3701,42.3965,90000.0
2015-01-08 10:05:00,48.1,48.17,48.07,48.16,27000.0,42.3965,42.4582,42.3701,42.4494,27000.0
2015-01-08 10:10:00,48.15,48.18,48.11,48.18,37800.0,42.4406,42.467,42.4053,42.467,37800.0
2015-01-08 10:15:00,48.19,48.19,48.11,48.15,28400.0,42.4759,42.4759,42.4053,42.4406,28400.0
2015-01-08 10:20:00,48.16,48.19,48.11,48.13,26600.0,42.4494,42.4759,42.4053,42.423,26600.0
2015-01-08 10:25:00,48.13,48.13,48.05,48.06,71000.0,42.423,42.423,42.3525,42.3613,71000.0
2015-01-08 10:30:00,48.06,48.08,48.04,48.08,26800.0,42.3613,42.3789,42.3436,42.3789,26800.0
2015-01-08 10:35:00,48.08,48.08,48.03,48.06,36000.0,42.3789,42.3789,42.3348,42.3613,36000.0
2015-01-08 10:40:00,48.06,48.07,48.0,48.07,48600.0,42.3613,42.3701,42.3084,42.3701,48600.0
2015-01-08 10:45:00,48.08,48.13,48.06,48.13,36200.0,42.3789,42.423,42.3613,42.423,36200.0
2015-01-08 10:50:00,48.13,48.15,48.1,48.15,57400.0,42.423,42.4406,42.3965,42.4406,57400.0
2015-01-08 10:55:00,48.15,48.22,48.13,48.19,56200.0,42.4406,42.5023,42.423,42.4759,56200.0
2015-01-08 11:00:00,48.19,48.25,48.19,48.24,59000.0,42.4759,42.5287,42.4759,42.5199,59000.0
2015-01-08 11:05:00,48.25,48.3,48.24,48.26,38000.0,42.5287,42.5728,42.5199,42.5376,38000.0
2015-01-08 11:10:00,48.27,48.27,48.21,48.21,36800.0,42.5464,42.5464,42.4935,42.4935,36800.0
2015-01-08 11:15:00,48.22,48.24,48.2,48.22,32400.0,42.5023,42.5199,42.4847,42.5023,32400.0
2015-01-08 11:20:00,48.23,48.23,48.17,48.19,67400.0,42.5111,42.5111,42.4582,42.4759,67400.0
2015-01-08 11:25:00,48.19,48.2,48.14,48.17,71200.0,42.4759,42.4847,42.4318,42.4582,71200.0
2015-01-08 11:30:00,48.18,48.26,48.17,48.21,44400.0,42.467,42.5376,42.4582,42.4935,44400.0
2015-01-08 11:35:00,48.18,48.24,48.17,48.24,36200.0,42.467,42.5199,42.4582,42.5199,36200.0
2015-01-08 11:40:00,48.24,48.27,48.24,48.27,22400.0,42.5199,42.5464,42.5199,42.5464,22400.0
2015-01-08 11:45:00,48.27,48.3,48.22,48.23,101800.0,42.5464,42.5728,42.5023,42.5111,101800.0
2015-01-08 11:50:00,48.23,48.24,48.22,48.24,22400.0,42.5111,42.5199,42.5023,42.5199,22400.0
2015-01-08 11:55:00,48.24,48.27,48.22,48.27,24400.0,42.5199,42.5464,42.5023,42.5464,24400.0
2015-01-08 12:00:00,48.27,48.28,48.25,48.27,20200.0,42.5464,42.5552,42.5287,42.5464,20200.0
2015-01-08 12:05:00,48.28,48.3,48.26,48.28,24800.0,42.5552,42.5728,42.5376,42.5552,24800.0
2015-01-08 12:10:00,48.28,48.29,48.16,48.18,39400.0,42.5552,42.564,42.4494,42.467,39400.0
2015-01-08 12:15:00,48.17,48.21,48.17,48.21,31200.0,42.4582,42.4935,42.4582,42.4935,31200.0
2015-01-08 12:20:00,48.21,48.23,48.2,48.22,26000.0,42.4935,42.5111,42.4847,42.5023,26000.0
2015-01-08 12:25:00,48.22,48.24,48.19,48.23,22200.0,42.5023,42.5199,42.4759,42.5111,22200.0
2015-01-08 12:30:00,48.23,48.26,48.22,48.26,29200.0,42.5111,42.5376,42.5023,42.5376,29200.0
2015-01-08 12:35:00,48.27,48.29,48.26,48.27,23600.0,42.5464,42.564,42.5376,42.5464,23600.0
2015-01-08 12:40:00,48.27,48.33,48.27,48.3,26200.0,42.5464,42.5993,42.5464,42.5728,26200.0
2015-01-08 12:45:00,48.3,48.31,48.27,48.31,22800.0,42.5728,42.5816,42.5464,42.5816,22800.0
2015-01-08 12:50:00,48.32,48.32,48.26,48.27,17200.0,42.5904,42.5904,42.5376,42.5464,17200.0
2015-01-08 12:55:00,48.27,48.31,48.27,48.3,24800.0,42.5464,42.5816,42.5464,42.5728,24800.0
2015-01-08 13:00:00,48.29,48.3,48.27,48.27,26000.0,42.564,42.5728,42.5464,42.5464,26000.0
2015-01-08 13:05:00,48.27,48.32,48.25,48.32,52000.0,42.5464,42.5904,42.5287,42.5904,52000.0
2015-01-08 13:10:00,48.31,48.38,48.3,48.33,53800.0,42.5816,42.6433,42.5728,42.5993,53800.0
2015-01-08 13:15:00,48.33,48.34,48.29,48.31,30600.0,42.5993,42.6081,42.564,42.5816,30600.0
2015-01-08 13:20:00,48.3,48.34,48.3,48.34,23400.0,42.5728,42.6081,42.5728,42.6081,23400.0
2015-01-08 13:25:00,48.34,48.35,48.3,48.3,29800.0,42.6081,42.6169,42.5728,42.5728,29800.0
2015-01-08 13:30:00,48.3,48.3,48.26,48.27,73200.0,42.5728,42.5728,42.5376,42.5464,73200.0
2015-01-08 13:35:00,48.26,48.27,48.25,48.27,28000.0,42.5376,42.5464,42.5287,42.5464,28000.0
2015-01-08 13:40:00,48.27,48.31,48.26,48.31,50400.0,42.5464,42.5816,42.5376,42.5816,50400.0
2015-01-08 13:45:00,48.31,48.33,48.3,48.33,26000.0,42.5816,42.5993,42.5728,42.5993,26000.0
2015-01-08 13:50:00,48.34,48.35,48.33,48.34,21400.0,42.6081,42.6169,42.5993,42.6081,21400.0
2015-01-08 13:55:00,48.34,48.34,48.26,48.3,61600.0,42.6081,42.6081,42.5376,42.5728,61600.0
2015-01-08 14:00:00,48.29,48.33,48.29,48.32,28200.0,42.564,42.5993,42.564,42.5904,28200.0
2015-01-08 14:05:00,48.32,48.34,48.3,48.3,72200.0,42.5904,42.6081,42.5728,42.5728,72200.0
2015-01-08 14:10:00,48.3,48.33,48.28,48.29,46600.0,42.5728,42.5993,42.5552,42.564,46600.0
2015-01-08 14:15:00,48.29,48.34,48.29,48.34,46400.0,42.564,42.6081,42.564,42.6081,46400.0
2015-01-08 14:20:00,48.34,48.38,48.34,48.37,61200.0,42.6081,42.6433,42.6081,42.6345,61200.0
2015-01-08 14:25:00,48.37,48.39,48.36,48.38,40200.0,42.6345,42.6521,42.6257,42.6433,40200.0
2015-01-08 14:30:00,48.39,48.4,48.3,48.32,62600.0,42.6521,42.661,42.5728,42.5904,62600.0
2015-01-08 14:35:00,48.32,48.4,48.32,48.4,41200.0,42.5904,42.661,42.5904,42.661,41200.0
2015-01-08 14:40:00,48.39,48.42,48.38,48.38,47800.0,42.6521,42.6786,42.6433,42.6433,47800.0
2015-01-08 14:45:00,48.38,48.41,48.34,48.41,61800.0,42.6433,42.6698,42.6081,42.6698,61800.0
2015-01-08 14:50:00,48.41,48.49,48.4,48.48,79400.0,42.6698,42.7403,42.661,42.7315,79400.0
2015-01-08 14:55:00,48.48,48.52,48.45,48.45,130400.0,42.7315,42.7667,42.705,42.705,130400.0
2015-01-08 15:00:00,48.45,48.49,48.45,48.47,77200.0,42.705,42.7403,42.705,42.7227,77200.0
2015-01-08 15:05:00,48.47,48.49,48.44,48.44,108000.0,42.7227,42.7403,42.6962,42.6962,108000.0
2015-01-08 15:10:00,48.44,48.47,48.4,48.44,89200.0,42.6962,42.7227,42.661,42.6962,89200.0
2015-01-08 15:15:00,48.44,48.47,48.41,48.47,61000.0,42.6962,42.7227,42.6698,42.7227,61000.0
2015-01-08 15:20:00,48.47,48.5,48.46,48.49,78000.0,42.7227,42.7491,42.7138,42.7403,78000.0
2015-01-08 15:25:00,48.49,48.49,48.46,48.49,61400.0,42.7403,42.7403,42.7138,42.7403,61400.0
2015-01-08 15:30:00,48.49,48.49,48.42,48.42,92400.0,42.7403,42.7403,42.6786,42.6786,92400.0
2015-01-08 15:35:00,48.42,48.43,48.41,48.43,96600.0,42.6786,42.6874,42.6698,42.6874,96600.0
2015-01-08 15:40:00,48.42,48.43,48.41,48.42,103600.0,42.6786,42.6874,42.6698,42.6786,103600.0
2015-01-08 15:45:00,48.42,48.46,48.36,48.45,216800.0,42.6786,42.7138,42.6257,42.705,216800.0
2015-01-08 15:50:00,48.45,48.48,48.43,48.48,171200.0,42.705,42.7315,42.6874,42.7315,171200.0
2015-01-08 15:55:00,48.48,48.55,48.47,48.5,271200.0,42.7315,42.7932,42.7227,42.7491,271200.0
2015-01-09 09:30:00,48.47,48.49,48.13,48.24,205600.0,42.7227,42.7403,42.423,42.5199,205600.0
2015-01-09 09:35:00,48.24,48.24,48.06,48.16,118000.0,42.5199,42.5199,42.3613,42.4494,118000.0
2015-01-09 09:40:00,48.16,48.2,48.13,48.15,74800.0,42.4494,42.4847,42.423,42.4406,74800.0
2015-01-09 09:45:00,48.17,48.17,47.98,48.01,88400.0,42.4582,42.4582,42.2908,42.3172,88400.0
2015-01-09 09:50:00,48.0,48.13,47.98,48.13,72200.0,42.3084,42.423,42.2908,42.423,72200.0
2015-01-09 09:55:00,48.13,48.16,48.02,48.1,87000.0,42.423,42.4494,42.326,42.3965,87000.0
2015-01-09 10:00:00,48.1,48.14,48.08,48.1,57800.0,42.3965,42.4318,42.3789,42.3965,57800.0
2015-01-09 10:05:00,48.09,48.11,48.06,48.08,34600.0,42.3877,42.4053,42.3613,42.3789,34600.0
2015-01-09 10:10:00,48.09,48.13,47.99,48.02,78200.0,42.3877,42.423,42.2996,42.326,78200.0
2015-01-09 10:15:00,48.02,48.13,47.98,48.07,45800.0,42.326,42.423,42.2908,42.3701,45800.0
2015-01-09 10:20:00,48.07,48.1,48.06,48.06,16600.0,42.3701,42.3965,42.3613,42.3613,16600.0
2015-01-09 10:25:00,48.05,48.09,47.98,48.02,72600.0,42.3525,42.3877,42.2908,42.326,72600.0
2015-01-09 10:30:00,48.01,48.01,47.8,47.85,96600.0,42.3172,42.3172,42.1321,42.1762,96600.0
2015-01-09 10:35:00,47.85,47.93,47.85,47.92,33800.0,42.1762,42.2467,42.1762,42.2379,33800.0
2015-01-09 10:40:00,47.91,47.93,47.88,47.93,35800.0,42.2291,42.2467,42.2026,42.2467,35800.0
2015-01-09 10:45:00,47.93,47.99,47.93,47.96,45400.0,42.2467,42.2996,42.2467,42.2731,45400.0
2015-01-09 10:50:00,47.95,48.04,47.93,47.97,35400.0,42.2643,42.3436,42.2467,42.2819,35400.0
2015-01-09 10:55:00,47.98,48.02,47.96,47.99,20800.0,42.2908,42.326,42.2731,42.2996,20800.0
2015-01-09 11:00:00,47.98,48.01,47.93,47.95,94600.0,42.2908,42.3172,42.2467,42.2643,94600.0
2015-01-09 11:05:00,47.96,47.99,47.95,47.95,25800.0,42.2731,42.2996,42.2643,42.2643,25800.0
2015-01-09 11:10:00,47.95,47.96,47.88,47.91,56400.0,42.2643,42.2731,42.2026,42.2291,56400.0
2015-01-09 11:15:00,47.92,47.95,47.86,47.91,39800.0,42.2379,42.2643,42.185,42.2291,39800.0
2015-01-09 11:20:00,47.91,47.93,47.83,47.91,29000.0,42.2291,42.2467,42.1585,42.2291,29000.0
2015-01-09 11:25:00,47.88,47.91,47.85,47.9,26000.0,42.2026,42.2291,42.1762,42.2202,26000.0
2015-01-09 11:30:00,47.89,47.95,47.83,47.95,33600.0,42.2114,42.2643,42.1585,42.2643,33600.0
2015-01-09 11:35:00,47.93,47.96,47.92,47.96,35800.0,42.2467,42.2731,42.2379,42.2731,35800.0
2015-01-09 11:40:00,47.96,48.01,47.93,48.01,47600.0,42.2731,42.3172,42.2467,42.3172,47600.0
2015-01-09 11:45:00,48.02,48.08,47.99,48.05,29000.0,42.326,42.3789,42.2996,42.3525,29000.0
2015-01-09 11:50:00,48.05,48.06,47.99,48.01,27800.0,42.3525,42.3613,42.2996,42.3172,27800.0
2015-01-09 11:55:00,48.02,48.06,47.96,48.04,25400.0,42.326,42.3613,42.2731,42.3436,25400.0
2015-01-09 12:00:00,48.05,48.05,47.99,48.04,16000.0,42.3525,42.3525,42.2996,42.3436,16000.0
2015-01-09 12:05:00,48.02,48.1,48.01,48.1,27000.0,42.326,42.3965,42.3172,42.3965,27000.0
2015-01-09 12:10:00,48.11,48.15,48.06,48.12,53200.0,42.4053,42.4406,42.3613,42.4142,53200.0
2015-01-09 12:15:00,48.13,48.13,48.08,48.08,25400.0,42.423,42.423,42.3789,42.3789,25400.0
2015-01-09 12:20:00,48.08,48.08,47.99,48.0,21800.0,42.3789,42.3789,42.2996,42.3084,21800.0
2015-01-09 12:25:00,48.0,48.02,47.98,48.01,44400.0,42.3084,42.326,42.2908,42.3172,44400.0
2015-01-09 12:30:00,48.0,48.09,47.96,47.97,27600.0,42.3084,42.3877,42.2731,42.2819,27600.0
2015-01-09 12:35:00,47.97,48.02,47.96,48.01,21400.0,42.2819,42.326,42.2731,42.3172,21400.0
2015-01-09 12:40:00,48.02,48.05,47.99,48.04,17800.0,42.326,42.3525,42.2996,42.3436,17800.0
2015-01-09 12:45:00,48.04,48.07,48.02,48.04,18600.0,42.3436,42.3701,42.326,42.3436,18600.0
2015-01-09 12:50:00,48.06,48.06,47.99,48.02,21200.0,42.3613,42.3613,42.2996,42.326,21200.0
2015-01-09 12:55:00,48.02,48.05,47.99,48.0,35400.0,42.326,42.3525,42.2996,42.3084,35400.0
2015-01-09 13:00:00,48.01,48.02,47.96,47.97,50800.0,42.3172,42.326,42.2731,42.2819,50800.0
2015-01-09 13:05:00,47.97,47.99,47.95,47.96,31400.0,42.2819,42.2996,42.2643,42.2731,31400.0
2015-01-09 13:10:00,47.96,48.03,47.96,48.02,91600.0,42.2731,42.3348,42.2731,42.326,91600.0
2015-01-09 13:15:00,48.02,48.05,48.0,48.04,21800.0,42.326,42.3525,42.3084,42.3436,21800.0
2015-01-09 13:20:00,48.02,48.04,48.0,48.0,8800.0,42.326,42.3436,42.3084,42.3084,8800.0
2015-01-09 13:25:00,48.01,48.02,47.99,48.01,18000.0,42.3172,42.326,42.2996,42.3172,18000.0
2015-01-09 13:30:00,48.02,48.09,48.02,48.08,32000.0,42.326,42.3877,42.326,42.3789,32000.0
2015-01-09 13:35:00,48.07,48.07,48.03,48.04,16400.0,42.3701,42.3701,42.3348,42.3436,16400.0
2015-01-09 13:40:00,48.04,48.05,47.98,47.99,32600.0,42.3436,42.3525,42.2908,42.2996,32600.0
2015-01-09 13:45:00,47.98,47.99,47.91,47.96,32400.0,42.2908,42.2996,42.2291,42.2731,32400.0
2015-01-09 13:50:00,47.96,48.02,47.95,47.98,18600.0,42.2731,42.326,42.2643,42.2908,18600.0
2015-01-09 13:55:00,47.99,48.01,47.96,47.98,27800.0,42.2996,42.3172,42.2731,42.2908,27800.0
2015-01-09 14:00:00,47.97,47.99,47.94,47.97,32200.0,42.2819,42.2996,42.2555,42.2819,32200.0
2015-01-09 14:05:00,47.97,48.0,47.93,47.94,26000.0,42.2819,42.3084,42.2467,42.2555,26000.0
2015-01-09 14:10:00,47.93,47.94,47.89,47.92,30600.0,42.2467,42.2555,42.2114,42.2379,30600.0
2015-01-09 14:15:00,47.9,47.94,47.88,47.94,36800.0,42.2202,42.2555,42.2026,42.2555,36800.0
2015-01-09 14:20:00,47.92,47.93,47.9,47.91,25000.0,42.2379,42.2467,42.2202,42.2291,25000.0
2015-01-09 14:25:00,47.91,47.95,47.89,47.94,31400.0,42.2291,42.2643,42.2114,42.2555,31400.0
2015-01-09 14:30:00,47.93,47.98,47.9,47.98,35200.0,42.2467,42.2908,42.2202,42.2908,35200.0
2015-01-09 14:35:00,47.99,48.03,47.95,48.03,39200.0,42.2996,42.3348,42.2643,42.3348,39200.0
2015-01-09 14:40:00,48.04,48.06,47.99,48.01,27600.0,42.3436,42.3613,42.2996,42.3172,27600.0
2015-01-09 14:45:00,47.99,48.02,47.96,47.98,61600.0,42.2996,42.326,42.2731,42.2908,61600.0
2015-01-09 14:50:00,47.98,47.99,47.95,47.96,78000.0,42.2908,42.2996,42.2643,42.2731,78000.0
2015-01-09 14:55:00,47.96,48.02,47.95,48.02,41600.0,42.2731,42.326,42.2643,42.326,41600.0
2015-01-09 15:00:00,48.01,48.09,48.01,48.09,41600.0,42.3172,42.3877,42.3172,42.3877,41600.0
2015-01-09 15:05:00,48.07,48.1,48.05,48.08,26200.0,42.3701,42.3965,42.3525,42.3789,26200.0
2015-01-09 15:10:00,48.08,48.13,48.07,48.13,100800.0,42.3789,42.423,42.3701,42.423,100800.0
2015-01-09 15:15:00,48.12,48.13,48.09,48.1,43600.0,42.4142,42.423,42.3877,42.3965,43600.0
2015-01-09 15:20:00,48.1,48.12,48.07,48.07,30800.0,42.3965,42.4142,42.3701,42.3701,30800.0
2015-01-09 15:25:00,48.07,48.09,48.01,48.03,43000.0,42.3701,42.3877,42.3172,42.3348,43000.0
2015-01-09 15:30:00,48.04,48.09,48.01,48.08,71800.0,42.3436,42.3877,42.3172,42.3789,71800.0
2015-01-09 15:35:00,48.08,48.1,48.05,48.08,53200.0,42.3789,42.3965,42.3525,42.3789,53200.0
2015-01-09 15:40:00,48.08,48.13,48.08,48.08,52600.0,42.3789,42.423,42.3789,42.3789,52600.0
2015-01-09 15:45:00,48.08,48.12,48.04,48.08,127200.0,42.3789,42.4142,42.3436,42.3789,127200.0
2015-01-09 15:50:00,48.06,48.07,48.01,48.04,119000.0,42.3613,42.3701,42.3172,42.3436,119000.0
2015-01-09 15:55:00,48.03,48.03,47.98,48.02,240000.0,42.3348,42.3348,42.2908,42.326,240000.0
2015-01-12 09:30:00,47.96,48.26,47.96,48.19,150200.0,42.2731,42.5376,42.2731,42.4759,150200.0
2015-01-12 09:35:00,48.21,48.25,47.91,47.93,81200.0,42.4935,42.5287,42.2291,42.2467,81200.0
2015-01-12 09:40:00,47.92,47.95,47.82,47.95,57200.0,42.2379,42.2643,42.1497,42.2643,57200.0
2015-01-12 09:45:00,47.97,48.02,47.91,47.96,116200.0,42.2819,42.326,42.2291,42.2731,116200.0
2015-01-12 09:50:00,47.95,47.99,47.93,47.94,61000.0,42.2643,42.2996,42.2467,42.2555,61000.0
2015-01-12 09:55:00,47.94,47.94,47.81,47.86,46000.0,42.2555,42.2555,42.1409,42.185,46000.0
2015-01-12 10:00:00,47.85,47.88,47.77,47.81,106200.0,42.1762,42.2026,42.1057,42.1409,106200.0
2015-01-12 10:05:00,47.79,47.82,47.76,47.81,39200.0,42.1233,42.1497,42.0968,42.1409,39200.0
2015-01-12 10:10:00,47.8,47.85,47.7,47.74,136000.0,42.1321,42.1762,42.044,42.0792,136000.0
2015-01-12 10:15:00,47.74,47.81,47.73,47.79,109400.0,42.0792,42.1409,42.0704,42.1233,109400.0
2015-01-12 10:20:00,47.81,47.82,47.68,47.76,56600.0,42.1409,42.1497,42.0263,42.0968,56600.0
2015-01-12 10:25:00,47.76,47.82,47.72,47.72,43400.0,42.0968,42.1497,42.0616,42.0616,43400.0
2015-01-12 10:30:00,47.73,47.74,47.67,47.67,44200.0,42.0704,42.0792,42.0175,42.0175,44200.0
2015-01-12 10:35:00,47.68,47.76,47.66,47.75,37600.0,42.0263,42.0968,42.0087,42.088,37600.0
2015-01-12 10:40:00,47.75,47.85,47.74,47.79,42200.0,42.088,42.1762,42.0792,42.1233,42200.0
2015-01-12 10:45:00,47.79,47.82,47.76,47.77,33200.0,42.1233,42.1497,42.0968,42.1057,33200.0
2015-01-12 10:50:00,47.76,47.8,47.74,47.77,45200.0,42.0968,42.1321,42.0792,42.1057,45200.0
2015-01-12 10:55:00,47.77,47.84,47.74,47.84,44200.0,42.1057,42.1674,42.0792,42.1674,44200.0
2015-01-12 11:00:00,47.85,47.87,47.81,47.84,40800.0,42.1762,42.1938,42.1409,42.1674,40800.0
2015-01-12 11:05:00,47.84,47.86,47.81,47.82,44400.0,42.1674,42.185,42.1409,42.1497,44400.0
2015-01-12 11:10:00,47.82,47.86,47.76,47.76,46800.0,42.1497,42.185,42.0968,42.0968,46800.0
2015-01-12 11:15:00,47.77,47.82,47.74,47.82,33400.0,42.1057,42.1497,42.0792,42.1497,33400.0
2015-01-12 11:20:00,47.82,47.83,47.75,47.77,77400.0,42.1497,42.1585,42.088,42.1057,77400.0
2015-01-12 11:25:00,47.77,47.77,47.74,47.77,50400.0,42.1057,42.1057,42.0792,42.1057,50400.0
2015-01-12 11:30:00,47.77,47.82,47.77,47.8,37400.0,42.1057,42.1497,42.1057,42.1321,37400.0
2015-01-12 11:35:00,47.81,47.85,47.81,47.82,22600.0,42.1409,42.1762,42.1409,42.1497,22600.0
2015-01-12 11:40:00,47.82,47.83,47.8,47.81,21800.0,42.1497,42.1585,42.1321,42.1409,21800.0
2015-01-12 11:45:00,47.82,47.83,47.74,47.74,29400.0,42.1497,42.1585,42.0792,42.0792,29400.0
2015-01-12 11:50:00,47.74,47.77,47.72,47.74,49600.0,42.0792,42.1057,42.0616,42.0792,49600.0
2015-01-12 11:55:00,47.74,47.77,47.73,47.74,31800.0,42.0792,42.1057,42.0704,42.0792,31800.0
2015-01-12 12:00:00,47.73,47.84,47.73,47.81,83800.0,42.0704,42.1674,42.0704,42.1409,83800.0
2015-01-12 12:05:00,47.81,47.81,47.77,47.8,143800.0,42.1409,42.1409,42.1057,42.1321,143800.0
2015-01-12 12:10:00,47.79,47.81,47.72,47.74,47200.0,42.1233,42.1409,42.0616,42.0792,47200.0
2015-01-12 12:15:00,47.74,47.85,47.74,47.85,43600.0,42.0792,42.1762,42.0792,42.1762,43600.0
2015-01-12 12:20:00,47.85,47.91,47.85,47.88,34800.0,42.1762,42.2291,42.1762,42.2026,34800.0
2015-01-12 12:25:00,47.88,47.88,47.84,47.86,15200.0,42.2026,42.2026,42.1674,42.185,15200.0
2015-01-12 12:30:00,47.85,47.9,47.81,47.9,76600.0,42.1762,42.2202,42.1409,42.2202,76600.0
2015-01-12 12:35:00,47.9,47.9,47.85,47.85,24800.0,42.2202,42.2202,42.1762,42.1762,24800.0
2015-01-12 12:40:00,47.85,47.85,47.77,47.77,35200.0,42.1762,42.1762,42.1057,42.1057,35200.0
2015-01-12 12:45:00,47.77,47.8,47.75,47.75,14800.0,42.1057,42.1321,42.088,42.088,14800.0
2015-01-12 12:50:00,47.74,47.83,47.73,47.82,127600.0,42.0792,42.1585,42.0704,42.1497,127600.0
2015-01-12 12:55:00,47.82,47.86,47.78,47.8,26400.0,42.1497,42.185,42.1145,42.1321,26400.0
2015-01-12 13:00:00,47.8,47.85,47.79,47.8,29800.0,42.1321,42.1762,42.1233,42.1321,29800.0
2015-01-12 13:05:00,47.81,47.83,47.77,47.82,19400.0,42.1409,42.1585,42.1057,42.1497,19400.0
2015-01-12 13:10:00,47.82,47.83,47.77,47.78,18000.0,42.1497,42.1585,42.1057,42.1145,18000.0
2015-01-12 13:15:00,47.79,47.79,47.73,47.73,19200.0,42.1233,42.1233,42.0704,42.0704,19200.0
2015-01-12 13:20:00,47.74,47.74,47.65,47.71,37800.0,42.0792,42.0792,41.9999,42.0528,37800.0
2015-01-12 13:25:00,47.71,47.74,47.7,47.71,18600.0,42.0528,42.0792,42.044,42.0528,18600.0
2015-01-12 13:30:00,47.71,47.77,47.7,47.77,17800.0,42.0528,42.1057,42.044,42.1057,17800.0
2015-01-12 13:35:00,47.77,47.79,47.74,47.76,29200.0,42.1057,42.1233,42.0792,42.0968,29200.0
2015-01-12 13:40:00,47.74,47.75,47.73,47.74,21600.0,42.0792,42.088,42.0704,42.0792,21600.0
2015-01-12 13:45:00,47.74,47.78,47.72,47.75,29800.0,42.0792,42.1145,42.0616,42.088,29800.0
2015-01-12 13:50:00,47.76,47.77,47.7,47.7,34000.0,42.0968,42.1057,42.044,42.044,34000.0
2015-01-12 13:55:00,47.7,47.71,47.69,47.7,23000.0,42.044,42.0528,42.0351,42.044,23000.0
2015-01-12 14:00:00,47.71,47.76,47.7,47.74,35600.0,42.0528,42.0968,42.044,42.0792,35600.0
2015-01-12 14:05:00,47.74,47.74,47.69,47.74,48600.0,42.0792,42.0792,42.0351,42.0792,48600.0
2015-01-12 14:10:00,47.74,47.77,47.73,47.74,24600.0,42.0792,42.1057,42.0704,42.0792,24600.0
2015-01-12 14:15:00,47.75,47.77,47.73,47.74,48800.0,42.088,42.1057,42.0704,42.0792,48800.0
2015-01-12 14:20:00,47.73,47.75,47.68,47.71,58600.0,42.0704,42.088,42.0263,42.0528,58600.0
2015-01-12 14:25:00,47.7,47.74,47.7,47.73,59600.0,42.044,42.0792,42.044,42.0704,59600.0
2015-01-12 14:30:00,47.73,47.74,47.69,47.72,58000.0,42.0704,42.0792,42.0351,42.0616,58000.0
2015-01-12 14:35:00,47.72,47.72,47.63,47.64,111600.0,42.0616,42.0616,41.9823,41.9911,111600.0
2015-01-12 14:40:00,47.63,47.68,47.63,47.63,42200.0,41.9823,42.0263,41.9823,41.9823,42200.0
2015-01-12 14:45:00,47.63,47.71,47.62,47.7,61000.0,41.9823,42.0528,41.9734,42.044,61000.0
2015-01-12 14:50:00,47.7,47.73,47.67,47.73,45800.0,42.044,42.0704,42.0175,42.0704,45800.0
2015-01-12 14:55:00,47.72,47.8,47.7,47.8,50600.0,42.0616,42.1321,42.044,42.1321,50600.0
2015-01-12 15:00:00,47.81,47.87,47.79,47.85,52800.0,42.1409,42.1938,42.1233,42.1762,52800.0
2015-01-12 15:05:00,47.85,47.88,47.83,47.84,36800.0,42.1762,42.2026,42.1585,42.1674,36800.0
2015-01-12 15:10:00,47.84,47.87,47.83,47.87,43600.0,42.1674,42.1938,42.1585,42.1938,43600.0
2015-01-12 15:15:00,47.86,47.93,47.85,47.85,57000.0,42.185,42.2467,42.1762,42.1762,57000.0
2015-01-12 15:20:00,47.85,47.89,47.8,47.81,68200.0,42.1762,42.2114,42.1321,42.1409,68200.0
2015-01-12 15:25:00,47.81,47.84,47.79,47.81,57800.0,42.1409,42.1674,42.1233,42.1409,57800.0
2015-01-12 15:30:00,47.81,47.84,47.76,47.76,63800.0,42.1409,42.1674,42.0968,42.0968,63800.0
2015-01-12 15:35:00,47.76,47.86,47.73,47.86,79800.0,42.0968,42.185,42.0704,42.185,79800.0
2015-01-12 15:40:00,47.86,47.91,47.84,47.9,86000.0,42.185,42.2291,42.1674,42.2202,86000.0
2015-01-12 15:45:00,47.9,48.01,47.9,47.97,140600.0,42.2202,42.3172,42.2202,42.2819,140600.0
2015-01-12 15:50:00,47.97,47.99,47.93,47.97,141200.0,42.2819,42.2996,42.2467,42.2819,141200.0
2015-01-12 15:55:00,47.96,48.0,47.92,47.94,317400.0,42.2731,42.3084,42.2379,42.2555,317400.0
2015-01-13 09:30:00,48.17,48.48,48.17,48.4,146600.0,42.4582,42.7315,42.4582,42.661,146600.0
2015-01-13 09:35:00,48.43,48.55,48.4,48.49,60800.0,42.6874,42.7932,42.661,42.7403,60800.0
2015-01-13 09:40:00,48.51,48.73,48.49,48.62,108400.0,42.7579,42.9518,42.7403,42.8549,108400.0
2015-01-13 09:45:00,48.63,48.65,48.59,48.6,47000.0,42.8637,42.8813,42.8284,42.8372,47000.0
2015-01-13 09:50:00,48.6,48.62,48.52,48.56,49800.0,42.8372,42.8549,42.7667,42.802,49800.0
2015-01-13 09:55:00,48.57,48.58,48.5,48.51,63600.0,42.8108,42.8196,42.7491,42.7579,63600.0
2015-01-13 10:00:00,48.52,48.56,48.5,48.52,74200.0,42.7667,42.802,42.7491,42.7667,74200.0
2015-01-13 10:05:00,48.52,48.52,48.48,48.48,45200.0,42.7667,42.7667,42.7315,42.7315,45200.0
2015-01-13 10:10:00,48.48,48.57,48.47,48.53,51000.0,42.7315,42.8108,42.7227,42.7755,51000.0
2015-01-13 10:15:00,48.53,48.54,48.42,48.44,119800.0,42.7755,42.7844,42.6786,42.6962,119800.0
2015-01-13 10:20:00,48.44,48.48,48.44,48.45,35800.0,42.6962,42.7315,42.6962,42.705,35800.0
2015-01-13 10:25:00,48.44,48.45,48.43,48.44,33600.0,42.6962,42.705,42.6874,42.6962,33600.0
2015-01-13 10:30:00,48.44,48.48,48.43,48.47,37600.0,42.6962,42.7315,42.6874,42.7227,37600.0
2015-01-13 10:35:00,48.47,48.47,48.41,48.41,43200.0,42.7227,42.7227,42.6698,42.6698,43200.0
2015-01-13 10:40:00,48.41,48.45,48.41,48.41,36600.0,42.6698,42.705,42.6698,42.6698,36600.0
2015-01-13 10:45:00,48.41,48.44,48.41,48.42,48000.0,42.6698,42.6962,42.6698,42.6786,48000.0
2015-01-13 10:50:00,48.41,48.47,48.4,48.41,49400.0,42.6698,42.7227,42.661,42.6698,49400.0
2015-01-13 10:55:00,48.4,48.41,48.35,48.37,44000.0,42.661,42.6698,42.6169,42.6345,44000.0
2015-01-13 11:00:00,48.35,48.4,48.31,48.31,41400.0,42.6169,42.661,42.5816,42.5816,41400.0
2015-01-13 11:05:00,48.31,48.34,48.3,48.33,32200.0,42.5816,42.6081,42.5728,42.5993,32200.0
2015-01-13 11:10:00,48.32,48.4,48.32,48.4,28400.0,42.5904,42.661,42.5904,42.661,28400.0
2015-01-13 11:15:00,48.41,48.43,48.38,48.43,75800.0,42.6698,42.6874,42.6433,42.6874,75800.0
2015-01-13 11:20:00,48.41,48.43,48.4,48.43,46600.0,42.6698,42.6874,42.661,42.6874,46600.0
2015-01-13 11:25:00,48.43,48.44,48.41,48.43,29600.0,42.6874,42.6962,42.6698,42.6874,29600.0
2015-01-13 11:30:00,48.43,48.45,48.39,48.43,56200.0,42.6874,42.705,42.6521,42.6874,56200.0
2015-01-13 11:35:00,48.44,48.48,48.38,48.38,59000.0,42.6962,42.7315,42.6433,42.6433,59000.0
2015-01-13 11:40:00,48.38,48.42,48.38,48.4,36200.0,42.6433,42.6786,42.6433,42.661,36200.0
2015-01-13 11:45:00,48.4,48.43,48.39,48.41,38000.0,42.661,42.6874,42.6521,42.6698,38000.0
2015-01-13 11:50:00,48.4,48.42,48.37,48.37,35600.0,42.661,42.6786,42.6345,42.6345,35600.0
2015-01-13 11:55:00,48.37,48.37,48.3,48.3,37200.0,42.6345,42.6345,42.5728,42.5728,37200.0
2015-01-13 12:00:00,48.31,48.31,48.24,48.27,43200.0,42.5816,42.5816,42.5199,42.5464,43200.0
2015-01-13 12:05:00,48.27,48.27,48.22,48.24,33200.0,42.5464,42.5464,42.5023,42.5199,33200.0
2015-01-13 12:10:00,48.24,48.26,48.22,48.24,21200.0,42.5199,42.5376,42.5023,42.5199,21200.0
2015-01-13 12:15:00,48.23,48.24,48.21,48.24,23800.0,42.5111,42.5199,42.4935,42.5199,23800.0
2015-01-13 12:20:00,48.24,48.24,48.14,48.16,45400.0,42.5199,42.5199,42.4318,42.4494,45400.0
2015-01-13 12:25:00,48.16,48.19,48.16,48.17,17000.0,42.4494,42.4759,42.4494,42.4582,17000.0
2015-01-13 12:30:00,48.17,48.18,48.1,48.15,24400.0,42.4582,42.467,42.3965,42.4406,24400.0
2015-01-13 12:35:00,48.15,48.17,48.12,48.12,25200.0,42.4406,42.4582,42.4142,42.4142,25200.0
2015-01-13 12:40:00,48.1,48.1,48.05,48.09,34000.0,42.3965,42.3965,42.3525,42.3877,34000.0
2015-01-13 12:45:00,48.07,48.1,48.07,48.09,23600.0,42.3701,42.3965,42.3701,42.3877,23600.0
2015-01-13 12:50:00,48.1,48.11,48.08,48.1,23600.0,42.3965,42.4053,42.3789,42.3965,23600.0
2015-01-13 12:55:00,48.1,48.12,48.09,48.12,25800.0,42.3965,42.4142,42.3877,42.4142,25800.0
2015-01-13 13:00:00,48.13,48.15,48.11,48.12,26200.0,42.423,42.4406,42.4053,42.4142,26200.0
2015-01-13 13:05:00,48.12,48.17,48.12,48.12,21800.0,42.4142,42.4582,42.4142,42.4142,21800.0
2015-01-13 13:10:00,48.13,48.13,48.11,48.12,23200.0,42.423,42.423,42.4053,42.4142,23200.0
2015-01-13 13:15:00,48.11,48.12,48.07,48.1,31600.0,42.4053,42.4142,42.3701,42.3965,31600.0
2015-01-13 13:20:00,48.1,48.11,48.0,48.03,55800.0,42.3965,42.4053,42.3084,42.3348,55800.0
2015-01-13 13:25:00,48.04,48.06,47.93,47.97,91800.0,42.3436,42.3613,42.2467,42.2819,91800.0
2015-01-13 13:30:00,47.97,47.97,47.83,47.86,66400.0,42.2819,42.2819,42.1585,42.185,66400.0
2015-01-13 13:35:00,47.85,47.88,47.79,47.8,52000.0,42.1762,42.2026,42.1233,42.1321,52000.0
2015-01-13 13:40:00,47.8,47.82,47.72,47.73,62400.0,42.1321,42.1497,42.0616,42.0704,62400.0
2015-01-13 13:45:00,47.73,47.75,47.69,47.73,87000.0,42.0704,42.088,42.0351,42.0704,87000.0
2015-01-13 13:50:00,47.73,47.74,47.51,47.53,105200.0,42.0704,42.0792,41.8765,41.8941,105200.0
2015-01-13 13:55:00,47.54,47.6,47.51,47.6,56200.0,41.9029,41.9558,41.8765,41.9558,56200.0
2015-01-13 14:00:00,47.59,47.6,47.5,47.56,67600.0,41.947,41.9558,41.8677,41.9206,67600.0
2015-01-13 14:05:00,47.56,47.56,47.41,47.42,109400.0,41.9206,41.9206,41.7883,41.7972,109400.0
2015-01-13 14:10:00,47.43,47.45,47.32,47.38,93200.0,41.806,41.8236,41.709,41.7619,93200.0
2015-01-13 14:15:00,47.35,47.45,47.34,47.38,70200.0,41.7355,41.8236,41.7266,41.7619,70200.0
2015-01-13 14:20:00,47.38,47.42,47.36,47.42,58000.0,41.7619,41.7972,41.7443,41.7972,58000.0
2015-01-13 14:25:00,47.42,47.49,47.42,47.48,47600.0,41.7972,41.8589,41.7972,41.85,47600.0
2015-01-13 14:30:00,47.47,47.56,47.47,47.49,87400.0,41.8412,41.9206,41.8412,41.8589,87400.0
2015-01-13 14:35:00,47.47,47.57,47.47,47.52,82400.0,41.8412,41.9294,41.8412,41.8853,82400.0
2015-01-13 14:40:00,47.52,47.57,47.49,47.56,65800.0,41.8853,41.9294,41.8589,41.9206,65800.0
2015-01-13 14:45:00,47.53,47.6,47.49,47.52,78600.0,41.8941,41.9558,41.8589,41.8853,78600.0
2015-01-13 14:50:00,47.51,47.58,47.49,47.52,56200.0,41.8765,41.9382,41.8589,41.8853,56200.0
2015-01-13 14:55:00,47.52,47.54,47.38,47.38,53200.0,41.8853,41.9029,41.7619,41.7619,53200.0
2015-01-13 15:00:00,47.38,47.47,47.38,47.43,60800.0,41.7619,41.8412,41.7619,41.806,60800.0
2015-01-13 15:05:00,47.42,47.43,47.35,47.38,63600.0,41.7972,41.806,41.7355,41.7619,63600.0
2015-01-13 15:10:00,47.38,47.51,47.37,47.51,65200.0,41.7619,41.8765,41.7531,41.8765,65200.0
2015-01-13 15:15:00,47.51,47.56,47.47,47.47,97400.0,41.8765,41.9206,41.8412,41.8412,97400.0
2015-01-13 15:20:00,47.48,47.5,47.43,47.5,127200.0,41.85,41.8677,41.806,41.8677,127200.0
2015-01-13 15:25:00,47.49,47.52,47.38,47.4,116800.0,41.8589,41.8853,41.7619,41.7795,116800.0
2015-01-13 15:30:00,47.4,47.53,47.39,47.5,129000.0,41.7795,41.8941,41.7707,41.8677,129000.0
2015-01-13 15:35:00,47.49,47.63,47.49,47.6,115400.0,41.8589,41.9823,41.8589,41.9558,115400.0
2015-01-13 15:40:00,47.62,47.67,47.58,47.6,143200.0,41.9734,42.0175,41.9382,41.9558,143200.0
2015-01-13 15:45:00,47.6,47.6,47.48,47.49,172200.0,41.9558,41.9558,41.85,41.8589,172200.0
2015-01-13 15:50:00,47.49,47.52,47.43,47.47,260200.0,41.8589,41.8853,41.806,41.8412,260200.0
2015-01-13 15:55:00,47.47,47.52,47.44,47.51,316600.0,41.8412,41.8853,41.8148,41.8765,316600.0
2015-01-14 09:30:00,46.69,46.9,46.63,46.9,236000.0,41.1537,41.3388,41.1008,41.3388,236000.0
2015-01-14 09:35:00,46.84,46.99,46.79,46.88,80200.0,41.2859,41.4181,41.2419,41.3212,80200.0
2015-01-14 09:40:00,46.88,46.95,46.81,46.85,70600.0,41.3212,41.3829,41.2595,41.2947,70600.0
2015-01-14 09:45:00,46.87,46.99,46.87,46.97,105000.0,41.3124,41.4181,41.3124,41.4005,105000.0
2015-01-14 09:50:00,46.99,47.0,46.94,46.96,116000.0,41.4181,41.427,41.3741,41.3917,116000.0
2015-01-14 09:55:00,46.95,47.08,46.95,47.03,38200.0,41.3829,41.4975,41.3829,41.4534,38200.0
2015-01-14 10:00:00,47.03,47.18,47.02,47.09,50200.0,41.4534,41.5856,41.4446,41.5063,50200.0
2015-01-14 10:05:00,47.07,47.17,47.06,47.13,77000.0,41.4887,41.5768,41.4798,41.5415,77000.0
2015-01-14 10:10:00,47.13,47.19,47.09,47.12,46600.0,41.5415,41.5944,41.5063,41.5327,46600.0
2015-01-14 10:15:00,47.13,47.15,47.06,47.06,38800.0,41.5415,41.5592,41.4798,41.4798,38800.0
2015-01-14 10:20:00,47.07,47.09,47.02,47.04,41200.0,41.4887,41.5063,41.4446,41.4622,41200.0
2015-01-14 10:25:00,47.04,47.08,47.04,47.06,58800.0,41.4622,41.4975,41.4622,41.4798,58800.0
2015-01-14 10:30:00,47.06,47.06,46.93,46.98,71000.0,41.4798,41.4798,41.3653,41.4093,71000.0
2015-01-14 10:35:00,46.97,47.02,46.9,46.9,33600.0,41.4005,41.4446,41.3388,41.3388,33600.0
2015-01-14 10:40:00,46.91,46.94,46.82,46.91,37000.0,41.3476,41.3741,41.2683,41.3476,37000.0
2015-01-14 10:45:00,46.92,46.96,46.88,46.9,48800.0,41.3564,41.3917,41.3212,41.3388,48800.0
2015-01-14 10:50:00,46.9,46.97,46.89,46.89,35400.0,41.3388,41.4005,41.33,41.33,35400.0
2015-01-14 10:55:00,46.89,46.97,46.85,46.96,42800.0,41.33,41.4005,41.2947,41.3917,42800.0
2015-01-14 11:00:00,46.96,46.97,46.81,46.82,73000.0,41.3917,41.4005,41.2595,41.2683,73000.0
2015-01-14 11:05:00,46.83,46.85,46.71,46.74,68400.0,41.2771,41.2947,41.1713,41.1978,68400.0
2015-01-14 11:10:00,46.74,46.75,46.65,46.65,69000.0,41.1978,41.2066,41.1185,41.1185,69000.0
2015-01-14 11:15:00,46.65,46.72,46.65,46.7,40400.0,41.1185,41.1802,41.1185,41.1625,40400.0
2015-01-14 11:20:00,46.69,46.85,46.69,46.81,51200.0,41.1537,41.2947,41.1537,41.2595,51200.0
2015-01-14 11:25:00,46.81,46.85,46.69,46.69,46800.0,41.2595,41.2947,41.1537,41.1537,46800.0
2015-01-14 11:30:00,46.69,46.73,46.63,46.64,69000.0,41.1537,41.189,41.1008,41.1096,69000.0
2015-01-14 11:35:00,46.64,46.72,46.6,46.72,70000.0,41.1096,41.1802,41.0744,41.1802,70000.0
2015-01-14 11:40:00,46.73,46.83,46.72,46.73,50200.0,41.189,41.2771,41.1802,41.189,50200.0
2015-01-14 11:45:00,46.74,46.77,46.72,46.73,33800.0,41.1978,41.2242,41.1802,41.189,33800.0
2015-01-14 11:50:00,46.73,46.77,46.63,46.67,73600.0,41.189,41.2242,41.1008,41.1361,73600.0
2015-01-14 11:55:00,46.65,46.67,46.6,46.62,66000.0,41.1185,41.1361,41.0744,41.092,66000.0
2015-01-14 12:00:00,46.62,46.66,46.6,46.66,52800.0,41.092,41.1273,41.0744,41.1273,52800.0
2015-01-14 12:05:00,46.66,46.66,46.58,46.58,36000.0,41.1273,41.1273,41.0568,41.0568,36000.0
2015-01-14 12:10:00,46.58,46.61,46.57,46.6,29400.0,41.0568,41.0832,41.0479,41.0744,29400.0
2015-01-14 12:15:00,46.6,46.62,46.57,46.57,29200.0,41.0744,41.092,41.0479,41.0479,29200.0
2015-01-14 12:20:00,46.58,46.65,46.56,46.64,45800.0,41.0568,41.1185,41.0391,41.1096,45800.0
2015-01-14 12:25:00,46.64,46.65,46.58,46.6,19200.0,41.1096,41.1185,41.0568,41.0744,19200.0
2015-01-14 12:30:00,46.6,46.67,46.59,46.66,30000.0,41.0744,41.1361,41.0656,41.1273,30000.0
2015-01-14 12:35:00,46.65,46.74,46.64,46.72,22600.0,41.1185,41.1978,41.1096,41.1802,22600.0
2015-01-14 12:40:00,46.72,46.78,46.7,46.7,32800.0,41.1802,41.233,41.1625,41.1625,32800.0
2015-01-14 12:45:00,46.7,46.74,46.67,46.68,81800.0,41.1625,41.1978,41.1361,41.1449,81800.0
2015-01-14 12:50:00,46.68,46.68,46.61,46.66,30400.0,41.1449,41.1449,41.0832,41.1273,30400.0
2015-01-14 12:55:00,46.66,46.71,46.62,46.67,28400.0,41.1273,41.1713,41.092,41.1361,28400.0
2015-01-14 13:00:00,46.67,46.7,46.64,46.65,42400.0,41.1361,41.1625,41.1096,41.1185,42400.0
2015-01-14 13:05:00,46.66,46.66,46.58,46.59,30000.0,41.1273,41.1273,41.0568,41.0656,30000.0
2015-01-14 13:10:00,46.61,46.65,46.58,46.59,39800.0,41.0832,41.1185,41.0568,41.0656,39800.0
2015-01-14 13:15:00,46.59,46.63,46.56,46.62,47200.0,41.0656,41.1008,41.0391,41.092,47200.0
2015-01-14 13:20:00,46.63,46.66,46.6,46.63,60400.0,41.1008,41.1273,41.0744,41.1008,60400.0
2015-01-14 13:25:00,46.62,46.67,46.6,46.63,37800.0,41.092,41.1361,41.0744,41.1008,37800.0
2015-01-14 13:30:00,46.63,46.63,46.55,46.55,51000.0,41.1008,41.1008,41.0303,41.0303,51000.0
2015-01-14 13:35:00,46.55,46.56,46.52,46.54,60800.0,41.0303,41.0391,41.0039,41.0215,60800.0
2015-01-14 13:40:00,46.54,46.55,46.49,46.49,79600.0,41.0215,41.0303,40.9774,40.9774,79600.0
2015-01-14 13:45:00,46.49,46.53,46.47,46.5,129000.0,40.9774,41.0127,40.9598,40.9862,129000.0
2015-01-14 13:50:00,46.49,46.5,46.46,46.49,90400.0,40.9774,40.9862,40.951,40.9774,90400.0
2015-01-14 13:55:00,46.49,46.56,46.48,46.52,71400.0,40.9774,41.0391,40.9686,41.0039,71400.0
2015-01-14 14:00:00,46.52,46.58,46.5,46.56,47400.0,41.0039,41.0568,40.9862,41.0391,47400.0
2015-01-14 14:05:00,46.57,46.58,46.49,46.51,59200.0,41.0479,41.0568,40.9774,40.9951,59200.0
2015-01-14 14:10:00,46.51,46.6,46.48,46.59,106400.0,40.9951,41.0744,40.9686,41.0656,106400.0
2015-01-14 14:15:00,46.58,46.65,46.57,46.65,59800.0,41.0568,41.1185,41.0479,41.1185,59800.0
2015-01-14 14:20:00,46.65,46.67,46.6,46.63,49600.0,41.1185,41.1361,41.0744,41.1008,49600.0
2015-01-14 14:25:00,46.63,46.65,46.59,46.65,56200.0,41.1008,41.1185,41.0656,41.1185,56200.0
2015-01-14 14:30:00,46.64,46.73,46.63,46.67,88800.0,41.1096,41.189,41.1008,41.1361,88800.0
2015-01-14 14:35:00,46.67,46.69,46.62,46.65,43800.0,41.1361,41.1537,41.092,41.1185,43800.0
2015-01-14 14:40:00,46.65,46.69,46.6,46.63,124000.0,41.1185,41.1537,41.0744,41.1008,124000.0
2015-01-14 14:45:00,46.64,46.68,46.61,46.63,60400.0,41.1096,41.1449,41.0832,41.1008,60400.0
2015-01-14 14:50:00,46.63,46.63,46.54,46.55,42400.0,41.1008,41.1008,41.0215,41.0303,42400.0
2015-01-14 14:55:00,46.55,46.62,46.54,46.62,104200.0,41.0303,41.092,41.0215,41.092,104200.0
2015-01-14 15:00:00,46.62,46.7,46.61,46.68,53800.0,41.092,41.1625,41.0832,41.1449,53800.0
2015-01-14 15:05:00,46.68,46.76,46.67,46.7,83000.0,41.1449,41.2154,41.1361,41.1625,83000.0
2015-01-14 15:10:00,46.7,46.71,46.64,46.71,43000.0,41.1625,41.1713,41.1096,41.1713,43000.0
2015-01-14 15:15:00,46.72,46.83,46.72,46.81,63000.0,41.1802,41.2771,41.1802,41.2595,63000.0
2015-01-14 15:20:00,46.82,46.87,46.79,46.85,71400.0,41.2683,41.3124,41.2419,41.2947,71400.0
2015-01-14 15:25:00,46.85,46.87,46.77,46.82,86600.0,41.2947,41.3124,41.2242,41.2683,86600.0
2015-01-14 15:30:00,46.82,46.85,46.74,46.79,91800.0,41.2683,41.2947,41.1978,41.2419,91800.0
2015-01-14 15:35:00,46.79,46.79,46.73,46.79,92400.0,41.2419,41.2419,41.189,41.2419,92400.0
2015-01-14 15:40:00,46.78,46.85,46.74,46.77,162600.0,41.233,41.2947,41.1978,41.2242,162600.0
2015-01-14 15:45:00,46.77,46.85,46.77,46.81,177600.0,41.2242,41.2947,41.2242,41.2595,177600.0
2015-01-14 15:50:00,46.81,46.87,46.81,46.85,201000.0,41.2595,41.3124,41.2595,41.2947,201000.0
2015-01-14 15:55:00,46.85,46.87,46.82,46.85,287800.0,41.2947,41.3124,41.2683,41.2947,287800.0
2015-01-15 09:30:00,47.32,47.34,47.06,47.06,168000.0,41.709,41.7266,41.4798,41.4798,168000.0
2015-01-15 09:35:00,47.06,47.1,46.85,46.91,47800.0,41.4798,41.5151,41.2947,41.3476,47800.0
2015-01-15 09:40:00,46.91,46.91,46.77,46.85,39600.0,41.3476,41.3476,41.2242,41.2947,39600.0
2015-01-15 09:45:00,46.85,46.92,46.75,46.75,40400.0,41.2947,41.3564,41.2066,41.2066,40400.0
2015-01-15 09:50:00,46.75,46.79,46.68,46.77,39000.0,41.2066,41.2419,41.1449,41.2242,39000.0
2015-01-15 09:55:00,46.74,46.79,46.59,46.63,72000.0,41.1978,41.2419,41.0656,41.1008,72000.0
2015-01-15 10:00:00,46.63,46.72,46.55,46.65,63600.0,41.1008,41.1802,41.0303,41.1185,63600.0
2015-01-15 10:05:00,46.65,46.83,46.6,46.77,34600.0,41.1185,41.2771,41.0744,41.2242,34600.0
2015-01-15 10:10:00,46.8,46.83,46.63,46.7,49600.0,41.2507,41.2771,41.1008,41.1625,49600.0
2015-01-15 10:15:00,46.7,46.81,46.69,46.79,25800.0,41.1625,41.2595,41.1537,41.2419,25800.0
2015-01-15 10:20:00,46.81,46.87,46.74,46.85,37200.0,41.2595,41.3124,41.1978,41.2947,37200.0
2015-01-15 10:25:00,46.85,46.94,46.84,46.94,30200.0,41.2947,41.3741,41.2859,41.3741,30200.0
2015-01-15 10:30:00,46.92,47.0,46.9,46.96,76000.0,41.3564,41.427,41.3388,41.3917,76000.0
2015-01-15 10:35:00,46.96,46.99,46.85,46.88,42600.0,41.3917,41.4181,41.2947,41.3212,42600.0
2015-01-15 10:40:00,46.87,46.91,46.84,46.89,19600.0,41.3124,41.3476,41.2859,41.33,19600.0
2015-01-15 10:45:00,46.88,46.91,46.82,46.82,41200.0,41.3212,41.3476,41.2683,41.2683,41200.0
2015-01-15 10:50:00,46.83,46.87,46.75,46.8,51400.0,41.2771,41.3124,41.2066,41.2507,51400.0
2015-01-15 10:55:00,46.79,46.79,46.69,46.71,36400.0,41.2419,41.2419,41.1537,41.1713,36400.0
2015-01-15 11:00:00,46.73,46.77,46.65,46.67,48600.0,41.189,41.2242,41.1185,41.1361,48600.0
2015-01-15 11:05:00,46.68,46.69,46.59,46.63,27000.0,41.1449,41.1537,41.0656,41.1008,27000.0
2015-01-15 11:10:00,46.63,46.72,46.63,46.71,25400.0,41.1008,41.1802,41.1008,41.1713,25400.0
2015-01-15 11:15:00,46.7,46.73,46.6,46.6,34400.0,41.1625,41.189,41.0744,41.0744,34400.0
2015-01-15 11:20:00,46.6,46.6,46.54,46.55,18400.0,41.0744,41.0744,41.0215,41.0303,18400.0
2015-01-15 11:25:00,46.55,46.59,46.52,46.54,39200.0,41.0303,41.0656,41.0039,41.0215,39200.0
2015-01-15 11:30:00,46.53,46.59,46.5,46.57,49200.0,41.0127,41.0656,40.9862,41.0479,49200.0
2015-01-15 11:35:00,46.58,46.58,46.42,46.44,56800.0,41.0568,41.0568,40.9157,40.9334,56800.0
2015-01-15 11:40:00,46.44,46.59,46.41,46.58,38600.0,40.9334,41.0656,40.9069,41.0568,38600.0
2015-01-15 11:45:00,46.57,46.63,46.56,46.58,25400.0,41.0479,41.1008,41.0391,41.0568,25400.0
2015-01-15 11:50:00,46.58,46.6,46.52,46.6,27600.0,41.0568,41.0744,41.0039,41.0744,27600.0
2015-01-15 11:55:00,46.59,46.6,46.54,46.57,17400.0,41.0656,41.0744,41.0215,41.0479,17400.0
2015-01-15 12:00:00,46.56,46.62,46.5,46.5,51800.0,41.0391,41.092,40.9862,40.9862,51800.0
2015-01-15 12:05:00,46.49,46.58,46.48,46.56,31400.0,40.9774,41.0568,40.9686,41.0391,31400.0
2015-01-15 12:10:00,46.54,46.62,46.52,46.54,37800.0,41.0215,41.092,41.0039,41.0215,37800.0
2015-01-15 12:15:00,46.55,46.55,46.45,46.46,18600.0,41.0303,41.0303,40.9422,40.951,18600.0
2015-01-15 12:20:00,46.45,46.49,46.44,46.46,22200.0,40.9422,40.9774,40.9334,40.951,22200.0
2015-01-15 12:25:00,46.45,46.54,46.45,46.54,39400.0,40.9422,41.0215,40.9422,41.0215,39400.0
2015-01-15 12:30:00,46.52,46.52,46.45,46.49,25600.0,41.0039,41.0039,40.9422,40.9774,25600.0
2015-01-15 12:35:00,46.48,46.48,46.34,46.39,73600.0,40.9686,40.9686,40.8452,40.8893,73600.0
2015-01-15 12:40:00,46.38,46.4,46.3,46.3,49400.0,40.8805,40.8981,40.81,40.81,49400.0
2015-01-15 12:45:00,46.31,46.35,46.29,46.35,29000.0,40.8188,40.854,40.8011,40.854,29000.0
2015-01-15 12:50:00,46.35,46.45,46.34,46.45,22800.0,40.854,40.9422,40.8452,40.9422,22800.0
2015-01-15 12:55:00,46.45,46.47,46.42,46.44,15400.0,40.9422,40.9598,40.9157,40.9334,15400.0
2015-01-15 13:00:00,46.45,46.52,46.41,46.49,41800.0,40.9422,41.0039,40.9069,40.9774,41800.0
2015-01-15 13:05:00,46.49,46.55,46.47,46.49,25800.0,40.9774,41.0303,40.9598,40.9774,25800.0
2015-01-15 13:10:00,46.51,46.56,46.49,46.54,35200.0,40.9951,41.0391,40.9774,41.0215,35200.0
2015-01-15 13:15:00,46.54,46.58,46.52,46.52,38000.0,41.0215,41.0568,41.0039,41.0039,38000.0
2015-01-15 13:20:00,46.52,46.55,46.47,46.47,21400.0,41.0039,41.0303,40.9598,40.9598,21400.0
2015-01-15 13:25:00,46.48,46.49,46.38,46.39,21000.0,40.9686,40.9774,40.8805,40.8893,21000.0
2015-01-15 13:30:00,46.4,46.46,46.37,46.46,27600.0,40.8981,40.951,40.8717,40.951,27600.0
2015-01-15 13:35:00,46.45,46.49,46.42,46.43,43200.0,40.9422,40.9774,40.9157,40.9245,43200.0
2015-01-15 13:40:00,46.44,46.46,46.44,46.45,22200.0,40.9334,40.951,40.9334,40.9422,22200.0
2015-01-15 13:45:00,46.45,46.52,46.44,46.52,25400.0,40.9422,41.0039,40.9334,41.0039,25400.0
2015-01-15 13:50:00,46.52,46.65,46.52,46.63,32600.0,41.0039,41.1185,41.0039,41.1008,32600.0
2015-01-15 13:55:00,46.63,46.63,46.52,46.52,28400.0,41.1008,41.1008,41.0039,41.0039,28400.0
2015-01-15 14:00:00,46.52,46.58,46.49,46.57,22000.0,41.0039,41.0568,40.9774,41.0479,22000.0
2015-01-15 14:05:00,46.58,46.62,46.56,46.59,32000.0,41.0568,41.092,41.0391,41.0656,32000.0
2015-01-15 14:10:00,46.58,46.58,46.49,46.51,34200.0,41.0568,41.0568,40.9774,40.9951,34200.0
2015-01-15 14:15:00,46.51,46.57,46.5,46.55,36400.0,40.9951,41.0479,40.9862,41.0303,36400.0
2015-01-15 14:20:00,46.56,46.57,46.49,46.51,35000.0,41.0391,41.0479,40.9774,40.9951,35000.0
2015-01-15 14:25:00,46.51,46.52,46.49,46.5,20800.0,40.9951,41.0039,40.9774,40.9862,20800.0
2015-01-15 14:30:00,46.49,46.58,46.48,46.57,36400.0,40.9774,41.0568,40.9686,41.0479,36400.0
2015-01-15 14:35:00,46.58,46.62,46.52,46.56,35200.0,41.0568,41.092,41.0039,41.0391,35200.0
2015-01-15 14:40:00,46.56,46.62,46.55,46.58,23200.0,41.0391,41.092,41.0303,41.0568,23200.0
2015-01-15 14:45:00,46.58,46.59,46.54,46.54,28800.0,41.0568,41.0656,41.0215,41.0215,28800.0
2015-01-15 14:50:00,46.54,46.58,46.51,46.54,31800.0,41.0215,41.0568,40.9951,41.0215,31800.0
2015-01-15 14:55:00,46.53,46.63,46.52,46.59,44600.0,41.0127,41.1008,41.0039,41.0656,44600.0
2015-01-15 15:00:00,46.58,46.64,46.57,46.6,38400.0,41.0568,41.1096,41.0479,41.0744,38400.0
2015-01-15 15:05:00,46.6,46.6,46.56,46.59,39000.0,41.0744,41.0744,41.0391,41.0656,39000.0
2015-01-15 15:10:00,46.58,46.58,46.5,46.52,37600.0,41.0568,41.0568,40.9862,41.0039,37600.0
2015-01-15 15:15:00,46.52,46.54,46.47,46.53,50000.0,41.0039,41.0215,40.9598,41.0127,50000.0
2015-01-15 15:20:00,46.53,46.54,46.48,46.49,36600.0,41.0127,41.0215,40.9686,40.9774,36600.0
2015-01-15 15:25:00,46.51,46.6,46.51,46.58,45800.0,40.9951,41.0744,40.9951,41.0568,45800.0
2015-01-15 15:30:00,46.57,46.63,46.52,46.62,52200.0,41.0479,41.1008,41.0039,41.092,52200.0
2015-01-15 15:35:00,46.62,46.62,46.56,46.56,59400.0,41.092,41.092,41.0391,41.0391,59400.0
2015-01-15 15:40:00,46.56,46.62,46.53,46.58,86400.0,41.0391,41.092,41.0127,41.0568,86400.0
2015-01-15 15:45:00,46.58,46.58,46.5,46.52,141200.0,41.0568,41.0568,40.9862,41.0039,141200.0
2015-01-15 15:50:00,46.52,46.53,46.41,46.42,125600.0,41.0039,41.0127,40.9069,40.9157,125600.0
2015-01-15 15:55:00,46.42,46.45,46.36,46.41,243800.0,40.9157,40.9422,40.8628,40.9069,243800.0
2015-01-16 09:30:00,46.38,46.57,46.19,46.24,501200.0,40.8805,41.0479,40.713,40.7571,501200.0
2015-01-16 09:35:00,46.29,46.32,46.22,46.25,41800.0,40.8011,40.8276,40.7394,40.7659,41800.0
2015-01-16 09:40:00,46.27,46.34,46.21,46.24,74800.0,40.7835,40.8452,40.7306,40.7571,74800.0
2015-01-16 09:45:00,46.24,46.26,46.15,46.25,62400.0,40.7571,40.7747,40.6777,40.7659,62400.0
2015-01-16 09:50:00,46.24,46.3,46.23,46.3,32800.0,40.7571,40.81,40.7483,40.81,32800.0
2015-01-16 09:55:00,46.3,46.33,46.23,46.26,51600.0,40.81,40.8364,40.7483,40.7747,51600.0
2015-01-16 10:00:00,46.27,46.46,46.22,46.31,99400.0,40.7835,40.951,40.7394,40.8188,99400.0
2015-01-16 10:05:00,46.3,46.32,46.16,46.16,38600.0,40.81,40.8276,40.6866,40.6866,38600.0
2015-01-16 10:10:00,46.17,46.2,46.05,46.06,56000.0,40.6954,40.7218,40.5896,40.5984,56000.0
2015-01-16 10:15:00,46.06,46.12,46.02,46.1,72800.0,40.5984,40.6513,40.5632,40.6337,72800.0
2015-01-16 10:20:00,46.1,46.18,46.05,46.18,51800.0,40.6337,40.7042,40.5896,40.7042,51800.0
2015-01-16 10:25:00,46.18,46.25,46.13,46.2,119400.0,40.7042,40.7659,40.6601,40.7218,119400.0
2015-01-16 10:30:00,46.19,46.31,46.15,46.19,83800.0,40.713,40.8188,40.6777,40.713,83800.0
2015-01-16 10:35:00,46.19,46.21,46.08,46.12,47600.0,40.713,40.7306,40.6161,40.6513,47600.0
2015-01-16 10:40:00,46.12,46.22,46.09,46.21,55400.0,40.6513,40.7394,40.6249,40.7306,55400.0
2015-01-16 10:45:00,46.22,46.24,46.1,46.1,95400.0,40.7394,40.7571,40.6337,40.6337,95400.0
2015-01-16 10:50:00,46.1,46.19,46.09,46.19,38600.0,40.6337,40.713,40.6249,40.713,38600.0
2015-01-16 10:55:00,46.2,46.38,46.2,46.38,56200.0,40.7218,40.8805,40.7218,40.8805,56200.0
2015-01-16 11:00:00,46.37,46.41,46.35,46.35,55600.0,40.8717,40.9069,40.854,40.854,55600.0
2015-01-16 11:05:00,46.35,46.37,46.23,46.28,50600.0,40.854,40.8717,40.7483,40.7923,50600.0
2015-01-16 11:10:00,46.29,46.29,46.22,46.23,45200.0,40.8011,40.8011,40.7394,40.7483,45200.0
2015-01-16 11:15:00,46.23,46.35,46.21,46.31,53000.0,40.7483,40.854,40.7306,40.8188,53000.0
2015-01-16 11:20:00,46.32,46.32,46.25,46.27,266800.0,40.8276,40.8276,40.7659,40.7835,266800.0
2015-01-16 11:25:00,46.27,46.27,46.21,46.24,53400.0,40.7835,40.7835,40.7306,40.7571,53400.0
2015-01-16 11:30:00,46.24,46.28,46.23,46.26,36400.0,40.7571,40.7923,40.7483,40.7747,36400.0
2015-01-16 11:35:00,46.25,46.29,46.24,46.26,135800.0,40.7659,40.8011,40.7571,40.7747,135800.0
2015-01-16 11:40:00,46.26,46.35,46.26,46.3,72000.0,40.7747,40.854,40.7747,40.81,72000.0
2015-01-16 11:45:00,46.3,46.3,46.19,46.19,268200.0,40.81,40.81,40.713,40.713,268200.0
2015-01-16 11:50:00,46.18,46.21,46.16,46.18,47000.0,40.7042,40.7306,40.6866,40.7042,47000.0
2015-01-16 11:55:00,46.17,46.2,46.14,46.17,83400.0,40.6954,40.7218,40.6689,40.6954,83400.0
2015-01-16 12:00:00,46.18,46.29,46.18,46.27,29400.0,40.7042,40.8011,40.7042,40.7835,29400.0
2015-01-16 12:05:00,46.28,46.3,46.21,46.23,50400.0,40.7923,40.81,40.7306,40.7483,50400.0
2015-01-16 12:10:00,46.23,46.26,46.21,46.23,45200.0,40.7483,40.7747,40.7306,40.7483,45200.0
2015-01-16 12:15:00,46.24,46.25,46.19,46.19,35800.0,40.7571,40.7659,40.713,40.713,35800.0
2015-01-16 12:20:00,46.18,46.19,46.13,46.13,64600.0,40.7042,40.713,40.6601,40.6601,64600.0
2015-01-16 12:25:00,46.13,46.19,46.13,46.13,97600.0,40.6601,40.713,40.6601,40.6601,97600.0
2015-01-16 12:30:00,46.13,46.18,46.13,46.18,41400.0,40.6601,40.7042,40.6601,40.7042,41400.0
2015-01-16 12:35:00,46.19,46.23,46.19,46.22,21200.0,40.713,40.7483,40.713,40.7394,21200.0
2015-01-16 12:40:00,46.22,46.33,46.22,46.31,38600.0,40.7394,40.8364,40.7394,40.8188,38600.0
2015-01-16 12:45:00,46.31,46.31,46.24,46.27,57400.0,40.8188,40.8188,40.7571,40.7835,57400.0
2015-01-16 12:50:00,46.27,46.29,46.24,46.25,255200.0,40.7835,40.8011,40.7571,40.7659,255200.0
2015-01-16 12:55:00,46.25,46.29,46.24,46.27,70800.0,40.7659,40.8011,40.7571,40.7835,70800.0
2015-01-16 13:00:00,46.27,46.28,46.23,46.27,502800.0,40.7835,40.7923,40.7483,40.7835,502800.0
2015-01-16 13:05:00,46.27,46.32,46.26,46.29,120600.0,40.7835,40.8276,40.7747,40.8011,120600.0
2015-01-16 13:10:00,46.29,46.29,46.24,46.26,44000.0,40.8011,40.8011,40.7571,40.7747,44000.0
2015-01-16 13:15:00,46.25,46.29,46.24,46.26,48400.0,40.7659,40.8011,40.7571,40.7747,48400.0
2015-01-16 13:20:00,46.26,46.29,46.2,46.21,98200.0,40.7747,40.8011,40.7218,40.7306,98200.0
2015-01-16 13:25:00,46.21,46.23,46.16,46.23,73600.0,40.7306,40.7483,40.6866,40.7483,73600.0
2015-01-16 13:30:00,46.24,46.26,46.22,46.25,34800.0,40.7571,40.7747,40.7394,40.7659,34800.0
2015-01-16 13:35:00,46.25,46.26,46.24,46.24,76400.0,40.7659,40.7747,40.7571,40.7571,76400.0
2015-01-16 13:40:00,46.24,46.26,46.24,46.24,70800.0,40.7571,40.7747,40.7571,40.7571,70800.0
2015-01-16 13:45:00,46.24,46.26,46.22,46.26,57200.0,40.7571,40.7747,40.7394,40.7747,57200.0
2015-01-16 13:50:00,46.26,46.26,46.23,46.26,38000.0,40.7747,40.7747,40.7483,40.7747,38000.0
2015-01-16 13:55:00,46.25,46.27,46.24,46.25,82600.0,40.7659,40.7835,40.7571,40.7659,82600.0
2015-01-16 14:00:00,46.24,46.27,46.24,46.25,562400.0,40.7571,40.7835,40.7571,40.7659,562400.0
2015-01-16 14:05:00,46.26,46.26,46.22,46.23,31800.0,40.7747,40.7747,40.7394,40.7483,31800.0
2015-01-16 14:10:00,46.23,46.24,46.2,46.21,27400.0,40.7483,40.7571,40.7218,40.7306,27400.0
2015-01-16 14:15:00,46.22,46.24,46.2,46.21,42800.0,40.7394,40.7571,40.7218,40.7306,42800.0
2015-01-16 14:20:00,46.21,46.21,46.18,46.18,36200.0,40.7306,40.7306,40.7042,40.7042,36200.0
2015-01-16 14:25:00,46.18,46.21,46.14,46.21,51000.0,40.7042,40.7306,40.6689,40.7306,51000.0
2015-01-16 14:30:00,46.21,46.21,46.17,46.2,41000.0,40.7306,40.7306,40.6954,40.7218,41000.0
2015-01-16 14:35:00,46.2,46.21,46.18,46.2,40200.0,40.7218,40.7306,40.7042,40.7218,40200.0
2015-01-16 14:40:00,46.19,46.24,46.19,46.2,54800.0,40.713,40.7571,40.713,40.7218,54800.0
2015-01-16 14:45:00,46.2,46.22,46.19,46.2,37600.0,40.7218,40.7394,40.713,40.7218,37600.0
2015-01-16 14:50:00,46.21,46.24,46.2,46.23,143600.0,40.7306,40.7571,40.7218,40.7483,143600.0
2015-01-16 14:55:00,46.23,46.26,46.22,46.25,88000.0,40.7483,40.7747,40.7394,40.7659,88000.0
2015-01-16 15:00:00,46.25,46.27,46.24,46.27,126400.0,40.7659,40.7835,40.7571,40.7835,126400.0
2015-01-16 15:05:00,46.27,46.3,46.27,46.27,54800.0,40.7835,40.81,40.7835,40.7835,54800.0
2015-01-16 15:10:00,46.27,46.3,46.26,46.28,55200.0,40.7835,40.81,40.7747,40.7923,55200.0
2015-01-16 15:15:00,46.28,46.3,46.27,46.29,73600.0,40.7923,40.81,40.7835,40.8011,73600.0
2015-01-16 15:20:00,46.3,46.37,46.29,46.37,76200.0,40.81,40.8717,40.8011,40.8717,76200.0
2015-01-16 15:25:00,46.37,46.38,46.34,46.34,52400.0,40.8717,40.8805,40.8452,40.8452,52400.0
2015-01-16 15:30:00,46.34,46.38,46.33,46.38,88400.0,40.8452,40.8805,40.8364,40.8805,88400.0
2015-01-16 15:35:00,46.37,46.48,46.37,46.47,81800.0,40.8717,40.9686,40.8717,40.9598,81800.0
2015-01-16 15:40:00,46.48,46.48,46.42,46.45,102000.0,40.9686,40.9686,40.9157,40.9422,102000.0
2015-01-16 15:45:00,46.45,46.49,46.43,46.48,194800.0,40.9422,40.9774,40.9245,40.9686,194800.0
2015-01-16 15:50:00,46.48,46.51,46.47,46.49,136400.0,40.9686,40.9951,40.9598,40.9774,136400.0
2015-01-16 15:55:00,46.49,46.52,46.48,46.48,331600.0,40.9774,41.0039,40.9686,40.9686,331600.0
2015-01-20 09:30:00,46.72,46.79,46.6,46.63,206800.0,41.1802,41.2419,41.0744,41.1008,206800.0
2015-01-20 09:35:00,46.65,46.69,46.62,46.65,137600.0,41.1185,41.1537,41.092,41.1185,137600.0
2015-01-20 09:40:00,46.65,46.71,46.63,46.65,174200.0,41.1185,41.1713,41.1008,41.1185,174200.0
2015-01-20 09:45:00,46.65,46.65,46.49,46.51,128600.0,41.1185,41.1185,40.9774,40.9951,128600.0
2015-01-20 09:50:00,46.51,46.51,46.31,46.35,358200.0,40.9951,40.9951,40.8188,40.854,358200.0
2015-01-20 09:55:00,46.35,46.43,46.35,46.43,167000.0,40.854,40.9245,40.854,40.9245,167000.0
2015-01-20 10:00:00,46.43,46.44,46.33,46.38,338400.0,40.9245,40.9334,40.8364,40.8805,338400.0
2015-01-20 10:05:00,46.38,46.38,46.33,46.38,187600.0,40.8805,40.8805,40.8364,40.8805,187600.0
2015-01-20 10:10:00,46.38,46.44,46.37,46.43,109400.0,40.8805,40.9334,40.8717,40.9245,109400.0
2015-01-20 10:15:00,46.43,46.45,46.34,46.4,149000.0,40.9245,40.9422,40.8452,40.8981,149000.0
2015-01-20 10:20:00,46.4,46.54,46.38,46.52,71400.0,40.8981,41.0215,40.8805,41.0039,71400.0
2015-01-20 10:25:00,46.54,46.62,46.53,46.61,92400.0,41.0215,41.092,41.0127,41.0832,92400.0
2015-01-20 10:30:00,46.62,46.62,46.53,46.53,90000.0,41.092,41.092,41.0127,41.0127,90000.0
2015-01-20 10:35:00,46.54,46.56,46.45,46.45,61800.0,41.0215,41.0391,40.9422,40.9422,61800.0
2015-01-20 10:40:00,46.46,46.47,46.34,46.38,86800.0,40.951,40.9598,40.8452,40.8805,86800.0
2015-01-20 10:45:00,46.37,46.47,46.37,46.46,44400.0,40.8717,40.9598,40.8717,40.951,44400.0
2015-01-20 10:50:00,46.45,46.48,46.44,46.47,37000.0,40.9422,40.9686,40.9334,40.9598,37000.0
2015-01-20 10:55:00,46.48,46.49,46.42,46.46,52600.0,40.9686,40.9774,40.9157,40.951,52600.0
2015-01-20 11:00:00,46.46,46.49,46.42,46.44,67000.0,40.951,40.9774,40.9157,40.9334,67000.0
2015-01-20 11:05:00,46.44,46.55,46.4,46.55,60800.0,40.9334,41.0303,40.8981,41.0303,60800.0
2015-01-20 11:10:00,46.54,46.54,46.49,46.5,67200.0,41.0215,41.0215,40.9774,40.9862,67200.0
2015-01-20 11:15:00,46.5,46.52,46.47,46.49,81000.0,40.9862,41.0039,40.9598,40.9774,81000.0
2015-01-20 11:20:00,46.49,46.56,46.49,46.54,87000.0,40.9774,41.0391,40.9774,41.0215,87000.0
2015-01-20 11:25:00,46.56,46.6,46.52,46.59,98000.0,41.0391,41.0744,41.0039,41.0656,98000.0
2015-01-20 11:30:00,46.58,46.6,46.54,46.56,51600.0,41.0568,41.0744,41.0215,41.0391,51600.0
2015-01-20 11:35:00,46.56,46.57,46.52,46.55,50400.0,41.0391,41.0479,41.0039,41.0303,50400.0
2015-01-20 11:40:00,46.55,46.55,46.45,46.46,36200.0,41.0303,41.0303,40.9422,40.951,36200.0
2015-01-20 11:45:00,46.45,46.45,46.34,46.38,102800.0,40.9422,40.9422,40.8452,40.8805,102800.0
2015-01-20 11:50:00,46.37,46.4,46.35,46.37,41800.0,40.8717,40.8981,40.854,40.8717,41800.0
2015-01-20 11:55:00,46.38,46.43,46.35,46.43,39400.0,40.8805,40.9245,40.854,40.9245,39400.0
2015-01-20 12:00:00,46.42,46.45,46.41,46.41,48600.0,40.9157,40.9422,40.9069,40.9069,48600.0
2015-01-20 12:05:00,46.41,46.5,46.4,46.49,42400.0,40.9069,40.9862,40.8981,40.9774,42400.0
2015-01-20 12:10:00,46.49,46.55,46.49,46.52,58600.0,40.9774,41.0303,40.9774,41.0039,58600.0
2015-01-20 12:15:00,46.52,46.56,46.51,46.52,43800.0,41.0039,41.0391,40.9951,41.0039,43800.0
2015-01-20 12:20:00,46.52,46.53,46.49,46.5,24200.0,41.0039,41.0127,40.9774,40.9862,24200.0
2015-01-20 12:25:00,46.5,46.55,46.5,46.52,28400.0,40.9862,41.0303,40.9862,41.0039,28400.0
2015-01-20 12:30:00,46.52,46.54,46.43,46.45,46600.0,41.0039,41.0215,40.9245,40.9422,46600.0
2015-01-20 12:35:00,46.45,46.45,46.4,46.42,59000.0,40.9422,40.9422,40.8981,40.9157,59000.0
2015-01-20 12:40:00,46.43,46.49,46.43,46.47,36800.0,40.9245,40.9774,40.9245,40.9598,36800.0
2015-01-20 12:45:00,46.47,46.51,46.47,46.5,37600.0,40.9598,40.9951,40.9598,40.9862,37600.0
2015-01-20 12:50:00,46.49,46.51,46.46,46.46,54400.0,40.9774,40.9951,40.951,40.951,54400.0
2015-01-20 12:55:00,46.46,46.49,46.44,46.46,34200.0,40.951,40.9774,40.9334,40.951,34200.0
2015-01-20 13:00:00,46.46,46.49,46.45,46.49,40000.0,40.951,40.9774,40.9422,40.9774,40000.0
2015-01-20 13:05:00,46.49,46.49,46.38,46.38,67600.0,40.9774,40.9774,40.8805,40.8805,67600.0
2015-01-20 13:10:00,46.39,46.46,46.38,46.41,49600.0,40.8893,40.951,40.8805,40.9069,49600.0
2015-01-20 13:15:00,46.41,46.42,46.38,46.41,39000.0,40.9069,40.9157,40.8805,40.9069,39000.0
2015-01-20 13:20:00,46.42,46.55,46.42,46.54,38400.0,40.9157,41.0303,40.9157,41.0215,38400.0
2015-01-20 13:25:00,46.53,46.59,46.53,46.58,39000.0,41.0127,41.0656,41.0127,41.0568,39000.0
2015-01-20 13:30:00,46.58,46.66,46.58,46.63,67000.0,41.0568,41.1273,41.0568,41.1008,67000.0
2015-01-20 13:35:00,46.63,46.66,46.62,46.65,41400.0,41.1008,41.1273,41.092,41.1185,41400.0
2015-01-20 13:40:00,46.65,46.67,46.6,46.66,53200.0,41.1185,41.1361,41.0744,41.1273,53200.0
2015-01-20 13:45:00,46.66,46.67,46.63,46.65,34800.0,41.1273,41.1361,41.1008,41.1185,34800.0
2015-01-20 13:50:00,46.65,46.66,46.62,46.63,69800.0,41.1185,41.1273,41.092,41.1008,69800.0
2015-01-20 13:55:00,46.64,46.64,46.61,46.63,50400.0,41.1096,41.1096,41.0832,41.1008,50400.0
2015-01-20 14:00:00,46.63,46.73,46.61,46.72,78200.0,41.1008,41.189,41.0832,41.1802,78200.0
2015-01-20 14:05:00,46.72,46.74,46.68,46.72,62800.0,41.1802,41.1978,41.1449,41.1802,62800.0
2015-01-20 14:10:00,46.71,46.74,46.7,46.73,50400.0,41.1713,41.1978,41.1625,41.189,50400.0
2015-01-20 14:15:00,46.73,46.73,46.68,46.69,47200.0,41.189,41.189,41.1449,41.1537,47200.0
2015-01-20 14:20:00,46.69,46.7,46.66,46.67,41000.0,41.1537,41.1625,41.1273,41.1361,41000.0
2015-01-20 14:25:00,46.67,46.69,46.64,46.66,43600.0,41.1361,41.1537,41.1096,41.1273,43600.0
2015-01-20 14:30:00,46.66,46.75,46.66,46.75,65600.0,41.1273,41.2066,41.1273,41.2066,65600.0
2015-01-20 14:35:00,46.76,46.83,46.75,46.83,65800.0,41.2154,41.2771,41.2066,41.2771,65800.0
2015-01-20 14:40:00,46.83,46.93,46.83,46.91,61800.0,41.2771,41.3653,41.2771,41.3476,61800.0
2015-01-20 14:45:00,46.9,46.94,46.88,46.94,55200.0,41.3388,41.3741,41.3212,41.3741,55200.0
2015-01-20 14:50:00,46.95,46.95,46.85,46.85,52800.0,41.3829,41.3829,41.2947,41.2947,52800.0
2015-01-20 14:55:00,46.85,46.9,46.83,46.89,44200.0,41.2947,41.3388,41.2771,41.33,44200.0
2015-01-20 15:00:00,46.89,46.9,46.83,46.84,47600.0,41.33,41.3388,41.2771,41.2859,47600.0
2015-01-20 15:05:00,46.84,46.87,46.83,46.85,46600.0,41.2859,41.3124,41.2771,41.2947,46600.0
2015-01-20 15:10:00,46.86,46.87,46.83,46.86,47200.0,41.3036,41.3124,41.2771,41.3036,47200.0
2015-01-20 15:15:00,46.86,46.9,46.84,46.86,62200.0,41.3036,41.3388,41.2859,41.3036,62200.0
2015-01-20 15:20:00,46.86,46.87,46.79,46.82,72800.0,41.3036,41.3124,41.2419,41.2683,72800.0
2015-01-20 15:25:00,46.82,46.87,46.82,46.86,101200.0,41.2683,41.3124,41.2683,41.3036,101200.0
2015-01-20 15:30:00,46.86,46.86,46.77,46.82,170200.0,41.3036,41.3036,41.2242,41.2683,170200.0
2015-01-20 15:35:00,46.81,46.89,46.81,46.85,122800.0,41.2595,41.33,41.2595,41.2947,122800.0
2015-01-20 15:40:00,46.85,46.9,46.84,46.88,104400.0,41.2947,41.3388,41.2859,41.3212,104400.0
2015-01-20 15:45:00,46.88,46.88,46.84,46.85,170000.0,41.3212,41.3212,41.2859,41.2947,170000.0
2015-01-20 15:50:00,46.85,46.85,46.76,46.77,226800.0,41.2947,41.2947,41.2154,41.2242,226800.0
2015-01-20 15:55:00,46.77,46.84,46.77,46.82,246600.0,41.2242,41.2859,41.2242,41.2683,246600.0
2015-01-21 09:30:00,46.56,46.8,46.51,46.52,168200.0,41.0391,41.2507,40.9951,41.0039,168200.0
2015-01-21 09:35:00,46.52,46.84,46.52,46.81,93000.0,41.0039,41.2859,41.0039,41.2595,93000.0
2015-01-21 09:40:00,46.81,46.95,46.75,46.87,89200.0,41.2595,41.3829,41.2066,41.3124,89200.0
2015-01-21 09:45:00,46.88,46.95,46.74,46.76,85800.0,41.3212,41.3829,41.1978,41.2154,85800.0
2015-01-21 09:50:00,46.77,46.83,46.72,46.74,58000.0,41.2242,41.2771,41.1802,41.1978,58000.0
2015-01-21 09:55:00,46.74,46.81,46.63,46.7,54200.0,41.1978,41.2595,41.1008,41.1625,54200.0
2015-01-21 10:00:00,46.68,46.79,46.68,46.74,38200.0,41.1449,41.2419,41.1449,41.1978,38200.0
2015-01-21 10:05:00,46.76,46.77,46.64,46.66,69800.0,41.2154,41.2242,41.1096,41.1273,69800.0
2015-01-21 10:10:00,46.67,46.74,46.62,46.69,62000.0,41.1361,41.1978,41.092,41.1537,62000.0
2015-01-21 10:15:00,46.69,46.81,46.62,46.79,53800.0,41.1537,41.2595,41.092,41.2419,53800.0
2015-01-21 10:20:00,46.79,46.81,46.73,46.76,42400.0,41.2419,41.2595,41.189,41.2154,42400.0
2015-01-21 10:25:00,46.74,46.82,46.69,46.76,61400.0,41.1978,41.2683,41.1537,41.2154,61400.0
2015-01-21 10:30:00,46.77,46.81,46.75,46.76,132400.0,41.2242,41.2595,41.2066,41.2154,132400.0
2015-01-21 10:35:00,46.76,46.77,46.63,46.63,67400.0,41.2154,41.2242,41.1008,41.1008,67400.0
2015-01-21 10:40:00,46.64,46.7,46.61,46.66,61600.0,41.1096,41.1625,41.0832,41.1273,61600.0
2015-01-21 10:45:00,46.67,46.8,46.66,46.8,113200.0,41.1361,41.2507,41.1273,41.2507,113200.0
2015-01-21 10:50:00,46.8,46.95,46.8,46.94,48200.0,41.2507,41.3829,41.2507,41.3741,48200.0
2015-01-21 10:55:00,46.94,47.02,46.94,47.02,59000.0,41.3741,41.4446,41.3741,41.4446,59000.0
2015-01-21 11:00:00,47.02,47.07,46.92,46.92,64400.0,41.4446,41.4887,41.3564,41.3564,64400.0
2015-01-21 11:05:00,46.93,46.99,46.93,46.96,38400.0,41.3653,41.4181,41.3653,41.3917,38400.0
2015-01-21 11:10:00,46.96,46.96,46.87,46.89,79400.0,41.3917,41.3917,41.3124,41.33,79400.0
2015-01-21 11:15:00,46.9,46.9,46.82,46.84,38400.0,41.3388,41.3388,41.2683,41.2859,38400.0
2015-01-21 11:20:00,46.83,46.83,46.77,46.81,37000.0,41.2771,41.2771,41.2242,41.2595,37000.0
2015-01-21 11:25:00,46.81,46.91,46.8,46.91,53600.0,41.2595,41.3476,41.2507,41.3476,53600.0
2015-01-21 11:30:00,46.91,47.01,46.91,46.99,83000.0,41.3476,41.4358,41.3476,41.4181,83000.0
2015-01-21 11:35:00,46.98,47.02,46.97,46.99,97000.0,41.4093,41.4446,41.4005,41.4181,97000.0
2015-01-21 11:40:00,46.99,47.01,46.97,47.01,97200.0,41.4181,41.4358,41.4005,41.4358,97200.0
2015-01-21 11:45:00,47.01,47.03,46.97,46.98,45000.0,41.4358,41.4534,41.4005,41.4093,45000.0
2015-01-21 11:50:00,46.99,47.04,46.98,47.02,54200.0,41.4181,41.4622,41.4093,41.4446,54200.0
2015-01-21 11:55:00,47.03,47.05,46.99,46.99,60000.0,41.4534,41.471,41.4181,41.4181,60000.0
2015-01-21 12:00:00,46.99,47.02,46.97,46.97,26600.0,41.4181,41.4446,41.4005,41.4005,26600.0
2015-01-21 12:05:00,46.97,46.99,46.88,46.89,47000.0,41.4005,41.4181,41.3212,41.33,47000.0
2015-01-21 12:10:00,46.9,46.97,46.87,46.97,50400.0,41.3388,41.4005,41.3124,41.4005,50400.0
2015-01-21 12:15:00,46.98,46.99,46.93,46.93,29400.0,41.4093,41.4181,41.3653,41.3653,29400.0
2015-01-21 12:20:00,46.93,46.93,46.87,46.9,64600.0,41.3653,41.3653,41.3124,41.3388,64600.0
2015-01-21 12:25:00,46.91,46.94,46.9,46.93,22400.0,41.3476,41.3741,41.3388,41.3653,22400.0
2015-01-21 12:30:00,46.94,46.97,46.89,46.91,44000.0,41.3741,41.4005,41.33,41.3476,44000.0
2015-01-21 12:35:00,46.9,46.9,46.86,46.9,54600.0,41.3388,41.3388,41.3036,41.3388,54600.0
2015-01-21 12:40:00,46.88,46.92,46.87,46.9,47400.0,41.3212,41.3564,41.3124,41.3388,47400.0
2015-01-21 12:45:00,46.91,46.94,46.88,46.9,32600.0,41.3476,41.3741,41.3212,41.3388,32600.0
2015-01-21 12:50:00,46.9,46.92,46.77,46.79,47200.0,41.3388,41.3564,41.2242,41.2419,47200.0
2015-01-21 12:55:00,46.78,46.8,46.77,46.79,27600.0,41.233,41.2507,41.2242,41.2419,27600.0
2015-01-21 13:00:00,46.79,46.85,46.78,46.84,45400.0,41.2419,41.2947,41.233,41.2859,45400.0
2015-01-21 13:05:00,46.84,46.88,46.83,46.87,26200.0,41.2859,41.3212,41.2771,41.3124,26200.0
2015-01-21 13:10:00,46.87,46.87,46.8,46.82,40800.0,41.3124,41.3124,41.2507,41.2683,40800.0
2015-01-21 13:15:00,46.83,46.84,46.78,46.81,30600.0,41.2771,41.2859,41.233,41.2595,30600.0
2015-01-21 13:20:00,46.81,46.81,46.78,46.81,86000.0,41.2595,41.2595,41.233,41.2595,86000.0
2015-01-21 13:25:00,46.81,46.82,46.69,46.7,124400.0,41.2595,41.2683,41.1537,41.1625,124400.0
2015-01-21 13:30:00,46.7,46.7,46.65,46.65,30200.0,41.1625,41.1625,41.1185,41.1185,30200.0
2015-01-21 13:35:00,46.65,46.7,46.63,46.7,47000.0,41.1185,41.1625,41.1008,41.1625,47000.0
2015-01-21 13:40:00,46.69,46.7,46.67,46.7,30000.0,41.1537,41.1625,41.1361,41.1625,30000.0
2015-01-21 13:45:00,46.7,46.71,46.65,46.66,40400.0,41.1625,41.1713,41.1185,41.1273,40400.0
2015-01-21 13:50:00,46.65,46.68,46.65,46.65,27000.0,41.1185,41.1449,41.1185,41.1185,27000.0
2015-01-21 13:55:00,46.65,46.67,46.63,46.64,59600.0,41.1185,41.1361,41.1008,41.1096,59600.0
2015-01-21 14:00:00,46.63,46.69,46.63,46.69,86200.0,41.1008,41.1537,41.1008,41.1537,86200.0
2015-01-21 14:05:00,46.69,46.69,46.65,46.66,32800.0,41.1537,41.1537,41.1185,41.1273,32800.0
2015-01-21 14:10:00,46.66,46.74,46.63,46.73,59400.0,41.1273,41.1978,41.1008,41.189,59400.0
2015-01-21 14:15:00,46.73,46.76,46.7,46.71,21800.0,41.189,41.2154,41.1625,41.1713,21800.0
2015-01-21 14:20:00,46.71,46.73,46.69,46.72,32600.0,41.1713,41.189,41.1537,41.1802,32600.0
2015-01-21 14:25:00,46.72,46.76,46.7,46.73,36000.0,41.1802,41.2154,41.1625,41.189,36000.0
2015-01-21 14:30:00,46.73,46.76,46.7,46.71,36600.0,41.189,41.2154,41.1625,41.1713,36600.0
2015-01-21 14:35:00,46.71,46.73,46.68,46.69,45600.0,41.1713,41.189,41.1449,41.1537,45600.0
2015-01-21 14:40:00,46.7,46.73,46.68,46.73,37600.0,41.1625,41.189,41.1449,41.189,37600.0
2015-01-21 14:45:00,46.73,46.76,46.71,46.75,45000.0,41.189,41.2154,41.1713,41.2066,45000.0
2015-01-21 14:50:00,46.75,46.8,46.75,46.79,30000.0,41.2066,41.2507,41.2066,41.2419,30000.0
2015-01-21 14:55:00,46.79,46.85,46.77,46.8,54800.0,41.2419,41.2947,41.2242,41.2507,54800.0
2015-01-21 15:00:00,46.8,46.83,46.77,46.79,48400.0,41.2507,41.2771,41.2242,41.2419,48400.0
2015-01-21 15:05:00,46.8,46.8,46.76,46.77,61400.0,41.2507,41.2507,41.2154,41.2242,61400.0
2015-01-21 15:10:00,46.77,46.8,46.74,46.79,79200.0,41.2242,41.2507,41.1978,41.2419,79200.0
2015-01-21 15:15:00,46.79,46.87,46.79,46.85,51600.0,41.2419,41.3124,41.2419,41.2947,51600.0
2015-01-21 15:20:00,46.85,46.85,46.79,46.82,67400.0,41.2947,41.2947,41.2419,41.2683,67400.0
2015-01-21 15:25:00,46.82,46.85,46.78,46.82,74000.0,41.2683,41.2947,41.233,41.2683,74000.0
2015-01-21 15:30:00,46.82,46.85,46.79,46.84,52400.0,41.2683,41.2947,41.2419,41.2859,52400.0
2015-01-21 15:35:00,46.83,46.85,46.79,46.85,63600.0,41.2771,41.2947,41.2419,41.2947,63600.0
2015-01-21 15:40:00,46.85,46.85,46.77,46.82,86200.0,41.2947,41.2947,41.2242,41.2683,86200.0
2015-01-21 15:45:00,46.81,46.81,46.75,46.79,138600.0,41.2595,41.2595,41.2066,41.2419,138600.0
2015-01-21 15:50:00,46.8,46.8,46.74,46.76,164200.0,41.2507,41.2507,41.1978,41.2154,164200.0
2015-01-21 15:55:00,46.76,46.77,46.74,46.76,239800.0,41.2154,41.2242,41.1978,41.2154,239800.0
2015-01-22 09:30:00,47.18,47.34,47.17,47.31,138400.0,41.5856,41.7266,41.5768,41.7002,138400.0
2015-01-22 09:35:00,47.25,47.26,47.04,47.16,80600.0,41.6473,41.6561,41.4622,41.568,80600.0
2015-01-22 09:40:00,47.15,47.17,47.0,47.09,119800.0,41.5592,41.5768,41.427,41.5063,119800.0
2015-01-22 09:45:00,47.1,47.13,46.78,46.9,130000.0,41.5151,41.5415,41.233,41.3388,130000.0
2015-01-22 09:50:00,46.9,47.12,46.85,47.1,130400.0,41.3388,41.5327,41.2947,41.5151,130400.0
2015-01-22 09:55:00,47.09,47.13,47.01,47.06,126200.0,41.5063,41.5415,41.4358,41.4798,126200.0
2015-01-22 10:00:00,47.06,47.2,47.04,47.05,62000.0,41.4798,41.6032,41.4622,41.471,62000.0
2015-01-22 10:05:00,47.05,47.17,47.03,47.12,56400.0,41.471,41.5768,41.4534,41.5327,56400.0
2015-01-22 10:10:00,47.13,47.17,47.09,47.15,49200.0,41.5415,41.5768,41.5063,41.5592,49200.0
2015-01-22 10:15:00,47.16,47.33,47.15,47.32,41800.0,41.568,41.7178,41.5592,41.709,41800.0
2015-01-22 10:20:00,47.33,47.38,47.31,47.34,54400.0,41.7178,41.7619,41.7002,41.7266,54400.0
2015-01-22 10:25:00,47.33,47.33,47.27,47.29,59400.0,41.7178,41.7178,41.6649,41.6826,59400.0
2015-01-22 10:30:00,47.29,47.41,47.29,47.35,55600.0,41.6826,41.7883,41.6826,41.7355,55600.0
2015-01-22 10:35:00,47.35,47.45,47.33,47.42,49200.0,41.7355,41.8236,41.7178,41.7972,49200.0
2015-01-22 10:40:00,47.42,47.47,47.4,47.46,48600.0,41.7972,41.8412,41.7795,41.8324,48600.0
2015-01-22 10:45:00,47.46,47.49,47.4,47.47,116400.0,41.8324,41.8589,41.7795,41.8412,116400.0
2015-01-22 10:50:00,47.46,47.49,47.44,47.45,58200.0,41.8324,41.8589,41.8148,41.8236,58200.0
2015-01-22 10:55:00,47.45,47.52,47.44,47.52,95600.0,41.8236,41.8853,41.8148,41.8853,95600.0
2015-01-22 11:00:00,47.52,47.57,47.51,47.56,108000.0,41.8853,41.9294,41.8765,41.9206,108000.0
2015-01-22 11:05:00,47.56,47.56,47.49,47.51,82200.0,41.9206,41.9206,41.8589,41.8765,82200.0
2015-01-22 11:10:00,47.51,47.51,47.45,47.48,37000.0,41.8765,41.8765,41.8236,41.85,37000.0
2015-01-22 11:15:00,47.47,47.49,47.44,47.47,33400.0,41.8412,41.8589,41.8148,41.8412,33400.0
2015-01-22 11:20:00,47.47,47.55,47.46,47.55,31400.0,41.8412,41.9117,41.8324,41.9117,31400.0
2015-01-22 11:25:00,47.55,47.57,47.55,47.56,33000.0,41.9117,41.9294,41.9117,41.9206,33000.0
2015-01-22 11:30:00,47.56,47.59,47.54,47.55,69400.0,41.9206,41.947,41.9029,41.9117,69400.0
2015-01-22 11:35:00,47.55,47.59,47.54,47.59,47600.0,41.9117,41.947,41.9029,41.947,47600.0
2015-01-22 11:40:00,47.58,47.6,47.54,47.57,38000.0,41.9382,41.9558,41.9029,41.9294,38000.0
2015-01-22 11:45:00,47.57,47.59,47.56,47.56,35400.0,41.9294,41.947,41.9206,41.9206,35400.0
2015-01-22 11:50:00,47.56,47.58,47.52,47.56,107600.0,41.9206,41.9382,41.8853,41.9206,107600.0
2015-01-22 11:55:00,47.56,47.63,47.56,47.63,38200.0,41.9206,41.9823,41.9206,41.9823,38200.0
2015-01-22 12:00:00,47.63,47.65,47.59,47.62,54000.0,41.9823,41.9999,41.947,41.9734,54000.0
2015-01-22 12:05:00,47.63,47.63,47.58,47.62,31600.0,41.9823,41.9823,41.9382,41.9734,31600.0
2015-01-22 12:10:00,47.62,47.63,47.58,47.59,34000.0,41.9734,41.9823,41.9382,41.947,34000.0
2015-01-22 12:15:00,47.59,47.63,47.58,47.61,31800.0,41.947,41.9823,41.9382,41.9646,31800.0
2015-01-22 12:20:00,47.61,47.63,47.59,47.62,69400.0,41.9646,41.9823,41.947,41.9734,69400.0
2015-01-22 12:25:00,47.62,47.64,47.61,47.63,59400.0,41.9734,41.9911,41.9646,41.9823,59400.0
2015-01-22 12:30:00,47.63,47.63,47.59,47.6,29800.0,41.9823,41.9823,41.947,41.9558,29800.0
2015-01-22 12:35:00,47.6,47.63,47.57,47.58,25400.0,41.9558,41.9823,41.9294,41.9382,25400.0
2015-01-22 12:40:00,47.57,47.62,47.57,47.62,24600.0,41.9294,41.9734,41.9294,41.9734,24600.0
2015-01-22 12:45:00,47.62,47.65,47.62,47.63,117600.0,41.9734,41.9999,41.9734,41.9823,117600.0
2015-01-22 12:50:00,47.64,47.66,47.61,47.63,63400.0,41.9911,42.0087,41.9646,41.9823,63400.0
2015-01-22 12:55:00,47.64,47.67,47.62,47.66,44200.0,41.9911,42.0175,41.9734,42.0087,44200.0
2015-01-22 13:00:00,47.66,47.72,47.65,47.7,39000.0,42.0087,42.0616,41.9999,42.044,39000.0
2015-01-22 13:05:00,47.7,47.71,47.68,47.7,21200.0,42.044,42.0528,42.0263,42.044,21200.0
2015-01-22 13:10:00,47.7,47.71,47.67,47.69,62600.0,42.044,42.0528,42.0175,42.0351,62600.0
2015-01-22 13:15:00,47.69,47.74,47.68,47.74,75800.0,42.0351,42.0792,42.0263,42.0792,75800.0
2015-01-22 13:20:00,47.74,47.76,47.71,47.74,87800.0,42.0792,42.0968,42.0528,42.0792,87800.0
2015-01-22 13:25:00,47.74,47.74,47.63,47.65,123000.0,42.0792,42.0792,41.9823,41.9999,123000.0
2015-01-22 13:30:00,47.65,47.7,47.63,47.7,44400.0,41.9999,42.044,41.9823,42.044,44400.0
2015-01-22 13:35:00,47.7,47.7,47.65,47.68,20200.0,42.044,42.044,41.9999,42.0263,20200.0
2015-01-22 13:40:00,47.67,47.72,47.67,47.71,67600.0,42.0175,42.0616,42.0175,42.0528,67600.0
2015-01-22 13:45:00,47.71,47.73,47.69,47.72,51800.0,42.0528,42.0704,42.0351,42.0616,51800.0
2015-01-22 13:50:00,47.72,47.72,47.67,47.69,31000.0,42.0616,42.0616,42.0175,42.0351,31000.0
2015-01-22 13:55:00,47.69,47.72,47.65,47.66,34000.0,42.0351,42.0616,41.9999,42.0087,34000.0
2015-01-22 14:00:00,47.66,47.7,47.65,47.66,36400.0,42.0087,42.044,41.9999,42.0087,36400.0
2015-01-22 14:05:00,47.66,47.68,47.63,47.68,43000.0,42.0087,42.0263,41.9823,42.0263,43000.0
2015-01-22 14:10:00,47.67,47.7,47.66,47.69,28000.0,42.0175,42.044,42.0087,42.0351,28000.0
2015-01-22 14:15:00,47.69,47.7,47.65,47.67,72200.0,42.0351,42.044,41.9999,42.0175,72200.0
2015-01-22 14:20:00,47.67,47.69,47.65,47.69,33200.0,42.0175,42.0351,41.9999,42.0351,33200.0
2015-01-22 14:25:00,47.69,47.74,47.68,47.74,46800.0,42.0351,42.0792,42.0263,42.0792,46800.0
2015-01-22 14:30:00,47.74,47.81,47.73,47.81,122800.0,42.0792,42.1409,42.0704,42.1409,122800.0
2015-01-22 14:35:00,47.81,47.85,47.8,47.84,39800.0,42.1409,42.1762,42.1321,42.1674,39800.0
2015-01-22 14:40:00,47.84,47.86,47.83,47.85,35000.0,42.1674,42.185,42.1585,42.1762,35000.0
2015-01-22 14:45:00,47.85,47.92,47.85,47.91,73800.0,42.1762,42.2379,42.1762,42.2291,73800.0
2015-01-22 14:50:00,47.92,47.95,47.89,47.95,65800.0,42.2379,42.2643,42.2114,42.2643,65800.0
2015-01-22 14:55:00,47.95,47.97,47.93,47.96,76800.0,42.2643,42.2819,42.2467,42.2731,76800.0
2015-01-22 15:00:00,47.96,47.99,47.91,47.99,137000.0,42.2731,42.2996,42.2291,42.2996,137000.0
2015-01-22 15:05:00,47.99,48.03,47.99,48.02,106800.0,42.2996,42.3348,42.2996,42.326,106800.0
2015-01-22 15:10:00,48.02,48.06,47.99,48.02,77400.0,42.326,42.3613,42.2996,42.326,77400.0
2015-01-22 15:15:00,48.02,48.02,47.99,48.0,73800.0,42.326,42.326,42.2996,42.3084,73800.0
2015-01-22 15:20:00,47.99,48.02,47.99,47.99,123600.0,42.2996,42.326,42.2996,42.2996,123600.0
2015-01-22 15:25:00,47.99,48.01,47.92,47.99,102800.0,42.2996,42.3172,42.2379,42.2996,102800.0
2015-01-22 15:30:00,47.98,48.02,47.97,48.0,82600.0,42.2908,42.326,42.2819,42.3084,82600.0
2015-01-22 15:35:00,48.0,48.01,47.95,47.98,119200.0,42.3084,42.3172,42.2643,42.2908,119200.0
2015-01-22 15:40:00,47.98,47.99,47.91,47.93,128800.0,42.2908,42.2996,42.2291,42.2467,128800.0
2015-01-22 15:45:00,47.92,47.95,47.9,47.91,149800.0,42.2379,42.2643,42.2202,42.2291,149800.0
2015-01-22 15:50:00,47.91,47.94,47.9,47.93,217000.0,42.2291,42.2555,42.2202,42.2467,217000.0
2015-01-22 15:55:00,47.93,47.95,47.88,47.94,295400.0,42.2467,42.2643,42.2026,42.2555,295400.0
2015-01-23 09:30:00,48.07,48.15,47.83,48.13,226600.0,42.3701,42.4406,42.1585,42.423,226600.0
2015-01-23 09:35:00,48.16,48.18,48.06,48.1,128400.0,42.4494,42.467,42.3613,42.3965,128400.0
2015-01-23 09:40:00,48.09,48.1,48.02,48.05,62800.0,42.3877,42.3965,42.326,42.3525,62800.0
2015-01-23 09:45:00,48.05,48.13,48.05,48.08,96000.0,42.3525,42.423,42.3525,42.3789,96000.0
2015-01-23 09:50:00,48.07,48.14,48.07,48.08,63600.0,42.3701,42.4318,42.3701,42.3789,63600.0
2015-01-23 09:55:00,48.08,48.1,48.02,48.08,74000.0,42.3789,42.3965,42.326,42.3789,74000.0
2015-01-23 10:00:00,48.08,48.18,48.06,48.08,119600.0,42.3789,42.467,42.3613,42.3789,119600.0
2015-01-23 10:05:00,48.08,48.19,48.08,48.12,62000.0,42.3789,42.4759,42.3789,42.4142,62000.0
2015-01-23 10:10:00,48.12,48.17,48.1,48.1,38200.0,42.4142,42.4582,42.3965,42.3965,38200.0
2015-01-23 10:15:00,48.1,48.12,48.07,48.1,45400.0,42.3965,42.4142,42.3701,42.3965,45400.0
2015-01-23 10:20:00,48.11,48.16,48.06,48.08,63000.0,42.4053,42.4494,42.3613,42.3789,63000.0
2015-01-23 10:25:00,48.08,48.12,48.06,48.08,65400.0,42.3789,42.4142,42.3613,42.3789,65400.0
2015-01-23 10:30:00,48.08,48.14,48.07,48.09,88200.0,42.3789,42.4318,42.3701,42.3877,88200.0
2015-01-23 10:35:00,48.09,48.13,48.07,48.12,87600.0,42.3877,42.423,42.3701,42.4142,87600.0
2015-01-23 10:40:00,48.11,48.13,48.07,48.08,88600.0,42.4053,42.423,42.3701,42.3789,88600.0
2015-01-23 10:45:00,48.08,48.1,48.02,48.05,113000.0,42.3789,42.3965,42.326,42.3525,113000.0
2015-01-23 10:50:00,48.06,48.15,48.05,48.13,216200.0,42.3613,42.4406,42.3525,42.423,216200.0
2015-01-23 10:55:00,48.13,48.19,48.12,48.16,65800.0,42.423,42.4759,42.4142,42.4494,65800.0
2015-01-23 11:00:00,48.15,48.21,48.15,48.18,57800.0,42.4406,42.4935,42.4406,42.467,57800.0
2015-01-23 11:05:00,48.18,48.2,48.17,48.17,64200.0,42.467,42.4847,42.4582,42.4582,64200.0
2015-01-23 11:10:00,48.17,48.21,48.16,48.21,202600.0,42.4582,42.4935,42.4494,42.4935,202600.0
2015-01-23 11:15:00,48.21,48.23,48.21,48.22,45400.0,42.4935,42.5111,42.4935,42.5023,45400.0
2015-01-23 11:20:00,48.22,48.22,48.17,48.17,46400.0,42.5023,42.5023,42.4582,42.4582,46400.0
2015-01-23 11:25:00,48.17,48.23,48.17,48.21,44200.0,42.4582,42.5111,42.4582,42.4935,44200.0
2015-01-23 11:30:00,48.21,48.22,48.18,48.22,46200.0,42.4935,42.5023,42.467,42.5023,46200.0
2015-01-23 11:35:00,48.21,48.23,48.2,48.2,59800.0,42.4935,42.5111,42.4847,42.4847,59800.0
2015-01-23 11:40:00,48.2,48.2,48.17,48.17,34800.0,42.4847,42.4847,42.4582,42.4582,34800.0
2015-01-23 11:45:00,48.16,48.22,48.16,48.21,52400.0,42.4494,42.5023,42.4494,42.4935,52400.0
2015-01-23 11:50:00,48.21,48.22,48.19,48.21,65400.0,42.4935,42.5023,42.4759,42.4935,65400.0
2015-01-23 11:55:00,48.21,48.25,48.21,48.24,41800.0,42.4935,42.5287,42.4935,42.5199,41800.0
2015-01-23 12:00:00,48.24,48.25,48.2,48.22,33400.0,42.5199,42.5287,42.4847,42.5023,33400.0
2015-01-23 12:05:00,48.22,48.27,48.21,48.27,53200.0,42.5023,42.5464,42.4935,42.5464,53200.0
2015-01-23 12:10:00,48.27,48.33,48.26,48.32,90000.0,42.5464,42.5993,42.5376,42.5904,90000.0
2015-01-23 12:15:00,48.32,48.32,48.21,48.22,58600.0,42.5904,42.5904,42.4935,42.5023,58600.0
2015-01-23 12:20:00,48.22,48.27,48.21,48.27,35200.0,42.5023,42.5464,42.4935,42.5464,35200.0
2015-01-23 12:25:00,48.27,48.29,48.26,48.27,41800.0,42.5464,42.564,42.5376,42.5464,41800.0
2015-01-23 12:30:00,48.27,48.3,48.25,48.29,39000.0,42.5464,42.5728,42.5287,42.564,39000.0
2015-01-23 12:35:00,48.29,48.34,48.27,48.31,201400.0,42.564,42.6081,42.5464,42.5816,201400.0
2015-01-23 12:40:00,48.32,48.32,48.27,48.3,31000.0,42.5904,42.5904,42.5464,42.5728,31000.0
2015-01-23 12:45:00,48.3,48.35,48.3,48.34,28400.0,42.5728,42.6169,42.5728,42.6081,28400.0
2015-01-23 12:50:00,48.35,48.37,48.31,48.31,37400.0,42.6169,42.6345,42.5816,42.5816,37400.0
2015-01-23 12:55:00,48.31,48.32,48.28,48.31,37600.0,42.5816,42.5904,42.5552,42.5816,37600.0
2015-01-23 13:00:00,48.3,48.31,48.26,48.3,36200.0,42.5728,42.5816,42.5376,42.5728,36200.0
2015-01-23 13:05:00,48.3,48.32,48.28,48.31,32000.0,42.5728,42.5904,42.5552,42.5816,32000.0
2015-01-23 13:10:00,48.32,48.38,48.32,48.32,63800.0,42.5904,42.6433,42.5904,42.5904,63800.0
2015-01-23 13:15:00,48.32,48.32,48.24,48.26,35400.0,42.5904,42.5904,42.5199,42.5376,35400.0
2015-01-23 13:20:00,48.27,48.28,48.26,48.27,16200.0,42.5464,42.5552,42.5376,42.5464,16200.0
2015-01-23 13:25:00,48.29,48.29,48.24,48.25,32600.0,42.564,42.564,42.5199,42.5287,32600.0
2015-01-23 13:30:00,48.24,48.28,48.24,48.26,41000.0,42.5199,42.5552,42.5199,42.5376,41000.0
2015-01-23 13:35:00,48.27,48.27,48.22,48.24,56400.0,42.5464,42.5464,42.5023,42.5199,56400.0
2015-01-23 13:40:00,48.25,48.29,48.24,48.25,28000.0,42.5287,42.564,42.5199,42.5287,28000.0
2015-01-23 13:45:00,48.25,48.28,48.23,48.28,19800.0,42.5287,42.5552,42.5111,42.5552,19800.0
2015-01-23 13:50:00,48.28,48.29,48.27,48.28,29600.0,42.5552,42.564,42.5464,42.5552,29600.0
2015-01-23 13:55:00,48.28,48.28,48.24,48.26,22400.0,42.5552,42.5552,42.5199,42.5376,22400.0
2015-01-23 14:00:00,48.26,48.26,48.21,48.21,55600.0,42.5376,42.5376,42.4935,42.4935,55600.0
2015-01-23 14:05:00,48.21,48.21,48.17,48.19,56200.0,42.4935,42.4935,42.4582,42.4759,56200.0
2015-01-23 14:10:00,48.19,48.2,48.12,48.17,59800.0,42.4759,42.4847,42.4142,42.4582,59800.0
2015-01-23 14:15:00,48.17,48.18,48.13,48.13,30600.0,42.4582,42.467,42.423,42.423,30600.0
2015-01-23 14:20:00,48.13,48.15,48.1,48.15,70000.0,42.423,42.4406,42.3965,42.4406,70000.0
2015-01-23 14:25:00,48.15,48.21,48.13,48.19,25000.0,42.4406,42.4935,42.423,42.4759,25000.0
2015-01-23 14:30:00,48.19,48.21,48.17,48.18,42200.0,42.4759,42.4935,42.4582,42.467,42200.0
2015-01-23 14:35:00,48.18,48.18,48.1,48.12,50400.0,42.467,42.467,42.3965,42.4142,50400.0
2015-01-23 14:40:00,48.11,48.12,48.06,48.07,43800.0,42.4053,42.4142,42.3613,42.3701,43800.0
2015-01-23 14:45:00,48.07,48.09,48.05,48.08,129800.0,42.3701,42.3877,42.3525,42.3789,129800.0
2015-01-23 14:50:00,48.09,48.09,48.06,48.08,73000.0,42.3877,42.3877,42.3613,42.3789,73000.0
2015-01-23 14:55:00,48.08,48.1,48.07,48.09,54600.0,42.3789,42.3965,42.3701,42.3877,54600.0
2015-01-23 15:00:00,48.09,48.09,48.07,48.08,77600.0,42.3877,42.3877,42.3701,42.3789,77600.0
2015-01-23 15:05:00,48.07,48.1,48.06,48.09,113000.0,42.3701,42.3965,42.3613,42.3877,113000.0
2015-01-23 15:10:00,48.1,48.13,48.07,48.08,48200.0,42.3965,42.423,42.3701,42.3789,48200.0
2015-01-23 15:15:00,48.08,48.13,48.08,48.1,48000.0,42.3789,42.423,42.3789,42.3965,48000.0
2015-01-23 15:20:00,48.1,48.11,48.07,48.09,76600.0,42.3965,42.4053,42.3701,42.3877,76600.0
2015-01-23 15:25:00,48.09,48.1,48.07,48.09,43000.0,42.3877,42.3965,42.3701,42.3877,43000.0
2015-01-23 15:30:00,48.08,48.09,48.07,48.08,94800.0,42.3789,42.3877,42.3701,42.3789,94800.0
2015-01-23 15:35:00,48.08,48.09,48.07,48.08,114400.0,42.3789,42.3877,42.3701,42.3789,114400.0
2015-01-23 15:40:00,48.08,48.1,48.06,48.08,170800.0,42.3789,42.3965,42.3613,42.3789,170800.0
2015-01-23 15:45:00,48.08,48.11,48.04,48.08,184200.0,42.3789,42.4053,42.3436,42.3789,184200.0
2015-01-23 15:50:00,48.08,48.08,48.07,48.08,248800.0,42.3789,42.3789,42.3701,42.3789,248800.0
2015-01-23 15:55:00,48.08,48.09,48.04,48.08,269400.0,42.3789,42.3877,42.3436,42.3789,269400.0
2015-01-26 09:30:00,48.0,48.04,47.92,47.99,201000.0,42.3084,42.3436,42.2379,42.2996,201000.0
2015-01-26 09:35:00,47.98,48.09,47.88,47.97,73600.0,42.2908,42.3877,42.2026,42.2819,73600.0
2015-01-26 09:40:00,47.96,48.01,47.87,47.9,165800.0,42.2731,42.3172,42.1938,42.2202,165800.0
2015-01-26 09:45:00,47.88,47.95,47.84,47.9,84800.0,42.2026,42.2643,42.1674,42.2202,84800.0
2015-01-26 09:50:00,47.9,48.0,47.84,47.84,89400.0,42.2202,42.3084,42.1674,42.1674,89400.0
2015-01-26 09:55:00,47.84,47.85,47.77,47.82,79400.0,42.1674,42.1762,42.1057,42.1497,79400.0
2015-01-26 10:00:00,47.82,47.86,47.81,47.84,53000.0,42.1497,42.185,42.1409,42.1674,53000.0
2015-01-26 10:05:00,47.85,47.89,47.81,47.84,94000.0,42.1762,42.2114,42.1409,42.1674,94000.0
2015-01-26 10:10:00,47.85,47.86,47.82,47.84,39000.0,42.1762,42.185,42.1497,42.1674,39000.0
2015-01-26 10:15:00,47.84,47.87,47.84,47.85,61000.0,42.1674,42.1938,42.1674,42.1762,61000.0
2015-01-26 10:20:00,47.86,47.86,47.8,47.82,65000.0,42.185,42.185,42.1321,42.1497,65000.0
2015-01-26 10:25:00,47.82,47.91,47.82,47.89,90600.0,42.1497,42.2291,42.1497,42.2114,90600.0
2015-01-26 10:30:00,47.88,47.89,47.81,47.85,49400.0,42.2026,42.2114,42.1409,42.1762,49400.0
2015-01-26 10:35:00,47.85,47.87,47.84,47.86,53800.0,42.1762,42.1938,42.1674,42.185,53800.0
2015-01-26 10:40:00,47.86,47.96,47.86,47.94,74000.0,42.185,42.2731,42.185,42.2555,74000.0
2015-01-26 10:45:00,47.92,47.99,47.92,47.99,31600.0,42.2379,42.2996,42.2379,42.2996,31600.0
2015-01-26 10:50:00,47.99,48.05,47.96,48.02,92200.0,42.2996,42.3525,42.2731,42.326,92200.0
2015-01-26 10:55:00,48.02,48.15,48.02,48.14,120800.0,42.326,42.4406,42.326,42.4318,120800.0
2015-01-26 11:00:00,48.14,48.19,48.13,48.19,149800.0,42.4318,42.4759,42.423,42.4759,149800.0
2015-01-26 11:05:00,48.18,48.19,48.1,48.1,31000.0,42.467,42.4759,42.3965,42.3965,31000.0
2015-01-26 11:10:00,48.1,48.1,48.06,48.09,39600.0,42.3965,42.3965,42.3613,42.3877,39600.0
2015-01-26 11:15:00,48.08,48.09,47.98,48.0,34000.0,42.3789,42.3877,42.2908,42.3084,34000.0
2015-01-26 11:20:00,47.99,48.02,47.98,47.98,50000.0,42.2996,42.326,42.2908,42.2908,50000.0
2015-01-26 11:25:00,47.99,47.99,47.94,47.97,31200.0,42.2996,42.2996,42.2555,42.2819,31200.0
2015-01-26 11:30:00,47.98,47.99,47.97,47.99,28400.0,42.2908,42.2996,42.2819,42.2996,28400.0
2015-01-26 11:35:00,47.98,48.02,47.96,47.99,22400.0,42.2908,42.326,42.2731,42.2996,22400.0
2015-01-26 11:40:00,48.01,48.02,47.97,47.97,25000.0,42.3172,42.326,42.2819,42.2819,25000.0
2015-01-26 11:45:00,47.99,48.02,47.97,48.0,41600.0,42.2996,42.326,42.2819,42.3084,41600.0
2015-01-26 11:50:00,48.01,48.07,47.99,48.07,16000.0,42.3172,42.3701,42.2996,42.3701,16000.0
2015-01-26 11:55:00,48.08,48.08,48.04,48.07,16800.0,42.3789,42.3789,42.3436,42.3701,16800.0
2015-01-26 12:00:00,48.07,48.07,48.04,48.06,26600.0,42.3701,42.3701,42.3436,42.3613,26600.0
2015-01-26 12:05:00,48.06,48.07,48.04,48.05,17600.0,42.3613,42.3701,42.3436,42.3525,17600.0
2015-01-26 12:10:00,48.05,48.09,48.05,48.05,44800.0,42.3525,42.3877,42.3525,42.3525,44800.0
2015-01-26 12:15:00,48.05,48.06,48.02,48.04,31000.0,42.3525,42.3613,42.326,42.3436,31000.0
2015-01-26 12:20:00,48.04,48.04,47.88,48.01,282400.0,42.3436,42.3436,42.2026,42.3172,282400.0
2015-01-26 12:25:00,48.02,48.05,48.02,48.02,45600.0,42.326,42.3525,42.326,42.326,45600.0
2015-01-26 12:30:00,48.02,48.04,47.98,47.98,30800.0,42.326,42.3436,42.2908,42.2908,30800.0
2015-01-26 12:35:00,47.98,47.98,47.89,47.9,43400.0,42.2908,42.2908,42.2114,42.2202,43400.0
2015-01-26 12:40:00,47.9,47.95,47.9,47.94,15000.0,42.2202,42.2643,42.2202,42.2555,15000.0
2015-01-26 12:45:00,47.94,47.94,47.9,47.91,20800.0,42.2555,42.2555,42.2202,42.2291,20800.0
2015-01-26 12:50:00,47.91,47.93,47.9,47.91,18000.0,42.2291,42.2467,42.2202,42.2291,18000.0
2015-01-26 12:55:00,47.91,47.94,47.89,47.93,33600.0,42.2291,42.2555,42.2114,42.2467,33600.0
2015-01-26 13:00:00,47.93,47.98,47.92,47.98,21200.0,42.2467,42.2908,42.2379,42.2908,21200.0
2015-01-26 13:05:00,47.98,47.99,47.95,47.97,30800.0,42.2908,42.2996,42.2643,42.2819,30800.0
2015-01-26 13:10:00,47.97,47.99,47.95,47.97,27400.0,42.2819,42.2996,42.2643,42.2819,27400.0
2015-01-26 13:15:00,47.97,48.04,47.97,48.03,31000.0,42.2819,42.3436,42.2819,42.3348,31000.0
2015-01-26 13:20:00,48.04,48.04,48.0,48.0,19400.0,42.3436,42.3436,42.3084,42.3084,19400.0
2015-01-26 13:25:00,48.0,48.05,48.0,48.03,15600.0,42.3084,42.3525,42.3084,42.3348,15600.0
2015-01-26 13:30:00,48.04,48.09,48.04,48.08,15800.0,42.3436,42.3877,42.3436,42.3789,15800.0
2015-01-26 13:35:00,48.08,48.09,48.04,48.05,24800.0,42.3789,42.3877,42.3436,42.3525,24800.0
2015-01-26 13:40:00,48.06,48.09,48.04,48.04,39200.0,42.3613,42.3877,42.3436,42.3436,39200.0
2015-01-26 13:45:00,48.04,48.13,48.03,48.13,50200.0,42.3436,42.423,42.3348,42.423,50200.0
2015-01-26 13:50:00,48.12,48.14,48.11,48.11,24800.0,42.4142,42.4318,42.4053,42.4053,24800.0
2015-01-26 13:55:00,48.11,48.12,48.05,48.06,43600.0,42.4053,42.4142,42.3525,42.3613,43600.0
2015-01-26 14:00:00,48.06,48.08,48.04,48.06,49400.0,42.3613,42.3789,42.3436,42.3613,49400.0
2015-01-26 14:05:00,48.06,48.07,48.01,48.04,38600.0,42.3613,42.3701,42.3172,42.3436,38600.0
2015-01-26 14:10:00,48.04,48.04,47.97,48.01,52800.0,42.3436,42.3436,42.2819,42.3172,52800.0
2015-01-26 14:15:00,48.01,48.04,48.01,48.02,21600.0,42.3172,42.3436,42.3172,42.326,21600.0
2015-01-26 14:20:00,48.02,48.06,48.01,48.06,25800.0,42.326,42.3613,42.3172,42.3613,25800.0
2015-01-26 14:25:00,48.05,48.12,48.05,48.12,42600.0,42.3525,42.4142,42.3525,42.4142,42600.0
2015-01-26 14:30:00,48.11,48.22,48.11,48.21,80600.0,42.4053,42.5023,42.4053,42.4935,80600.0
2015-01-26 14:35:00,48.22,48.22,48.19,48.22,42800.0,42.5023,42.5023,42.4759,42.5023,42800.0
2015-01-26 14:40:00,48.22,48.24,48.15,48.15,56400.0,42.5023,42.5199,42.4406,42.4406,56400.0
2015-01-26 14:45:00,48.15,48.16,48.1,48.1,27600.0,42.4406,42.4494,42.3965,42.3965,27600.0
2015-01-26 14:50:00,48.11,48.13,48.1,48.13,27400.0,42.4053,42.423,42.3965,42.423,27400.0
2015-01-26 14:55:00,48.13,48.14,48.12,48.12,44200.0,42.423,42.4318,42.4142,42.4142,44200.0
2015-01-26 15:00:00,48.12,48.12,48.09,48.09,33200.0,42.4142,42.4142,42.3877,42.3877,33200.0
2015-01-26 15:05:00,48.09,48.13,48.08,48.1,40400.0,42.3877,42.423,42.3789,42.3965,40400.0
2015-01-26 15:10:00,48.11,48.14,48.09,48.1,36800.0,42.4053,42.4318,42.3877,42.3965,36800.0
2015-01-26 15:15:00,48.1,48.1,48.02,48.08,49600.0,42.3965,42.3965,42.326,42.3789,49600.0
2015-01-26 15:20:00,48.08,48.09,48.07,48.08,40000.0,42.3789,42.3877,42.3701,42.3789,40000.0
2015-01-26 15:25:00,48.07,48.1,48.07,48.08,50600.0,42.3701,42.3965,42.3701,42.3789,50600.0
2015-01-26 15:30:00,48.08,48.09,48.05,48.09,61400.0,42.3789,42.3877,42.3525,42.3877,61400.0
2015-01-26 15:35:00,48.09,48.14,48.08,48.13,58200.0,42.3877,42.4318,42.3789,42.423,58200.0
2015-01-26 15:40:00,48.13,48.14,48.1,48.11,56400.0,42.423,42.4318,42.3965,42.4053,56400.0
2015-01-26 15:45:00,48.1,48.13,48.1,48.1,82000.0,42.3965,42.423,42.3965,42.3965,82000.0
2015-01-26 15:50:00,48.1,48.15,48.1,48.14,99200.0,42.3965,42.4406,42.3965,42.4318,99200.0
2015-01-26 15:55:00,48.14,48.18,48.09,48.18,240800.0,42.4318,42.467,42.3877,42.467,240800.0
2015-01-27 09:30:00,47.65,47.73,47.47,47.56,238000.0,41.9999,42.0704,41.8412,41.9206,238000.0
2015-01-27 09:35:00,47.54,47.63,47.4,47.56,139800.0,41.9029,41.9823,41.7795,41.9206,139800.0
2015-01-27 09:40:00,47.54,47.58,47.36,47.36,56800.0,41.9029,41.9382,41.7443,41.7443,56800.0
2015-01-27 09:45:00,47.36,47.48,47.31,47.38,103400.0,41.7443,41.85,41.7002,41.7619,103400.0
2015-01-27 09:50:00,47.39,47.41,47.27,47.35,83200.0,41.7707,41.7883,41.6649,41.7355,83200.0
2015-01-27 09:55:00,47.35,47.4,47.27,47.33,80200.0,41.7355,41.7795,41.6649,41.7178,80200.0
2015-01-27 10:00:00,47.32,47.48,47.28,47.46,138200.0,41.709,41.85,41.6738,41.8324,138200.0
2015-01-27 10:05:00,47.47,47.5,47.44,47.49,78600.0,41.8412,41.8677,41.8148,41.8589,78600.0
2015-01-27 10:10:00,47.5,47.52,47.42,47.44,65400.0,41.8677,41.8853,41.7972,41.8148,65400.0
2015-01-27 10:15:00,47.43,47.47,47.38,47.45,74400.0,41.806,41.8412,41.7619,41.8236,74400.0
2015-01-27 10:20:00,47.45,47.48,47.36,47.37,57200.0,41.8236,41.85,41.7443,41.7531,57200.0
2015-01-27 10:25:00,47.37,47.43,47.33,47.38,63000.0,41.7531,41.806,41.7178,41.7619,63000.0
2015-01-27 10:30:00,47.38,47.38,47.23,47.26,98000.0,41.7619,41.7619,41.6297,41.6561,98000.0
2015-01-27 10:35:00,47.26,47.26,47.12,47.16,121400.0,41.6561,41.6561,41.5327,41.568,121400.0
2015-01-27 10:40:00,47.15,47.19,47.06,47.09,77600.0,41.5592,41.5944,41.4798,41.5063,77600.0
2015-01-27 10:45:00,47.08,47.14,47.06,47.11,56400.0,41.4975,41.5504,41.4798,41.5239,56400.0
2015-01-27 10:50:00,47.12,47.19,47.1,47.18,71600.0,41.5327,41.5944,41.5151,41.5856,71600.0
2015-01-27 10:55:00,47.18,47.26,47.17,47.24,57200.0,41.5856,41.6561,41.5768,41.6385,57200.0
2015-01-27 11:00:00,47.24,47.28,47.21,47.25,162200.0,41.6385,41.6738,41.6121,41.6473,162200.0
2015-01-27 11:05:00,47.25,47.35,47.25,47.32,52800.0,41.6473,41.7355,41.6473,41.709,52800.0
2015-01-27 11:10:00,47.32,47.36,47.27,47.27,48000.0,41.709,41.7443,41.6649,41.6649,48000.0
2015-01-27 11:15:00,47.27,47.27,47.24,47.25,39600.0,41.6649,41.6649,41.6385,41.6473,39600.0
2015-01-27 11:20:00,47.27,47.29,47.22,47.26,68800.0,41.6649,41.6826,41.6209,41.6561,68800.0
2015-01-27 11:25:00,47.27,47.29,47.19,47.29,63400.0,41.6649,41.6826,41.5944,41.6826,63400.0
2015-01-27 11:30:00,47.28,47.29,47.23,47.26,71000.0,41.6738,41.6826,41.6297,41.6561,71000.0
2015-01-27 11:35:00,47.26,47.27,47.22,47.22,81600.0,41.6561,41.6649,41.6209,41.6209,81600.0
2015-01-27 11:40:00,47.22,47.24,47.13,47.15,165800.0,41.6209,41.6385,41.5415,41.5592,165800.0
2015-01-27 11:45:00,47.15,47.26,47.13,47.22,53600.0,41.5592,41.6561,41.5415,41.6209,53600.0
2015-01-27 11:50:00,47.22,47.26,47.2,47.24,104800.0,41.6209,41.6561,41.6032,41.6385,104800.0
2015-01-27 11:55:00,47.24,47.24,47.15,47.18,75000.0,41.6385,41.6385,41.5592,41.5856,75000.0
2015-01-27 12:00:00,47.19,47.24,47.19,47.2,59400.0,41.5944,41.6385,41.5944,41.6032,59400.0
2015-01-27 12:05:00,47.2,47.26,47.17,47.24,47600.0,41.6032,41.6561,41.5768,41.6385,47600.0
2015-01-27 12:10:00,47.24,47.26,47.23,47.23,28400.0,41.6385,41.6561,41.6297,41.6297,28400.0
2015-01-27 12:15:00,47.23,47.28,47.19,47.24,59600.0,41.6297,41.6738,41.5944,41.6385,59600.0
2015-01-27 12:20:00,47.24,47.26,47.2,47.22,42400.0,41.6385,41.6561,41.6032,41.6209,42400.0
2015-01-27 12:25:00,47.21,47.3,47.21,47.27,33600.0,41.6121,41.6914,41.6121,41.6649,33600.0
2015-01-27 12:30:00,47.28,47.31,47.24,47.29,37800.0,41.6738,41.7002,41.6385,41.6826,37800.0
2015-01-27 12:35:00,47.3,47.34,47.27,47.32,35600.0,41.6914,41.7266,41.6649,41.709,35600.0
2015-01-27 12:40:00,47.32,47.34,47.3,47.3,24000.0,41.709,41.7266,41.6914,41.6914,24000.0
2015-01-27 12:45:00,47.29,47.31,47.26,47.29,25200.0,41.6826,41.7002,41.6561,41.6826,25200.0
2015-01-27 12:50:00,47.29,47.31,47.26,47.27,24600.0,41.6826,41.7002,41.6561,41.6649,24600.0
2015-01-27 12:55:00,47.27,47.33,47.27,47.33,29600.0,41.6649,41.7178,41.6649,41.7178,29600.0
2015-01-27 13:00:00,47.33,47.35,47.3,47.34,30000.0,41.7178,41.7355,41.6914,41.7266,30000.0
2015-01-27 13:05:00,47.34,47.34,47.32,47.34,65000.0,41.7266,41.7266,41.709,41.7266,65000.0
2015-01-27 13:10:00,47.34,47.35,47.31,47.35,38600.0,41.7266,41.7355,41.7002,41.7355,38600.0
2015-01-27 13:15:00,47.35,47.38,47.35,47.35,71800.0,41.7355,41.7619,41.7355,41.7355,71800.0
2015-01-27 13:20:00,47.35,47.43,47.34,47.41,90400.0,41.7355,41.806,41.7266,41.7883,90400.0
2015-01-27 13:25:00,47.41,47.43,47.38,47.4,46600.0,41.7883,41.806,41.7619,41.7795,46600.0
2015-01-27 13:30:00,47.41,47.44,47.38,47.39,38200.0,41.7883,41.8148,41.7619,41.7707,38200.0
2015-01-27 13:35:00,47.39,47.43,47.38,47.41,23000.0,41.7707,41.806,41.7619,41.7883,23000.0
2015-01-27 13:40:00,47.42,47.42,47.35,47.35,64800.0,41.7972,41.7972,41.7355,41.7355,64800.0
2015-01-27 13:45:00,47.35,47.35,47.33,47.35,94000.0,41.7355,41.7355,41.7178,41.7355,94000.0
2015-01-27 13:50:00,47.35,47.35,47.3,47.31,37200.0,41.7355,41.7355,41.6914,41.7002,37200.0
2015-01-27 13:55:00,47.31,47.32,47.26,47.27,36600.0,41.7002,41.709,41.6561,41.6649,36600.0
2015-01-27 14:00:00,47.29,47.35,47.28,47.34,42600.0,41.6826,41.7355,41.6738,41.7266,42600.0
2015-01-27 14:05:00,47.33,47.41,47.33,47.38,45000.0,41.7178,41.7883,41.7178,41.7619,45000.0
2015-01-27 14:10:00,47.38,47.42,47.37,47.4,39200.0,41.7619,41.7972,41.7531,41.7795,39200.0
2015-01-27 14:15:00,47.4,47.44,47.38,47.44,45400.0,41.7795,41.8148,41.7619,41.8148,45400.0
2015-01-27 14:20:00,47.44,47.49,47.42,47.46,71000.0,41.8148,41.8589,41.7972,41.8324,71000.0
2015-01-27 14:25:00,47.46,47.49,47.45,47.48,66800.0,41.8324,41.8589,41.8236,41.85,66800.0
2015-01-27 14:30:00,47.48,47.49,47.45,47.46,69200.0,41.85,41.8589,41.8236,41.8324,69200.0
2015-01-27 14:35:00,47.45,47.5,47.43,47.5,46600.0,41.8236,41.8677,41.806,41.8677,46600.0
2015-01-27 14:40:00,47.5,47.52,47.47,47.51,50600.0,41.8677,41.8853,41.8412,41.8765,50600.0
2015-01-27 14:45:00,47.51,47.51,47.44,47.48,46800.0,41.8765,41.8765,41.8148,41.85,46800.0
2015-01-27 14:50:00,47.49,47.52,47.46,47.47,88800.0,41.8589,41.8853,41.8324,41.8412,88800.0
2015-01-27 14:55:00,47.47,47.47,47.38,47.4,98400.0,41.8412,41.8412,41.7619,41.7795,98400.0
2015-01-27 15:00:00,47.39,47.46,47.39,47.46,52000.0,41.7707,41.8324,41.7707,41.8324,52000.0
2015-01-27 15:05:00,47.46,47.46,47.4,47.44,41800.0,41.8324,41.8324,41.7795,41.8148,41800.0
2015-01-27 15:10:00,47.44,47.45,47.42,47.44,39600.0,41.8148,41.8236,41.7972,41.8148,39600.0
2015-01-27 15:15:00,47.43,47.44,47.37,47.37,47800.0,41.806,41.8148,41.7531,41.7531,47800.0
2015-01-27 15:20:00,47.37,47.37,47.3,47.34,62600.0,41.7531,41.7531,41.6914,41.7266,62600.0
2015-01-27 15:25:00,47.34,47.35,47.29,47.29,57200.0,41.7266,41.7355,41.6826,41.6826,57200.0
2015-01-27 15:30:00,47.29,47.35,47.29,47.33,69800.0,41.6826,41.7355,41.6826,41.7178,69800.0
2015-01-27 15:35:00,47.33,47.33,47.26,47.28,83200.0,41.7178,41.7178,41.6561,41.6738,83200.0
2015-01-27 15:40:00,47.28,47.35,47.28,47.34,85800.0,41.6738,41.7355,41.6738,41.7266,85800.0
2015-01-27 15:45:00,47.34,47.35,47.27,47.3,107000.0,41.7266,41.7355,41.6649,41.6914,107000.0
2015-01-27 15:50:00,47.3,47.3,47.24,47.27,172400.0,41.6914,41.6914,41.6385,41.6649,172400.0
2015-01-27 15:55:00,47.27,47.28,47.24,47.28,223800.0,41.6649,41.6738,41.6385,41.6738,223800.0
2015-01-28 09:30:00,47.5,47.66,47.34,47.41,162400.0,41.8677,42.0087,41.7266,41.7883,162400.0
2015-01-28 09:35:00,47.44,47.49,47.34,47.37,70800.0,41.8148,41.8589,41.7266,41.7531,70800.0
2015-01-28 09:40:00,47.37,47.49,47.35,47.38,123400.0,41.7531,41.8589,41.7355,41.7619,123400.0
2015-01-28 09:45:00,47.38,47.41,47.28,47.35,127800.0,41.7619,41.7883,41.6738,41.7355,127800.0
2015-01-28 09:50:00,47.35,47.38,47.33,47.38,141600.0,41.7355,41.7619,41.7178,41.7619,141600.0
2015-01-28 09:55:00,47.38,47.4,47.33,47.35,112000.0,41.7619,41.7795,41.7178,41.7355,112000.0
2015-01-28 10:00:00,47.36,47.41,47.35,47.39,83400.0,41.7443,41.7883,41.7355,41.7707,83400.0
2015-01-28 10:05:00,47.4,47.52,47.4,47.47,98400.0,41.7795,41.8853,41.7795,41.8412,98400.0
2015-01-28 10:10:00,47.47,47.47,47.41,47.42,65800.0,41.8412,41.8412,41.7883,41.7972,65800.0
2015-01-28 10:15:00,47.42,47.42,47.27,47.33,40400.0,41.7972,41.7972,41.6649,41.7178,40400.0
2015-01-28 10:20:00,47.32,47.44,47.32,47.43,56800.0,41.709,41.8148,41.709,41.806,56800.0
2015-01-28 10:25:00,47.43,47.43,47.32,47.32,31800.0,41.806,41.806,41.709,41.709,31800.0
2015-01-28 10:30:00,47.32,47.35,47.24,47.26,48000.0,41.709,41.7355,41.6385,41.6561,48000.0
2015-01-28 10:35:00,47.24,47.29,47.2,47.2,91800.0,41.6385,41.6826,41.6032,41.6032,91800.0
2015-01-28 10:40:00,47.2,47.2,47.12,47.13,40000.0,41.6032,41.6032,41.5327,41.5415,40000.0
2015-01-28 10:45:00,47.12,47.21,47.1,47.18,43200.0,41.5327,41.6121,41.5151,41.5856,43200.0
2015-01-28 10:50:00,47.18,47.23,47.17,47.18,68200.0,41.5856,41.6297,41.5768,41.5856,68200.0
2015-01-28 10:55:00,47.17,47.18,47.07,47.1,77200.0,41.5768,41.5856,41.4887,41.5151,77200.0
2015-01-28 11:00:00,47.08,47.1,47.05,47.08,61600.0,41.4975,41.5151,41.471,41.4975,61600.0
2015-01-28 11:05:00,47.09,47.2,47.09,47.17,49800.0,41.5063,41.6032,41.5063,41.5768,49800.0
2015-01-28 11:10:00,47.16,47.16,47.01,47.02,73800.0,41.568,41.568,41.4358,41.4446,73800.0
2015-01-28 11:15:00,47.02,47.05,46.97,47.05,74800.0,41.4446,41.471,41.4005,41.471,74800.0
2015-01-28 11:20:00,47.05,47.13,47.01,47.1,46000.0,41.471,41.5415,41.4358,41.5151,46000.0
2015-01-28 11:25:00,47.09,47.19,47.06,47.15,33800.0,41.5063,41.5944,41.4798,41.5592,33800.0
2015-01-28 11:30:00,47.16,47.2,47.13,47.17,32200.0,41.568,41.6032,41.5415,41.5768,32200.0
2015-01-28 11:35:00,47.16,47.22,47.15,47.18,24000.0,41.568,41.6209,41.5592,41.5856,24000.0
2015-01-28 11:40:00,47.18,47.2,47.16,47.18,26400.0,41.5856,41.6032,41.568,41.5856,26400.0
2015-01-28 11:45:00,47.18,47.24,47.18,47.22,37600.0,41.5856,41.6385,41.5856,41.6209,37600.0
2015-01-28 11:50:00,47.23,47.24,47.21,47.21,49000.0,41.6297,41.6385,41.6121,41.6121,49000.0
2015-01-28 11:55:00,47.22,47.22,47.15,47.18,41800.0,41.6209,41.6209,41.5592,41.5856,41800.0
2015-01-28 12:00:00,47.18,47.24,47.18,47.22,33400.0,41.5856,41.6385,41.5856,41.6209,33400.0
2015-01-28 12:05:00,47.22,47.22,47.19,47.19,22800.0,41.6209,41.6209,41.5944,41.5944,22800.0
2015-01-28 12:10:00,47.19,47.2,47.17,47.2,26400.0,41.5944,41.6032,41.5768,41.6032,26400.0
2015-01-28 12:15:00,47.2,47.28,47.19,47.26,28000.0,41.6032,41.6738,41.5944,41.6561,28000.0
2015-01-28 12:20:00,47.26,47.27,47.24,47.27,20200.0,41.6561,41.6649,41.6385,41.6649,20200.0
2015-01-28 12:25:00,47.27,47.32,47.25,47.29,33200.0,41.6649,41.709,41.6473,41.6826,33200.0
2015-01-28 12:30:00,47.29,47.3,47.26,47.27,25000.0,41.6826,41.6914,41.6561,41.6649,25000.0
2015-01-28 12:35:00,47.27,47.27,47.18,47.19,21600.0,41.6649,41.6649,41.5856,41.5944,21600.0
2015-01-28 12:40:00,47.19,47.23,47.19,47.23,15800.0,41.5944,41.6297,41.5944,41.6297,15800.0
2015-01-28 12:45:00,47.24,47.31,47.24,47.31,21400.0,41.6385,41.7002,41.6385,41.7002,21400.0
2015-01-28 12:50:00,47.32,47.32,47.24,47.26,31400.0,41.709,41.709,41.6385,41.6561,31400.0
2015-01-28 12:55:00,47.24,47.27,47.24,47.24,20000.0,41.6385,41.6649,41.6385,41.6385,20000.0
2015-01-28 13:00:00,47.24,47.26,47.22,47.24,24800.0,41.6385,41.6561,41.6209,41.6385,24800.0
2015-01-28 13:05:00,47.24,47.26,47.22,47.24,19600.0,41.6385,41.6561,41.6209,41.6385,19600.0
2015-01-28 13:10:00,47.25,47.26,47.22,47.24,32400.0,41.6473,41.6561,41.6209,41.6385,32400.0
2015-01-28 13:15:00,47.25,47.29,47.24,47.27,26400.0,41.6473,41.6826,41.6385,41.6649,26400.0
2015-01-28 13:20:00,47.26,47.29,47.26,47.29,21200.0,41.6561,41.6826,41.6561,41.6826,21200.0
2015-01-28 13:25:00,47.29,47.3,47.25,47.25,43400.0,41.6826,41.6914,41.6473,41.6473,43400.0
2015-01-28 13:30:00,47.26,47.31,47.24,47.29,34200.0,41.6561,41.7002,41.6385,41.6826,34200.0
2015-01-28 13:35:00,47.3,47.33,47.29,47.29,27000.0,41.6914,41.7178,41.6826,41.6826,27000.0
2015-01-28 13:40:00,47.3,47.32,47.29,47.3,32200.0,41.6914,41.709,41.6826,41.6914,32200.0
2015-01-28 13:45:00,47.3,47.35,47.29,47.34,49200.0,41.6914,41.7355,41.6826,41.7266,49200.0
2015-01-28 13:50:00,47.34,47.36,47.33,47.35,25400.0,41.7266,41.7443,41.7178,41.7355,25400.0
2015-01-28 13:55:00,47.35,47.35,47.23,47.24,48000.0,41.7355,41.7355,41.6297,41.6385,48000.0
2015-01-28 14:00:00,47.25,47.4,47.24,47.4,82000.0,41.6473,41.7795,41.6385,41.7795,82000.0
2015-01-28 14:05:00,47.35,47.38,47.22,47.24,91000.0,41.7355,41.7619,41.6209,41.6385,91000.0
2015-01-28 14:10:00,47.24,47.29,47.19,47.27,98000.0,41.6385,41.6826,41.5944,41.6649,98000.0
2015-01-28 14:15:00,47.27,47.29,47.24,47.26,31400.0,41.6649,41.6826,41.6385,41.6561,31400.0
2015-01-28 14:20:00,47.24,47.29,47.24,47.28,120200.0,41.6385,41.6826,41.6385,41.6738,120200.0
2015-01-28 14:25:00,47.27,47.27,47.18,47.21,77800.0,41.6649,41.6649,41.5856,41.6121,77800.0
2015-01-28 14:30:00,47.21,47.21,47.05,47.07,42400.0,41.6121,41.6121,41.471,41.4887,42400.0
2015-01-28 14:35:00,47.08,47.13,47.06,47.08,50600.0,41.4975,41.5415,41.4798,41.4975,50600.0
2015-01-28 14:40:00,47.08,47.13,47.06,47.1,35000.0,41.4975,41.5415,41.4798,41.5151,35000.0
2015-01-28 14:45:00,47.1,47.17,47.09,47.15,42400.0,41.5151,41.5768,41.5063,41.5592,42400.0
2015-01-28 14:50:00,47.15,47.26,47.12,47.23,37800.0,41.5592,41.6561,41.5327,41.6297,37800.0
2015-01-28 14:55:00,47.23,47.26,47.2,47.21,39400.0,41.6297,41.6561,41.6032,41.6121,39400.0
2015-01-28 15:00:00,47.21,47.26,47.18,47.18,121600.0,41.6121,41.6561,41.5856,41.5856,121600.0
2015-01-28 15:05:00,47.18,47.19,47.11,47.16,42000.0,41.5856,41.5944,41.5239,41.568,42000.0
2015-01-28 15:10:00,47.16,47.18,47.02,47.07,138200.0,41.568,41.5856,41.4446,41.4887,138200.0
2015-01-28 15:15:00,47.07,47.09,46.97,46.98,82400.0,41.4887,41.5063,41.4005,41.4093,82400.0
2015-01-28 15:20:00,46.97,47.05,46.96,46.99,50600.0,41.4005,41.471,41.3917,41.4181,50600.0
2015-01-28 15:25:00,46.99,46.99,46.91,46.97,61000.0,41.4181,41.4181,41.3476,41.4005,61000.0
2015-01-28 15:30:00,46.96,46.97,46.84,46.85,88800.0,41.3917,41.4005,41.2859,41.2947,88800.0
2015-01-28 15:35:00,46.84,46.88,46.81,46.83,92200.0,41.2859,41.3212,41.2595,41.2771,92200.0
2015-01-28 15:40:00,46.83,46.83,46.69,46.75,269200.0,41.2771,41.2771,41.1537,41.2066,269200.0
2015-01-28 15:45:00,46.76,46.76,46.63,46.71,246600.0,41.2154,41.2154,41.1008,41.1713,246600.0
2015-01-28 15:50:00,46.71,46.74,46.67,46.71,194800.0,41.1713,41.1978,41.1361,41.1713,194800.0
2015-01-28 15:55:00,46.7,46.71,46.63,46.66,309800.0,41.1625,41.1713,41.1008,41.1273,309800.0
2015-01-29 09:30:00,46.84,47.05,46.81,47.02,163200.0,41.2859,41.471,41.2595,41.4446,163200.0
2015-01-29 09:35:00,46.98,47.19,46.93,46.93,94000.0,41.4093,41.5944,41.3653,41.3653,94000.0
2015-01-29 09:40:00,46.95,46.97,46.8,46.89,57400.0,41.3829,41.4005,41.2507,41.33,57400.0
2015-01-29 09:45:00,46.89,46.96,46.83,46.93,87400.0,41.33,41.3917,41.2771,41.3653,87400.0
2015-01-29 09:50:00,46.94,47.01,46.87,47.01,76600.0,41.3741,41.4358,41.3124,41.4358,76600.0
2015-01-29 09:55:00,47.02,47.11,46.92,46.92,109800.0,41.4446,41.5239,41.3564,41.3564,109800.0
2015-01-29 10:00:00,46.92,46.97,46.85,46.95,77200.0,41.3564,41.4005,41.2947,41.3829,77200.0
2015-01-29 10:05:00,46.97,46.99,46.77,46.8,82000.0,41.4005,41.4181,41.2242,41.2507,82000.0
2015-01-29 10:10:00,46.8,46.85,46.76,46.81,53200.0,41.2507,41.2947,41.2154,41.2595,53200.0
2015-01-29 10:15:00,46.8,46.94,46.79,46.91,53400.0,41.2507,41.3741,41.2419,41.3476,53400.0
2015-01-29 10:20:00,46.9,46.9,46.77,46.79,47000.0,41.3388,41.3388,41.2242,41.2419,47000.0
2015-01-29 10:25:00,46.79,46.87,46.75,46.86,49000.0,41.2419,41.3124,41.2066,41.3036,49000.0
2015-01-29 10:30:00,46.87,46.91,46.75,46.76,50200.0,41.3124,41.3476,41.2066,41.2154,50200.0
2015-01-29 10:35:00,46.76,46.82,46.74,46.82,41800.0,41.2154,41.2683,41.1978,41.2683,41800.0
2015-01-29 10:40:00,46.83,46.83,46.65,46.68,57200.0,41.2771,41.2771,41.1185,41.1449,57200.0
2015-01-29 10:45:00,46.67,46.73,46.6,46.73,42200.0,41.1361,41.189,41.0744,41.189,42200.0
2015-01-29 10:50:00,46.74,46.76,46.66,46.71,56200.0,41.1978,41.2154,41.1273,41.1713,56200.0
2015-01-29 10:55:00,46.7,46.8,46.7,46.77,34800.0,41.1625,41.2507,41.1625,41.2242,34800.0
2015-01-29 11:00:00,46.77,46.77,46.65,46.66,36800.0,41.2242,41.2242,41.1185,41.1273,36800.0
2015-01-29 11:05:00,46.67,46.73,46.59,46.73,54600.0,41.1361,41.189,41.0656,41.189,54600.0
2015-01-29 11:10:00,46.73,46.74,46.66,46.7,36600.0,41.189,41.1978,41.1273,41.1625,36600.0
2015-01-29 11:15:00,46.69,46.78,46.67,46.67,57600.0,41.1537,41.233,41.1361,41.1361,57600.0
2015-01-29 11:20:00,46.67,46.82,46.67,46.77,39800.0,41.1361,41.2683,41.1361,41.2242,39800.0
2015-01-29 11:25:00,46.77,46.77,46.68,46.77,28400.0,41.2242,41.2242,41.1449,41.2242,28400.0
2015-01-29 11:30:00,46.77,46.89,46.77,46.85,62800.0,41.2242,41.33,41.2242,41.2947,62800.0
2015-01-29 11:35:00,46.85,46.89,46.8,46.88,30400.0,41.2947,41.33,41.2507,41.3212,30400.0
2015-01-29 11:40:00,46.88,46.91,46.83,46.83,35000.0,41.3212,41.3476,41.2771,41.2771,35000.0
2015-01-29 11:45:00,46.84,46.85,46.81,46.83,43800.0,41.2859,41.2947,41.2595,41.2771,43800.0
2015-01-29 11:50:00,46.84,46.91,46.84,46.88,99000.0,41.2859,41.3476,41.2859,41.3212,99000.0
2015-01-29 11:55:00,46.88,46.92,46.8,46.8,55000.0,41.3212,41.3564,41.2507,41.2507,55000.0
2015-01-29 12:00:00,46.8,46.93,46.8,46.9,57200.0,41.2507,41.3653,41.2507,41.3388,57200.0
2015-01-29 12:05:00,46.9,46.93,46.83,46.87,51000.0,41.3388,41.3653,41.2771,41.3124,51000.0
2015-01-29 12:10:00,46.88,46.95,46.87,46.94,72000.0,41.3212,41.3829,41.3124,41.3741,72000.0
2015-01-29 12:15:00,46.94,46.97,46.92,46.95,51400.0,41.3741,41.4005,41.3564,41.3829,51400.0
2015-01-29 12:20:00,46.95,46.98,46.9,46.97,43800.0,41.3829,41.4093,41.3388,41.4005,43800.0
2015-01-29 12:25:00,46.97,46.97,46.88,46.94,50200.0,41.4005,41.4005,41.3212,41.3741,50200.0
2015-01-29 12:30:00,46.93,46.96,46.9,46.92,41000.0,41.3653,41.3917,41.3388,41.3564,41000.0
2015-01-29 12:35:00,46.91,46.94,46.87,46.88,43400.0,41.3476,41.3741,41.3124,41.3212,43400.0
2015-01-29 12:40:00,46.89,46.93,46.85,46.85,43000.0,41.33,41.3653,41.2947,41.2947,43000.0
2015-01-29 12:45:00,46.85,46.91,46.83,46.88,39200.0,41.2947,41.3476,41.2771,41.3212,39200.0
2015-01-29 12:50:00,46.88,46.91,46.84,46.91,39000.0,41.3212,41.3476,41.2859,41.3476,39000.0
2015-01-29 12:55:00,46.9,46.95,46.87,46.92,30600.0,41.3388,41.3829,41.3124,41.3564,30600.0
2015-01-29 13:00:00,46.93,46.96,46.92,46.95,35800.0,41.3653,41.3917,41.3564,41.3829,35800.0
2015-01-29 13:05:00,46.95,46.97,46.88,46.91,42400.0,41.3829,41.4005,41.3212,41.3476,42400.0
2015-01-29 13:10:00,46.91,47.0,46.9,46.97,70600.0,41.3476,41.427,41.3388,41.4005,70600.0
2015-01-29 13:15:00,46.98,47.03,46.98,46.99,46800.0,41.4093,41.4534,41.4093,41.4181,46800.0
2015-01-29 13:20:00,47.0,47.05,46.99,47.01,50400.0,41.427,41.471,41.4181,41.4358,50400.0
2015-01-29 13:25:00,47.02,47.07,47.02,47.05,61200.0,41.4446,41.4887,41.4446,41.471,61200.0
2015-01-29 13:30:00,47.06,47.08,47.04,47.07,45200.0,41.4798,41.4975,41.4622,41.4887,45200.0
2015-01-29 13:35:00,47.08,47.15,47.06,47.15,42600.0,41.4975,41.5592,41.4798,41.5592,42600.0
2015-01-29 13:40:00,47.15,47.24,47.13,47.2,41000.0,41.5592,41.6385,41.5415,41.6032,41000.0
2015-01-29 13:45:00,47.19,47.29,47.17,47.27,49400.0,41.5944,41.6826,41.5768,41.6649,49400.0
2015-01-29 13:50:00,47.28,47.32,47.25,47.28,39400.0,41.6738,41.709,41.6473,41.6738,39400.0
2015-01-29 13:55:00,47.29,47.3,47.21,47.21,34600.0,41.6826,41.6914,41.6121,41.6121,34600.0
2015-01-29 14:00:00,47.2,47.23,47.18,47.2,31400.0,41.6032,41.6297,41.5856,41.6032,31400.0
2015-01-29 14:05:00,47.21,47.23,47.11,47.11,37000.0,41.6121,41.6297,41.5239,41.5239,37000.0
2015-01-29 14:10:00,47.1,47.15,47.09,47.15,17200.0,41.5151,41.5592,41.5063,41.5592,17200.0
2015-01-29 14:15:00,47.16,47.16,47.06,47.06,41400.0,41.568,41.568,41.4798,41.4798,41400.0
2015-01-29 14:20:00,47.06,47.15,47.06,47.12,37400.0,41.4798,41.5592,41.4798,41.5327,37400.0
2015-01-29 14:25:00,47.12,47.21,47.12,47.21,37400.0,41.5327,41.6121,41.5327,41.6121,37400.0
2015-01-29 14:30:00,47.2,47.24,47.15,47.17,66200.0,41.6032,41.6385,41.5592,41.5768,66200.0
2015-01-29 14:35:00,47.17,47.21,47.13,47.2,51000.0,41.5768,41.6121,41.5415,41.6032,51000.0
2015-01-29 14:40:00,47.2,47.2,47.18,47.2,88400.0,41.6032,41.6032,41.5856,41.6032,88400.0
2015-01-29 14:45:00,47.2,47.21,47.15,47.16,94600.0,41.6032,41.6121,41.5592,41.568,94600.0
2015-01-29 14:50:00,47.16,47.19,47.15,47.17,39400.0,41.568,41.5944,41.5592,41.5768,39400.0
2015-01-29 14:55:00,47.17,47.17,47.1,47.16,43200.0,41.5768,41.5768,41.5151,41.568,43200.0
2015-01-29 15:00:00,47.17,47.17,47.09,47.1,100400.0,41.5768,41.5768,41.5063,41.5151,100400.0
2015-01-29 15:05:00,47.1,47.24,47.1,47.23,69600.0,41.5151,41.6385,41.5151,41.6297,69600.0
2015-01-29 15:10:00,47.22,47.22,47.1,47.13,107800.0,41.6209,41.6209,41.5151,41.5415,107800.0
2015-01-29 15:15:00,47.13,47.18,47.1,47.18,132600.0,41.5415,41.5856,41.5151,41.5856,132600.0
2015-01-29 15:20:00,47.19,47.31,47.17,47.27,123200.0,41.5944,41.7002,41.5768,41.6649,123200.0
2015-01-29 15:25:00,47.28,47.33,47.27,47.29,75600.0,41.6738,41.7178,41.6649,41.6826,75600.0
2015-01-29 15:30:00,47.29,47.36,47.27,47.35,62000.0,41.6826,41.7443,41.6649,41.7355,62000.0
2015-01-29 15:35:00,47.35,47.41,47.32,47.4,111600.0,41.7355,41.7883,41.709,41.7795,111600.0
2015-01-29 15:40:00,47.39,47.43,47.38,47.4,91400.0,41.7707,41.806,41.7619,41.7795,91400.0
2015-01-29 15:45:00,47.39,47.39,47.33,47.38,161800.0,41.7707,41.7707,41.7178,41.7619,161800.0
2015-01-29 15:50:00,47.38,47.4,47.35,47.37,243000.0,41.7619,41.7795,41.7355,41.7531,243000.0
2015-01-29 15:55:00,47.37,47.41,47.35,47.41,429200.0,41.7531,41.7883,41.7355,41.7883,429200.0
2015-01-30 09:30:00,46.96,47.07,46.81,47.02,153400.0,41.3917,41.4887,41.2595,41.4446,153400.0
2015-01-30 09:35:00,47.02,47.1,46.99,47.06,40200.0,41.4446,41.5151,41.4181,41.4798,40200.0
2015-01-30 09:40:00,47.06,47.13,47.03,47.08,30600.0,41.4798,41.5415,41.4534,41.4975,30600.0
2015-01-30 09:45:00,47.1,47.18,47.0,47.0,57800.0,41.5151,41.5856,41.427,41.427,57800.0
2015-01-30 09:50:00,47.02,47.05,46.91,46.92,118200.0,41.4446,41.471,41.3476,41.3564,118200.0
2015-01-30 09:55:00,46.93,46.95,46.74,46.74,41800.0,41.3653,41.3829,41.1978,41.1978,41800.0
2015-01-30 10:00:00,46.74,46.82,46.67,46.76,69600.0,41.1978,41.2683,41.1361,41.2154,69600.0
2015-01-30 10:05:00,46.77,46.82,46.72,46.77,61000.0,41.2242,41.2683,41.1802,41.2242,61000.0
2015-01-30 10:10:00,46.77,46.79,46.67,46.68,34000.0,41.2242,41.2419,41.1361,41.1449,34000.0
2015-01-30 10:15:00,46.69,46.7,46.55,46.56,63200.0,41.1537,41.1625,41.0303,41.0391,63200.0
2015-01-30 10:20:00,46.56,46.6,46.45,46.45,58000.0,41.0391,41.0744,40.9422,40.9422,58000.0
2015-01-30 10:25:00,46.45,46.59,46.44,46.52,90800.0,40.9422,41.0656,40.9334,41.0039,90800.0
2015-01-30 10:30:00,46.52,46.52,46.41,46.47,76200.0,41.0039,41.0039,40.9069,40.9598,76200.0
2015-01-30 10:35:00,46.47,46.48,46.43,46.45,49800.0,40.9598,40.9686,40.9245,40.9422,49800.0
2015-01-30 10:40:00,46.45,46.56,46.43,46.54,48000.0,40.9422,41.0391,40.9245,41.0215,48000.0
2015-01-30 10:45:00,46.55,46.6,46.55,46.57,54400.0,41.0303,41.0744,41.0303,41.0479,54400.0
2015-01-30 10:50:00,46.58,46.58,46.46,46.48,48600.0,41.0568,41.0568,40.951,40.9686,48600.0
2015-01-30 10:55:00,46.48,46.56,46.43,46.54,67000.0,40.9686,41.0391,40.9245,41.0215,67000.0
2015-01-30 11:00:00,46.55,46.66,46.53,46.65,72600.0,41.0303,41.1273,41.0127,41.1185,72600.0
2015-01-30 11:05:00,46.65,46.66,46.56,46.56,59000.0,41.1185,41.1273,41.0391,41.0391,59000.0
2015-01-30 11:10:00,46.56,46.59,46.49,46.52,58400.0,41.0391,41.0656,40.9774,41.0039,58400.0
2015-01-30 11:15:00,46.52,46.52,46.41,46.43,62400.0,41.0039,41.0039,40.9069,40.9245,62400.0
2015-01-30 11:20:00,46.44,46.46,46.41,46.43,43800.0,40.9334,40.951,40.9069,40.9245,43800.0
2015-01-30 11:25:00,46.44,46.51,46.43,46.49,77800.0,40.9334,40.9951,40.9245,40.9774,77800.0
2015-01-30 11:30:00,46.49,46.49,46.43,46.43,68000.0,40.9774,40.9774,40.9245,40.9245,68000.0
2015-01-30 11:35:00,46.44,46.45,46.35,46.37,71800.0,40.9334,40.9422,40.854,40.8717,71800.0
2015-01-30 11:40:00,46.38,46.38,46.29,46.35,94800.0,40.8805,40.8805,40.8011,40.854,94800.0
2015-01-30 11:45:00,46.35,46.43,46.33,46.38,48000.0,40.854,40.9245,40.8364,40.8805,48000.0
2015-01-30 11:50:00,46.37,46.38,46.32,46.35,58600.0,40.8717,40.8805,40.8276,40.854,58600.0
2015-01-30 11:55:00,46.34,46.52,46.34,46.5,50200.0,40.8452,41.0039,40.8452,40.9862,50200.0
2015-01-30 12:00:00,46.52,46.61,46.5,46.51,57400.0,41.0039,41.0832,40.9862,40.9951,57400.0
2015-01-30 12:05:00,46.52,46.54,46.51,46.52,24400.0,41.0039,41.0215,40.9951,41.0039,24400.0
2015-01-30 12:10:00,46.53,46.57,46.49,46.55,43600.0,41.0127,41.0479,40.9774,41.0303,43600.0
2015-01-30 12:15:00,46.55,46.59,46.53,46.56,78200.0,41.0303,41.0656,41.0127,41.0391,78200.0
2015-01-30 12:20:00,46.57,46.63,46.56,46.62,35400.0,41.0479,41.1008,41.0391,41.092,35400.0
2015-01-30 12:25:00,46.63,46.66,46.61,46.63,27200.0,41.1008,41.1273,41.0832,41.1008,27200.0
2015-01-30 12:30:00,46.64,46.64,46.58,46.61,28000.0,41.1096,41.1096,41.0568,41.0832,28000.0
2015-01-30 12:35:00,46.61,46.76,46.6,46.72,297800.0,41.0832,41.2154,41.0744,41.1802,297800.0
2015-01-30 12:40:00,46.72,46.73,46.65,46.65,88800.0,41.1802,41.189,41.1185,41.1185,88800.0
2015-01-30 12:45:00,46.64,46.72,46.62,46.62,88600.0,41.1096,41.1802,41.092,41.092,88600.0
2015-01-30 12:50:00,46.62,46.64,46.57,46.59,86400.0,41.092,41.1096,41.0479,41.0656,86400.0
2015-01-30 12:55:00,46.58,46.58,46.51,46.52,56200.0,41.0568,41.0568,40.9951,41.0039,56200.0
2015-01-30 13:00:00,46.53,46.6,46.53,46.6,58200.0,41.0127,41.0744,41.0127,41.0744,58200.0
2015-01-30 13:05:00,46.6,46.6,46.55,46.58,53800.0,41.0744,41.0744,41.0303,41.0568,53800.0
2015-01-30 13:10:00,46.58,46.6,46.55,46.55,43200.0,41.0568,41.0744,41.0303,41.0303,43200.0
2015-01-30 13:15:00,46.54,46.55,46.47,46.47,22400.0,41.0215,41.0303,40.9598,40.9598,22400.0
2015-01-30 13:20:00,46.47,46.58,46.47,46.52,35800.0,40.9598,41.0568,40.9598,41.0039,35800.0
2015-01-30 13:25:00,46.52,46.68,46.5,46.68,56000.0,41.0039,41.1449,40.9862,41.1449,56000.0
2015-01-30 13:30:00,46.67,46.71,46.66,46.71,26800.0,41.1361,41.1713,41.1273,41.1713,26800.0
2015-01-30 13:35:00,46.72,46.74,46.67,46.67,31200.0,41.1802,41.1978,41.1361,41.1361,31200.0
2015-01-30 13:40:00,46.67,46.72,46.62,46.71,55200.0,41.1361,41.1802,41.092,41.1713,55200.0
2015-01-30 13:45:00,46.72,46.75,46.69,46.74,35800.0,41.1802,41.2066,41.1537,41.1978,35800.0
2015-01-30 13:50:00,46.73,46.74,46.66,46.67,36800.0,41.189,41.1978,41.1273,41.1361,36800.0
2015-01-30 13:55:00,46.67,46.7,46.63,46.69,55600.0,41.1361,41.1625,41.1008,41.1537,55600.0
2015-01-30 14:00:00,46.69,46.69,46.6,46.63,29000.0,41.1537,41.1537,41.0744,41.1008,29000.0
2015-01-30 14:05:00,46.62,46.67,46.6,46.65,61000.0,41.092,41.1361,41.0744,41.1185,61000.0
2015-01-30 14:10:00,46.65,46.68,46.63,46.67,59800.0,41.1185,41.1449,41.1008,41.1361,59800.0
2015-01-30 14:15:00,46.67,46.74,46.66,46.73,50200.0,41.1361,41.1978,41.1273,41.189,50200.0
2015-01-30 14:20:00,46.73,46.8,46.7,46.79,42400.0,41.189,41.2507,41.1625,41.2419,42400.0
2015-01-30 14:25:00,46.79,46.88,46.79,46.87,53400.0,41.2419,41.3212,41.2419,41.3124,53400.0
2015-01-30 14:30:00,46.87,46.91,46.83,46.85,53200.0,41.3124,41.3476,41.2771,41.2947,53200.0
2015-01-30 14:35:00,46.84,46.88,46.75,46.76,36600.0,41.2859,41.3212,41.2066,41.2154,36600.0
2015-01-30 14:40:00,46.76,46.77,46.67,46.69,44000.0,41.2154,41.2242,41.1361,41.1537,44000.0
2015-01-30 14:45:00,46.68,46.68,46.55,46.57,47800.0,41.1449,41.1449,41.0303,41.0479,47800.0
2015-01-30 14:50:00,46.57,46.57,46.51,46.53,50400.0,41.0479,41.0479,40.9951,41.0127,50400.0
2015-01-30 14:55:00,46.54,46.54,46.47,46.5,37600.0,41.0215,41.0215,40.9598,40.9862,37600.0
2015-01-30 15:00:00,46.49,46.53,46.45,46.46,62200.0,40.9774,41.0127,40.9422,40.951,62200.0
2015-01-30 15:05:00,46.46,46.49,46.37,46.38,77400.0,40.951,40.9774,40.8717,40.8805,77400.0
2015-01-30 15:10:00,46.38,46.45,46.37,46.43,56200.0,40.8805,40.9422,40.8717,40.9245,56200.0
2015-01-30 15:15:00,46.42,46.52,46.33,46.41,209400.0,40.9157,41.0039,40.8364,40.9069,209400.0
2015-01-30 15:20:00,46.42,46.43,46.29,46.32,70200.0,40.9157,40.9245,40.8011,40.8276,70200.0
2015-01-30 15:25:00,46.32,46.36,46.27,46.33,65800.0,40.8276,40.8628,40.7835,40.8364,65800.0
2015-01-30 15:30:00,46.33,46.35,46.23,46.26,107000.0,40.8364,40.854,40.7483,40.7747,107000.0
2015-01-30 15:35:00,46.24,46.42,46.24,46.31,167000.0,40.7571,40.9157,40.7571,40.8188,167000.0
2015-01-30 15:40:00,46.3,46.31,46.17,46.23,135600.0,40.81,40.8188,40.6954,40.7483,135600.0
2015-01-30 15:45:00,46.21,46.27,46.15,46.16,193800.0,40.7306,40.7835,40.6777,40.6866,193800.0
2015-01-30 15:50:00,46.16,46.19,46.1,46.11,210000.0,40.6866,40.713,40.6337,40.6425,210000.0
2015-01-30 15:55:00,46.11,46.14,46.05,46.12,339400.0,40.6425,40.6689,40.5896,40.6513,339400.0
2015-02-02 09:30:00,46.34,46.35,45.91,45.98,207200.0,40.8452,40.854,40.4662,40.5279,207200.0
2015-02-02 09:35:00,45.97,46.09,45.92,45.96,54000.0,40.5191,40.6249,40.475,40.5103,54000.0
2015-02-02 09:40:00,45.94,45.96,45.53,45.54,150200.0,40.4927,40.5103,40.1313,40.1401,150200.0
2015-02-02 09:45:00,45.55,45.63,45.52,45.55,145200.0,40.1489,40.2194,40.1225,40.1489,145200.0
2015-02-02 09:50:00,45.54,45.54,45.4,45.47,138600.0,40.1401,40.1401,40.0167,40.0784,138600.0
2015-02-02 09:55:00,45.47,45.68,45.47,45.6,67200.0,40.0784,40.2635,40.0784,40.193,67200.0
2015-02-02 10:00:00,45.6,45.62,45.47,45.58,111000.0,40.193,40.2106,40.0784,40.1753,111000.0
2015-02-02 10:05:00,45.56,45.57,45.38,45.47,122000.0,40.1577,40.1665,39.9991,40.0784,122000.0
2015-02-02 10:10:00,45.44,45.58,45.43,45.54,78200.0,40.0519,40.1753,40.0431,40.1401,78200.0
2015-02-02 10:15:00,45.52,45.55,45.44,45.5,143400.0,40.1225,40.1489,40.0519,40.1048,143400.0
2015-02-02 10:20:00,45.51,45.66,45.49,45.62,114800.0,40.1136,40.2459,40.096,40.2106,114800.0
2015-02-02 10:25:00,45.63,45.69,45.52,45.52,67400.0,40.2194,40.2723,40.1225,40.1225,67400.0
2015-02-02 10:30:00,45.51,45.58,45.48,45.52,73400.0,40.1136,40.1753,40.0872,40.1225,73400.0
2015-02-02 10:35:00,45.54,45.68,45.51,45.68,57600.0,40.1401,40.2635,40.1136,40.2635,57600.0
2015-02-02 10:40:00,45.69,45.76,45.69,45.71,50000.0,40.2723,40.334,40.2723,40.2899,50000.0
2015-02-02 10:45:00,45.69,45.71,45.67,45.67,58000.0,40.2723,40.2899,40.2547,40.2547,58000.0
2015-02-02 10:50:00,45.67,45.88,45.65,45.83,68600.0,40.2547,40.4398,40.237,40.3957,68600.0
2015-02-02 10:55:00,45.82,45.83,45.73,45.77,52200.0,40.3869,40.3957,40.3076,40.3428,52200.0
2015-02-02 11:00:00,45.77,45.91,45.77,45.88,50600.0,40.3428,40.4662,40.3428,40.4398,50600.0
2015-02-02 11:05:00,45.9,45.96,45.9,45.95,47800.0,40.4574,40.5103,40.4574,40.5015,47800.0
2015-02-02 11:10:00,45.96,46.03,45.96,46.01,61800.0,40.5103,40.572,40.5103,40.5544,61800.0
2015-02-02 11:15:00,46.02,46.02,45.95,45.95,51200.0,40.5632,40.5632,40.5015,40.5015,51200.0
2015-02-02 11:20:00,45.94,45.94,45.84,45.84,93200.0,40.4927,40.4927,40.4045,40.4045,93200.0
2015-02-02 11:25:00,45.84,46.09,45.8,46.09,91000.0,40.4045,40.6249,40.3693,40.6249,91000.0
2015-02-02 11:30:00,46.1,46.13,46.06,46.12,37000.0,40.6337,40.6601,40.5984,40.6513,37000.0
2015-02-02 11:35:00,46.12,46.22,46.1,46.19,26600.0,40.6513,40.7394,40.6337,40.713,26600.0
2015-02-02 11:40:00,46.19,46.2,46.13,46.16,29400.0,40.713,40.7218,40.6601,40.6866,29400.0
2015-02-02 11:45:00,46.15,46.23,46.1,46.1,44400.0,40.6777,40.7483,40.6337,40.6337,44400.0
2015-02-02 11:50:00,46.1,46.12,46.01,46.01,30800.0,40.6337,40.6513,40.5544,40.5544,30800.0
2015-02-02 11:55:00,46.02,46.06,45.98,46.03,33200.0,40.5632,40.5984,40.5279,40.572,33200.0
2015-02-02 12:00:00,46.05,46.06,45.94,45.98,35400.0,40.5896,40.5984,40.4927,40.5279,35400.0
2015-02-02 12:05:00,45.98,45.99,45.94,45.97,27800.0,40.5279,40.5367,40.4927,40.5191,27800.0
2015-02-02 12:10:00,45.97,45.97,45.88,45.88,30000.0,40.5191,40.5191,40.4398,40.4398,30000.0
2015-02-02 12:15:00,45.9,45.95,45.88,45.94,73000.0,40.4574,40.5015,40.4398,40.4927,73000.0
2015-02-02 12:20:00,45.95,45.95,45.81,45.81,38200.0,40.5015,40.5015,40.3781,40.3781,38200.0
2015-02-02 12:25:00,45.81,45.94,45.81,45.93,27000.0,40.3781,40.4927,40.3781,40.4838,27000.0
2015-02-02 12:30:00,45.95,45.95,45.88,45.88,64200.0,40.5015,40.5015,40.4398,40.4398,64200.0
2015-02-02 12:35:00,45.91,45.97,45.91,45.91,34000.0,40.4662,40.5191,40.4662,40.4662,34000.0
2015-02-02 12:40:00,45.92,45.94,45.9,45.9,73600.0,40.475,40.4927,40.4574,40.4574,73600.0
2015-02-02 12:45:00,45.9,45.92,45.81,45.82,36600.0,40.4574,40.475,40.3781,40.3869,36600.0
2015-02-02 12:50:00,45.82,45.91,45.82,45.91,16200.0,40.3869,40.4662,40.3869,40.4662,16200.0
2015-02-02 12:55:00,45.91,45.93,45.81,45.82,33600.0,40.4662,40.4838,40.3781,40.3869,33600.0
2015-02-02 13:00:00,45.83,45.83,45.75,45.77,66800.0,40.3957,40.3957,40.3252,40.3428,66800.0
2015-02-02 13:05:00,45.78,45.8,45.74,45.79,71000.0,40.3516,40.3693,40.3164,40.3604,71000.0
2015-02-02 13:10:00,45.79,45.84,45.77,45.77,67200.0,40.3604,40.4045,40.3428,40.3428,67200.0
2015-02-02 13:15:00,45.77,45.8,45.7,45.71,53800.0,40.3428,40.3693,40.2811,40.2899,53800.0
2015-02-02 13:20:00,45.73,45.91,45.73,45.89,78200.0,40.3076,40.4662,40.3076,40.4486,78200.0
2015-02-02 13:25:00,45.88,45.9,45.82,45.83,29600.0,40.4398,40.4574,40.3869,40.3957,29600.0
2015-02-02 13:30:00,45.83,45.85,45.73,45.75,181400.0,40.3957,40.4133,40.3076,40.3252,181400.0
2015-02-02 13:35:00,45.76,45.77,45.67,45.67,48200.0,40.334,40.3428,40.2547,40.2547,48200.0
2015-02-02 13:40:00,45.67,45.7,45.58,45.58,47800.0,40.2547,40.2811,40.1753,40.1753,47800.0
2015-02-02 13:45:00,45.59,45.65,45.59,45.63,30600.0,40.1842,40.237,40.1842,40.2194,30600.0
2015-02-02 13:50:00,45.62,45.68,45.61,45.62,92600.0,40.2106,40.2635,40.2018,40.2106,92600.0
2015-02-02 13:55:00,45.61,45.61,45.54,45.58,35000.0,40.2018,40.2018,40.1401,40.1753,35000.0
2015-02-02 14:00:00,45.58,45.68,45.57,45.67,55800.0,40.1753,40.2635,40.1665,40.2547,55800.0
2015-02-02 14:05:00,45.67,45.77,45.66,45.73,94600.0,40.2547,40.3428,40.2459,40.3076,94600.0
2015-02-02 14:10:00,45.73,45.73,45.68,45.68,52200.0,40.3076,40.3076,40.2635,40.2635,52200.0
2015-02-02 14:15:00,45.68,45.72,45.65,45.69,91600.0,40.2635,40.2987,40.237,40.2723,91600.0
2015-02-02 14:20:00,45.69,45.8,45.69,45.77,36400.0,40.2723,40.3693,40.2723,40.3428,36400.0
2015-02-02 14:25:00,45.78,45.78,45.74,45.77,76600.0,40.3516,40.3516,40.3164,40.3428,76600.0
2015-02-02 14:30:00,45.78,45.82,45.72,45.74,87000.0,40.3516,40.3869,40.2987,40.3164,87000.0
2015-02-02 14:35:00,45.74,45.75,45.68,45.7,38200.0,40.3164,40.3252,40.2635,40.2811,38200.0
2015-02-02 14:40:00,45.7,45.7,45.63,45.63,82200.0,40.2811,40.2811,40.2194,40.2194,82200.0
2015-02-02 14:45:00,45.64,45.65,45.52,45.55,68200.0,40.2282,40.237,40.1225,40.1489,68200.0
2015-02-02 14:50:00,45.54,45.7,45.54,45.67,68200.0,40.1401,40.2811,40.1401,40.2547,68200.0
2015-02-02 14:55:00,45.67,45.67,45.6,45.66,56600.0,40.2547,40.2547,40.193,40.2459,56600.0
2015-02-02 15:00:00,45.66,45.71,45.64,45.71,36600.0,40.2459,40.2899,40.2282,40.2899,36600.0
2015-02-02 15:05:00,45.71,45.75,45.67,45.72,43200.0,40.2899,40.3252,40.2547,40.2987,43200.0
2015-02-02 15:10:00,45.72,45.81,45.72,45.78,110000.0,40.2987,40.3781,40.2987,40.3516,110000.0
2015-02-02 15:15:00,45.77,45.8,45.73,45.76,104000.0,40.3428,40.3693,40.3076,40.334,104000.0
2015-02-02 15:20:00,45.75,45.85,45.75,45.77,124400.0,40.3252,40.4133,40.3252,40.3428,124400.0
2015-02-02 15:25:00,45.77,45.78,45.73,45.77,78800.0,40.3428,40.3516,40.3076,40.3428,78800.0
2015-02-02 15:30:00,45.76,45.82,45.76,45.77,112600.0,40.334,40.3869,40.334,40.3428,112600.0
2015-02-02 15:35:00,45.77,45.93,45.75,45.93,199400.0,40.3428,40.4838,40.3252,40.4838,199400.0
2015-02-02 15:40:00,45.92,46.05,45.9,46.0,272400.0,40.475,40.5896,40.4574,40.5455,272400.0
2015-02-02 15:45:00,46.01,46.04,45.91,45.93,343600.0,40.5544,40.5808,40.4662,40.4838,343600.0
2015-02-02 15:50:00,45.94,45.95,45.87,45.9,377000.0,40.4927,40.5015,40.431,40.4574,377000.0
2015-02-02 15:55:00,45.9,45.96,45.85,45.96,484200.0,40.4574,40.5103,40.4133,40.5103,484200.0
2015-02-03 09:30:00,46.12,46.27,46.1,46.24,157000.0,40.6513,40.7835,40.6337,40.7571,157000.0
2015-02-03 09:35:00,46.25,46.26,46.02,46.1,111200.0,40.7659,40.7747,40.5632,40.6337,111200.0
2015-02-03 09:40:00,46.09,46.12,46.02,46.1,112200.0,40.6249,40.6513,40.5632,40.6337,112200.0
2015-02-03 09:45:00,46.1,46.17,46.06,46.12,59400.0,40.6337,40.6954,40.5984,40.6513,59400.0
2015-02-03 09:50:00,46.11,46.13,46.05,46.1,66000.0,40.6425,40.6601,40.5896,40.6337,66000.0
2015-02-03 09:55:00,46.12,46.16,46.09,46.13,81200.0,40.6513,40.6866,40.6249,40.6601,81200.0
2015-02-03 10:00:00,46.13,46.18,46.02,46.05,80600.0,40.6601,40.7042,40.5632,40.5896,80600.0
2015-02-03 10:05:00,46.05,46.13,46.04,46.12,48400.0,40.5896,40.6601,40.5808,40.6513,48400.0
2015-02-03 10:10:00,46.12,46.17,46.12,46.15,148200.0,40.6513,40.6954,40.6513,40.6777,148200.0
2015-02-03 10:15:00,46.16,46.17,46.1,46.1,64000.0,40.6866,40.6954,40.6337,40.6337,64000.0
2015-02-03 10:20:00,46.1,46.26,46.09,46.24,59200.0,40.6337,40.7747,40.6249,40.7571,59200.0
2015-02-03 10:25:00,46.25,46.26,46.22,46.24,126600.0,40.7659,40.7747,40.7394,40.7571,126600.0
2015-02-03 10:30:00,46.24,46.26,46.23,46.24,93800.0,40.7571,40.7747,40.7483,40.7571,93800.0
2015-02-03 10:35:00,46.24,46.27,46.22,46.25,131400.0,40.7571,40.7835,40.7394,40.7659,131400.0
2015-02-03 10:40:00,46.26,46.3,46.22,46.22,58400.0,40.7747,40.81,40.7394,40.7394,58400.0
2015-02-03 10:45:00,46.24,46.29,46.18,46.29,69000.0,40.7571,40.8011,40.7042,40.8011,69000.0
2015-02-03 10:50:00,46.27,46.31,46.2,46.22,105000.0,40.7835,40.8188,40.7218,40.7394,105000.0
2015-02-03 10:55:00,46.23,46.26,46.19,46.19,59400.0,40.7483,40.7747,40.713,40.713,59400.0
2015-02-03 11:00:00,46.18,46.35,46.18,46.29,76400.0,40.7042,40.854,40.7042,40.8011,76400.0
2015-02-03 11:05:00,46.29,46.36,46.27,46.34,55400.0,40.8011,40.8628,40.7835,40.8452,55400.0
2015-02-03 11:10:00,46.33,46.36,46.29,46.33,203600.0,40.8364,40.8628,40.8011,40.8364,203600.0
2015-02-03 11:15:00,46.32,46.37,46.31,46.33,125200.0,40.8276,40.8717,40.8188,40.8364,125200.0
2015-02-03 11:20:00,46.34,46.36,46.29,46.32,105600.0,40.8452,40.8628,40.8011,40.8276,105600.0
2015-02-03 11:25:00,46.33,46.38,46.31,46.32,58200.0,40.8364,40.8805,40.8188,40.8276,58200.0
2015-02-03 11:30:00,46.32,46.35,46.3,46.35,74600.0,40.8276,40.854,40.81,40.854,74600.0
2015-02-03 11:35:00,46.34,46.36,46.32,46.35,145400.0,40.8452,40.8628,40.8276,40.854,145400.0
2015-02-03 11:40:00,46.35,46.38,46.33,46.35,84600.0,40.854,40.8805,40.8364,40.854,84600.0
2015-02-03 11:45:00,46.36,46.38,46.27,46.27,141000.0,40.8628,40.8805,40.7835,40.7835,141000.0
2015-02-03 11:50:00,46.26,46.27,46.15,46.16,50400.0,40.7747,40.7835,40.6777,40.6866,50400.0
2015-02-03 11:55:00,46.18,46.19,46.13,46.16,42000.0,40.7042,40.713,40.6601,40.6866,42000.0
2015-02-03 12:00:00,46.16,46.2,46.15,46.19,56800.0,40.6866,40.7218,40.6777,40.713,56800.0
2015-02-03 12:05:00,46.2,46.24,46.19,46.23,26200.0,40.7218,40.7571,40.713,40.7483,26200.0
2015-02-03 12:10:00,46.24,46.29,46.22,46.28,57600.0,40.7571,40.8011,40.7394,40.7923,57600.0
2015-02-03 12:15:00,46.27,46.29,46.25,46.27,33200.0,40.7835,40.8011,40.7659,40.7835,33200.0
2015-02-03 12:20:00,46.27,46.32,46.27,46.31,72800.0,40.7835,40.8276,40.7835,40.8188,72800.0
2015-02-03 12:25:00,46.32,46.35,46.31,46.34,33400.0,40.8276,40.854,40.8188,40.8452,33400.0
2015-02-03 12:30:00,46.35,46.35,46.28,46.33,32600.0,40.854,40.854,40.7923,40.8364,32600.0
2015-02-03 12:35:00,46.32,46.38,46.32,46.37,35000.0,40.8276,40.8805,40.8276,40.8717,35000.0
2015-02-03 12:40:00,46.37,46.43,46.36,46.4,46400.0,40.8717,40.9245,40.8628,40.8981,46400.0
2015-02-03 12:45:00,46.4,46.41,46.35,46.38,69800.0,40.8981,40.9069,40.854,40.8805,69800.0
2015-02-03 12:50:00,46.38,46.38,46.29,46.3,90000.0,40.8805,40.8805,40.8011,40.81,90000.0
2015-02-03 12:55:00,46.3,46.34,46.26,46.27,95200.0,40.81,40.8452,40.7747,40.7835,95200.0
2015-02-03 13:00:00,46.27,46.28,46.24,46.27,70200.0,40.7835,40.7923,40.7571,40.7835,70200.0
2015-02-03 13:05:00,46.27,46.27,46.24,46.25,92600.0,40.7835,40.7835,40.7571,40.7659,92600.0
2015-02-03 13:10:00,46.25,46.31,46.24,46.29,90200.0,40.7659,40.8188,40.7571,40.8011,90200.0
2015-02-03 13:15:00,46.29,46.33,46.29,46.32,49200.0,40.8011,40.8364,40.8011,40.8276,49200.0
2015-02-03 13:20:00,46.32,46.42,46.32,46.38,76400.0,40.8276,40.9157,40.8276,40.8805,76400.0
2015-02-03 13:25:00,46.38,46.43,46.38,46.38,53000.0,40.8805,40.9245,40.8805,40.8805,53000.0
2015-02-03 13:30:00,46.38,46.46,46.37,46.4,91800.0,40.8805,40.951,40.8717,40.8981,91800.0
2015-02-03 13:35:00,46.41,46.44,46.38,46.39,40800.0,40.9069,40.9334,40.8805,40.8893,40800.0
2015-02-03 13:40:00,46.38,46.4,46.34,46.35,35600.0,40.8805,40.8981,40.8452,40.854,35600.0
2015-02-03 13:45:00,46.36,46.38,46.35,46.37,42600.0,40.8628,40.8805,40.854,40.8717,42600.0
2015-02-03 13:50:00,46.37,46.44,46.35,46.4,122400.0,40.8717,40.9334,40.854,40.8981,122400.0
2015-02-03 13:55:00,46.38,46.46,46.38,46.45,37400.0,40.8805,40.951,40.8805,40.9422,37400.0
2015-02-03 14:00:00,46.46,46.49,46.41,46.41,44200.0,40.951,40.9774,40.9069,40.9069,44200.0
2015-02-03 14:05:00,46.41,46.44,46.4,46.42,46800.0,40.9069,40.9334,40.8981,40.9157,46800.0
2015-02-03 14:10:00,46.41,46.46,46.41,46.43,98600.0,40.9069,40.951,40.9069,40.9245,98600.0
2015-02-03 14:15:00,46.44,46.48,46.42,46.43,51600.0,40.9334,40.9686,40.9157,40.9245,51600.0
2015-02-03 14:20:00,46.43,46.49,46.43,46.47,64000.0,40.9245,40.9774,40.9245,40.9598,64000.0
2015-02-03 14:25:00,46.47,46.48,46.44,46.47,203800.0,40.9598,40.9686,40.9334,40.9598,203800.0
2015-02-03 14:30:00,46.47,46.5,46.44,46.49,42400.0,40.9598,40.9862,40.9334,40.9774,42400.0
2015-02-03 14:35:00,46.48,46.52,46.46,46.51,78200.0,40.9686,41.0039,40.951,40.9951,78200.0
2015-02-03 14:40:00,46.5,46.52,46.5,46.5,220800.0,40.9862,41.0039,40.9862,40.9862,220800.0
2015-02-03 14:45:00,46.51,46.51,46.45,46.48,143400.0,40.9951,40.9951,40.9422,40.9686,143400.0
2015-02-03 14:50:00,46.47,46.49,46.46,46.48,56800.0,40.9598,40.9774,40.951,40.9686,56800.0
2015-02-03 14:55:00,46.48,46.49,46.47,46.48,71400.0,40.9686,40.9774,40.9598,40.9686,71400.0
2015-02-03 15:00:00,46.48,46.5,46.47,46.49,78800.0,40.9686,40.9862,40.9598,40.9774,78800.0
2015-02-03 15:05:00,46.49,46.52,46.49,46.52,48800.0,40.9774,41.0039,40.9774,41.0039,48800.0
2015-02-03 15:10:00,46.52,46.57,46.51,46.57,66600.0,41.0039,41.0479,40.9951,41.0479,66600.0
2015-02-03 15:15:00,46.58,46.6,46.52,46.52,50400.0,41.0568,41.0744,41.0039,41.0039,50400.0
2015-02-03 15:20:00,46.52,46.56,46.52,46.56,72800.0,41.0039,41.0391,41.0039,41.0391,72800.0
2015-02-03 15:25:00,46.55,46.58,46.51,46.55,89600.0,41.0303,41.0568,40.9951,41.0303,89600.0
2015-02-03 15:30:00,46.55,46.6,46.52,46.52,87600.0,41.0303,41.0744,41.0039,41.0039,87600.0
2015-02-03 15:35:00,46.52,46.57,46.52,46.55,127800.0,41.0039,41.0479,41.0039,41.0303,127800.0
2015-02-03 15:40:00,46.56,46.58,46.55,46.56,82200.0,41.0391,41.0568,41.0303,41.0391,82200.0
2015-02-03 15:45:00,46.56,46.66,46.56,46.63,162000.0,41.0391,41.1273,41.0391,41.1008,162000.0
2015-02-03 15:50:00,46.63,46.67,46.63,46.67,144400.0,41.1008,41.1361,41.1008,41.1361,144400.0
2015-02-03 15:55:00,46.67,46.7,46.64,46.66,286600.0,41.1361,41.1625,41.1096,41.1273,286600.0
2015-02-04 09:30:00,46.38,46.45,46.25,46.28,214200.0,40.8805,40.9422,40.7659,40.7923,214200.0
2015-02-04 09:35:00,46.3,46.37,46.19,46.34,61800.0,40.81,40.8717,40.713,40.8452,61800.0
2015-02-04 09:40:00,46.35,46.51,46.34,46.34,52400.0,40.854,40.9951,40.8452,40.8452,52400.0
2015-02-04 09:45:00,46.34,46.52,46.33,46.51,43000.0,40.8452,41.0039,40.8364,40.9951,43000.0
2015-02-04 09:50:00,46.51,46.57,46.46,46.5,32600.0,40.9951,41.0479,40.951,40.9862,32600.0
2015-02-04 09:55:00,46.49,46.52,46.45,46.49,23800.0,40.9774,41.0039,40.9422,40.9774,23800.0
2015-02-04 10:00:00,46.5,46.63,46.5,46.51,152000.0,40.9862,41.1008,40.9862,40.9951,152000.0
2015-02-04 10:05:00,46.51,46.55,46.4,46.4,56400.0,40.9951,41.0303,40.8981,40.8981,56400.0
2015-02-04 10:10:00,46.41,46.49,46.35,46.37,38400.0,40.9069,40.9774,40.854,40.8717,38400.0
2015-02-04 10:15:00,46.41,46.41,46.35,46.4,26000.0,40.9069,40.9069,40.854,40.8981,26000.0
2015-02-04 10:20:00,46.4,46.46,46.4,46.46,47200.0,40.8981,40.951,40.8981,40.951,47200.0
2015-02-04 10:25:00,46.46,46.47,46.36,46.36,41200.0,40.951,40.9598,40.8628,40.8628,41200.0
2015-02-04 10:30:00,46.36,46.44,46.35,46.37,101600.0,40.8628,40.9334,40.854,40.8717,101600.0
2015-02-04 10:35:00,46.36,46.36,46.27,46.27,77800.0,40.8628,40.8628,40.7835,40.7835,77800.0
2015-02-04 10:40:00,46.29,46.35,46.23,46.33,131400.0,40.8011,40.854,40.7483,40.8364,131400.0
2015-02-04 10:45:00,46.34,46.39,46.31,46.36,38200.0,40.8452,40.8893,40.8188,40.8628,38200.0
2015-02-04 10:50:00,46.37,46.42,46.37,46.41,44200.0,40.8717,40.9157,40.8717,40.9069,44200.0
2015-02-04 10:55:00,46.42,46.42,46.31,46.33,37800.0,40.9157,40.9157,40.8188,40.8364,37800.0
2015-02-04 11:00:00,46.32,46.38,46.27,46.37,30000.0,40.8276,40.8805,40.7835,40.8717,30000.0
2015-02-04 11:05:00,46.38,46.48,46.37,46.46,80200.0,40.8805,40.9686,40.8717,40.951,80200.0
2015-02-04 11:10:00,46.45,46.45,46.4,46.44,46200.0,40.9422,40.9422,40.8981,40.9334,46200.0
2015-02-04 11:15:00,46.44,46.45,46.31,46.33,68000.0,40.9334,40.9422,40.8188,40.8364,68000.0
2015-02-04 11:20:00,46.33,46.38,46.31,46.38,41200.0,40.8364,40.8805,40.8188,40.8805,41200.0
2015-02-04 11:25:00,46.37,46.38,46.35,46.35,66800.0,40.8717,40.8805,40.854,40.854,66800.0
2015-02-04 11:30:00,46.36,46.38,46.34,46.38,89600.0,40.8628,40.8805,40.8452,40.8805,89600.0
2015-02-04 11:35:00,46.4,46.4,46.35,46.35,48600.0,40.8981,40.8981,40.854,40.854,48600.0
2015-02-04 11:40:00,46.35,46.41,46.32,46.38,47000.0,40.854,40.9069,40.8276,40.8805,47000.0
2015-02-04 11:45:00,46.38,46.38,46.34,46.35,48200.0,40.8805,40.8805,40.8452,40.854,48200.0
2015-02-04 11:50:00,46.35,46.41,46.34,46.39,37800.0,40.854,40.9069,40.8452,40.8893,37800.0
2015-02-04 11:55:00,46.39,46.47,46.38,46.46,38400.0,40.8893,40.9598,40.8805,40.951,38400.0
2015-02-04 12:00:00,46.46,46.48,46.43,46.45,36800.0,40.951,40.9686,40.9245,40.9422,36800.0
2015-02-04 12:05:00,46.45,46.45,46.41,46.42,37600.0,40.9422,40.9422,40.9069,40.9157,37600.0
2015-02-04 12:10:00,46.41,46.45,46.4,46.42,36400.0,40.9069,40.9422,40.8981,40.9157,36400.0
2015-02-04 12:15:00,46.42,46.42,46.35,46.38,108000.0,40.9157,40.9157,40.854,40.8805,108000.0
2015-02-04 12:20:00,46.38,46.43,46.37,46.39,51000.0,40.8805,40.9245,40.8717,40.8893,51000.0
2015-02-04 12:25:00,46.4,46.41,46.38,46.39,41600.0,40.8981,40.9069,40.8805,40.8893,41600.0
2015-02-04 12:30:00,46.38,46.45,46.38,46.41,51600.0,40.8805,40.9422,40.8805,40.9069,51600.0
2015-02-04 12:35:00,46.41,46.42,46.37,46.37,25800.0,40.9069,40.9157,40.8717,40.8717,25800.0
2015-02-04 12:40:00,46.35,46.37,46.31,46.31,30800.0,40.854,40.8717,40.8188,40.8188,30800.0
2015-02-04 12:45:00,46.31,46.32,46.24,46.25,66200.0,40.8188,40.8276,40.7571,40.7659,66200.0
2015-02-04 12:50:00,46.26,46.27,46.22,46.26,113400.0,40.7747,40.7835,40.7394,40.7747,113400.0
2015-02-04 12:55:00,46.26,46.32,46.25,46.31,44400.0,40.7747,40.8276,40.7659,40.8188,44400.0
2015-02-04 13:00:00,46.32,46.33,46.24,46.24,49400.0,40.8276,40.8364,40.7571,40.7571,49400.0
2015-02-04 13:05:00,46.23,46.26,46.21,46.26,76800.0,40.7483,40.7747,40.7306,40.7747,76800.0
2015-02-04 13:10:00,46.25,46.27,46.24,46.26,39200.0,40.7659,40.7835,40.7571,40.7747,39200.0
2015-02-04 13:15:00,46.26,46.28,46.24,46.27,27200.0,40.7747,40.7923,40.7571,40.7835,27200.0
2015-02-04 13:20:00,46.27,46.27,46.21,46.22,103600.0,40.7835,40.7835,40.7306,40.7394,103600.0
2015-02-04 13:25:00,46.23,46.24,46.22,46.24,53600.0,40.7483,40.7571,40.7394,40.7571,53600.0
2015-02-04 13:30:00,46.24,46.35,46.24,46.32,49600.0,40.7571,40.854,40.7571,40.8276,49600.0
2015-02-04 13:35:00,46.31,46.32,46.24,46.24,63400.0,40.8188,40.8276,40.7571,40.7571,63400.0
2015-02-04 13:40:00,46.24,46.27,46.24,46.27,28400.0,40.7571,40.7835,40.7571,40.7835,28400.0
2015-02-04 13:45:00,46.27,46.31,46.26,46.27,27400.0,40.7835,40.8188,40.7747,40.7835,27400.0
2015-02-04 13:50:00,46.27,46.31,46.27,46.3,39800.0,40.7835,40.8188,40.7835,40.81,39800.0
2015-02-04 13:55:00,46.3,46.35,46.3,46.35,87200.0,40.81,40.854,40.81,40.854,87200.0
2015-02-04 14:00:00,46.34,46.38,46.34,46.38,66800.0,40.8452,40.8805,40.8452,40.8805,66800.0
2015-02-04 14:05:00,46.38,46.42,46.34,46.35,77200.0,40.8805,40.9157,40.8452,40.854,77200.0
2015-02-04 14:10:00,46.35,46.4,46.34,46.34,41400.0,40.854,40.8981,40.8452,40.8452,41400.0
2015-02-04 14:15:00,46.34,46.36,46.29,46.31,36000.0,40.8452,40.8628,40.8011,40.8188,36000.0
2015-02-04 14:20:00,46.33,46.35,46.3,46.3,23200.0,40.8364,40.854,40.81,40.81,23200.0
2015-02-04 14:25:00,46.3,46.33,46.29,46.31,39400.0,40.81,40.8364,40.8011,40.8188,39400.0
2015-02-04 14:30:00,46.3,46.35,46.3,46.35,48000.0,40.81,40.854,40.81,40.854,48000.0
2015-02-04 14:35:00,46.35,46.37,46.34,46.36,66800.0,40.854,40.8717,40.8452,40.8628,66800.0
2015-02-04 14:40:00,46.35,46.38,46.35,46.36,67600.0,40.854,40.8805,40.854,40.8628,67600.0
2015-02-04 14:45:00,46.35,46.38,46.35,46.37,52600.0,40.854,40.8805,40.854,40.8717,52600.0
2015-02-04 14:50:00,46.37,46.38,46.35,46.37,61000.0,40.8717,40.8805,40.854,40.8717,61000.0
2015-02-04 14:55:00,46.37,46.38,46.32,46.33,102000.0,40.8717,40.8805,40.8276,40.8364,102000.0
2015-02-04 15:00:00,46.33,46.34,46.27,46.27,49800.0,40.8364,40.8452,40.7835,40.7835,49800.0
2015-02-04 15:05:00,46.27,46.32,46.27,46.32,68800.0,40.7835,40.8276,40.7835,40.8276,68800.0
2015-02-04 15:10:00,46.32,46.32,46.29,46.31,54800.0,40.8276,40.8276,40.8011,40.8188,54800.0
2015-02-04 15:15:00,46.31,46.38,46.31,46.35,73200.0,40.8188,40.8805,40.8188,40.854,73200.0
2015-02-04 15:20:00,46.35,46.42,46.35,46.4,46400.0,40.854,40.9157,40.854,40.8981,46400.0
2015-02-04 15:25:00,46.4,46.44,46.4,46.42,127600.0,40.8981,40.9334,40.8981,40.9157,127600.0
2015-02-04 15:30:00,46.42,46.48,46.42,46.46,138600.0,40.9157,40.9686,40.9157,40.951,138600.0
2015-02-04 15:35:00,46.46,46.51,46.39,46.39,113400.0,40.951,40.9951,40.8893,40.8893,113400.0
2015-02-04 15:40:00,46.4,46.42,46.26,46.26,200400.0,40.8981,40.9157,40.7747,40.7747,200400.0
2015-02-04 15:45:00,46.27,46.29,46.13,46.21,253200.0,40.7835,40.8011,40.6601,40.7306,253200.0
2015-02-04 15:50:00,46.21,46.21,46.14,46.19,231000.0,40.7306,40.7306,40.6689,40.713,231000.0
2015-02-04 15:55:00,46.19,46.27,46.13,46.26,776800.0,40.713,40.7835,40.6601,40.7747,776800.0
2015-02-05 09:30:00,46.44,46.62,46.43,46.58,143600.0,40.9334,41.092,40.9245,41.0568,143600.0
2015-02-05 09:35:00,46.61,46.63,46.46,46.6,78000.0,41.0832,41.1008,40.951,41.0744,78000.0
2015-02-05 09:40:00,46.6,46.64,46.52,46.6,75800.0,41.0744,41.1096,41.0039,41.0744,75800.0
2015-02-05 09:45:00,46.6,46.63,46.54,46.58,83000.0,41.0744,41.1008,41.0215,41.0568,83000.0
2015-02-05 09:50:00,46.57,46.58,46.47,46.49,63000.0,41.0479,41.0568,40.9598,40.9774,63000.0
2015-02-05 09:55:00,46.49,46.6,46.49,46.59,52400.0,40.9774,41.0744,40.9774,41.0656,52400.0
2015-02-05 10:00:00,46.59,46.59,46.5,46.54,57800.0,41.0656,41.0656,40.9862,41.0215,57800.0
2015-02-05 10:05:00,46.55,46.56,46.45,46.45,64800.0,41.0303,41.0391,40.9422,40.9422,64800.0
2015-02-05 10:10:00,46.46,46.5,46.4,46.49,25600.0,40.951,40.9862,40.8981,40.9774,25600.0
2015-02-05 10:15:00,46.49,46.57,46.46,46.55,166000.0,40.9774,41.0479,40.951,41.0303,166000.0
2015-02-05 10:20:00,46.54,46.54,46.47,46.49,24200.0,41.0215,41.0215,40.9598,40.9774,24200.0
2015-02-05 10:25:00,46.49,46.52,46.45,46.46,70400.0,40.9774,41.0039,40.9422,40.951,70400.0
2015-02-05 10:30:00,46.46,46.5,46.35,46.37,88200.0,40.951,40.9862,40.854,40.8717,88200.0
2015-02-05 10:35:00,46.38,46.42,46.37,46.42,41600.0,40.8805,40.9157,40.8717,40.9157,41600.0
2015-02-05 10:40:00,46.44,46.5,46.44,46.49,31000.0,40.9334,40.9862,40.9334,40.9774,31000.0
2015-02-05 10:45:00,46.49,46.51,46.45,46.5,45400.0,40.9774,40.9951,40.9422,40.9862,45400.0
2015-02-05 10:50:00,46.49,46.55,46.49,46.55,37400.0,40.9774,41.0303,40.9774,41.0303,37400.0
2015-02-05 10:55:00,46.55,46.62,46.54,46.54,67400.0,41.0303,41.092,41.0215,41.0215,67400.0
2015-02-05 11:00:00,46.53,46.53,46.46,46.48,22800.0,41.0127,41.0127,40.951,40.9686,22800.0
2015-02-05 11:05:00,46.48,46.54,46.45,46.49,34000.0,40.9686,41.0215,40.9422,40.9774,34000.0
2015-02-05 11:10:00,46.49,46.52,46.49,46.49,68600.0,40.9774,41.0039,40.9774,40.9774,68600.0
2015-02-05 11:15:00,46.49,46.54,46.44,46.45,48600.0,40.9774,41.0215,40.9334,40.9422,48600.0
2015-02-05 11:20:00,46.45,46.46,46.38,46.38,34400.0,40.9422,40.951,40.8805,40.8805,34400.0
2015-02-05 11:25:00,46.39,46.46,46.38,46.41,57400.0,40.8893,40.951,40.8805,40.9069,57400.0
2015-02-05 11:30:00,46.42,46.44,46.38,46.39,54600.0,40.9157,40.9334,40.8805,40.8893,54600.0
2015-02-05 11:35:00,46.38,46.41,46.38,46.4,55800.0,40.8805,40.9069,40.8805,40.8981,55800.0
2015-02-05 11:40:00,46.4,46.41,46.37,46.38,22600.0,40.8981,40.9069,40.8717,40.8805,22600.0
2015-02-05 11:45:00,46.38,46.38,46.35,46.38,57200.0,40.8805,40.8805,40.854,40.8805,57200.0
2015-02-05 11:50:00,46.38,46.41,46.33,46.33,40400.0,40.8805,40.9069,40.8364,40.8364,40400.0
2015-02-05 11:55:00,46.33,46.34,46.29,46.29,40000.0,40.8364,40.8452,40.8011,40.8011,40000.0
2015-02-05 12:00:00,46.29,46.34,46.28,46.34,48800.0,40.8011,40.8452,40.7923,40.8452,48800.0
2015-02-05 12:05:00,46.35,46.35,46.31,46.33,70200.0,40.854,40.854,40.8188,40.8364,70200.0
2015-02-05 12:10:00,46.33,46.42,46.33,46.37,46000.0,40.8364,40.9157,40.8364,40.8717,46000.0
2015-02-05 12:15:00,46.35,46.4,46.35,46.37,21400.0,40.854,40.8981,40.854,40.8717,21400.0
2015-02-05 12:20:00,46.37,46.41,46.37,46.4,14400.0,40.8717,40.9069,40.8717,40.8981,14400.0
2015-02-05 12:25:00,46.4,46.4,46.35,46.36,18000.0,40.8981,40.8981,40.854,40.8628,18000.0
2015-02-05 12:30:00,46.37,46.4,46.37,46.38,19800.0,40.8717,40.8981,40.8717,40.8805,19800.0
2015-02-05 12:35:00,46.37,46.4,46.36,46.4,11400.0,40.8717,40.8981,40.8628,40.8981,11400.0
2015-02-05 12:40:00,46.4,46.49,46.4,46.48,23600.0,40.8981,40.9774,40.8981,40.9686,23600.0
2015-02-05 12:45:00,46.48,46.49,46.43,46.44,17200.0,40.9686,40.9774,40.9245,40.9334,17200.0
2015-02-05 12:50:00,46.43,46.46,46.35,46.39,35400.0,40.9245,40.951,40.854,40.8893,35400.0
2015-02-05 12:55:00,46.38,46.46,46.38,46.46,18600.0,40.8805,40.951,40.8805,40.951,18600.0
2015-02-05 13:00:00,46.47,46.49,46.4,46.4,66800.0,40.9598,40.9774,40.8981,40.8981,66800.0
2015-02-05 13:05:00,46.39,46.43,46.39,46.43,19600.0,40.8893,40.9245,40.8893,40.9245,19600.0
2015-02-05 13:10:00,46.42,46.49,46.42,46.47,36800.0,40.9157,40.9774,40.9157,40.9598,36800.0
2015-02-05 13:15:00,46.48,46.54,46.47,46.49,44400.0,40.9686,41.0215,40.9598,40.9774,44400.0
2015-02-05 13:20:00,46.49,46.5,46.45,46.47,31400.0,40.9774,40.9862,40.9422,40.9598,31400.0
2015-02-05 13:25:00,46.47,46.47,46.43,46.45,19200.0,40.9598,40.9598,40.9245,40.9422,19200.0
2015-02-05 13:30:00,46.45,46.47,46.42,46.43,104200.0,40.9422,40.9598,40.9157,40.9245,104200.0
2015-02-05 13:35:00,46.43,46.47,46.43,46.47,16800.0,40.9245,40.9598,40.9245,40.9598,16800.0
2015-02-05 13:40:00,46.48,46.49,46.45,46.48,14400.0,40.9686,40.9774,40.9422,40.9686,14400.0
2015-02-05 13:45:00,46.48,46.56,46.48,46.55,34800.0,40.9686,41.0391,40.9686,41.0303,34800.0
2015-02-05 13:50:00,46.55,46.56,46.52,46.53,24400.0,41.0303,41.0391,41.0039,41.0127,24400.0
2015-02-05 13:55:00,46.53,46.56,46.52,46.56,31800.0,41.0127,41.0391,41.0039,41.0391,31800.0
2015-02-05 14:00:00,46.55,46.56,46.49,46.53,39200.0,41.0303,41.0391,40.9774,41.0127,39200.0
2015-02-05 14:05:00,46.52,46.55,46.51,46.54,29800.0,41.0039,41.0303,40.9951,41.0215,29800.0
2015-02-05 14:10:00,46.54,46.58,46.54,46.55,41200.0,41.0215,41.0568,41.0215,41.0303,41200.0
2015-02-05 14:15:00,46.55,46.57,46.51,46.57,23200.0,41.0303,41.0479,40.9951,41.0479,23200.0
2015-02-05 14:20:00,46.57,46.57,46.52,46.54,28800.0,41.0479,41.0479,41.0039,41.0215,28800.0
2015-02-05 14:25:00,46.52,46.55,46.5,46.54,37600.0,41.0039,41.0303,40.9862,41.0215,37600.0
2015-02-05 14:30:00,46.54,46.56,46.52,46.54,39000.0,41.0215,41.0391,41.0039,41.0215,39000.0
2015-02-05 14:35:00,46.54,46.59,46.53,46.58,39200.0,41.0215,41.0656,41.0127,41.0568,39200.0
2015-02-05 14:40:00,46.58,46.61,46.56,46.6,56600.0,41.0568,41.0832,41.0391,41.0744,56600.0
2015-02-05 14:45:00,46.6,46.6,46.58,46.6,71400.0,41.0744,41.0744,41.0568,41.0744,71400.0
2015-02-05 14:50:00,46.6,46.62,46.59,46.6,51600.0,41.0744,41.092,41.0656,41.0744,51600.0
2015-02-05 14:55:00,46.6,46.65,46.59,46.64,57800.0,41.0744,41.1185,41.0656,41.1096,57800.0
2015-02-05 15:00:00,46.63,46.63,46.59,46.6,56200.0,41.1008,41.1008,41.0656,41.0744,56200.0
2015-02-05 15:05:00,46.6,46.64,46.6,46.63,36800.0,41.0744,41.1096,41.0744,41.1008,36800.0
2015-02-05 15:10:00,46.63,46.65,46.61,46.65,78400.0,41.1008,41.1185,41.0832,41.1185,78400.0
2015-02-05 15:15:00,46.64,46.68,46.64,46.67,87400.0,41.1096,41.1449,41.1096,41.1361,87400.0
2015-02-05 15:20:00,46.67,46.7,46.65,46.68,77800.0,41.1361,41.1625,41.1185,41.1449,77800.0
2015-02-05 15:25:00,46.68,46.7,46.65,46.69,59800.0,41.1449,41.1625,41.1185,41.1537,59800.0
2015-02-05 15:30:00,46.69,46.7,46.63,46.68,118400.0,41.1537,41.1625,41.1008,41.1449,118400.0
2015-02-05 15:35:00,46.68,46.8,46.68,46.79,135800.0,41.1449,41.2507,41.1449,41.2419,135800.0
2015-02-05 15:40:00,46.79,46.79,46.73,46.73,104600.0,41.2419,41.2419,41.189,41.189,104600.0
2015-02-05 15:45:00,46.73,46.75,46.66,46.67,182000.0,41.189,41.2066,41.1273,41.1361,182000.0
2015-02-05 15:50:00,46.67,46.71,46.66,46.71,249200.0,41.1361,41.1713,41.1273,41.1713,249200.0
2015-02-05 15:55:00,46.7,46.71,46.64,46.67,372000.0,41.1625,41.1713,41.1096,41.1361,372000.0
2015-02-06 09:30:00,46.7,46.74,46.58,46.64,204600.0,41.1625,41.1978,41.0568,41.1096,204600.0
2015-02-06 09:35:00,46.66,46.66,46.47,46.54,73800.0,41.1273,41.1273,40.9598,41.0215,73800.0
2015-02-06 09:40:00,46.56,46.57,46.45,46.46,93400.0,41.0391,41.0479,40.9422,40.951,93400.0
2015-02-06 09:45:00,46.45,46.5,46.4,46.49,59200.0,40.9422,40.9862,40.8981,40.9774,59200.0
2015-02-06 09:50:00,46.49,46.5,46.44,46.44,61400.0,40.9774,40.9862,40.9334,40.9334,61400.0
2015-02-06 09:55:00,46.46,46.47,46.34,46.4,93400.0,40.951,40.9598,40.8452,40.8981,93400.0
2015-02-06 10:00:00,46.41,46.5,46.4,46.46,52200.0,40.9069,40.9862,40.8981,40.951,52200.0
2015-02-06 10:05:00,46.46,46.5,46.46,46.49,60800.0,40.951,40.9862,40.951,40.9774,60800.0
2015-02-06 10:10:00,46.49,46.5,46.47,46.48,67200.0,40.9774,40.9862,40.9598,40.9686,67200.0
2015-02-06 10:15:00,46.49,46.55,46.47,46.49,76600.0,40.9774,41.0303,40.9598,40.9774,76600.0
2015-02-06 10:20:00,46.49,46.57,46.49,46.55,30400.0,40.9774,41.0479,40.9774,41.0303,30400.0
2015-02-06 10:25:00,46.56,46.58,46.49,46.49,110200.0,41.0391,41.0568,40.9774,40.9774,110200.0
2015-02-06 10:30:00,46.49,46.57,46.49,46.56,39400.0,40.9774,41.0479,40.9774,41.0391,39400.0
2015-02-06 10:35:00,46.56,46.61,46.54,46.6,70000.0,41.0391,41.0832,41.0215,41.0744,70000.0
2015-02-06 10:40:00,46.6,46.74,46.6,46.74,37000.0,41.0744,41.1978,41.0744,41.1978,37000.0
2015-02-06 10:45:00,46.74,46.74,46.69,46.69,88000.0,41.1978,41.1978,41.1537,41.1537,88000.0
2015-02-06 10:50:00,46.69,46.69,46.59,46.6,90800.0,41.1537,41.1537,41.0656,41.0744,90800.0
2015-02-06 10:55:00,46.6,46.6,46.52,46.55,91000.0,41.0744,41.0744,41.0039,41.0303,91000.0
2015-02-06 11:00:00,46.55,46.6,46.55,46.57,48200.0,41.0303,41.0744,41.0303,41.0479,48200.0
2015-02-06 11:05:00,46.57,46.59,46.52,46.57,54400.0,41.0479,41.0656,41.0039,41.0479,54400.0
2015-02-06 11:10:00,46.57,46.58,46.51,46.51,74200.0,41.0479,41.0568,40.9951,40.9951,74200.0
2015-02-06 11:15:00,46.51,46.56,46.49,46.55,70400.0,40.9951,41.0391,40.9774,41.0303,70400.0
2015-02-06 11:20:00,46.54,46.67,46.52,46.67,113000.0,41.0215,41.1361,41.0039,41.1361,113000.0
2015-02-06 11:25:00,46.68,46.7,46.53,46.6,93200.0,41.1449,41.1625,41.0127,41.0744,93200.0
2015-02-06 11:30:00,46.62,46.62,46.53,46.53,24400.0,41.092,41.092,41.0127,41.0127,24400.0
2015-02-06 11:35:00,46.53,46.55,46.5,46.52,47400.0,41.0127,41.0303,40.9862,41.0039,47400.0
2015-02-06 11:40:00,46.52,46.55,46.5,46.55,25800.0,41.0039,41.0303,40.9862,41.0303,25800.0
2015-02-06 11:45:00,46.55,46.56,46.49,46.49,163600.0,41.0303,41.0391,40.9774,40.9774,163600.0
2015-02-06 11:50:00,46.49,46.51,46.49,46.49,40000.0,40.9774,40.9951,40.9774,40.9774,40000.0
2015-02-06 11:55:00,46.49,46.49,46.38,46.38,37800.0,40.9774,40.9774,40.8805,40.8805,37800.0
2015-02-06 12:00:00,46.38,46.48,46.37,46.47,25000.0,40.8805,40.9686,40.8717,40.9598,25000.0
2015-02-06 12:05:00,46.47,46.48,46.43,46.45,31200.0,40.9598,40.9686,40.9245,40.9422,31200.0
2015-02-06 12:10:00,46.45,46.46,46.43,46.44,39000.0,40.9422,40.951,40.9245,40.9334,39000.0
2015-02-06 12:15:00,46.44,46.44,46.39,46.4,61200.0,40.9334,40.9334,40.8893,40.8981,61200.0
2015-02-06 12:20:00,46.4,46.41,46.35,46.36,55800.0,40.8981,40.9069,40.854,40.8628,55800.0
2015-02-06 12:25:00,46.36,46.39,46.35,46.35,43800.0,40.8628,40.8893,40.854,40.854,43800.0
2015-02-06 12:30:00,46.35,46.36,46.31,46.31,34600.0,40.854,40.8628,40.8188,40.8188,34600.0
2015-02-06 12:35:00,46.32,46.4,46.32,46.37,30000.0,40.8276,40.8981,40.8276,40.8717,30000.0
2015-02-06 12:40:00,46.38,46.38,46.21,46.22,94800.0,40.8805,40.8805,40.7306,40.7394,94800.0
2015-02-06 12:45:00,46.21,46.27,46.2,46.25,51800.0,40.7306,40.7835,40.7218,40.7659,51800.0
2015-02-06 12:50:00,46.25,46.26,46.17,46.18,97800.0,40.7659,40.7747,40.6954,40.7042,97800.0
2015-02-06 12:55:00,46.18,46.21,46.15,46.18,93600.0,40.7042,40.7306,40.6777,40.7042,93600.0
2015-02-06 13:00:00,46.18,46.2,46.15,46.16,62800.0,40.7042,40.7218,40.6777,40.6866,62800.0
2015-02-06 13:05:00,46.15,46.16,46.1,46.16,106000.0,40.6777,40.6866,40.6337,40.6866,106000.0
2015-02-06 13:10:00,46.16,46.19,46.13,46.13,81000.0,40.6866,40.713,40.6601,40.6601,81000.0
2015-02-06 13:15:00,46.13,46.18,46.1,46.18,81400.0,40.6601,40.7042,40.6337,40.7042,81400.0
2015-02-06 13:20:00,46.2,46.22,46.19,46.21,56000.0,40.7218,40.7394,40.713,40.7306,56000.0
2015-02-06 13:25:00,46.21,46.21,46.1,46.17,38200.0,40.7306,40.7306,40.6337,40.6954,38200.0
2015-02-06 13:30:00,46.17,46.17,46.13,46.16,35200.0,40.6954,40.6954,40.6601,40.6866,35200.0
2015-02-06 13:35:00,46.16,46.16,46.09,46.13,53800.0,40.6866,40.6866,40.6249,40.6601,53800.0
2015-02-06 13:40:00,46.14,46.24,46.13,46.22,35800.0,40.6689,40.7571,40.6601,40.7394,35800.0
2015-02-06 13:45:00,46.22,46.25,46.2,46.23,100400.0,40.7394,40.7659,40.7218,40.7483,100400.0
2015-02-06 13:50:00,46.24,46.27,46.23,46.25,63800.0,40.7571,40.7835,40.7483,40.7659,63800.0
2015-02-06 13:55:00,46.26,46.31,46.26,46.27,31000.0,40.7747,40.8188,40.7747,40.7835,31000.0
2015-02-06 14:00:00,46.25,46.28,46.24,46.26,33800.0,40.7659,40.7923,40.7571,40.7747,33800.0
2015-02-06 14:05:00,46.26,46.26,46.18,46.18,41600.0,40.7747,40.7747,40.7042,40.7042,41600.0
2015-02-06 14:10:00,46.18,46.24,46.17,46.21,47600.0,40.7042,40.7571,40.6954,40.7306,47600.0
2015-02-06 14:15:00,46.21,46.21,46.17,46.19,53200.0,40.7306,40.7306,40.6954,40.713,53200.0
2015-02-06 14:20:00,46.19,46.21,46.18,46.21,33400.0,40.713,40.7306,40.7042,40.7306,33400.0
2015-02-06 14:25:00,46.21,46.22,46.15,46.16,30000.0,40.7306,40.7394,40.6777,40.6866,30000.0
2015-02-06 14:30:00,46.17,46.21,46.14,46.17,40200.0,40.6954,40.7306,40.6689,40.6954,40200.0
2015-02-06 14:35:00,46.17,46.23,46.17,46.17,52400.0,40.6954,40.7483,40.6954,40.6954,52400.0
2015-02-06 14:40:00,46.17,46.2,46.13,46.13,52200.0,40.6954,40.7218,40.6601,40.6601,52200.0
2015-02-06 14:45:00,46.13,46.13,46.05,46.06,79600.0,40.6601,40.6601,40.5896,40.5984,79600.0
2015-02-06 14:50:00,46.05,46.05,46.01,46.01,47800.0,40.5896,40.5896,40.5544,40.5544,47800.0
2015-02-06 14:55:00,46.02,46.04,45.94,45.96,100000.0,40.5632,40.5808,40.4927,40.5103,100000.0
2015-02-06 15:00:00,45.97,45.99,45.88,45.88,99800.0,40.5191,40.5367,40.4398,40.4398,99800.0
2015-02-06 15:05:00,45.9,45.92,45.85,45.92,152600.0,40.4574,40.475,40.4133,40.475,152600.0
2015-02-06 15:10:00,45.92,45.93,45.87,45.9,118000.0,40.475,40.4838,40.431,40.4574,118000.0
2015-02-06 15:15:00,45.89,45.93,45.86,45.87,106000.0,40.4486,40.4838,40.4221,40.431,106000.0
2015-02-06 15:20:00,45.86,45.93,45.81,45.9,114400.0,40.4221,40.4838,40.3781,40.4574,114400.0
2015-02-06 15:25:00,45.9,45.93,45.84,45.84,91000.0,40.4574,40.4838,40.4045,40.4045,91000.0
2015-02-06 15:30:00,45.84,45.91,45.8,45.9,101800.0,40.4045,40.4662,40.3693,40.4574,101800.0
2015-02-06 15:35:00,45.9,45.93,45.87,45.89,102400.0,40.4574,40.4838,40.431,40.4486,102400.0
2015-02-06 15:40:00,45.89,45.89,45.82,45.82,128800.0,40.4486,40.4486,40.3869,40.3869,128800.0
2015-02-06 15:45:00,45.82,45.84,45.77,45.79,252800.0,40.3869,40.4045,40.3428,40.3604,252800.0
2015-02-06 15:50:00,45.79,45.85,45.79,45.85,254600.0,40.3604,40.4133,40.3604,40.4133,254600.0
2015-02-06 15:55:00,45.86,45.9,45.81,45.89,436800.0,40.4221,40.4574,40.3781,40.4486,436800.0
2015-02-09 09:30:00,45.75,45.85,45.74,45.76,317000.0,40.3252,40.4133,40.3164,40.334,317000.0
2015-02-09 09:35:00,45.75,45.78,45.52,45.58,173600.0,40.3252,40.3516,40.1225,40.1753,173600.0
2015-02-09 09:40:00,45.58,45.58,45.4,45.41,142400.0,40.1753,40.1753,40.0167,40.0255,142400.0
2015-02-09 09:45:00,45.43,45.48,45.35,45.48,196200.0,40.0431,40.0872,39.9726,40.0872,196200.0
2015-02-09 09:50:00,45.48,45.63,45.48,45.57,115600.0,40.0872,40.2194,40.0872,40.1665,115600.0
2015-02-09 09:55:00,45.6,45.72,45.57,45.66,121600.0,40.193,40.2987,40.1665,40.2459,121600.0
2015-02-09 10:00:00,45.67,45.7,45.6,45.6,63800.0,40.2547,40.2811,40.193,40.193,63800.0
2015-02-09 10:05:00,45.61,45.68,45.59,45.63,62200.0,40.2018,40.2635,40.1842,40.2194,62200.0
2015-02-09 10:10:00,45.62,45.67,45.58,45.63,94200.0,40.2106,40.2547,40.1753,40.2194,94200.0
2015-02-09 10:15:00,45.65,45.67,45.63,45.65,60600.0,40.237,40.2547,40.2194,40.237,60600.0
2015-02-09 10:20:00,45.64,45.66,45.49,45.58,82000.0,40.2282,40.2459,40.096,40.1753,82000.0
2015-02-09 10:25:00,45.6,45.6,45.52,45.56,112200.0,40.193,40.193,40.1225,40.1577,112200.0
2015-02-09 10:30:00,45.56,45.56,45.49,45.52,72600.0,40.1577,40.1577,40.096,40.1225,72600.0
2015-02-09 10:35:00,45.52,45.6,45.51,45.6,34000.0,40.1225,40.193,40.1136,40.193,34000.0
2015-02-09 10:40:00,45.61,45.61,45.57,45.59,65800.0,40.2018,40.2018,40.1665,40.1842,65800.0
2015-02-09 10:45:00,45.59,45.6,45.48,45.5,90200.0,40.1842,40.193,40.0872,40.1048,90200.0
2015-02-09 10:50:00,45.51,45.52,45.47,45.49,69400.0,40.1136,40.1225,40.0784,40.096,69400.0
2015-02-09 10:55:00,45.49,45.56,45.49,45.5,135200.0,40.096,40.1577,40.096,40.1048,135200.0
2015-02-09 11:00:00,45.51,45.55,45.46,45.47,80800.0,40.1136,40.1489,40.0696,40.0784,80800.0
2015-02-09 11:05:00,45.47,45.56,45.46,45.54,59400.0,40.0784,40.1577,40.0696,40.1401,59400.0
2015-02-09 11:10:00,45.54,45.54,45.48,45.5,53400.0,40.1401,40.1401,40.0872,40.1048,53400.0
2015-02-09 11:15:00,45.51,45.59,45.49,45.57,63600.0,40.1136,40.1842,40.096,40.1665,63600.0
2015-02-09 11:20:00,45.58,45.6,45.54,45.57,66200.0,40.1753,40.193,40.1401,40.1665,66200.0
2015-02-09 11:25:00,45.58,45.6,45.55,45.55,114000.0,40.1753,40.193,40.1489,40.1489,114000.0
2015-02-09 11:30:00,45.56,45.57,45.54,45.54,44200.0,40.1577,40.1665,40.1401,40.1401,44200.0
2015-02-09 11:35:00,45.54,45.54,45.48,45.52,45000.0,40.1401,40.1401,40.0872,40.1225,45000.0
2015-02-09 11:40:00,45.53,45.57,45.52,45.54,51400.0,40.1313,40.1665,40.1225,40.1401,51400.0
2015-02-09 11:45:00,45.54,45.57,45.48,45.55,83400.0,40.1401,40.1665,40.0872,40.1489,83400.0
2015-02-09 11:50:00,45.55,45.57,45.52,45.55,59400.0,40.1489,40.1665,40.1225,40.1489,59400.0
2015-02-09 11:55:00,45.54,45.58,45.52,45.52,54400.0,40.1401,40.1753,40.1225,40.1225,54400.0
2015-02-09 12:00:00,45.52,45.55,45.5,45.51,46000.0,40.1225,40.1489,40.1048,40.1136,46000.0
2015-02-09 12:05:00,45.52,45.59,45.51,45.57,33400.0,40.1225,40.1842,40.1136,40.1665,33400.0
2015-02-09 12:10:00,45.56,45.59,45.48,45.49,67000.0,40.1577,40.1842,40.0872,40.096,67000.0
2015-02-09 12:15:00,45.49,45.53,45.47,45.52,32400.0,40.096,40.1313,40.0784,40.1225,32400.0
2015-02-09 12:20:00,45.52,45.56,45.51,45.52,35600.0,40.1225,40.1577,40.1136,40.1225,35600.0
2015-02-09 12:25:00,45.52,45.54,45.48,45.54,27200.0,40.1225,40.1401,40.0872,40.1401,27200.0
2015-02-09 12:30:00,45.52,45.59,45.52,45.53,54400.0,40.1225,40.1842,40.1225,40.1313,54400.0
2015-02-09 12:35:00,45.54,45.58,45.54,45.58,76600.0,40.1401,40.1753,40.1401,40.1753,76600.0
2015-02-09 12:40:00,45.57,45.59,45.56,45.56,52000.0,40.1665,40.1842,40.1577,40.1577,52000.0
2015-02-09 12:45:00,45.56,45.58,45.5,45.5,58000.0,40.1577,40.1753,40.1048,40.1048,58000.0
2015-02-09 12:50:00,45.52,45.56,45.51,45.51,45000.0,40.1225,40.1577,40.1136,40.1136,45000.0
2015-02-09 12:55:00,45.52,45.54,45.51,45.54,30600.0,40.1225,40.1401,40.1136,40.1401,30600.0
2015-02-09 13:00:00,45.55,45.58,45.51,45.56,47400.0,40.1489,40.1753,40.1136,40.1577,47400.0
2015-02-09 13:05:00,45.57,45.6,45.55,45.6,64800.0,40.1665,40.193,40.1489,40.193,64800.0
2015-02-09 13:10:00,45.6,45.63,45.59,45.6,97000.0,40.193,40.2194,40.1842,40.193,97000.0
2015-02-09 13:15:00,45.6,45.63,45.57,45.59,41200.0,40.193,40.2194,40.1665,40.1842,41200.0
2015-02-09 13:20:00,45.58,45.63,45.58,45.62,51400.0,40.1753,40.2194,40.1753,40.2106,51400.0
2015-02-09 13:25:00,45.62,45.63,45.58,45.58,93000.0,40.2106,40.2194,40.1753,40.1753,93000.0
2015-02-09 13:30:00,45.58,45.58,45.54,45.56,122400.0,40.1753,40.1753,40.1401,40.1577,122400.0
2015-02-09 13:35:00,45.55,45.61,45.54,45.58,143600.0,40.1489,40.2018,40.1401,40.1753,143600.0
2015-02-09 13:40:00,45.58,45.63,45.54,45.6,224600.0,40.1753,40.2194,40.1401,40.193,224600.0
2015-02-09 13:45:00,45.6,45.63,45.55,45.56,42400.0,40.193,40.2194,40.1489,40.1577,42400.0
2015-02-09 13:50:00,45.57,45.58,45.52,45.57,29800.0,40.1665,40.1753,40.1225,40.1665,29800.0
2015-02-09 13:55:00,45.58,45.58,45.54,45.54,34400.0,40.1753,40.1753,40.1401,40.1401,34400.0
2015-02-09 14:00:00,45.55,45.6,45.53,45.59,45000.0,40.1489,40.193,40.1313,40.1842,45000.0
2015-02-09 14:05:00,45.59,45.6,45.55,45.56,41600.0,40.1842,40.193,40.1489,40.1577,41600.0
2015-02-09 14:10:00,45.56,45.58,45.53,45.58,73400.0,40.1577,40.1753,40.1313,40.1753,73400.0
2015-02-09 14:15:00,45.58,45.62,45.53,45.54,43000.0,40.1753,40.2106,40.1313,40.1401,43000.0
2015-02-09 14:20:00,45.55,45.58,45.53,45.56,58400.0,40.1489,40.1753,40.1313,40.1577,58400.0
2015-02-09 14:25:00,45.56,45.6,45.55,45.56,80000.0,40.1577,40.193,40.1489,40.1577,80000.0
2015-02-09 14:30:00,45.57,45.6,45.57,45.57,44000.0,40.1665,40.193,40.1665,40.1665,44000.0
2015-02-09 14:35:00,45.57,45.58,45.54,45.55,51400.0,40.1665,40.1753,40.1401,40.1489,51400.0
2015-02-09 14:40:00,45.55,45.6,45.54,45.57,42200.0,40.1489,40.193,40.1401,40.1665,42200.0
2015-02-09 14:45:00,45.56,45.57,45.5,45.52,34600.0,40.1577,40.1665,40.1048,40.1225,34600.0
2015-02-09 14:50:00,45.52,45.56,45.46,45.48,78000.0,40.1225,40.1577,40.0696,40.0872,78000.0
2015-02-09 14:55:00,45.48,45.52,45.47,45.48,66400.0,40.0872,40.1225,40.0784,40.0872,66400.0
2015-02-09 15:00:00,45.47,45.49,45.41,45.42,72000.0,40.0784,40.096,40.0255,40.0343,72000.0
2015-02-09 15:05:00,45.42,45.43,45.4,45.43,87600.0,40.0343,40.0431,40.0167,40.0431,87600.0
2015-02-09 15:10:00,45.42,45.45,45.42,45.43,63000.0,40.0343,40.0608,40.0343,40.0431,63000.0
2015-02-09 15:15:00,45.43,45.45,45.4,45.41,66600.0,40.0431,40.0608,40.0167,40.0255,66600.0
2015-02-09 15:20:00,45.41,45.47,45.4,45.46,70800.0,40.0255,40.0784,40.0167,40.0696,70800.0
2015-02-09 15:25:00,45.46,45.48,45.44,45.47,61800.0,40.0696,40.0872,40.0519,40.0784,61800.0
2015-02-09 15:30:00,45.48,45.49,45.43,45.46,87600.0,40.0872,40.096,40.0431,40.0696,87600.0
2015-02-09 15:35:00,45.46,45.51,45.44,45.48,89000.0,40.0696,40.1136,40.0519,40.0872,89000.0
2015-02-09 15:40:00,45.48,45.6,45.48,45.56,108000.0,40.0872,40.193,40.0872,40.1577,108000.0
2015-02-09 15:45:00,45.56,45.63,45.56,45.6,201600.0,40.1577,40.2194,40.1577,40.193,201600.0
2015-02-09 15:50:00,45.6,45.61,45.56,45.57,173000.0,40.193,40.2018,40.1577,40.1665,173000.0
2015-02-09 15:55:00,45.58,45.63,45.57,45.58,271200.0,40.1753,40.2194,40.1665,40.1753,271200.0
2015-02-10 09:30:00,45.87,45.87,45.61,45.76,342400.0,40.431,40.431,40.2018,40.334,342400.0
2015-02-10 09:35:00,45.77,45.88,45.77,45.82,81600.0,40.3428,40.4398,40.3428,40.3869,81600.0
2015-02-10 09:40:00,45.82,45.96,45.81,45.92,105800.0,40.3869,40.5103,40.3781,40.475,105800.0
2015-02-10 09:45:00,45.93,46.02,45.87,45.99,74400.0,40.4838,40.5632,40.431,40.5367,74400.0
2015-02-10 09:50:00,45.99,46.02,45.96,45.96,88600.0,40.5367,40.5632,40.5103,40.5103,88600.0
2015-02-10 09:55:00,45.97,45.99,45.93,45.96,66800.0,40.5191,40.5367,40.4838,40.5103,66800.0
2015-02-10 10:00:00,45.96,45.98,45.92,45.93,80400.0,40.5103,40.5279,40.475,40.4838,80400.0
2015-02-10 10:05:00,45.94,46.07,45.94,46.06,67400.0,40.4927,40.6072,40.4927,40.5984,67400.0
2015-02-10 10:10:00,46.06,46.1,46.01,46.03,76600.0,40.5984,40.6337,40.5544,40.572,76600.0
2015-02-10 10:15:00,46.04,46.05,45.97,45.97,56000.0,40.5808,40.5896,40.5191,40.5191,56000.0
2015-02-10 10:20:00,45.98,46.06,45.97,46.06,48600.0,40.5279,40.5984,40.5191,40.5984,48600.0
2015-02-10 10:25:00,46.06,46.07,46.02,46.02,39400.0,40.5984,40.6072,40.5632,40.5632,39400.0
2015-02-10 10:30:00,46.02,46.03,45.96,46.01,45200.0,40.5632,40.572,40.5103,40.5544,45200.0
2015-02-10 10:35:00,46.02,46.07,46.02,46.06,42200.0,40.5632,40.6072,40.5632,40.5984,42200.0
2015-02-10 10:40:00,46.06,46.1,46.03,46.07,71200.0,40.5984,40.6337,40.572,40.6072,71200.0
2015-02-10 10:45:00,46.07,46.08,46.0,46.05,123800.0,40.6072,40.6161,40.5455,40.5896,123800.0
2015-02-10 10:50:00,46.05,46.07,46.02,46.06,76800.0,40.5896,40.6072,40.5632,40.5984,76800.0
2015-02-10 10:55:00,46.06,46.12,46.06,46.12,58600.0,40.5984,40.6513,40.5984,40.6513,58600.0
2015-02-10 11:00:00,46.12,46.17,46.11,46.16,85400.0,40.6513,40.6954,40.6425,40.6866,85400.0
2015-02-10 11:05:00,46.17,46.27,46.15,46.27,92000.0,40.6954,40.7835,40.6777,40.7835,92000.0
2015-02-10 11:10:00,46.28,46.31,46.27,46.3,48200.0,40.7923,40.8188,40.7835,40.81,48200.0
2015-02-10 11:15:00,46.3,46.37,46.3,46.35,106400.0,40.81,40.8717,40.81,40.854,106400.0
2015-02-10 11:20:00,46.35,46.38,46.29,46.31,85800.0,40.854,40.8805,40.8011,40.8188,85800.0
2015-02-10 11:25:00,46.31,46.36,46.31,46.34,66800.0,40.8188,40.8628,40.8188,40.8452,66800.0
2015-02-10 11:30:00,46.34,46.35,46.3,46.32,40000.0,40.8452,40.854,40.81,40.8276,40000.0
2015-02-10 11:35:00,46.32,46.37,46.32,46.37,84200.0,40.8276,40.8717,40.8276,40.8717,84200.0
2015-02-10 11:40:00,46.38,46.45,46.37,46.44,45400.0,40.8805,40.9422,40.8717,40.9334,45400.0
2015-02-10 11:45:00,46.44,46.49,46.44,46.49,65600.0,40.9334,40.9774,40.9334,40.9774,65600.0
2015-02-10 11:50:00,46.49,46.49,46.41,46.42,65600.0,40.9774,40.9774,40.9069,40.9157,65600.0
2015-02-10 11:55:00,46.42,46.42,46.34,46.37,35600.0,40.9157,40.9157,40.8452,40.8717,35600.0
2015-02-10 12:00:00,46.36,46.38,46.33,46.35,84400.0,40.8628,40.8805,40.8364,40.854,84400.0
2015-02-10 12:05:00,46.35,46.37,46.33,46.35,49800.0,40.854,40.8717,40.8364,40.854,49800.0
2015-02-10 12:10:00,46.35,46.46,46.35,46.46,44200.0,40.854,40.951,40.854,40.951,44200.0
2015-02-10 12:15:00,46.46,46.48,46.42,46.46,58400.0,40.951,40.9686,40.9157,40.951,58400.0
2015-02-10 12:20:00,46.47,46.47,46.41,46.41,26200.0,40.9598,40.9598,40.9069,40.9069,26200.0
2015-02-10 12:25:00,46.41,46.42,46.37,46.4,34800.0,40.9069,40.9157,40.8717,40.8981,34800.0
2015-02-10 12:30:00,46.4,46.45,46.39,46.45,34800.0,40.8981,40.9422,40.8893,40.9422,34800.0
2015-02-10 12:35:00,46.45,46.48,46.44,46.47,37600.0,40.9422,40.9686,40.9334,40.9598,37600.0
2015-02-10 12:40:00,46.47,46.49,46.46,46.48,46000.0,40.9598,40.9774,40.951,40.9686,46000.0
2015-02-10 12:45:00,46.48,46.54,46.48,46.52,60600.0,40.9686,41.0215,40.9686,41.0039,60600.0
2015-02-10 12:50:00,46.52,46.52,46.46,46.46,57200.0,41.0039,41.0039,40.951,40.951,57200.0
2015-02-10 12:55:00,46.46,46.46,46.4,46.41,50800.0,40.951,40.951,40.8981,40.9069,50800.0
2015-02-10 13:00:00,46.41,46.42,46.34,46.36,57000.0,40.9069,40.9157,40.8452,40.8628,57000.0
2015-02-10 13:05:00,46.37,46.42,46.36,46.41,40200.0,40.8717,40.9157,40.8628,40.9069,40200.0
2015-02-10 13:10:00,46.41,46.48,46.4,46.48,63800.0,40.9069,40.9686,40.8981,40.9686,63800.0
2015-02-10 13:15:00,46.48,46.5,46.48,46.49,34000.0,40.9686,40.9862,40.9686,40.9774,34000.0
2015-02-10 13:20:00,46.49,46.49,46.42,46.45,44800.0,40.9774,40.9774,40.9157,40.9422,44800.0
2015-02-10 13:25:00,46.44,46.47,46.42,46.45,26200.0,40.9334,40.9598,40.9157,40.9422,26200.0
2015-02-10 13:30:00,46.45,46.45,46.38,46.38,36600.0,40.9422,40.9422,40.8805,40.8805,36600.0
2015-02-10 13:35:00,46.38,46.41,46.35,46.38,52200.0,40.8805,40.9069,40.854,40.8805,52200.0
2015-02-10 13:40:00,46.38,46.44,46.36,46.43,58200.0,40.8805,40.9334,40.8628,40.9245,58200.0
2015-02-10 13:45:00,46.44,46.48,46.44,46.47,33800.0,40.9334,40.9686,40.9334,40.9598,33800.0
2015-02-10 13:50:00,46.47,46.49,46.45,46.46,55200.0,40.9598,40.9774,40.9422,40.951,55200.0
2015-02-10 13:55:00,46.46,46.48,46.45,46.47,37000.0,40.951,40.9686,40.9422,40.9598,37000.0
2015-02-10 14:00:00,46.47,46.48,46.46,46.48,36000.0,40.9598,40.9686,40.951,40.9686,36000.0
2015-02-10 14:05:00,46.48,46.49,46.48,46.49,50800.0,40.9686,40.9774,40.9686,40.9774,50800.0
2015-02-10 14:10:00,46.49,46.49,46.44,46.46,69800.0,40.9774,40.9774,40.9334,40.951,69800.0
2015-02-10 14:15:00,46.45,46.46,46.4,46.41,75600.0,40.9422,40.951,40.8981,40.9069,75600.0
2015-02-10 14:20:00,46.41,46.44,46.41,46.43,42800.0,40.9069,40.9334,40.9069,40.9245,42800.0
2015-02-10 14:25:00,46.43,46.49,46.43,46.47,44800.0,40.9245,40.9774,40.9245,40.9598,44800.0
2015-02-10 14:30:00,46.47,46.48,46.41,46.45,53000.0,40.9598,40.9686,40.9069,40.9422,53000.0
2015-02-10 14:35:00,46.44,46.48,46.44,46.46,40000.0,40.9334,40.9686,40.9334,40.951,40000.0
2015-02-10 14:40:00,46.47,46.49,46.45,46.47,333400.0,40.9598,40.9774,40.9422,40.9598,333400.0
2015-02-10 14:45:00,46.47,46.48,46.44,46.44,41000.0,40.9598,40.9686,40.9334,40.9334,41000.0
2015-02-10 14:50:00,46.44,46.47,46.42,46.47,38800.0,40.9334,40.9598,40.9157,40.9598,38800.0
2015-02-10 14:55:00,46.47,46.5,46.45,46.49,53600.0,40.9598,40.9862,40.9422,40.9774,53600.0
2015-02-10 15:00:00,46.49,46.51,46.46,46.47,75200.0,40.9774,40.9951,40.951,40.9598,75200.0
2015-02-10 15:05:00,46.47,46.51,46.45,46.51,50000.0,40.9598,40.9951,40.9422,40.9951,50000.0
2015-02-10 15:10:00,46.52,46.52,46.46,46.49,69800.0,41.0039,41.0039,40.951,40.9774,69800.0
2015-02-10 15:15:00,46.48,46.51,46.46,46.5,60800.0,40.9686,40.9951,40.951,40.9862,60800.0
2015-02-10 15:20:00,46.49,46.49,46.47,46.48,74400.0,40.9774,40.9774,40.9598,40.9686,74400.0
2015-02-10 15:25:00,46.49,46.55,46.49,46.54,105400.0,40.9774,41.0303,40.9774,41.0215,105400.0
2015-02-10 15:30:00,46.53,46.54,46.49,46.5,129600.0,41.0127,41.0215,40.9774,40.9862,129600.0
2015-02-10 15:35:00,46.49,46.52,46.48,46.51,128000.0,40.9774,41.0039,40.9686,40.9951,128000.0
2015-02-10 15:40:00,46.51,46.52,46.49,46.51,140800.0,40.9951,41.0039,40.9774,40.9951,140800.0
2015-02-10 15:45:00,46.51,46.51,46.44,46.45,193600.0,40.9951,40.9951,40.9334,40.9422,193600.0
2015-02-10 15:50:00,46.45,46.46,46.42,46.42,171400.0,40.9422,40.951,40.9157,40.9157,171400.0
2015-02-10 15:55:00,46.43,46.46,46.36,46.37,699600.0,40.9245,40.951,40.8628,40.8717,699600.0
2015-02-11 09:30:00,46.24,46.38,46.22,46.23,207400.0,40.7571,40.8805,40.7394,40.7483,207400.0
2015-02-11 09:35:00,46.23,46.26,46.02,46.11,284800.0,40.7483,40.7747,40.5632,40.6425,284800.0
2015-02-11 09:40:00,46.1,46.13,45.98,45.99,157800.0,40.6337,40.6601,40.5279,40.5367,157800.0
2015-02-11 09:45:00,45.99,45.99,45.9,45.91,114200.0,40.5367,40.5367,40.4574,40.4662,114200.0
2015-02-11 09:50:00,45.9,45.9,45.71,45.76,188400.0,40.4574,40.4574,40.2899,40.334,188400.0
2015-02-11 09:55:00,45.77,45.93,45.77,45.88,71000.0,40.3428,40.4838,40.3428,40.4398,71000.0
2015-02-11 10:00:00,45.88,45.98,45.87,45.88,96600.0,40.4398,40.5279,40.431,40.4398,96600.0
2015-02-11 10:05:00,45.88,45.92,45.8,45.83,84800.0,40.4398,40.475,40.3693,40.3957,84800.0
2015-02-11 10:10:00,45.83,45.96,45.83,45.88,69400.0,40.3957,40.5103,40.3957,40.4398,69400.0
2015-02-11 10:15:00,45.89,45.91,45.81,45.81,72000.0,40.4486,40.4662,40.3781,40.3781,72000.0
2015-02-11 10:20:00,45.81,45.82,45.72,45.73,113800.0,40.3781,40.3869,40.2987,40.3076,113800.0
2015-02-11 10:25:00,45.73,45.76,45.72,45.73,76600.0,40.3076,40.334,40.2987,40.3076,76600.0
2015-02-11 10:30:00,45.73,45.77,45.7,45.73,115200.0,40.3076,40.3428,40.2811,40.3076,115200.0
2015-02-11 10:35:00,45.72,45.76,45.7,45.7,98000.0,40.2987,40.334,40.2811,40.2811,98000.0
2015-02-11 10:40:00,45.7,45.73,45.67,45.67,84200.0,40.2811,40.3076,40.2547,40.2547,84200.0
2015-02-11 10:45:00,45.67,45.68,45.65,45.67,102600.0,40.2547,40.2635,40.237,40.2547,102600.0
2015-02-11 10:50:00,45.67,45.73,45.66,45.66,111800.0,40.2547,40.3076,40.2459,40.2459,111800.0
2015-02-11 10:55:00,45.67,45.68,45.63,45.68,105200.0,40.2547,40.2635,40.2194,40.2635,105200.0
2015-02-11 11:00:00,45.67,45.85,45.66,45.85,127800.0,40.2547,40.4133,40.2459,40.4133,127800.0
2015-02-11 11:05:00,45.84,45.87,45.83,45.84,52200.0,40.4045,40.431,40.3957,40.4045,52200.0
2015-02-11 11:10:00,45.83,45.84,45.79,45.79,137400.0,40.3957,40.4045,40.3604,40.3604,137400.0
2015-02-11 11:15:00,45.79,45.84,45.79,45.81,142800.0,40.3604,40.4045,40.3604,40.3781,142800.0
2015-02-11 11:20:00,45.81,45.83,45.78,45.81,72400.0,40.3781,40.3957,40.3516,40.3781,72400.0
2015-02-11 11:25:00,45.82,45.82,45.76,45.77,87600.0,40.3869,40.3869,40.334,40.3428,87600.0
2015-02-11 11:30:00,45.75,45.77,45.7,45.76,108800.0,40.3252,40.3428,40.2811,40.334,108800.0
2015-02-11 11:35:00,45.77,45.87,45.77,45.87,22800.0,40.3428,40.431,40.3428,40.431,22800.0
2015-02-11 11:40:00,45.87,45.92,45.85,45.92,61400.0,40.431,40.475,40.4133,40.475,61400.0
2015-02-11 11:45:00,45.91,45.93,45.87,45.88,43800.0,40.4662,40.4838,40.431,40.4398,43800.0
2015-02-11 11:50:00,45.88,45.88,45.82,45.82,53000.0,40.4398,40.4398,40.3869,40.3869,53000.0
2015-02-11 11:55:00,45.82,45.82,45.77,45.82,45400.0,40.3869,40.3869,40.3428,40.3869,45400.0
2015-02-11 12:00:00,45.82,45.83,45.8,45.83,50800.0,40.3869,40.3957,40.3693,40.3957,50800.0
2015-02-11 12:05:00,45.83,45.83,45.78,45.8,54600.0,40.3957,40.3957,40.3516,40.3693,54600.0
2015-02-11 12:10:00,45.8,45.83,45.8,45.82,54800.0,40.3693,40.3957,40.3693,40.3869,54800.0
2015-02-11 12:15:00,45.82,45.82,45.8,45.8,77600.0,40.3869,40.3869,40.3693,40.3693,77600.0
2015-02-11 12:20:00,45.8,45.82,45.77,45.77,45000.0,40.3693,40.3869,40.3428,40.3428,45000.0
2015-02-11 12:25:00,45.78,45.81,45.76,45.76,29600.0,40.3516,40.3781,40.334,40.334,29600.0
2015-02-11 12:30:00,45.75,45.77,45.75,45.76,45400.0,40.3252,40.3428,40.3252,40.334,45400.0
2015-02-11 12:35:00,45.76,45.76,45.73,45.76,61400.0,40.334,40.334,40.3076,40.334,61400.0
2015-02-11 12:40:00,45.75,45.76,45.68,45.68,71600.0,40.3252,40.334,40.2635,40.2635,71600.0
2015-02-11 12:45:00,45.68,45.73,45.68,45.73,21200.0,40.2635,40.3076,40.2635,40.3076,21200.0
2015-02-11 12:50:00,45.74,45.74,45.72,45.72,23000.0,40.3164,40.3164,40.2987,40.2987,23000.0
2015-02-11 12:55:00,45.72,45.73,45.67,45.69,30600.0,40.2987,40.3076,40.2547,40.2723,30600.0
2015-02-11 13:00:00,45.7,45.76,45.7,45.7,39000.0,40.2811,40.334,40.2811,40.2811,39000.0
2015-02-11 13:05:00,45.7,45.76,45.7,45.71,45000.0,40.2811,40.334,40.2811,40.2899,45000.0
2015-02-11 13:10:00,45.7,45.71,45.6,45.63,56600.0,40.2811,40.2899,40.193,40.2194,56600.0
2015-02-11 13:15:00,45.63,45.65,45.6,45.6,35000.0,40.2194,40.237,40.193,40.193,35000.0
2015-02-11 13:20:00,45.59,45.63,45.59,45.62,51200.0,40.1842,40.2194,40.1842,40.2106,51200.0
2015-02-11 13:25:00,45.62,45.63,45.6,45.63,52600.0,40.2106,40.2194,40.193,40.2194,52600.0
2015-02-11 13:30:00,45.63,45.65,45.62,45.63,38400.0,40.2194,40.237,40.2106,40.2194,38400.0
2015-02-11 13:35:00,45.63,45.63,45.56,45.56,92200.0,40.2194,40.2194,40.1577,40.1577,92200.0
2015-02-11 13:40:00,45.56,45.57,45.52,45.53,138000.0,40.1577,40.1665,40.1225,40.1313,138000.0
2015-02-11 13:45:00,45.52,45.55,45.52,45.54,58600.0,40.1225,40.1489,40.1225,40.1401,58600.0
2015-02-11 13:50:00,45.54,45.58,45.54,45.56,62400.0,40.1401,40.1753,40.1401,40.1577,62400.0
2015-02-11 13:55:00,45.56,45.63,45.48,45.62,79800.0,40.1577,40.2194,40.0872,40.2106,79800.0
2015-02-11 14:00:00,45.63,45.66,45.6,45.63,73200.0,40.2194,40.2459,40.193,40.2194,73200.0
2015-02-11 14:05:00,45.63,45.65,45.6,45.62,65600.0,40.2194,40.237,40.193,40.2106,65600.0
2015-02-11 14:10:00,45.62,45.63,45.57,45.58,62800.0,40.2106,40.2194,40.1665,40.1753,62800.0
2015-02-11 14:15:00,45.58,45.62,45.56,45.6,35600.0,40.1753,40.2106,40.1577,40.193,35600.0
2015-02-11 14:20:00,45.6,45.62,45.57,45.58,47400.0,40.193,40.2106,40.1665,40.1753,47400.0
2015-02-11 14:25:00,45.58,45.59,45.55,45.59,41600.0,40.1753,40.1842,40.1489,40.1842,41600.0
2015-02-11 14:30:00,45.6,45.63,45.59,45.6,40800.0,40.193,40.2194,40.1842,40.193,40800.0
2015-02-11 14:35:00,45.6,45.61,45.58,45.6,42200.0,40.193,40.2018,40.1753,40.193,42200.0
2015-02-11 14:40:00,45.6,45.63,45.6,45.63,89400.0,40.193,40.2194,40.193,40.2194,89400.0
2015-02-11 14:45:00,45.63,45.7,45.62,45.68,76200.0,40.2194,40.2811,40.2106,40.2635,76200.0
2015-02-11 14:50:00,45.68,45.68,45.66,45.66,83200.0,40.2635,40.2635,40.2459,40.2459,83200.0
2015-02-11 14:55:00,45.66,45.68,45.65,45.66,62600.0,40.2459,40.2635,40.237,40.2459,62600.0
2015-02-11 15:00:00,45.66,45.68,45.65,45.66,72000.0,40.2459,40.2635,40.237,40.2459,72000.0
2015-02-11 15:05:00,45.66,45.67,45.63,45.64,86400.0,40.2459,40.2547,40.2194,40.2282,86400.0
2015-02-11 15:10:00,45.64,45.64,45.57,45.6,176200.0,40.2282,40.2282,40.1665,40.193,176200.0
2015-02-11 15:15:00,45.6,45.6,45.56,45.59,117600.0,40.193,40.193,40.1577,40.1842,117600.0
2015-02-11 15:20:00,45.59,45.61,45.58,45.6,131200.0,40.1842,40.2018,40.1753,40.193,131200.0
2015-02-11 15:25:00,45.61,45.72,45.6,45.65,187600.0,40.2018,40.2987,40.193,40.237,187600.0
2015-02-11 15:30:00,45.65,45.68,45.6,45.62,118400.0,40.237,40.2635,40.193,40.2106,118400.0
2015-02-11 15:35:00,45.62,45.67,45.62,45.65,110800.0,40.2106,40.2547,40.2106,40.237,110800.0
2015-02-11 15:40:00,45.65,45.67,45.59,45.6,208400.0,40.237,40.2547,40.1842,40.193,208400.0
2015-02-11 15:45:00,45.62,45.63,45.57,45.58,318600.0,40.2106,40.2194,40.1665,40.1753,318600.0
2015-02-11 15:50:00,45.58,45.64,45.58,45.63,235800.0,40.1753,40.2282,40.1753,40.2194,235800.0
2015-02-11 15:55:00,45.63,45.67,45.63,45.65,378600.0,40.2194,40.2547,40.2194,40.237,378600.0
2015-02-12 09:30:00,45.73,45.8,45.57,45.62,248400.0,40.3076,40.3693,40.1665,40.2106,248400.0
2015-02-12 09:35:00,45.62,45.63,45.42,45.44,137400.0,40.2106,40.2194,40.0343,40.0519,137400.0
2015-02-12 09:40:00,45.44,45.48,45.4,45.41,142400.0,40.0519,40.0872,40.0167,40.0255,142400.0
2015-02-12 09:45:00,45.42,45.53,45.41,45.49,194000.0,40.0343,40.1313,40.0255,40.096,194000.0
2015-02-12 09:50:00,45.51,45.58,45.49,45.51,82200.0,40.1136,40.1753,40.096,40.1136,82200.0
2015-02-12 09:55:00,45.51,45.55,45.51,45.55,110800.0,40.1136,40.1489,40.1136,40.1489,110800.0
2015-02-12 10:00:00,45.55,45.61,45.52,45.53,86200.0,40.1489,40.2018,40.1225,40.1313,86200.0
2015-02-12 10:05:00,45.53,45.65,45.53,45.62,75400.0,40.1313,40.237,40.1313,40.2106,75400.0
2015-02-12 10:10:00,45.63,45.73,45.6,45.73,80600.0,40.2194,40.3076,40.193,40.3076,80600.0
2015-02-12 10:15:00,45.72,45.86,45.72,45.85,112800.0,40.2987,40.4221,40.2987,40.4133,112800.0
2015-02-12 10:20:00,45.85,45.85,45.73,45.74,65800.0,40.4133,40.4133,40.3076,40.3164,65800.0
2015-02-12 10:25:00,45.74,45.84,45.74,45.83,58400.0,40.3164,40.4045,40.3164,40.3957,58400.0
2015-02-12 10:30:00,45.82,45.87,45.8,45.87,90400.0,40.3869,40.431,40.3693,40.431,90400.0
2015-02-12 10:35:00,45.87,45.92,45.87,45.91,48800.0,40.431,40.475,40.431,40.4662,48800.0
2015-02-12 10:40:00,45.92,45.93,45.88,45.88,54000.0,40.475,40.4838,40.4398,40.4398,54000.0
2015-02-12 10:45:00,45.88,45.97,45.88,45.96,53800.0,40.4398,40.5191,40.4398,40.5103,53800.0
2015-02-12 10:50:00,45.96,46.04,45.96,46.01,121800.0,40.5103,40.5808,40.5103,40.5544,121800.0
2015-02-12 10:55:00,46.02,46.02,45.93,45.94,57000.0,40.5632,40.5632,40.4838,40.4927,57000.0
2015-02-12 11:00:00,45.94,45.96,45.92,45.93,72600.0,40.4927,40.5103,40.475,40.4838,72600.0
2015-02-12 11:05:00,45.93,45.95,45.91,45.94,62800.0,40.4838,40.5015,40.4662,40.4927,62800.0
2015-02-12 11:10:00,45.95,45.99,45.95,45.97,37400.0,40.5015,40.5367,40.5015,40.5191,37400.0
2015-02-12 11:15:00,45.96,45.98,45.95,45.96,52000.0,40.5103,40.5279,40.5015,40.5103,52000.0
2015-02-12 11:20:00,45.95,45.95,45.9,45.94,62000.0,40.5015,40.5015,40.4574,40.4927,62000.0
2015-02-12 11:25:00,45.94,46.01,45.87,46.01,206400.0,40.4927,40.5544,40.431,40.5544,206400.0
2015-02-12 11:30:00,46.01,46.04,45.98,46.02,51800.0,40.5544,40.5808,40.5279,40.5632,51800.0
2015-02-12 11:35:00,46.02,46.02,45.99,45.99,66400.0,40.5632,40.5632,40.5367,40.5367,66400.0
2015-02-12 11:40:00,45.99,45.99,45.93,45.95,47400.0,40.5367,40.5367,40.4838,40.5015,47400.0
2015-02-12 11:45:00,45.95,45.97,45.93,45.93,41000.0,40.5015,40.5191,40.4838,40.4838,41000.0
2015-02-12 11:50:00,45.93,45.95,45.91,45.93,42600.0,40.4838,40.5015,40.4662,40.4838,42600.0
2015-02-12 11:55:00,45.93,45.94,45.91,45.91,48000.0,40.4838,40.4927,40.4662,40.4662,48000.0
2015-02-12 12:00:00,45.91,45.94,45.88,45.91,130400.0,40.4662,40.4927,40.4398,40.4662,130400.0
2015-02-12 12:05:00,45.91,45.92,45.89,45.92,34000.0,40.4662,40.475,40.4486,40.475,34000.0
2015-02-12 12:10:00,45.92,45.95,45.91,45.94,42600.0,40.475,40.5015,40.4662,40.4927,42600.0
2015-02-12 12:15:00,45.94,45.97,45.93,45.94,62800.0,40.4927,40.5191,40.4838,40.4927,62800.0
2015-02-12 12:20:00,45.94,45.96,45.92,45.96,48400.0,40.4927,40.5103,40.475,40.5103,48400.0
2015-02-12 12:25:00,45.96,46.06,45.96,46.06,39800.0,40.5103,40.5984,40.5103,40.5984,39800.0
2015-02-12 12:30:00,46.06,46.12,46.06,46.09,71400.0,40.5984,40.6513,40.5984,40.6249,71400.0
2015-02-12 12:35:00,46.09,46.1,46.08,46.09,27800.0,40.6249,40.6337,40.6161,40.6249,27800.0
2015-02-12 12:40:00,46.09,46.13,46.08,46.1,50800.0,40.6249,40.6601,40.6161,40.6337,50800.0
2015-02-12 12:45:00,46.1,46.13,46.09,46.1,41800.0,40.6337,40.6601,40.6249,40.6337,41800.0
2015-02-12 12:50:00,46.1,46.1,46.07,46.1,38000.0,40.6337,40.6337,40.6072,40.6337,38000.0
2015-02-12 12:55:00,46.1,46.13,46.08,46.13,55600.0,40.6337,40.6601,40.6161,40.6601,55600.0
2015-02-12 13:00:00,46.13,46.16,46.12,46.13,40000.0,40.6601,40.6866,40.6513,40.6601,40000.0
2015-02-12 13:05:00,46.13,46.16,46.12,46.15,40400.0,40.6601,40.6866,40.6513,40.6777,40400.0
2015-02-12 13:10:00,46.14,46.22,46.13,46.21,49000.0,40.6689,40.7394,40.6601,40.7306,49000.0
2015-02-12 13:15:00,46.21,46.24,46.21,46.24,64000.0,40.7306,40.7571,40.7306,40.7571,64000.0
2015-02-12 13:20:00,46.24,46.26,46.23,46.24,73800.0,40.7571,40.7747,40.7483,40.7571,73800.0
2015-02-12 13:25:00,46.24,46.24,46.17,46.17,40800.0,40.7571,40.7571,40.6954,40.6954,40800.0
2015-02-12 13:30:00,46.17,46.26,46.17,46.26,63000.0,40.6954,40.7747,40.6954,40.7747,63000.0
2015-02-12 13:35:00,46.26,46.27,46.24,46.27,65400.0,40.7747,40.7835,40.7571,40.7835,65400.0
2015-02-12 13:40:00,46.27,46.33,46.27,46.33,86000.0,40.7835,40.8364,40.7835,40.8364,86000.0
2015-02-12 13:45:00,46.33,46.33,46.27,46.27,48800.0,40.8364,40.8364,40.7835,40.7835,48800.0
2015-02-12 13:50:00,46.27,46.3,46.27,46.29,112800.0,40.7835,40.81,40.7835,40.8011,112800.0
2015-02-12 13:55:00,46.29,46.31,46.28,46.29,69200.0,40.8011,40.8188,40.7923,40.8011,69200.0
2015-02-12 14:00:00,46.3,46.31,46.29,46.29,59000.0,40.81,40.8188,40.8011,40.8011,59000.0
2015-02-12 14:05:00,46.29,46.31,46.27,46.31,71000.0,40.8011,40.8188,40.7835,40.8188,71000.0
2015-02-12 14:10:00,46.31,46.32,46.28,46.29,53000.0,40.8188,40.8276,40.7923,40.8011,53000.0
2015-02-12 14:15:00,46.28,46.29,46.27,46.28,95800.0,40.7923,40.8011,40.7835,40.7923,95800.0
2015-02-12 14:20:00,46.27,46.28,46.27,46.27,58800.0,40.7835,40.7923,40.7835,40.7835,58800.0
2015-02-12 14:25:00,46.27,46.27,46.27,46.27,66200.0,40.7835,40.7835,40.7835,40.7835,66200.0
2015-02-12 14:30:00,46.27,46.28,46.26,46.28,85200.0,40.7835,40.7923,40.7747,40.7923,85200.0
2015-02-12 14:35:00,46.28,46.3,46.27,46.3,57000.0,40.7923,40.81,40.7835,40.81,57000.0
2015-02-12 14:40:00,46.3,46.32,46.27,46.3,72800.0,40.81,40.8276,40.7835,40.81,72800.0
2015-02-12 14:45:00,46.3,46.31,46.28,46.28,49200.0,40.81,40.8188,40.7923,40.7923,49200.0
2015-02-12 14:50:00,46.28,46.29,46.19,46.21,114200.0,40.7923,40.8011,40.713,40.7306,114200.0
2015-02-12 14:55:00,46.2,46.21,46.16,46.18,72800.0,40.7218,40.7306,40.6866,40.7042,72800.0
2015-02-12 15:00:00,46.18,46.2,46.17,46.18,69200.0,40.7042,40.7218,40.6954,40.7042,69200.0
2015-02-12 15:05:00,46.19,46.19,46.13,46.14,114600.0,40.713,40.713,40.6601,40.6689,114600.0
2015-02-12 15:10:00,46.15,46.22,46.14,46.21,126800.0,40.6777,40.7394,40.6689,40.7306,126800.0
2015-02-12 15:15:00,46.21,46.27,46.21,46.25,120600.0,40.7306,40.7835,40.7306,40.7659,120600.0
2015-02-12 15:20:00,46.26,46.29,46.25,46.29,130600.0,40.7747,40.8011,40.7659,40.8011,130600.0
2015-02-12 15:25:00,46.29,46.3,46.18,46.19,2629000.0,40.8011,40.81,40.7042,40.713,2629000.0
2015-02-12 15:30:00,46.18,46.21,46.13,46.15,216000.0,40.7042,40.7306,40.6601,40.6777,216000.0
2015-02-12 15:35:00,46.15,46.17,46.12,46.12,118200.0,40.6777,40.6954,40.6513,40.6513,118200.0
2015-02-12 15:40:00,46.12,46.19,46.12,46.17,160400.0,40.6513,40.713,40.6513,40.6954,160400.0
2015-02-12 15:45:00,46.17,46.18,46.16,46.17,157400.0,40.6954,40.7042,40.6866,40.6954,157400.0
2015-02-12 15:50:00,46.17,46.18,46.09,46.09,354200.0,40.6954,40.7042,40.6249,40.6249,354200.0
2015-02-12 15:55:00,46.09,46.1,45.99,46.0,891600.0,40.6249,40.6337,40.5367,40.5455,891600.0
2015-02-13 09:30:00,46.01,46.21,46.0,46.2,161400.0,40.5544,40.7306,40.5455,40.7218,161400.0
2015-02-13 09:35:00,46.18,46.29,46.12,46.12,65800.0,40.7042,40.8011,40.6513,40.6513,65800.0
2015-02-13 09:40:00,46.1,46.17,46.1,46.17,79000.0,40.6337,40.6954,40.6337,40.6954,79000.0
2015-02-13 09:45:00,46.17,46.19,46.1,46.14,160200.0,40.6954,40.713,40.6337,40.6689,160200.0
2015-02-13 09:50:00,46.16,46.17,46.07,46.14,101200.0,40.6866,40.6954,40.6072,40.6689,101200.0
2015-02-13 09:55:00,46.13,46.14,46.07,46.13,67200.0,40.6601,40.6689,40.6072,40.6601,67200.0
2015-02-13 10:00:00,46.12,46.13,46.05,46.1,71600.0,40.6513,40.6601,40.5896,40.6337,71600.0
2015-02-13 10:05:00,46.09,46.1,45.96,45.96,66000.0,40.6249,40.6337,40.5103,40.5103,66000.0
2015-02-13 10:10:00,45.96,46.09,45.95,46.07,67800.0,40.5103,40.6249,40.5015,40.6072,67800.0
2015-02-13 10:15:00,46.08,46.1,46.06,46.07,65200.0,40.6161,40.6337,40.5984,40.6072,65200.0
2015-02-13 10:20:00,46.07,46.09,46.04,46.08,72400.0,40.6072,40.6249,40.5808,40.6161,72400.0
2015-02-13 10:25:00,46.07,46.13,46.07,46.12,123800.0,40.6072,40.6601,40.6072,40.6513,123800.0
2015-02-13 10:30:00,46.12,46.13,46.08,46.09,127400.0,40.6513,40.6601,40.6161,40.6249,127400.0
2015-02-13 10:35:00,46.08,46.13,46.07,46.12,52800.0,40.6161,40.6601,40.6072,40.6513,52800.0
2015-02-13 10:40:00,46.12,46.13,46.08,46.13,95600.0,40.6513,40.6601,40.6161,40.6601,95600.0
2015-02-13 10:45:00,46.13,46.15,46.12,46.13,58600.0,40.6601,40.6777,40.6513,40.6601,58600.0
2015-02-13 10:50:00,46.13,46.13,46.11,46.13,108200.0,40.6601,40.6601,40.6425,40.6601,108200.0
2015-02-13 10:55:00,46.13,46.14,46.11,46.12,52200.0,40.6601,40.6689,40.6425,40.6513,52200.0
2015-02-13 11:00:00,46.12,46.16,46.11,46.13,93800.0,40.6513,40.6866,40.6425,40.6601,93800.0
2015-02-13 11:05:00,46.13,46.16,46.09,46.1,103200.0,40.6601,40.6866,40.6249,40.6337,103200.0
2015-02-13 11:10:00,46.11,46.14,46.1,46.13,44800.0,40.6425,40.6689,40.6337,40.6601,44800.0
2015-02-13 11:15:00,46.13,46.16,46.13,46.15,51000.0,40.6601,40.6866,40.6601,40.6777,51000.0
2015-02-13 11:20:00,46.15,46.15,46.1,46.14,67600.0,40.6777,40.6777,40.6337,40.6689,67600.0
2015-02-13 11:25:00,46.14,46.14,46.1,46.12,201000.0,40.6689,40.6689,40.6337,40.6513,201000.0
2015-02-13 11:30:00,46.13,46.13,46.09,46.1,77600.0,40.6601,40.6601,40.6249,40.6337,77600.0
2015-02-13 11:35:00,46.09,46.11,46.07,46.08,35800.0,40.6249,40.6425,40.6072,40.6161,35800.0
2015-02-13 11:40:00,46.09,46.1,46.08,46.09,58000.0,40.6249,40.6337,40.6161,40.6249,58000.0
2015-02-13 11:45:00,46.09,46.12,46.09,46.09,71800.0,40.6249,40.6513,40.6249,40.6249,71800.0
2015-02-13 11:50:00,46.08,46.09,46.06,46.06,62800.0,40.6161,40.6249,40.5984,40.5984,62800.0
2015-02-13 11:55:00,46.06,46.09,46.05,46.05,95200.0,40.5984,40.6249,40.5896,40.5896,95200.0
2015-02-13 12:00:00,46.05,46.12,46.04,46.1,64400.0,40.5896,40.6513,40.5808,40.6337,64400.0
2015-02-13 12:05:00,46.1,46.13,46.1,46.13,43600.0,40.6337,40.6601,40.6337,40.6601,43600.0
2015-02-13 12:10:00,46.13,46.13,46.1,46.1,36800.0,40.6601,40.6601,40.6337,40.6337,36800.0
2015-02-13 12:15:00,46.1,46.1,46.08,46.08,39800.0,40.6337,40.6337,40.6161,40.6161,39800.0
2015-02-13 12:20:00,46.08,46.12,46.07,46.11,49800.0,40.6161,40.6513,40.6072,40.6425,49800.0
2015-02-13 12:25:00,46.11,46.12,46.05,46.05,48800.0,40.6425,40.6513,40.5896,40.5896,48800.0
2015-02-13 12:30:00,46.05,46.12,46.04,46.11,60600.0,40.5896,40.6513,40.5808,40.6425,60600.0
2015-02-13 12:35:00,46.12,46.12,46.1,46.1,117800.0,40.6513,40.6513,40.6337,40.6337,117800.0
2015-02-13 12:40:00,46.1,46.11,46.1,46.1,66000.0,40.6337,40.6425,40.6337,40.6337,66000.0
2015-02-13 12:45:00,46.1,46.1,46.08,46.1,60400.0,40.6337,40.6337,40.6161,40.6337,60400.0
2015-02-13 12:50:00,46.1,46.1,46.09,46.09,46800.0,40.6337,40.6337,40.6249,40.6249,46800.0
2015-02-13 12:55:00,46.1,46.1,46.08,46.08,109800.0,40.6337,40.6337,40.6161,40.6161,109800.0
2015-02-13 13:00:00,46.09,46.1,46.09,46.1,41800.0,40.6249,40.6337,40.6249,40.6337,41800.0
2015-02-13 13:05:00,46.1,46.1,46.08,46.09,49600.0,40.6337,40.6337,40.6161,40.6249,49600.0
2015-02-13 13:10:00,46.08,46.09,46.05,46.08,62600.0,40.6161,40.6249,40.5896,40.6161,62600.0
2015-02-13 13:15:00,46.08,46.1,46.07,46.1,48200.0,40.6161,40.6337,40.6072,40.6337,48200.0
2015-02-13 13:20:00,46.1,46.1,46.08,46.09,36000.0,40.6337,40.6337,40.6161,40.6249,36000.0
2015-02-13 13:25:00,46.09,46.1,46.08,46.1,45800.0,40.6249,40.6337,40.6161,40.6337,45800.0
2015-02-13 13:30:00,46.1,46.1,46.05,46.09,73600.0,40.6337,40.6337,40.5896,40.6249,73600.0
2015-02-13 13:35:00,46.09,46.09,46.04,46.08,22000.0,40.6249,40.6249,40.5808,40.6161,22000.0
2015-02-13 13:40:00,46.07,46.08,46.03,46.06,63200.0,40.6072,40.6161,40.572,40.5984,63200.0
2015-02-13 13:45:00,46.05,46.06,46.03,46.04,137400.0,40.5896,40.5984,40.572,40.5808,137400.0
2015-02-13 13:50:00,46.04,46.06,46.04,46.06,47800.0,40.5808,40.5984,40.5808,40.5984,47800.0
2015-02-13 13:55:00,46.06,46.06,46.04,46.04,38400.0,40.5984,40.5984,40.5808,40.5808,38400.0
2015-02-13 14:00:00,46.04,46.06,46.03,46.05,49000.0,40.5808,40.5984,40.572,40.5896,49000.0
2015-02-13 14:05:00,46.05,46.06,46.04,46.05,50800.0,40.5896,40.5984,40.5808,40.5896,50800.0
2015-02-13 14:10:00,46.05,46.07,46.05,46.07,62400.0,40.5896,40.6072,40.5896,40.6072,62400.0
2015-02-13 14:15:00,46.06,46.07,46.04,46.06,40600.0,40.5984,40.6072,40.5808,40.5984,40600.0
2015-02-13 14:20:00,46.06,46.06,46.02,46.02,74600.0,40.5984,40.5984,40.5632,40.5632,74600.0
2015-02-13 14:25:00,46.02,46.05,46.0,46.01,46600.0,40.5632,40.5896,40.5455,40.5544,46600.0
2015-02-13 14:30:00,46.01,46.02,45.98,45.99,90400.0,40.5544,40.5632,40.5279,40.5367,90400.0
2015-02-13 14:35:00,45.99,46.02,45.99,46.0,53600.0,40.5367,40.5632,40.5367,40.5455,53600.0
2015-02-13 14:40:00,46.0,46.05,46.0,46.02,61200.0,40.5455,40.5896,40.5455,40.5632,61200.0
2015-02-13 14:45:00,46.03,46.05,46.03,46.05,52000.0,40.572,40.5896,40.572,40.5896,52000.0
2015-02-13 14:50:00,46.04,46.07,46.02,46.07,51800.0,40.5808,40.6072,40.5632,40.6072,51800.0
2015-02-13 14:55:00,46.07,46.07,46.05,46.06,72800.0,40.6072,40.6072,40.5896,40.5984,72800.0
2015-02-13 15:00:00,46.05,46.07,46.04,46.05,82400.0,40.5896,40.6072,40.5808,40.5896,82400.0
2015-02-13 15:05:00,46.06,46.08,46.05,46.07,183000.0,40.5984,40.6161,40.5896,40.6072,183000.0
2015-02-13 15:10:00,46.08,46.09,46.07,46.08,52000.0,40.6161,40.6249,40.6072,40.6161,52000.0
2015-02-13 15:15:00,46.08,46.09,46.07,46.09,86000.0,40.6161,40.6249,40.6072,40.6249,86000.0
2015-02-13 15:20:00,46.09,46.09,46.08,46.09,84600.0,40.6249,40.6249,40.6161,40.6249,84600.0
2015-02-13 15:25:00,46.09,46.1,46.08,46.1,263200.0,40.6249,40.6337,40.6161,40.6337,263200.0
2015-02-13 15:30:00,46.1,46.1,46.06,46.06,89200.0,40.6337,40.6337,40.5984,40.5984,89200.0
2015-02-13 15:35:00,46.06,46.08,46.04,46.05,80600.0,40.5984,40.6161,40.5808,40.5896,80600.0
2015-02-13 15:40:00,46.06,46.06,46.02,46.03,158200.0,40.5984,40.5984,40.5632,40.572,158200.0
2015-02-13 15:45:00,46.04,46.04,45.99,46.01,143800.0,40.5808,40.5808,40.5367,40.5544,143800.0
2015-02-13 15:50:00,46.01,46.05,45.99,46.03,200800.0,40.5544,40.5896,40.5367,40.572,200800.0
2015-02-13 15:55:00,46.04,46.05,45.97,46.02,502400.0,40.5808,40.5896,40.5191,40.5632,502400.0
2015-02-17 09:30:00,45.87,46.45,45.87,46.03,280800.0,40.431,40.9422,40.431,40.572,280800.0
2015-02-17 09:35:00,46.05,46.06,45.9,45.92,111600.0,40.5896,40.5984,40.4574,40.475,111600.0
2015-02-17 09:40:00,45.92,45.96,45.89,45.95,102600.0,40.475,40.5103,40.4486,40.5015,102600.0
2015-02-17 09:45:00,45.96,46.02,45.95,45.99,109000.0,40.5103,40.5632,40.5015,40.5367,109000.0
2015-02-17 09:50:00,45.99,46.06,45.98,46.06,111200.0,40.5367,40.5984,40.5279,40.5984,111200.0
2015-02-17 09:55:00,46.06,46.09,46.04,46.08,283400.0,40.5984,40.6249,40.5808,40.6161,283400.0
2015-02-17 10:00:00,46.08,46.23,46.07,46.23,227800.0,40.6161,40.7483,40.6072,40.7483,227800.0
2015-02-17 10:05:00,46.23,46.28,46.22,46.22,84800.0,40.7483,40.7923,40.7394,40.7394,84800.0
2015-02-17 10:10:00,46.22,46.24,46.19,46.21,112600.0,40.7394,40.7571,40.713,40.7306,112600.0
2015-02-17 10:15:00,46.21,46.24,46.17,46.23,97000.0,40.7306,40.7571,40.6954,40.7483,97000.0
2015-02-17 10:20:00,46.23,46.26,46.18,46.23,70000.0,40.7483,40.7747,40.7042,40.7483,70000.0
2015-02-17 10:25:00,46.22,46.29,46.21,46.27,95600.0,40.7394,40.8011,40.7306,40.7835,95600.0
2015-02-17 10:30:00,46.27,46.3,46.25,46.25,46600.0,40.7835,40.81,40.7659,40.7659,46600.0
2015-02-17 10:35:00,46.25,46.3,46.24,46.26,102200.0,40.7659,40.81,40.7571,40.7747,102200.0
2015-02-17 10:40:00,46.25,46.26,46.2,46.21,162800.0,40.7659,40.7747,40.7218,40.7306,162800.0
2015-02-17 10:45:00,46.21,46.22,46.2,46.21,54800.0,40.7306,40.7394,40.7218,40.7306,54800.0
2015-02-17 10:50:00,46.21,46.21,46.09,46.13,90800.0,40.7306,40.7306,40.6249,40.6601,90800.0
2015-02-17 10:55:00,46.13,46.16,46.12,46.15,48200.0,40.6601,40.6866,40.6513,40.6777,48200.0
2015-02-17 11:00:00,46.14,46.14,46.05,46.05,109400.0,40.6689,40.6689,40.5896,40.5896,109400.0
2015-02-17 11:05:00,46.05,46.05,45.98,46.01,202400.0,40.5896,40.5896,40.5279,40.5544,202400.0
2015-02-17 11:10:00,46.01,46.03,45.97,45.99,45400.0,40.5544,40.572,40.5191,40.5367,45400.0
2015-02-17 11:15:00,45.99,45.99,45.97,45.98,34200.0,40.5367,40.5367,40.5191,40.5279,34200.0
2015-02-17 11:20:00,45.98,46.07,45.97,46.07,37000.0,40.5279,40.6072,40.5191,40.6072,37000.0
2015-02-17 11:25:00,46.07,46.1,46.04,46.1,73400.0,40.6072,40.6337,40.5808,40.6337,73400.0
2015-02-17 11:30:00,46.1,46.2,46.1,46.14,313800.0,40.6337,40.7218,40.6337,40.6689,313800.0
2015-02-17 11:35:00,46.13,46.17,46.13,46.15,36800.0,40.6601,40.6954,40.6601,40.6777,36800.0
2015-02-17 11:40:00,46.15,46.16,46.1,46.12,31000.0,40.6777,40.6866,40.6337,40.6513,31000.0
2015-02-17 11:45:00,46.13,46.16,46.12,46.12,57800.0,40.6601,40.6866,40.6513,40.6513,57800.0
2015-02-17 11:50:00,46.12,46.12,46.09,46.09,35200.0,40.6513,40.6513,40.6249,40.6249,35200.0
2015-02-17 11:55:00,46.09,46.12,46.02,46.03,42000.0,40.6249,40.6513,40.5632,40.572,42000.0
2015-02-17 12:00:00,46.02,46.08,46.02,46.02,60000.0,40.5632,40.6161,40.5632,40.5632,60000.0
2015-02-17 12:05:00,46.02,46.12,46.02,46.1,33400.0,40.5632,40.6513,40.5632,40.6337,33400.0
2015-02-17 12:10:00,46.1,46.1,46.08,46.1,23600.0,40.6337,40.6337,40.6161,40.6337,23600.0
2015-02-17 12:15:00,46.12,46.15,46.1,46.13,39800.0,40.6513,40.6777,40.6337,40.6601,39800.0
2015-02-17 12:20:00,46.13,46.13,46.05,46.09,92600.0,40.6601,40.6601,40.5896,40.6249,92600.0
2015-02-17 12:25:00,46.1,46.15,46.1,46.15,39400.0,40.6337,40.6777,40.6337,40.6777,39400.0
2015-02-17 12:30:00,46.15,46.25,46.14,46.24,37400.0,40.6777,40.7659,40.6689,40.7571,37400.0
2015-02-17 12:35:00,46.24,46.26,46.22,46.22,36800.0,40.7571,40.7747,40.7394,40.7394,36800.0
2015-02-17 12:40:00,46.22,46.24,46.19,46.23,22000.0,40.7394,40.7571,40.713,40.7483,22000.0
2015-02-17 12:45:00,46.22,46.25,46.21,46.24,16400.0,40.7394,40.7659,40.7306,40.7571,16400.0
2015-02-17 12:50:00,46.24,46.24,46.2,46.21,39200.0,40.7571,40.7571,40.7218,40.7306,39200.0
2015-02-17 12:55:00,46.21,46.23,46.19,46.22,28200.0,40.7306,40.7483,40.713,40.7394,28200.0
2015-02-17 13:00:00,46.22,46.26,46.2,46.23,37000.0,40.7394,40.7747,40.7218,40.7483,37000.0
2015-02-17 13:05:00,46.23,46.24,46.21,46.22,48600.0,40.7483,40.7571,40.7306,40.7394,48600.0
2015-02-17 13:10:00,46.22,46.25,46.19,46.2,61400.0,40.7394,40.7659,40.713,40.7218,61400.0
2015-02-17 13:15:00,46.21,46.22,46.16,46.18,41000.0,40.7306,40.7394,40.6866,40.7042,41000.0
2015-02-17 13:20:00,46.18,46.22,46.18,46.21,21000.0,40.7042,40.7394,40.7042,40.7306,21000.0
2015-02-17 13:25:00,46.21,46.25,46.21,46.24,59600.0,40.7306,40.7659,40.7306,40.7571,59600.0
2015-02-17 13:30:00,46.24,46.26,46.18,46.18,41000.0,40.7571,40.7747,40.7042,40.7042,41000.0
2015-02-17 13:35:00,46.18,46.23,46.16,46.23,45000.0,40.7042,40.7483,40.6866,40.7483,45000.0
2015-02-17 13:40:00,46.23,46.26,46.23,46.24,72800.0,40.7483,40.7747,40.7483,40.7571,72800.0
2015-02-17 13:45:00,46.25,46.27,46.21,46.24,62200.0,40.7659,40.7835,40.7306,40.7571,62200.0
2015-02-17 13:50:00,46.23,46.23,46.19,46.19,27200.0,40.7483,40.7483,40.713,40.713,27200.0
2015-02-17 13:55:00,46.18,46.18,46.13,46.15,27200.0,40.7042,40.7042,40.6601,40.6777,27200.0
2015-02-17 14:00:00,46.15,46.16,46.09,46.11,33400.0,40.6777,40.6866,40.6249,40.6425,33400.0
2015-02-17 14:05:00,46.1,46.11,46.06,46.06,33600.0,40.6337,40.6425,40.5984,40.5984,33600.0
2015-02-17 14:10:00,46.07,46.08,46.04,46.06,19400.0,40.6072,40.6161,40.5808,40.5984,19400.0
2015-02-17 14:15:00,46.06,46.06,46.04,46.06,50800.0,40.5984,40.5984,40.5808,40.5984,50800.0
2015-02-17 14:20:00,46.06,46.06,46.02,46.02,46200.0,40.5984,40.5984,40.5632,40.5632,46200.0
2015-02-17 14:25:00,46.01,46.04,46.01,46.04,58000.0,40.5544,40.5808,40.5544,40.5808,58000.0
2015-02-17 14:30:00,46.04,46.13,46.04,46.13,39800.0,40.5808,40.6601,40.5808,40.6601,39800.0
2015-02-17 14:35:00,46.13,46.14,46.07,46.07,40000.0,40.6601,40.6689,40.6072,40.6072,40000.0
2015-02-17 14:40:00,46.07,46.07,46.05,46.05,21000.0,40.6072,40.6072,40.5896,40.5896,21000.0
2015-02-17 14:45:00,46.05,46.1,46.05,46.07,33400.0,40.5896,40.6337,40.5896,40.6072,33400.0
2015-02-17 14:50:00,46.06,46.07,46.05,46.06,39000.0,40.5984,40.6072,40.5896,40.5984,39000.0
2015-02-17 14:55:00,46.07,46.09,46.05,46.09,40200.0,40.6072,40.6249,40.5896,40.6249,40200.0
2015-02-17 15:00:00,46.09,46.1,46.06,46.09,46000.0,40.6249,40.6337,40.5984,40.6249,46000.0
2015-02-17 15:05:00,46.09,46.09,46.05,46.08,74000.0,40.6249,40.6249,40.5896,40.6161,74000.0
2015-02-17 15:10:00,46.07,46.08,46.04,46.04,71600.0,40.6072,40.6161,40.5808,40.5808,71600.0
2015-02-17 15:15:00,46.04,46.04,46.02,46.02,49600.0,40.5808,40.5808,40.5632,40.5632,49600.0
2015-02-17 15:20:00,46.02,46.06,46.02,46.04,75200.0,40.5632,40.5984,40.5632,40.5808,75200.0
2015-02-17 15:25:00,46.03,46.07,46.03,46.06,60200.0,40.572,40.6072,40.572,40.5984,60200.0
2015-02-17 15:30:00,46.06,46.06,45.99,46.0,72000.0,40.5984,40.5984,40.5367,40.5455,72000.0
2015-02-17 15:35:00,46.01,46.01,45.98,45.99,81000.0,40.5544,40.5544,40.5279,40.5367,81000.0
2015-02-17 15:40:00,45.99,46.0,45.95,45.95,81000.0,40.5367,40.5455,40.5015,40.5015,81000.0
2015-02-17 15:45:00,45.95,45.96,45.91,45.91,155800.0,40.5015,40.5103,40.4662,40.4662,155800.0
2015-02-17 15:50:00,45.92,45.93,45.88,45.91,180000.0,40.475,40.4838,40.4398,40.4662,180000.0
2015-02-17 15:55:00,45.91,45.94,45.86,45.91,413000.0,40.4662,40.4927,40.4221,40.4662,413000.0
2015-02-18 09:30:00,45.77,45.88,45.72,45.85,156200.0,40.3428,40.4398,40.2987,40.4133,156200.0
2015-02-18 09:35:00,45.85,45.91,45.8,45.9,73600.0,40.4133,40.4662,40.3693,40.4574,73600.0
2015-02-18 09:40:00,45.9,45.99,45.87,45.98,105400.0,40.4574,40.5367,40.431,40.5279,105400.0
2015-02-18 09:45:00,45.99,45.99,45.94,45.95,82600.0,40.5367,40.5367,40.4927,40.5015,82600.0
2015-02-18 09:50:00,45.95,45.95,45.85,45.85,65400.0,40.5015,40.5015,40.4133,40.4133,65400.0
2015-02-18 09:55:00,45.85,45.85,45.81,45.84,88600.0,40.4133,40.4133,40.3781,40.4045,88600.0
2015-02-18 10:00:00,45.82,45.85,45.77,45.85,102200.0,40.3869,40.4133,40.3428,40.4133,102200.0
2015-02-18 10:05:00,45.85,45.9,45.82,45.88,64600.0,40.4133,40.4574,40.3869,40.4398,64600.0
2015-02-18 10:10:00,45.88,45.88,45.79,45.82,66600.0,40.4398,40.4398,40.3604,40.3869,66600.0
2015-02-18 10:15:00,45.81,45.82,45.76,45.79,35200.0,40.3781,40.3869,40.334,40.3604,35200.0
2015-02-18 10:20:00,45.79,45.86,45.77,45.83,62200.0,40.3604,40.4221,40.3428,40.3957,62200.0
2015-02-18 10:25:00,45.82,45.87,45.79,45.87,34800.0,40.3869,40.431,40.3604,40.431,34800.0
2015-02-18 10:30:00,45.86,45.95,45.86,45.94,67800.0,40.4221,40.5015,40.4221,40.4927,67800.0
2015-02-18 10:35:00,45.95,46.01,45.94,45.99,63400.0,40.5015,40.5544,40.4927,40.5367,63400.0
2015-02-18 10:40:00,45.99,46.03,45.98,45.99,100000.0,40.5367,40.572,40.5279,40.5367,100000.0
2015-02-18 10:45:00,46.0,46.01,45.97,45.98,36200.0,40.5455,40.5544,40.5191,40.5279,36200.0
2015-02-18 10:50:00,45.98,46.05,45.97,46.02,55000.0,40.5279,40.5896,40.5191,40.5632,55000.0
2015-02-18 10:55:00,46.02,46.09,46.02,46.08,70000.0,40.5632,40.6249,40.5632,40.6161,70000.0
2015-02-18 11:00:00,46.1,46.12,46.08,46.12,81600.0,40.6337,40.6513,40.6161,40.6513,81600.0
2015-02-18 11:05:00,46.12,46.13,46.02,46.04,108000.0,40.6513,40.6601,40.5632,40.5808,108000.0
2015-02-18 11:10:00,46.05,46.09,46.04,46.08,33400.0,40.5896,40.6249,40.5808,40.6161,33400.0
2015-02-18 11:15:00,46.08,46.12,46.07,46.12,41800.0,40.6161,40.6513,40.6072,40.6513,41800.0
2015-02-18 11:20:00,46.12,46.15,46.1,46.15,24600.0,40.6513,40.6777,40.6337,40.6777,24600.0
2015-02-18 11:25:00,46.14,46.2,46.14,46.17,63200.0,40.6689,40.7218,40.6689,40.6954,63200.0
2015-02-18 11:30:00,46.18,46.22,46.15,46.21,47600.0,40.7042,40.7394,40.6777,40.7306,47600.0
2015-02-18 11:35:00,46.22,46.23,46.18,46.2,35400.0,40.7394,40.7483,40.7042,40.7218,35400.0
2015-02-18 11:40:00,46.2,46.21,46.18,46.21,37200.0,40.7218,40.7306,40.7042,40.7306,37200.0
2015-02-18 11:45:00,46.21,46.22,46.18,46.22,37800.0,40.7306,40.7394,40.7042,40.7394,37800.0
2015-02-18 11:50:00,46.22,46.24,46.21,46.24,37000.0,40.7394,40.7571,40.7306,40.7571,37000.0
2015-02-18 11:55:00,46.24,46.24,46.15,46.15,64000.0,40.7571,40.7571,40.6777,40.6777,64000.0
2015-02-18 12:00:00,46.15,46.19,46.13,46.17,31400.0,40.6777,40.713,40.6601,40.6954,31400.0
2015-02-18 12:05:00,46.17,46.18,46.11,46.11,43600.0,40.6954,40.7042,40.6425,40.6425,43600.0
2015-02-18 12:10:00,46.1,46.13,46.09,46.13,41000.0,40.6337,40.6601,40.6249,40.6601,41000.0
2015-02-18 12:15:00,46.13,46.16,46.12,46.12,58200.0,40.6601,40.6866,40.6513,40.6513,58200.0
2015-02-18 12:20:00,46.12,46.16,46.1,46.12,188200.0,40.6513,40.6866,40.6337,40.6513,188200.0
2015-02-18 12:25:00,46.12,46.15,46.12,46.15,36400.0,40.6513,40.6777,40.6513,40.6777,36400.0
2015-02-18 12:30:00,46.15,46.16,46.12,46.15,29600.0,40.6777,40.6866,40.6513,40.6777,29600.0
2015-02-18 12:35:00,46.15,46.15,46.05,46.06,50400.0,40.6777,40.6777,40.5896,40.5984,50400.0
2015-02-18 12:40:00,46.05,46.1,46.03,46.06,28000.0,40.5896,40.6337,40.572,40.5984,28000.0
2015-02-18 12:45:00,46.07,46.12,46.07,46.1,28600.0,40.6072,40.6513,40.6072,40.6337,28600.0
2015-02-18 12:50:00,46.11,46.15,46.1,46.15,32400.0,40.6425,40.6777,40.6337,40.6777,32400.0
2015-02-18 12:55:00,46.15,46.18,46.14,46.16,64600.0,40.6777,40.7042,40.6689,40.6866,64600.0
2015-02-18 13:00:00,46.16,46.3,46.16,46.28,92000.0,40.6866,40.81,40.6866,40.7923,92000.0
2015-02-18 13:05:00,46.28,46.31,46.27,46.3,38600.0,40.7923,40.8188,40.7835,40.81,38600.0
2015-02-18 13:10:00,46.3,46.32,46.27,46.27,33600.0,40.81,40.8276,40.7835,40.7835,33600.0
2015-02-18 13:15:00,46.27,46.38,46.27,46.37,38200.0,40.7835,40.8805,40.7835,40.8717,38200.0
2015-02-18 13:20:00,46.37,46.38,46.32,46.32,49400.0,40.8717,40.8805,40.8276,40.8276,49400.0
2015-02-18 13:25:00,46.32,46.37,46.3,46.37,28000.0,40.8276,40.8717,40.81,40.8717,28000.0
2015-02-18 13:30:00,46.37,46.44,46.37,46.43,64400.0,40.8717,40.9334,40.8717,40.9245,64400.0
2015-02-18 13:35:00,46.43,46.47,46.41,46.41,110400.0,40.9245,40.9598,40.9069,40.9069,110400.0
2015-02-18 13:40:00,46.41,46.43,46.34,46.35,24600.0,40.9069,40.9245,40.8452,40.854,24600.0
2015-02-18 13:45:00,46.35,46.37,46.35,46.35,74200.0,40.854,40.8717,40.854,40.854,74200.0
2015-02-18 13:50:00,46.35,46.43,46.35,46.37,71800.0,40.854,40.9245,40.854,40.8717,71800.0
2015-02-18 13:55:00,46.36,46.39,46.35,46.37,57000.0,40.8628,40.8893,40.854,40.8717,57000.0
2015-02-18 14:00:00,46.37,46.45,46.35,46.45,177600.0,40.8717,40.9422,40.854,40.9422,177600.0
2015-02-18 14:05:00,46.46,46.5,46.44,46.49,69200.0,40.951,40.9862,40.9334,40.9774,69200.0
2015-02-18 14:10:00,46.48,46.56,46.48,46.55,73000.0,40.9686,41.0391,40.9686,41.0303,73000.0
2015-02-18 14:15:00,46.55,46.56,46.49,46.51,84200.0,41.0303,41.0391,40.9774,40.9951,84200.0
2015-02-18 14:20:00,46.51,46.56,46.5,46.56,107600.0,40.9951,41.0391,40.9862,41.0391,107600.0
2015-02-18 14:25:00,46.56,46.59,46.54,46.54,96200.0,41.0391,41.0656,41.0215,41.0215,96200.0
2015-02-18 14:30:00,46.54,46.57,46.5,46.52,53000.0,41.0215,41.0479,40.9862,41.0039,53000.0
2015-02-18 14:35:00,46.52,46.57,46.51,46.57,42800.0,41.0039,41.0479,40.9951,41.0479,42800.0
2015-02-18 14:40:00,46.56,46.63,46.56,46.62,46400.0,41.0391,41.1008,41.0391,41.092,46400.0
2015-02-18 14:45:00,46.62,46.72,46.62,46.7,98200.0,41.092,41.1802,41.092,41.1625,98200.0
2015-02-18 14:50:00,46.7,46.7,46.63,46.65,66800.0,41.1625,41.1625,41.1008,41.1185,66800.0
2015-02-18 14:55:00,46.65,46.71,46.65,46.71,89000.0,41.1185,41.1713,41.1185,41.1713,89000.0
2015-02-18 15:00:00,46.71,46.79,46.71,46.76,137800.0,41.1713,41.2419,41.1713,41.2154,137800.0
2015-02-18 15:05:00,46.76,46.85,46.76,46.84,107800.0,41.2154,41.2947,41.2154,41.2859,107800.0
2015-02-18 15:10:00,46.84,46.86,46.83,46.85,182000.0,41.2859,41.3036,41.2771,41.2947,182000.0
2015-02-18 15:15:00,46.85,46.88,46.84,46.88,166600.0,41.2947,41.3212,41.2859,41.3212,166600.0
2015-02-18 15:20:00,46.88,46.88,46.82,46.84,86400.0,41.3212,41.3212,41.2683,41.2859,86400.0
2015-02-18 15:25:00,46.85,46.85,46.84,46.85,72200.0,41.2947,41.2947,41.2859,41.2947,72200.0
2015-02-18 15:30:00,46.85,46.85,46.82,46.84,121000.0,41.2947,41.2947,41.2683,41.2859,121000.0
2015-02-18 15:35:00,46.84,46.85,46.81,46.83,162000.0,41.2859,41.2947,41.2595,41.2771,162000.0
2015-02-18 15:40:00,46.83,46.83,46.81,46.82,199800.0,41.2771,41.2771,41.2595,41.2683,199800.0
2015-02-18 15:45:00,46.83,46.83,46.79,46.81,200200.0,41.2771,41.2771,41.2419,41.2595,200200.0
2015-02-18 15:50:00,46.8,46.81,46.79,46.81,254600.0,41.2507,41.2595,41.2419,41.2595,254600.0
2015-02-18 15:55:00,46.81,46.84,46.8,46.82,434400.0,41.2595,41.2859,41.2507,41.2683,434400.0
2015-02-19 09:30:00,46.74,47.0,46.74,46.83,217000.0,41.1978,41.427,41.1978,41.2771,217000.0
2015-02-19 09:35:00,46.82,46.82,46.76,46.79,33200.0,41.2683,41.2683,41.2154,41.2419,33200.0
2015-02-19 09:40:00,46.79,46.87,46.79,46.87,81800.0,41.2419,41.3124,41.2419,41.3124,81800.0
2015-02-19 09:45:00,46.85,46.99,46.84,46.97,101600.0,41.2947,41.4181,41.2859,41.4005,101600.0
2015-02-19 09:50:00,46.97,47.0,46.96,46.99,91800.0,41.4005,41.427,41.3917,41.4181,91800.0
2015-02-19 09:55:00,47.0,47.0,46.98,46.99,58600.0,41.427,41.427,41.4093,41.4181,58600.0
2015-02-19 10:00:00,46.99,46.99,46.86,46.97,105200.0,41.4181,41.4181,41.3036,41.4005,105200.0
2015-02-19 10:05:00,46.97,47.1,46.97,47.09,137800.0,41.4005,41.5151,41.4005,41.5063,137800.0
2015-02-19 10:10:00,47.08,47.09,47.06,47.08,174000.0,41.4975,41.5063,41.4798,41.4975,174000.0
2015-02-19 10:15:00,47.09,47.09,47.05,47.07,103800.0,41.5063,41.5063,41.471,41.4887,103800.0
2015-02-19 10:20:00,47.07,47.09,47.02,47.08,89000.0,41.4887,41.5063,41.4446,41.4975,89000.0
2015-02-19 10:25:00,47.08,47.11,47.07,47.11,66800.0,41.4975,41.5239,41.4887,41.5239,66800.0
2015-02-19 10:30:00,47.11,47.13,46.99,47.01,83400.0,41.5239,41.5415,41.4181,41.4358,83400.0
2015-02-19 10:35:00,47.01,47.07,47.0,47.01,57400.0,41.4358,41.4887,41.427,41.4358,57400.0
2015-02-19 10:40:00,47.02,47.1,47.0,47.08,44000.0,41.4446,41.5151,41.427,41.4975,44000.0
2015-02-19 10:45:00,47.09,47.1,47.06,47.06,49000.0,41.5063,41.5151,41.4798,41.4798,49000.0
2015-02-19 10:50:00,47.07,47.07,46.98,46.98,33800.0,41.4887,41.4887,41.4093,41.4093,33800.0
2015-02-19 10:55:00,46.99,47.09,46.99,47.08,81800.0,41.4181,41.5063,41.4181,41.4975,81800.0
2015-02-19 11:00:00,47.08,47.08,47.0,47.02,36400.0,41.4975,41.4975,41.427,41.4446,36400.0
2015-02-19 11:05:00,47.02,47.02,47.0,47.0,35400.0,41.4446,41.4446,41.427,41.427,35400.0
2015-02-19 11:10:00,47.0,47.04,46.99,47.03,33200.0,41.427,41.4622,41.4181,41.4534,33200.0
2015-02-19 11:15:00,47.03,47.04,46.97,47.02,41400.0,41.4534,41.4622,41.4005,41.4446,41400.0
2015-02-19 11:20:00,47.02,47.04,47.01,47.03,49800.0,41.4446,41.4622,41.4358,41.4534,49800.0
2015-02-19 11:25:00,47.03,47.07,47.01,47.01,52000.0,41.4534,41.4887,41.4358,41.4358,52000.0
2015-02-19 11:30:00,47.01,47.1,47.01,47.06,78200.0,41.4358,41.5151,41.4358,41.4798,78200.0
2015-02-19 11:35:00,47.05,47.09,47.02,47.07,145400.0,41.471,41.5063,41.4446,41.4887,145400.0
2015-02-19 11:40:00,47.07,47.07,46.99,46.99,33400.0,41.4887,41.4887,41.4181,41.4181,33400.0
2015-02-19 11:45:00,46.99,47.04,46.97,47.02,32600.0,41.4181,41.4622,41.4005,41.4446,32600.0
2015-02-19 11:50:00,47.04,47.05,47.01,47.02,36600.0,41.4622,41.471,41.4358,41.4446,36600.0
2015-02-19 11:55:00,47.02,47.04,47.0,47.02,45200.0,41.4446,41.4622,41.427,41.4446,45200.0
2015-02-19 12:00:00,47.02,47.06,47.01,47.05,85400.0,41.4446,41.4798,41.4358,41.471,85400.0
2015-02-19 12:05:00,47.06,47.1,47.06,47.09,72200.0,41.4798,41.5151,41.4798,41.5063,72200.0
2015-02-19 12:10:00,47.09,47.09,47.03,47.03,19800.0,41.5063,41.5063,41.4534,41.4534,19800.0
2015-02-19 12:15:00,47.04,47.04,46.99,47.02,38400.0,41.4622,41.4622,41.4181,41.4446,38400.0
2015-02-19 12:20:00,47.02,47.04,46.99,47.0,21000.0,41.4446,41.4622,41.4181,41.427,21000.0
2015-02-19 12:25:00,47.0,47.02,46.98,46.99,31200.0,41.427,41.4446,41.4093,41.4181,31200.0
2015-02-19 12:30:00,46.99,47.07,46.99,47.0,67400.0,41.4181,41.4887,41.4181,41.427,67400.0
2015-02-19 12:35:00,46.99,47.01,46.97,47.01,53000.0,41.4181,41.4358,41.4005,41.4358,53000.0
2015-02-19 12:40:00,47.02,47.02,46.99,47.01,43200.0,41.4446,41.4446,41.4181,41.4358,43200.0
2015-02-19 12:45:00,47.01,47.04,47.0,47.01,33600.0,41.4358,41.4622,41.427,41.4358,33600.0
2015-02-19 12:50:00,47.01,47.02,46.97,46.99,21800.0,41.4358,41.4446,41.4005,41.4181,21800.0
2015-02-19 12:55:00,46.99,47.01,46.97,47.01,33200.0,41.4181,41.4358,41.4005,41.4358,33200.0
2015-02-19 13:00:00,47.02,47.02,46.97,46.97,23200.0,41.4446,41.4446,41.4005,41.4005,23200.0
2015-02-19 13:05:00,46.96,46.97,46.95,46.97,23000.0,41.3917,41.4005,41.3829,41.4005,23000.0
2015-02-19 13:10:00,46.97,47.01,46.97,46.99,44200.0,41.4005,41.4358,41.4005,41.4181,44200.0
2015-02-19 13:15:00,47.0,47.03,46.99,47.02,40800.0,41.427,41.4534,41.4181,41.4446,40800.0
2015-02-19 13:20:00,47.02,47.03,46.98,46.99,36200.0,41.4446,41.4534,41.4093,41.4181,36200.0
2015-02-19 13:25:00,46.99,47.02,46.99,47.01,22600.0,41.4181,41.4446,41.4181,41.4358,22600.0
2015-02-19 13:30:00,47.01,47.04,47.01,47.03,22400.0,41.4358,41.4622,41.4358,41.4534,22400.0
2015-02-19 13:35:00,47.04,47.04,47.0,47.0,26000.0,41.4622,41.4622,41.427,41.427,26000.0
2015-02-19 13:40:00,47.01,47.04,47.01,47.02,85200.0,41.4358,41.4622,41.4358,41.4446,85200.0
2015-02-19 13:45:00,47.02,47.08,47.02,47.07,53800.0,41.4446,41.4975,41.4446,41.4887,53800.0
2015-02-19 13:50:00,47.07,47.08,47.03,47.07,32600.0,41.4887,41.4975,41.4534,41.4887,32600.0
2015-02-19 13:55:00,47.07,47.07,47.05,47.06,56200.0,41.4887,41.4887,41.471,41.4798,56200.0
2015-02-19 14:00:00,47.06,47.1,47.02,47.02,50600.0,41.4798,41.5151,41.4446,41.4446,50600.0
2015-02-19 14:05:00,47.03,47.04,46.99,47.0,27800.0,41.4534,41.4622,41.4181,41.427,27800.0
2015-02-19 14:10:00,46.99,47.0,46.97,46.97,28000.0,41.4181,41.427,41.4005,41.4005,28000.0
2015-02-19 14:15:00,46.97,46.97,46.92,46.92,39000.0,41.4005,41.4005,41.3564,41.3564,39000.0
2015-02-19 14:20:00,46.93,46.93,46.89,46.89,48600.0,41.3653,41.3653,41.33,41.33,48600.0
2015-02-19 14:25:00,46.89,46.91,46.86,46.86,41600.0,41.33,41.3476,41.3036,41.3036,41600.0
2015-02-19 14:30:00,46.86,46.88,46.85,46.85,36600.0,41.3036,41.3212,41.2947,41.2947,36600.0
2015-02-19 14:35:00,46.85,46.86,46.77,46.77,41600.0,41.2947,41.3036,41.2242,41.2242,41600.0
2015-02-19 14:40:00,46.77,46.81,46.74,46.81,67800.0,41.2242,41.2595,41.1978,41.2595,67800.0
2015-02-19 14:45:00,46.81,46.83,46.79,46.83,30200.0,41.2595,41.2771,41.2419,41.2771,30200.0
2015-02-19 14:50:00,46.83,46.84,46.83,46.83,17800.0,41.2771,41.2859,41.2771,41.2771,17800.0
2015-02-19 14:55:00,46.83,46.89,46.83,46.88,32200.0,41.2771,41.33,41.2771,41.3212,32200.0
2015-02-19 15:00:00,46.88,46.94,46.88,46.91,40800.0,41.3212,41.3741,41.3212,41.3476,40800.0
2015-02-19 15:05:00,46.91,46.93,46.88,46.88,27600.0,41.3476,41.3653,41.3212,41.3212,27600.0
2015-02-19 15:10:00,46.89,46.93,46.89,46.92,43000.0,41.33,41.3653,41.33,41.3564,43000.0
2015-02-19 15:15:00,46.93,46.93,46.88,46.89,42400.0,41.3653,41.3653,41.3212,41.33,42400.0
2015-02-19 15:20:00,46.89,46.91,46.87,46.88,112800.0,41.33,41.3476,41.3124,41.3212,112800.0
2015-02-19 15:25:00,46.88,46.94,46.87,46.94,110400.0,41.3212,41.3741,41.3124,41.3741,110400.0
2015-02-19 15:30:00,46.94,46.94,46.87,46.87,111000.0,41.3741,41.3741,41.3124,41.3124,111000.0
2015-02-19 15:35:00,46.87,46.91,46.87,46.91,76200.0,41.3124,41.3476,41.3124,41.3476,76200.0
2015-02-19 15:40:00,46.91,46.92,46.87,46.88,156400.0,41.3476,41.3564,41.3124,41.3212,156400.0
2015-02-19 15:45:00,46.88,46.88,46.79,46.79,120800.0,41.3212,41.3212,41.2419,41.2419,120800.0
2015-02-19 15:50:00,46.8,46.84,46.79,46.83,197400.0,41.2507,41.2859,41.2419,41.2771,197400.0
2015-02-19 15:55:00,46.83,46.87,46.82,46.85,805400.0,41.2771,41.3124,41.2683,41.2947,805400.0
2015-02-20 09:30:00,46.81,47.0,46.76,47.0,582000.0,41.2595,41.427,41.2154,41.427,582000.0
2015-02-20 09:35:00,47.04,47.04,46.79,46.79,47200.0,41.4622,41.4622,41.2419,41.2419,47200.0
2015-02-20 09:40:00,46.82,46.82,46.68,46.76,131600.0,41.2683,41.2683,41.1449,41.2154,131600.0
2015-02-20 09:45:00,46.76,46.87,46.75,46.83,77200.0,41.2154,41.3124,41.2066,41.2771,77200.0
2015-02-20 09:50:00,46.82,46.89,46.81,46.89,22800.0,41.2683,41.33,41.2595,41.33,22800.0
2015-02-20 09:55:00,46.89,46.89,46.8,46.83,46800.0,41.33,41.33,41.2507,41.2771,46800.0
2015-02-20 10:00:00,46.84,46.87,46.8,46.86,33000.0,41.2859,41.3124,41.2507,41.3036,33000.0
2015-02-20 10:05:00,46.85,46.89,46.85,46.87,211200.0,41.2947,41.33,41.2947,41.3124,211200.0
2015-02-20 10:10:00,46.87,46.93,46.87,46.92,36400.0,41.3124,41.3653,41.3124,41.3564,36400.0
2015-02-20 10:15:00,46.92,46.94,46.88,46.9,23000.0,41.3564,41.3741,41.3212,41.3388,23000.0
2015-02-20 10:20:00,46.9,46.93,46.88,46.9,21400.0,41.3388,41.3653,41.3212,41.3388,21400.0
2015-02-20 10:25:00,46.9,46.94,46.9,46.91,41400.0,41.3388,41.3741,41.3388,41.3476,41400.0
2015-02-20 10:30:00,46.89,46.97,46.88,46.97,44400.0,41.33,41.4005,41.3212,41.4005,44400.0
2015-02-20 10:35:00,46.98,47.09,46.97,47.08,77600.0,41.4093,41.5063,41.4005,41.4975,77600.0
2015-02-20 10:40:00,47.08,47.15,47.08,47.11,77600.0,41.4975,41.5592,41.4975,41.5239,77600.0
2015-02-20 10:45:00,47.12,47.16,47.07,47.07,252800.0,41.5327,41.568,41.4887,41.4887,252800.0
2015-02-20 10:50:00,47.07,47.08,47.04,47.06,159400.0,41.4887,41.4975,41.4622,41.4798,159400.0
2015-02-20 10:55:00,47.06,47.07,47.02,47.04,94000.0,41.4798,41.4887,41.4446,41.4622,94000.0
2015-02-20 11:00:00,47.06,47.1,47.03,47.09,91600.0,41.4798,41.5151,41.4534,41.5063,91600.0
2015-02-20 11:05:00,47.09,47.13,47.08,47.13,62600.0,41.5063,41.5415,41.4975,41.5415,62600.0
2015-02-20 11:10:00,47.13,47.15,47.1,47.13,41000.0,41.5415,41.5592,41.5151,41.5415,41000.0
2015-02-20 11:15:00,47.13,47.13,47.09,47.1,39800.0,41.5415,41.5415,41.5063,41.5151,39800.0
2015-02-20 11:20:00,47.1,47.1,47.08,47.1,36400.0,41.5151,41.5151,41.4975,41.5151,36400.0
2015-02-20 11:25:00,47.1,47.1,47.08,47.09,24200.0,41.5151,41.5151,41.4975,41.5063,24200.0
2015-02-20 11:30:00,47.1,47.11,47.08,47.09,32000.0,41.5151,41.5239,41.4975,41.5063,32000.0
2015-02-20 11:35:00,47.1,47.12,47.08,47.1,49200.0,41.5151,41.5327,41.4975,41.5151,49200.0
2015-02-20 11:40:00,47.1,47.12,47.1,47.1,56000.0,41.5151,41.5327,41.5151,41.5151,56000.0
2015-02-20 11:45:00,47.1,47.13,47.08,47.12,82600.0,41.5151,41.5415,41.4975,41.5327,82600.0
2015-02-20 11:50:00,47.1,47.12,47.09,47.1,22800.0,41.5151,41.5327,41.5063,41.5151,22800.0
2015-02-20 11:55:00,47.1,47.12,47.09,47.09,38200.0,41.5151,41.5327,41.5063,41.5063,38200.0
2015-02-20 12:00:00,47.09,47.13,47.08,47.11,56600.0,41.5063,41.5415,41.4975,41.5239,56600.0
2015-02-20 12:05:00,47.11,47.13,47.1,47.12,44200.0,41.5239,41.5415,41.5151,41.5327,44200.0
2015-02-20 12:10:00,47.12,47.13,47.12,47.13,29000.0,41.5327,41.5415,41.5327,41.5415,29000.0
2015-02-20 12:15:00,47.12,47.13,47.1,47.13,93400.0,41.5327,41.5415,41.5151,41.5415,93400.0
2015-02-20 12:20:00,47.13,47.17,47.12,47.17,50200.0,41.5415,41.5768,41.5327,41.5768,50200.0
2015-02-20 12:25:00,47.16,47.18,47.16,47.16,29000.0,41.568,41.5856,41.568,41.568,29000.0
2015-02-20 12:30:00,47.16,47.18,47.13,47.15,43600.0,41.568,41.5856,41.5415,41.5592,43600.0
2015-02-20 12:35:00,47.15,47.25,47.14,47.24,241600.0,41.5592,41.6473,41.5504,41.6385,241600.0
2015-02-20 12:40:00,47.23,47.3,47.22,47.27,68600.0,41.6297,41.6914,41.6209,41.6649,68600.0
2015-02-20 12:45:00,47.27,47.31,47.26,47.29,102800.0,41.6649,41.7002,41.6561,41.6826,102800.0
2015-02-20 12:50:00,47.29,47.32,47.26,47.3,89600.0,41.6826,41.709,41.6561,41.6914,89600.0
2015-02-20 12:55:00,47.31,47.34,47.29,47.33,32600.0,41.7002,41.7266,41.6826,41.7178,32600.0
2015-02-20 13:00:00,47.33,47.34,47.29,47.3,28200.0,41.7178,41.7266,41.6826,41.6914,28200.0
2015-02-20 13:05:00,47.3,47.32,47.28,47.32,33200.0,41.6914,41.709,41.6738,41.709,33200.0
2015-02-20 13:10:00,47.31,47.37,47.31,47.34,59000.0,41.7002,41.7531,41.7002,41.7266,59000.0
2015-02-20 13:15:00,47.35,47.37,47.31,47.35,47600.0,41.7355,41.7531,41.7002,41.7355,47600.0
2015-02-20 13:20:00,47.35,47.35,47.32,47.35,43400.0,41.7355,41.7355,41.709,41.7355,43400.0
2015-02-20 13:25:00,47.35,47.38,47.34,47.37,35200.0,41.7355,41.7619,41.7266,41.7531,35200.0
2015-02-20 13:30:00,47.38,47.4,47.37,47.38,28600.0,41.7619,41.7795,41.7531,41.7619,28600.0
2015-02-20 13:35:00,47.39,47.4,47.34,47.39,75800.0,41.7707,41.7795,41.7266,41.7707,75800.0
2015-02-20 13:40:00,47.38,47.44,47.38,47.44,52600.0,41.7619,41.8148,41.7619,41.8148,52600.0
2015-02-20 13:45:00,47.43,47.48,47.43,47.47,53200.0,41.806,41.85,41.806,41.8412,53200.0
2015-02-20 13:50:00,47.47,47.49,47.44,47.49,81600.0,41.8412,41.8589,41.8148,41.8589,81600.0
2015-02-20 13:55:00,47.49,47.52,47.49,47.51,168200.0,41.8589,41.8853,41.8589,41.8765,168200.0
2015-02-20 14:00:00,47.51,47.59,47.49,47.58,101600.0,41.8765,41.947,41.8589,41.9382,101600.0
2015-02-20 14:05:00,47.59,47.62,47.58,47.62,73600.0,41.947,41.9734,41.9382,41.9734,73600.0
2015-02-20 14:10:00,47.62,47.65,47.59,47.59,55800.0,41.9734,41.9999,41.947,41.947,55800.0
2015-02-20 14:15:00,47.59,47.6,47.51,47.52,45200.0,41.947,41.9558,41.8765,41.8853,45200.0
2015-02-20 14:20:00,47.51,47.56,47.51,47.54,62400.0,41.8765,41.9206,41.8765,41.9029,62400.0
2015-02-20 14:25:00,47.54,47.55,47.51,47.54,41400.0,41.9029,41.9117,41.8765,41.9029,41400.0
2015-02-20 14:30:00,47.53,47.54,47.51,47.53,35600.0,41.8941,41.9029,41.8765,41.8941,35600.0
2015-02-20 14:35:00,47.53,47.58,47.52,47.53,45800.0,41.8941,41.9382,41.8853,41.8941,45800.0
2015-02-20 14:40:00,47.53,47.54,47.5,47.52,36400.0,41.8941,41.9029,41.8677,41.8853,36400.0
2015-02-20 14:45:00,47.51,47.52,47.49,47.5,137800.0,41.8765,41.8853,41.8589,41.8677,137800.0
2015-02-20 14:50:00,47.5,47.54,47.5,47.52,57000.0,41.8677,41.9029,41.8677,41.8853,57000.0
2015-02-20 14:55:00,47.52,47.54,47.48,47.49,55200.0,41.8853,41.9029,41.85,41.8589,55200.0
2015-02-20 15:00:00,47.49,47.56,47.49,47.54,46600.0,41.8589,41.9206,41.8589,41.9029,46600.0
2015-02-20 15:05:00,47.53,47.6,47.52,47.6,57600.0,41.8941,41.9558,41.8853,41.9558,57600.0
2015-02-20 15:10:00,47.6,47.62,47.57,47.6,57000.0,41.9558,41.9734,41.9294,41.9558,57000.0
2015-02-20 15:15:00,47.6,47.6,47.52,47.57,57400.0,41.9558,41.9558,41.8853,41.9294,57400.0
2015-02-20 15:20:00,47.57,47.59,47.55,47.59,52600.0,41.9294,41.947,41.9117,41.947,52600.0
2015-02-20 15:25:00,47.59,47.6,47.56,47.57,62800.0,41.947,41.9558,41.9206,41.9294,62800.0
2015-02-20 15:30:00,47.58,47.59,47.53,47.56,100200.0,41.9382,41.947,41.8941,41.9206,100200.0
2015-02-20 15:35:00,47.54,47.55,47.52,47.52,132000.0,41.9029,41.9117,41.8853,41.8853,132000.0
2015-02-20 15:40:00,47.53,47.54,47.49,47.5,140000.0,41.8941,41.9029,41.8589,41.8677,140000.0
2015-02-20 15:45:00,47.49,47.52,47.4,47.41,275000.0,41.8589,41.8853,41.7795,41.7883,275000.0
2015-02-20 15:50:00,47.41,47.44,47.4,47.44,226000.0,41.7883,41.8148,41.7795,41.8148,226000.0
2015-02-20 15:55:00,47.45,47.49,47.45,47.47,274200.0,41.8236,41.8589,41.8236,41.8412,274200.0
2015-02-23 09:30:00,47.46,47.6,47.46,47.6,119800.0,41.8324,41.9558,41.8324,41.9558,119800.0
2015-02-23 09:35:00,47.6,47.62,47.52,47.56,32000.0,41.9558,41.9734,41.8853,41.9206,32000.0
2015-02-23 09:40:00,47.54,47.6,47.52,47.52,56000.0,41.9029,41.9558,41.8853,41.8853,56000.0
2015-02-23 09:45:00,47.54,47.58,47.51,47.52,62000.0,41.9029,41.9382,41.8765,41.8853,62000.0
2015-02-23 09:50:00,47.51,47.52,47.46,47.49,24200.0,41.8765,41.8853,41.8324,41.8589,24200.0
2015-02-23 09:55:00,47.5,47.51,47.46,47.48,50800.0,41.8677,41.8765,41.8324,41.85,50800.0
2015-02-23 10:00:00,47.48,47.48,47.42,47.46,51600.0,41.85,41.85,41.7972,41.8324,51600.0
2015-02-23 10:05:00,47.47,47.49,47.45,47.49,33800.0,41.8412,41.8589,41.8236,41.8589,33800.0
2015-02-23 10:10:00,47.48,47.54,47.46,47.49,42800.0,41.85,41.9029,41.8324,41.8589,42800.0
2015-02-23 10:15:00,47.48,47.51,47.45,47.48,53800.0,41.85,41.8765,41.8236,41.85,53800.0
2015-02-23 10:20:00,47.49,47.49,47.45,47.48,35800.0,41.8589,41.8589,41.8236,41.85,35800.0
2015-02-23 10:25:00,47.49,47.54,47.46,47.48,45800.0,41.8589,41.9029,41.8324,41.85,45800.0
2015-02-23 10:30:00,47.47,47.54,47.45,47.54,15400.0,41.8412,41.9029,41.8236,41.9029,15400.0
2015-02-23 10:35:00,47.54,47.54,47.48,47.48,20200.0,41.9029,41.9029,41.85,41.85,20200.0
2015-02-23 10:40:00,47.49,47.51,47.45,47.51,51200.0,41.8589,41.8765,41.8236,41.8765,51200.0
2015-02-23 10:45:00,47.51,47.52,47.48,47.49,25600.0,41.8765,41.8853,41.85,41.8589,25600.0
2015-02-23 10:50:00,47.5,47.51,47.45,47.48,21200.0,41.8677,41.8765,41.8236,41.85,21200.0
2015-02-23 10:55:00,47.47,47.47,47.41,47.41,47000.0,41.8412,41.8412,41.7883,41.7883,47000.0
2015-02-23 11:00:00,47.41,47.46,47.41,47.43,24000.0,41.7883,41.8324,41.7883,41.806,24000.0
2015-02-23 11:05:00,47.44,47.44,47.36,47.38,41600.0,41.8148,41.8148,41.7443,41.7619,41600.0
2015-02-23 11:10:00,47.38,47.38,47.32,47.32,29600.0,41.7619,41.7619,41.709,41.709,29600.0
2015-02-23 11:15:00,47.33,47.35,47.32,47.32,25800.0,41.7178,41.7355,41.709,41.709,25800.0
2015-02-23 11:20:00,47.32,47.34,47.31,47.31,30200.0,41.709,41.7266,41.7002,41.7002,30200.0
2015-02-23 11:25:00,47.31,47.34,47.28,47.32,34600.0,41.7002,41.7266,41.6738,41.709,34600.0
2015-02-23 11:30:00,47.32,47.35,47.3,47.35,23000.0,41.709,41.7355,41.6914,41.7355,23000.0
2015-02-23 11:35:00,47.35,47.4,47.35,47.37,19800.0,41.7355,41.7795,41.7355,41.7531,19800.0
2015-02-23 11:40:00,47.35,47.38,47.35,47.36,14200.0,41.7355,41.7619,41.7355,41.7443,14200.0
2015-02-23 11:45:00,47.37,47.38,47.34,47.34,13800.0,41.7531,41.7619,41.7266,41.7266,13800.0
2015-02-23 11:50:00,47.35,47.35,47.31,47.32,29800.0,41.7355,41.7355,41.7002,41.709,29800.0
2015-02-23 11:55:00,47.31,47.31,47.29,47.31,23400.0,41.7002,41.7002,41.6826,41.7002,23400.0
2015-02-23 12:00:00,47.31,47.32,47.29,47.32,37800.0,41.7002,41.709,41.6826,41.709,37800.0
2015-02-23 12:05:00,47.32,47.32,47.29,47.29,29800.0,41.709,41.709,41.6826,41.6826,29800.0
2015-02-23 12:10:00,47.29,47.3,47.28,47.29,13800.0,41.6826,41.6914,41.6738,41.6826,13800.0
2015-02-23 12:15:00,47.28,47.29,47.27,47.27,23400.0,41.6738,41.6826,41.6649,41.6649,23400.0
2015-02-23 12:20:00,47.27,47.27,47.23,47.25,35600.0,41.6649,41.6649,41.6297,41.6473,35600.0
2015-02-23 12:25:00,47.25,47.29,47.24,47.28,28000.0,41.6473,41.6826,41.6385,41.6738,28000.0
2015-02-23 12:30:00,47.28,47.3,47.26,47.26,18400.0,41.6738,41.6914,41.6561,41.6561,18400.0
2015-02-23 12:35:00,47.26,47.32,47.26,47.26,17800.0,41.6561,41.709,41.6561,41.6561,17800.0
2015-02-23 12:40:00,47.26,47.27,47.24,47.25,15000.0,41.6561,41.6649,41.6385,41.6473,15000.0
2015-02-23 12:45:00,47.25,47.29,47.24,47.28,17200.0,41.6473,41.6826,41.6385,41.6738,17200.0
2015-02-23 12:50:00,47.29,47.3,47.27,47.29,16800.0,41.6826,41.6914,41.6649,41.6826,16800.0
2015-02-23 12:55:00,47.28,47.3,47.27,47.3,35600.0,41.6738,41.6914,41.6649,41.6914,35600.0
2015-02-23 13:00:00,47.29,47.3,47.27,47.29,16000.0,41.6826,41.6914,41.6649,41.6826,16000.0
2015-02-23 13:05:00,47.29,47.3,47.29,47.3,19000.0,41.6826,41.6914,41.6826,41.6914,19000.0
2015-02-23 13:10:00,47.3,47.33,47.3,47.31,19800.0,41.6914,41.7178,41.6914,41.7002,19800.0
2015-02-23 13:15:00,47.31,47.34,47.31,47.33,8400.0,41.7002,41.7266,41.7002,41.7178,8400.0
2015-02-23 13:20:00,47.33,47.35,47.33,47.33,15400.0,41.7178,41.7355,41.7178,41.7178,15400.0
2015-02-23 13:25:00,47.33,47.34,47.32,47.32,18800.0,41.7178,41.7266,41.709,41.709,18800.0
2015-02-23 13:30:00,47.31,47.33,47.27,47.29,37000.0,41.7002,41.7178,41.6649,41.6826,37000.0
2015-02-23 13:35:00,47.29,47.29,47.24,47.26,24400.0,41.6826,41.6826,41.6385,41.6561,24400.0
2015-02-23 13:40:00,47.26,47.27,47.24,47.24,27800.0,41.6561,41.6649,41.6385,41.6385,27800.0
2015-02-23 13:45:00,47.24,47.24,47.2,47.21,25200.0,41.6385,41.6385,41.6032,41.6121,25200.0
2015-02-23 13:50:00,47.22,47.22,47.2,47.22,27800.0,41.6209,41.6209,41.6032,41.6209,27800.0
2015-02-23 13:55:00,47.22,47.22,47.18,47.18,51400.0,41.6209,41.6209,41.5856,41.5856,51400.0
2015-02-23 14:00:00,47.18,47.19,47.17,47.19,21600.0,41.5856,41.5944,41.5768,41.5944,21600.0
2015-02-23 14:05:00,47.19,47.22,47.18,47.19,25800.0,41.5944,41.6209,41.5856,41.5944,25800.0
2015-02-23 14:10:00,47.19,47.19,47.16,47.17,23600.0,41.5944,41.5944,41.568,41.5768,23600.0
2015-02-23 14:15:00,47.17,47.18,47.15,47.15,49000.0,41.5768,41.5856,41.5592,41.5592,49000.0
2015-02-23 14:20:00,47.15,47.17,47.14,47.17,22000.0,41.5592,41.5768,41.5504,41.5768,22000.0
2015-02-23 14:25:00,47.17,47.19,47.15,47.19,29800.0,41.5768,41.5944,41.5592,41.5944,29800.0
2015-02-23 14:30:00,47.19,47.21,47.18,47.2,62800.0,41.5944,41.6121,41.5856,41.6032,62800.0
2015-02-23 14:35:00,47.2,47.26,47.2,47.23,105000.0,41.6032,41.6561,41.6032,41.6297,105000.0
2015-02-23 14:40:00,47.23,47.23,47.19,47.21,66600.0,41.6297,41.6297,41.5944,41.6121,66600.0
2015-02-23 14:45:00,47.21,47.25,47.21,47.23,41400.0,41.6121,41.6473,41.6121,41.6297,41400.0
2015-02-23 14:50:00,47.23,47.26,47.23,47.24,71400.0,41.6297,41.6561,41.6297,41.6385,71400.0
2015-02-23 14:55:00,47.24,47.26,47.24,47.26,27200.0,41.6385,41.6561,41.6385,41.6561,27200.0
2015-02-23 15:00:00,47.26,47.29,47.24,47.24,37600.0,41.6561,41.6826,41.6385,41.6385,37600.0
2015-02-23 15:05:00,47.24,47.29,47.23,47.28,51200.0,41.6385,41.6826,41.6297,41.6738,51200.0
2015-02-23 15:10:00,47.28,47.35,47.27,47.35,66200.0,41.6738,41.7355,41.6649,41.7355,66200.0
2015-02-23 15:15:00,47.35,47.4,47.34,47.38,111600.0,41.7355,41.7795,41.7266,41.7619,111600.0
2015-02-23 15:20:00,47.38,47.38,47.33,47.35,61800.0,41.7619,41.7619,41.7178,41.7355,61800.0
2015-02-23 15:25:00,47.35,47.4,47.35,47.39,47400.0,41.7355,41.7795,41.7355,41.7707,47400.0
2015-02-23 15:30:00,47.39,47.43,47.38,47.41,482400.0,41.7707,41.806,41.7619,41.7883,482400.0
2015-02-23 15:35:00,47.41,47.5,47.41,47.49,106600.0,41.7883,41.8677,41.7883,41.8589,106600.0
2015-02-23 15:40:00,47.49,47.49,47.43,47.48,87200.0,41.8589,41.8589,41.806,41.85,87200.0
2015-02-23 15:45:00,47.47,47.52,47.45,47.46,134400.0,41.8412,41.8853,41.8236,41.8324,134400.0
2015-02-23 15:50:00,47.46,47.48,47.44,47.47,78200.0,41.8324,41.85,41.8148,41.8412,78200.0
2015-02-23 15:55:00,47.47,47.5,47.47,47.49,168400.0,41.8412,41.8677,41.8412,41.8589,168400.0
2015-02-24 09:30:00,47.38,47.62,47.38,47.62,135800.0,41.7619,41.9734,41.7619,41.9734,135800.0
2015-02-24 09:35:00,47.62,47.66,47.49,47.61,43800.0,41.9734,42.0087,41.8589,41.9646,43800.0
2015-02-24 09:40:00,47.6,47.6,47.44,47.52,27600.0,41.9558,41.9558,41.8148,41.8853,27600.0
2015-02-24 09:45:00,47.52,47.63,47.52,47.6,43800.0,41.8853,41.9823,41.8853,41.9558,43800.0
2015-02-24 09:50:00,47.6,47.69,47.59,47.67,64600.0,41.9558,42.0351,41.947,42.0175,64600.0
2015-02-24 09:55:00,47.69,47.69,47.42,47.45,60800.0,42.0351,42.0351,41.7972,41.8236,60800.0
2015-02-24 10:00:00,47.46,47.58,47.43,47.52,49600.0,41.8324,41.9382,41.806,41.8853,49600.0
2015-02-24 10:05:00,47.53,47.53,47.4,47.47,32400.0,41.8941,41.8941,41.7795,41.8412,32400.0
2015-02-24 10:10:00,47.47,47.55,47.46,47.52,52000.0,41.8412,41.9117,41.8324,41.8853,52000.0
2015-02-24 10:15:00,47.52,47.55,47.49,47.54,40400.0,41.8853,41.9117,41.8589,41.9029,40400.0
2015-02-24 10:20:00,47.54,47.57,47.51,47.56,47400.0,41.9029,41.9294,41.8765,41.9206,47400.0
2015-02-24 10:25:00,47.56,47.68,47.55,47.63,49400.0,41.9206,42.0263,41.9117,41.9823,49400.0
2015-02-24 10:30:00,47.62,47.62,47.5,47.57,79600.0,41.9734,41.9734,41.8677,41.9294,79600.0
2015-02-24 10:35:00,47.58,47.6,47.55,47.57,54400.0,41.9382,41.9558,41.9117,41.9294,54400.0
2015-02-24 10:40:00,47.56,47.6,47.55,47.6,56000.0,41.9206,41.9558,41.9117,41.9558,56000.0
2015-02-24 10:45:00,47.59,47.63,47.57,47.6,59200.0,41.947,41.9823,41.9294,41.9558,59200.0
2015-02-24 10:50:00,47.6,47.6,47.56,47.58,57800.0,41.9558,41.9558,41.9206,41.9382,57800.0
2015-02-24 10:55:00,47.57,47.62,47.56,47.62,47800.0,41.9294,41.9734,41.9206,41.9734,47800.0
2015-02-24 11:00:00,47.62,47.63,47.6,47.62,22000.0,41.9734,41.9823,41.9558,41.9734,22000.0
2015-02-24 11:05:00,47.63,47.63,47.56,47.56,44800.0,41.9823,41.9823,41.9206,41.9206,44800.0
2015-02-24 11:10:00,47.56,47.63,47.56,47.63,58200.0,41.9206,41.9823,41.9206,41.9823,58200.0
2015-02-24 11:15:00,47.63,47.63,47.55,47.58,95200.0,41.9823,41.9823,41.9117,41.9382,95200.0
2015-02-24 11:20:00,47.58,47.63,47.57,47.6,43800.0,41.9382,41.9823,41.9294,41.9558,43800.0
2015-02-24 11:25:00,47.6,47.6,47.54,47.55,65600.0,41.9558,41.9558,41.9029,41.9117,65600.0
2015-02-24 11:30:00,47.55,47.63,47.53,47.6,49400.0,41.9117,41.9823,41.8941,41.9558,49400.0
2015-02-24 11:35:00,47.6,47.6,47.52,47.55,85600.0,41.9558,41.9558,41.8853,41.9117,85600.0
2015-02-24 11:40:00,47.54,47.59,47.54,47.56,18800.0,41.9029,41.947,41.9029,41.9206,18800.0
2015-02-24 11:45:00,47.56,47.6,47.56,47.6,55400.0,41.9206,41.9558,41.9206,41.9558,55400.0
2015-02-24 11:50:00,47.6,47.63,47.57,47.57,39400.0,41.9558,41.9823,41.9294,41.9294,39400.0
2015-02-24 11:55:00,47.57,47.59,47.52,47.57,65600.0,41.9294,41.947,41.8853,41.9294,65600.0
2015-02-24 12:00:00,47.56,47.62,47.53,47.6,21800.0,41.9206,41.9734,41.8941,41.9558,21800.0
2015-02-24 12:05:00,47.6,47.65,47.6,47.62,28200.0,41.9558,41.9999,41.9558,41.9734,28200.0
2015-02-24 12:10:00,47.62,47.63,47.59,47.59,36800.0,41.9734,41.9823,41.947,41.947,36800.0
2015-02-24 12:15:00,47.6,47.6,47.55,47.59,53800.0,41.9558,41.9558,41.9117,41.947,53800.0
2015-02-24 12:20:00,47.58,47.6,47.57,47.59,17400.0,41.9382,41.9558,41.9294,41.947,17400.0
2015-02-24 12:25:00,47.59,47.59,47.56,47.56,27800.0,41.947,41.947,41.9206,41.9206,27800.0
2015-02-24 12:30:00,47.56,47.6,47.52,47.58,77200.0,41.9206,41.9558,41.8853,41.9382,77200.0
2015-02-24 12:35:00,47.58,47.6,47.57,47.59,46600.0,41.9382,41.9558,41.9294,41.947,46600.0
2015-02-24 12:40:00,47.59,47.59,47.55,47.56,34000.0,41.947,41.947,41.9117,41.9206,34000.0
2015-02-24 12:45:00,47.56,47.59,47.55,47.55,31200.0,41.9206,41.947,41.9117,41.9117,31200.0
2015-02-24 12:50:00,47.54,47.58,47.54,47.58,31400.0,41.9029,41.9382,41.9029,41.9382,31400.0
2015-02-24 12:55:00,47.59,47.65,47.59,47.63,19200.0,41.947,41.9999,41.947,41.9823,19200.0
2015-02-24 13:00:00,47.63,47.63,47.59,47.61,35000.0,41.9823,41.9823,41.947,41.9646,35000.0
2015-02-24 13:05:00,47.6,47.61,47.59,47.6,45200.0,41.9558,41.9646,41.947,41.9558,45200.0
2015-02-24 13:10:00,47.6,47.64,47.6,47.63,37800.0,41.9558,41.9911,41.9558,41.9823,37800.0
2015-02-24 13:15:00,47.63,47.67,47.62,47.66,65200.0,41.9823,42.0175,41.9734,42.0087,65200.0
2015-02-24 13:20:00,47.66,47.67,47.63,47.63,21600.0,42.0087,42.0175,41.9823,41.9823,21600.0
2015-02-24 13:25:00,47.63,47.69,47.62,47.68,53400.0,41.9823,42.0351,41.9734,42.0263,53400.0
2015-02-24 13:30:00,47.68,47.68,47.65,47.67,25200.0,42.0263,42.0263,41.9999,42.0175,25200.0
2015-02-24 13:35:00,47.67,47.67,47.64,47.64,33200.0,42.0175,42.0175,41.9911,41.9911,33200.0
2015-02-24 13:40:00,47.65,47.7,47.64,47.7,30000.0,41.9999,42.044,41.9911,42.044,30000.0
2015-02-24 13:45:00,47.7,47.74,47.69,47.74,58400.0,42.044,42.0792,42.0351,42.0792,58400.0
2015-02-24 13:50:00,47.74,47.76,47.73,47.76,29400.0,42.0792,42.0968,42.0704,42.0968,29400.0
2015-02-24 13:55:00,47.76,47.76,47.74,47.74,53000.0,42.0968,42.0968,42.0792,42.0792,53000.0
2015-02-24 14:00:00,47.73,47.77,47.71,47.71,34000.0,42.0704,42.1057,42.0528,42.0528,34000.0
2015-02-24 14:05:00,47.7,47.7,47.64,47.7,58800.0,42.044,42.044,41.9911,42.044,58800.0
2015-02-24 14:10:00,47.71,47.74,47.69,47.73,39800.0,42.0528,42.0792,42.0351,42.0704,39800.0
2015-02-24 14:15:00,47.73,47.74,47.68,47.69,32600.0,42.0704,42.0792,42.0263,42.0351,32600.0
2015-02-24 14:20:00,47.69,47.7,47.66,47.66,19400.0,42.0351,42.044,42.0087,42.0087,19400.0
2015-02-24 14:25:00,47.67,47.71,47.67,47.7,86800.0,42.0175,42.0528,42.0175,42.044,86800.0
2015-02-24 14:30:00,47.7,47.71,47.67,47.71,39800.0,42.044,42.0528,42.0175,42.0528,39800.0
2015-02-24 14:35:00,47.71,47.75,47.7,47.75,24600.0,42.0528,42.088,42.044,42.088,24600.0
2015-02-24 14:40:00,47.74,47.77,47.73,47.76,42800.0,42.0792,42.1057,42.0704,42.0968,42800.0
2015-02-24 14:45:00,47.76,47.76,47.7,47.71,45400.0,42.0968,42.0968,42.044,42.0528,45400.0
2015-02-24 14:50:00,47.72,47.72,47.69,47.7,37800.0,42.0616,42.0616,42.0351,42.044,37800.0
2015-02-24 14:55:00,47.69,47.76,47.67,47.73,88800.0,42.0351,42.0968,42.0175,42.0704,88800.0
2015-02-24 15:00:00,47.73,47.76,47.73,47.76,49200.0,42.0704,42.0968,42.0704,42.0968,49200.0
2015-02-24 15:05:00,47.76,47.77,47.73,47.76,60200.0,42.0968,42.1057,42.0704,42.0968,60200.0
2015-02-24 15:10:00,47.75,47.77,47.74,47.75,72000.0,42.088,42.1057,42.0792,42.088,72000.0
2015-02-24 15:15:00,47.76,47.77,47.74,47.77,57000.0,42.0968,42.1057,42.0792,42.1057,57000.0
2015-02-24 15:20:00,47.77,47.77,47.74,47.75,64200.0,42.1057,42.1057,42.0792,42.088,64200.0
2015-02-24 15:25:00,47.75,47.76,47.74,47.76,74600.0,42.088,42.0968,42.0792,42.0968,74600.0
2015-02-24 15:30:00,47.75,47.77,47.74,47.76,98600.0,42.088,42.1057,42.0792,42.0968,98600.0
2015-02-24 15:35:00,47.76,47.77,47.73,47.76,93400.0,42.0968,42.1057,42.0704,42.0968,93400.0
2015-02-24 15:40:00,47.74,47.77,47.74,47.76,66400.0,42.0792,42.1057,42.0792,42.0968,66400.0
2015-02-24 15:45:00,47.75,47.76,47.7,47.7,170400.0,42.088,42.0968,42.044,42.044,170400.0
2015-02-24 15:50:00,47.71,47.73,47.7,47.7,134200.0,42.0528,42.0704,42.044,42.044,134200.0
2015-02-24 15:55:00,47.7,47.76,47.7,47.72,221600.0,42.044,42.0968,42.044,42.0616,221600.0
2015-02-25 09:30:00,47.71,47.95,47.71,47.91,190000.0,42.0528,42.2643,42.0528,42.2291,190000.0
2015-02-25 09:35:00,47.91,47.99,47.85,47.99,69200.0,42.2291,42.2996,42.1762,42.2996,69200.0
2015-02-25 09:40:00,47.98,48.08,47.96,48.08,95200.0,42.2908,42.3789,42.2731,42.3789,95200.0
2015-02-25 09:45:00,48.08,48.15,48.07,48.14,67600.0,42.3789,42.4406,42.3701,42.4318,67600.0
2015-02-25 09:50:00,48.15,48.24,48.1,48.2,110400.0,42.4406,42.5199,42.3965,42.4847,110400.0
2015-02-25 09:55:00,48.19,48.2,48.12,48.17,70000.0,42.4759,42.4847,42.4142,42.4582,70000.0
2015-02-25 10:00:00,48.15,48.25,48.15,48.24,86200.0,42.4406,42.5287,42.4406,42.5199,86200.0
2015-02-25 10:05:00,48.24,48.38,48.23,48.35,129600.0,42.5199,42.6433,42.5111,42.6169,129600.0
2015-02-25 10:10:00,48.35,48.35,48.28,48.29,76200.0,42.6169,42.6169,42.5552,42.564,76200.0
2015-02-25 10:15:00,48.29,48.35,48.27,48.32,85600.0,42.564,42.6169,42.5464,42.5904,85600.0
2015-02-25 10:20:00,48.32,48.33,48.29,48.29,56400.0,42.5904,42.5993,42.564,42.564,56400.0
2015-02-25 10:25:00,48.29,48.34,48.27,48.33,84200.0,42.564,42.6081,42.5464,42.5993,84200.0
2015-02-25 10:30:00,48.33,48.37,48.3,48.35,66400.0,42.5993,42.6345,42.5728,42.6169,66400.0
2015-02-25 10:35:00,48.35,48.38,48.35,48.38,68800.0,42.6169,42.6433,42.6169,42.6433,68800.0
2015-02-25 10:40:00,48.38,48.45,48.38,48.41,86600.0,42.6433,42.705,42.6433,42.6698,86600.0
2015-02-25 10:45:00,48.41,48.45,48.4,48.41,71000.0,42.6698,42.705,42.661,42.6698,71000.0
2015-02-25 10:50:00,48.41,48.43,48.36,48.4,84000.0,42.6698,42.6874,42.6257,42.661,84000.0
2015-02-25 10:55:00,48.41,48.41,48.32,48.34,45800.0,42.6698,42.6698,42.5904,42.6081,45800.0
2015-02-25 11:00:00,48.33,48.37,48.32,48.35,52000.0,42.5993,42.6345,42.5904,42.6169,52000.0
2015-02-25 11:05:00,48.35,48.39,48.35,48.35,72600.0,42.6169,42.6521,42.6169,42.6169,72600.0
2015-02-25 11:10:00,48.35,48.42,48.35,48.41,58200.0,42.6169,42.6786,42.6169,42.6698,58200.0
2015-02-25 11:15:00,48.41,48.44,48.37,48.43,41800.0,42.6698,42.6962,42.6345,42.6874,41800.0
2015-02-25 11:20:00,48.42,48.44,48.38,48.43,71200.0,42.6786,42.6962,42.6433,42.6874,71200.0
2015-02-25 11:25:00,48.42,48.44,48.4,48.44,66000.0,42.6786,42.6962,42.661,42.6962,66000.0
2015-02-25 11:30:00,48.44,48.49,48.44,48.48,62200.0,42.6962,42.7403,42.6962,42.7315,62200.0
2015-02-25 11:35:00,48.48,48.49,48.41,48.43,40400.0,42.7315,42.7403,42.6698,42.6874,40400.0
2015-02-25 11:40:00,48.44,48.49,48.44,48.49,159200.0,42.6962,42.7403,42.6962,42.7403,159200.0
2015-02-25 11:45:00,48.49,48.54,48.49,48.54,176800.0,42.7403,42.7844,42.7403,42.7844,176800.0
2015-02-25 11:50:00,48.54,48.55,48.46,48.48,100000.0,42.7844,42.7932,42.7138,42.7315,100000.0
2015-02-25 11:55:00,48.47,48.5,48.46,48.49,51600.0,42.7227,42.7491,42.7138,42.7403,51600.0
2015-02-25 12:00:00,48.49,48.49,48.45,48.47,89000.0,42.7403,42.7403,42.705,42.7227,89000.0
2015-02-25 12:05:00,48.47,48.48,48.43,48.46,227200.0,42.7227,42.7315,42.6874,42.7138,227200.0
2015-02-25 12:10:00,48.46,48.48,48.45,48.47,40600.0,42.7138,42.7315,42.705,42.7227,40600.0
2015-02-25 12:15:00,48.47,48.48,48.45,48.46,49800.0,42.7227,42.7315,42.705,42.7138,49800.0
2015-02-25 12:20:00,48.46,48.57,48.46,48.57,87400.0,42.7138,42.8108,42.7138,42.8108,87400.0
2015-02-25 12:25:00,48.57,48.59,48.55,48.57,55800.0,42.8108,42.8284,42.7932,42.8108,55800.0
2015-02-25 12:30:00,48.57,48.58,48.53,48.57,37600.0,42.8108,42.8196,42.7755,42.8108,37600.0
2015-02-25 12:35:00,48.57,48.58,48.52,48.52,59200.0,42.8108,42.8196,42.7667,42.7667,59200.0
2015-02-25 12:40:00,48.52,48.55,48.5,48.55,30000.0,42.7667,42.7932,42.7491,42.7932,30000.0
2015-02-25 12:45:00,48.55,48.55,48.52,48.55,31000.0,42.7932,42.7932,42.7667,42.7932,31000.0
2015-02-25 12:50:00,48.55,48.55,48.52,48.52,41000.0,42.7932,42.7932,42.7667,42.7667,41000.0
2015-02-25 12:55:00,48.52,48.54,48.5,48.52,30800.0,42.7667,42.7844,42.7491,42.7667,30800.0
2015-02-25 13:00:00,48.52,48.57,48.52,48.57,36600.0,42.7667,42.8108,42.7667,42.8108,36600.0
2015-02-25 13:05:00,48.58,48.58,48.51,48.51,35000.0,42.8196,42.8196,42.7579,42.7579,35000.0
2015-02-25 13:10:00,48.52,48.54,48.5,48.52,54400.0,42.7667,42.7844,42.7491,42.7667,54400.0
2015-02-25 13:15:00,48.52,48.58,48.5,48.57,60600.0,42.7667,42.8196,42.7491,42.8108,60600.0
2015-02-25 13:20:00,48.57,48.58,48.52,48.56,30000.0,42.8108,42.8196,42.7667,42.802,30000.0
2015-02-25 13:25:00,48.56,48.58,48.52,48.57,32000.0,42.802,42.8196,42.7667,42.8108,32000.0
2015-02-25 13:30:00,48.57,48.59,48.54,48.55,31200.0,42.8108,42.8284,42.7844,42.7932,31200.0
2015-02-25 13:35:00,48.55,48.59,48.54,48.58,32000.0,42.7932,42.8284,42.7844,42.8196,32000.0
2015-02-25 13:40:00,48.58,48.59,48.52,48.54,42200.0,42.8196,42.8284,42.7667,42.7844,42200.0
2015-02-25 13:45:00,48.55,48.6,48.54,48.6,34000.0,42.7932,42.8372,42.7844,42.8372,34000.0
2015-02-25 13:50:00,48.59,48.6,48.54,48.56,39600.0,42.8284,42.8372,42.7844,42.802,39600.0
2015-02-25 13:55:00,48.57,48.58,48.54,48.56,34400.0,42.8108,42.8196,42.7844,42.802,34400.0
2015-02-25 14:00:00,48.57,48.6,48.57,48.57,27400.0,42.8108,42.8372,42.8108,42.8108,27400.0
2015-02-25 14:05:00,48.56,48.57,48.5,48.52,92200.0,42.802,42.8108,42.7491,42.7667,92200.0
2015-02-25 14:10:00,48.52,48.54,48.5,48.52,42800.0,42.7667,42.7844,42.7491,42.7667,42800.0
2015-02-25 14:15:00,48.51,48.57,48.5,48.54,86200.0,42.7579,42.8108,42.7491,42.7844,86200.0
2015-02-25 14:20:00,48.54,48.54,48.49,48.51,58600.0,42.7844,42.7844,42.7403,42.7579,58600.0
2015-02-25 14:25:00,48.51,48.56,48.49,48.54,54400.0,42.7579,42.802,42.7403,42.7844,54400.0
2015-02-25 14:30:00,48.53,48.54,48.49,48.51,73600.0,42.7755,42.7844,42.7403,42.7579,73600.0
2015-02-25 14:35:00,48.51,48.55,48.49,48.49,71800.0,42.7579,42.7932,42.7403,42.7403,71800.0
2015-02-25 14:40:00,48.49,48.51,48.44,48.47,126400.0,42.7403,42.7579,42.6962,42.7227,126400.0
2015-02-25 14:45:00,48.47,48.49,48.46,48.46,55000.0,42.7227,42.7403,42.7138,42.7138,55000.0
2015-02-25 14:50:00,48.45,48.46,48.41,48.44,44000.0,42.705,42.7138,42.6698,42.6962,44000.0
2015-02-25 14:55:00,48.44,48.49,48.44,48.48,48400.0,42.6962,42.7403,42.6962,42.7315,48400.0
2015-02-25 15:00:00,48.47,48.48,48.39,48.42,58000.0,42.7227,42.7315,42.6521,42.6786,58000.0
2015-02-25 15:05:00,48.42,48.43,48.38,48.38,35200.0,42.6786,42.6874,42.6433,42.6433,35200.0
2015-02-25 15:10:00,48.38,48.43,48.38,48.42,59600.0,42.6433,42.6874,42.6433,42.6786,59600.0
2015-02-25 15:15:00,48.42,48.44,48.4,48.42,73400.0,42.6786,42.6962,42.661,42.6786,73400.0
2015-02-25 15:20:00,48.42,48.44,48.41,48.44,100400.0,42.6786,42.6962,42.6698,42.6962,100400.0
2015-02-25 15:25:00,48.43,48.44,48.41,48.43,81800.0,42.6874,42.6962,42.6698,42.6874,81800.0
2015-02-25 15:30:00,48.43,48.46,48.42,48.43,121200.0,42.6874,42.7138,42.6786,42.6874,121200.0
2015-02-25 15:35:00,48.43,48.45,48.42,48.42,111800.0,42.6874,42.705,42.6786,42.6786,111800.0
2015-02-25 15:40:00,48.42,48.47,48.42,48.42,127400.0,42.6786,42.7227,42.6786,42.6786,127400.0
2015-02-25 15:45:00,48.43,48.43,48.38,48.4,140800.0,42.6874,42.6874,42.6433,42.661,140800.0
2015-02-25 15:50:00,48.4,48.45,48.4,48.44,169200.0,42.661,42.705,42.661,42.6962,169200.0
2015-02-25 15:55:00,48.44,48.44,48.41,48.42,295400.0,42.6962,42.6962,42.6698,42.6786,295400.0
2015-02-26 09:30:00,48.33,48.6,48.33,48.46,169000.0,42.7222,42.9609,42.7222,42.8372,169000.0
2015-02-26 09:35:00,48.46,48.67,48.46,48.5,70200.0,42.8372,43.0228,42.8372,42.8725,70200.0
2015-02-26 09:40:00,48.48,48.6,48.46,48.48,43600.0,42.8548,42.9609,42.8372,42.8548,43600.0
2015-02-26 09:45:00,48.46,48.57,48.42,48.57,98200.0,42.8372,42.9344,42.8018,42.9344,98200.0
2015-02-26 09:50:00,48.57,48.6,48.49,48.49,56600.0,42.9344,42.9609,42.8637,42.8637,56600.0
2015-02-26 09:55:00,48.49,48.51,48.45,48.48,81000.0,42.8637,42.8813,42.8283,42.8548,81000.0
2015-02-26 10:00:00,48.49,48.51,48.46,48.48,54800.0,42.8637,42.8813,42.8372,42.8548,54800.0
2015-02-26 10:05:00,48.48,48.51,48.46,48.5,79600.0,42.8548,42.8813,42.8372,42.8725,79600.0
2015-02-26 10:10:00,48.5,48.51,48.47,48.48,73600.0,42.8725,42.8813,42.846,42.8548,73600.0
2015-02-26 10:15:00,48.48,48.55,48.47,48.54,78600.0,42.8548,42.9167,42.846,42.9079,78600.0
2015-02-26 10:20:00,48.54,48.58,48.52,48.52,41400.0,42.9079,42.9432,42.8902,42.8902,41400.0
2015-02-26 10:25:00,48.51,48.53,48.49,48.51,36400.0,42.8813,42.899,42.8637,42.8813,36400.0
2015-02-26 10:30:00,48.52,48.57,48.49,48.52,103200.0,42.8902,42.9344,42.8637,42.8902,103200.0
2015-02-26 10:35:00,48.54,48.6,48.53,48.58,46200.0,42.9079,42.9609,42.899,42.9432,46200.0
2015-02-26 10:40:00,48.58,48.64,48.54,48.63,38200.0,42.9432,42.9963,42.9079,42.9874,38200.0
2015-02-26 10:45:00,48.63,48.64,48.56,48.56,131600.0,42.9874,42.9963,42.9255,42.9255,131600.0
2015-02-26 10:50:00,48.56,48.58,48.5,48.51,32600.0,42.9255,42.9432,42.8725,42.8813,32600.0
2015-02-26 10:55:00,48.5,48.51,48.47,48.49,66000.0,42.8725,42.8813,42.846,42.8637,66000.0
2015-02-26 11:00:00,48.49,48.54,48.49,48.53,52000.0,42.8637,42.9079,42.8637,42.899,52000.0
2015-02-26 11:05:00,48.54,48.54,48.51,48.52,44800.0,42.9079,42.9079,42.8813,42.8902,44800.0
2015-02-26 11:10:00,48.52,48.52,48.5,48.5,29400.0,42.8902,42.8902,42.8725,42.8725,29400.0
2015-02-26 11:15:00,48.5,48.52,48.49,48.51,23000.0,42.8725,42.8902,42.8637,42.8813,23000.0
2015-02-26 11:20:00,48.51,48.51,48.49,48.49,24600.0,42.8813,42.8813,42.8637,42.8637,24600.0
2015-02-26 11:25:00,48.49,48.49,48.45,48.48,146600.0,42.8637,42.8637,42.8283,42.8548,146600.0
2015-02-26 11:30:00,48.48,48.49,48.43,48.43,48200.0,42.8548,42.8637,42.8106,42.8106,48200.0
2015-02-26 11:35:00,48.44,48.48,48.44,48.48,31000.0,42.8195,42.8548,42.8195,42.8548,31000.0
2015-02-26 11:40:00,48.47,48.47,48.43,48.43,39200.0,42.846,42.846,42.8106,42.8106,39200.0
2015-02-26 11:45:00,48.43,48.47,48.41,48.42,28200.0,42.8106,42.846,42.793,42.8018,28200.0
2015-02-26 11:50:00,48.42,48.44,48.39,48.42,54200.0,42.8018,42.8195,42.7753,42.8018,54200.0
2015-02-26 11:55:00,48.42,48.46,48.41,48.46,25000.0,42.8018,42.8372,42.793,42.8372,25000.0
2015-02-26 12:00:00,48.45,48.49,48.45,48.47,27800.0,42.8283,42.8637,42.8283,42.846,27800.0
2015-02-26 12:05:00,48.47,48.47,48.43,48.46,45600.0,42.846,42.846,42.8106,42.8372,45600.0
2015-02-26 12:10:00,48.45,48.5,48.45,48.48,26600.0,42.8283,42.8725,42.8283,42.8548,26600.0
2015-02-26 12:15:00,48.48,48.48,48.38,48.38,52000.0,42.8548,42.8548,42.7664,42.7664,52000.0
2015-02-26 12:20:00,48.38,48.38,48.35,48.37,19200.0,42.7664,42.7664,42.7399,42.7576,19200.0
2015-02-26 12:25:00,48.37,48.4,48.35,48.39,47200.0,42.7576,42.7841,42.7399,42.7753,47200.0
2015-02-26 12:30:00,48.38,48.44,48.38,48.42,52800.0,42.7664,42.8195,42.7664,42.8018,52800.0
2015-02-26 12:35:00,48.42,48.42,48.38,48.4,27000.0,42.8018,42.8018,42.7664,42.7841,27000.0
2015-02-26 12:40:00,48.4,48.43,48.39,48.43,27400.0,42.7841,42.8106,42.7753,42.8106,27400.0
2015-02-26 12:45:00,48.42,48.53,48.42,48.49,36200.0,42.8018,42.899,42.8018,42.8637,36200.0
2015-02-26 12:50:00,48.49,48.49,48.46,48.47,37400.0,42.8637,42.8637,42.8372,42.846,37400.0
2015-02-26 12:55:00,48.47,48.49,48.45,48.48,24200.0,42.846,42.8637,42.8283,42.8548,24200.0
2015-02-26 13:00:00,48.48,48.49,48.47,48.48,16400.0,42.8548,42.8637,42.846,42.8548,16400.0
2015-02-26 13:05:00,48.48,48.48,48.44,48.47,32200.0,42.8548,42.8548,42.8195,42.846,32200.0
2015-02-26 13:10:00,48.47,48.48,48.43,48.43,28200.0,42.846,42.8548,42.8106,42.8106,28200.0
2015-02-26 13:15:00,48.44,48.46,48.42,48.45,49600.0,42.8195,42.8372,42.8018,42.8283,49600.0
2015-02-26 13:20:00,48.45,48.45,48.36,48.36,58800.0,42.8283,42.8283,42.7488,42.7488,58800.0
2015-02-26 13:25:00,48.37,48.38,48.35,48.36,26200.0,42.7576,42.7664,42.7399,42.7488,26200.0
2015-02-26 13:30:00,48.35,48.38,48.35,48.38,14800.0,42.7399,42.7664,42.7399,42.7664,14800.0
2015-02-26 13:35:00,48.39,48.4,48.36,48.37,21000.0,42.7753,42.7841,42.7488,42.7576,21000.0
2015-02-26 13:40:00,48.37,48.38,48.34,48.36,33600.0,42.7576,42.7664,42.7311,42.7488,33600.0
2015-02-26 13:45:00,48.36,48.39,48.35,48.38,39200.0,42.7488,42.7753,42.7399,42.7664,39200.0
2015-02-26 13:50:00,48.38,48.42,48.38,48.4,32200.0,42.7664,42.8018,42.7664,42.7841,32200.0
2015-02-26 13:55:00,48.4,48.42,48.4,48.4,34200.0,42.7841,42.8018,42.7841,42.7841,34200.0
2015-02-26 14:00:00,48.4,48.44,48.38,48.4,34000.0,42.7841,42.8195,42.7664,42.7841,34000.0
2015-02-26 14:05:00,48.41,48.41,48.37,48.38,32400.0,42.793,42.793,42.7576,42.7664,32400.0
2015-02-26 14:10:00,48.38,48.43,48.36,48.42,43400.0,42.7664,42.8106,42.7488,42.8018,43400.0
2015-02-26 14:15:00,48.42,48.45,48.41,48.44,53600.0,42.8018,42.8283,42.793,42.8195,53600.0
2015-02-26 14:20:00,48.45,48.47,48.43,48.43,30800.0,42.8283,42.846,42.8106,42.8106,30800.0
2015-02-26 14:25:00,48.43,48.44,48.38,48.38,31000.0,42.8106,42.8195,42.7664,42.7664,31000.0
2015-02-26 14:30:00,48.38,48.43,48.38,48.39,26400.0,42.7664,42.8106,42.7664,42.7753,26400.0
2015-02-26 14:35:00,48.4,48.42,48.38,48.42,36800.0,42.7841,42.8018,42.7664,42.8018,36800.0
2015-02-26 14:40:00,48.41,48.44,48.41,48.42,34800.0,42.793,42.8195,42.793,42.8018,34800.0
2015-02-26 14:45:00,48.42,48.47,48.4,48.44,51400.0,42.8018,42.846,42.7841,42.8195,51400.0
2015-02-26 14:50:00,48.44,48.44,48.41,48.42,34000.0,42.8195,42.8195,42.793,42.8018,34000.0
2015-02-26 14:55:00,48.43,48.43,48.37,48.42,42800.0,42.8106,42.8106,42.7576,42.8018,42800.0
2015-02-26 15:00:00,48.42,48.42,48.35,48.38,85200.0,42.8018,42.8018,42.7399,42.7664,85200.0
2015-02-26 15:05:00,48.38,48.38,48.34,48.35,67000.0,42.7664,42.7664,42.7311,42.7399,67000.0
2015-02-26 15:10:00,48.35,48.39,48.34,48.39,44600.0,42.7399,42.7753,42.7311,42.7753,44600.0
2015-02-26 15:15:00,48.39,48.43,48.37,48.42,53400.0,42.7753,42.8106,42.7576,42.8018,53400.0
2015-02-26 15:20:00,48.42,48.43,48.37,48.37,49800.0,42.8018,42.8106,42.7576,42.7576,49800.0
2015-02-26 15:25:00,48.38,48.4,48.37,48.4,43200.0,42.7664,42.7841,42.7576,42.7841,43200.0
2015-02-26 15:30:00,48.4,48.42,48.38,48.42,84600.0,42.7841,42.8018,42.7664,42.8018,84600.0
2015-02-26 15:35:00,48.42,48.44,48.4,48.42,55400.0,42.8018,42.8195,42.7841,42.8018,55400.0
2015-02-26 15:40:00,48.42,48.45,48.41,48.43,88800.0,42.8018,42.8283,42.793,42.8106,88800.0
2015-02-26 15:45:00,48.42,48.43,48.4,48.43,111600.0,42.8018,42.8106,42.7841,42.8106,111600.0
2015-02-26 15:50:00,48.43,48.45,48.4,48.45,168800.0,42.8106,42.8283,42.7841,42.8283,168800.0
2015-02-26 15:55:00,48.45,48.49,48.42,48.49,477000.0,42.8283,42.8637,42.8018,42.8637,477000.0
2015-02-27 09:30:00,48.48,48.59,48.46,48.57,132000.0,42.8548,42.9521,42.8372,42.9344,132000.0
2015-02-27 09:35:00,48.57,48.57,48.45,48.49,31800.0,42.9344,42.9344,42.8283,42.8637,31800.0
2015-02-27 09:40:00,48.49,48.52,48.41,48.42,45000.0,42.8637,42.8902,42.793,42.8018,45000.0
2015-02-27 09:45:00,48.41,48.43,48.32,48.33,51000.0,42.793,42.8106,42.7134,42.7222,51000.0
2015-02-27 09:50:00,48.33,48.41,48.32,48.38,79000.0,42.7222,42.793,42.7134,42.7664,79000.0
2015-02-27 09:55:00,48.38,48.42,48.35,48.36,59600.0,42.7664,42.8018,42.7399,42.7488,59600.0
2015-02-27 10:00:00,48.36,48.38,48.34,48.37,98000.0,42.7488,42.7664,42.7311,42.7576,98000.0
2015-02-27 10:05:00,48.38,48.47,48.35,48.44,82200.0,42.7664,42.846,42.7399,42.8195,82200.0
2015-02-27 10:10:00,48.43,48.46,48.35,48.4,75400.0,42.8106,42.8372,42.7399,42.7841,75400.0
2015-02-27 10:15:00,48.39,48.4,48.33,48.34,55400.0,42.7753,42.7841,42.7222,42.7311,55400.0
2015-02-27 10:20:00,48.33,48.4,48.32,48.4,97800.0,42.7222,42.7841,42.7134,42.7841,97800.0
2015-02-27 10:25:00,48.4,48.49,48.39,48.48,42800.0,42.7841,42.8637,42.7753,42.8548,42800.0
2015-02-27 10:30:00,48.49,48.51,48.47,48.5,37800.0,42.8637,42.8813,42.846,42.8725,37800.0
2015-02-27 10:35:00,48.51,48.53,48.46,48.46,31400.0,42.8813,42.899,42.8372,42.8372,31400.0
2015-02-27 10:40:00,48.46,48.49,48.45,48.47,30200.0,42.8372,42.8637,42.8283,42.846,30200.0
2015-02-27 10:45:00,48.47,48.51,48.45,48.51,45200.0,42.846,42.8813,42.8283,42.8813,45200.0
2015-02-27 10:50:00,48.51,48.51,48.48,48.51,41800.0,42.8813,42.8813,42.8548,42.8813,41800.0
2015-02-27 10:55:00,48.51,48.57,48.49,48.57,87600.0,42.8813,42.9344,42.8637,42.9344,87600.0
2015-02-27 11:00:00,48.56,48.57,48.51,48.52,121200.0,42.9255,42.9344,42.8813,42.8902,121200.0
2015-02-27 11:05:00,48.53,48.54,48.51,48.52,27800.0,42.899,42.9079,42.8813,42.8902,27800.0
2015-02-27 11:10:00,48.51,48.53,48.49,48.52,17600.0,42.8813,42.899,42.8637,42.8902,17600.0
2015-02-27 11:15:00,48.52,48.54,48.51,48.52,32600.0,42.8902,42.9079,42.8813,42.8902,32600.0
2015-02-27 11:20:00,48.52,48.53,48.51,48.52,48000.0,42.8902,42.899,42.8813,42.8902,48000.0
2015-02-27 11:25:00,48.52,48.55,48.49,48.5,65600.0,42.8902,42.9167,42.8637,42.8725,65600.0
2015-02-27 11:30:00,48.5,48.54,48.47,48.51,57000.0,42.8725,42.9079,42.846,42.8813,57000.0
2015-02-27 11:35:00,48.51,48.56,48.49,48.52,35000.0,42.8813,42.9255,42.8637,42.8902,35000.0
2015-02-27 11:40:00,48.51,48.55,48.49,48.52,70200.0,42.8813,42.9167,42.8637,42.8902,70200.0
2015-02-27 11:45:00,48.52,48.57,48.52,48.55,58600.0,42.8902,42.9344,42.8902,42.9167,58600.0
2015-02-27 11:50:00,48.55,48.58,48.54,48.56,85400.0,42.9167,42.9432,42.9079,42.9255,85400.0
2015-02-27 11:55:00,48.56,48.57,48.52,48.55,47400.0,42.9255,42.9344,42.8902,42.9167,47400.0
2015-02-27 12:00:00,48.56,48.58,48.55,48.55,33600.0,42.9255,42.9432,42.9167,42.9167,33600.0
2015-02-27 12:05:00,48.55,48.58,48.54,48.56,42600.0,42.9167,42.9432,42.9079,42.9255,42600.0
2015-02-27 12:10:00,48.57,48.57,48.52,48.54,21400.0,42.9344,42.9344,42.8902,42.9079,21400.0
2015-02-27 12:15:00,48.54,48.54,48.5,48.52,18200.0,42.9079,42.9079,42.8725,42.8902,18200.0
2015-02-27 12:20:00,48.53,48.58,48.52,48.58,58600.0,42.899,42.9432,42.8902,42.9432,58600.0
2015-02-27 12:25:00,48.57,48.63,48.57,48.63,122400.0,42.9344,42.9874,42.9344,42.9874,122400.0
2015-02-27 12:30:00,48.63,48.67,48.63,48.67,49600.0,42.9874,43.0228,42.9874,43.0228,49600.0
2015-02-27 12:35:00,48.66,48.68,48.62,48.63,47600.0,43.0139,43.0316,42.9786,42.9874,47600.0
2015-02-27 12:40:00,48.63,48.71,48.62,48.7,53800.0,42.9874,43.0581,42.9786,43.0493,53800.0
2015-02-27 12:45:00,48.69,48.71,48.65,48.65,56200.0,43.0405,43.0581,43.0051,43.0051,56200.0
2015-02-27 12:50:00,48.66,48.7,48.61,48.62,42200.0,43.0139,43.0493,42.9697,42.9786,42200.0
2015-02-27 12:55:00,48.63,48.67,48.6,48.6,34000.0,42.9874,43.0228,42.9609,42.9609,34000.0
2015-02-27 13:00:00,48.61,48.66,48.59,48.59,47600.0,42.9697,43.0139,42.9521,42.9521,47600.0
2015-02-27 13:05:00,48.6,48.65,48.59,48.62,42600.0,42.9609,43.0051,42.9521,42.9786,42600.0
2015-02-27 13:10:00,48.62,48.63,48.6,48.62,23600.0,42.9786,42.9874,42.9609,42.9786,23600.0
2015-02-27 13:15:00,48.61,48.62,48.57,48.57,34200.0,42.9697,42.9786,42.9344,42.9344,34200.0
2015-02-27 13:20:00,48.57,48.62,48.57,48.61,36600.0,42.9344,42.9786,42.9344,42.9697,36600.0
2015-02-27 13:25:00,48.62,48.62,48.58,48.62,78600.0,42.9786,42.9786,42.9432,42.9786,78600.0
2015-02-27 13:30:00,48.61,48.61,48.56,48.58,31200.0,42.9697,42.9697,42.9255,42.9432,31200.0
2015-02-27 13:35:00,48.57,48.59,48.55,48.58,51800.0,42.9344,42.9521,42.9167,42.9432,51800.0
2015-02-27 13:40:00,48.58,48.63,48.56,48.63,53000.0,42.9432,42.9874,42.9255,42.9874,53000.0
2015-02-27 13:45:00,48.63,48.64,48.6,48.64,26400.0,42.9874,42.9963,42.9609,42.9963,26400.0
2015-02-27 13:50:00,48.64,48.65,48.6,48.62,25000.0,42.9963,43.0051,42.9609,42.9786,25000.0
2015-02-27 13:55:00,48.62,48.63,48.6,48.62,36600.0,42.9786,42.9874,42.9609,42.9786,36600.0
2015-02-27 14:00:00,48.63,48.65,48.62,48.63,26600.0,42.9874,43.0051,42.9786,42.9874,26600.0
2015-02-27 14:05:00,48.63,48.65,48.62,48.63,18600.0,42.9874,43.0051,42.9786,42.9874,18600.0
2015-02-27 14:10:00,48.62,48.65,48.62,48.63,69200.0,42.9786,43.0051,42.9786,42.9874,69200.0
2015-02-27 14:15:00,48.63,48.63,48.6,48.6,36800.0,42.9874,42.9874,42.9609,42.9609,36800.0
2015-02-27 14:20:00,48.6,48.63,48.6,48.63,36000.0,42.9609,42.9874,42.9609,42.9874,36000.0
2015-02-27 14:25:00,48.63,48.63,48.59,48.61,73800.0,42.9874,42.9874,42.9521,42.9697,73800.0
2015-02-27 14:30:00,48.61,48.62,48.59,48.6,36400.0,42.9697,42.9786,42.9521,42.9609,36400.0
2015-02-27 14:35:00,48.6,48.63,48.57,48.58,51200.0,42.9609,42.9874,42.9344,42.9432,51200.0
2015-02-27 14:40:00,48.58,48.59,48.54,48.55,43800.0,42.9432,42.9521,42.9079,42.9167,43800.0
2015-02-27 14:45:00,48.55,48.57,48.52,48.56,36600.0,42.9167,42.9344,42.8902,42.9255,36600.0
2015-02-27 14:50:00,48.57,48.57,48.52,48.56,69400.0,42.9344,42.9344,42.8902,42.9255,69400.0
2015-02-27 14:55:00,48.56,48.57,48.51,48.56,61800.0,42.9255,42.9344,42.8813,42.9255,61800.0
2015-02-27 15:00:00,48.55,48.56,48.52,48.53,159000.0,42.9167,42.9255,42.8902,42.899,159000.0
2015-02-27 15:05:00,48.52,48.58,48.52,48.58,77800.0,42.8902,42.9432,42.8902,42.9432,77800.0
2015-02-27 15:10:00,48.58,48.59,48.55,48.57,42200.0,42.9432,42.9521,42.9167,42.9344,42200.0
2015-02-27 15:15:00,48.57,48.63,48.56,48.6,113800.0,42.9344,42.9874,42.9255,42.9609,113800.0
2015-02-27 15:20:00,48.6,48.64,48.59,48.64,89000.0,42.9609,42.9963,42.9521,42.9963,89000.0
2015-02-27 15:25:00,48.63,48.67,48.62,48.65,126200.0,42.9874,43.0228,42.9786,43.0051,126200.0
2015-02-27 15:30:00,48.65,48.65,48.62,48.64,128800.0,43.0051,43.0051,42.9786,42.9963,128800.0
2015-02-27 15:35:00,48.63,48.65,48.62,48.63,119600.0,42.9874,43.0051,42.9786,42.9874,119600.0
2015-02-27 15:40:00,48.63,48.64,48.57,48.57,224000.0,42.9874,42.9963,42.9344,42.9344,224000.0
2015-02-27 15:45:00,48.57,48.61,48.56,48.6,209000.0,42.9344,42.9697,42.9255,42.9609,209000.0
2015-02-27 15:50:00,48.6,48.6,48.55,48.56,258600.0,42.9609,42.9609,42.9167,42.9255,258600.0
2015-02-27 15:55:00,48.55,48.59,48.55,48.56,353800.0,42.9167,42.9521,42.9167,42.9255,353800.0
2015-03-02 09:30:00,48.45,48.82,48.38,48.82,289200.0,42.8283,43.1554,42.7664,43.1554,289200.0
2015-03-02 09:35:00,48.81,48.85,48.76,48.8,111800.0,43.1465,43.1819,43.1023,43.1377,111800.0
2015-03-02 09:40:00,48.8,48.85,48.76,48.81,62200.0,43.1377,43.1819,43.1023,43.1465,62200.0
2015-03-02 09:45:00,48.81,48.96,48.81,48.96,85600.0,43.1465,43.2791,43.1465,43.2791,85600.0
2015-03-02 09:50:00,48.96,49.15,48.95,49.12,215800.0,43.2791,43.4471,43.2703,43.4206,215800.0
2015-03-02 09:55:00,49.12,49.24,49.12,49.21,109800.0,43.4206,43.5266,43.4206,43.5001,109800.0
2015-03-02 10:00:00,49.21,49.24,49.13,49.14,131000.0,43.5001,43.5266,43.4294,43.4383,131000.0
2015-03-02 10:05:00,49.15,49.2,49.11,49.14,112600.0,43.4471,43.4913,43.4117,43.4383,112600.0
2015-03-02 10:10:00,49.15,49.22,49.11,49.16,166400.0,43.4471,43.509,43.4117,43.4559,166400.0
2015-03-02 10:15:00,49.17,49.22,49.11,49.18,102200.0,43.4648,43.509,43.4117,43.4736,102200.0
2015-03-02 10:20:00,49.18,49.24,49.18,49.23,103000.0,43.4736,43.5266,43.4736,43.5178,103000.0
2015-03-02 10:25:00,49.23,49.24,49.17,49.23,101000.0,43.5178,43.5266,43.4648,43.5178,101000.0
2015-03-02 10:30:00,49.23,49.24,49.17,49.24,129400.0,43.5178,43.5266,43.4648,43.5266,129400.0
2015-03-02 10:35:00,49.23,49.31,49.22,49.3,103200.0,43.5178,43.5885,43.509,43.5797,103200.0
2015-03-02 10:40:00,49.3,49.3,49.24,49.29,62000.0,43.5797,43.5797,43.5266,43.5708,62000.0
2015-03-02 10:45:00,49.29,49.29,49.19,49.23,97600.0,43.5708,43.5708,43.4824,43.5178,97600.0
2015-03-02 10:50:00,49.23,49.33,49.23,49.32,76000.0,43.5178,43.6062,43.5178,43.5974,76000.0
2015-03-02 10:55:00,49.32,49.32,49.2,49.21,46800.0,43.5974,43.5974,43.4913,43.5001,46800.0
2015-03-02 11:00:00,49.21,49.22,49.1,49.11,66800.0,43.5001,43.509,43.4029,43.4117,66800.0
2015-03-02 11:05:00,49.11,49.15,49.09,49.13,61200.0,43.4117,43.4471,43.3941,43.4294,61200.0
2015-03-02 11:10:00,49.13,49.14,49.1,49.13,76800.0,43.4294,43.4383,43.4029,43.4294,76800.0
2015-03-02 11:15:00,49.13,49.13,49.09,49.1,57400.0,43.4294,43.4294,43.3941,43.4029,57400.0
2015-03-02 11:20:00,49.1,49.2,49.1,49.17,122200.0,43.4029,43.4913,43.4029,43.4648,122200.0
2015-03-02 11:25:00,49.16,49.19,49.12,49.13,91600.0,43.4559,43.4824,43.4206,43.4294,91600.0
2015-03-02 11:30:00,49.13,49.18,49.12,49.18,218800.0,43.4294,43.4736,43.4206,43.4736,218800.0
2015-03-02 11:35:00,49.18,49.26,49.17,49.19,69000.0,43.4736,43.5443,43.4648,43.4824,69000.0
2015-03-02 11:40:00,49.19,49.21,49.16,49.19,53200.0,43.4824,43.5001,43.4559,43.4824,53200.0
2015-03-02 11:45:00,49.18,49.21,49.16,49.2,78400.0,43.4736,43.5001,43.4559,43.4913,78400.0
2015-03-02 11:50:00,49.2,49.23,49.19,49.23,168000.0,43.4913,43.5178,43.4824,43.5178,168000.0
2015-03-02 11:55:00,49.22,49.27,49.22,49.26,100000.0,43.509,43.5532,43.509,43.5443,100000.0
2015-03-02 12:00:00,49.26,49.27,49.21,49.24,127000.0,43.5443,43.5532,43.5001,43.5266,127000.0
2015-03-02 12:05:00,49.24,49.29,49.23,49.29,110000.0,43.5266,43.5708,43.5178,43.5708,110000.0
2015-03-02 12:10:00,49.29,49.29,49.23,49.27,181200.0,43.5708,43.5708,43.5178,43.5532,181200.0
2015-03-02 12:15:00,49.27,49.27,49.16,49.2,124400.0,43.5532,43.5532,43.4559,43.4913,124400.0
2015-03-02 12:20:00,49.2,49.21,49.15,49.19,68400.0,43.4913,43.5001,43.4471,43.4824,68400.0
2015-03-02 12:25:00,49.19,49.2,49.16,49.16,109400.0,43.4824,43.4913,43.4559,43.4559,109400.0
2015-03-02 12:30:00,49.16,49.19,49.13,49.19,169600.0,43.4559,43.4824,43.4294,43.4824,169600.0
2015-03-02 12:35:00,49.19,49.21,49.16,49.19,118800.0,43.4824,43.5001,43.4559,43.4824,118800.0
2015-03-02 12:40:00,49.19,49.2,49.13,49.15,111800.0,43.4824,43.4913,43.4294,43.4471,111800.0
2015-03-02 12:45:00,49.16,49.16,49.1,49.12,70800.0,43.4559,43.4559,43.4029,43.4206,70800.0
2015-03-02 12:50:00,49.12,49.15,49.1,49.13,90600.0,43.4206,43.4471,43.4029,43.4294,90600.0
2015-03-02 12:55:00,49.13,49.13,49.1,49.13,238800.0,43.4294,43.4294,43.4029,43.4294,238800.0
2015-03-02 13:00:00,49.13,49.27,49.12,49.24,116200.0,43.4294,43.5532,43.4206,43.5266,116200.0
2015-03-02 13:05:00,49.24,49.27,49.2,49.2,67600.0,43.5266,43.5532,43.4913,43.4913,67600.0
2015-03-02 13:10:00,49.2,49.24,49.2,49.22,54200.0,43.4913,43.5266,43.4913,43.509,54200.0
2015-03-02 13:15:00,49.22,49.23,49.2,49.22,67800.0,43.509,43.5178,43.4913,43.509,67800.0
2015-03-02 13:20:00,49.23,49.26,49.2,49.23,108200.0,43.5178,43.5443,43.4913,43.5178,108200.0
2015-03-02 13:25:00,49.23,49.28,49.22,49.25,89800.0,43.5178,43.562,43.509,43.5355,89800.0
2015-03-02 13:30:00,49.26,49.27,49.23,49.24,96400.0,43.5443,43.5532,43.5178,43.5266,96400.0
2015-03-02 13:35:00,49.23,49.27,49.23,49.27,130800.0,43.5178,43.5532,43.5178,43.5532,130800.0
2015-03-02 13:40:00,49.27,49.31,49.26,49.31,75600.0,43.5532,43.5885,43.5443,43.5885,75600.0
2015-03-02 13:45:00,49.31,49.4,49.31,49.35,295400.0,43.5885,43.6681,43.5885,43.6239,295400.0
2015-03-02 13:50:00,49.35,49.37,49.32,49.32,116600.0,43.6239,43.6416,43.5974,43.5974,116600.0
2015-03-02 13:55:00,49.32,49.33,49.28,49.33,78600.0,43.5974,43.6062,43.562,43.6062,78600.0
2015-03-02 14:00:00,49.32,49.33,49.25,49.27,83200.0,43.5974,43.6062,43.5355,43.5532,83200.0
2015-03-02 14:05:00,49.27,49.3,49.26,49.27,52200.0,43.5532,43.5797,43.5443,43.5532,52200.0
2015-03-02 14:10:00,49.27,49.33,49.27,49.31,65400.0,43.5532,43.6062,43.5532,43.5885,65400.0
2015-03-02 14:15:00,49.31,49.33,49.3,49.32,83000.0,43.5885,43.6062,43.5797,43.5974,83000.0
2015-03-02 14:20:00,49.32,49.35,49.3,49.33,61400.0,43.5974,43.6239,43.5797,43.6062,61400.0
2015-03-02 14:25:00,49.32,49.33,49.27,49.3,83200.0,43.5974,43.6062,43.5532,43.5797,83200.0
2015-03-02 14:30:00,49.3,49.31,49.26,49.31,78600.0,43.5797,43.5885,43.5443,43.5885,78600.0
2015-03-02 14:35:00,49.31,49.33,49.28,49.31,82000.0,43.5885,43.6062,43.562,43.5885,82000.0
2015-03-02 14:40:00,49.3,49.33,49.28,49.32,79200.0,43.5797,43.6062,43.562,43.5974,79200.0
2015-03-02 14:45:00,49.32,49.33,49.3,49.31,57200.0,43.5974,43.6062,43.5797,43.5885,57200.0
2015-03-02 14:50:00,49.31,49.35,49.3,49.35,99600.0,43.5885,43.6239,43.5797,43.6239,99600.0
2015-03-02 14:55:00,49.35,49.35,49.32,49.35,64400.0,43.6239,43.6239,43.5974,43.6239,64400.0
2015-03-02 15:00:00,49.35,49.38,49.34,49.36,162600.0,43.6239,43.6504,43.615,43.6327,162600.0
2015-03-02 15:05:00,49.36,49.37,49.32,49.35,84800.0,43.6327,43.6416,43.5974,43.6239,84800.0
2015-03-02 15:10:00,49.35,49.36,49.33,49.35,93600.0,43.6239,43.6327,43.6062,43.6239,93600.0
2015-03-02 15:15:00,49.35,49.42,49.34,49.42,219200.0,43.6239,43.6858,43.615,43.6858,219200.0
2015-03-02 15:20:00,49.42,49.43,49.39,49.42,200800.0,43.6858,43.6946,43.6592,43.6858,200800.0
2015-03-02 15:25:00,49.42,49.43,49.38,49.41,319800.0,43.6858,43.6946,43.6504,43.6769,319800.0
2015-03-02 15:30:00,49.41,49.42,49.37,49.38,95400.0,43.6769,43.6858,43.6416,43.6504,95400.0
2015-03-02 15:35:00,49.38,49.41,49.37,49.38,94600.0,43.6504,43.6769,43.6416,43.6504,94600.0
2015-03-02 15:40:00,49.38,49.4,49.37,49.38,142200.0,43.6504,43.6681,43.6416,43.6504,142200.0
2015-03-02 15:45:00,49.38,49.38,49.34,49.35,311200.0,43.6504,43.6504,43.615,43.6239,311200.0
2015-03-02 15:50:00,49.35,49.37,49.35,49.37,212200.0,43.6239,43.6416,43.6239,43.6416,212200.0
2015-03-02 15:55:00,49.37,49.42,49.35,49.37,411400.0,43.6416,43.6858,43.6239,43.6416,411400.0
2015-03-03 09:30:00,49.22,49.24,48.92,49.13,235600.0,43.509,43.5266,43.2438,43.4294,235600.0
2015-03-03 09:35:00,49.14,49.18,48.96,49.06,77200.0,43.4383,43.4736,43.2791,43.3675,77200.0
2015-03-03 09:40:00,49.05,49.13,48.96,48.97,104200.0,43.3587,43.4294,43.2791,43.288,104200.0
2015-03-03 09:45:00,48.99,48.99,48.87,48.87,43800.0,43.3057,43.3057,43.1996,43.1996,43800.0
2015-03-03 09:50:00,48.86,48.87,48.73,48.76,245000.0,43.1907,43.1996,43.0758,43.1023,245000.0
2015-03-03 09:55:00,48.75,48.85,48.75,48.85,46000.0,43.0935,43.1819,43.0935,43.1819,46000.0
2015-03-03 10:00:00,48.85,48.87,48.79,48.81,57200.0,43.1819,43.1996,43.1289,43.1465,57200.0
2015-03-03 10:05:00,48.82,48.91,48.82,48.91,125800.0,43.1554,43.2349,43.1554,43.2349,125800.0
2015-03-03 10:10:00,48.91,48.96,48.9,48.96,133800.0,43.2349,43.2791,43.2261,43.2791,133800.0
2015-03-03 10:15:00,48.95,48.97,48.93,48.93,66400.0,43.2703,43.288,43.2526,43.2526,66400.0
2015-03-03 10:20:00,48.93,48.94,48.9,48.94,71400.0,43.2526,43.2615,43.2261,43.2615,71400.0
2015-03-03 10:25:00,48.94,48.94,48.85,48.88,101200.0,43.2615,43.2615,43.1819,43.2084,101200.0
2015-03-03 10:30:00,48.89,48.91,48.83,48.84,96000.0,43.2173,43.2349,43.1642,43.1731,96000.0
2015-03-03 10:35:00,48.84,48.85,48.81,48.83,55800.0,43.1731,43.1819,43.1465,43.1642,55800.0
2015-03-03 10:40:00,48.83,48.84,48.8,48.83,73600.0,43.1642,43.1731,43.1377,43.1642,73600.0
2015-03-03 10:45:00,48.82,48.88,48.8,48.86,79600.0,43.1554,43.2084,43.1377,43.1907,79600.0
2015-03-03 10:50:00,48.85,48.87,48.77,48.8,83200.0,43.1819,43.1996,43.1112,43.1377,83200.0
2015-03-03 10:55:00,48.8,48.83,48.71,48.73,68200.0,43.1377,43.1642,43.0581,43.0758,68200.0
2015-03-03 11:00:00,48.74,48.74,48.72,48.73,51600.0,43.0847,43.0847,43.067,43.0758,51600.0
2015-03-03 11:05:00,48.73,48.73,48.64,48.64,85000.0,43.0758,43.0758,42.9963,42.9963,85000.0
2015-03-03 11:10:00,48.65,48.71,48.63,48.67,59200.0,43.0051,43.0581,42.9874,43.0228,59200.0
2015-03-03 11:15:00,48.67,48.73,48.67,48.72,51200.0,43.0228,43.0758,43.0228,43.067,51200.0
2015-03-03 11:20:00,48.72,48.83,48.72,48.81,110800.0,43.067,43.1642,43.067,43.1465,110800.0
2015-03-03 11:25:00,48.81,48.83,48.8,48.81,106800.0,43.1465,43.1642,43.1377,43.1465,106800.0
2015-03-03 11:30:00,48.8,48.82,48.74,48.76,146800.0,43.1377,43.1554,43.0847,43.1023,146800.0
2015-03-03 11:35:00,48.75,48.75,48.65,48.66,83000.0,43.0935,43.0935,43.0051,43.0139,83000.0
2015-03-03 11:40:00,48.66,48.73,48.65,48.65,78600.0,43.0139,43.0758,43.0051,43.0051,78600.0
2015-03-03 11:45:00,48.65,48.7,48.63,48.7,48600.0,43.0051,43.0493,42.9874,43.0493,48600.0
2015-03-03 11:50:00,48.69,48.77,48.69,48.74,76600.0,43.0405,43.1112,43.0405,43.0847,76600.0
2015-03-03 11:55:00,48.74,48.81,48.74,48.77,38200.0,43.0847,43.1465,43.0847,43.1112,38200.0
2015-03-03 12:00:00,48.76,48.77,48.7,48.72,16600.0,43.1023,43.1112,43.0493,43.067,16600.0
2015-03-03 12:05:00,48.7,48.7,48.67,48.67,30000.0,43.0493,43.0493,43.0228,43.0228,30000.0
2015-03-03 12:10:00,48.68,48.69,48.63,48.64,39400.0,43.0316,43.0405,42.9874,42.9963,39400.0
2015-03-03 12:15:00,48.64,48.65,48.62,48.62,18400.0,42.9963,43.0051,42.9786,42.9786,18400.0
2015-03-03 12:20:00,48.62,48.65,48.62,48.63,34600.0,42.9786,43.0051,42.9786,42.9874,34600.0
2015-03-03 12:25:00,48.62,48.62,48.56,48.58,131600.0,42.9786,42.9786,42.9255,42.9432,131600.0
2015-03-03 12:30:00,48.58,48.62,48.56,48.6,188200.0,42.9432,42.9786,42.9255,42.9609,188200.0
2015-03-03 12:35:00,48.6,48.63,48.58,48.63,24400.0,42.9609,42.9874,42.9432,42.9874,24400.0
2015-03-03 12:40:00,48.63,48.66,48.63,48.65,38800.0,42.9874,43.0139,42.9874,43.0051,38800.0
2015-03-03 12:45:00,48.65,48.67,48.59,48.62,102200.0,43.0051,43.0228,42.9521,42.9786,102200.0
2015-03-03 12:50:00,48.62,48.69,48.62,48.69,17800.0,42.9786,43.0405,42.9786,43.0405,17800.0
2015-03-03 12:55:00,48.68,48.73,48.67,48.73,22400.0,43.0316,43.0758,43.0228,43.0758,22400.0
2015-03-03 13:00:00,48.73,48.79,48.72,48.74,77800.0,43.0758,43.1289,43.067,43.0847,77800.0
2015-03-03 13:05:00,48.75,48.77,48.74,48.75,29200.0,43.0935,43.1112,43.0847,43.0935,29200.0
2015-03-03 13:10:00,48.75,48.77,48.74,48.77,37800.0,43.0935,43.1112,43.0847,43.1112,37800.0
2015-03-03 13:15:00,48.77,48.8,48.77,48.79,17800.0,43.1112,43.1377,43.1112,43.1289,17800.0
2015-03-03 13:20:00,48.79,48.84,48.79,48.8,31800.0,43.1289,43.1731,43.1289,43.1377,31800.0
2015-03-03 13:25:00,48.8,48.87,48.79,48.87,32000.0,43.1377,43.1996,43.1289,43.1996,32000.0
2015-03-03 13:30:00,48.86,48.88,48.85,48.85,59600.0,43.1907,43.2084,43.1819,43.1819,59600.0
2015-03-03 13:35:00,48.85,48.85,48.82,48.83,11800.0,43.1819,43.1819,43.1554,43.1642,11800.0
2015-03-03 13:40:00,48.83,48.83,48.77,48.81,44000.0,43.1642,43.1642,43.1112,43.1465,44000.0
2015-03-03 13:45:00,48.81,48.85,48.79,48.85,152600.0,43.1465,43.1819,43.1289,43.1819,152600.0
2015-03-03 13:50:00,48.85,48.87,48.85,48.87,24400.0,43.1819,43.1996,43.1819,43.1996,24400.0
2015-03-03 13:55:00,48.87,48.88,48.84,48.85,95600.0,43.1996,43.2084,43.1731,43.1819,95600.0
2015-03-03 14:00:00,48.85,48.88,48.85,48.88,48800.0,43.1819,43.2084,43.1819,43.2084,48800.0
2015-03-03 14:05:00,48.87,48.9,48.85,48.89,32400.0,43.1996,43.2261,43.1819,43.2173,32400.0
2015-03-03 14:10:00,48.9,48.94,48.89,48.92,29600.0,43.2261,43.2615,43.2173,43.2438,29600.0
2015-03-03 14:15:00,48.92,48.92,48.88,48.91,30400.0,43.2438,43.2438,43.2084,43.2349,30400.0
2015-03-03 14:20:00,48.91,48.93,48.88,48.92,36200.0,43.2349,43.2526,43.2084,43.2438,36200.0
2015-03-03 14:25:00,48.93,48.95,48.91,48.95,40000.0,43.2526,43.2703,43.2349,43.2703,40000.0
2015-03-03 14:30:00,48.95,48.95,48.89,48.9,63000.0,43.2703,43.2703,43.2173,43.2261,63000.0
2015-03-03 14:35:00,48.9,48.93,48.87,48.87,51600.0,43.2261,43.2526,43.1996,43.1996,51600.0
2015-03-03 14:40:00,48.87,48.87,48.83,48.84,42800.0,43.1996,43.1996,43.1642,43.1731,42800.0
2015-03-03 14:45:00,48.83,48.89,48.82,48.89,40600.0,43.1642,43.2173,43.1554,43.2173,40600.0
2015-03-03 14:50:00,48.89,48.9,48.87,48.89,53200.0,43.2173,43.2261,43.1996,43.2173,53200.0
2015-03-03 14:55:00,48.9,48.93,48.88,48.92,33000.0,43.2261,43.2526,43.2084,43.2438,33000.0
2015-03-03 15:00:00,48.92,48.94,48.9,48.94,42200.0,43.2438,43.2615,43.2261,43.2615,42200.0
2015-03-03 15:05:00,48.94,48.94,48.91,48.92,37800.0,43.2615,43.2615,43.2349,43.2438,37800.0
2015-03-03 15:10:00,48.93,48.93,48.87,48.87,66200.0,43.2526,43.2526,43.1996,43.1996,66200.0
2015-03-03 15:15:00,48.87,48.88,48.85,48.88,63600.0,43.1996,43.2084,43.1819,43.2084,63600.0
2015-03-03 15:20:00,48.88,48.91,48.88,48.91,51600.0,43.2084,43.2349,43.2084,43.2349,51600.0
2015-03-03 15:25:00,48.91,48.94,48.91,48.94,71400.0,43.2349,43.2615,43.2349,43.2615,71400.0
2015-03-03 15:30:00,48.94,49.0,48.93,49.0,106400.0,43.2615,43.3145,43.2526,43.3145,106400.0
2015-03-03 15:35:00,48.99,49.0,48.97,48.99,90000.0,43.3057,43.3145,43.288,43.3057,90000.0
2015-03-03 15:40:00,48.98,48.98,48.96,48.97,100600.0,43.2968,43.2968,43.2791,43.288,100600.0
2015-03-03 15:45:00,48.97,49.02,48.96,49.02,151800.0,43.288,43.3322,43.2791,43.3322,151800.0
2015-03-03 15:50:00,49.02,49.02,48.99,49.0,154400.0,43.3322,43.3322,43.3057,43.3145,154400.0
2015-03-03 15:55:00,49.0,49.0,48.97,48.99,448200.0,43.3145,43.3145,43.288,43.3057,448200.0
2015-03-04 09:30:00,48.84,48.94,48.76,48.83,180400.0,43.1731,43.2615,43.1023,43.1642,180400.0
2015-03-04 09:35:00,48.82,48.87,48.74,48.74,34600.0,43.1554,43.1996,43.0847,43.0847,34600.0
2015-03-04 09:40:00,48.73,48.77,48.65,48.65,48000.0,43.0758,43.1112,43.0051,43.0051,48000.0
2015-03-04 09:45:00,48.66,48.71,48.58,48.68,99400.0,43.0139,43.0581,42.9432,43.0316,99400.0
2015-03-04 09:50:00,48.68,48.68,48.58,48.6,59200.0,43.0316,43.0316,42.9432,42.9609,59200.0
2015-03-04 09:55:00,48.59,48.64,48.59,48.6,47400.0,42.9521,42.9963,42.9521,42.9609,47400.0
2015-03-04 10:00:00,48.61,48.66,48.52,48.62,150800.0,42.9697,43.0139,42.8902,42.9786,150800.0
2015-03-04 10:05:00,48.62,48.66,48.49,48.5,95200.0,42.9786,43.0139,42.8637,42.8725,95200.0
2015-03-04 10:10:00,48.49,48.59,48.48,48.55,157800.0,42.8637,42.9521,42.8548,42.9167,157800.0
2015-03-04 10:15:00,48.54,48.58,48.52,48.56,39600.0,42.9079,42.9432,42.8902,42.9255,39600.0
2015-03-04 10:20:00,48.56,48.58,48.53,48.56,49800.0,42.9255,42.9432,42.899,42.9255,49800.0
2015-03-04 10:25:00,48.56,48.63,48.55,48.59,60800.0,42.9255,42.9874,42.9167,42.9521,60800.0
2015-03-04 10:30:00,48.59,48.68,48.58,48.68,57200.0,42.9521,43.0316,42.9432,43.0316,57200.0
2015-03-04 10:35:00,48.68,48.69,48.59,48.6,59200.0,43.0316,43.0405,42.9521,42.9609,59200.0
2015-03-04 10:40:00,48.59,48.65,48.55,48.64,45800.0,42.9521,43.0051,42.9167,42.9963,45800.0
2015-03-04 10:45:00,48.65,48.67,48.6,48.6,67400.0,43.0051,43.0228,42.9609,42.9609,67400.0
2015-03-04 10:50:00,48.6,48.63,48.58,48.6,36800.0,42.9609,42.9874,42.9432,42.9609,36800.0
2015-03-04 10:55:00,48.6,48.63,48.59,48.59,37800.0,42.9609,42.9874,42.9521,42.9521,37800.0
2015-03-04 11:00:00,48.59,48.66,48.58,48.63,50200.0,42.9521,43.0139,42.9432,42.9874,50200.0
2015-03-04 11:05:00,48.63,48.7,48.63,48.68,27800.0,42.9874,43.0493,42.9874,43.0316,27800.0
2015-03-04 11:10:00,48.69,48.71,48.67,48.69,30000.0,43.0405,43.0581,43.0228,43.0405,30000.0
2015-03-04 11:15:00,48.69,48.74,48.69,48.73,23400.0,43.0405,43.0847,43.0405,43.0758,23400.0
2015-03-04 11:20:00,48.74,48.74,48.69,48.71,25000.0,43.0847,43.0847,43.0405,43.0581,25000.0
2015-03-04 11:25:00,48.71,48.73,48.67,48.67,27200.0,43.0581,43.0758,43.0228,43.0228,27200.0
2015-03-04 11:30:00,48.67,48.71,48.66,48.71,26400.0,43.0228,43.0581,43.0139,43.0581,26400.0
2015-03-04 11:35:00,48.71,48.71,48.68,48.69,23800.0,43.0581,43.0581,43.0316,43.0405,23800.0
2015-03-04 11:40:00,48.68,48.7,48.65,48.68,38200.0,43.0316,43.0493,43.0051,43.0316,38200.0
2015-03-04 11:45:00,48.68,48.69,48.66,48.67,27200.0,43.0316,43.0405,43.0139,43.0228,27200.0
2015-03-04 11:50:00,48.69,48.72,48.67,48.71,20600.0,43.0405,43.067,43.0228,43.0581,20600.0
2015-03-04 11:55:00,48.72,48.73,48.71,48.72,21200.0,43.067,43.0758,43.0581,43.067,21200.0
2015-03-04 12:00:00,48.72,48.73,48.7,48.7,27200.0,43.067,43.0758,43.0493,43.0493,27200.0
2015-03-04 12:05:00,48.71,48.72,48.69,48.71,16800.0,43.0581,43.067,43.0405,43.0581,16800.0
2015-03-04 12:10:00,48.71,48.76,48.71,48.76,40400.0,43.0581,43.1023,43.0581,43.1023,40400.0
2015-03-04 12:15:00,48.77,48.83,48.76,48.81,32600.0,43.1112,43.1642,43.1023,43.1465,32600.0
2015-03-04 12:20:00,48.81,48.81,48.76,48.76,8800.0,43.1465,43.1465,43.1023,43.1023,8800.0
2015-03-04 12:25:00,48.76,48.77,48.75,48.76,14200.0,43.1023,43.1112,43.0935,43.1023,14200.0
2015-03-04 12:30:00,48.75,48.76,48.72,48.73,18800.0,43.0935,43.1023,43.067,43.0758,18800.0
2015-03-04 12:35:00,48.73,48.74,48.71,48.73,15000.0,43.0758,43.0847,43.0581,43.0758,15000.0
2015-03-04 12:40:00,48.73,48.8,48.72,48.79,32800.0,43.0758,43.1377,43.067,43.1289,32800.0
2015-03-04 12:45:00,48.8,48.83,48.78,48.79,33800.0,43.1377,43.1642,43.12,43.1289,33800.0
2015-03-04 12:50:00,48.79,48.81,48.78,48.79,24400.0,43.1289,43.1465,43.12,43.1289,24400.0
2015-03-04 12:55:00,48.79,48.79,48.73,48.73,19200.0,43.1289,43.1289,43.0758,43.0758,19200.0
2015-03-04 13:00:00,48.72,48.75,48.72,48.74,34200.0,43.067,43.0935,43.067,43.0847,34200.0
2015-03-04 13:05:00,48.75,48.75,48.71,48.72,22000.0,43.0935,43.0935,43.0581,43.067,22000.0
2015-03-04 13:10:00,48.71,48.74,48.7,48.7,18800.0,43.0581,43.0847,43.0493,43.0493,18800.0
2015-03-04 13:15:00,48.69,48.71,48.68,48.7,22800.0,43.0405,43.0581,43.0316,43.0493,22800.0
2015-03-04 13:20:00,48.7,48.74,48.69,48.7,35000.0,43.0493,43.0847,43.0405,43.0493,35000.0
2015-03-04 13:25:00,48.69,48.74,48.69,48.7,20400.0,43.0405,43.0847,43.0405,43.0493,20400.0
2015-03-04 13:30:00,48.71,48.71,48.69,48.69,9200.0,43.0581,43.0581,43.0405,43.0405,9200.0
2015-03-04 13:35:00,48.69,48.73,48.69,48.73,27200.0,43.0405,43.0758,43.0405,43.0758,27200.0
2015-03-04 13:40:00,48.73,48.73,48.67,48.69,16600.0,43.0758,43.0758,43.0228,43.0405,16600.0
2015-03-04 13:45:00,48.68,48.72,48.68,48.72,34400.0,43.0316,43.067,43.0316,43.067,34400.0
2015-03-04 13:50:00,48.72,48.75,48.69,48.69,36400.0,43.067,43.0935,43.0405,43.0405,36400.0
2015-03-04 13:55:00,48.68,48.69,48.66,48.66,24000.0,43.0316,43.0405,43.0139,43.0139,24000.0
2015-03-04 14:00:00,48.66,48.71,48.66,48.7,33800.0,43.0139,43.0581,43.0139,43.0493,33800.0
2015-03-04 14:05:00,48.7,48.7,48.66,48.68,21600.0,43.0493,43.0493,43.0139,43.0316,21600.0
2015-03-04 14:10:00,48.68,48.68,48.63,48.63,37600.0,43.0316,43.0316,42.9874,42.9874,37600.0
2015-03-04 14:15:00,48.62,48.67,48.62,48.67,31400.0,42.9786,43.0228,42.9786,43.0228,31400.0
2015-03-04 14:20:00,48.66,48.71,48.66,48.68,50400.0,43.0139,43.0581,43.0139,43.0316,50400.0
2015-03-04 14:25:00,48.68,48.7,48.68,48.7,29000.0,43.0316,43.0493,43.0316,43.0493,29000.0
2015-03-04 14:30:00,48.69,48.7,48.68,48.69,44200.0,43.0405,43.0493,43.0316,43.0405,44200.0
2015-03-04 14:35:00,48.7,48.7,48.68,48.69,45800.0,43.0493,43.0493,43.0316,43.0405,45800.0
2015-03-04 14:40:00,48.69,48.71,48.68,48.7,55200.0,43.0405,43.0581,43.0316,43.0493,55200.0
2015-03-04 14:45:00,48.7,48.7,48.68,48.69,22200.0,43.0493,43.0493,43.0316,43.0405,22200.0
2015-03-04 14:50:00,48.69,48.71,48.68,48.71,27800.0,43.0405,43.0581,43.0316,43.0581,27800.0
2015-03-04 14:55:00,48.71,48.72,48.7,48.7,34600.0,43.0581,43.067,43.0493,43.0493,34600.0
2015-03-04 15:00:00,48.7,48.71,48.67,48.67,37200.0,43.0493,43.0581,43.0228,43.0228,37200.0
2015-03-04 15:05:00,48.67,48.72,48.65,48.72,73400.0,43.0228,43.067,43.0051,43.067,73400.0
2015-03-04 15:10:00,48.72,48.76,48.71,48.74,43400.0,43.067,43.1023,43.0581,43.0847,43400.0
2015-03-04 15:15:00,48.74,48.84,48.72,48.76,264200.0,43.0847,43.1731,43.067,43.1023,264200.0
2015-03-04 15:20:00,48.76,48.84,48.74,48.83,162400.0,43.1023,43.1731,43.0847,43.1642,162400.0
2015-03-04 15:25:00,48.83,48.83,48.74,48.77,53800.0,43.1642,43.1642,43.0847,43.1112,53800.0
2015-03-04 15:30:00,48.76,48.77,48.74,48.75,76800.0,43.1023,43.1112,43.0847,43.0935,76800.0
2015-03-04 15:35:00,48.75,48.77,48.74,48.76,84000.0,43.0935,43.1112,43.0847,43.1023,84000.0
2015-03-04 15:40:00,48.76,48.79,48.73,48.79,99000.0,43.1023,43.1289,43.0758,43.1289,99000.0
2015-03-04 15:45:00,48.79,48.8,48.76,48.77,107600.0,43.1289,43.1377,43.1023,43.1112,107600.0
2015-03-04 15:50:00,48.76,48.77,48.73,48.76,147000.0,43.1023,43.1112,43.0758,43.1023,147000.0
2015-03-04 15:55:00,48.77,48.77,48.74,48.76,236400.0,43.1112,43.1112,43.0847,43.1023,236400.0
2015-03-05 09:30:00,48.98,49.18,48.9,49.13,195400.0,43.2968,43.4736,43.2261,43.4294,195400.0
2015-03-05 09:35:00,49.15,49.23,49.01,49.17,129200.0,43.4471,43.5178,43.3233,43.4648,129200.0
2015-03-05 09:40:00,49.17,49.2,49.15,49.2,66200.0,43.4648,43.4913,43.4471,43.4913,66200.0
2015-03-05 09:45:00,49.2,49.2,49.13,49.17,59800.0,43.4913,43.4913,43.4294,43.4648,59800.0
2015-03-05 09:50:00,49.17,49.2,49.17,49.19,72400.0,43.4648,43.4913,43.4648,43.4824,72400.0
2015-03-05 09:55:00,49.19,49.19,49.1,49.13,62400.0,43.4824,43.4824,43.4029,43.4294,62400.0
2015-03-05 10:00:00,49.09,49.16,49.07,49.15,96400.0,43.3941,43.4559,43.3764,43.4471,96400.0
2015-03-05 10:05:00,49.15,49.17,49.12,49.15,79400.0,43.4471,43.4648,43.4206,43.4471,79400.0
2015-03-05 10:10:00,49.15,49.2,49.13,49.17,58400.0,43.4471,43.4913,43.4294,43.4648,58400.0
2015-03-05 10:15:00,49.17,49.18,49.15,49.16,57600.0,43.4648,43.4736,43.4471,43.4559,57600.0
2015-03-05 10:20:00,49.17,49.3,49.17,49.3,113400.0,43.4648,43.5797,43.4648,43.5797,113400.0
2015-03-05 10:25:00,49.3,49.34,49.27,49.27,65000.0,43.5797,43.615,43.5532,43.5532,65000.0
2015-03-05 10:30:00,49.27,49.27,49.21,49.26,122400.0,43.5532,43.5532,43.5001,43.5443,122400.0
2015-03-05 10:35:00,49.26,49.27,49.22,49.24,141000.0,43.5443,43.5532,43.509,43.5266,141000.0
2015-03-05 10:40:00,49.24,49.24,49.17,49.18,40800.0,43.5266,43.5266,43.4648,43.4736,40800.0
2015-03-05 10:45:00,49.18,49.21,49.11,49.11,60200.0,43.4736,43.5001,43.4117,43.4117,60200.0
2015-03-05 10:50:00,49.1,49.18,49.08,49.18,88400.0,43.4029,43.4736,43.3852,43.4736,88400.0
2015-03-05 10:55:00,49.19,49.19,49.14,49.15,58400.0,43.4824,43.4824,43.4383,43.4471,58400.0
2015-03-05 11:00:00,49.15,49.18,49.13,49.14,78800.0,43.4471,43.4736,43.4294,43.4383,78800.0
2015-03-05 11:05:00,49.14,49.18,49.13,49.13,69800.0,43.4383,43.4736,43.4294,43.4294,69800.0
2015-03-05 11:10:00,49.13,49.18,49.13,49.14,60800.0,43.4294,43.4736,43.4294,43.4383,60800.0
2015-03-05 11:15:00,49.14,49.15,49.12,49.14,67200.0,43.4383,43.4471,43.4206,43.4383,67200.0
2015-03-05 11:20:00,49.14,49.19,49.13,49.19,46000.0,43.4383,43.4824,43.4294,43.4824,46000.0
2015-03-05 11:25:00,49.18,49.18,49.15,49.17,43400.0,43.4736,43.4736,43.4471,43.4648,43400.0
2015-03-05 11:30:00,49.18,49.2,49.15,49.2,50800.0,43.4736,43.4913,43.4471,43.4913,50800.0
2015-03-05 11:35:00,49.21,49.24,49.19,49.23,37000.0,43.5001,43.5266,43.4824,43.5178,37000.0
2015-03-05 11:40:00,49.24,49.24,49.19,49.19,66200.0,43.5266,43.5266,43.4824,43.4824,66200.0
2015-03-05 11:45:00,49.2,49.24,49.2,49.22,24400.0,43.4913,43.5266,43.4913,43.509,24400.0
2015-03-05 11:50:00,49.22,49.24,49.21,49.22,22200.0,43.509,43.5266,43.5001,43.509,22200.0
2015-03-05 11:55:00,49.21,49.22,49.2,49.2,24600.0,43.5001,43.509,43.4913,43.4913,24600.0
2015-03-05 12:00:00,49.21,49.21,49.18,49.2,32800.0,43.5001,43.5001,43.4736,43.4913,32800.0
2015-03-05 12:05:00,49.2,49.2,49.18,49.18,29600.0,43.4913,43.4913,43.4736,43.4736,29600.0
2015-03-05 12:10:00,49.19,49.19,49.15,49.15,47800.0,43.4824,43.4824,43.4471,43.4471,47800.0
2015-03-05 12:15:00,49.15,49.16,49.13,49.13,21600.0,43.4471,43.4559,43.4294,43.4294,21600.0
2015-03-05 12:20:00,49.13,49.15,49.12,49.14,34000.0,43.4294,43.4471,43.4206,43.4383,34000.0
2015-03-05 12:25:00,49.14,49.15,49.1,49.11,37200.0,43.4383,43.4471,43.4029,43.4117,37200.0
2015-03-05 12:30:00,49.11,49.17,49.1,49.13,71800.0,43.4117,43.4648,43.4029,43.4294,71800.0
2015-03-05 12:35:00,49.13,49.13,49.06,49.06,27600.0,43.4294,43.4294,43.3675,43.3675,27600.0
2015-03-05 12:40:00,49.06,49.09,49.06,49.07,57400.0,43.3675,43.3941,43.3675,43.3764,57400.0
2015-03-05 12:45:00,49.06,49.07,49.02,49.02,16600.0,43.3675,43.3764,43.3322,43.3322,16600.0
2015-03-05 12:50:00,49.02,49.03,48.98,48.99,61600.0,43.3322,43.341,43.2968,43.3057,61600.0
2015-03-05 12:55:00,48.99,48.99,48.95,48.96,81200.0,43.3057,43.3057,43.2703,43.2791,81200.0
2015-03-05 13:00:00,48.96,48.99,48.95,48.99,47000.0,43.2791,43.3057,43.2703,43.3057,47000.0
2015-03-05 13:05:00,48.98,48.99,48.97,48.99,24400.0,43.2968,43.3057,43.288,43.3057,24400.0
2015-03-05 13:10:00,48.99,49.02,48.99,49.01,21400.0,43.3057,43.3322,43.3057,43.3233,21400.0
2015-03-05 13:15:00,49.02,49.03,48.99,49.0,32800.0,43.3322,43.341,43.3057,43.3145,32800.0
2015-03-05 13:20:00,48.99,49.06,48.99,49.06,38600.0,43.3057,43.3675,43.3057,43.3675,38600.0
2015-03-05 13:25:00,49.07,49.08,49.05,49.06,32800.0,43.3764,43.3852,43.3587,43.3675,32800.0
2015-03-05 13:30:00,49.06,49.12,49.06,49.1,69000.0,43.3675,43.4206,43.3675,43.4029,69000.0
2015-03-05 13:35:00,49.1,49.15,49.1,49.14,25600.0,43.4029,43.4471,43.4029,43.4383,25600.0
2015-03-05 13:40:00,49.13,49.15,49.12,49.13,25800.0,43.4294,43.4471,43.4206,43.4294,25800.0
2015-03-05 13:45:00,49.15,49.15,49.09,49.12,46200.0,43.4471,43.4471,43.3941,43.4206,46200.0
2015-03-05 13:50:00,49.12,49.12,49.09,49.1,31200.0,43.4206,43.4206,43.3941,43.4029,31200.0
2015-03-05 13:55:00,49.1,49.12,49.08,49.09,34600.0,43.4029,43.4206,43.3852,43.3941,34600.0
2015-03-05 14:00:00,49.1,49.13,49.08,49.11,27800.0,43.4029,43.4294,43.3852,43.4117,27800.0
2015-03-05 14:05:00,49.1,49.1,49.09,49.09,22600.0,43.4029,43.4029,43.3941,43.3941,22600.0
2015-03-05 14:10:00,49.1,49.11,49.09,49.11,43000.0,43.4029,43.4117,43.3941,43.4117,43000.0
2015-03-05 14:15:00,49.11,49.12,49.1,49.11,21400.0,43.4117,43.4206,43.4029,43.4117,21400.0
2015-03-05 14:20:00,49.12,49.13,49.12,49.12,34400.0,43.4206,43.4294,43.4206,43.4206,34400.0
2015-03-05 14:25:00,49.11,49.11,49.08,49.09,32200.0,43.4117,43.4117,43.3852,43.3941,32200.0
2015-03-05 14:30:00,49.09,49.16,49.08,49.12,34000.0,43.3941,43.4559,43.3852,43.4206,34000.0
2015-03-05 14:35:00,49.13,49.13,49.09,49.12,39000.0,43.4294,43.4294,43.3941,43.4206,39000.0
2015-03-05 14:40:00,49.12,49.12,49.07,49.08,24800.0,43.4206,43.4206,43.3764,43.3852,24800.0
2015-03-05 14:45:00,49.08,49.1,49.07,49.09,29600.0,43.3852,43.4029,43.3764,43.3941,29600.0
2015-03-05 14:50:00,49.09,49.17,49.09,49.17,43000.0,43.3941,43.4648,43.3941,43.4648,43000.0
2015-03-05 14:55:00,49.17,49.18,49.14,49.16,33400.0,43.4648,43.4736,43.4383,43.4559,33400.0
2015-03-05 15:00:00,49.17,49.17,49.13,49.16,38200.0,43.4648,43.4648,43.4294,43.4559,38200.0
2015-03-05 15:05:00,49.16,49.18,49.15,49.18,69600.0,43.4559,43.4736,43.4471,43.4736,69600.0
2015-03-05 15:10:00,49.17,49.18,49.14,49.18,48200.0,43.4648,43.4736,43.4383,43.4736,48200.0
2015-03-05 15:15:00,49.19,49.2,49.18,49.19,48800.0,43.4824,43.4913,43.4736,43.4824,48800.0
2015-03-05 15:20:00,49.19,49.2,49.16,49.16,79800.0,43.4824,43.4913,43.4559,43.4559,79800.0
2015-03-05 15:25:00,49.16,49.18,49.14,49.18,85200.0,43.4559,43.4736,43.4383,43.4736,85200.0
2015-03-05 15:30:00,49.17,49.19,49.15,49.16,125000.0,43.4648,43.4824,43.4471,43.4559,125000.0
2015-03-05 15:35:00,49.16,49.21,49.16,49.2,80200.0,43.4559,43.5001,43.4559,43.4913,80200.0
2015-03-05 15:40:00,49.2,49.21,49.16,49.16,104400.0,43.4913,43.5001,43.4559,43.4559,104400.0
2015-03-05 15:45:00,49.16,49.19,49.15,49.18,175000.0,43.4559,43.4824,43.4471,43.4736,175000.0
2015-03-05 15:50:00,49.18,49.24,49.18,49.22,252400.0,43.4736,43.5266,43.4736,43.509,252400.0
2015-03-05 15:55:00,49.22,49.24,49.19,49.23,483800.0,43.509,43.5266,43.4824,43.5178,483800.0
2015-03-06 09:30:00,49.23,49.35,49.05,49.17,215200.0,43.5178,43.6239,43.3587,43.4648,215200.0
2015-03-06 09:35:00,49.21,49.25,49.08,49.13,96200.0,43.5001,43.5355,43.3852,43.4294,96200.0
2015-03-06 09:40:00,49.13,49.31,49.1,49.12,100400.0,43.4294,43.5885,43.4029,43.4206,100400.0
2015-03-06 09:45:00,49.15,49.22,49.13,49.16,80600.0,43.4471,43.509,43.4294,43.4559,80600.0
2015-03-06 09:50:00,49.14,49.27,49.09,49.27,107000.0,43.4383,43.5532,43.3941,43.5532,107000.0
2015-03-06 09:55:00,49.27,49.29,49.18,49.18,51400.0,43.5532,43.5708,43.4736,43.4736,51400.0
2015-03-06 10:00:00,49.2,49.24,49.14,49.16,36600.0,43.4913,43.5266,43.4383,43.4559,36600.0
2015-03-06 10:05:00,49.15,49.2,49.13,49.18,42600.0,43.4471,43.4913,43.4294,43.4736,42600.0
2015-03-06 10:10:00,49.19,49.25,49.16,49.17,46800.0,43.4824,43.5355,43.4559,43.4648,46800.0
2015-03-06 10:15:00,49.17,49.2,49.15,49.18,43600.0,43.4648,43.4913,43.4471,43.4736,43600.0
2015-03-06 10:20:00,49.19,49.23,49.18,49.2,35400.0,43.4824,43.5178,43.4736,43.4913,35400.0
2015-03-06 10:25:00,49.19,49.26,49.19,49.24,43400.0,43.4824,43.5443,43.4824,43.5266,43400.0
2015-03-06 10:30:00,49.23,49.25,49.21,49.24,32200.0,43.5178,43.5355,43.5001,43.5266,32200.0
2015-03-06 10:35:00,49.24,49.27,49.23,49.26,54600.0,43.5266,43.5532,43.5178,43.5443,54600.0
2015-03-06 10:40:00,49.24,49.27,49.23,49.26,42000.0,43.5266,43.5532,43.5178,43.5443,42000.0
2015-03-06 10:45:00,49.26,49.27,49.23,49.26,50400.0,43.5443,43.5532,43.5178,43.5443,50400.0
2015-03-06 10:50:00,49.26,49.26,49.19,49.21,59000.0,43.5443,43.5443,43.4824,43.5001,59000.0
2015-03-06 10:55:00,49.21,49.21,49.18,49.18,36600.0,43.5001,43.5001,43.4736,43.4736,36600.0
2015-03-06 11:00:00,49.19,49.21,49.15,49.16,40400.0,43.4824,43.5001,43.4471,43.4559,40400.0
2015-03-06 11:05:00,49.16,49.18,49.04,49.06,52400.0,43.4559,43.4736,43.3499,43.3675,52400.0
2015-03-06 11:10:00,49.06,49.15,49.05,49.09,121200.0,43.3675,43.4471,43.3587,43.3941,121200.0
2015-03-06 11:15:00,49.08,49.1,49.03,49.07,93000.0,43.3852,43.4029,43.341,43.3764,93000.0
2015-03-06 11:20:00,49.07,49.09,49.05,49.07,51600.0,43.3764,43.3941,43.3587,43.3764,51600.0
2015-03-06 11:25:00,49.05,49.08,49.01,49.01,36000.0,43.3587,43.3852,43.3233,43.3233,36000.0
2015-03-06 11:30:00,49.01,49.01,48.92,48.93,60400.0,43.3233,43.3233,43.2438,43.2526,60400.0
2015-03-06 11:35:00,48.93,48.93,48.9,48.9,39000.0,43.2526,43.2526,43.2261,43.2261,39000.0
2015-03-06 11:40:00,48.89,48.9,48.84,48.84,46600.0,43.2173,43.2261,43.1731,43.1731,46600.0
2015-03-06 11:45:00,48.83,48.84,48.79,48.79,70800.0,43.1642,43.1731,43.1289,43.1289,70800.0
2015-03-06 11:50:00,48.79,48.81,48.76,48.8,63800.0,43.1289,43.1465,43.1023,43.1377,63800.0
2015-03-06 11:55:00,48.81,48.82,48.77,48.77,27400.0,43.1465,43.1554,43.1112,43.1112,27400.0
2015-03-06 12:00:00,48.79,48.8,48.77,48.77,52600.0,43.1289,43.1377,43.1112,43.1112,52600.0
2015-03-06 12:05:00,48.77,48.81,48.77,48.79,66400.0,43.1112,43.1465,43.1112,43.1289,66400.0
2015-03-06 12:10:00,48.8,48.8,48.77,48.77,54600.0,43.1377,43.1377,43.1112,43.1112,54600.0
2015-03-06 12:15:00,48.77,48.77,48.7,48.72,58000.0,43.1112,43.1112,43.0493,43.067,58000.0
2015-03-06 12:20:00,48.72,48.72,48.65,48.66,27600.0,43.067,43.067,43.0051,43.0139,27600.0
2015-03-06 12:25:00,48.68,48.69,48.66,48.69,26000.0,43.0316,43.0405,43.0139,43.0405,26000.0
2015-03-06 12:30:00,48.68,48.69,48.66,48.68,32800.0,43.0316,43.0405,43.0139,43.0316,32800.0
2015-03-06 12:35:00,48.68,48.7,48.66,48.68,50200.0,43.0316,43.0493,43.0139,43.0316,50200.0
2015-03-06 12:40:00,48.67,48.68,48.64,48.65,41600.0,43.0228,43.0316,42.9963,43.0051,41600.0
2015-03-06 12:45:00,48.64,48.65,48.6,48.61,43800.0,42.9963,43.0051,42.9609,42.9697,43800.0
2015-03-06 12:50:00,48.61,48.61,48.54,48.55,101200.0,42.9697,42.9697,42.9079,42.9167,101200.0
2015-03-06 12:55:00,48.55,48.56,48.51,48.53,84200.0,42.9167,42.9255,42.8813,42.899,84200.0
2015-03-06 13:00:00,48.55,48.59,48.51,48.52,49200.0,42.9167,42.9521,42.8813,42.8902,49200.0
2015-03-06 13:05:00,48.52,48.54,48.49,48.53,59400.0,42.8902,42.9079,42.8637,42.899,59400.0
2015-03-06 13:10:00,48.54,48.57,48.51,48.57,22000.0,42.9079,42.9344,42.8813,42.9344,22000.0
2015-03-06 13:15:00,48.56,48.59,48.52,48.52,24600.0,42.9255,42.9521,42.8902,42.8902,24600.0
2015-03-06 13:20:00,48.52,48.55,48.49,48.49,82400.0,42.8902,42.9167,42.8637,42.8637,82400.0
2015-03-06 13:25:00,48.49,48.52,48.45,48.49,91200.0,42.8637,42.8902,42.8283,42.8637,91200.0
2015-03-06 13:30:00,48.49,48.51,48.47,48.5,88000.0,42.8637,42.8813,42.846,42.8725,88000.0
2015-03-06 13:35:00,48.49,48.53,48.49,48.51,67600.0,42.8637,42.899,42.8637,42.8813,67600.0
2015-03-06 13:40:00,48.52,48.52,48.49,48.51,47000.0,42.8902,42.8902,42.8637,42.8813,47000.0
2015-03-06 13:45:00,48.51,48.52,48.49,48.52,59200.0,42.8813,42.8902,42.8637,42.8902,59200.0
2015-03-06 13:50:00,48.52,48.52,48.46,48.51,70600.0,42.8902,42.8902,42.8372,42.8813,70600.0
2015-03-06 13:55:00,48.5,48.56,48.5,48.55,46200.0,42.8725,42.9255,42.8725,42.9167,46200.0
2015-03-06 14:00:00,48.55,48.6,48.54,48.56,37600.0,42.9167,42.9609,42.9079,42.9255,37600.0
2015-03-06 14:05:00,48.56,48.57,48.5,48.52,46400.0,42.9255,42.9344,42.8725,42.8902,46400.0
2015-03-06 14:10:00,48.52,48.56,48.52,48.55,44200.0,42.8902,42.9255,42.8902,42.9167,44200.0
2015-03-06 14:15:00,48.55,48.55,48.49,48.5,53200.0,42.9167,42.9167,42.8637,42.8725,53200.0
2015-03-06 14:20:00,48.49,48.49,48.41,48.43,134000.0,42.8637,42.8637,42.793,42.8106,134000.0
2015-03-06 14:25:00,48.44,48.48,48.42,48.46,38400.0,42.8195,42.8548,42.8018,42.8372,38400.0
2015-03-06 14:30:00,48.45,48.52,48.45,48.5,39800.0,42.8283,42.8902,42.8283,42.8725,39800.0
2015-03-06 14:35:00,48.49,48.51,48.46,48.47,68800.0,42.8637,42.8813,42.8372,42.846,68800.0
2015-03-06 14:40:00,48.47,48.48,48.44,48.47,62000.0,42.846,42.8548,42.8195,42.846,62000.0
2015-03-06 14:45:00,48.46,48.47,48.42,48.43,46600.0,42.8372,42.846,42.8018,42.8106,46600.0
2015-03-06 14:50:00,48.42,48.43,48.4,48.4,50000.0,42.8018,42.8106,42.7841,42.7841,50000.0
2015-03-06 14:55:00,48.41,48.46,48.4,48.4,50800.0,42.793,42.8372,42.7841,42.7841,50800.0
2015-03-06 15:00:00,48.4,48.49,48.4,48.48,112200.0,42.7841,42.8637,42.7841,42.8548,112200.0
2015-03-06 15:05:00,48.48,48.5,48.42,48.43,69000.0,42.8548,42.8725,42.8018,42.8106,69000.0
2015-03-06 15:10:00,48.43,48.43,48.35,48.37,60400.0,42.8106,42.8106,42.7399,42.7576,60400.0
2015-03-06 15:15:00,48.38,48.4,48.34,48.38,70400.0,42.7664,42.7841,42.7311,42.7664,70400.0
2015-03-06 15:20:00,48.38,48.4,48.35,48.38,77600.0,42.7664,42.7841,42.7399,42.7664,77600.0
2015-03-06 15:25:00,48.38,48.38,48.33,48.34,60800.0,42.7664,42.7664,42.7222,42.7311,60800.0
2015-03-06 15:30:00,48.35,48.38,48.3,48.32,81000.0,42.7399,42.7664,42.6957,42.7134,81000.0
2015-03-06 15:35:00,48.32,48.35,48.3,48.33,156000.0,42.7134,42.7399,42.6957,42.7222,156000.0
2015-03-06 15:40:00,48.33,48.38,48.32,48.37,311000.0,42.7222,42.7664,42.7134,42.7576,311000.0
2015-03-06 15:45:00,48.37,48.42,48.35,48.37,235200.0,42.7576,42.8018,42.7399,42.7576,235200.0
2015-03-06 15:50:00,48.37,48.41,48.36,48.4,212800.0,42.7576,42.793,42.7488,42.7841,212800.0
2015-03-06 15:55:00,48.41,48.46,48.39,48.44,409000.0,42.793,42.8372,42.7753,42.8195,409000.0
2015-03-09 09:30:00,48.55,48.79,48.52,48.73,348400.0,42.9167,43.1289,42.8902,43.0758,348400.0
2015-03-09 09:35:00,48.71,48.77,48.68,48.74,151000.0,43.0581,43.1112,43.0316,43.0847,151000.0
2015-03-09 09:40:00,48.75,48.91,48.75,48.83,194200.0,43.0935,43.2349,43.0935,43.1642,194200.0
2015-03-09 09:45:00,48.83,48.84,48.74,48.77,57000.0,43.1642,43.1731,43.0847,43.1112,57000.0
2015-03-09 09:50:00,48.79,48.81,48.73,48.77,83200.0,43.1289,43.1465,43.0758,43.1112,83200.0
2015-03-09 09:55:00,48.8,48.91,48.8,48.83,100800.0,43.1377,43.2349,43.1377,43.1642,100800.0
2015-03-09 10:00:00,48.83,48.85,48.74,48.82,74800.0,43.1642,43.1819,43.0847,43.1554,74800.0
2015-03-09 10:05:00,48.8,48.85,48.76,48.84,52000.0,43.1377,43.1819,43.1023,43.1731,52000.0
2015-03-09 10:10:00,48.84,48.88,48.83,48.86,50200.0,43.1731,43.2084,43.1642,43.1907,50200.0
2015-03-09 10:15:00,48.86,48.91,48.84,48.84,72200.0,43.1907,43.2349,43.1731,43.1731,72200.0
2015-03-09 10:20:00,48.85,48.85,48.82,48.83,198200.0,43.1819,43.1819,43.1554,43.1642,198200.0
2015-03-09 10:25:00,48.82,48.82,48.71,48.72,38400.0,43.1554,43.1554,43.0581,43.067,38400.0
2015-03-09 10:30:00,48.72,48.73,48.63,48.64,97600.0,43.067,43.0758,42.9874,42.9963,97600.0
2015-03-09 10:35:00,48.65,48.67,48.59,48.63,91000.0,43.0051,43.0228,42.9521,42.9874,91000.0
2015-03-09 10:40:00,48.63,48.74,48.63,48.73,65200.0,42.9874,43.0847,42.9874,43.0758,65200.0
2015-03-09 10:45:00,48.72,48.78,48.72,48.78,61400.0,43.067,43.12,43.067,43.12,61400.0
2015-03-09 10:50:00,48.77,48.78,48.73,48.74,82200.0,43.1112,43.12,43.0758,43.0847,82200.0
2015-03-09 10:55:00,48.73,48.75,48.7,48.74,26400.0,43.0758,43.0935,43.0493,43.0847,26400.0
2015-03-09 11:00:00,48.74,48.77,48.69,48.73,52800.0,43.0847,43.1112,43.0405,43.0758,52800.0
2015-03-09 11:05:00,48.74,48.74,48.7,48.71,99200.0,43.0847,43.0847,43.0493,43.0581,99200.0
2015-03-09 11:10:00,48.71,48.71,48.65,48.65,55000.0,43.0581,43.0581,43.0051,43.0051,55000.0
2015-03-09 11:15:00,48.65,48.68,48.64,48.65,53200.0,43.0051,43.0316,42.9963,43.0051,53200.0
2015-03-09 11:20:00,48.65,48.66,48.62,48.64,33600.0,43.0051,43.0139,42.9786,42.9963,33600.0
2015-03-09 11:25:00,48.64,48.74,48.63,48.71,52200.0,42.9963,43.0847,42.9874,43.0581,52200.0
2015-03-09 11:30:00,48.72,48.74,48.69,48.71,33600.0,43.067,43.0847,43.0405,43.0581,33600.0
2015-03-09 11:35:00,48.71,48.74,48.7,48.71,32200.0,43.0581,43.0847,43.0493,43.0581,32200.0
2015-03-09 11:40:00,48.71,48.72,48.67,48.67,65400.0,43.0581,43.067,43.0228,43.0228,65400.0
2015-03-09 11:45:00,48.68,48.72,48.66,48.69,40800.0,43.0316,43.067,43.0139,43.0405,40800.0
2015-03-09 11:50:00,48.69,48.69,48.6,48.62,25200.0,43.0405,43.0405,42.9609,42.9786,25200.0
2015-03-09 11:55:00,48.6,48.65,48.6,48.62,18800.0,42.9609,43.0051,42.9609,42.9786,18800.0
2015-03-09 12:00:00,48.63,48.63,48.56,48.6,45600.0,42.9874,42.9874,42.9255,42.9609,45600.0
2015-03-09 12:05:00,48.6,48.6,48.52,48.54,83000.0,42.9609,42.9609,42.8902,42.9079,83000.0
2015-03-09 12:10:00,48.55,48.65,48.54,48.63,23600.0,42.9167,43.0051,42.9079,42.9874,23600.0
2015-03-09 12:15:00,48.63,48.63,48.57,48.57,17000.0,42.9874,42.9874,42.9344,42.9344,17000.0
2015-03-09 12:20:00,48.57,48.62,48.54,48.62,45800.0,42.9344,42.9786,42.9079,42.9786,45800.0
2015-03-09 12:25:00,48.61,48.62,48.56,48.58,30200.0,42.9697,42.9786,42.9255,42.9432,30200.0
2015-03-09 12:30:00,48.58,48.58,48.52,48.52,54200.0,42.9432,42.9432,42.8902,42.8902,54200.0
2015-03-09 12:35:00,48.52,48.56,48.49,48.5,65000.0,42.8902,42.9255,42.8637,42.8725,65000.0
2015-03-09 12:40:00,48.5,48.51,48.49,48.5,34600.0,42.8725,42.8813,42.8637,42.8725,34600.0
2015-03-09 12:45:00,48.5,48.52,48.49,48.49,72600.0,42.8725,42.8902,42.8637,42.8637,72600.0
2015-03-09 12:50:00,48.49,48.51,48.47,48.48,57800.0,42.8637,42.8813,42.846,42.8548,57800.0
2015-03-09 12:55:00,48.47,48.53,48.47,48.52,198000.0,42.846,42.899,42.846,42.8902,198000.0
2015-03-09 13:00:00,48.51,48.59,48.51,48.57,33600.0,42.8813,42.9521,42.8813,42.9344,33600.0
2015-03-09 13:05:00,48.56,48.63,48.56,48.63,15400.0,42.9255,42.9874,42.9255,42.9874,15400.0
2015-03-09 13:10:00,48.62,48.65,48.61,48.62,18600.0,42.9786,43.0051,42.9697,42.9786,18600.0
2015-03-09 13:15:00,48.62,48.63,48.58,48.58,20400.0,42.9786,42.9874,42.9432,42.9432,20400.0
2015-03-09 13:20:00,48.58,48.62,48.58,48.6,15800.0,42.9432,42.9786,42.9432,42.9609,15800.0
2015-03-09 13:25:00,48.6,48.6,48.56,48.59,20400.0,42.9609,42.9609,42.9255,42.9521,20400.0
2015-03-09 13:30:00,48.59,48.63,48.59,48.63,68200.0,42.9521,42.9874,42.9521,42.9874,68200.0
2015-03-09 13:35:00,48.63,48.67,48.62,48.67,16800.0,42.9874,43.0228,42.9786,43.0228,16800.0
2015-03-09 13:40:00,48.67,48.72,48.66,48.71,15200.0,43.0228,43.067,43.0139,43.0581,15200.0
2015-03-09 13:45:00,48.71,48.8,48.71,48.79,37400.0,43.0581,43.1377,43.0581,43.1289,37400.0
2015-03-09 13:50:00,48.8,48.8,48.74,48.77,102200.0,43.1377,43.1377,43.0847,43.1112,102200.0
2015-03-09 13:55:00,48.77,48.77,48.74,48.75,32200.0,43.1112,43.1112,43.0847,43.0935,32200.0
2015-03-09 14:00:00,48.75,48.75,48.69,48.69,17800.0,43.0935,43.0935,43.0405,43.0405,17800.0
2015-03-09 14:05:00,48.7,48.74,48.7,48.71,15600.0,43.0493,43.0847,43.0493,43.0581,15600.0
2015-03-09 14:10:00,48.71,48.73,48.68,48.69,50400.0,43.0581,43.0758,43.0316,43.0405,50400.0
2015-03-09 14:15:00,48.68,48.74,48.68,48.69,24200.0,43.0316,43.0847,43.0316,43.0405,24200.0
2015-03-09 14:20:00,48.69,48.73,48.69,48.71,11400.0,43.0405,43.0758,43.0405,43.0581,11400.0
2015-03-09 14:25:00,48.71,48.71,48.69,48.7,21200.0,43.0581,43.0581,43.0405,43.0493,21200.0
2015-03-09 14:30:00,48.7,48.74,48.68,48.74,27600.0,43.0493,43.0847,43.0316,43.0847,27600.0
2015-03-09 14:35:00,48.74,48.74,48.68,48.69,38800.0,43.0847,43.0847,43.0316,43.0405,38800.0
2015-03-09 14:40:00,48.68,48.7,48.66,48.69,46600.0,43.0316,43.0493,43.0139,43.0405,46600.0
2015-03-09 14:45:00,48.69,48.72,48.63,48.66,102200.0,43.0405,43.067,42.9874,43.0139,102200.0
2015-03-09 14:50:00,48.66,48.69,48.66,48.67,25200.0,43.0139,43.0405,43.0139,43.0228,25200.0
2015-03-09 14:55:00,48.67,48.68,48.65,48.66,39600.0,43.0228,43.0316,43.0051,43.0139,39600.0
2015-03-09 15:00:00,48.67,48.71,48.67,48.67,51400.0,43.0228,43.0581,43.0228,43.0228,51400.0
2015-03-09 15:05:00,48.67,48.72,48.66,48.71,31800.0,43.0228,43.067,43.0139,43.0581,31800.0
2015-03-09 15:10:00,48.72,48.75,48.71,48.73,27000.0,43.067,43.0935,43.0581,43.0758,27000.0
2015-03-09 15:15:00,48.73,48.73,48.69,48.69,36000.0,43.0758,43.0758,43.0405,43.0405,36000.0
2015-03-09 15:20:00,48.69,48.69,48.67,48.68,26800.0,43.0405,43.0405,43.0228,43.0316,26800.0
2015-03-09 15:25:00,48.68,48.71,48.66,48.68,47200.0,43.0316,43.0581,43.0139,43.0316,47200.0
2015-03-09 15:30:00,48.68,48.71,48.68,48.68,47000.0,43.0316,43.0581,43.0316,43.0316,47000.0
2015-03-09 15:35:00,48.68,48.68,48.63,48.64,55800.0,43.0316,43.0316,42.9874,42.9963,55800.0
2015-03-09 15:40:00,48.64,48.7,48.63,48.66,97800.0,42.9963,43.0493,42.9874,43.0139,97800.0
2015-03-09 15:45:00,48.67,48.76,48.67,48.74,105200.0,43.0228,43.1023,43.0228,43.0847,105200.0
2015-03-09 15:50:00,48.74,48.78,48.74,48.76,226400.0,43.0847,43.12,43.0847,43.1023,226400.0
2015-03-09 15:55:00,48.76,48.76,48.72,48.72,148800.0,43.1023,43.1023,43.067,43.067,148800.0
2015-03-10 09:30:00,48.21,48.32,48.13,48.3,258200.0,42.6162,42.7134,42.5454,42.6957,258200.0
2015-03-10 09:35:00,48.3,48.39,48.28,48.29,63800.0,42.6957,42.7753,42.678,42.6869,63800.0
2015-03-10 09:40:00,48.26,48.43,48.25,48.29,177200.0,42.6604,42.8106,42.6515,42.6869,177200.0
2015-03-10 09:45:00,48.29,48.34,48.26,48.31,124200.0,42.6869,42.7311,42.6604,42.7046,124200.0
2015-03-10 09:50:00,48.29,48.35,48.24,48.35,97400.0,42.6869,42.7399,42.6427,42.7399,97400.0
2015-03-10 09:55:00,48.35,48.38,48.32,48.35,91400.0,42.7399,42.7664,42.7134,42.7399,91400.0
2015-03-10 10:00:00,48.35,48.37,48.31,48.37,69000.0,42.7399,42.7576,42.7046,42.7576,69000.0
2015-03-10 10:05:00,48.37,48.37,48.33,48.35,44000.0,42.7576,42.7576,42.7222,42.7399,44000.0
2015-03-10 10:10:00,48.36,48.37,48.3,48.32,83800.0,42.7488,42.7576,42.6957,42.7134,83800.0
2015-03-10 10:15:00,48.31,48.32,48.22,48.22,86000.0,42.7046,42.7134,42.625,42.625,86000.0
2015-03-10 10:20:00,48.21,48.32,48.2,48.3,103200.0,42.6162,42.7134,42.6073,42.6957,103200.0
2015-03-10 10:25:00,48.3,48.34,48.25,48.33,41600.0,42.6957,42.7311,42.6515,42.7222,41600.0
2015-03-10 10:30:00,48.33,48.34,48.29,48.3,48600.0,42.7222,42.7311,42.6869,42.6957,48600.0
2015-03-10 10:35:00,48.29,48.32,48.24,48.29,185400.0,42.6869,42.7134,42.6427,42.6869,185400.0
2015-03-10 10:40:00,48.28,48.3,48.25,48.26,47400.0,42.678,42.6957,42.6515,42.6604,47400.0
2015-03-10 10:45:00,48.26,48.28,48.21,48.22,55600.0,42.6604,42.678,42.6162,42.625,55600.0
2015-03-10 10:50:00,48.22,48.32,48.22,48.29,75000.0,42.625,42.7134,42.625,42.6869,75000.0
2015-03-10 10:55:00,48.29,48.32,48.26,48.26,39600.0,42.6869,42.7134,42.6604,42.6604,39600.0
2015-03-10 11:00:00,48.26,48.37,48.26,48.31,29400.0,42.6604,42.7576,42.6604,42.7046,29400.0
2015-03-10 11:05:00,48.31,48.35,48.3,48.35,27800.0,42.7046,42.7399,42.6957,42.7399,27800.0
2015-03-10 11:10:00,48.34,48.38,48.33,48.38,38000.0,42.7311,42.7664,42.7222,42.7664,38000.0
2015-03-10 11:15:00,48.38,48.47,48.38,48.47,37800.0,42.7664,42.846,42.7664,42.846,37800.0
2015-03-10 11:20:00,48.47,48.49,48.44,48.46,26000.0,42.846,42.8637,42.8195,42.8372,26000.0
2015-03-10 11:25:00,48.45,48.47,48.38,48.39,142000.0,42.8283,42.846,42.7664,42.7753,142000.0
2015-03-10 11:30:00,48.38,48.41,48.35,48.35,187200.0,42.7664,42.793,42.7399,42.7399,187200.0
2015-03-10 11:35:00,48.35,48.36,48.3,48.32,44600.0,42.7399,42.7488,42.6957,42.7134,44600.0
2015-03-10 11:40:00,48.32,48.33,48.29,48.29,33000.0,42.7134,42.7222,42.6869,42.6869,33000.0
2015-03-10 11:45:00,48.29,48.29,48.26,48.27,43000.0,42.6869,42.6869,42.6604,42.6692,43000.0
2015-03-10 11:50:00,48.27,48.35,48.24,48.24,107400.0,42.6692,42.7399,42.6427,42.6427,107400.0
2015-03-10 11:55:00,48.23,48.26,48.22,48.24,56800.0,42.6338,42.6604,42.625,42.6427,56800.0
2015-03-10 12:00:00,48.24,48.28,48.24,48.27,51400.0,42.6427,42.678,42.6427,42.6692,51400.0
2015-03-10 12:05:00,48.27,48.3,48.24,48.27,41800.0,42.6692,42.6957,42.6427,42.6692,41800.0
2015-03-10 12:10:00,48.29,48.32,48.27,48.29,24200.0,42.6869,42.7134,42.6692,42.6869,24200.0
2015-03-10 12:15:00,48.3,48.3,48.26,48.28,78000.0,42.6957,42.6957,42.6604,42.678,78000.0
2015-03-10 12:20:00,48.27,48.3,48.25,48.25,39800.0,42.6692,42.6957,42.6515,42.6515,39800.0
2015-03-10 12:25:00,48.27,48.32,48.26,48.26,21800.0,42.6692,42.7134,42.6604,42.6604,21800.0
2015-03-10 12:30:00,48.27,48.31,48.24,48.27,39800.0,42.6692,42.7046,42.6427,42.6692,39800.0
2015-03-10 12:35:00,48.27,48.33,48.27,48.33,27000.0,42.6692,42.7222,42.6692,42.7222,27000.0
2015-03-10 12:40:00,48.33,48.4,48.33,48.37,26200.0,42.7222,42.7841,42.7222,42.7576,26200.0
2015-03-10 12:45:00,48.37,48.39,48.31,48.32,20000.0,42.7576,42.7753,42.7046,42.7134,20000.0
2015-03-10 12:50:00,48.32,48.32,48.29,48.29,17000.0,42.7134,42.7134,42.6869,42.6869,17000.0
2015-03-10 12:55:00,48.29,48.37,48.29,48.3,13600.0,42.6869,42.7576,42.6869,42.6957,13600.0
2015-03-10 13:00:00,48.3,48.34,48.3,48.33,11000.0,42.6957,42.7311,42.6957,42.7222,11000.0
2015-03-10 13:05:00,48.33,48.35,48.31,48.31,12800.0,42.7222,42.7399,42.7046,42.7046,12800.0
2015-03-10 13:10:00,48.32,48.33,48.29,48.3,23200.0,42.7134,42.7222,42.6869,42.6957,23200.0
2015-03-10 13:15:00,48.3,48.32,48.29,48.31,20600.0,42.6957,42.7134,42.6869,42.7046,20600.0
2015-03-10 13:20:00,48.31,48.38,48.31,48.35,32600.0,42.7046,42.7664,42.7046,42.7399,32600.0
2015-03-10 13:25:00,48.36,48.39,48.32,48.33,29200.0,42.7488,42.7753,42.7134,42.7222,29200.0
2015-03-10 13:30:00,48.33,48.33,48.3,48.31,46200.0,42.7222,42.7222,42.6957,42.7046,46200.0
2015-03-10 13:35:00,48.31,48.37,48.31,48.35,36400.0,42.7046,42.7576,42.7046,42.7399,36400.0
2015-03-10 13:40:00,48.35,48.36,48.33,48.35,24000.0,42.7399,42.7488,42.7222,42.7399,24000.0
2015-03-10 13:45:00,48.35,48.37,48.32,48.34,22200.0,42.7399,42.7576,42.7134,42.7311,22200.0
2015-03-10 13:50:00,48.34,48.35,48.32,48.34,15400.0,42.7311,42.7399,42.7134,42.7311,15400.0
2015-03-10 13:55:00,48.35,48.38,48.34,48.37,36200.0,42.7399,42.7664,42.7311,42.7576,36200.0
2015-03-10 14:00:00,48.36,48.38,48.34,48.37,22200.0,42.7488,42.7664,42.7311,42.7576,22200.0
2015-03-10 14:05:00,48.37,48.38,48.35,48.38,21600.0,42.7576,42.7664,42.7399,42.7664,21600.0
2015-03-10 14:10:00,48.37,48.38,48.31,48.34,53000.0,42.7576,42.7664,42.7046,42.7311,53000.0
2015-03-10 14:15:00,48.34,48.35,48.29,48.32,34800.0,42.7311,42.7399,42.6869,42.7134,34800.0
2015-03-10 14:20:00,48.32,48.34,48.3,48.32,126000.0,42.7134,42.7311,42.6957,42.7134,126000.0
2015-03-10 14:25:00,48.32,48.33,48.31,48.31,21000.0,42.7134,42.7222,42.7046,42.7046,21000.0
2015-03-10 14:30:00,48.3,48.32,48.27,48.28,38400.0,42.6957,42.7134,42.6692,42.678,38400.0
2015-03-10 14:35:00,48.29,48.32,48.26,48.27,41600.0,42.6869,42.7134,42.6604,42.6692,41600.0
2015-03-10 14:40:00,48.27,48.28,48.26,48.28,24200.0,42.6692,42.678,42.6604,42.678,24200.0
2015-03-10 14:45:00,48.28,48.35,48.28,48.33,37400.0,42.678,42.7399,42.678,42.7222,37400.0
2015-03-10 14:50:00,48.34,48.34,48.27,48.27,23400.0,42.7311,42.7311,42.6692,42.6692,23400.0
2015-03-10 14:55:00,48.28,48.32,48.26,48.32,53200.0,42.678,42.7134,42.6604,42.7134,53200.0
2015-03-10 15:00:00,48.31,48.35,48.29,48.3,41600.0,42.7046,42.7399,42.6869,42.6957,41600.0
2015-03-10 15:05:00,48.31,48.34,48.31,48.33,36200.0,42.7046,42.7311,42.7046,42.7222,36200.0
2015-03-10 15:10:00,48.33,48.34,48.3,48.3,55800.0,42.7222,42.7311,42.6957,42.6957,55800.0
2015-03-10 15:15:00,48.3,48.36,48.3,48.35,68600.0,42.6957,42.7488,42.6957,42.7399,68600.0
2015-03-10 15:20:00,48.35,48.38,48.28,48.35,103000.0,42.7399,42.7664,42.678,42.7399,103000.0
2015-03-10 15:25:00,48.35,48.37,48.33,48.34,92400.0,42.7399,42.7576,42.7222,42.7311,92400.0
2015-03-10 15:30:00,48.35,48.37,48.29,48.35,108000.0,42.7399,42.7576,42.6869,42.7399,108000.0
2015-03-10 15:35:00,48.35,48.37,48.35,48.36,46200.0,42.7399,42.7576,42.7399,42.7488,46200.0
2015-03-10 15:40:00,48.37,48.4,48.35,48.35,92800.0,42.7576,42.7841,42.7399,42.7399,92800.0
2015-03-10 15:45:00,48.34,48.37,48.31,48.37,235400.0,42.7311,42.7576,42.7046,42.7576,235400.0
2015-03-10 15:50:00,48.35,48.37,48.33,48.35,135000.0,42.7399,42.7576,42.7222,42.7399,135000.0
2015-03-10 15:55:00,48.35,48.35,48.27,48.27,420000.0,42.7399,42.7399,42.6692,42.6692,420000.0
2015-03-11 09:30:00,48.19,48.46,48.17,48.36,178000.0,42.5985,42.8372,42.5808,42.7488,178000.0
2015-03-11 09:35:00,48.37,48.45,48.33,48.42,49800.0,42.7576,42.8283,42.7222,42.8018,49800.0
2015-03-11 09:40:00,48.41,48.41,48.31,48.38,55800.0,42.793,42.793,42.7046,42.7664,55800.0
2015-03-11 09:45:00,48.37,48.54,48.35,48.45,75400.0,42.7576,42.9079,42.7399,42.8283,75400.0
2015-03-11 09:50:00,48.46,48.47,48.34,48.45,58800.0,42.8372,42.846,42.7311,42.8283,58800.0
2015-03-11 09:55:00,48.46,48.5,48.41,48.46,77800.0,42.8372,42.8725,42.793,42.8372,77800.0
2015-03-11 10:00:00,48.49,48.52,48.41,48.42,36800.0,42.8637,42.8902,42.793,42.8018,36800.0
2015-03-11 10:05:00,48.42,48.52,48.41,48.45,85400.0,42.8018,42.8902,42.793,42.8283,85400.0
2015-03-11 10:10:00,48.44,48.48,48.37,48.4,30400.0,42.8195,42.8548,42.7576,42.7841,30400.0
2015-03-11 10:15:00,48.4,48.41,48.3,48.34,74800.0,42.7841,42.793,42.6957,42.7311,74800.0
2015-03-11 10:20:00,48.33,48.37,48.3,48.3,88000.0,42.7222,42.7576,42.6957,42.6957,88000.0
2015-03-11 10:25:00,48.3,48.36,48.28,48.29,103800.0,42.6957,42.7488,42.678,42.6869,103800.0
2015-03-11 10:30:00,48.29,48.35,48.26,48.26,53200.0,42.6869,42.7399,42.6604,42.6604,53200.0
2015-03-11 10:35:00,48.26,48.26,48.19,48.21,92000.0,42.6604,42.6604,42.5985,42.6162,92000.0
2015-03-11 10:40:00,48.2,48.23,48.15,48.19,206000.0,42.6073,42.6338,42.5631,42.5985,206000.0
2015-03-11 10:45:00,48.18,48.21,48.12,48.15,73400.0,42.5896,42.6162,42.5366,42.5631,73400.0
2015-03-11 10:50:00,48.14,48.18,48.11,48.13,65400.0,42.5543,42.5896,42.5278,42.5454,65400.0
2015-03-11 10:55:00,48.13,48.18,48.08,48.12,203200.0,42.5454,42.5896,42.5012,42.5366,203200.0
2015-03-11 11:00:00,48.12,48.2,48.11,48.18,38200.0,42.5366,42.6073,42.5278,42.5896,38200.0
2015-03-11 11:05:00,48.18,48.22,48.15,48.22,42600.0,42.5896,42.625,42.5631,42.625,42600.0
2015-03-11 11:10:00,48.23,48.27,48.2,48.24,30600.0,42.6338,42.6692,42.6073,42.6427,30600.0
2015-03-11 11:15:00,48.24,48.24,48.16,48.16,29000.0,42.6427,42.6427,42.572,42.572,29000.0
2015-03-11 11:20:00,48.16,48.18,48.1,48.11,32800.0,42.572,42.5896,42.5189,42.5278,32800.0
2015-03-11 11:25:00,48.1,48.22,48.1,48.22,53600.0,42.5189,42.625,42.5189,42.625,53600.0
2015-03-11 11:30:00,48.22,48.24,48.17,48.22,51000.0,42.625,42.6427,42.5808,42.625,51000.0
2015-03-11 11:35:00,48.22,48.23,48.16,48.16,35000.0,42.625,42.6338,42.572,42.572,35000.0
2015-03-11 11:40:00,48.16,48.21,48.15,48.19,39400.0,42.572,42.6162,42.5631,42.5985,39400.0
2015-03-11 11:45:00,48.19,48.21,48.16,48.18,26200.0,42.5985,42.6162,42.572,42.5896,26200.0
2015-03-11 11:50:00,48.18,48.19,48.13,48.15,35200.0,42.5896,42.5985,42.5454,42.5631,35200.0
2015-03-11 11:55:00,48.15,48.16,48.12,48.13,29600.0,42.5631,42.572,42.5366,42.5454,29600.0
2015-03-11 12:00:00,48.13,48.15,48.1,48.1,25600.0,42.5454,42.5631,42.5189,42.5189,25600.0
2015-03-11 12:05:00,48.1,48.11,48.06,48.06,56400.0,42.5189,42.5278,42.4836,42.4836,56400.0
2015-03-11 12:10:00,48.06,48.07,48.03,48.06,80200.0,42.4836,42.4924,42.457,42.4836,80200.0
2015-03-11 12:15:00,48.06,48.12,48.04,48.1,47200.0,42.4836,42.5366,42.4659,42.5189,47200.0
2015-03-11 12:20:00,48.11,48.13,48.06,48.09,17200.0,42.5278,42.5454,42.4836,42.5101,17200.0
2015-03-11 12:25:00,48.09,48.09,48.06,48.09,19600.0,42.5101,42.5101,42.4836,42.5101,19600.0
2015-03-11 12:30:00,48.08,48.1,48.05,48.1,22600.0,42.5012,42.5189,42.4747,42.5189,22600.0
2015-03-11 12:35:00,48.08,48.08,48.05,48.06,22800.0,42.5012,42.5012,42.4747,42.4836,22800.0
2015-03-11 12:40:00,48.06,48.06,48.04,48.05,31600.0,42.4836,42.4836,42.4659,42.4747,31600.0
2015-03-11 12:45:00,48.05,48.05,48.01,48.02,22600.0,42.4747,42.4747,42.4394,42.4482,22600.0
2015-03-11 12:50:00,48.04,48.05,48.02,48.04,28800.0,42.4659,42.4747,42.4482,42.4659,28800.0
2015-03-11 12:55:00,48.05,48.05,47.99,48.01,58000.0,42.4747,42.4747,42.4217,42.4394,58000.0
2015-03-11 13:00:00,48.01,48.02,48.0,48.01,38800.0,42.4394,42.4482,42.4305,42.4394,38800.0
2015-03-11 13:05:00,48.01,48.01,47.98,48.0,39200.0,42.4394,42.4394,42.4128,42.4305,39200.0
2015-03-11 13:10:00,47.99,47.99,47.98,47.98,30600.0,42.4217,42.4217,42.4128,42.4128,30600.0
2015-03-11 13:15:00,47.98,47.98,47.92,47.92,47400.0,42.4128,42.4128,42.3598,42.3598,47400.0
2015-03-11 13:20:00,47.93,47.94,47.89,47.89,65400.0,42.3686,42.3775,42.3333,42.3333,65400.0
2015-03-11 13:25:00,47.89,47.89,47.84,47.86,47600.0,42.3333,42.3333,42.2891,42.3068,47600.0
2015-03-11 13:30:00,47.86,47.91,47.86,47.88,59600.0,42.3068,42.351,42.3068,42.3244,59600.0
2015-03-11 13:35:00,47.88,47.92,47.87,47.9,34000.0,42.3244,42.3598,42.3156,42.3421,34000.0
2015-03-11 13:40:00,47.9,47.9,47.84,47.85,31800.0,42.3421,42.3421,42.2891,42.2979,31800.0
2015-03-11 13:45:00,47.85,47.85,47.77,47.77,65200.0,42.2979,42.2979,42.2272,42.2272,65200.0
2015-03-11 13:50:00,47.77,47.79,47.76,47.78,35800.0,42.2272,42.2449,42.2184,42.2361,35800.0
2015-03-11 13:55:00,47.78,47.81,47.76,47.76,46400.0,42.2361,42.2626,42.2184,42.2184,46400.0
2015-03-11 14:00:00,47.76,47.77,47.75,47.77,48000.0,42.2184,42.2272,42.2095,42.2272,48000.0
2015-03-11 14:05:00,47.77,47.81,47.76,47.8,45200.0,42.2272,42.2626,42.2184,42.2537,45200.0
2015-03-11 14:10:00,47.81,47.81,47.73,47.74,68800.0,42.2626,42.2626,42.1919,42.2007,68800.0
2015-03-11 14:15:00,47.74,47.8,47.72,47.74,148600.0,42.2007,42.2537,42.183,42.2007,148600.0
2015-03-11 14:20:00,47.75,47.77,47.7,47.72,71400.0,42.2095,42.2272,42.1653,42.183,71400.0
2015-03-11 14:25:00,47.72,47.73,47.66,47.67,87400.0,42.183,42.1919,42.13,42.1388,87400.0
2015-03-11 14:30:00,47.68,47.77,47.67,47.74,210400.0,42.1477,42.2272,42.1388,42.2007,210400.0
2015-03-11 14:35:00,47.74,47.77,47.73,47.75,80200.0,42.2007,42.2272,42.1919,42.2095,80200.0
2015-03-11 14:40:00,47.75,47.75,47.71,47.74,52000.0,42.2095,42.2095,42.1742,42.2007,52000.0
2015-03-11 14:45:00,47.74,47.74,47.68,47.69,77400.0,42.2007,42.2007,42.1477,42.1565,77400.0
2015-03-11 14:50:00,47.69,47.73,47.69,47.7,105600.0,42.1565,42.1919,42.1565,42.1653,105600.0
2015-03-11 14:55:00,47.7,47.74,47.7,47.73,127200.0,42.1653,42.2007,42.1653,42.1919,127200.0
2015-03-11 15:00:00,47.73,47.76,47.7,47.7,93600.0,42.1919,42.2184,42.1653,42.1653,93600.0
2015-03-11 15:05:00,47.7,47.74,47.7,47.72,85000.0,42.1653,42.2007,42.1653,42.183,85000.0
2015-03-11 15:10:00,47.72,47.74,47.7,47.72,100200.0,42.183,42.2007,42.1653,42.183,100200.0
2015-03-11 15:15:00,47.73,47.74,47.72,47.74,78200.0,42.1919,42.2007,42.183,42.2007,78200.0
2015-03-11 15:20:00,47.74,47.74,47.71,47.72,70000.0,42.2007,42.2007,42.1742,42.183,70000.0
2015-03-11 15:25:00,47.72,47.72,47.67,47.68,214400.0,42.183,42.183,42.1388,42.1477,214400.0
2015-03-11 15:30:00,47.67,47.68,47.62,47.63,90000.0,42.1388,42.1477,42.0946,42.1035,90000.0
2015-03-11 15:35:00,47.63,47.66,47.6,47.65,145400.0,42.1035,42.13,42.0769,42.1211,145400.0
2015-03-11 15:40:00,47.65,47.66,47.59,47.65,209200.0,42.1211,42.13,42.0681,42.1211,209200.0
2015-03-11 15:45:00,47.65,47.68,47.63,47.66,218200.0,42.1211,42.1477,42.1035,42.13,218200.0
2015-03-11 15:50:00,47.66,47.68,47.63,47.68,258000.0,42.13,42.1477,42.1035,42.1477,258000.0
2015-03-11 15:55:00,47.68,47.72,47.67,47.68,304800.0,42.1477,42.183,42.1388,42.1477,304800.0
2015-03-12 09:30:00,47.75,47.99,47.75,47.82,164600.0,42.2095,42.4217,42.2095,42.2714,164600.0
2015-03-12 09:35:00,47.83,47.94,47.69,47.82,90400.0,42.2803,42.3775,42.1565,42.2714,90400.0
2015-03-12 09:40:00,47.85,47.93,47.83,47.88,44400.0,42.2979,42.3686,42.2803,42.3244,44400.0
2015-03-12 09:45:00,47.9,47.9,47.81,47.88,27400.0,42.3421,42.3421,42.2626,42.3244,27400.0
2015-03-12 09:50:00,47.88,47.95,47.78,47.81,45400.0,42.3244,42.3863,42.2361,42.2626,45400.0
2015-03-12 09:55:00,47.8,47.87,47.75,47.77,46200.0,42.2537,42.3156,42.2095,42.2272,46200.0
2015-03-12 10:00:00,47.79,47.86,47.77,47.78,49200.0,42.2449,42.3068,42.2272,42.2361,49200.0
2015-03-12 10:05:00,47.78,47.84,47.75,47.79,84000.0,42.2361,42.2891,42.2095,42.2449,84000.0
2015-03-12 10:10:00,47.79,47.88,47.78,47.86,23800.0,42.2449,42.3244,42.2361,42.3068,23800.0
2015-03-12 10:15:00,47.84,47.88,47.78,47.79,30400.0,42.2891,42.3244,42.2361,42.2449,30400.0
2015-03-12 10:20:00,47.79,47.88,47.77,47.85,164000.0,42.2449,42.3244,42.2272,42.2979,164000.0
2015-03-12 10:25:00,47.85,47.85,47.8,47.81,18600.0,42.2979,42.2979,42.2537,42.2626,18600.0
2015-03-12 10:30:00,47.82,47.88,47.8,47.87,28400.0,42.2714,42.3244,42.2537,42.3156,28400.0
2015-03-12 10:35:00,47.87,47.9,47.85,47.87,34000.0,42.3156,42.3421,42.2979,42.3156,34000.0
2015-03-12 10:40:00,47.87,47.91,47.86,47.9,50600.0,42.3156,42.351,42.3068,42.3421,50600.0
2015-03-12 10:45:00,47.9,47.93,47.88,47.88,26200.0,42.3421,42.3686,42.3244,42.3244,26200.0
2015-03-12 10:50:00,47.88,47.94,47.88,47.9,108800.0,42.3244,42.3775,42.3244,42.3421,108800.0
2015-03-12 10:55:00,47.92,47.97,47.91,47.95,41400.0,42.3598,42.404,42.351,42.3863,41400.0
2015-03-12 11:00:00,47.95,48.01,47.94,47.99,112000.0,42.3863,42.4394,42.3775,42.4217,112000.0
2015-03-12 11:05:00,47.99,48.01,47.95,47.96,43200.0,42.4217,42.4394,42.3863,42.3952,43200.0
2015-03-12 11:10:00,47.95,48.02,47.95,48.02,26000.0,42.3863,42.4482,42.3863,42.4482,26000.0
2015-03-12 11:15:00,48.03,48.08,48.03,48.08,23000.0,42.457,42.5012,42.457,42.5012,23000.0
2015-03-12 11:20:00,48.07,48.11,48.06,48.06,31800.0,42.4924,42.5278,42.4836,42.4836,31800.0
2015-03-12 11:25:00,48.07,48.1,48.06,48.1,29600.0,42.4924,42.5189,42.4836,42.5189,29600.0
2015-03-12 11:30:00,48.12,48.15,48.1,48.13,47400.0,42.5366,42.5631,42.5189,42.5454,47400.0
2015-03-12 11:35:00,48.14,48.15,48.09,48.1,75200.0,42.5543,42.5631,42.5101,42.5189,75200.0
2015-03-12 11:40:00,48.1,48.17,48.1,48.16,35600.0,42.5189,42.5808,42.5189,42.572,35600.0
2015-03-12 11:45:00,48.16,48.19,48.13,48.19,29600.0,42.572,42.5985,42.5454,42.5985,29600.0
2015-03-12 11:50:00,48.19,48.2,48.13,48.13,39200.0,42.5985,42.6073,42.5454,42.5454,39200.0
2015-03-12 11:55:00,48.13,48.15,48.1,48.15,26400.0,42.5454,42.5631,42.5189,42.5631,26400.0
2015-03-12 12:00:00,48.15,48.19,48.14,48.18,29600.0,42.5631,42.5985,42.5543,42.5896,29600.0
2015-03-12 12:05:00,48.19,48.19,48.13,48.16,43000.0,42.5985,42.5985,42.5454,42.572,43000.0
2015-03-12 12:10:00,48.16,48.19,48.16,48.18,26200.0,42.572,42.5985,42.572,42.5896,26200.0
2015-03-12 12:15:00,48.18,48.2,48.14,48.2,48000.0,42.5896,42.6073,42.5543,42.6073,48000.0
2015-03-12 12:20:00,48.2,48.23,48.19,48.23,17600.0,42.6073,42.6338,42.5985,42.6338,17600.0
2015-03-12 12:25:00,48.23,48.26,48.21,48.22,51600.0,42.6338,42.6604,42.6162,42.625,51600.0
2015-03-12 12:30:00,48.22,48.22,48.18,48.19,51800.0,42.625,42.625,42.5896,42.5985,51800.0
2015-03-12 12:35:00,48.19,48.2,48.16,48.19,26800.0,42.5985,42.6073,42.572,42.5985,26800.0
2015-03-12 12:40:00,48.2,48.2,48.13,48.17,51000.0,42.6073,42.6073,42.5454,42.5808,51000.0
2015-03-12 12:45:00,48.18,48.2,48.17,48.18,18000.0,42.5896,42.6073,42.5808,42.5896,18000.0
2015-03-12 12:50:00,48.19,48.2,48.18,48.2,13800.0,42.5985,42.6073,42.5896,42.6073,13800.0
2015-03-12 12:55:00,48.2,48.26,48.19,48.25,49600.0,42.6073,42.6604,42.5985,42.6515,49600.0
2015-03-12 13:00:00,48.26,48.28,48.26,48.26,51200.0,42.6604,42.678,42.6604,42.6604,51200.0
2015-03-12 13:05:00,48.26,48.31,48.26,48.31,21000.0,42.6604,42.7046,42.6604,42.7046,21000.0
2015-03-12 13:10:00,48.31,48.34,48.29,48.29,28600.0,42.7046,42.7311,42.6869,42.6869,28600.0
2015-03-12 13:15:00,48.29,48.31,48.29,48.3,33400.0,42.6869,42.7046,42.6869,42.6957,33400.0
2015-03-12 13:20:00,48.31,48.31,48.27,48.27,55000.0,42.7046,42.7046,42.6692,42.6692,55000.0
2015-03-12 13:25:00,48.27,48.31,48.27,48.31,54400.0,42.6692,42.7046,42.6692,42.7046,54400.0
2015-03-12 13:30:00,48.3,48.3,48.27,48.28,26800.0,42.6957,42.6957,42.6692,42.678,26800.0
2015-03-12 13:35:00,48.29,48.3,48.28,48.28,19400.0,42.6869,42.6957,42.678,42.678,19400.0
2015-03-12 13:40:00,48.29,48.32,48.28,48.3,38400.0,42.6869,42.7134,42.678,42.6957,38400.0
2015-03-12 13:45:00,48.3,48.32,48.27,48.29,31000.0,42.6957,42.7134,42.6692,42.6869,31000.0
2015-03-12 13:50:00,48.29,48.33,48.29,48.31,46400.0,42.6869,42.7222,42.6869,42.7046,46400.0
2015-03-12 13:55:00,48.31,48.33,48.3,48.33,49600.0,42.7046,42.7222,42.6957,42.7222,49600.0
2015-03-12 14:00:00,48.33,48.34,48.31,48.33,40800.0,42.7222,42.7311,42.7046,42.7222,40800.0
2015-03-12 14:05:00,48.33,48.35,48.31,48.34,53400.0,42.7222,42.7399,42.7046,42.7311,53400.0
2015-03-12 14:10:00,48.34,48.38,48.33,48.36,50200.0,42.7311,42.7664,42.7222,42.7488,50200.0
2015-03-12 14:15:00,48.37,48.43,48.36,48.42,60800.0,42.7576,42.8106,42.7488,42.8018,60800.0
2015-03-12 14:20:00,48.43,48.43,48.38,48.42,60200.0,42.8106,42.8106,42.7664,42.8018,60200.0
2015-03-12 14:25:00,48.41,48.43,48.41,48.41,34600.0,42.793,42.8106,42.793,42.793,34600.0
2015-03-12 14:30:00,48.42,48.42,48.38,48.39,52200.0,42.8018,42.8018,42.7664,42.7753,52200.0
2015-03-12 14:35:00,48.39,48.4,48.38,48.39,44200.0,42.7753,42.7841,42.7664,42.7753,44200.0
2015-03-12 14:40:00,48.38,48.4,48.35,48.4,57000.0,42.7664,42.7841,42.7399,42.7841,57000.0
2015-03-12 14:45:00,48.4,48.46,48.4,48.44,36800.0,42.7841,42.8372,42.7841,42.8195,36800.0
2015-03-12 14:50:00,48.44,48.45,48.43,48.44,39200.0,42.8195,42.8283,42.8106,42.8195,39200.0
2015-03-12 14:55:00,48.44,48.48,48.44,48.47,77400.0,42.8195,42.8548,42.8195,42.846,77400.0
2015-03-12 15:00:00,48.46,48.52,48.46,48.52,60000.0,42.8372,42.8902,42.8372,42.8902,60000.0
2015-03-12 15:05:00,48.52,48.54,48.5,48.5,68000.0,42.8902,42.9079,42.8725,42.8725,68000.0
2015-03-12 15:10:00,48.5,48.51,48.47,48.48,88000.0,42.8725,42.8813,42.846,42.8548,88000.0
2015-03-12 15:15:00,48.48,48.49,48.47,48.48,50800.0,42.8548,42.8637,42.846,42.8548,50800.0
2015-03-12 15:20:00,48.48,48.51,48.48,48.5,70800.0,42.8548,42.8813,42.8548,42.8725,70800.0
2015-03-12 15:25:00,48.49,48.51,48.49,48.5,54800.0,42.8637,42.8813,42.8637,42.8725,54800.0
2015-03-12 15:30:00,48.51,48.52,48.49,48.49,73000.0,42.8813,42.8902,42.8637,42.8637,73000.0
2015-03-12 15:35:00,48.49,48.49,48.44,48.48,121000.0,42.8637,42.8637,42.8195,42.8548,121000.0
2015-03-12 15:40:00,48.47,48.52,48.45,48.51,164200.0,42.846,42.8902,42.8283,42.8813,164200.0
2015-03-12 15:45:00,48.51,48.53,48.49,48.5,147000.0,42.8813,42.899,42.8637,42.8725,147000.0
2015-03-12 15:50:00,48.5,48.54,48.49,48.52,186200.0,42.8725,42.9079,42.8637,42.8902,186200.0
2015-03-12 15:55:00,48.52,48.55,48.51,48.52,348200.0,42.8902,42.9167,42.8813,42.8902,348200.0
2015-03-13 09:30:00,48.52,48.55,48.26,48.44,160000.0,42.8902,42.9167,42.6604,42.8195,160000.0
2015-03-13 09:35:00,48.47,48.74,48.4,48.69,65400.0,42.846,43.0847,42.7841,43.0405,65400.0
2015-03-13 09:40:00,48.69,48.69,48.6,48.65,50400.0,43.0405,43.0405,42.9609,43.0051,50400.0
2015-03-13 09:45:00,48.65,48.66,48.51,48.54,57200.0,43.0051,43.0139,42.8813,42.9079,57200.0
2015-03-13 09:50:00,48.52,48.55,48.44,48.49,115400.0,42.8902,42.9167,42.8195,42.8637,115400.0
2015-03-13 09:55:00,48.51,48.56,48.47,48.55,50800.0,42.8813,42.9255,42.846,42.9167,50800.0
2015-03-13 10:00:00,48.56,48.58,48.46,48.48,94400.0,42.9255,42.9432,42.8372,42.8548,94400.0
2015-03-13 10:05:00,48.48,48.48,48.42,48.43,66000.0,42.8548,42.8548,42.8018,42.8106,66000.0
2015-03-13 10:10:00,48.42,48.45,48.39,48.42,48800.0,42.8018,42.8283,42.7753,42.8018,48800.0
2015-03-13 10:15:00,48.42,48.44,48.35,48.36,55200.0,42.8018,42.8195,42.7399,42.7488,55200.0
2015-03-13 10:20:00,48.35,48.43,48.35,48.38,53400.0,42.7399,42.8106,42.7399,42.7664,53400.0
2015-03-13 10:25:00,48.4,48.42,48.34,48.37,71200.0,42.7841,42.8018,42.7311,42.7576,71200.0
2015-03-13 10:30:00,48.35,48.4,48.33,48.39,35000.0,42.7399,42.7841,42.7222,42.7753,35000.0
2015-03-13 10:35:00,48.39,48.39,48.27,48.32,55800.0,42.7753,42.7753,42.6692,42.7134,55800.0
2015-03-13 10:40:00,48.31,48.32,48.24,48.27,63000.0,42.7046,42.7134,42.6427,42.6692,63000.0
2015-03-13 10:45:00,48.27,48.28,48.23,48.24,43800.0,42.6692,42.678,42.6338,42.6427,43800.0
2015-03-13 10:50:00,48.24,48.24,48.09,48.09,63800.0,42.6427,42.6427,42.5101,42.5101,63800.0
2015-03-13 10:55:00,48.09,48.12,47.99,47.99,64400.0,42.5101,42.5366,42.4217,42.4217,64400.0
2015-03-13 11:00:00,47.99,48.07,47.96,48.04,55400.0,42.4217,42.4924,42.3952,42.4659,55400.0
2015-03-13 11:05:00,48.04,48.07,48.02,48.05,52000.0,42.4659,42.4924,42.4482,42.4747,52000.0
2015-03-13 11:10:00,48.05,48.12,48.05,48.09,112000.0,42.4747,42.5366,42.4747,42.5101,112000.0
2015-03-13 11:15:00,48.08,48.12,48.05,48.1,96200.0,42.5012,42.5366,42.4747,42.5189,96200.0
2015-03-13 11:20:00,48.09,48.11,48.03,48.04,43200.0,42.5101,42.5278,42.457,42.4659,43200.0
2015-03-13 11:25:00,48.03,48.04,47.95,47.96,40200.0,42.457,42.4659,42.3863,42.3952,40200.0
2015-03-13 11:30:00,47.95,47.97,47.92,47.96,52000.0,42.3863,42.404,42.3598,42.3952,52000.0
2015-03-13 11:35:00,47.95,47.95,47.88,47.94,75000.0,42.3863,42.3863,42.3244,42.3775,75000.0
2015-03-13 11:40:00,47.94,47.95,47.88,47.9,157600.0,42.3775,42.3863,42.3244,42.3421,157600.0
2015-03-13 11:45:00,47.9,47.9,47.82,47.9,90600.0,42.3421,42.3421,42.2714,42.3421,90600.0
2015-03-13 11:50:00,47.9,47.9,47.84,47.88,33200.0,42.3421,42.3421,42.2891,42.3244,33200.0
2015-03-13 11:55:00,47.88,47.9,47.84,47.86,53600.0,42.3244,42.3421,42.2891,42.3068,53600.0
2015-03-13 12:00:00,47.87,47.9,47.81,47.88,206400.0,42.3156,42.3421,42.2626,42.3244,206400.0
2015-03-13 12:05:00,47.88,47.88,47.83,47.84,87600.0,42.3244,42.3244,42.2803,42.2891,87600.0
2015-03-13 12:10:00,47.84,47.9,47.84,47.88,38400.0,42.2891,42.3421,42.2891,42.3244,38400.0
2015-03-13 12:15:00,47.89,47.89,47.82,47.84,25400.0,42.3333,42.3333,42.2714,42.2891,25400.0
2015-03-13 12:20:00,47.84,47.93,47.84,47.93,27800.0,42.2891,42.3686,42.2891,42.3686,27800.0
2015-03-13 12:25:00,47.93,47.95,47.92,47.93,20600.0,42.3686,42.3863,42.3598,42.3686,20600.0
2015-03-13 12:30:00,47.94,47.96,47.92,47.93,25400.0,42.3775,42.3952,42.3598,42.3686,25400.0
2015-03-13 12:35:00,47.94,48.02,47.93,47.99,72400.0,42.3775,42.4482,42.3686,42.4217,72400.0
2015-03-13 12:40:00,47.99,48.02,47.98,48.02,15000.0,42.4217,42.4482,42.4128,42.4482,15000.0
2015-03-13 12:45:00,48.02,48.02,47.94,47.98,24000.0,42.4482,42.4482,42.3775,42.4128,24000.0
2015-03-13 12:50:00,47.98,47.98,47.93,47.97,16800.0,42.4128,42.4128,42.3686,42.404,16800.0
2015-03-13 12:55:00,47.96,48.02,47.96,48.02,14800.0,42.3952,42.4482,42.3952,42.4482,14800.0
2015-03-13 13:00:00,48.02,48.02,47.97,48.02,20200.0,42.4482,42.4482,42.404,42.4482,20200.0
2015-03-13 13:05:00,48.02,48.02,47.99,47.99,30000.0,42.4482,42.4482,42.4217,42.4217,30000.0
2015-03-13 13:10:00,47.99,48.02,47.97,47.98,49400.0,42.4217,42.4482,42.404,42.4128,49400.0
2015-03-13 13:15:00,47.98,47.98,47.92,47.94,32000.0,42.4128,42.4128,42.3598,42.3775,32000.0
2015-03-13 13:20:00,47.93,47.93,47.91,47.91,27200.0,42.3686,42.3686,42.351,42.351,27200.0
2015-03-13 13:25:00,47.91,47.92,47.86,47.87,46200.0,42.351,42.3598,42.3068,42.3156,46200.0
2015-03-13 13:30:00,47.87,47.88,47.83,47.83,36000.0,42.3156,42.3244,42.2803,42.2803,36000.0
2015-03-13 13:35:00,47.84,47.84,47.81,47.83,35600.0,42.2891,42.2891,42.2626,42.2803,35600.0
2015-03-13 13:40:00,47.83,47.84,47.8,47.81,62800.0,42.2803,42.2891,42.2537,42.2626,62800.0
2015-03-13 13:45:00,47.82,47.82,47.79,47.8,32800.0,42.2714,42.2714,42.2449,42.2537,32800.0
2015-03-13 13:50:00,47.8,47.82,47.79,47.79,52400.0,42.2537,42.2714,42.2449,42.2449,52400.0
2015-03-13 13:55:00,47.78,47.8,47.76,47.77,35200.0,42.2361,42.2537,42.2184,42.2272,35200.0
2015-03-13 14:00:00,47.77,47.77,47.73,47.74,51200.0,42.2272,42.2272,42.1919,42.2007,51200.0
2015-03-13 14:05:00,47.74,47.74,47.69,47.69,36000.0,42.2007,42.2007,42.1565,42.1565,36000.0
2015-03-13 14:10:00,47.69,47.74,47.69,47.74,44800.0,42.1565,42.2007,42.1565,42.2007,44800.0
2015-03-13 14:15:00,47.74,47.75,47.72,47.74,29600.0,42.2007,42.2095,42.183,42.2007,29600.0
2015-03-13 14:20:00,47.73,47.74,47.69,47.71,38800.0,42.1919,42.2007,42.1565,42.1742,38800.0
2015-03-13 14:25:00,47.71,47.76,47.7,47.76,63000.0,42.1742,42.2184,42.1653,42.2184,63000.0
2015-03-13 14:30:00,47.76,47.77,47.71,47.77,37000.0,42.2184,42.2272,42.1742,42.2272,37000.0
2015-03-13 14:35:00,47.77,47.77,47.71,47.71,42200.0,42.2272,42.2272,42.1742,42.1742,42200.0
2015-03-13 14:40:00,47.7,47.71,47.65,47.7,55800.0,42.1653,42.1742,42.1211,42.1653,55800.0
2015-03-13 14:45:00,47.69,47.77,47.69,47.76,37200.0,42.1565,42.2272,42.1565,42.2184,37200.0
2015-03-13 14:50:00,47.76,47.8,47.75,47.75,24000.0,42.2184,42.2537,42.2095,42.2095,24000.0
2015-03-13 14:55:00,47.74,47.8,47.72,47.79,52400.0,42.2007,42.2537,42.183,42.2449,52400.0
2015-03-13 15:00:00,47.79,47.8,47.75,47.75,101000.0,42.2449,42.2537,42.2095,42.2095,101000.0
2015-03-13 15:05:00,47.75,47.77,47.73,47.73,58800.0,42.2095,42.2272,42.1919,42.1919,58800.0
2015-03-13 15:10:00,47.73,47.75,47.72,47.75,82600.0,42.1919,42.2095,42.183,42.2095,82600.0
2015-03-13 15:15:00,47.74,47.81,47.74,47.77,112600.0,42.2007,42.2626,42.2007,42.2272,112600.0
2015-03-13 15:20:00,47.77,47.8,47.76,47.78,112400.0,42.2272,42.2537,42.2184,42.2361,112400.0
2015-03-13 15:25:00,47.79,47.79,47.77,47.78,126800.0,42.2449,42.2449,42.2272,42.2361,126800.0
2015-03-13 15:30:00,47.79,47.8,47.71,47.72,159200.0,42.2449,42.2537,42.1742,42.183,159200.0
2015-03-13 15:35:00,47.73,47.79,47.73,47.78,152000.0,42.1919,42.2449,42.1919,42.2361,152000.0
2015-03-13 15:40:00,47.79,47.85,47.76,47.84,273000.0,42.2449,42.2979,42.2184,42.2891,273000.0
2015-03-13 15:45:00,47.84,47.88,47.82,47.88,366600.0,42.2891,42.3244,42.2714,42.3244,366600.0
2015-03-13 15:50:00,47.88,47.98,47.88,47.98,274800.0,42.3244,42.4128,42.3244,42.4128,274800.0
2015-03-13 15:55:00,47.98,48.02,47.91,47.91,448000.0,42.4128,42.4482,42.351,42.351,448000.0
2015-03-16 09:30:00,48.1,48.2,48.0,48.07,263000.0,42.5189,42.6073,42.4305,42.4924,263000.0
2015-03-16 09:35:00,48.08,48.33,48.07,48.24,251000.0,42.5012,42.7222,42.4924,42.6427,251000.0
2015-03-16 09:40:00,48.24,48.28,48.13,48.17,189400.0,42.6427,42.678,42.5454,42.5808,189400.0
2015-03-16 09:45:00,48.16,48.18,47.97,48.0,155600.0,42.572,42.5896,42.404,42.4305,155600.0
2015-03-16 09:50:00,48.0,48.15,47.98,48.13,141000.0,42.4305,42.5631,42.4128,42.5454,141000.0
2015-03-16 09:55:00,48.13,48.2,48.09,48.1,101200.0,42.5454,42.6073,42.5101,42.5189,101200.0
2015-03-16 10:00:00,48.11,48.14,48.04,48.04,94400.0,42.5278,42.5543,42.4659,42.4659,94400.0
2015-03-16 10:05:00,48.05,48.12,48.05,48.1,88600.0,42.4747,42.5366,42.4747,42.5189,88600.0
2015-03-16 10:10:00,48.1,48.14,48.09,48.1,96000.0,42.5189,42.5543,42.5101,42.5189,96000.0
2015-03-16 10:15:00,48.12,48.18,48.1,48.17,67800.0,42.5366,42.5896,42.5189,42.5808,67800.0
2015-03-16 10:20:00,48.17,48.18,48.12,48.15,87600.0,42.5808,42.5896,42.5366,42.5631,87600.0
2015-03-16 10:25:00,48.15,48.17,48.13,48.14,80400.0,42.5631,42.5808,42.5454,42.5543,80400.0
2015-03-16 10:30:00,48.15,48.18,48.13,48.17,68400.0,42.5631,42.5896,42.5454,42.5808,68400.0
2015-03-16 10:35:00,48.17,48.2,48.16,48.16,48200.0,42.5808,42.6073,42.572,42.572,48200.0
2015-03-16 10:40:00,48.16,48.18,48.15,48.16,81000.0,42.572,42.5896,42.5631,42.572,81000.0
2015-03-16 10:45:00,48.16,48.18,48.13,48.16,131600.0,42.572,42.5896,42.5454,42.572,131600.0
2015-03-16 10:50:00,48.16,48.2,48.15,48.17,80600.0,42.572,42.6073,42.5631,42.5808,80600.0
2015-03-16 10:55:00,48.17,48.21,48.15,48.17,69800.0,42.5808,42.6162,42.5631,42.5808,69800.0
2015-03-16 11:00:00,48.18,48.25,48.18,48.25,57600.0,42.5896,42.6515,42.5896,42.6515,57600.0
2015-03-16 11:05:00,48.26,48.27,48.24,48.25,42600.0,42.6604,42.6692,42.6427,42.6515,42600.0
2015-03-16 11:10:00,48.25,48.26,48.22,48.23,76600.0,42.6515,42.6604,42.625,42.6338,76600.0
2015-03-16 11:15:00,48.24,48.24,48.21,48.22,52400.0,42.6427,42.6427,42.6162,42.625,52400.0
2015-03-16 11:20:00,48.22,48.24,48.19,48.21,64800.0,42.625,42.6427,42.5985,42.6162,64800.0
2015-03-16 11:25:00,48.21,48.24,48.21,48.23,52600.0,42.6162,42.6427,42.6162,42.6338,52600.0
2015-03-16 11:30:00,48.23,48.27,48.22,48.23,47400.0,42.6338,42.6692,42.625,42.6338,47400.0
2015-03-16 11:35:00,48.23,48.27,48.18,48.23,60200.0,42.6338,42.6692,42.5896,42.6338,60200.0
2015-03-16 11:40:00,48.24,48.24,48.18,48.21,70800.0,42.6427,42.6427,42.5896,42.6162,70800.0
2015-03-16 11:45:00,48.21,48.23,48.18,48.2,69400.0,42.6162,42.6338,42.5896,42.6073,69400.0
2015-03-16 11:50:00,48.2,48.25,48.19,48.23,56600.0,42.6073,42.6515,42.5985,42.6338,56600.0
2015-03-16 11:55:00,48.23,48.24,48.18,48.19,51200.0,42.6338,42.6427,42.5896,42.5985,51200.0
2015-03-16 12:00:00,48.19,48.19,48.17,48.19,60600.0,42.5985,42.5985,42.5808,42.5985,60600.0
2015-03-16 12:05:00,48.2,48.21,48.16,48.16,38200.0,42.6073,42.6162,42.572,42.572,38200.0
2015-03-16 12:10:00,48.17,48.17,48.12,48.13,50800.0,42.5808,42.5808,42.5366,42.5454,50800.0
2015-03-16 12:15:00,48.13,48.13,48.1,48.1,142000.0,42.5454,42.5454,42.5189,42.5189,142000.0
2015-03-16 12:20:00,48.1,48.1,48.07,48.07,49200.0,42.5189,42.5189,42.4924,42.4924,49200.0
2015-03-16 12:25:00,48.07,48.12,48.07,48.1,37400.0,42.4924,42.5366,42.4924,42.5189,37400.0
2015-03-16 12:30:00,48.1,48.13,48.1,48.12,41400.0,42.5189,42.5454,42.5189,42.5366,41400.0
2015-03-16 12:35:00,48.12,48.15,48.12,48.12,44800.0,42.5366,42.5631,42.5366,42.5366,44800.0
2015-03-16 12:40:00,48.12,48.13,48.06,48.07,57000.0,42.5366,42.5454,42.4836,42.4924,57000.0
2015-03-16 12:45:00,48.07,48.09,48.06,48.07,36400.0,42.4924,42.5101,42.4836,42.4924,36400.0
2015-03-16 12:50:00,48.08,48.1,48.07,48.09,62800.0,42.5012,42.5189,42.4924,42.5101,62800.0
2015-03-16 12:55:00,48.1,48.13,48.09,48.11,34000.0,42.5189,42.5454,42.5101,42.5278,34000.0
2015-03-16 13:00:00,48.11,48.11,48.09,48.1,50600.0,42.5278,42.5278,42.5101,42.5189,50600.0
2015-03-16 13:05:00,48.1,48.1,48.07,48.1,46800.0,42.5189,42.5189,42.4924,42.5189,46800.0
2015-03-16 13:10:00,48.1,48.13,48.09,48.13,28800.0,42.5189,42.5454,42.5101,42.5454,28800.0
2015-03-16 13:15:00,48.13,48.19,48.13,48.16,49600.0,42.5454,42.5985,42.5454,42.572,49600.0
2015-03-16 13:20:00,48.17,48.17,48.13,48.15,33400.0,42.5808,42.5808,42.5454,42.5631,33400.0
2015-03-16 13:25:00,48.15,48.19,48.15,48.18,39800.0,42.5631,42.5985,42.5631,42.5896,39800.0
2015-03-16 13:30:00,48.18,48.23,48.17,48.21,46200.0,42.5896,42.6338,42.5808,42.6162,46200.0
2015-03-16 13:35:00,48.21,48.21,48.19,48.2,49800.0,42.6162,42.6162,42.5985,42.6073,49800.0
2015-03-16 13:40:00,48.2,48.2,48.14,48.15,43200.0,42.6073,42.6073,42.5543,42.5631,43200.0
2015-03-16 13:45:00,48.16,48.19,48.13,48.18,59600.0,42.572,42.5985,42.5454,42.5896,59600.0
2015-03-16 13:50:00,48.19,48.23,48.18,48.22,28000.0,42.5985,42.6338,42.5896,42.625,28000.0
2015-03-16 13:55:00,48.22,48.24,48.21,48.22,38400.0,42.625,42.6427,42.6162,42.625,38400.0
2015-03-16 14:00:00,48.22,48.22,48.18,48.19,56200.0,42.625,42.625,42.5896,42.5985,56200.0
2015-03-16 14:05:00,48.19,48.2,48.18,48.19,49600.0,42.5985,42.6073,42.5896,42.5985,49600.0
2015-03-16 14:10:00,48.2,48.2,48.16,48.16,61000.0,42.6073,42.6073,42.572,42.572,61000.0
2015-03-16 14:15:00,48.16,48.18,48.16,48.17,44600.0,42.572,42.5896,42.572,42.5808,44600.0
2015-03-16 14:20:00,48.17,48.22,48.17,48.21,53600.0,42.5808,42.625,42.5808,42.6162,53600.0
2015-03-16 14:25:00,48.22,48.22,48.2,48.2,52600.0,42.625,42.625,42.6073,42.6073,52600.0
2015-03-16 14:30:00,48.21,48.24,48.2,48.23,53800.0,42.6162,42.6427,42.6073,42.6338,53800.0
2015-03-16 14:35:00,48.23,48.24,48.22,48.24,42600.0,42.6338,42.6427,42.625,42.6427,42600.0
2015-03-16 14:40:00,48.24,48.33,48.24,48.32,61600.0,42.6427,42.7222,42.6427,42.7134,61600.0
2015-03-16 14:45:00,48.32,48.33,48.31,48.32,43800.0,42.7134,42.7222,42.7046,42.7134,43800.0
2015-03-16 14:50:00,48.32,48.32,48.31,48.32,44800.0,42.7134,42.7134,42.7046,42.7134,44800.0
2015-03-16 14:55:00,48.32,48.35,48.31,48.34,79200.0,42.7134,42.7399,42.7046,42.7311,79200.0
2015-03-16 15:00:00,48.34,48.4,48.34,48.38,67400.0,42.7311,42.7841,42.7311,42.7664,67400.0
2015-03-16 15:05:00,48.38,48.38,48.34,48.34,85400.0,42.7664,42.7664,42.7311,42.7311,85400.0
2015-03-16 15:10:00,48.34,48.38,48.34,48.37,86000.0,42.7311,42.7664,42.7311,42.7576,86000.0
2015-03-16 15:15:00,48.37,48.37,48.33,48.33,79600.0,42.7576,42.7576,42.7222,42.7222,79600.0
2015-03-16 15:20:00,48.33,48.34,48.28,48.29,135400.0,42.7222,42.7311,42.678,42.6869,135400.0
2015-03-16 15:25:00,48.3,48.3,48.27,48.28,101600.0,42.6957,42.6957,42.6692,42.678,101600.0
2015-03-16 15:30:00,48.28,48.32,48.27,48.32,120800.0,42.678,42.7134,42.6692,42.7134,120800.0
2015-03-16 15:35:00,48.31,48.32,48.27,48.27,108200.0,42.7046,42.7134,42.6692,42.6692,108200.0
2015-03-16 15:40:00,48.27,48.3,48.27,48.28,120200.0,42.6692,42.6957,42.6692,42.678,120200.0
2015-03-16 15:45:00,48.27,48.27,48.24,48.24,155000.0,42.6692,42.6692,42.6427,42.6427,155000.0
2015-03-16 15:50:00,48.24,48.25,48.2,48.24,231400.0,42.6427,42.6515,42.6073,42.6427,231400.0
2015-03-16 15:55:00,48.24,48.3,48.22,48.22,523600.0,42.6427,42.6957,42.625,42.625,523600.0
2015-03-17 09:30:00,48.07,48.18,48.0,48.16,244600.0,42.4924,42.5896,42.4305,42.572,244600.0
2015-03-17 09:35:00,48.18,48.18,48.08,48.12,97600.0,42.5896,42.5896,42.5012,42.5366,97600.0
2015-03-17 09:40:00,48.12,48.15,48.05,48.08,77400.0,42.5366,42.5631,42.4747,42.5012,77400.0
2015-03-17 09:45:00,48.06,48.1,48.01,48.02,66400.0,42.4836,42.5189,42.4394,42.4482,66400.0
2015-03-17 09:50:00,48.02,48.04,47.94,47.99,117400.0,42.4482,42.4659,42.3775,42.4217,117400.0
2015-03-17 09:55:00,47.99,48.09,47.99,48.08,74800.0,42.4217,42.5101,42.4217,42.5012,74800.0
2015-03-17 10:00:00,48.08,48.14,48.06,48.13,106400.0,42.5012,42.5543,42.4836,42.5454,106400.0
2015-03-17 10:05:00,48.13,48.18,48.09,48.15,74400.0,42.5454,42.5896,42.5101,42.5631,74400.0
2015-03-17 10:10:00,48.15,48.2,48.12,48.13,57000.0,42.5631,42.6073,42.5366,42.5454,57000.0
2015-03-17 10:15:00,48.13,48.17,48.07,48.08,47800.0,42.5454,42.5808,42.4924,42.5012,47800.0
2015-03-17 10:20:00,48.09,48.1,48.04,48.04,70400.0,42.5101,42.5189,42.4659,42.4659,70400.0
2015-03-17 10:25:00,48.04,48.08,48.02,48.07,54200.0,42.4659,42.5012,42.4482,42.4924,54200.0
2015-03-17 10:30:00,48.08,48.08,48.02,48.02,63800.0,42.5012,42.5012,42.4482,42.4482,63800.0
2015-03-17 10:35:00,48.02,48.07,48.01,48.06,49800.0,42.4482,42.4924,42.4394,42.4836,49800.0
2015-03-17 10:40:00,48.06,48.06,47.99,47.99,51000.0,42.4836,42.4836,42.4217,42.4217,51000.0
2015-03-17 10:45:00,48.0,48.02,47.97,47.98,39600.0,42.4305,42.4482,42.404,42.4128,39600.0
2015-03-17 10:50:00,47.97,48.02,47.95,48.01,61000.0,42.404,42.4482,42.3863,42.4394,61000.0
2015-03-17 10:55:00,48.0,48.02,47.99,48.02,93200.0,42.4305,42.4482,42.4217,42.4482,93200.0
2015-03-17 11:00:00,48.02,48.03,47.9,47.94,110600.0,42.4482,42.457,42.3421,42.3775,110600.0
2015-03-17 11:05:00,47.93,47.94,47.86,47.9,50000.0,42.3686,42.3775,42.3068,42.3421,50000.0
2015-03-17 11:10:00,47.91,47.91,47.83,47.83,92000.0,42.351,42.351,42.2803,42.2803,92000.0
2015-03-17 11:15:00,47.83,47.85,47.76,47.76,120800.0,42.2803,42.2979,42.2184,42.2184,120800.0
2015-03-17 11:20:00,47.76,47.82,47.76,47.81,54800.0,42.2184,42.2714,42.2184,42.2626,54800.0
2015-03-17 11:25:00,47.8,47.83,47.77,47.79,50400.0,42.2537,42.2803,42.2272,42.2449,50400.0
2015-03-17 11:30:00,47.79,47.82,47.77,47.82,73600.0,42.2449,42.2714,42.2272,42.2714,73600.0
2015-03-17 11:35:00,47.82,47.82,47.79,47.79,33200.0,42.2714,42.2714,42.2449,42.2449,33200.0
2015-03-17 11:40:00,47.79,47.82,47.77,47.81,41800.0,42.2449,42.2714,42.2272,42.2626,41800.0
2015-03-17 11:45:00,47.8,47.85,47.79,47.82,49400.0,42.2537,42.2979,42.2449,42.2714,49400.0
2015-03-17 11:50:00,47.82,47.82,47.77,47.8,41400.0,42.2714,42.2714,42.2272,42.2537,41400.0
2015-03-17 11:55:00,47.81,47.85,47.8,47.85,38200.0,42.2626,42.2979,42.2537,42.2979,38200.0
2015-03-17 12:00:00,47.85,47.85,47.83,47.84,39400.0,42.2979,42.2979,42.2803,42.2891,39400.0
2015-03-17 12:05:00,47.84,47.89,47.84,47.87,51600.0,42.2891,42.3333,42.2891,42.3156,51600.0
2015-03-17 12:10:00,47.88,47.92,47.87,47.92,47400.0,42.3244,42.3598,42.3156,42.3598,47400.0
2015-03-17 12:15:00,47.92,47.92,47.9,47.91,16400.0,42.3598,42.3598,42.3421,42.351,16400.0
2015-03-17 12:20:00,47.9,47.93,47.9,47.9,25600.0,42.3421,42.3686,42.3421,42.3421,25600.0
2015-03-17 12:25:00,47.9,47.96,47.89,47.92,57000.0,42.3421,42.3952,42.3333,42.3598,57000.0
2015-03-17 12:30:00,47.92,47.93,47.89,47.92,41000.0,42.3598,42.3686,42.3333,42.3598,41000.0
2015-03-17 12:35:00,47.92,47.93,47.9,47.91,52600.0,42.3598,42.3686,42.3421,42.351,52600.0
2015-03-17 12:40:00,47.91,47.93,47.9,47.91,28200.0,42.351,42.3686,42.3421,42.351,28200.0
2015-03-17 12:45:00,47.91,47.93,47.9,47.91,24000.0,42.351,42.3686,42.3421,42.351,24000.0
2015-03-17 12:50:00,47.91,47.95,47.91,47.95,35400.0,42.351,42.3863,42.351,42.3863,35400.0
2015-03-17 12:55:00,47.95,47.99,47.95,47.99,45600.0,42.3863,42.4217,42.3863,42.4217,45600.0
2015-03-17 13:00:00,47.99,47.99,47.96,47.98,36200.0,42.4217,42.4217,42.3952,42.4128,36200.0
2015-03-17 13:05:00,47.98,47.99,47.96,47.99,53200.0,42.4128,42.4217,42.3952,42.4217,53200.0
2015-03-17 13:10:00,47.99,48.05,47.98,48.04,94800.0,42.4217,42.4747,42.4128,42.4659,94800.0
2015-03-17 13:15:00,48.05,48.07,48.05,48.06,26000.0,42.4747,42.4924,42.4747,42.4836,26000.0
2015-03-17 13:20:00,48.07,48.16,48.06,48.15,116600.0,42.4924,42.572,42.4836,42.5631,116600.0
2015-03-17 13:25:00,48.15,48.16,48.14,48.15,19000.0,42.5631,42.572,42.5543,42.5631,19000.0
2015-03-17 13:30:00,48.14,48.23,48.12,48.16,268800.0,42.5543,42.6338,42.5366,42.572,268800.0
2015-03-17 13:35:00,48.15,48.21,48.12,48.19,102200.0,42.5631,42.6162,42.5366,42.5985,102200.0
2015-03-17 13:40:00,48.18,48.22,48.17,48.22,20400.0,42.5896,42.625,42.5808,42.625,20400.0
2015-03-17 13:45:00,48.22,48.25,48.22,48.25,36400.0,42.625,42.6515,42.625,42.6515,36400.0
2015-03-17 13:50:00,48.24,48.31,48.23,48.29,68000.0,42.6427,42.7046,42.6338,42.6869,68000.0
2015-03-17 13:55:00,48.3,48.32,48.27,48.31,75400.0,42.6957,42.7134,42.6692,42.7046,75400.0
2015-03-17 14:00:00,48.3,48.35,48.29,48.3,55400.0,42.6957,42.7399,42.6869,42.6957,55400.0
2015-03-17 14:05:00,48.3,48.3,48.25,48.26,36400.0,42.6957,42.6957,42.6515,42.6604,36400.0
2015-03-17 14:10:00,48.26,48.27,48.24,48.25,36000.0,42.6604,42.6692,42.6427,42.6515,36000.0
2015-03-17 14:15:00,48.25,48.25,48.18,48.18,53200.0,42.6515,42.6515,42.5896,42.5896,53200.0
2015-03-17 14:20:00,48.18,48.19,48.17,48.18,28800.0,42.5896,42.5985,42.5808,42.5896,28800.0
2015-03-17 14:25:00,48.17,48.19,48.16,48.17,39400.0,42.5808,42.5985,42.572,42.5808,39400.0
2015-03-17 14:30:00,48.17,48.17,48.12,48.13,37800.0,42.5808,42.5808,42.5366,42.5454,37800.0
2015-03-17 14:35:00,48.13,48.17,48.11,48.17,74600.0,42.5454,42.5808,42.5278,42.5808,74600.0
2015-03-17 14:40:00,48.17,48.2,48.16,48.2,56800.0,42.5808,42.6073,42.572,42.6073,56800.0
2015-03-17 14:45:00,48.2,48.24,48.2,48.24,29200.0,42.6073,42.6427,42.6073,42.6427,29200.0
2015-03-17 14:50:00,48.24,48.26,48.22,48.26,24600.0,42.6427,42.6604,42.625,42.6604,24600.0
2015-03-17 14:55:00,48.27,48.27,48.23,48.25,40000.0,42.6692,42.6692,42.6338,42.6515,40000.0
2015-03-17 15:00:00,48.25,48.29,48.22,48.29,87000.0,42.6515,42.6869,42.625,42.6869,87000.0
2015-03-17 15:05:00,48.29,48.38,48.29,48.38,132400.0,42.6869,42.7664,42.6869,42.7664,132400.0
2015-03-17 15:10:00,48.38,48.39,48.34,48.38,71000.0,42.7664,42.7753,42.7311,42.7664,71000.0
2015-03-17 15:15:00,48.38,48.38,48.35,48.37,59400.0,42.7664,42.7664,42.7399,42.7576,59400.0
2015-03-17 15:20:00,48.37,48.38,48.34,48.37,73800.0,42.7576,42.7664,42.7311,42.7576,73800.0
2015-03-17 15:25:00,48.37,48.38,48.35,48.36,93000.0,42.7576,42.7664,42.7399,42.7488,93000.0
2015-03-17 15:30:00,48.35,48.39,48.35,48.38,51400.0,42.7399,42.7753,42.7399,42.7664,51400.0
2015-03-17 15:35:00,48.38,48.38,48.34,48.35,51800.0,42.7664,42.7664,42.7311,42.7399,51800.0
2015-03-17 15:40:00,48.35,48.35,48.28,48.29,63600.0,42.7399,42.7399,42.678,42.6869,63600.0
2015-03-17 15:45:00,48.28,48.32,48.28,48.31,92200.0,42.678,42.7134,42.678,42.7046,92200.0
2015-03-17 15:50:00,48.31,48.33,48.28,48.31,107400.0,42.7046,42.7222,42.678,42.7046,107400.0
2015-03-17 15:55:00,48.31,48.32,48.23,48.27,256600.0,42.7046,42.7134,42.6338,42.6692,256600.0
2015-03-18 09:30:00,48.27,48.29,47.83,47.91,190800.0,42.6692,42.6869,42.2803,42.351,190800.0
2015-03-18 09:35:00,47.92,47.98,47.86,47.89,65600.0,42.3598,42.4128,42.3068,42.3333,65600.0
2015-03-18 09:40:00,47.88,48.01,47.83,47.99,123000.0,42.3244,42.4394,42.2803,42.4217,123000.0
2015-03-18 09:45:00,47.99,48.01,47.91,47.99,60600.0,42.4217,42.4394,42.351,42.4217,60600.0
2015-03-18 09:50:00,47.98,48.05,47.98,47.99,65800.0,42.4128,42.4747,42.4128,42.4217,65800.0
2015-03-18 09:55:00,47.99,47.99,47.9,47.98,64400.0,42.4217,42.4217,42.3421,42.4128,64400.0
2015-03-18 10:00:00,47.97,48.01,47.94,47.98,45800.0,42.404,42.4394,42.3775,42.4128,45800.0
2015-03-18 10:05:00,47.98,48.02,47.97,47.98,163200.0,42.4128,42.4482,42.404,42.4128,163200.0
2015-03-18 10:10:00,47.97,48.04,47.93,47.99,57800.0,42.404,42.4659,42.3686,42.4217,57800.0
2015-03-18 10:15:00,47.99,47.99,47.95,47.96,49000.0,42.4217,42.4217,42.3863,42.3952,49000.0
2015-03-18 10:20:00,47.96,48.0,47.93,47.99,80600.0,42.3952,42.4305,42.3686,42.4217,80600.0
2015-03-18 10:25:00,47.99,48.05,47.99,48.01,193200.0,42.4217,42.4747,42.4217,42.4394,193200.0
2015-03-18 10:30:00,48.01,48.08,47.99,48.07,68600.0,42.4394,42.5012,42.4217,42.4924,68600.0
2015-03-18 10:35:00,48.08,48.13,48.07,48.13,35600.0,42.5012,42.5454,42.4924,42.5454,35600.0
2015-03-18 10:40:00,48.13,48.13,48.11,48.12,38200.0,42.5454,42.5454,42.5278,42.5366,38200.0
2015-03-18 10:45:00,48.12,48.14,48.1,48.13,55200.0,42.5366,42.5543,42.5189,42.5454,55200.0
2015-03-18 10:50:00,48.13,48.13,48.1,48.12,46200.0,42.5454,42.5454,42.5189,42.5366,46200.0
2015-03-18 10:55:00,48.13,48.13,48.12,48.13,50800.0,42.5454,42.5454,42.5366,42.5454,50800.0
2015-03-18 11:00:00,48.13,48.23,48.13,48.21,182400.0,42.5454,42.6338,42.5454,42.6162,182400.0
2015-03-18 11:05:00,48.21,48.25,48.21,48.25,75800.0,42.6162,42.6515,42.6162,42.6515,75800.0
2015-03-18 11:10:00,48.24,48.25,48.19,48.19,69200.0,42.6427,42.6515,42.5985,42.5985,69200.0
2015-03-18 11:15:00,48.2,48.2,48.17,48.17,32000.0,42.6073,42.6073,42.5808,42.5808,32000.0
2015-03-18 11:20:00,48.16,48.16,48.12,48.12,37800.0,42.572,42.572,42.5366,42.5366,37800.0
2015-03-18 11:25:00,48.12,48.12,48.06,48.06,46400.0,42.5366,42.5366,42.4836,42.4836,46400.0
2015-03-18 11:30:00,48.06,48.07,48.02,48.06,56400.0,42.4836,42.4924,42.4482,42.4836,56400.0
2015-03-18 11:35:00,48.06,48.07,48.0,48.01,47600.0,42.4836,42.4924,42.4305,42.4394,47600.0
2015-03-18 11:40:00,48.01,48.06,48.0,48.03,39600.0,42.4394,42.4836,42.4305,42.457,39600.0
2015-03-18 11:45:00,48.03,48.04,47.95,47.96,62600.0,42.457,42.4659,42.3863,42.3952,62600.0
2015-03-18 11:50:00,47.96,47.99,47.95,47.95,49000.0,42.3952,42.4217,42.3863,42.3863,49000.0
2015-03-18 11:55:00,47.95,47.97,47.93,47.96,74800.0,42.3863,42.404,42.3686,42.3952,74800.0
2015-03-18 12:00:00,47.94,47.96,47.9,47.95,39800.0,42.3775,42.3952,42.3421,42.3863,39800.0
2015-03-18 12:05:00,47.94,47.96,47.93,47.96,36600.0,42.3775,42.3952,42.3686,42.3952,36600.0
2015-03-18 12:10:00,47.96,47.98,47.94,47.98,38000.0,42.3952,42.4128,42.3775,42.4128,38000.0
2015-03-18 12:15:00,47.97,47.98,47.95,47.95,35800.0,42.404,42.4128,42.3863,42.3863,35800.0
2015-03-18 12:20:00,47.96,47.96,47.91,47.91,39400.0,42.3952,42.3952,42.351,42.351,39400.0
2015-03-18 12:25:00,47.91,47.94,47.91,47.93,43800.0,42.351,42.3775,42.351,42.3686,43800.0
2015-03-18 12:30:00,47.93,47.93,47.88,47.88,37800.0,42.3686,42.3686,42.3244,42.3244,37800.0
2015-03-18 12:35:00,47.89,47.91,47.88,47.9,37800.0,42.3333,42.351,42.3244,42.3421,37800.0
2015-03-18 12:40:00,47.9,47.91,47.88,47.9,45000.0,42.3421,42.351,42.3244,42.3421,45000.0
2015-03-18 12:45:00,47.89,47.89,47.84,47.85,56400.0,42.3333,42.3333,42.2891,42.2979,56400.0
2015-03-18 12:50:00,47.85,47.9,47.84,47.9,53400.0,42.2979,42.3421,42.2891,42.3421,53400.0
2015-03-18 12:55:00,47.9,47.91,47.84,47.85,44400.0,42.3421,42.351,42.2891,42.2979,44400.0
2015-03-18 13:00:00,47.85,47.91,47.85,47.86,39800.0,42.2979,42.351,42.2979,42.3068,39800.0
2015-03-18 13:05:00,47.88,47.91,47.87,47.91,52600.0,42.3244,42.351,42.3156,42.351,52600.0
2015-03-18 13:10:00,47.91,47.91,47.88,47.9,48800.0,42.351,42.351,42.3244,42.3421,48800.0
2015-03-18 13:15:00,47.9,47.92,47.88,47.9,42200.0,42.3421,42.3598,42.3244,42.3421,42200.0
2015-03-18 13:20:00,47.9,47.91,47.88,47.89,41200.0,42.3421,42.351,42.3244,42.3333,41200.0
2015-03-18 13:25:00,47.89,47.9,47.86,47.87,41200.0,42.3333,42.3421,42.3068,42.3156,41200.0
2015-03-18 13:30:00,47.88,47.91,47.85,47.87,45200.0,42.3244,42.351,42.2979,42.3156,45200.0
2015-03-18 13:35:00,47.87,47.9,47.83,47.85,78200.0,42.3156,42.3421,42.2803,42.2979,78200.0
2015-03-18 13:40:00,47.85,47.86,47.81,47.85,76600.0,42.2979,42.3068,42.2626,42.2979,76600.0
2015-03-18 13:45:00,47.85,47.94,47.84,47.94,44600.0,42.2979,42.3775,42.2891,42.3775,44600.0
2015-03-18 13:50:00,47.94,48.03,47.94,48.02,73200.0,42.3775,42.457,42.3775,42.4482,73200.0
2015-03-18 13:55:00,48.02,48.07,48.0,48.06,159400.0,42.4482,42.4924,42.4305,42.4836,159400.0
2015-03-18 14:00:00,48.08,48.65,48.07,48.51,208200.0,42.5012,43.0051,42.4924,42.8813,208200.0
2015-03-18 14:05:00,48.5,48.65,48.45,48.56,189200.0,42.8725,43.0051,42.8283,42.9255,189200.0
2015-03-18 14:10:00,48.57,48.76,48.56,48.74,116600.0,42.9344,43.1023,42.9255,43.0847,116600.0
2015-03-18 14:15:00,48.74,48.85,48.74,48.76,139200.0,43.0847,43.1819,43.0847,43.1023,139200.0
2015-03-18 14:20:00,48.75,48.76,48.62,48.64,102800.0,43.0935,43.1023,42.9786,42.9963,102800.0
2015-03-18 14:25:00,48.65,48.71,48.6,48.69,83200.0,43.0051,43.0581,42.9609,43.0405,83200.0
2015-03-18 14:30:00,48.69,48.81,48.69,48.73,127600.0,43.0405,43.1465,43.0405,43.0758,127600.0
2015-03-18 14:35:00,48.72,48.77,48.69,48.74,65000.0,43.067,43.1112,43.0405,43.0847,65000.0
2015-03-18 14:40:00,48.73,48.77,48.67,48.71,103200.0,43.0758,43.1112,43.0228,43.0581,103200.0
2015-03-18 14:45:00,48.7,48.71,48.59,48.59,163600.0,43.0493,43.0581,42.9521,42.9521,163600.0
2015-03-18 14:50:00,48.6,48.73,48.56,48.72,179400.0,42.9609,43.0758,42.9255,43.067,179400.0
2015-03-18 14:55:00,48.72,48.77,48.68,48.74,88400.0,43.067,43.1112,43.0316,43.0847,88400.0
2015-03-18 15:00:00,48.74,48.85,48.72,48.85,139200.0,43.0847,43.1819,43.067,43.1819,139200.0
2015-03-18 15:05:00,48.84,48.87,48.83,48.84,85800.0,43.1731,43.1996,43.1642,43.1731,85800.0
2015-03-18 15:10:00,48.84,48.9,48.84,48.89,88000.0,43.1731,43.2261,43.1731,43.2173,88000.0
2015-03-18 15:15:00,48.88,48.94,48.87,48.89,121000.0,43.2084,43.2615,43.1996,43.2173,121000.0
2015-03-18 15:20:00,48.9,48.91,48.87,48.88,61600.0,43.2261,43.2349,43.1996,43.2084,61600.0
2015-03-18 15:25:00,48.86,48.9,48.79,48.82,88000.0,43.1907,43.2261,43.1289,43.1554,88000.0
2015-03-18 15:30:00,48.8,48.9,48.8,48.84,84000.0,43.1377,43.2261,43.1377,43.1731,84000.0
2015-03-18 15:35:00,48.84,48.84,48.79,48.81,93800.0,43.1731,43.1731,43.1289,43.1465,93800.0
2015-03-18 15:40:00,48.8,48.81,48.73,48.76,117000.0,43.1377,43.1465,43.0758,43.1023,117000.0
2015-03-18 15:45:00,48.76,48.77,48.69,48.7,133400.0,43.1023,43.1112,43.0405,43.0493,133400.0
2015-03-18 15:50:00,48.7,48.77,48.7,48.74,176600.0,43.0493,43.1112,43.0493,43.0847,176600.0
2015-03-18 15:55:00,48.73,48.76,48.67,48.74,310000.0,43.0758,43.1023,43.0228,43.0847,310000.0
2015-03-19 09:30:00,48.91,48.99,48.65,48.77,271800.0,43.2349,43.3057,43.0051,43.1112,271800.0
2015-03-19 09:35:00,48.8,48.84,48.69,48.72,164600.0,43.1377,43.1731,43.0405,43.067,164600.0
2015-03-19 09:40:00,48.71,48.79,48.6,48.72,89800.0,43.0581,43.1289,42.9609,43.067,89800.0
2015-03-19 09:45:00,48.7,48.91,48.69,48.84,83600.0,43.0493,43.2349,43.0405,43.1731,83600.0
2015-03-19 09:50:00,48.84,48.86,48.76,48.81,89200.0,43.1731,43.1907,43.1023,43.1465,89200.0
2015-03-19 09:55:00,48.81,48.91,48.77,48.9,75600.0,43.1465,43.2349,43.1112,43.2261,75600.0
2015-03-19 10:00:00,48.91,48.91,48.79,48.82,66800.0,43.2349,43.2349,43.1289,43.1554,66800.0
2015-03-19 10:05:00,48.81,48.86,48.8,48.85,60400.0,43.1465,43.1907,43.1377,43.1819,60400.0
2015-03-19 10:10:00,48.84,48.86,48.73,48.74,166200.0,43.1731,43.1907,43.0758,43.0847,166200.0
2015-03-19 10:15:00,48.74,48.77,48.71,48.76,52600.0,43.0847,43.1112,43.0581,43.1023,52600.0
2015-03-19 10:20:00,48.76,48.85,48.76,48.81,60000.0,43.1023,43.1819,43.1023,43.1465,60000.0
2015-03-19 10:25:00,48.82,48.86,48.8,48.85,61400.0,43.1554,43.1907,43.1377,43.1819,61400.0
2015-03-19 10:30:00,48.85,48.92,48.83,48.91,47800.0,43.1819,43.2438,43.1642,43.2349,47800.0
2015-03-19 10:35:00,48.91,48.95,48.85,48.91,57600.0,43.2349,43.2703,43.1819,43.2349,57600.0
2015-03-19 10:40:00,48.9,48.91,48.85,48.88,68200.0,43.2261,43.2349,43.1819,43.2084,68200.0
2015-03-19 10:45:00,48.88,48.9,48.83,48.84,42400.0,43.2084,43.2261,43.1642,43.1731,42400.0
2015-03-19 10:50:00,48.82,48.87,48.74,48.75,124600.0,43.1554,43.1996,43.0847,43.0935,124600.0
2015-03-19 10:55:00,48.75,48.77,48.7,48.77,51000.0,43.0935,43.1112,43.0493,43.1112,51000.0
2015-03-19 11:00:00,48.77,48.81,48.74,48.75,73200.0,43.1112,43.1465,43.0847,43.0935,73200.0
2015-03-19 11:05:00,48.74,48.77,48.69,48.71,80000.0,43.0847,43.1112,43.0405,43.0581,80000.0
2015-03-19 11:10:00,48.7,48.76,48.66,48.74,60400.0,43.0493,43.1023,43.0139,43.0847,60400.0
2015-03-19 11:15:00,48.74,48.81,48.72,48.79,46600.0,43.0847,43.1465,43.067,43.1289,46600.0
2015-03-19 11:20:00,48.8,48.8,48.78,48.8,41000.0,43.1377,43.1377,43.12,43.1377,41000.0
2015-03-19 11:25:00,48.8,48.88,48.8,48.87,61800.0,43.1377,43.2084,43.1377,43.1996,61800.0
2015-03-19 11:30:00,48.87,48.87,48.75,48.81,78800.0,43.1996,43.1996,43.0935,43.1465,78800.0
2015-03-19 11:35:00,48.81,48.85,48.81,48.85,45800.0,43.1465,43.1819,43.1465,43.1819,45800.0
2015-03-19 11:40:00,48.85,48.86,48.83,48.85,41200.0,43.1819,43.1907,43.1642,43.1819,41200.0
2015-03-19 11:45:00,48.85,48.85,48.8,48.85,31000.0,43.1819,43.1819,43.1377,43.1819,31000.0
2015-03-19 11:50:00,48.85,48.87,48.82,48.84,41200.0,43.1819,43.1996,43.1554,43.1731,41200.0
2015-03-19 11:55:00,48.83,48.88,48.83,48.88,34000.0,43.1642,43.2084,43.1642,43.2084,34000.0
2015-03-19 12:00:00,48.87,48.88,48.85,48.88,92400.0,43.1996,43.2084,43.1819,43.2084,92400.0
2015-03-19 12:05:00,48.88,48.93,48.88,48.9,58800.0,43.2084,43.2526,43.2084,43.2261,58800.0
2015-03-19 12:10:00,48.89,48.9,48.83,48.83,19400.0,43.2173,43.2261,43.1642,43.1642,19400.0
2015-03-19 12:15:00,48.84,48.88,48.83,48.84,22200.0,43.1731,43.2084,43.1642,43.1731,22200.0
2015-03-19 12:20:00,48.85,48.85,48.79,48.8,28600.0,43.1819,43.1819,43.1289,43.1377,28600.0
2015-03-19 12:25:00,48.8,48.85,48.79,48.84,21200.0,43.1377,43.1819,43.1289,43.1731,21200.0
2015-03-19 12:30:00,48.84,48.85,48.8,48.84,32800.0,43.1731,43.1819,43.1377,43.1731,32800.0
2015-03-19 12:35:00,48.83,48.84,48.79,48.79,43600.0,43.1642,43.1731,43.1289,43.1289,43600.0
2015-03-19 12:40:00,48.8,48.81,48.73,48.78,76400.0,43.1377,43.1465,43.0758,43.12,76400.0
2015-03-19 12:45:00,48.79,48.79,48.74,48.76,24200.0,43.1289,43.1289,43.0847,43.1023,24200.0
2015-03-19 12:50:00,48.76,48.76,48.67,48.68,44000.0,43.1023,43.1023,43.0228,43.0316,44000.0
2015-03-19 12:55:00,48.69,48.7,48.67,48.68,32000.0,43.0405,43.0493,43.0228,43.0316,32000.0
2015-03-19 13:00:00,48.68,48.74,48.67,48.74,73800.0,43.0316,43.0847,43.0228,43.0847,73800.0
2015-03-19 13:05:00,48.74,48.76,48.71,48.76,49400.0,43.0847,43.1023,43.0581,43.1023,49400.0
2015-03-19 13:10:00,48.76,48.77,48.74,48.74,33800.0,43.1023,43.1112,43.0847,43.0847,33800.0
2015-03-19 13:15:00,48.75,48.82,48.74,48.8,64800.0,43.0935,43.1554,43.0847,43.1377,64800.0
2015-03-19 13:20:00,48.81,48.86,48.8,48.86,99000.0,43.1465,43.1907,43.1377,43.1907,99000.0
2015-03-19 13:25:00,48.85,48.91,48.85,48.85,88200.0,43.1819,43.2349,43.1819,43.1819,88200.0
2015-03-19 13:30:00,48.85,48.86,48.82,48.83,53800.0,43.1819,43.1907,43.1554,43.1642,53800.0
2015-03-19 13:35:00,48.84,48.88,48.83,48.88,95200.0,43.1731,43.2084,43.1642,43.2084,95200.0
2015-03-19 13:40:00,48.87,48.89,48.85,48.88,47000.0,43.1996,43.2173,43.1819,43.2084,47000.0
2015-03-19 13:45:00,48.89,48.92,48.88,48.91,24800.0,43.2173,43.2438,43.2084,43.2349,24800.0
2015-03-19 13:50:00,48.91,48.94,48.9,48.93,40800.0,43.2349,43.2615,43.2261,43.2526,40800.0
2015-03-19 13:55:00,48.94,48.95,48.87,48.91,33800.0,43.2615,43.2703,43.1996,43.2349,33800.0
2015-03-19 14:00:00,48.91,48.99,48.91,48.99,83400.0,43.2349,43.3057,43.2349,43.3057,83400.0
2015-03-19 14:05:00,48.99,49.07,48.99,49.06,238000.0,43.3057,43.3764,43.3057,43.3675,238000.0
2015-03-19 14:10:00,49.06,49.13,49.06,49.1,111200.0,43.3675,43.4294,43.3675,43.4029,111200.0
2015-03-19 14:15:00,49.1,49.1,48.97,48.99,98600.0,43.4029,43.4029,43.288,43.3057,98600.0
2015-03-19 14:20:00,48.99,49.0,48.94,48.97,81200.0,43.3057,43.3145,43.2615,43.288,81200.0
2015-03-19 14:25:00,48.98,49.04,48.98,49.03,115200.0,43.2968,43.3499,43.2968,43.341,115200.0
2015-03-19 14:30:00,49.03,49.12,49.02,49.1,111200.0,43.341,43.4206,43.3322,43.4029,111200.0
2015-03-19 14:35:00,49.1,49.13,49.08,49.1,117800.0,43.4029,43.4294,43.3852,43.4029,117800.0
2015-03-19 14:40:00,49.1,49.11,49.06,49.08,79200.0,43.4029,43.4117,43.3675,43.3852,79200.0
2015-03-19 14:45:00,49.08,49.1,48.97,48.98,103600.0,43.3852,43.4029,43.288,43.2968,103600.0
2015-03-19 14:50:00,48.98,48.99,48.95,48.97,71400.0,43.2968,43.3057,43.2703,43.288,71400.0
2015-03-19 14:55:00,48.97,48.99,48.94,48.94,74000.0,43.288,43.3057,43.2615,43.2615,74000.0
2015-03-19 15:00:00,48.94,48.99,48.93,48.99,73800.0,43.2615,43.3057,43.2526,43.3057,73800.0
2015-03-19 15:05:00,48.99,49.02,48.96,48.98,63000.0,43.3057,43.3322,43.2791,43.2968,63000.0
2015-03-19 15:10:00,48.98,49.06,48.97,49.04,143200.0,43.2968,43.3675,43.288,43.3499,143200.0
2015-03-19 15:15:00,49.04,49.12,49.04,49.1,161600.0,43.3499,43.4206,43.3499,43.4029,161600.0
2015-03-19 15:20:00,49.1,49.16,49.09,49.12,244400.0,43.4029,43.4559,43.3941,43.4206,244400.0
2015-03-19 15:25:00,49.12,49.15,49.11,49.13,124200.0,43.4206,43.4471,43.4117,43.4294,124200.0
2015-03-19 15:30:00,49.12,49.16,49.09,49.15,141400.0,43.4206,43.4559,43.3941,43.4471,141400.0
2015-03-19 15:35:00,49.15,49.16,49.09,49.16,140400.0,43.4471,43.4559,43.3941,43.4559,140400.0
2015-03-19 15:40:00,49.16,49.2,49.13,49.18,251000.0,43.4559,43.4913,43.4294,43.4736,251000.0
2015-03-19 15:45:00,49.19,49.2,49.13,49.17,299400.0,43.4824,43.4913,43.4294,43.4648,299400.0
2015-03-19 15:50:00,49.17,49.18,49.06,49.08,600600.0,43.4648,43.4736,43.3675,43.3852,600600.0
2015-03-19 15:55:00,49.08,49.31,49.08,49.14,1196200.0,43.3852,43.5885,43.3852,43.4383,1196200.0
2015-03-20 09:30:00,51.32,51.5,51.15,51.46,4005200.0,45.3653,45.5244,45.215,45.4891,4005200.0
2015-03-20 09:35:00,51.44,51.47,51.0,51.02,1065600.0,45.4714,45.4979,45.0824,45.1001,1065600.0
2015-03-20 09:40:00,51.01,51.3,50.77,51.16,1239200.0,45.0913,45.3476,44.8791,45.2239,1239200.0
2015-03-20 09:45:00,51.18,51.22,50.94,51.02,603400.0,45.2415,45.2769,45.0294,45.1001,603400.0
2015-03-20 09:50:00,51.02,51.05,50.82,50.94,349600.0,45.1001,45.1266,44.9233,45.0294,349600.0
2015-03-20 09:55:00,50.94,50.94,50.63,50.69,490800.0,45.0294,45.0294,44.7554,44.8084,490800.0
2015-03-20 10:00:00,50.69,50.92,50.67,50.91,491800.0,44.8084,45.0117,44.7907,45.0029,491800.0
2015-03-20 10:05:00,50.9,51.09,50.87,50.99,439400.0,44.994,45.162,44.9675,45.0736,439400.0
2015-03-20 10:10:00,51.0,51.12,50.92,51.03,277600.0,45.0824,45.1885,45.0117,45.109,277600.0
2015-03-20 10:15:00,51.03,51.22,51.02,51.16,304800.0,45.109,45.2769,45.1001,45.2239,304800.0
2015-03-20 10:20:00,51.15,51.23,51.15,51.19,159400.0,45.215,45.2857,45.215,45.2504,159400.0
2015-03-20 10:25:00,51.19,51.29,51.17,51.23,323800.0,45.2504,45.3388,45.2327,45.2857,323800.0
2015-03-20 10:30:00,51.23,51.35,51.22,51.32,257400.0,45.2857,45.3918,45.2769,45.3653,257400.0
2015-03-20 10:35:00,51.32,51.54,51.3,51.44,552600.0,45.3653,45.5598,45.3476,45.4714,552600.0
2015-03-20 10:40:00,51.44,51.44,51.32,51.32,222400.0,45.4714,45.4714,45.3653,45.3653,222400.0
2015-03-20 10:45:00,51.32,51.35,51.27,51.31,209000.0,45.3653,45.3918,45.3211,45.3565,209000.0
2015-03-20 10:50:00,51.32,51.37,51.29,51.36,148000.0,45.3653,45.4095,45.3388,45.4007,148000.0
2015-03-20 10:55:00,51.36,51.46,51.34,51.45,189200.0,45.4007,45.4891,45.383,45.4802,189200.0
2015-03-20 11:00:00,51.45,51.47,51.38,51.45,240000.0,45.4802,45.4979,45.4183,45.4802,240000.0
2015-03-20 11:05:00,51.45,51.49,51.42,51.44,218600.0,45.4802,45.5156,45.4537,45.4714,218600.0
2015-03-20 11:10:00,51.45,51.48,51.34,51.38,191600.0,45.4802,45.5067,45.383,45.4183,191600.0
2015-03-20 11:15:00,51.38,51.46,51.38,51.4,134800.0,45.4183,45.4891,45.4183,45.436,134800.0
2015-03-20 11:20:00,51.4,51.43,51.38,51.4,105000.0,45.436,45.4625,45.4183,45.436,105000.0
2015-03-20 11:25:00,51.41,51.43,51.41,51.42,91600.0,45.4449,45.4625,45.4449,45.4537,91600.0
2015-03-20 11:30:00,51.42,51.46,51.32,51.32,203800.0,45.4537,45.4891,45.3653,45.3653,203800.0
2015-03-20 11:35:00,51.32,51.37,51.31,51.36,134600.0,45.3653,45.4095,45.3565,45.4007,134600.0
2015-03-20 11:40:00,51.37,51.44,51.37,51.43,172000.0,45.4095,45.4714,45.4095,45.4625,172000.0
2015-03-20 11:45:00,51.43,51.49,51.43,51.48,233200.0,45.4625,45.5156,45.4625,45.5067,233200.0
2015-03-20 11:50:00,51.48,51.55,51.38,51.39,304800.0,45.5067,45.5686,45.4183,45.4272,304800.0
2015-03-20 11:55:00,51.39,51.45,51.38,51.44,92600.0,45.4272,45.4802,45.4183,45.4714,92600.0
2015-03-20 12:00:00,51.44,51.47,51.34,51.35,216800.0,45.4714,45.4979,45.383,45.3918,216800.0
2015-03-20 12:05:00,51.35,51.35,51.26,51.33,136000.0,45.3918,45.3918,45.3123,45.3741,136000.0
2015-03-20 12:10:00,51.33,51.36,51.32,51.35,87800.0,45.3741,45.4007,45.3653,45.3918,87800.0
2015-03-20 12:15:00,51.34,51.36,51.28,51.35,88400.0,45.383,45.4007,45.3299,45.3918,88400.0
2015-03-20 12:20:00,51.34,51.37,51.33,51.37,60200.0,45.383,45.4095,45.3741,45.4095,60200.0
2015-03-20 12:25:00,51.35,51.38,51.31,51.32,92400.0,45.3918,45.4183,45.3565,45.3653,92400.0
2015-03-20 12:30:00,51.32,51.33,51.18,51.2,180000.0,45.3653,45.3741,45.2415,45.2592,180000.0
2015-03-20 12:35:00,51.2,51.28,51.2,51.26,214600.0,45.2592,45.3299,45.2592,45.3123,214600.0
2015-03-20 12:40:00,51.26,51.27,51.22,51.24,97200.0,45.3123,45.3211,45.2769,45.2946,97200.0
2015-03-20 12:45:00,51.23,51.27,51.22,51.27,100000.0,45.2857,45.3211,45.2769,45.3211,100000.0
2015-03-20 12:50:00,51.27,51.3,51.24,51.29,124800.0,45.3211,45.3476,45.2946,45.3388,124800.0
2015-03-20 12:55:00,51.29,51.3,51.25,51.27,75800.0,45.3388,45.3476,45.3034,45.3211,75800.0
2015-03-20 13:00:00,51.27,51.37,51.24,51.32,167800.0,45.3211,45.4095,45.2946,45.3653,167800.0
2015-03-20 13:05:00,51.32,51.32,51.23,51.26,190200.0,45.3653,45.3653,45.2857,45.3123,190200.0
2015-03-20 13:10:00,51.26,51.3,51.24,51.29,74000.0,45.3123,45.3476,45.2946,45.3388,74000.0
2015-03-20 13:15:00,51.29,51.37,51.27,51.35,124600.0,45.3388,45.4095,45.3211,45.3918,124600.0
2015-03-20 13:20:00,51.35,51.42,51.32,51.42,153400.0,45.3918,45.4537,45.3653,45.4537,153400.0
2015-03-20 13:25:00,51.42,51.54,51.41,51.54,328800.0,45.4537,45.5598,45.4449,45.5598,328800.0
2015-03-20 13:30:00,51.54,51.67,51.53,51.67,492000.0,45.5598,45.6747,45.5509,45.6747,492000.0
2015-03-20 13:35:00,51.67,51.75,51.52,51.52,372800.0,45.6747,45.7454,45.5421,45.5421,372800.0
2015-03-20 13:40:00,51.53,51.54,51.44,51.52,178800.0,45.5509,45.5598,45.4714,45.5421,178800.0
2015-03-20 13:45:00,51.52,51.61,51.48,51.6,169800.0,45.5421,45.6217,45.5067,45.6128,169800.0
2015-03-20 13:50:00,51.6,51.63,51.56,51.58,203200.0,45.6128,45.6393,45.5775,45.5951,203200.0
2015-03-20 13:55:00,51.58,51.71,51.55,51.7,212200.0,45.5951,45.7101,45.5686,45.7012,212200.0
2015-03-20 14:00:00,51.7,51.73,51.63,51.63,215200.0,45.7012,45.7277,45.6393,45.6393,215200.0
2015-03-20 14:05:00,51.63,51.68,51.62,51.66,151200.0,45.6393,45.6835,45.6305,45.6659,151200.0
2015-03-20 14:10:00,51.66,51.74,51.64,51.74,170200.0,45.6659,45.7366,45.6482,45.7366,170200.0
2015-03-20 14:15:00,51.74,51.87,51.71,51.84,389800.0,45.7366,45.8515,45.7101,45.825,389800.0
2015-03-20 14:20:00,51.84,51.9,51.77,51.86,447600.0,45.825,45.878,45.7631,45.8426,447600.0
2015-03-20 14:25:00,51.86,51.88,51.63,51.64,373000.0,45.8426,45.8603,45.6393,45.6482,373000.0
2015-03-20 14:30:00,51.64,51.65,51.43,51.44,198400.0,45.6482,45.657,45.4625,45.4714,198400.0
2015-03-20 14:35:00,51.44,51.54,51.43,51.5,230000.0,45.4714,45.5598,45.4625,45.5244,230000.0
2015-03-20 14:40:00,51.5,51.51,51.38,51.43,150400.0,45.5244,45.5333,45.4183,45.4625,150400.0
2015-03-20 14:45:00,51.43,51.44,51.3,51.31,132000.0,45.4625,45.4714,45.3476,45.3565,132000.0
2015-03-20 14:50:00,51.31,51.37,51.27,51.35,197600.0,45.3565,45.4095,45.3211,45.3918,197600.0
2015-03-20 14:55:00,51.35,51.4,51.31,51.35,250400.0,45.3918,45.436,45.3565,45.3918,250400.0
2015-03-20 15:00:00,51.35,51.37,51.26,51.26,134600.0,45.3918,45.4095,45.3123,45.3123,134600.0
2015-03-20 15:05:00,51.26,51.38,51.24,51.37,227800.0,45.3123,45.4183,45.2946,45.4095,227800.0
2015-03-20 15:10:00,51.38,51.38,51.28,51.28,132400.0,45.4183,45.4183,45.3299,45.3299,132400.0
2015-03-20 15:15:00,51.27,51.28,51.15,51.18,148800.0,45.3211,45.3299,45.215,45.2415,148800.0
2015-03-20 15:20:00,51.17,51.27,51.17,51.23,271400.0,45.2327,45.3211,45.2327,45.2857,271400.0
2015-03-20 15:25:00,51.24,51.26,51.13,51.2,167400.0,45.2946,45.3123,45.1973,45.2592,167400.0
2015-03-20 15:30:00,51.2,51.34,51.2,51.34,253200.0,45.2592,45.383,45.2592,45.383,253200.0
2015-03-20 15:35:00,51.34,51.38,51.29,51.38,239600.0,45.383,45.4183,45.3388,45.4183,239600.0
2015-03-20 15:40:00,51.37,51.38,51.33,51.34,294400.0,45.4095,45.4183,45.3741,45.383,294400.0
2015-03-20 15:45:00,51.34,51.38,51.3,51.34,452800.0,45.383,45.4183,45.3476,45.383,452800.0
2015-03-20 15:50:00,51.34,51.37,51.23,51.24,542400.0,45.383,45.4095,45.2857,45.2946,542400.0
2015-03-20 15:55:00,51.24,51.24,51.12,51.13,862800.0,45.2946,45.2946,45.1885,45.1973,862800.0
2015-03-23 09:30:00,50.77,50.9,50.66,50.81,552400.0,44.8791,44.994,44.7819,44.9145,552400.0
2015-03-23 09:35:00,50.83,50.83,50.6,50.68,207400.0,44.9322,44.9322,44.7288,44.7996,207400.0
2015-03-23 09:40:00,50.68,50.8,50.68,50.74,146000.0,44.7996,44.9056,44.7996,44.8526,146000.0
2015-03-23 09:45:00,50.75,50.98,50.73,50.97,234600.0,44.8614,45.0648,44.8438,45.0559,234600.0
2015-03-23 09:50:00,50.97,51.05,50.92,50.92,208600.0,45.0559,45.1266,45.0117,45.0117,208600.0
2015-03-23 09:55:00,50.93,51.0,50.9,50.92,119000.0,45.0206,45.0824,44.994,45.0117,119000.0
2015-03-23 10:00:00,50.93,51.04,50.93,51.03,112400.0,45.0206,45.1178,45.0206,45.109,112400.0
2015-03-23 10:05:00,51.04,51.07,50.99,51.01,103000.0,45.1178,45.1443,45.0736,45.0913,103000.0
2015-03-23 10:10:00,51.01,51.05,50.99,51.02,112000.0,45.0913,45.1266,45.0736,45.1001,112000.0
2015-03-23 10:15:00,51.03,51.1,51.02,51.08,102800.0,45.109,45.1708,45.1001,45.1532,102800.0
2015-03-23 10:20:00,51.08,51.14,51.07,51.13,104600.0,45.1532,45.2062,45.1443,45.1973,104600.0
2015-03-23 10:25:00,51.14,51.16,51.1,51.11,139000.0,45.2062,45.2239,45.1708,45.1797,139000.0
2015-03-23 10:30:00,51.12,51.15,51.11,51.14,104400.0,45.1885,45.215,45.1797,45.2062,104400.0
2015-03-23 10:35:00,51.13,51.17,51.12,51.13,71600.0,45.1973,45.2327,45.1885,45.1973,71600.0
2015-03-23 10:40:00,51.13,51.21,51.13,51.2,81000.0,45.1973,45.2681,45.1973,45.2592,81000.0
2015-03-23 10:45:00,51.21,51.23,51.13,51.15,75200.0,45.2681,45.2857,45.1973,45.215,75200.0
2015-03-23 10:50:00,51.15,51.2,51.13,51.16,66800.0,45.215,45.2592,45.1973,45.2239,66800.0
2015-03-23 10:55:00,51.16,51.16,51.13,51.13,63800.0,45.2239,45.2239,45.1973,45.1973,63800.0
2015-03-23 11:00:00,51.15,51.24,51.13,51.24,71200.0,45.215,45.2946,45.1973,45.2946,71200.0
2015-03-23 11:05:00,51.23,51.29,51.2,51.25,81000.0,45.2857,45.3388,45.2592,45.3034,81000.0
2015-03-23 11:10:00,51.25,51.27,51.22,51.26,57800.0,45.3034,45.3211,45.2769,45.3123,57800.0
2015-03-23 11:15:00,51.27,51.3,51.2,51.2,61800.0,45.3211,45.3476,45.2592,45.2592,61800.0
2015-03-23 11:20:00,51.2,51.22,51.18,51.22,58800.0,45.2592,45.2769,45.2415,45.2769,58800.0
2015-03-23 11:25:00,51.22,51.23,51.14,51.15,55600.0,45.2769,45.2857,45.2062,45.215,55600.0
2015-03-23 11:30:00,51.14,51.19,51.14,51.15,61400.0,45.2062,45.2504,45.2062,45.215,61400.0
2015-03-23 11:35:00,51.15,51.19,51.1,51.19,81200.0,45.215,45.2504,45.1708,45.2504,81200.0
2015-03-23 11:40:00,51.18,51.19,51.03,51.06,135600.0,45.2415,45.2504,45.109,45.1355,135600.0
2015-03-23 11:45:00,51.05,51.15,51.05,51.13,65000.0,45.1266,45.215,45.1266,45.1973,65000.0
2015-03-23 11:50:00,51.14,51.16,51.1,51.16,45000.0,45.2062,45.2239,45.1708,45.2239,45000.0
2015-03-23 11:55:00,51.15,51.25,51.15,51.24,64800.0,45.215,45.3034,45.215,45.2946,64800.0
2015-03-23 12:00:00,51.23,51.29,51.19,51.27,72000.0,45.2857,45.3388,45.2504,45.3211,72000.0
2015-03-23 12:05:00,51.27,51.27,51.22,51.22,51200.0,45.3211,45.3211,45.2769,45.2769,51200.0
2015-03-23 12:10:00,51.23,51.23,51.2,51.22,55800.0,45.2857,45.2857,45.2592,45.2769,55800.0
2015-03-23 12:15:00,51.22,51.22,51.16,51.21,39600.0,45.2769,45.2769,45.2239,45.2681,39600.0
2015-03-23 12:20:00,51.2,51.26,51.2,51.26,33400.0,45.2592,45.3123,45.2592,45.3123,33400.0
2015-03-23 12:25:00,51.26,51.26,51.17,51.17,73000.0,45.3123,45.3123,45.2327,45.2327,73000.0
2015-03-23 12:30:00,51.17,51.24,51.16,51.24,68000.0,45.2327,45.2946,45.2239,45.2946,68000.0
2015-03-23 12:35:00,51.24,51.27,51.22,51.26,34000.0,45.2946,45.3211,45.2769,45.3123,34000.0
2015-03-23 12:40:00,51.26,51.27,51.22,51.26,74200.0,45.3123,45.3211,45.2769,45.3123,74200.0
2015-03-23 12:45:00,51.26,51.27,51.19,51.22,164400.0,45.3123,45.3211,45.2504,45.2769,164400.0
2015-03-23 12:50:00,51.23,51.26,51.18,51.21,27600.0,45.2857,45.3123,45.2415,45.2681,27600.0
2015-03-23 12:55:00,51.2,51.21,51.09,51.12,77400.0,45.2592,45.2681,45.162,45.1885,77400.0
2015-03-23 13:00:00,51.1,51.16,51.09,51.12,42200.0,45.1708,45.2239,45.162,45.1885,42200.0
2015-03-23 13:05:00,51.12,51.12,51.09,51.11,35800.0,45.1885,45.1885,45.162,45.1797,35800.0
2015-03-23 13:10:00,51.11,51.16,51.11,51.15,84800.0,45.1797,45.2239,45.1797,45.215,84800.0
2015-03-23 13:15:00,51.15,51.21,51.13,51.21,36000.0,45.215,45.2681,45.1973,45.2681,36000.0
2015-03-23 13:20:00,51.2,51.22,51.17,51.19,44800.0,45.2592,45.2769,45.2327,45.2504,44800.0
2015-03-23 13:25:00,51.17,51.2,51.15,51.16,64400.0,45.2327,45.2592,45.215,45.2239,64400.0
2015-03-23 13:30:00,51.16,51.19,51.13,51.18,67200.0,45.2239,45.2504,45.1973,45.2415,67200.0
2015-03-23 13:35:00,51.19,51.24,51.17,51.24,50000.0,45.2504,45.2946,45.2327,45.2946,50000.0
2015-03-23 13:40:00,51.24,51.24,51.17,51.2,81400.0,45.2946,45.2946,45.2327,45.2592,81400.0
2015-03-23 13:45:00,51.2,51.22,51.09,51.1,79800.0,45.2592,45.2769,45.162,45.1708,79800.0
2015-03-23 13:50:00,51.09,51.09,51.02,51.04,74800.0,45.162,45.162,45.1001,45.1178,74800.0
2015-03-23 13:55:00,51.02,51.05,51.01,51.01,76600.0,45.1001,45.1266,45.0913,45.0913,76600.0
2015-03-23 14:00:00,51.01,51.03,51.01,51.03,84200.0,45.0913,45.109,45.0913,45.109,84200.0
2015-03-23 14:05:00,51.02,51.03,51.0,51.03,67000.0,45.1001,45.109,45.0824,45.109,67000.0
2015-03-23 14:10:00,51.02,51.08,51.02,51.08,47000.0,45.1001,45.1532,45.1001,45.1532,47000.0
2015-03-23 14:15:00,51.08,51.1,51.07,51.1,81200.0,45.1532,45.1708,45.1443,45.1708,81200.0
2015-03-23 14:20:00,51.1,51.13,51.07,51.07,104200.0,45.1708,45.1973,45.1443,45.1443,104200.0
2015-03-23 14:25:00,51.08,51.1,51.07,51.09,46000.0,45.1532,45.1708,45.1443,45.162,46000.0
2015-03-23 14:30:00,51.09,51.1,51.08,51.09,32800.0,45.162,45.1708,45.1532,45.162,32800.0
2015-03-23 14:35:00,51.09,51.1,51.07,51.08,31200.0,45.162,45.1708,45.1443,45.1532,31200.0
2015-03-23 14:40:00,51.09,51.1,51.07,51.07,34200.0,45.162,45.1708,45.1443,45.1443,34200.0
2015-03-23 14:45:00,51.07,51.08,51.01,51.01,76800.0,45.1443,45.1532,45.0913,45.0913,76800.0
2015-03-23 14:50:00,51.0,51.01,50.95,50.97,78400.0,45.0824,45.0913,45.0382,45.0559,78400.0
2015-03-23 14:55:00,50.98,50.99,50.94,50.98,47400.0,45.0648,45.0736,45.0294,45.0648,47400.0
2015-03-23 15:00:00,50.98,51.04,50.97,51.01,126000.0,45.0648,45.1178,45.0559,45.0913,126000.0
2015-03-23 15:05:00,51.01,51.02,50.96,50.98,111600.0,45.0913,45.1001,45.0471,45.0648,111600.0
2015-03-23 15:10:00,50.98,51.05,50.97,51.04,72400.0,45.0648,45.1266,45.0559,45.1178,72400.0
2015-03-23 15:15:00,51.04,51.05,51.02,51.02,71000.0,45.1178,45.1266,45.1001,45.1001,71000.0
2015-03-23 15:20:00,51.02,51.04,50.99,50.99,91000.0,45.1001,45.1178,45.0736,45.0736,91000.0
2015-03-23 15:25:00,50.99,51.01,50.98,50.99,129200.0,45.0736,45.0913,45.0648,45.0736,129200.0
2015-03-23 15:30:00,50.99,50.99,50.96,50.99,95600.0,45.0736,45.0736,45.0471,45.0736,95600.0
2015-03-23 15:35:00,50.98,50.99,50.96,50.96,94400.0,45.0648,45.0736,45.0471,45.0471,94400.0
2015-03-23 15:40:00,50.97,50.99,50.95,50.96,291200.0,45.0559,45.0736,45.0382,45.0471,291200.0
2015-03-23 15:45:00,50.96,50.96,50.89,50.9,212200.0,45.0471,45.0471,44.9852,44.994,212200.0
2015-03-23 15:50:00,50.91,50.91,50.81,50.81,404800.0,45.0029,45.0029,44.9145,44.9145,404800.0
2015-03-23 15:55:00,50.82,50.82,50.73,50.74,736800.0,44.9233,44.9233,44.8438,44.8526,736800.0
2015-03-24 09:30:00,50.52,50.63,50.33,50.59,371200.0,44.6581,44.7554,44.4902,44.72,371200.0
2015-03-24 09:35:00,50.59,50.59,50.35,50.38,93800.0,44.72,44.72,44.5079,44.5344,93800.0
2015-03-24 09:40:00,50.4,50.57,50.38,50.5,78800.0,44.5521,44.7023,44.5344,44.6404,78800.0
2015-03-24 09:45:00,50.5,50.53,50.4,50.52,102000.0,44.6404,44.667,44.5521,44.6581,102000.0
2015-03-24 09:50:00,50.52,50.63,50.5,50.61,75800.0,44.6581,44.7554,44.6404,44.7377,75800.0
2015-03-24 09:55:00,50.61,50.79,50.56,50.71,125800.0,44.7377,44.8968,44.6935,44.8261,125800.0
2015-03-24 10:00:00,50.72,50.83,50.72,50.77,128600.0,44.8349,44.9322,44.8349,44.8791,128600.0
2015-03-24 10:05:00,50.78,50.79,50.7,50.76,40200.0,44.888,44.8968,44.8172,44.8703,40200.0
2015-03-24 10:10:00,50.74,50.78,50.71,50.77,114400.0,44.8526,44.888,44.8261,44.8791,114400.0
2015-03-24 10:15:00,50.77,50.83,50.77,50.81,54000.0,44.8791,44.9322,44.8791,44.9145,54000.0
2015-03-24 10:20:00,50.81,50.81,50.74,50.76,65800.0,44.9145,44.9145,44.8526,44.8703,65800.0
2015-03-24 10:25:00,50.75,50.78,50.73,50.74,103200.0,44.8614,44.888,44.8438,44.8526,103200.0
2015-03-24 10:30:00,50.74,50.76,50.71,50.73,59400.0,44.8526,44.8703,44.8261,44.8438,59400.0
2015-03-24 10:35:00,50.73,50.76,50.7,50.74,47800.0,44.8438,44.8703,44.8172,44.8526,47800.0
2015-03-24 10:40:00,50.74,50.76,50.73,50.76,58800.0,44.8526,44.8703,44.8438,44.8703,58800.0
2015-03-24 10:45:00,50.76,50.78,50.73,50.74,46200.0,44.8703,44.888,44.8438,44.8526,46200.0
2015-03-24 10:50:00,50.74,50.77,50.72,50.74,80400.0,44.8526,44.8791,44.8349,44.8526,80400.0
2015-03-24 10:55:00,50.74,50.77,50.72,50.74,53600.0,44.8526,44.8791,44.8349,44.8526,53600.0
2015-03-24 11:00:00,50.74,50.76,50.68,50.68,89200.0,44.8526,44.8703,44.7996,44.7996,89200.0
2015-03-24 11:05:00,50.68,50.76,50.68,50.75,58600.0,44.7996,44.8703,44.7996,44.8614,58600.0
2015-03-24 11:10:00,50.74,50.77,50.68,50.69,126400.0,44.8526,44.8791,44.7996,44.8084,126400.0
2015-03-24 11:15:00,50.69,50.75,50.69,50.7,37600.0,44.8084,44.8614,44.8084,44.8172,37600.0
2015-03-24 11:20:00,50.7,50.73,50.69,50.69,42200.0,44.8172,44.8438,44.8084,44.8084,42200.0
2015-03-24 11:25:00,50.7,50.7,50.62,50.62,65600.0,44.8172,44.8172,44.7465,44.7465,65600.0
2015-03-24 11:30:00,50.62,50.63,50.6,50.62,47400.0,44.7465,44.7554,44.7288,44.7465,47400.0
2015-03-24 11:35:00,50.62,50.68,50.61,50.68,46800.0,44.7465,44.7996,44.7377,44.7996,46800.0
2015-03-24 11:40:00,50.69,50.7,50.62,50.63,42800.0,44.8084,44.8172,44.7465,44.7554,42800.0
2015-03-24 11:45:00,50.62,50.63,50.59,50.59,54200.0,44.7465,44.7554,44.72,44.72,54200.0
2015-03-24 11:50:00,50.59,50.63,50.58,50.62,36600.0,44.72,44.7554,44.7112,44.7465,36600.0
2015-03-24 11:55:00,50.61,50.65,50.6,50.62,34000.0,44.7377,44.773,44.7288,44.7465,34000.0
2015-03-24 12:00:00,50.62,50.66,50.6,50.65,28400.0,44.7465,44.7819,44.7288,44.773,28400.0
2015-03-24 12:05:00,50.66,50.68,50.63,50.63,75600.0,44.7819,44.7996,44.7554,44.7554,75600.0
2015-03-24 12:10:00,50.62,50.65,50.6,50.62,42000.0,44.7465,44.773,44.7288,44.7465,42000.0
2015-03-24 12:15:00,50.63,50.63,50.59,50.62,43400.0,44.7554,44.7554,44.72,44.7465,43400.0
2015-03-24 12:20:00,50.6,50.63,50.59,50.59,32000.0,44.7288,44.7554,44.72,44.72,32000.0
2015-03-24 12:25:00,50.6,50.66,50.59,50.59,37200.0,44.7288,44.7819,44.72,44.72,37200.0
2015-03-24 12:30:00,50.59,50.6,50.54,50.54,32400.0,44.72,44.7288,44.6758,44.6758,32400.0
2015-03-24 12:35:00,50.55,50.56,50.52,50.52,30200.0,44.6846,44.6935,44.6581,44.6581,30200.0
2015-03-24 12:40:00,50.52,50.55,50.52,50.54,20400.0,44.6581,44.6846,44.6581,44.6758,20400.0
2015-03-24 12:45:00,50.54,50.55,50.49,50.5,33400.0,44.6758,44.6846,44.6316,44.6404,33400.0
2015-03-24 12:50:00,50.5,50.52,50.49,50.51,35000.0,44.6404,44.6581,44.6316,44.6493,35000.0
2015-03-24 12:55:00,50.5,50.52,50.46,50.47,43800.0,44.6404,44.6581,44.6051,44.6139,43800.0
2015-03-24 13:00:00,50.47,50.54,50.45,50.52,107800.0,44.6139,44.6758,44.5963,44.6581,107800.0
2015-03-24 13:05:00,50.52,50.54,50.51,50.52,29000.0,44.6581,44.6758,44.6493,44.6581,29000.0
2015-03-24 13:10:00,50.53,50.53,50.44,50.46,94400.0,44.667,44.667,44.5874,44.6051,94400.0
2015-03-24 13:15:00,50.45,50.47,50.45,50.47,20800.0,44.5963,44.6139,44.5963,44.6139,20800.0
2015-03-24 13:20:00,50.47,50.47,50.44,50.45,23600.0,44.6139,44.6139,44.5874,44.5963,23600.0
2015-03-24 13:25:00,50.45,50.45,50.4,50.45,83800.0,44.5963,44.5963,44.5521,44.5963,83800.0
2015-03-24 13:30:00,50.45,50.46,50.42,50.45,30000.0,44.5963,44.6051,44.5697,44.5963,30000.0
2015-03-24 13:35:00,50.45,50.47,50.44,50.47,23000.0,44.5963,44.6139,44.5874,44.6139,23000.0
2015-03-24 13:40:00,50.48,50.52,50.46,50.52,34600.0,44.6228,44.6581,44.6051,44.6581,34600.0
2015-03-24 13:45:00,50.52,50.52,50.46,50.48,37600.0,44.6581,44.6581,44.6051,44.6228,37600.0
2015-03-24 13:50:00,50.49,50.51,50.47,50.51,20000.0,44.6316,44.6493,44.6139,44.6493,20000.0
2015-03-24 13:55:00,50.51,50.51,50.48,50.49,37000.0,44.6493,44.6493,44.6228,44.6316,37000.0
2015-03-24 14:00:00,50.49,50.49,50.44,50.45,73200.0,44.6316,44.6316,44.5874,44.5963,73200.0
2015-03-24 14:05:00,50.45,50.45,50.4,50.43,47000.0,44.5963,44.5963,44.5521,44.5786,47000.0
2015-03-24 14:10:00,50.43,50.45,50.4,50.41,55600.0,44.5786,44.5963,44.5521,44.5609,55600.0
2015-03-24 14:15:00,50.42,50.44,50.4,50.4,49000.0,44.5697,44.5874,44.5521,44.5521,49000.0
2015-03-24 14:20:00,50.39,50.43,50.37,50.43,50600.0,44.5432,44.5786,44.5255,44.5786,50600.0
2015-03-24 14:25:00,50.43,50.43,50.36,50.38,105200.0,44.5786,44.5786,44.5167,44.5344,105200.0
2015-03-24 14:30:00,50.37,50.4,50.33,50.33,102600.0,44.5255,44.5521,44.4902,44.4902,102600.0
2015-03-24 14:35:00,50.33,50.38,50.3,50.35,84200.0,44.4902,44.5344,44.4637,44.5079,84200.0
2015-03-24 14:40:00,50.35,50.4,50.35,50.4,55800.0,44.5079,44.5521,44.5079,44.5521,55800.0
2015-03-24 14:45:00,50.4,50.44,50.38,50.43,43600.0,44.5521,44.5874,44.5344,44.5786,43600.0
2015-03-24 14:50:00,50.42,50.42,50.37,50.4,30000.0,44.5697,44.5697,44.5255,44.5521,30000.0
2015-03-24 14:55:00,50.4,50.43,50.37,50.42,47400.0,44.5521,44.5786,44.5255,44.5697,47400.0
2015-03-24 15:00:00,50.42,50.45,50.41,50.43,105000.0,44.5697,44.5963,44.5609,44.5786,105000.0
2015-03-24 15:05:00,50.42,50.5,50.42,50.47,65800.0,44.5697,44.6404,44.5697,44.6139,65800.0
2015-03-24 15:10:00,50.47,50.54,50.46,50.49,110000.0,44.6139,44.6758,44.6051,44.6316,110000.0
2015-03-24 15:15:00,50.49,50.49,50.48,50.48,52200.0,44.6316,44.6316,44.6228,44.6228,52200.0
2015-03-24 15:20:00,50.48,50.48,50.37,50.39,70000.0,44.6228,44.6228,44.5255,44.5432,70000.0
2015-03-24 15:25:00,50.39,50.43,50.38,50.4,48800.0,44.5432,44.5786,44.5344,44.5521,48800.0
2015-03-24 15:30:00,50.39,50.43,50.39,50.42,58600.0,44.5432,44.5786,44.5432,44.5697,58600.0
2015-03-24 15:35:00,50.42,50.44,50.4,50.42,75400.0,44.5697,44.5874,44.5521,44.5697,75400.0
2015-03-24 15:40:00,50.42,50.43,50.38,50.38,85400.0,44.5697,44.5786,44.5344,44.5344,85400.0
2015-03-24 15:45:00,50.38,50.45,50.38,50.41,157800.0,44.5344,44.5963,44.5344,44.5609,157800.0
2015-03-24 15:50:00,50.41,50.43,50.36,50.37,180200.0,44.5609,44.5786,44.5167,44.5255,180200.0
2015-03-24 15:55:00,50.37,50.41,50.35,50.35,327600.0,44.5255,44.5609,44.5079,44.5079,327600.0
2015-03-25 09:30:00,50.5,50.5,50.38,50.44,175400.0,44.6404,44.6404,44.5344,44.5874,175400.0
2015-03-25 09:35:00,50.44,50.59,50.37,50.46,79600.0,44.5874,44.72,44.5255,44.6051,79600.0
2015-03-25 09:40:00,50.45,50.46,50.3,50.42,64600.0,44.5963,44.6051,44.4637,44.5697,64600.0
2015-03-25 09:45:00,50.41,50.44,50.15,50.36,99000.0,44.5609,44.5874,44.3311,44.5167,99000.0
2015-03-25 09:50:00,50.35,50.37,50.27,50.3,78400.0,44.5079,44.5255,44.4371,44.4637,78400.0
2015-03-25 09:55:00,50.29,50.41,50.24,50.35,80800.0,44.4548,44.5609,44.4106,44.5079,80800.0
2015-03-25 10:00:00,50.34,50.47,50.3,50.38,96000.0,44.499,44.6139,44.4637,44.5344,96000.0
2015-03-25 10:05:00,50.38,50.48,50.34,50.47,81400.0,44.5344,44.6228,44.499,44.6139,81400.0
2015-03-25 10:10:00,50.47,50.49,50.37,50.47,159600.0,44.6139,44.6316,44.5255,44.6139,159600.0
2015-03-25 10:15:00,50.46,50.55,50.46,50.51,62600.0,44.6051,44.6846,44.6051,44.6493,62600.0
2015-03-25 10:20:00,50.52,50.59,50.51,50.59,99000.0,44.6581,44.72,44.6493,44.72,99000.0
2015-03-25 10:25:00,50.58,50.59,50.5,50.5,178800.0,44.7112,44.72,44.6404,44.6404,178800.0
2015-03-25 10:30:00,50.49,50.52,50.45,50.45,42000.0,44.6316,44.6581,44.5963,44.5963,42000.0
2015-03-25 10:35:00,50.45,50.46,50.43,50.46,37400.0,44.5963,44.6051,44.5786,44.6051,37400.0
2015-03-25 10:40:00,50.46,50.47,50.4,50.43,81400.0,44.6051,44.6139,44.5521,44.5786,81400.0
2015-03-25 10:45:00,50.43,50.44,50.38,50.4,37800.0,44.5786,44.5874,44.5344,44.5521,37800.0
2015-03-25 10:50:00,50.41,50.45,50.38,50.43,60200.0,44.5609,44.5963,44.5344,44.5786,60200.0
2015-03-25 10:55:00,50.44,50.47,50.38,50.45,43600.0,44.5874,44.6139,44.5344,44.5963,43600.0
2015-03-25 11:00:00,50.45,50.46,50.4,50.44,79200.0,44.5963,44.6051,44.5521,44.5874,79200.0
2015-03-25 11:05:00,50.43,50.45,50.38,50.38,33200.0,44.5786,44.5963,44.5344,44.5344,33200.0
2015-03-25 11:10:00,50.38,50.39,50.35,50.35,29200.0,44.5344,44.5432,44.5079,44.5079,29200.0
2015-03-25 11:15:00,50.35,50.35,50.23,50.26,52000.0,44.5079,44.5079,44.4018,44.4283,52000.0
2015-03-25 11:20:00,50.26,50.28,50.23,50.28,26800.0,44.4283,44.446,44.4018,44.446,26800.0
2015-03-25 11:25:00,50.32,50.32,50.3,50.31,17600.0,44.4813,44.4813,44.4637,44.4725,17600.0
2015-03-25 11:30:00,50.3,50.3,50.07,50.08,92000.0,44.4637,44.4637,44.2603,44.2692,92000.0
2015-03-25 11:35:00,50.08,50.17,50.04,50.05,91400.0,44.2692,44.3487,44.2338,44.2427,91400.0
2015-03-25 11:40:00,50.04,50.08,50.02,50.06,124000.0,44.2338,44.2692,44.2161,44.2515,124000.0
2015-03-25 11:45:00,50.07,50.1,50.02,50.07,93800.0,44.2603,44.2869,44.2161,44.2603,93800.0
2015-03-25 11:50:00,50.07,50.09,50.03,50.05,60600.0,44.2603,44.278,44.225,44.2427,60600.0
2015-03-25 11:55:00,50.05,50.08,49.99,50.05,78800.0,44.2427,44.2692,44.1896,44.2427,78800.0
2015-03-25 12:00:00,50.05,50.06,49.99,50.01,59800.0,44.2427,44.2515,44.1896,44.2073,59800.0
2015-03-25 12:05:00,50.01,50.02,49.98,49.99,67800.0,44.2073,44.2161,44.1808,44.1896,67800.0
2015-03-25 12:10:00,49.98,50.02,49.97,49.99,65000.0,44.1808,44.2161,44.1719,44.1896,65000.0
2015-03-25 12:15:00,49.99,50.04,49.95,49.97,89800.0,44.1896,44.2338,44.1543,44.1719,89800.0
2015-03-25 12:20:00,49.97,49.97,49.8,49.81,76200.0,44.1719,44.1719,44.0217,44.0305,76200.0
2015-03-25 12:25:00,49.82,49.9,49.81,49.88,50600.0,44.0393,44.1101,44.0305,44.0924,50600.0
2015-03-25 12:30:00,49.9,49.9,49.84,49.85,49200.0,44.1101,44.1101,44.057,44.0659,49200.0
2015-03-25 12:35:00,49.85,49.88,49.82,49.86,45000.0,44.0659,44.0924,44.0393,44.0747,45000.0
2015-03-25 12:40:00,49.86,49.87,49.71,49.72,169000.0,44.0747,44.0835,43.9421,43.951,169000.0
2015-03-25 12:45:00,49.72,49.78,49.72,49.78,50200.0,43.951,44.004,43.951,44.004,50200.0
2015-03-25 12:50:00,49.78,49.79,49.74,49.76,52200.0,44.004,44.0128,43.9686,43.9863,52200.0
2015-03-25 12:55:00,49.77,49.83,49.77,49.8,54800.0,43.9952,44.0482,43.9952,44.0217,54800.0
2015-03-25 13:00:00,49.81,49.84,49.77,49.81,96200.0,44.0305,44.057,43.9952,44.0305,96200.0
2015-03-25 13:05:00,49.81,49.82,49.77,49.79,51000.0,44.0305,44.0393,43.9952,44.0128,51000.0
2015-03-25 13:10:00,49.79,49.79,49.71,49.74,65200.0,44.0128,44.0128,43.9421,43.9686,65200.0
2015-03-25 13:15:00,49.74,49.74,49.64,49.71,55400.0,43.9686,43.9686,43.8802,43.9421,55400.0
2015-03-25 13:20:00,49.71,49.71,49.58,49.6,88400.0,43.9421,43.9421,43.8272,43.8449,88400.0
2015-03-25 13:25:00,49.61,49.72,49.61,49.7,43200.0,43.8537,43.951,43.8537,43.9333,43200.0
2015-03-25 13:30:00,49.7,49.75,49.7,49.72,71800.0,43.9333,43.9775,43.9333,43.951,71800.0
2015-03-25 13:35:00,49.71,49.75,49.67,49.75,63800.0,43.9421,43.9775,43.9068,43.9775,63800.0
2015-03-25 13:40:00,49.74,49.81,49.74,49.81,53600.0,43.9686,44.0305,43.9686,44.0305,53600.0
2015-03-25 13:45:00,49.8,49.81,49.76,49.79,100000.0,44.0217,44.0305,43.9863,44.0128,100000.0
2015-03-25 13:50:00,49.8,49.84,49.77,49.81,53000.0,44.0217,44.057,43.9952,44.0305,53000.0
2015-03-25 13:55:00,49.8,49.8,49.66,49.68,97400.0,44.0217,44.0217,43.8979,43.9156,97400.0
2015-03-25 14:00:00,49.67,49.77,49.65,49.76,72800.0,43.9068,43.9952,43.8891,43.9863,72800.0
2015-03-25 14:05:00,49.76,49.79,49.7,49.72,63600.0,43.9863,44.0128,43.9333,43.951,63600.0
2015-03-25 14:10:00,49.71,49.72,49.66,49.69,63600.0,43.9421,43.951,43.8979,43.9244,63600.0
2015-03-25 14:15:00,49.67,49.73,49.67,49.72,38800.0,43.9068,43.9598,43.9068,43.951,38800.0
2015-03-25 14:20:00,49.72,49.75,49.71,49.74,42800.0,43.951,43.9775,43.9421,43.9686,42800.0
2015-03-25 14:25:00,49.74,49.74,49.63,49.69,78600.0,43.9686,43.9686,43.8714,43.9244,78600.0
2015-03-25 14:30:00,49.69,49.71,49.61,49.63,97800.0,43.9244,43.9421,43.8537,43.8714,97800.0
2015-03-25 14:35:00,49.62,49.66,49.62,49.63,55000.0,43.8626,43.8979,43.8626,43.8714,55000.0
2015-03-25 14:40:00,49.64,49.67,49.62,49.67,45000.0,43.8802,43.9068,43.8626,43.9068,45000.0
2015-03-25 14:45:00,49.67,49.69,49.61,49.69,49200.0,43.9068,43.9244,43.8537,43.9244,49200.0
2015-03-25 14:50:00,49.69,49.73,49.67,49.68,51000.0,43.9244,43.9598,43.9068,43.9156,51000.0
2015-03-25 14:55:00,49.68,49.72,49.66,49.68,62400.0,43.9156,43.951,43.8979,43.9156,62400.0
2015-03-25 15:00:00,49.68,49.69,49.63,49.66,79000.0,43.9156,43.9244,43.8714,43.8979,79000.0
2015-03-25 15:05:00,49.66,49.67,49.61,49.63,101600.0,43.8979,43.9068,43.8537,43.8714,101600.0
2015-03-25 15:10:00,49.63,49.68,49.62,49.67,94400.0,43.8714,43.9156,43.8626,43.9068,94400.0
2015-03-25 15:15:00,49.67,49.68,49.63,49.63,50000.0,43.9068,43.9156,43.8714,43.8714,50000.0
2015-03-25 15:20:00,49.63,49.68,49.6,49.65,106200.0,43.8714,43.9156,43.8449,43.8891,106200.0
2015-03-25 15:25:00,49.65,49.65,49.57,49.59,81000.0,43.8891,43.8891,43.8184,43.836,81000.0
2015-03-25 15:30:00,49.59,49.63,49.58,49.62,146800.0,43.836,43.8714,43.8272,43.8626,146800.0
2015-03-25 15:35:00,49.61,49.63,49.59,49.6,111400.0,43.8537,43.8714,43.836,43.8449,111400.0
2015-03-25 15:40:00,49.6,49.6,49.54,49.57,117200.0,43.8449,43.8449,43.7918,43.8184,117200.0
2015-03-25 15:45:00,49.57,49.57,49.47,49.53,239400.0,43.8184,43.8184,43.73,43.783,239400.0
2015-03-25 15:50:00,49.53,49.54,49.49,49.52,188000.0,43.783,43.7918,43.7476,43.7742,188000.0
2015-03-25 15:55:00,49.51,49.56,49.49,49.49,369600.0,43.7653,43.8095,43.7476,43.7476,369600.0
2015-03-26 09:30:00,49.17,49.2,48.84,48.99,310800.0,43.4648,43.4913,43.1731,43.3057,310800.0
2015-03-26 09:35:00,48.97,49.12,48.97,49.08,144000.0,43.288,43.4206,43.288,43.3852,144000.0
2015-03-26 09:40:00,49.08,49.22,49.02,49.2,173200.0,43.3852,43.509,43.3322,43.4913,173200.0
2015-03-26 09:45:00,49.2,49.4,49.15,49.39,133000.0,43.4913,43.6681,43.4471,43.6592,133000.0
2015-03-26 09:50:00,49.39,49.59,49.38,49.57,96400.0,43.6592,43.836,43.6504,43.8184,96400.0
2015-03-26 09:55:00,49.58,49.58,49.41,49.41,84400.0,43.8272,43.8272,43.6769,43.6769,84400.0
2015-03-26 10:00:00,49.41,49.48,49.38,49.48,67000.0,43.6769,43.7388,43.6504,43.7388,67000.0
2015-03-26 10:05:00,49.46,49.49,49.35,49.35,93800.0,43.7211,43.7476,43.6239,43.6239,93800.0
2015-03-26 10:10:00,49.35,49.46,49.32,49.43,67400.0,43.6239,43.7211,43.5974,43.6946,67400.0
2015-03-26 10:15:00,49.42,49.42,49.27,49.33,49200.0,43.6858,43.6858,43.5532,43.6062,49200.0
2015-03-26 10:20:00,49.33,49.42,49.33,49.37,72200.0,43.6062,43.6858,43.6062,43.6416,72200.0
2015-03-26 10:25:00,49.37,49.4,49.32,49.36,87400.0,43.6416,43.6681,43.5974,43.6327,87400.0
2015-03-26 10:30:00,49.35,49.55,49.35,49.53,447000.0,43.6239,43.8007,43.6239,43.783,447000.0
2015-03-26 10:35:00,49.52,49.76,49.52,49.71,284000.0,43.7742,43.9863,43.7742,43.9421,284000.0
2015-03-26 10:40:00,49.71,49.74,49.67,49.68,90600.0,43.9421,43.9686,43.9068,43.9156,90600.0
2015-03-26 10:45:00,49.69,49.79,49.65,49.78,108800.0,43.9244,44.0128,43.8891,44.004,108800.0
2015-03-26 10:50:00,49.77,49.83,49.76,49.8,135800.0,43.9952,44.0482,43.9863,44.0217,135800.0
2015-03-26 10:55:00,49.8,49.83,49.77,49.83,62800.0,44.0217,44.0482,43.9952,44.0482,62800.0
2015-03-26 11:00:00,49.82,49.85,49.73,49.74,117600.0,44.0393,44.0659,43.9598,43.9686,117600.0
2015-03-26 11:05:00,49.75,49.78,49.72,49.73,95800.0,43.9775,44.004,43.951,43.9598,95800.0
2015-03-26 11:10:00,49.73,49.74,49.65,49.68,78200.0,43.9598,43.9686,43.8891,43.9156,78200.0
2015-03-26 11:15:00,49.68,49.71,49.66,49.66,61800.0,43.9156,43.9421,43.8979,43.8979,61800.0
2015-03-26 11:20:00,49.66,49.7,49.64,49.69,105200.0,43.8979,43.9333,43.8802,43.9244,105200.0
2015-03-26 11:25:00,49.68,49.76,49.68,49.76,100800.0,43.9156,43.9863,43.9156,43.9863,100800.0
2015-03-26 11:30:00,49.76,49.8,49.74,49.77,74800.0,43.9863,44.0217,43.9686,43.9952,74800.0
2015-03-26 11:35:00,49.77,49.81,49.74,49.79,46200.0,43.9952,44.0305,43.9686,44.0128,46200.0
2015-03-26 11:40:00,49.79,49.88,49.79,49.83,45600.0,44.0128,44.0924,44.0128,44.0482,45600.0
2015-03-26 11:45:00,49.83,49.84,49.78,49.79,40200.0,44.0482,44.057,44.004,44.0128,40200.0
2015-03-26 11:50:00,49.77,49.85,49.75,49.85,67400.0,43.9952,44.0659,43.9775,44.0659,67400.0
2015-03-26 11:55:00,49.84,49.92,49.82,49.91,65800.0,44.057,44.1277,44.0393,44.1189,65800.0
2015-03-26 12:00:00,49.9,49.93,49.85,49.85,99400.0,44.1101,44.1366,44.0659,44.0659,99400.0
2015-03-26 12:05:00,49.85,49.85,49.78,49.83,26200.0,44.0659,44.0659,44.004,44.0482,26200.0
2015-03-26 12:10:00,49.82,49.88,49.82,49.88,45400.0,44.0393,44.0924,44.0393,44.0924,45400.0
2015-03-26 12:15:00,49.87,49.95,49.87,49.95,89200.0,44.0835,44.1543,44.0835,44.1543,89200.0
2015-03-26 12:20:00,49.95,50.01,49.88,49.91,300600.0,44.1543,44.2073,44.0924,44.1189,300600.0
2015-03-26 12:25:00,49.91,49.99,49.91,49.99,265400.0,44.1189,44.1896,44.1189,44.1896,265400.0
2015-03-26 12:30:00,49.99,50.01,49.95,49.97,57000.0,44.1896,44.2073,44.1543,44.1719,57000.0
2015-03-26 12:35:00,49.97,50.02,49.94,49.99,54800.0,44.1719,44.2161,44.1454,44.1896,54800.0
2015-03-26 12:40:00,49.99,50.05,49.91,49.93,85600.0,44.1896,44.2427,44.1189,44.1366,85600.0
2015-03-26 12:45:00,49.94,50.0,49.94,49.97,44200.0,44.1454,44.1985,44.1454,44.1719,44200.0
2015-03-26 12:50:00,49.98,50.02,49.96,49.99,122000.0,44.1808,44.2161,44.1631,44.1896,122000.0
2015-03-26 12:55:00,49.99,49.99,49.95,49.98,28800.0,44.1896,44.1896,44.1543,44.1808,28800.0
2015-03-26 13:00:00,49.98,49.99,49.93,49.94,170400.0,44.1808,44.1896,44.1366,44.1454,170400.0
2015-03-26 13:05:00,49.94,49.95,49.9,49.91,56200.0,44.1454,44.1543,44.1101,44.1189,56200.0
2015-03-26 13:10:00,49.91,49.92,49.85,49.86,93200.0,44.1189,44.1277,44.0659,44.0747,93200.0
2015-03-26 13:15:00,49.86,49.9,49.83,49.88,83600.0,44.0747,44.1101,44.0482,44.0924,83600.0
2015-03-26 13:20:00,49.88,49.91,49.83,49.84,124000.0,44.0924,44.1189,44.0482,44.057,124000.0
2015-03-26 13:25:00,49.83,49.89,49.79,49.89,79600.0,44.0482,44.1012,44.0128,44.1012,79600.0
2015-03-26 13:30:00,49.88,49.95,49.86,49.94,34400.0,44.0924,44.1543,44.0747,44.1454,34400.0
2015-03-26 13:35:00,49.94,49.94,49.87,49.87,38600.0,44.1454,44.1454,44.0835,44.0835,38600.0
2015-03-26 13:40:00,49.87,49.98,49.87,49.95,31400.0,44.0835,44.1808,44.0835,44.1543,31400.0
2015-03-26 13:45:00,49.95,49.98,49.93,49.94,35400.0,44.1543,44.1808,44.1366,44.1454,35400.0
2015-03-26 13:50:00,49.94,50.01,49.92,49.99,48200.0,44.1454,44.2073,44.1277,44.1896,48200.0
2015-03-26 13:55:00,49.97,49.99,49.92,49.92,35000.0,44.1719,44.1896,44.1277,44.1277,35000.0
2015-03-26 14:00:00,49.92,49.97,49.92,49.95,41800.0,44.1277,44.1719,44.1277,44.1543,41800.0
2015-03-26 14:05:00,49.95,49.98,49.88,49.9,64800.0,44.1543,44.1808,44.0924,44.1101,64800.0
2015-03-26 14:10:00,49.91,49.93,49.85,49.88,87200.0,44.1189,44.1366,44.0659,44.0924,87200.0
2015-03-26 14:15:00,49.86,49.96,49.85,49.96,54400.0,44.0747,44.1631,44.0659,44.1631,54400.0
2015-03-26 14:20:00,49.96,49.98,49.93,49.93,43200.0,44.1631,44.1808,44.1366,44.1366,43200.0
2015-03-26 14:25:00,49.93,49.93,49.82,49.83,34400.0,44.1366,44.1366,44.0393,44.0482,34400.0
2015-03-26 14:30:00,49.83,49.89,49.83,49.85,20400.0,44.0482,44.1012,44.0482,44.0659,20400.0
2015-03-26 14:35:00,49.85,49.88,49.83,49.85,15200.0,44.0659,44.0924,44.0482,44.0659,15200.0
2015-03-26 14:40:00,49.84,49.94,49.84,49.94,48800.0,44.057,44.1454,44.057,44.1454,48800.0
2015-03-26 14:45:00,49.93,49.93,49.86,49.86,37000.0,44.1366,44.1366,44.0747,44.0747,37000.0
2015-03-26 14:50:00,49.85,49.93,49.82,49.92,70200.0,44.0659,44.1366,44.0393,44.1277,70200.0
2015-03-26 14:55:00,49.92,49.93,49.81,49.82,63200.0,44.1277,44.1366,44.0305,44.0393,63200.0
2015-03-26 15:00:00,49.82,49.84,49.81,49.83,41400.0,44.0393,44.057,44.0305,44.0482,41400.0
2015-03-26 15:05:00,49.83,49.86,49.78,49.85,35200.0,44.0482,44.0747,44.004,44.0659,35200.0
2015-03-26 15:10:00,49.85,49.88,49.82,49.83,75400.0,44.0659,44.0924,44.0393,44.0482,75400.0
2015-03-26 15:15:00,49.83,49.83,49.7,49.71,112400.0,44.0482,44.0482,43.9333,43.9421,112400.0
2015-03-26 15:20:00,49.71,49.75,49.7,49.73,39000.0,43.9421,43.9775,43.9333,43.9598,39000.0
2015-03-26 15:25:00,49.73,49.77,49.71,49.71,44200.0,43.9598,43.9952,43.9421,43.9421,44200.0
2015-03-26 15:30:00,49.71,49.81,49.7,49.81,67800.0,43.9421,44.0305,43.9333,44.0305,67800.0
2015-03-26 15:35:00,49.81,49.87,49.76,49.76,83000.0,44.0305,44.0835,43.9863,43.9863,83000.0
2015-03-26 15:40:00,49.77,49.77,49.68,49.7,88600.0,43.9952,43.9952,43.9156,43.9333,88600.0
2015-03-26 15:45:00,49.7,49.74,49.69,49.74,107200.0,43.9333,43.9686,43.9244,43.9686,107200.0
2015-03-26 15:50:00,49.74,49.77,49.69,49.69,119800.0,43.9686,43.9952,43.9244,43.9244,119800.0
2015-03-26 15:55:00,49.7,49.71,49.66,49.67,210200.0,43.9333,43.9421,43.8979,43.9068,210200.0
2015-03-27 09:30:00,49.56,49.87,49.56,49.7,164600.0,43.8095,44.0835,43.8095,43.9333,164600.0
2015-03-27 09:35:00,49.74,50.09,49.74,50.07,53600.0,43.9686,44.278,43.9686,44.2603,53600.0
2015-03-27 09:40:00,50.07,50.09,49.97,49.97,32000.0,44.2603,44.278,44.1719,44.1719,32000.0
2015-03-27 09:45:00,49.98,49.99,49.87,49.95,21800.0,44.1808,44.1896,44.0835,44.1543,21800.0
2015-03-27 09:50:00,49.99,49.99,49.88,49.97,52400.0,44.1896,44.1896,44.0924,44.1719,52400.0
2015-03-27 09:55:00,49.97,49.98,49.89,49.94,37400.0,44.1719,44.1808,44.1012,44.1454,37400.0
2015-03-27 10:00:00,49.93,49.99,49.91,49.98,28800.0,44.1366,44.1896,44.1189,44.1808,28800.0
2015-03-27 10:05:00,49.99,49.99,49.85,49.88,29400.0,44.1896,44.1896,44.0659,44.0924,29400.0
2015-03-27 10:10:00,49.88,49.9,49.68,49.72,102200.0,44.0924,44.1101,43.9156,43.951,102200.0
2015-03-27 10:15:00,49.73,49.8,49.72,49.79,108200.0,43.9598,44.0217,43.951,44.0128,108200.0
2015-03-27 10:20:00,49.8,49.85,49.76,49.84,27600.0,44.0217,44.0659,43.9863,44.057,27600.0
2015-03-27 10:25:00,49.83,49.84,49.76,49.83,22400.0,44.0482,44.057,43.9863,44.0482,22400.0
2015-03-27 10:30:00,49.82,49.82,49.72,49.73,17200.0,44.0393,44.0393,43.951,43.9598,17200.0
2015-03-27 10:35:00,49.73,49.85,49.71,49.83,28200.0,43.9598,44.0659,43.9421,44.0482,28200.0
2015-03-27 10:40:00,49.85,49.88,49.81,49.82,27800.0,44.0659,44.0924,44.0305,44.0393,27800.0
2015-03-27 10:45:00,49.82,49.88,49.82,49.87,26600.0,44.0393,44.0924,44.0393,44.0835,26600.0
2015-03-27 10:50:00,49.85,49.87,49.8,49.83,18800.0,44.0659,44.0835,44.0217,44.0482,18800.0
2015-03-27 10:55:00,49.82,49.87,49.82,49.85,21000.0,44.0393,44.0835,44.0393,44.0659,21000.0
2015-03-27 11:00:00,49.84,49.87,49.81,49.83,16600.0,44.057,44.0835,44.0305,44.0482,16600.0
2015-03-27 11:05:00,49.83,49.86,49.8,49.8,28000.0,44.0482,44.0747,44.0217,44.0217,28000.0
2015-03-27 11:10:00,49.79,49.85,49.76,49.84,19400.0,44.0128,44.0659,43.9863,44.057,19400.0
2015-03-27 11:15:00,49.83,49.87,49.79,49.8,41800.0,44.0482,44.0835,44.0128,44.0217,41800.0
2015-03-27 11:20:00,49.78,49.81,49.76,49.79,16400.0,44.004,44.0305,43.9863,44.0128,16400.0
2015-03-27 11:25:00,49.77,49.79,49.75,49.78,56000.0,43.9952,44.0128,43.9775,44.004,56000.0
2015-03-27 11:30:00,49.77,49.82,49.7,49.7,53600.0,43.9952,44.0393,43.9333,43.9333,53600.0
2015-03-27 11:35:00,49.7,49.73,49.67,49.72,36000.0,43.9333,43.9598,43.9068,43.951,36000.0
2015-03-27 11:40:00,49.73,49.73,49.7,49.72,27800.0,43.9598,43.9598,43.9333,43.951,27800.0
2015-03-27 11:45:00,49.71,49.71,49.68,49.71,28200.0,43.9421,43.9421,43.9156,43.9421,28200.0
2015-03-27 11:50:00,49.7,49.71,49.67,49.69,70400.0,43.9333,43.9421,43.9068,43.9244,70400.0
2015-03-27 11:55:00,49.67,49.67,49.6,49.67,40000.0,43.9068,43.9068,43.8449,43.9068,40000.0
2015-03-27 12:00:00,49.68,49.7,49.66,49.69,13600.0,43.9156,43.9333,43.8979,43.9244,13600.0
2015-03-27 12:05:00,49.69,49.73,49.68,49.72,14400.0,43.9244,43.9598,43.9156,43.951,14400.0
2015-03-27 12:10:00,49.72,49.72,49.69,49.71,12200.0,43.951,43.951,43.9244,43.9421,12200.0
2015-03-27 12:15:00,49.72,49.73,49.7,49.72,18400.0,43.951,43.9598,43.9333,43.951,18400.0
2015-03-27 12:20:00,49.7,49.74,49.69,49.74,22200.0,43.9333,43.9686,43.9244,43.9686,22200.0
2015-03-27 12:25:00,49.74,49.81,49.73,49.79,58800.0,43.9686,44.0305,43.9598,44.0128,58800.0
2015-03-27 12:30:00,49.78,49.82,49.76,49.8,21600.0,44.004,44.0393,43.9863,44.0217,21600.0
2015-03-27 12:35:00,49.77,49.82,49.76,49.79,15400.0,43.9952,44.0393,43.9863,44.0128,15400.0
2015-03-27 12:40:00,49.8,49.85,49.76,49.76,19400.0,44.0217,44.0659,43.9863,43.9863,19400.0
2015-03-27 12:45:00,49.75,49.75,49.7,49.74,19200.0,43.9775,43.9775,43.9333,43.9686,19200.0
2015-03-27 12:50:00,49.74,49.81,49.74,49.81,22400.0,43.9686,44.0305,43.9686,44.0305,22400.0
2015-03-27 12:55:00,49.81,49.82,49.77,49.8,13000.0,44.0305,44.0393,43.9952,44.0217,13000.0
2015-03-27 13:00:00,49.81,49.85,49.78,49.85,18600.0,44.0305,44.0659,44.004,44.0659,18600.0
2015-03-27 13:05:00,49.84,49.85,49.74,49.77,36000.0,44.057,44.0659,43.9686,43.9952,36000.0
2015-03-27 13:10:00,49.77,49.79,49.73,49.74,10800.0,43.9952,44.0128,43.9598,43.9686,10800.0
2015-03-27 13:15:00,49.75,49.76,49.72,49.73,9000.0,43.9775,43.9863,43.951,43.9598,9000.0
2015-03-27 13:20:00,49.73,49.76,49.73,49.75,21000.0,43.9598,43.9863,43.9598,43.9775,21000.0
2015-03-27 13:25:00,49.74,49.79,49.74,49.76,15800.0,43.9686,44.0128,43.9686,43.9863,15800.0
2015-03-27 13:30:00,49.77,49.83,49.77,49.83,19800.0,43.9952,44.0482,43.9952,44.0482,19800.0
2015-03-27 13:35:00,49.83,49.85,49.81,49.82,50400.0,44.0482,44.0659,44.0305,44.0393,50400.0
2015-03-27 13:40:00,49.84,49.84,49.8,49.8,21200.0,44.057,44.057,44.0217,44.0217,21200.0
2015-03-27 13:45:00,49.79,49.81,49.78,49.81,13400.0,44.0128,44.0305,44.004,44.0305,13400.0
2015-03-27 13:50:00,49.8,49.82,49.79,49.8,11800.0,44.0217,44.0393,44.0128,44.0217,11800.0
2015-03-27 13:55:00,49.8,49.84,49.79,49.81,22400.0,44.0217,44.057,44.0128,44.0305,22400.0
2015-03-27 14:00:00,49.81,49.84,49.81,49.84,32400.0,44.0305,44.057,44.0305,44.057,32400.0
2015-03-27 14:05:00,49.85,49.86,49.81,49.85,49600.0,44.0659,44.0747,44.0305,44.0659,49600.0
2015-03-27 14:10:00,49.85,49.88,49.83,49.83,40400.0,44.0659,44.0924,44.0482,44.0482,40400.0
2015-03-27 14:15:00,49.83,49.88,49.83,49.86,26800.0,44.0482,44.0924,44.0482,44.0747,26800.0
2015-03-27 14:20:00,49.86,49.86,49.82,49.85,23000.0,44.0747,44.0747,44.0393,44.0659,23000.0
2015-03-27 14:25:00,49.84,49.9,49.83,49.9,60000.0,44.057,44.1101,44.0482,44.1101,60000.0
2015-03-27 14:30:00,49.9,49.9,49.87,49.88,42200.0,44.1101,44.1101,44.0835,44.0924,42200.0
2015-03-27 14:35:00,49.88,49.88,49.87,49.88,34200.0,44.0924,44.0924,44.0835,44.0924,34200.0
2015-03-27 14:40:00,49.88,49.91,49.87,49.91,44000.0,44.0924,44.1189,44.0835,44.1189,44000.0
2015-03-27 14:45:00,49.91,49.93,49.88,49.93,45400.0,44.1189,44.1366,44.0924,44.1366,45400.0
2015-03-27 14:50:00,49.93,49.94,49.91,49.94,43000.0,44.1366,44.1454,44.1189,44.1454,43000.0
2015-03-27 14:55:00,49.94,49.96,49.93,49.95,47000.0,44.1454,44.1631,44.1366,44.1543,47000.0
2015-03-27 15:00:00,49.95,49.96,49.93,49.94,87000.0,44.1543,44.1631,44.1366,44.1454,87000.0
2015-03-27 15:05:00,49.94,49.98,49.88,49.91,61600.0,44.1454,44.1808,44.0924,44.1189,61600.0
2015-03-27 15:10:00,49.9,49.93,49.9,49.92,49200.0,44.1101,44.1366,44.1101,44.1277,49200.0
2015-03-27 15:15:00,49.92,49.92,49.85,49.88,94200.0,44.1277,44.1277,44.0659,44.0924,94200.0
2015-03-27 15:20:00,49.88,49.92,49.87,49.91,46400.0,44.0924,44.1277,44.0835,44.1189,46400.0
2015-03-27 15:25:00,49.9,49.93,49.9,49.93,42600.0,44.1101,44.1366,44.1101,44.1366,42600.0
2015-03-27 15:30:00,49.92,49.98,49.89,49.97,74400.0,44.1277,44.1808,44.1012,44.1719,74400.0
2015-03-27 15:35:00,49.96,50.02,49.93,49.99,95800.0,44.1631,44.2161,44.1366,44.1896,95800.0
2015-03-27 15:40:00,49.99,50.0,49.95,49.96,79400.0,44.1896,44.1985,44.1543,44.1631,79400.0
2015-03-27 15:45:00,49.96,49.96,49.91,49.94,155600.0,44.1631,44.1631,44.1189,44.1454,155600.0
2015-03-27 15:50:00,49.95,49.99,49.94,49.94,117800.0,44.1543,44.1896,44.1454,44.1454,117800.0
2015-03-27 15:55:00,49.94,49.97,49.93,49.93,226200.0,44.1454,44.1719,44.1366,44.1366,226200.0
2015-03-30 09:30:00,50.62,50.7,50.29,50.41,280600.0,44.7465,44.8172,44.4548,44.5609,280600.0
2015-03-30 09:35:00,50.45,50.54,50.28,50.51,112800.0,44.5963,44.6758,44.446,44.6493,112800.0
2015-03-30 09:40:00,50.51,50.57,50.27,50.27,85600.0,44.6493,44.7023,44.4371,44.4371,85600.0
2015-03-30 09:45:00,50.29,50.5,50.27,50.48,98200.0,44.4548,44.6404,44.4371,44.6228,98200.0
2015-03-30 09:50:00,50.48,50.51,50.38,50.49,70600.0,44.6228,44.6493,44.5344,44.6316,70600.0
2015-03-30 09:55:00,50.49,50.5,50.41,50.47,63800.0,44.6316,44.6404,44.5609,44.6139,63800.0
2015-03-30 10:00:00,50.48,50.65,50.46,50.6,134800.0,44.6228,44.773,44.6051,44.7288,134800.0
2015-03-30 10:05:00,50.61,50.61,50.51,50.57,61200.0,44.7377,44.7377,44.6493,44.7023,61200.0
2015-03-30 10:10:00,50.55,50.62,50.53,50.57,61800.0,44.6846,44.7465,44.667,44.7023,61800.0
2015-03-30 10:15:00,50.56,50.59,50.55,50.58,37800.0,44.6935,44.72,44.6846,44.7112,37800.0
2015-03-30 10:20:00,50.58,50.6,50.55,50.6,46800.0,44.7112,44.7288,44.6846,44.7288,46800.0
2015-03-30 10:25:00,50.6,50.62,50.58,50.61,50600.0,44.7288,44.7465,44.7112,44.7377,50600.0
2015-03-30 10:30:00,50.62,50.64,50.6,50.62,62000.0,44.7465,44.7642,44.7288,44.7465,62000.0
2015-03-30 10:35:00,50.62,50.65,50.6,50.63,63400.0,44.7465,44.773,44.7288,44.7554,63400.0
2015-03-30 10:40:00,50.62,50.63,50.58,50.6,37200.0,44.7465,44.7554,44.7112,44.7288,37200.0
2015-03-30 10:45:00,50.62,50.67,50.61,50.64,51200.0,44.7465,44.7907,44.7377,44.7642,51200.0
2015-03-30 10:50:00,50.63,50.76,50.62,50.76,120800.0,44.7554,44.8703,44.7465,44.8703,120800.0
2015-03-30 10:55:00,50.76,50.77,50.7,50.74,57200.0,44.8703,44.8791,44.8172,44.8526,57200.0
2015-03-30 11:00:00,50.74,50.77,50.67,50.67,60800.0,44.8526,44.8791,44.7907,44.7907,60800.0
2015-03-30 11:05:00,50.67,50.72,50.64,50.66,37400.0,44.7907,44.8349,44.7642,44.7819,37400.0
2015-03-30 11:10:00,50.66,50.71,50.65,50.67,28600.0,44.7819,44.8261,44.773,44.7907,28600.0
2015-03-30 11:15:00,50.66,50.7,50.65,50.65,21600.0,44.7819,44.8172,44.773,44.773,21600.0
2015-03-30 11:20:00,50.64,50.65,50.58,50.58,27000.0,44.7642,44.773,44.7112,44.7112,27000.0
2015-03-30 11:25:00,50.57,50.61,50.56,50.58,40600.0,44.7023,44.7377,44.6935,44.7112,40600.0
2015-03-30 11:30:00,50.59,50.62,50.58,50.58,30600.0,44.72,44.7465,44.7112,44.7112,30600.0
2015-03-30 11:35:00,50.58,50.58,50.56,50.57,29400.0,44.7112,44.7112,44.6935,44.7023,29400.0
2015-03-30 11:40:00,50.57,50.59,50.54,50.54,24400.0,44.7023,44.72,44.6758,44.6758,24400.0
2015-03-30 11:45:00,50.54,50.59,50.54,50.59,35400.0,44.6758,44.72,44.6758,44.72,35400.0
2015-03-30 11:50:00,50.58,50.58,50.53,50.54,30600.0,44.7112,44.7112,44.667,44.6758,30600.0
2015-03-30 11:55:00,50.53,50.56,50.53,50.55,26200.0,44.667,44.6935,44.667,44.6846,26200.0
2015-03-30 12:00:00,50.55,50.59,50.55,50.57,36400.0,44.6846,44.72,44.6846,44.7023,36400.0
2015-03-30 12:05:00,50.57,50.57,50.53,50.53,17200.0,44.7023,44.7023,44.667,44.667,17200.0
2015-03-30 12:10:00,50.54,50.62,50.54,50.61,41400.0,44.6758,44.7465,44.6758,44.7377,41400.0
2015-03-30 12:15:00,50.61,50.67,50.6,50.62,26200.0,44.7377,44.7907,44.7288,44.7465,26200.0
2015-03-30 12:20:00,50.63,50.67,50.6,50.65,72200.0,44.7554,44.7907,44.7288,44.773,72200.0
2015-03-30 12:25:00,50.65,50.65,50.59,50.6,24600.0,44.773,44.773,44.72,44.7288,24600.0
2015-03-30 12:30:00,50.61,50.62,50.58,50.59,19000.0,44.7377,44.7465,44.7112,44.72,19000.0
2015-03-30 12:35:00,50.6,50.6,50.57,50.6,20200.0,44.7288,44.7288,44.7023,44.7288,20200.0
2015-03-30 12:40:00,50.6,50.6,50.58,50.58,15200.0,44.7288,44.7288,44.7112,44.7112,15200.0
2015-03-30 12:45:00,50.58,50.7,50.56,50.7,92200.0,44.7112,44.8172,44.6935,44.8172,92200.0
2015-03-30 12:50:00,50.7,50.72,50.7,50.71,61400.0,44.8172,44.8349,44.8172,44.8261,61400.0
2015-03-30 12:55:00,50.71,50.75,50.7,50.72,79000.0,44.8261,44.8614,44.8172,44.8349,79000.0
2015-03-30 13:00:00,50.72,50.74,50.7,50.73,60000.0,44.8349,44.8526,44.8172,44.8438,60000.0
2015-03-30 13:05:00,50.72,50.74,50.71,50.73,29400.0,44.8349,44.8526,44.8261,44.8438,29400.0
2015-03-30 13:10:00,50.73,50.73,50.71,50.71,40600.0,44.8438,44.8438,44.8261,44.8261,40600.0
2015-03-30 13:15:00,50.7,50.71,50.66,50.66,21600.0,44.8172,44.8261,44.7819,44.7819,21600.0
2015-03-30 13:20:00,50.65,50.69,50.65,50.65,80200.0,44.773,44.8084,44.773,44.773,80200.0
2015-03-30 13:25:00,50.66,50.66,50.6,50.62,34400.0,44.7819,44.7819,44.7288,44.7465,34400.0
2015-03-30 13:30:00,50.61,50.61,50.59,50.6,18000.0,44.7377,44.7377,44.72,44.7288,18000.0
2015-03-30 13:35:00,50.6,50.63,50.58,50.58,30000.0,44.7288,44.7554,44.7112,44.7112,30000.0
2015-03-30 13:40:00,50.58,50.59,50.58,50.59,20400.0,44.7112,44.72,44.7112,44.72,20400.0
2015-03-30 13:45:00,50.59,50.59,50.55,50.55,20000.0,44.72,44.72,44.6846,44.6846,20000.0
2015-03-30 13:50:00,50.55,50.56,50.51,50.54,43600.0,44.6846,44.6935,44.6493,44.6758,43600.0
2015-03-30 13:55:00,50.53,50.54,50.52,50.54,43200.0,44.667,44.6758,44.6581,44.6758,43200.0
2015-03-30 14:00:00,50.54,50.6,50.54,50.59,45600.0,44.6758,44.7288,44.6758,44.72,45600.0
2015-03-30 14:05:00,50.59,50.61,50.59,50.59,35200.0,44.72,44.7377,44.72,44.72,35200.0
2015-03-30 14:10:00,50.59,50.6,50.57,50.6,32600.0,44.72,44.7288,44.7023,44.7288,32600.0
2015-03-30 14:15:00,50.6,50.63,50.59,50.6,25000.0,44.7288,44.7554,44.72,44.7288,25000.0
2015-03-30 14:20:00,50.6,50.63,50.6,50.61,44800.0,44.7288,44.7554,44.7288,44.7377,44800.0
2015-03-30 14:25:00,50.61,50.63,50.59,50.62,58400.0,44.7377,44.7554,44.72,44.7465,58400.0
2015-03-30 14:30:00,50.63,50.63,50.6,50.6,58400.0,44.7554,44.7554,44.7288,44.7288,58400.0
2015-03-30 14:35:00,50.6,50.6,50.59,50.6,56000.0,44.7288,44.7288,44.72,44.7288,56000.0
2015-03-30 14:40:00,50.6,50.61,50.58,50.6,47400.0,44.7288,44.7377,44.7112,44.7288,47400.0
2015-03-30 14:45:00,50.59,50.6,50.58,50.58,32800.0,44.72,44.7288,44.7112,44.7112,32800.0
2015-03-30 14:50:00,50.59,50.6,50.58,50.59,36400.0,44.72,44.7288,44.7112,44.72,36400.0
2015-03-30 14:55:00,50.59,50.63,50.59,50.62,35200.0,44.72,44.7554,44.72,44.7465,35200.0
2015-03-30 15:00:00,50.62,50.63,50.6,50.6,32400.0,44.7465,44.7554,44.7288,44.7288,32400.0
2015-03-30 15:05:00,50.6,50.62,50.59,50.62,36600.0,44.7288,44.7465,44.72,44.7465,36600.0
2015-03-30 15:10:00,50.62,50.62,50.59,50.59,48000.0,44.7465,44.7465,44.72,44.72,48000.0
2015-03-30 15:15:00,50.59,50.62,50.58,50.61,72000.0,44.72,44.7465,44.7112,44.7377,72000.0
2015-03-30 15:20:00,50.61,50.61,50.53,50.54,37400.0,44.7377,44.7377,44.667,44.6758,37400.0
2015-03-30 15:25:00,50.54,50.55,50.48,50.52,62600.0,44.6758,44.6846,44.6228,44.6581,62600.0
2015-03-30 15:30:00,50.52,50.54,50.49,50.51,69600.0,44.6581,44.6758,44.6316,44.6493,69600.0
2015-03-30 15:35:00,50.52,50.55,50.5,50.52,65400.0,44.6581,44.6846,44.6404,44.6581,65400.0
2015-03-30 15:40:00,50.52,50.57,50.52,50.55,82200.0,44.6581,44.7023,44.6581,44.6846,82200.0
2015-03-30 15:45:00,50.55,50.55,50.51,50.52,78200.0,44.6846,44.6846,44.6493,44.6581,78200.0
2015-03-30 15:50:00,50.52,50.52,50.46,50.47,129400.0,44.6581,44.6581,44.6051,44.6139,129400.0
2015-03-30 15:55:00,50.47,50.49,50.45,50.45,203800.0,44.6139,44.6316,44.5963,44.5963,203800.0
2015-03-31 09:30:00,50.44,50.67,50.28,50.67,214400.0,44.5874,44.7907,44.446,44.7907,214400.0
2015-03-31 09:35:00,50.65,50.82,50.6,50.74,139800.0,44.773,44.9233,44.7288,44.8526,139800.0
2015-03-31 09:40:00,50.74,50.79,50.54,50.58,60600.0,44.8526,44.8968,44.6758,44.7112,60600.0
2015-03-31 09:45:00,50.58,50.68,50.57,50.63,36600.0,44.7112,44.7996,44.7023,44.7554,36600.0
2015-03-31 09:50:00,50.65,50.74,50.6,50.72,61800.0,44.773,44.8526,44.7288,44.8349,61800.0
2015-03-31 09:55:00,50.74,50.82,50.7,50.82,70000.0,44.8526,44.9233,44.8172,44.9233,70000.0
2015-03-31 10:00:00,50.82,50.87,50.79,50.87,115800.0,44.9233,44.9675,44.8968,44.9675,115800.0
2015-03-31 10:05:00,50.85,50.89,50.8,50.87,52000.0,44.9498,44.9852,44.9056,44.9675,52000.0
2015-03-31 10:10:00,50.88,50.92,50.76,50.76,68000.0,44.9764,45.0117,44.8703,44.8703,68000.0
2015-03-31 10:15:00,50.76,50.79,50.73,50.76,25000.0,44.8703,44.8968,44.8438,44.8703,25000.0
2015-03-31 10:20:00,50.75,50.78,50.74,50.76,32000.0,44.8614,44.888,44.8526,44.8703,32000.0
2015-03-31 10:25:00,50.77,50.77,50.66,50.7,51400.0,44.8791,44.8791,44.7819,44.8172,51400.0
2015-03-31 10:30:00,50.7,50.72,50.67,50.69,19200.0,44.8172,44.8349,44.7907,44.8084,19200.0
2015-03-31 10:35:00,50.69,50.71,50.68,50.7,18600.0,44.8084,44.8261,44.7996,44.8172,18600.0
2015-03-31 10:40:00,50.7,50.76,50.69,50.74,31200.0,44.8172,44.8703,44.8084,44.8526,31200.0
2015-03-31 10:45:00,50.74,50.77,50.73,50.74,25600.0,44.8526,44.8791,44.8438,44.8526,25600.0
2015-03-31 10:50:00,50.73,50.75,50.67,50.68,45200.0,44.8438,44.8614,44.7907,44.7996,45200.0
2015-03-31 10:55:00,50.68,50.75,50.68,50.73,28800.0,44.7996,44.8614,44.7996,44.8438,28800.0
2015-03-31 11:00:00,50.73,50.77,50.71,50.77,38400.0,44.8438,44.8791,44.8261,44.8791,38400.0
2015-03-31 11:05:00,50.77,50.79,50.73,50.79,30800.0,44.8791,44.8968,44.8438,44.8968,30800.0
2015-03-31 11:10:00,50.79,50.82,50.77,50.77,28800.0,44.8968,44.9233,44.8791,44.8791,28800.0
2015-03-31 11:15:00,50.79,50.84,50.77,50.83,31600.0,44.8968,44.941,44.8791,44.9322,31600.0
2015-03-31 11:20:00,50.84,50.84,50.77,50.81,33400.0,44.941,44.941,44.8791,44.9145,33400.0
2015-03-31 11:25:00,50.8,50.87,50.78,50.78,58000.0,44.9056,44.9675,44.888,44.888,58000.0
2015-03-31 11:30:00,50.78,50.8,50.68,50.69,30200.0,44.888,44.9056,44.7996,44.8084,30200.0
2015-03-31 11:35:00,50.69,50.73,50.65,50.73,18600.0,44.8084,44.8438,44.773,44.8438,18600.0
2015-03-31 11:40:00,50.72,50.72,50.64,50.64,29600.0,44.8349,44.8349,44.7642,44.7642,29600.0
2015-03-31 11:45:00,50.64,50.69,50.63,50.67,56400.0,44.7642,44.8084,44.7554,44.7907,56400.0
2015-03-31 11:50:00,50.68,50.69,50.59,50.6,54600.0,44.7996,44.8084,44.72,44.7288,54600.0
2015-03-31 11:55:00,50.6,50.64,50.59,50.6,16600.0,44.7288,44.7642,44.72,44.7288,16600.0
2015-03-31 12:00:00,50.59,50.59,50.51,50.51,26400.0,44.72,44.72,44.6493,44.6493,26400.0
2015-03-31 12:05:00,50.51,50.54,50.48,50.54,37600.0,44.6493,44.6758,44.6228,44.6758,37600.0
2015-03-31 12:10:00,50.54,50.54,50.46,50.49,49400.0,44.6758,44.6758,44.6051,44.6316,49400.0
2015-03-31 12:15:00,50.49,50.54,50.48,50.54,50000.0,44.6316,44.6758,44.6228,44.6758,50000.0
2015-03-31 12:20:00,50.54,50.6,50.54,50.58,30800.0,44.6758,44.7288,44.6758,44.7112,30800.0
2015-03-31 12:25:00,50.58,50.59,50.54,50.54,27000.0,44.7112,44.72,44.6758,44.6758,27000.0
2015-03-31 12:30:00,50.54,50.57,50.52,50.57,31200.0,44.6758,44.7023,44.6581,44.7023,31200.0
2015-03-31 12:35:00,50.56,50.6,50.56,50.6,17800.0,44.6935,44.7288,44.6935,44.7288,17800.0
2015-03-31 12:40:00,50.6,50.61,50.58,50.6,13600.0,44.7288,44.7377,44.7112,44.7288,13600.0
2015-03-31 12:45:00,50.6,50.6,50.52,50.53,36800.0,44.7288,44.7288,44.6581,44.667,36800.0
2015-03-31 12:50:00,50.54,50.59,50.52,50.55,24400.0,44.6758,44.72,44.6581,44.6846,24400.0
2015-03-31 12:55:00,50.55,50.58,50.55,50.56,21400.0,44.6846,44.7112,44.6846,44.6935,21400.0
2015-03-31 13:00:00,50.57,50.59,50.54,50.59,22600.0,44.7023,44.72,44.6758,44.72,22600.0
2015-03-31 13:05:00,50.58,50.59,50.56,50.58,18000.0,44.7112,44.72,44.6935,44.7112,18000.0
2015-03-31 13:10:00,50.57,50.58,50.55,50.58,22200.0,44.7023,44.7112,44.6846,44.7112,22200.0
2015-03-31 13:15:00,50.58,50.65,50.58,50.65,16800.0,44.7112,44.773,44.7112,44.773,16800.0
2015-03-31 13:20:00,50.63,50.63,50.6,50.62,23600.0,44.7554,44.7554,44.7288,44.7465,23600.0
2015-03-31 13:25:00,50.63,50.65,50.63,50.65,30000.0,44.7554,44.773,44.7554,44.773,30000.0
2015-03-31 13:30:00,50.65,50.7,50.63,50.68,39400.0,44.773,44.8172,44.7554,44.7996,39400.0
2015-03-31 13:35:00,50.69,50.7,50.68,50.69,24400.0,44.8084,44.8172,44.7996,44.8084,24400.0
2015-03-31 13:40:00,50.69,50.7,50.68,50.7,33800.0,44.8084,44.8172,44.7996,44.8172,33800.0
2015-03-31 13:45:00,50.7,50.7,50.62,50.63,89600.0,44.8172,44.8172,44.7465,44.7554,89600.0
2015-03-31 13:50:00,50.63,50.64,50.58,50.6,41800.0,44.7554,44.7642,44.7112,44.7288,41800.0
2015-03-31 13:55:00,50.6,50.62,50.57,50.59,45000.0,44.7288,44.7465,44.7023,44.72,45000.0
2015-03-31 14:00:00,50.59,50.65,50.59,50.65,17200.0,44.72,44.773,44.72,44.773,17200.0
2015-03-31 14:05:00,50.64,50.67,50.63,50.63,32200.0,44.7642,44.7907,44.7554,44.7554,32200.0
2015-03-31 14:10:00,50.63,50.65,50.61,50.63,48200.0,44.7554,44.773,44.7377,44.7554,48200.0
2015-03-31 14:15:00,50.62,50.65,50.6,50.6,27600.0,44.7465,44.773,44.7288,44.7288,27600.0
2015-03-31 14:20:00,50.6,50.65,50.57,50.64,44600.0,44.7288,44.773,44.7023,44.7642,44600.0
2015-03-31 14:25:00,50.64,50.65,50.58,50.59,43200.0,44.7642,44.773,44.7112,44.72,43200.0
2015-03-31 14:30:00,50.59,50.61,50.55,50.55,50600.0,44.72,44.7377,44.6846,44.6846,50600.0
2015-03-31 14:35:00,50.55,50.57,50.55,50.55,37600.0,44.6846,44.7023,44.6846,44.6846,37600.0
2015-03-31 14:40:00,50.54,50.55,50.5,50.5,41000.0,44.6758,44.6846,44.6404,44.6404,41000.0
2015-03-31 14:45:00,50.5,50.55,50.48,50.52,81800.0,44.6404,44.6846,44.6228,44.6581,81800.0
2015-03-31 14:50:00,50.54,50.58,50.53,50.56,49200.0,44.6758,44.7112,44.667,44.6935,49200.0
2015-03-31 14:55:00,50.56,50.58,50.52,50.57,64600.0,44.6935,44.7112,44.6581,44.7023,64600.0
2015-03-31 15:00:00,50.57,50.57,50.48,50.49,82800.0,44.7023,44.7023,44.6228,44.6316,82800.0
2015-03-31 15:05:00,50.5,50.5,50.44,50.47,42000.0,44.6404,44.6404,44.5874,44.6139,42000.0
2015-03-31 15:10:00,50.47,50.49,50.44,50.44,40800.0,44.6139,44.6316,44.5874,44.5874,40800.0
2015-03-31 15:15:00,50.44,50.44,50.29,50.29,114800.0,44.5874,44.5874,44.4548,44.4548,114800.0
2015-03-31 15:20:00,50.3,50.34,50.21,50.22,147400.0,44.4637,44.499,44.3841,44.3929,147400.0
2015-03-31 15:25:00,50.22,50.29,50.21,50.29,66600.0,44.3929,44.4548,44.3841,44.4548,66600.0
2015-03-31 15:30:00,50.27,50.27,50.2,50.27,92200.0,44.4371,44.4371,44.3753,44.4371,92200.0
2015-03-31 15:35:00,50.26,50.3,50.25,50.26,89600.0,44.4283,44.4637,44.4195,44.4283,89600.0
2015-03-31 15:40:00,50.26,50.29,50.22,50.24,106200.0,44.4283,44.4548,44.3929,44.4106,106200.0
2015-03-31 15:45:00,50.24,50.27,50.2,50.26,170800.0,44.4106,44.4371,44.3753,44.4283,170800.0
2015-03-31 15:50:00,50.25,50.25,50.15,50.15,187600.0,44.4195,44.4195,44.3311,44.3311,187600.0
2015-03-31 15:55:00,50.15,50.27,50.15,50.17,407600.0,44.3311,44.4371,44.3311,44.3487,407600.0
2015-04-01 09:30:00,50.02,50.14,49.83,49.91,195600.0,44.2161,44.3222,44.0482,44.1189,195600.0
2015-04-01 09:35:00,49.88,49.88,49.63,49.66,112600.0,44.0924,44.0924,43.8714,43.8979,112600.0
2015-04-01 09:40:00,49.66,49.67,49.51,49.52,67800.0,43.8979,43.9068,43.7653,43.7742,67800.0
2015-04-01 09:45:00,49.52,49.58,49.33,49.37,120600.0,43.7742,43.8272,43.6062,43.6416,120600.0
2015-04-01 09:50:00,49.33,49.4,49.17,49.37,73000.0,43.6062,43.6681,43.4648,43.6416,73000.0
2015-04-01 09:55:00,49.35,49.47,49.31,49.45,85600.0,43.6239,43.73,43.5885,43.7123,85600.0
2015-04-01 10:00:00,49.43,49.54,49.4,49.45,86400.0,43.6946,43.7918,43.6681,43.7123,86400.0
2015-04-01 10:05:00,49.44,49.47,49.38,49.43,65000.0,43.7034,43.73,43.6504,43.6946,65000.0
2015-04-01 10:10:00,49.44,49.6,49.37,49.6,153400.0,43.7034,43.8449,43.6416,43.8449,153400.0
2015-04-01 10:15:00,49.59,49.62,49.54,49.6,65600.0,43.836,43.8626,43.7918,43.8449,65600.0
2015-04-01 10:20:00,49.6,49.65,49.57,49.65,143200.0,43.8449,43.8891,43.8184,43.8891,143200.0
2015-04-01 10:25:00,49.63,49.68,49.63,49.64,105200.0,43.8714,43.9156,43.8714,43.8802,105200.0
2015-04-01 10:30:00,49.65,49.67,49.52,49.56,83800.0,43.8891,43.9068,43.7742,43.8095,83800.0
2015-04-01 10:35:00,49.56,49.56,49.47,49.51,42400.0,43.8095,43.8095,43.73,43.7653,42400.0
2015-04-01 10:40:00,49.51,49.63,49.5,49.6,74800.0,43.7653,43.8714,43.7565,43.8449,74800.0
2015-04-01 10:45:00,49.6,49.62,49.54,49.56,46000.0,43.8449,43.8626,43.7918,43.8095,46000.0
2015-04-01 10:50:00,49.57,49.68,49.56,49.65,77800.0,43.8184,43.9156,43.8095,43.8891,77800.0
2015-04-01 10:55:00,49.64,49.64,49.57,49.58,39000.0,43.8802,43.8802,43.8184,43.8272,39000.0
2015-04-01 11:00:00,49.6,49.6,49.56,49.59,49200.0,43.8449,43.8449,43.8095,43.836,49200.0
2015-04-01 11:05:00,49.6,49.6,49.56,49.59,62400.0,43.8449,43.8449,43.8095,43.836,62400.0
2015-04-01 11:10:00,49.59,49.66,49.55,49.66,58600.0,43.836,43.8979,43.8007,43.8979,58600.0
2015-04-01 11:15:00,49.67,49.7,49.63,49.64,24800.0,43.9068,43.9333,43.8714,43.8802,24800.0
2015-04-01 11:20:00,49.63,49.64,49.55,49.55,20000.0,43.8714,43.8802,43.8007,43.8007,20000.0
2015-04-01 11:25:00,49.53,49.59,49.53,49.58,48800.0,43.783,43.836,43.783,43.8272,48800.0
2015-04-01 11:30:00,49.58,49.64,49.56,49.56,42200.0,43.8272,43.8802,43.8095,43.8095,42200.0
2015-04-01 11:35:00,49.58,49.63,49.57,49.63,21800.0,43.8272,43.8714,43.8184,43.8714,21800.0
2015-04-01 11:40:00,49.63,49.7,49.6,49.67,31000.0,43.8714,43.9333,43.8449,43.9068,31000.0
2015-04-01 11:45:00,49.67,49.7,49.65,49.67,23400.0,43.9068,43.9333,43.8891,43.9068,23400.0
2015-04-01 11:50:00,49.68,49.72,49.65,49.72,32400.0,43.9156,43.951,43.8891,43.951,32400.0
2015-04-01 11:55:00,49.72,49.72,49.58,49.6,61400.0,43.951,43.951,43.8272,43.8449,61400.0
2015-04-01 12:00:00,49.6,49.67,49.59,49.6,28800.0,43.8449,43.9068,43.836,43.8449,28800.0
2015-04-01 12:05:00,49.6,49.63,49.56,49.63,42200.0,43.8449,43.8714,43.8095,43.8714,42200.0
2015-04-01 12:10:00,49.63,49.63,49.51,49.54,48800.0,43.8714,43.8714,43.7653,43.7918,48800.0
2015-04-01 12:15:00,49.52,49.55,49.51,49.53,28000.0,43.7742,43.8007,43.7653,43.783,28000.0
2015-04-01 12:20:00,49.55,49.55,49.51,49.53,52600.0,43.8007,43.8007,43.7653,43.783,52600.0
2015-04-01 12:25:00,49.53,49.66,49.53,49.65,91200.0,43.783,43.8979,43.783,43.8891,91200.0
2015-04-01 12:30:00,49.63,49.63,49.54,49.62,34200.0,43.8714,43.8714,43.7918,43.8626,34200.0
2015-04-01 12:35:00,49.6,49.63,49.56,49.59,41400.0,43.8449,43.8714,43.8095,43.836,41400.0
2015-04-01 12:40:00,49.58,49.58,49.52,49.57,61200.0,43.8272,43.8272,43.7742,43.8184,61200.0
2015-04-01 12:45:00,49.56,49.6,49.53,49.57,80200.0,43.8095,43.8449,43.783,43.8184,80200.0
2015-04-01 12:50:00,49.58,49.61,49.56,49.6,30000.0,43.8272,43.8537,43.8095,43.8449,30000.0
2015-04-01 12:55:00,49.62,49.62,49.56,49.57,42000.0,43.8626,43.8626,43.8095,43.8184,42000.0
2015-04-01 13:00:00,49.57,49.59,49.54,49.54,46600.0,43.8184,43.836,43.7918,43.7918,46600.0
2015-04-01 13:05:00,49.54,49.58,49.54,49.57,45000.0,43.7918,43.8272,43.7918,43.8184,45000.0
2015-04-01 13:10:00,49.57,49.62,49.57,49.6,21000.0,43.8184,43.8626,43.8184,43.8449,21000.0
2015-04-01 13:15:00,49.62,49.62,49.57,49.59,37400.0,43.8626,43.8626,43.8184,43.836,37400.0
2015-04-01 13:20:00,49.59,49.62,49.56,49.57,35000.0,43.836,43.8626,43.8095,43.8184,35000.0
2015-04-01 13:25:00,49.56,49.56,49.54,49.55,41600.0,43.8095,43.8095,43.7918,43.8007,41600.0
2015-04-01 13:30:00,49.55,49.65,49.55,49.63,37600.0,43.8007,43.8891,43.8007,43.8714,37600.0
2015-04-01 13:35:00,49.63,49.68,49.63,49.63,37600.0,43.8714,43.9156,43.8714,43.8714,37600.0
2015-04-01 13:40:00,49.63,49.69,49.62,49.63,45600.0,43.8714,43.9244,43.8626,43.8714,45600.0
2015-04-01 13:45:00,49.64,49.74,49.63,49.74,37200.0,43.8802,43.9686,43.8714,43.9686,37200.0
2015-04-01 13:50:00,49.74,49.74,49.7,49.73,34200.0,43.9686,43.9686,43.9333,43.9598,34200.0
2015-04-01 13:55:00,49.73,49.77,49.71,49.72,36800.0,43.9598,43.9952,43.9421,43.951,36800.0
2015-04-01 14:00:00,49.72,49.73,49.71,49.72,17400.0,43.951,43.9598,43.9421,43.951,17400.0
2015-04-01 14:05:00,49.72,49.73,49.68,49.69,21400.0,43.951,43.9598,43.9156,43.9244,21400.0
2015-04-01 14:10:00,49.68,49.69,49.57,49.58,31200.0,43.9156,43.9244,43.8184,43.8272,31200.0
2015-04-01 14:15:00,49.57,49.6,49.52,49.57,39400.0,43.8184,43.8449,43.7742,43.8184,39400.0
2015-04-01 14:20:00,49.57,49.64,49.54,49.63,43600.0,43.8184,43.8802,43.7918,43.8714,43600.0
2015-04-01 14:25:00,49.63,49.63,49.53,49.56,31200.0,43.8714,43.8714,43.783,43.8095,31200.0
2015-04-01 14:30:00,49.54,49.6,49.51,49.59,66200.0,43.7918,43.8449,43.7653,43.836,66200.0
2015-04-01 14:35:00,49.6,49.62,49.56,49.6,36800.0,43.8449,43.8626,43.8095,43.8449,36800.0
2015-04-01 14:40:00,49.6,49.62,49.55,49.6,55000.0,43.8449,43.8626,43.8007,43.8449,55000.0
2015-04-01 14:45:00,49.6,49.65,49.57,49.65,36000.0,43.8449,43.8891,43.8184,43.8891,36000.0
2015-04-01 14:50:00,49.66,49.69,49.63,49.63,41600.0,43.8979,43.9244,43.8714,43.8714,41600.0
2015-04-01 14:55:00,49.63,49.66,49.62,49.66,30600.0,43.8714,43.8979,43.8626,43.8979,30600.0
2015-04-01 15:00:00,49.66,49.67,49.6,49.65,65000.0,43.8979,43.9068,43.8449,43.8891,65000.0
2015-04-01 15:05:00,49.65,49.65,49.57,49.58,54400.0,43.8891,43.8891,43.8184,43.8272,54400.0
2015-04-01 15:10:00,49.58,49.62,49.56,49.61,47400.0,43.8272,43.8626,43.8095,43.8537,47400.0
2015-04-01 15:15:00,49.6,49.69,49.6,49.66,97200.0,43.8449,43.9244,43.8449,43.8979,97200.0
2015-04-01 15:20:00,49.65,49.68,49.62,49.66,41200.0,43.8891,43.9156,43.8626,43.8979,41200.0
2015-04-01 15:25:00,49.65,49.68,49.62,49.63,43200.0,43.8891,43.9156,43.8626,43.8714,43200.0
2015-04-01 15:30:00,49.63,49.67,49.6,49.67,56200.0,43.8714,43.9068,43.8449,43.9068,56200.0
2015-04-01 15:35:00,49.67,49.8,49.67,49.74,96200.0,43.9068,44.0217,43.9068,43.9686,96200.0
2015-04-01 15:40:00,49.73,49.74,49.67,49.68,83200.0,43.9598,43.9686,43.9068,43.9156,83200.0
2015-04-01 15:45:00,49.68,49.76,49.68,49.74,185200.0,43.9156,43.9863,43.9156,43.9686,185200.0
2015-04-01 15:50:00,49.75,49.81,49.74,49.8,252400.0,43.9775,44.0305,43.9686,44.0217,252400.0
2015-04-01 15:55:00,49.8,49.83,49.76,49.8,410200.0,44.0217,44.0482,43.9863,44.0217,410200.0
2015-04-02 09:30:00,50.02,50.02,49.81,49.81,111200.0,44.2161,44.2161,44.0305,44.0305,111200.0
2015-04-02 09:35:00,49.87,49.96,49.73,49.74,64600.0,44.0835,44.1631,43.9598,43.9686,64600.0
2015-04-02 09:40:00,49.74,49.84,49.7,49.77,50800.0,43.9686,44.057,43.9333,43.9952,50800.0
2015-04-02 09:45:00,49.77,49.91,49.73,49.91,55200.0,43.9952,44.1189,43.9598,44.1189,55200.0
2015-04-02 09:50:00,49.92,50.03,49.91,49.98,77800.0,44.1277,44.225,44.1189,44.1808,77800.0
2015-04-02 09:55:00,50.0,50.08,50.0,50.02,23000.0,44.1985,44.2692,44.1985,44.2161,23000.0
2015-04-02 10:00:00,50.02,50.16,50.02,50.11,94600.0,44.2161,44.3399,44.2161,44.2957,94600.0
2015-04-02 10:05:00,50.1,50.13,50.05,50.1,34200.0,44.2869,44.3134,44.2427,44.2869,34200.0
2015-04-02 10:10:00,50.1,50.1,50.01,50.02,38000.0,44.2869,44.2869,44.2073,44.2161,38000.0
2015-04-02 10:15:00,50.01,50.07,50.0,50.04,32200.0,44.2073,44.2603,44.1985,44.2338,32200.0
2015-04-02 10:20:00,50.05,50.08,49.99,49.99,22400.0,44.2427,44.2692,44.1896,44.1896,22400.0
2015-04-02 10:25:00,49.99,50.0,49.94,49.99,18600.0,44.1896,44.1985,44.1454,44.1896,18600.0
2015-04-02 10:30:00,49.98,50.0,49.93,49.97,30800.0,44.1808,44.1985,44.1366,44.1719,30800.0
2015-04-02 10:35:00,49.97,49.99,49.94,49.97,22200.0,44.1719,44.1896,44.1454,44.1719,22200.0
2015-04-02 10:40:00,49.97,49.99,49.88,49.91,21400.0,44.1719,44.1896,44.0924,44.1189,21400.0
2015-04-02 10:45:00,49.91,49.98,49.9,49.96,30800.0,44.1189,44.1808,44.1101,44.1631,30800.0
2015-04-02 10:50:00,49.95,49.96,49.88,49.88,26400.0,44.1543,44.1631,44.0924,44.0924,26400.0
2015-04-02 10:55:00,49.88,49.9,49.85,49.87,31800.0,44.0924,44.1101,44.0659,44.0835,31800.0
2015-04-02 11:00:00,49.87,49.99,49.85,49.99,20800.0,44.0835,44.1896,44.0659,44.1896,20800.0
2015-04-02 11:05:00,49.99,49.99,49.92,49.95,31800.0,44.1896,44.1896,44.1277,44.1543,31800.0
2015-04-02 11:10:00,49.96,49.99,49.9,49.91,30400.0,44.1631,44.1896,44.1101,44.1189,30400.0
2015-04-02 11:15:00,49.91,49.93,49.85,49.87,77000.0,44.1189,44.1366,44.0659,44.0835,77000.0
2015-04-02 11:20:00,49.88,49.98,49.87,49.98,15400.0,44.0924,44.1808,44.0835,44.1808,15400.0
2015-04-02 11:25:00,49.98,49.99,49.91,49.92,30800.0,44.1808,44.1896,44.1189,44.1277,30800.0
2015-04-02 11:30:00,49.91,50.01,49.91,50.01,25200.0,44.1189,44.2073,44.1189,44.2073,25200.0
2015-04-02 11:35:00,50.02,50.02,49.9,49.9,19200.0,44.2161,44.2161,44.1101,44.1101,19200.0
2015-04-02 11:40:00,49.88,49.95,49.88,49.91,19800.0,44.0924,44.1543,44.0924,44.1189,19800.0
2015-04-02 11:45:00,49.92,49.95,49.9,49.95,18600.0,44.1277,44.1543,44.1101,44.1543,18600.0
2015-04-02 11:50:00,49.93,49.98,49.91,49.92,25000.0,44.1366,44.1808,44.1189,44.1277,25000.0
2015-04-02 11:55:00,49.91,49.94,49.9,49.92,17600.0,44.1189,44.1454,44.1101,44.1277,17600.0
2015-04-02 12:00:00,49.91,49.91,49.79,49.8,26800.0,44.1189,44.1189,44.0128,44.0217,26800.0
2015-04-02 12:05:00,49.8,49.82,49.74,49.82,22800.0,44.0217,44.0393,43.9686,44.0393,22800.0
2015-04-02 12:10:00,49.81,49.83,49.77,49.77,17200.0,44.0305,44.0482,43.9952,43.9952,17200.0
2015-04-02 12:15:00,49.76,49.84,49.75,49.83,21400.0,43.9863,44.057,43.9775,44.0482,21400.0
2015-04-02 12:20:00,49.84,49.87,49.83,49.84,12200.0,44.057,44.0835,44.0482,44.057,12200.0
2015-04-02 12:25:00,49.84,49.86,49.8,49.85,23800.0,44.057,44.0747,44.0217,44.0659,23800.0
2015-04-02 12:30:00,49.85,49.89,49.84,49.88,22000.0,44.0659,44.1012,44.057,44.0924,22000.0
2015-04-02 12:35:00,49.88,49.9,49.87,49.88,15600.0,44.0924,44.1101,44.0835,44.0924,15600.0
2015-04-02 12:40:00,49.89,49.96,49.89,49.95,23200.0,44.1012,44.1631,44.1012,44.1543,23200.0
2015-04-02 12:45:00,49.95,49.95,49.88,49.88,32400.0,44.1543,44.1543,44.0924,44.0924,32400.0
2015-04-02 12:50:00,49.9,49.92,49.88,49.9,27600.0,44.1101,44.1277,44.0924,44.1101,27600.0
2015-04-02 12:55:00,49.9,49.91,49.89,49.91,44000.0,44.1101,44.1189,44.1012,44.1189,44000.0
2015-04-02 13:00:00,49.91,49.94,49.85,49.86,18000.0,44.1189,44.1454,44.0659,44.0747,18000.0
2015-04-02 13:05:00,49.86,49.87,49.81,49.81,23400.0,44.0747,44.0835,44.0305,44.0305,23400.0
2015-04-02 13:10:00,49.82,49.83,49.79,49.82,50000.0,44.0393,44.0482,44.0128,44.0393,50000.0
2015-04-02 13:15:00,49.82,49.92,49.82,49.92,14400.0,44.0393,44.1277,44.0393,44.1277,14400.0
2015-04-02 13:20:00,49.92,49.93,49.89,49.91,15200.0,44.1277,44.1366,44.1012,44.1189,15200.0
2015-04-02 13:25:00,49.91,49.91,49.87,49.91,20400.0,44.1189,44.1189,44.0835,44.1189,20400.0
2015-04-02 13:30:00,49.9,49.91,49.86,49.9,26000.0,44.1101,44.1189,44.0747,44.1101,26000.0
2015-04-02 13:35:00,49.9,49.91,49.88,49.91,19200.0,44.1101,44.1189,44.0924,44.1189,19200.0
2015-04-02 13:40:00,49.92,49.92,49.88,49.9,33400.0,44.1277,44.1277,44.0924,44.1101,33400.0
2015-04-02 13:45:00,49.89,49.9,49.82,49.85,23200.0,44.1012,44.1101,44.0393,44.0659,23200.0
2015-04-02 13:50:00,49.87,49.88,49.84,49.85,20000.0,44.0835,44.0924,44.057,44.0659,20000.0
2015-04-02 13:55:00,49.85,49.87,49.83,49.86,24600.0,44.0659,44.0835,44.0482,44.0747,24600.0
2015-04-02 14:00:00,49.87,49.87,49.83,49.84,26200.0,44.0835,44.0835,44.0482,44.057,26200.0
2015-04-02 14:05:00,49.85,49.87,49.84,49.86,19600.0,44.0659,44.0835,44.057,44.0747,19600.0
2015-04-02 14:10:00,49.86,49.9,49.85,49.88,24400.0,44.0747,44.1101,44.0659,44.0924,24400.0
2015-04-02 14:15:00,49.88,49.97,49.86,49.96,25200.0,44.0924,44.1719,44.0747,44.1631,25200.0
2015-04-02 14:20:00,49.97,49.97,49.87,49.88,18600.0,44.1719,44.1719,44.0835,44.0924,18600.0
2015-04-02 14:25:00,49.88,49.9,49.87,49.9,13600.0,44.0924,44.1101,44.0835,44.1101,13600.0
2015-04-02 14:30:00,49.9,49.9,49.86,49.87,23800.0,44.1101,44.1101,44.0747,44.0835,23800.0
2015-04-02 14:35:00,49.87,49.87,49.83,49.84,29600.0,44.0835,44.0835,44.0482,44.057,29600.0
2015-04-02 14:40:00,49.84,49.84,49.76,49.76,19000.0,44.057,44.057,43.9863,43.9863,19000.0
2015-04-02 14:45:00,49.77,49.8,49.76,49.79,18400.0,43.9952,44.0217,43.9863,44.0128,18400.0
2015-04-02 14:50:00,49.79,49.82,49.79,49.8,12800.0,44.0128,44.0393,44.0128,44.0217,12800.0
2015-04-02 14:55:00,49.8,49.84,49.8,49.83,23000.0,44.0217,44.057,44.0217,44.0482,23000.0
2015-04-02 15:00:00,49.83,49.85,49.82,49.83,27800.0,44.0482,44.0659,44.0393,44.0482,27800.0
2015-04-02 15:05:00,49.84,49.84,49.82,49.84,13000.0,44.057,44.057,44.0393,44.057,13000.0
2015-04-02 15:10:00,49.84,49.84,49.81,49.82,28600.0,44.057,44.057,44.0305,44.0393,28600.0
2015-04-02 15:15:00,49.82,49.84,49.8,49.8,33200.0,44.0393,44.057,44.0217,44.0217,33200.0
2015-04-02 15:20:00,49.8,49.82,49.79,49.82,24400.0,44.0217,44.0393,44.0128,44.0393,24400.0
2015-04-02 15:25:00,49.82,49.87,49.81,49.87,44600.0,44.0393,44.0835,44.0305,44.0835,44600.0
2015-04-02 15:30:00,49.87,49.87,49.81,49.81,48800.0,44.0835,44.0835,44.0305,44.0305,48800.0
2015-04-02 15:35:00,49.81,49.88,49.81,49.87,49400.0,44.0305,44.0924,44.0305,44.0835,49400.0
2015-04-02 15:40:00,49.88,49.89,49.85,49.88,39600.0,44.0924,44.1012,44.0659,44.0924,39600.0
2015-04-02 15:45:00,49.88,49.95,49.87,49.88,126800.0,44.0924,44.1543,44.0835,44.0924,126800.0
2015-04-02 15:50:00,49.88,49.92,49.87,49.88,77000.0,44.0924,44.1277,44.0835,44.0924,77000.0
2015-04-02 15:55:00,49.88,49.92,49.83,49.83,199400.0,44.0924,44.1277,44.0482,44.0482,199400.0
2015-04-06 09:30:00,49.38,49.61,49.27,49.61,213200.0,43.6504,43.8537,43.5532,43.8537,213200.0
2015-04-06 09:35:00,49.62,49.75,49.62,49.72,40400.0,43.8626,43.9775,43.8626,43.951,40400.0
2015-04-06 09:40:00,49.72,49.9,49.72,49.87,40000.0,43.951,44.1101,43.951,44.0835,40000.0
2015-04-06 09:45:00,49.88,50.03,49.88,50.0,42200.0,44.0924,44.225,44.0924,44.1985,42200.0
2015-04-06 09:50:00,50.02,50.1,50.01,50.05,35600.0,44.2161,44.2869,44.2073,44.2427,35600.0
2015-04-06 09:55:00,50.08,50.1,50.05,50.08,23800.0,44.2692,44.2869,44.2427,44.2692,23800.0
2015-04-06 10:00:00,50.09,50.15,50.02,50.04,57000.0,44.278,44.3311,44.2161,44.2338,57000.0
2015-04-06 10:05:00,50.05,50.14,50.05,50.08,45800.0,44.2427,44.3222,44.2427,44.2692,45800.0
2015-04-06 10:10:00,50.08,50.12,50.05,50.05,31400.0,44.2692,44.3045,44.2427,44.2427,31400.0
2015-04-06 10:15:00,50.05,50.13,50.05,50.1,45200.0,44.2427,44.3134,44.2427,44.2869,45200.0
2015-04-06 10:20:00,50.1,50.24,50.08,50.18,81400.0,44.2869,44.4106,44.2692,44.3576,81400.0
2015-04-06 10:25:00,50.18,50.23,50.12,50.23,36400.0,44.3576,44.4018,44.3045,44.4018,36400.0
2015-04-06 10:30:00,50.23,50.32,50.23,50.24,80400.0,44.4018,44.4813,44.4018,44.4106,80400.0
2015-04-06 10:35:00,50.24,50.32,50.24,50.24,51200.0,44.4106,44.4813,44.4106,44.4106,51200.0
2015-04-06 10:40:00,50.24,50.29,50.23,50.28,32000.0,44.4106,44.4548,44.4018,44.446,32000.0
2015-04-06 10:45:00,50.28,50.3,50.18,50.24,67600.0,44.446,44.4637,44.3576,44.4106,67600.0
2015-04-06 10:50:00,50.24,50.26,50.22,50.24,22000.0,44.4106,44.4283,44.3929,44.4106,22000.0
2015-04-06 10:55:00,50.24,50.27,50.22,50.24,33400.0,44.4106,44.4371,44.3929,44.4106,33400.0
2015-04-06 11:00:00,50.24,50.29,50.22,50.22,47000.0,44.4106,44.4548,44.3929,44.3929,47000.0
2015-04-06 11:05:00,50.22,50.24,50.2,50.24,32600.0,44.3929,44.4106,44.3753,44.4106,32600.0
2015-04-06 11:10:00,50.24,50.24,50.17,50.2,32200.0,44.4106,44.4106,44.3487,44.3753,32200.0
2015-04-06 11:15:00,50.2,50.25,50.2,50.21,50200.0,44.3753,44.4195,44.3753,44.3841,50200.0
2015-04-06 11:20:00,50.2,50.23,50.15,50.17,31400.0,44.3753,44.4018,44.3311,44.3487,31400.0
2015-04-06 11:25:00,50.17,50.22,50.16,50.19,35800.0,44.3487,44.3929,44.3399,44.3664,35800.0
2015-04-06 11:30:00,50.19,50.19,50.15,50.16,34600.0,44.3664,44.3664,44.3311,44.3399,34600.0
2015-04-06 11:35:00,50.16,50.2,50.14,50.18,22600.0,44.3399,44.3753,44.3222,44.3576,22600.0
2015-04-06 11:40:00,50.19,50.2,50.14,50.17,28600.0,44.3664,44.3753,44.3222,44.3487,28600.0
2015-04-06 11:45:00,50.17,50.2,50.16,50.18,39600.0,44.3487,44.3753,44.3399,44.3576,39600.0
2015-04-06 11:50:00,50.18,50.2,50.15,50.15,39600.0,44.3576,44.3753,44.3311,44.3311,39600.0
2015-04-06 11:55:00,50.15,50.2,50.15,50.2,18000.0,44.3311,44.3753,44.3311,44.3753,18000.0
2015-04-06 12:00:00,50.2,50.24,50.19,50.22,24600.0,44.3753,44.4106,44.3664,44.3929,24600.0
2015-04-06 12:05:00,50.21,50.22,50.19,50.2,13200.0,44.3841,44.3929,44.3664,44.3753,13200.0
2015-04-06 12:10:00,50.19,50.22,50.17,50.22,24400.0,44.3664,44.3929,44.3487,44.3929,24400.0
2015-04-06 12:15:00,50.22,50.23,50.16,50.22,25200.0,44.3929,44.4018,44.3399,44.3929,25200.0
2015-04-06 12:20:00,50.22,50.28,50.22,50.27,24600.0,44.3929,44.446,44.3929,44.4371,24600.0
2015-04-06 12:25:00,50.27,50.27,50.19,50.19,35400.0,44.4371,44.4371,44.3664,44.3664,35400.0
2015-04-06 12:30:00,50.21,50.21,50.18,50.18,26200.0,44.3841,44.3841,44.3576,44.3576,26200.0
2015-04-06 12:35:00,50.19,50.19,50.12,50.13,25400.0,44.3664,44.3664,44.3045,44.3134,25400.0
2015-04-06 12:40:00,50.15,50.15,50.07,50.07,26400.0,44.3311,44.3311,44.2603,44.2603,26400.0
2015-04-06 12:45:00,50.08,50.11,50.08,50.1,22200.0,44.2692,44.2957,44.2692,44.2869,22200.0
2015-04-06 12:50:00,50.1,50.18,50.09,50.16,26600.0,44.2869,44.3576,44.278,44.3399,26600.0
2015-04-06 12:55:00,50.15,50.18,50.15,50.17,15200.0,44.3311,44.3576,44.3311,44.3487,15200.0
2015-04-06 13:00:00,50.18,50.22,50.17,50.17,20600.0,44.3576,44.3929,44.3487,44.3487,20600.0
2015-04-06 13:05:00,50.17,50.17,50.15,50.17,23400.0,44.3487,44.3487,44.3311,44.3487,23400.0
2015-04-06 13:10:00,50.17,50.2,50.14,50.19,26600.0,44.3487,44.3753,44.3222,44.3664,26600.0
2015-04-06 13:15:00,50.19,50.19,50.11,50.16,22200.0,44.3664,44.3664,44.2957,44.3399,22200.0
2015-04-06 13:20:00,50.17,50.18,50.15,50.17,14000.0,44.3487,44.3576,44.3311,44.3487,14000.0
2015-04-06 13:25:00,50.17,50.17,50.15,50.17,22400.0,44.3487,44.3487,44.3311,44.3487,22400.0
2015-04-06 13:30:00,50.17,50.19,50.17,50.18,19800.0,44.3487,44.3664,44.3487,44.3576,19800.0
2015-04-06 13:35:00,50.17,50.17,50.13,50.13,26800.0,44.3487,44.3487,44.3134,44.3134,26800.0
2015-04-06 13:40:00,50.12,50.12,50.08,50.09,18200.0,44.3045,44.3045,44.2692,44.278,18200.0
2015-04-06 13:45:00,50.09,50.1,50.08,50.08,19600.0,44.278,44.2869,44.2692,44.2692,19600.0
2015-04-06 13:50:00,50.09,50.1,50.07,50.09,28000.0,44.278,44.2869,44.2603,44.278,28000.0
2015-04-06 13:55:00,50.1,50.12,50.08,50.1,28600.0,44.2869,44.3045,44.2692,44.2869,28600.0
2015-04-06 14:00:00,50.1,50.1,50.08,50.09,20800.0,44.2869,44.2869,44.2692,44.278,20800.0
2015-04-06 14:05:00,50.09,50.1,50.07,50.07,17200.0,44.278,44.2869,44.2603,44.2603,17200.0
2015-04-06 14:10:00,50.07,50.12,50.07,50.11,25000.0,44.2603,44.3045,44.2603,44.2957,25000.0
2015-04-06 14:15:00,50.11,50.12,50.08,50.09,29600.0,44.2957,44.3045,44.2692,44.278,29600.0
2015-04-06 14:20:00,50.09,50.1,50.08,50.08,14000.0,44.278,44.2869,44.2692,44.2692,14000.0
2015-04-06 14:25:00,50.07,50.08,50.04,50.04,21200.0,44.2603,44.2692,44.2338,44.2338,21200.0
2015-04-06 14:30:00,50.05,50.06,50.04,50.05,24200.0,44.2427,44.2515,44.2338,44.2427,24200.0
2015-04-06 14:35:00,50.04,50.06,50.02,50.05,25200.0,44.2338,44.2515,44.2161,44.2427,25200.0
2015-04-06 14:40:00,50.05,50.06,50.04,50.05,20800.0,44.2427,44.2515,44.2338,44.2427,20800.0
2015-04-06 14:45:00,50.06,50.06,50.02,50.02,21800.0,44.2515,44.2515,44.2161,44.2161,21800.0
2015-04-06 14:50:00,50.02,50.02,49.98,49.99,38800.0,44.2161,44.2161,44.1808,44.1896,38800.0
2015-04-06 14:55:00,49.99,49.99,49.94,49.98,60000.0,44.1896,44.1896,44.1454,44.1808,60000.0
2015-04-06 15:00:00,49.98,50.0,49.98,49.99,37400.0,44.1808,44.1985,44.1808,44.1896,37400.0
2015-04-06 15:05:00,49.99,49.99,49.88,49.9,66800.0,44.1896,44.1896,44.0924,44.1101,66800.0
2015-04-06 15:10:00,49.9,49.96,49.88,49.96,49000.0,44.1101,44.1631,44.0924,44.1631,49000.0
2015-04-06 15:15:00,49.97,49.97,49.93,49.96,29800.0,44.1719,44.1719,44.1366,44.1631,29800.0
2015-04-06 15:20:00,49.95,49.96,49.93,49.93,31400.0,44.1543,44.1631,44.1366,44.1366,31400.0
2015-04-06 15:25:00,49.93,49.96,49.91,49.91,29800.0,44.1366,44.1631,44.1189,44.1189,29800.0
2015-04-06 15:30:00,49.91,49.94,49.9,49.93,42400.0,44.1189,44.1454,44.1101,44.1366,42400.0
2015-04-06 15:35:00,49.93,49.94,49.92,49.93,36000.0,44.1366,44.1454,44.1277,44.1366,36000.0
2015-04-06 15:40:00,49.93,49.93,49.9,49.9,47600.0,44.1366,44.1366,44.1101,44.1101,47600.0
2015-04-06 15:45:00,49.9,49.92,49.9,49.9,92000.0,44.1101,44.1277,44.1101,44.1101,92000.0
2015-04-06 15:50:00,49.89,49.92,49.89,49.9,123600.0,44.1012,44.1277,44.1012,44.1101,123600.0
2015-04-06 15:55:00,49.9,49.94,49.87,49.88,364200.0,44.1101,44.1454,44.0835,44.0924,364200.0
2015-04-07 09:30:00,49.87,50.05,49.82,49.99,118000.0,44.0835,44.2427,44.0393,44.1896,118000.0
2015-04-07 09:35:00,49.99,50.13,49.99,50.02,45000.0,44.1896,44.3134,44.1896,44.2161,45000.0
2015-04-07 09:40:00,50.02,50.06,49.91,49.96,60000.0,44.2161,44.2515,44.1189,44.1631,60000.0
2015-04-07 09:45:00,49.96,50.04,49.94,49.97,69200.0,44.1631,44.2338,44.1454,44.1719,69200.0
2015-04-07 09:50:00,49.96,49.98,49.94,49.96,45000.0,44.1631,44.1808,44.1454,44.1631,45000.0
2015-04-07 09:55:00,49.97,49.97,49.92,49.93,39600.0,44.1719,44.1719,44.1277,44.1366,39600.0
2015-04-07 10:00:00,49.92,49.93,49.82,49.83,95600.0,44.1277,44.1366,44.0393,44.0482,95600.0
2015-04-07 10:05:00,49.83,49.84,49.74,49.83,44200.0,44.0482,44.057,43.9686,44.0482,44200.0
2015-04-07 10:10:00,49.83,49.97,49.8,49.92,60800.0,44.0482,44.1719,44.0217,44.1277,60800.0
2015-04-07 10:15:00,49.91,49.98,49.9,49.98,55800.0,44.1189,44.1808,44.1101,44.1808,55800.0
2015-04-07 10:20:00,49.97,49.99,49.91,49.91,53600.0,44.1719,44.1896,44.1189,44.1189,53600.0
2015-04-07 10:25:00,49.91,49.98,49.89,49.97,57400.0,44.1189,44.1808,44.1012,44.1719,57400.0
2015-04-07 10:30:00,49.96,50.03,49.96,50.0,27400.0,44.1631,44.225,44.1631,44.1985,27400.0
2015-04-07 10:35:00,50.01,50.02,49.98,49.99,30200.0,44.2073,44.2161,44.1808,44.1896,30200.0
2015-04-07 10:40:00,50.0,50.0,49.93,49.94,22000.0,44.1985,44.1985,44.1366,44.1454,22000.0
2015-04-07 10:45:00,49.95,50.04,49.95,49.97,26600.0,44.1543,44.2338,44.1543,44.1719,26600.0
2015-04-07 10:50:00,49.97,49.98,49.95,49.96,20600.0,44.1719,44.1808,44.1543,44.1631,20600.0
2015-04-07 10:55:00,49.97,49.98,49.92,49.93,36400.0,44.1719,44.1808,44.1277,44.1366,36400.0
2015-04-07 11:00:00,49.94,49.94,49.89,49.9,24200.0,44.1454,44.1454,44.1012,44.1101,24200.0
2015-04-07 11:05:00,49.9,49.93,49.88,49.93,30800.0,44.1101,44.1366,44.0924,44.1366,30800.0
2015-04-07 11:10:00,49.93,49.98,49.92,49.96,31200.0,44.1366,44.1808,44.1277,44.1631,31200.0
2015-04-07 11:15:00,49.96,49.98,49.93,49.95,30400.0,44.1631,44.1808,44.1366,44.1543,30400.0
2015-04-07 11:20:00,49.95,49.95,49.88,49.92,41000.0,44.1543,44.1543,44.0924,44.1277,41000.0
2015-04-07 11:25:00,49.92,49.98,49.92,49.97,36400.0,44.1277,44.1808,44.1277,44.1719,36400.0
2015-04-07 11:30:00,49.97,50.02,49.97,50.01,36600.0,44.1719,44.2161,44.1719,44.2073,36600.0
2015-04-07 11:35:00,49.99,50.04,49.98,50.01,51200.0,44.1896,44.2338,44.1808,44.2073,51200.0
2015-04-07 11:40:00,50.0,50.0,49.98,49.99,14200.0,44.1985,44.1985,44.1808,44.1896,14200.0
2015-04-07 11:45:00,49.99,50.06,49.99,50.05,34600.0,44.1896,44.2515,44.1896,44.2427,34600.0
2015-04-07 11:50:00,50.06,50.06,49.99,50.02,17800.0,44.2515,44.2515,44.1896,44.2161,17800.0
2015-04-07 11:55:00,50.02,50.04,50.02,50.04,18400.0,44.2161,44.2338,44.2161,44.2338,18400.0
2015-04-07 12:00:00,50.04,50.09,50.04,50.09,28800.0,44.2338,44.278,44.2338,44.278,28800.0
2015-04-07 12:05:00,50.09,50.1,50.05,50.05,12200.0,44.278,44.2869,44.2427,44.2427,12200.0
2015-04-07 12:10:00,50.06,50.07,50.03,50.04,15800.0,44.2515,44.2603,44.225,44.2338,15800.0
2015-04-07 12:15:00,50.05,50.05,50.01,50.02,18600.0,44.2427,44.2427,44.2073,44.2161,18600.0
2015-04-07 12:20:00,50.02,50.05,50.01,50.02,18800.0,44.2161,44.2427,44.2073,44.2161,18800.0
2015-04-07 12:25:00,50.02,50.06,50.01,50.05,17400.0,44.2161,44.2515,44.2073,44.2427,17400.0
2015-04-07 12:30:00,50.05,50.06,50.01,50.03,14200.0,44.2427,44.2515,44.2073,44.225,14200.0
2015-04-07 12:35:00,50.02,50.05,50.02,50.04,17200.0,44.2161,44.2427,44.2161,44.2338,17200.0
2015-04-07 12:40:00,50.02,50.03,49.97,49.98,17800.0,44.2161,44.225,44.1719,44.1808,17800.0
2015-04-07 12:45:00,49.97,49.98,49.96,49.96,24400.0,44.1719,44.1808,44.1631,44.1631,24400.0
2015-04-07 12:50:00,49.95,49.97,49.95,49.96,12600.0,44.1543,44.1719,44.1543,44.1631,12600.0
2015-04-07 12:55:00,49.95,49.98,49.95,49.97,14400.0,44.1543,44.1808,44.1543,44.1719,14400.0
2015-04-07 13:00:00,49.97,50.0,49.96,49.99,21800.0,44.1719,44.1985,44.1631,44.1896,21800.0
2015-04-07 13:05:00,49.99,50.01,49.98,49.99,13400.0,44.1896,44.2073,44.1808,44.1896,13400.0
2015-04-07 13:10:00,49.98,49.99,49.96,49.97,22200.0,44.1808,44.1896,44.1631,44.1719,22200.0
2015-04-07 13:15:00,49.97,50.01,49.96,50.01,18400.0,44.1719,44.2073,44.1631,44.2073,18400.0
2015-04-07 13:20:00,50.01,50.04,50.01,50.04,18800.0,44.2073,44.2338,44.2073,44.2338,18800.0
2015-04-07 13:25:00,50.04,50.05,50.01,50.03,24000.0,44.2338,44.2427,44.2073,44.225,24000.0
2015-04-07 13:30:00,50.03,50.04,50.01,50.02,18600.0,44.225,44.2338,44.2073,44.2161,18600.0
2015-04-07 13:35:00,50.02,50.04,50.02,50.03,18000.0,44.2161,44.2338,44.2161,44.225,18000.0
2015-04-07 13:40:00,50.03,50.07,50.03,50.06,30400.0,44.225,44.2603,44.225,44.2515,30400.0
2015-04-07 13:45:00,50.07,50.09,50.03,50.06,28600.0,44.2603,44.278,44.225,44.2515,28600.0
2015-04-07 13:50:00,50.06,50.07,50.02,50.03,15000.0,44.2515,44.2603,44.2161,44.225,15000.0
2015-04-07 13:55:00,50.02,50.05,50.02,50.04,15800.0,44.2161,44.2427,44.2161,44.2338,15800.0
2015-04-07 14:00:00,50.03,50.05,50.02,50.04,15400.0,44.225,44.2427,44.2161,44.2338,15400.0
2015-04-07 14:05:00,50.05,50.07,50.04,50.07,20800.0,44.2427,44.2603,44.2338,44.2603,20800.0
2015-04-07 14:10:00,50.07,50.07,50.02,50.02,13000.0,44.2603,44.2603,44.2161,44.2161,13000.0
2015-04-07 14:15:00,50.03,50.06,50.03,50.06,17600.0,44.225,44.2515,44.225,44.2515,17600.0
2015-04-07 14:20:00,50.06,50.06,50.01,50.02,19600.0,44.2515,44.2515,44.2073,44.2161,19600.0
2015-04-07 14:25:00,50.02,50.07,50.02,50.06,22800.0,44.2161,44.2603,44.2161,44.2515,22800.0
2015-04-07 14:30:00,50.06,50.07,50.0,50.02,46400.0,44.2515,44.2603,44.1985,44.2161,46400.0
2015-04-07 14:35:00,50.01,50.02,49.99,50.01,17800.0,44.2073,44.2161,44.1896,44.2073,17800.0
2015-04-07 14:40:00,50.01,50.01,49.99,50.0,36200.0,44.2073,44.2073,44.1896,44.1985,36200.0
2015-04-07 14:45:00,49.99,50.01,49.98,50.01,34400.0,44.1896,44.2073,44.1808,44.2073,34400.0
2015-04-07 14:50:00,50.01,50.01,49.97,49.99,35800.0,44.2073,44.2073,44.1719,44.1896,35800.0
2015-04-07 14:55:00,49.99,50.0,49.98,49.99,64200.0,44.1896,44.1985,44.1808,44.1896,64200.0
2015-04-07 15:00:00,49.98,50.02,49.98,50.02,27000.0,44.1808,44.2161,44.1808,44.2161,27000.0
2015-04-07 15:05:00,50.02,50.02,49.99,50.01,36000.0,44.2161,44.2161,44.1896,44.2073,36000.0
2015-04-07 15:10:00,50.0,50.0,49.99,49.99,31000.0,44.1985,44.1985,44.1896,44.1896,31000.0
2015-04-07 15:15:00,49.99,50.0,49.98,49.98,95200.0,44.1896,44.1985,44.1808,44.1808,95200.0
2015-04-07 15:20:00,49.98,49.98,49.92,49.92,68400.0,44.1808,44.1808,44.1277,44.1277,68400.0
2015-04-07 15:25:00,49.92,49.94,49.91,49.93,73600.0,44.1277,44.1454,44.1189,44.1366,73600.0
2015-04-07 15:30:00,49.93,49.95,49.92,49.94,56200.0,44.1366,44.1543,44.1277,44.1454,56200.0
2015-04-07 15:35:00,49.94,49.95,49.87,49.88,82600.0,44.1454,44.1543,44.0835,44.0924,82600.0
2015-04-07 15:40:00,49.88,49.89,49.82,49.89,87000.0,44.0924,44.1012,44.0393,44.1012,87000.0
2015-04-07 15:45:00,49.88,49.91,49.85,49.87,103600.0,44.0924,44.1189,44.0659,44.0835,103600.0
2015-04-07 15:50:00,49.86,49.87,49.8,49.81,102600.0,44.0747,44.0835,44.0217,44.0305,102600.0
2015-04-07 15:55:00,49.81,49.85,49.79,49.79,289000.0,44.0305,44.0659,44.0128,44.0128,289000.0
2015-04-08 09:30:00,50.0,50.1,49.86,50.06,219200.0,44.1985,44.2869,44.0747,44.2515,219200.0
2015-04-08 09:35:00,50.08,50.24,50.05,50.23,52600.0,44.2692,44.4106,44.2427,44.4018,52600.0
2015-04-08 09:40:00,50.23,50.34,50.22,50.24,185600.0,44.4018,44.499,44.3929,44.4106,185600.0
2015-04-08 09:45:00,50.24,50.29,50.2,50.29,87400.0,44.4106,44.4548,44.3753,44.4548,87400.0
2015-04-08 09:50:00,50.29,50.3,50.1,50.13,83000.0,44.4548,44.4637,44.2869,44.3134,83000.0
2015-04-08 09:55:00,50.12,50.16,50.08,50.1,81800.0,44.3045,44.3399,44.2692,44.2869,81800.0
2015-04-08 10:00:00,50.1,50.13,50.07,50.13,74400.0,44.2869,44.3134,44.2603,44.3134,74400.0
2015-04-08 10:05:00,50.12,50.15,50.08,50.09,55600.0,44.3045,44.3311,44.2692,44.278,55600.0
2015-04-08 10:10:00,50.09,50.12,50.0,50.0,76200.0,44.278,44.3045,44.1985,44.1985,76200.0
2015-04-08 10:15:00,50.0,50.04,49.99,50.03,59600.0,44.1985,44.2338,44.1896,44.225,59600.0
2015-04-08 10:20:00,50.03,50.09,50.02,50.08,69800.0,44.225,44.278,44.2161,44.2692,69800.0
2015-04-08 10:25:00,50.09,50.1,50.05,50.06,71800.0,44.278,44.2869,44.2427,44.2515,71800.0
2015-04-08 10:30:00,50.06,50.09,50.04,50.06,48800.0,44.2515,44.278,44.2338,44.2515,48800.0
2015-04-08 10:35:00,50.07,50.1,50.01,50.07,46400.0,44.2603,44.2869,44.2073,44.2603,46400.0
2015-04-08 10:40:00,50.07,50.07,49.94,50.01,106000.0,44.2603,44.2603,44.1454,44.2073,106000.0
2015-04-08 10:45:00,49.99,50.05,49.98,50.03,41400.0,44.1896,44.2427,44.1808,44.225,41400.0
2015-04-08 10:50:00,50.03,50.06,50.01,50.05,69600.0,44.225,44.2515,44.2073,44.2427,69600.0
2015-04-08 10:55:00,50.06,50.08,50.02,50.08,42200.0,44.2515,44.2692,44.2161,44.2692,42200.0
2015-04-08 11:00:00,50.08,50.12,50.03,50.1,32800.0,44.2692,44.3045,44.225,44.2869,32800.0
2015-04-08 11:05:00,50.1,50.13,50.08,50.13,20800.0,44.2869,44.3134,44.2692,44.3134,20800.0
2015-04-08 11:10:00,50.13,50.15,50.11,50.12,34600.0,44.3134,44.3311,44.2957,44.3045,34600.0
2015-04-08 11:15:00,50.12,50.22,50.12,50.18,47400.0,44.3045,44.3929,44.3045,44.3576,47400.0
2015-04-08 11:20:00,50.18,50.18,50.15,50.15,22800.0,44.3576,44.3576,44.3311,44.3311,22800.0
2015-04-08 11:25:00,50.15,50.16,50.05,50.06,98600.0,44.3311,44.3399,44.2427,44.2515,98600.0
2015-04-08 11:30:00,50.06,50.1,50.03,50.04,27600.0,44.2515,44.2869,44.225,44.2338,27600.0
2015-04-08 11:35:00,50.04,50.12,50.03,50.11,18000.0,44.2338,44.3045,44.225,44.2957,18000.0
2015-04-08 11:40:00,50.12,50.18,50.1,50.16,63600.0,44.3045,44.3576,44.2869,44.3399,63600.0
2015-04-08 11:45:00,50.17,50.19,50.15,50.16,22600.0,44.3487,44.3664,44.3311,44.3399,22600.0
2015-04-08 11:50:00,50.16,50.16,50.12,50.12,13200.0,44.3399,44.3399,44.3045,44.3045,13200.0
2015-04-08 11:55:00,50.13,50.17,50.11,50.17,31000.0,44.3134,44.3487,44.2957,44.3487,31000.0
2015-04-08 12:00:00,50.17,50.18,50.14,50.15,23600.0,44.3487,44.3576,44.3222,44.3311,23600.0
2015-04-08 12:05:00,50.15,50.21,50.15,50.21,69200.0,44.3311,44.3841,44.3311,44.3841,69200.0
2015-04-08 12:10:00,50.21,50.3,50.21,50.27,127200.0,44.3841,44.4637,44.3841,44.4371,127200.0
2015-04-08 12:15:00,50.27,50.29,50.26,50.28,35000.0,44.4371,44.4548,44.4283,44.446,35000.0
2015-04-08 12:20:00,50.27,50.32,50.27,50.3,39400.0,44.4371,44.4813,44.4371,44.4637,39400.0
2015-04-08 12:25:00,50.3,50.32,50.29,50.31,26600.0,44.4637,44.4813,44.4548,44.4725,26600.0
2015-04-08 12:30:00,50.3,50.33,50.29,50.3,36800.0,44.4637,44.4902,44.4548,44.4637,36800.0
2015-04-08 12:35:00,50.3,50.33,50.29,50.3,40800.0,44.4637,44.4902,44.4548,44.4637,40800.0
2015-04-08 12:40:00,50.3,50.35,50.29,50.35,18200.0,44.4637,44.5079,44.4548,44.5079,18200.0
2015-04-08 12:45:00,50.35,50.38,50.34,50.35,25800.0,44.5079,44.5344,44.499,44.5079,25800.0
2015-04-08 12:50:00,50.35,50.35,50.29,50.3,19400.0,44.5079,44.5079,44.4548,44.4637,19400.0
2015-04-08 12:55:00,50.3,50.31,50.29,50.29,29600.0,44.4637,44.4725,44.4548,44.4548,29600.0
2015-04-08 13:00:00,50.3,50.32,50.27,50.31,37200.0,44.4637,44.4813,44.4371,44.4725,37200.0
2015-04-08 13:05:00,50.31,50.35,50.31,50.33,105600.0,44.4725,44.5079,44.4725,44.4902,105600.0
2015-04-08 13:10:00,50.32,50.34,50.32,50.33,64600.0,44.4813,44.499,44.4813,44.4902,64600.0
2015-04-08 13:15:00,50.33,50.35,50.32,50.34,85000.0,44.4902,44.5079,44.4813,44.499,85000.0
2015-04-08 13:20:00,50.34,50.34,50.32,50.33,28600.0,44.499,44.499,44.4813,44.4902,28600.0
2015-04-08 13:25:00,50.33,50.35,50.32,50.35,51000.0,44.4902,44.5079,44.4813,44.5079,51000.0
2015-04-08 13:30:00,50.34,50.35,50.32,50.34,69800.0,44.499,44.5079,44.4813,44.499,69800.0
2015-04-08 13:35:00,50.34,50.35,50.32,50.32,95000.0,44.499,44.5079,44.4813,44.4813,95000.0
2015-04-08 13:40:00,50.32,50.34,50.27,50.27,100400.0,44.4813,44.499,44.4371,44.4371,100400.0
2015-04-08 13:45:00,50.27,50.31,50.27,50.29,32600.0,44.4371,44.4725,44.4371,44.4548,32600.0
2015-04-08 13:50:00,50.29,50.35,50.29,50.35,27000.0,44.4548,44.5079,44.4548,44.5079,27000.0
2015-04-08 13:55:00,50.35,50.38,50.32,50.35,35000.0,44.5079,44.5344,44.4813,44.5079,35000.0
2015-04-08 14:00:00,50.35,50.35,50.22,50.26,94400.0,44.5079,44.5079,44.3929,44.4283,94400.0
2015-04-08 14:05:00,50.25,50.3,50.14,50.15,89000.0,44.4195,44.4637,44.3222,44.3311,89000.0
2015-04-08 14:10:00,50.15,50.38,50.13,50.35,83200.0,44.3311,44.5344,44.3134,44.5079,83200.0
2015-04-08 14:15:00,50.34,50.43,50.32,50.43,52400.0,44.499,44.5786,44.4813,44.5786,52400.0
2015-04-08 14:20:00,50.44,50.49,50.38,50.38,48600.0,44.5874,44.6316,44.5344,44.5344,48600.0
2015-04-08 14:25:00,50.4,50.43,50.38,50.4,81400.0,44.5521,44.5786,44.5344,44.5521,81400.0
2015-04-08 14:30:00,50.4,50.4,50.35,50.39,49400.0,44.5521,44.5521,44.5079,44.5432,49400.0
2015-04-08 14:35:00,50.4,50.42,50.35,50.39,47000.0,44.5521,44.5697,44.5079,44.5432,47000.0
2015-04-08 14:40:00,50.38,50.38,50.32,50.34,74400.0,44.5344,44.5344,44.4813,44.499,74400.0
2015-04-08 14:45:00,50.35,50.39,50.33,50.38,46400.0,44.5079,44.5432,44.4902,44.5344,46400.0
2015-04-08 14:50:00,50.38,50.4,50.31,50.31,87000.0,44.5344,44.5521,44.4725,44.4725,87000.0
2015-04-08 14:55:00,50.31,50.38,50.3,50.38,71200.0,44.4725,44.5344,44.4637,44.5344,71200.0
2015-04-08 15:00:00,50.38,50.41,50.36,50.4,74600.0,44.5344,44.5609,44.5167,44.5521,74600.0
2015-04-08 15:05:00,50.4,50.43,50.38,50.41,93400.0,44.5521,44.5786,44.5344,44.5609,93400.0
2015-04-08 15:10:00,50.41,50.42,50.31,50.33,83200.0,44.5609,44.5697,44.4725,44.4902,83200.0
2015-04-08 15:15:00,50.33,50.37,50.32,50.33,81600.0,44.4902,44.5255,44.4813,44.4902,81600.0
2015-04-08 15:20:00,50.33,50.36,50.28,50.35,76800.0,44.4902,44.5167,44.446,44.5079,76800.0
2015-04-08 15:25:00,50.34,50.43,50.33,50.41,70600.0,44.499,44.5786,44.4902,44.5609,70600.0
2015-04-08 15:30:00,50.4,50.42,50.34,50.35,86000.0,44.5521,44.5697,44.499,44.5079,86000.0
2015-04-08 15:35:00,50.35,50.4,50.34,50.39,88200.0,44.5079,44.5521,44.499,44.5432,88200.0
2015-04-08 15:40:00,50.4,50.46,50.39,50.41,133000.0,44.5521,44.6051,44.5432,44.5609,133000.0
2015-04-08 15:45:00,50.39,50.42,50.37,50.38,128200.0,44.5432,44.5697,44.5255,44.5344,128200.0
2015-04-08 15:50:00,50.38,50.38,50.35,50.37,160200.0,44.5344,44.5344,44.5079,44.5255,160200.0
2015-04-08 15:55:00,50.37,50.42,50.34,50.42,226800.0,44.5255,44.5697,44.499,44.5697,226800.0
2015-04-09 09:30:00,50.5,50.74,50.42,50.72,177400.0,44.6404,44.8526,44.5697,44.8349,177400.0
2015-04-09 09:35:00,50.74,50.85,50.71,50.78,88800.0,44.8526,44.9498,44.8261,44.888,88800.0
2015-04-09 09:40:00,50.79,50.79,50.63,50.64,45200.0,44.8968,44.8968,44.7554,44.7642,45200.0
2015-04-09 09:45:00,50.63,50.7,50.63,50.65,112200.0,44.7554,44.8172,44.7554,44.773,112200.0
2015-04-09 09:50:00,50.65,50.66,50.53,50.54,47000.0,44.773,44.7819,44.667,44.6758,47000.0
2015-04-09 09:55:00,50.55,50.72,50.54,50.68,49800.0,44.6846,44.8349,44.6758,44.7996,49800.0
2015-04-09 10:00:00,50.7,50.74,50.66,50.72,77400.0,44.8172,44.8526,44.7819,44.8349,77400.0
2015-04-09 10:05:00,50.72,50.73,50.58,50.61,46800.0,44.8349,44.8438,44.7112,44.7377,46800.0
2015-04-09 10:10:00,50.6,50.67,50.54,50.62,36200.0,44.7288,44.7907,44.6758,44.7465,36200.0
2015-04-09 10:15:00,50.63,50.63,50.56,50.56,30200.0,44.7554,44.7554,44.6935,44.6935,30200.0
2015-04-09 10:20:00,50.56,50.58,50.49,50.54,34800.0,44.6935,44.7112,44.6316,44.6758,34800.0
2015-04-09 10:25:00,50.54,50.65,50.53,50.64,24000.0,44.6758,44.773,44.667,44.7642,24000.0
2015-04-09 10:30:00,50.63,50.66,50.6,50.65,63000.0,44.7554,44.7819,44.7288,44.773,63000.0
2015-04-09 10:35:00,50.66,50.67,50.54,50.56,32600.0,44.7819,44.7907,44.6758,44.6935,32600.0
2015-04-09 10:40:00,50.57,50.57,50.5,50.52,30400.0,44.7023,44.7023,44.6404,44.6581,30400.0
2015-04-09 10:45:00,50.52,50.52,50.43,50.47,24800.0,44.6581,44.6581,44.5786,44.6139,24800.0
2015-04-09 10:50:00,50.47,50.49,50.44,50.49,33400.0,44.6139,44.6316,44.5874,44.6316,33400.0
2015-04-09 10:55:00,50.48,50.54,50.46,50.52,35000.0,44.6228,44.6758,44.6051,44.6581,35000.0
2015-04-09 11:00:00,50.52,50.52,50.46,50.52,36200.0,44.6581,44.6581,44.6051,44.6581,36200.0
2015-04-09 11:05:00,50.51,50.52,50.45,50.45,23600.0,44.6493,44.6581,44.5963,44.5963,23600.0
2015-04-09 11:10:00,50.45,50.49,50.43,50.49,24200.0,44.5963,44.6316,44.5786,44.6316,24200.0
2015-04-09 11:15:00,50.49,50.49,50.37,50.39,29400.0,44.6316,44.6316,44.5255,44.5432,29400.0
2015-04-09 11:20:00,50.38,50.38,50.32,50.34,50800.0,44.5344,44.5344,44.4813,44.499,50800.0
2015-04-09 11:25:00,50.33,50.41,50.33,50.41,46800.0,44.4902,44.5609,44.4902,44.5609,46800.0
2015-04-09 11:30:00,50.42,50.5,50.4,50.49,34200.0,44.5697,44.6404,44.5521,44.6316,34200.0
2015-04-09 11:35:00,50.49,50.49,50.45,50.47,36600.0,44.6316,44.6316,44.5963,44.6139,36600.0
2015-04-09 11:40:00,50.47,50.55,50.45,50.52,121800.0,44.6139,44.6846,44.5963,44.6581,121800.0
2015-04-09 11:45:00,50.52,50.54,50.48,50.48,27200.0,44.6581,44.6758,44.6228,44.6228,27200.0
2015-04-09 11:50:00,50.48,50.48,50.45,50.47,17600.0,44.6228,44.6228,44.5963,44.6139,17600.0
2015-04-09 11:55:00,50.47,50.48,50.45,50.48,24600.0,44.6139,44.6228,44.5963,44.6228,24600.0
2015-04-09 12:00:00,50.49,50.52,50.48,50.51,27000.0,44.6316,44.6581,44.6228,44.6493,27000.0
2015-04-09 12:05:00,50.51,50.52,50.49,50.51,22600.0,44.6493,44.6581,44.6316,44.6493,22600.0
2015-04-09 12:10:00,50.51,50.51,50.47,50.49,23800.0,44.6493,44.6493,44.6139,44.6316,23800.0
2015-04-09 12:15:00,50.49,50.55,50.48,50.52,41200.0,44.6316,44.6846,44.6228,44.6581,41200.0
2015-04-09 12:20:00,50.52,50.57,50.52,50.56,22200.0,44.6581,44.7023,44.6581,44.6935,22200.0
2015-04-09 12:25:00,50.57,50.61,50.57,50.58,45200.0,44.7023,44.7377,44.7023,44.7112,45200.0
2015-04-09 12:30:00,50.58,50.6,50.57,50.57,48000.0,44.7112,44.7288,44.7023,44.7023,48000.0
2015-04-09 12:35:00,50.58,50.6,50.55,50.55,129000.0,44.7112,44.7288,44.6846,44.6846,129000.0
2015-04-09 12:40:00,50.54,50.54,50.5,50.51,25600.0,44.6758,44.6758,44.6404,44.6493,25600.0
2015-04-09 12:45:00,50.51,50.53,50.5,50.51,17000.0,44.6493,44.667,44.6404,44.6493,17000.0
2015-04-09 12:50:00,50.5,50.55,50.49,50.55,30200.0,44.6404,44.6846,44.6316,44.6846,30200.0
2015-04-09 12:55:00,50.55,50.56,50.52,50.54,18600.0,44.6846,44.6935,44.6581,44.6758,18600.0
2015-04-09 13:00:00,50.54,50.56,50.49,50.49,26800.0,44.6758,44.6935,44.6316,44.6316,26800.0
2015-04-09 13:05:00,50.49,50.5,50.47,50.47,26600.0,44.6316,44.6404,44.6139,44.6139,26600.0
2015-04-09 13:10:00,50.48,50.49,50.47,50.48,28400.0,44.6228,44.6316,44.6139,44.6228,28400.0
2015-04-09 13:15:00,50.47,50.49,50.47,50.49,18200.0,44.6139,44.6316,44.6139,44.6316,18200.0
2015-04-09 13:20:00,50.49,50.52,50.48,50.49,30800.0,44.6316,44.6581,44.6228,44.6316,30800.0
2015-04-09 13:25:00,50.49,50.52,50.48,50.48,20400.0,44.6316,44.6581,44.6228,44.6228,20400.0
2015-04-09 13:30:00,50.48,50.48,50.43,50.45,31600.0,44.6228,44.6228,44.5786,44.5963,31600.0
2015-04-09 13:35:00,50.45,50.46,50.4,50.4,27200.0,44.5963,44.6051,44.5521,44.5521,27200.0
2015-04-09 13:40:00,50.41,50.43,50.38,50.41,31800.0,44.5609,44.5786,44.5344,44.5609,31800.0
2015-04-09 13:45:00,50.41,50.43,50.4,50.41,36800.0,44.5609,44.5786,44.5521,44.5609,36800.0
2015-04-09 13:50:00,50.41,50.44,50.4,50.41,27800.0,44.5609,44.5874,44.5521,44.5609,27800.0
2015-04-09 13:55:00,50.4,50.4,50.36,50.39,45200.0,44.5521,44.5521,44.5167,44.5432,45200.0
2015-04-09 14:00:00,50.38,50.43,50.38,50.4,44000.0,44.5344,44.5786,44.5344,44.5521,44000.0
2015-04-09 14:05:00,50.41,50.41,50.36,50.37,29200.0,44.5609,44.5609,44.5167,44.5255,29200.0
2015-04-09 14:10:00,50.37,50.39,50.37,50.38,25800.0,44.5255,44.5432,44.5255,44.5344,25800.0
2015-04-09 14:15:00,50.38,50.4,50.37,50.39,38600.0,44.5344,44.5521,44.5255,44.5432,38600.0
2015-04-09 14:20:00,50.39,50.39,50.35,50.37,45400.0,44.5432,44.5432,44.5079,44.5255,45400.0
2015-04-09 14:25:00,50.37,50.41,50.37,50.38,24400.0,44.5255,44.5609,44.5255,44.5344,24400.0
2015-04-09 14:30:00,50.39,50.41,50.38,50.38,31400.0,44.5432,44.5609,44.5344,44.5344,31400.0
2015-04-09 14:35:00,50.38,50.44,50.38,50.43,52200.0,44.5344,44.5874,44.5344,44.5786,52200.0
2015-04-09 14:40:00,50.44,50.45,50.42,50.43,26600.0,44.5874,44.5963,44.5697,44.5786,26600.0
2015-04-09 14:45:00,50.43,50.44,50.4,50.4,33800.0,44.5786,44.5874,44.5521,44.5521,33800.0
2015-04-09 14:50:00,50.4,50.42,50.4,50.42,24000.0,44.5521,44.5697,44.5521,44.5697,24000.0
2015-04-09 14:55:00,50.42,50.45,50.38,50.45,71600.0,44.5697,44.5963,44.5344,44.5963,71600.0
2015-04-09 15:00:00,50.44,50.5,50.44,50.46,60000.0,44.5874,44.6404,44.5874,44.6051,60000.0
2015-04-09 15:05:00,50.47,50.48,50.44,50.46,40600.0,44.6139,44.6228,44.5874,44.6051,40600.0
2015-04-09 15:10:00,50.46,50.6,50.44,50.55,106200.0,44.6051,44.7288,44.5874,44.6846,106200.0
2015-04-09 15:15:00,50.56,50.57,50.52,50.53,55800.0,44.6935,44.7023,44.6581,44.667,55800.0
2015-04-09 15:20:00,50.52,50.52,50.47,50.49,60600.0,44.6581,44.6581,44.6139,44.6316,60600.0
2015-04-09 15:25:00,50.5,50.51,50.43,50.47,126600.0,44.6404,44.6493,44.5786,44.6139,126600.0
2015-04-09 15:30:00,50.49,50.49,50.41,50.42,69400.0,44.6316,44.6316,44.5609,44.5697,69400.0
2015-04-09 15:35:00,50.41,50.43,50.37,50.38,143000.0,44.5609,44.5786,44.5255,44.5344,143000.0
2015-04-09 15:40:00,50.38,50.38,50.36,50.38,160000.0,44.5344,44.5344,44.5167,44.5344,160000.0
2015-04-09 15:45:00,50.37,50.39,50.32,50.32,259000.0,44.5255,44.5432,44.4813,44.4813,259000.0
2015-04-09 15:50:00,50.33,50.35,50.32,50.34,262000.0,44.4902,44.5079,44.4813,44.499,262000.0
2015-04-09 15:55:00,50.34,50.37,50.3,50.35,344000.0,44.499,44.5255,44.4637,44.5079,344000.0
2015-04-10 09:30:00,50.46,50.54,50.38,50.39,99600.0,44.6051,44.6758,44.5344,44.5432,99600.0
2015-04-10 09:35:00,50.38,50.45,50.28,50.3,62600.0,44.5344,44.5963,44.446,44.4637,62600.0
2015-04-10 09:40:00,50.31,50.31,50.1,50.13,77400.0,44.4725,44.4725,44.2869,44.3134,77400.0
2015-04-10 09:45:00,50.13,50.17,50.09,50.13,120600.0,44.3134,44.3487,44.278,44.3134,120600.0
2015-04-10 09:50:00,50.13,50.18,50.1,50.17,121200.0,44.3134,44.3576,44.2869,44.3487,121200.0
2015-04-10 09:55:00,50.15,50.17,50.09,50.11,55800.0,44.3311,44.3487,44.278,44.2957,55800.0
2015-04-10 10:00:00,50.12,50.18,50.09,50.17,69200.0,44.3045,44.3576,44.278,44.3487,69200.0
2015-04-10 10:05:00,50.17,50.18,50.13,50.18,67600.0,44.3487,44.3576,44.3134,44.3576,67600.0
2015-04-10 10:10:00,50.17,50.18,50.13,50.16,63600.0,44.3487,44.3576,44.3134,44.3399,63600.0
2015-04-10 10:15:00,50.17,50.18,50.13,50.13,67400.0,44.3487,44.3576,44.3134,44.3134,67400.0
2015-04-10 10:20:00,50.13,50.15,50.08,50.14,67000.0,44.3134,44.3311,44.2692,44.3222,67000.0
2015-04-10 10:25:00,50.14,50.18,50.1,50.17,75200.0,44.3222,44.3576,44.2869,44.3487,75200.0
2015-04-10 10:30:00,50.18,50.21,50.16,50.2,73200.0,44.3576,44.3841,44.3399,44.3753,73200.0
2015-04-10 10:35:00,50.2,50.21,50.18,50.21,65800.0,44.3753,44.3841,44.3576,44.3841,65800.0
2015-04-10 10:40:00,50.21,50.21,50.15,50.18,36800.0,44.3841,44.3841,44.3311,44.3576,36800.0
2015-04-10 10:45:00,50.19,50.21,50.17,50.2,30200.0,44.3664,44.3841,44.3487,44.3753,30200.0
2015-04-10 10:50:00,50.2,50.21,50.17,50.18,57000.0,44.3753,44.3841,44.3487,44.3576,57000.0
2015-04-10 10:55:00,50.19,50.2,50.16,50.17,39800.0,44.3664,44.3753,44.3399,44.3487,39800.0
2015-04-10 11:00:00,50.17,50.2,50.15,50.2,20000.0,44.3487,44.3753,44.3311,44.3753,20000.0
2015-04-10 11:05:00,50.19,50.21,50.18,50.21,31800.0,44.3664,44.3841,44.3576,44.3841,31800.0
2015-04-10 11:10:00,50.21,50.21,50.18,50.2,22200.0,44.3841,44.3841,44.3576,44.3753,22200.0
2015-04-10 11:15:00,50.2,50.21,50.19,50.21,46600.0,44.3753,44.3841,44.3664,44.3841,46600.0
2015-04-10 11:20:00,50.21,50.24,50.19,50.24,39000.0,44.3841,44.4106,44.3664,44.4106,39000.0
2015-04-10 11:25:00,50.24,50.24,50.21,50.23,57400.0,44.4106,44.4106,44.3841,44.4018,57400.0
2015-04-10 11:30:00,50.22,50.24,50.21,50.22,35600.0,44.3929,44.4106,44.3841,44.3929,35600.0
2015-04-10 11:35:00,50.22,50.24,50.21,50.24,35200.0,44.3929,44.4106,44.3841,44.4106,35200.0
2015-04-10 11:40:00,50.23,50.25,50.23,50.24,32800.0,44.4018,44.4195,44.4018,44.4106,32800.0
2015-04-10 11:45:00,50.25,50.25,50.15,50.16,58000.0,44.4195,44.4195,44.3311,44.3399,58000.0
2015-04-10 11:50:00,50.16,50.2,50.16,50.17,32200.0,44.3399,44.3753,44.3399,44.3487,32200.0
2015-04-10 11:55:00,50.17,50.21,50.16,50.19,23800.0,44.3487,44.3841,44.3399,44.3664,23800.0
2015-04-10 12:00:00,50.2,50.21,50.19,50.21,17600.0,44.3753,44.3841,44.3664,44.3841,17600.0
2015-04-10 12:05:00,50.21,50.22,50.2,50.21,20000.0,44.3841,44.3929,44.3753,44.3841,20000.0
2015-04-10 12:10:00,50.21,50.22,50.19,50.19,28000.0,44.3841,44.3929,44.3664,44.3664,28000.0
2015-04-10 12:15:00,50.19,50.19,50.15,50.17,22400.0,44.3664,44.3664,44.3311,44.3487,22400.0
2015-04-10 12:20:00,50.17,50.17,50.15,50.15,52000.0,44.3487,44.3487,44.3311,44.3311,52000.0
2015-04-10 12:25:00,50.16,50.16,50.13,50.14,38000.0,44.3399,44.3399,44.3134,44.3222,38000.0
2015-04-10 12:30:00,50.14,50.17,50.13,50.14,28600.0,44.3222,44.3487,44.3134,44.3222,28600.0
2015-04-10 12:35:00,50.14,50.15,50.1,50.1,114000.0,44.3222,44.3311,44.2869,44.2869,114000.0
2015-04-10 12:40:00,50.11,50.11,50.08,50.11,60600.0,44.2957,44.2957,44.2692,44.2957,60600.0
2015-04-10 12:45:00,50.12,50.13,50.09,50.09,45000.0,44.3045,44.3134,44.278,44.278,45000.0
2015-04-10 12:50:00,50.09,50.1,50.07,50.08,27600.0,44.278,44.2869,44.2603,44.2692,27600.0
2015-04-10 12:55:00,50.08,50.12,50.08,50.1,34200.0,44.2692,44.3045,44.2692,44.2869,34200.0
2015-04-10 13:00:00,50.1,50.1,50.07,50.08,75400.0,44.2869,44.2869,44.2603,44.2692,75400.0
2015-04-10 13:05:00,50.08,50.08,50.05,50.06,46400.0,44.2692,44.2692,44.2427,44.2515,46400.0
2015-04-10 13:10:00,50.07,50.08,50.06,50.06,30600.0,44.2603,44.2692,44.2515,44.2515,30600.0
2015-04-10 13:15:00,50.06,50.07,50.05,50.05,54000.0,44.2515,44.2603,44.2427,44.2427,54000.0
2015-04-10 13:20:00,50.05,50.05,50.04,50.04,46000.0,44.2427,44.2427,44.2338,44.2338,46000.0
2015-04-10 13:25:00,50.04,50.05,50.02,50.02,58400.0,44.2338,44.2427,44.2161,44.2161,58400.0
2015-04-10 13:30:00,50.03,50.06,50.02,50.06,61400.0,44.225,44.2515,44.2161,44.2515,61400.0
2015-04-10 13:35:00,50.06,50.1,50.06,50.09,61400.0,44.2515,44.2869,44.2515,44.278,61400.0
2015-04-10 13:40:00,50.1,50.1,50.09,50.1,36600.0,44.2869,44.2869,44.278,44.2869,36600.0
2015-04-10 13:45:00,50.1,50.13,50.09,50.13,55800.0,44.2869,44.3134,44.278,44.3134,55800.0
2015-04-10 13:50:00,50.13,50.13,50.1,50.1,43600.0,44.3134,44.3134,44.2869,44.2869,43600.0
2015-04-10 13:55:00,50.1,50.1,50.09,50.09,34000.0,44.2869,44.2869,44.278,44.278,34000.0
2015-04-10 14:00:00,50.09,50.13,50.09,50.13,29200.0,44.278,44.3134,44.278,44.3134,29200.0
2015-04-10 14:05:00,50.13,50.13,50.08,50.09,37000.0,44.3134,44.3134,44.2692,44.278,37000.0
2015-04-10 14:10:00,50.1,50.12,50.09,50.11,27600.0,44.2869,44.3045,44.278,44.2957,27600.0
2015-04-10 14:15:00,50.12,50.12,50.09,50.1,34200.0,44.3045,44.3045,44.278,44.2869,34200.0
2015-04-10 14:20:00,50.09,50.1,50.07,50.07,30800.0,44.278,44.2869,44.2603,44.2603,30800.0
2015-04-10 14:25:00,50.07,50.09,50.06,50.08,26800.0,44.2603,44.278,44.2515,44.2692,26800.0
2015-04-10 14:30:00,50.08,50.09,50.08,50.08,35000.0,44.2692,44.278,44.2692,44.2692,35000.0
2015-04-10 14:35:00,50.08,50.08,50.06,50.07,43600.0,44.2692,44.2692,44.2515,44.2603,43600.0
2015-04-10 14:40:00,50.07,50.08,50.06,50.07,36800.0,44.2603,44.2692,44.2515,44.2603,36800.0
2015-04-10 14:45:00,50.07,50.1,50.07,50.1,27800.0,44.2603,44.2869,44.2603,44.2869,27800.0
2015-04-10 14:50:00,50.1,50.1,50.09,50.1,25200.0,44.2869,44.2869,44.278,44.2869,25200.0
2015-04-10 14:55:00,50.1,50.13,50.09,50.09,49800.0,44.2869,44.3134,44.278,44.278,49800.0
2015-04-10 15:00:00,50.09,50.12,50.08,50.08,55000.0,44.278,44.3045,44.2692,44.2692,55000.0
2015-04-10 15:05:00,50.09,50.09,50.04,50.08,67000.0,44.278,44.278,44.2338,44.2692,67000.0
2015-04-10 15:10:00,50.08,50.09,50.07,50.07,46600.0,44.2692,44.278,44.2603,44.2603,46600.0
2015-04-10 15:15:00,50.07,50.08,50.0,50.0,77200.0,44.2603,44.2692,44.1985,44.1985,77200.0
2015-04-10 15:20:00,50.0,50.02,49.99,50.02,89800.0,44.1985,44.2161,44.1896,44.2161,89800.0
2015-04-10 15:25:00,50.02,50.06,50.01,50.05,75400.0,44.2161,44.2515,44.2073,44.2427,75400.0
2015-04-10 15:30:00,50.05,50.1,50.04,50.1,92400.0,44.2427,44.2869,44.2338,44.2869,92400.0
2015-04-10 15:35:00,50.1,50.13,50.07,50.09,95600.0,44.2869,44.3134,44.2603,44.278,95600.0
2015-04-10 15:40:00,50.08,50.1,50.0,50.01,268200.0,44.2692,44.2869,44.1985,44.2073,268200.0
2015-04-10 15:45:00,50.01,50.04,49.99,50.02,208600.0,44.2073,44.2338,44.1896,44.2161,208600.0
2015-04-10 15:50:00,50.03,50.03,49.99,49.99,215400.0,44.225,44.225,44.1896,44.1896,215400.0
2015-04-10 15:55:00,49.99,50.02,49.97,50.0,400800.0,44.1896,44.2161,44.1719,44.1985,400800.0
2015-04-13 09:30:00,49.99,50.02,49.84,49.89,241200.0,44.1896,44.2161,44.057,44.1012,241200.0
2015-04-13 09:35:00,49.88,49.97,49.87,49.88,123200.0,44.0924,44.1719,44.0835,44.0924,123200.0
2015-04-13 09:40:00,49.88,50.01,49.87,50.0,121000.0,44.0924,44.2073,44.0835,44.1985,121000.0
2015-04-13 09:45:00,50.0,50.01,49.9,49.95,94200.0,44.1985,44.2073,44.1101,44.1543,94200.0
2015-04-13 09:50:00,49.95,49.97,49.9,49.96,83200.0,44.1543,44.1719,44.1101,44.1631,83200.0
2015-04-13 09:55:00,49.96,50.02,49.92,49.92,106400.0,44.1631,44.2161,44.1277,44.1277,106400.0
2015-04-13 10:00:00,49.92,49.96,49.9,49.95,50600.0,44.1277,44.1631,44.1101,44.1543,50600.0
2015-04-13 10:05:00,49.96,49.96,49.91,49.93,89800.0,44.1631,44.1631,44.1189,44.1366,89800.0
2015-04-13 10:10:00,49.93,50.01,49.92,49.96,74400.0,44.1366,44.2073,44.1277,44.1631,74400.0
2015-04-13 10:15:00,49.96,49.97,49.94,49.95,78000.0,44.1631,44.1719,44.1454,44.1543,78000.0
2015-04-13 10:20:00,49.95,50.03,49.94,49.99,120600.0,44.1543,44.225,44.1454,44.1896,120600.0
2015-04-13 10:25:00,50.01,50.01,49.99,50.0,62200.0,44.2073,44.2073,44.1896,44.1985,62200.0
2015-04-13 10:30:00,50.0,50.01,49.99,50.0,91000.0,44.1985,44.2073,44.1896,44.1985,91000.0
2015-04-13 10:35:00,50.0,50.01,49.96,49.97,107400.0,44.1985,44.2073,44.1631,44.1719,107400.0
2015-04-13 10:40:00,49.97,49.98,49.94,49.95,40800.0,44.1719,44.1808,44.1454,44.1543,40800.0
2015-04-13 10:45:00,49.95,49.96,49.94,49.94,39800.0,44.1543,44.1631,44.1454,44.1454,39800.0
2015-04-13 10:50:00,49.94,49.96,49.94,49.95,43200.0,44.1454,44.1631,44.1454,44.1543,43200.0
2015-04-13 10:55:00,49.94,49.98,49.93,49.95,38800.0,44.1454,44.1808,44.1366,44.1543,38800.0
2015-04-13 11:00:00,49.95,49.98,49.94,49.95,31600.0,44.1543,44.1808,44.1454,44.1543,31600.0
2015-04-13 11:05:00,49.95,49.97,49.95,49.97,33800.0,44.1543,44.1719,44.1543,44.1719,33800.0
2015-04-13 11:10:00,49.97,49.97,49.95,49.95,66200.0,44.1719,44.1719,44.1543,44.1543,66200.0
2015-04-13 11:15:00,49.95,49.96,49.93,49.95,50600.0,44.1543,44.1631,44.1366,44.1543,50600.0
2015-04-13 11:20:00,49.94,49.96,49.94,49.95,32400.0,44.1454,44.1631,44.1454,44.1543,32400.0
2015-04-13 11:25:00,49.95,49.96,49.94,49.94,121000.0,44.1543,44.1631,44.1454,44.1454,121000.0
2015-04-13 11:30:00,49.94,49.99,49.94,49.97,57800.0,44.1454,44.1896,44.1454,44.1719,57800.0
2015-04-13 11:35:00,49.98,49.98,49.94,49.94,46200.0,44.1808,44.1808,44.1454,44.1454,46200.0
2015-04-13 11:40:00,49.94,49.97,49.94,49.95,36600.0,44.1454,44.1719,44.1454,44.1543,36600.0
2015-04-13 11:45:00,49.95,49.96,49.94,49.95,53200.0,44.1543,44.1631,44.1454,44.1543,53200.0
2015-04-13 11:50:00,49.95,49.96,49.92,49.92,55200.0,44.1543,44.1631,44.1277,44.1277,55200.0
2015-04-13 11:55:00,49.92,49.94,49.92,49.94,24400.0,44.1277,44.1454,44.1277,44.1454,24400.0
2015-04-13 12:00:00,49.94,49.96,49.93,49.94,37400.0,44.1454,44.1631,44.1366,44.1454,37400.0
2015-04-13 12:05:00,49.94,49.96,49.93,49.94,49600.0,44.1454,44.1631,44.1366,44.1454,49600.0
2015-04-13 12:10:00,49.94,49.94,49.92,49.92,36400.0,44.1454,44.1454,44.1277,44.1277,36400.0
2015-04-13 12:15:00,49.92,49.93,49.85,49.85,79200.0,44.1277,44.1366,44.0659,44.0659,79200.0
2015-04-13 12:20:00,49.85,49.88,49.85,49.88,36200.0,44.0659,44.0924,44.0659,44.0924,36200.0
2015-04-13 12:25:00,49.87,49.92,49.85,49.91,108400.0,44.0835,44.1277,44.0659,44.1189,108400.0
2015-04-13 12:30:00,49.91,49.91,49.82,49.88,99200.0,44.1189,44.1189,44.0393,44.0924,99200.0
2015-04-13 12:35:00,49.89,49.9,49.84,49.84,94400.0,44.1012,44.1101,44.057,44.057,94400.0
2015-04-13 12:40:00,49.84,49.84,49.81,49.81,65800.0,44.057,44.057,44.0305,44.0305,65800.0
2015-04-13 12:45:00,49.81,49.83,49.79,49.81,49000.0,44.0305,44.0482,44.0128,44.0305,49000.0
2015-04-13 12:50:00,49.81,49.83,49.8,49.82,22600.0,44.0305,44.0482,44.0217,44.0393,22600.0
2015-04-13 12:55:00,49.83,49.83,49.81,49.83,35600.0,44.0482,44.0482,44.0305,44.0482,35600.0
2015-04-13 13:00:00,49.83,49.85,49.79,49.8,74200.0,44.0482,44.0659,44.0128,44.0217,74200.0
2015-04-13 13:05:00,49.8,49.8,49.74,49.76,67000.0,44.0217,44.0217,43.9686,43.9863,67000.0
2015-04-13 13:10:00,49.77,49.77,49.71,49.76,60200.0,43.9952,43.9952,43.9421,43.9863,60200.0
2015-04-13 13:15:00,49.75,49.76,49.74,49.74,28600.0,43.9775,43.9863,43.9686,43.9686,28600.0
2015-04-13 13:20:00,49.75,49.8,49.71,49.71,59200.0,43.9775,44.0217,43.9421,43.9421,59200.0
2015-04-13 13:25:00,49.72,49.76,49.71,49.72,639000.0,43.951,43.9863,43.9421,43.951,639000.0
2015-04-13 13:30:00,49.71,49.73,49.71,49.72,24200.0,43.9421,43.9598,43.9421,43.951,24200.0
2015-04-13 13:35:00,49.71,49.76,49.7,49.72,53000.0,43.9421,43.9863,43.9333,43.951,53000.0
2015-04-13 13:40:00,49.72,49.73,49.68,49.7,42000.0,43.951,43.9598,43.9156,43.9333,42000.0
2015-04-13 13:45:00,49.7,49.7,49.62,49.63,69000.0,43.9333,43.9333,43.8626,43.8714,69000.0
2015-04-13 13:50:00,49.63,49.63,49.6,49.6,97400.0,43.8714,43.8714,43.8449,43.8449,97400.0
2015-04-13 13:55:00,49.6,49.65,49.6,49.65,77800.0,43.8449,43.8891,43.8449,43.8891,77800.0
2015-04-13 14:00:00,49.65,49.67,49.63,49.65,55600.0,43.8891,43.9068,43.8714,43.8891,55600.0
2015-04-13 14:05:00,49.65,49.66,49.63,49.66,85600.0,43.8891,43.8979,43.8714,43.8979,85600.0
2015-04-13 14:10:00,49.66,49.66,49.61,49.63,74400.0,43.8979,43.8979,43.8537,43.8714,74400.0
2015-04-13 14:15:00,49.63,49.63,49.6,49.62,44000.0,43.8714,43.8714,43.8449,43.8626,44000.0
2015-04-13 14:20:00,49.62,49.62,49.53,49.54,66600.0,43.8626,43.8626,43.783,43.7918,66600.0
2015-04-13 14:25:00,49.54,49.61,49.53,49.6,63800.0,43.7918,43.8537,43.783,43.8449,63800.0
2015-04-13 14:30:00,49.6,49.63,49.58,49.6,56400.0,43.8449,43.8714,43.8272,43.8449,56400.0
2015-04-13 14:35:00,49.6,49.6,49.55,49.57,307400.0,43.8449,43.8449,43.8007,43.8184,307400.0
2015-04-13 14:40:00,49.58,49.68,49.58,49.66,42400.0,43.8272,43.9156,43.8272,43.8979,42400.0
2015-04-13 14:45:00,49.67,49.68,49.59,49.6,60400.0,43.9068,43.9156,43.836,43.8449,60400.0
2015-04-13 14:50:00,49.6,49.63,49.53,49.58,71200.0,43.8449,43.8714,43.783,43.8272,71200.0
2015-04-13 14:55:00,49.59,49.64,49.59,49.63,63800.0,43.836,43.8802,43.836,43.8714,63800.0
2015-04-13 15:00:00,49.63,49.65,49.57,49.64,51400.0,43.8714,43.8891,43.8184,43.8802,51400.0
2015-04-13 15:05:00,49.64,49.72,49.64,49.72,77200.0,43.8802,43.951,43.8802,43.951,77200.0
2015-04-13 15:10:00,49.72,49.74,49.7,49.72,50600.0,43.951,43.9686,43.9333,43.951,50600.0
2015-04-13 15:15:00,49.72,49.72,49.66,49.68,58600.0,43.951,43.951,43.8979,43.9156,58600.0
2015-04-13 15:20:00,49.69,49.7,49.64,49.65,68600.0,43.9244,43.9333,43.8802,43.8891,68600.0
2015-04-13 15:25:00,49.65,49.66,49.63,49.65,59200.0,43.8891,43.8979,43.8714,43.8891,59200.0
2015-04-13 15:30:00,49.65,49.66,49.65,49.66,69400.0,43.8891,43.8979,43.8891,43.8979,69400.0
2015-04-13 15:35:00,49.65,49.7,49.65,49.68,91200.0,43.8891,43.9333,43.8891,43.9156,91200.0
2015-04-13 15:40:00,49.67,49.74,49.67,49.71,98800.0,43.9068,43.9686,43.9068,43.9421,98800.0
2015-04-13 15:45:00,49.71,49.71,49.67,49.69,129000.0,43.9421,43.9421,43.9068,43.9244,129000.0
2015-04-13 15:50:00,49.69,49.69,49.64,49.65,189000.0,43.9244,43.9244,43.8802,43.8891,189000.0
2015-04-13 15:55:00,49.66,49.66,49.63,49.63,219000.0,43.8979,43.8979,43.8714,43.8714,219000.0
2015-04-14 09:30:00,49.53,49.86,49.52,49.86,144800.0,43.783,44.0747,43.7742,44.0747,144800.0
2015-04-14 09:35:00,49.82,49.83,49.75,49.82,61800.0,44.0393,44.0482,43.9775,44.0393,61800.0
2015-04-14 09:40:00,49.82,49.84,49.71,49.76,32800.0,44.0393,44.057,43.9421,43.9863,32800.0
2015-04-14 09:45:00,49.74,49.74,49.6,49.63,122000.0,43.9686,43.9686,43.8449,43.8714,122000.0
2015-04-14 09:50:00,49.63,49.71,49.61,49.65,72200.0,43.8714,43.9421,43.8537,43.8891,72200.0
2015-04-14 09:55:00,49.64,49.65,49.51,49.58,80800.0,43.8802,43.8891,43.7653,43.8272,80800.0
2015-04-14 10:00:00,49.58,49.59,49.38,49.39,95400.0,43.8272,43.836,43.6504,43.6592,95400.0
2015-04-14 10:05:00,49.38,49.46,49.35,49.44,76000.0,43.6504,43.7211,43.6239,43.7034,76000.0
2015-04-14 10:10:00,49.43,49.54,49.42,49.51,254600.0,43.6946,43.7918,43.6858,43.7653,254600.0
2015-04-14 10:15:00,49.51,49.55,49.46,49.49,56400.0,43.7653,43.8007,43.7211,43.7476,56400.0
2015-04-14 10:20:00,49.49,49.53,49.48,49.52,25800.0,43.7476,43.783,43.7388,43.7742,25800.0
2015-04-14 10:25:00,49.51,49.52,49.49,49.52,28800.0,43.7653,43.7742,43.7476,43.7742,28800.0
2015-04-14 10:30:00,49.52,49.52,49.45,49.49,25600.0,43.7742,43.7742,43.7123,43.7476,25600.0
2015-04-14 10:35:00,49.49,49.49,49.41,49.47,40200.0,43.7476,43.7476,43.6769,43.73,40200.0
2015-04-14 10:40:00,49.47,49.49,49.44,49.49,13200.0,43.73,43.7476,43.7034,43.7476,13200.0
2015-04-14 10:45:00,49.49,49.6,49.49,49.58,59800.0,43.7476,43.8449,43.7476,43.8272,59800.0
2015-04-14 10:50:00,49.58,49.6,49.57,49.59,17600.0,43.8272,43.8449,43.8184,43.836,17600.0
2015-04-14 10:55:00,49.6,49.62,49.58,49.6,31000.0,43.8449,43.8626,43.8272,43.8449,31000.0
2015-04-14 11:00:00,49.6,49.6,49.56,49.57,36800.0,43.8449,43.8449,43.8095,43.8184,36800.0
2015-04-14 11:05:00,49.57,49.65,49.57,49.63,31200.0,43.8184,43.8891,43.8184,43.8714,31200.0
2015-04-14 11:10:00,49.62,49.77,49.6,49.75,118000.0,43.8626,43.9952,43.8449,43.9775,118000.0
2015-04-14 11:15:00,49.75,49.77,49.74,49.74,50800.0,43.9775,43.9952,43.9686,43.9686,50800.0
2015-04-14 11:20:00,49.73,49.75,49.68,49.74,63000.0,43.9598,43.9775,43.9156,43.9686,63000.0
2015-04-14 11:25:00,49.74,49.77,49.71,49.74,116000.0,43.9686,43.9952,43.9421,43.9686,116000.0
2015-04-14 11:30:00,49.74,49.77,49.73,49.74,19600.0,43.9686,43.9952,43.9598,43.9686,19600.0
2015-04-14 11:35:00,49.73,49.74,49.69,49.71,25200.0,43.9598,43.9686,43.9244,43.9421,25200.0
2015-04-14 11:40:00,49.71,49.72,49.6,49.6,58200.0,43.9421,43.951,43.8449,43.8449,58200.0
2015-04-14 11:45:00,49.61,49.66,49.6,49.65,20600.0,43.8537,43.8979,43.8449,43.8891,20600.0
2015-04-14 11:50:00,49.66,49.67,49.61,49.62,17400.0,43.8979,43.9068,43.8537,43.8626,17400.0
2015-04-14 11:55:00,49.62,49.68,49.62,49.68,18200.0,43.8626,43.9156,43.8626,43.9156,18200.0
2015-04-14 12:00:00,49.69,49.71,49.68,49.69,19600.0,43.9244,43.9421,43.9156,43.9244,19600.0
2015-04-14 12:05:00,49.69,49.74,49.68,49.73,24800.0,43.9244,43.9686,43.9156,43.9598,24800.0
2015-04-14 12:10:00,49.72,49.76,49.72,49.76,20400.0,43.951,43.9863,43.951,43.9863,20400.0
2015-04-14 12:15:00,49.76,49.76,49.73,49.73,13800.0,43.9863,43.9863,43.9598,43.9598,13800.0
2015-04-14 12:20:00,49.73,49.77,49.73,49.76,18600.0,43.9598,43.9952,43.9598,43.9863,18600.0
2015-04-14 12:25:00,49.76,49.8,49.76,49.78,13000.0,43.9863,44.0217,43.9863,44.004,13000.0
2015-04-14 12:30:00,49.77,49.89,49.77,49.88,74200.0,43.9952,44.1012,43.9952,44.0924,74200.0
2015-04-14 12:35:00,49.88,49.91,49.88,49.88,36400.0,44.0924,44.1189,44.0924,44.0924,36400.0
2015-04-14 12:40:00,49.88,49.89,49.81,49.83,60400.0,44.0924,44.1012,44.0305,44.0482,60400.0
2015-04-14 12:45:00,49.82,49.87,49.82,49.85,22800.0,44.0393,44.0835,44.0393,44.0659,22800.0
2015-04-14 12:50:00,49.84,49.88,49.82,49.84,22800.0,44.057,44.0924,44.0393,44.057,22800.0
2015-04-14 12:55:00,49.84,49.84,49.77,49.77,20200.0,44.057,44.057,43.9952,43.9952,20200.0
2015-04-14 13:00:00,49.77,49.77,49.71,49.71,31200.0,43.9952,43.9952,43.9421,43.9421,31200.0
2015-04-14 13:05:00,49.72,49.72,49.67,49.68,22600.0,43.951,43.951,43.9068,43.9156,22600.0
2015-04-14 13:10:00,49.68,49.72,49.68,49.69,30000.0,43.9156,43.951,43.9156,43.9244,30000.0
2015-04-14 13:15:00,49.69,49.7,49.66,49.66,44600.0,43.9244,43.9333,43.8979,43.8979,44600.0
2015-04-14 13:20:00,49.66,49.69,49.66,49.69,21600.0,43.8979,43.9244,43.8979,43.9244,21600.0
2015-04-14 13:25:00,49.7,49.71,49.67,49.69,53000.0,43.9333,43.9421,43.9068,43.9244,53000.0
2015-04-14 13:30:00,49.7,49.72,49.68,49.7,35200.0,43.9333,43.951,43.9156,43.9333,35200.0
2015-04-14 13:35:00,49.7,49.71,49.68,49.69,39000.0,43.9333,43.9421,43.9156,43.9244,39000.0
2015-04-14 13:40:00,49.7,49.7,49.67,49.67,34400.0,43.9333,43.9333,43.9068,43.9068,34400.0
2015-04-14 13:45:00,49.67,49.72,49.67,49.7,37600.0,43.9068,43.951,43.9068,43.9333,37600.0
2015-04-14 13:50:00,49.7,49.71,49.68,49.71,35800.0,43.9333,43.9421,43.9156,43.9421,35800.0
2015-04-14 13:55:00,49.71,49.74,49.71,49.73,31200.0,43.9421,43.9686,43.9421,43.9598,31200.0
2015-04-14 14:00:00,49.73,49.73,49.7,49.71,37200.0,43.9598,43.9598,43.9333,43.9421,37200.0
2015-04-14 14:05:00,49.72,49.79,49.72,49.78,29400.0,43.951,44.0128,43.951,44.004,29400.0
2015-04-14 14:10:00,49.78,49.8,49.76,49.79,42600.0,44.004,44.0217,43.9863,44.0128,42600.0
2015-04-14 14:15:00,49.79,49.83,49.79,49.82,22600.0,44.0128,44.0482,44.0128,44.0393,22600.0
2015-04-14 14:20:00,49.83,49.84,49.8,49.8,38800.0,44.0482,44.057,44.0217,44.0217,38800.0
2015-04-14 14:25:00,49.8,49.84,49.79,49.83,35400.0,44.0217,44.057,44.0128,44.0482,35400.0
2015-04-14 14:30:00,49.83,49.83,49.77,49.77,26000.0,44.0482,44.0482,43.9952,43.9952,26000.0
2015-04-14 14:35:00,49.77,49.78,49.74,49.74,44400.0,43.9952,44.004,43.9686,43.9686,44400.0
2015-04-14 14:40:00,49.74,49.75,49.73,49.74,21600.0,43.9686,43.9775,43.9598,43.9686,21600.0
2015-04-14 14:45:00,49.74,49.75,49.73,49.73,46400.0,43.9686,43.9775,43.9598,43.9598,46400.0
2015-04-14 14:50:00,49.74,49.74,49.72,49.72,32400.0,43.9686,43.9686,43.951,43.951,32400.0
2015-04-14 14:55:00,49.73,49.79,49.72,49.79,49600.0,43.9598,44.0128,43.951,44.0128,49600.0
2015-04-14 15:00:00,49.79,49.83,49.77,49.82,58600.0,44.0128,44.0482,43.9952,44.0393,58600.0
2015-04-14 15:05:00,49.81,49.85,49.81,49.82,86400.0,44.0305,44.0659,44.0305,44.0393,86400.0
2015-04-14 15:10:00,49.82,49.87,49.82,49.85,41200.0,44.0393,44.0835,44.0393,44.0659,41200.0
2015-04-14 15:15:00,49.85,49.85,49.83,49.85,40000.0,44.0659,44.0659,44.0482,44.0659,40000.0
2015-04-14 15:20:00,49.85,49.85,49.81,49.82,73600.0,44.0659,44.0659,44.0305,44.0393,73600.0
2015-04-14 15:25:00,49.81,49.82,49.76,49.77,54800.0,44.0305,44.0393,43.9863,43.9952,54800.0
2015-04-14 15:30:00,49.77,49.84,49.77,49.81,53600.0,43.9952,44.057,43.9952,44.0305,53600.0
2015-04-14 15:35:00,49.82,49.85,49.81,49.84,58000.0,44.0393,44.0659,44.0305,44.057,58000.0
2015-04-14 15:40:00,49.84,49.85,49.83,49.84,83400.0,44.057,44.0659,44.0482,44.057,83400.0
2015-04-14 15:45:00,49.83,49.84,49.8,49.8,123400.0,44.0482,44.057,44.0217,44.0217,123400.0
2015-04-14 15:50:00,49.8,49.8,49.73,49.74,88200.0,44.0217,44.0217,43.9598,43.9686,88200.0
2015-04-14 15:55:00,49.74,49.77,49.71,49.77,165400.0,43.9686,43.9952,43.9421,43.9952,165400.0
2015-04-15 09:30:00,50.32,50.34,50.19,50.28,196000.0,44.4813,44.499,44.3664,44.446,196000.0
2015-04-15 09:35:00,50.27,50.37,50.27,50.34,96600.0,44.4371,44.5255,44.4371,44.499,96600.0
2015-04-15 09:40:00,50.33,50.34,50.2,50.24,53800.0,44.4902,44.499,44.3753,44.4106,53800.0
2015-04-15 09:45:00,50.24,50.3,50.2,50.29,86600.0,44.4106,44.4637,44.3753,44.4548,86600.0
2015-04-15 09:50:00,50.29,50.31,50.2,50.21,53400.0,44.4548,44.4725,44.3753,44.3841,53400.0
2015-04-15 09:55:00,50.21,50.23,50.13,50.13,67200.0,44.3841,44.4018,44.3134,44.3134,67200.0
2015-04-15 10:00:00,50.12,50.29,50.09,50.09,114200.0,44.3045,44.4548,44.278,44.278,114200.0
2015-04-15 10:05:00,50.1,50.13,50.09,50.11,73200.0,44.2869,44.3134,44.278,44.2957,73200.0
2015-04-15 10:10:00,50.1,50.13,50.08,50.13,43800.0,44.2869,44.3134,44.2692,44.3134,43800.0
2015-04-15 10:15:00,50.13,50.18,50.09,50.16,45600.0,44.3134,44.3576,44.278,44.3399,45600.0
2015-04-15 10:20:00,50.16,50.2,50.1,50.15,50400.0,44.3399,44.3753,44.2869,44.3311,50400.0
2015-04-15 10:25:00,50.15,50.16,50.03,50.03,78400.0,44.3311,44.3399,44.225,44.225,78400.0
2015-04-15 10:30:00,50.04,50.04,50.01,50.01,41400.0,44.2338,44.2338,44.2073,44.2073,41400.0
2015-04-15 10:35:00,50.01,50.08,49.99,50.06,54800.0,44.2073,44.2692,44.1896,44.2515,54800.0
2015-04-15 10:40:00,50.06,50.07,50.04,50.07,21400.0,44.2515,44.2603,44.2338,44.2603,21400.0
2015-04-15 10:45:00,50.07,50.09,50.01,50.03,39200.0,44.2603,44.278,44.2073,44.225,39200.0
2015-04-15 10:50:00,50.04,50.08,50.03,50.06,24400.0,44.2338,44.2692,44.225,44.2515,24400.0
2015-04-15 10:55:00,50.06,50.07,50.02,50.05,73000.0,44.2515,44.2603,44.2161,44.2427,73000.0
2015-04-15 11:00:00,50.05,50.08,50.04,50.06,49800.0,44.2427,44.2692,44.2338,44.2515,49800.0
2015-04-15 11:05:00,50.07,50.1,50.06,50.06,23600.0,44.2603,44.2869,44.2515,44.2515,23600.0
2015-04-15 11:10:00,50.06,50.07,50.03,50.06,20200.0,44.2515,44.2603,44.225,44.2515,20200.0
2015-04-15 11:15:00,50.07,50.09,49.99,50.02,83400.0,44.2603,44.278,44.1896,44.2161,83400.0
2015-04-15 11:20:00,50.02,50.02,49.99,50.0,31400.0,44.2161,44.2161,44.1896,44.1985,31400.0
2015-04-15 11:25:00,50.0,50.02,49.99,50.01,19800.0,44.1985,44.2161,44.1896,44.2073,19800.0
2015-04-15 11:30:00,50.01,50.02,49.99,49.99,44600.0,44.2073,44.2161,44.1896,44.1896,44600.0
2015-04-15 11:35:00,49.99,50.01,49.95,49.95,53000.0,44.1896,44.2073,44.1543,44.1543,53000.0
2015-04-15 11:40:00,49.95,49.99,49.95,49.96,31000.0,44.1543,44.1896,44.1543,44.1631,31000.0
2015-04-15 11:45:00,49.97,49.99,49.95,49.99,30400.0,44.1719,44.1896,44.1543,44.1896,30400.0
2015-04-15 11:50:00,50.01,50.05,50.0,50.05,19800.0,44.2073,44.2427,44.1985,44.2427,19800.0
2015-04-15 11:55:00,50.06,50.07,50.03,50.05,14400.0,44.2515,44.2603,44.225,44.2427,14400.0
2015-04-15 12:00:00,50.06,50.06,50.02,50.02,28200.0,44.2515,44.2515,44.2161,44.2161,28200.0
2015-04-15 12:05:00,50.02,50.02,50.0,50.01,26800.0,44.2161,44.2161,44.1985,44.2073,26800.0
2015-04-15 12:10:00,50.0,50.02,49.99,50.02,41000.0,44.1985,44.2161,44.1896,44.2161,41000.0
2015-04-15 12:15:00,50.02,50.03,49.99,50.01,25400.0,44.2161,44.225,44.1896,44.2073,25400.0
2015-04-15 12:20:00,50.01,50.04,50.01,50.02,18000.0,44.2073,44.2338,44.2073,44.2161,18000.0
2015-04-15 12:25:00,50.02,50.03,50.01,50.02,19000.0,44.2161,44.225,44.2073,44.2161,19000.0
2015-04-15 12:30:00,50.01,50.02,49.98,49.99,33200.0,44.2073,44.2161,44.1808,44.1896,33200.0
2015-04-15 12:35:00,49.98,50.01,49.98,50.01,21600.0,44.1808,44.2073,44.1808,44.2073,21600.0
2015-04-15 12:40:00,50.01,50.01,49.99,50.01,12800.0,44.2073,44.2073,44.1896,44.2073,12800.0
2015-04-15 12:45:00,50.01,50.04,50.01,50.04,21800.0,44.2073,44.2338,44.2073,44.2338,21800.0
2015-04-15 12:50:00,50.03,50.05,50.02,50.02,23600.0,44.225,44.2427,44.2161,44.2161,23600.0
2015-04-15 12:55:00,50.02,50.06,50.02,50.06,35600.0,44.2161,44.2515,44.2161,44.2515,35600.0
2015-04-15 13:00:00,50.05,50.06,50.02,50.02,33400.0,44.2427,44.2515,44.2161,44.2161,33400.0
2015-04-15 13:05:00,50.02,50.03,49.99,50.02,49000.0,44.2161,44.225,44.1896,44.2161,49000.0
2015-04-15 13:10:00,50.01,50.02,49.99,50.0,53400.0,44.2073,44.2161,44.1896,44.1985,53400.0
2015-04-15 13:15:00,50.0,50.03,49.99,50.02,37200.0,44.1985,44.225,44.1896,44.2161,37200.0
2015-04-15 13:20:00,50.02,50.05,50.01,50.04,64000.0,44.2161,44.2427,44.2073,44.2338,64000.0
2015-04-15 13:25:00,50.04,50.04,50.0,50.03,66200.0,44.2338,44.2338,44.1985,44.225,66200.0
2015-04-15 13:30:00,50.03,50.04,49.99,50.02,74000.0,44.225,44.2338,44.1896,44.2161,74000.0
2015-04-15 13:35:00,50.02,50.04,49.99,49.99,69200.0,44.2161,44.2338,44.1896,44.1896,69200.0
2015-04-15 13:40:00,49.99,50.04,49.99,50.02,42400.0,44.1896,44.2338,44.1896,44.2161,42400.0
2015-04-15 13:45:00,50.02,50.02,49.97,49.98,103600.0,44.2161,44.2161,44.1719,44.1808,103600.0
2015-04-15 13:50:00,49.98,50.02,49.97,50.02,64200.0,44.1808,44.2161,44.1719,44.2161,64200.0
2015-04-15 13:55:00,50.01,50.01,49.97,50.0,75200.0,44.2073,44.2073,44.1719,44.1985,75200.0
2015-04-15 14:00:00,50.01,50.04,50.0,50.01,27200.0,44.2073,44.2338,44.1985,44.2073,27200.0
2015-04-15 14:05:00,50.01,50.02,49.99,50.0,69000.0,44.2073,44.2161,44.1896,44.1985,69000.0
2015-04-15 14:10:00,50.0,50.02,49.99,50.0,51800.0,44.1985,44.2161,44.1896,44.1985,51800.0
2015-04-15 14:15:00,49.99,50.02,49.99,50.0,54600.0,44.1896,44.2161,44.1896,44.1985,54600.0
2015-04-15 14:20:00,50.0,50.02,49.99,49.99,60400.0,44.1985,44.2161,44.1896,44.1896,60400.0
2015-04-15 14:25:00,49.99,50.0,49.98,50.0,43800.0,44.1896,44.1985,44.1808,44.1985,43800.0
2015-04-15 14:30:00,50.0,50.01,49.99,49.99,43800.0,44.1985,44.2073,44.1896,44.1896,43800.0
2015-04-15 14:35:00,49.99,50.0,49.97,49.98,46200.0,44.1896,44.1985,44.1719,44.1808,46200.0
2015-04-15 14:40:00,49.99,50.01,49.98,50.0,42400.0,44.1896,44.2073,44.1808,44.1985,42400.0
2015-04-15 14:45:00,50.0,50.01,49.98,50.01,50000.0,44.1985,44.2073,44.1808,44.2073,50000.0
2015-04-15 14:50:00,50.01,50.01,49.99,49.99,27600.0,44.2073,44.2073,44.1896,44.1896,27600.0
2015-04-15 14:55:00,49.99,49.99,49.96,49.96,37600.0,44.1896,44.1896,44.1631,44.1631,37600.0
2015-04-15 15:00:00,49.96,49.99,49.95,49.99,66600.0,44.1631,44.1896,44.1543,44.1896,66600.0
2015-04-15 15:05:00,49.99,49.99,49.97,49.98,68600.0,44.1896,44.1896,44.1719,44.1808,68600.0
2015-04-15 15:10:00,49.98,49.98,49.95,49.95,73200.0,44.1808,44.1808,44.1543,44.1543,73200.0
2015-04-15 15:15:00,49.95,49.96,49.94,49.94,66400.0,44.1543,44.1631,44.1454,44.1454,66400.0
2015-04-15 15:20:00,49.94,49.96,49.93,49.94,65000.0,44.1454,44.1631,44.1366,44.1454,65000.0
2015-04-15 15:25:00,49.93,49.96,49.9,49.95,60200.0,44.1366,44.1631,44.1101,44.1543,60200.0
2015-04-15 15:30:00,49.96,49.98,49.95,49.97,86600.0,44.1631,44.1808,44.1543,44.1719,86600.0
2015-04-15 15:35:00,49.97,49.98,49.95,49.96,96200.0,44.1719,44.1808,44.1543,44.1631,96200.0
2015-04-15 15:40:00,49.96,49.96,49.9,49.93,100200.0,44.1631,44.1631,44.1101,44.1366,100200.0
2015-04-15 15:45:00,49.93,49.95,49.9,49.94,100800.0,44.1366,44.1543,44.1101,44.1454,100800.0
2015-04-15 15:50:00,49.94,49.94,49.91,49.91,106600.0,44.1454,44.1454,44.1189,44.1189,106600.0
2015-04-15 15:55:00,49.91,49.92,49.87,49.9,264600.0,44.1189,44.1277,44.0835,44.1101,264600.0
2015-04-16 09:30:00,49.74,49.99,49.7,49.99,151600.0,43.9686,44.1896,43.9333,44.1896,151600.0
2015-04-16 09:35:00,49.99,50.04,49.89,49.98,63600.0,44.1896,44.2338,44.1012,44.1808,63600.0
2015-04-16 09:40:00,49.97,49.99,49.93,49.96,55200.0,44.1719,44.1896,44.1366,44.1631,55200.0
2015-04-16 09:45:00,49.95,49.96,49.84,49.88,41400.0,44.1543,44.1631,44.057,44.0924,41400.0
2015-04-16 09:50:00,49.88,49.96,49.87,49.96,43600.0,44.0924,44.1631,44.0835,44.1631,43600.0
2015-04-16 09:55:00,49.95,49.99,49.94,49.96,29000.0,44.1543,44.1896,44.1454,44.1631,29000.0
2015-04-16 10:00:00,49.96,49.96,49.9,49.93,36200.0,44.1631,44.1631,44.1101,44.1366,36200.0
2015-04-16 10:05:00,49.94,49.97,49.9,49.91,45200.0,44.1454,44.1719,44.1101,44.1189,45200.0
2015-04-16 10:10:00,49.91,49.97,49.9,49.92,58200.0,44.1189,44.1719,44.1101,44.1277,58200.0
2015-04-16 10:15:00,49.93,49.99,49.9,49.97,91400.0,44.1366,44.1896,44.1101,44.1719,91400.0
2015-04-16 10:20:00,49.97,49.99,49.92,49.93,37400.0,44.1719,44.1896,44.1277,44.1366,37400.0
2015-04-16 10:25:00,49.93,49.95,49.92,49.95,35600.0,44.1366,44.1543,44.1277,44.1543,35600.0
2015-04-16 10:30:00,49.94,49.95,49.92,49.94,37000.0,44.1454,44.1543,44.1277,44.1454,37000.0
2015-04-16 10:35:00,49.94,49.96,49.92,49.95,40200.0,44.1454,44.1631,44.1277,44.1543,40200.0
2015-04-16 10:40:00,49.95,49.98,49.95,49.98,44600.0,44.1543,44.1808,44.1543,44.1808,44600.0
2015-04-16 10:45:00,49.97,49.98,49.94,49.95,78200.0,44.1719,44.1808,44.1454,44.1543,78200.0
2015-04-16 10:50:00,49.96,49.98,49.94,49.97,53800.0,44.1631,44.1808,44.1454,44.1719,53800.0
2015-04-16 10:55:00,49.98,50.02,49.94,49.94,95400.0,44.1808,44.2161,44.1454,44.1454,95400.0
2015-04-16 11:00:00,49.95,50.02,49.94,49.97,53200.0,44.1543,44.2161,44.1454,44.1719,53200.0
2015-04-16 11:05:00,49.97,50.01,49.97,50.01,23600.0,44.1719,44.2073,44.1719,44.2073,23600.0
2015-04-16 11:10:00,50.01,50.03,49.99,50.0,61600.0,44.2073,44.225,44.1896,44.1985,61600.0
2015-04-16 11:15:00,49.99,50.09,49.99,50.02,89800.0,44.1896,44.278,44.1896,44.2161,89800.0
2015-04-16 11:20:00,50.02,50.03,50.0,50.0,60200.0,44.2161,44.225,44.1985,44.1985,60200.0
2015-04-16 11:25:00,50.0,50.01,49.99,50.01,66800.0,44.1985,44.2073,44.1896,44.2073,66800.0
2015-04-16 11:30:00,50.0,50.01,49.98,49.98,70600.0,44.1985,44.2073,44.1808,44.1808,70600.0
2015-04-16 11:35:00,49.98,50.0,49.96,49.96,36800.0,44.1808,44.1985,44.1631,44.1631,36800.0
2015-04-16 11:40:00,49.96,49.96,49.9,49.92,35800.0,44.1631,44.1631,44.1101,44.1277,35800.0
2015-04-16 11:45:00,49.92,49.96,49.92,49.96,11200.0,44.1277,44.1631,44.1277,44.1631,11200.0
2015-04-16 11:50:00,49.95,49.96,49.93,49.93,22200.0,44.1543,44.1631,44.1366,44.1366,22200.0
2015-04-16 11:55:00,49.94,49.96,49.93,49.96,28000.0,44.1454,44.1631,44.1366,44.1631,28000.0
2015-04-16 12:00:00,49.96,49.96,49.94,49.95,31800.0,44.1631,44.1631,44.1454,44.1543,31800.0
2015-04-16 12:05:00,49.94,49.95,49.9,49.91,25400.0,44.1454,44.1543,44.1101,44.1189,25400.0
2015-04-16 12:10:00,49.91,49.92,49.9,49.92,27800.0,44.1189,44.1277,44.1101,44.1277,27800.0
2015-04-16 12:15:00,49.92,49.93,49.87,49.88,31800.0,44.1277,44.1366,44.0835,44.0924,31800.0
2015-04-16 12:20:00,49.88,49.9,49.88,49.89,12400.0,44.0924,44.1101,44.0924,44.1012,12400.0
2015-04-16 12:25:00,49.88,49.91,49.88,49.9,8600.0,44.0924,44.1189,44.0924,44.1101,8600.0
2015-04-16 12:30:00,49.91,49.95,49.91,49.95,16400.0,44.1189,44.1543,44.1189,44.1543,16400.0
2015-04-16 12:35:00,49.95,49.96,49.91,49.91,26400.0,44.1543,44.1631,44.1189,44.1189,26400.0
2015-04-16 12:40:00,49.91,49.91,49.85,49.86,20800.0,44.1189,44.1189,44.0659,44.0747,20800.0
2015-04-16 12:45:00,49.87,49.88,49.87,49.88,13000.0,44.0835,44.0924,44.0835,44.0924,13000.0
2015-04-16 12:50:00,49.88,49.88,49.85,49.85,24000.0,44.0924,44.0924,44.0659,44.0659,24000.0
2015-04-16 12:55:00,49.85,49.88,49.83,49.88,40800.0,44.0659,44.0924,44.0482,44.0924,40800.0
2015-04-16 13:00:00,49.88,49.91,49.88,49.89,15800.0,44.0924,44.1189,44.0924,44.1012,15800.0
2015-04-16 13:05:00,49.89,49.9,49.87,49.87,27600.0,44.1012,44.1101,44.0835,44.0835,27600.0
2015-04-16 13:10:00,49.86,49.88,49.85,49.85,12000.0,44.0747,44.0924,44.0659,44.0659,12000.0
2015-04-16 13:15:00,49.87,49.9,49.86,49.9,20400.0,44.0835,44.1101,44.0747,44.1101,20400.0
2015-04-16 13:20:00,49.9,49.91,49.88,49.89,16800.0,44.1101,44.1189,44.0924,44.1012,16800.0
2015-04-16 13:25:00,49.88,49.88,49.85,49.88,10600.0,44.0924,44.0924,44.0659,44.0924,10600.0
2015-04-16 13:30:00,49.88,49.9,49.86,49.87,58600.0,44.0924,44.1101,44.0747,44.0835,58600.0
2015-04-16 13:35:00,49.87,49.92,49.87,49.92,20600.0,44.0835,44.1277,44.0835,44.1277,20600.0
2015-04-16 13:40:00,49.91,49.95,49.91,49.94,27600.0,44.1189,44.1543,44.1189,44.1454,27600.0
2015-04-16 13:45:00,49.95,50.01,49.95,50.01,63000.0,44.1543,44.2073,44.1543,44.2073,63000.0
2015-04-16 13:50:00,50.0,50.03,49.99,50.02,22600.0,44.1985,44.225,44.1896,44.2161,22600.0
2015-04-16 13:55:00,50.02,50.03,50.01,50.02,18200.0,44.2161,44.225,44.2073,44.2161,18200.0
2015-04-16 14:00:00,50.02,50.03,50.02,50.02,32800.0,44.2161,44.225,44.2161,44.2161,32800.0
2015-04-16 14:05:00,50.02,50.04,50.01,50.01,25000.0,44.2161,44.2338,44.2073,44.2073,25000.0
2015-04-16 14:10:00,50.02,50.03,50.0,50.02,24000.0,44.2161,44.225,44.1985,44.2161,24000.0
2015-04-16 14:15:00,50.01,50.02,49.99,50.01,22000.0,44.2073,44.2161,44.1896,44.2073,22000.0
2015-04-16 14:20:00,50.01,50.02,50.0,50.02,11000.0,44.2073,44.2161,44.1985,44.2161,11000.0
2015-04-16 14:25:00,50.02,50.06,50.02,50.04,24000.0,44.2161,44.2515,44.2161,44.2338,24000.0
2015-04-16 14:30:00,50.05,50.05,50.01,50.02,21000.0,44.2427,44.2427,44.2073,44.2161,21000.0
2015-04-16 14:35:00,50.02,50.03,50.0,50.02,17000.0,44.2161,44.225,44.1985,44.2161,17000.0
2015-04-16 14:40:00,50.01,50.04,50.01,50.02,16200.0,44.2073,44.2338,44.2073,44.2161,16200.0
2015-04-16 14:45:00,50.02,50.04,50.01,50.02,30200.0,44.2161,44.2338,44.2073,44.2161,30200.0
2015-04-16 14:50:00,50.02,50.03,50.01,50.01,16400.0,44.2161,44.225,44.2073,44.2073,16400.0
2015-04-16 14:55:00,50.01,50.02,49.98,49.99,38200.0,44.2073,44.2161,44.1808,44.1896,38200.0
2015-04-16 15:00:00,49.99,50.02,49.99,50.01,20200.0,44.1896,44.2161,44.1896,44.2073,20200.0
2015-04-16 15:05:00,50.01,50.02,49.99,50.02,21800.0,44.2073,44.2161,44.1896,44.2161,21800.0
2015-04-16 15:10:00,50.02,50.04,49.99,50.02,29800.0,44.2161,44.2338,44.1896,44.2161,29800.0
2015-04-16 15:15:00,50.02,50.04,49.98,50.0,105800.0,44.2161,44.2338,44.1808,44.1985,105800.0
2015-04-16 15:20:00,50.0,50.02,49.99,49.99,46400.0,44.1985,44.2161,44.1896,44.1896,46400.0
2015-04-16 15:25:00,49.99,49.99,49.96,49.97,50800.0,44.1896,44.1896,44.1631,44.1719,50800.0
2015-04-16 15:30:00,49.97,49.99,49.97,49.98,40400.0,44.1719,44.1896,44.1719,44.1808,40400.0
2015-04-16 15:35:00,49.98,50.01,49.98,50.0,55200.0,44.1808,44.2073,44.1808,44.1985,55200.0
2015-04-16 15:40:00,50.0,50.01,49.98,50.0,95200.0,44.1985,44.2073,44.1808,44.1985,95200.0
2015-04-16 15:45:00,49.99,49.99,49.94,49.95,109800.0,44.1896,44.1896,44.1454,44.1543,109800.0
2015-04-16 15:50:00,49.95,49.95,49.92,49.93,75400.0,44.1543,44.1543,44.1277,44.1366,75400.0
2015-04-16 15:55:00,49.93,49.96,49.92,49.95,129200.0,44.1366,44.1631,44.1277,44.1543,129200.0
2015-04-17 09:30:00,49.59,49.67,49.46,49.65,535000.0,43.836,43.9068,43.7211,43.8891,535000.0
2015-04-17 09:35:00,49.65,49.69,49.51,49.56,137600.0,43.8891,43.9244,43.7653,43.8095,137600.0
2015-04-17 09:40:00,49.52,49.53,49.25,49.33,137200.0,43.7742,43.783,43.5355,43.6062,137200.0
2015-04-17 09:45:00,49.3,49.33,49.08,49.28,113000.0,43.5797,43.6062,43.3852,43.562,113000.0
2015-04-17 09:50:00,49.29,49.38,49.25,49.34,93400.0,43.5708,43.6504,43.5355,43.615,93400.0
2015-04-17 09:55:00,49.35,49.38,49.29,49.31,88400.0,43.6239,43.6504,43.5708,43.5885,88400.0
2015-04-17 10:00:00,49.31,49.32,49.21,49.23,82600.0,43.5885,43.5974,43.5001,43.5178,82600.0
2015-04-17 10:05:00,49.22,49.26,49.15,49.23,99400.0,43.509,43.5443,43.4471,43.5178,99400.0
2015-04-17 10:10:00,49.23,49.27,49.22,49.24,50600.0,43.5178,43.5532,43.509,43.5266,50600.0
2015-04-17 10:15:00,49.24,49.24,49.17,49.19,67200.0,43.5266,43.5266,43.4648,43.4824,67200.0
2015-04-17 10:20:00,49.19,49.23,49.13,49.19,77400.0,43.4824,43.5178,43.4294,43.4824,77400.0
2015-04-17 10:25:00,49.19,49.25,49.16,49.24,82200.0,43.4824,43.5355,43.4559,43.5266,82200.0
2015-04-17 10:30:00,49.24,49.37,49.23,49.34,75000.0,43.5266,43.6416,43.5178,43.615,75000.0
2015-04-17 10:35:00,49.34,49.34,49.27,49.29,55200.0,43.615,43.615,43.5532,43.5708,55200.0
2015-04-17 10:40:00,49.27,49.33,49.24,49.24,46000.0,43.5532,43.6062,43.5266,43.5266,46000.0
2015-04-17 10:45:00,49.24,49.3,49.22,49.22,63000.0,43.5266,43.5797,43.509,43.509,63000.0
2015-04-17 10:50:00,49.21,49.21,49.13,49.18,55200.0,43.5001,43.5001,43.4294,43.4736,55200.0
2015-04-17 10:55:00,49.17,49.19,49.13,49.14,39000.0,43.4648,43.4824,43.4294,43.4383,39000.0
2015-04-17 11:00:00,49.13,49.16,49.09,49.12,53000.0,43.4294,43.4559,43.3941,43.4206,53000.0
2015-04-17 11:05:00,49.11,49.13,49.07,49.13,33800.0,43.4117,43.4294,43.3764,43.4294,33800.0
2015-04-17 11:10:00,49.15,49.21,49.13,49.2,49000.0,43.4471,43.5001,43.4294,43.4913,49000.0
2015-04-17 11:15:00,49.2,49.24,49.17,49.22,38600.0,43.4913,43.5266,43.4648,43.509,38600.0
2015-04-17 11:20:00,49.23,49.25,49.19,49.21,44800.0,43.5178,43.5355,43.4824,43.5001,44800.0
2015-04-17 11:25:00,49.2,49.26,49.19,49.22,47200.0,43.4913,43.5443,43.4824,43.509,47200.0
2015-04-17 11:30:00,49.23,49.25,49.17,49.17,55800.0,43.5178,43.5355,43.4648,43.4648,55800.0
2015-04-17 11:35:00,49.17,49.22,49.16,49.19,53800.0,43.4648,43.509,43.4559,43.4824,53800.0
2015-04-17 11:40:00,49.19,49.2,49.15,49.18,55200.0,43.4824,43.4913,43.4471,43.4736,55200.0
2015-04-17 11:45:00,49.18,49.31,49.18,49.3,91600.0,43.4736,43.5885,43.4736,43.5797,91600.0
2015-04-17 11:50:00,49.3,49.36,49.29,49.36,46000.0,43.5797,43.6327,43.5708,43.6327,46000.0
2015-04-17 11:55:00,49.37,49.39,49.35,49.37,56200.0,43.6416,43.6592,43.6239,43.6416,56200.0
2015-04-17 12:00:00,49.37,49.38,49.37,49.37,18400.0,43.6416,43.6504,43.6416,43.6416,18400.0
2015-04-17 12:05:00,49.37,49.38,49.34,49.37,52400.0,43.6416,43.6504,43.615,43.6416,52400.0
2015-04-17 12:10:00,49.37,49.43,49.36,49.42,29400.0,43.6416,43.6946,43.6327,43.6858,29400.0
2015-04-17 12:15:00,49.44,49.45,49.39,49.41,39400.0,43.7034,43.7123,43.6592,43.6769,39400.0
2015-04-17 12:20:00,49.42,49.47,49.41,49.42,29200.0,43.6858,43.73,43.6769,43.6858,29200.0
2015-04-17 12:25:00,49.43,49.45,49.42,49.43,26000.0,43.6946,43.7123,43.6858,43.6946,26000.0
2015-04-17 12:30:00,49.43,49.43,49.4,49.43,27600.0,43.6946,43.6946,43.6681,43.6946,27600.0
2015-04-17 12:35:00,49.42,49.45,49.42,49.44,26200.0,43.6858,43.7123,43.6858,43.7034,26200.0
2015-04-17 12:40:00,49.44,49.44,49.42,49.42,22800.0,43.7034,43.7034,43.6858,43.6858,22800.0
2015-04-17 12:45:00,49.41,49.44,49.4,49.44,17800.0,43.6769,43.7034,43.6681,43.7034,17800.0
2015-04-17 12:50:00,49.44,49.45,49.41,49.42,28200.0,43.7034,43.7123,43.6769,43.6858,28200.0
2015-04-17 12:55:00,49.41,49.45,49.41,49.43,21000.0,43.6769,43.7123,43.6769,43.6946,21000.0
2015-04-17 13:00:00,49.43,49.46,49.42,49.46,25800.0,43.6946,43.7211,43.6858,43.7211,25800.0
2015-04-17 13:05:00,49.45,49.49,49.44,49.49,43800.0,43.7123,43.7476,43.7034,43.7476,43800.0
2015-04-17 13:10:00,49.48,49.49,49.47,49.49,23800.0,43.7388,43.7476,43.73,43.7476,23800.0
2015-04-17 13:15:00,49.49,49.49,49.47,49.49,23600.0,43.7476,43.7476,43.73,43.7476,23600.0
2015-04-17 13:20:00,49.48,49.52,49.48,49.51,36600.0,43.7388,43.7742,43.7388,43.7653,36600.0
2015-04-17 13:25:00,49.51,49.51,49.46,49.49,39800.0,43.7653,43.7653,43.7211,43.7476,39800.0
2015-04-17 13:30:00,49.49,49.49,49.38,49.39,33400.0,43.7476,43.7476,43.6504,43.6592,33400.0
2015-04-17 13:35:00,49.4,49.4,49.35,49.38,31000.0,43.6681,43.6681,43.6239,43.6504,31000.0
2015-04-17 13:40:00,49.38,49.38,49.33,49.33,33600.0,43.6504,43.6504,43.6062,43.6062,33600.0
2015-04-17 13:45:00,49.33,49.37,49.32,49.33,40200.0,43.6062,43.6416,43.5974,43.6062,40200.0
2015-04-17 13:50:00,49.34,49.35,49.27,49.29,88800.0,43.615,43.6239,43.5532,43.5708,88800.0
2015-04-17 13:55:00,49.27,49.27,49.17,49.17,62400.0,43.5532,43.5532,43.4648,43.4648,62400.0
2015-04-17 14:00:00,49.19,49.24,49.19,49.19,42600.0,43.4824,43.5266,43.4824,43.4824,42600.0
2015-04-17 14:05:00,49.2,49.22,49.13,49.15,32400.0,43.4913,43.509,43.4294,43.4471,32400.0
2015-04-17 14:10:00,49.15,49.16,49.12,49.12,27800.0,43.4471,43.4559,43.4206,43.4206,27800.0
2015-04-17 14:15:00,49.13,49.13,49.08,49.13,55000.0,43.4294,43.4294,43.3852,43.4294,55000.0
2015-04-17 14:20:00,49.14,49.18,49.13,49.18,30600.0,43.4383,43.4736,43.4294,43.4736,30600.0
2015-04-17 14:25:00,49.17,49.2,49.15,49.17,28000.0,43.4648,43.4913,43.4471,43.4648,28000.0
2015-04-17 14:30:00,49.17,49.18,49.15,49.15,39000.0,43.4648,43.4736,43.4471,43.4471,39000.0
2015-04-17 14:35:00,49.15,49.18,49.13,49.16,46400.0,43.4471,43.4736,43.4294,43.4559,46400.0
2015-04-17 14:40:00,49.16,49.19,49.16,49.18,25200.0,43.4559,43.4824,43.4559,43.4736,25200.0
2015-04-17 14:45:00,49.18,49.18,49.13,49.15,40000.0,43.4736,43.4736,43.4294,43.4471,40000.0
2015-04-17 14:50:00,49.15,49.16,49.13,49.15,38600.0,43.4471,43.4559,43.4294,43.4471,38600.0
2015-04-17 14:55:00,49.16,49.19,49.15,49.16,61400.0,43.4559,43.4824,43.4471,43.4559,61400.0
2015-04-17 15:00:00,49.15,49.17,49.13,49.16,40800.0,43.4471,43.4648,43.4294,43.4559,40800.0
2015-04-17 15:05:00,49.15,49.16,49.1,49.13,67200.0,43.4471,43.4559,43.4029,43.4294,67200.0
2015-04-17 15:10:00,49.13,49.19,49.12,49.17,58800.0,43.4294,43.4824,43.4206,43.4648,58800.0
2015-04-17 15:15:00,49.17,49.17,49.13,49.13,43000.0,43.4648,43.4648,43.4294,43.4294,43000.0
2015-04-17 15:20:00,49.15,49.15,49.08,49.13,59800.0,43.4471,43.4471,43.3852,43.4294,59800.0
2015-04-17 15:25:00,49.13,49.2,49.12,49.19,50800.0,43.4294,43.4913,43.4206,43.4824,50800.0
2015-04-17 15:30:00,49.19,49.27,49.19,49.26,83400.0,43.4824,43.5532,43.4824,43.5443,83400.0
2015-04-17 15:35:00,49.27,49.35,49.26,49.33,92400.0,43.5532,43.6239,43.5443,43.6062,92400.0
2015-04-17 15:40:00,49.33,49.34,49.3,49.31,80000.0,43.6062,43.615,43.5797,43.5885,80000.0
2015-04-17 15:45:00,49.31,49.35,49.25,49.26,138400.0,43.5885,43.6239,43.5355,43.5443,138400.0
2015-04-17 15:50:00,49.26,49.29,49.25,49.28,93400.0,43.5443,43.5708,43.5355,43.562,93400.0
2015-04-17 15:55:00,49.28,49.3,49.24,49.27,212000.0,43.562,43.5797,43.5266,43.5532,212000.0
2015-04-20 09:30:00,49.54,49.7,49.51,49.66,131600.0,43.7918,43.9333,43.7653,43.8979,131600.0
2015-04-20 09:35:00,49.61,49.85,49.6,49.79,129400.0,43.8537,44.0659,43.8449,44.0128,129400.0
2015-04-20 09:40:00,49.77,49.9,49.75,49.88,77600.0,43.9952,44.1101,43.9775,44.0924,77600.0
2015-04-20 09:45:00,49.89,50.09,49.89,50.05,169000.0,44.1012,44.278,44.1012,44.2427,169000.0
2015-04-20 09:50:00,50.04,50.08,50.01,50.04,61600.0,44.2338,44.2692,44.2073,44.2338,61600.0
2015-04-20 09:55:00,50.05,50.13,50.05,50.09,84000.0,44.2427,44.3134,44.2427,44.278,84000.0
2015-04-20 10:00:00,50.1,50.17,50.06,50.08,100400.0,44.2869,44.3487,44.2515,44.2692,100400.0
2015-04-20 10:05:00,50.09,50.11,50.01,50.05,95800.0,44.278,44.2957,44.2073,44.2427,95800.0
2015-04-20 10:10:00,50.05,50.06,49.98,50.02,134600.0,44.2427,44.2515,44.1808,44.2161,134600.0
2015-04-20 10:15:00,50.02,50.06,49.99,49.99,100200.0,44.2161,44.2515,44.1896,44.1896,100200.0
2015-04-20 10:20:00,49.99,50.03,49.98,50.02,80200.0,44.1896,44.225,44.1808,44.2161,80200.0
2015-04-20 10:25:00,50.02,50.05,49.99,50.02,52600.0,44.2161,44.2427,44.1896,44.2161,52600.0
2015-04-20 10:30:00,50.03,50.05,50.01,50.03,36000.0,44.225,44.2427,44.2073,44.225,36000.0
2015-04-20 10:35:00,50.02,50.04,49.99,50.0,66600.0,44.2161,44.2338,44.1896,44.1985,66600.0
2015-04-20 10:40:00,49.99,50.01,49.98,49.98,50200.0,44.1896,44.2073,44.1808,44.1808,50200.0
2015-04-20 10:45:00,49.98,50.08,49.9,49.91,165400.0,44.1808,44.2692,44.1101,44.1189,165400.0
2015-04-20 10:50:00,49.91,49.98,49.91,49.94,71400.0,44.1189,44.1808,44.1189,44.1454,71400.0
2015-04-20 10:55:00,49.94,50.01,49.92,49.96,63400.0,44.1454,44.2073,44.1277,44.1631,63400.0
2015-04-20 11:00:00,49.97,50.08,49.97,50.06,71800.0,44.1719,44.2692,44.1719,44.2515,71800.0
2015-04-20 11:05:00,50.06,50.12,50.06,50.12,78000.0,44.2515,44.3045,44.2515,44.3045,78000.0
2015-04-20 11:10:00,50.12,50.14,50.07,50.1,73000.0,44.3045,44.3222,44.2603,44.2869,73000.0
2015-04-20 11:15:00,50.11,50.12,50.02,50.03,140600.0,44.2957,44.3045,44.2161,44.225,140600.0
2015-04-20 11:20:00,50.03,50.05,49.98,49.98,64400.0,44.225,44.2427,44.1808,44.1808,64400.0
2015-04-20 11:25:00,49.98,50.04,49.97,50.02,70000.0,44.1808,44.2338,44.1719,44.2161,70000.0
2015-04-20 11:30:00,50.02,50.02,49.98,50.02,25800.0,44.2161,44.2161,44.1808,44.2161,25800.0
2015-04-20 11:35:00,50.04,50.05,49.97,49.97,24800.0,44.2338,44.2427,44.1719,44.1719,24800.0
2015-04-20 11:40:00,49.98,50.04,49.98,50.02,49800.0,44.1808,44.2338,44.1808,44.2161,49800.0
2015-04-20 11:45:00,50.02,50.02,49.97,49.98,36000.0,44.2161,44.2161,44.1719,44.1808,36000.0
2015-04-20 11:50:00,49.97,49.98,49.97,49.97,55600.0,44.1719,44.1808,44.1719,44.1719,55600.0
2015-04-20 11:55:00,49.98,49.99,49.98,49.98,78600.0,44.1808,44.1896,44.1808,44.1808,78600.0
2015-04-20 12:00:00,49.98,50.02,49.97,49.99,51400.0,44.1808,44.2161,44.1719,44.1896,51400.0
2015-04-20 12:05:00,49.99,50.01,49.97,49.97,44200.0,44.1896,44.2073,44.1719,44.1719,44200.0
2015-04-20 12:10:00,49.97,49.97,49.92,49.95,34000.0,44.1719,44.1719,44.1277,44.1543,34000.0
2015-04-20 12:15:00,49.95,49.97,49.92,49.94,109400.0,44.1543,44.1719,44.1277,44.1454,109400.0
2015-04-20 12:20:00,49.94,49.98,49.94,49.96,52800.0,44.1454,44.1808,44.1454,44.1631,52800.0
2015-04-20 12:25:00,49.96,49.96,49.93,49.93,19600.0,44.1631,44.1631,44.1366,44.1366,19600.0
2015-04-20 12:30:00,49.92,49.95,49.92,49.93,18600.0,44.1277,44.1543,44.1277,44.1366,18600.0
2015-04-20 12:35:00,49.93,49.93,49.88,49.91,35800.0,44.1366,44.1366,44.0924,44.1189,35800.0
2015-04-20 12:40:00,49.91,49.93,49.88,49.88,28800.0,44.1189,44.1366,44.0924,44.0924,28800.0
2015-04-20 12:45:00,49.88,49.94,49.88,49.92,30800.0,44.0924,44.1454,44.0924,44.1277,30800.0
2015-04-20 12:50:00,49.92,49.94,49.9,49.91,22800.0,44.1277,44.1454,44.1101,44.1189,22800.0
2015-04-20 12:55:00,49.91,49.93,49.91,49.93,20800.0,44.1189,44.1366,44.1189,44.1366,20800.0
2015-04-20 13:00:00,49.92,49.94,49.9,49.91,36200.0,44.1277,44.1454,44.1101,44.1189,36200.0
2015-04-20 13:05:00,49.91,49.93,49.88,49.92,16600.0,44.1189,44.1366,44.0924,44.1277,16600.0
2015-04-20 13:10:00,49.92,49.95,49.91,49.94,37600.0,44.1277,44.1543,44.1189,44.1454,37600.0
2015-04-20 13:15:00,49.94,49.94,49.91,49.92,23600.0,44.1454,44.1454,44.1189,44.1277,23600.0
2015-04-20 13:20:00,49.93,49.96,49.91,49.93,37600.0,44.1366,44.1631,44.1189,44.1366,37600.0
2015-04-20 13:25:00,49.92,50.0,49.92,50.0,51400.0,44.1277,44.1985,44.1277,44.1985,51400.0
2015-04-20 13:30:00,49.99,50.02,49.96,49.96,55600.0,44.1896,44.2161,44.1631,44.1631,55600.0
2015-04-20 13:35:00,49.96,49.97,49.94,49.95,64400.0,44.1631,44.1719,44.1454,44.1543,64400.0
2015-04-20 13:40:00,49.95,49.99,49.94,49.98,37600.0,44.1543,44.1896,44.1454,44.1808,37600.0
2015-04-20 13:45:00,49.98,50.02,49.97,49.99,41400.0,44.1808,44.2161,44.1719,44.1896,41400.0
2015-04-20 13:50:00,50.0,50.03,49.99,49.99,26600.0,44.1985,44.225,44.1896,44.1896,26600.0
2015-04-20 13:55:00,49.99,50.03,49.99,50.02,38600.0,44.1896,44.225,44.1896,44.2161,38600.0
2015-04-20 14:00:00,50.01,50.02,49.99,49.99,78800.0,44.2073,44.2161,44.1896,44.1896,78800.0
2015-04-20 14:05:00,50.0,50.0,49.98,49.99,78000.0,44.1985,44.1985,44.1808,44.1896,78000.0
2015-04-20 14:10:00,49.99,50.0,49.96,49.97,55600.0,44.1896,44.1985,44.1631,44.1719,55600.0
2015-04-20 14:15:00,49.97,50.01,49.96,49.99,29000.0,44.1719,44.2073,44.1631,44.1896,29000.0
2015-04-20 14:20:00,49.99,50.02,49.99,49.99,47600.0,44.1896,44.2161,44.1896,44.1896,47600.0
2015-04-20 14:25:00,49.99,50.01,49.97,49.97,33600.0,44.1896,44.2073,44.1719,44.1719,33600.0
2015-04-20 14:30:00,49.97,49.97,49.93,49.95,56800.0,44.1719,44.1719,44.1366,44.1543,56800.0
2015-04-20 14:35:00,49.95,50.02,49.95,50.02,23000.0,44.1543,44.2161,44.1543,44.2161,23000.0
2015-04-20 14:40:00,50.02,50.04,49.99,50.04,27800.0,44.2161,44.2338,44.1896,44.2338,27800.0
2015-04-20 14:45:00,50.04,50.05,49.99,50.02,19200.0,44.2338,44.2427,44.1896,44.2161,19200.0
2015-04-20 14:50:00,50.02,50.02,49.99,50.0,44400.0,44.2161,44.2161,44.1896,44.1985,44400.0
2015-04-20 14:55:00,50.01,50.02,49.99,50.0,84000.0,44.2073,44.2161,44.1896,44.1985,84000.0
2015-04-20 15:00:00,50.0,50.02,49.99,50.01,81800.0,44.1985,44.2161,44.1896,44.2073,81800.0
2015-04-20 15:05:00,50.01,50.06,50.01,50.06,40800.0,44.2073,44.2515,44.2073,44.2515,40800.0
2015-04-20 15:10:00,50.06,50.07,50.03,50.05,37200.0,44.2515,44.2603,44.225,44.2427,37200.0
2015-04-20 15:15:00,50.05,50.1,50.05,50.1,65600.0,44.2427,44.2869,44.2427,44.2869,65600.0
2015-04-20 15:20:00,50.1,50.1,50.08,50.09,37200.0,44.2869,44.2869,44.2692,44.278,37200.0
2015-04-20 15:25:00,50.09,50.09,50.04,50.06,42000.0,44.278,44.278,44.2338,44.2515,42000.0
2015-04-20 15:30:00,50.06,50.11,50.05,50.09,60200.0,44.2515,44.2957,44.2427,44.278,60200.0
2015-04-20 15:35:00,50.1,50.12,50.08,50.08,62800.0,44.2869,44.3045,44.2692,44.2692,62800.0
2015-04-20 15:40:00,50.08,50.08,49.99,49.99,158800.0,44.2692,44.2692,44.1896,44.1896,158800.0
2015-04-20 15:45:00,50.0,50.01,49.98,49.99,265600.0,44.1985,44.2073,44.1808,44.1896,265600.0
2015-04-20 15:50:00,49.99,50.0,49.96,49.99,180600.0,44.1896,44.1985,44.1631,44.1896,180600.0
2015-04-20 15:55:00,49.98,50.02,49.97,49.99,186400.0,44.1808,44.2161,44.1719,44.1896,186400.0
2015-04-21 09:30:00,50.38,50.43,50.27,50.27,364600.0,44.5344,44.5786,44.4371,44.4371,364600.0
2015-04-21 09:35:00,50.27,50.31,50.13,50.24,173800.0,44.4371,44.4725,44.3134,44.4106,173800.0
2015-04-21 09:40:00,50.24,50.26,50.06,50.09,109400.0,44.4106,44.4283,44.2515,44.278,109400.0
2015-04-21 09:45:00,50.08,50.21,50.08,50.16,83400.0,44.2692,44.3841,44.2692,44.3399,83400.0
2015-04-21 09:50:00,50.16,50.24,50.13,50.2,59200.0,44.3399,44.4106,44.3134,44.3753,59200.0
2015-04-21 09:55:00,50.21,50.21,50.07,50.09,50600.0,44.3841,44.3841,44.2603,44.278,50600.0
2015-04-21 10:00:00,50.09,50.14,50.06,50.06,45200.0,44.278,44.3222,44.2515,44.2515,45200.0
2015-04-21 10:05:00,50.06,50.09,50.02,50.09,57000.0,44.2515,44.278,44.2161,44.278,57000.0
2015-04-21 10:10:00,50.09,50.13,50.0,50.01,62400.0,44.278,44.3134,44.1985,44.2073,62400.0
2015-04-21 10:15:00,50.01,50.06,49.93,50.02,61000.0,44.2073,44.2515,44.1366,44.2161,61000.0
2015-04-21 10:20:00,50.02,50.04,49.98,50.02,38200.0,44.2161,44.2338,44.1808,44.2161,38200.0
2015-04-21 10:25:00,50.02,50.04,49.95,50.01,36600.0,44.2161,44.2338,44.1543,44.2073,36600.0
2015-04-21 10:30:00,50.01,50.01,49.89,49.99,46200.0,44.2073,44.2073,44.1012,44.1896,46200.0
2015-04-21 10:35:00,49.99,49.99,49.92,49.93,32400.0,44.1896,44.1896,44.1277,44.1366,32400.0
2015-04-21 10:40:00,49.94,49.97,49.9,49.97,70400.0,44.1454,44.1719,44.1101,44.1719,70400.0
2015-04-21 10:45:00,49.98,49.98,49.87,49.88,71400.0,44.1808,44.1808,44.0835,44.0924,71400.0
2015-04-21 10:50:00,49.88,49.93,49.88,49.88,59200.0,44.0924,44.1366,44.0924,44.0924,59200.0
2015-04-21 10:55:00,49.89,49.92,49.86,49.88,37800.0,44.1012,44.1277,44.0747,44.0924,37800.0
2015-04-21 11:00:00,49.9,49.94,49.88,49.92,59800.0,44.1101,44.1454,44.0924,44.1277,59800.0
2015-04-21 11:05:00,49.93,49.98,49.92,49.97,52000.0,44.1366,44.1808,44.1277,44.1719,52000.0
2015-04-21 11:10:00,49.97,50.0,49.97,50.0,32400.0,44.1719,44.1985,44.1719,44.1985,32400.0
2015-04-21 11:15:00,50.0,50.05,49.99,50.05,40600.0,44.1985,44.2427,44.1896,44.2427,40600.0
2015-04-21 11:20:00,50.05,50.05,49.99,50.04,69600.0,44.2427,44.2427,44.1896,44.2338,69600.0
2015-04-21 11:25:00,50.02,50.03,49.99,49.99,30400.0,44.2161,44.225,44.1896,44.1896,30400.0
2015-04-21 11:30:00,49.98,50.04,49.97,50.02,30600.0,44.1808,44.2338,44.1719,44.2161,30600.0
2015-04-21 11:35:00,50.02,50.1,50.02,50.09,43000.0,44.2161,44.2869,44.2161,44.278,43000.0
2015-04-21 11:40:00,50.1,50.11,50.01,50.02,45200.0,44.2869,44.2957,44.2073,44.2161,45200.0
2015-04-21 11:45:00,50.01,50.01,49.98,49.99,28600.0,44.2073,44.2073,44.1808,44.1896,28600.0
2015-04-21 11:50:00,49.99,49.99,49.95,49.98,26800.0,44.1896,44.1896,44.1543,44.1808,26800.0
2015-04-21 11:55:00,49.98,50.0,49.98,50.0,21400.0,44.1808,44.1985,44.1808,44.1985,21400.0
2015-04-21 12:00:00,50.0,50.02,49.98,50.01,26800.0,44.1985,44.2161,44.1808,44.2073,26800.0
2015-04-21 12:05:00,50.01,50.02,49.99,50.02,21600.0,44.2073,44.2161,44.1896,44.2161,21600.0
2015-04-21 12:10:00,50.02,50.05,50.01,50.05,41400.0,44.2161,44.2427,44.2073,44.2427,41400.0
2015-04-21 12:15:00,50.05,50.05,49.97,49.98,31000.0,44.2427,44.2427,44.1719,44.1808,31000.0
2015-04-21 12:20:00,49.97,49.98,49.96,49.98,18200.0,44.1719,44.1808,44.1631,44.1808,18200.0
2015-04-21 12:25:00,49.98,49.99,49.97,49.99,86600.0,44.1808,44.1896,44.1719,44.1896,86600.0
2015-04-21 12:30:00,49.99,49.99,49.98,49.99,33800.0,44.1896,44.1896,44.1808,44.1896,33800.0
2015-04-21 12:35:00,49.99,49.99,49.98,49.99,31400.0,44.1896,44.1896,44.1808,44.1896,31400.0
2015-04-21 12:40:00,49.99,50.03,49.99,50.03,139000.0,44.1896,44.225,44.1896,44.225,139000.0
2015-04-21 12:45:00,50.02,50.03,50.01,50.03,28200.0,44.2161,44.225,44.2073,44.225,28200.0
2015-04-21 12:50:00,50.04,50.05,50.02,50.02,21000.0,44.2338,44.2427,44.2161,44.2161,21000.0
2015-04-21 12:55:00,50.02,50.04,50.01,50.04,28400.0,44.2161,44.2338,44.2073,44.2338,28400.0
2015-04-21 13:00:00,50.05,50.08,50.05,50.07,23600.0,44.2427,44.2692,44.2427,44.2603,23600.0
2015-04-21 13:05:00,50.07,50.08,50.03,50.06,40200.0,44.2603,44.2692,44.225,44.2515,40200.0
2015-04-21 13:10:00,50.06,50.09,50.05,50.09,57200.0,44.2515,44.278,44.2427,44.278,57200.0
2015-04-21 13:15:00,50.09,50.1,50.07,50.07,28400.0,44.278,44.2869,44.2603,44.2603,28400.0
2015-04-21 13:20:00,50.07,50.13,50.07,50.13,17800.0,44.2603,44.3134,44.2603,44.3134,17800.0
2015-04-21 13:25:00,50.13,50.15,50.1,50.11,28200.0,44.3134,44.3311,44.2869,44.2957,28200.0
2015-04-21 13:30:00,50.11,50.14,50.05,50.09,32400.0,44.2957,44.3222,44.2427,44.278,32400.0
2015-04-21 13:35:00,50.09,50.1,50.02,50.04,40200.0,44.278,44.2869,44.2161,44.2338,40200.0
2015-04-21 13:40:00,50.04,50.06,50.01,50.04,29400.0,44.2338,44.2515,44.2073,44.2338,29400.0
2015-04-21 13:45:00,50.03,50.05,49.99,50.0,36800.0,44.225,44.2427,44.1896,44.1985,36800.0
2015-04-21 13:50:00,50.0,50.02,50.0,50.01,21000.0,44.1985,44.2161,44.1985,44.2073,21000.0
2015-04-21 13:55:00,50.01,50.04,50.0,50.01,27000.0,44.2073,44.2338,44.1985,44.2073,27000.0
2015-04-21 14:00:00,50.01,50.02,49.99,50.02,43000.0,44.2073,44.2161,44.1896,44.2161,43000.0
2015-04-21 14:05:00,50.02,50.03,50.0,50.03,28600.0,44.2161,44.225,44.1985,44.225,28600.0
2015-04-21 14:10:00,50.03,50.05,50.01,50.04,26400.0,44.225,44.2427,44.2073,44.2338,26400.0
2015-04-21 14:15:00,50.03,50.06,50.03,50.04,46800.0,44.225,44.2515,44.225,44.2338,46800.0
2015-04-21 14:20:00,50.04,50.06,50.02,50.06,22200.0,44.2338,44.2515,44.2161,44.2515,22200.0
2015-04-21 14:25:00,50.06,50.07,50.04,50.05,44600.0,44.2515,44.2603,44.2338,44.2427,44600.0
2015-04-21 14:30:00,50.05,50.09,50.05,50.08,29400.0,44.2427,44.278,44.2427,44.2692,29400.0
2015-04-21 14:35:00,50.09,50.09,50.04,50.04,31800.0,44.278,44.278,44.2338,44.2338,31800.0
2015-04-21 14:40:00,50.04,50.05,50.01,50.02,33200.0,44.2338,44.2427,44.2073,44.2161,33200.0
2015-04-21 14:45:00,50.03,50.04,50.02,50.03,31400.0,44.225,44.2338,44.2161,44.225,31400.0
2015-04-21 14:50:00,50.03,50.05,50.03,50.05,27000.0,44.225,44.2427,44.225,44.2427,27000.0
2015-04-21 14:55:00,50.04,50.05,50.02,50.05,26000.0,44.2338,44.2427,44.2161,44.2427,26000.0
2015-04-21 15:00:00,50.05,50.05,50.02,50.04,31000.0,44.2427,44.2427,44.2161,44.2338,31000.0
2015-04-21 15:05:00,50.04,50.1,50.03,50.1,41400.0,44.2338,44.2869,44.225,44.2869,41400.0
2015-04-21 15:10:00,50.1,50.1,50.06,50.08,32600.0,44.2869,44.2869,44.2515,44.2692,32600.0
2015-04-21 15:15:00,50.09,50.1,50.06,50.09,40600.0,44.278,44.2869,44.2515,44.278,40600.0
2015-04-21 15:20:00,50.09,50.09,50.04,50.06,83400.0,44.278,44.278,44.2338,44.2515,83400.0
2015-04-21 15:25:00,50.06,50.06,50.02,50.04,74200.0,44.2515,44.2515,44.2161,44.2338,74200.0
2015-04-21 15:30:00,50.05,50.1,50.04,50.09,110800.0,44.2427,44.2869,44.2338,44.278,110800.0
2015-04-21 15:35:00,50.09,50.14,50.08,50.13,116000.0,44.278,44.3222,44.2692,44.3134,116000.0
2015-04-21 15:40:00,50.13,50.16,50.11,50.13,102200.0,44.3134,44.3399,44.2957,44.3134,102200.0
2015-04-21 15:45:00,50.12,50.13,50.1,50.1,99600.0,44.3045,44.3134,44.2869,44.2869,99600.0
2015-04-21 15:50:00,50.1,50.15,50.1,50.15,147600.0,44.2869,44.3311,44.2869,44.3311,147600.0
2015-04-21 15:55:00,50.15,50.17,50.11,50.15,225600.0,44.3311,44.3487,44.2957,44.3311,225600.0
2015-04-22 09:30:00,50.15,50.2,50.0,50.01,178400.0,44.3311,44.3753,44.1985,44.2073,178400.0
2015-04-22 09:35:00,50.0,50.04,49.95,50.02,57400.0,44.1985,44.2338,44.1543,44.2161,57400.0
2015-04-22 09:40:00,50.02,50.02,49.9,49.93,63600.0,44.2161,44.2161,44.1101,44.1366,63600.0
2015-04-22 09:45:00,49.92,49.94,49.82,49.89,56400.0,44.1277,44.1454,44.0393,44.1012,56400.0
2015-04-22 09:50:00,49.88,49.91,49.84,49.85,51600.0,44.0924,44.1189,44.057,44.0659,51600.0
2015-04-22 09:55:00,49.85,49.87,49.81,49.86,43000.0,44.0659,44.0835,44.0305,44.0747,43000.0
2015-04-22 10:00:00,49.86,49.96,49.77,49.78,58800.0,44.0747,44.1631,43.9952,44.004,58800.0
2015-04-22 10:05:00,49.78,49.83,49.74,49.76,35200.0,44.004,44.0482,43.9686,43.9863,35200.0
2015-04-22 10:10:00,49.74,49.79,49.73,49.77,61000.0,43.9686,44.0128,43.9598,43.9952,61000.0
2015-04-22 10:15:00,49.76,49.81,49.68,49.79,54200.0,43.9863,44.0305,43.9156,44.0128,54200.0
2015-04-22 10:20:00,49.79,49.79,49.65,49.7,68800.0,44.0128,44.0128,43.8891,43.9333,68800.0
2015-04-22 10:25:00,49.7,49.76,49.68,49.74,38800.0,43.9333,43.9863,43.9156,43.9686,38800.0
2015-04-22 10:30:00,49.73,49.75,49.68,49.7,42400.0,43.9598,43.9775,43.9156,43.9333,42400.0
2015-04-22 10:35:00,49.7,49.73,49.68,49.68,36000.0,43.9333,43.9598,43.9156,43.9156,36000.0
2015-04-22 10:40:00,49.68,49.83,49.67,49.82,65800.0,43.9156,44.0482,43.9068,44.0393,65800.0
2015-04-22 10:45:00,49.83,49.86,49.8,49.85,37200.0,44.0482,44.0747,44.0217,44.0659,37200.0
2015-04-22 10:50:00,49.85,49.88,49.82,49.85,25200.0,44.0659,44.0924,44.0393,44.0659,25200.0
2015-04-22 10:55:00,49.85,49.87,49.81,49.85,23000.0,44.0659,44.0835,44.0305,44.0659,23000.0
2015-04-22 11:00:00,49.85,49.91,49.85,49.89,35600.0,44.0659,44.1189,44.0659,44.1012,35600.0
2015-04-22 11:05:00,49.9,49.94,49.87,49.92,37200.0,44.1101,44.1454,44.0835,44.1277,37200.0
2015-04-22 11:10:00,49.92,49.97,49.9,49.91,48600.0,44.1277,44.1719,44.1101,44.1189,48600.0
2015-04-22 11:15:00,49.9,49.99,49.9,49.93,86600.0,44.1101,44.1896,44.1101,44.1366,86600.0
2015-04-22 11:20:00,49.93,49.95,49.88,49.88,44000.0,44.1366,44.1543,44.0924,44.0924,44000.0
2015-04-22 11:25:00,49.87,49.88,49.83,49.88,34600.0,44.0835,44.0924,44.0482,44.0924,34600.0
2015-04-22 11:30:00,49.88,49.93,49.88,49.92,24400.0,44.0924,44.1366,44.0924,44.1277,24400.0
2015-04-22 11:35:00,49.91,49.92,49.88,49.92,34000.0,44.1189,44.1277,44.0924,44.1277,34000.0
2015-04-22 11:40:00,49.93,49.94,49.9,49.92,21800.0,44.1366,44.1454,44.1101,44.1277,21800.0
2015-04-22 11:45:00,49.92,49.94,49.92,49.93,27600.0,44.1277,44.1454,44.1277,44.1366,27600.0
2015-04-22 11:50:00,49.92,49.95,49.91,49.93,36800.0,44.1277,44.1543,44.1189,44.1366,36800.0
2015-04-22 11:55:00,49.93,49.96,49.93,49.96,29400.0,44.1366,44.1631,44.1366,44.1631,29400.0
2015-04-22 12:00:00,49.96,49.97,49.9,49.9,16200.0,44.1631,44.1719,44.1101,44.1101,16200.0
2015-04-22 12:05:00,49.89,49.93,49.88,49.92,23200.0,44.1012,44.1366,44.0924,44.1277,23200.0
2015-04-22 12:10:00,49.92,49.94,49.91,49.93,20400.0,44.1277,44.1454,44.1189,44.1366,20400.0
2015-04-22 12:15:00,49.94,49.96,49.93,49.94,17400.0,44.1454,44.1631,44.1366,44.1454,17400.0
2015-04-22 12:20:00,49.95,49.98,49.95,49.96,15600.0,44.1543,44.1808,44.1543,44.1631,15600.0
2015-04-22 12:25:00,49.96,49.98,49.92,49.97,14400.0,44.1631,44.1808,44.1277,44.1719,14400.0
2015-04-22 12:30:00,49.97,49.99,49.96,49.98,21000.0,44.1719,44.1896,44.1631,44.1808,21000.0
2015-04-22 12:35:00,49.97,49.98,49.94,49.96,28800.0,44.1719,44.1808,44.1454,44.1631,28800.0
2015-04-22 12:40:00,49.96,49.97,49.94,49.96,16400.0,44.1631,44.1719,44.1454,44.1631,16400.0
2015-04-22 12:45:00,49.96,49.98,49.94,49.94,49200.0,44.1631,44.1808,44.1454,44.1454,49200.0
2015-04-22 12:50:00,49.93,49.96,49.9,49.94,18000.0,44.1366,44.1631,44.1101,44.1454,18000.0
2015-04-22 12:55:00,49.94,49.94,49.9,49.9,12200.0,44.1454,44.1454,44.1101,44.1101,12200.0
2015-04-22 13:00:00,49.91,49.91,49.87,49.87,28800.0,44.1189,44.1189,44.0835,44.0835,28800.0
2015-04-22 13:05:00,49.88,49.88,49.82,49.84,16600.0,44.0924,44.0924,44.0393,44.057,16600.0
2015-04-22 13:10:00,49.85,49.87,49.85,49.85,16600.0,44.0659,44.0835,44.0659,44.0659,16600.0
2015-04-22 13:15:00,49.85,49.88,49.84,49.84,21600.0,44.0659,44.0924,44.057,44.057,21600.0
2015-04-22 13:20:00,49.85,49.87,49.84,49.85,18200.0,44.0659,44.0835,44.057,44.0659,18200.0
2015-04-22 13:25:00,49.85,49.88,49.85,49.87,19400.0,44.0659,44.0924,44.0659,44.0835,19400.0
2015-04-22 13:30:00,49.87,49.91,49.86,49.91,19200.0,44.0835,44.1189,44.0747,44.1189,19200.0
2015-04-22 13:35:00,49.91,49.91,49.88,49.88,21600.0,44.1189,44.1189,44.0924,44.0924,21600.0
2015-04-22 13:40:00,49.88,49.96,49.88,49.94,28800.0,44.0924,44.1631,44.0924,44.1454,28800.0
2015-04-22 13:45:00,49.94,49.99,49.94,49.99,54000.0,44.1454,44.1896,44.1454,44.1896,54000.0
2015-04-22 13:50:00,49.98,50.0,49.98,49.99,29400.0,44.1808,44.1985,44.1808,44.1896,29400.0
2015-04-22 13:55:00,49.99,50.0,49.98,49.98,22000.0,44.1896,44.1985,44.1808,44.1808,22000.0
2015-04-22 14:00:00,49.97,49.99,49.97,49.99,24000.0,44.1719,44.1896,44.1719,44.1896,24000.0
2015-04-22 14:05:00,49.99,50.04,49.99,50.04,32000.0,44.1896,44.2338,44.1896,44.2338,32000.0
2015-04-22 14:10:00,50.04,50.05,49.99,50.0,25200.0,44.2338,44.2427,44.1896,44.1985,25200.0
2015-04-22 14:15:00,50.0,50.02,49.99,49.99,16600.0,44.1985,44.2161,44.1896,44.1896,16600.0
2015-04-22 14:20:00,49.99,50.01,49.99,49.99,24200.0,44.1896,44.2073,44.1896,44.1896,24200.0
2015-04-22 14:25:00,50.0,50.01,49.97,49.98,46800.0,44.1985,44.2073,44.1719,44.1808,46800.0
2015-04-22 14:30:00,49.99,50.0,49.97,50.0,25600.0,44.1896,44.1985,44.1719,44.1985,25600.0
2015-04-22 14:35:00,50.0,50.02,49.99,50.0,29200.0,44.1985,44.2161,44.1896,44.1985,29200.0
2015-04-22 14:40:00,50.0,50.01,49.98,49.99,15400.0,44.1985,44.2073,44.1808,44.1896,15400.0
2015-04-22 14:45:00,49.99,50.01,49.98,50.01,32200.0,44.1896,44.2073,44.1808,44.2073,32200.0
2015-04-22 14:50:00,50.01,50.01,49.96,49.97,35400.0,44.2073,44.2073,44.1631,44.1719,35400.0
2015-04-22 14:55:00,49.97,49.97,49.94,49.95,57600.0,44.1719,44.1719,44.1454,44.1543,57600.0
2015-04-22 15:00:00,49.95,49.97,49.94,49.95,53200.0,44.1543,44.1719,44.1454,44.1543,53200.0
2015-04-22 15:05:00,49.95,49.97,49.94,49.96,43400.0,44.1543,44.1719,44.1454,44.1631,43400.0
2015-04-22 15:10:00,49.96,49.98,49.95,49.98,57200.0,44.1631,44.1808,44.1543,44.1808,57200.0
2015-04-22 15:15:00,49.98,50.02,49.97,50.0,52800.0,44.1808,44.2161,44.1719,44.1985,52800.0
2015-04-22 15:20:00,50.01,50.04,49.99,50.03,32600.0,44.2073,44.2338,44.1896,44.225,32600.0
2015-04-22 15:25:00,50.03,50.07,50.02,50.05,29400.0,44.225,44.2603,44.2161,44.2427,29400.0
2015-04-22 15:30:00,50.05,50.06,50.0,50.01,36400.0,44.2427,44.2515,44.1985,44.2073,36400.0
2015-04-22 15:35:00,50.01,50.02,49.98,50.01,101800.0,44.2073,44.2161,44.1808,44.2073,101800.0
2015-04-22 15:40:00,50.01,50.05,50.0,50.02,56600.0,44.2073,44.2427,44.1985,44.2161,56600.0
2015-04-22 15:45:00,50.03,50.09,50.03,50.06,82400.0,44.225,44.278,44.225,44.2515,82400.0
2015-04-22 15:50:00,50.05,50.08,50.05,50.07,47200.0,44.2427,44.2692,44.2427,44.2603,47200.0
2015-04-22 15:55:00,50.07,50.09,50.07,50.08,145600.0,44.2603,44.278,44.2603,44.2692,145600.0
2015-04-23 09:30:00,49.88,50.19,49.73,50.16,161800.0,44.0924,44.3664,43.9598,44.3399,161800.0
2015-04-23 09:35:00,50.16,50.2,50.05,50.17,25400.0,44.3399,44.3753,44.2427,44.3487,25400.0
2015-04-23 09:40:00,50.19,50.22,50.11,50.13,52000.0,44.3664,44.3929,44.2957,44.3134,52000.0
2015-04-23 09:45:00,50.12,50.13,50.06,50.13,14600.0,44.3045,44.3134,44.2515,44.3134,14600.0
2015-04-23 09:50:00,50.14,50.22,50.13,50.22,22000.0,44.3222,44.3929,44.3134,44.3929,22000.0
2015-04-23 09:55:00,50.2,50.29,50.2,50.27,32800.0,44.3753,44.4548,44.3753,44.4371,32800.0
2015-04-23 10:00:00,50.29,50.34,50.21,50.32,47200.0,44.4548,44.499,44.3841,44.4813,47200.0
2015-04-23 10:05:00,50.33,50.33,50.26,50.26,34000.0,44.4902,44.4902,44.4283,44.4283,34000.0
2015-04-23 10:10:00,50.27,50.27,50.22,50.27,55800.0,44.4371,44.4371,44.3929,44.4371,55800.0
2015-04-23 10:15:00,50.26,50.3,50.19,50.2,28600.0,44.4283,44.4637,44.3664,44.3753,28600.0
2015-04-23 10:20:00,50.2,50.23,50.15,50.19,27000.0,44.3753,44.4018,44.3311,44.3664,27000.0
2015-04-23 10:25:00,50.2,50.3,50.2,50.28,34600.0,44.3753,44.4637,44.3753,44.446,34600.0
2015-04-23 10:30:00,50.29,50.37,50.29,50.37,26800.0,44.4548,44.5255,44.4548,44.5255,26800.0
2015-04-23 10:35:00,50.35,50.4,50.35,50.38,29200.0,44.5079,44.5521,44.5079,44.5344,29200.0
2015-04-23 10:40:00,50.38,50.44,50.38,50.4,49800.0,44.5344,44.5874,44.5344,44.5521,49800.0
2015-04-23 10:45:00,50.41,50.44,50.39,50.43,36800.0,44.5609,44.5874,44.5432,44.5786,36800.0
2015-04-23 10:50:00,50.44,50.45,50.38,50.43,54600.0,44.5874,44.5963,44.5344,44.5786,54600.0
2015-04-23 10:55:00,50.44,50.46,50.38,50.38,38200.0,44.5874,44.6051,44.5344,44.5344,38200.0
2015-04-23 11:00:00,50.38,50.56,50.38,50.54,159800.0,44.5344,44.6935,44.5344,44.6758,159800.0
2015-04-23 11:05:00,50.54,50.67,50.54,50.63,173200.0,44.6758,44.7907,44.6758,44.7554,173200.0
2015-04-23 11:10:00,50.64,50.65,50.61,50.63,72600.0,44.7642,44.773,44.7377,44.7554,72600.0
2015-04-23 11:15:00,50.62,50.64,50.6,50.6,43800.0,44.7465,44.7642,44.7288,44.7288,43800.0
2015-04-23 11:20:00,50.6,50.66,50.6,50.66,35800.0,44.7288,44.7819,44.7288,44.7819,35800.0
2015-04-23 11:25:00,50.66,50.73,50.66,50.7,56200.0,44.7819,44.8438,44.7819,44.8172,56200.0
2015-04-23 11:30:00,50.69,50.69,50.63,50.63,11400.0,44.8084,44.8084,44.7554,44.7554,11400.0
2015-04-23 11:35:00,50.65,50.68,50.65,50.65,22200.0,44.773,44.7996,44.773,44.773,22200.0
2015-04-23 11:40:00,50.63,50.63,50.55,50.55,19600.0,44.7554,44.7554,44.6846,44.6846,19600.0
2015-04-23 11:45:00,50.55,50.58,50.54,50.54,30400.0,44.6846,44.7112,44.6758,44.6758,30400.0
2015-04-23 11:50:00,50.54,50.74,50.54,50.73,56000.0,44.6758,44.8526,44.6758,44.8438,56000.0
2015-04-23 11:55:00,50.74,50.8,50.72,50.72,53200.0,44.8526,44.9056,44.8349,44.8349,53200.0
2015-04-23 12:00:00,50.73,50.77,50.71,50.71,52200.0,44.8438,44.8791,44.8261,44.8261,52200.0
2015-04-23 12:05:00,50.71,50.72,50.68,50.7,17400.0,44.8261,44.8349,44.7996,44.8172,17400.0
2015-04-23 12:10:00,50.69,50.72,50.67,50.69,32600.0,44.8084,44.8349,44.7907,44.8084,32600.0
2015-04-23 12:15:00,50.69,50.7,50.66,50.67,42600.0,44.8084,44.8172,44.7819,44.7907,42600.0
2015-04-23 12:20:00,50.67,50.7,50.67,50.68,16200.0,44.7907,44.8172,44.7907,44.7996,16200.0
2015-04-23 12:25:00,50.68,50.68,50.63,50.63,108600.0,44.7996,44.7996,44.7554,44.7554,108600.0
2015-04-23 12:30:00,50.64,50.65,50.59,50.59,35400.0,44.7642,44.773,44.72,44.72,35400.0
2015-04-23 12:35:00,50.6,50.7,50.6,50.7,42400.0,44.7288,44.8172,44.7288,44.8172,42400.0
2015-04-23 12:40:00,50.7,50.74,50.7,50.72,41400.0,44.8172,44.8526,44.8172,44.8349,41400.0
2015-04-23 12:45:00,50.72,50.75,50.72,50.73,16200.0,44.8349,44.8614,44.8349,44.8438,16200.0
2015-04-23 12:50:00,50.73,50.73,50.7,50.71,18800.0,44.8438,44.8438,44.8172,44.8261,18800.0
2015-04-23 12:55:00,50.71,50.73,50.69,50.71,19000.0,44.8261,44.8438,44.8084,44.8261,19000.0
2015-04-23 13:00:00,50.71,50.73,50.7,50.71,21800.0,44.8261,44.8438,44.8172,44.8261,21800.0
2015-04-23 13:05:00,50.7,50.72,50.68,50.7,38200.0,44.8172,44.8349,44.7996,44.8172,38200.0
2015-04-23 13:10:00,50.71,50.71,50.69,50.7,15000.0,44.8261,44.8261,44.8084,44.8172,15000.0
2015-04-23 13:15:00,50.7,50.71,50.69,50.71,30800.0,44.8172,44.8261,44.8084,44.8261,30800.0
2015-04-23 13:20:00,50.71,50.77,50.71,50.77,33400.0,44.8261,44.8791,44.8261,44.8791,33400.0
2015-04-23 13:25:00,50.77,50.77,50.71,50.72,22400.0,44.8791,44.8791,44.8261,44.8349,22400.0
2015-04-23 13:30:00,50.72,50.77,50.72,50.77,22600.0,44.8349,44.8791,44.8349,44.8791,22600.0
2015-04-23 13:35:00,50.77,50.77,50.73,50.74,17800.0,44.8791,44.8791,44.8438,44.8526,17800.0
2015-04-23 13:40:00,50.74,50.74,50.73,50.74,21400.0,44.8526,44.8526,44.8438,44.8526,21400.0
2015-04-23 13:45:00,50.74,50.77,50.73,50.77,25800.0,44.8526,44.8791,44.8438,44.8791,25800.0
2015-04-23 13:50:00,50.77,50.77,50.75,50.76,15000.0,44.8791,44.8791,44.8614,44.8703,15000.0
2015-04-23 13:55:00,50.76,50.77,50.74,50.74,23600.0,44.8703,44.8791,44.8526,44.8526,23600.0
2015-04-23 14:00:00,50.74,50.76,50.7,50.74,32400.0,44.8526,44.8703,44.8172,44.8526,32400.0
2015-04-23 14:05:00,50.74,50.77,50.74,50.75,21000.0,44.8526,44.8791,44.8526,44.8614,21000.0
2015-04-23 14:10:00,50.75,50.77,50.74,50.77,21400.0,44.8614,44.8791,44.8526,44.8791,21400.0
2015-04-23 14:15:00,50.77,50.8,50.76,50.78,31000.0,44.8791,44.9056,44.8703,44.888,31000.0
2015-04-23 14:20:00,50.78,50.8,50.74,50.74,41600.0,44.888,44.9056,44.8526,44.8526,41600.0
2015-04-23 14:25:00,50.74,50.74,50.73,50.74,14400.0,44.8526,44.8526,44.8438,44.8526,14400.0
2015-04-23 14:30:00,50.74,50.74,50.7,50.7,34600.0,44.8526,44.8526,44.8172,44.8172,34600.0
2015-04-23 14:35:00,50.7,50.7,50.66,50.67,26600.0,44.8172,44.8172,44.7819,44.7907,26600.0
2015-04-23 14:40:00,50.66,50.68,50.65,50.67,42200.0,44.7819,44.7996,44.773,44.7907,42200.0
2015-04-23 14:45:00,50.66,50.67,50.63,50.64,33600.0,44.7819,44.7907,44.7554,44.7642,33600.0
2015-04-23 14:50:00,50.65,50.65,50.62,50.63,26600.0,44.773,44.773,44.7465,44.7554,26600.0
2015-04-23 14:55:00,50.63,50.66,50.6,50.65,38600.0,44.7554,44.7819,44.7288,44.773,38600.0
2015-04-23 15:00:00,50.65,50.68,50.65,50.66,43800.0,44.773,44.7996,44.773,44.7819,43800.0
2015-04-23 15:05:00,50.66,50.72,50.65,50.7,36200.0,44.7819,44.8349,44.773,44.8172,36200.0
2015-04-23 15:10:00,50.7,50.72,50.68,50.72,39000.0,44.8172,44.8349,44.7996,44.8349,39000.0
2015-04-23 15:15:00,50.71,50.74,50.71,50.73,41600.0,44.8261,44.8526,44.8261,44.8438,41600.0
2015-04-23 15:20:00,50.72,50.72,50.68,50.68,44800.0,44.8349,44.8349,44.7996,44.7996,44800.0
2015-04-23 15:25:00,50.68,50.74,50.68,50.74,59800.0,44.7996,44.8526,44.7996,44.8526,59800.0
2015-04-23 15:30:00,50.74,50.74,50.68,50.68,52600.0,44.8526,44.8526,44.7996,44.7996,52600.0
2015-04-23 15:35:00,50.68,50.71,50.68,50.69,49800.0,44.7996,44.8261,44.7996,44.8084,49800.0
2015-04-23 15:40:00,50.69,50.71,50.66,50.67,101000.0,44.8084,44.8261,44.7819,44.7907,101000.0
2015-04-23 15:45:00,50.66,50.66,50.58,50.6,179600.0,44.7819,44.7819,44.7112,44.7288,179600.0
2015-04-23 15:50:00,50.6,50.6,50.55,50.57,93200.0,44.7288,44.7288,44.6846,44.7023,93200.0
2015-04-23 15:55:00,50.56,50.61,50.55,50.56,264800.0,44.6935,44.7377,44.6846,44.6935,264800.0
2015-04-24 09:30:00,50.23,50.27,50.12,50.13,226400.0,44.4018,44.4371,44.3045,44.3134,226400.0
2015-04-24 09:35:00,50.13,50.3,50.1,50.23,72200.0,44.3134,44.4637,44.2869,44.4018,72200.0
2015-04-24 09:40:00,50.22,50.23,50.17,50.21,47200.0,44.3929,44.4018,44.3487,44.3841,47200.0
2015-04-24 09:45:00,50.2,50.23,50.17,50.17,41400.0,44.3753,44.4018,44.3487,44.3487,41400.0
2015-04-24 09:50:00,50.17,50.26,50.16,50.16,47400.0,44.3487,44.4283,44.3399,44.3399,47400.0
2015-04-24 09:55:00,50.16,50.32,50.16,50.32,40800.0,44.3399,44.4813,44.3399,44.4813,40800.0
2015-04-24 10:00:00,50.32,50.35,50.3,50.32,41400.0,44.4813,44.5079,44.4637,44.4813,41400.0
2015-04-24 10:05:00,50.33,50.33,50.24,50.24,41600.0,44.4902,44.4902,44.4106,44.4106,41600.0
2015-04-24 10:10:00,50.24,50.32,50.24,50.29,28000.0,44.4106,44.4813,44.4106,44.4548,28000.0
2015-04-24 10:15:00,50.31,50.4,50.29,50.38,72000.0,44.4725,44.5521,44.4548,44.5344,72000.0
2015-04-24 10:20:00,50.38,50.44,50.37,50.4,87400.0,44.5344,44.5874,44.5255,44.5521,87400.0
2015-04-24 10:25:00,50.39,50.43,50.38,50.38,55200.0,44.5432,44.5786,44.5344,44.5344,55200.0
2015-04-24 10:30:00,50.37,50.39,50.24,50.25,50000.0,44.5255,44.5432,44.4106,44.4195,50000.0
2015-04-24 10:35:00,50.26,50.31,50.26,50.31,28200.0,44.4283,44.4725,44.4283,44.4725,28200.0
2015-04-24 10:40:00,50.31,50.35,50.29,50.35,25400.0,44.4725,44.5079,44.4548,44.5079,25400.0
2015-04-24 10:45:00,50.37,50.4,50.35,50.4,30600.0,44.5255,44.5521,44.5079,44.5521,30600.0
2015-04-24 10:50:00,50.4,50.43,50.38,50.42,45000.0,44.5521,44.5786,44.5344,44.5697,45000.0
2015-04-24 10:55:00,50.42,50.48,50.42,50.46,40600.0,44.5697,44.6228,44.5697,44.6051,40600.0
2015-04-24 11:00:00,50.47,50.52,50.45,50.52,40000.0,44.6139,44.6581,44.5963,44.6581,40000.0
2015-04-24 11:05:00,50.51,50.52,50.44,50.46,45600.0,44.6493,44.6581,44.5874,44.6051,45600.0
2015-04-24 11:10:00,50.46,50.52,50.46,50.51,26200.0,44.6051,44.6581,44.6051,44.6493,26200.0
2015-04-24 11:15:00,50.51,50.57,50.51,50.57,26000.0,44.6493,44.7023,44.6493,44.7023,26000.0
2015-04-24 11:20:00,50.56,50.59,50.54,50.57,79800.0,44.6935,44.72,44.6758,44.7023,79800.0
2015-04-24 11:25:00,50.57,50.57,50.54,50.56,19800.0,44.7023,44.7023,44.6758,44.6935,19800.0
2015-04-24 11:30:00,50.56,50.58,50.51,50.54,65200.0,44.6935,44.7112,44.6493,44.6758,65200.0
2015-04-24 11:35:00,50.52,50.56,50.5,50.5,30000.0,44.6581,44.6935,44.6404,44.6404,30000.0
2015-04-24 11:40:00,50.49,50.56,50.49,50.52,24200.0,44.6316,44.6935,44.6316,44.6581,24200.0
2015-04-24 11:45:00,50.52,50.55,50.5,50.5,28000.0,44.6581,44.6846,44.6404,44.6404,28000.0
2015-04-24 11:50:00,50.51,50.52,50.49,50.51,33000.0,44.6493,44.6581,44.6316,44.6493,33000.0
2015-04-24 11:55:00,50.51,50.51,50.49,50.5,27200.0,44.6493,44.6493,44.6316,44.6404,27200.0
2015-04-24 12:00:00,50.5,50.52,50.49,50.52,34000.0,44.6404,44.6581,44.6316,44.6581,34000.0
2015-04-24 12:05:00,50.52,50.56,50.51,50.55,19600.0,44.6581,44.6935,44.6493,44.6846,19600.0
2015-04-24 12:10:00,50.55,50.58,50.55,50.58,23800.0,44.6846,44.7112,44.6846,44.7112,23800.0
2015-04-24 12:15:00,50.58,50.58,50.56,50.57,10600.0,44.7112,44.7112,44.6935,44.7023,10600.0
2015-04-24 12:20:00,50.57,50.6,50.57,50.6,19200.0,44.7023,44.7288,44.7023,44.7288,19200.0
2015-04-24 12:25:00,50.6,50.63,50.6,50.62,23000.0,44.7288,44.7554,44.7288,44.7465,23000.0
2015-04-24 12:30:00,50.62,50.64,50.61,50.63,19000.0,44.7465,44.7642,44.7377,44.7554,19000.0
2015-04-24 12:35:00,50.62,50.63,50.56,50.58,24000.0,44.7465,44.7554,44.6935,44.7112,24000.0
2015-04-24 12:40:00,50.58,50.63,50.58,50.62,16600.0,44.7112,44.7554,44.7112,44.7465,16600.0
2015-04-24 12:45:00,50.61,50.62,50.57,50.57,18000.0,44.7377,44.7465,44.7023,44.7023,18000.0
2015-04-24 12:50:00,50.57,50.59,50.56,50.58,23800.0,44.7023,44.72,44.6935,44.7112,23800.0
2015-04-24 12:55:00,50.58,50.61,50.57,50.6,22800.0,44.7112,44.7377,44.7023,44.7288,22800.0
2015-04-24 13:00:00,50.6,50.6,50.56,50.57,17600.0,44.7288,44.7288,44.6935,44.7023,17600.0
2015-04-24 13:05:00,50.57,50.57,50.49,50.5,39000.0,44.7023,44.7023,44.6316,44.6404,39000.0
2015-04-24 13:10:00,50.5,50.51,50.49,50.49,11200.0,44.6404,44.6493,44.6316,44.6316,11200.0
2015-04-24 13:15:00,50.49,50.58,50.49,50.58,21000.0,44.6316,44.7112,44.6316,44.7112,21000.0
2015-04-24 13:20:00,50.57,50.58,50.56,50.58,17400.0,44.7023,44.7112,44.6935,44.7112,17400.0
2015-04-24 13:25:00,50.58,50.6,50.56,50.56,29600.0,44.7112,44.7288,44.6935,44.6935,29600.0
2015-04-24 13:30:00,50.56,50.56,50.52,50.53,19800.0,44.6935,44.6935,44.6581,44.667,19800.0
2015-04-24 13:35:00,50.53,50.56,50.52,50.55,27600.0,44.667,44.6935,44.6581,44.6846,27600.0
2015-04-24 13:40:00,50.55,50.57,50.54,50.57,13000.0,44.6846,44.7023,44.6758,44.7023,13000.0
2015-04-24 13:45:00,50.57,50.6,50.56,50.57,19000.0,44.7023,44.7288,44.6935,44.7023,19000.0
2015-04-24 13:50:00,50.56,50.56,50.55,50.56,22200.0,44.6935,44.6935,44.6846,44.6935,22200.0
2015-04-24 13:55:00,50.56,50.58,50.56,50.58,18000.0,44.6935,44.7112,44.6935,44.7112,18000.0
2015-04-24 14:00:00,50.58,50.59,50.56,50.57,32200.0,44.7112,44.72,44.6935,44.7023,32200.0
2015-04-24 14:05:00,50.57,50.58,50.55,50.56,23800.0,44.7023,44.7112,44.6846,44.6935,23800.0
2015-04-24 14:10:00,50.56,50.57,50.55,50.56,10600.0,44.6935,44.7023,44.6846,44.6935,10600.0
2015-04-24 14:15:00,50.56,50.57,50.55,50.56,25000.0,44.6935,44.7023,44.6846,44.6935,25000.0
2015-04-24 14:20:00,50.56,50.57,50.54,50.56,34000.0,44.6935,44.7023,44.6758,44.6935,34000.0
2015-04-24 14:25:00,50.56,50.58,50.56,50.58,25000.0,44.6935,44.7112,44.6935,44.7112,25000.0
2015-04-24 14:30:00,50.58,50.6,50.58,50.58,22200.0,44.7112,44.7288,44.7112,44.7112,22200.0
2015-04-24 14:35:00,50.58,50.58,50.57,50.57,19600.0,44.7112,44.7112,44.7023,44.7023,19600.0
2015-04-24 14:40:00,50.57,50.59,50.56,50.58,25000.0,44.7023,44.72,44.6935,44.7112,25000.0
2015-04-24 14:45:00,50.59,50.6,50.57,50.59,34400.0,44.72,44.7288,44.7023,44.72,34400.0
2015-04-24 14:50:00,50.59,50.59,50.54,50.55,69400.0,44.72,44.72,44.6758,44.6846,69400.0
2015-04-24 14:55:00,50.55,50.55,50.5,50.51,19600.0,44.6846,44.6846,44.6404,44.6493,19600.0
2015-04-24 15:00:00,50.51,50.53,50.49,50.52,32200.0,44.6493,44.667,44.6316,44.6581,32200.0
2015-04-24 15:05:00,50.52,50.53,50.49,50.51,33800.0,44.6581,44.667,44.6316,44.6493,33800.0
2015-04-24 15:10:00,50.51,50.53,50.48,50.49,37200.0,44.6493,44.667,44.6228,44.6316,37200.0
2015-04-24 15:15:00,50.48,50.49,50.46,50.48,54000.0,44.6228,44.6316,44.6051,44.6228,54000.0
2015-04-24 15:20:00,50.48,50.5,50.47,50.48,80000.0,44.6228,44.6404,44.6139,44.6228,80000.0
2015-04-24 15:25:00,50.48,50.49,50.46,50.47,85800.0,44.6228,44.6316,44.6051,44.6139,85800.0
2015-04-24 15:30:00,50.47,50.48,50.45,50.47,72400.0,44.6139,44.6228,44.5963,44.6139,72400.0
2015-04-24 15:35:00,50.47,50.51,50.47,50.49,166800.0,44.6139,44.6493,44.6139,44.6316,166800.0
2015-04-24 15:40:00,50.49,50.49,50.47,50.47,72400.0,44.6316,44.6316,44.6139,44.6139,72400.0
2015-04-24 15:45:00,50.48,50.49,50.47,50.48,106800.0,44.6228,44.6316,44.6139,44.6228,106800.0
2015-04-24 15:50:00,50.48,50.49,50.47,50.47,111000.0,44.6228,44.6316,44.6139,44.6139,111000.0
2015-04-24 15:55:00,50.47,50.49,50.46,50.48,161000.0,44.6139,44.6316,44.6051,44.6228,161000.0
2015-04-27 09:30:00,50.63,50.91,50.6,50.79,206000.0,44.7554,45.0029,44.7288,44.8968,206000.0
2015-04-27 09:35:00,50.8,50.8,50.57,50.7,116600.0,44.9056,44.9056,44.7023,44.8172,116600.0
2015-04-27 09:40:00,50.72,50.79,50.69,50.76,60200.0,44.8349,44.8968,44.8084,44.8703,60200.0
2015-04-27 09:45:00,50.77,50.83,50.72,50.76,63200.0,44.8791,44.9322,44.8349,44.8703,63200.0
2015-04-27 09:50:00,50.76,50.8,50.69,50.75,69200.0,44.8703,44.9056,44.8084,44.8614,69200.0
2015-04-27 09:55:00,50.75,50.81,50.65,50.8,77800.0,44.8614,44.9145,44.773,44.9056,77800.0
2015-04-27 10:00:00,50.8,50.91,50.8,50.91,68600.0,44.9056,45.0029,44.9056,45.0029,68600.0
2015-04-27 10:05:00,50.91,50.91,50.85,50.88,57400.0,45.0029,45.0029,44.9498,44.9764,57400.0
2015-04-27 10:10:00,50.88,50.89,50.83,50.86,52400.0,44.9764,44.9852,44.9322,44.9587,52400.0
2015-04-27 10:15:00,50.87,50.94,50.87,50.93,21600.0,44.9675,45.0294,44.9675,45.0206,21600.0
2015-04-27 10:20:00,50.93,50.94,50.89,50.9,85400.0,45.0206,45.0294,44.9852,44.994,85400.0
2015-04-27 10:25:00,50.91,50.97,50.91,50.94,48000.0,45.0029,45.0559,45.0029,45.0294,48000.0
2015-04-27 10:30:00,50.94,50.99,50.93,50.98,175000.0,45.0294,45.0736,45.0206,45.0648,175000.0
2015-04-27 10:35:00,50.98,50.99,50.93,50.98,38400.0,45.0648,45.0736,45.0206,45.0648,38400.0
2015-04-27 10:40:00,50.98,51.0,50.95,50.99,57400.0,45.0648,45.0824,45.0382,45.0736,57400.0
2015-04-27 10:45:00,50.99,50.99,50.97,50.97,23600.0,45.0736,45.0736,45.0559,45.0559,23600.0
2015-04-27 10:50:00,50.97,50.97,50.86,50.88,36000.0,45.0559,45.0559,44.9587,44.9764,36000.0
2015-04-27 10:55:00,50.88,50.88,50.82,50.85,106200.0,44.9764,44.9764,44.9233,44.9498,106200.0
2015-04-27 11:00:00,50.85,50.87,50.83,50.86,54200.0,44.9498,44.9675,44.9322,44.9587,54200.0
2015-04-27 11:05:00,50.86,50.86,50.78,50.78,48200.0,44.9587,44.9587,44.888,44.888,48200.0
2015-04-27 11:10:00,50.79,50.8,50.76,50.77,30200.0,44.8968,44.9056,44.8703,44.8791,30200.0
2015-04-27 11:15:00,50.78,50.84,50.77,50.84,40200.0,44.888,44.941,44.8791,44.941,40200.0
2015-04-27 11:20:00,50.84,50.87,50.84,50.85,27200.0,44.941,44.9675,44.941,44.9498,27200.0
2015-04-27 11:25:00,50.85,50.86,50.84,50.84,28400.0,44.9498,44.9587,44.941,44.941,28400.0
2015-04-27 11:30:00,50.84,50.85,50.8,50.83,38800.0,44.941,44.9498,44.9056,44.9322,38800.0
2015-04-27 11:35:00,50.83,50.83,50.77,50.79,26000.0,44.9322,44.9322,44.8791,44.8968,26000.0
2015-04-27 11:40:00,50.79,50.83,50.78,50.81,35400.0,44.8968,44.9322,44.888,44.9145,35400.0
2015-04-27 11:45:00,50.81,50.81,50.72,50.73,38000.0,44.9145,44.9145,44.8349,44.8438,38000.0
2015-04-27 11:50:00,50.73,50.77,50.73,50.74,34400.0,44.8438,44.8791,44.8438,44.8526,34400.0
2015-04-27 11:55:00,50.74,50.74,50.7,50.72,61000.0,44.8526,44.8526,44.8172,44.8349,61000.0
2015-04-27 12:00:00,50.73,50.77,50.73,50.76,25800.0,44.8438,44.8791,44.8438,44.8703,25800.0
2015-04-27 12:05:00,50.76,50.77,50.75,50.77,40600.0,44.8703,44.8791,44.8614,44.8791,40600.0
2015-04-27 12:10:00,50.77,50.77,50.7,50.71,65200.0,44.8791,44.8791,44.8172,44.8261,65200.0
2015-04-27 12:15:00,50.71,50.71,50.56,50.56,62800.0,44.8261,44.8261,44.6935,44.6935,62800.0
2015-04-27 12:20:00,50.56,50.62,50.52,50.62,66600.0,44.6935,44.7465,44.6581,44.7465,66600.0
2015-04-27 12:25:00,50.62,50.66,50.62,50.64,37200.0,44.7465,44.7819,44.7465,44.7642,37200.0
2015-04-27 12:30:00,50.65,50.66,50.62,50.63,48400.0,44.773,44.7819,44.7465,44.7554,48400.0
2015-04-27 12:35:00,50.63,50.69,50.63,50.68,47200.0,44.7554,44.8084,44.7554,44.7996,47200.0
2015-04-27 12:40:00,50.68,50.68,50.59,50.59,39000.0,44.7996,44.7996,44.72,44.72,39000.0
2015-04-27 12:45:00,50.59,50.59,50.52,50.54,37000.0,44.72,44.72,44.6581,44.6758,37000.0
2015-04-27 12:50:00,50.54,50.56,50.47,50.52,40000.0,44.6758,44.6935,44.6139,44.6581,40000.0
2015-04-27 12:55:00,50.51,50.55,50.49,50.55,21200.0,44.6493,44.6846,44.6316,44.6846,21200.0
2015-04-27 13:00:00,50.55,50.58,50.52,50.57,21200.0,44.6846,44.7112,44.6581,44.7023,21200.0
2015-04-27 13:05:00,50.57,50.57,50.54,50.56,23600.0,44.7023,44.7023,44.6758,44.6935,23600.0
2015-04-27 13:10:00,50.55,50.55,50.52,50.53,24400.0,44.6846,44.6846,44.6581,44.667,24400.0
2015-04-27 13:15:00,50.54,50.58,50.51,50.56,70000.0,44.6758,44.7112,44.6493,44.6935,70000.0
2015-04-27 13:20:00,50.56,50.58,50.52,50.56,40000.0,44.6935,44.7112,44.6581,44.6935,40000.0
2015-04-27 13:25:00,50.56,50.59,50.54,50.58,51000.0,44.6935,44.72,44.6758,44.7112,51000.0
2015-04-27 13:30:00,50.58,50.6,50.56,50.6,24600.0,44.7112,44.7288,44.6935,44.7288,24600.0
2015-04-27 13:35:00,50.6,50.6,50.56,50.59,30800.0,44.7288,44.7288,44.6935,44.72,30800.0
2015-04-27 13:40:00,50.58,50.58,50.56,50.56,13600.0,44.7112,44.7112,44.6935,44.6935,13600.0
2015-04-27 13:45:00,50.58,50.59,50.53,50.54,23800.0,44.7112,44.72,44.667,44.6758,23800.0
2015-04-27 13:50:00,50.55,50.56,50.51,50.52,34200.0,44.6846,44.6935,44.6493,44.6581,34200.0
2015-04-27 13:55:00,50.52,50.56,50.52,50.52,24600.0,44.6581,44.6935,44.6581,44.6581,24600.0
2015-04-27 14:00:00,50.52,50.56,50.49,50.56,43200.0,44.6581,44.6935,44.6316,44.6935,43200.0
2015-04-27 14:05:00,50.56,50.57,50.51,50.52,47600.0,44.6935,44.7023,44.6493,44.6581,47600.0
2015-04-27 14:10:00,50.52,50.52,50.47,50.5,70800.0,44.6581,44.6581,44.6139,44.6404,70800.0
2015-04-27 14:15:00,50.5,50.54,50.49,50.53,26800.0,44.6404,44.6758,44.6316,44.667,26800.0
2015-04-27 14:20:00,50.53,50.57,50.5,50.56,24400.0,44.667,44.7023,44.6404,44.6935,24400.0
2015-04-27 14:25:00,50.56,50.6,50.56,50.59,31600.0,44.6935,44.7288,44.6935,44.72,31600.0
2015-04-27 14:30:00,50.59,50.59,50.56,50.56,47800.0,44.72,44.72,44.6935,44.6935,47800.0
2015-04-27 14:35:00,50.56,50.57,50.49,50.5,39800.0,44.6935,44.7023,44.6316,44.6404,39800.0
2015-04-27 14:40:00,50.52,50.54,50.49,50.52,43600.0,44.6581,44.6758,44.6316,44.6581,43600.0
2015-04-27 14:45:00,50.52,50.55,50.52,50.55,21200.0,44.6581,44.6846,44.6581,44.6846,21200.0
2015-04-27 14:50:00,50.56,50.57,50.52,50.54,31200.0,44.6935,44.7023,44.6581,44.6758,31200.0
2015-04-27 14:55:00,50.54,50.6,50.52,50.6,38200.0,44.6758,44.7288,44.6581,44.7288,38200.0
2015-04-27 15:00:00,50.59,50.59,50.55,50.57,48800.0,44.72,44.72,44.6846,44.7023,48800.0
2015-04-27 15:05:00,50.57,50.58,50.56,50.57,37600.0,44.7023,44.7112,44.6935,44.7023,37600.0
2015-04-27 15:10:00,50.56,50.58,50.53,50.54,64400.0,44.6935,44.7112,44.667,44.6758,64400.0
2015-04-27 15:15:00,50.54,50.54,50.44,50.46,57800.0,44.6758,44.6758,44.5874,44.6051,57800.0
2015-04-27 15:20:00,50.45,50.51,50.45,50.5,49400.0,44.5963,44.6493,44.5963,44.6404,49400.0
2015-04-27 15:25:00,50.49,50.51,50.46,50.46,42800.0,44.6316,44.6493,44.6051,44.6051,42800.0
2015-04-27 15:30:00,50.46,50.47,50.39,50.41,71400.0,44.6051,44.6139,44.5432,44.5609,71400.0
2015-04-27 15:35:00,50.4,50.44,50.4,50.44,64600.0,44.5521,44.5874,44.5521,44.5874,64600.0
2015-04-27 15:40:00,50.44,50.46,50.42,50.46,60600.0,44.5874,44.6051,44.5697,44.6051,60600.0
2015-04-27 15:45:00,50.46,50.46,50.38,50.41,95400.0,44.6051,44.6051,44.5344,44.5609,95400.0
2015-04-27 15:50:00,50.41,50.45,50.4,50.43,123800.0,44.5609,44.5963,44.5521,44.5786,123800.0
2015-04-27 15:55:00,50.43,50.5,50.42,50.48,216000.0,44.5786,44.6404,44.5697,44.6228,216000.0
2015-04-28 09:30:00,50.4,50.42,50.05,50.14,209200.0,44.5521,44.5697,44.2427,44.3222,209200.0
2015-04-28 09:35:00,50.16,50.2,50.02,50.06,75400.0,44.3399,44.3753,44.2161,44.2515,75400.0
2015-04-28 09:40:00,50.07,50.22,50.05,50.18,86800.0,44.2603,44.3929,44.2427,44.3576,86800.0
2015-04-28 09:45:00,50.18,50.25,50.05,50.06,52000.0,44.3576,44.4195,44.2427,44.2515,52000.0
2015-04-28 09:50:00,50.05,50.15,50.05,50.13,49000.0,44.2427,44.3311,44.2427,44.3134,49000.0
2015-04-28 09:55:00,50.13,50.18,50.03,50.04,47600.0,44.3134,44.3576,44.225,44.2338,47600.0
2015-04-28 10:00:00,50.03,50.03,49.8,49.82,174800.0,44.225,44.225,44.0217,44.0393,174800.0
2015-04-28 10:05:00,49.81,49.85,49.7,49.73,101000.0,44.0305,44.0659,43.9333,43.9598,101000.0
2015-04-28 10:10:00,49.72,49.72,49.63,49.67,154400.0,43.951,43.951,43.8714,43.9068,154400.0
2015-04-28 10:15:00,49.67,49.78,49.6,49.77,207400.0,43.9068,44.004,43.8449,43.9952,207400.0
2015-04-28 10:20:00,49.78,49.82,49.69,49.73,105200.0,44.004,44.0393,43.9244,43.9598,105200.0
2015-04-28 10:25:00,49.74,49.79,49.71,49.79,129400.0,43.9686,44.0128,43.9421,44.0128,129400.0
2015-04-28 10:30:00,49.79,49.83,49.71,49.79,109600.0,44.0128,44.0482,43.9421,44.0128,109600.0
2015-04-28 10:35:00,49.8,49.81,49.77,49.8,61600.0,44.0217,44.0305,43.9952,44.0217,61600.0
2015-04-28 10:40:00,49.81,49.98,49.81,49.92,89800.0,44.0305,44.1808,44.0305,44.1277,89800.0
2015-04-28 10:45:00,49.92,50.04,49.9,49.96,67600.0,44.1277,44.2338,44.1101,44.1631,67600.0
2015-04-28 10:50:00,49.97,50.05,49.94,49.95,37800.0,44.1719,44.2427,44.1454,44.1543,37800.0
2015-04-28 10:55:00,49.95,49.96,49.88,49.9,42800.0,44.1543,44.1631,44.0924,44.1101,42800.0
2015-04-28 11:00:00,49.91,50.07,49.9,50.07,104800.0,44.1189,44.2603,44.1101,44.2603,104800.0
2015-04-28 11:05:00,50.07,50.15,50.05,50.1,77000.0,44.2603,44.3311,44.2427,44.2869,77000.0
2015-04-28 11:10:00,50.1,50.1,50.02,50.02,58800.0,44.2869,44.2869,44.2161,44.2161,58800.0
2015-04-28 11:15:00,50.02,50.04,49.99,50.01,34400.0,44.2161,44.2338,44.1896,44.2073,34400.0
2015-04-28 11:20:00,50.02,50.03,49.97,49.99,49200.0,44.2161,44.225,44.1719,44.1896,49200.0
2015-04-28 11:25:00,49.99,50.01,49.97,49.98,51600.0,44.1896,44.2073,44.1719,44.1808,51600.0
2015-04-28 11:30:00,49.97,49.99,49.96,49.99,64800.0,44.1719,44.1896,44.1631,44.1896,64800.0
2015-04-28 11:35:00,49.99,50.0,49.96,49.97,136400.0,44.1896,44.1985,44.1631,44.1719,136400.0
2015-04-28 11:40:00,49.97,49.97,49.91,49.92,39800.0,44.1719,44.1719,44.1189,44.1277,39800.0
2015-04-28 11:45:00,49.92,49.99,49.91,49.99,50200.0,44.1277,44.1896,44.1189,44.1896,50200.0
2015-04-28 11:50:00,49.99,50.0,49.96,49.98,25400.0,44.1896,44.1985,44.1631,44.1808,25400.0
2015-04-28 11:55:00,49.98,49.98,49.93,49.95,26600.0,44.1808,44.1808,44.1366,44.1543,26600.0
2015-04-28 12:00:00,49.95,49.96,49.91,49.93,24600.0,44.1543,44.1631,44.1189,44.1366,24600.0
2015-04-28 12:05:00,49.93,49.99,49.93,49.99,22600.0,44.1366,44.1896,44.1366,44.1896,22600.0
2015-04-28 12:10:00,49.99,49.99,49.96,49.96,21800.0,44.1896,44.1896,44.1631,44.1631,21800.0
2015-04-28 12:15:00,49.96,49.97,49.9,49.9,25800.0,44.1631,44.1719,44.1101,44.1101,25800.0
2015-04-28 12:20:00,49.9,49.95,49.89,49.9,24600.0,44.1101,44.1543,44.1012,44.1101,24600.0
2015-04-28 12:25:00,49.89,49.93,49.88,49.9,26200.0,44.1012,44.1366,44.0924,44.1101,26200.0
2015-04-28 12:30:00,49.91,49.98,49.91,49.93,22000.0,44.1189,44.1808,44.1189,44.1366,22000.0
2015-04-28 12:35:00,49.93,49.95,49.9,49.9,24800.0,44.1366,44.1543,44.1101,44.1101,24800.0
2015-04-28 12:40:00,49.9,49.93,49.88,49.9,30800.0,44.1101,44.1366,44.0924,44.1101,30800.0
2015-04-28 12:45:00,49.9,49.94,49.9,49.92,17800.0,44.1101,44.1454,44.1101,44.1277,17800.0
2015-04-28 12:50:00,49.93,50.0,49.91,49.97,38600.0,44.1366,44.1985,44.1189,44.1719,38600.0
2015-04-28 12:55:00,49.97,49.97,49.93,49.95,20800.0,44.1719,44.1719,44.1366,44.1543,20800.0
2015-04-28 13:00:00,49.95,49.99,49.95,49.98,15200.0,44.1543,44.1896,44.1543,44.1808,15200.0
2015-04-28 13:05:00,49.98,50.0,49.96,49.99,30200.0,44.1808,44.1985,44.1631,44.1896,30200.0
2015-04-28 13:10:00,49.99,49.99,49.96,49.98,24800.0,44.1896,44.1896,44.1631,44.1808,24800.0
2015-04-28 13:15:00,49.98,50.0,49.95,49.98,22600.0,44.1808,44.1985,44.1543,44.1808,22600.0
2015-04-28 13:20:00,49.98,50.02,49.98,49.98,25200.0,44.1808,44.2161,44.1808,44.1808,25200.0
2015-04-28 13:25:00,49.98,49.99,49.97,49.97,18800.0,44.1808,44.1896,44.1719,44.1719,18800.0
2015-04-28 13:30:00,49.97,49.97,49.92,49.94,28400.0,44.1719,44.1719,44.1277,44.1454,28400.0
2015-04-28 13:35:00,49.94,49.94,49.9,49.94,28400.0,44.1454,44.1454,44.1101,44.1454,28400.0
2015-04-28 13:40:00,49.93,49.95,49.91,49.95,34400.0,44.1366,44.1543,44.1189,44.1543,34400.0
2015-04-28 13:45:00,49.95,49.96,49.92,49.93,18800.0,44.1543,44.1631,44.1277,44.1366,18800.0
2015-04-28 13:50:00,49.93,49.93,49.88,49.88,25000.0,44.1366,44.1366,44.0924,44.0924,25000.0
2015-04-28 13:55:00,49.88,49.88,49.84,49.85,35200.0,44.0924,44.0924,44.057,44.0659,35200.0
2015-04-28 14:00:00,49.84,49.85,49.79,49.81,40800.0,44.057,44.0659,44.0128,44.0305,40800.0
2015-04-28 14:05:00,49.8,49.81,49.76,49.77,39000.0,44.0217,44.0305,43.9863,43.9952,39000.0
2015-04-28 14:10:00,49.76,49.78,49.75,49.77,115000.0,43.9863,44.004,43.9775,43.9952,115000.0
2015-04-28 14:15:00,49.77,49.77,49.71,49.71,60000.0,43.9952,43.9952,43.9421,43.9421,60000.0
2015-04-28 14:20:00,49.71,49.72,49.69,49.7,36400.0,43.9421,43.951,43.9244,43.9333,36400.0
2015-04-28 14:25:00,49.7,49.74,49.7,49.73,38600.0,43.9333,43.9686,43.9333,43.9598,38600.0
2015-04-28 14:30:00,49.73,49.74,49.7,49.74,96800.0,43.9598,43.9686,43.9333,43.9686,96800.0
2015-04-28 14:35:00,49.75,49.79,49.73,49.79,26800.0,43.9775,44.0128,43.9598,44.0128,26800.0
2015-04-28 14:40:00,49.79,49.84,49.78,49.83,31600.0,44.0128,44.057,44.004,44.0482,31600.0
2015-04-28 14:45:00,49.83,49.84,49.79,49.82,45800.0,44.0482,44.057,44.0128,44.0393,45800.0
2015-04-28 14:50:00,49.82,49.84,49.81,49.84,28600.0,44.0393,44.057,44.0305,44.057,28600.0
2015-04-28 14:55:00,49.84,49.88,49.83,49.86,39200.0,44.057,44.0924,44.0482,44.0747,39200.0
2015-04-28 15:00:00,49.85,49.92,49.85,49.92,46200.0,44.0659,44.1277,44.0659,44.1277,46200.0
2015-04-28 15:05:00,49.93,49.95,49.89,49.9,53000.0,44.1366,44.1543,44.1012,44.1101,53000.0
2015-04-28 15:10:00,49.9,49.93,49.88,49.88,41200.0,44.1101,44.1366,44.0924,44.0924,41200.0
2015-04-28 15:15:00,49.88,49.9,49.85,49.85,41400.0,44.0924,44.1101,44.0659,44.0659,41400.0
2015-04-28 15:20:00,49.85,49.85,49.83,49.83,49800.0,44.0659,44.0659,44.0482,44.0482,49800.0
2015-04-28 15:25:00,49.83,49.85,49.83,49.83,45400.0,44.0482,44.0659,44.0482,44.0482,45400.0
2015-04-28 15:30:00,49.83,49.9,49.83,49.89,42400.0,44.0482,44.1101,44.0482,44.1012,42400.0
2015-04-28 15:35:00,49.9,49.92,49.86,49.88,105400.0,44.1101,44.1277,44.0747,44.0924,105400.0
2015-04-28 15:40:00,49.88,49.9,49.88,49.88,78800.0,44.0924,44.1101,44.0924,44.0924,78800.0
2015-04-28 15:45:00,49.88,49.9,49.85,49.87,134000.0,44.0924,44.1101,44.0659,44.0835,134000.0
2015-04-28 15:50:00,49.87,49.88,49.85,49.88,94400.0,44.0835,44.0924,44.0659,44.0924,94400.0
2015-04-28 15:55:00,49.88,49.94,49.87,49.93,190600.0,44.0924,44.1454,44.0835,44.1366,190600.0
2015-04-29 09:30:00,49.77,49.85,49.66,49.7,108200.0,43.9952,44.0659,43.8979,43.9333,108200.0
2015-04-29 09:35:00,49.69,49.73,49.63,49.7,72200.0,43.9244,43.9598,43.8714,43.9333,72200.0
2015-04-29 09:40:00,49.7,49.75,49.68,49.71,29000.0,43.9333,43.9775,43.9156,43.9421,29000.0
2015-04-29 09:45:00,49.72,49.93,49.72,49.9,56200.0,43.951,44.1366,43.951,44.1101,56200.0
2015-04-29 09:50:00,49.9,49.97,49.85,49.97,77400.0,44.1101,44.1719,44.0659,44.1719,77400.0
2015-04-29 09:55:00,49.96,50.0,49.91,49.93,62400.0,44.1631,44.1985,44.1189,44.1366,62400.0
2015-04-29 10:00:00,49.91,49.98,49.84,49.85,56400.0,44.1189,44.1808,44.057,44.0659,56400.0
2015-04-29 10:05:00,49.85,49.85,49.7,49.79,54400.0,44.0659,44.0659,43.9333,44.0128,54400.0
2015-04-29 10:10:00,49.78,49.86,49.75,49.86,55800.0,44.004,44.0747,43.9775,44.0747,55800.0
2015-04-29 10:15:00,49.85,49.85,49.79,49.83,48000.0,44.0659,44.0659,44.0128,44.0482,48000.0
2015-04-29 10:20:00,49.82,49.87,49.77,49.79,30200.0,44.0393,44.0835,43.9952,44.0128,30200.0
2015-04-29 10:25:00,49.79,49.87,49.77,49.82,22200.0,44.0128,44.0835,43.9952,44.0393,22200.0
2015-04-29 10:30:00,49.82,49.9,49.81,49.89,25200.0,44.0393,44.1101,44.0305,44.1012,25200.0
2015-04-29 10:35:00,49.91,49.92,49.85,49.9,32600.0,44.1189,44.1277,44.0659,44.1101,32600.0
2015-04-29 10:40:00,49.91,49.92,49.87,49.88,23800.0,44.1189,44.1277,44.0835,44.0924,23800.0
2015-04-29 10:45:00,49.89,49.89,49.83,49.88,27600.0,44.1012,44.1012,44.0482,44.0924,27600.0
2015-04-29 10:50:00,49.88,49.88,49.82,49.83,27000.0,44.0924,44.0924,44.0393,44.0482,27000.0
2015-04-29 10:55:00,49.82,49.85,49.79,49.83,50200.0,44.0393,44.0659,44.0128,44.0482,50200.0
2015-04-29 11:00:00,49.84,49.93,49.81,49.92,33400.0,44.057,44.1366,44.0305,44.1277,33400.0
2015-04-29 11:05:00,49.91,49.96,49.91,49.92,24800.0,44.1189,44.1631,44.1189,44.1277,24800.0
2015-04-29 11:10:00,49.93,49.95,49.85,49.86,44000.0,44.1366,44.1543,44.0659,44.0747,44000.0
2015-04-29 11:15:00,49.87,49.93,49.87,49.9,36000.0,44.0835,44.1366,44.0835,44.1101,36000.0
2015-04-29 11:20:00,49.9,49.93,49.85,49.89,53600.0,44.1101,44.1366,44.0659,44.1012,53600.0
2015-04-29 11:25:00,49.88,49.94,49.88,49.93,79600.0,44.0924,44.1454,44.0924,44.1366,79600.0
2015-04-29 11:30:00,49.94,49.94,49.86,49.87,94600.0,44.1454,44.1454,44.0747,44.0835,94600.0
2015-04-29 11:35:00,49.88,49.91,49.85,49.91,70600.0,44.0924,44.1189,44.0659,44.1189,70600.0
2015-04-29 11:40:00,49.9,49.95,49.9,49.92,74400.0,44.1101,44.1543,44.1101,44.1277,74400.0
2015-04-29 11:45:00,49.92,49.94,49.89,49.93,67400.0,44.1277,44.1454,44.1012,44.1366,67400.0
2015-04-29 11:50:00,49.93,49.99,49.91,49.98,78000.0,44.1366,44.1896,44.1189,44.1808,78000.0
2015-04-29 11:55:00,49.99,50.02,49.99,50.01,41400.0,44.1896,44.2161,44.1896,44.2073,41400.0
2015-04-29 12:00:00,50.0,50.02,49.99,50.02,54600.0,44.1985,44.2161,44.1896,44.2161,54600.0
2015-04-29 12:05:00,50.02,50.02,49.99,50.0,99800.0,44.2161,44.2161,44.1896,44.1985,99800.0
2015-04-29 12:10:00,50.01,50.01,49.88,49.9,67200.0,44.2073,44.2073,44.0924,44.1101,67200.0
2015-04-29 12:15:00,49.88,49.9,49.83,49.86,239000.0,44.0924,44.1101,44.0482,44.0747,239000.0
2015-04-29 12:20:00,49.85,49.87,49.79,49.79,41200.0,44.0659,44.0835,44.0128,44.0128,41200.0
2015-04-29 12:25:00,49.79,49.81,49.76,49.81,39200.0,44.0128,44.0305,43.9863,44.0305,39200.0
2015-04-29 12:30:00,49.8,49.8,49.71,49.73,41400.0,44.0217,44.0217,43.9421,43.9598,41400.0
2015-04-29 12:35:00,49.74,49.76,49.71,49.75,46600.0,43.9686,43.9863,43.9421,43.9775,46600.0
2015-04-29 12:40:00,49.75,49.82,49.74,49.8,49800.0,43.9775,44.0393,43.9686,44.0217,49800.0
2015-04-29 12:45:00,49.8,49.85,49.8,49.83,72000.0,44.0217,44.0659,44.0217,44.0482,72000.0
2015-04-29 12:50:00,49.84,49.87,49.82,49.85,46400.0,44.057,44.0835,44.0393,44.0659,46400.0
2015-04-29 12:55:00,49.85,49.94,49.85,49.93,51400.0,44.0659,44.1454,44.0659,44.1366,51400.0
2015-04-29 13:00:00,49.93,49.93,49.85,49.85,30800.0,44.1366,44.1366,44.0659,44.0659,30800.0
2015-04-29 13:05:00,49.85,49.85,49.82,49.83,43200.0,44.0659,44.0659,44.0393,44.0482,43200.0
2015-04-29 13:10:00,49.83,49.89,49.82,49.88,51000.0,44.0482,44.1012,44.0393,44.0924,51000.0
2015-04-29 13:15:00,49.89,49.93,49.88,49.93,38800.0,44.1012,44.1366,44.0924,44.1366,38800.0
2015-04-29 13:20:00,49.92,49.95,49.89,49.92,57400.0,44.1277,44.1543,44.1012,44.1277,57400.0
2015-04-29 13:25:00,49.92,49.93,49.88,49.88,32200.0,44.1277,44.1366,44.0924,44.0924,32200.0
2015-04-29 13:30:00,49.88,49.92,49.87,49.87,33600.0,44.0924,44.1277,44.0835,44.0835,33600.0
2015-04-29 13:35:00,49.87,49.96,49.87,49.94,32600.0,44.0835,44.1631,44.0835,44.1454,32600.0
2015-04-29 13:40:00,49.94,50.02,49.91,50.01,50000.0,44.1454,44.2161,44.1189,44.2073,50000.0
2015-04-29 13:45:00,50.01,50.02,49.99,50.0,21000.0,44.2073,44.2161,44.1896,44.1985,21000.0
2015-04-29 13:50:00,50.02,50.05,49.99,50.02,28800.0,44.2161,44.2427,44.1896,44.2161,28800.0
2015-04-29 13:55:00,50.02,50.09,50.01,50.07,31600.0,44.2161,44.278,44.2073,44.2603,31600.0
2015-04-29 14:00:00,50.08,50.2,49.91,50.14,83800.0,44.2692,44.3753,44.1189,44.3222,83800.0
2015-04-29 14:05:00,50.15,50.2,50.05,50.08,52200.0,44.3311,44.3753,44.2427,44.2692,52200.0
2015-04-29 14:10:00,50.07,50.1,49.98,50.0,44600.0,44.2603,44.2869,44.1808,44.1985,44600.0
2015-04-29 14:15:00,50.01,50.12,50.0,50.1,48400.0,44.2073,44.3045,44.1985,44.2869,48400.0
2015-04-29 14:20:00,50.09,50.2,50.09,50.16,49200.0,44.278,44.3753,44.278,44.3399,49200.0
2015-04-29 14:25:00,50.16,50.2,50.1,50.2,47600.0,44.3399,44.3753,44.2869,44.3753,47600.0
2015-04-29 14:30:00,50.18,50.24,50.14,50.22,36800.0,44.3576,44.4106,44.3222,44.3929,36800.0
2015-04-29 14:35:00,50.22,50.24,50.17,50.19,44400.0,44.3929,44.4106,44.3487,44.3664,44400.0
2015-04-29 14:40:00,50.19,50.24,50.18,50.23,63600.0,44.3664,44.4106,44.3576,44.4018,63600.0
2015-04-29 14:45:00,50.23,50.23,50.18,50.21,36200.0,44.4018,44.4018,44.3576,44.3841,36200.0
2015-04-29 14:50:00,50.2,50.2,50.11,50.11,39800.0,44.3753,44.3753,44.2957,44.2957,39800.0
2015-04-29 14:55:00,50.12,50.14,50.11,50.11,26000.0,44.3045,44.3222,44.2957,44.2957,26000.0
2015-04-29 15:00:00,50.12,50.15,50.04,50.05,51600.0,44.3045,44.3311,44.2338,44.2427,51600.0
2015-04-29 15:05:00,50.06,50.07,50.02,50.06,37400.0,44.2515,44.2603,44.2161,44.2515,37400.0
2015-04-29 15:10:00,50.05,50.1,49.99,50.1,86600.0,44.2427,44.2869,44.1896,44.2869,86600.0
2015-04-29 15:15:00,50.09,50.13,50.06,50.09,42400.0,44.278,44.3134,44.2515,44.278,42400.0
2015-04-29 15:20:00,50.09,50.11,50.06,50.07,56600.0,44.278,44.2957,44.2515,44.2603,56600.0
2015-04-29 15:25:00,50.07,50.08,50.02,50.05,42800.0,44.2603,44.2692,44.2161,44.2427,42800.0
2015-04-29 15:30:00,50.05,50.08,50.05,50.08,43000.0,44.2427,44.2692,44.2427,44.2692,43000.0
2015-04-29 15:35:00,50.07,50.18,50.07,50.13,73200.0,44.2603,44.3576,44.2603,44.3134,73200.0
2015-04-29 15:40:00,50.13,50.13,50.01,50.01,68600.0,44.3134,44.3134,44.2073,44.2073,68600.0
2015-04-29 15:45:00,50.01,50.1,49.99,50.09,145400.0,44.2073,44.2869,44.1896,44.278,145400.0
2015-04-29 15:50:00,50.09,50.09,50.04,50.08,96200.0,44.278,44.278,44.2338,44.2692,96200.0
2015-04-29 15:55:00,50.08,50.14,50.07,50.08,207400.0,44.2692,44.3222,44.2603,44.2692,207400.0
2015-04-30 09:30:00,49.88,50.06,49.83,50.04,161600.0,44.0924,44.2515,44.0482,44.2338,161600.0
2015-04-30 09:35:00,50.02,50.26,50.02,50.15,81000.0,44.2161,44.4283,44.2161,44.3311,81000.0
2015-04-30 09:40:00,50.15,50.24,49.98,50.0,88600.0,44.3311,44.4106,44.1808,44.1985,88600.0
2015-04-30 09:45:00,49.99,50.15,49.98,50.0,43400.0,44.1896,44.3311,44.1808,44.1985,43400.0
2015-04-30 09:50:00,49.99,50.01,49.87,49.97,106400.0,44.1896,44.2073,44.0835,44.1719,106400.0
2015-04-30 09:55:00,49.98,49.99,49.89,49.9,63400.0,44.1808,44.1896,44.1012,44.1101,63400.0
2015-04-30 10:00:00,49.89,49.91,49.75,49.78,86000.0,44.1012,44.1189,43.9775,44.004,86000.0
2015-04-30 10:05:00,49.79,49.85,49.79,49.8,72400.0,44.0128,44.0659,44.0128,44.0217,72400.0
2015-04-30 10:10:00,49.81,49.91,49.77,49.85,63400.0,44.0305,44.1189,43.9952,44.0659,63400.0
2015-04-30 10:15:00,49.85,49.85,49.77,49.81,98800.0,44.0659,44.0659,43.9952,44.0305,98800.0
2015-04-30 10:20:00,49.82,49.86,49.69,49.74,71600.0,44.0393,44.0747,43.9244,43.9686,71600.0
2015-04-30 10:25:00,49.72,49.78,49.72,49.77,58000.0,43.951,44.004,43.951,43.9952,58000.0
2015-04-30 10:30:00,49.76,49.79,49.7,49.74,106000.0,43.9863,44.0128,43.9333,43.9686,106000.0
2015-04-30 10:35:00,49.76,49.82,49.75,49.75,43400.0,43.9863,44.0393,43.9775,43.9775,43400.0
2015-04-30 10:40:00,49.74,49.82,49.71,49.79,36600.0,43.9686,44.0393,43.9421,44.0128,36600.0
2015-04-30 10:45:00,49.79,49.84,49.76,49.78,33000.0,44.0128,44.057,43.9863,44.004,33000.0
2015-04-30 10:50:00,49.77,49.8,49.7,49.73,50400.0,43.9952,44.0217,43.9333,43.9598,50400.0
2015-04-30 10:55:00,49.73,49.81,49.7,49.77,48800.0,43.9598,44.0305,43.9333,43.9952,48800.0
2015-04-30 11:00:00,49.76,49.87,49.74,49.87,51200.0,43.9863,44.0835,43.9686,44.0835,51200.0
2015-04-30 11:05:00,49.87,50.02,49.86,50.01,44000.0,44.0835,44.2161,44.0747,44.2073,44000.0
2015-04-30 11:10:00,50.02,50.08,50.02,50.03,28400.0,44.2161,44.2692,44.2161,44.225,28400.0
2015-04-30 11:15:00,50.04,50.08,50.02,50.08,34000.0,44.2338,44.2692,44.2161,44.2692,34000.0
2015-04-30 11:20:00,50.08,50.11,50.05,50.07,32800.0,44.2692,44.2957,44.2427,44.2603,32800.0
2015-04-30 11:25:00,50.07,50.08,50.02,50.06,48600.0,44.2603,44.2692,44.2161,44.2515,48600.0
2015-04-30 11:30:00,50.07,50.13,50.05,50.07,44600.0,44.2603,44.3134,44.2427,44.2603,44600.0
2015-04-30 11:35:00,50.06,50.06,49.99,50.0,31800.0,44.2515,44.2515,44.1896,44.1985,31800.0
2015-04-30 11:40:00,50.01,50.06,49.99,50.03,48400.0,44.2073,44.2515,44.1896,44.225,48400.0
2015-04-30 11:45:00,50.04,50.06,50.02,50.05,49000.0,44.2338,44.2515,44.2161,44.2427,49000.0
2015-04-30 11:50:00,50.05,50.06,50.02,50.04,55800.0,44.2427,44.2515,44.2161,44.2338,55800.0
2015-04-30 11:55:00,50.05,50.06,49.94,49.94,126000.0,44.2427,44.2515,44.1454,44.1454,126000.0
2015-04-30 12:00:00,49.93,49.94,49.89,49.9,29200.0,44.1366,44.1454,44.1012,44.1101,29200.0
2015-04-30 12:05:00,49.88,49.89,49.83,49.86,18400.0,44.0924,44.1012,44.0482,44.0747,18400.0
2015-04-30 12:10:00,49.86,49.9,49.85,49.87,27600.0,44.0747,44.1101,44.0659,44.0835,27600.0
2015-04-30 12:15:00,49.87,49.91,49.87,49.9,21400.0,44.0835,44.1189,44.0835,44.1101,21400.0
2015-04-30 12:20:00,49.9,49.92,49.88,49.92,20800.0,44.1101,44.1277,44.0924,44.1277,20800.0
2015-04-30 12:25:00,49.91,49.91,49.84,49.85,24600.0,44.1189,44.1189,44.057,44.0659,24600.0
2015-04-30 12:30:00,49.86,49.86,49.8,49.83,22000.0,44.0747,44.0747,44.0217,44.0482,22000.0
2015-04-30 12:35:00,49.83,49.87,49.81,49.85,34200.0,44.0482,44.0835,44.0305,44.0659,34200.0
2015-04-30 12:40:00,49.85,49.87,49.84,49.85,24200.0,44.0659,44.0835,44.057,44.0659,24200.0
2015-04-30 12:45:00,49.85,49.85,49.81,49.83,53800.0,44.0659,44.0659,44.0305,44.0482,53800.0
2015-04-30 12:50:00,49.84,49.85,49.8,49.82,43200.0,44.057,44.0659,44.0217,44.0393,43200.0
2015-04-30 12:55:00,49.82,49.85,49.81,49.85,43200.0,44.0393,44.0659,44.0305,44.0659,43200.0
2015-04-30 13:00:00,49.85,49.88,49.85,49.88,23600.0,44.0659,44.0924,44.0659,44.0924,23600.0
2015-04-30 13:05:00,49.89,49.89,49.84,49.87,34600.0,44.1012,44.1012,44.057,44.0835,34600.0
2015-04-30 13:10:00,49.85,49.87,49.83,49.87,26000.0,44.0659,44.0835,44.0482,44.0835,26000.0
2015-04-30 13:15:00,49.88,49.88,49.83,49.85,18000.0,44.0924,44.0924,44.0482,44.0659,18000.0
2015-04-30 13:20:00,49.85,49.85,49.81,49.83,33200.0,44.0659,44.0659,44.0305,44.0482,33200.0
2015-04-30 13:25:00,49.84,49.84,49.77,49.83,33800.0,44.057,44.057,43.9952,44.0482,33800.0
2015-04-30 13:30:00,49.83,49.88,49.8,49.88,23000.0,44.0482,44.0924,44.0217,44.0924,23000.0
2015-04-30 13:35:00,49.87,49.87,49.8,49.8,32800.0,44.0835,44.0835,44.0217,44.0217,32800.0
2015-04-30 13:40:00,49.8,49.85,49.8,49.85,20000.0,44.0217,44.0659,44.0217,44.0659,20000.0
2015-04-30 13:45:00,49.85,49.85,49.81,49.81,39200.0,44.0659,44.0659,44.0305,44.0305,39200.0
2015-04-30 13:50:00,49.8,49.84,49.79,49.82,32600.0,44.0217,44.057,44.0128,44.0393,32600.0
2015-04-30 13:55:00,49.82,49.83,49.8,49.8,55000.0,44.0393,44.0482,44.0217,44.0217,55000.0
2015-04-30 14:00:00,49.81,49.81,49.76,49.77,29400.0,44.0305,44.0305,43.9863,43.9952,29400.0
2015-04-30 14:05:00,49.78,49.8,49.74,49.79,24200.0,44.004,44.0217,43.9686,44.0128,24200.0
2015-04-30 14:10:00,49.8,49.84,49.76,49.83,29000.0,44.0217,44.057,43.9863,44.0482,29000.0
2015-04-30 14:15:00,49.83,49.84,49.78,49.79,25600.0,44.0482,44.057,44.004,44.0128,25600.0
2015-04-30 14:20:00,49.79,49.81,49.66,49.66,57000.0,44.0128,44.0305,43.8979,43.8979,57000.0
2015-04-30 14:25:00,49.66,49.69,49.63,49.63,47400.0,43.8979,43.9244,43.8714,43.8714,47400.0
2015-04-30 14:30:00,49.63,49.65,49.6,49.63,47800.0,43.8714,43.8891,43.8449,43.8714,47800.0
2015-04-30 14:35:00,49.64,49.67,49.63,49.64,44200.0,43.8802,43.9068,43.8714,43.8802,44200.0
2015-04-30 14:40:00,49.65,49.67,49.59,49.63,54000.0,43.8891,43.9068,43.836,43.8714,54000.0
2015-04-30 14:45:00,49.63,49.66,49.62,49.63,117200.0,43.8714,43.8979,43.8626,43.8714,117200.0
2015-04-30 14:50:00,49.63,49.63,49.57,49.59,37200.0,43.8714,43.8714,43.8184,43.836,37200.0
2015-04-30 14:55:00,49.59,49.59,49.49,49.5,171000.0,43.836,43.836,43.7476,43.7565,171000.0
2015-04-30 15:00:00,49.5,49.5,49.35,49.42,125200.0,43.7565,43.7565,43.6239,43.6858,125200.0
2015-04-30 15:05:00,49.42,49.42,49.3,49.3,89800.0,43.6858,43.6858,43.5797,43.5797,89800.0
2015-04-30 15:10:00,49.3,49.37,49.26,49.35,113800.0,43.5797,43.6416,43.5443,43.6239,113800.0
2015-04-30 15:15:00,49.35,49.43,49.34,49.4,78200.0,43.6239,43.6946,43.615,43.6681,78200.0
2015-04-30 15:20:00,49.41,49.43,49.37,49.39,98400.0,43.6769,43.6946,43.6416,43.6592,98400.0
2015-04-30 15:25:00,49.38,49.38,49.23,49.29,113000.0,43.6504,43.6504,43.5178,43.5708,113000.0
2015-04-30 15:30:00,49.3,49.41,49.26,49.41,109600.0,43.5797,43.6769,43.5443,43.6769,109600.0
2015-04-30 15:35:00,49.41,49.45,49.38,49.4,101600.0,43.6769,43.7123,43.6504,43.6681,101600.0
2015-04-30 15:40:00,49.4,49.4,49.32,49.33,81200.0,43.6681,43.6681,43.5974,43.6062,81200.0
2015-04-30 15:45:00,49.33,49.43,49.33,49.41,139200.0,43.6062,43.6946,43.6062,43.6769,139200.0
2015-04-30 15:50:00,49.4,49.42,49.38,49.38,115200.0,43.6681,43.6858,43.6504,43.6504,115200.0
2015-04-30 15:55:00,49.39,49.43,49.37,49.42,324200.0,43.6592,43.6946,43.6416,43.6858,324200.0
2015-05-01 09:30:00,49.94,50.05,49.77,49.82,187200.0,44.1454,44.2427,43.9952,44.0393,187200.0
2015-05-01 09:35:00,49.84,49.89,49.71,49.81,141000.0,44.057,44.1012,43.9421,44.0305,141000.0
2015-05-01 09:40:00,49.81,49.99,49.81,49.96,106800.0,44.0305,44.1896,44.0305,44.1631,106800.0
2015-05-01 09:45:00,49.99,50.1,49.98,49.98,109600.0,44.1896,44.2869,44.1808,44.1808,109600.0
2015-05-01 09:50:00,49.98,50.02,49.86,49.88,97600.0,44.1808,44.2161,44.0747,44.0924,97600.0
2015-05-01 09:55:00,49.87,50.02,49.85,49.88,527800.0,44.0835,44.2161,44.0659,44.0924,527800.0
2015-05-01 10:00:00,49.88,50.05,49.88,50.01,106800.0,44.0924,44.2427,44.0924,44.2073,106800.0
2015-05-01 10:05:00,50.02,50.15,50.01,50.1,75400.0,44.2161,44.3311,44.2073,44.2869,75400.0
2015-05-01 10:10:00,50.1,50.22,50.1,50.1,91400.0,44.2869,44.3929,44.2869,44.2869,91400.0
2015-05-01 10:15:00,50.1,50.31,50.1,50.27,65200.0,44.2869,44.4725,44.2869,44.4371,65200.0
2015-05-01 10:20:00,50.27,50.35,50.21,50.23,123000.0,44.4371,44.5079,44.3841,44.4018,123000.0
2015-05-01 10:25:00,50.23,50.25,50.16,50.22,134000.0,44.4018,44.4195,44.3399,44.3929,134000.0
2015-05-01 10:30:00,50.22,50.26,50.19,50.2,92000.0,44.3929,44.4283,44.3664,44.3753,92000.0
2015-05-01 10:35:00,50.2,50.23,50.15,50.19,147200.0,44.3753,44.4018,44.3311,44.3664,147200.0
2015-05-01 10:40:00,50.2,50.2,50.12,50.13,115000.0,44.3753,44.3753,44.3045,44.3134,115000.0
2015-05-01 10:45:00,50.14,50.22,50.06,50.19,243000.0,44.3222,44.3929,44.2515,44.3664,243000.0
2015-05-01 10:50:00,50.2,50.27,50.19,50.27,90600.0,44.3753,44.4371,44.3664,44.4371,90600.0
2015-05-01 10:55:00,50.27,50.29,50.22,50.23,39800.0,44.4371,44.4548,44.3929,44.4018,39800.0
2015-05-01 11:00:00,50.24,50.39,50.24,50.33,76600.0,44.4106,44.5432,44.4106,44.4902,76600.0
2015-05-01 11:05:00,50.33,50.33,50.27,50.31,34800.0,44.4902,44.4902,44.4371,44.4725,34800.0
2015-05-01 11:10:00,50.3,50.33,50.25,50.33,74800.0,44.4637,44.4902,44.4195,44.4902,74800.0
2015-05-01 11:15:00,50.33,50.33,50.26,50.27,62400.0,44.4902,44.4902,44.4283,44.4371,62400.0
2015-05-01 11:20:00,50.28,50.34,50.26,50.27,39200.0,44.446,44.499,44.4283,44.4371,39200.0
2015-05-01 11:25:00,50.27,50.34,50.27,50.32,31800.0,44.4371,44.499,44.4371,44.4813,31800.0
2015-05-01 11:30:00,50.32,50.36,50.26,50.27,39400.0,44.4813,44.5167,44.4283,44.4371,39400.0
2015-05-01 11:35:00,50.26,50.27,50.22,50.22,33400.0,44.4283,44.4371,44.3929,44.3929,33400.0
2015-05-01 11:40:00,50.22,50.25,50.18,50.2,32400.0,44.3929,44.4195,44.3576,44.3753,32400.0
2015-05-01 11:45:00,50.21,50.21,50.12,50.13,54000.0,44.3841,44.3841,44.3045,44.3134,54000.0
2015-05-01 11:50:00,50.12,50.15,50.09,50.13,41400.0,44.3045,44.3311,44.278,44.3134,41400.0
2015-05-01 11:55:00,50.13,50.23,50.12,50.18,44800.0,44.3134,44.4018,44.3045,44.3576,44800.0
2015-05-01 12:00:00,50.19,50.19,50.09,50.13,30200.0,44.3664,44.3664,44.278,44.3134,30200.0
2015-05-01 12:05:00,50.13,50.16,50.12,50.14,39800.0,44.3134,44.3399,44.3045,44.3222,39800.0
2015-05-01 12:10:00,50.13,50.19,50.13,50.14,29000.0,44.3134,44.3664,44.3134,44.3222,29000.0
2015-05-01 12:15:00,50.16,50.19,50.15,50.16,20000.0,44.3399,44.3664,44.3311,44.3399,20000.0
2015-05-01 12:20:00,50.17,50.19,50.13,50.18,26000.0,44.3487,44.3664,44.3134,44.3576,26000.0
2015-05-01 12:25:00,50.18,50.18,50.1,50.15,48600.0,44.3576,44.3576,44.2869,44.3311,48600.0
2015-05-01 12:30:00,50.15,50.22,50.15,50.19,25600.0,44.3311,44.3929,44.3311,44.3664,25600.0
2015-05-01 12:35:00,50.2,50.2,50.16,50.19,18200.0,44.3753,44.3753,44.3399,44.3664,18200.0
2015-05-01 12:40:00,50.19,50.19,50.17,50.17,21600.0,44.3664,44.3664,44.3487,44.3487,21600.0
2015-05-01 12:45:00,50.17,50.19,50.14,50.15,22400.0,44.3487,44.3664,44.3222,44.3311,22400.0
2015-05-01 12:50:00,50.13,50.16,50.12,50.15,29600.0,44.3134,44.3399,44.3045,44.3311,29600.0
2015-05-01 12:55:00,50.15,50.19,50.14,50.18,33400.0,44.3311,44.3664,44.3222,44.3576,33400.0
2015-05-01 13:00:00,50.19,50.19,50.17,50.18,14400.0,44.3664,44.3664,44.3487,44.3576,14400.0
2015-05-01 13:05:00,50.18,50.18,50.12,50.12,57200.0,44.3576,44.3576,44.3045,44.3045,57200.0
2015-05-01 13:10:00,50.13,50.15,50.12,50.14,33000.0,44.3134,44.3311,44.3045,44.3222,33000.0
2015-05-01 13:15:00,50.15,50.18,50.14,50.17,22400.0,44.3311,44.3576,44.3222,44.3487,22400.0
2015-05-01 13:20:00,50.17,50.18,50.13,50.16,21400.0,44.3487,44.3576,44.3134,44.3399,21400.0
2015-05-01 13:25:00,50.16,50.16,50.1,50.12,35200.0,44.3399,44.3399,44.2869,44.3045,35200.0
2015-05-01 13:30:00,50.12,50.13,50.1,50.13,37800.0,44.3045,44.3134,44.2869,44.3134,37800.0
2015-05-01 13:35:00,50.12,50.13,50.1,50.13,24000.0,44.3045,44.3134,44.2869,44.3134,24000.0
2015-05-01 13:40:00,50.12,50.13,50.1,50.1,27200.0,44.3045,44.3134,44.2869,44.2869,27200.0
2015-05-01 13:45:00,50.1,50.14,50.1,50.13,29600.0,44.2869,44.3222,44.2869,44.3134,29600.0
2015-05-01 13:50:00,50.14,50.27,50.14,50.24,126200.0,44.3222,44.4371,44.3222,44.4106,126200.0
2015-05-01 13:55:00,50.24,50.24,50.22,50.24,27800.0,44.4106,44.4106,44.3929,44.4106,27800.0
2015-05-01 14:00:00,50.24,50.24,50.22,50.23,29400.0,44.4106,44.4106,44.3929,44.4018,29400.0
2015-05-01 14:05:00,50.22,50.3,50.22,50.3,50200.0,44.3929,44.4637,44.3929,44.4637,50200.0
2015-05-01 14:10:00,50.29,50.31,50.29,50.31,33800.0,44.4548,44.4725,44.4548,44.4725,33800.0
2015-05-01 14:15:00,50.31,50.32,50.3,50.31,58800.0,44.4725,44.4813,44.4637,44.4725,58800.0
2015-05-01 14:20:00,50.31,50.33,50.31,50.33,20000.0,44.4725,44.4902,44.4725,44.4902,20000.0
2015-05-01 14:25:00,50.32,50.38,50.31,50.36,58200.0,44.4813,44.5344,44.4725,44.5167,58200.0
2015-05-01 14:30:00,50.37,50.38,50.34,50.37,75800.0,44.5255,44.5344,44.499,44.5255,75800.0
2015-05-01 14:35:00,50.37,50.41,50.37,50.4,85200.0,44.5255,44.5609,44.5255,44.5521,85200.0
2015-05-01 14:40:00,50.4,50.4,50.36,50.36,53200.0,44.5521,44.5521,44.5167,44.5167,53200.0
2015-05-01 14:45:00,50.35,50.36,50.32,50.35,46400.0,44.5079,44.5167,44.4813,44.5079,46400.0
2015-05-01 14:50:00,50.36,50.37,50.34,50.35,87000.0,44.5167,44.5255,44.499,44.5079,87000.0
2015-05-01 14:55:00,50.35,50.37,50.35,50.37,37400.0,44.5079,44.5255,44.5079,44.5255,37400.0
2015-05-01 15:00:00,50.37,50.38,50.35,50.37,95000.0,44.5255,44.5344,44.5079,44.5255,95000.0
2015-05-01 15:05:00,50.36,50.38,50.35,50.35,59000.0,44.5167,44.5344,44.5079,44.5079,59000.0
2015-05-01 15:10:00,50.36,50.37,50.34,50.35,90000.0,44.5167,44.5255,44.499,44.5079,90000.0
2015-05-01 15:15:00,50.35,50.37,50.35,50.35,75400.0,44.5079,44.5255,44.5079,44.5079,75400.0
2015-05-01 15:20:00,50.35,50.37,50.34,50.35,105200.0,44.5079,44.5255,44.499,44.5079,105200.0
2015-05-01 15:25:00,50.35,50.37,50.35,50.35,182200.0,44.5079,44.5255,44.5079,44.5079,182200.0
2015-05-01 15:30:00,50.35,50.38,50.35,50.37,68000.0,44.5079,44.5344,44.5079,44.5255,68000.0
2015-05-01 15:35:00,50.38,50.39,50.35,50.37,51400.0,44.5344,44.5432,44.5079,44.5255,51400.0
2015-05-01 15:40:00,50.37,50.38,50.33,50.33,88000.0,44.5255,44.5344,44.4902,44.4902,88000.0
2015-05-01 15:45:00,50.33,50.35,50.32,50.35,97800.0,44.4902,44.5079,44.4813,44.5079,97800.0
2015-05-01 15:50:00,50.36,50.38,50.33,50.36,85800.0,44.5167,44.5344,44.4902,44.5167,85800.0
2015-05-01 15:55:00,50.35,50.4,50.35,50.38,145600.0,44.5079,44.5521,44.5079,44.5344,145600.0
2015-05-04 09:30:00,50.5,50.57,50.39,50.39,145200.0,44.6404,44.7023,44.5432,44.5432,145200.0
2015-05-04 09:35:00,50.38,50.51,50.37,50.51,79400.0,44.5344,44.6493,44.5255,44.6493,79400.0
2015-05-04 09:40:00,50.53,50.6,50.42,50.47,51200.0,44.667,44.7288,44.5697,44.6139,51200.0
2015-05-04 09:45:00,50.47,50.48,50.4,50.42,44800.0,44.6139,44.6228,44.5521,44.5697,44800.0
2015-05-04 09:50:00,50.42,50.48,50.4,50.45,72000.0,44.5697,44.6228,44.5521,44.5963,72000.0
2015-05-04 09:55:00,50.45,50.55,50.42,50.55,98600.0,44.5963,44.6846,44.5697,44.6846,98600.0
2015-05-04 10:00:00,50.54,50.54,50.39,50.45,37000.0,44.6758,44.6758,44.5432,44.5963,37000.0
2015-05-04 10:05:00,50.46,50.49,50.42,50.44,48800.0,44.6051,44.6316,44.5697,44.5874,48800.0
2015-05-04 10:10:00,50.43,50.43,50.34,50.41,60200.0,44.5786,44.5786,44.499,44.5609,60200.0
2015-05-04 10:15:00,50.41,50.41,50.34,50.4,34000.0,44.5609,44.5609,44.499,44.5521,34000.0
2015-05-04 10:20:00,50.39,50.43,50.34,50.43,41000.0,44.5432,44.5786,44.499,44.5786,41000.0
2015-05-04 10:25:00,50.45,50.49,50.43,50.43,39600.0,44.5963,44.6316,44.5786,44.5786,39600.0
2015-05-04 10:30:00,50.43,50.48,50.35,50.38,72800.0,44.5786,44.6228,44.5079,44.5344,72800.0
2015-05-04 10:35:00,50.39,50.39,50.3,50.37,175200.0,44.5432,44.5432,44.4637,44.5255,175200.0
2015-05-04 10:40:00,50.37,50.42,50.34,50.42,48400.0,44.5255,44.5697,44.499,44.5697,48400.0
2015-05-04 10:45:00,50.42,50.43,50.4,50.41,89200.0,44.5697,44.5786,44.5521,44.5609,89200.0
2015-05-04 10:50:00,50.4,50.4,50.35,50.36,32200.0,44.5521,44.5521,44.5079,44.5167,32200.0
2015-05-04 10:55:00,50.37,50.4,50.35,50.38,29800.0,44.5255,44.5521,44.5079,44.5344,29800.0
2015-05-04 11:00:00,50.38,50.4,50.37,50.37,24200.0,44.5344,44.5521,44.5255,44.5255,24200.0
2015-05-04 11:05:00,50.37,50.4,50.34,50.36,58600.0,44.5255,44.5521,44.499,44.5167,58600.0
2015-05-04 11:10:00,50.36,50.38,50.32,50.33,68000.0,44.5167,44.5344,44.4813,44.4902,68000.0
2015-05-04 11:15:00,50.33,50.33,50.26,50.31,87000.0,44.4902,44.4902,44.4283,44.4725,87000.0
2015-05-04 11:20:00,50.3,50.32,50.29,50.3,57200.0,44.4637,44.4813,44.4548,44.4637,57200.0
2015-05-04 11:25:00,50.3,50.37,50.3,50.32,58800.0,44.4637,44.5255,44.4637,44.4813,58800.0
2015-05-04 11:30:00,50.31,50.32,50.29,50.3,44600.0,44.4725,44.4813,44.4548,44.4637,44600.0
2015-05-04 11:35:00,50.3,50.31,50.29,50.3,49200.0,44.4637,44.4725,44.4548,44.4637,49200.0
2015-05-04 11:40:00,50.3,50.32,50.3,50.31,38200.0,44.4637,44.4813,44.4637,44.4725,38200.0
2015-05-04 11:45:00,50.31,50.33,50.3,50.33,41800.0,44.4725,44.4902,44.4637,44.4902,41800.0
2015-05-04 11:50:00,50.32,50.33,50.29,50.32,52600.0,44.4813,44.4902,44.4548,44.4813,52600.0
2015-05-04 11:55:00,50.31,50.35,50.31,50.35,25400.0,44.4725,44.5079,44.4725,44.5079,25400.0
2015-05-04 12:00:00,50.35,50.36,50.31,50.34,27800.0,44.5079,44.5167,44.4725,44.499,27800.0
2015-05-04 12:05:00,50.34,50.38,50.34,50.35,41000.0,44.499,44.5344,44.499,44.5079,41000.0
2015-05-04 12:10:00,50.35,50.42,50.34,50.35,71600.0,44.5079,44.5697,44.499,44.5079,71600.0
2015-05-04 12:15:00,50.35,50.37,50.31,50.31,22400.0,44.5079,44.5255,44.4725,44.4725,22400.0
2015-05-04 12:20:00,50.31,50.35,50.29,50.33,21600.0,44.4725,44.5079,44.4548,44.4902,21600.0
2015-05-04 12:25:00,50.33,50.35,50.32,50.34,17000.0,44.4902,44.5079,44.4813,44.499,17000.0
2015-05-04 12:30:00,50.34,50.34,50.3,50.33,20600.0,44.499,44.499,44.4637,44.4902,20600.0
2015-05-04 12:35:00,50.34,50.37,50.33,50.33,22200.0,44.499,44.5255,44.4902,44.4902,22200.0
2015-05-04 12:40:00,50.33,50.35,50.32,50.33,27400.0,44.4902,44.5079,44.4813,44.4902,27400.0
2015-05-04 12:45:00,50.33,50.34,50.29,50.3,37000.0,44.4902,44.499,44.4548,44.4637,37000.0
2015-05-04 12:50:00,50.3,50.36,50.3,50.35,72600.0,44.4637,44.5167,44.4637,44.5079,72600.0
2015-05-04 12:55:00,50.35,50.35,50.32,50.33,45000.0,44.5079,44.5079,44.4813,44.4902,45000.0
2015-05-04 13:00:00,50.33,50.34,50.31,50.33,24800.0,44.4902,44.499,44.4725,44.4902,24800.0
2015-05-04 13:05:00,50.33,50.33,50.27,50.27,52400.0,44.4902,44.4902,44.4371,44.4371,52400.0
2015-05-04 13:10:00,50.27,50.3,50.26,50.3,71200.0,44.4371,44.4637,44.4283,44.4637,71200.0
2015-05-04 13:15:00,50.3,50.33,50.29,50.32,25800.0,44.4637,44.4902,44.4548,44.4813,25800.0
2015-05-04 13:20:00,50.32,50.32,50.24,50.26,60200.0,44.4813,44.4813,44.4106,44.4283,60200.0
2015-05-04 13:25:00,50.26,50.32,50.25,50.3,37200.0,44.4283,44.4813,44.4195,44.4637,37200.0
2015-05-04 13:30:00,50.3,50.32,50.26,50.27,26400.0,44.4637,44.4813,44.4283,44.4371,26400.0
2015-05-04 13:35:00,50.3,50.32,50.29,50.32,13400.0,44.4637,44.4813,44.4548,44.4813,13400.0
2015-05-04 13:40:00,50.33,50.34,50.32,50.33,19400.0,44.4902,44.499,44.4813,44.4902,19400.0
2015-05-04 13:45:00,50.33,50.37,50.33,50.35,25600.0,44.4902,44.5255,44.4902,44.5079,25600.0
2015-05-04 13:50:00,50.35,50.37,50.35,50.36,33200.0,44.5079,44.5255,44.5079,44.5167,33200.0
2015-05-04 13:55:00,50.37,50.38,50.35,50.38,35800.0,44.5255,44.5344,44.5079,44.5344,35800.0
2015-05-04 14:00:00,50.37,50.41,50.34,50.35,22800.0,44.5255,44.5609,44.499,44.5079,22800.0
2015-05-04 14:05:00,50.35,50.38,50.34,50.37,22200.0,44.5079,44.5344,44.499,44.5255,22200.0
2015-05-04 14:10:00,50.38,50.43,50.38,50.4,29600.0,44.5344,44.5786,44.5344,44.5521,29600.0
2015-05-04 14:15:00,50.4,50.43,50.4,50.41,18000.0,44.5521,44.5786,44.5521,44.5609,18000.0
2015-05-04 14:20:00,50.41,50.42,50.4,50.41,22400.0,44.5609,44.5697,44.5521,44.5609,22400.0
2015-05-04 14:25:00,50.4,50.46,50.4,50.46,22800.0,44.5521,44.6051,44.5521,44.6051,22800.0
2015-05-04 14:30:00,50.46,50.46,50.41,50.42,30600.0,44.6051,44.6051,44.5609,44.5697,30600.0
2015-05-04 14:35:00,50.42,50.45,50.42,50.44,33200.0,44.5697,44.5963,44.5697,44.5874,33200.0
2015-05-04 14:40:00,50.44,50.46,50.41,50.41,20200.0,44.5874,44.6051,44.5609,44.5609,20200.0
2015-05-04 14:45:00,50.41,50.42,50.39,50.4,33600.0,44.5609,44.5697,44.5432,44.5521,33600.0
2015-05-04 14:50:00,50.41,50.42,50.4,50.41,24200.0,44.5609,44.5697,44.5521,44.5609,24200.0
2015-05-04 14:55:00,50.41,50.41,50.38,50.38,25000.0,44.5609,44.5609,44.5344,44.5344,25000.0
2015-05-04 15:00:00,50.39,50.39,50.36,50.37,36200.0,44.5432,44.5432,44.5167,44.5255,36200.0
2015-05-04 15:05:00,50.37,50.41,50.37,50.4,25000.0,44.5255,44.5609,44.5255,44.5521,25000.0
2015-05-04 15:10:00,50.39,50.41,50.38,50.4,21000.0,44.5432,44.5609,44.5344,44.5521,21000.0
2015-05-04 15:15:00,50.4,50.45,50.38,50.44,36800.0,44.5521,44.5963,44.5344,44.5874,36800.0
2015-05-04 15:20:00,50.44,50.46,50.42,50.43,29600.0,44.5874,44.6051,44.5697,44.5786,29600.0
2015-05-04 15:25:00,50.42,50.44,50.4,50.4,37800.0,44.5697,44.5874,44.5521,44.5521,37800.0
2015-05-04 15:30:00,50.4,50.42,50.38,50.38,43800.0,44.5521,44.5697,44.5344,44.5344,43800.0
2015-05-04 15:35:00,50.38,50.41,50.38,50.39,56200.0,44.5344,44.5609,44.5344,44.5432,56200.0
2015-05-04 15:40:00,50.39,50.4,50.38,50.39,56800.0,44.5432,44.5521,44.5344,44.5432,56800.0
2015-05-04 15:45:00,50.39,50.43,50.38,50.38,51600.0,44.5432,44.5786,44.5344,44.5344,51600.0
2015-05-04 15:50:00,50.38,50.41,50.38,50.4,100000.0,44.5344,44.5609,44.5344,44.5521,100000.0
2015-05-04 15:55:00,50.4,50.43,50.4,50.41,99400.0,44.5521,44.5786,44.5521,44.5609,99400.0
2015-05-05 09:30:00,50.22,50.4,50.15,50.35,95200.0,44.3929,44.5521,44.3311,44.5079,95200.0
2015-05-05 09:35:00,50.34,50.44,50.19,50.2,55200.0,44.499,44.5874,44.3664,44.3753,55200.0
2015-05-05 09:40:00,50.19,50.35,50.16,50.35,34600.0,44.3664,44.5079,44.3399,44.5079,34600.0
2015-05-05 09:45:00,50.36,50.36,50.18,50.22,61800.0,44.5167,44.5167,44.3576,44.3929,61800.0
2015-05-05 09:50:00,50.23,50.26,50.16,50.2,66000.0,44.4018,44.4283,44.3399,44.3753,66000.0
2015-05-05 09:55:00,50.19,50.25,50.17,50.22,96600.0,44.3664,44.4195,44.3487,44.3929,96600.0
2015-05-05 10:00:00,50.23,50.24,50.17,50.19,136800.0,44.4018,44.4106,44.3487,44.3664,136800.0
2015-05-05 10:05:00,50.19,50.24,50.17,50.24,67200.0,44.3664,44.4106,44.3487,44.4106,67200.0
2015-05-05 10:10:00,50.23,50.25,50.17,50.19,56000.0,44.4018,44.4195,44.3487,44.3664,56000.0
2015-05-05 10:15:00,50.21,50.22,50.18,50.19,48200.0,44.3841,44.3929,44.3576,44.3664,48200.0
2015-05-05 10:20:00,50.19,50.34,50.18,50.31,67800.0,44.3664,44.499,44.3576,44.4725,67800.0
2015-05-05 10:25:00,50.31,50.37,50.3,50.31,51600.0,44.4725,44.5255,44.4637,44.4725,51600.0
2015-05-05 10:30:00,50.32,50.32,50.27,50.31,34200.0,44.4813,44.4813,44.4371,44.4725,34200.0
2015-05-05 10:35:00,50.31,50.34,50.27,50.29,30400.0,44.4725,44.499,44.4371,44.4548,30400.0
2015-05-05 10:40:00,50.29,50.37,50.26,50.36,37800.0,44.4548,44.5255,44.4283,44.5167,37800.0
2015-05-05 10:45:00,50.36,50.41,50.34,50.35,23200.0,44.5167,44.5609,44.499,44.5079,23200.0
2015-05-05 10:50:00,50.35,50.35,50.27,50.29,17600.0,44.5079,44.5079,44.4371,44.4548,17600.0
2015-05-05 10:55:00,50.3,50.32,50.27,50.28,19200.0,44.4637,44.4813,44.4371,44.446,19200.0
2015-05-05 11:00:00,50.27,50.28,50.19,50.19,37600.0,44.4371,44.446,44.3664,44.3664,37600.0
2015-05-05 11:05:00,50.19,50.19,50.14,50.18,142400.0,44.3664,44.3664,44.3222,44.3576,142400.0
2015-05-05 11:10:00,50.18,50.26,50.17,50.23,67000.0,44.3576,44.4283,44.3487,44.4018,67000.0
2015-05-05 11:15:00,50.23,50.25,50.19,50.22,50600.0,44.4018,44.4195,44.3664,44.3929,50600.0
2015-05-05 11:20:00,50.21,50.22,50.18,50.19,47600.0,44.3841,44.3929,44.3576,44.3664,47600.0
2015-05-05 11:25:00,50.19,50.24,50.18,50.21,39600.0,44.3664,44.4106,44.3576,44.3841,39600.0
2015-05-05 11:30:00,50.2,50.23,50.13,50.14,52800.0,44.3753,44.4018,44.3134,44.3222,52800.0
2015-05-05 11:35:00,50.14,50.18,50.13,50.16,34200.0,44.3222,44.3576,44.3134,44.3399,34200.0
2015-05-05 11:40:00,50.17,50.29,50.17,50.28,47600.0,44.3487,44.4548,44.3487,44.446,47600.0
2015-05-05 11:45:00,50.27,50.27,50.24,50.26,33400.0,44.4371,44.4371,44.4106,44.4283,33400.0
2015-05-05 11:50:00,50.27,50.27,50.22,50.24,37800.0,44.4371,44.4371,44.3929,44.4106,37800.0
2015-05-05 11:55:00,50.24,50.3,50.24,50.29,38800.0,44.4106,44.4637,44.4106,44.4548,38800.0
2015-05-05 12:00:00,50.3,50.33,50.27,50.27,28200.0,44.4637,44.4902,44.4371,44.4371,28200.0
2015-05-05 12:05:00,50.27,50.32,50.26,50.31,61400.0,44.4371,44.4813,44.4283,44.4725,61400.0
2015-05-05 12:10:00,50.31,50.33,50.29,50.33,18000.0,44.4725,44.4902,44.4548,44.4902,18000.0
2015-05-05 12:15:00,50.32,50.37,50.3,50.37,20400.0,44.4813,44.5255,44.4637,44.5255,20400.0
2015-05-05 12:20:00,50.37,50.38,50.34,50.34,19800.0,44.5255,44.5344,44.499,44.499,19800.0
2015-05-05 12:25:00,50.35,50.4,50.34,50.34,32800.0,44.5079,44.5521,44.499,44.499,32800.0
2015-05-05 12:30:00,50.34,50.34,50.3,50.33,30800.0,44.499,44.499,44.4637,44.4902,30800.0
2015-05-05 12:35:00,50.32,50.34,50.31,50.32,19600.0,44.4813,44.499,44.4725,44.4813,19600.0
2015-05-05 12:40:00,50.32,50.32,50.28,50.31,18800.0,44.4813,44.4813,44.446,44.4725,18800.0
2015-05-05 12:45:00,50.3,50.34,50.3,50.34,12600.0,44.4637,44.499,44.4637,44.499,12600.0
2015-05-05 12:50:00,50.34,50.35,50.31,50.34,28200.0,44.499,44.5079,44.4725,44.499,28200.0
2015-05-05 12:55:00,50.33,50.34,50.31,50.33,22800.0,44.4902,44.499,44.4725,44.4902,22800.0
2015-05-05 13:00:00,50.33,50.36,50.32,50.33,51200.0,44.4902,44.5167,44.4813,44.4902,51200.0
2015-05-05 13:05:00,50.33,50.34,50.31,50.32,57400.0,44.4902,44.499,44.4725,44.4813,57400.0
2015-05-05 13:10:00,50.32,50.34,50.29,50.29,79800.0,44.4813,44.499,44.4548,44.4548,79800.0
2015-05-05 13:15:00,50.29,50.29,50.27,50.27,49600.0,44.4548,44.4548,44.4371,44.4371,49600.0
2015-05-05 13:20:00,50.27,50.29,50.24,50.27,87600.0,44.4371,44.4548,44.4106,44.4371,87600.0
2015-05-05 13:25:00,50.27,50.31,50.27,50.29,25800.0,44.4371,44.4725,44.4371,44.4548,25800.0
2015-05-05 13:30:00,50.28,50.28,50.25,50.27,27600.0,44.446,44.446,44.4195,44.4371,27600.0
2015-05-05 13:35:00,50.27,50.33,50.26,50.33,32000.0,44.4371,44.4902,44.4283,44.4902,32000.0
2015-05-05 13:40:00,50.32,50.34,50.28,50.3,16800.0,44.4813,44.499,44.446,44.4637,16800.0
2015-05-05 13:45:00,50.31,50.32,50.27,50.27,22200.0,44.4725,44.4813,44.4371,44.4371,22200.0
2015-05-05 13:50:00,50.29,50.3,50.26,50.27,58200.0,44.4548,44.4637,44.4283,44.4371,58200.0
2015-05-05 13:55:00,50.27,50.3,50.27,50.3,35400.0,44.4371,44.4637,44.4371,44.4637,35400.0
2015-05-05 14:00:00,50.3,50.3,50.24,50.27,55400.0,44.4637,44.4637,44.4106,44.4371,55400.0
2015-05-05 14:05:00,50.27,50.27,50.23,50.27,31600.0,44.4371,44.4371,44.4018,44.4371,31600.0
2015-05-05 14:10:00,50.27,50.32,50.27,50.3,21400.0,44.4371,44.4813,44.4371,44.4637,21400.0
2015-05-05 14:15:00,50.3,50.3,50.24,50.27,19600.0,44.4637,44.4637,44.4106,44.4371,19600.0
2015-05-05 14:20:00,50.27,50.3,50.25,50.28,29800.0,44.4371,44.4637,44.4195,44.446,29800.0
2015-05-05 14:25:00,50.28,50.29,50.23,50.25,41200.0,44.446,44.4548,44.4018,44.4195,41200.0
2015-05-05 14:30:00,50.24,50.29,50.22,50.27,33600.0,44.4106,44.4548,44.3929,44.4371,33600.0
2015-05-05 14:35:00,50.27,50.29,50.26,50.26,46000.0,44.4371,44.4548,44.4283,44.4283,46000.0
2015-05-05 14:40:00,50.26,50.27,50.23,50.23,101000.0,44.4283,44.4371,44.4018,44.4018,101000.0
2015-05-05 14:45:00,50.23,50.26,50.22,50.24,71400.0,44.4018,44.4283,44.3929,44.4106,71400.0
2015-05-05 14:50:00,50.24,50.25,50.19,50.21,23000.0,44.4106,44.4195,44.3664,44.3841,23000.0
2015-05-05 14:55:00,50.2,50.26,50.2,50.23,33200.0,44.3753,44.4283,44.3753,44.4018,33200.0
2015-05-05 15:00:00,50.22,50.24,50.2,50.21,61400.0,44.3929,44.4106,44.3753,44.3841,61400.0
2015-05-05 15:05:00,50.21,50.22,50.18,50.19,38200.0,44.3841,44.3929,44.3576,44.3664,38200.0
2015-05-05 15:10:00,50.18,50.24,50.17,50.24,45000.0,44.3576,44.4106,44.3487,44.4106,45000.0
2015-05-05 15:15:00,50.24,50.25,50.2,50.23,47400.0,44.4106,44.4195,44.3753,44.4018,47400.0
2015-05-05 15:20:00,50.24,50.24,50.18,50.21,60000.0,44.4106,44.4106,44.3576,44.3841,60000.0
2015-05-05 15:25:00,50.21,50.26,50.21,50.24,69400.0,44.3841,44.4283,44.3841,44.4106,69400.0
2015-05-05 15:30:00,50.24,50.28,50.24,50.28,31800.0,44.4106,44.446,44.4106,44.446,31800.0
2015-05-05 15:35:00,50.28,50.33,50.25,50.3,28800.0,44.446,44.4902,44.4195,44.4637,28800.0
2015-05-05 15:40:00,50.3,50.31,50.24,50.26,47000.0,44.4637,44.4725,44.4106,44.4283,47000.0
2015-05-05 15:45:00,50.26,50.28,50.21,50.22,91200.0,44.4283,44.446,44.3841,44.3929,91200.0
2015-05-05 15:50:00,50.22,50.24,50.2,50.22,167200.0,44.3929,44.4106,44.3753,44.3929,167200.0
2015-05-05 15:55:00,50.22,50.24,50.19,50.21,209800.0,44.3929,44.4106,44.3664,44.3841,209800.0
2015-05-06 09:30:00,50.13,50.5,50.13,50.44,155400.0,44.3134,44.6404,44.3134,44.5874,155400.0
2015-05-06 09:35:00,50.42,50.42,50.2,50.26,73600.0,44.5697,44.5697,44.3753,44.4283,73600.0
2015-05-06 09:40:00,50.23,50.24,49.89,49.9,89800.0,44.4018,44.4106,44.1012,44.1101,89800.0
2015-05-06 09:45:00,49.92,49.99,49.9,49.95,55600.0,44.1277,44.1896,44.1101,44.1543,55600.0
2015-05-06 09:50:00,49.94,49.99,49.88,49.91,125800.0,44.1454,44.1896,44.0924,44.1189,125800.0
2015-05-06 09:55:00,49.9,50.06,49.9,50.03,144800.0,44.1101,44.2515,44.1101,44.225,144800.0
2015-05-06 10:00:00,50.04,50.1,49.99,50.09,77000.0,44.2338,44.2869,44.1896,44.278,77000.0
2015-05-06 10:05:00,50.09,50.1,49.89,49.92,158000.0,44.278,44.2869,44.1012,44.1277,158000.0
2015-05-06 10:10:00,49.91,49.95,49.87,49.92,170800.0,44.1189,44.1543,44.0835,44.1277,170800.0
2015-05-06 10:15:00,49.93,49.98,49.91,49.91,117600.0,44.1366,44.1808,44.1189,44.1189,117600.0
2015-05-06 10:20:00,49.92,49.96,49.91,49.91,65600.0,44.1277,44.1631,44.1189,44.1189,65600.0
2015-05-06 10:25:00,49.9,49.99,49.87,49.95,61800.0,44.1101,44.1896,44.0835,44.1543,61800.0
2015-05-06 10:30:00,49.96,49.97,49.88,49.92,63600.0,44.1631,44.1719,44.0924,44.1277,63600.0
2015-05-06 10:35:00,49.91,49.93,49.85,49.91,44200.0,44.1189,44.1366,44.0659,44.1189,44200.0
2015-05-06 10:40:00,49.92,50.01,49.91,49.95,21600.0,44.1277,44.2073,44.1189,44.1543,21600.0
2015-05-06 10:45:00,49.94,50.16,49.94,50.12,34000.0,44.1454,44.3399,44.1454,44.3045,34000.0
2015-05-06 10:50:00,50.1,50.15,50.1,50.14,31800.0,44.2869,44.3311,44.2869,44.3222,31800.0
2015-05-06 10:55:00,50.14,50.15,50.09,50.1,21200.0,44.3222,44.3311,44.278,44.2869,21200.0
2015-05-06 11:00:00,50.12,50.16,50.09,50.16,23200.0,44.3045,44.3399,44.278,44.3399,23200.0
2015-05-06 11:05:00,50.17,50.17,50.02,50.02,35000.0,44.3487,44.3487,44.2161,44.2161,35000.0
2015-05-06 11:10:00,50.04,50.04,49.91,49.92,34200.0,44.2338,44.2338,44.1189,44.1277,34200.0
2015-05-06 11:15:00,49.91,49.93,49.85,49.9,64600.0,44.1189,44.1366,44.0659,44.1101,64600.0
2015-05-06 11:20:00,49.89,49.89,49.84,49.86,32200.0,44.1012,44.1012,44.057,44.0747,32200.0
2015-05-06 11:25:00,49.86,49.95,49.86,49.94,36400.0,44.0747,44.1543,44.0747,44.1454,36400.0
2015-05-06 11:30:00,49.95,49.99,49.93,49.97,70600.0,44.1543,44.1896,44.1366,44.1719,70600.0
2015-05-06 11:35:00,49.98,50.0,49.94,49.96,66400.0,44.1808,44.1985,44.1454,44.1631,66400.0
2015-05-06 11:40:00,49.99,50.02,49.95,49.99,32600.0,44.1896,44.2161,44.1543,44.1896,32600.0
2015-05-06 11:45:00,49.99,50.02,49.98,49.99,36400.0,44.1896,44.2161,44.1808,44.1896,36400.0
2015-05-06 11:50:00,49.99,50.03,49.99,50.02,22000.0,44.1896,44.225,44.1896,44.2161,22000.0
2015-05-06 11:55:00,50.02,50.05,49.99,50.05,23200.0,44.2161,44.2427,44.1896,44.2427,23200.0
2015-05-06 12:00:00,50.04,50.04,49.97,49.98,30000.0,44.2338,44.2338,44.1719,44.1808,30000.0
2015-05-06 12:05:00,49.98,49.98,49.89,49.91,62400.0,44.1808,44.1808,44.1012,44.1189,62400.0
2015-05-06 12:10:00,49.91,49.96,49.88,49.92,177600.0,44.1189,44.1631,44.0924,44.1277,177600.0
2015-05-06 12:15:00,49.92,50.01,49.92,50.0,44200.0,44.1277,44.2073,44.1277,44.1985,44200.0
2015-05-06 12:20:00,49.99,50.05,49.99,50.05,20400.0,44.1896,44.2427,44.1896,44.2427,20400.0
2015-05-06 12:25:00,50.04,50.05,49.99,50.02,21600.0,44.2338,44.2427,44.1896,44.2161,21600.0
2015-05-06 12:30:00,50.0,50.04,50.0,50.04,15000.0,44.1985,44.2338,44.1985,44.2338,15000.0
2015-05-06 12:35:00,50.03,50.04,50.01,50.03,10200.0,44.225,44.2338,44.2073,44.225,10200.0
2015-05-06 12:40:00,50.04,50.05,49.99,49.99,19400.0,44.2338,44.2427,44.1896,44.1896,19400.0
2015-05-06 12:45:00,50.0,50.03,49.98,50.02,16400.0,44.1985,44.225,44.1808,44.2161,16400.0
2015-05-06 12:50:00,50.04,50.05,49.96,49.96,48200.0,44.2338,44.2427,44.1631,44.1631,48200.0
2015-05-06 12:55:00,49.96,50.02,49.96,50.01,31800.0,44.1631,44.2161,44.1631,44.2073,31800.0
2015-05-06 13:00:00,50.02,50.02,49.93,49.93,70000.0,44.2161,44.2161,44.1366,44.1366,70000.0
2015-05-06 13:05:00,49.94,50.01,49.94,49.98,21400.0,44.1454,44.2073,44.1454,44.1808,21400.0
2015-05-06 13:10:00,49.98,50.05,49.98,50.03,18200.0,44.1808,44.2427,44.1808,44.225,18200.0
2015-05-06 13:15:00,50.02,50.05,50.0,50.02,16600.0,44.2161,44.2427,44.1985,44.2161,16600.0
2015-05-06 13:20:00,50.02,50.04,49.99,50.0,30400.0,44.2161,44.2338,44.1896,44.1985,30400.0
2015-05-06 13:25:00,50.0,50.02,49.96,49.98,31400.0,44.1985,44.2161,44.1631,44.1808,31400.0
2015-05-06 13:30:00,49.98,50.02,49.95,49.96,59800.0,44.1808,44.2161,44.1543,44.1631,59800.0
2015-05-06 13:35:00,49.97,49.97,49.9,49.95,30800.0,44.1719,44.1719,44.1101,44.1543,30800.0
2015-05-06 13:40:00,49.95,50.02,49.95,49.98,61400.0,44.1543,44.2161,44.1543,44.1808,61400.0
2015-05-06 13:45:00,49.96,49.97,49.92,49.95,34400.0,44.1631,44.1719,44.1277,44.1543,34400.0
2015-05-06 13:50:00,49.95,49.98,49.92,49.95,37800.0,44.1543,44.1808,44.1277,44.1543,37800.0
2015-05-06 13:55:00,49.96,50.0,49.94,49.97,18800.0,44.1631,44.1985,44.1454,44.1719,18800.0
2015-05-06 14:00:00,49.96,50.01,49.96,49.97,27800.0,44.1631,44.2073,44.1631,44.1719,27800.0
2015-05-06 14:05:00,49.97,49.99,49.93,49.99,21800.0,44.1719,44.1896,44.1366,44.1896,21800.0
2015-05-06 14:10:00,49.98,49.98,49.93,49.95,43000.0,44.1808,44.1808,44.1366,44.1543,43000.0
2015-05-06 14:15:00,49.94,50.02,49.94,50.02,35200.0,44.1454,44.2161,44.1454,44.2161,35200.0
2015-05-06 14:20:00,50.02,50.02,49.98,49.98,39200.0,44.2161,44.2161,44.1808,44.1808,39200.0
2015-05-06 14:25:00,49.98,49.98,49.93,49.97,36800.0,44.1808,44.1808,44.1366,44.1719,36800.0
2015-05-06 14:30:00,49.96,49.96,49.91,49.95,59000.0,44.1631,44.1631,44.1189,44.1543,59000.0
2015-05-06 14:35:00,49.95,49.98,49.88,49.92,114400.0,44.1543,44.1808,44.0924,44.1277,114400.0
2015-05-06 14:40:00,49.92,49.93,49.84,49.91,91000.0,44.1277,44.1366,44.057,44.1189,91000.0
2015-05-06 14:45:00,49.91,49.91,49.85,49.91,70400.0,44.1189,44.1189,44.0659,44.1189,70400.0
2015-05-06 14:50:00,49.9,49.97,49.9,49.95,76200.0,44.1101,44.1719,44.1101,44.1543,76200.0
2015-05-06 14:55:00,49.96,49.99,49.94,49.98,76400.0,44.1631,44.1896,44.1454,44.1808,76400.0
2015-05-06 15:00:00,49.98,50.02,49.97,49.99,100400.0,44.1808,44.2161,44.1719,44.1896,100400.0
2015-05-06 15:05:00,49.98,50.0,49.96,50.0,36000.0,44.1808,44.1985,44.1631,44.1985,36000.0
2015-05-06 15:10:00,50.0,50.0,49.94,49.96,38600.0,44.1985,44.1985,44.1454,44.1631,38600.0
2015-05-06 15:15:00,49.96,49.96,49.91,49.93,68800.0,44.1631,44.1631,44.1189,44.1366,68800.0
2015-05-06 15:20:00,49.93,50.01,49.92,49.99,72000.0,44.1366,44.2073,44.1277,44.1896,72000.0
2015-05-06 15:25:00,49.99,50.04,49.98,50.03,80000.0,44.1896,44.2338,44.1808,44.225,80000.0
2015-05-06 15:30:00,50.03,50.06,49.99,49.99,45200.0,44.225,44.2515,44.1896,44.1896,45200.0
2015-05-06 15:35:00,49.99,50.09,49.99,50.07,97400.0,44.1896,44.278,44.1896,44.2603,97400.0
2015-05-06 15:40:00,50.06,50.1,50.02,50.02,60600.0,44.2515,44.2869,44.2161,44.2161,60600.0
2015-05-06 15:45:00,50.02,50.08,50.02,50.05,95400.0,44.2161,44.2692,44.2161,44.2427,95400.0
2015-05-06 15:50:00,50.04,50.07,50.02,50.02,84600.0,44.2338,44.2603,44.2161,44.2161,84600.0
2015-05-06 15:55:00,50.02,50.13,50.02,50.13,144000.0,44.2161,44.3134,44.2161,44.3134,144000.0
2015-05-07 09:30:00,50.23,50.27,50.01,50.08,177800.0,44.4018,44.4371,44.2073,44.2692,177800.0
2015-05-07 09:35:00,50.08,50.34,50.08,50.26,64200.0,44.2692,44.499,44.2692,44.4283,64200.0
2015-05-07 09:40:00,50.27,50.44,50.27,50.41,41600.0,44.4371,44.5874,44.4371,44.5609,41600.0
2015-05-07 09:45:00,50.38,50.44,50.37,50.44,41600.0,44.5344,44.5874,44.5255,44.5874,41600.0
2015-05-07 09:50:00,50.44,50.47,50.27,50.27,69800.0,44.5874,44.6139,44.4371,44.4371,69800.0
2015-05-07 09:55:00,50.3,50.3,50.13,50.13,42000.0,44.4637,44.4637,44.3134,44.3134,42000.0
2015-05-07 10:00:00,50.13,50.15,50.04,50.13,103000.0,44.3134,44.3311,44.2338,44.3134,103000.0
2015-05-07 10:05:00,50.13,50.26,50.11,50.24,412800.0,44.3134,44.4283,44.2957,44.4106,412800.0
2015-05-07 10:10:00,50.23,50.3,50.17,50.28,421600.0,44.4018,44.4637,44.3487,44.446,421600.0
2015-05-07 10:15:00,50.27,50.31,50.13,50.19,106600.0,44.4371,44.4725,44.3134,44.3664,106600.0
2015-05-07 10:20:00,50.21,50.24,50.18,50.22,23400.0,44.3841,44.4106,44.3576,44.3929,23400.0
2015-05-07 10:25:00,50.22,50.27,50.16,50.19,182800.0,44.3929,44.4371,44.3399,44.3664,182800.0
2015-05-07 10:30:00,50.17,50.18,50.12,50.14,26400.0,44.3487,44.3576,44.3045,44.3222,26400.0
2015-05-07 10:35:00,50.15,50.22,50.15,50.21,39400.0,44.3311,44.3929,44.3311,44.3841,39400.0
2015-05-07 10:40:00,50.23,50.35,50.23,50.33,31800.0,44.4018,44.5079,44.4018,44.4902,31800.0
2015-05-07 10:45:00,50.34,50.37,50.29,50.29,19600.0,44.499,44.5255,44.4548,44.4548,19600.0
2015-05-07 10:50:00,50.29,50.42,50.29,50.37,32000.0,44.4548,44.5697,44.4548,44.5255,32000.0
2015-05-07 10:55:00,50.37,50.37,50.31,50.33,26400.0,44.5255,44.5255,44.4725,44.4902,26400.0
2015-05-07 11:00:00,50.33,50.38,50.33,50.35,22600.0,44.4902,44.5344,44.4902,44.5079,22600.0
2015-05-07 11:05:00,50.36,50.37,50.32,50.35,19800.0,44.5167,44.5255,44.4813,44.5079,19800.0
2015-05-07 11:10:00,50.35,50.38,50.32,50.33,22000.0,44.5079,44.5344,44.4813,44.4902,22000.0
2015-05-07 11:15:00,50.33,50.38,50.33,50.38,36600.0,44.4902,44.5344,44.4902,44.5344,36600.0
2015-05-07 11:20:00,50.38,50.46,50.35,50.45,39800.0,44.5344,44.6051,44.5079,44.5963,39800.0
2015-05-07 11:25:00,50.45,50.55,50.44,50.52,32000.0,44.5963,44.6846,44.5874,44.6581,32000.0
2015-05-07 11:30:00,50.52,50.56,50.5,50.51,28400.0,44.6581,44.6935,44.6404,44.6493,28400.0
2015-05-07 11:35:00,50.52,50.57,50.5,50.53,85400.0,44.6581,44.7023,44.6404,44.667,85400.0
2015-05-07 11:40:00,50.54,50.6,50.54,50.6,52600.0,44.6758,44.7288,44.6758,44.7288,52600.0
2015-05-07 11:45:00,50.59,50.62,50.56,50.57,27200.0,44.72,44.7465,44.6935,44.7023,27200.0
2015-05-07 11:50:00,50.57,50.57,50.52,50.55,15600.0,44.7023,44.7023,44.6581,44.6846,15600.0
2015-05-07 11:55:00,50.54,50.55,50.52,50.54,18800.0,44.6758,44.6846,44.6581,44.6758,18800.0
2015-05-07 12:00:00,50.53,50.55,50.52,50.54,25400.0,44.667,44.6846,44.6581,44.6758,25400.0
2015-05-07 12:05:00,50.54,50.54,50.49,50.49,21800.0,44.6758,44.6758,44.6316,44.6316,21800.0
2015-05-07 12:10:00,50.49,50.54,50.49,50.54,38000.0,44.6316,44.6758,44.6316,44.6758,38000.0
2015-05-07 12:15:00,50.52,50.65,50.52,50.63,36200.0,44.6581,44.773,44.6581,44.7554,36200.0
2015-05-07 12:20:00,50.65,50.7,50.63,50.69,66000.0,44.773,44.8172,44.7554,44.8084,66000.0
2015-05-07 12:25:00,50.69,50.69,50.65,50.67,42800.0,44.8084,44.8084,44.773,44.7907,42800.0
2015-05-07 12:30:00,50.67,50.69,50.63,50.66,49200.0,44.7907,44.8084,44.7554,44.7819,49200.0
2015-05-07 12:35:00,50.66,50.69,50.63,50.67,25600.0,44.7819,44.8084,44.7554,44.7907,25600.0
2015-05-07 12:40:00,50.68,50.72,50.66,50.66,31600.0,44.7996,44.8349,44.7819,44.7819,31600.0
2015-05-07 12:45:00,50.66,50.68,50.6,50.62,38800.0,44.7819,44.7996,44.7288,44.7465,38800.0
2015-05-07 12:50:00,50.61,50.66,50.58,50.58,22600.0,44.7377,44.7819,44.7112,44.7112,22600.0
2015-05-07 12:55:00,50.59,50.6,50.58,50.6,14800.0,44.72,44.7288,44.7112,44.7288,14800.0
2015-05-07 13:00:00,50.6,50.64,50.59,50.59,16000.0,44.7288,44.7642,44.72,44.72,16000.0
2015-05-07 13:05:00,50.6,50.63,50.57,50.58,37200.0,44.7288,44.7554,44.7023,44.7112,37200.0
2015-05-07 13:10:00,50.59,50.61,50.58,50.6,21400.0,44.72,44.7377,44.7112,44.7288,21400.0
2015-05-07 13:15:00,50.6,50.63,50.58,50.6,36800.0,44.7288,44.7554,44.7112,44.7288,36800.0
2015-05-07 13:20:00,50.6,50.61,50.57,50.59,42600.0,44.7288,44.7377,44.7023,44.72,42600.0
2015-05-07 13:25:00,50.58,50.6,50.57,50.6,26800.0,44.7112,44.7288,44.7023,44.7288,26800.0
2015-05-07 13:30:00,50.59,50.67,50.59,50.67,44000.0,44.72,44.7907,44.72,44.7907,44000.0
2015-05-07 13:35:00,50.67,50.73,50.67,50.73,30200.0,44.7907,44.8438,44.7907,44.8438,30200.0
2015-05-07 13:40:00,50.73,50.76,50.72,50.76,38600.0,44.8438,44.8703,44.8349,44.8703,38600.0
2015-05-07 13:45:00,50.76,50.76,50.71,50.72,37800.0,44.8703,44.8703,44.8261,44.8349,37800.0
2015-05-07 13:50:00,50.73,50.74,50.71,50.73,16600.0,44.8438,44.8526,44.8261,44.8438,16600.0
2015-05-07 13:55:00,50.73,50.75,50.7,50.7,22000.0,44.8438,44.8614,44.8172,44.8172,22000.0
2015-05-07 14:00:00,50.7,50.74,50.7,50.74,20200.0,44.8172,44.8526,44.8172,44.8526,20200.0
2015-05-07 14:05:00,50.74,50.74,50.72,50.74,28800.0,44.8526,44.8526,44.8349,44.8526,28800.0
2015-05-07 14:10:00,50.74,50.77,50.73,50.77,30000.0,44.8526,44.8791,44.8438,44.8791,30000.0
2015-05-07 14:15:00,50.77,50.79,50.77,50.77,39400.0,44.8791,44.8968,44.8791,44.8791,39400.0
2015-05-07 14:20:00,50.78,50.8,50.77,50.79,20600.0,44.888,44.9056,44.8791,44.8968,20600.0
2015-05-07 14:25:00,50.79,50.8,50.77,50.77,22200.0,44.8968,44.9056,44.8791,44.8791,22200.0
2015-05-07 14:30:00,50.77,50.8,50.77,50.77,32200.0,44.8791,44.9056,44.8791,44.8791,32200.0
2015-05-07 14:35:00,50.77,50.77,50.76,50.77,22800.0,44.8791,44.8791,44.8703,44.8791,22800.0
2015-05-07 14:40:00,50.76,50.79,50.76,50.79,37200.0,44.8703,44.8968,44.8703,44.8968,37200.0
2015-05-07 14:45:00,50.79,50.79,50.74,50.74,18200.0,44.8968,44.8968,44.8526,44.8526,18200.0
2015-05-07 14:50:00,50.74,50.79,50.74,50.78,35600.0,44.8526,44.8968,44.8526,44.888,35600.0
2015-05-07 14:55:00,50.77,50.8,50.74,50.77,62200.0,44.8791,44.9056,44.8526,44.8791,62200.0
2015-05-07 15:00:00,50.77,50.79,50.74,50.77,35600.0,44.8791,44.8968,44.8526,44.8791,35600.0
2015-05-07 15:05:00,50.76,50.77,50.72,50.75,54200.0,44.8703,44.8791,44.8349,44.8614,54200.0
2015-05-07 15:10:00,50.75,50.76,50.74,50.74,37600.0,44.8614,44.8703,44.8526,44.8526,37600.0
2015-05-07 15:15:00,50.74,50.76,50.7,50.73,61400.0,44.8526,44.8703,44.8172,44.8438,61400.0
2015-05-07 15:20:00,50.72,50.76,50.71,50.74,58000.0,44.8349,44.8703,44.8261,44.8526,58000.0
2015-05-07 15:25:00,50.73,50.77,50.72,50.76,64400.0,44.8438,44.8791,44.8349,44.8703,64400.0
2015-05-07 15:30:00,50.76,50.77,50.74,50.77,125400.0,44.8703,44.8791,44.8526,44.8791,125400.0
2015-05-07 15:35:00,50.76,50.77,50.72,50.72,39400.0,44.8703,44.8791,44.8349,44.8349,39400.0
2015-05-07 15:40:00,50.73,50.74,50.63,50.65,71400.0,44.8438,44.8526,44.7554,44.773,71400.0
2015-05-07 15:45:00,50.65,50.77,50.63,50.74,131200.0,44.773,44.8791,44.7554,44.8526,131200.0
2015-05-07 15:50:00,50.74,50.77,50.73,50.77,144200.0,44.8526,44.8791,44.8438,44.8791,144200.0
2015-05-07 15:55:00,50.77,50.79,50.73,50.73,282400.0,44.8791,44.8968,44.8438,44.8438,282400.0
2015-05-08 09:30:00,51.15,51.44,51.15,51.41,278800.0,45.215,45.4714,45.215,45.4449,278800.0
2015-05-08 09:35:00,51.44,51.56,51.43,51.48,177400.0,45.4714,45.5775,45.4625,45.5067,177400.0
2015-05-08 09:40:00,51.48,51.65,51.48,51.61,149400.0,45.5067,45.657,45.5067,45.6217,149400.0
2015-05-08 09:45:00,51.6,51.62,51.52,51.53,90200.0,45.6128,45.6305,45.5421,45.5509,90200.0
2015-05-08 09:50:00,51.54,51.58,51.44,51.45,84400.0,45.5598,45.5951,45.4714,45.4802,84400.0
2015-05-08 09:55:00,51.44,51.46,51.36,51.42,79400.0,45.4714,45.4891,45.4007,45.4537,79400.0
2015-05-08 10:00:00,51.42,51.49,51.4,51.49,81200.0,45.4537,45.5156,45.436,45.5156,81200.0
2015-05-08 10:05:00,51.5,51.51,51.4,51.43,71600.0,45.5244,45.5333,45.436,45.4625,71600.0
2015-05-08 10:10:00,51.41,51.45,51.31,51.33,97000.0,45.4449,45.4802,45.3565,45.3741,97000.0
2015-05-08 10:15:00,51.33,51.37,51.32,51.35,38600.0,45.3741,45.4095,45.3653,45.3918,38600.0
2015-05-08 10:20:00,51.35,51.4,51.34,51.38,58400.0,45.3918,45.436,45.383,45.4183,58400.0
2015-05-08 10:25:00,51.38,51.49,51.35,51.49,64800.0,45.4183,45.5156,45.3918,45.5156,64800.0
2015-05-08 10:30:00,51.49,51.53,51.47,51.48,55000.0,45.5156,45.5509,45.4979,45.5067,55000.0
2015-05-08 10:35:00,51.48,51.51,51.46,51.49,38200.0,45.5067,45.5333,45.4891,45.5156,38200.0
2015-05-08 10:40:00,51.49,51.55,51.47,51.53,56200.0,45.5156,45.5686,45.4979,45.5509,56200.0
2015-05-08 10:45:00,51.52,51.56,51.46,51.5,61600.0,45.5421,45.5775,45.4891,45.5244,61600.0
2015-05-08 10:50:00,51.51,51.52,51.49,51.51,43200.0,45.5333,45.5421,45.5156,45.5333,43200.0
2015-05-08 10:55:00,51.51,51.52,51.48,51.51,37200.0,45.5333,45.5421,45.5067,45.5333,37200.0
2015-05-08 11:00:00,51.51,51.53,51.48,51.51,40600.0,45.5333,45.5509,45.5067,45.5333,40600.0
2015-05-08 11:05:00,51.51,51.51,51.48,51.49,31800.0,45.5333,45.5333,45.5067,45.5156,31800.0
2015-05-08 11:10:00,51.49,51.49,51.47,51.49,28400.0,45.5156,45.5156,45.4979,45.5156,28400.0
2015-05-08 11:15:00,51.49,51.54,51.48,51.5,95000.0,45.5156,45.5598,45.5067,45.5244,95000.0
2015-05-08 11:20:00,51.5,51.51,51.44,51.44,32600.0,45.5244,45.5333,45.4714,45.4714,32600.0
2015-05-08 11:25:00,51.45,51.45,51.41,51.42,28400.0,45.4802,45.4802,45.4449,45.4537,28400.0
2015-05-08 11:30:00,51.42,51.46,51.4,51.45,38600.0,45.4537,45.4891,45.436,45.4802,38600.0
2015-05-08 11:35:00,51.45,51.45,51.4,51.4,33800.0,45.4802,45.4802,45.436,45.436,33800.0
2015-05-08 11:40:00,51.4,51.44,51.37,51.42,32200.0,45.436,45.4714,45.4095,45.4537,32200.0
2015-05-08 11:45:00,51.42,51.45,51.4,51.43,24000.0,45.4537,45.4802,45.436,45.4625,24000.0
2015-05-08 11:50:00,51.42,51.45,51.41,51.44,36600.0,45.4537,45.4802,45.4449,45.4714,36600.0
2015-05-08 11:55:00,51.44,51.47,51.43,51.45,27600.0,45.4714,45.4979,45.4625,45.4802,27600.0
2015-05-08 12:00:00,51.45,51.48,51.45,51.48,37600.0,45.4802,45.5067,45.4802,45.5067,37600.0
2015-05-08 12:05:00,51.48,51.54,51.48,51.53,69200.0,45.5067,45.5598,45.5067,45.5509,69200.0
2015-05-08 12:10:00,51.53,51.58,51.49,51.58,72400.0,45.5509,45.5951,45.5156,45.5951,72400.0
2015-05-08 12:15:00,51.57,51.58,51.52,51.56,49400.0,45.5863,45.5951,45.5421,45.5775,49400.0
2015-05-08 12:20:00,51.55,51.55,51.51,51.51,26800.0,45.5686,45.5686,45.5333,45.5333,26800.0
2015-05-08 12:25:00,51.51,51.55,51.49,51.49,63000.0,45.5333,45.5686,45.5156,45.5156,63000.0
2015-05-08 12:30:00,51.49,51.5,51.44,51.44,42000.0,45.5156,45.5244,45.4714,45.4714,42000.0
2015-05-08 12:35:00,51.45,51.46,51.44,51.44,17800.0,45.4802,45.4891,45.4714,45.4714,17800.0
2015-05-08 12:40:00,51.44,51.45,51.42,51.42,30200.0,45.4714,45.4802,45.4537,45.4537,30200.0
2015-05-08 12:45:00,51.42,51.42,51.38,51.41,28800.0,45.4537,45.4537,45.4183,45.4449,28800.0
2015-05-08 12:50:00,51.41,51.47,51.41,51.45,52800.0,45.4449,45.4979,45.4449,45.4802,52800.0
2015-05-08 12:55:00,51.44,51.45,51.44,51.44,16600.0,45.4714,45.4802,45.4714,45.4714,16600.0
2015-05-08 13:00:00,51.44,51.44,51.39,51.42,47800.0,45.4714,45.4714,45.4272,45.4537,47800.0
2015-05-08 13:05:00,51.43,51.47,51.41,51.44,29800.0,45.4625,45.4979,45.4449,45.4714,29800.0
2015-05-08 13:10:00,51.45,51.47,51.44,51.46,21600.0,45.4802,45.4979,45.4714,45.4891,21600.0
2015-05-08 13:15:00,51.45,51.46,51.43,51.45,19400.0,45.4802,45.4891,45.4625,45.4802,19400.0
2015-05-08 13:20:00,51.44,51.45,51.4,51.4,24000.0,45.4714,45.4802,45.436,45.436,24000.0
2015-05-08 13:25:00,51.4,51.41,51.35,51.36,66600.0,45.436,45.4449,45.3918,45.4007,66600.0
2015-05-08 13:30:00,51.36,51.38,51.35,51.36,40200.0,45.4007,45.4183,45.3918,45.4007,40200.0
2015-05-08 13:35:00,51.35,51.36,51.3,51.31,74800.0,45.3918,45.4007,45.3476,45.3565,74800.0
2015-05-08 13:40:00,51.31,51.33,51.31,51.33,25000.0,45.3565,45.3741,45.3565,45.3741,25000.0
2015-05-08 13:45:00,51.33,51.34,51.29,51.31,26000.0,45.3741,45.383,45.3388,45.3565,26000.0
2015-05-08 13:50:00,51.31,51.31,51.29,51.31,35400.0,45.3565,45.3565,45.3388,45.3565,35400.0
2015-05-08 13:55:00,51.31,51.31,51.27,51.3,26600.0,45.3565,45.3565,45.3211,45.3476,26600.0
2015-05-08 14:00:00,51.29,51.31,51.27,51.27,26200.0,45.3388,45.3565,45.3211,45.3211,26200.0
2015-05-08 14:05:00,51.27,51.28,51.23,51.23,40800.0,45.3211,45.3299,45.2857,45.2857,40800.0
2015-05-08 14:10:00,51.23,51.27,51.23,51.26,23000.0,45.2857,45.3211,45.2857,45.3123,23000.0
2015-05-08 14:15:00,51.27,51.27,51.24,51.24,31800.0,45.3211,45.3211,45.2946,45.2946,31800.0
2015-05-08 14:20:00,51.25,51.26,51.22,51.25,31400.0,45.3034,45.3123,45.2769,45.3034,31400.0
2015-05-08 14:25:00,51.25,51.26,51.22,51.22,42600.0,45.3034,45.3123,45.2769,45.2769,42600.0
2015-05-08 14:30:00,51.22,51.23,51.21,51.23,32400.0,45.2769,45.2857,45.2681,45.2857,32400.0
2015-05-08 14:35:00,51.23,51.26,51.22,51.26,30800.0,45.2857,45.3123,45.2769,45.3123,30800.0
2015-05-08 14:40:00,51.27,51.29,51.24,51.26,37600.0,45.3211,45.3388,45.2946,45.3123,37600.0
2015-05-08 14:45:00,51.26,51.27,51.24,51.26,26200.0,45.3123,45.3211,45.2946,45.3123,26200.0
2015-05-08 14:50:00,51.26,51.27,51.23,51.27,24400.0,45.3123,45.3211,45.2857,45.3211,24400.0
2015-05-08 14:55:00,51.27,51.29,51.23,51.27,54000.0,45.3211,45.3388,45.2857,45.3211,54000.0
2015-05-08 15:00:00,51.27,51.28,51.26,51.27,33400.0,45.3211,45.3299,45.3123,45.3211,33400.0
2015-05-08 15:05:00,51.27,51.29,51.26,51.27,41400.0,45.3211,45.3388,45.3123,45.3211,41400.0
2015-05-08 15:10:00,51.27,51.31,51.26,51.3,55000.0,45.3211,45.3565,45.3123,45.3476,55000.0
2015-05-08 15:15:00,51.3,51.31,51.27,51.27,67600.0,45.3476,45.3565,45.3211,45.3211,67600.0
2015-05-08 15:20:00,51.27,51.3,51.23,51.23,51400.0,45.3211,45.3476,45.2857,45.2857,51400.0
2015-05-08 15:25:00,51.23,51.24,51.21,51.23,51800.0,45.2857,45.2946,45.2681,45.2857,51800.0
2015-05-08 15:30:00,51.23,51.28,51.23,51.27,80400.0,45.2857,45.3299,45.2857,45.3211,80400.0
2015-05-08 15:35:00,51.26,51.27,51.23,51.24,78800.0,45.3123,45.3211,45.2857,45.2946,78800.0
2015-05-08 15:40:00,51.24,51.24,51.23,51.24,40000.0,45.2946,45.2946,45.2857,45.2946,40000.0
2015-05-08 15:45:00,51.23,51.24,51.2,51.21,61200.0,45.2857,45.2946,45.2592,45.2681,61200.0
2015-05-08 15:50:00,51.21,51.23,51.19,51.22,96000.0,45.2681,45.2857,45.2504,45.2769,96000.0
2015-05-08 15:55:00,51.22,51.24,51.21,51.22,203400.0,45.2769,45.2946,45.2681,45.2769,203400.0
2015-05-11 09:30:00,51.21,51.34,51.05,51.19,116400.0,45.2681,45.383,45.1266,45.2504,116400.0
2015-05-11 09:35:00,51.18,51.31,51.18,51.27,40800.0,45.2415,45.3565,45.2415,45.3211,40800.0
2015-05-11 09:40:00,51.27,51.44,51.27,51.31,87000.0,45.3211,45.4714,45.3211,45.3565,87000.0
2015-05-11 09:45:00,51.32,51.39,51.3,51.37,37000.0,45.3653,45.4272,45.3476,45.4095,37000.0
2015-05-11 09:50:00,51.37,51.38,51.27,51.35,75800.0,45.4095,45.4183,45.3211,45.3918,75800.0
2015-05-11 09:55:00,51.36,51.45,51.31,51.45,54400.0,45.4007,45.4802,45.3565,45.4802,54400.0
2015-05-11 10:00:00,51.47,51.58,51.47,51.58,57000.0,45.4979,45.5951,45.4979,45.5951,57000.0
2015-05-11 10:05:00,51.57,51.58,51.5,51.53,49000.0,45.5863,45.5951,45.5244,45.5509,49000.0
2015-05-11 10:10:00,51.51,51.52,51.46,51.48,36400.0,45.5333,45.5421,45.4891,45.5067,36400.0
2015-05-11 10:15:00,51.49,51.56,51.47,51.48,35600.0,45.5156,45.5775,45.4979,45.5067,35600.0
2015-05-11 10:20:00,51.48,51.52,51.44,51.45,41200.0,45.5067,45.5421,45.4714,45.4802,41200.0
2015-05-11 10:25:00,51.45,51.48,51.42,51.42,34400.0,45.4802,45.5067,45.4537,45.4537,34400.0
2015-05-11 10:30:00,51.42,51.44,51.37,51.44,97800.0,45.4537,45.4714,45.4095,45.4714,97800.0
2015-05-11 10:35:00,51.43,51.47,51.43,51.47,45600.0,45.4625,45.4979,45.4625,45.4979,45600.0
2015-05-11 10:40:00,51.47,51.55,51.47,51.49,52800.0,45.4979,45.5686,45.4979,45.5156,52800.0
2015-05-11 10:45:00,51.49,51.49,51.45,51.45,52000.0,45.5156,45.5156,45.4802,45.4802,52000.0
2015-05-11 10:50:00,51.45,51.52,51.45,51.52,25800.0,45.4802,45.5421,45.4802,45.5421,25800.0
2015-05-11 10:55:00,51.52,51.57,51.51,51.57,30600.0,45.5421,45.5863,45.5333,45.5863,30600.0
2015-05-11 11:00:00,51.56,51.56,51.49,51.51,51600.0,45.5775,45.5775,45.5156,45.5333,51600.0
2015-05-11 11:05:00,51.51,51.53,51.48,51.49,89800.0,45.5333,45.5509,45.5067,45.5156,89800.0
2015-05-11 11:10:00,51.49,51.56,51.49,51.55,43200.0,45.5156,45.5775,45.5156,45.5686,43200.0
2015-05-11 11:15:00,51.57,51.6,51.55,51.58,21600.0,45.5863,45.6128,45.5686,45.5951,21600.0
2015-05-11 11:20:00,51.58,51.59,51.51,51.54,26200.0,45.5951,45.604,45.5333,45.5598,26200.0
2015-05-11 11:25:00,51.52,51.55,51.51,51.53,47200.0,45.5421,45.5686,45.5333,45.5509,47200.0
2015-05-11 11:30:00,51.52,51.56,51.52,51.54,21800.0,45.5421,45.5775,45.5421,45.5598,21800.0
2015-05-11 11:35:00,51.55,51.55,51.48,51.51,37400.0,45.5686,45.5686,45.5067,45.5333,37400.0
2015-05-11 11:40:00,51.51,51.53,51.49,51.5,26800.0,45.5333,45.5509,45.5156,45.5244,26800.0
2015-05-11 11:45:00,51.5,51.53,51.5,51.51,29600.0,45.5244,45.5509,45.5244,45.5333,29600.0
2015-05-11 11:50:00,51.52,51.58,51.52,51.56,30400.0,45.5421,45.5951,45.5421,45.5775,30400.0
2015-05-11 11:55:00,51.56,51.6,51.52,51.6,34800.0,45.5775,45.6128,45.5421,45.6128,34800.0
2015-05-11 12:00:00,51.59,51.61,51.54,51.54,43800.0,45.604,45.6217,45.5598,45.5598,43800.0
2015-05-11 12:05:00,51.54,51.54,51.51,51.52,27000.0,45.5598,45.5598,45.5333,45.5421,27000.0
2015-05-11 12:10:00,51.52,51.52,51.49,51.51,59600.0,45.5421,45.5421,45.5156,45.5333,59600.0
2015-05-11 12:15:00,51.52,51.52,51.48,51.49,35800.0,45.5421,45.5421,45.5067,45.5156,35800.0
2015-05-11 12:20:00,51.49,51.49,51.47,51.49,32600.0,45.5156,45.5156,45.4979,45.5156,32600.0
2015-05-11 12:25:00,51.48,51.48,51.45,51.48,32800.0,45.5067,45.5067,45.4802,45.5067,32800.0
2015-05-11 12:30:00,51.47,51.49,51.47,51.48,37000.0,45.4979,45.5156,45.4979,45.5067,37000.0
2015-05-11 12:35:00,51.49,51.53,51.48,51.51,43800.0,45.5156,45.5509,45.5067,45.5333,43800.0
2015-05-11 12:40:00,51.51,51.51,51.46,51.47,42400.0,45.5333,45.5333,45.4891,45.4979,42400.0
2015-05-11 12:45:00,51.48,51.48,51.4,51.42,62200.0,45.5067,45.5067,45.436,45.4537,62200.0
2015-05-11 12:50:00,51.42,51.44,51.41,51.43,28800.0,45.4537,45.4714,45.4449,45.4625,28800.0
2015-05-11 12:55:00,51.44,51.49,51.43,51.47,20400.0,45.4714,45.5156,45.4625,45.4979,20400.0
2015-05-11 13:00:00,51.47,51.51,51.46,51.49,45200.0,45.4979,45.5333,45.4891,45.5156,45200.0
2015-05-11 13:05:00,51.49,51.5,51.46,51.47,18200.0,45.5156,45.5244,45.4891,45.4979,18200.0
2015-05-11 13:10:00,51.46,51.5,51.46,51.49,23000.0,45.4891,45.5244,45.4891,45.5156,23000.0
2015-05-11 13:15:00,51.49,51.51,51.48,51.51,20200.0,45.5156,45.5333,45.5067,45.5333,20200.0
2015-05-11 13:20:00,51.5,51.54,51.5,51.52,25400.0,45.5244,45.5598,45.5244,45.5421,25400.0
2015-05-11 13:25:00,51.51,51.52,51.51,51.51,17600.0,45.5333,45.5421,45.5333,45.5333,17600.0
2015-05-11 13:30:00,51.52,51.52,51.49,51.51,34000.0,45.5421,45.5421,45.5156,45.5333,34000.0
2015-05-11 13:35:00,51.51,51.52,51.5,51.5,22800.0,45.5333,45.5421,45.5244,45.5244,22800.0
2015-05-11 13:40:00,51.5,51.51,51.48,51.48,33200.0,45.5244,45.5333,45.5067,45.5067,33200.0
2015-05-11 13:45:00,51.48,51.49,51.45,51.46,21800.0,45.5067,45.5156,45.4802,45.4891,21800.0
2015-05-11 13:50:00,51.46,51.51,51.46,51.5,20400.0,45.4891,45.5333,45.4891,45.5244,20400.0
2015-05-11 13:55:00,51.5,51.52,51.45,51.46,34400.0,45.5244,45.5421,45.4802,45.4891,34400.0
2015-05-11 14:00:00,51.46,51.51,51.45,51.51,32000.0,45.4891,45.5333,45.4802,45.5333,32000.0
2015-05-11 14:05:00,51.51,51.51,51.44,51.46,38000.0,45.5333,45.5333,45.4714,45.4891,38000.0
2015-05-11 14:10:00,51.45,51.51,51.44,51.49,43000.0,45.4802,45.5333,45.4714,45.5156,43000.0
2015-05-11 14:15:00,51.49,51.51,51.46,51.49,55400.0,45.5156,45.5333,45.4891,45.5156,55400.0
2015-05-11 14:20:00,51.5,51.51,51.48,51.51,34000.0,45.5244,45.5333,45.5067,45.5333,34000.0
2015-05-11 14:25:00,51.51,51.52,51.49,51.52,33800.0,45.5333,45.5421,45.5156,45.5421,33800.0
2015-05-11 14:30:00,51.52,51.52,51.51,51.51,34200.0,45.5421,45.5421,45.5333,45.5333,34200.0
2015-05-11 14:35:00,51.51,51.52,51.47,51.49,46200.0,45.5333,45.5421,45.4979,45.5156,46200.0
2015-05-11 14:40:00,51.49,51.52,51.49,51.52,34000.0,45.5156,45.5421,45.5156,45.5421,34000.0
2015-05-11 14:45:00,51.51,51.52,51.48,51.49,38600.0,45.5333,45.5421,45.5067,45.5156,38600.0
2015-05-11 14:50:00,51.49,51.51,51.44,51.45,40800.0,45.5156,45.5333,45.4714,45.4802,40800.0
2015-05-11 14:55:00,51.45,51.46,51.44,51.45,38600.0,45.4802,45.4891,45.4714,45.4802,38600.0
2015-05-11 15:00:00,51.45,51.45,51.4,51.42,49000.0,45.4802,45.4802,45.436,45.4537,49000.0
2015-05-11 15:05:00,51.42,51.49,51.41,51.49,49200.0,45.4537,45.5156,45.4449,45.5156,49200.0
2015-05-11 15:10:00,51.49,51.52,51.48,51.52,61800.0,45.5156,45.5421,45.5067,45.5421,61800.0
2015-05-11 15:15:00,51.52,51.52,51.49,51.49,92800.0,45.5421,45.5421,45.5156,45.5156,92800.0
2015-05-11 15:20:00,51.49,51.54,51.48,51.54,45200.0,45.5156,45.5598,45.5067,45.5598,45200.0
2015-05-11 15:25:00,51.54,51.54,51.49,51.49,62200.0,45.5598,45.5598,45.5156,45.5156,62200.0
2015-05-11 15:30:00,51.49,51.52,51.46,51.48,74200.0,45.5156,45.5421,45.4891,45.5067,74200.0
2015-05-11 15:35:00,51.47,51.49,51.44,51.47,67000.0,45.4979,45.5156,45.4714,45.4979,67000.0
2015-05-11 15:40:00,51.47,51.49,51.46,51.49,80200.0,45.4979,45.5156,45.4891,45.5156,80200.0
2015-05-11 15:45:00,51.49,51.49,51.43,51.44,106600.0,45.5156,45.5156,45.4625,45.4714,106600.0
2015-05-11 15:50:00,51.45,51.48,51.44,51.48,111000.0,45.4802,45.5067,45.4714,45.5067,111000.0
2015-05-11 15:55:00,51.48,51.48,51.4,51.41,198200.0,45.5067,45.5067,45.436,45.4449,198200.0
2015-05-12 09:30:00,50.99,51.31,50.94,51.29,208600.0,45.0736,45.3565,45.0294,45.3388,208600.0
2015-05-12 09:35:00,51.3,51.3,51.01,51.03,66200.0,45.3476,45.3476,45.0913,45.109,66200.0
2015-05-12 09:40:00,51.03,51.05,50.8,50.89,215200.0,45.109,45.1266,44.9056,44.9852,215200.0
2015-05-12 09:45:00,50.88,50.92,50.81,50.89,67200.0,44.9764,45.0117,44.9145,44.9852,67200.0
2015-05-12 09:50:00,50.89,51.08,50.89,50.94,197400.0,44.9852,45.1532,44.9852,45.0294,197400.0
2015-05-12 09:55:00,50.92,51.04,50.92,50.95,106600.0,45.0117,45.1178,45.0117,45.0382,106600.0
2015-05-12 10:00:00,50.96,51.01,50.91,50.92,112600.0,45.0471,45.0913,45.0029,45.0117,112600.0
2015-05-12 10:05:00,50.92,51.1,50.91,51.09,73000.0,45.0117,45.1708,45.0029,45.162,73000.0
2015-05-12 10:10:00,51.1,51.13,51.01,51.05,51000.0,45.1708,45.1973,45.0913,45.1266,51000.0
2015-05-12 10:15:00,51.05,51.08,50.89,50.89,70800.0,45.1266,45.1532,44.9852,44.9852,70800.0
2015-05-12 10:20:00,50.88,50.93,50.87,50.88,35200.0,44.9764,45.0206,44.9675,44.9764,35200.0
2015-05-12 10:25:00,50.87,50.94,50.87,50.89,32400.0,44.9675,45.0294,44.9675,44.9852,32400.0
2015-05-12 10:30:00,50.88,50.96,50.87,50.94,41000.0,44.9764,45.0471,44.9675,45.0294,41000.0
2015-05-12 10:35:00,50.94,51.09,50.92,51.09,45600.0,45.0294,45.162,45.0117,45.162,45600.0
2015-05-12 10:40:00,51.1,51.23,51.1,51.21,70600.0,45.1708,45.2857,45.1708,45.2681,70600.0
2015-05-12 10:45:00,51.21,51.31,51.21,51.23,32600.0,45.2681,45.3565,45.2681,45.2857,32600.0
2015-05-12 10:50:00,51.23,51.24,51.15,51.15,27000.0,45.2857,45.2946,45.215,45.215,27000.0
2015-05-12 10:55:00,51.16,51.19,51.1,51.13,28000.0,45.2239,45.2504,45.1708,45.1973,28000.0
2015-05-12 11:00:00,51.13,51.19,51.12,51.18,38600.0,45.1973,45.2504,45.1885,45.2415,38600.0
2015-05-12 11:05:00,51.19,51.26,51.18,51.19,48800.0,45.2504,45.3123,45.2415,45.2504,48800.0
2015-05-12 11:10:00,51.21,51.22,51.15,51.16,30600.0,45.2681,45.2769,45.215,45.2239,30600.0
2015-05-12 11:15:00,51.16,51.19,51.13,51.17,24000.0,45.2239,45.2504,45.1973,45.2327,24000.0
2015-05-12 11:20:00,51.16,51.22,51.15,51.21,36200.0,45.2239,45.2769,45.215,45.2681,36200.0
2015-05-12 11:25:00,51.2,51.2,51.13,51.13,28000.0,45.2592,45.2592,45.1973,45.1973,28000.0
2015-05-12 11:30:00,51.13,51.16,51.12,51.12,37400.0,45.1973,45.2239,45.1885,45.1885,37400.0
2015-05-12 11:35:00,51.13,51.13,51.08,51.12,20600.0,45.1973,45.1973,45.1532,45.1885,20600.0
2015-05-12 11:40:00,51.11,51.14,51.09,51.13,22000.0,45.1797,45.2062,45.162,45.1973,22000.0
2015-05-12 11:45:00,51.13,51.19,51.13,51.18,19600.0,45.1973,45.2504,45.1973,45.2415,19600.0
2015-05-12 11:50:00,51.18,51.19,51.11,51.13,25400.0,45.2415,45.2504,45.1797,45.1973,25400.0
2015-05-12 11:55:00,51.13,51.16,51.1,51.12,27000.0,45.1973,45.2239,45.1708,45.1885,27000.0
2015-05-12 12:00:00,51.13,51.16,51.1,51.1,16200.0,45.1973,45.2239,45.1708,45.1708,16200.0
2015-05-12 12:05:00,51.09,51.1,51.04,51.04,22600.0,45.162,45.1708,45.1178,45.1178,22600.0
2015-05-12 12:10:00,51.04,51.08,51.03,51.07,29600.0,45.1178,45.1532,45.109,45.1443,29600.0
2015-05-12 12:15:00,51.07,51.08,51.02,51.07,19400.0,45.1443,45.1532,45.1001,45.1443,19400.0
2015-05-12 12:20:00,51.07,51.12,51.07,51.09,13800.0,45.1443,45.1885,45.1443,45.162,13800.0
2015-05-12 12:25:00,51.1,51.1,51.06,51.08,13800.0,45.1708,45.1708,45.1355,45.1532,13800.0
2015-05-12 12:30:00,51.09,51.13,51.07,51.13,16400.0,45.162,45.1973,45.1443,45.1973,16400.0
2015-05-12 12:35:00,51.12,51.19,51.11,51.19,18200.0,45.1885,45.2504,45.1797,45.2504,18200.0
2015-05-12 12:40:00,51.19,51.2,51.18,51.19,13000.0,45.2504,45.2592,45.2415,45.2504,13000.0
2015-05-12 12:45:00,51.19,51.2,51.18,51.2,22400.0,45.2504,45.2592,45.2415,45.2592,22400.0
2015-05-12 12:50:00,51.2,51.24,51.19,51.23,32400.0,45.2592,45.2946,45.2504,45.2857,32400.0
2015-05-12 12:55:00,51.23,51.23,51.17,51.21,29000.0,45.2857,45.2857,45.2327,45.2681,29000.0
2015-05-12 13:00:00,51.21,51.24,51.18,51.18,26200.0,45.2681,45.2946,45.2415,45.2415,26200.0
2015-05-12 13:05:00,51.18,51.23,51.17,51.23,27800.0,45.2415,45.2857,45.2327,45.2857,27800.0
2015-05-12 13:10:00,51.24,51.31,51.24,51.31,42200.0,45.2946,45.3565,45.2946,45.3565,42200.0
2015-05-12 13:15:00,51.32,51.33,51.28,51.31,79000.0,45.3653,45.3741,45.3299,45.3565,79000.0
2015-05-12 13:20:00,51.31,51.34,51.31,51.33,49400.0,45.3565,45.383,45.3565,45.3741,49400.0
2015-05-12 13:25:00,51.33,51.34,51.29,51.29,27200.0,45.3741,45.383,45.3388,45.3388,27200.0
2015-05-12 13:30:00,51.29,51.31,51.22,51.22,52200.0,45.3388,45.3565,45.2769,45.2769,52200.0
2015-05-12 13:35:00,51.22,51.24,51.2,51.23,25400.0,45.2769,45.2946,45.2592,45.2857,25400.0
2015-05-12 13:40:00,51.23,51.24,51.22,51.22,17800.0,45.2857,45.2946,45.2769,45.2769,17800.0
2015-05-12 13:45:00,51.22,51.25,51.21,51.23,19000.0,45.2769,45.3034,45.2681,45.2857,19000.0
2015-05-12 13:50:00,51.23,51.26,51.19,51.22,21800.0,45.2857,45.3123,45.2504,45.2769,21800.0
2015-05-12 13:55:00,51.22,51.24,51.21,51.23,16200.0,45.2769,45.2946,45.2681,45.2857,16200.0
2015-05-12 14:00:00,51.22,51.24,51.21,51.22,16800.0,45.2769,45.2946,45.2681,45.2769,16800.0
2015-05-12 14:05:00,51.22,51.25,51.22,51.24,17600.0,45.2769,45.3034,45.2769,45.2946,17600.0
2015-05-12 14:10:00,51.24,51.25,51.21,51.21,63000.0,45.2946,45.3034,45.2681,45.2681,63000.0
2015-05-12 14:15:00,51.21,51.22,51.19,51.21,15600.0,45.2681,45.2769,45.2504,45.2681,15600.0
2015-05-12 14:20:00,51.2,51.27,51.2,51.27,26200.0,45.2592,45.3211,45.2592,45.3211,26200.0
2015-05-12 14:25:00,51.26,51.3,51.25,51.27,28000.0,45.3123,45.3476,45.3034,45.3211,28000.0
2015-05-12 14:30:00,51.27,51.33,51.27,51.31,21600.0,45.3211,45.3741,45.3211,45.3565,21600.0
2015-05-12 14:35:00,51.31,51.33,51.31,51.33,22400.0,45.3565,45.3741,45.3565,45.3741,22400.0
2015-05-12 14:40:00,51.32,51.35,51.29,51.3,36200.0,45.3653,45.3918,45.3388,45.3476,36200.0
2015-05-12 14:45:00,51.29,51.3,51.25,51.29,21600.0,45.3388,45.3476,45.3034,45.3388,21600.0
2015-05-12 14:50:00,51.28,51.29,51.26,51.28,22600.0,45.3299,45.3388,45.3123,45.3299,22600.0
2015-05-12 14:55:00,51.27,51.28,51.21,51.24,27200.0,45.3211,45.3299,45.2681,45.2946,27200.0
2015-05-12 15:00:00,51.24,51.24,51.2,51.21,30400.0,45.2946,45.2946,45.2592,45.2681,30400.0
2015-05-12 15:05:00,51.21,51.22,51.18,51.2,46200.0,45.2681,45.2769,45.2415,45.2592,46200.0
2015-05-12 15:10:00,51.2,51.22,51.18,51.2,61000.0,45.2592,45.2769,45.2415,45.2592,61000.0
2015-05-12 15:15:00,51.2,51.22,51.18,51.19,61200.0,45.2592,45.2769,45.2415,45.2504,61200.0
2015-05-12 15:20:00,51.2,51.23,51.2,51.22,42600.0,45.2592,45.2857,45.2592,45.2769,42600.0
2015-05-12 15:25:00,51.22,51.23,51.18,51.19,52600.0,45.2769,45.2857,45.2415,45.2504,52600.0
2015-05-12 15:30:00,51.19,51.24,51.19,51.22,45000.0,45.2504,45.2946,45.2504,45.2769,45000.0
2015-05-12 15:35:00,51.22,51.28,51.21,51.26,86600.0,45.2769,45.3299,45.2681,45.3123,86600.0
2015-05-12 15:40:00,51.26,51.27,51.19,51.21,63400.0,45.3123,45.3211,45.2504,45.2681,63400.0
2015-05-12 15:45:00,51.21,51.22,51.2,51.21,53000.0,45.2681,45.2769,45.2592,45.2681,53000.0
2015-05-12 15:50:00,51.21,51.22,51.19,51.21,94000.0,45.2681,45.2769,45.2504,45.2681,94000.0
2015-05-12 15:55:00,51.21,51.23,51.17,51.18,187200.0,45.2681,45.2857,45.2327,45.2415,187200.0
2015-05-13 09:30:00,51.35,51.35,51.06,51.23,186600.0,45.3918,45.3918,45.1355,45.2857,186600.0
2015-05-13 09:35:00,51.23,51.27,51.13,51.19,66000.0,45.2857,45.3211,45.1973,45.2504,66000.0
2015-05-13 09:40:00,51.2,51.24,51.07,51.24,63600.0,45.2592,45.2946,45.1443,45.2946,63600.0
2015-05-13 09:45:00,51.24,51.27,51.18,51.22,69000.0,45.2946,45.3211,45.2415,45.2769,69000.0
2015-05-13 09:50:00,51.23,51.25,51.15,51.2,153000.0,45.2857,45.3034,45.215,45.2592,153000.0
2015-05-13 09:55:00,51.19,51.23,51.16,51.19,67800.0,45.2504,45.2857,45.2239,45.2504,67800.0
2015-05-13 10:00:00,51.2,51.21,51.14,51.21,73200.0,45.2592,45.2681,45.2062,45.2681,73200.0
2015-05-13 10:05:00,51.21,51.3,51.19,51.3,75400.0,45.2681,45.3476,45.2504,45.3476,75400.0
2015-05-13 10:10:00,51.29,51.37,51.27,51.35,54000.0,45.3388,45.4095,45.3211,45.3918,54000.0
2015-05-13 10:15:00,51.35,51.35,51.25,51.25,50800.0,45.3918,45.3918,45.3034,45.3034,50800.0
2015-05-13 10:20:00,51.27,51.35,51.25,51.35,27800.0,45.3211,45.3918,45.3034,45.3918,27800.0
2015-05-13 10:25:00,51.35,51.35,51.3,51.34,41200.0,45.3918,45.3918,45.3476,45.383,41200.0
2015-05-13 10:30:00,51.33,51.34,51.15,51.15,52600.0,45.3741,45.383,45.215,45.215,52600.0
2015-05-13 10:35:00,51.15,51.17,51.1,51.13,44800.0,45.215,45.2327,45.1708,45.1973,44800.0
2015-05-13 10:40:00,51.13,51.17,51.1,51.1,76200.0,45.1973,45.2327,45.1708,45.1708,76200.0
2015-05-13 10:45:00,51.09,51.12,51.05,51.08,29600.0,45.162,45.1885,45.1266,45.1532,29600.0
2015-05-13 10:50:00,51.07,51.13,51.06,51.11,26800.0,45.1443,45.1973,45.1355,45.1797,26800.0
2015-05-13 10:55:00,51.1,51.1,51.04,51.06,50000.0,45.1708,45.1708,45.1178,45.1355,50000.0
2015-05-13 11:00:00,51.06,51.06,50.96,50.97,189000.0,45.1355,45.1355,45.0471,45.0559,189000.0
2015-05-13 11:05:00,50.97,51.01,50.96,51.01,46000.0,45.0559,45.0913,45.0471,45.0913,46000.0
2015-05-13 11:10:00,51.01,51.07,51.01,51.03,18600.0,45.0913,45.1443,45.0913,45.109,18600.0
2015-05-13 11:15:00,51.02,51.09,51.01,51.08,18000.0,45.1001,45.162,45.0913,45.1532,18000.0
2015-05-13 11:20:00,51.07,51.07,51.02,51.05,54400.0,45.1443,45.1443,45.1001,45.1266,54400.0
2015-05-13 11:25:00,51.04,51.04,50.97,50.98,34800.0,45.1178,45.1178,45.0559,45.0648,34800.0
2015-05-13 11:30:00,50.97,51.02,50.93,51.02,45800.0,45.0559,45.1001,45.0206,45.1001,45800.0
2015-05-13 11:35:00,51.03,51.03,50.99,51.0,27400.0,45.109,45.109,45.0736,45.0824,27400.0
2015-05-13 11:40:00,51.0,51.03,50.99,51.02,25800.0,45.0824,45.109,45.0736,45.1001,25800.0
2015-05-13 11:45:00,51.02,51.04,51.0,51.02,17200.0,45.1001,45.1178,45.0824,45.1001,17200.0
2015-05-13 11:50:00,51.01,51.01,50.96,50.98,19200.0,45.0913,45.0913,45.0471,45.0648,19200.0
2015-05-13 11:55:00,50.98,51.0,50.97,50.98,20400.0,45.0648,45.0824,45.0559,45.0648,20400.0
2015-05-13 12:00:00,50.98,51.01,50.98,50.99,20200.0,45.0648,45.0913,45.0648,45.0736,20200.0
2015-05-13 12:05:00,50.99,51.01,50.96,50.96,19200.0,45.0736,45.0913,45.0471,45.0471,19200.0
2015-05-13 12:10:00,50.96,50.98,50.93,50.95,25200.0,45.0471,45.0648,45.0206,45.0382,25200.0
2015-05-13 12:15:00,50.96,50.99,50.96,50.99,27200.0,45.0471,45.0736,45.0471,45.0736,27200.0
2015-05-13 12:20:00,50.99,50.99,50.94,50.94,16600.0,45.0736,45.0736,45.0294,45.0294,16600.0
2015-05-13 12:25:00,50.94,50.95,50.9,50.92,27600.0,45.0294,45.0382,44.994,45.0117,27600.0
2015-05-13 12:30:00,50.91,50.95,50.9,50.94,29800.0,45.0029,45.0382,44.994,45.0294,29800.0
2015-05-13 12:35:00,50.94,50.99,50.94,50.98,25000.0,45.0294,45.0736,45.0294,45.0648,25000.0
2015-05-13 12:40:00,50.98,50.99,50.95,50.97,25800.0,45.0648,45.0736,45.0382,45.0559,25800.0
2015-05-13 12:45:00,50.97,51.01,50.96,50.99,20600.0,45.0559,45.0913,45.0471,45.0736,20600.0
2015-05-13 12:50:00,50.99,50.99,50.92,50.95,88800.0,45.0736,45.0736,45.0117,45.0382,88800.0
2015-05-13 12:55:00,50.94,50.96,50.93,50.96,14800.0,45.0294,45.0471,45.0206,45.0471,14800.0
2015-05-13 13:00:00,50.96,51.06,50.95,51.06,27400.0,45.0471,45.1355,45.0382,45.1355,27400.0
2015-05-13 13:05:00,51.06,51.09,51.05,51.06,26200.0,45.1355,45.162,45.1266,45.1355,26200.0
2015-05-13 13:10:00,51.05,51.06,51.03,51.03,22000.0,45.1266,45.1355,45.109,45.109,22000.0
2015-05-13 13:15:00,51.05,51.05,51.01,51.02,31600.0,45.1266,45.1266,45.0913,45.1001,31600.0
2015-05-13 13:20:00,51.02,51.05,50.99,51.01,43200.0,45.1001,45.1266,45.0736,45.0913,43200.0
2015-05-13 13:25:00,51.01,51.02,50.99,51.02,22600.0,45.0913,45.1001,45.0736,45.1001,22600.0
2015-05-13 13:30:00,51.02,51.06,51.02,51.05,41400.0,45.1001,45.1355,45.1001,45.1266,41400.0
2015-05-13 13:35:00,51.05,51.06,51.03,51.05,28200.0,45.1266,45.1355,45.109,45.1266,28200.0
2015-05-13 13:40:00,51.04,51.1,51.04,51.06,38600.0,45.1178,45.1708,45.1178,45.1355,38600.0
2015-05-13 13:45:00,51.07,51.08,51.07,51.08,13000.0,45.1443,45.1532,45.1443,45.1532,13000.0
2015-05-13 13:50:00,51.08,51.08,51.05,51.06,53600.0,45.1532,45.1532,45.1266,45.1355,53600.0
2015-05-13 13:55:00,51.06,51.09,51.06,51.08,16400.0,45.1355,45.162,45.1355,45.1532,16400.0
2015-05-13 14:00:00,51.09,51.12,51.09,51.11,58400.0,45.162,45.1885,45.162,45.1797,58400.0
2015-05-13 14:05:00,51.12,51.12,51.09,51.09,77800.0,45.1885,45.1885,45.162,45.162,77800.0
2015-05-13 14:10:00,51.09,51.09,51.05,51.07,18400.0,45.162,45.162,45.1266,45.1443,18400.0
2015-05-13 14:15:00,51.06,51.08,51.04,51.06,36800.0,45.1355,45.1532,45.1178,45.1355,36800.0
2015-05-13 14:20:00,51.06,51.09,51.06,51.09,24000.0,45.1355,45.162,45.1355,45.162,24000.0
2015-05-13 14:25:00,51.09,51.13,51.08,51.1,29600.0,45.162,45.1973,45.1532,45.1708,29600.0
2015-05-13 14:30:00,51.1,51.11,51.06,51.1,34800.0,45.1708,45.1797,45.1355,45.1708,34800.0
2015-05-13 14:35:00,51.1,51.12,51.08,51.1,33400.0,45.1708,45.1885,45.1532,45.1708,33400.0
2015-05-13 14:40:00,51.1,51.11,51.08,51.1,25600.0,45.1708,45.1797,45.1532,45.1708,25600.0
2015-05-13 14:45:00,51.1,51.12,51.07,51.1,37800.0,45.1708,45.1885,45.1443,45.1708,37800.0
2015-05-13 14:50:00,51.1,51.1,51.02,51.05,24800.0,45.1708,45.1708,45.1001,45.1266,24800.0
2015-05-13 14:55:00,51.04,51.05,51.02,51.04,28400.0,45.1178,45.1266,45.1001,45.1178,28400.0
2015-05-13 15:00:00,51.04,51.09,51.02,51.08,28800.0,45.1178,45.162,45.1001,45.1532,28800.0
2015-05-13 15:05:00,51.08,51.13,51.08,51.1,44800.0,45.1532,45.1973,45.1532,45.1708,44800.0
2015-05-13 15:10:00,51.1,51.11,51.07,51.07,27200.0,45.1708,45.1797,45.1443,45.1443,27200.0
2015-05-13 15:15:00,51.06,51.1,51.06,51.09,35400.0,45.1355,45.1708,45.1355,45.162,35400.0
2015-05-13 15:20:00,51.09,51.1,51.07,51.1,58200.0,45.162,45.1708,45.1443,45.1708,58200.0
2015-05-13 15:25:00,51.1,51.12,51.07,51.07,41000.0,45.1708,45.1885,45.1443,45.1443,41000.0
2015-05-13 15:30:00,51.07,51.07,51.02,51.03,50600.0,45.1443,45.1443,45.1001,45.109,50600.0
2015-05-13 15:35:00,51.02,51.07,51.02,51.06,56400.0,45.1001,45.1443,45.1001,45.1355,56400.0
2015-05-13 15:40:00,51.06,51.1,51.05,51.08,113200.0,45.1355,45.1708,45.1266,45.1532,113200.0
2015-05-13 15:45:00,51.07,51.1,51.06,51.09,79200.0,45.1443,45.1708,45.1355,45.162,79200.0
2015-05-13 15:50:00,51.09,51.1,51.05,51.07,101200.0,45.162,45.1708,45.1266,45.1443,101200.0
2015-05-13 15:55:00,51.07,51.11,51.06,51.09,114800.0,45.1443,45.1797,45.1355,45.162,114800.0
2015-05-14 09:30:00,51.47,51.5,51.32,51.34,131400.0,45.4979,45.5244,45.3653,45.383,131400.0
2015-05-14 09:35:00,51.35,51.42,51.25,51.37,61000.0,45.3918,45.4537,45.3034,45.4095,61000.0
2015-05-14 09:40:00,51.37,51.38,51.26,51.27,71800.0,45.4095,45.4183,45.3123,45.3211,71800.0
2015-05-14 09:45:00,51.26,51.31,51.21,51.23,50800.0,45.3123,45.3565,45.2681,45.2857,50800.0
2015-05-14 09:50:00,51.23,51.28,51.16,51.18,64000.0,45.2857,45.3299,45.2239,45.2415,64000.0
2015-05-14 09:55:00,51.19,51.22,51.17,51.17,29000.0,45.2504,45.2769,45.2327,45.2327,29000.0
2015-05-14 10:00:00,51.18,51.24,51.16,51.22,143800.0,45.2415,45.2946,45.2239,45.2769,143800.0
2015-05-14 10:05:00,51.22,51.24,51.19,51.22,59600.0,45.2769,45.2946,45.2504,45.2769,59600.0
2015-05-14 10:10:00,51.22,51.24,51.18,51.24,99600.0,45.2769,45.2946,45.2415,45.2946,99600.0
2015-05-14 10:15:00,51.24,51.26,51.17,51.18,77800.0,45.2946,45.3123,45.2327,45.2415,77800.0
2015-05-14 10:20:00,51.19,51.25,51.18,51.2,82600.0,45.2504,45.3034,45.2415,45.2592,82600.0
2015-05-14 10:25:00,51.2,51.27,51.19,51.25,127200.0,45.2592,45.3211,45.2504,45.3034,127200.0
2015-05-14 10:30:00,51.25,51.26,51.22,51.24,115000.0,45.3034,45.3123,45.2769,45.2946,115000.0
2015-05-14 10:35:00,51.24,51.32,51.23,51.29,63600.0,45.2946,45.3653,45.2857,45.3388,63600.0
2015-05-14 10:40:00,51.29,51.3,51.24,51.27,18200.0,45.3388,45.3476,45.2946,45.3211,18200.0
2015-05-14 10:45:00,51.28,51.35,51.24,51.33,67400.0,45.3299,45.3918,45.2946,45.3741,67400.0
2015-05-14 10:50:00,51.33,51.33,51.26,51.32,43600.0,45.3741,45.3741,45.3123,45.3653,43600.0
2015-05-14 10:55:00,51.33,51.35,51.29,51.31,67200.0,45.3741,45.3918,45.3388,45.3565,67200.0
2015-05-14 11:00:00,51.31,51.35,51.31,51.33,101200.0,45.3565,45.3918,45.3565,45.3741,101200.0
2015-05-14 11:05:00,51.33,51.37,51.33,51.35,91400.0,45.3741,45.4095,45.3741,45.3918,91400.0
2015-05-14 11:10:00,51.35,51.35,51.33,51.34,95200.0,45.3918,45.3918,45.3741,45.383,95200.0
2015-05-14 11:15:00,51.33,51.37,51.32,51.37,37800.0,45.3741,45.4095,45.3653,45.4095,37800.0
2015-05-14 11:20:00,51.38,51.43,51.35,51.43,30200.0,45.4183,45.4625,45.3918,45.4625,30200.0
2015-05-14 11:25:00,51.43,51.48,51.43,51.48,86200.0,45.4625,45.5067,45.4625,45.5067,86200.0
2015-05-14 11:30:00,51.48,51.5,51.46,51.49,46800.0,45.5067,45.5244,45.4891,45.5156,46800.0
2015-05-14 11:35:00,51.49,51.49,51.4,51.44,73600.0,45.5156,45.5156,45.436,45.4714,73600.0
2015-05-14 11:40:00,51.45,51.45,51.43,51.44,18400.0,45.4802,45.4802,45.4625,45.4714,18400.0
2015-05-14 11:45:00,51.44,51.48,51.44,51.48,51200.0,45.4714,45.5067,45.4714,45.5067,51200.0
2015-05-14 11:50:00,51.48,51.51,51.46,51.5,39200.0,45.5067,45.5333,45.4891,45.5244,39200.0
2015-05-14 11:55:00,51.51,51.55,51.49,51.55,53800.0,45.5333,45.5686,45.5156,45.5686,53800.0
2015-05-14 12:00:00,51.55,51.55,51.52,51.52,20600.0,45.5686,45.5686,45.5421,45.5421,20600.0
2015-05-14 12:05:00,51.53,51.54,51.48,51.49,24600.0,45.5509,45.5598,45.5067,45.5156,24600.0
2015-05-14 12:10:00,51.49,51.52,51.49,51.52,19800.0,45.5156,45.5421,45.5156,45.5421,19800.0
2015-05-14 12:15:00,51.52,51.57,51.51,51.57,39200.0,45.5421,45.5863,45.5333,45.5863,39200.0
2015-05-14 12:20:00,51.58,51.63,51.57,51.63,58000.0,45.5951,45.6393,45.5863,45.6393,58000.0
2015-05-14 12:25:00,51.63,51.63,51.57,51.58,38600.0,45.6393,45.6393,45.5863,45.5951,38600.0
2015-05-14 12:30:00,51.58,51.63,51.56,51.57,57400.0,45.5951,45.6393,45.5775,45.5863,57400.0
2015-05-14 12:35:00,51.58,51.58,51.55,51.56,35800.0,45.5951,45.5951,45.5686,45.5775,35800.0
2015-05-14 12:40:00,51.57,51.58,51.55,51.56,62200.0,45.5863,45.5951,45.5686,45.5775,62200.0
2015-05-14 12:45:00,51.56,51.6,51.56,51.6,21800.0,45.5775,45.6128,45.5775,45.6128,21800.0
2015-05-14 12:50:00,51.6,51.65,51.6,51.63,59400.0,45.6128,45.657,45.6128,45.6393,59400.0
2015-05-14 12:55:00,51.64,51.73,51.64,51.73,78600.0,45.6482,45.7277,45.6482,45.7277,78600.0
2015-05-14 13:00:00,51.73,51.74,51.72,51.74,28400.0,45.7277,45.7366,45.7189,45.7366,28400.0
2015-05-14 13:05:00,51.74,51.75,51.69,51.71,47000.0,45.7366,45.7454,45.6924,45.7101,47000.0
2015-05-14 13:10:00,51.71,51.74,51.71,51.71,31200.0,45.7101,45.7366,45.7101,45.7101,31200.0
2015-05-14 13:15:00,51.72,51.74,51.66,51.67,75400.0,45.7189,45.7366,45.6659,45.6747,75400.0
2015-05-14 13:20:00,51.67,51.69,51.66,51.68,29400.0,45.6747,45.6924,45.6659,45.6835,29400.0
2015-05-14 13:25:00,51.68,51.71,51.67,51.71,49000.0,45.6835,45.7101,45.6747,45.7101,49000.0
2015-05-14 13:30:00,51.71,51.73,51.7,51.73,76000.0,45.7101,45.7277,45.7012,45.7277,76000.0
2015-05-14 13:35:00,51.73,51.73,51.7,51.71,22800.0,45.7277,45.7277,45.7012,45.7101,22800.0
2015-05-14 13:40:00,51.71,51.71,51.65,51.65,36000.0,45.7101,45.7101,45.657,45.657,36000.0
2015-05-14 13:45:00,51.65,51.66,51.6,51.61,62400.0,45.657,45.6659,45.6128,45.6217,62400.0
2015-05-14 13:50:00,51.62,51.66,51.61,51.64,29000.0,45.6305,45.6659,45.6217,45.6482,29000.0
2015-05-14 13:55:00,51.64,51.69,51.63,51.68,22800.0,45.6482,45.6924,45.6393,45.6835,22800.0
2015-05-14 14:00:00,51.67,51.68,51.66,51.67,45400.0,45.6747,45.6835,45.6659,45.6747,45400.0
2015-05-14 14:05:00,51.68,51.69,51.65,51.67,73800.0,45.6835,45.6924,45.657,45.6747,73800.0
2015-05-14 14:10:00,51.67,51.71,51.66,51.7,26000.0,45.6747,45.7101,45.6659,45.7012,26000.0
2015-05-14 14:15:00,51.7,51.72,51.68,51.68,28400.0,45.7012,45.7189,45.6835,45.6835,28400.0
2015-05-14 14:20:00,51.68,51.71,51.66,51.71,36600.0,45.6835,45.7101,45.6659,45.7101,36600.0
2015-05-14 14:25:00,51.71,51.74,51.71,51.73,32200.0,45.7101,45.7366,45.7101,45.7277,32200.0
2015-05-14 14:30:00,51.74,51.74,51.71,51.73,16800.0,45.7366,45.7366,45.7101,45.7277,16800.0
2015-05-14 14:35:00,51.73,51.74,51.7,51.72,30800.0,45.7277,45.7366,45.7012,45.7189,30800.0
2015-05-14 14:40:00,51.72,51.72,51.68,51.69,24400.0,45.7189,45.7189,45.6835,45.6924,24400.0
2015-05-14 14:45:00,51.7,51.7,51.67,51.68,26800.0,45.7012,45.7012,45.6747,45.6835,26800.0
2015-05-14 14:50:00,51.67,51.71,51.66,51.7,41000.0,45.6747,45.7101,45.6659,45.7012,41000.0
2015-05-14 14:55:00,51.7,51.71,51.66,51.71,36600.0,45.7012,45.7101,45.6659,45.7101,36600.0
2015-05-14 15:00:00,51.71,51.72,51.68,51.7,23800.0,45.7101,45.7189,45.6835,45.7012,23800.0
2015-05-14 15:05:00,51.71,51.75,51.71,51.74,62200.0,45.7101,45.7454,45.7101,45.7366,62200.0
2015-05-14 15:10:00,51.74,51.76,51.73,51.74,48200.0,45.7366,45.7543,45.7277,45.7366,48200.0
2015-05-14 15:15:00,51.75,51.75,51.71,51.73,44800.0,45.7454,45.7454,45.7101,45.7277,44800.0
2015-05-14 15:20:00,51.73,51.74,51.72,51.74,29600.0,45.7277,45.7366,45.7189,45.7366,29600.0
2015-05-14 15:25:00,51.74,51.75,51.72,51.74,59600.0,45.7366,45.7454,45.7189,45.7366,59600.0
2015-05-14 15:30:00,51.74,51.75,51.69,51.72,78600.0,45.7366,45.7454,45.6924,45.7189,78600.0
2015-05-14 15:35:00,51.72,51.74,51.71,51.72,81200.0,45.7189,45.7366,45.7101,45.7189,81200.0
2015-05-14 15:40:00,51.71,51.72,51.67,51.68,55800.0,45.7101,45.7189,45.6747,45.6835,55800.0
2015-05-14 15:45:00,51.68,51.7,51.67,51.68,80000.0,45.6835,45.7012,45.6747,45.6835,80000.0
2015-05-14 15:50:00,51.68,51.72,51.68,51.7,166800.0,45.6835,45.7189,45.6835,45.7012,166800.0
2015-05-14 15:55:00,51.7,51.75,51.69,51.71,199400.0,45.7012,45.7454,45.6924,45.7101,199400.0
2015-05-15 09:30:00,51.83,51.87,51.71,51.8,398000.0,45.8161,45.8515,45.7101,45.7896,398000.0
2015-05-15 09:35:00,51.8,51.82,51.69,51.75,54800.0,45.7896,45.8073,45.6924,45.7454,54800.0
2015-05-15 09:40:00,51.75,51.84,51.72,51.79,55600.0,45.7454,45.825,45.7189,45.7808,55600.0
2015-05-15 09:45:00,51.8,51.88,51.75,51.83,80400.0,45.7896,45.8603,45.7454,45.8161,80400.0
2015-05-15 09:50:00,51.84,51.85,51.78,51.81,71800.0,45.825,45.8338,45.7719,45.7984,71800.0
2015-05-15 09:55:00,51.82,51.83,51.79,51.83,39400.0,45.8073,45.8161,45.7808,45.8161,39400.0
2015-05-15 10:00:00,51.8,51.81,51.72,51.76,104200.0,45.7896,45.7984,45.7189,45.7543,104200.0
2015-05-15 10:05:00,51.76,51.87,51.75,51.85,63000.0,45.7543,45.8515,45.7454,45.8338,63000.0
2015-05-15 10:10:00,51.84,51.95,51.82,51.92,118400.0,45.825,45.9222,45.8073,45.8957,118400.0
2015-05-15 10:15:00,51.92,52.02,51.91,52.0,279600.0,45.8957,45.9841,45.8868,45.9664,279600.0
2015-05-15 10:20:00,52.01,52.05,51.96,52.04,55600.0,45.9752,46.0106,45.931,46.0018,55600.0
2015-05-15 10:25:00,52.02,52.1,52.02,52.05,153000.0,45.9841,46.0548,45.9841,46.0106,153000.0
2015-05-15 10:30:00,52.04,52.13,52.02,52.04,121000.0,46.0018,46.0813,45.9841,46.0018,121000.0
2015-05-15 10:35:00,52.04,52.07,52.01,52.07,64600.0,46.0018,46.0283,45.9752,46.0283,64600.0
2015-05-15 10:40:00,52.07,52.14,52.05,52.13,72400.0,46.0283,46.0902,46.0106,46.0813,72400.0
2015-05-15 10:45:00,52.13,52.23,52.12,52.21,133400.0,46.0813,46.1697,46.0725,46.152,133400.0
2015-05-15 10:50:00,52.2,52.3,52.18,52.29,279600.0,46.1432,46.2316,46.1255,46.2228,279600.0
2015-05-15 10:55:00,52.29,52.35,52.23,52.24,78800.0,46.2228,46.2758,46.1697,46.1786,78800.0
2015-05-15 11:00:00,52.24,52.3,52.22,52.27,49600.0,46.1786,46.2316,46.1609,46.2051,49600.0
2015-05-15 11:05:00,52.27,52.34,52.27,52.31,79600.0,46.2051,46.267,46.2051,46.2404,79600.0
2015-05-15 11:10:00,52.31,52.35,52.3,52.35,70000.0,46.2404,46.2758,46.2316,46.2758,70000.0
2015-05-15 11:15:00,52.35,52.4,52.32,52.33,79000.0,46.2758,46.32,46.2493,46.2581,79000.0
2015-05-15 11:20:00,52.33,52.4,52.31,52.37,150000.0,46.2581,46.32,46.2404,46.2935,150000.0
2015-05-15 11:25:00,52.37,52.4,52.35,52.37,54400.0,46.2935,46.32,46.2758,46.2935,54400.0
2015-05-15 11:30:00,52.37,52.38,52.28,52.29,61600.0,46.2935,46.3023,46.2139,46.2228,61600.0
2015-05-15 11:35:00,52.3,52.34,52.26,52.26,300000.0,46.2316,46.267,46.1962,46.1962,300000.0
2015-05-15 11:40:00,52.26,52.33,52.25,52.32,38800.0,46.1962,46.2581,46.1874,46.2493,38800.0
2015-05-15 11:45:00,52.33,52.33,52.26,52.26,28000.0,46.2581,46.2581,46.1962,46.1962,28000.0
2015-05-15 11:50:00,52.26,52.32,52.26,52.28,48600.0,46.1962,46.2493,46.1962,46.2139,48600.0
2015-05-15 11:55:00,52.27,52.29,52.22,52.27,39600.0,46.2051,46.2228,46.1609,46.2051,39600.0
2015-05-15 12:00:00,52.27,52.27,52.24,52.26,34200.0,46.2051,46.2051,46.1786,46.1962,34200.0
2015-05-15 12:05:00,52.25,52.28,52.24,52.26,27400.0,46.1874,46.2139,46.1786,46.1962,27400.0
2015-05-15 12:10:00,52.26,52.27,52.24,52.27,36000.0,46.1962,46.2051,46.1786,46.2051,36000.0
2015-05-15 12:15:00,52.26,52.27,52.23,52.24,44000.0,46.1962,46.2051,46.1697,46.1786,44000.0
2015-05-15 12:20:00,52.24,52.28,52.24,52.24,29600.0,46.1786,46.2139,46.1786,46.1786,29600.0
2015-05-15 12:25:00,52.24,52.27,52.24,52.24,33800.0,46.1786,46.2051,46.1786,46.1786,33800.0
2015-05-15 12:30:00,52.24,52.27,52.23,52.27,67800.0,46.1786,46.2051,46.1697,46.2051,67800.0
2015-05-15 12:35:00,52.27,52.28,52.26,52.27,35200.0,46.2051,46.2139,46.1962,46.2051,35200.0
2015-05-15 12:40:00,52.27,52.3,52.26,52.29,66600.0,46.2051,46.2316,46.1962,46.2228,66600.0
2015-05-15 12:45:00,52.29,52.29,52.25,52.26,27200.0,46.2228,46.2228,46.1874,46.1962,27200.0
2015-05-15 12:50:00,52.26,52.3,52.25,52.29,60200.0,46.1962,46.2316,46.1874,46.2228,60200.0
2015-05-15 12:55:00,52.29,52.3,52.27,52.3,32000.0,46.2228,46.2316,46.2051,46.2316,32000.0
2015-05-15 13:00:00,52.3,52.32,52.27,52.31,58200.0,46.2316,46.2493,46.2051,46.2404,58200.0
2015-05-15 13:05:00,52.31,52.37,52.31,52.35,44800.0,46.2404,46.2935,46.2404,46.2758,44800.0
2015-05-15 13:10:00,52.35,52.36,52.32,52.34,49800.0,46.2758,46.2846,46.2493,46.267,49800.0
2015-05-15 13:15:00,52.33,52.41,52.32,52.41,131200.0,46.2581,46.3288,46.2493,46.3288,131200.0
2015-05-15 13:20:00,52.41,52.42,52.4,52.4,65400.0,46.3288,46.3377,46.32,46.32,65400.0
2015-05-15 13:25:00,52.41,52.44,52.4,52.4,76200.0,46.3288,46.3553,46.32,46.32,76200.0
2015-05-15 13:30:00,52.4,52.48,52.4,52.46,93600.0,46.32,46.3907,46.32,46.373,93600.0
2015-05-15 13:35:00,52.46,52.46,52.39,52.43,66000.0,46.373,46.373,46.3112,46.3465,66000.0
2015-05-15 13:40:00,52.43,52.46,52.4,52.45,36400.0,46.3465,46.373,46.32,46.3642,36400.0
2015-05-15 13:45:00,52.45,52.47,52.43,52.45,144400.0,46.3642,46.3819,46.3465,46.3642,144400.0
2015-05-15 13:50:00,52.45,52.47,52.44,52.46,50000.0,46.3642,46.3819,46.3553,46.373,50000.0
2015-05-15 13:55:00,52.46,52.47,52.38,52.4,60200.0,46.373,46.3819,46.3023,46.32,60200.0
2015-05-15 14:00:00,52.41,52.43,52.38,52.41,46200.0,46.3288,46.3465,46.3023,46.3288,46200.0
2015-05-15 14:05:00,52.41,52.41,52.33,52.35,111600.0,46.3288,46.3288,46.2581,46.2758,111600.0
2015-05-15 14:10:00,52.36,52.38,52.35,52.37,27400.0,46.2846,46.3023,46.2758,46.2935,27400.0
2015-05-15 14:15:00,52.37,52.4,52.37,52.4,26600.0,46.2935,46.32,46.2935,46.32,26600.0
2015-05-15 14:20:00,52.4,52.42,52.38,52.41,32600.0,46.32,46.3377,46.3023,46.3288,32600.0
2015-05-15 14:25:00,52.41,52.42,52.4,52.41,93200.0,46.3288,46.3377,46.32,46.3288,93200.0
2015-05-15 14:30:00,52.41,52.41,52.35,52.38,36800.0,46.3288,46.3288,46.2758,46.3023,36800.0
2015-05-15 14:35:00,52.39,52.43,52.39,52.42,35800.0,46.3112,46.3465,46.3112,46.3377,35800.0
2015-05-15 14:40:00,52.41,52.41,52.38,52.4,69400.0,46.3288,46.3288,46.3023,46.32,69400.0
2015-05-15 14:45:00,52.38,52.42,52.38,52.39,31200.0,46.3023,46.3377,46.3023,46.3112,31200.0
2015-05-15 14:50:00,52.39,52.41,52.38,52.41,111000.0,46.3112,46.3288,46.3023,46.3288,111000.0
2015-05-15 14:55:00,52.41,52.43,52.38,52.42,50200.0,46.3288,46.3465,46.3023,46.3377,50200.0
2015-05-15 15:00:00,52.42,52.45,52.41,52.44,75600.0,46.3377,46.3642,46.3288,46.3553,75600.0
2015-05-15 15:05:00,52.44,52.44,52.42,52.42,41800.0,46.3553,46.3553,46.3377,46.3377,41800.0
2015-05-15 15:10:00,52.42,52.43,52.41,52.42,59200.0,46.3377,46.3465,46.3288,46.3377,59200.0
2015-05-15 15:15:00,52.42,52.44,52.42,52.42,63000.0,46.3377,46.3553,46.3377,46.3377,63000.0
2015-05-15 15:20:00,52.42,52.44,52.42,52.42,62200.0,46.3377,46.3553,46.3377,46.3377,62200.0
2015-05-15 15:25:00,52.43,52.45,52.42,52.45,45400.0,46.3465,46.3642,46.3377,46.3642,45400.0
2015-05-15 15:30:00,52.44,52.45,52.43,52.45,78400.0,46.3553,46.3642,46.3465,46.3642,78400.0
2015-05-15 15:35:00,52.44,52.49,52.44,52.48,121800.0,46.3553,46.3995,46.3553,46.3907,121800.0
2015-05-15 15:40:00,52.47,52.49,52.47,52.49,143800.0,46.3819,46.3995,46.3819,46.3995,143800.0
2015-05-15 15:45:00,52.49,52.5,52.48,52.49,183600.0,46.3995,46.4084,46.3907,46.3995,183600.0
2015-05-15 15:50:00,52.49,52.49,52.48,52.48,140400.0,46.3995,46.3995,46.3907,46.3907,140400.0
2015-05-15 15:55:00,52.49,52.52,52.48,52.49,418600.0,46.3995,46.4261,46.3907,46.3995,418600.0
2015-05-18 09:30:00,52.56,52.75,52.52,52.56,238800.0,46.4614,46.6294,46.4261,46.4614,238800.0
2015-05-18 09:35:00,52.57,52.6,52.46,52.46,190200.0,46.4703,46.4968,46.373,46.373,190200.0
2015-05-18 09:40:00,52.44,52.46,52.36,52.45,101600.0,46.3553,46.373,46.2846,46.3642,101600.0
2015-05-18 09:45:00,52.45,52.56,52.43,52.49,120600.0,46.3642,46.4614,46.3465,46.3995,120600.0
2015-05-18 09:50:00,52.51,52.6,52.49,52.54,110000.0,46.4172,46.4968,46.3995,46.4437,110000.0
2015-05-18 09:55:00,52.56,52.62,52.52,52.54,181800.0,46.4614,46.5145,46.4261,46.4437,181800.0
2015-05-18 10:00:00,52.54,52.57,52.47,52.47,45000.0,46.4437,46.4703,46.3819,46.3819,45000.0
2015-05-18 10:05:00,52.46,52.52,52.45,52.48,27200.0,46.373,46.4261,46.3642,46.3907,27200.0
2015-05-18 10:10:00,52.48,52.49,52.42,52.46,65600.0,46.3907,46.3995,46.3377,46.373,65600.0
2015-05-18 10:15:00,52.45,52.46,52.4,52.41,32400.0,46.3642,46.373,46.32,46.3288,32400.0
2015-05-18 10:20:00,52.4,52.49,52.4,52.45,91600.0,46.32,46.3995,46.32,46.3642,91600.0
2015-05-18 10:25:00,52.45,52.45,52.4,52.44,43400.0,46.3642,46.3642,46.32,46.3553,43400.0
2015-05-18 10:30:00,52.45,52.49,52.43,52.44,71800.0,46.3642,46.3995,46.3465,46.3553,71800.0
2015-05-18 10:35:00,52.44,52.48,52.37,52.38,129200.0,46.3553,46.3907,46.2935,46.3023,129200.0
2015-05-18 10:40:00,52.38,52.38,52.3,52.3,63600.0,46.3023,46.3023,46.2316,46.2316,63600.0
2015-05-18 10:45:00,52.3,52.32,52.25,52.26,57800.0,46.2316,46.2493,46.1874,46.1962,57800.0
2015-05-18 10:50:00,52.25,52.3,52.24,52.28,40400.0,46.1874,46.2316,46.1786,46.2139,40400.0
2015-05-18 10:55:00,52.28,52.29,52.26,52.26,39600.0,46.2139,46.2228,46.1962,46.1962,39600.0
2015-05-18 11:00:00,52.26,52.27,52.26,52.27,28600.0,46.1962,46.2051,46.1962,46.2051,28600.0
2015-05-18 11:05:00,52.27,52.29,52.21,52.27,75400.0,46.2051,46.2228,46.152,46.2051,75400.0
2015-05-18 11:10:00,52.27,52.33,52.27,52.3,65000.0,46.2051,46.2581,46.2051,46.2316,65000.0
2015-05-18 11:15:00,52.3,52.31,52.26,52.26,65000.0,46.2316,46.2404,46.1962,46.1962,65000.0
2015-05-18 11:20:00,52.26,52.32,52.24,52.25,153600.0,46.1962,46.2493,46.1786,46.1874,153600.0
2015-05-18 11:25:00,52.25,52.29,52.24,52.25,67200.0,46.1874,46.2228,46.1786,46.1874,67200.0
2015-05-18 11:30:00,52.24,52.3,52.24,52.27,41600.0,46.1786,46.2316,46.1786,46.2051,41600.0
2015-05-18 11:35:00,52.27,52.32,52.27,52.31,42400.0,46.2051,46.2493,46.2051,46.2404,42400.0
2015-05-18 11:40:00,52.31,52.33,52.29,52.31,31400.0,46.2404,46.2581,46.2228,46.2404,31400.0
2015-05-18 11:45:00,52.31,52.35,52.31,52.31,37200.0,46.2404,46.2758,46.2404,46.2404,37200.0
2015-05-18 11:50:00,52.31,52.32,52.26,52.27,48000.0,46.2404,46.2493,46.1962,46.2051,48000.0
2015-05-18 11:55:00,52.27,52.28,52.25,52.26,27200.0,46.2051,46.2139,46.1874,46.1962,27200.0
2015-05-18 12:00:00,52.26,52.3,52.26,52.3,33400.0,46.1962,46.2316,46.1962,46.2316,33400.0
2015-05-18 12:05:00,52.3,52.3,52.27,52.27,24000.0,46.2316,46.2316,46.2051,46.2051,24000.0
2015-05-18 12:10:00,52.27,52.3,52.26,52.29,30400.0,46.2051,46.2316,46.1962,46.2228,30400.0
2015-05-18 12:15:00,52.27,52.29,52.26,52.27,23600.0,46.2051,46.2228,46.1962,46.2051,23600.0
2015-05-18 12:20:00,52.27,52.31,52.27,52.3,23600.0,46.2051,46.2404,46.2051,46.2316,23600.0
2015-05-18 12:25:00,52.29,52.3,52.27,52.28,21200.0,46.2228,46.2316,46.2051,46.2139,21200.0
2015-05-18 12:30:00,52.27,52.28,52.24,52.24,39000.0,46.2051,46.2139,46.1786,46.1786,39000.0
2015-05-18 12:35:00,52.24,52.27,52.24,52.24,77800.0,46.1786,46.2051,46.1786,46.1786,77800.0
2015-05-18 12:40:00,52.24,52.3,52.24,52.3,41400.0,46.1786,46.2316,46.1786,46.2316,41400.0
2015-05-18 12:45:00,52.3,52.3,52.28,52.29,23200.0,46.2316,46.2316,46.2139,46.2228,23200.0
2015-05-18 12:50:00,52.29,52.32,52.27,52.27,54200.0,46.2228,46.2493,46.2051,46.2051,54200.0
2015-05-18 12:55:00,52.27,52.31,52.27,52.28,29000.0,46.2051,46.2404,46.2051,46.2139,29000.0
2015-05-18 13:00:00,52.28,52.31,52.27,52.28,24200.0,46.2139,46.2404,46.2051,46.2139,24200.0
2015-05-18 13:05:00,52.28,52.29,52.27,52.27,36400.0,46.2139,46.2228,46.2051,46.2051,36400.0
2015-05-18 13:10:00,52.27,52.27,52.26,52.27,18200.0,46.2051,46.2051,46.1962,46.2051,18200.0
2015-05-18 13:15:00,52.27,52.29,52.27,52.28,38000.0,46.2051,46.2228,46.2051,46.2139,38000.0
2015-05-18 13:20:00,52.28,52.3,52.28,52.29,49400.0,46.2139,46.2316,46.2139,46.2228,49400.0
2015-05-18 13:25:00,52.29,52.29,52.26,52.26,22200.0,46.2228,46.2228,46.1962,46.1962,22200.0
2015-05-18 13:30:00,52.26,52.31,52.26,52.3,36400.0,46.1962,46.2404,46.1962,46.2316,36400.0
2015-05-18 13:35:00,52.3,52.3,52.27,52.3,47800.0,46.2316,46.2316,46.2051,46.2316,47800.0
2015-05-18 13:40:00,52.3,52.35,52.3,52.34,32200.0,46.2316,46.2758,46.2316,46.267,32200.0
2015-05-18 13:45:00,52.34,52.36,52.32,52.36,31800.0,46.267,46.2846,46.2493,46.2846,31800.0
2015-05-18 13:50:00,52.37,52.38,52.35,52.35,27800.0,46.2935,46.3023,46.2758,46.2758,27800.0
2015-05-18 13:55:00,52.36,52.38,52.35,52.35,30000.0,46.2846,46.3023,46.2758,46.2758,30000.0
2015-05-18 14:00:00,52.35,52.38,52.35,52.38,32400.0,46.2758,46.3023,46.2758,46.3023,32400.0
2015-05-18 14:05:00,52.38,52.4,52.35,52.35,31400.0,46.3023,46.32,46.2758,46.2758,31400.0
2015-05-18 14:10:00,52.35,52.4,52.34,52.4,49200.0,46.2758,46.32,46.267,46.32,49200.0
2015-05-18 14:15:00,52.4,52.4,52.37,52.37,21400.0,46.32,46.32,46.2935,46.2935,21400.0
2015-05-18 14:20:00,52.38,52.44,52.37,52.43,32400.0,46.3023,46.3553,46.2935,46.3465,32400.0
2015-05-18 14:25:00,52.43,52.47,52.42,52.46,23400.0,46.3465,46.3819,46.3377,46.373,23400.0
2015-05-18 14:30:00,52.47,52.48,52.47,52.47,29200.0,46.3819,46.3907,46.3819,46.3819,29200.0
2015-05-18 14:35:00,52.48,52.49,52.47,52.47,37400.0,46.3907,46.3995,46.3819,46.3819,37400.0
2015-05-18 14:40:00,52.47,52.49,52.47,52.48,25600.0,46.3819,46.3995,46.3819,46.3907,25600.0
2015-05-18 14:45:00,52.48,52.51,52.48,52.49,46200.0,46.3907,46.4172,46.3907,46.3995,46200.0
2015-05-18 14:50:00,52.5,52.52,52.49,52.51,30400.0,46.4084,46.4261,46.3995,46.4172,30400.0
2015-05-18 14:55:00,52.51,52.52,52.48,52.49,53000.0,46.4172,46.4261,46.3907,46.3995,53000.0
2015-05-18 15:00:00,52.49,52.52,52.48,52.52,25000.0,46.3995,46.4261,46.3907,46.4261,25000.0
2015-05-18 15:05:00,52.52,52.53,52.51,52.51,22000.0,46.4261,46.4349,46.4172,46.4172,22000.0
2015-05-18 15:10:00,52.52,52.52,52.47,52.47,57600.0,46.4261,46.4261,46.3819,46.3819,57600.0
2015-05-18 15:15:00,52.47,52.52,52.47,52.5,31400.0,46.3819,46.4261,46.3819,46.4084,31400.0
2015-05-18 15:20:00,52.51,52.52,52.49,52.52,34200.0,46.4172,46.4261,46.3995,46.4261,34200.0
2015-05-18 15:25:00,52.52,52.53,52.5,52.51,27200.0,46.4261,46.4349,46.4084,46.4172,27200.0
2015-05-18 15:30:00,52.51,52.51,52.48,52.48,39600.0,46.4172,46.4172,46.3907,46.3907,39600.0
2015-05-18 15:35:00,52.49,52.51,52.48,52.49,85600.0,46.3995,46.4172,46.3907,46.3995,85600.0
2015-05-18 15:40:00,52.49,52.49,52.45,52.46,71400.0,46.3995,46.3995,46.3642,46.373,71400.0
2015-05-18 15:45:00,52.46,52.46,52.41,52.42,90800.0,46.373,46.373,46.3288,46.3377,90800.0
2015-05-18 15:50:00,52.42,52.44,52.41,52.41,71200.0,46.3377,46.3553,46.3288,46.3288,71200.0
2015-05-18 15:55:00,52.41,52.41,52.38,52.38,182400.0,46.3288,46.3288,46.3023,46.3023,182400.0
2015-05-19 09:30:00,52.31,52.5,52.29,52.37,251800.0,46.2404,46.4084,46.2228,46.2935,251800.0
2015-05-19 09:35:00,52.38,52.38,52.18,52.23,129200.0,46.3023,46.3023,46.1255,46.1697,129200.0
2015-05-19 09:40:00,52.23,52.33,52.22,52.3,199600.0,46.1697,46.2581,46.1609,46.2316,199600.0
2015-05-19 09:45:00,52.3,52.37,52.26,52.37,90600.0,46.2316,46.2935,46.1962,46.2935,90600.0
2015-05-19 09:50:00,52.37,52.38,52.29,52.33,98800.0,46.2935,46.3023,46.2228,46.2581,98800.0
2015-05-19 09:55:00,52.33,52.38,52.33,52.37,58000.0,46.2581,46.3023,46.2581,46.2935,58000.0
2015-05-19 10:00:00,52.37,52.43,52.35,52.42,141400.0,46.2935,46.3465,46.2758,46.3377,141400.0
2015-05-19 10:05:00,52.4,52.42,52.38,52.42,73400.0,46.32,46.3377,46.3023,46.3377,73400.0
2015-05-19 10:10:00,52.42,52.44,52.38,52.42,97400.0,46.3377,46.3553,46.3023,46.3377,97400.0
2015-05-19 10:15:00,52.42,52.44,52.38,52.4,80600.0,46.3377,46.3553,46.3023,46.32,80600.0
2015-05-19 10:20:00,52.4,52.4,52.32,52.33,371600.0,46.32,46.32,46.2493,46.2581,371600.0
2015-05-19 10:25:00,52.33,52.33,52.22,52.29,90400.0,46.2581,46.2581,46.1609,46.2228,90400.0
2015-05-19 10:30:00,52.29,52.33,52.29,52.32,34800.0,46.2228,46.2581,46.2228,46.2493,34800.0
2015-05-19 10:35:00,52.33,52.37,52.33,52.36,38800.0,46.2581,46.2935,46.2581,46.2846,38800.0
2015-05-19 10:40:00,52.35,52.38,52.35,52.37,80200.0,46.2758,46.3023,46.2758,46.2935,80200.0
2015-05-19 10:45:00,52.38,52.38,52.3,52.34,27200.0,46.3023,46.3023,46.2316,46.267,27200.0
2015-05-19 10:50:00,52.34,52.36,52.32,52.34,38200.0,46.267,46.2846,46.2493,46.267,38200.0
2015-05-19 10:55:00,52.33,52.37,52.33,52.35,49200.0,46.2581,46.2935,46.2581,46.2758,49200.0
2015-05-19 11:00:00,52.35,52.38,52.34,52.37,92400.0,46.2758,46.3023,46.267,46.2935,92400.0
2015-05-19 11:05:00,52.37,52.38,52.35,52.36,66600.0,46.2935,46.3023,46.2758,46.2846,66600.0
2015-05-19 11:10:00,52.37,52.37,52.35,52.37,40600.0,46.2935,46.2935,46.2758,46.2935,40600.0
2015-05-19 11:15:00,52.36,52.4,52.34,52.39,56600.0,46.2846,46.32,46.267,46.3112,56600.0
2015-05-19 11:20:00,52.4,52.44,52.39,52.43,31600.0,46.32,46.3553,46.3112,46.3465,31600.0
2015-05-19 11:25:00,52.43,52.5,52.43,52.49,39200.0,46.3465,46.4084,46.3465,46.3995,39200.0
2015-05-19 11:30:00,52.49,52.58,52.49,52.55,65400.0,46.3995,46.4791,46.3995,46.4526,65400.0
2015-05-19 11:35:00,52.55,52.56,52.51,52.52,33000.0,46.4526,46.4614,46.4172,46.4261,33000.0
2015-05-19 11:40:00,52.52,52.52,52.49,52.52,26000.0,46.4261,46.4261,46.3995,46.4261,26000.0
2015-05-19 11:45:00,52.52,52.56,52.52,52.55,43400.0,46.4261,46.4614,46.4261,46.4526,43400.0
2015-05-19 11:50:00,52.55,52.57,52.54,52.55,26600.0,46.4526,46.4703,46.4437,46.4526,26600.0
2015-05-19 11:55:00,52.55,52.57,52.52,52.57,30200.0,46.4526,46.4703,46.4261,46.4703,30200.0
2015-05-19 12:00:00,52.56,52.57,52.54,52.55,57800.0,46.4614,46.4703,46.4437,46.4526,57800.0
2015-05-19 12:05:00,52.55,52.58,52.53,52.58,44200.0,46.4526,46.4791,46.4349,46.4791,44200.0
2015-05-19 12:10:00,52.58,52.59,52.54,52.54,19800.0,46.4791,46.4879,46.4437,46.4437,19800.0
2015-05-19 12:15:00,52.54,52.54,52.5,52.51,20600.0,46.4437,46.4437,46.4084,46.4172,20600.0
2015-05-19 12:20:00,52.5,52.52,52.44,52.46,33200.0,46.4084,46.4261,46.3553,46.373,33200.0
2015-05-19 12:25:00,52.46,52.49,52.46,52.46,19600.0,46.373,46.3995,46.373,46.373,19600.0
2015-05-19 12:30:00,52.46,52.52,52.46,52.52,35400.0,46.373,46.4261,46.373,46.4261,35400.0
2015-05-19 12:35:00,52.53,52.57,52.53,52.56,20200.0,46.4349,46.4703,46.4349,46.4614,20200.0
2015-05-19 12:40:00,52.56,52.56,52.53,52.53,35200.0,46.4614,46.4614,46.4349,46.4349,35200.0
2015-05-19 12:45:00,52.53,52.58,52.52,52.57,33800.0,46.4349,46.4791,46.4261,46.4703,33800.0
2015-05-19 12:50:00,52.57,52.57,52.49,52.5,39600.0,46.4703,46.4703,46.3995,46.4084,39600.0
2015-05-19 12:55:00,52.49,52.51,52.47,52.47,44800.0,46.3995,46.4172,46.3819,46.3819,44800.0
2015-05-19 13:00:00,52.47,52.47,52.45,52.47,45800.0,46.3819,46.3819,46.3642,46.3819,45800.0
2015-05-19 13:05:00,52.46,52.48,52.44,52.44,47200.0,46.373,46.3907,46.3553,46.3553,47200.0
2015-05-19 13:10:00,52.44,52.47,52.44,52.45,44200.0,46.3553,46.3819,46.3553,46.3642,44200.0
2015-05-19 13:15:00,52.45,52.46,52.43,52.44,27800.0,46.3642,46.373,46.3465,46.3553,27800.0
2015-05-19 13:20:00,52.44,52.44,52.4,52.41,28000.0,46.3553,46.3553,46.32,46.3288,28000.0
2015-05-19 13:25:00,52.41,52.42,52.4,52.4,44600.0,46.3288,46.3377,46.32,46.32,44600.0
2015-05-19 13:30:00,52.4,52.43,52.4,52.42,71400.0,46.32,46.3465,46.32,46.3377,71400.0
2015-05-19 13:35:00,52.42,52.46,52.42,52.45,46400.0,46.3377,46.373,46.3377,46.3642,46400.0
2015-05-19 13:40:00,52.45,52.46,52.44,52.45,32200.0,46.3642,46.373,46.3553,46.3642,32200.0
2015-05-19 13:45:00,52.45,52.45,52.43,52.44,30400.0,46.3642,46.3642,46.3465,46.3553,30400.0
2015-05-19 13:50:00,52.45,52.45,52.44,52.45,29600.0,46.3642,46.3642,46.3553,46.3642,29600.0
2015-05-19 13:55:00,52.44,52.44,52.43,52.43,32200.0,46.3553,46.3553,46.3465,46.3465,32200.0
2015-05-19 14:00:00,52.43,52.44,52.43,52.44,48400.0,46.3465,46.3553,46.3465,46.3553,48400.0
2015-05-19 14:05:00,52.44,52.44,52.42,52.43,41200.0,46.3553,46.3553,46.3377,46.3465,41200.0
2015-05-19 14:10:00,52.43,52.43,52.4,52.41,48600.0,46.3465,46.3465,46.32,46.3288,48600.0
2015-05-19 14:15:00,52.41,52.54,52.41,52.53,78000.0,46.3288,46.4437,46.3288,46.4349,78000.0
2015-05-19 14:20:00,52.52,52.54,52.52,52.54,25400.0,46.4261,46.4437,46.4261,46.4437,25400.0
2015-05-19 14:25:00,52.54,52.57,52.54,52.54,27000.0,46.4437,46.4703,46.4437,46.4437,27000.0
2015-05-19 14:30:00,52.55,52.55,52.5,52.51,26800.0,46.4526,46.4526,46.4084,46.4172,26800.0
2015-05-19 14:35:00,52.5,52.51,52.45,52.51,94000.0,46.4084,46.4172,46.3642,46.4172,94000.0
2015-05-19 14:40:00,52.51,52.56,52.51,52.51,57600.0,46.4172,46.4614,46.4172,46.4172,57600.0
2015-05-19 14:45:00,52.5,52.51,52.48,52.48,22600.0,46.4084,46.4172,46.3907,46.3907,22600.0
2015-05-19 14:50:00,52.48,52.49,52.48,52.49,36800.0,46.3907,46.3995,46.3907,46.3995,36800.0
2015-05-19 14:55:00,52.48,52.49,52.48,52.48,29000.0,46.3907,46.3995,46.3907,46.3907,29000.0
2015-05-19 15:00:00,52.49,52.49,52.46,52.49,44200.0,46.3995,46.3995,46.373,46.3995,44200.0
2015-05-19 15:05:00,52.48,52.48,52.39,52.41,62400.0,46.3907,46.3907,46.3112,46.3288,62400.0
2015-05-19 15:10:00,52.41,52.41,52.33,52.33,80400.0,46.3288,46.3288,46.2581,46.2581,80400.0
2015-05-19 15:15:00,52.33,52.38,52.32,52.35,44800.0,46.2581,46.3023,46.2493,46.2758,44800.0
2015-05-19 15:20:00,52.35,52.37,52.33,52.34,46400.0,46.2758,46.2935,46.2581,46.267,46400.0
2015-05-19 15:25:00,52.34,52.34,52.3,52.32,58000.0,46.267,46.267,46.2316,46.2493,58000.0
2015-05-19 15:30:00,52.32,52.35,52.31,52.34,54600.0,46.2493,46.2758,46.2404,46.267,54600.0
2015-05-19 15:35:00,52.34,52.35,52.32,52.33,73000.0,46.267,46.2758,46.2493,46.2581,73000.0
2015-05-19 15:40:00,52.33,52.33,52.31,52.33,80600.0,46.2581,46.2581,46.2404,46.2581,80600.0
2015-05-19 15:45:00,52.32,52.35,52.3,52.35,86200.0,46.2493,46.2758,46.2316,46.2758,86200.0
2015-05-19 15:50:00,52.34,52.35,52.32,52.34,112000.0,46.267,46.2758,46.2493,46.267,112000.0
2015-05-19 15:55:00,52.34,52.34,52.31,52.33,283200.0,46.267,46.267,46.2404,46.2581,283200.0
2015-05-20 09:30:00,52.46,52.57,52.27,52.27,412000.0,46.373,46.4703,46.2051,46.2051,412000.0
2015-05-20 09:35:00,52.29,52.35,52.1,52.26,128600.0,46.2228,46.2758,46.0548,46.1962,128600.0
2015-05-20 09:40:00,52.23,52.39,52.22,52.34,90600.0,46.1697,46.3112,46.1609,46.267,90600.0
2015-05-20 09:45:00,52.33,52.34,52.25,52.31,71000.0,46.2581,46.267,46.1874,46.2404,71000.0
2015-05-20 09:50:00,52.31,52.32,52.22,52.24,68200.0,46.2404,46.2493,46.1609,46.1786,68200.0
2015-05-20 09:55:00,52.25,52.3,52.21,52.22,42200.0,46.1874,46.2316,46.152,46.1609,42200.0
2015-05-20 10:00:00,52.23,52.27,52.17,52.21,69400.0,46.1697,46.2051,46.1167,46.152,69400.0
2015-05-20 10:05:00,52.22,52.29,52.21,52.24,36400.0,46.1609,46.2228,46.152,46.1786,36400.0
2015-05-20 10:10:00,52.27,52.29,52.21,52.26,37000.0,46.2051,46.2228,46.152,46.1962,37000.0
2015-05-20 10:15:00,52.27,52.29,52.22,52.27,57200.0,46.2051,46.2228,46.1609,46.2051,57200.0
2015-05-20 10:20:00,52.27,52.3,52.25,52.26,36000.0,46.2051,46.2316,46.1874,46.1962,36000.0
2015-05-20 10:25:00,52.26,52.28,52.21,52.27,90000.0,46.1962,46.2139,46.152,46.2051,90000.0
2015-05-20 10:30:00,52.27,52.38,52.27,52.37,70200.0,46.2051,46.3023,46.2051,46.2935,70200.0
2015-05-20 10:35:00,52.37,52.46,52.37,52.46,37200.0,46.2935,46.373,46.2935,46.373,37200.0
2015-05-20 10:40:00,52.46,52.48,52.4,52.46,60400.0,46.373,46.3907,46.32,46.373,60400.0
2015-05-20 10:45:00,52.47,52.48,52.37,52.37,39400.0,46.3819,46.3907,46.2935,46.2935,39400.0
2015-05-20 10:50:00,52.37,52.43,52.35,52.43,33800.0,46.2935,46.3465,46.2758,46.3465,33800.0
2015-05-20 10:55:00,52.43,52.44,52.35,52.38,33200.0,46.3465,46.3553,46.2758,46.3023,33200.0
2015-05-20 11:00:00,52.38,52.43,52.38,52.42,27800.0,46.3023,46.3465,46.3023,46.3377,27800.0
2015-05-20 11:05:00,52.43,52.47,52.42,52.45,41000.0,46.3465,46.3819,46.3377,46.3642,41000.0
2015-05-20 11:10:00,52.46,52.54,52.46,52.52,40600.0,46.373,46.4437,46.373,46.4261,40600.0
2015-05-20 11:15:00,52.52,52.53,52.47,52.52,44400.0,46.4261,46.4349,46.3819,46.4261,44400.0
2015-05-20 11:20:00,52.52,52.55,52.5,52.51,69400.0,46.4261,46.4526,46.4084,46.4172,69400.0
2015-05-20 11:25:00,52.51,52.52,52.44,52.45,34400.0,46.4172,46.4261,46.3553,46.3642,34400.0
2015-05-20 11:30:00,52.45,52.51,52.45,52.49,22200.0,46.3642,46.4172,46.3642,46.3995,22200.0
2015-05-20 11:35:00,52.49,52.49,52.45,52.47,37400.0,46.3995,46.3995,46.3642,46.3819,37400.0
2015-05-20 11:40:00,52.48,52.5,52.46,52.46,26600.0,46.3907,46.4084,46.373,46.373,26600.0
2015-05-20 11:45:00,52.46,52.47,52.43,52.43,37000.0,46.373,46.3819,46.3465,46.3465,37000.0
2015-05-20 11:50:00,52.43,52.43,52.38,52.41,37400.0,46.3465,46.3465,46.3023,46.3288,37400.0
2015-05-20 11:55:00,52.41,52.46,52.41,52.43,27800.0,46.3288,46.373,46.3288,46.3465,27800.0
2015-05-20 12:00:00,52.44,52.44,52.39,52.41,27800.0,46.3553,46.3553,46.3112,46.3288,27800.0
2015-05-20 12:05:00,52.42,52.43,52.39,52.4,23200.0,46.3377,46.3465,46.3112,46.32,23200.0
2015-05-20 12:10:00,52.39,52.45,52.39,52.4,25000.0,46.3112,46.3642,46.3112,46.32,25000.0
2015-05-20 12:15:00,52.4,52.41,52.37,52.41,54800.0,46.32,46.3288,46.2935,46.3288,54800.0
2015-05-20 12:20:00,52.41,52.42,52.4,52.4,20200.0,46.3288,46.3377,46.32,46.32,20200.0
2015-05-20 12:25:00,52.4,52.41,52.38,52.39,18400.0,46.32,46.3288,46.3023,46.3112,18400.0
2015-05-20 12:30:00,52.39,52.41,52.38,52.39,13000.0,46.3112,46.3288,46.3023,46.3112,13000.0
2015-05-20 12:35:00,52.4,52.42,52.38,52.41,26000.0,46.32,46.3377,46.3023,46.3288,26000.0
2015-05-20 12:40:00,52.41,52.41,52.38,52.4,18800.0,46.3288,46.3288,46.3023,46.32,18800.0
2015-05-20 12:45:00,52.4,52.44,52.4,52.43,20000.0,46.32,46.3553,46.32,46.3465,20000.0
2015-05-20 12:50:00,52.43,52.44,52.41,52.44,16200.0,46.3465,46.3553,46.3288,46.3553,16200.0
2015-05-20 12:55:00,52.43,52.45,52.42,52.43,15000.0,46.3465,46.3642,46.3377,46.3465,15000.0
2015-05-20 13:00:00,52.43,52.44,52.4,52.44,16800.0,46.3465,46.3553,46.32,46.3553,16800.0
2015-05-20 13:05:00,52.44,52.46,52.43,52.44,21800.0,46.3553,46.373,46.3465,46.3553,21800.0
2015-05-20 13:10:00,52.43,52.46,52.42,52.46,24600.0,46.3465,46.373,46.3377,46.373,24600.0
2015-05-20 13:15:00,52.45,52.46,52.42,52.44,16000.0,46.3642,46.373,46.3377,46.3553,16000.0
2015-05-20 13:20:00,52.44,52.45,52.41,52.41,26200.0,46.3553,46.3642,46.3288,46.3288,26200.0
2015-05-20 13:25:00,52.42,52.45,52.42,52.45,17800.0,46.3377,46.3642,46.3377,46.3642,17800.0
2015-05-20 13:30:00,52.46,52.47,52.44,52.44,20000.0,46.373,46.3819,46.3553,46.3553,20000.0
2015-05-20 13:35:00,52.44,52.47,52.43,52.43,19400.0,46.3553,46.3819,46.3465,46.3465,19400.0
2015-05-20 13:40:00,52.43,52.44,52.4,52.4,17000.0,46.3465,46.3553,46.32,46.32,17000.0
2015-05-20 13:45:00,52.39,52.43,52.39,52.43,14600.0,46.3112,46.3465,46.3112,46.3465,14600.0
2015-05-20 13:50:00,52.44,52.44,52.4,52.42,30200.0,46.3553,46.3553,46.32,46.3377,30200.0
2015-05-20 13:55:00,52.41,52.43,52.4,52.42,31600.0,46.3288,46.3465,46.32,46.3377,31600.0
2015-05-20 14:00:00,52.41,52.51,52.36,52.37,86000.0,46.3288,46.4172,46.2846,46.2935,86000.0
2015-05-20 14:05:00,52.38,52.45,52.37,52.4,38600.0,46.3023,46.3642,46.2935,46.32,38600.0
2015-05-20 14:10:00,52.4,52.44,52.38,52.43,28800.0,46.32,46.3553,46.3023,46.3465,28800.0
2015-05-20 14:15:00,52.43,52.44,52.41,52.41,65600.0,46.3465,46.3553,46.3288,46.3288,65600.0
2015-05-20 14:20:00,52.42,52.47,52.42,52.47,26000.0,46.3377,46.3819,46.3377,46.3819,26000.0
2015-05-20 14:25:00,52.48,52.56,52.47,52.56,22200.0,46.3907,46.4614,46.3819,46.4614,22200.0
2015-05-20 14:30:00,52.57,52.58,52.52,52.52,58400.0,46.4703,46.4791,46.4261,46.4261,58400.0
2015-05-20 14:35:00,52.52,52.54,52.49,52.51,26400.0,46.4261,46.4437,46.3995,46.4172,26400.0
2015-05-20 14:40:00,52.51,52.51,52.49,52.49,36000.0,46.4172,46.4172,46.3995,46.3995,36000.0
2015-05-20 14:45:00,52.49,52.51,52.49,52.49,51600.0,46.3995,46.4172,46.3995,46.3995,51600.0
2015-05-20 14:50:00,52.5,52.5,52.45,52.47,51600.0,46.4084,46.4084,46.3642,46.3819,51600.0
2015-05-20 14:55:00,52.47,52.48,52.45,52.48,31600.0,46.3819,46.3907,46.3642,46.3907,31600.0
2015-05-20 15:00:00,52.48,52.5,52.46,52.5,35800.0,46.3907,46.4084,46.373,46.4084,35800.0
2015-05-20 15:05:00,52.49,52.52,52.49,52.51,25600.0,46.3995,46.4261,46.3995,46.4172,25600.0
2015-05-20 15:10:00,52.51,52.52,52.46,52.46,39600.0,46.4172,46.4261,46.373,46.373,39600.0
2015-05-20 15:15:00,52.45,52.45,52.34,52.34,80600.0,46.3642,46.3642,46.267,46.267,80600.0
2015-05-20 15:20:00,52.34,52.38,52.31,52.37,41600.0,46.267,46.3023,46.2404,46.2935,41600.0
2015-05-20 15:25:00,52.37,52.39,52.35,52.38,38200.0,46.2935,46.3112,46.2758,46.3023,38200.0
2015-05-20 15:30:00,52.38,52.38,52.33,52.35,51800.0,46.3023,46.3023,46.2581,46.2758,51800.0
2015-05-20 15:35:00,52.35,52.39,52.35,52.35,73200.0,46.2758,46.3112,46.2758,46.2758,73200.0
2015-05-20 15:40:00,52.35,52.35,52.32,52.32,58600.0,46.2758,46.2758,46.2493,46.2493,58600.0
2015-05-20 15:45:00,52.32,52.37,52.31,52.37,81400.0,46.2493,46.2935,46.2404,46.2935,81400.0
2015-05-20 15:50:00,52.36,52.36,52.32,52.34,111400.0,46.2846,46.2846,46.2493,46.267,111400.0
2015-05-20 15:55:00,52.34,52.38,52.31,52.32,228600.0,46.267,46.3023,46.2404,46.2493,228600.0
2015-05-21 09:30:00,52.44,52.6,52.15,52.27,174600.0,46.3553,46.4968,46.099,46.2051,174600.0
2015-05-21 09:35:00,52.28,52.38,52.2,52.35,58000.0,46.2139,46.3023,46.1432,46.2758,58000.0
2015-05-21 09:40:00,52.34,52.4,52.31,52.31,43800.0,46.267,46.32,46.2404,46.2404,43800.0
2015-05-21 09:45:00,52.31,52.31,52.24,52.24,25600.0,46.2404,46.2404,46.1786,46.1786,25600.0
2015-05-21 09:50:00,52.24,52.26,52.2,52.21,68800.0,46.1786,46.1962,46.1432,46.152,68800.0
2015-05-21 09:55:00,52.23,52.26,52.22,52.23,38400.0,46.1697,46.1962,46.1609,46.1697,38400.0
2015-05-21 10:00:00,52.24,52.33,52.23,52.33,81400.0,46.1786,46.2581,46.1697,46.2581,81400.0
2015-05-21 10:05:00,52.31,52.38,52.3,52.37,45000.0,46.2404,46.3023,46.2316,46.2935,45000.0
2015-05-21 10:10:00,52.37,52.42,52.37,52.39,58000.0,46.2935,46.3377,46.2935,46.3112,58000.0
2015-05-21 10:15:00,52.38,52.48,52.37,52.46,41400.0,46.3023,46.3907,46.2935,46.373,41400.0
2015-05-21 10:20:00,52.46,52.49,52.43,52.46,31200.0,46.373,46.3995,46.3465,46.373,31200.0
2015-05-21 10:25:00,52.46,52.49,52.4,52.41,58000.0,46.373,46.3995,46.32,46.3288,58000.0
2015-05-21 10:30:00,52.41,52.43,52.34,52.34,43400.0,46.3288,46.3465,46.267,46.267,43400.0
2015-05-21 10:35:00,52.35,52.39,52.35,52.38,31800.0,46.2758,46.3112,46.2758,46.3023,31800.0
2015-05-21 10:40:00,52.38,52.39,52.29,52.29,65800.0,46.3023,46.3112,46.2228,46.2228,65800.0
2015-05-21 10:45:00,52.29,52.35,52.27,52.29,58800.0,46.2228,46.2758,46.2051,46.2228,58800.0
2015-05-21 10:50:00,52.3,52.35,52.29,52.34,21200.0,46.2316,46.2758,46.2228,46.267,21200.0
2015-05-21 10:55:00,52.34,52.37,52.29,52.32,34000.0,46.267,46.2935,46.2228,46.2493,34000.0
2015-05-21 11:00:00,52.32,52.37,52.32,52.35,26800.0,46.2493,46.2935,46.2493,46.2758,26800.0
2015-05-21 11:05:00,52.35,52.42,52.35,52.38,39200.0,46.2758,46.3377,46.2758,46.3023,39200.0
2015-05-21 11:10:00,52.37,52.37,52.29,52.31,249400.0,46.2935,46.2935,46.2228,46.2404,249400.0
2015-05-21 11:15:00,52.31,52.33,52.26,52.26,37800.0,46.2404,46.2581,46.1962,46.1962,37800.0
2015-05-21 11:20:00,52.26,52.3,52.23,52.25,54200.0,46.1962,46.2316,46.1697,46.1874,54200.0
2015-05-21 11:25:00,52.25,52.31,52.24,52.29,35800.0,46.1874,46.2404,46.1786,46.2228,35800.0
2015-05-21 11:30:00,52.29,52.32,52.27,52.3,46200.0,46.2228,46.2493,46.2051,46.2316,46200.0
2015-05-21 11:35:00,52.3,52.3,52.22,52.23,35800.0,46.2316,46.2316,46.1609,46.1697,35800.0
2015-05-21 11:40:00,52.23,52.24,52.2,52.21,27000.0,46.1697,46.1786,46.1432,46.152,27000.0
2015-05-21 11:45:00,52.21,52.21,52.14,52.15,32000.0,46.152,46.152,46.0902,46.099,32000.0
2015-05-21 11:50:00,52.15,52.22,52.15,52.22,29200.0,46.099,46.1609,46.099,46.1609,29200.0
2015-05-21 11:55:00,52.23,52.23,52.17,52.18,19600.0,46.1697,46.1697,46.1167,46.1255,19600.0
2015-05-21 12:00:00,52.18,52.19,52.15,52.18,23600.0,46.1255,46.1344,46.099,46.1255,23600.0
2015-05-21 12:05:00,52.18,52.21,52.18,52.2,19000.0,46.1255,46.152,46.1255,46.1432,19000.0
2015-05-21 12:10:00,52.19,52.22,52.19,52.21,17800.0,46.1344,46.1609,46.1344,46.152,17800.0
2015-05-21 12:15:00,52.21,52.21,52.18,52.21,19800.0,46.152,46.152,46.1255,46.152,19800.0
2015-05-21 12:20:00,52.21,52.23,52.21,52.22,16200.0,46.152,46.1697,46.152,46.1609,16200.0
2015-05-21 12:25:00,52.22,52.24,52.21,52.24,11400.0,46.1609,46.1786,46.152,46.1786,11400.0
2015-05-21 12:30:00,52.24,52.26,52.22,52.26,22800.0,46.1786,46.1962,46.1609,46.1962,22800.0
2015-05-21 12:35:00,52.27,52.29,52.26,52.27,23600.0,46.2051,46.2228,46.1962,46.2051,23600.0
2015-05-21 12:40:00,52.27,52.3,52.27,52.3,21000.0,46.2051,46.2316,46.2051,46.2316,21000.0
2015-05-21 12:45:00,52.3,52.3,52.28,52.3,24400.0,46.2316,46.2316,46.2139,46.2316,24400.0
2015-05-21 12:50:00,52.3,52.32,52.3,52.31,23400.0,46.2316,46.2493,46.2316,46.2404,23400.0
2015-05-21 12:55:00,52.31,52.31,52.27,52.27,22400.0,46.2404,46.2404,46.2051,46.2051,22400.0
2015-05-21 13:00:00,52.27,52.27,52.24,52.24,25800.0,46.2051,46.2051,46.1786,46.1786,25800.0
2015-05-21 13:05:00,52.24,52.27,52.24,52.27,15400.0,46.1786,46.2051,46.1786,46.2051,15400.0
2015-05-21 13:10:00,52.27,52.29,52.27,52.27,25800.0,46.2051,46.2228,46.2051,46.2051,25800.0
2015-05-21 13:15:00,52.27,52.27,52.22,52.23,21400.0,46.2051,46.2051,46.1609,46.1697,21400.0
2015-05-21 13:20:00,52.23,52.24,52.2,52.2,29600.0,46.1697,46.1786,46.1432,46.1432,29600.0
2015-05-21 13:25:00,52.2,52.25,52.2,52.24,16000.0,46.1432,46.1874,46.1432,46.1786,16000.0
2015-05-21 13:30:00,52.24,52.26,52.24,52.26,15400.0,46.1786,46.1962,46.1786,46.1962,15400.0
2015-05-21 13:35:00,52.26,52.26,52.21,52.22,32200.0,46.1962,46.1962,46.152,46.1609,32200.0
2015-05-21 13:40:00,52.22,52.23,52.19,52.21,27600.0,46.1609,46.1697,46.1344,46.152,27600.0
2015-05-21 13:45:00,52.21,52.21,52.15,52.16,35400.0,46.152,46.152,46.099,46.1078,35400.0
2015-05-21 13:50:00,52.16,52.16,52.12,52.15,38000.0,46.1078,46.1078,46.0725,46.099,38000.0
2015-05-21 13:55:00,52.16,52.23,52.16,52.23,51800.0,46.1078,46.1697,46.1078,46.1697,51800.0
2015-05-21 14:00:00,52.22,52.28,52.22,52.27,51600.0,46.1609,46.2139,46.1609,46.2051,51600.0
2015-05-21 14:05:00,52.27,52.29,52.27,52.29,31000.0,46.2051,46.2228,46.2051,46.2228,31000.0
2015-05-21 14:10:00,52.29,52.29,52.27,52.27,35800.0,46.2228,46.2228,46.2051,46.2051,35800.0
2015-05-21 14:15:00,52.27,52.27,52.24,52.27,38000.0,46.2051,46.2051,46.1786,46.2051,38000.0
2015-05-21 14:20:00,52.27,52.27,52.24,52.25,22200.0,46.2051,46.2051,46.1786,46.1874,22200.0
2015-05-21 14:25:00,52.24,52.24,52.23,52.24,31200.0,46.1786,46.1786,46.1697,46.1786,31200.0
2015-05-21 14:30:00,52.24,52.24,52.23,52.24,27600.0,46.1786,46.1786,46.1697,46.1786,27600.0
2015-05-21 14:35:00,52.24,52.27,52.24,52.27,56600.0,46.1786,46.2051,46.1786,46.2051,56600.0
2015-05-21 14:40:00,52.27,52.32,52.27,52.31,39400.0,46.2051,46.2493,46.2051,46.2404,39400.0
2015-05-21 14:45:00,52.31,52.35,52.31,52.33,28400.0,46.2404,46.2758,46.2404,46.2581,28400.0
2015-05-21 14:50:00,52.33,52.38,52.33,52.38,36400.0,46.2581,46.3023,46.2581,46.3023,36400.0
2015-05-21 14:55:00,52.38,52.38,52.38,52.38,67800.0,46.3023,46.3023,46.3023,46.3023,67800.0
2015-05-21 15:00:00,52.38,52.38,52.33,52.33,58400.0,46.3023,46.3023,46.2581,46.2581,58400.0
2015-05-21 15:05:00,52.33,52.33,52.31,52.31,41800.0,46.2581,46.2581,46.2404,46.2404,41800.0
2015-05-21 15:10:00,52.31,52.31,52.28,52.29,54800.0,46.2404,46.2404,46.2139,46.2228,54800.0
2015-05-21 15:15:00,52.29,52.29,52.26,52.29,43200.0,46.2228,46.2228,46.1962,46.2228,43200.0
2015-05-21 15:20:00,52.28,52.3,52.27,52.27,45000.0,46.2139,46.2316,46.2051,46.2051,45000.0
2015-05-21 15:25:00,52.27,52.3,52.27,52.3,52400.0,46.2051,46.2316,46.2051,46.2316,52400.0
2015-05-21 15:30:00,52.29,52.32,52.29,52.32,47800.0,46.2228,46.2493,46.2228,46.2493,47800.0
2015-05-21 15:35:00,52.32,52.36,52.31,52.35,45600.0,46.2493,46.2846,46.2404,46.2758,45600.0
2015-05-21 15:40:00,52.35,52.4,52.35,52.37,56400.0,46.2758,46.32,46.2758,46.2935,56400.0
2015-05-21 15:45:00,52.37,52.38,52.36,52.37,74400.0,46.2935,46.3023,46.2846,46.2935,74400.0
2015-05-21 15:50:00,52.38,52.38,52.34,52.34,85000.0,46.3023,46.3023,46.267,46.267,85000.0
2015-05-21 15:55:00,52.34,52.35,52.2,52.2,693800.0,46.267,46.2758,46.1432,46.1432,693800.0
2015-05-22 09:30:00,52.6,52.61,52.34,52.38,209600.0,46.4968,46.5056,46.267,46.3023,209600.0
2015-05-22 09:35:00,52.37,52.49,52.37,52.42,143400.0,46.2935,46.3995,46.2935,46.3377,143400.0
2015-05-22 09:40:00,52.43,52.44,52.28,52.35,186400.0,46.3465,46.3553,46.2139,46.2758,186400.0
2015-05-22 09:45:00,52.36,52.45,52.25,52.3,94400.0,46.2846,46.3642,46.1874,46.2316,94400.0
2015-05-22 09:50:00,52.3,52.3,52.21,52.26,109000.0,46.2316,46.2316,46.152,46.1962,109000.0
2015-05-22 09:55:00,52.26,52.28,52.21,52.24,58200.0,46.1962,46.2139,46.152,46.1786,58200.0
2015-05-22 10:00:00,52.24,52.34,52.24,52.27,99000.0,46.1786,46.267,46.1786,46.2051,99000.0
2015-05-22 10:05:00,52.27,52.32,52.24,52.28,162400.0,46.2051,46.2493,46.1786,46.2139,162400.0
2015-05-22 10:10:00,52.28,52.33,52.25,52.27,93800.0,46.2139,46.2581,46.1874,46.2051,93800.0
2015-05-22 10:15:00,52.27,52.28,52.26,52.27,60800.0,46.2051,46.2139,46.1962,46.2051,60800.0
2015-05-22 10:20:00,52.27,52.29,52.23,52.28,63400.0,46.2051,46.2228,46.1697,46.2139,63400.0
2015-05-22 10:25:00,52.29,52.34,52.27,52.29,149600.0,46.2228,46.267,46.2051,46.2228,149600.0
2015-05-22 10:30:00,52.29,52.33,52.26,52.27,69600.0,46.2228,46.2581,46.1962,46.2051,69600.0
2015-05-22 10:35:00,52.28,52.38,52.24,52.37,171600.0,46.2139,46.3023,46.1786,46.2935,171600.0
2015-05-22 10:40:00,52.35,52.43,52.35,52.4,40200.0,46.2758,46.3465,46.2758,46.32,40200.0
2015-05-22 10:45:00,52.41,52.43,52.33,52.36,59000.0,46.3288,46.3465,46.2581,46.2846,59000.0
2015-05-22 10:50:00,52.36,52.37,52.29,52.29,61000.0,46.2846,46.2935,46.2228,46.2228,61000.0
2015-05-22 10:55:00,52.3,52.31,52.24,52.25,313600.0,46.2316,46.2404,46.1786,46.1874,313600.0
2015-05-22 11:00:00,52.24,52.27,52.2,52.24,39800.0,46.1786,46.2051,46.1432,46.1786,39800.0
2015-05-22 11:05:00,52.23,52.27,52.13,52.14,41400.0,46.1697,46.2051,46.0813,46.0902,41400.0
2015-05-22 11:10:00,52.13,52.13,52.03,52.08,64000.0,46.0813,46.0813,45.9929,46.0371,64000.0
2015-05-22 11:15:00,52.07,52.09,52.02,52.08,41000.0,46.0283,46.046,45.9841,46.0371,41000.0
2015-05-22 11:20:00,52.08,52.15,52.08,52.13,37600.0,46.0371,46.099,46.0371,46.0813,37600.0
2015-05-22 11:25:00,52.13,52.19,52.12,52.13,35600.0,46.0813,46.1344,46.0725,46.0813,35600.0
2015-05-22 11:30:00,52.13,52.13,52.08,52.08,18800.0,46.0813,46.0813,46.0371,46.0371,18800.0
2015-05-22 11:35:00,52.09,52.09,52.04,52.05,27600.0,46.046,46.046,46.0018,46.0106,27600.0
2015-05-22 11:40:00,52.04,52.05,52.02,52.04,22400.0,46.0018,46.0106,45.9841,46.0018,22400.0
2015-05-22 11:45:00,52.04,52.07,52.04,52.07,19600.0,46.0018,46.0283,46.0018,46.0283,19600.0
2015-05-22 11:50:00,52.07,52.11,52.07,52.08,17000.0,46.0283,46.0636,46.0283,46.0371,17000.0
2015-05-22 11:55:00,52.07,52.12,52.07,52.1,13400.0,46.0283,46.0725,46.0283,46.0548,13400.0
2015-05-22 12:00:00,52.1,52.15,52.1,52.1,18400.0,46.0548,46.099,46.0548,46.0548,18400.0
2015-05-22 12:05:00,52.1,52.13,52.09,52.13,14200.0,46.0548,46.0813,46.046,46.0813,14200.0
2015-05-22 12:10:00,52.13,52.15,52.12,52.13,21000.0,46.0813,46.099,46.0725,46.0813,21000.0
2015-05-22 12:15:00,52.13,52.18,52.13,52.17,20200.0,46.0813,46.1255,46.0813,46.1167,20200.0
2015-05-22 12:20:00,52.17,52.17,52.07,52.08,29200.0,46.1167,46.1167,46.0283,46.0371,29200.0
2015-05-22 12:25:00,52.09,52.13,52.09,52.13,24800.0,46.046,46.0813,46.046,46.0813,24800.0
2015-05-22 12:30:00,52.13,52.21,52.13,52.19,17200.0,46.0813,46.152,46.0813,46.1344,17200.0
2015-05-22 12:35:00,52.2,52.2,52.18,52.2,9000.0,46.1432,46.1432,46.1255,46.1432,9000.0
2015-05-22 12:40:00,52.19,52.2,52.18,52.2,8400.0,46.1344,46.1432,46.1255,46.1432,8400.0
2015-05-22 12:45:00,52.21,52.23,52.2,52.22,20000.0,46.152,46.1697,46.1432,46.1609,20000.0
2015-05-22 12:50:00,52.21,52.23,52.2,52.21,21400.0,46.152,46.1697,46.1432,46.152,21400.0
2015-05-22 12:55:00,52.21,52.23,52.19,52.19,16000.0,46.152,46.1697,46.1344,46.1344,16000.0
2015-05-22 13:00:00,52.18,52.3,52.16,52.27,39000.0,46.1255,46.2316,46.1078,46.2051,39000.0
2015-05-22 13:05:00,52.27,52.3,52.24,52.29,50400.0,46.2051,46.2316,46.1786,46.2228,50400.0
2015-05-22 13:10:00,52.28,52.31,52.26,52.27,20800.0,46.2139,46.2404,46.1962,46.2051,20800.0
2015-05-22 13:15:00,52.27,52.29,52.24,52.24,22600.0,46.2051,46.2228,46.1786,46.1786,22600.0
2015-05-22 13:20:00,52.24,52.29,52.24,52.27,15400.0,46.1786,46.2228,46.1786,46.2051,15400.0
2015-05-22 13:25:00,52.27,52.29,52.27,52.29,25200.0,46.2051,46.2228,46.2051,46.2228,25200.0
2015-05-22 13:30:00,52.29,52.31,52.27,52.29,27400.0,46.2228,46.2404,46.2051,46.2228,27400.0
2015-05-22 13:35:00,52.29,52.31,52.28,52.28,16400.0,46.2228,46.2404,46.2139,46.2139,16400.0
2015-05-22 13:40:00,52.29,52.3,52.26,52.3,15400.0,46.2228,46.2316,46.1962,46.2316,15400.0
2015-05-22 13:45:00,52.3,52.31,52.27,52.28,17400.0,46.2316,46.2404,46.2051,46.2139,17400.0
2015-05-22 13:50:00,52.3,52.31,52.29,52.29,14800.0,46.2316,46.2404,46.2228,46.2228,14800.0
2015-05-22 13:55:00,52.29,52.31,52.24,52.26,19400.0,46.2228,46.2404,46.1786,46.1962,19400.0
2015-05-22 14:00:00,52.24,52.27,52.23,52.26,22200.0,46.1786,46.2051,46.1697,46.1962,22200.0
2015-05-22 14:05:00,52.27,52.27,52.19,52.19,32200.0,46.2051,46.2051,46.1344,46.1344,32200.0
2015-05-22 14:10:00,52.19,52.22,52.18,52.2,14400.0,46.1344,46.1609,46.1255,46.1432,14400.0
2015-05-22 14:15:00,52.2,52.23,52.19,52.23,19400.0,46.1432,46.1697,46.1344,46.1697,19400.0
2015-05-22 14:20:00,52.23,52.23,52.18,52.19,27400.0,46.1697,46.1697,46.1255,46.1344,27400.0
2015-05-22 14:25:00,52.2,52.21,52.18,52.18,23600.0,46.1432,46.152,46.1255,46.1255,23600.0
2015-05-22 14:30:00,52.18,52.23,52.17,52.23,27800.0,46.1255,46.1697,46.1167,46.1697,27800.0
2015-05-22 14:35:00,52.23,52.27,52.22,52.26,31000.0,46.1697,46.2051,46.1609,46.1962,31000.0
2015-05-22 14:40:00,52.26,52.3,52.26,52.28,19800.0,46.1962,46.2316,46.1962,46.2139,19800.0
2015-05-22 14:45:00,52.28,52.31,52.27,52.3,26600.0,46.2139,46.2404,46.2051,46.2316,26600.0
2015-05-22 14:50:00,52.3,52.3,52.23,52.24,21000.0,46.2316,46.2316,46.1697,46.1786,21000.0
2015-05-22 14:55:00,52.24,52.26,52.23,52.24,25000.0,46.1786,46.1962,46.1697,46.1786,25000.0
2015-05-22 15:00:00,52.24,52.27,52.23,52.27,30400.0,46.1786,46.2051,46.1697,46.2051,30400.0
2015-05-22 15:05:00,52.27,52.29,52.24,52.28,30000.0,46.2051,46.2228,46.1786,46.2139,30000.0
2015-05-22 15:10:00,52.28,52.31,52.28,52.31,15000.0,46.2139,46.2404,46.2139,46.2404,15000.0
2015-05-22 15:15:00,52.31,52.31,52.29,52.29,18000.0,46.2404,46.2404,46.2228,46.2228,18000.0
2015-05-22 15:20:00,52.29,52.31,52.29,52.3,22000.0,46.2228,46.2404,46.2228,46.2316,22000.0
2015-05-22 15:25:00,52.31,52.31,52.3,52.31,31000.0,46.2404,46.2404,46.2316,46.2404,31000.0
2015-05-22 15:30:00,52.31,52.34,52.31,52.33,31600.0,46.2404,46.267,46.2404,46.2581,31600.0
2015-05-22 15:35:00,52.33,52.33,52.28,52.31,45800.0,46.2581,46.2581,46.2139,46.2404,45800.0
2015-05-22 15:40:00,52.31,52.32,52.29,52.29,31800.0,46.2404,46.2493,46.2228,46.2228,31800.0
2015-05-22 15:45:00,52.29,52.29,52.23,52.24,78200.0,46.2228,46.2228,46.1697,46.1786,78200.0
2015-05-22 15:50:00,52.24,52.24,52.23,52.24,50400.0,46.1786,46.1786,46.1697,46.1786,50400.0
2015-05-22 15:55:00,52.24,52.26,52.22,52.23,158200.0,46.1786,46.1962,46.1609,46.1697,158200.0
2015-05-26 09:30:00,52.22,52.38,52.19,52.22,161000.0,46.1609,46.3023,46.1344,46.1609,161000.0
2015-05-26 09:35:00,52.19,52.19,52.07,52.16,39800.0,46.1344,46.1344,46.0283,46.1078,39800.0
2015-05-26 09:40:00,52.16,52.16,51.94,52.02,85800.0,46.1078,46.1078,45.9134,45.9841,85800.0
2015-05-26 09:45:00,52.02,52.1,51.94,52.05,44400.0,45.9841,46.0548,45.9134,46.0106,44400.0
2015-05-26 09:50:00,52.05,52.05,51.98,52.03,32800.0,46.0106,46.0106,45.9487,45.9929,32800.0
2015-05-26 09:55:00,52.04,52.04,51.96,52.0,46800.0,46.0018,46.0018,45.931,45.9664,46800.0
2015-05-26 10:00:00,52.0,52.03,51.93,51.97,74600.0,45.9664,45.9929,45.9045,45.9399,74600.0
2015-05-26 10:05:00,51.97,52.02,51.94,51.96,83400.0,45.9399,45.9841,45.9134,45.931,83400.0
2015-05-26 10:10:00,51.96,51.98,51.88,51.96,57000.0,45.931,45.9487,45.8603,45.931,57000.0
2015-05-26 10:15:00,51.95,51.97,51.88,51.93,33000.0,45.9222,45.9399,45.8603,45.9045,33000.0
2015-05-26 10:20:00,51.92,51.96,51.88,51.88,73600.0,45.8957,45.931,45.8603,45.8603,73600.0
2015-05-26 10:25:00,51.88,51.97,51.87,51.96,40200.0,45.8603,45.9399,45.8515,45.931,40200.0
2015-05-26 10:30:00,51.96,51.97,51.9,51.94,53600.0,45.931,45.9399,45.878,45.9134,53600.0
2015-05-26 10:35:00,51.94,51.99,51.91,51.96,31400.0,45.9134,45.9576,45.8868,45.931,31400.0
2015-05-26 10:40:00,51.95,52.02,51.95,51.99,30200.0,45.9222,45.9841,45.9222,45.9576,30200.0
2015-05-26 10:45:00,51.99,52.02,51.98,52.02,26800.0,45.9576,45.9841,45.9487,45.9841,26800.0
2015-05-26 10:50:00,52.02,52.02,51.96,51.96,25200.0,45.9841,45.9841,45.931,45.931,25200.0
2015-05-26 10:55:00,51.95,51.97,51.92,51.95,22000.0,45.9222,45.9399,45.8957,45.9222,22000.0
2015-05-26 11:00:00,51.96,51.97,51.84,51.84,44000.0,45.931,45.9399,45.825,45.825,44000.0
2015-05-26 11:05:00,51.84,51.87,51.84,51.86,27000.0,45.825,45.8515,45.825,45.8426,27000.0
2015-05-26 11:10:00,51.86,51.88,51.8,51.8,56600.0,45.8426,45.8603,45.7896,45.7896,56600.0
2015-05-26 11:15:00,51.8,51.85,51.77,51.84,39800.0,45.7896,45.8338,45.7631,45.825,39800.0
2015-05-26 11:20:00,51.84,51.89,51.83,51.88,28800.0,45.825,45.8692,45.8161,45.8603,28800.0
2015-05-26 11:25:00,51.88,51.91,51.86,51.89,23000.0,45.8603,45.8868,45.8426,45.8692,23000.0
2015-05-26 11:30:00,51.88,51.88,51.83,51.84,31400.0,45.8603,45.8603,45.8161,45.825,31400.0
2015-05-26 11:35:00,51.84,51.89,51.81,51.85,35200.0,45.825,45.8692,45.7984,45.8338,35200.0
2015-05-26 11:40:00,51.85,51.9,51.82,51.9,19600.0,45.8338,45.878,45.8073,45.878,19600.0
2015-05-26 11:45:00,51.9,51.9,51.84,51.85,19400.0,45.878,45.878,45.825,45.8338,19400.0
2015-05-26 11:50:00,51.85,51.88,51.81,51.87,33400.0,45.8338,45.8603,45.7984,45.8515,33400.0
2015-05-26 11:55:00,51.88,51.93,51.87,51.92,24200.0,45.8603,45.9045,45.8515,45.8957,24200.0
2015-05-26 12:00:00,51.93,51.95,51.9,51.91,25000.0,45.9045,45.9222,45.878,45.8868,25000.0
2015-05-26 12:05:00,51.91,51.91,51.88,51.89,30200.0,45.8868,45.8868,45.8603,45.8692,30200.0
2015-05-26 12:10:00,51.88,51.94,51.88,51.92,19000.0,45.8603,45.9134,45.8603,45.8957,19000.0
2015-05-26 12:15:00,51.93,51.97,51.92,51.97,35000.0,45.9045,45.9399,45.8957,45.9399,35000.0
2015-05-26 12:20:00,51.96,52.04,51.96,52.03,48400.0,45.931,46.0018,45.931,45.9929,48400.0
2015-05-26 12:25:00,52.03,52.04,51.97,52.02,20000.0,45.9929,46.0018,45.9399,45.9841,20000.0
2015-05-26 12:30:00,52.02,52.02,51.94,51.95,18000.0,45.9841,45.9841,45.9134,45.9222,18000.0
2015-05-26 12:35:00,51.94,51.96,51.92,51.93,17800.0,45.9134,45.931,45.8957,45.9045,17800.0
2015-05-26 12:40:00,51.94,51.97,51.92,51.97,17200.0,45.9134,45.9399,45.8957,45.9399,17200.0
2015-05-26 12:45:00,51.97,51.97,51.93,51.95,10800.0,45.9399,45.9399,45.9045,45.9222,10800.0
2015-05-26 12:50:00,51.96,51.97,51.87,51.88,48000.0,45.931,45.9399,45.8515,45.8603,48000.0
2015-05-26 12:55:00,51.88,51.9,51.85,51.88,48400.0,45.8603,45.878,45.8338,45.8603,48400.0
2015-05-26 13:00:00,51.88,51.9,51.84,51.85,27200.0,45.8603,45.878,45.825,45.8338,27200.0
2015-05-26 13:05:00,51.85,51.85,51.75,51.76,50400.0,45.8338,45.8338,45.7454,45.7543,50400.0
2015-05-26 13:10:00,51.77,51.82,51.74,51.82,26800.0,45.7631,45.8073,45.7366,45.8073,26800.0
2015-05-26 13:15:00,51.82,51.82,51.77,51.8,19400.0,45.8073,45.8073,45.7631,45.7896,19400.0
2015-05-26 13:20:00,51.8,51.81,51.77,51.79,20000.0,45.7896,45.7984,45.7631,45.7808,20000.0
2015-05-26 13:25:00,51.8,51.84,51.8,51.8,24400.0,45.7896,45.825,45.7896,45.7896,24400.0
2015-05-26 13:30:00,51.79,51.79,51.75,51.77,13800.0,45.7808,45.7808,45.7454,45.7631,13800.0
2015-05-26 13:35:00,51.77,51.78,51.71,51.74,33600.0,45.7631,45.7719,45.7101,45.7366,33600.0
2015-05-26 13:40:00,51.74,51.77,51.72,51.73,23800.0,45.7366,45.7631,45.7189,45.7277,23800.0
2015-05-26 13:45:00,51.74,51.78,51.73,51.77,16400.0,45.7366,45.7719,45.7277,45.7631,16400.0
2015-05-26 13:50:00,51.77,51.77,51.7,51.72,30000.0,45.7631,45.7631,45.7012,45.7189,30000.0
2015-05-26 13:55:00,51.72,51.72,51.63,51.66,26600.0,45.7189,45.7189,45.6393,45.6659,26600.0
2015-05-26 14:00:00,51.65,51.68,51.64,51.65,20400.0,45.657,45.6835,45.6482,45.657,20400.0
2015-05-26 14:05:00,51.65,51.65,51.62,51.63,32200.0,45.657,45.657,45.6305,45.6393,32200.0
2015-05-26 14:10:00,51.62,51.66,51.62,51.63,21600.0,45.6305,45.6659,45.6305,45.6393,21600.0
2015-05-26 14:15:00,51.62,51.71,51.62,51.71,23200.0,45.6305,45.7101,45.6305,45.7101,23200.0
2015-05-26 14:20:00,51.71,51.73,51.69,51.69,24800.0,45.7101,45.7277,45.6924,45.6924,24800.0
2015-05-26 14:25:00,51.69,51.71,51.67,51.68,23200.0,45.6924,45.7101,45.6747,45.6835,23200.0
2015-05-26 14:30:00,51.68,51.71,51.68,51.69,28600.0,45.6835,45.7101,45.6835,45.6924,28600.0
2015-05-26 14:35:00,51.68,51.7,51.67,51.69,30600.0,45.6835,45.7012,45.6747,45.6924,30600.0
2015-05-26 14:40:00,51.7,51.71,51.65,51.66,24400.0,45.7012,45.7101,45.657,45.6659,24400.0
2015-05-26 14:45:00,51.66,51.68,51.64,51.65,32600.0,45.6659,45.6835,45.6482,45.657,32600.0
2015-05-26 14:50:00,51.65,51.65,51.59,51.59,33800.0,45.657,45.657,45.604,45.604,33800.0
2015-05-26 14:55:00,51.6,51.66,51.59,51.65,57000.0,45.6128,45.6659,45.604,45.657,57000.0
2015-05-26 15:00:00,51.65,51.71,51.65,51.71,48000.0,45.657,45.7101,45.657,45.7101,48000.0
2015-05-26 15:05:00,51.7,51.72,51.67,51.7,41600.0,45.7012,45.7189,45.6747,45.7012,41600.0
2015-05-26 15:10:00,51.7,51.71,51.68,51.71,36000.0,45.7012,45.7101,45.6835,45.7101,36000.0
2015-05-26 15:15:00,51.71,51.76,51.7,51.71,57400.0,45.7101,45.7543,45.7012,45.7101,57400.0
2015-05-26 15:20:00,51.71,51.74,51.7,51.74,64000.0,45.7101,45.7366,45.7012,45.7366,64000.0
2015-05-26 15:25:00,51.74,51.76,51.72,51.76,68000.0,45.7366,45.7543,45.7189,45.7543,68000.0
2015-05-26 15:30:00,51.76,51.79,51.75,51.79,101600.0,45.7543,45.7808,45.7454,45.7808,101600.0
2015-05-26 15:35:00,51.79,51.81,51.77,51.79,86200.0,45.7808,45.7984,45.7631,45.7808,86200.0
2015-05-26 15:40:00,51.79,51.83,51.78,51.82,99800.0,45.7808,45.8161,45.7719,45.8073,99800.0
2015-05-26 15:45:00,51.81,51.82,51.77,51.79,101800.0,45.7984,45.8073,45.7631,45.7808,101800.0
2015-05-26 15:50:00,51.79,51.79,51.71,51.72,184600.0,45.7808,45.7808,45.7101,45.7189,184600.0
2015-05-26 15:55:00,51.72,51.75,51.69,51.71,325600.0,45.7189,45.7454,45.6924,45.7101,325600.0
2015-05-27 09:30:00,51.74,51.82,51.59,51.63,126800.0,45.7366,45.8073,45.604,45.6393,126800.0
2015-05-27 09:35:00,51.63,51.68,51.54,51.59,75800.0,45.6393,45.6835,45.5598,45.604,75800.0
2015-05-27 09:40:00,51.6,51.65,51.55,51.57,100800.0,45.6128,45.657,45.5686,45.5863,100800.0
2015-05-27 09:45:00,51.56,51.65,51.52,51.54,138600.0,45.5775,45.657,45.5421,45.5598,138600.0
2015-05-27 09:50:00,51.55,51.77,51.53,51.77,163000.0,45.5686,45.7631,45.5509,45.7631,163000.0
2015-05-27 09:55:00,51.78,51.84,51.73,51.82,35000.0,45.7719,45.825,45.7277,45.8073,35000.0
2015-05-27 10:00:00,51.82,51.88,51.73,51.74,66400.0,45.8073,45.8603,45.7277,45.7366,66400.0
2015-05-27 10:05:00,51.74,51.76,51.68,51.69,46000.0,45.7366,45.7543,45.6835,45.6924,46000.0
2015-05-27 10:10:00,51.7,51.74,51.67,51.7,75800.0,45.7012,45.7366,45.6747,45.7012,75800.0
2015-05-27 10:15:00,51.68,51.7,51.65,51.66,37800.0,45.6835,45.7012,45.657,45.6659,37800.0
2015-05-27 10:20:00,51.66,51.69,51.59,51.59,101800.0,45.6659,45.6924,45.604,45.604,101800.0
2015-05-27 10:25:00,51.6,51.63,51.54,51.54,80800.0,45.6128,45.6393,45.5598,45.5598,80800.0
2015-05-27 10:30:00,51.54,51.6,51.54,51.59,71600.0,45.5598,45.6128,45.5598,45.604,71600.0
2015-05-27 10:35:00,51.59,51.6,51.57,51.57,56800.0,45.604,45.6128,45.5863,45.5863,56800.0
2015-05-27 10:40:00,51.57,51.6,51.57,51.6,63200.0,45.5863,45.6128,45.5863,45.6128,63200.0
2015-05-27 10:45:00,51.6,51.63,51.56,51.62,107600.0,45.6128,45.6393,45.5775,45.6305,107600.0
2015-05-27 10:50:00,51.62,51.68,51.6,51.68,37600.0,45.6305,45.6835,45.6128,45.6835,37600.0
2015-05-27 10:55:00,51.68,51.79,51.68,51.79,26400.0,45.6835,45.7808,45.6835,45.7808,26400.0
2015-05-27 11:00:00,51.8,51.85,51.77,51.78,89800.0,45.7896,45.8338,45.7631,45.7719,89800.0
2015-05-27 11:05:00,51.78,51.83,51.77,51.79,60400.0,45.7719,45.8161,45.7631,45.7808,60400.0
2015-05-27 11:10:00,51.78,51.85,51.76,51.85,31200.0,45.7719,45.8338,45.7543,45.8338,31200.0
2015-05-27 11:15:00,51.85,51.87,51.84,51.85,35800.0,45.8338,45.8515,45.825,45.8338,35800.0
2015-05-27 11:20:00,51.84,51.84,51.81,51.82,43600.0,45.825,45.825,45.7984,45.8073,43600.0
2015-05-27 11:25:00,51.83,51.87,51.82,51.87,43200.0,45.8161,45.8515,45.8073,45.8515,43200.0
2015-05-27 11:30:00,51.87,51.9,51.87,51.88,39800.0,45.8515,45.878,45.8515,45.8603,39800.0
2015-05-27 11:35:00,51.88,51.9,51.85,51.9,38200.0,45.8603,45.878,45.8338,45.878,38200.0
2015-05-27 11:40:00,51.9,51.96,51.88,51.92,52000.0,45.878,45.931,45.8603,45.8957,52000.0
2015-05-27 11:45:00,51.92,51.93,51.85,51.85,48200.0,45.8957,45.9045,45.8338,45.8338,48200.0
2015-05-27 11:50:00,51.85,51.85,51.82,51.82,48200.0,45.8338,45.8338,45.8073,45.8073,48200.0
2015-05-27 11:55:00,51.83,51.84,51.77,51.79,38400.0,45.8161,45.825,45.7631,45.7808,38400.0
2015-05-27 12:00:00,51.77,51.84,51.77,51.82,52600.0,45.7631,45.825,45.7631,45.8073,52600.0
2015-05-27 12:05:00,51.81,51.82,51.8,51.82,16600.0,45.7984,45.8073,45.7896,45.8073,16600.0
2015-05-27 12:10:00,51.82,51.85,51.79,51.85,25400.0,45.8073,45.8338,45.7808,45.8338,25400.0
2015-05-27 12:15:00,51.85,51.85,51.81,51.82,17000.0,45.8338,45.8338,45.7984,45.8073,17000.0
2015-05-27 12:20:00,51.83,51.84,51.78,51.8,22800.0,45.8161,45.825,45.7719,45.7896,22800.0
2015-05-27 12:25:00,51.8,51.82,51.79,51.82,30600.0,45.7896,45.8073,45.7808,45.8073,30600.0
2015-05-27 12:30:00,51.83,51.84,51.77,51.77,89000.0,45.8161,45.825,45.7631,45.7631,89000.0
2015-05-27 12:35:00,51.75,51.76,51.7,51.7,32000.0,45.7454,45.7543,45.7012,45.7012,32000.0
2015-05-27 12:40:00,51.7,51.73,51.68,51.72,33000.0,45.7012,45.7277,45.6835,45.7189,33000.0
2015-05-27 12:45:00,51.73,51.73,51.7,51.73,21600.0,45.7277,45.7277,45.7012,45.7277,21600.0
2015-05-27 12:50:00,51.73,51.73,51.7,51.72,28800.0,45.7277,45.7277,45.7012,45.7189,28800.0
2015-05-27 12:55:00,51.72,51.73,51.68,51.72,33800.0,45.7189,45.7277,45.6835,45.7189,33800.0
2015-05-27 13:00:00,51.71,51.72,51.67,51.69,37800.0,45.7101,45.7189,45.6747,45.6924,37800.0
2015-05-27 13:05:00,51.69,51.74,51.69,51.73,34400.0,45.6924,45.7366,45.6924,45.7277,34400.0
2015-05-27 13:10:00,51.73,51.76,51.71,51.74,31000.0,45.7277,45.7543,45.7101,45.7366,31000.0
2015-05-27 13:15:00,51.74,51.76,51.72,51.73,25200.0,45.7366,45.7543,45.7189,45.7277,25200.0
2015-05-27 13:20:00,51.73,51.74,51.71,51.74,37200.0,45.7277,45.7366,45.7101,45.7366,37200.0
2015-05-27 13:25:00,51.74,51.74,51.71,51.71,15600.0,45.7366,45.7366,45.7101,45.7101,15600.0
2015-05-27 13:30:00,51.7,51.74,51.69,51.74,30200.0,45.7012,45.7366,45.6924,45.7366,30200.0
2015-05-27 13:35:00,51.74,51.74,51.72,51.73,31800.0,45.7366,45.7366,45.7189,45.7277,31800.0
2015-05-27 13:40:00,51.73,51.74,51.72,51.74,20200.0,45.7277,45.7366,45.7189,45.7366,20200.0
2015-05-27 13:45:00,51.74,51.74,51.7,51.71,35000.0,45.7366,45.7366,45.7012,45.7101,35000.0
2015-05-27 13:50:00,51.7,51.7,51.68,51.7,33200.0,45.7012,45.7012,45.6835,45.7012,33200.0
2015-05-27 13:55:00,51.7,51.73,51.69,51.73,22400.0,45.7012,45.7277,45.6924,45.7277,22400.0
2015-05-27 14:00:00,51.73,51.79,51.73,51.79,21800.0,45.7277,45.7808,45.7277,45.7808,21800.0
2015-05-27 14:05:00,51.78,51.82,51.76,51.77,38800.0,45.7719,45.8073,45.7543,45.7631,38800.0
2015-05-27 14:10:00,51.76,51.78,51.73,51.74,30000.0,45.7543,45.7719,45.7277,45.7366,30000.0
2015-05-27 14:15:00,51.74,51.77,51.73,51.77,27400.0,45.7366,45.7631,45.7277,45.7631,27400.0
2015-05-27 14:20:00,51.77,51.78,51.75,51.78,20400.0,45.7631,45.7719,45.7454,45.7719,20400.0
2015-05-27 14:25:00,51.77,51.81,51.77,51.81,24600.0,45.7631,45.7984,45.7631,45.7984,24600.0
2015-05-27 14:30:00,51.8,51.83,51.78,51.79,35000.0,45.7896,45.8161,45.7719,45.7808,35000.0
2015-05-27 14:35:00,51.79,51.8,51.55,51.66,486600.0,45.7808,45.7896,45.5686,45.6659,486600.0
2015-05-27 14:40:00,51.67,51.75,51.66,51.71,94800.0,45.6747,45.7454,45.6659,45.7101,94800.0
2015-05-27 14:45:00,51.71,51.72,51.66,51.7,57200.0,45.7101,45.7189,45.6659,45.7012,57200.0
2015-05-27 14:50:00,51.7,51.7,51.51,51.52,254200.0,45.7012,45.7012,45.5333,45.5421,254200.0
2015-05-27 14:55:00,51.53,51.56,51.33,51.41,473200.0,45.5509,45.5775,45.3741,45.4449,473200.0
2015-05-27 15:00:00,51.42,51.5,51.41,51.41,142800.0,45.4537,45.5244,45.4449,45.4449,142800.0
2015-05-27 15:05:00,51.41,51.42,51.27,51.3,263600.0,45.4449,45.4537,45.3211,45.3476,263600.0
2015-05-27 15:10:00,51.31,51.34,51.16,51.22,303000.0,45.3565,45.383,45.2239,45.2769,303000.0
2015-05-27 15:15:00,51.22,51.3,51.2,51.24,331400.0,45.2769,45.3476,45.2592,45.2946,331400.0
2015-05-27 15:20:00,51.24,51.33,51.24,51.29,142200.0,45.2946,45.3741,45.2946,45.3388,142200.0
2015-05-27 15:25:00,51.3,51.33,51.25,51.28,141600.0,45.3476,45.3741,45.3034,45.3299,141600.0
2015-05-27 15:30:00,51.27,51.32,51.26,51.28,111600.0,45.3211,45.3653,45.3123,45.3299,111600.0
2015-05-27 15:35:00,51.27,51.34,51.27,51.33,122200.0,45.3211,45.383,45.3211,45.3741,122200.0
2015-05-27 15:40:00,51.33,51.34,51.3,51.31,168600.0,45.3741,45.383,45.3476,45.3565,168600.0
2015-05-27 15:45:00,51.32,51.48,51.32,51.47,278800.0,45.3653,45.5067,45.3653,45.4979,278800.0
2015-05-27 15:50:00,51.47,51.49,51.41,51.41,271600.0,45.4979,45.5156,45.4449,45.4449,271600.0
2015-05-27 15:55:00,51.41,51.45,51.38,51.42,298600.0,45.4449,45.4802,45.4183,45.4537,298600.0
2015-05-28 09:30:00,51.12,51.15,50.88,50.92,292400.0,45.3122,45.3388,45.0995,45.1349,292400.0
2015-05-28 09:35:00,50.92,50.95,50.87,50.87,126200.0,45.1349,45.1615,45.0906,45.0906,126200.0
2015-05-28 09:40:00,50.87,50.95,50.76,50.91,215600.0,45.0906,45.1615,44.9931,45.1261,215600.0
2015-05-28 09:45:00,50.88,51.06,50.86,51.03,103000.0,45.0995,45.259,45.0817,45.2324,103000.0
2015-05-28 09:50:00,51.03,51.07,50.97,51.07,62800.0,45.2324,45.2679,45.1792,45.2679,62800.0
2015-05-28 09:55:00,51.07,51.08,50.94,50.97,88000.0,45.2679,45.2767,45.1526,45.1792,88000.0
2015-05-28 10:00:00,50.97,51.02,50.93,51.0,105800.0,45.1792,45.2236,45.1438,45.2058,105800.0
2015-05-28 10:05:00,51.0,51.13,50.99,51.12,150000.0,45.2058,45.3211,45.197,45.3122,150000.0
2015-05-28 10:10:00,51.12,51.24,51.12,51.23,57400.0,45.3122,45.4186,45.3122,45.4097,57400.0
2015-05-28 10:15:00,51.23,51.31,51.23,51.27,57600.0,45.4097,45.4806,45.4097,45.4452,57600.0
2015-05-28 10:20:00,51.27,51.27,51.22,51.22,37800.0,45.4452,45.4452,45.4008,45.4008,37800.0
2015-05-28 10:25:00,51.24,51.27,51.22,51.25,33200.0,45.4186,45.4452,45.4008,45.4274,33200.0
2015-05-28 10:30:00,51.24,51.24,51.2,51.24,46800.0,45.4186,45.4186,45.3831,45.4186,46800.0
2015-05-28 10:35:00,51.24,51.26,51.19,51.24,27200.0,45.4186,45.4363,45.3742,45.4186,27200.0
2015-05-28 10:40:00,51.24,51.27,51.22,51.27,30800.0,45.4186,45.4452,45.4008,45.4452,30800.0
2015-05-28 10:45:00,51.27,51.31,51.2,51.3,51400.0,45.4452,45.4806,45.3831,45.4717,51400.0
2015-05-28 10:50:00,51.3,51.31,51.27,51.31,27800.0,45.4717,45.4806,45.4452,45.4806,27800.0
2015-05-28 10:55:00,51.32,51.37,51.32,51.33,32200.0,45.4895,45.5338,45.4895,45.4983,32200.0
2015-05-28 11:00:00,51.34,51.36,51.29,51.31,55200.0,45.5072,45.5249,45.4629,45.4806,55200.0
2015-05-28 11:05:00,51.31,51.35,51.29,51.33,170000.0,45.4806,45.5161,45.4629,45.4983,170000.0
2015-05-28 11:10:00,51.33,51.44,51.32,51.44,60000.0,45.4983,45.5958,45.4895,45.5958,60000.0
2015-05-28 11:15:00,51.45,51.48,51.44,51.46,39800.0,45.6047,45.6313,45.5958,45.6136,39800.0
2015-05-28 11:20:00,51.46,51.48,51.4,51.45,97200.0,45.6136,45.6313,45.5604,45.6047,97200.0
2015-05-28 11:25:00,51.45,51.47,51.42,51.44,35000.0,45.6047,45.6224,45.5781,45.5958,35000.0
2015-05-28 11:30:00,51.44,51.45,51.38,51.38,115200.0,45.5958,45.6047,45.5427,45.5427,115200.0
2015-05-28 11:35:00,51.38,51.38,51.36,51.38,32600.0,45.5427,45.5427,45.5249,45.5427,32600.0
2015-05-28 11:40:00,51.38,51.44,51.37,51.4,58400.0,45.5427,45.5958,45.5338,45.5604,58400.0
2015-05-28 11:45:00,51.4,51.42,51.26,51.27,40200.0,45.5604,45.5781,45.4363,45.4452,40200.0
2015-05-28 11:50:00,51.27,51.31,51.26,51.31,24400.0,45.4452,45.4806,45.4363,45.4806,24400.0
2015-05-28 11:55:00,51.3,51.33,51.29,51.3,49000.0,45.4717,45.4983,45.4629,45.4717,49000.0
2015-05-28 12:00:00,51.31,51.35,51.27,51.33,87200.0,45.4806,45.5161,45.4452,45.4983,87200.0
2015-05-28 12:05:00,51.34,51.37,51.33,51.37,39800.0,45.5072,45.5338,45.4983,45.5338,39800.0
2015-05-28 12:10:00,51.37,51.41,51.35,51.37,46600.0,45.5338,45.5692,45.5161,45.5338,46600.0
2015-05-28 12:15:00,51.37,51.39,51.36,51.38,35200.0,45.5338,45.5515,45.5249,45.5427,35200.0
2015-05-28 12:20:00,51.37,51.38,51.34,51.37,37400.0,45.5338,45.5427,45.5072,45.5338,37400.0
2015-05-28 12:25:00,51.38,51.38,51.34,51.35,24800.0,45.5427,45.5427,45.5072,45.5161,24800.0
2015-05-28 12:30:00,51.35,51.35,51.26,51.26,25600.0,45.5161,45.5161,45.4363,45.4363,25600.0
2015-05-28 12:35:00,51.27,51.27,51.23,51.24,18000.0,45.4452,45.4452,45.4097,45.4186,18000.0
2015-05-28 12:40:00,51.24,51.27,51.24,51.27,20800.0,45.4186,45.4452,45.4186,45.4452,20800.0
2015-05-28 12:45:00,51.29,51.3,51.27,51.3,29000.0,45.4629,45.4717,45.4452,45.4717,29000.0
2015-05-28 12:50:00,51.3,51.3,51.22,51.22,28000.0,45.4717,45.4717,45.4008,45.4008,28000.0
2015-05-28 12:55:00,51.23,51.24,51.21,51.23,34800.0,45.4097,45.4186,45.392,45.4097,34800.0
2015-05-28 13:00:00,51.23,51.27,51.22,51.27,36000.0,45.4097,45.4452,45.4008,45.4452,36000.0
2015-05-28 13:05:00,51.27,51.31,51.25,51.26,23000.0,45.4452,45.4806,45.4274,45.4363,23000.0
2015-05-28 13:10:00,51.25,51.25,51.2,51.21,22600.0,45.4274,45.4274,45.3831,45.392,22600.0
2015-05-28 13:15:00,51.21,51.22,51.16,51.17,37400.0,45.392,45.4008,45.3476,45.3565,37400.0
2015-05-28 13:20:00,51.17,51.18,51.15,51.18,28600.0,45.3565,45.3654,45.3388,45.3654,28600.0
2015-05-28 13:25:00,51.18,51.19,51.17,51.18,26400.0,45.3654,45.3742,45.3565,45.3654,26400.0
2015-05-28 13:30:00,51.18,51.18,51.12,51.13,56200.0,45.3654,45.3654,45.3122,45.3211,56200.0
2015-05-28 13:35:00,51.13,51.19,51.13,51.18,38200.0,45.3211,45.3742,45.3211,45.3654,38200.0
2015-05-28 13:40:00,51.18,51.22,51.18,51.2,26000.0,45.3654,45.4008,45.3654,45.3831,26000.0
2015-05-28 13:45:00,51.2,51.2,51.17,51.18,26600.0,45.3831,45.3831,45.3565,45.3654,26600.0
2015-05-28 13:50:00,51.17,51.19,51.14,51.17,32800.0,45.3565,45.3742,45.3299,45.3565,32800.0
2015-05-28 13:55:00,51.18,51.19,51.13,51.16,37800.0,45.3654,45.3742,45.3211,45.3476,37800.0
2015-05-28 14:00:00,51.16,51.18,51.13,51.13,34000.0,45.3476,45.3654,45.3211,45.3211,34000.0
2015-05-28 14:05:00,51.13,51.16,51.12,51.15,47400.0,45.3211,45.3476,45.3122,45.3388,47400.0
2015-05-28 14:10:00,51.15,51.16,51.13,51.15,30600.0,45.3388,45.3476,45.3211,45.3388,30600.0
2015-05-28 14:15:00,51.16,51.17,51.13,51.13,23400.0,45.3476,45.3565,45.3211,45.3211,23400.0
2015-05-28 14:20:00,51.14,51.23,51.13,51.2,33000.0,45.3299,45.4097,45.3211,45.3831,33000.0
2015-05-28 14:25:00,51.21,51.24,51.2,51.24,29000.0,45.392,45.4186,45.3831,45.4186,29000.0
2015-05-28 14:30:00,51.24,51.24,51.2,51.2,16800.0,45.4186,45.4186,45.3831,45.3831,16800.0
2015-05-28 14:35:00,51.2,51.2,51.17,51.18,24800.0,45.3831,45.3831,45.3565,45.3654,24800.0
2015-05-28 14:40:00,51.18,51.18,51.13,51.15,49000.0,45.3654,45.3654,45.3211,45.3388,49000.0
2015-05-28 14:45:00,51.16,51.17,51.13,51.13,32400.0,45.3476,45.3565,45.3211,45.3211,32400.0
2015-05-28 14:50:00,51.14,51.15,51.13,51.15,42200.0,45.3299,45.3388,45.3211,45.3388,42200.0
2015-05-28 14:55:00,51.15,51.15,51.1,51.11,39200.0,45.3388,45.3388,45.2945,45.3033,39200.0
2015-05-28 15:00:00,51.11,51.17,51.11,51.17,34600.0,45.3033,45.3565,45.3033,45.3565,34600.0
2015-05-28 15:05:00,51.17,51.18,51.1,51.11,58600.0,45.3565,45.3654,45.2945,45.3033,58600.0
2015-05-28 15:10:00,51.11,51.12,51.09,51.1,57800.0,45.3033,45.3122,45.2856,45.2945,57800.0
2015-05-28 15:15:00,51.1,51.13,51.1,51.1,40600.0,45.2945,45.3211,45.2945,45.2945,40600.0
2015-05-28 15:20:00,51.1,51.1,51.08,51.1,36400.0,45.2945,45.2945,45.2767,45.2945,36400.0
2015-05-28 15:25:00,51.1,51.1,51.06,51.08,50800.0,45.2945,45.2945,45.259,45.2767,50800.0
2015-05-28 15:30:00,51.08,51.1,51.06,51.07,71800.0,45.2767,45.2945,45.259,45.2679,71800.0
2015-05-28 15:35:00,51.07,51.08,51.04,51.06,96000.0,45.2679,45.2767,45.2413,45.259,96000.0
2015-05-28 15:40:00,51.06,51.1,51.05,51.1,61000.0,45.259,45.2945,45.2501,45.2945,61000.0
2015-05-28 15:45:00,51.1,51.17,51.09,51.17,125000.0,45.2945,45.3565,45.2856,45.3565,125000.0
2015-05-28 15:50:00,51.17,51.18,51.17,51.17,114600.0,45.3565,45.3654,45.3565,45.3565,114600.0
2015-05-28 15:55:00,51.17,51.17,51.13,51.14,286600.0,45.3565,45.3565,45.3211,45.3299,286600.0
2015-05-29 09:30:00,51.15,51.19,50.92,51.06,114400.0,45.3388,45.3742,45.1349,45.259,114400.0
2015-05-29 09:35:00,51.02,51.05,50.92,51.05,55800.0,45.2236,45.2501,45.1349,45.2501,55800.0
2015-05-29 09:40:00,51.05,51.18,50.97,51.01,67200.0,45.2501,45.3654,45.1792,45.2147,67200.0
2015-05-29 09:45:00,51.04,51.04,50.83,50.84,130200.0,45.2413,45.2413,45.0551,45.064,130200.0
2015-05-29 09:50:00,50.84,50.93,50.83,50.84,42000.0,45.064,45.1438,45.0551,45.064,42000.0
2015-05-29 09:55:00,50.85,50.92,50.85,50.85,63600.0,45.0729,45.1349,45.0729,45.0729,63600.0
2015-05-29 10:00:00,50.86,50.92,50.85,50.91,31200.0,45.0817,45.1349,45.0729,45.1261,31200.0
2015-05-29 10:05:00,50.91,50.91,50.7,50.7,93400.0,45.1261,45.1261,44.9399,44.9399,93400.0
2015-05-29 10:10:00,50.7,50.85,50.69,50.82,88200.0,44.9399,45.0729,44.931,45.0463,88200.0
2015-05-29 10:15:00,50.83,50.83,50.74,50.75,27000.0,45.0551,45.0551,44.9754,44.9842,27000.0
2015-05-29 10:20:00,50.75,50.76,50.71,50.71,46000.0,44.9842,44.9931,44.9488,44.9488,46000.0
2015-05-29 10:25:00,50.71,50.75,50.65,50.66,83400.0,44.9488,44.9842,44.8956,44.9045,83400.0
2015-05-29 10:30:00,50.65,50.77,50.6,50.75,92400.0,44.8956,45.002,44.8513,44.9842,92400.0
2015-05-29 10:35:00,50.75,50.76,50.69,50.72,33200.0,44.9842,44.9931,44.931,44.9576,33200.0
2015-05-29 10:40:00,50.74,50.75,50.63,50.67,59000.0,44.9754,44.9842,44.8779,44.9133,59000.0
2015-05-29 10:45:00,50.66,50.68,50.61,50.62,83400.0,44.9045,44.9222,44.8601,44.869,83400.0
2015-05-29 10:50:00,50.63,50.63,50.53,50.56,86000.0,44.8779,44.8779,44.7892,44.8158,86000.0
2015-05-29 10:55:00,50.56,50.59,50.52,50.56,55800.0,44.8158,44.8424,44.7804,44.8158,55800.0
2015-05-29 11:00:00,50.56,50.65,50.53,50.63,89800.0,44.8158,44.8956,44.7892,44.8779,89800.0
2015-05-29 11:05:00,50.62,50.68,50.62,50.65,64800.0,44.869,44.9222,44.869,44.8956,64800.0
2015-05-29 11:10:00,50.65,50.65,50.6,50.6,28000.0,44.8956,44.8956,44.8513,44.8513,28000.0
2015-05-29 11:15:00,50.62,50.7,50.6,50.67,19600.0,44.869,44.9399,44.8513,44.9133,19600.0
2015-05-29 11:20:00,50.67,50.67,50.56,50.59,36200.0,44.9133,44.9133,44.8158,44.8424,36200.0
2015-05-29 11:25:00,50.58,50.59,50.52,50.52,41400.0,44.8335,44.8424,44.7804,44.7804,41400.0
2015-05-29 11:30:00,50.52,50.62,50.52,50.62,41400.0,44.7804,44.869,44.7804,44.869,41400.0
2015-05-29 11:35:00,50.62,50.62,50.56,50.59,35200.0,44.869,44.869,44.8158,44.8424,35200.0
2015-05-29 11:40:00,50.6,50.72,50.6,50.72,40800.0,44.8513,44.9576,44.8513,44.9576,40800.0
2015-05-29 11:45:00,50.72,50.75,50.7,50.73,30000.0,44.9576,44.9842,44.9399,44.9665,30000.0
2015-05-29 11:50:00,50.74,50.77,50.71,50.77,34600.0,44.9754,45.002,44.9488,45.002,34600.0
2015-05-29 11:55:00,50.77,50.79,50.74,50.75,33000.0,45.002,45.0197,44.9754,44.9842,33000.0
2015-05-29 12:00:00,50.76,50.83,50.75,50.81,38600.0,44.9931,45.0551,44.9842,45.0374,38600.0
2015-05-29 12:05:00,50.81,50.85,50.8,50.85,33000.0,45.0374,45.0729,45.0285,45.0729,33000.0
2015-05-29 12:10:00,50.85,50.87,50.79,50.8,30800.0,45.0729,45.0906,45.0197,45.0285,30800.0
2015-05-29 12:15:00,50.8,50.84,50.79,50.82,39000.0,45.0285,45.064,45.0197,45.0463,39000.0
2015-05-29 12:20:00,50.83,50.84,50.81,50.83,26400.0,45.0551,45.064,45.0374,45.0551,26400.0
2015-05-29 12:25:00,50.84,50.89,50.84,50.88,18000.0,45.064,45.1083,45.064,45.0995,18000.0
2015-05-29 12:30:00,50.88,50.94,50.86,50.93,30400.0,45.0995,45.1526,45.0817,45.1438,30400.0
2015-05-29 12:35:00,50.93,50.97,50.9,50.97,29400.0,45.1438,45.1792,45.1172,45.1792,29400.0
2015-05-29 12:40:00,50.97,50.99,50.92,50.94,35600.0,45.1792,45.197,45.1349,45.1526,35600.0
2015-05-29 12:45:00,50.95,50.99,50.95,50.97,25200.0,45.1615,45.197,45.1615,45.1792,25200.0
2015-05-29 12:50:00,50.97,50.98,50.95,50.97,23400.0,45.1792,45.1881,45.1615,45.1792,23400.0
2015-05-29 12:55:00,50.97,50.99,50.93,50.93,27600.0,45.1792,45.197,45.1438,45.1438,27600.0
2015-05-29 13:00:00,50.93,50.94,50.92,50.94,24600.0,45.1438,45.1526,45.1349,45.1526,24600.0
2015-05-29 13:05:00,50.94,50.97,50.93,50.96,18800.0,45.1526,45.1792,45.1438,45.1704,18800.0
2015-05-29 13:10:00,50.96,50.99,50.96,50.99,25600.0,45.1704,45.197,45.1704,45.197,25600.0
2015-05-29 13:15:00,50.99,50.99,50.95,50.98,19600.0,45.197,45.197,45.1615,45.1881,19600.0
2015-05-29 13:20:00,50.98,51.01,50.98,51.0,17800.0,45.1881,45.2147,45.1881,45.2058,17800.0
2015-05-29 13:25:00,51.0,51.02,50.99,50.99,60200.0,45.2058,45.2236,45.197,45.197,60200.0
2015-05-29 13:30:00,51.0,51.0,50.98,50.99,30000.0,45.2058,45.2058,45.1881,45.197,30000.0
2015-05-29 13:35:00,50.99,51.0,50.98,50.99,20000.0,45.197,45.2058,45.1881,45.197,20000.0
2015-05-29 13:40:00,50.99,50.99,50.95,50.96,19600.0,45.197,45.197,45.1615,45.1704,19600.0
2015-05-29 13:45:00,50.97,50.99,50.97,50.99,24000.0,45.1792,45.197,45.1792,45.197,24000.0
2015-05-29 13:50:00,50.99,50.99,50.94,50.95,29200.0,45.197,45.197,45.1526,45.1615,29200.0
2015-05-29 13:55:00,50.94,50.95,50.91,50.92,25200.0,45.1526,45.1615,45.1261,45.1349,25200.0
2015-05-29 14:00:00,50.92,50.95,50.91,50.92,28600.0,45.1349,45.1615,45.1261,45.1349,28600.0
2015-05-29 14:05:00,50.92,50.95,50.92,50.92,25200.0,45.1349,45.1615,45.1349,45.1349,25200.0
2015-05-29 14:10:00,50.92,50.92,50.87,50.88,26600.0,45.1349,45.1349,45.0906,45.0995,26600.0
2015-05-29 14:15:00,50.88,50.88,50.84,50.85,27800.0,45.0995,45.0995,45.064,45.0729,27800.0
2015-05-29 14:20:00,50.85,50.86,50.81,50.83,31600.0,45.0729,45.0817,45.0374,45.0551,31600.0
2015-05-29 14:25:00,50.83,50.85,50.82,50.82,23600.0,45.0551,45.0729,45.0463,45.0463,23600.0
2015-05-29 14:30:00,50.81,50.82,50.77,50.8,25800.0,45.0374,45.0463,45.002,45.0285,25800.0
2015-05-29 14:35:00,50.8,50.83,50.77,50.83,36200.0,45.0285,45.0551,45.002,45.0551,36200.0
2015-05-29 14:40:00,50.84,50.84,50.78,50.83,31600.0,45.064,45.064,45.0108,45.0551,31600.0
2015-05-29 14:45:00,50.82,50.82,50.74,50.76,40600.0,45.0463,45.0463,44.9754,44.9931,40600.0
2015-05-29 14:50:00,50.77,50.77,50.73,50.76,37000.0,45.002,45.002,44.9665,44.9931,37000.0
2015-05-29 14:55:00,50.76,50.77,50.73,50.75,35400.0,44.9931,45.002,44.9665,44.9842,35400.0
2015-05-29 15:00:00,50.74,50.77,50.74,50.74,40800.0,44.9754,45.002,44.9754,44.9754,40800.0
2015-05-29 15:05:00,50.74,50.82,50.72,50.82,54000.0,44.9754,45.0463,44.9576,45.0463,54000.0
2015-05-29 15:10:00,50.82,50.85,50.78,50.8,64800.0,45.0463,45.0729,45.0108,45.0285,64800.0
2015-05-29 15:15:00,50.8,50.81,50.75,50.75,41200.0,45.0285,45.0374,44.9842,44.9842,41200.0
2015-05-29 15:20:00,50.76,50.8,50.75,50.8,50800.0,44.9931,45.0285,44.9842,45.0285,50800.0
2015-05-29 15:25:00,50.81,50.85,50.81,50.85,50800.0,45.0374,45.0729,45.0374,45.0729,50800.0
2015-05-29 15:30:00,50.84,50.86,50.8,50.84,66800.0,45.064,45.0817,45.0285,45.064,66800.0
2015-05-29 15:35:00,50.84,50.85,50.82,50.84,56400.0,45.064,45.0729,45.0463,45.064,56400.0
2015-05-29 15:40:00,50.85,50.94,50.84,50.93,87000.0,45.0729,45.1526,45.064,45.1438,87000.0
2015-05-29 15:45:00,50.93,50.95,50.89,50.89,131600.0,45.1438,45.1615,45.1083,45.1083,131600.0
2015-05-29 15:50:00,50.89,50.91,50.88,50.91,175000.0,45.1083,45.1261,45.0995,45.1261,175000.0
2015-05-29 15:55:00,50.91,50.95,50.84,50.84,423600.0,45.1261,45.1615,45.064,45.064,423600.0
2015-06-01 09:30:00,50.88,51.15,50.77,51.01,407064.0,45.0995,45.3388,45.002,45.2147,407064.0
2015-06-01 09:35:00,51.02,51.02,50.77,50.82,128438.0,45.2236,45.2236,45.002,45.0463,128438.0
2015-06-01 09:40:00,50.83,50.97,50.77,50.91,118016.0,45.0551,45.1792,45.002,45.1261,118016.0
2015-06-01 09:45:00,50.91,50.91,50.79,50.82,106298.0,45.1261,45.1261,45.0197,45.0463,106298.0
2015-06-01 09:50:00,50.82,50.84,50.73,50.82,67228.0,45.0463,45.064,44.9665,45.0463,67228.0
2015-06-01 09:55:00,50.82,50.85,50.75,50.84,144618.0,45.0463,45.0729,44.9842,45.064,144618.0
2015-06-01 10:00:00,50.83,50.96,50.81,50.9,77470.0,45.0551,45.1704,45.0374,45.1172,77470.0
2015-06-01 10:05:00,50.88,50.93,50.84,50.93,55832.0,45.0995,45.1438,45.064,45.1438,55832.0
2015-06-01 10:10:00,50.92,50.93,50.77,50.77,62804.0,45.1349,45.1438,45.002,45.002,62804.0
2015-06-01 10:15:00,50.77,50.84,50.76,50.8,48322.0,45.002,45.064,44.9931,45.0285,48322.0
2015-06-01 10:20:00,50.79,50.92,50.77,50.88,54642.0,45.0197,45.1349,45.002,45.0995,54642.0
2015-06-01 10:25:00,50.89,50.95,50.83,50.93,52450.0,45.1083,45.1615,45.0551,45.1438,52450.0
2015-06-01 10:30:00,50.91,50.95,50.82,50.92,47988.0,45.1261,45.1615,45.0463,45.1349,47988.0
2015-06-01 10:35:00,50.91,50.93,50.83,50.85,26898.0,45.1261,45.1438,45.0551,45.0729,26898.0
2015-06-01 10:40:00,50.85,50.88,50.79,50.85,29162.0,45.0729,45.0995,45.0197,45.0729,29162.0
2015-06-01 10:45:00,50.84,50.93,50.79,50.93,23588.0,45.064,45.1438,45.0197,45.1438,23588.0
2015-06-01 10:50:00,50.93,50.99,50.93,50.98,22474.0,45.1438,45.197,45.1438,45.1881,22474.0
2015-06-01 10:55:00,50.98,51.09,50.95,51.06,57050.0,45.1881,45.2856,45.1615,45.259,57050.0
2015-06-01 11:00:00,51.07,51.11,51.07,51.1,26890.0,45.2679,45.3033,45.2679,45.2945,26890.0
2015-06-01 11:05:00,51.1,51.15,51.04,51.06,38622.0,45.2945,45.3388,45.2413,45.259,38622.0
2015-06-01 11:10:00,51.06,51.09,51.04,51.05,46582.0,45.259,45.2856,45.2413,45.2501,46582.0
2015-06-01 11:15:00,51.05,51.05,50.96,50.96,35084.0,45.2501,45.2501,45.1704,45.1704,35084.0
2015-06-01 11:20:00,50.97,51.0,50.92,50.94,40772.0,45.1792,45.2058,45.1349,45.1526,40772.0
2015-06-01 11:25:00,50.94,50.94,50.81,50.84,48458.0,45.1526,45.1526,45.0374,45.064,48458.0
2015-06-01 11:30:00,50.83,50.88,50.82,50.84,26212.0,45.0551,45.0995,45.0463,45.064,26212.0
2015-06-01 11:35:00,50.83,50.89,50.8,50.84,28536.0,45.0551,45.1083,45.0285,45.064,28536.0
2015-06-01 11:40:00,50.84,50.87,50.81,50.85,40886.0,45.064,45.0906,45.0374,45.0729,40886.0
2015-06-01 11:45:00,50.85,50.87,50.8,50.81,42816.0,45.0729,45.0906,45.0285,45.0374,42816.0
2015-06-01 11:50:00,50.82,50.88,50.8,50.87,46372.0,45.0463,45.0995,45.0285,45.0906,46372.0
2015-06-01 11:55:00,50.87,50.91,50.85,50.89,10940.0,45.0906,45.1261,45.0729,45.1083,10940.0
2015-06-01 12:00:00,50.89,50.98,50.88,50.97,15598.0,45.1083,45.1881,45.0995,45.1792,15598.0
2015-06-01 12:05:00,50.96,50.99,50.93,50.96,11724.0,45.1704,45.197,45.1438,45.1704,11724.0
2015-06-01 12:10:00,50.96,50.99,50.92,50.92,20598.0,45.1704,45.197,45.1349,45.1349,20598.0
2015-06-01 12:15:00,50.93,51.06,50.93,51.06,15456.0,45.1438,45.259,45.1438,45.259,15456.0
2015-06-01 12:20:00,51.08,51.09,51.06,51.07,15068.0,45.2767,45.2856,45.259,45.2679,15068.0
2015-06-01 12:25:00,51.08,51.13,51.07,51.1,24976.0,45.2767,45.3211,45.2679,45.2945,24976.0
2015-06-01 12:30:00,51.11,51.13,51.05,51.07,52434.0,45.3033,45.3211,45.2501,45.2679,52434.0
2015-06-01 12:35:00,51.05,51.08,51.02,51.06,16828.0,45.2501,45.2767,45.2236,45.259,16828.0
2015-06-01 12:40:00,51.05,51.05,50.99,51.02,19490.0,45.2501,45.2501,45.197,45.2236,19490.0
2015-06-01 12:45:00,51.02,51.06,51.01,51.02,12466.0,45.2236,45.259,45.2147,45.2236,12466.0
2015-06-01 12:50:00,51.03,51.04,50.99,51.02,23718.0,45.2324,45.2413,45.197,45.2236,23718.0
2015-06-01 12:55:00,51.01,51.08,51.01,51.06,16986.0,45.2147,45.2767,45.2147,45.259,16986.0
2015-06-01 13:00:00,51.06,51.09,51.03,51.06,16062.0,45.259,45.2856,45.2324,45.259,16062.0
2015-06-01 13:05:00,51.05,51.06,51.02,51.05,19314.0,45.2501,45.259,45.2236,45.2501,19314.0
2015-06-01 13:10:00,51.05,51.06,51.02,51.03,22782.0,45.2501,45.259,45.2236,45.2324,22782.0
2015-06-01 13:15:00,51.02,51.04,50.98,50.98,24688.0,45.2236,45.2413,45.1881,45.1881,24688.0
2015-06-01 13:20:00,50.98,51.01,50.97,51.01,15854.0,45.1881,45.2147,45.1792,45.2147,15854.0
2015-06-01 13:25:00,51.01,51.02,50.96,51.02,25416.0,45.2147,45.2236,45.1704,45.2236,25416.0
2015-06-01 13:30:00,51.02,51.05,51.0,51.0,24250.0,45.2236,45.2501,45.2058,45.2058,24250.0
2015-06-01 13:35:00,50.99,51.0,50.96,51.0,15250.0,45.197,45.2058,45.1704,45.2058,15250.0
2015-06-01 13:40:00,51.01,51.03,50.99,51.03,22056.0,45.2147,45.2324,45.197,45.2324,22056.0
2015-06-01 13:45:00,51.03,51.04,50.99,51.02,23850.0,45.2324,45.2413,45.197,45.2236,23850.0
2015-06-01 13:50:00,51.03,51.04,51.01,51.04,13944.0,45.2324,45.2413,45.2147,45.2413,13944.0
2015-06-01 13:55:00,51.04,51.08,50.99,51.06,27124.0,45.2413,45.2767,45.197,45.259,27124.0
2015-06-01 14:00:00,51.05,51.09,51.02,51.02,27952.0,45.2501,45.2856,45.2236,45.2236,27952.0
2015-06-01 14:05:00,51.02,51.05,51.01,51.04,16134.0,45.2236,45.2501,45.2147,45.2413,16134.0
2015-06-01 14:10:00,51.04,51.07,51.02,51.02,24870.0,45.2413,45.2679,45.2236,45.2236,24870.0
2015-06-01 14:15:00,51.02,51.08,51.02,51.05,25294.0,45.2236,45.2767,45.2236,45.2501,25294.0
2015-06-01 14:20:00,51.05,51.12,51.02,51.1,44060.0,45.2501,45.3122,45.2236,45.2945,44060.0
2015-06-01 14:25:00,51.11,51.11,51.09,51.09,25422.0,45.3033,45.3033,45.2856,45.2856,25422.0
2015-06-01 14:30:00,51.09,51.1,51.06,51.06,61616.0,45.2856,45.2945,45.259,45.259,61616.0
2015-06-01 14:35:00,51.06,51.06,51.02,51.02,65116.0,45.259,45.259,45.2236,45.2236,65116.0
2015-06-01 14:40:00,51.02,51.07,51.01,51.06,46542.0,45.2236,45.2679,45.2147,45.259,46542.0
2015-06-01 14:45:00,51.06,51.08,51.04,51.06,34618.0,45.259,45.2767,45.2413,45.259,34618.0
2015-06-01 14:50:00,51.05,51.08,51.02,51.08,27142.0,45.2501,45.2767,45.2236,45.2767,27142.0
2015-06-01 14:55:00,51.08,51.09,51.06,51.08,34374.0,45.2767,45.2856,45.259,45.2767,34374.0
2015-06-01 15:00:00,51.07,51.11,51.07,51.09,37646.0,45.2679,45.3033,45.2679,45.2856,37646.0
2015-06-01 15:05:00,51.09,51.1,51.06,51.1,40330.0,45.2856,45.2945,45.259,45.2945,40330.0
2015-06-01 15:10:00,51.1,51.1,51.06,51.08,41558.0,45.2945,45.2945,45.259,45.2767,41558.0
2015-06-01 15:15:00,51.08,51.1,51.06,51.07,52560.0,45.2767,45.2945,45.259,45.2679,52560.0
2015-06-01 15:20:00,51.07,51.07,51.05,51.06,29036.0,45.2679,45.2679,45.2501,45.259,29036.0
2015-06-01 15:25:00,51.06,51.07,51.02,51.03,60228.0,45.259,45.2679,45.2236,45.2324,60228.0
2015-06-01 15:30:00,51.02,51.03,50.93,50.95,74932.0,45.2236,45.2324,45.1438,45.1615,74932.0
2015-06-01 15:35:00,50.95,50.99,50.94,50.95,97324.0,45.1615,45.197,45.1526,45.1615,97324.0
2015-06-01 15:40:00,50.95,50.96,50.93,50.96,91550.0,45.1615,45.1704,45.1438,45.1704,91550.0
2015-06-01 15:45:00,50.96,50.98,50.92,50.96,111564.0,45.1704,45.1881,45.1349,45.1704,111564.0
2015-06-01 15:50:00,50.96,50.96,50.88,50.9,152250.0,45.1704,45.1704,45.0995,45.1172,152250.0
2015-06-01 15:55:00,50.89,50.92,50.85,50.88,243742.0,45.1083,45.1349,45.0729,45.0995,243742.0
2015-06-02 09:30:00,50.9,51.05,50.9,51.02,285972.0,45.1172,45.2501,45.1172,45.2236,285972.0
2015-06-02 09:35:00,51.02,51.02,50.88,50.88,226364.0,45.2236,45.2236,45.0995,45.0995,226364.0
2015-06-02 09:40:00,50.88,50.96,50.77,50.95,69450.0,45.0995,45.1704,45.002,45.1615,69450.0
2015-06-02 09:45:00,50.94,50.95,50.79,50.79,161900.0,45.1526,45.1615,45.0197,45.0197,161900.0
2015-06-02 09:50:00,50.79,50.87,50.75,50.81,82164.0,45.0197,45.0906,44.9842,45.0374,82164.0
2015-06-02 09:55:00,50.81,50.9,50.79,50.84,90002.0,45.0374,45.1172,45.0197,45.064,90002.0
2015-06-02 10:00:00,50.85,50.99,50.83,50.98,68862.0,45.0729,45.197,45.0551,45.1881,68862.0
2015-06-02 10:05:00,50.98,51.05,50.98,51.05,46210.0,45.1881,45.2501,45.1881,45.2501,46210.0
2015-06-02 10:10:00,51.05,51.15,51.01,51.02,73470.0,45.2501,45.3388,45.2147,45.2236,73470.0
2015-06-02 10:15:00,51.02,51.07,51.01,51.02,41246.0,45.2236,45.2679,45.2147,45.2236,41246.0
2015-06-02 10:20:00,51.02,51.06,51.01,51.05,39390.0,45.2236,45.259,45.2147,45.2501,39390.0
2015-06-02 10:25:00,51.05,51.06,50.94,50.95,52936.0,45.2501,45.259,45.1526,45.1615,52936.0
2015-06-02 10:30:00,50.96,51.01,50.95,51.0,36848.0,45.1704,45.2147,45.1615,45.2058,36848.0
2015-06-02 10:35:00,51.0,51.08,50.99,51.05,82522.0,45.2058,45.2767,45.197,45.2501,82522.0
2015-06-02 10:40:00,51.06,51.07,51.01,51.03,49580.0,45.259,45.2679,45.2147,45.2324,49580.0
2015-06-02 10:45:00,51.04,51.05,50.99,51.0,53346.0,45.2413,45.2501,45.197,45.2058,53346.0
2015-06-02 10:50:00,51.0,51.02,50.95,50.98,59044.0,45.2058,45.2236,45.1615,45.1881,59044.0
2015-06-02 10:55:00,50.98,51.02,50.95,50.97,69152.0,45.1881,45.2236,45.1615,45.1792,69152.0
2015-06-02 11:00:00,50.95,51.02,50.95,50.98,35476.0,45.1615,45.2236,45.1615,45.1881,35476.0
2015-06-02 11:05:00,50.98,51.04,50.97,51.04,32824.0,45.1881,45.2413,45.1792,45.2413,32824.0
2015-06-02 11:10:00,51.04,51.06,50.98,50.99,25358.0,45.2413,45.259,45.1881,45.197,25358.0
2015-06-02 11:15:00,51.0,51.03,50.97,50.97,37922.0,45.2058,45.2324,45.1792,45.1792,37922.0
2015-06-02 11:20:00,50.98,51.08,50.97,51.05,48134.0,45.1881,45.2767,45.1792,45.2501,48134.0
2015-06-02 11:25:00,51.04,51.04,50.98,50.99,27912.0,45.2413,45.2413,45.1881,45.197,27912.0
2015-06-02 11:30:00,51.0,51.01,50.9,50.95,90442.0,45.2058,45.2147,45.1172,45.1615,90442.0
2015-06-02 11:35:00,50.95,50.99,50.94,50.95,38632.0,45.1615,45.197,45.1526,45.1615,38632.0
2015-06-02 11:40:00,50.95,50.98,50.89,50.9,68096.0,45.1615,45.1881,45.1083,45.1172,68096.0
2015-06-02 11:45:00,50.91,50.92,50.88,50.9,28180.0,45.1261,45.1349,45.0995,45.1172,28180.0
2015-06-02 11:50:00,50.91,50.96,50.89,50.92,39652.0,45.1261,45.1704,45.1083,45.1349,39652.0
2015-06-02 11:55:00,50.92,50.93,50.9,50.93,29110.0,45.1349,45.1438,45.1172,45.1438,29110.0
2015-06-02 12:00:00,50.93,51.05,50.91,51.02,60704.0,45.1438,45.2501,45.1261,45.2236,60704.0
2015-06-02 12:05:00,51.02,51.14,51.01,51.13,35926.0,45.2236,45.3299,45.2147,45.3211,35926.0
2015-06-02 12:10:00,51.14,51.17,51.13,51.13,19794.0,45.3299,45.3565,45.3211,45.3211,19794.0
2015-06-02 12:15:00,51.14,51.18,51.13,51.17,28192.0,45.3299,45.3654,45.3211,45.3565,28192.0
2015-06-02 12:20:00,51.18,51.23,51.17,51.19,34320.0,45.3654,45.4097,45.3565,45.3742,34320.0
2015-06-02 12:25:00,51.2,51.21,51.17,51.19,16814.0,45.3831,45.392,45.3565,45.3742,16814.0
2015-06-02 12:30:00,51.2,51.21,51.18,51.21,15920.0,45.3831,45.392,45.3654,45.392,15920.0
2015-06-02 12:35:00,51.21,51.22,51.18,51.22,29884.0,45.392,45.4008,45.3654,45.4008,29884.0
2015-06-02 12:40:00,51.21,51.24,51.2,51.21,22368.0,45.392,45.4186,45.3831,45.392,22368.0
2015-06-02 12:45:00,51.21,51.26,51.2,51.26,37146.0,45.392,45.4363,45.3831,45.4363,37146.0
2015-06-02 12:50:00,51.26,51.27,51.22,51.24,30366.0,45.4363,45.4452,45.4008,45.4186,30366.0
2015-06-02 12:55:00,51.24,51.31,51.24,51.29,58788.0,45.4186,45.4806,45.4186,45.4629,58788.0
2015-06-02 13:00:00,51.29,51.31,51.29,51.29,12100.0,45.4629,45.4806,45.4629,45.4629,12100.0
2015-06-02 13:05:00,51.29,51.3,51.27,51.27,15274.0,45.4629,45.4717,45.4452,45.4452,15274.0
2015-06-02 13:10:00,51.28,51.29,51.27,51.29,16934.0,45.454,45.4629,45.4452,45.4629,16934.0
2015-06-02 13:15:00,51.29,51.32,51.28,51.3,39122.0,45.4629,45.4895,45.454,45.4717,39122.0
2015-06-02 13:20:00,51.3,51.35,51.27,51.27,45518.0,45.4717,45.5161,45.4452,45.4452,45518.0
2015-06-02 13:25:00,51.27,51.29,51.25,51.27,21500.0,45.4452,45.4629,45.4274,45.4452,21500.0
2015-06-02 13:30:00,51.27,51.28,51.22,51.24,31438.0,45.4452,45.454,45.4008,45.4186,31438.0
2015-06-02 13:35:00,51.24,51.26,51.24,51.25,16030.0,45.4186,45.4363,45.4186,45.4274,16030.0
2015-06-02 13:40:00,51.25,51.26,51.24,51.25,24652.0,45.4274,45.4363,45.4186,45.4274,24652.0
2015-06-02 13:45:00,51.25,51.3,51.25,51.29,34320.0,45.4274,45.4717,45.4274,45.4629,34320.0
2015-06-02 13:50:00,51.29,51.33,51.27,51.31,44640.0,45.4629,45.4983,45.4452,45.4806,44640.0
2015-06-02 13:55:00,51.31,51.33,51.3,51.32,29282.0,45.4806,45.4983,45.4717,45.4895,29282.0
2015-06-02 14:00:00,51.31,51.34,51.31,51.34,39000.0,45.4806,45.5072,45.4806,45.5072,39000.0
2015-06-02 14:05:00,51.34,51.35,51.32,51.34,38768.0,45.5072,45.5161,45.4895,45.5072,38768.0
2015-06-02 14:10:00,51.33,51.34,51.29,51.29,55342.0,45.4983,45.5072,45.4629,45.4629,55342.0
2015-06-02 14:15:00,51.29,51.29,51.25,51.26,33922.0,45.4629,45.4629,45.4274,45.4363,33922.0
2015-06-02 14:20:00,51.26,51.3,51.26,51.3,28688.0,45.4363,45.4717,45.4363,45.4717,28688.0
2015-06-02 14:25:00,51.3,51.31,51.27,51.27,21372.0,45.4717,45.4806,45.4452,45.4452,21372.0
2015-06-02 14:30:00,51.28,51.29,51.27,51.27,18070.0,45.454,45.4629,45.4452,45.4452,18070.0
2015-06-02 14:35:00,51.27,51.27,51.21,51.21,21696.0,45.4452,45.4452,45.392,45.392,21696.0
2015-06-02 14:40:00,51.2,51.2,51.18,51.2,27270.0,45.3831,45.3831,45.3654,45.3831,27270.0
2015-06-02 14:45:00,51.19,51.2,51.14,51.15,41278.0,45.3742,45.3831,45.3299,45.3388,41278.0
2015-06-02 14:50:00,51.14,51.18,51.11,51.16,39618.0,45.3299,45.3654,45.3033,45.3476,39618.0
2015-06-02 14:55:00,51.16,51.17,51.15,51.16,36988.0,45.3476,45.3565,45.3388,45.3476,36988.0
2015-06-02 15:00:00,51.16,51.18,51.14,51.16,41348.0,45.3476,45.3654,45.3299,45.3476,41348.0
2015-06-02 15:05:00,51.15,51.15,51.08,51.13,38108.0,45.3388,45.3388,45.2767,45.3211,38108.0
2015-06-02 15:10:00,51.13,51.13,51.1,51.1,67564.0,45.3211,45.3211,45.2945,45.2945,67564.0
2015-06-02 15:15:00,51.1,51.15,51.1,51.12,45850.0,45.2945,45.3388,45.2945,45.3122,45850.0
2015-06-02 15:20:00,51.12,51.13,51.07,51.08,43386.0,45.3122,45.3211,45.2679,45.2767,43386.0
2015-06-02 15:25:00,51.08,51.11,51.07,51.1,53848.0,45.2767,45.3033,45.2679,45.2945,53848.0
2015-06-02 15:30:00,51.1,51.11,51.07,51.11,62070.0,45.2945,45.3033,45.2679,45.3033,62070.0
2015-06-02 15:35:00,51.11,51.13,51.09,51.09,76790.0,45.3033,45.3211,45.2856,45.2856,76790.0
2015-06-02 15:40:00,51.09,51.09,51.07,51.07,71584.0,45.2856,45.2856,45.2679,45.2679,71584.0
2015-06-02 15:45:00,51.07,51.07,51.01,51.06,122724.0,45.2679,45.2679,45.2147,45.259,122724.0
2015-06-02 15:50:00,51.07,51.08,51.05,51.07,85698.0,45.2679,45.2767,45.2501,45.2679,85698.0
2015-06-02 15:55:00,51.08,51.1,51.05,51.07,206136.0,45.2767,45.2945,45.2501,45.2679,206136.0
2015-06-03 09:30:00,51.15,51.2,50.95,50.96,166386.0,45.3388,45.3831,45.1615,45.1704,166386.0
2015-06-03 09:35:00,50.93,51.09,50.88,51.08,98736.0,45.1438,45.2856,45.0995,45.2767,98736.0
2015-06-03 09:40:00,51.08,51.17,51.06,51.16,93212.0,45.2767,45.3565,45.259,45.3476,93212.0
2015-06-03 09:45:00,51.13,51.23,51.1,51.17,71716.0,45.3211,45.4097,45.2945,45.3565,71716.0
2015-06-03 09:50:00,51.16,51.17,51.03,51.1,72144.0,45.3476,45.3565,45.2324,45.2945,72144.0
2015-06-03 09:55:00,51.09,51.16,51.09,51.16,74870.0,45.2856,45.3476,45.2856,45.3476,74870.0
2015-06-03 10:00:00,51.15,51.16,51.02,51.07,56236.0,45.3388,45.3476,45.2236,45.2679,56236.0
2015-06-03 10:05:00,51.07,51.1,51.04,51.1,36920.0,45.2679,45.2945,45.2413,45.2945,36920.0
2015-06-03 10:10:00,51.1,51.34,51.1,51.33,114972.0,45.2945,45.5072,45.2945,45.4983,114972.0
2015-06-03 10:15:00,51.33,51.34,51.28,51.32,82316.0,45.4983,45.5072,45.454,45.4895,82316.0
2015-06-03 10:20:00,51.32,51.43,51.3,51.3,58538.0,45.4895,45.587,45.4717,45.4717,58538.0
2015-06-03 10:25:00,51.29,51.38,51.29,51.35,31664.0,45.4629,45.5427,45.4629,45.5161,31664.0
2015-06-03 10:30:00,51.36,51.45,51.36,51.43,104748.0,45.5249,45.6047,45.5249,45.587,104748.0
2015-06-03 10:35:00,51.42,51.42,51.38,51.41,55736.0,45.5781,45.5781,45.5427,45.5692,55736.0
2015-06-03 10:40:00,51.42,51.46,51.37,51.46,60542.0,45.5781,45.6136,45.5338,45.6136,60542.0
2015-06-03 10:45:00,51.45,51.48,51.42,51.42,55388.0,45.6047,45.6313,45.5781,45.5781,55388.0
2015-06-03 10:50:00,51.42,51.47,51.42,51.46,46522.0,45.5781,45.6224,45.5781,45.6136,46522.0
2015-06-03 10:55:00,51.45,51.48,51.42,51.46,50150.0,45.6047,45.6313,45.5781,45.6136,50150.0
2015-06-03 11:00:00,51.46,51.51,51.46,51.5,73490.0,45.6136,45.6579,45.6136,45.649,73490.0
2015-06-03 11:05:00,51.5,51.51,51.45,51.46,53252.0,45.649,45.6579,45.6047,45.6136,53252.0
2015-06-03 11:10:00,51.46,51.49,51.45,51.49,54384.0,45.6136,45.6402,45.6047,45.6402,54384.0
2015-06-03 11:15:00,51.49,51.52,51.47,51.51,26628.0,45.6402,45.6667,45.6224,45.6579,26628.0
2015-06-03 11:20:00,51.51,51.51,51.44,51.46,44572.0,45.6579,45.6579,45.5958,45.6136,44572.0
2015-06-03 11:25:00,51.46,51.5,51.46,51.49,73250.0,45.6136,45.649,45.6136,45.6402,73250.0
2015-06-03 11:30:00,51.49,51.55,51.49,51.52,70706.0,45.6402,45.6933,45.6402,45.6667,70706.0
2015-06-03 11:35:00,51.52,51.55,51.49,51.5,60812.0,45.6667,45.6933,45.6402,45.649,60812.0
2015-06-03 11:40:00,51.49,51.52,51.44,51.46,57620.0,45.6402,45.6667,45.5958,45.6136,57620.0
2015-06-03 11:45:00,51.45,51.45,51.38,51.38,47654.0,45.6047,45.6047,45.5427,45.5427,47654.0
2015-06-03 11:50:00,51.38,51.4,51.35,51.38,48032.0,45.5427,45.5604,45.5161,45.5427,48032.0
2015-06-03 11:55:00,51.35,51.38,51.35,51.37,41064.0,45.5161,45.5427,45.5161,45.5338,41064.0
2015-06-03 12:00:00,51.37,51.38,51.32,51.34,40056.0,45.5338,45.5427,45.4895,45.5072,40056.0
2015-06-03 12:05:00,51.34,51.38,51.33,51.35,54546.0,45.5072,45.5427,45.4983,45.5161,54546.0
2015-06-03 12:10:00,51.36,51.37,51.28,51.29,36602.0,45.5249,45.5338,45.454,45.4629,36602.0
2015-06-03 12:15:00,51.29,51.33,51.27,51.28,31544.0,45.4629,45.4983,45.4452,45.454,31544.0
2015-06-03 12:20:00,51.29,51.31,51.24,51.29,44258.0,45.4629,45.4806,45.4186,45.4629,44258.0
2015-06-03 12:25:00,51.29,51.31,51.25,51.29,45380.0,45.4629,45.4806,45.4274,45.4629,45380.0
2015-06-03 12:30:00,51.28,51.31,51.26,51.26,41074.0,45.454,45.4806,45.4363,45.4363,41074.0
2015-06-03 12:35:00,51.26,51.36,51.26,51.35,28248.0,45.4363,45.5249,45.4363,45.5161,28248.0
2015-06-03 12:40:00,51.35,51.37,51.31,51.35,26360.0,45.5161,45.5338,45.4806,45.5161,26360.0
2015-06-03 12:45:00,51.35,51.35,51.27,51.3,29014.0,45.5161,45.5161,45.4452,45.4717,29014.0
2015-06-03 12:50:00,51.31,51.31,51.24,51.28,30590.0,45.4806,45.4806,45.4186,45.454,30590.0
2015-06-03 12:55:00,51.28,51.31,51.24,51.31,35462.0,45.454,45.4806,45.4186,45.4806,35462.0
2015-06-03 13:00:00,51.31,51.32,51.26,51.27,17408.0,45.4806,45.4895,45.4363,45.4452,17408.0
2015-06-03 13:05:00,51.27,51.33,51.27,51.32,23338.0,45.4452,45.4983,45.4452,45.4895,23338.0
2015-06-03 13:10:00,51.32,51.38,51.3,51.37,22676.0,45.4895,45.5427,45.4717,45.5338,22676.0
2015-06-03 13:15:00,51.37,51.4,51.35,51.4,40638.0,45.5338,45.5604,45.5161,45.5604,40638.0
2015-06-03 13:20:00,51.4,51.41,51.35,51.35,37588.0,45.5604,45.5692,45.5161,45.5161,37588.0
2015-06-03 13:25:00,51.35,51.38,51.33,51.36,20032.0,45.5161,45.5427,45.4983,45.5249,20032.0
2015-06-03 13:30:00,51.35,51.38,51.32,51.36,38184.0,45.5161,45.5427,45.4895,45.5249,38184.0
2015-06-03 13:35:00,51.36,51.38,51.33,51.33,22966.0,45.5249,45.5427,45.4983,45.4983,22966.0
2015-06-03 13:40:00,51.33,51.38,51.33,51.34,33792.0,45.4983,45.5427,45.4983,45.5072,33792.0
2015-06-03 13:45:00,51.34,51.34,51.31,51.34,15166.0,45.5072,45.5072,45.4806,45.5072,15166.0
2015-06-03 13:50:00,51.35,51.38,51.32,51.34,20900.0,45.5161,45.5427,45.4895,45.5072,20900.0
2015-06-03 13:55:00,51.34,51.35,51.33,51.34,15824.0,45.5072,45.5161,45.4983,45.5072,15824.0
2015-06-03 14:00:00,51.34,51.38,51.34,51.38,20926.0,45.5072,45.5427,45.5072,45.5427,20926.0
2015-06-03 14:05:00,51.38,51.38,51.35,51.37,13298.0,45.5427,45.5427,45.5161,45.5338,13298.0
2015-06-03 14:10:00,51.38,51.38,51.33,51.35,61308.0,45.5427,45.5427,45.4983,45.5161,61308.0
2015-06-03 14:15:00,51.35,51.36,51.31,51.33,46470.0,45.5161,45.5249,45.4806,45.4983,46470.0
2015-06-03 14:20:00,51.33,51.34,51.32,51.34,49646.0,45.4983,45.5072,45.4895,45.5072,49646.0
2015-06-03 14:25:00,51.34,51.36,51.34,51.36,23130.0,45.5072,45.5249,45.5072,45.5249,23130.0
2015-06-03 14:30:00,51.36,51.38,51.36,51.37,41276.0,45.5249,45.5427,45.5249,45.5338,41276.0
2015-06-03 14:35:00,51.37,51.4,51.37,51.38,30490.0,45.5338,45.5604,45.5338,45.5427,30490.0
2015-06-03 14:40:00,51.38,51.4,51.38,51.38,47286.0,45.5427,45.5604,45.5427,45.5427,47286.0
2015-06-03 14:45:00,51.38,51.42,51.38,51.41,29266.0,45.5427,45.5781,45.5427,45.5692,29266.0
2015-06-03 14:50:00,51.41,51.41,51.37,51.37,33552.0,45.5692,45.5692,45.5338,45.5338,33552.0
2015-06-03 14:55:00,51.37,51.38,51.36,51.37,36524.0,45.5338,45.5427,45.5249,45.5338,36524.0
2015-06-03 15:00:00,51.37,51.42,51.35,51.37,66186.0,45.5338,45.5781,45.5161,45.5338,66186.0
2015-06-03 15:05:00,51.37,51.43,51.37,51.42,30958.0,45.5338,45.587,45.5338,45.5781,30958.0
2015-06-03 15:10:00,51.43,51.45,51.4,51.43,68956.0,45.587,45.6047,45.5604,45.587,68956.0
2015-06-03 15:15:00,51.43,51.43,51.32,51.33,79990.0,45.587,45.587,45.4895,45.4983,79990.0
2015-06-03 15:20:00,51.34,51.36,51.34,51.36,34648.0,45.5072,45.5249,45.5072,45.5249,34648.0
2015-06-03 15:25:00,51.36,51.38,51.34,51.35,44402.0,45.5249,45.5427,45.5072,45.5161,44402.0
2015-06-03 15:30:00,51.35,51.35,51.33,51.33,45028.0,45.5161,45.5161,45.4983,45.4983,45028.0
2015-06-03 15:35:00,51.33,51.35,51.33,51.35,60190.0,45.4983,45.5161,45.4983,45.5161,60190.0
2015-06-03 15:40:00,51.35,51.35,51.32,51.35,61346.0,45.5161,45.5161,45.4895,45.5161,61346.0
2015-06-03 15:45:00,51.35,51.35,51.27,51.27,86494.0,45.5161,45.5161,45.4452,45.4452,86494.0
2015-06-03 15:50:00,51.27,51.29,51.25,51.25,141044.0,45.4452,45.4629,45.4274,45.4274,141044.0
2015-06-03 15:55:00,51.26,51.27,51.23,51.26,196326.0,45.4363,45.4452,45.4097,45.4363,196326.0
2015-06-04 09:30:00,51.03,51.12,50.97,50.99,148354.0,45.2324,45.3122,45.1792,45.197,148354.0
2015-06-04 09:35:00,51.0,51.09,50.91,51.07,68438.0,45.2058,45.2856,45.1261,45.2679,68438.0
2015-06-04 09:40:00,51.06,51.33,51.06,51.32,102994.0,45.259,45.4983,45.259,45.4895,102994.0
2015-06-04 09:45:00,51.3,51.42,51.28,51.31,166110.0,45.4717,45.5781,45.454,45.4806,166110.0
2015-06-04 09:50:00,51.3,51.43,51.26,51.42,78082.0,45.4717,45.587,45.4363,45.5781,78082.0
2015-06-04 09:55:00,51.44,51.47,51.39,51.41,25408.0,45.5958,45.6224,45.5515,45.5692,25408.0
2015-06-04 10:00:00,51.41,51.65,51.38,51.6,114586.0,45.5692,45.782,45.5427,45.7377,114586.0
2015-06-04 10:05:00,51.62,51.65,51.59,51.62,63878.0,45.7554,45.782,45.7288,45.7554,63878.0
2015-06-04 10:10:00,51.6,51.65,51.52,51.54,38824.0,45.7377,45.782,45.6667,45.6845,38824.0
2015-06-04 10:15:00,51.52,51.55,51.49,51.53,32986.0,45.6667,45.6933,45.6402,45.6756,32986.0
2015-06-04 10:20:00,51.54,51.55,51.48,51.49,73060.0,45.6845,45.6933,45.6313,45.6402,73060.0
2015-06-04 10:25:00,51.49,51.54,51.43,51.43,98992.0,45.6402,45.6845,45.587,45.587,98992.0
2015-06-04 10:30:00,51.43,51.45,51.31,51.35,24054.0,45.587,45.6047,45.4806,45.5161,24054.0
2015-06-04 10:35:00,51.35,51.4,51.31,51.4,29486.0,45.5161,45.5604,45.4806,45.5604,29486.0
2015-06-04 10:40:00,51.39,51.45,51.35,51.43,40554.0,45.5515,45.6047,45.5161,45.587,40554.0
2015-06-04 10:45:00,51.41,51.42,51.35,51.37,42176.0,45.5692,45.5781,45.5161,45.5338,42176.0
2015-06-04 10:50:00,51.38,51.38,51.33,51.37,38802.0,45.5427,45.5427,45.4983,45.5338,38802.0
2015-06-04 10:55:00,51.37,51.41,51.31,51.31,75906.0,45.5338,45.5692,45.4806,45.4806,75906.0
2015-06-04 11:00:00,51.29,51.34,51.26,51.34,22516.0,45.4629,45.5072,45.4363,45.5072,22516.0
2015-06-04 11:05:00,51.33,51.33,51.18,51.24,63558.0,45.4983,45.4983,45.3654,45.4186,63558.0
2015-06-04 11:10:00,51.24,51.4,51.21,51.36,53276.0,45.4186,45.5604,45.392,45.5249,53276.0
2015-06-04 11:15:00,51.35,51.35,51.24,51.28,16028.0,45.5161,45.5161,45.4186,45.454,16028.0
2015-06-04 11:20:00,51.28,51.31,51.23,51.3,13214.0,45.454,45.4806,45.4097,45.4717,13214.0
2015-06-04 11:25:00,51.3,51.35,51.24,51.24,22798.0,45.4717,45.5161,45.4186,45.4186,22798.0
2015-06-04 11:30:00,51.26,51.27,51.17,51.19,13400.0,45.4363,45.4452,45.3565,45.3742,13400.0
2015-06-04 11:35:00,51.18,51.2,51.13,51.16,20888.0,45.3654,45.3831,45.3211,45.3476,20888.0
2015-06-04 11:40:00,51.17,51.26,51.17,51.19,32170.0,45.3565,45.4363,45.3565,45.3742,32170.0
2015-06-04 11:45:00,51.17,51.19,51.13,51.17,14562.0,45.3565,45.3742,45.3211,45.3565,14562.0
2015-06-04 11:50:00,51.18,51.24,51.17,51.18,18652.0,45.3654,45.4186,45.3565,45.3654,18652.0
2015-06-04 11:55:00,51.19,51.27,51.15,51.2,26354.0,45.3742,45.4452,45.3388,45.3831,26354.0
2015-06-04 12:00:00,51.19,51.22,51.15,51.18,21074.0,45.3742,45.4008,45.3388,45.3654,21074.0
2015-06-04 12:05:00,51.17,51.26,51.16,51.24,10160.0,45.3565,45.4363,45.3476,45.4186,10160.0
2015-06-04 12:10:00,51.24,51.26,51.21,51.24,11958.0,45.4186,45.4363,45.392,45.4186,11958.0
2015-06-04 12:15:00,51.23,51.27,51.23,51.24,9736.0,45.4097,45.4452,45.4097,45.4186,9736.0
2015-06-04 12:20:00,51.24,51.24,51.2,51.22,15176.0,45.4186,45.4186,45.3831,45.4008,15176.0
2015-06-04 12:25:00,51.23,51.24,51.2,51.23,16424.0,45.4097,45.4186,45.3831,45.4097,16424.0
2015-06-04 12:30:00,51.22,51.28,51.19,51.25,32898.0,45.4008,45.454,45.3742,45.4274,32898.0
2015-06-04 12:35:00,51.24,51.26,51.2,51.22,17330.0,45.4186,45.4363,45.3831,45.4008,17330.0
2015-06-04 12:40:00,51.22,51.22,51.16,51.16,29080.0,45.4008,45.4008,45.3476,45.3476,29080.0
2015-06-04 12:45:00,51.16,51.23,51.16,51.2,17952.0,45.3476,45.4097,45.3476,45.3831,17952.0
2015-06-04 12:50:00,51.19,51.21,51.16,51.19,36922.0,45.3742,45.392,45.3476,45.3742,36922.0
2015-06-04 12:55:00,51.19,51.19,51.13,51.15,20362.0,45.3742,45.3742,45.3211,45.3388,20362.0
2015-06-04 13:00:00,51.16,51.17,51.1,51.11,21710.0,45.3476,45.3565,45.2945,45.3033,21710.0
2015-06-04 13:05:00,51.11,51.12,51.02,51.04,35410.0,45.3033,45.3122,45.2236,45.2413,35410.0
2015-06-04 13:10:00,51.04,51.08,51.04,51.05,34650.0,45.2413,45.2767,45.2413,45.2501,34650.0
2015-06-04 13:15:00,51.04,51.06,50.94,50.98,88518.0,45.2413,45.259,45.1526,45.1881,88518.0
2015-06-04 13:20:00,50.97,50.99,50.93,50.99,17128.0,45.1792,45.197,45.1438,45.197,17128.0
2015-06-04 13:25:00,50.98,51.0,50.96,50.97,35562.0,45.1881,45.2058,45.1704,45.1792,35562.0
2015-06-04 13:30:00,50.96,50.98,50.92,50.94,30584.0,45.1704,45.1881,45.1349,45.1526,30584.0
2015-06-04 13:35:00,50.95,50.98,50.92,50.97,71530.0,45.1615,45.1881,45.1349,45.1792,71530.0
2015-06-04 13:40:00,50.96,50.96,50.91,50.93,39552.0,45.1704,45.1704,45.1261,45.1438,39552.0
2015-06-04 13:45:00,50.93,50.93,50.88,50.9,33752.0,45.1438,45.1438,45.0995,45.1172,33752.0
2015-06-04 13:50:00,50.91,50.94,50.89,50.94,18744.0,45.1261,45.1526,45.1083,45.1526,18744.0
2015-06-04 13:55:00,50.92,50.92,50.84,50.85,117980.0,45.1349,45.1349,45.064,45.0729,117980.0
2015-06-04 14:00:00,50.85,50.87,50.83,50.87,37492.0,45.0729,45.0906,45.0551,45.0906,37492.0
2015-06-04 14:05:00,50.86,50.87,50.83,50.84,42540.0,45.0817,45.0906,45.0551,45.064,42540.0
2015-06-04 14:10:00,50.84,50.89,50.82,50.88,67396.0,45.064,45.1083,45.0463,45.0995,67396.0
2015-06-04 14:15:00,50.88,50.9,50.81,50.84,60050.0,45.0995,45.1172,45.0374,45.064,60050.0
2015-06-04 14:20:00,50.83,50.9,50.83,50.88,41160.0,45.0551,45.1172,45.0551,45.0995,41160.0
2015-06-04 14:25:00,50.88,50.9,50.85,50.87,43388.0,45.0995,45.1172,45.0729,45.0906,43388.0
2015-06-04 14:30:00,50.88,50.89,50.84,50.86,65564.0,45.0995,45.1083,45.064,45.0817,65564.0
2015-06-04 14:35:00,50.85,50.9,50.83,50.9,22138.0,45.0729,45.1172,45.0551,45.1172,22138.0
2015-06-04 14:40:00,50.9,50.97,50.9,50.96,28124.0,45.1172,45.1792,45.1172,45.1704,28124.0
2015-06-04 14:45:00,50.96,50.98,50.91,50.91,27974.0,45.1704,45.1881,45.1261,45.1261,27974.0
2015-06-04 14:50:00,50.91,50.95,50.9,50.93,33196.0,45.1261,45.1615,45.1172,45.1438,33196.0
2015-06-04 14:55:00,50.94,50.98,50.92,50.93,25386.0,45.1526,45.1881,45.1349,45.1438,25386.0
2015-06-04 15:00:00,50.93,50.98,50.93,50.98,17232.0,45.1438,45.1881,45.1438,45.1881,17232.0
2015-06-04 15:05:00,50.98,50.98,50.93,50.97,34448.0,45.1881,45.1881,45.1438,45.1792,34448.0
2015-06-04 15:10:00,50.97,50.99,50.94,50.98,23834.0,45.1792,45.197,45.1526,45.1881,23834.0
2015-06-04 15:15:00,50.98,50.98,50.88,50.89,45728.0,45.1881,45.1881,45.0995,45.1083,45728.0
2015-06-04 15:20:00,50.88,50.91,50.88,50.88,39304.0,45.0995,45.1261,45.0995,45.0995,39304.0
2015-06-04 15:25:00,50.87,50.92,50.86,50.86,49140.0,45.0906,45.1349,45.0817,45.0817,49140.0
2015-06-04 15:30:00,50.87,50.88,50.84,50.88,57080.0,45.0906,45.0995,45.064,45.0995,57080.0
2015-06-04 15:35:00,50.87,50.93,50.85,50.93,73318.0,45.0906,45.1438,45.0729,45.1438,73318.0
2015-06-04 15:40:00,50.93,50.96,50.93,50.95,61730.0,45.1438,45.1704,45.1438,45.1615,61730.0
2015-06-04 15:45:00,50.95,50.99,50.94,50.97,80504.0,45.1615,45.197,45.1526,45.1792,80504.0
2015-06-04 15:50:00,50.97,50.97,50.92,50.95,78502.0,45.1792,45.1792,45.1349,45.1615,78502.0
2015-06-04 15:55:00,50.95,50.99,50.94,50.99,177582.0,45.1615,45.197,45.1526,45.197,177582.0
2015-06-05 09:30:00,50.75,50.9,50.68,50.77,185724.0,44.9842,45.1172,44.9222,45.002,185724.0
2015-06-05 09:35:00,50.76,50.87,50.63,50.64,88772.0,44.9931,45.0906,44.8779,44.8867,88772.0
2015-06-05 09:40:00,50.64,50.73,50.58,50.68,51234.0,44.8867,44.9665,44.8335,44.9222,51234.0
2015-06-05 09:45:00,50.68,50.73,50.57,50.63,63764.0,44.9222,44.9665,44.8247,44.8779,63764.0
2015-06-05 09:50:00,50.6,50.73,50.6,50.7,80232.0,44.8513,44.9665,44.8513,44.9399,80232.0
2015-06-05 09:55:00,50.69,50.72,50.66,50.69,31846.0,44.931,44.9576,44.9045,44.931,31846.0
2015-06-05 10:00:00,50.7,50.77,50.68,50.74,139110.0,44.9399,45.002,44.9222,44.9754,139110.0
2015-06-05 10:05:00,50.74,50.77,50.67,50.67,42798.0,44.9754,45.002,44.9133,44.9133,42798.0
2015-06-05 10:10:00,50.67,50.72,50.65,50.71,46142.0,44.9133,44.9576,44.8956,44.9488,46142.0
2015-06-05 10:15:00,50.7,50.76,50.7,50.76,62920.0,44.9399,44.9931,44.9399,44.9931,62920.0
2015-06-05 10:20:00,50.77,50.84,50.77,50.82,35968.0,45.002,45.064,45.002,45.0463,35968.0
2015-06-05 10:25:00,50.81,50.83,50.77,50.81,72264.0,45.0374,45.0551,45.002,45.0374,72264.0
2015-06-05 10:30:00,50.82,50.85,50.77,50.8,39436.0,45.0463,45.0729,45.002,45.0285,39436.0
2015-06-05 10:35:00,50.8,50.85,50.79,50.84,39240.0,45.0285,45.0729,45.0197,45.064,39240.0
2015-06-05 10:40:00,50.84,50.85,50.76,50.77,40076.0,45.064,45.0729,44.9931,45.002,40076.0
2015-06-05 10:45:00,50.77,50.77,50.7,50.72,27764.0,45.002,45.002,44.9399,44.9576,27764.0
2015-06-05 10:50:00,50.73,50.74,50.65,50.67,19746.0,44.9665,44.9754,44.8956,44.9133,19746.0
2015-06-05 10:55:00,50.68,50.73,50.65,50.71,34106.0,44.9222,44.9665,44.8956,44.9488,34106.0
2015-06-05 11:00:00,50.71,50.79,50.71,50.78,26772.0,44.9488,45.0197,44.9488,45.0108,26772.0
2015-06-05 11:05:00,50.78,50.81,50.75,50.79,36418.0,45.0108,45.0374,44.9842,45.0197,36418.0
2015-06-05 11:10:00,50.8,50.88,50.8,50.84,39402.0,45.0285,45.0995,45.0285,45.064,39402.0
2015-06-05 11:15:00,50.85,50.89,50.83,50.89,16286.0,45.0729,45.1083,45.0551,45.1083,16286.0
2015-06-05 11:20:00,50.9,50.92,50.87,50.87,18630.0,45.1172,45.1349,45.0906,45.0906,18630.0
2015-06-05 11:25:00,50.86,50.88,50.81,50.85,23182.0,45.0817,45.0995,45.0374,45.0729,23182.0
2015-06-05 11:30:00,50.87,50.87,50.76,50.77,25062.0,45.0906,45.0906,44.9931,45.002,25062.0
2015-06-05 11:35:00,50.77,50.83,50.75,50.83,16460.0,45.002,45.0551,44.9842,45.0551,16460.0
2015-06-05 11:40:00,50.84,50.86,50.82,50.83,13344.0,45.064,45.0817,45.0463,45.0551,13344.0
2015-06-05 11:45:00,50.83,50.9,50.82,50.89,19452.0,45.0551,45.1172,45.0463,45.1083,19452.0
2015-06-05 11:50:00,50.88,50.93,50.88,50.91,21960.0,45.0995,45.1438,45.0995,45.1261,21960.0
2015-06-05 11:55:00,50.91,50.91,50.85,50.87,31920.0,45.1261,45.1261,45.0729,45.0906,31920.0
2015-06-05 12:00:00,50.86,50.87,50.82,50.82,38034.0,45.0817,45.0906,45.0463,45.0463,38034.0
2015-06-05 12:05:00,50.82,50.84,50.81,50.84,13620.0,45.0463,45.064,45.0374,45.064,13620.0
2015-06-05 12:10:00,50.84,50.86,50.82,50.82,15114.0,45.064,45.0817,45.0463,45.0463,15114.0
2015-06-05 12:15:00,50.82,50.86,50.82,50.84,23140.0,45.0463,45.0817,45.0463,45.064,23140.0
2015-06-05 12:20:00,50.83,50.85,50.8,50.83,26426.0,45.0551,45.0729,45.0285,45.0551,26426.0
2015-06-05 12:25:00,50.83,50.84,50.8,50.81,23868.0,45.0551,45.064,45.0285,45.0374,23868.0
2015-06-05 12:30:00,50.81,50.83,50.78,50.83,22800.0,45.0374,45.0551,45.0108,45.0551,22800.0
2015-06-05 12:35:00,50.82,50.85,50.8,50.85,24094.0,45.0463,45.0729,45.0285,45.0729,24094.0
2015-06-05 12:40:00,50.85,50.9,50.82,50.83,41170.0,45.0729,45.1172,45.0463,45.0551,41170.0
2015-06-05 12:45:00,50.84,50.85,50.83,50.84,12220.0,45.064,45.0729,45.0551,45.064,12220.0
2015-06-05 12:50:00,50.85,50.88,50.85,50.88,36498.0,45.0729,45.0995,45.0729,45.0995,36498.0
2015-06-05 12:55:00,50.89,50.98,50.88,50.93,41486.0,45.1083,45.1881,45.0995,45.1438,41486.0
2015-06-05 13:00:00,50.93,50.94,50.91,50.93,11288.0,45.1438,45.1526,45.1261,45.1438,11288.0
2015-06-05 13:05:00,50.94,51.01,50.94,50.99,19076.0,45.1526,45.2147,45.1526,45.197,19076.0
2015-06-05 13:10:00,51.01,51.01,50.93,50.95,21972.0,45.2147,45.2147,45.1438,45.1615,21972.0
2015-06-05 13:15:00,50.94,50.99,50.94,50.99,19598.0,45.1526,45.197,45.1526,45.197,19598.0
2015-06-05 13:20:00,50.99,50.99,50.99,50.99,9954.0,45.197,45.197,45.197,45.197,9954.0
2015-06-05 13:25:00,50.99,50.99,50.94,50.97,30804.0,45.197,45.197,45.1526,45.1792,30804.0
2015-06-05 13:30:00,50.97,51.04,50.97,51.02,12634.0,45.1792,45.2413,45.1792,45.2236,12634.0
2015-06-05 13:35:00,51.02,51.04,50.99,51.03,16646.0,45.2236,45.2413,45.197,45.2324,16646.0
2015-06-05 13:40:00,51.03,51.04,50.99,51.02,15882.0,45.2324,45.2413,45.197,45.2236,15882.0
2015-06-05 13:45:00,51.02,51.02,50.98,50.99,18704.0,45.2236,45.2236,45.1881,45.197,18704.0
2015-06-05 13:50:00,50.99,51.01,50.98,51.0,16878.0,45.197,45.2147,45.1881,45.2058,16878.0
2015-06-05 13:55:00,51.01,51.02,50.98,50.98,10248.0,45.2147,45.2236,45.1881,45.1881,10248.0
2015-06-05 14:00:00,50.98,51.06,50.98,51.06,18696.0,45.1881,45.259,45.1881,45.259,18696.0
2015-06-05 14:05:00,51.05,51.06,51.01,51.01,17280.0,45.2501,45.259,45.2147,45.2147,17280.0
2015-06-05 14:10:00,51.01,51.07,50.99,51.06,16376.0,45.2147,45.2679,45.197,45.259,16376.0
2015-06-05 14:15:00,51.07,51.07,51.03,51.06,13634.0,45.2679,45.2679,45.2324,45.259,13634.0
2015-06-05 14:20:00,51.06,51.06,51.01,51.05,17780.0,45.259,45.259,45.2147,45.2501,17780.0
2015-06-05 14:25:00,51.04,51.05,50.98,51.0,16380.0,45.2413,45.2501,45.1881,45.2058,16380.0
2015-06-05 14:30:00,51.0,51.02,50.99,51.02,16484.0,45.2058,45.2236,45.197,45.2236,16484.0
2015-06-05 14:35:00,51.02,51.04,51.01,51.02,14838.0,45.2236,45.2413,45.2147,45.2236,14838.0
2015-06-05 14:40:00,51.02,51.03,51.01,51.01,34866.0,45.2236,45.2324,45.2147,45.2147,34866.0
2015-06-05 14:45:00,51.01,51.05,51.0,51.05,102310.0,45.2147,45.2501,45.2058,45.2501,102310.0
2015-06-05 14:50:00,51.06,51.13,51.04,51.13,56290.0,45.259,45.3211,45.2413,45.3211,56290.0
2015-06-05 14:55:00,51.13,51.13,51.05,51.06,32510.0,45.3211,45.3211,45.2501,45.259,32510.0
2015-06-05 15:00:00,51.06,51.1,51.04,51.04,28154.0,45.259,45.2945,45.2413,45.2413,28154.0
2015-06-05 15:05:00,51.03,51.09,51.03,51.04,37156.0,45.2324,45.2856,45.2324,45.2413,37156.0
2015-06-05 15:10:00,51.04,51.08,51.04,51.07,18604.0,45.2413,45.2767,45.2413,45.2679,18604.0
2015-06-05 15:15:00,51.06,51.08,51.04,51.05,41350.0,45.259,45.2767,45.2413,45.2501,41350.0
2015-06-05 15:20:00,51.05,51.08,51.04,51.07,46990.0,45.2501,45.2767,45.2413,45.2679,46990.0
2015-06-05 15:25:00,51.07,51.07,50.99,51.02,52558.0,45.2679,45.2679,45.197,45.2236,52558.0
2015-06-05 15:30:00,51.02,51.1,51.02,51.09,26666.0,45.2236,45.2945,45.2236,45.2856,26666.0
2015-06-05 15:35:00,51.09,51.09,50.97,50.97,44594.0,45.2856,45.2856,45.1792,45.1792,44594.0
2015-06-05 15:40:00,50.97,51.0,50.95,50.97,63760.0,45.1792,45.2058,45.1615,45.1792,63760.0
2015-06-05 15:45:00,50.97,50.99,50.95,50.99,109870.0,45.1792,45.197,45.1615,45.197,109870.0
2015-06-05 15:50:00,50.99,51.01,50.97,51.0,77112.0,45.197,45.2147,45.1792,45.2058,77112.0
2015-06-05 15:55:00,51.0,51.04,50.99,51.01,196548.0,45.2058,45.2413,45.197,45.2147,196548.0
2015-06-08 09:30:00,50.8,50.95,50.76,50.89,153038.0,45.0285,45.1615,44.9931,45.1083,153038.0
2015-06-08 09:35:00,50.89,50.91,50.83,50.85,36284.0,45.1083,45.1261,45.0551,45.0729,36284.0
2015-06-08 09:40:00,50.84,50.91,50.81,50.83,69984.0,45.064,45.1261,45.0374,45.0551,69984.0
2015-06-08 09:45:00,50.81,50.92,50.81,50.85,44124.0,45.0374,45.1349,45.0374,45.0729,44124.0
2015-06-08 09:50:00,50.87,50.87,50.69,50.71,76026.0,45.0906,45.0906,44.931,44.9488,76026.0
2015-06-08 09:55:00,50.71,50.76,50.7,50.74,36702.0,44.9488,44.9931,44.9399,44.9754,36702.0
2015-06-08 10:00:00,50.74,50.86,50.72,50.86,29326.0,44.9754,45.0817,44.9576,45.0817,29326.0
2015-06-08 10:05:00,50.88,50.94,50.85,50.92,65750.0,45.0995,45.1526,45.0729,45.1349,65750.0
2015-06-08 10:10:00,50.91,50.93,50.81,50.87,202304.0,45.1261,45.1438,45.0374,45.0906,202304.0
2015-06-08 10:15:00,50.87,50.9,50.82,50.86,38782.0,45.0906,45.1172,45.0463,45.0817,38782.0
2015-06-08 10:20:00,50.85,50.91,50.82,50.9,52692.0,45.0729,45.1261,45.0463,45.1172,52692.0
2015-06-08 10:25:00,50.9,50.91,50.88,50.9,32698.0,45.1172,45.1261,45.0995,45.1172,32698.0
2015-06-08 10:30:00,50.9,50.95,50.87,50.92,41394.0,45.1172,45.1615,45.0906,45.1349,41394.0
2015-06-08 10:35:00,50.93,50.94,50.87,50.89,33684.0,45.1438,45.1526,45.0906,45.1083,33684.0
2015-06-08 10:40:00,50.9,50.91,50.87,50.87,28106.0,45.1172,45.1261,45.0906,45.0906,28106.0
2015-06-08 10:45:00,50.88,50.91,50.83,50.85,31994.0,45.0995,45.1261,45.0551,45.0729,31994.0
2015-06-08 10:50:00,50.85,50.88,50.85,50.87,35304.0,45.0729,45.0995,45.0729,45.0906,35304.0
2015-06-08 10:55:00,50.87,50.88,50.81,50.82,31086.0,45.0906,45.0995,45.0374,45.0463,31086.0
2015-06-08 11:00:00,50.82,50.83,50.77,50.79,45602.0,45.0463,45.0551,45.002,45.0197,45602.0
2015-06-08 11:05:00,50.79,50.83,50.75,50.81,27318.0,45.0197,45.0551,44.9842,45.0374,27318.0
2015-06-08 11:10:00,50.81,50.84,50.81,50.83,55638.0,45.0374,45.064,45.0374,45.0551,55638.0
2015-06-08 11:15:00,50.83,50.84,50.8,50.84,33014.0,45.0551,45.064,45.0285,45.064,33014.0
2015-06-08 11:20:00,50.83,50.87,50.83,50.85,39564.0,45.0551,45.0906,45.0551,45.0729,39564.0
2015-06-08 11:25:00,50.85,50.88,50.78,50.79,30994.0,45.0729,45.0995,45.0108,45.0197,30994.0
2015-06-08 11:30:00,50.78,50.81,50.77,50.81,24208.0,45.0108,45.0374,45.002,45.0374,24208.0
2015-06-08 11:35:00,50.81,50.82,50.79,50.81,29564.0,45.0374,45.0463,45.0197,45.0374,29564.0
2015-06-08 11:40:00,50.81,50.88,50.81,50.87,26306.0,45.0374,45.0995,45.0374,45.0906,26306.0
2015-06-08 11:45:00,50.87,50.87,50.8,50.8,37736.0,45.0906,45.0906,45.0285,45.0285,37736.0
2015-06-08 11:50:00,50.81,50.81,50.79,50.79,22270.0,45.0374,45.0374,45.0197,45.0197,22270.0
2015-06-08 11:55:00,50.79,50.82,50.79,50.82,24252.0,45.0197,45.0463,45.0197,45.0463,24252.0
2015-06-08 12:00:00,50.82,50.83,50.77,50.79,27456.0,45.0463,45.0551,45.002,45.0197,27456.0
2015-06-08 12:05:00,50.79,50.84,50.79,50.82,17532.0,45.0197,45.064,45.0197,45.0463,17532.0
2015-06-08 12:10:00,50.83,50.83,50.82,50.83,10558.0,45.0551,45.0551,45.0463,45.0551,10558.0
2015-06-08 12:15:00,50.83,50.86,50.83,50.86,16894.0,45.0551,45.0817,45.0551,45.0817,16894.0
2015-06-08 12:20:00,50.85,50.85,50.82,50.83,29954.0,45.0729,45.0729,45.0463,45.0551,29954.0
2015-06-08 12:25:00,50.83,50.83,50.79,50.81,23400.0,45.0551,45.0551,45.0197,45.0374,23400.0
2015-06-08 12:30:00,50.8,50.81,50.77,50.8,18400.0,45.0285,45.0374,45.002,45.0285,18400.0
2015-06-08 12:35:00,50.8,50.83,50.8,50.82,22252.0,45.0285,45.0551,45.0285,45.0463,22252.0
2015-06-08 12:40:00,50.82,50.83,50.8,50.81,15500.0,45.0463,45.0551,45.0285,45.0374,15500.0
2015-06-08 12:45:00,50.81,50.81,50.78,50.8,14782.0,45.0374,45.0374,45.0108,45.0285,14782.0
2015-06-08 12:50:00,50.79,50.83,50.79,50.82,28774.0,45.0197,45.0551,45.0197,45.0463,28774.0
2015-06-08 12:55:00,50.81,50.81,50.77,50.79,33438.0,45.0374,45.0374,45.002,45.0197,33438.0
2015-06-08 13:00:00,50.78,50.81,50.77,50.79,23510.0,45.0108,45.0374,45.002,45.0197,23510.0
2015-06-08 13:05:00,50.79,50.8,50.77,50.77,28078.0,45.0197,45.0285,45.002,45.002,28078.0
2015-06-08 13:10:00,50.77,50.81,50.77,50.79,39194.0,45.002,45.0374,45.002,45.0197,39194.0
2015-06-08 13:15:00,50.78,50.83,50.77,50.83,24294.0,45.0108,45.0551,45.002,45.0551,24294.0
2015-06-08 13:20:00,50.83,50.84,50.82,50.83,35728.0,45.0551,45.064,45.0463,45.0551,35728.0
2015-06-08 13:25:00,50.83,50.83,50.8,50.81,20528.0,45.0551,45.0551,45.0285,45.0374,20528.0
2015-06-08 13:30:00,50.8,50.8,50.73,50.74,51322.0,45.0285,45.0285,44.9665,44.9754,51322.0
2015-06-08 13:35:00,50.74,50.74,50.7,50.71,31734.0,44.9754,44.9754,44.9399,44.9488,31734.0
2015-06-08 13:40:00,50.72,50.74,50.71,50.73,17608.0,44.9576,44.9754,44.9488,44.9665,17608.0
2015-06-08 13:45:00,50.74,50.74,50.73,50.74,19800.0,44.9754,44.9754,44.9665,44.9754,19800.0
2015-06-08 13:50:00,50.74,50.76,50.72,50.76,26608.0,44.9754,44.9931,44.9576,44.9931,26608.0
2015-06-08 13:55:00,50.76,50.79,50.75,50.78,28362.0,44.9931,45.0197,44.9842,45.0108,28362.0
2015-06-08 14:00:00,50.79,50.79,50.74,50.77,31866.0,45.0197,45.0197,44.9754,45.002,31866.0
2015-06-08 14:05:00,50.77,50.77,50.72,50.72,30028.0,45.002,45.002,44.9576,44.9576,30028.0
2015-06-08 14:10:00,50.72,50.75,50.72,50.75,10708.0,44.9576,44.9842,44.9576,44.9842,10708.0
2015-06-08 14:15:00,50.74,50.74,50.7,50.72,34636.0,44.9754,44.9754,44.9399,44.9576,34636.0
2015-06-08 14:20:00,50.71,50.75,50.71,50.75,22406.0,44.9488,44.9842,44.9488,44.9842,22406.0
2015-06-08 14:25:00,50.75,50.81,50.74,50.81,25960.0,44.9842,45.0374,44.9754,45.0374,25960.0
2015-06-08 14:30:00,50.81,50.88,50.81,50.88,39268.0,45.0374,45.0995,45.0374,45.0995,39268.0
2015-06-08 14:35:00,50.88,50.92,50.88,50.88,36472.0,45.0995,45.1349,45.0995,45.0995,36472.0
2015-06-08 14:40:00,50.88,50.94,50.87,50.92,43154.0,45.0995,45.1526,45.0906,45.1349,43154.0
2015-06-08 14:45:00,50.92,50.93,50.88,50.92,31608.0,45.1349,45.1438,45.0995,45.1349,31608.0
2015-06-08 14:50:00,50.91,50.94,50.88,50.9,50232.0,45.1261,45.1526,45.0995,45.1172,50232.0
2015-06-08 14:55:00,50.89,50.92,50.88,50.9,33654.0,45.1083,45.1349,45.0995,45.1172,33654.0
2015-06-08 15:00:00,50.9,50.91,50.88,50.88,32680.0,45.1172,45.1261,45.0995,45.0995,32680.0
2015-06-08 15:05:00,50.88,50.91,50.88,50.88,44670.0,45.0995,45.1261,45.0995,45.0995,44670.0
2015-06-08 15:10:00,50.88,50.9,50.85,50.87,38312.0,45.0995,45.1172,45.0729,45.0906,38312.0
2015-06-08 15:15:00,50.88,50.88,50.85,50.87,38938.0,45.0995,45.0995,45.0729,45.0906,38938.0
2015-06-08 15:20:00,50.87,50.89,50.8,50.83,80184.0,45.0906,45.1083,45.0285,45.0551,80184.0
2015-06-08 15:25:00,50.83,50.85,50.8,50.84,44654.0,45.0551,45.0729,45.0285,45.064,44654.0
2015-06-08 15:30:00,50.84,50.85,50.82,50.82,58704.0,45.064,45.0729,45.0463,45.0463,58704.0
2015-06-08 15:35:00,50.81,50.82,50.77,50.78,73150.0,45.0374,45.0463,45.002,45.0108,73150.0
2015-06-08 15:40:00,50.77,50.82,50.77,50.82,68772.0,45.002,45.0463,45.002,45.0463,68772.0
2015-06-08 15:45:00,50.82,50.82,50.78,50.81,130432.0,45.0463,45.0463,45.0108,45.0374,130432.0
2015-06-08 15:50:00,50.81,50.81,50.76,50.76,116960.0,45.0374,45.0374,44.9931,44.9931,116960.0
2015-06-08 15:55:00,50.76,50.76,50.7,50.71,194358.0,44.9931,44.9931,44.9399,44.9488,194358.0
2015-06-09 09:30:00,50.74,50.97,50.73,50.84,130488.0,44.9754,45.1792,44.9665,45.064,130488.0
2015-06-09 09:35:00,50.87,50.93,50.74,50.77,40694.0,45.0906,45.1438,44.9754,45.002,40694.0
2015-06-09 09:40:00,50.79,50.82,50.68,50.71,35780.0,45.0197,45.0463,44.9222,44.9488,35780.0
2015-06-09 09:45:00,50.72,50.79,50.69,50.74,35830.0,44.9576,45.0197,44.931,44.9754,35830.0
2015-06-09 09:50:00,50.73,50.74,50.66,50.67,29842.0,44.9665,44.9754,44.9045,44.9133,29842.0
2015-06-09 09:55:00,50.68,50.71,50.62,50.68,47592.0,44.9222,44.9488,44.869,44.9222,47592.0
2015-06-09 10:00:00,50.68,50.69,50.55,50.59,99112.0,44.9222,44.931,44.807,44.8424,99112.0
2015-06-09 10:05:00,50.59,50.68,50.55,50.65,50886.0,44.8424,44.9222,44.807,44.8956,50886.0
2015-06-09 10:10:00,50.65,50.71,50.63,50.65,30752.0,44.8956,44.9488,44.8779,44.8956,30752.0
2015-06-09 10:15:00,50.65,50.67,50.56,50.56,28302.0,44.8956,44.9133,44.8158,44.8158,28302.0
2015-06-09 10:20:00,50.56,50.6,50.52,50.52,85958.0,44.8158,44.8513,44.7804,44.7804,85958.0
2015-06-09 10:25:00,50.52,50.52,50.41,50.43,68296.0,44.7804,44.7804,44.6829,44.7006,68296.0
2015-06-09 10:30:00,50.43,50.47,50.39,50.47,88022.0,44.7006,44.736,44.6651,44.736,88022.0
2015-06-09 10:35:00,50.47,50.55,50.43,50.54,79398.0,44.736,44.807,44.7006,44.7981,79398.0
2015-06-09 10:40:00,50.55,50.61,50.54,50.59,24542.0,44.807,44.8601,44.7981,44.8424,24542.0
2015-06-09 10:45:00,50.59,50.61,50.56,50.59,31398.0,44.8424,44.8601,44.8158,44.8424,31398.0
2015-06-09 10:50:00,50.6,50.61,50.57,50.58,17392.0,44.8513,44.8601,44.8247,44.8335,17392.0
2015-06-09 10:55:00,50.58,50.62,50.55,50.61,56976.0,44.8335,44.869,44.807,44.8601,56976.0
2015-06-09 11:00:00,50.62,50.72,50.62,50.67,30446.0,44.869,44.9576,44.869,44.9133,30446.0
2015-06-09 11:05:00,50.68,50.69,50.6,50.61,72322.0,44.9222,44.931,44.8513,44.8601,72322.0
2015-06-09 11:10:00,50.62,50.62,50.59,50.6,38330.0,44.869,44.869,44.8424,44.8513,38330.0
2015-06-09 11:15:00,50.6,50.61,50.52,50.55,38706.0,44.8513,44.8601,44.7804,44.807,38706.0
2015-06-09 11:20:00,50.56,50.56,50.49,50.52,24182.0,44.8158,44.8158,44.7538,44.7804,24182.0
2015-06-09 11:25:00,50.53,50.58,50.5,50.52,52840.0,44.7892,44.8335,44.7626,44.7804,52840.0
2015-06-09 11:30:00,50.53,50.62,50.53,50.58,19028.0,44.7892,44.869,44.7892,44.8335,19028.0
2015-06-09 11:35:00,50.57,50.59,50.56,50.59,15734.0,44.8247,44.8424,44.8158,44.8424,15734.0
2015-06-09 11:40:00,50.59,50.65,50.59,50.63,22972.0,44.8424,44.8956,44.8424,44.8779,22972.0
2015-06-09 11:45:00,50.63,50.65,50.6,50.63,14760.0,44.8779,44.8956,44.8513,44.8779,14760.0
2015-06-09 11:50:00,50.63,50.66,50.63,50.64,18964.0,44.8779,44.9045,44.8779,44.8867,18964.0
2015-06-09 11:55:00,50.64,50.66,50.62,50.65,22190.0,44.8867,44.9045,44.869,44.8956,22190.0
2015-06-09 12:00:00,50.65,50.65,50.6,50.62,19068.0,44.8956,44.8956,44.8513,44.869,19068.0
2015-06-09 12:05:00,50.62,50.63,50.6,50.62,16458.0,44.869,44.8779,44.8513,44.869,16458.0
2015-06-09 12:10:00,50.62,50.63,50.6,50.63,19756.0,44.869,44.8779,44.8513,44.8779,19756.0
2015-06-09 12:15:00,50.63,50.63,50.57,50.59,22426.0,44.8779,44.8779,44.8247,44.8424,22426.0
2015-06-09 12:20:00,50.6,50.63,50.59,50.63,17406.0,44.8513,44.8779,44.8424,44.8779,17406.0
2015-06-09 12:25:00,50.63,50.65,50.6,50.61,21860.0,44.8779,44.8956,44.8513,44.8601,21860.0
2015-06-09 12:30:00,50.61,50.65,50.6,50.63,23294.0,44.8601,44.8956,44.8513,44.8779,23294.0
2015-06-09 12:35:00,50.63,50.63,50.6,50.6,18034.0,44.8779,44.8779,44.8513,44.8513,18034.0
2015-06-09 12:40:00,50.61,50.64,50.6,50.63,18230.0,44.8601,44.8867,44.8513,44.8779,18230.0
2015-06-09 12:45:00,50.63,50.63,50.6,50.62,16540.0,44.8779,44.8779,44.8513,44.869,16540.0
2015-06-09 12:50:00,50.61,50.65,50.6,50.65,14038.0,44.8601,44.8956,44.8513,44.8956,14038.0
2015-06-09 12:55:00,50.65,50.66,50.62,50.65,22920.0,44.8956,44.9045,44.869,44.8956,22920.0
2015-06-09 13:00:00,50.66,50.71,50.64,50.7,45144.0,44.9045,44.9488,44.8867,44.9399,45144.0
2015-06-09 13:05:00,50.7,50.71,50.68,50.7,25754.0,44.9399,44.9488,44.9222,44.9399,25754.0
2015-06-09 13:10:00,50.7,50.72,50.7,50.71,14658.0,44.9399,44.9576,44.9399,44.9488,14658.0
2015-06-09 13:15:00,50.71,50.72,50.7,50.72,19526.0,44.9488,44.9576,44.9399,44.9576,19526.0
2015-06-09 13:20:00,50.73,50.74,50.71,50.71,19694.0,44.9665,44.9754,44.9488,44.9488,19694.0
2015-06-09 13:25:00,50.71,50.75,50.7,50.74,14330.0,44.9488,44.9842,44.9399,44.9754,14330.0
2015-06-09 13:30:00,50.74,50.77,50.74,50.77,18924.0,44.9754,45.002,44.9754,45.002,18924.0
2015-06-09 13:35:00,50.77,50.77,50.73,50.73,18470.0,45.002,45.002,44.9665,44.9665,18470.0
2015-06-09 13:40:00,50.73,50.74,50.68,50.68,14526.0,44.9665,44.9754,44.9222,44.9222,14526.0
2015-06-09 13:45:00,50.69,50.69,50.66,50.67,12684.0,44.931,44.931,44.9045,44.9133,12684.0
2015-06-09 13:50:00,50.66,50.69,50.66,50.67,17816.0,44.9045,44.931,44.9045,44.9133,17816.0
2015-06-09 13:55:00,50.66,50.69,50.65,50.69,17216.0,44.9045,44.931,44.8956,44.931,17216.0
2015-06-09 14:00:00,50.69,50.71,50.68,50.71,14450.0,44.931,44.9488,44.9222,44.9488,14450.0
2015-06-09 14:05:00,50.7,50.72,50.68,50.68,18102.0,44.9399,44.9576,44.9222,44.9222,18102.0
2015-06-09 14:10:00,50.67,50.73,50.67,50.68,15500.0,44.9133,44.9665,44.9133,44.9222,15500.0
2015-06-09 14:15:00,50.67,50.68,50.65,50.66,14396.0,44.9133,44.9222,44.8956,44.9045,14396.0
2015-06-09 14:20:00,50.66,50.7,50.66,50.7,14350.0,44.9045,44.9399,44.9045,44.9399,14350.0
2015-06-09 14:25:00,50.69,50.72,50.69,50.72,18714.0,44.931,44.9576,44.931,44.9576,18714.0
2015-06-09 14:30:00,50.72,50.75,50.72,50.72,20884.0,44.9576,44.9842,44.9576,44.9576,20884.0
2015-06-09 14:35:00,50.72,50.76,50.72,50.76,21104.0,44.9576,44.9931,44.9576,44.9931,21104.0
2015-06-09 14:40:00,50.76,50.77,50.74,50.77,12588.0,44.9931,45.002,44.9754,45.002,12588.0
2015-06-09 14:45:00,50.76,50.77,50.73,50.76,22532.0,44.9931,45.002,44.9665,44.9931,22532.0
2015-06-09 14:50:00,50.76,50.76,50.68,50.69,25818.0,44.9931,44.9931,44.9222,44.931,25818.0
2015-06-09 14:55:00,50.68,50.69,50.67,50.68,20934.0,44.9222,44.931,44.9133,44.9222,20934.0
2015-06-09 15:00:00,50.67,50.69,50.64,50.64,29946.0,44.9133,44.931,44.8867,44.8867,29946.0
2015-06-09 15:05:00,50.63,50.65,50.6,50.61,27108.0,44.8779,44.8956,44.8513,44.8601,27108.0
2015-06-09 15:10:00,50.6,50.65,50.6,50.63,29148.0,44.8513,44.8956,44.8513,44.8779,29148.0
2015-06-09 15:15:00,50.63,50.68,50.63,50.67,27614.0,44.8779,44.9222,44.8779,44.9133,27614.0
2015-06-09 15:20:00,50.67,50.68,50.63,50.66,28358.0,44.9133,44.9222,44.8779,44.9045,28358.0
2015-06-09 15:25:00,50.66,50.66,50.57,50.61,31834.0,44.9045,44.9045,44.8247,44.8601,31834.0
2015-06-09 15:30:00,50.6,50.6,50.56,50.59,42360.0,44.8513,44.8513,44.8158,44.8424,42360.0
2015-06-09 15:35:00,50.59,50.63,50.56,50.6,34514.0,44.8424,44.8779,44.8158,44.8513,34514.0
2015-06-09 15:40:00,50.61,50.62,50.59,50.59,45716.0,44.8601,44.869,44.8424,44.8424,45716.0
2015-06-09 15:45:00,50.59,50.67,50.58,50.67,92476.0,44.8424,44.9133,44.8335,44.9133,92476.0
2015-06-09 15:50:00,50.67,50.72,50.66,50.7,64256.0,44.9133,44.9576,44.9045,44.9399,64256.0
2015-06-09 15:55:00,50.7,50.72,50.66,50.67,150666.0,44.9399,44.9576,44.9045,44.9133,150666.0
2015-06-10 09:30:00,50.92,51.0,50.83,51.0,135050.0,45.1349,45.2058,45.0551,45.2058,135050.0
2015-06-10 09:35:00,51.03,51.16,51.01,51.15,61034.0,45.2324,45.3476,45.2147,45.3388,61034.0
2015-06-10 09:40:00,51.13,51.27,51.1,51.27,89248.0,45.3211,45.4452,45.2945,45.4452,89248.0
2015-06-10 09:45:00,51.27,51.4,51.24,51.28,102268.0,45.4452,45.5604,45.4186,45.454,102268.0
2015-06-10 09:50:00,51.29,51.31,51.24,51.27,72610.0,45.4629,45.4806,45.4186,45.4452,72610.0
2015-06-10 09:55:00,51.28,51.3,51.26,51.29,97640.0,45.454,45.4717,45.4363,45.4629,97640.0
2015-06-10 10:00:00,51.29,51.35,51.29,51.35,38346.0,45.4629,45.5161,45.4629,45.5161,38346.0
2015-06-10 10:05:00,51.35,51.38,51.3,51.33,61004.0,45.5161,45.5427,45.4717,45.4983,61004.0
2015-06-10 10:10:00,51.33,51.34,51.25,51.25,60274.0,45.4983,45.5072,45.4274,45.4274,60274.0
2015-06-10 10:15:00,51.25,51.36,51.24,51.36,52292.0,45.4274,45.5249,45.4186,45.5249,52292.0
2015-06-10 10:20:00,51.36,51.45,51.35,51.44,29704.0,45.5249,45.6047,45.5161,45.5958,29704.0
2015-06-10 10:25:00,51.44,51.45,51.38,51.42,65562.0,45.5958,45.6047,45.5427,45.5781,65562.0
2015-06-10 10:30:00,51.42,51.45,51.38,51.44,49634.0,45.5781,45.6047,45.5427,45.5958,49634.0
2015-06-10 10:35:00,51.45,51.49,51.45,51.47,86568.0,45.6047,45.6402,45.6047,45.6224,86568.0
2015-06-10 10:40:00,51.47,51.47,51.42,51.42,34220.0,45.6224,45.6224,45.5781,45.5781,34220.0
2015-06-10 10:45:00,51.42,51.47,51.42,51.46,42692.0,45.5781,45.6224,45.5781,45.6136,42692.0
2015-06-10 10:50:00,51.46,51.48,51.43,51.46,36208.0,45.6136,45.6313,45.587,45.6136,36208.0
2015-06-10 10:55:00,51.46,51.51,51.46,51.51,40332.0,45.6136,45.6579,45.6136,45.6579,40332.0
2015-06-10 11:00:00,51.51,51.52,51.46,51.49,44004.0,45.6579,45.6667,45.6136,45.6402,44004.0
2015-06-10 11:05:00,51.49,51.5,51.48,51.48,49844.0,45.6402,45.649,45.6313,45.6313,49844.0
2015-06-10 11:10:00,51.48,51.7,51.48,51.67,127110.0,45.6313,45.8263,45.6313,45.7997,127110.0
2015-06-10 11:15:00,51.67,51.77,51.67,51.69,112172.0,45.7997,45.8883,45.7997,45.8174,112172.0
2015-06-10 11:20:00,51.68,51.71,51.63,51.68,53996.0,45.8086,45.8352,45.7643,45.8086,53996.0
2015-06-10 11:25:00,51.67,51.74,51.66,51.74,48298.0,45.7997,45.8618,45.7908,45.8618,48298.0
2015-06-10 11:30:00,51.74,51.76,51.68,51.7,55328.0,45.8618,45.8795,45.8086,45.8263,55328.0
2015-06-10 11:35:00,51.72,51.74,51.68,51.69,22598.0,45.844,45.8618,45.8086,45.8174,22598.0
2015-06-10 11:40:00,51.7,51.75,51.69,51.74,41048.0,45.8263,45.8706,45.8174,45.8618,41048.0
2015-06-10 11:45:00,51.74,51.77,51.74,51.74,39818.0,45.8618,45.8883,45.8618,45.8618,39818.0
2015-06-10 11:50:00,51.75,51.85,51.74,51.85,102292.0,45.8706,45.9593,45.8618,45.9593,102292.0
2015-06-10 11:55:00,51.84,51.85,51.83,51.83,53020.0,45.9504,45.9593,45.9415,45.9415,53020.0
2015-06-10 12:00:00,51.84,51.87,51.81,51.85,77440.0,45.9504,45.977,45.9238,45.9593,77440.0
2015-06-10 12:05:00,51.85,51.85,51.82,51.83,53792.0,45.9593,45.9593,45.9327,45.9415,53792.0
2015-06-10 12:10:00,51.83,51.9,51.83,51.9,48360.0,45.9415,46.0036,45.9415,46.0036,48360.0
2015-06-10 12:15:00,51.89,51.91,51.84,51.85,76102.0,45.9947,46.0124,45.9504,45.9593,76102.0
2015-06-10 12:20:00,51.85,51.9,51.85,51.9,43566.0,45.9593,46.0036,45.9593,46.0036,43566.0
2015-06-10 12:25:00,51.9,51.91,51.88,51.88,59178.0,46.0036,46.0124,45.9858,45.9858,59178.0
2015-06-10 12:30:00,51.88,51.9,51.86,51.89,40834.0,45.9858,46.0036,45.9681,45.9947,40834.0
2015-06-10 12:35:00,51.89,51.9,51.82,51.83,67262.0,45.9947,46.0036,45.9327,45.9415,67262.0
2015-06-10 12:40:00,51.83,51.85,51.82,51.84,48452.0,45.9415,45.9593,45.9327,45.9504,48452.0
2015-06-10 12:45:00,51.84,51.85,51.83,51.85,23958.0,45.9504,45.9593,45.9415,45.9593,23958.0
2015-06-10 12:50:00,51.85,51.87,51.82,51.85,32732.0,45.9593,45.977,45.9327,45.9593,32732.0
2015-06-10 12:55:00,51.85,51.87,51.84,51.85,46454.0,45.9593,45.977,45.9504,45.9593,46454.0
2015-06-10 13:00:00,51.85,51.87,51.84,51.87,32022.0,45.9593,45.977,45.9504,45.977,32022.0
2015-06-10 13:05:00,51.87,51.89,51.87,51.89,18944.0,45.977,45.9947,45.977,45.9947,18944.0
2015-06-10 13:10:00,51.89,51.92,51.88,51.88,43926.0,45.9947,46.0213,45.9858,45.9858,43926.0
2015-06-10 13:15:00,51.88,51.9,51.86,51.87,63774.0,45.9858,46.0036,45.9681,45.977,63774.0
2015-06-10 13:20:00,51.87,51.98,51.87,51.96,178866.0,45.977,46.0745,45.977,46.0568,178866.0
2015-06-10 13:25:00,51.96,51.99,51.95,51.98,72192.0,46.0568,46.0834,46.0479,46.0745,72192.0
2015-06-10 13:30:00,51.98,52.0,51.96,51.99,89868.0,46.0745,46.0922,46.0568,46.0834,89868.0
2015-06-10 13:35:00,51.99,52.02,51.98,52.01,84722.0,46.0834,46.1099,46.0745,46.1011,84722.0
2015-06-10 13:40:00,52.01,52.01,51.92,51.92,67568.0,46.1011,46.1011,46.0213,46.0213,67568.0
2015-06-10 13:45:00,51.92,51.95,51.91,51.95,42300.0,46.0213,46.0479,46.0124,46.0479,42300.0
2015-06-10 13:50:00,51.94,51.95,51.89,51.9,47144.0,46.039,46.0479,45.9947,46.0036,47144.0
2015-06-10 13:55:00,51.9,51.9,51.76,51.88,132136.0,46.0036,46.0036,45.8795,45.9858,132136.0
2015-06-10 14:00:00,51.88,51.97,51.87,51.96,49488.0,45.9858,46.0656,45.977,46.0568,49488.0
2015-06-10 14:05:00,51.96,51.97,51.87,51.87,31166.0,46.0568,46.0656,45.977,45.977,31166.0
2015-06-10 14:10:00,51.87,51.89,51.84,51.89,40696.0,45.977,45.9947,45.9504,45.9947,40696.0
2015-06-10 14:15:00,51.88,51.93,51.88,51.92,70960.0,45.9858,46.0302,45.9858,46.0213,70960.0
2015-06-10 14:20:00,51.92,51.92,51.87,51.88,50158.0,46.0213,46.0213,45.977,45.9858,50158.0
2015-06-10 14:25:00,51.87,51.89,51.85,51.88,59624.0,45.977,45.9947,45.9593,45.9858,59624.0
2015-06-10 14:30:00,51.88,51.9,51.87,51.87,48260.0,45.9858,46.0036,45.977,45.977,48260.0
2015-06-10 14:35:00,51.87,51.9,51.87,51.87,33094.0,45.977,46.0036,45.977,45.977,33094.0
2015-06-10 14:40:00,51.87,51.9,51.85,51.9,31752.0,45.977,46.0036,45.9593,46.0036,31752.0
2015-06-10 14:45:00,51.9,51.9,51.84,51.84,33414.0,46.0036,46.0036,45.9504,45.9504,33414.0
2015-06-10 14:50:00,51.84,51.88,51.83,51.88,45210.0,45.9504,45.9858,45.9415,45.9858,45210.0
2015-06-10 14:55:00,51.88,51.89,51.85,51.88,37590.0,45.9858,45.9947,45.9593,45.9858,37590.0
2015-06-10 15:00:00,51.88,51.88,51.84,51.85,59540.0,45.9858,45.9858,45.9504,45.9593,59540.0
2015-06-10 15:05:00,51.85,51.87,51.85,51.86,28202.0,45.9593,45.977,45.9593,45.9681,28202.0
2015-06-10 15:10:00,51.85,51.87,51.84,51.87,66956.0,45.9593,45.977,45.9504,45.977,66956.0
2015-06-10 15:15:00,51.87,51.88,51.84,51.86,36548.0,45.977,45.9858,45.9504,45.9681,36548.0
2015-06-10 15:20:00,51.86,51.87,51.83,51.83,31658.0,45.9681,45.977,45.9415,45.9415,31658.0
2015-06-10 15:25:00,51.82,51.82,51.75,51.76,53816.0,45.9327,45.9327,45.8706,45.8795,53816.0
2015-06-10 15:30:00,51.75,51.77,51.68,51.74,90830.0,45.8706,45.8883,45.8086,45.8618,90830.0
2015-06-10 15:35:00,51.74,51.74,51.68,51.68,62224.0,45.8618,45.8618,45.8086,45.8086,62224.0
2015-06-10 15:40:00,51.68,51.7,51.67,51.69,85868.0,45.8086,45.8263,45.7997,45.8174,85868.0
2015-06-10 15:45:00,51.69,51.74,51.69,51.73,106414.0,45.8174,45.8618,45.8174,45.8529,106414.0
2015-06-10 15:50:00,51.73,51.74,51.72,51.72,105330.0,45.8529,45.8618,45.844,45.844,105330.0
2015-06-10 15:55:00,51.72,51.72,51.65,51.65,332942.0,45.844,45.844,45.782,45.782,332942.0
2015-06-11 09:30:00,52.55,52.56,52.15,52.19,410628.0,46.5797,46.5886,46.2252,46.2606,410628.0
2015-06-11 09:35:00,52.19,52.41,52.17,52.38,213210.0,46.2606,46.4556,46.2429,46.429,213210.0
2015-06-11 09:40:00,52.38,52.4,52.21,52.21,115002.0,46.429,46.4468,46.2784,46.2784,115002.0
2015-06-11 09:45:00,52.22,52.29,52.21,52.27,75890.0,46.2872,46.3493,46.2784,46.3315,75890.0
2015-06-11 09:50:00,52.27,52.3,52.21,52.21,73906.0,46.3315,46.3581,46.2784,46.2784,73906.0
2015-06-11 09:55:00,52.21,52.27,52.17,52.18,77528.0,46.2784,46.3315,46.2429,46.2518,77528.0
2015-06-11 10:00:00,52.18,52.18,51.95,51.97,84018.0,46.2518,46.2518,46.0479,46.0656,84018.0
2015-06-11 10:05:00,51.97,52.06,51.95,51.99,63400.0,46.0656,46.1454,46.0479,46.0834,63400.0
2015-06-11 10:10:00,51.99,51.99,51.93,51.94,75210.0,46.0834,46.0834,46.0302,46.039,75210.0
2015-06-11 10:15:00,51.93,51.97,51.88,51.97,85240.0,46.0302,46.0656,45.9858,46.0656,85240.0
2015-06-11 10:20:00,51.97,51.99,51.92,51.96,64588.0,46.0656,46.0834,46.0213,46.0568,64588.0
2015-06-11 10:25:00,51.96,51.98,51.93,51.96,55824.0,46.0568,46.0745,46.0302,46.0568,55824.0
2015-06-11 10:30:00,51.96,51.97,51.85,51.91,90786.0,46.0568,46.0656,45.9593,46.0124,90786.0
2015-06-11 10:35:00,51.9,51.91,51.76,51.81,122012.0,46.0036,46.0124,45.8795,45.9238,122012.0
2015-06-11 10:40:00,51.82,51.85,51.8,51.81,48288.0,45.9327,45.9593,45.9149,45.9238,48288.0
2015-06-11 10:45:00,51.81,51.84,51.76,51.83,68404.0,45.9238,45.9504,45.8795,45.9415,68404.0
2015-06-11 10:50:00,51.83,51.85,51.8,51.85,36440.0,45.9415,45.9593,45.9149,45.9593,36440.0
2015-06-11 10:55:00,51.85,51.88,51.79,51.81,81528.0,45.9593,45.9858,45.9061,45.9238,81528.0
2015-06-11 11:00:00,51.8,51.86,51.79,51.84,33904.0,45.9149,45.9681,45.9061,45.9504,33904.0
2015-06-11 11:05:00,51.85,51.88,51.8,51.88,43990.0,45.9593,45.9858,45.9149,45.9858,43990.0
2015-06-11 11:10:00,51.88,51.93,51.88,51.91,27342.0,45.9858,46.0302,45.9858,46.0124,27342.0
2015-06-11 11:15:00,51.9,51.95,51.85,51.87,39430.0,46.0036,46.0479,45.9593,45.977,39430.0
2015-06-11 11:20:00,51.88,51.91,51.85,51.91,21362.0,45.9858,46.0124,45.9593,46.0124,21362.0
2015-06-11 11:25:00,51.92,51.92,51.9,51.92,55026.0,46.0213,46.0213,46.0036,46.0213,55026.0
2015-06-11 11:30:00,51.93,51.96,51.93,51.94,29278.0,46.0302,46.0568,46.0302,46.039,29278.0
2015-06-11 11:35:00,51.95,52.0,51.95,51.98,40844.0,46.0479,46.0922,46.0479,46.0745,40844.0
2015-06-11 11:40:00,51.98,51.98,51.92,51.92,35120.0,46.0745,46.0745,46.0213,46.0213,35120.0
2015-06-11 11:45:00,51.92,51.95,51.91,51.94,34718.0,46.0213,46.0479,46.0124,46.039,34718.0
2015-06-11 11:50:00,51.93,51.94,51.9,51.94,30960.0,46.0302,46.039,46.0036,46.039,30960.0
2015-06-11 11:55:00,51.94,51.94,51.84,51.84,39956.0,46.039,46.039,45.9504,45.9504,39956.0
2015-06-11 12:00:00,51.83,51.88,51.82,51.87,41546.0,45.9415,45.9858,45.9327,45.977,41546.0
2015-06-11 12:05:00,51.87,51.87,51.78,51.78,49690.0,45.977,45.977,45.8972,45.8972,49690.0
2015-06-11 12:10:00,51.79,51.79,51.74,51.77,41948.0,45.9061,45.9061,45.8618,45.8883,41948.0
2015-06-11 12:15:00,51.77,51.86,51.77,51.86,43626.0,45.8883,45.9681,45.8883,45.9681,43626.0
2015-06-11 12:20:00,51.85,51.86,51.81,51.81,36886.0,45.9593,45.9681,45.9238,45.9238,36886.0
2015-06-11 12:25:00,51.81,51.83,51.81,51.83,20020.0,45.9238,45.9415,45.9238,45.9415,20020.0
2015-06-11 12:30:00,51.83,51.85,51.81,51.85,32476.0,45.9415,45.9593,45.9238,45.9593,32476.0
2015-06-11 12:35:00,51.85,51.92,51.85,51.91,34242.0,45.9593,46.0213,45.9593,46.0124,34242.0
2015-06-11 12:40:00,51.91,51.94,51.91,51.93,36000.0,46.0124,46.039,46.0124,46.0302,36000.0
2015-06-11 12:45:00,51.94,51.95,51.91,51.93,76868.0,46.039,46.0479,46.0124,46.0302,76868.0
2015-06-11 12:50:00,51.94,51.97,51.92,51.96,62904.0,46.039,46.0656,46.0213,46.0568,62904.0
2015-06-11 12:55:00,51.96,52.0,51.95,51.99,28892.0,46.0568,46.0922,46.0479,46.0834,28892.0
2015-06-11 13:00:00,51.99,51.99,51.95,51.98,19938.0,46.0834,46.0834,46.0479,46.0745,19938.0
2015-06-11 13:05:00,51.98,52.04,51.98,52.02,38488.0,46.0745,46.1277,46.0745,46.1099,38488.0
2015-06-11 13:10:00,52.01,52.02,51.99,51.99,21240.0,46.1011,46.1099,46.0834,46.0834,21240.0
2015-06-11 13:15:00,52.0,52.0,51.99,52.0,27422.0,46.0922,46.0922,46.0834,46.0922,27422.0
2015-06-11 13:20:00,51.99,52.02,51.94,51.99,66490.0,46.0834,46.1099,46.039,46.0834,66490.0
2015-06-11 13:25:00,52.0,52.01,51.99,51.99,31872.0,46.0922,46.1011,46.0834,46.0834,31872.0
2015-06-11 13:30:00,51.99,51.99,51.95,51.98,16416.0,46.0834,46.0834,46.0479,46.0745,16416.0
2015-06-11 13:35:00,51.99,51.99,51.96,51.97,15322.0,46.0834,46.0834,46.0568,46.0656,15322.0
2015-06-11 13:40:00,51.96,51.97,51.91,51.92,24594.0,46.0568,46.0656,46.0124,46.0213,24594.0
2015-06-11 13:45:00,51.93,51.96,51.92,51.93,21238.0,46.0302,46.0568,46.0213,46.0302,21238.0
2015-06-11 13:50:00,51.93,51.95,51.92,51.92,15354.0,46.0302,46.0479,46.0213,46.0213,15354.0
2015-06-11 13:55:00,51.92,52.02,51.92,52.02,70908.0,46.0213,46.1099,46.0213,46.1099,70908.0
2015-06-11 14:00:00,52.02,52.04,51.99,52.01,41480.0,46.1099,46.1277,46.0834,46.1011,41480.0
2015-06-11 14:05:00,52.01,52.02,51.99,52.01,24230.0,46.1011,46.1099,46.0834,46.1011,24230.0
2015-06-11 14:10:00,52.01,52.02,52.01,52.02,21300.0,46.1011,46.1099,46.1011,46.1099,21300.0
2015-06-11 14:15:00,52.02,52.05,51.99,52.03,103336.0,46.1099,46.1365,46.0834,46.1188,103336.0
2015-06-11 14:20:00,52.04,52.04,52.02,52.03,12560.0,46.1277,46.1277,46.1099,46.1188,12560.0
2015-06-11 14:25:00,52.02,52.03,52.02,52.02,12810.0,46.1099,46.1188,46.1099,46.1099,12810.0
2015-06-11 14:30:00,52.02,52.03,52.0,52.0,31678.0,46.1099,46.1188,46.0922,46.0922,31678.0
2015-06-11 14:35:00,52.0,52.02,52.0,52.02,19888.0,46.0922,46.1099,46.0922,46.1099,19888.0
2015-06-11 14:40:00,52.01,52.04,52.0,52.01,33590.0,46.1011,46.1277,46.0922,46.1011,33590.0
2015-06-11 14:45:00,52.01,52.01,51.99,52.01,29984.0,46.1011,46.1011,46.0834,46.1011,29984.0
2015-06-11 14:50:00,52.0,52.0,51.95,51.96,24930.0,46.0922,46.0922,46.0479,46.0568,24930.0
2015-06-11 14:55:00,51.96,51.99,51.94,51.98,50740.0,46.0568,46.0834,46.039,46.0745,50740.0
2015-06-11 15:00:00,51.99,52.04,51.98,52.04,33100.0,46.0834,46.1277,46.0745,46.1277,33100.0
2015-06-11 15:05:00,52.04,52.06,52.02,52.04,53220.0,46.1277,46.1454,46.1099,46.1277,53220.0
2015-06-11 15:10:00,52.02,52.04,52.0,52.01,21638.0,46.1099,46.1277,46.0922,46.1011,21638.0
2015-06-11 15:15:00,52.0,52.01,51.99,51.99,50054.0,46.0922,46.1011,46.0834,46.0834,50054.0
2015-06-11 15:20:00,52.0,52.01,51.97,51.99,52792.0,46.0922,46.1011,46.0656,46.0834,52792.0
2015-06-11 15:25:00,51.99,51.99,51.93,51.96,41692.0,46.0834,46.0834,46.0302,46.0568,41692.0
2015-06-11 15:30:00,51.96,52.05,51.95,52.05,167066.0,46.0568,46.1365,46.0479,46.1365,167066.0
2015-06-11 15:35:00,52.04,52.06,51.96,51.98,174498.0,46.1277,46.1454,46.0568,46.0745,174498.0
2015-06-11 15:40:00,51.99,51.99,51.92,51.93,100762.0,46.0834,46.0834,46.0213,46.0302,100762.0
2015-06-11 15:45:00,51.92,51.92,51.88,51.88,132066.0,46.0213,46.0213,45.9858,45.9858,132066.0
2015-06-11 15:50:00,51.88,51.89,51.85,51.87,146016.0,45.9858,45.9947,45.9593,45.977,146016.0
2015-06-11 15:55:00,51.86,51.96,51.86,51.96,407984.0,45.9681,46.0568,45.9681,46.0568,407984.0
2015-06-12 09:30:00,51.77,51.99,51.74,51.84,126980.0,45.8883,46.0834,45.8618,45.9504,126980.0
2015-06-12 09:35:00,51.84,51.9,51.78,51.81,49272.0,45.9504,46.0036,45.8972,45.9238,49272.0
2015-06-12 09:40:00,51.78,51.84,51.77,51.77,51950.0,45.8972,45.9504,45.8883,45.8883,51950.0
2015-06-12 09:45:00,51.77,51.85,51.7,51.84,72342.0,45.8883,45.9593,45.8263,45.9504,72342.0
2015-06-12 09:50:00,51.84,51.88,51.75,51.84,39716.0,45.9504,45.9858,45.8706,45.9504,39716.0
2015-06-12 09:55:00,51.85,51.93,51.81,51.88,68330.0,45.9593,46.0302,45.9238,45.9858,68330.0
2015-06-12 10:00:00,51.89,51.99,51.85,51.98,64430.0,45.9947,46.0834,45.9593,46.0745,64430.0
2015-06-12 10:05:00,51.98,51.99,51.91,51.98,49678.0,46.0745,46.0834,46.0124,46.0745,49678.0
2015-06-12 10:10:00,51.97,51.98,51.85,51.86,50918.0,46.0656,46.0745,45.9593,45.9681,50918.0
2015-06-12 10:15:00,51.87,51.93,51.84,51.87,49332.0,45.977,46.0302,45.9504,45.977,49332.0
2015-06-12 10:20:00,51.86,51.9,51.82,51.87,34286.0,45.9681,46.0036,45.9327,45.977,34286.0
2015-06-12 10:25:00,51.86,51.89,51.83,51.85,33946.0,45.9681,45.9947,45.9415,45.9593,33946.0
2015-06-12 10:30:00,51.84,51.89,51.77,51.79,57654.0,45.9504,45.9947,45.8883,45.9061,57654.0
2015-06-12 10:35:00,51.79,51.79,51.71,51.74,46700.0,45.9061,45.9061,45.8352,45.8618,46700.0
2015-06-12 10:40:00,51.74,51.76,51.7,51.74,33114.0,45.8618,45.8795,45.8263,45.8618,33114.0
2015-06-12 10:45:00,51.74,51.74,51.63,51.68,56622.0,45.8618,45.8618,45.7643,45.8086,56622.0
2015-06-12 10:50:00,51.69,51.72,51.68,51.71,30930.0,45.8174,45.844,45.8086,45.8352,30930.0
2015-06-12 10:55:00,51.7,51.71,51.62,51.64,43902.0,45.8263,45.8352,45.7554,45.7731,43902.0
2015-06-12 11:00:00,51.64,51.71,51.6,51.71,41080.0,45.7731,45.8352,45.7377,45.8352,41080.0
2015-06-12 11:05:00,51.72,51.73,51.69,51.72,23722.0,45.844,45.8529,45.8174,45.844,23722.0
2015-06-12 11:10:00,51.72,51.9,51.71,51.87,75734.0,45.844,46.0036,45.8352,45.977,75734.0
2015-06-12 11:15:00,51.88,51.9,51.8,51.83,27384.0,45.9858,46.0036,45.9149,45.9415,27384.0
2015-06-12 11:20:00,51.83,51.89,51.82,51.87,21296.0,45.9415,45.9947,45.9327,45.977,21296.0
2015-06-12 11:25:00,51.88,51.95,51.87,51.88,28230.0,45.9858,46.0479,45.977,45.9858,28230.0
2015-06-12 11:30:00,51.88,51.9,51.84,51.87,16474.0,45.9858,46.0036,45.9504,45.977,16474.0
2015-06-12 11:35:00,51.86,51.87,51.83,51.85,21194.0,45.9681,45.977,45.9415,45.9593,21194.0
2015-06-12 11:40:00,51.84,51.86,51.81,51.83,30350.0,45.9504,45.9681,45.9238,45.9415,30350.0
2015-06-12 11:45:00,51.83,51.83,51.76,51.79,24876.0,45.9415,45.9415,45.8795,45.9061,24876.0
2015-06-12 11:50:00,51.79,51.82,51.77,51.81,23674.0,45.9061,45.9327,45.8883,45.9238,23674.0
2015-06-12 11:55:00,51.81,51.81,51.74,51.8,34040.0,45.9238,45.9238,45.8618,45.9149,34040.0
2015-06-12 12:00:00,51.8,51.81,51.77,51.79,27362.0,45.9149,45.9238,45.8883,45.9061,27362.0
2015-06-12 12:05:00,51.79,51.84,51.79,51.79,23630.0,45.9061,45.9504,45.9061,45.9061,23630.0
2015-06-12 12:10:00,51.78,51.81,51.75,51.77,25790.0,45.8972,45.9238,45.8706,45.8883,25790.0
2015-06-12 12:15:00,51.77,51.8,51.74,51.8,13934.0,45.8883,45.9149,45.8618,45.9149,13934.0
2015-06-12 12:20:00,51.79,51.82,51.78,51.8,29886.0,45.9061,45.9327,45.8972,45.9149,29886.0
2015-06-12 12:25:00,51.8,51.85,51.8,51.85,26518.0,45.9149,45.9593,45.9149,45.9593,26518.0
2015-06-12 12:30:00,51.85,51.85,51.8,51.84,25280.0,45.9593,45.9593,45.9149,45.9504,25280.0
2015-06-12 12:35:00,51.85,51.86,51.84,51.85,16084.0,45.9593,45.9681,45.9504,45.9593,16084.0
2015-06-12 12:40:00,51.85,51.85,51.78,51.84,24458.0,45.9593,45.9593,45.8972,45.9504,24458.0
2015-06-12 12:45:00,51.83,51.87,51.83,51.86,17308.0,45.9415,45.977,45.9415,45.9681,17308.0
2015-06-12 12:50:00,51.86,51.87,51.8,51.83,27880.0,45.9681,45.977,45.9149,45.9415,27880.0
2015-06-12 12:55:00,51.82,51.82,51.79,51.81,21596.0,45.9327,45.9327,45.9061,45.9238,21596.0
2015-06-12 13:00:00,51.81,51.84,51.79,51.81,25112.0,45.9238,45.9504,45.9061,45.9238,25112.0
2015-06-12 13:05:00,51.81,51.85,51.8,51.85,25358.0,45.9238,45.9593,45.9149,45.9593,25358.0
2015-06-12 13:10:00,51.85,51.88,51.84,51.88,16600.0,45.9593,45.9858,45.9504,45.9858,16600.0
2015-06-12 13:15:00,51.88,51.9,51.87,51.88,20208.0,45.9858,46.0036,45.977,45.9858,20208.0
2015-06-12 13:20:00,51.89,51.93,51.89,51.93,21326.0,45.9947,46.0302,45.9947,46.0302,21326.0
2015-06-12 13:25:00,51.93,51.99,51.92,51.98,100512.0,46.0302,46.0834,46.0213,46.0745,100512.0
2015-06-12 13:30:00,51.99,52.03,51.98,52.01,37336.0,46.0834,46.1188,46.0745,46.1011,37336.0
2015-06-12 13:35:00,52.01,52.01,51.99,51.99,18710.0,46.1011,46.1011,46.0834,46.0834,18710.0
2015-06-12 13:40:00,51.99,51.99,51.95,51.96,16884.0,46.0834,46.0834,46.0479,46.0568,16884.0
2015-06-12 13:45:00,51.96,51.99,51.94,51.98,25978.0,46.0568,46.0834,46.039,46.0745,25978.0
2015-06-12 13:50:00,51.96,51.98,51.95,51.97,13064.0,46.0568,46.0745,46.0479,46.0656,13064.0
2015-06-12 13:55:00,51.97,52.02,51.97,52.02,20936.0,46.0656,46.1099,46.0656,46.1099,20936.0
2015-06-12 14:00:00,52.03,52.05,51.99,52.01,29664.0,46.1188,46.1365,46.0834,46.1011,29664.0
2015-06-12 14:05:00,52.0,52.0,51.95,51.95,19314.0,46.0922,46.0922,46.0479,46.0479,19314.0
2015-06-12 14:10:00,51.95,51.96,51.94,51.95,16220.0,46.0479,46.0568,46.039,46.0479,16220.0
2015-06-12 14:15:00,51.95,51.96,51.94,51.95,18876.0,46.0479,46.0568,46.039,46.0479,18876.0
2015-06-12 14:20:00,51.95,51.96,51.93,51.95,30450.0,46.0479,46.0568,46.0302,46.0479,30450.0
2015-06-12 14:25:00,51.95,51.96,51.94,51.96,32324.0,46.0479,46.0568,46.039,46.0568,32324.0
2015-06-12 14:30:00,51.96,51.96,51.88,51.88,24182.0,46.0568,46.0568,45.9858,45.9858,24182.0
2015-06-12 14:35:00,51.88,51.9,51.85,51.9,25178.0,45.9858,46.0036,45.9593,46.0036,25178.0
2015-06-12 14:40:00,51.9,51.92,51.9,51.92,24050.0,46.0036,46.0213,46.0036,46.0213,24050.0
2015-06-12 14:45:00,51.92,51.93,51.92,51.93,18836.0,46.0213,46.0302,46.0213,46.0302,18836.0
2015-06-12 14:50:00,51.93,51.94,51.91,51.92,26422.0,46.0302,46.039,46.0124,46.0213,26422.0
2015-06-12 14:55:00,51.93,51.93,51.87,51.87,29040.0,46.0302,46.0302,45.977,45.977,29040.0
2015-06-12 15:00:00,51.87,51.92,51.85,51.92,25554.0,45.977,46.0213,45.9593,46.0213,25554.0
2015-06-12 15:05:00,51.92,51.93,51.89,51.91,38094.0,46.0213,46.0302,45.9947,46.0124,38094.0
2015-06-12 15:10:00,51.92,51.94,51.89,51.91,29482.0,46.0213,46.039,45.9947,46.0124,29482.0
2015-06-12 15:15:00,51.91,51.93,51.9,51.92,25530.0,46.0124,46.0302,46.0036,46.0213,25530.0
2015-06-12 15:20:00,51.92,51.96,51.92,51.94,51290.0,46.0213,46.0568,46.0213,46.039,51290.0
2015-06-12 15:25:00,51.94,51.96,51.94,51.95,32716.0,46.039,46.0568,46.039,46.0479,32716.0
2015-06-12 15:30:00,51.95,51.97,51.93,51.94,40820.0,46.0479,46.0656,46.0302,46.039,40820.0
2015-06-12 15:35:00,51.94,51.96,51.91,51.95,88192.0,46.039,46.0568,46.0124,46.0479,88192.0
2015-06-12 15:40:00,51.94,51.96,51.93,51.95,48956.0,46.039,46.0568,46.0302,46.0479,48956.0
2015-06-12 15:45:00,51.95,51.95,51.92,51.94,66712.0,46.0479,46.0479,46.0213,46.039,66712.0
2015-06-12 15:50:00,51.94,51.94,51.92,51.93,49464.0,46.039,46.039,46.0213,46.0302,49464.0
2015-06-12 15:55:00,51.93,51.95,51.87,51.9,255746.0,46.0302,46.0479,45.977,46.0036,255746.0
2015-06-15 09:30:00,51.55,51.6,51.49,51.52,171032.0,45.6933,45.7377,45.6402,45.6667,171032.0
2015-06-15 09:35:00,51.53,51.68,51.51,51.54,45242.0,45.6756,45.8086,45.6579,45.6845,45242.0
2015-06-15 09:40:00,51.54,51.56,51.42,51.43,87198.0,45.6845,45.7022,45.5781,45.587,87198.0
2015-06-15 09:45:00,51.42,51.49,51.39,51.44,52564.0,45.5781,45.6402,45.5515,45.5958,52564.0
2015-06-15 09:50:00,51.43,51.46,51.37,51.46,58708.0,45.587,45.6136,45.5338,45.6136,58708.0
2015-06-15 09:55:00,51.45,51.52,51.44,51.49,23634.0,45.6047,45.6667,45.5958,45.6402,23634.0
2015-06-15 10:00:00,51.51,51.58,51.49,51.54,56492.0,45.6579,45.7199,45.6402,45.6845,56492.0
2015-06-15 10:05:00,51.54,51.54,51.47,51.51,47160.0,45.6845,45.6845,45.6224,45.6579,47160.0
2015-06-15 10:10:00,51.52,51.63,51.47,51.58,50102.0,45.6667,45.7643,45.6224,45.7199,50102.0
2015-06-15 10:15:00,51.59,51.6,51.52,51.54,134728.0,45.7288,45.7377,45.6667,45.6845,134728.0
2015-06-15 10:20:00,51.54,51.59,51.52,51.54,29914.0,45.6845,45.7288,45.6667,45.6845,29914.0
2015-06-15 10:25:00,51.54,51.6,51.52,51.58,44278.0,45.6845,45.7377,45.6667,45.7199,44278.0
2015-06-15 10:30:00,51.58,51.59,51.49,51.53,39360.0,45.7199,45.7288,45.6402,45.6756,39360.0
2015-06-15 10:35:00,51.52,51.58,51.51,51.51,46708.0,45.6667,45.7199,45.6579,45.6579,46708.0
2015-06-15 10:40:00,51.51,51.53,51.44,51.45,60762.0,45.6579,45.6756,45.5958,45.6047,60762.0
2015-06-15 10:45:00,51.45,51.48,51.44,51.46,37202.0,45.6047,45.6313,45.5958,45.6136,37202.0
2015-06-15 10:50:00,51.45,51.47,51.45,51.46,37170.0,45.6047,45.6224,45.6047,45.6136,37170.0
2015-06-15 10:55:00,51.46,51.51,51.45,51.51,36438.0,45.6136,45.6579,45.6047,45.6579,36438.0
2015-06-15 11:00:00,51.52,51.69,51.52,51.67,69022.0,45.6667,45.8174,45.6667,45.7997,69022.0
2015-06-15 11:05:00,51.68,51.68,51.62,51.67,30944.0,45.8086,45.8086,45.7554,45.7997,30944.0
2015-06-15 11:10:00,51.68,51.76,51.67,51.75,31332.0,45.8086,45.8795,45.7997,45.8706,31332.0
2015-06-15 11:15:00,51.76,51.79,51.76,51.77,20450.0,45.8795,45.9061,45.8795,45.8883,20450.0
2015-06-15 11:20:00,51.78,51.82,51.72,51.74,56806.0,45.8972,45.9327,45.844,45.8618,56806.0
2015-06-15 11:25:00,51.73,51.73,51.66,51.68,98218.0,45.8529,45.8529,45.7908,45.8086,98218.0
2015-06-15 11:30:00,51.68,51.74,51.68,51.74,81000.0,45.8086,45.8618,45.8086,45.8618,81000.0
2015-06-15 11:35:00,51.74,51.77,51.72,51.77,47126.0,45.8618,45.8883,45.844,45.8883,47126.0
2015-06-15 11:40:00,51.76,51.8,51.76,51.79,23532.0,45.8795,45.9149,45.8795,45.9061,23532.0
2015-06-15 11:45:00,51.79,51.81,51.77,51.8,27872.0,45.9061,45.9238,45.8883,45.9149,27872.0
2015-06-15 11:50:00,51.8,51.82,51.78,51.82,23018.0,45.9149,45.9327,45.8972,45.9327,23018.0
2015-06-15 11:55:00,51.81,51.82,51.76,51.79,31242.0,45.9238,45.9327,45.8795,45.9061,31242.0
2015-06-15 12:00:00,51.79,51.82,51.77,51.82,67896.0,45.9061,45.9327,45.8883,45.9327,67896.0
2015-06-15 12:05:00,51.82,51.85,51.81,51.82,19800.0,45.9327,45.9593,45.9238,45.9327,19800.0
2015-06-15 12:10:00,51.81,51.82,51.79,51.79,14080.0,45.9238,45.9327,45.9061,45.9061,14080.0
2015-06-15 12:15:00,51.79,51.81,51.78,51.81,15700.0,45.9061,45.9238,45.8972,45.9238,15700.0
2015-06-15 12:20:00,51.81,51.83,51.79,51.81,33930.0,45.9238,45.9415,45.9061,45.9238,33930.0
2015-06-15 12:25:00,51.81,51.81,51.76,51.8,56242.0,45.9238,45.9238,45.8795,45.9149,56242.0
2015-06-15 12:30:00,51.8,51.8,51.76,51.77,40534.0,45.9149,45.9149,45.8795,45.8883,40534.0
2015-06-15 12:35:00,51.77,51.79,51.75,51.77,49132.0,45.8883,45.9061,45.8706,45.8883,49132.0
2015-06-15 12:40:00,51.77,51.8,51.74,51.77,30312.0,45.8883,45.9149,45.8618,45.8883,30312.0
2015-06-15 12:45:00,51.77,51.83,51.77,51.83,17078.0,45.8883,45.9415,45.8883,45.9415,17078.0
2015-06-15 12:50:00,51.83,51.83,51.8,51.83,19470.0,45.9415,45.9415,45.9149,45.9415,19470.0
2015-06-15 12:55:00,51.84,51.85,51.81,51.83,26352.0,45.9504,45.9593,45.9238,45.9415,26352.0
2015-06-15 13:00:00,51.83,51.84,51.82,51.84,23548.0,45.9415,45.9504,45.9327,45.9504,23548.0
2015-06-15 13:05:00,51.85,51.85,51.81,51.83,29256.0,45.9593,45.9593,45.9238,45.9415,29256.0
2015-06-15 13:10:00,51.83,51.86,51.82,51.85,29528.0,45.9415,45.9681,45.9327,45.9593,29528.0
2015-06-15 13:15:00,51.85,51.87,51.82,51.82,19346.0,45.9593,45.977,45.9327,45.9327,19346.0
2015-06-15 13:20:00,51.81,51.82,51.8,51.81,35906.0,45.9238,45.9327,45.9149,45.9238,35906.0
2015-06-15 13:25:00,51.82,51.82,51.79,51.8,23838.0,45.9327,45.9327,45.9061,45.9149,23838.0
2015-06-15 13:30:00,51.8,51.81,51.79,51.8,33668.0,45.9149,45.9238,45.9061,45.9149,33668.0
2015-06-15 13:35:00,51.8,51.8,51.77,51.77,31436.0,45.9149,45.9149,45.8883,45.8883,31436.0
2015-06-15 13:40:00,51.77,51.8,51.76,51.79,162946.0,45.8883,45.9149,45.8795,45.9061,162946.0
2015-06-15 13:45:00,51.79,51.81,51.79,51.81,30050.0,45.9061,45.9238,45.9061,45.9238,30050.0
2015-06-15 13:50:00,51.81,51.93,51.74,51.81,125488.0,45.9238,46.0302,45.8618,45.9238,125488.0
2015-06-15 13:55:00,51.81,51.83,51.78,51.81,42138.0,45.9238,45.9415,45.8972,45.9238,42138.0
2015-06-15 14:00:00,51.81,51.85,51.81,51.84,46826.0,45.9238,45.9593,45.9238,45.9504,46826.0
2015-06-15 14:05:00,51.83,51.85,51.8,51.8,46496.0,45.9415,45.9593,45.9149,45.9149,46496.0
2015-06-15 14:10:00,51.8,51.87,51.8,51.83,34672.0,45.9149,45.977,45.9149,45.9415,34672.0
2015-06-15 14:15:00,51.83,51.85,51.82,51.84,29126.0,45.9415,45.9593,45.9327,45.9504,29126.0
2015-06-15 14:20:00,51.83,51.85,51.83,51.84,29978.0,45.9415,45.9593,45.9415,45.9504,29978.0
2015-06-15 14:25:00,51.83,51.84,51.81,51.83,37826.0,45.9415,45.9504,45.9238,45.9415,37826.0
2015-06-15 14:30:00,51.83,51.85,51.82,51.82,36686.0,45.9415,45.9593,45.9327,45.9327,36686.0
2015-06-15 14:35:00,51.82,51.88,51.82,51.85,45172.0,45.9327,45.9858,45.9327,45.9593,45172.0
2015-06-15 14:40:00,51.85,51.87,51.84,51.84,32978.0,45.9593,45.977,45.9504,45.9504,32978.0
2015-06-15 14:45:00,51.83,51.87,51.82,51.83,52704.0,45.9415,45.977,45.9327,45.9415,52704.0
2015-06-15 14:50:00,51.83,51.84,51.81,51.82,76448.0,45.9415,45.9504,45.9238,45.9327,76448.0
2015-06-15 14:55:00,51.83,51.83,51.76,51.77,72336.0,45.9415,45.9415,45.8795,45.8883,72336.0
2015-06-15 15:00:00,51.77,51.78,51.74,51.74,57360.0,45.8883,45.8972,45.8618,45.8618,57360.0
2015-06-15 15:05:00,51.74,51.74,51.68,51.69,71466.0,45.8618,45.8618,45.8086,45.8174,71466.0
2015-06-15 15:10:00,51.68,51.71,51.67,51.71,29968.0,45.8086,45.8352,45.7997,45.8352,29968.0
2015-06-15 15:15:00,51.7,51.7,51.65,51.66,42520.0,45.8263,45.8263,45.782,45.7908,42520.0
2015-06-15 15:20:00,51.66,51.68,51.65,51.66,48874.0,45.7908,45.8086,45.782,45.7908,48874.0
2015-06-15 15:25:00,51.66,51.7,51.65,51.69,61444.0,45.7908,45.8263,45.782,45.8174,61444.0
2015-06-15 15:30:00,51.69,51.72,51.67,51.71,53276.0,45.8174,45.844,45.7997,45.8352,53276.0
2015-06-15 15:35:00,51.72,51.73,51.71,51.73,47442.0,45.844,45.8529,45.8352,45.8529,47442.0
2015-06-15 15:40:00,51.73,51.78,51.73,51.77,74116.0,45.8529,45.8972,45.8529,45.8883,74116.0
2015-06-15 15:45:00,51.77,51.77,51.71,51.71,93080.0,45.8883,45.8883,45.8352,45.8352,93080.0
2015-06-15 15:50:00,51.71,51.72,51.7,51.71,103390.0,45.8352,45.844,45.8263,45.8352,103390.0
2015-06-15 15:55:00,51.7,51.71,51.67,51.68,272314.0,45.8263,45.8352,45.7997,45.8086,272314.0
2015-06-16 09:30:00,51.74,51.9,51.72,51.79,163948.0,45.8618,46.0036,45.844,45.9061,163948.0
2015-06-16 09:35:00,51.77,52.14,51.77,52.14,68704.0,45.8883,46.2163,45.8883,46.2163,68704.0
2015-06-16 09:40:00,52.14,52.2,52.12,52.14,68926.0,46.2163,46.2695,46.1986,46.2163,68926.0
2015-06-16 09:45:00,52.14,52.18,52.07,52.08,73704.0,46.2163,46.2518,46.1543,46.1631,73704.0
2015-06-16 09:50:00,52.08,52.09,52.01,52.05,46720.0,46.1631,46.172,46.1011,46.1365,46720.0
2015-06-16 09:55:00,52.05,52.13,52.05,52.06,42090.0,46.1365,46.2074,46.1365,46.1454,42090.0
2015-06-16 10:00:00,52.05,52.12,52.02,52.03,47232.0,46.1365,46.1986,46.1099,46.1188,47232.0
2015-06-16 10:05:00,52.04,52.07,51.94,51.94,39484.0,46.1277,46.1543,46.039,46.039,39484.0
2015-06-16 10:10:00,51.94,51.96,51.85,51.85,46262.0,46.039,46.0568,45.9593,45.9593,46262.0
2015-06-16 10:15:00,51.87,51.95,51.84,51.95,48560.0,45.977,46.0479,45.9504,46.0479,48560.0
2015-06-16 10:20:00,51.96,51.99,51.92,51.99,34952.0,46.0568,46.0834,46.0213,46.0834,34952.0
2015-06-16 10:25:00,51.98,51.98,51.91,51.95,47034.0,46.0745,46.0745,46.0124,46.0479,47034.0
2015-06-16 10:30:00,51.95,52.0,51.93,51.93,34470.0,46.0479,46.0922,46.0302,46.0302,34470.0
2015-06-16 10:35:00,51.94,52.02,51.93,52.02,46854.0,46.039,46.1099,46.0302,46.1099,46854.0
2015-06-16 10:40:00,52.02,52.1,52.01,52.08,59984.0,46.1099,46.1809,46.1011,46.1631,59984.0
2015-06-16 10:45:00,52.08,52.1,52.05,52.1,50382.0,46.1631,46.1809,46.1365,46.1809,50382.0
2015-06-16 10:50:00,52.1,52.1,52.02,52.04,41370.0,46.1809,46.1809,46.1099,46.1277,41370.0
2015-06-16 10:55:00,52.03,52.04,51.99,51.99,36568.0,46.1188,46.1277,46.0834,46.0834,36568.0
2015-06-16 11:00:00,51.99,52.05,51.98,52.05,40238.0,46.0834,46.1365,46.0745,46.1365,40238.0
2015-06-16 11:05:00,52.05,52.1,52.04,52.09,44432.0,46.1365,46.1809,46.1277,46.172,44432.0
2015-06-16 11:10:00,52.1,52.22,52.1,52.22,76488.0,46.1809,46.2872,46.1809,46.2872,76488.0
2015-06-16 11:15:00,52.23,52.24,52.13,52.24,72180.0,46.2961,46.3049,46.2074,46.3049,72180.0
2015-06-16 11:20:00,52.24,52.27,52.19,52.27,50226.0,46.3049,46.3315,46.2606,46.3315,50226.0
2015-06-16 11:25:00,52.27,52.3,52.27,52.28,50698.0,46.3315,46.3581,46.3315,46.3404,50698.0
2015-06-16 11:30:00,52.28,52.31,52.27,52.3,36894.0,46.3404,46.367,46.3315,46.3581,36894.0
2015-06-16 11:35:00,52.31,52.34,52.29,52.34,53258.0,46.367,46.3936,46.3493,46.3936,53258.0
2015-06-16 11:40:00,52.34,52.36,52.32,52.33,53734.0,46.3936,46.4113,46.3759,46.3847,53734.0
2015-06-16 11:45:00,52.33,52.34,52.25,52.27,23852.0,46.3847,46.3936,46.3138,46.3315,23852.0
2015-06-16 11:50:00,52.27,52.29,52.26,52.27,37922.0,46.3315,46.3493,46.3227,46.3315,37922.0
2015-06-16 11:55:00,52.27,52.29,52.26,52.27,34856.0,46.3315,46.3493,46.3227,46.3315,34856.0
2015-06-16 12:00:00,52.28,52.34,52.27,52.34,34114.0,46.3404,46.3936,46.3315,46.3936,34114.0
2015-06-16 12:05:00,52.34,52.38,52.33,52.38,47512.0,46.3936,46.429,46.3847,46.429,47512.0
2015-06-16 12:10:00,52.37,52.42,52.35,52.35,55616.0,46.4202,46.4645,46.4025,46.4025,55616.0
2015-06-16 12:15:00,52.35,52.38,52.32,52.38,25046.0,46.4025,46.429,46.3759,46.429,25046.0
2015-06-16 12:20:00,52.38,52.4,52.36,52.4,30330.0,46.429,46.4468,46.4113,46.4468,30330.0
2015-06-16 12:25:00,52.4,52.42,52.38,52.42,38604.0,46.4468,46.4645,46.429,46.4645,38604.0
2015-06-16 12:30:00,52.42,52.42,52.35,52.4,74312.0,46.4645,46.4645,46.4025,46.4468,74312.0
2015-06-16 12:35:00,52.4,52.44,52.4,52.42,31540.0,46.4468,46.4822,46.4468,46.4645,31540.0
2015-06-16 12:40:00,52.42,52.42,52.38,52.4,38222.0,46.4645,46.4645,46.429,46.4468,38222.0
2015-06-16 12:45:00,52.4,52.44,52.4,52.43,41848.0,46.4468,46.4822,46.4468,46.4734,41848.0
2015-06-16 12:50:00,52.43,52.44,52.41,52.42,31208.0,46.4734,46.4822,46.4556,46.4645,31208.0
2015-06-16 12:55:00,52.42,52.49,52.41,52.49,88430.0,46.4645,46.5265,46.4556,46.5265,88430.0
2015-06-16 13:00:00,52.49,52.49,52.48,52.48,22892.0,46.5265,46.5265,46.5177,46.5177,22892.0
2015-06-16 13:05:00,52.48,52.48,52.41,52.41,87052.0,46.5177,46.5177,46.4556,46.4556,87052.0
2015-06-16 13:10:00,52.42,52.42,52.36,52.37,36710.0,46.4645,46.4645,46.4113,46.4202,36710.0
2015-06-16 13:15:00,52.37,52.38,52.34,52.35,35102.0,46.4202,46.429,46.3936,46.4025,35102.0
2015-06-16 13:20:00,52.34,52.36,52.32,52.35,29890.0,46.3936,46.4113,46.3759,46.4025,29890.0
2015-06-16 13:25:00,52.36,52.37,52.34,52.34,141088.0,46.4113,46.4202,46.3936,46.3936,141088.0
2015-06-16 13:30:00,52.35,52.39,52.35,52.38,39742.0,46.4025,46.4379,46.4025,46.429,39742.0
2015-06-16 13:35:00,52.38,52.4,52.38,52.39,33380.0,46.429,46.4468,46.429,46.4379,33380.0
2015-06-16 13:40:00,52.39,52.4,52.38,52.38,31976.0,46.4379,46.4468,46.429,46.429,31976.0
2015-06-16 13:45:00,52.38,52.38,52.35,52.35,25828.0,46.429,46.429,46.4025,46.4025,25828.0
2015-06-16 13:50:00,52.35,52.35,52.33,52.33,18640.0,46.4025,46.4025,46.3847,46.3847,18640.0
2015-06-16 13:55:00,52.33,52.35,52.32,52.32,29602.0,46.3847,46.4025,46.3759,46.3759,29602.0
2015-06-16 14:00:00,52.33,52.34,52.32,52.32,16226.0,46.3847,46.3936,46.3759,46.3759,16226.0
2015-06-16 14:05:00,52.33,52.37,52.33,52.37,74852.0,46.3847,46.4202,46.3847,46.4202,74852.0
2015-06-16 14:10:00,52.37,52.39,52.37,52.38,24300.0,46.4202,46.4379,46.4202,46.429,24300.0
2015-06-16 14:15:00,52.38,52.39,52.38,52.38,43562.0,46.429,46.4379,46.429,46.429,43562.0
2015-06-16 14:20:00,52.38,52.39,52.38,52.39,42808.0,46.429,46.4379,46.429,46.4379,42808.0
2015-06-16 14:25:00,52.39,52.4,52.38,52.4,39800.0,46.4379,46.4468,46.429,46.4468,39800.0
2015-06-16 14:30:00,52.4,52.4,52.38,52.38,48520.0,46.4468,46.4468,46.429,46.429,48520.0
2015-06-16 14:35:00,52.38,52.38,52.36,52.37,31264.0,46.429,46.429,46.4113,46.4202,31264.0
2015-06-16 14:40:00,52.37,52.38,52.34,52.34,27990.0,46.4202,46.429,46.3936,46.3936,27990.0
2015-06-16 14:45:00,52.34,52.34,52.31,52.33,23596.0,46.3936,46.3936,46.367,46.3847,23596.0
2015-06-16 14:50:00,52.33,52.36,52.32,52.36,33330.0,46.3847,46.4113,46.3759,46.4113,33330.0
2015-06-16 14:55:00,52.36,52.37,52.34,52.34,23896.0,46.4113,46.4202,46.3936,46.3936,23896.0
2015-06-16 15:00:00,52.35,52.35,52.33,52.35,23924.0,46.4025,46.4025,46.3847,46.4025,23924.0
2015-06-16 15:05:00,52.35,52.37,52.34,52.36,39684.0,46.4025,46.4202,46.3936,46.4113,39684.0
2015-06-16 15:10:00,52.37,52.38,52.35,52.35,46508.0,46.4202,46.429,46.4025,46.4025,46508.0
2015-06-16 15:15:00,52.35,52.38,52.35,52.36,42758.0,46.4025,46.429,46.4025,46.4113,42758.0
2015-06-16 15:20:00,52.35,52.37,52.33,52.35,31764.0,46.4025,46.4202,46.3847,46.4025,31764.0
2015-06-16 15:25:00,52.35,52.37,52.34,52.35,52858.0,46.4025,46.4202,46.3936,46.4025,52858.0
2015-06-16 15:30:00,52.35,52.37,52.33,52.37,65770.0,46.4025,46.4202,46.3847,46.4202,65770.0
2015-06-16 15:35:00,52.37,52.37,52.35,52.36,43652.0,46.4202,46.4202,46.4025,46.4113,43652.0
2015-06-16 15:40:00,52.37,52.37,52.28,52.29,80762.0,46.4202,46.4202,46.3404,46.3493,80762.0
2015-06-16 15:45:00,52.28,52.34,52.27,52.32,129692.0,46.3404,46.3936,46.3315,46.3759,129692.0
2015-06-16 15:50:00,52.32,52.33,52.3,52.32,126500.0,46.3759,46.3847,46.3581,46.3759,126500.0
2015-06-16 15:55:00,52.31,52.32,52.26,52.29,235262.0,46.367,46.3759,46.3227,46.3493,235262.0
2015-06-17 09:30:00,52.37,52.43,52.2,52.27,153018.0,46.4202,46.4734,46.2695,46.3315,153018.0
2015-06-17 09:35:00,52.29,52.29,52.18,52.27,38556.0,46.3493,46.3493,46.2518,46.3315,38556.0
2015-06-17 09:40:00,52.26,52.41,52.24,52.4,75076.0,46.3227,46.4556,46.3049,46.4468,75076.0
2015-06-17 09:45:00,52.39,52.42,52.35,52.4,76226.0,46.4379,46.4645,46.4025,46.4468,76226.0
2015-06-17 09:50:00,52.4,52.46,52.34,52.44,254394.0,46.4468,46.5,46.3936,46.4822,254394.0
2015-06-17 09:55:00,52.45,52.46,52.42,52.45,30366.0,46.4911,46.5,46.4645,46.4911,30366.0
2015-06-17 10:00:00,52.45,52.46,52.41,52.44,62998.0,46.4911,46.5,46.4556,46.4822,62998.0
2015-06-17 10:05:00,52.44,52.45,52.38,52.44,38064.0,46.4822,46.4911,46.429,46.4822,38064.0
2015-06-17 10:10:00,52.44,52.45,52.42,52.42,33094.0,46.4822,46.4911,46.4645,46.4645,33094.0
2015-06-17 10:15:00,52.43,52.44,52.35,52.37,63274.0,46.4734,46.4822,46.4025,46.4202,63274.0
2015-06-17 10:20:00,52.37,52.37,52.34,52.34,21576.0,46.4202,46.4202,46.3936,46.3936,21576.0
2015-06-17 10:25:00,52.34,52.34,52.28,52.3,44650.0,46.3936,46.3936,46.3404,46.3581,44650.0
2015-06-17 10:30:00,52.3,52.37,52.3,52.35,37894.0,46.3581,46.4202,46.3581,46.4025,37894.0
2015-06-17 10:35:00,52.34,52.41,52.34,52.41,63086.0,46.3936,46.4556,46.3936,46.4556,63086.0
2015-06-17 10:40:00,52.41,52.43,52.39,52.43,12704.0,46.4556,46.4734,46.4379,46.4734,12704.0
2015-06-17 10:45:00,52.45,52.46,52.41,52.45,27296.0,46.4911,46.5,46.4556,46.4911,27296.0
2015-06-17 10:50:00,52.44,52.54,52.43,52.52,113686.0,46.4822,46.5709,46.4734,46.5531,113686.0
2015-06-17 10:55:00,52.52,52.59,52.52,52.57,59706.0,46.5531,46.6152,46.5531,46.5975,59706.0
2015-06-17 11:00:00,52.57,52.59,52.52,52.52,34744.0,46.5975,46.6152,46.5531,46.5531,34744.0
2015-06-17 11:05:00,52.5,52.52,52.48,52.49,22012.0,46.5354,46.5531,46.5177,46.5265,22012.0
2015-06-17 11:10:00,52.49,52.5,52.44,52.45,28126.0,46.5265,46.5354,46.4822,46.4911,28126.0
2015-06-17 11:15:00,52.44,52.48,52.4,52.4,36452.0,46.4822,46.5177,46.4468,46.4468,36452.0
2015-06-17 11:20:00,52.4,52.41,52.33,52.35,34040.0,46.4468,46.4556,46.3847,46.4025,34040.0
2015-06-17 11:25:00,52.35,52.35,52.26,52.26,27326.0,46.4025,46.4025,46.3227,46.3227,27326.0
2015-06-17 11:30:00,52.26,52.29,52.26,52.29,23046.0,46.3227,46.3493,46.3227,46.3493,23046.0
2015-06-17 11:35:00,52.29,52.3,52.24,52.27,23352.0,46.3493,46.3581,46.3049,46.3315,23352.0
2015-06-17 11:40:00,52.27,52.27,52.23,52.24,19900.0,46.3315,46.3315,46.2961,46.3049,19900.0
2015-06-17 11:45:00,52.24,52.27,52.23,52.27,25524.0,46.3049,46.3315,46.2961,46.3315,25524.0
2015-06-17 11:50:00,52.27,52.33,52.27,52.32,29046.0,46.3315,46.3847,46.3315,46.3759,29046.0
2015-06-17 11:55:00,52.32,52.32,52.29,52.3,13392.0,46.3759,46.3759,46.3493,46.3581,13392.0
2015-06-17 12:00:00,52.31,52.31,52.29,52.3,17672.0,46.367,46.367,46.3493,46.3581,17672.0
2015-06-17 12:05:00,52.3,52.31,52.18,52.22,50280.0,46.3581,46.367,46.2518,46.2872,50280.0
2015-06-17 12:10:00,52.23,52.23,52.21,52.21,12668.0,46.2961,46.2961,46.2784,46.2784,12668.0
2015-06-17 12:15:00,52.21,52.21,52.14,52.15,27188.0,46.2784,46.2784,46.2163,46.2252,27188.0
2015-06-17 12:20:00,52.15,52.18,52.15,52.18,15744.0,46.2252,46.2518,46.2252,46.2518,15744.0
2015-06-17 12:25:00,52.18,52.2,52.16,52.18,38844.0,46.2518,46.2695,46.234,46.2518,38844.0
2015-06-17 12:30:00,52.17,52.21,52.16,52.18,11934.0,46.2429,46.2784,46.234,46.2518,11934.0
2015-06-17 12:35:00,52.18,52.21,52.18,52.19,19900.0,46.2518,46.2784,46.2518,46.2606,19900.0
2015-06-17 12:40:00,52.19,52.23,52.13,52.14,35580.0,46.2606,46.2961,46.2074,46.2163,35580.0
2015-06-17 12:45:00,52.15,52.15,52.1,52.12,20934.0,46.2252,46.2252,46.1809,46.1986,20934.0
2015-06-17 12:50:00,52.12,52.12,52.07,52.08,28778.0,46.1986,46.1986,46.1543,46.1631,28778.0
2015-06-17 12:55:00,52.08,52.11,52.07,52.1,25170.0,46.1631,46.1897,46.1543,46.1809,25170.0
2015-06-17 13:00:00,52.1,52.1,52.07,52.08,30200.0,46.1809,46.1809,46.1543,46.1631,30200.0
2015-06-17 13:05:00,52.08,52.09,52.06,52.08,38758.0,46.1631,46.172,46.1454,46.1631,38758.0
2015-06-17 13:10:00,52.08,52.1,52.07,52.1,37544.0,46.1631,46.1809,46.1543,46.1809,37544.0
2015-06-17 13:15:00,52.1,52.13,52.1,52.13,13886.0,46.1809,46.2074,46.1809,46.2074,13886.0
2015-06-17 13:20:00,52.12,52.17,52.12,52.17,18464.0,46.1986,46.2429,46.1986,46.2429,18464.0
2015-06-17 13:25:00,52.16,52.17,52.14,52.14,16790.0,46.234,46.2429,46.2163,46.2163,16790.0
2015-06-17 13:30:00,52.13,52.15,52.13,52.15,14824.0,46.2074,46.2252,46.2074,46.2252,14824.0
2015-06-17 13:35:00,52.15,52.15,52.12,52.12,22956.0,46.2252,46.2252,46.1986,46.1986,22956.0
2015-06-17 13:40:00,52.13,52.14,52.1,52.12,17014.0,46.2074,46.2163,46.1809,46.1986,17014.0
2015-06-17 13:45:00,52.12,52.13,52.1,52.13,27124.0,46.1986,46.2074,46.1809,46.2074,27124.0
2015-06-17 13:50:00,52.13,52.17,52.13,52.17,19536.0,46.2074,46.2429,46.2074,46.2429,19536.0
2015-06-17 13:55:00,52.17,52.19,52.15,52.16,27986.0,46.2429,46.2606,46.2252,46.234,27986.0
2015-06-17 14:00:00,52.16,52.41,52.04,52.36,98584.0,46.234,46.4556,46.1277,46.4113,98584.0
2015-06-17 14:05:00,52.35,52.43,52.31,52.37,45674.0,46.4025,46.4734,46.367,46.4202,45674.0
2015-06-17 14:10:00,52.36,52.42,52.32,52.38,65612.0,46.4113,46.4645,46.3759,46.429,65612.0
2015-06-17 14:15:00,52.39,52.42,52.32,52.33,35350.0,46.4379,46.4645,46.3759,46.3847,35350.0
2015-06-17 14:20:00,52.33,52.33,52.22,52.27,39132.0,46.3847,46.3847,46.2872,46.3315,39132.0
2015-06-17 14:25:00,52.27,52.33,52.27,52.29,26606.0,46.3315,46.3847,46.3315,46.3493,26606.0
2015-06-17 14:30:00,52.28,52.41,52.27,52.4,45642.0,46.3404,46.4556,46.3315,46.4468,45642.0
2015-06-17 14:35:00,52.41,52.46,52.38,52.46,26600.0,46.4556,46.5,46.429,46.5,26600.0
2015-06-17 14:40:00,52.47,52.57,52.46,52.51,79110.0,46.5088,46.5975,46.5,46.5443,79110.0
2015-06-17 14:45:00,52.52,52.56,52.5,52.52,55334.0,46.5531,46.5886,46.5354,46.5531,55334.0
2015-06-17 14:50:00,52.52,52.56,52.5,52.55,37014.0,46.5531,46.5886,46.5354,46.5797,37014.0
2015-06-17 14:55:00,52.54,52.56,52.5,52.52,33146.0,46.5709,46.5886,46.5354,46.5531,33146.0
2015-06-17 15:00:00,52.51,52.52,52.48,52.48,41478.0,46.5443,46.5531,46.5177,46.5177,41478.0
2015-06-17 15:05:00,52.48,52.48,52.42,52.42,44996.0,46.5177,46.5177,46.4645,46.4645,44996.0
2015-06-17 15:10:00,52.41,52.47,52.41,52.46,27420.0,46.4556,46.5088,46.4556,46.5,27420.0
2015-06-17 15:15:00,52.46,52.53,52.46,52.48,43958.0,46.5,46.562,46.5,46.5177,43958.0
2015-06-17 15:20:00,52.48,52.54,52.48,52.52,43654.0,46.5177,46.5709,46.5177,46.5531,43654.0
2015-06-17 15:25:00,52.52,52.52,52.49,52.5,38568.0,46.5531,46.5531,46.5265,46.5354,38568.0
2015-06-17 15:30:00,52.49,52.52,52.47,52.49,51668.0,46.5265,46.5531,46.5088,46.5265,51668.0
2015-06-17 15:35:00,52.48,52.49,52.43,52.46,50310.0,46.5177,46.5265,46.4734,46.5,50310.0
2015-06-17 15:40:00,52.45,52.46,52.38,52.38,56152.0,46.4911,46.5,46.429,46.429,56152.0
2015-06-17 15:45:00,52.38,52.38,52.33,52.36,75402.0,46.429,46.429,46.3847,46.4113,75402.0
2015-06-17 15:50:00,52.37,52.41,52.35,52.39,75576.0,46.4202,46.4556,46.4025,46.4379,75576.0
2015-06-17 15:55:00,52.39,52.41,52.35,52.38,150292.0,46.4379,46.4556,46.4025,46.429,150292.0
2015-06-18 09:30:00,52.52,52.74,52.51,52.74,146242.0,46.5531,46.7481,46.5443,46.7481,146242.0
2015-06-18 09:35:00,52.74,52.88,52.71,52.83,78648.0,46.7481,46.8722,46.7216,46.8279,78648.0
2015-06-18 09:40:00,52.82,52.91,52.78,52.82,58160.0,46.8191,46.8988,46.7836,46.8191,58160.0
2015-06-18 09:45:00,52.83,52.96,52.83,52.95,84136.0,46.8279,46.9431,46.8279,46.9343,84136.0
2015-06-18 09:50:00,52.95,52.98,52.92,52.97,71500.0,46.9343,46.9609,46.9077,46.952,71500.0
2015-06-18 09:55:00,52.97,52.97,52.92,52.93,68972.0,46.952,46.952,46.9077,46.9166,68972.0
2015-06-18 10:00:00,52.94,52.97,52.88,52.9,57550.0,46.9254,46.952,46.8722,46.89,57550.0
2015-06-18 10:05:00,52.88,52.99,52.88,52.97,78140.0,46.8722,46.9697,46.8722,46.952,78140.0
2015-06-18 10:10:00,52.97,52.99,52.96,52.99,53034.0,46.952,46.9697,46.9431,46.9697,53034.0
2015-06-18 10:15:00,52.99,53.08,52.96,52.98,141702.0,46.9697,47.0495,46.9431,46.9609,141702.0
2015-06-18 10:20:00,52.98,53.0,52.96,52.98,45514.0,46.9609,46.9786,46.9431,46.9609,45514.0
2015-06-18 10:25:00,52.97,53.02,52.97,53.01,76080.0,46.952,46.9963,46.952,46.9875,76080.0
2015-06-18 10:30:00,53.01,53.03,52.89,52.96,148854.0,46.9875,47.0052,46.8811,46.9431,148854.0
2015-06-18 10:35:00,52.96,52.99,52.96,52.98,47776.0,46.9431,46.9697,46.9431,46.9609,47776.0
2015-06-18 10:40:00,52.99,53.04,52.96,52.97,44744.0,46.9697,47.0141,46.9431,46.952,44744.0
2015-06-18 10:45:00,52.97,53.03,52.97,53.0,45666.0,46.952,47.0052,46.952,46.9786,45666.0
2015-06-18 10:50:00,53.01,53.02,52.96,52.97,60426.0,46.9875,46.9963,46.9431,46.952,60426.0
2015-06-18 10:55:00,52.98,52.99,52.93,52.95,72520.0,46.9609,46.9697,46.9166,46.9343,72520.0
2015-06-18 11:00:00,52.96,53.05,52.96,53.02,65590.0,46.9431,47.0229,46.9431,46.9963,65590.0
2015-06-18 11:05:00,53.02,53.05,53.01,53.02,59980.0,46.9963,47.0229,46.9875,46.9963,59980.0
2015-06-18 11:10:00,53.04,53.05,53.03,53.03,28246.0,47.0141,47.0229,47.0052,47.0052,28246.0
2015-06-18 11:15:00,53.04,53.06,53.03,53.05,57222.0,47.0141,47.0318,47.0052,47.0229,57222.0
2015-06-18 11:20:00,53.06,53.07,53.03,53.05,70828.0,47.0318,47.0407,47.0052,47.0229,70828.0
2015-06-18 11:25:00,53.06,53.1,53.04,53.07,66612.0,47.0318,47.0672,47.0141,47.0407,66612.0
2015-06-18 11:30:00,53.06,53.17,53.05,53.15,57658.0,47.0318,47.1293,47.0229,47.1116,57658.0
2015-06-18 11:35:00,53.15,53.18,53.14,53.17,30842.0,47.1116,47.1382,47.1027,47.1293,30842.0
2015-06-18 11:40:00,53.17,53.21,53.15,53.16,55988.0,47.1293,47.1647,47.1116,47.1204,55988.0
2015-06-18 11:45:00,53.17,53.24,53.17,53.22,70140.0,47.1293,47.1913,47.1293,47.1736,70140.0
2015-06-18 11:50:00,53.23,53.24,53.21,53.23,45220.0,47.1825,47.1913,47.1647,47.1825,45220.0
2015-06-18 11:55:00,53.23,53.24,53.23,53.24,22910.0,47.1825,47.1913,47.1825,47.1913,22910.0
2015-06-18 12:00:00,53.24,53.24,53.21,53.21,33506.0,47.1913,47.1913,47.1647,47.1647,33506.0
2015-06-18 12:05:00,53.22,53.22,53.13,53.16,44936.0,47.1736,47.1736,47.0938,47.1204,44936.0
2015-06-18 12:10:00,53.15,53.18,53.13,53.16,29758.0,47.1116,47.1382,47.0938,47.1204,29758.0
2015-06-18 12:15:00,53.15,53.17,53.13,53.15,17784.0,47.1116,47.1293,47.0938,47.1116,17784.0
2015-06-18 12:20:00,53.15,53.24,53.15,53.24,56770.0,47.1116,47.1913,47.1116,47.1913,56770.0
2015-06-18 12:25:00,53.23,53.24,53.19,53.23,40234.0,47.1825,47.1913,47.147,47.1825,40234.0
2015-06-18 12:30:00,53.23,53.27,53.21,53.26,100598.0,47.1825,47.2179,47.1647,47.2091,100598.0
2015-06-18 12:35:00,53.24,53.26,53.21,53.25,71718.0,47.1913,47.2091,47.1647,47.2002,71718.0
2015-06-18 12:40:00,53.26,53.27,53.21,53.21,68244.0,47.2091,47.2179,47.1647,47.1647,68244.0
2015-06-18 12:45:00,53.21,53.24,53.21,53.23,42742.0,47.1647,47.1913,47.1647,47.1825,42742.0
2015-06-18 12:50:00,53.23,53.28,53.23,53.28,47706.0,47.1825,47.2268,47.1825,47.2268,47706.0
2015-06-18 12:55:00,53.27,53.32,53.27,53.31,95676.0,47.2179,47.2622,47.2179,47.2534,95676.0
2015-06-18 13:00:00,53.31,53.34,53.3,53.32,58780.0,47.2534,47.28,47.2445,47.2622,58780.0
2015-06-18 13:05:00,53.31,53.33,53.29,53.31,72874.0,47.2534,47.2711,47.2357,47.2534,72874.0
2015-06-18 13:10:00,53.31,53.33,53.27,53.32,75162.0,47.2534,47.2711,47.2179,47.2622,75162.0
2015-06-18 13:15:00,53.33,53.33,53.27,53.29,34804.0,47.2711,47.2711,47.2179,47.2357,34804.0
2015-06-18 13:20:00,53.29,53.29,53.23,53.24,50884.0,47.2357,47.2357,47.1825,47.1913,50884.0
2015-06-18 13:25:00,53.26,53.28,53.24,53.24,32406.0,47.2091,47.2268,47.1913,47.1913,32406.0
2015-06-18 13:30:00,53.24,53.27,53.23,53.25,29610.0,47.1913,47.2179,47.1825,47.2002,29610.0
2015-06-18 13:35:00,53.26,53.29,53.24,53.29,42092.0,47.2091,47.2357,47.1913,47.2357,42092.0
2015-06-18 13:40:00,53.29,53.31,53.27,53.29,39874.0,47.2357,47.2534,47.2179,47.2357,39874.0
2015-06-18 13:45:00,53.29,53.3,53.2,53.2,52322.0,47.2357,47.2445,47.1559,47.1559,52322.0
2015-06-18 13:50:00,53.19,53.21,53.19,53.2,26880.0,47.147,47.1647,47.147,47.1559,26880.0
2015-06-18 13:55:00,53.2,53.21,53.17,53.2,31416.0,47.1559,47.1647,47.1293,47.1559,31416.0
2015-06-18 14:00:00,53.2,53.27,53.19,53.26,41374.0,47.1559,47.2179,47.147,47.2091,41374.0
2015-06-18 14:05:00,53.25,53.27,53.24,53.25,14224.0,47.2002,47.2179,47.1913,47.2002,14224.0
2015-06-18 14:10:00,53.25,53.27,53.18,53.19,90418.0,47.2002,47.2179,47.1382,47.147,90418.0
2015-06-18 14:15:00,53.19,53.21,53.19,53.21,24704.0,47.147,47.1647,47.147,47.1647,24704.0
2015-06-18 14:20:00,53.2,53.27,53.2,53.25,47618.0,47.1559,47.2179,47.1559,47.2002,47618.0
2015-06-18 14:25:00,53.26,53.26,53.19,53.19,24618.0,47.2091,47.2091,47.147,47.147,24618.0
2015-06-18 14:30:00,53.19,53.22,53.18,53.21,32358.0,47.147,47.1736,47.1382,47.1647,32358.0
2015-06-18 14:35:00,53.2,53.23,53.18,53.23,40678.0,47.1559,47.1825,47.1382,47.1825,40678.0
2015-06-18 14:40:00,53.23,53.24,53.19,53.19,57680.0,47.1825,47.1913,47.147,47.147,57680.0
2015-06-18 14:45:00,53.19,53.21,53.18,53.19,40652.0,47.147,47.1647,47.1382,47.147,40652.0
2015-06-18 14:50:00,53.18,53.21,53.16,53.17,115992.0,47.1382,47.1647,47.1204,47.1293,115992.0
2015-06-18 14:55:00,53.16,53.19,53.16,53.17,40512.0,47.1204,47.147,47.1204,47.1293,40512.0
2015-06-18 15:00:00,53.17,53.19,53.17,53.17,66348.0,47.1293,47.147,47.1293,47.1293,66348.0
2015-06-18 15:05:00,53.17,53.18,53.13,53.13,31222.0,47.1293,47.1382,47.0938,47.0938,31222.0
2015-06-18 15:10:00,53.13,53.16,53.13,53.16,36656.0,47.0938,47.1204,47.0938,47.1204,36656.0
2015-06-18 15:15:00,53.15,53.16,53.13,53.15,67676.0,47.1116,47.1204,47.0938,47.1116,67676.0
2015-06-18 15:20:00,53.15,53.16,53.12,53.15,58544.0,47.1116,47.1204,47.085,47.1116,58544.0
2015-06-18 15:25:00,53.14,53.21,53.13,53.2,69566.0,47.1027,47.1647,47.0938,47.1559,69566.0
2015-06-18 15:30:00,53.21,53.21,53.18,53.18,60716.0,47.1647,47.1647,47.1382,47.1382,60716.0
2015-06-18 15:35:00,53.18,53.18,53.08,53.09,73326.0,47.1382,47.1382,47.0495,47.0584,73326.0
2015-06-18 15:40:00,53.09,53.1,53.07,53.08,116910.0,47.0584,47.0672,47.0407,47.0495,116910.0
2015-06-18 15:45:00,53.06,53.08,53.02,53.02,124046.0,47.0318,47.0495,46.9963,46.9963,124046.0
2015-06-18 15:50:00,53.02,53.02,52.98,52.98,139716.0,46.9963,46.9963,46.9609,46.9609,139716.0
2015-06-18 15:55:00,52.98,53.02,52.97,52.99,207494.0,46.9609,46.9963,46.952,46.9697,207494.0
2015-06-19 09:30:00,53.02,53.23,52.97,53.22,2512140.0,46.9963,47.1825,46.952,47.1736,2512140.0
2015-06-19 09:35:00,53.23,53.35,53.16,53.22,68922.0,47.1825,47.2888,47.1204,47.1736,68922.0
2015-06-19 09:40:00,53.22,53.33,53.15,53.32,83504.0,47.1736,47.2711,47.1116,47.2622,83504.0
2015-06-19 09:45:00,53.31,53.31,53.16,53.2,53776.0,47.2534,47.2534,47.1204,47.1559,53776.0
2015-06-19 09:50:00,53.19,53.24,53.1,53.11,84632.0,47.147,47.1913,47.0672,47.0761,84632.0
2015-06-19 09:55:00,53.1,53.13,53.07,53.09,39946.0,47.0672,47.0938,47.0407,47.0584,39946.0
2015-06-19 10:00:00,53.1,53.25,53.1,53.22,34302.0,47.0672,47.2002,47.0672,47.1736,34302.0
2015-06-19 10:05:00,53.22,53.32,53.21,53.24,45000.0,47.1736,47.2622,47.1647,47.1913,45000.0
2015-06-19 10:10:00,53.27,53.32,53.22,53.22,74518.0,47.2179,47.2622,47.1736,47.1736,74518.0
2015-06-19 10:15:00,53.23,53.28,53.21,53.27,37810.0,47.1825,47.2268,47.1647,47.2179,37810.0
2015-06-19 10:20:00,53.28,53.33,53.26,53.29,41132.0,47.2268,47.2711,47.2091,47.2357,41132.0
2015-06-19 10:25:00,53.29,53.3,53.24,53.26,39644.0,47.2357,47.2445,47.1913,47.2091,39644.0
2015-06-19 10:30:00,53.26,53.27,53.23,53.24,44546.0,47.2091,47.2179,47.1825,47.1913,44546.0
2015-06-19 10:35:00,53.24,53.27,53.2,53.2,74160.0,47.1913,47.2179,47.1559,47.1559,74160.0
2015-06-19 10:40:00,53.2,53.3,53.2,53.3,49884.0,47.1559,47.2445,47.1559,47.2445,49884.0
2015-06-19 10:45:00,53.31,53.35,53.29,53.35,24394.0,47.2534,47.2888,47.2357,47.2888,24394.0
2015-06-19 10:50:00,53.35,53.38,53.34,53.36,37782.0,47.2888,47.3154,47.28,47.2977,37782.0
2015-06-19 10:55:00,53.37,53.37,53.31,53.34,30016.0,47.3066,47.3066,47.2534,47.28,30016.0
2015-06-19 11:00:00,53.34,53.35,53.31,53.34,23204.0,47.28,47.2888,47.2534,47.28,23204.0
2015-06-19 11:05:00,53.34,53.38,53.31,53.34,97598.0,47.28,47.3154,47.2534,47.28,97598.0
2015-06-19 11:10:00,53.34,53.35,53.34,53.35,23682.0,47.28,47.2888,47.28,47.2888,23682.0
2015-06-19 11:15:00,53.35,53.36,53.34,53.35,23626.0,47.2888,47.2977,47.28,47.2888,23626.0
2015-06-19 11:20:00,53.35,53.35,53.3,53.31,39514.0,47.2888,47.2888,47.2445,47.2534,39514.0
2015-06-19 11:25:00,53.31,53.35,53.31,53.34,41352.0,47.2534,47.2888,47.2534,47.28,41352.0
2015-06-19 11:30:00,53.35,53.4,53.34,53.4,49686.0,47.2888,47.3332,47.28,47.3332,49686.0
2015-06-19 11:35:00,53.4,53.41,53.33,53.33,38842.0,47.3332,47.342,47.2711,47.2711,38842.0
2015-06-19 11:40:00,53.34,53.34,53.32,53.33,15680.0,47.28,47.28,47.2622,47.2711,15680.0
2015-06-19 11:45:00,53.32,53.37,53.3,53.36,66354.0,47.2622,47.3066,47.2445,47.2977,66354.0
2015-06-19 11:50:00,53.36,53.38,53.35,53.37,21100.0,47.2977,47.3154,47.2888,47.3066,21100.0
2015-06-19 11:55:00,53.37,53.38,53.33,53.33,21500.0,47.3066,47.3154,47.2711,47.2711,21500.0
2015-06-19 12:00:00,53.33,53.35,53.31,53.35,18198.0,47.2711,47.2888,47.2534,47.2888,18198.0
2015-06-19 12:05:00,53.35,53.35,53.29,53.34,26366.0,47.2888,47.2888,47.2357,47.28,26366.0
2015-06-19 12:10:00,53.33,53.35,53.3,53.33,54172.0,47.2711,47.2888,47.2445,47.2711,54172.0
2015-06-19 12:15:00,53.33,53.33,53.31,53.33,24288.0,47.2711,47.2711,47.2534,47.2711,24288.0
2015-06-19 12:20:00,53.34,53.34,53.32,53.32,17702.0,47.28,47.28,47.2622,47.2622,17702.0
2015-06-19 12:25:00,53.32,53.36,53.32,53.34,12982.0,47.2622,47.2977,47.2622,47.28,12982.0
2015-06-19 12:30:00,53.34,53.35,53.3,53.34,25962.0,47.28,47.2888,47.2445,47.28,25962.0
2015-06-19 12:35:00,53.34,53.35,53.32,53.33,14008.0,47.28,47.2888,47.2622,47.2711,14008.0
2015-06-19 12:40:00,53.33,53.34,53.31,53.33,27576.0,47.2711,47.28,47.2534,47.2711,27576.0
2015-06-19 12:45:00,53.33,53.35,53.33,53.35,19430.0,47.2711,47.2888,47.2711,47.2888,19430.0
2015-06-19 12:50:00,53.34,53.35,53.34,53.35,17734.0,47.28,47.2888,47.28,47.2888,17734.0
2015-06-19 12:55:00,53.35,53.35,53.32,53.34,13254.0,47.2888,47.2888,47.2622,47.28,13254.0
2015-06-19 13:00:00,53.35,53.36,53.33,53.35,28698.0,47.2888,47.2977,47.2711,47.2888,28698.0
2015-06-19 13:05:00,53.35,53.35,53.34,53.34,5818.0,47.2888,47.2888,47.28,47.28,5818.0
2015-06-19 13:10:00,53.34,53.34,53.31,53.33,18392.0,47.28,47.28,47.2534,47.2711,18392.0
2015-06-19 13:15:00,53.34,53.37,53.33,53.37,15224.0,47.28,47.3066,47.2711,47.3066,15224.0
2015-06-19 13:20:00,53.37,53.38,53.36,53.38,16100.0,47.3066,47.3154,47.2977,47.3154,16100.0
2015-06-19 13:25:00,53.38,53.39,53.38,53.38,14428.0,47.3154,47.3243,47.3154,47.3154,14428.0
2015-06-19 13:30:00,53.38,53.41,53.38,53.4,22418.0,47.3154,47.342,47.3154,47.3332,22418.0
2015-06-19 13:35:00,53.4,53.43,53.4,53.42,22766.0,47.3332,47.3598,47.3332,47.3509,22766.0
2015-06-19 13:40:00,53.42,53.43,53.41,53.41,25770.0,47.3509,47.3598,47.342,47.342,25770.0
2015-06-19 13:45:00,53.41,53.43,53.41,53.42,22420.0,47.342,47.3598,47.342,47.3509,22420.0
2015-06-19 13:50:00,53.42,53.42,53.4,53.41,16296.0,47.3509,47.3509,47.3332,47.342,16296.0
2015-06-19 13:55:00,53.41,53.42,53.4,53.41,20950.0,47.342,47.3509,47.3332,47.342,20950.0
2015-06-19 14:00:00,53.4,53.41,53.38,53.38,16466.0,47.3332,47.342,47.3154,47.3154,16466.0
2015-06-19 14:05:00,53.38,53.4,53.34,53.35,28530.0,47.3154,47.3332,47.28,47.2888,28530.0
2015-06-19 14:10:00,53.35,53.37,53.35,53.35,18252.0,47.2888,47.3066,47.2888,47.2888,18252.0
2015-06-19 14:15:00,53.35,53.35,53.32,53.33,22242.0,47.2888,47.2888,47.2622,47.2711,22242.0
2015-06-19 14:20:00,53.33,53.33,53.24,53.25,24352.0,47.2711,47.2711,47.1913,47.2002,24352.0
2015-06-19 14:25:00,53.25,53.26,53.23,53.25,33278.0,47.2002,47.2091,47.1825,47.2002,33278.0
2015-06-19 14:30:00,53.24,53.26,53.22,53.26,27648.0,47.1913,47.2091,47.1736,47.2091,27648.0
2015-06-19 14:35:00,53.25,53.27,53.24,53.26,25174.0,47.2002,47.2179,47.1913,47.2091,25174.0
2015-06-19 14:40:00,53.26,53.26,53.22,53.24,54896.0,47.2091,47.2091,47.1736,47.1913,54896.0
2015-06-19 14:45:00,53.24,53.24,53.23,53.23,28862.0,47.1913,47.1913,47.1825,47.1825,28862.0
2015-06-19 14:50:00,53.24,53.24,53.19,53.19,42170.0,47.1913,47.1913,47.147,47.147,42170.0
2015-06-19 14:55:00,53.19,53.24,53.19,53.24,25586.0,47.147,47.1913,47.147,47.1913,25586.0
2015-06-19 15:00:00,53.24,53.24,53.21,53.21,40176.0,47.1913,47.1913,47.1647,47.1647,40176.0
2015-06-19 15:05:00,53.21,53.22,53.2,53.21,39506.0,47.1647,47.1736,47.1559,47.1647,39506.0
2015-06-19 15:10:00,53.21,53.22,53.18,53.21,42232.0,47.1647,47.1736,47.1382,47.1647,42232.0
2015-06-19 15:15:00,53.21,53.21,53.16,53.18,34838.0,47.1647,47.1647,47.1204,47.1382,34838.0
2015-06-19 15:20:00,53.18,53.19,53.17,53.18,38124.0,47.1382,47.147,47.1293,47.1382,38124.0
2015-06-19 15:25:00,53.17,53.21,53.17,53.19,43374.0,47.1293,47.1647,47.1293,47.147,43374.0
2015-06-19 15:30:00,53.19,53.26,53.19,53.25,71566.0,47.147,47.2091,47.147,47.2002,71566.0
2015-06-19 15:35:00,53.25,53.26,53.23,53.24,54994.0,47.2002,47.2091,47.1825,47.1913,54994.0
2015-06-19 15:40:00,53.24,53.29,53.24,53.27,71340.0,47.1913,47.2357,47.1913,47.2179,71340.0
2015-06-19 15:45:00,53.27,53.39,53.27,53.39,162764.0,47.2179,47.3243,47.2179,47.3243,162764.0
2015-06-19 15:50:00,53.38,53.38,53.34,53.34,112390.0,47.3154,47.3154,47.28,47.28,112390.0
2015-06-19 15:55:00,53.35,53.37,53.24,53.26,373228.0,47.2888,47.3066,47.1913,47.2091,373228.0
2015-06-22 09:30:00,53.43,53.72,53.43,53.66,261970.0,47.3598,47.6168,47.3598,47.5636,261970.0
2015-06-22 09:35:00,53.7,53.73,53.43,53.49,80670.0,47.5991,47.6257,47.3598,47.4129,80670.0
2015-06-22 09:40:00,53.5,53.71,53.47,53.71,85114.0,47.4218,47.6079,47.3952,47.6079,85114.0
2015-06-22 09:45:00,53.69,53.71,53.66,53.66,59662.0,47.5902,47.6079,47.5636,47.5636,59662.0
2015-06-22 09:50:00,53.67,53.68,53.51,53.55,39352.0,47.5725,47.5813,47.4307,47.4661,39352.0
2015-06-22 09:55:00,53.52,53.57,53.5,53.54,58740.0,47.4395,47.4838,47.4218,47.4573,58740.0
2015-06-22 10:00:00,53.54,53.59,53.51,53.58,45320.0,47.4573,47.5016,47.4307,47.4927,45320.0
2015-06-22 10:05:00,53.58,53.66,53.58,53.62,69258.0,47.4927,47.5636,47.4927,47.5282,69258.0
2015-06-22 10:10:00,53.61,53.64,53.52,53.52,79610.0,47.5193,47.5459,47.4395,47.4395,79610.0
2015-06-22 10:15:00,53.52,53.53,53.45,53.49,45204.0,47.4395,47.4484,47.3775,47.4129,45204.0
2015-06-22 10:20:00,53.49,53.49,53.41,53.41,78244.0,47.4129,47.4129,47.342,47.342,78244.0
2015-06-22 10:25:00,53.41,53.45,53.37,53.41,75874.0,47.342,47.3775,47.3066,47.342,75874.0
2015-06-22 10:30:00,53.4,53.43,53.35,53.36,76328.0,47.3332,47.3598,47.2888,47.2977,76328.0
2015-06-22 10:35:00,53.35,53.38,53.33,53.36,46692.0,47.2888,47.3154,47.2711,47.2977,46692.0
2015-06-22 10:40:00,53.37,53.48,53.37,53.45,42634.0,47.3066,47.4041,47.3066,47.3775,42634.0
2015-06-22 10:45:00,53.44,53.49,53.43,53.43,61842.0,47.3686,47.4129,47.3598,47.3598,61842.0
2015-06-22 10:50:00,53.43,53.44,53.39,53.4,52932.0,47.3598,47.3686,47.3243,47.3332,52932.0
2015-06-22 10:55:00,53.39,53.44,53.36,53.42,27984.0,47.3243,47.3686,47.2977,47.3509,27984.0
2015-06-22 11:00:00,53.41,53.49,53.41,53.49,52834.0,47.342,47.4129,47.342,47.4129,52834.0
2015-06-22 11:05:00,53.49,53.52,53.49,53.51,51802.0,47.4129,47.4395,47.4129,47.4307,51802.0
2015-06-22 11:10:00,53.5,53.58,53.49,53.54,40398.0,47.4218,47.4927,47.4129,47.4573,40398.0
2015-06-22 11:15:00,53.54,53.55,53.49,53.49,52990.0,47.4573,47.4661,47.4129,47.4129,52990.0
2015-06-22 11:20:00,53.49,53.52,53.49,53.5,92232.0,47.4129,47.4395,47.4129,47.4218,92232.0
2015-06-22 11:25:00,53.49,53.52,53.48,53.52,38460.0,47.4129,47.4395,47.4041,47.4395,38460.0
2015-06-22 11:30:00,53.52,53.55,53.51,53.52,29270.0,47.4395,47.4661,47.4307,47.4395,29270.0
2015-06-22 11:35:00,53.52,53.52,53.48,53.49,43778.0,47.4395,47.4395,47.4041,47.4129,43778.0
2015-06-22 11:40:00,53.49,53.49,53.46,53.49,20270.0,47.4129,47.4129,47.3863,47.4129,20270.0
2015-06-22 11:45:00,53.49,53.51,53.46,53.48,32688.0,47.4129,47.4307,47.3863,47.4041,32688.0
2015-06-22 11:50:00,53.48,53.49,53.47,53.48,19784.0,47.4041,47.4129,47.3952,47.4041,19784.0
2015-06-22 11:55:00,53.48,53.49,53.43,53.44,30700.0,47.4041,47.4129,47.3598,47.3686,30700.0
2015-06-22 12:00:00,53.44,53.45,53.4,53.41,21310.0,47.3686,47.3775,47.3332,47.342,21310.0
2015-06-22 12:05:00,53.42,53.44,53.4,53.43,18990.0,47.3509,47.3686,47.3332,47.3598,18990.0
2015-06-22 12:10:00,53.42,53.52,53.4,53.5,106002.0,47.3509,47.4395,47.3332,47.4218,106002.0
2015-06-22 12:15:00,53.5,53.51,53.49,53.51,24370.0,47.4218,47.4307,47.4129,47.4307,24370.0
2015-06-22 12:20:00,53.51,53.51,53.45,53.46,19326.0,47.4307,47.4307,47.3775,47.3863,19326.0
2015-06-22 12:25:00,53.44,53.45,53.42,53.42,14836.0,47.3686,47.3775,47.3509,47.3509,14836.0
2015-06-22 12:30:00,53.42,53.46,53.41,53.46,14494.0,47.3509,47.3863,47.342,47.3863,14494.0
2015-06-22 12:35:00,53.46,53.48,53.46,53.48,10000.0,47.3863,47.4041,47.3863,47.4041,10000.0
2015-06-22 12:40:00,53.48,53.48,53.45,53.46,10806.0,47.4041,47.4041,47.3775,47.3863,10806.0
2015-06-22 12:45:00,53.47,53.48,53.45,53.46,29762.0,47.3952,47.4041,47.3775,47.3863,29762.0
2015-06-22 12:50:00,53.46,53.51,53.46,53.51,13076.0,47.3863,47.4307,47.3863,47.4307,13076.0
2015-06-22 12:55:00,53.51,53.51,53.48,53.49,23406.0,47.4307,47.4307,47.4041,47.4129,23406.0
2015-06-22 13:00:00,53.49,53.49,53.45,53.45,19100.0,47.4129,47.4129,47.3775,47.3775,19100.0
2015-06-22 13:05:00,53.46,53.48,53.45,53.45,20612.0,47.3863,47.4041,47.3775,47.3775,20612.0
2015-06-22 13:10:00,53.47,53.48,53.44,53.44,63818.0,47.3952,47.4041,47.3686,47.3686,63818.0
2015-06-22 13:15:00,53.44,53.45,53.43,53.44,19418.0,47.3686,47.3775,47.3598,47.3686,19418.0
2015-06-22 13:20:00,53.45,53.46,53.43,53.46,12392.0,47.3775,47.3863,47.3598,47.3863,12392.0
2015-06-22 13:25:00,53.45,53.46,53.42,53.43,14300.0,47.3775,47.3863,47.3509,47.3598,14300.0
2015-06-22 13:30:00,53.43,53.43,53.38,53.43,19274.0,47.3598,47.3598,47.3154,47.3598,19274.0
2015-06-22 13:35:00,53.43,53.44,53.41,53.43,11938.0,47.3598,47.3686,47.342,47.3598,11938.0
2015-06-22 13:40:00,53.43,53.46,53.43,53.44,9748.0,47.3598,47.3863,47.3598,47.3686,9748.0
2015-06-22 13:45:00,53.44,53.48,53.42,53.46,29100.0,47.3686,47.4041,47.3509,47.3863,29100.0
2015-06-22 13:50:00,53.46,53.47,53.44,53.45,20714.0,47.3863,47.3952,47.3686,47.3775,20714.0
2015-06-22 13:55:00,53.45,53.47,53.43,53.47,24686.0,47.3775,47.3952,47.3598,47.3952,24686.0
2015-06-22 14:00:00,53.47,53.48,53.43,53.45,13910.0,47.3952,47.4041,47.3598,47.3775,13910.0
2015-06-22 14:05:00,53.45,53.48,53.45,53.47,21426.0,47.3775,47.4041,47.3775,47.3952,21426.0
2015-06-22 14:10:00,53.47,53.47,53.44,53.44,26700.0,47.3952,47.3952,47.3686,47.3686,26700.0
2015-06-22 14:15:00,53.45,53.46,53.44,53.45,17866.0,47.3775,47.3863,47.3686,47.3775,17866.0
2015-06-22 14:20:00,53.45,53.46,53.44,53.44,22270.0,47.3775,47.3863,47.3686,47.3686,22270.0
2015-06-22 14:25:00,53.44,53.45,53.43,53.44,16398.0,47.3686,47.3775,47.3598,47.3686,16398.0
2015-06-22 14:30:00,53.44,53.46,53.44,53.44,35700.0,47.3686,47.3863,47.3686,47.3686,35700.0
2015-06-22 14:35:00,53.44,53.48,53.44,53.47,52832.0,47.3686,47.4041,47.3686,47.3952,52832.0
2015-06-22 14:40:00,53.48,53.49,53.47,53.48,17120.0,47.4041,47.4129,47.3952,47.4041,17120.0
2015-06-22 14:45:00,53.48,53.48,53.45,53.47,27912.0,47.4041,47.4041,47.3775,47.3952,27912.0
2015-06-22 14:50:00,53.47,53.5,53.47,53.5,33366.0,47.3952,47.4218,47.3952,47.4218,33366.0
2015-06-22 14:55:00,53.49,53.51,53.47,53.48,34812.0,47.4129,47.4307,47.3952,47.4041,34812.0
2015-06-22 15:00:00,53.49,53.49,53.47,53.48,18974.0,47.4129,47.4129,47.3952,47.4041,18974.0
2015-06-22 15:05:00,53.48,53.49,53.46,53.48,42816.0,47.4041,47.4129,47.3863,47.4041,42816.0
2015-06-22 15:10:00,53.48,53.49,53.48,53.48,11822.0,47.4041,47.4129,47.4041,47.4041,11822.0
2015-06-22 15:15:00,53.48,53.48,53.45,53.46,32064.0,47.4041,47.4041,47.3775,47.3863,32064.0
2015-06-22 15:20:00,53.46,53.48,53.45,53.48,20582.0,47.3863,47.4041,47.3775,47.4041,20582.0
2015-06-22 15:25:00,53.47,53.49,53.45,53.45,27446.0,47.3952,47.4129,47.3775,47.3775,27446.0
2015-06-22 15:30:00,53.46,53.46,53.41,53.42,55166.0,47.3863,47.3863,47.342,47.3509,55166.0
2015-06-22 15:35:00,53.42,53.43,53.38,53.4,44808.0,47.3509,47.3598,47.3154,47.3332,44808.0
2015-06-22 15:40:00,53.4,53.42,53.4,53.41,75540.0,47.3332,47.3509,47.3332,47.342,75540.0
2015-06-22 15:45:00,53.41,53.41,53.35,53.38,79082.0,47.342,47.342,47.2888,47.3154,79082.0
2015-06-22 15:50:00,53.38,53.4,53.37,53.37,66010.0,47.3154,47.3332,47.3066,47.3066,66010.0
2015-06-22 15:55:00,53.37,53.41,53.36,53.4,252826.0,47.3066,47.342,47.2977,47.3332,252826.0
2015-06-23 09:30:00,53.6,53.6,53.51,53.56,157526.0,47.5104,47.5104,47.4307,47.475,157526.0
2015-06-23 09:35:00,53.54,53.61,53.51,53.52,63192.0,47.4573,47.5193,47.4307,47.4395,63192.0
2015-06-23 09:40:00,53.52,53.54,53.44,53.45,74084.0,47.4395,47.4573,47.3686,47.3775,74084.0
2015-06-23 09:45:00,53.48,53.5,53.43,53.49,58832.0,47.4041,47.4218,47.3598,47.4129,58832.0
2015-06-23 09:50:00,53.49,53.51,53.45,53.46,49754.0,47.4129,47.4307,47.3775,47.3863,49754.0
2015-06-23 09:55:00,53.46,53.47,53.43,53.43,62384.0,47.3863,47.3952,47.3598,47.3598,62384.0
2015-06-23 10:00:00,53.43,53.49,53.41,53.49,75476.0,47.3598,47.4129,47.342,47.4129,75476.0
2015-06-23 10:05:00,53.49,53.54,53.47,53.53,49464.0,47.4129,47.4573,47.3952,47.4484,49464.0
2015-06-23 10:10:00,53.54,53.62,53.54,53.59,115964.0,47.4573,47.5282,47.4573,47.5016,115964.0
2015-06-23 10:15:00,53.59,53.63,53.5,53.5,88338.0,47.5016,47.537,47.4218,47.4218,88338.0
2015-06-23 10:20:00,53.49,53.55,53.49,53.52,69400.0,47.4129,47.4661,47.4129,47.4395,69400.0
2015-06-23 10:25:00,53.52,53.52,53.47,53.49,29352.0,47.4395,47.4395,47.3952,47.4129,29352.0
2015-06-23 10:30:00,53.51,53.55,53.49,53.55,44532.0,47.4307,47.4661,47.4129,47.4661,44532.0
2015-06-23 10:35:00,53.55,53.57,53.52,53.52,30118.0,47.4661,47.4838,47.4395,47.4395,30118.0
2015-06-23 10:40:00,53.51,53.51,53.45,53.45,35096.0,47.4307,47.4307,47.3775,47.3775,35096.0
2015-06-23 10:45:00,53.45,53.49,53.44,53.47,75638.0,47.3775,47.4129,47.3686,47.3952,75638.0
2015-06-23 10:50:00,53.46,53.49,53.45,53.49,60166.0,47.3863,47.4129,47.3775,47.4129,60166.0
2015-06-23 10:55:00,53.49,53.52,53.47,53.52,75694.0,47.4129,47.4395,47.3952,47.4395,75694.0
2015-06-23 11:00:00,53.51,53.52,53.48,53.52,30652.0,47.4307,47.4395,47.4041,47.4395,30652.0
2015-06-23 11:05:00,53.52,53.52,53.49,53.51,18066.0,47.4395,47.4395,47.4129,47.4307,18066.0
2015-06-23 11:10:00,53.51,53.52,53.49,53.49,32270.0,47.4307,47.4395,47.4129,47.4129,32270.0
2015-06-23 11:15:00,53.49,53.52,53.45,53.51,40640.0,47.4129,47.4395,47.3775,47.4307,40640.0
2015-06-23 11:20:00,53.51,53.52,53.49,53.52,23342.0,47.4307,47.4395,47.4129,47.4395,23342.0
2015-06-23 11:25:00,53.51,53.51,53.46,53.48,33088.0,47.4307,47.4307,47.3863,47.4041,33088.0
2015-06-23 11:30:00,53.48,53.5,53.46,53.48,59538.0,47.4041,47.4218,47.3863,47.4041,59538.0
2015-06-23 11:35:00,53.48,53.52,53.47,53.48,38394.0,47.4041,47.4395,47.3952,47.4041,38394.0
2015-06-23 11:40:00,53.48,53.52,53.48,53.51,32280.0,47.4041,47.4395,47.4041,47.4307,32280.0
2015-06-23 11:45:00,53.5,53.57,53.5,53.56,33286.0,47.4218,47.4838,47.4218,47.475,33286.0
2015-06-23 11:50:00,53.56,53.59,53.56,53.56,36546.0,47.475,47.5016,47.475,47.475,36546.0
2015-06-23 11:55:00,53.56,53.56,53.52,53.55,23274.0,47.475,47.475,47.4395,47.4661,23274.0
2015-06-23 12:00:00,53.56,53.56,53.5,53.54,48050.0,47.475,47.475,47.4218,47.4573,48050.0
2015-06-23 12:05:00,53.54,53.55,53.47,53.5,67346.0,47.4573,47.4661,47.3952,47.4218,67346.0
2015-06-23 12:10:00,53.49,53.51,53.49,53.5,22400.0,47.4129,47.4307,47.4129,47.4218,22400.0
2015-06-23 12:15:00,53.51,53.52,53.49,53.49,41738.0,47.4307,47.4395,47.4129,47.4129,41738.0
2015-06-23 12:20:00,53.49,53.51,53.45,53.45,31840.0,47.4129,47.4307,47.3775,47.3775,31840.0
2015-06-23 12:25:00,53.46,53.49,53.46,53.48,24886.0,47.3863,47.4129,47.3863,47.4041,24886.0
2015-06-23 12:30:00,53.48,53.49,53.47,53.49,30636.0,47.4041,47.4129,47.3952,47.4129,30636.0
2015-06-23 12:35:00,53.49,53.51,53.48,53.48,31246.0,47.4129,47.4307,47.4041,47.4041,31246.0
2015-06-23 12:40:00,53.48,53.49,53.46,53.48,20036.0,47.4041,47.4129,47.3863,47.4041,20036.0
2015-06-23 12:45:00,53.48,53.51,53.48,53.51,28796.0,47.4041,47.4307,47.4041,47.4307,28796.0
2015-06-23 12:50:00,53.51,53.52,53.49,53.51,17862.0,47.4307,47.4395,47.4129,47.4307,17862.0
2015-06-23 12:55:00,53.51,53.54,53.49,53.52,23286.0,47.4307,47.4573,47.4129,47.4395,23286.0
2015-06-23 13:00:00,53.52,53.59,53.52,53.59,40644.0,47.4395,47.5016,47.4395,47.5016,40644.0
2015-06-23 13:05:00,53.59,53.59,53.55,53.56,28526.0,47.5016,47.5016,47.4661,47.475,28526.0
2015-06-23 13:10:00,53.56,53.56,53.51,53.52,27752.0,47.475,47.475,47.4307,47.4395,27752.0
2015-06-23 13:15:00,53.52,53.55,53.52,53.53,29532.0,47.4395,47.4661,47.4395,47.4484,29532.0
2015-06-23 13:20:00,53.54,53.56,53.53,53.55,18496.0,47.4573,47.475,47.4484,47.4661,18496.0
2015-06-23 13:25:00,53.56,53.58,53.55,53.57,28290.0,47.475,47.4927,47.4661,47.4838,28290.0
2015-06-23 13:30:00,53.56,53.57,53.55,53.55,17260.0,47.475,47.4838,47.4661,47.4661,17260.0
2015-06-23 13:35:00,53.55,53.57,53.52,53.56,31060.0,47.4661,47.4838,47.4395,47.475,31060.0
2015-06-23 13:40:00,53.56,53.58,53.56,53.57,18760.0,47.475,47.4927,47.475,47.4838,18760.0
2015-06-23 13:45:00,53.56,53.57,53.53,53.55,22178.0,47.475,47.4838,47.4484,47.4661,22178.0
2015-06-23 13:50:00,53.55,53.57,53.54,53.56,22670.0,47.4661,47.4838,47.4573,47.475,22670.0
2015-06-23 13:55:00,53.57,53.57,53.54,53.56,20412.0,47.4838,47.4838,47.4573,47.475,20412.0
2015-06-23 14:00:00,53.56,53.58,53.56,53.58,13972.0,47.475,47.4927,47.475,47.4927,13972.0
2015-06-23 14:05:00,53.58,53.58,53.53,53.55,25840.0,47.4927,47.4927,47.4484,47.4661,25840.0
2015-06-23 14:10:00,53.55,53.56,53.54,53.55,14820.0,47.4661,47.475,47.4573,47.4661,14820.0
2015-06-23 14:15:00,53.55,53.56,53.53,53.54,65272.0,47.4661,47.475,47.4484,47.4573,65272.0
2015-06-23 14:20:00,53.54,53.54,53.51,53.52,19348.0,47.4573,47.4573,47.4307,47.4395,19348.0
2015-06-23 14:25:00,53.51,53.52,53.51,53.52,20750.0,47.4307,47.4395,47.4307,47.4395,20750.0
2015-06-23 14:30:00,53.52,53.52,53.48,53.48,30072.0,47.4395,47.4395,47.4041,47.4041,30072.0
2015-06-23 14:35:00,53.48,53.55,53.46,53.52,45536.0,47.4041,47.4661,47.3863,47.4395,45536.0
2015-06-23 14:40:00,53.52,53.52,53.49,53.49,24242.0,47.4395,47.4395,47.4129,47.4129,24242.0
2015-06-23 14:45:00,53.49,53.52,53.49,53.49,48846.0,47.4129,47.4395,47.4129,47.4129,48846.0
2015-06-23 14:50:00,53.49,53.55,53.48,53.52,58090.0,47.4129,47.4661,47.4041,47.4395,58090.0
2015-06-23 14:55:00,53.52,53.53,53.51,53.52,36664.0,47.4395,47.4484,47.4307,47.4395,36664.0
2015-06-23 15:00:00,53.52,53.54,53.5,53.52,46610.0,47.4395,47.4573,47.4218,47.4395,46610.0
2015-06-23 15:05:00,53.51,53.58,53.48,53.54,90852.0,47.4307,47.4927,47.4041,47.4573,90852.0
2015-06-23 15:10:00,53.53,53.54,53.5,53.51,50768.0,47.4484,47.4573,47.4218,47.4307,50768.0
2015-06-23 15:15:00,53.5,53.51,53.48,53.51,58490.0,47.4218,47.4307,47.4041,47.4307,58490.0
2015-06-23 15:20:00,53.51,53.55,53.49,53.54,31802.0,47.4307,47.4661,47.4129,47.4573,31802.0
2015-06-23 15:25:00,53.54,53.57,53.54,53.55,41378.0,47.4573,47.4838,47.4573,47.4661,41378.0
2015-06-23 15:30:00,53.55,53.57,53.54,53.55,57386.0,47.4661,47.4838,47.4573,47.4661,57386.0
2015-06-23 15:35:00,53.55,53.57,53.51,53.52,84290.0,47.4661,47.4838,47.4307,47.4395,84290.0
2015-06-23 15:40:00,53.52,53.53,53.51,53.51,55642.0,47.4395,47.4484,47.4307,47.4307,55642.0
2015-06-23 15:45:00,53.51,53.57,53.5,53.56,95618.0,47.4307,47.4838,47.4218,47.475,95618.0
2015-06-23 15:50:00,53.56,53.59,53.56,53.59,180482.0,47.475,47.5016,47.475,47.5016,180482.0
2015-06-23 15:55:00,53.59,53.61,53.58,53.59,212798.0,47.5016,47.5193,47.4927,47.5016,212798.0
2015-06-24 09:30:00,53.6,53.6,53.43,53.51,158358.0,47.5104,47.5104,47.3598,47.4307,158358.0
2015-06-24 09:35:00,53.53,53.64,53.52,53.58,108366.0,47.4484,47.5459,47.4395,47.4927,108366.0
2015-06-24 09:40:00,53.56,53.6,53.51,53.59,68564.0,47.475,47.5104,47.4307,47.5016,68564.0
2015-06-24 09:45:00,53.59,53.59,53.5,53.51,64454.0,47.5016,47.5016,47.4218,47.4307,64454.0
2015-06-24 09:50:00,53.5,53.52,53.4,53.4,88982.0,47.4218,47.4395,47.3332,47.3332,88982.0
2015-06-24 09:55:00,53.41,53.53,53.4,53.46,56096.0,47.342,47.4484,47.3332,47.3863,56096.0
2015-06-24 10:00:00,53.47,53.55,53.46,53.48,44624.0,47.3952,47.4661,47.3863,47.4041,44624.0
2015-06-24 10:05:00,53.48,53.52,53.44,53.49,40748.0,47.4041,47.4395,47.3686,47.4129,40748.0
2015-06-24 10:10:00,53.48,53.52,53.44,53.49,41416.0,47.4041,47.4395,47.3686,47.4129,41416.0
2015-06-24 10:15:00,53.49,53.49,53.41,53.43,36550.0,47.4129,47.4129,47.342,47.3598,36550.0
2015-06-24 10:20:00,53.44,53.47,53.41,53.42,114934.0,47.3686,47.3952,47.342,47.3509,114934.0
2015-06-24 10:25:00,53.43,53.49,53.43,53.49,77332.0,47.3598,47.4129,47.3598,47.4129,77332.0
2015-06-24 10:30:00,53.49,53.52,53.49,53.51,107414.0,47.4129,47.4395,47.4129,47.4307,107414.0
2015-06-24 10:35:00,53.5,53.55,53.5,53.55,21508.0,47.4218,47.4661,47.4218,47.4661,21508.0
2015-06-24 10:40:00,53.54,53.63,53.54,53.61,56080.0,47.4573,47.537,47.4573,47.5193,56080.0
2015-06-24 10:45:00,53.62,53.66,53.6,53.64,27702.0,47.5282,47.5636,47.5104,47.5459,27702.0
2015-06-24 10:50:00,53.65,53.68,53.63,53.68,32858.0,47.5548,47.5813,47.537,47.5813,32858.0
2015-06-24 10:55:00,53.66,53.67,53.63,53.67,44358.0,47.5636,47.5725,47.537,47.5725,44358.0
2015-06-24 11:00:00,53.68,53.69,53.6,53.6,34654.0,47.5813,47.5902,47.5104,47.5104,34654.0
2015-06-24 11:05:00,53.6,53.65,53.6,53.63,30252.0,47.5104,47.5548,47.5104,47.537,30252.0
2015-06-24 11:10:00,53.63,53.63,53.6,53.62,27600.0,47.537,47.537,47.5104,47.5282,27600.0
2015-06-24 11:15:00,53.6,53.62,53.57,53.6,40360.0,47.5104,47.5282,47.4838,47.5104,40360.0
2015-06-24 11:20:00,53.6,53.6,53.55,53.56,67020.0,47.5104,47.5104,47.4661,47.475,67020.0
2015-06-24 11:25:00,53.57,53.59,53.55,53.57,35902.0,47.4838,47.5016,47.4661,47.4838,35902.0
2015-06-24 11:30:00,53.57,53.57,53.52,53.52,67230.0,47.4838,47.4838,47.4395,47.4395,67230.0
2015-06-24 11:35:00,53.53,53.56,53.52,53.52,30850.0,47.4484,47.475,47.4395,47.4395,30850.0
2015-06-24 11:40:00,53.52,53.57,53.5,53.54,28116.0,47.4395,47.4838,47.4218,47.4573,28116.0
2015-06-24 11:45:00,53.54,53.54,53.52,53.52,23954.0,47.4573,47.4573,47.4395,47.4395,23954.0
2015-06-24 11:50:00,53.52,53.52,53.51,53.52,16894.0,47.4395,47.4395,47.4307,47.4395,16894.0
2015-06-24 11:55:00,53.51,53.52,53.45,53.46,33554.0,47.4307,47.4395,47.3775,47.3863,33554.0
2015-06-24 12:00:00,53.46,53.46,53.35,53.35,54686.0,47.3863,47.3863,47.2888,47.2888,54686.0
2015-06-24 12:05:00,53.35,53.36,53.32,53.33,71160.0,47.2888,47.2977,47.2622,47.2711,71160.0
2015-06-24 12:10:00,53.33,53.37,53.31,53.35,69934.0,47.2711,47.3066,47.2534,47.2888,69934.0
2015-06-24 12:15:00,53.35,53.35,53.33,53.33,18434.0,47.2888,47.2888,47.2711,47.2711,18434.0
2015-06-24 12:20:00,53.32,53.33,53.26,53.27,48154.0,47.2622,47.2711,47.2091,47.2179,48154.0
2015-06-24 12:25:00,53.28,53.28,53.22,53.22,166706.0,47.2268,47.2268,47.1736,47.1736,166706.0
2015-06-24 12:30:00,53.23,53.31,53.2,53.3,58644.0,47.1825,47.2534,47.1559,47.2445,58644.0
2015-06-24 12:35:00,53.3,53.32,53.27,53.31,25600.0,47.2445,47.2622,47.2179,47.2534,25600.0
2015-06-24 12:40:00,53.3,53.32,53.3,53.31,27586.0,47.2445,47.2622,47.2445,47.2534,27586.0
2015-06-24 12:45:00,53.31,53.32,53.27,53.29,47124.0,47.2534,47.2622,47.2179,47.2357,47124.0
2015-06-24 12:50:00,53.29,53.29,53.24,53.26,29248.0,47.2357,47.2357,47.1913,47.2091,29248.0
2015-06-24 12:55:00,53.27,53.29,53.26,53.26,18386.0,47.2179,47.2357,47.2091,47.2091,18386.0
2015-06-24 13:00:00,53.27,53.27,53.26,53.27,23498.0,47.2179,47.2179,47.2091,47.2179,23498.0
2015-06-24 13:05:00,53.26,53.3,53.26,53.27,29272.0,47.2091,47.2445,47.2091,47.2179,29272.0
2015-06-24 13:10:00,53.27,53.29,53.26,53.27,29960.0,47.2179,47.2357,47.2091,47.2179,29960.0
2015-06-24 13:15:00,53.26,53.26,53.22,53.22,26652.0,47.2091,47.2091,47.1736,47.1736,26652.0
2015-06-24 13:20:00,53.22,53.24,53.18,53.18,44806.0,47.1736,47.1913,47.1382,47.1382,44806.0
2015-06-24 13:25:00,53.18,53.2,53.14,53.16,51290.0,47.1382,47.1559,47.1027,47.1204,51290.0
2015-06-24 13:30:00,53.15,53.16,53.08,53.08,88996.0,47.1116,47.1204,47.0495,47.0495,88996.0
2015-06-24 13:35:00,53.09,53.12,53.07,53.08,40946.0,47.0584,47.085,47.0407,47.0495,40946.0
2015-06-24 13:40:00,53.08,53.1,53.05,53.09,22420.0,47.0495,47.0672,47.0229,47.0584,22420.0
2015-06-24 13:45:00,53.09,53.12,53.08,53.1,39892.0,47.0584,47.085,47.0495,47.0672,39892.0
2015-06-24 13:50:00,53.1,53.13,53.08,53.13,40424.0,47.0672,47.0938,47.0495,47.0938,40424.0
2015-06-24 13:55:00,53.13,53.14,53.12,53.13,18520.0,47.0938,47.1027,47.085,47.0938,18520.0
2015-06-24 14:00:00,53.13,53.17,53.13,53.15,36452.0,47.0938,47.1293,47.0938,47.1116,36452.0
2015-06-24 14:05:00,53.14,53.15,53.1,53.1,37464.0,47.1027,47.1116,47.0672,47.0672,37464.0
2015-06-24 14:10:00,53.11,53.12,53.08,53.09,19428.0,47.0761,47.085,47.0495,47.0584,19428.0
2015-06-24 14:15:00,53.09,53.1,53.07,53.07,32560.0,47.0584,47.0672,47.0407,47.0407,32560.0
2015-06-24 14:20:00,53.06,53.09,53.04,53.06,30906.0,47.0318,47.0584,47.0141,47.0318,30906.0
2015-06-24 14:25:00,53.06,53.06,53.02,53.02,33084.0,47.0318,47.0318,46.9963,46.9963,33084.0
2015-06-24 14:30:00,53.02,53.1,53.02,53.1,35268.0,46.9963,47.0672,46.9963,47.0672,35268.0
2015-06-24 14:35:00,53.1,53.16,53.09,53.14,33456.0,47.0672,47.1204,47.0584,47.1027,33456.0
2015-06-24 14:40:00,53.15,53.16,53.13,53.13,48192.0,47.1116,47.1204,47.0938,47.0938,48192.0
2015-06-24 14:45:00,53.13,53.16,53.13,53.14,30620.0,47.0938,47.1204,47.0938,47.1027,30620.0
2015-06-24 14:50:00,53.14,53.15,53.11,53.11,70480.0,47.1027,47.1116,47.0761,47.0761,70480.0
2015-06-24 14:55:00,53.11,53.14,53.11,53.12,63362.0,47.0761,47.1027,47.0761,47.085,63362.0
2015-06-24 15:00:00,53.13,53.13,53.09,53.1,34094.0,47.0938,47.0938,47.0584,47.0672,34094.0
2015-06-24 15:05:00,53.09,53.1,53.07,53.08,53564.0,47.0584,47.0672,47.0407,47.0495,53564.0
2015-06-24 15:10:00,53.08,53.09,53.06,53.08,24702.0,47.0495,47.0584,47.0318,47.0495,24702.0
2015-06-24 15:15:00,53.08,53.09,53.07,53.08,40880.0,47.0495,47.0584,47.0407,47.0495,40880.0
2015-06-24 15:20:00,53.07,53.1,53.07,53.1,60578.0,47.0407,47.0672,47.0407,47.0672,60578.0
2015-06-24 15:25:00,53.1,53.14,53.1,53.12,46148.0,47.0672,47.1027,47.0672,47.085,46148.0
2015-06-24 15:30:00,53.12,53.13,53.1,53.11,46560.0,47.085,47.0938,47.0672,47.0761,46560.0
2015-06-24 15:35:00,53.1,53.14,53.1,53.11,81658.0,47.0672,47.1027,47.0672,47.0761,81658.0
2015-06-24 15:40:00,53.11,53.12,53.1,53.1,42032.0,47.0761,47.085,47.0672,47.0672,42032.0
2015-06-24 15:45:00,53.11,53.11,53.06,53.08,153862.0,47.0761,47.0761,47.0318,47.0495,153862.0
2015-06-24 15:50:00,53.08,53.13,53.06,53.13,177856.0,47.0495,47.0938,47.0318,47.0938,177856.0
2015-06-24 15:55:00,53.13,53.15,53.09,53.1,227576.0,47.0938,47.1116,47.0584,47.0672,227576.0
2015-06-25 09:30:00,53.41,53.41,53.13,53.18,201834.0,47.342,47.342,47.0938,47.1382,201834.0
2015-06-25 09:35:00,53.17,53.24,53.0,53.02,126206.0,47.1293,47.1913,46.9786,46.9963,126206.0
2015-06-25 09:40:00,53.06,53.06,52.74,52.88,217166.0,47.0318,47.0318,46.7481,46.8722,217166.0
2015-06-25 09:45:00,52.86,52.88,52.76,52.79,128404.0,46.8545,46.8722,46.7659,46.7925,128404.0
2015-06-25 09:50:00,52.8,52.93,52.79,52.88,119146.0,46.8013,46.9166,46.7925,46.8722,119146.0
2015-06-25 09:55:00,52.88,52.9,52.83,52.84,97780.0,46.8722,46.89,46.8279,46.8368,97780.0
2015-06-25 10:00:00,52.84,52.9,52.78,52.8,155356.0,46.8368,46.89,46.7836,46.8013,155356.0
2015-06-25 10:05:00,52.8,52.81,52.7,52.7,96206.0,46.8013,46.8102,46.7127,46.7127,96206.0
2015-06-25 10:10:00,52.7,52.73,52.47,52.54,264244.0,46.7127,46.7393,46.5088,46.5709,264244.0
2015-06-25 10:15:00,52.55,52.59,52.4,52.57,200684.0,46.5797,46.6152,46.4468,46.5975,200684.0
2015-06-25 10:20:00,52.56,52.56,52.48,52.51,137534.0,46.5886,46.5886,46.5177,46.5443,137534.0
2015-06-25 10:25:00,52.52,52.54,52.49,52.5,57614.0,46.5531,46.5709,46.5265,46.5354,57614.0
2015-06-25 10:30:00,52.49,52.57,52.48,52.54,97250.0,46.5265,46.5975,46.5177,46.5709,97250.0
2015-06-25 10:35:00,52.54,52.58,52.53,52.54,82444.0,46.5709,46.6063,46.562,46.5709,82444.0
2015-06-25 10:40:00,52.55,52.56,52.5,52.55,58262.0,46.5797,46.5886,46.5354,46.5797,58262.0
2015-06-25 10:45:00,52.55,52.61,52.55,52.58,131906.0,46.5797,46.6329,46.5797,46.6063,131906.0
2015-06-25 10:50:00,52.58,52.59,52.51,52.58,85000.0,46.6063,46.6152,46.5443,46.6063,85000.0
2015-06-25 10:55:00,52.58,52.63,52.58,52.62,105600.0,46.6063,46.6506,46.6063,46.6418,105600.0
2015-06-25 11:00:00,52.62,52.68,52.62,52.65,79318.0,46.6418,46.695,46.6418,46.6684,79318.0
2015-06-25 11:05:00,52.65,52.7,52.63,52.69,71538.0,46.6684,46.7127,46.6506,46.7038,71538.0
2015-06-25 11:10:00,52.69,52.75,52.69,52.73,95126.0,46.7038,46.757,46.7038,46.7393,95126.0
2015-06-25 11:15:00,52.72,52.72,52.67,52.69,64336.0,46.7304,46.7304,46.6861,46.7038,64336.0
2015-06-25 11:20:00,52.69,52.72,52.67,52.71,49576.0,46.7038,46.7304,46.6861,46.7216,49576.0
2015-06-25 11:25:00,52.71,52.71,52.64,52.65,61358.0,46.7216,46.7216,46.6595,46.6684,61358.0
2015-06-25 11:30:00,52.65,52.67,52.64,52.65,36286.0,46.6684,46.6861,46.6595,46.6684,36286.0
2015-06-25 11:35:00,52.65,52.71,52.64,52.7,45028.0,46.6684,46.7216,46.6595,46.7127,45028.0
2015-06-25 11:40:00,52.7,52.71,52.68,52.71,25300.0,46.7127,46.7216,46.695,46.7216,25300.0
2015-06-25 11:45:00,52.7,52.71,52.67,52.69,37556.0,46.7127,46.7216,46.6861,46.7038,37556.0
2015-06-25 11:50:00,52.69,52.7,52.67,52.67,38178.0,46.7038,46.7127,46.6861,46.6861,38178.0
2015-06-25 11:55:00,52.67,52.69,52.6,52.63,91186.0,46.6861,46.7038,46.624,46.6506,91186.0
2015-06-25 12:00:00,52.63,52.66,52.63,52.65,61618.0,46.6506,46.6772,46.6506,46.6684,61618.0
2015-06-25 12:05:00,52.65,52.68,52.64,52.66,61106.0,46.6684,46.695,46.6595,46.6772,61106.0
2015-06-25 12:10:00,52.65,52.66,52.61,52.62,50132.0,46.6684,46.6772,46.6329,46.6418,50132.0
2015-06-25 12:15:00,52.62,52.63,52.58,52.58,54320.0,46.6418,46.6506,46.6063,46.6063,54320.0
2015-06-25 12:20:00,52.57,52.59,52.55,52.57,46392.0,46.5975,46.6152,46.5797,46.5975,46392.0
2015-06-25 12:25:00,52.57,52.59,52.54,52.55,39840.0,46.5975,46.6152,46.5709,46.5797,39840.0
2015-06-25 12:30:00,52.54,52.6,52.53,52.58,40788.0,46.5709,46.624,46.562,46.6063,40788.0
2015-06-25 12:35:00,52.58,52.6,52.56,52.6,36440.0,46.6063,46.624,46.5886,46.624,36440.0
2015-06-25 12:40:00,52.6,52.6,52.57,52.57,38928.0,46.624,46.624,46.5975,46.5975,38928.0
2015-06-25 12:45:00,52.57,52.62,52.57,52.58,64062.0,46.5975,46.6418,46.5975,46.6063,64062.0
2015-06-25 12:50:00,52.58,52.6,52.57,52.58,34084.0,46.6063,46.624,46.5975,46.6063,34084.0
2015-06-25 12:55:00,52.59,52.62,52.57,52.6,31344.0,46.6152,46.6418,46.5975,46.624,31344.0
2015-06-25 13:00:00,52.6,52.6,52.51,52.52,92416.0,46.624,46.624,46.5443,46.5531,92416.0
2015-06-25 13:05:00,52.52,52.56,52.49,52.56,127026.0,46.5531,46.5886,46.5265,46.5886,127026.0
2015-06-25 13:10:00,52.56,52.63,52.55,52.62,65424.0,46.5886,46.6506,46.5797,46.6418,65424.0
2015-06-25 13:15:00,52.63,52.63,52.6,52.62,65472.0,46.6506,46.6506,46.624,46.6418,65472.0
2015-06-25 13:20:00,52.62,52.63,52.6,52.63,34534.0,46.6418,46.6506,46.624,46.6506,34534.0
2015-06-25 13:25:00,52.62,52.66,52.62,52.66,69744.0,46.6418,46.6772,46.6418,46.6772,69744.0
2015-06-25 13:30:00,52.65,52.66,52.61,52.62,37326.0,46.6684,46.6772,46.6329,46.6418,37326.0
2015-06-25 13:35:00,52.62,52.64,52.61,52.63,67702.0,46.6418,46.6595,46.6329,46.6506,67702.0
2015-06-25 13:40:00,52.62,52.65,52.62,52.62,35954.0,46.6418,46.6684,46.6418,46.6418,35954.0
2015-06-25 13:45:00,52.62,52.63,52.6,52.61,52734.0,46.6418,46.6506,46.624,46.6329,52734.0
2015-06-25 13:50:00,52.61,52.63,52.6,52.63,41664.0,46.6329,46.6506,46.624,46.6506,41664.0
2015-06-25 13:55:00,52.63,52.67,52.63,52.66,32820.0,46.6506,46.6861,46.6506,46.6772,32820.0
2015-06-25 14:00:00,52.65,52.65,52.6,52.6,62922.0,46.6684,46.6684,46.624,46.624,62922.0
2015-06-25 14:05:00,52.6,52.61,52.51,52.51,94278.0,46.624,46.6329,46.5443,46.5443,94278.0
2015-06-25 14:10:00,52.51,52.52,52.48,52.51,85518.0,46.5443,46.5531,46.5177,46.5443,85518.0
2015-06-25 14:15:00,52.52,52.57,52.51,52.57,50712.0,46.5531,46.5975,46.5443,46.5975,50712.0
2015-06-25 14:20:00,52.57,52.59,52.54,52.54,56116.0,46.5975,46.6152,46.5709,46.5709,56116.0
2015-06-25 14:25:00,52.54,52.54,52.34,52.42,192572.0,46.5709,46.5709,46.3936,46.4645,192572.0
2015-06-25 14:30:00,52.43,52.56,52.41,52.56,103110.0,46.4734,46.5886,46.4556,46.5886,103110.0
2015-06-25 14:35:00,52.55,52.59,52.54,52.58,42704.0,46.5797,46.6152,46.5709,46.6063,42704.0
2015-06-25 14:40:00,52.58,52.59,52.56,52.57,63912.0,46.6063,46.6152,46.5886,46.5975,63912.0
2015-06-25 14:45:00,52.56,52.58,52.52,52.54,62382.0,46.5886,46.6063,46.5531,46.5709,62382.0
2015-06-25 14:50:00,52.54,52.54,52.49,52.49,61168.0,46.5709,46.5709,46.5265,46.5265,61168.0
2015-06-25 14:55:00,52.49,52.54,52.47,52.54,122898.0,46.5265,46.5709,46.5088,46.5709,122898.0
2015-06-25 15:00:00,52.54,52.62,52.52,52.59,160148.0,46.5709,46.6418,46.5531,46.6152,160148.0
2015-06-25 15:05:00,52.59,52.63,52.58,52.58,97242.0,46.6152,46.6506,46.6063,46.6063,97242.0
2015-06-25 15:10:00,52.59,52.63,52.59,52.63,90320.0,46.6152,46.6506,46.6152,46.6506,90320.0
2015-06-25 15:15:00,52.63,52.67,52.62,52.66,98936.0,46.6506,46.6861,46.6418,46.6772,98936.0
2015-06-25 15:20:00,52.67,52.71,52.66,52.7,124366.0,46.6861,46.7216,46.6772,46.7127,124366.0
2015-06-25 15:25:00,52.7,52.71,52.69,52.69,157278.0,46.7127,46.7216,46.7038,46.7038,157278.0
2015-06-25 15:30:00,52.7,52.7,52.68,52.69,133818.0,46.7127,46.7127,46.695,46.7038,133818.0
2015-06-25 15:35:00,52.69,52.74,52.69,52.7,208740.0,46.7038,46.7481,46.7038,46.7127,208740.0
2015-06-25 15:40:00,52.7,52.71,52.66,52.69,171112.0,46.7127,46.7216,46.6772,46.7038,171112.0
2015-06-25 15:45:00,52.69,52.69,52.56,52.6,257738.0,46.7038,46.7038,46.5886,46.624,257738.0
2015-06-25 15:50:00,52.61,52.64,52.58,52.58,295028.0,46.6329,46.6595,46.6063,46.6063,295028.0
2015-06-25 15:55:00,52.58,52.71,52.47,52.64,718858.0,46.6063,46.7216,46.5088,46.6595,718858.0
2015-06-26 09:30:00,54.19,54.74,54.19,54.69,1436746.0,48.0334,48.5209,48.0334,48.4766,1436746.0
2015-06-26 09:35:00,54.71,54.95,54.67,54.93,972564.0,48.4943,48.7071,48.4589,48.6893,972564.0
2015-06-26 09:40:00,54.93,54.94,54.71,54.85,488960.0,48.6893,48.6982,48.4943,48.6184,488960.0
2015-06-26 09:45:00,54.86,55.15,54.85,55.04,1166480.0,48.6273,48.8843,48.6184,48.7868,1166480.0
2015-06-26 09:50:00,55.02,55.09,54.75,54.98,536558.0,48.7691,48.8312,48.5298,48.7337,536558.0
2015-06-26 09:55:00,54.97,55.07,54.83,54.9,438918.0,48.7248,48.8134,48.6007,48.6627,438918.0
2015-06-26 10:00:00,54.9,55.17,54.9,55.12,542558.0,48.6627,48.9021,48.6627,48.8577,542558.0
2015-06-26 10:05:00,55.13,55.15,54.95,55.09,365232.0,48.8666,48.8843,48.7071,48.8312,365232.0
2015-06-26 10:10:00,55.09,55.13,54.81,54.9,428190.0,48.8312,48.8666,48.583,48.6627,428190.0
2015-06-26 10:15:00,54.9,54.99,54.88,54.95,238628.0,48.6627,48.7425,48.645,48.7071,238628.0
2015-06-26 10:20:00,54.95,54.95,54.67,54.78,341762.0,48.7071,48.7071,48.4589,48.5564,341762.0
2015-06-26 10:25:00,54.77,54.85,54.73,54.84,230960.0,48.5475,48.6184,48.5121,48.6096,230960.0
2015-06-26 10:30:00,54.84,54.89,54.77,54.85,208630.0,48.6096,48.6539,48.5475,48.6184,208630.0
2015-06-26 10:35:00,54.84,54.93,54.81,54.9,144328.0,48.6096,48.6893,48.583,48.6627,144328.0
2015-06-26 10:40:00,54.9,54.93,54.77,54.79,207536.0,48.6627,48.6893,48.5475,48.5652,207536.0
2015-06-26 10:45:00,54.79,54.8,54.74,54.75,155240.0,48.5652,48.5741,48.5209,48.5298,155240.0
2015-06-26 10:50:00,54.76,54.77,54.63,54.66,269382.0,48.5386,48.5475,48.4234,48.45,269382.0
2015-06-26 10:55:00,54.66,54.76,54.6,54.72,378252.0,48.45,48.5386,48.3968,48.5032,378252.0
2015-06-26 11:00:00,54.72,54.85,54.71,54.85,131008.0,48.5032,48.6184,48.4943,48.6184,131008.0
2015-06-26 11:05:00,54.85,54.86,54.81,54.83,144760.0,48.6184,48.6273,48.583,48.6007,144760.0
2015-06-26 11:10:00,54.84,54.97,54.81,54.96,257528.0,48.6096,48.7248,48.583,48.7159,257528.0
2015-06-26 11:15:00,54.96,54.96,54.93,54.94,137346.0,48.7159,48.7159,48.6893,48.6982,137346.0
2015-06-26 11:20:00,54.93,55.08,54.91,55.02,370812.0,48.6893,48.8223,48.6716,48.7691,370812.0
2015-06-26 11:25:00,55.02,55.05,54.99,55.03,196260.0,48.7691,48.7957,48.7425,48.778,196260.0
2015-06-26 11:30:00,55.04,55.07,54.98,55.04,191678.0,48.7868,48.8134,48.7337,48.7868,191678.0
2015-06-26 11:35:00,55.04,55.05,54.96,54.98,192080.0,48.7868,48.7957,48.7159,48.7337,192080.0
2015-06-26 11:40:00,54.99,55.02,54.95,55.02,112628.0,48.7425,48.7691,48.7071,48.7691,112628.0
2015-06-26 11:45:00,55.02,55.03,54.96,54.98,83024.0,48.7691,48.778,48.7159,48.7337,83024.0
2015-06-26 11:50:00,54.98,54.98,54.85,54.92,138838.0,48.7337,48.7337,48.6184,48.6805,138838.0
2015-06-26 11:55:00,54.92,54.92,54.84,54.92,96750.0,48.6805,48.6805,48.6096,48.6805,96750.0
2015-06-26 12:00:00,54.93,54.93,54.84,54.85,110124.0,48.6893,48.6893,48.6096,48.6184,110124.0
2015-06-26 12:05:00,54.85,54.92,54.8,54.81,224322.0,48.6184,48.6805,48.5741,48.583,224322.0
2015-06-26 12:10:00,54.82,54.82,54.71,54.81,118758.0,48.5918,48.5918,48.4943,48.583,118758.0
2015-06-26 12:15:00,54.81,54.88,54.8,54.81,92036.0,48.583,48.645,48.5741,48.583,92036.0
2015-06-26 12:20:00,54.82,54.85,54.8,54.83,66776.0,48.5918,48.6184,48.5741,48.6007,66776.0
2015-06-26 12:25:00,54.83,54.84,54.77,54.83,80120.0,48.6007,48.6096,48.5475,48.6007,80120.0
2015-06-26 12:30:00,54.84,54.84,54.74,54.77,98190.0,48.6096,48.6096,48.5209,48.5475,98190.0
2015-06-26 12:35:00,54.76,54.82,54.69,54.71,114366.0,48.5386,48.5918,48.4766,48.4943,114366.0
2015-06-26 12:40:00,54.71,54.75,54.66,54.74,117246.0,48.4943,48.5298,48.45,48.5209,117246.0
2015-06-26 12:45:00,54.74,54.77,54.73,54.77,59642.0,48.5209,48.5475,48.5121,48.5475,59642.0
2015-06-26 12:50:00,54.77,54.77,54.72,54.73,42390.0,48.5475,48.5475,48.5032,48.5121,42390.0
2015-06-26 12:55:00,54.73,54.73,54.64,54.67,67810.0,48.5121,48.5121,48.4323,48.4589,67810.0
2015-06-26 13:00:00,54.67,54.76,54.63,54.76,90562.0,48.4589,48.5386,48.4234,48.5386,90562.0
2015-06-26 13:05:00,54.76,54.78,54.71,54.74,74360.0,48.5386,48.5564,48.4943,48.5209,74360.0
2015-06-26 13:10:00,54.74,54.74,54.67,54.68,63150.0,48.5209,48.5209,48.4589,48.4677,63150.0
2015-06-26 13:15:00,54.68,54.71,54.65,54.65,64012.0,48.4677,48.4943,48.4411,48.4411,64012.0
2015-06-26 13:20:00,54.66,54.68,54.57,54.6,158252.0,48.45,48.4677,48.3702,48.3968,158252.0
2015-06-26 13:25:00,54.61,54.71,54.6,54.71,142082.0,48.4057,48.4943,48.3968,48.4943,142082.0
2015-06-26 13:30:00,54.71,54.73,54.68,54.73,70538.0,48.4943,48.5121,48.4677,48.5121,70538.0
2015-06-26 13:35:00,54.74,54.84,54.72,54.83,113022.0,48.5209,48.6096,48.5032,48.6007,113022.0
2015-06-26 13:40:00,54.83,54.93,54.83,54.89,146872.0,48.6007,48.6893,48.6007,48.6539,146872.0
2015-06-26 13:45:00,54.88,54.89,54.8,54.84,89022.0,48.645,48.6539,48.5741,48.6096,89022.0
2015-06-26 13:50:00,54.85,54.87,54.82,54.85,59610.0,48.6184,48.6362,48.5918,48.6184,59610.0
2015-06-26 13:55:00,54.84,54.85,54.76,54.76,63012.0,48.6096,48.6184,48.5386,48.5386,63012.0
2015-06-26 14:00:00,54.77,54.79,54.74,54.77,64880.0,48.5475,48.5652,48.5209,48.5475,64880.0
2015-06-26 14:05:00,54.77,54.84,54.77,54.79,75544.0,48.5475,48.6096,48.5475,48.5652,75544.0
2015-06-26 14:10:00,54.79,54.8,54.73,54.8,76920.0,48.5652,48.5741,48.5121,48.5741,76920.0
2015-06-26 14:15:00,54.8,54.9,54.79,54.85,82548.0,48.5741,48.6627,48.5652,48.6184,82548.0
2015-06-26 14:20:00,54.85,54.91,54.84,54.88,94612.0,48.6184,48.6716,48.6096,48.645,94612.0
2015-06-26 14:25:00,54.88,54.9,54.85,54.88,63850.0,48.645,48.6627,48.6184,48.645,63850.0
2015-06-26 14:30:00,54.88,54.88,54.81,54.81,73824.0,48.645,48.645,48.583,48.583,73824.0
2015-06-26 14:35:00,54.81,54.82,54.74,54.77,82144.0,48.583,48.5918,48.5209,48.5475,82144.0
2015-06-26 14:40:00,54.76,54.77,54.73,54.74,61554.0,48.5386,48.5475,48.5121,48.5209,61554.0
2015-06-26 14:45:00,54.74,54.74,54.55,54.59,280552.0,48.5209,48.5209,48.3525,48.388,280552.0
2015-06-26 14:50:00,54.59,54.62,54.54,54.61,138230.0,48.388,48.4146,48.3436,48.4057,138230.0
2015-06-26 14:55:00,54.63,54.68,54.59,54.65,88062.0,48.4234,48.4677,48.388,48.4411,88062.0
2015-06-26 15:00:00,54.65,54.78,54.65,54.78,76818.0,48.4411,48.5564,48.4411,48.5564,76818.0
2015-06-26 15:05:00,54.78,54.85,54.75,54.77,123292.0,48.5564,48.6184,48.5298,48.5475,123292.0
2015-06-26 15:10:00,54.78,54.83,54.74,54.74,116522.0,48.5564,48.6007,48.5209,48.5209,116522.0
2015-06-26 15:15:00,54.74,54.78,54.74,54.77,95160.0,48.5209,48.5564,48.5209,48.5475,95160.0
2015-06-26 15:20:00,54.78,54.79,54.69,54.77,142080.0,48.5564,48.5652,48.4766,48.5475,142080.0
2015-06-26 15:25:00,54.77,54.84,54.76,54.84,104328.0,48.5475,48.6096,48.5386,48.6096,104328.0
2015-06-26 15:30:00,54.83,54.84,54.69,54.7,157318.0,48.6007,48.6096,48.4766,48.4855,157318.0
2015-06-26 15:35:00,54.71,54.72,54.6,54.61,181818.0,48.4943,48.5032,48.3968,48.4057,181818.0
2015-06-26 15:40:00,54.6,54.71,54.6,54.71,187046.0,48.3968,48.4943,48.3968,48.4943,187046.0
2015-06-26 15:45:00,54.71,54.77,54.71,54.74,296646.0,48.4943,48.5475,48.4943,48.5209,296646.0
2015-06-26 15:50:00,54.74,54.74,54.7,54.73,285208.0,48.5209,48.5209,48.4855,48.5121,285208.0
2015-06-26 15:55:00,54.73,54.87,54.73,54.85,862278.0,48.5121,48.6362,48.5121,48.6184,862278.0
2015-06-29 09:30:00,54.63,54.74,54.51,54.63,513918.0,48.4234,48.5209,48.3171,48.4234,513918.0
2015-06-29 09:35:00,54.62,54.64,54.37,54.47,203372.0,48.4146,48.4323,48.193,48.2816,203372.0
2015-06-29 09:40:00,54.47,54.57,54.43,54.57,215266.0,48.2816,48.3702,48.2461,48.3702,215266.0
2015-06-29 09:45:00,54.55,54.62,54.53,54.6,96866.0,48.3525,48.4146,48.3348,48.3968,96866.0
2015-06-29 09:50:00,54.6,54.65,54.56,54.63,91432.0,48.3968,48.4411,48.3614,48.4234,91432.0
2015-06-29 09:55:00,54.63,54.63,54.52,54.54,77406.0,48.4234,48.4234,48.3259,48.3436,77406.0
2015-06-29 10:00:00,54.54,54.56,54.46,54.49,119706.0,48.3436,48.3614,48.2727,48.2993,119706.0
2015-06-29 10:05:00,54.48,54.53,54.43,54.45,151186.0,48.2905,48.3348,48.2461,48.2639,151186.0
2015-06-29 10:10:00,54.46,54.46,54.36,54.38,134166.0,48.2727,48.2727,48.1841,48.2018,134166.0
2015-06-29 10:15:00,54.38,54.51,54.33,54.41,93138.0,48.2018,48.3171,48.1575,48.2284,93138.0
2015-06-29 10:20:00,54.4,54.46,54.38,54.46,71208.0,48.2195,48.2727,48.2018,48.2727,71208.0
2015-06-29 10:25:00,54.46,54.46,54.35,54.38,82804.0,48.2727,48.2727,48.1752,48.2018,82804.0
2015-06-29 10:30:00,54.38,54.46,54.36,54.46,67070.0,48.2018,48.2727,48.1841,48.2727,67070.0
2015-06-29 10:35:00,54.48,54.51,54.45,54.48,69936.0,48.2905,48.3171,48.2639,48.2905,69936.0
2015-06-29 10:40:00,54.48,54.49,54.46,54.49,67990.0,48.2905,48.2993,48.2727,48.2993,67990.0
2015-06-29 10:45:00,54.49,54.57,54.48,54.51,108230.0,48.2993,48.3702,48.2905,48.3171,108230.0
2015-06-29 10:50:00,54.51,54.56,54.5,54.51,83002.0,48.3171,48.3614,48.3082,48.3171,83002.0
2015-06-29 10:55:00,54.51,54.51,54.35,54.37,99576.0,48.3171,48.3171,48.1752,48.193,99576.0
2015-06-29 11:00:00,54.37,54.41,54.33,54.34,81930.0,48.193,48.2284,48.1575,48.1664,81930.0
2015-06-29 11:05:00,54.33,54.4,54.33,54.37,76276.0,48.1575,48.2195,48.1575,48.193,76276.0
2015-06-29 11:10:00,54.38,54.38,54.24,54.27,202978.0,48.2018,48.2018,48.0777,48.1043,202978.0
2015-06-29 11:15:00,54.27,54.32,54.24,54.24,120664.0,48.1043,48.1486,48.0777,48.0777,120664.0
2015-06-29 11:20:00,54.24,54.34,54.24,54.33,77924.0,48.0777,48.1664,48.0777,48.1575,77924.0
2015-06-29 11:25:00,54.33,54.33,54.24,54.29,83950.0,48.1575,48.1575,48.0777,48.122,83950.0
2015-06-29 11:30:00,54.29,54.32,54.18,54.2,77114.0,48.122,48.1486,48.0245,48.0423,77114.0
2015-06-29 11:35:00,54.21,54.26,54.15,54.15,94926.0,48.0511,48.0955,47.998,47.998,94926.0
2015-06-29 11:40:00,54.16,54.21,54.15,54.21,33134.0,48.0068,48.0511,47.998,48.0511,33134.0
2015-06-29 11:45:00,54.21,54.28,54.18,54.25,101102.0,48.0511,48.1132,48.0245,48.0866,101102.0
2015-06-29 11:50:00,54.25,54.27,54.22,54.27,62726.0,48.0866,48.1043,48.06,48.1043,62726.0
2015-06-29 11:55:00,54.27,54.33,54.27,54.32,88154.0,48.1043,48.1575,48.1043,48.1486,88154.0
2015-06-29 12:00:00,54.33,54.33,54.27,54.31,62588.0,48.1575,48.1575,48.1043,48.1398,62588.0
2015-06-29 12:05:00,54.31,54.38,54.3,54.38,65264.0,48.1398,48.2018,48.1309,48.2018,65264.0
2015-06-29 12:10:00,54.38,54.38,54.34,54.35,51550.0,48.2018,48.2018,48.1664,48.1752,51550.0
2015-06-29 12:15:00,54.35,54.36,54.3,54.32,84124.0,48.1752,48.1841,48.1309,48.1486,84124.0
2015-06-29 12:20:00,54.32,54.32,54.26,54.26,38552.0,48.1486,48.1486,48.0955,48.0955,38552.0
2015-06-29 12:25:00,54.26,54.27,54.23,54.27,80706.0,48.0955,48.1043,48.0689,48.1043,80706.0
2015-06-29 12:30:00,54.27,54.29,54.24,54.25,38878.0,48.1043,48.122,48.0777,48.0866,38878.0
2015-06-29 12:35:00,54.25,54.27,54.24,54.27,46282.0,48.0866,48.1043,48.0777,48.1043,46282.0
2015-06-29 12:40:00,54.27,54.3,54.27,54.3,24164.0,48.1043,48.1309,48.1043,48.1309,24164.0
2015-06-29 12:45:00,54.3,54.3,54.26,54.27,45402.0,48.1309,48.1309,48.0955,48.1043,45402.0
2015-06-29 12:50:00,54.27,54.32,54.26,54.31,46340.0,48.1043,48.1486,48.0955,48.1398,46340.0
2015-06-29 12:55:00,54.31,54.32,54.27,54.28,29962.0,48.1398,48.1486,48.1043,48.1132,29962.0
2015-06-29 13:00:00,54.28,54.29,54.24,54.24,53666.0,48.1132,48.122,48.0777,48.0777,53666.0
2015-06-29 13:05:00,54.24,54.25,54.22,54.24,28710.0,48.0777,48.0866,48.06,48.0777,28710.0
2015-06-29 13:10:00,54.23,54.24,54.2,54.21,35068.0,48.0689,48.0777,48.0423,48.0511,35068.0
2015-06-29 13:15:00,54.21,54.3,54.2,54.29,72864.0,48.0511,48.1309,48.0423,48.122,72864.0
2015-06-29 13:20:00,54.3,54.35,54.29,54.35,58844.0,48.1309,48.1752,48.122,48.1752,58844.0
2015-06-29 13:25:00,54.34,54.35,54.29,54.3,36734.0,48.1664,48.1752,48.122,48.1309,36734.0
2015-06-29 13:30:00,54.29,54.35,54.29,54.35,51106.0,48.122,48.1752,48.122,48.1752,51106.0
2015-06-29 13:35:00,54.35,54.35,54.31,54.31,56810.0,48.1752,48.1752,48.1398,48.1398,56810.0
2015-06-29 13:40:00,54.3,54.31,54.24,54.26,42974.0,48.1309,48.1398,48.0777,48.0955,42974.0
2015-06-29 13:45:00,54.26,54.26,54.24,54.26,70772.0,48.0955,48.0955,48.0777,48.0955,70772.0
2015-06-29 13:50:00,54.26,54.27,54.23,54.24,54268.0,48.0955,48.1043,48.0689,48.0777,54268.0
2015-06-29 13:55:00,54.24,54.24,54.2,54.24,42758.0,48.0777,48.0777,48.0423,48.0777,42758.0
2015-06-29 14:00:00,54.24,54.26,54.23,54.23,29806.0,48.0777,48.0955,48.0689,48.0689,29806.0
2015-06-29 14:05:00,54.23,54.24,54.2,54.22,63554.0,48.0689,48.0777,48.0423,48.06,63554.0
2015-06-29 14:10:00,54.22,54.22,54.13,54.14,64362.0,48.06,48.06,47.9802,47.9891,64362.0
2015-06-29 14:15:00,54.13,54.18,54.12,54.16,36924.0,47.9802,48.0245,47.9714,48.0068,36924.0
2015-06-29 14:20:00,54.16,54.16,54.09,54.1,79950.0,48.0068,48.0068,47.9448,47.9536,79950.0
2015-06-29 14:25:00,54.1,54.1,54.05,54.05,39200.0,47.9536,47.9536,47.9093,47.9093,39200.0
2015-06-29 14:30:00,54.06,54.07,54.01,54.01,78000.0,47.9182,47.927,47.8739,47.8739,78000.0
2015-06-29 14:35:00,54.01,54.09,53.99,54.09,85908.0,47.8739,47.9448,47.8561,47.9448,85908.0
2015-06-29 14:40:00,54.1,54.1,54.04,54.1,51876.0,47.9536,47.9536,47.9004,47.9536,51876.0
2015-06-29 14:45:00,54.1,54.17,54.09,54.1,69356.0,47.9536,48.0157,47.9448,47.9536,69356.0
2015-06-29 14:50:00,54.1,54.11,54.04,54.04,37602.0,47.9536,47.9625,47.9004,47.9004,37602.0
2015-06-29 14:55:00,54.04,54.07,54.02,54.02,54358.0,47.9004,47.927,47.8827,47.8827,54358.0
2015-06-29 15:00:00,54.02,54.05,53.99,54.01,57584.0,47.8827,47.9093,47.8561,47.8739,57584.0
2015-06-29 15:05:00,54.0,54.04,54.0,54.01,59782.0,47.865,47.9004,47.865,47.8739,59782.0
2015-06-29 15:10:00,54.01,54.08,54.0,54.02,73960.0,47.8739,47.9359,47.865,47.8827,73960.0
2015-06-29 15:15:00,54.04,54.07,53.98,54.06,72828.0,47.9004,47.927,47.8473,47.9182,72828.0
2015-06-29 15:20:00,54.06,54.1,54.01,54.08,89564.0,47.9182,47.9536,47.8739,47.9359,89564.0
2015-06-29 15:25:00,54.08,54.08,54.0,54.0,58216.0,47.9359,47.9359,47.865,47.865,58216.0
2015-06-29 15:30:00,54.01,54.02,53.94,53.97,131534.0,47.8739,47.8827,47.8118,47.8384,131534.0
2015-06-29 15:35:00,53.97,53.99,53.91,53.93,93516.0,47.8384,47.8561,47.7852,47.8029,93516.0
2015-06-29 15:40:00,53.93,53.95,53.91,53.92,120736.0,47.8029,47.8207,47.7852,47.7941,120736.0
2015-06-29 15:45:00,53.92,53.95,53.86,53.95,172958.0,47.7941,47.8207,47.7409,47.8207,172958.0
2015-06-29 15:50:00,53.95,53.98,53.87,53.88,180250.0,47.8207,47.8473,47.7498,47.7586,180250.0
2015-06-29 15:55:00,53.88,53.92,53.83,53.85,406502.0,47.7586,47.7941,47.7143,47.732,406502.0
2015-06-30 09:30:00,54.43,54.44,53.95,54.06,305290.0,48.2461,48.255,47.8207,47.9182,305290.0
2015-06-30 09:35:00,54.07,54.07,53.91,53.99,86246.0,47.927,47.927,47.7852,47.8561,86246.0
2015-06-30 09:40:00,53.99,54.04,53.94,53.98,67226.0,47.8561,47.9004,47.8118,47.8473,67226.0
2015-06-30 09:45:00,54.01,54.08,53.93,54.06,110174.0,47.8739,47.9359,47.8029,47.9182,110174.0
2015-06-30 09:50:00,54.05,54.15,54.04,54.05,72304.0,47.9093,47.998,47.9004,47.9093,72304.0
2015-06-30 09:55:00,54.04,54.1,54.01,54.02,131480.0,47.9004,47.9536,47.8739,47.8827,131480.0
2015-06-30 10:00:00,54.04,54.1,54.02,54.04,48894.0,47.9004,47.9536,47.8827,47.9004,48894.0
2015-06-30 10:05:00,54.05,54.09,54.04,54.04,55432.0,47.9093,47.9448,47.9004,47.9004,55432.0
2015-06-30 10:10:00,54.05,54.17,54.04,54.09,83554.0,47.9093,48.0157,47.9004,47.9448,83554.0
2015-06-30 10:15:00,54.08,54.15,54.08,54.13,136614.0,47.9359,47.998,47.9359,47.9802,136614.0
2015-06-30 10:20:00,54.13,54.18,54.07,54.13,70704.0,47.9802,48.0245,47.927,47.9802,70704.0
2015-06-30 10:25:00,54.14,54.27,54.13,54.24,83906.0,47.9891,48.1043,47.9802,48.0777,83906.0
2015-06-30 10:30:00,54.24,54.24,54.16,54.18,73894.0,48.0777,48.0777,48.0068,48.0245,73894.0
2015-06-30 10:35:00,54.19,54.19,54.12,54.17,56796.0,48.0334,48.0334,47.9714,48.0157,56796.0
2015-06-30 10:40:00,54.17,54.23,54.12,54.23,74388.0,48.0157,48.0689,47.9714,48.0689,74388.0
2015-06-30 10:45:00,54.23,54.28,54.19,54.23,98480.0,48.0689,48.1132,48.0334,48.0689,98480.0
2015-06-30 10:50:00,54.24,54.24,54.19,54.22,72000.0,48.0777,48.0777,48.0334,48.06,72000.0
2015-06-30 10:55:00,54.22,54.27,54.15,54.24,90086.0,48.06,48.1043,47.998,48.0777,90086.0
2015-06-30 11:00:00,54.24,54.26,54.2,54.24,48936.0,48.0777,48.0955,48.0423,48.0777,48936.0
2015-06-30 11:05:00,54.25,54.29,54.23,54.24,56744.0,48.0866,48.122,48.0689,48.0777,56744.0
2015-06-30 11:10:00,54.25,54.3,54.23,54.24,72996.0,48.0866,48.1309,48.0689,48.0777,72996.0
2015-06-30 11:15:00,54.24,54.38,54.24,54.34,106554.0,48.0777,48.2018,48.0777,48.1664,106554.0
2015-06-30 11:20:00,54.33,54.34,54.27,54.27,46684.0,48.1575,48.1664,48.1043,48.1043,46684.0
2015-06-30 11:25:00,54.27,54.34,54.2,54.2,67130.0,48.1043,48.1664,48.0423,48.0423,67130.0
2015-06-30 11:30:00,54.21,54.23,54.15,54.15,68668.0,48.0511,48.0689,47.998,47.998,68668.0
2015-06-30 11:35:00,54.16,54.2,54.16,54.18,25800.0,48.0068,48.0423,48.0068,48.0245,25800.0
2015-06-30 11:40:00,54.18,54.19,54.12,54.18,103146.0,48.0245,48.0334,47.9714,48.0245,103146.0
2015-06-30 11:45:00,54.18,54.23,54.18,54.23,49984.0,48.0245,48.0689,48.0245,48.0689,49984.0
2015-06-30 11:50:00,54.22,54.23,54.13,54.13,48456.0,48.06,48.0689,47.9802,47.9802,48456.0
2015-06-30 11:55:00,54.12,54.14,54.07,54.07,32704.0,47.9714,47.9891,47.927,47.927,32704.0
2015-06-30 12:00:00,54.08,54.1,54.05,54.07,38254.0,47.9359,47.9536,47.9093,47.927,38254.0
2015-06-30 12:05:00,54.07,54.15,54.05,54.13,60426.0,47.927,47.998,47.9093,47.9802,60426.0
2015-06-30 12:10:00,54.15,54.17,54.12,54.13,23952.0,47.998,48.0157,47.9714,47.9802,23952.0
2015-06-30 12:15:00,54.12,54.14,54.1,54.14,28556.0,47.9714,47.9891,47.9536,47.9891,28556.0
2015-06-30 12:20:00,54.15,54.15,54.07,54.08,33574.0,47.998,47.998,47.927,47.9359,33574.0
2015-06-30 12:25:00,54.08,54.11,54.05,54.05,41360.0,47.9359,47.9625,47.9093,47.9093,41360.0
2015-06-30 12:30:00,54.06,54.08,53.99,54.04,78520.0,47.9182,47.9359,47.8561,47.9004,78520.0
2015-06-30 12:35:00,54.05,54.07,54.03,54.06,53570.0,47.9093,47.927,47.8916,47.9182,53570.0
2015-06-30 12:40:00,54.05,54.1,54.05,54.08,35844.0,47.9093,47.9536,47.9093,47.9359,35844.0
2015-06-30 12:45:00,54.08,54.1,54.02,54.06,48458.0,47.9359,47.9536,47.8827,47.9182,48458.0
2015-06-30 12:50:00,54.07,54.11,54.06,54.08,45362.0,47.927,47.9625,47.9182,47.9359,45362.0
2015-06-30 12:55:00,54.08,54.12,54.07,54.12,36550.0,47.9359,47.9714,47.927,47.9714,36550.0
2015-06-30 13:00:00,54.12,54.21,54.11,54.21,69516.0,47.9714,48.0511,47.9625,48.0511,69516.0
2015-06-30 13:05:00,54.21,54.23,54.2,54.21,69662.0,48.0511,48.0689,48.0423,48.0511,69662.0
2015-06-30 13:10:00,54.21,54.21,54.15,54.15,35940.0,48.0511,48.0511,47.998,47.998,35940.0
2015-06-30 13:15:00,54.15,54.16,54.06,54.11,95474.0,47.998,48.0068,47.9182,47.9625,95474.0
2015-06-30 13:20:00,54.12,54.14,54.12,54.13,52106.0,47.9714,47.9891,47.9714,47.9802,52106.0
2015-06-30 13:25:00,54.14,54.21,54.12,54.2,61114.0,47.9891,48.0511,47.9714,48.0423,61114.0
2015-06-30 13:30:00,54.2,54.26,54.19,54.23,78424.0,48.0423,48.0955,48.0334,48.0689,78424.0
2015-06-30 13:35:00,54.23,54.31,54.21,54.3,69404.0,48.0689,48.1398,48.0511,48.1309,69404.0
2015-06-30 13:40:00,54.3,54.3,54.23,54.23,44422.0,48.1309,48.1309,48.0689,48.0689,44422.0
2015-06-30 13:45:00,54.24,54.25,54.22,54.23,26596.0,48.0777,48.0866,48.06,48.0689,26596.0
2015-06-30 13:50:00,54.22,54.29,54.22,54.24,37198.0,48.06,48.122,48.06,48.0777,37198.0
2015-06-30 13:55:00,54.23,54.24,54.19,54.19,30426.0,48.0689,48.0777,48.0334,48.0334,30426.0
2015-06-30 14:00:00,54.19,54.21,54.17,54.2,33182.0,48.0334,48.0511,48.0157,48.0423,33182.0
2015-06-30 14:05:00,54.2,54.32,54.18,54.27,71972.0,48.0423,48.1486,48.0245,48.1043,71972.0
2015-06-30 14:10:00,54.27,54.3,54.24,54.29,56764.0,48.1043,48.1309,48.0777,48.122,56764.0
2015-06-30 14:15:00,54.29,54.29,54.2,54.2,59922.0,48.122,48.122,48.0423,48.0423,59922.0
2015-06-30 14:20:00,54.2,54.24,54.19,54.2,71364.0,48.0423,48.0777,48.0334,48.0423,71364.0
2015-06-30 14:25:00,54.19,54.21,54.13,54.18,48220.0,48.0334,48.0511,47.9802,48.0245,48220.0
2015-06-30 14:30:00,54.18,54.18,54.09,54.13,43166.0,48.0245,48.0245,47.9448,47.9802,43166.0
2015-06-30 14:35:00,54.13,54.13,54.11,54.13,55668.0,47.9802,47.9802,47.9625,47.9802,55668.0
2015-06-30 14:40:00,54.13,54.14,54.09,54.1,75756.0,47.9802,47.9891,47.9448,47.9536,75756.0
2015-06-30 14:45:00,54.09,54.12,54.02,54.05,52898.0,47.9448,47.9714,47.8827,47.9093,52898.0
2015-06-30 14:50:00,54.05,54.08,54.03,54.03,49896.0,47.9093,47.9359,47.8916,47.8916,49896.0
2015-06-30 14:55:00,54.03,54.06,53.99,54.0,54204.0,47.8916,47.9182,47.8561,47.865,54204.0
2015-06-30 15:00:00,54.01,54.04,53.97,54.02,86152.0,47.8739,47.9004,47.8384,47.8827,86152.0
2015-06-30 15:05:00,54.02,54.05,53.97,53.99,68980.0,47.8827,47.9093,47.8384,47.8561,68980.0
2015-06-30 15:10:00,54.01,54.01,53.93,53.93,54752.0,47.8739,47.8739,47.8029,47.8029,54752.0
2015-06-30 15:15:00,53.93,53.99,53.91,53.94,63352.0,47.8029,47.8561,47.7852,47.8118,63352.0
2015-06-30 15:20:00,53.95,53.96,53.91,53.91,90930.0,47.8207,47.8295,47.7852,47.7852,90930.0
2015-06-30 15:25:00,53.92,53.94,53.9,53.93,76454.0,47.7941,47.8118,47.7764,47.8029,76454.0
2015-06-30 15:30:00,53.93,54.04,53.93,54.01,96426.0,47.8029,47.9004,47.8029,47.8739,96426.0
2015-06-30 15:35:00,54.01,54.02,53.98,53.98,60638.0,47.8739,47.8827,47.8473,47.8473,60638.0
2015-06-30 15:40:00,53.97,53.97,53.92,53.95,89890.0,47.8384,47.8384,47.7941,47.8207,89890.0
2015-06-30 15:45:00,53.96,54.1,53.95,54.1,129560.0,47.8295,47.9536,47.8207,47.9536,129560.0
2015-06-30 15:50:00,54.1,54.12,54.07,54.09,142338.0,47.9536,47.9714,47.927,47.9448,142338.0
2015-06-30 15:55:00,54.09,54.11,53.99,54.01,385958.0,47.9448,47.9625,47.8561,47.8739,385958.0
2015-07-01 09:30:00,54.48,54.57,54.3,54.52,361190.0,48.2905,48.3702,48.1309,48.3259,361190.0
2015-07-01 09:35:00,54.52,54.71,54.44,54.47,139096.0,48.3259,48.4943,48.255,48.2816,139096.0
2015-07-01 09:40:00,54.48,54.51,54.38,54.46,57590.0,48.2905,48.3171,48.2018,48.2727,57590.0
2015-07-01 09:45:00,54.48,54.49,54.35,54.46,41486.0,48.2905,48.2993,48.1752,48.2727,41486.0
2015-07-01 09:50:00,54.47,54.51,54.43,54.43,46418.0,48.2816,48.3171,48.2461,48.2461,46418.0
2015-07-01 09:55:00,54.44,54.51,54.44,54.48,26048.0,48.255,48.3171,48.255,48.2905,26048.0
2015-07-01 10:00:00,54.48,54.55,54.43,54.49,68016.0,48.2905,48.3525,48.2461,48.2993,68016.0
2015-07-01 10:05:00,54.49,54.51,54.42,54.49,66906.0,48.2993,48.3171,48.2373,48.2993,66906.0
2015-07-01 10:10:00,54.5,54.53,54.42,54.52,67934.0,48.3082,48.3348,48.2373,48.3259,67934.0
2015-07-01 10:15:00,54.52,54.53,54.45,54.47,61610.0,48.3259,48.3348,48.2639,48.2816,61610.0
2015-07-01 10:20:00,54.48,54.53,54.46,54.52,44826.0,48.2905,48.3348,48.2727,48.3259,44826.0
2015-07-01 10:25:00,54.52,54.55,54.49,54.52,48452.0,48.3259,48.3525,48.2993,48.3259,48452.0
2015-07-01 10:30:00,54.52,54.52,54.32,54.43,91262.0,48.3259,48.3259,48.1486,48.2461,91262.0
2015-07-01 10:35:00,54.43,54.51,54.42,54.47,53968.0,48.2461,48.3171,48.2373,48.2816,53968.0
2015-07-01 10:40:00,54.47,54.52,54.45,54.52,48376.0,48.2816,48.3259,48.2639,48.3259,48376.0
2015-07-01 10:45:00,54.52,54.52,54.41,54.43,57580.0,48.3259,48.3259,48.2284,48.2461,57580.0
2015-07-01 10:50:00,54.42,54.47,54.36,54.47,39060.0,48.2373,48.2816,48.1841,48.2816,39060.0
2015-07-01 10:55:00,54.47,54.5,54.44,54.49,35932.0,48.2816,48.3082,48.255,48.2993,35932.0
2015-07-01 11:00:00,54.49,54.52,54.44,54.48,40218.0,48.2993,48.3259,48.255,48.2905,40218.0
2015-07-01 11:05:00,54.48,54.49,54.44,54.45,42570.0,48.2905,48.2993,48.255,48.2639,42570.0
2015-07-01 11:10:00,54.44,54.53,54.44,54.51,64242.0,48.255,48.3348,48.255,48.3171,64242.0
2015-07-01 11:15:00,54.51,54.53,54.47,54.48,57474.0,48.3171,48.3348,48.2816,48.2905,57474.0
2015-07-01 11:20:00,54.48,54.58,54.47,54.58,62890.0,48.2905,48.3791,48.2816,48.3791,62890.0
2015-07-01 11:25:00,54.58,54.6,54.57,54.57,31314.0,48.3791,48.3968,48.3702,48.3702,31314.0
2015-07-01 11:30:00,54.59,54.59,54.56,54.59,46914.0,48.388,48.388,48.3614,48.388,46914.0
2015-07-01 11:35:00,54.59,54.6,54.55,54.55,57644.0,48.388,48.3968,48.3525,48.3525,57644.0
2015-07-01 11:40:00,54.55,54.56,54.53,54.54,37700.0,48.3525,48.3614,48.3348,48.3436,37700.0
2015-07-01 11:45:00,54.53,54.63,54.52,54.63,93764.0,48.3348,48.4234,48.3259,48.4234,93764.0
2015-07-01 11:50:00,54.63,54.63,54.57,54.57,32278.0,48.4234,48.4234,48.3702,48.3702,32278.0
2015-07-01 11:55:00,54.57,54.6,54.57,54.57,34202.0,48.3702,48.3968,48.3702,48.3702,34202.0
2015-07-01 12:00:00,54.57,54.6,54.53,54.57,34726.0,48.3702,48.3968,48.3348,48.3702,34726.0
2015-07-01 12:05:00,54.58,54.65,54.58,54.62,51658.0,48.3791,48.4411,48.3791,48.4146,51658.0
2015-07-01 12:10:00,54.62,54.63,54.58,54.6,31078.0,48.4146,48.4234,48.3791,48.3968,31078.0
2015-07-01 12:15:00,54.6,54.65,54.58,54.6,39010.0,48.3968,48.4411,48.3791,48.3968,39010.0
2015-07-01 12:20:00,54.59,54.59,54.51,54.54,25622.0,48.388,48.388,48.3171,48.3436,25622.0
2015-07-01 12:25:00,54.53,54.55,54.51,54.52,47922.0,48.3348,48.3525,48.3171,48.3259,47922.0
2015-07-01 12:30:00,54.52,54.56,54.49,54.52,92702.0,48.3259,48.3614,48.2993,48.3259,92702.0
2015-07-01 12:35:00,54.52,54.52,54.49,54.51,34660.0,48.3259,48.3259,48.2993,48.3171,34660.0
2015-07-01 12:40:00,54.51,54.52,54.43,54.45,38110.0,48.3171,48.3259,48.2461,48.2639,38110.0
2015-07-01 12:45:00,54.44,54.51,54.44,54.46,61072.0,48.255,48.3171,48.255,48.2727,61072.0
2015-07-01 12:50:00,54.46,54.5,54.46,54.48,17116.0,48.2727,48.3082,48.2727,48.2905,17116.0
2015-07-01 12:55:00,54.48,54.48,54.44,54.46,40004.0,48.2905,48.2905,48.255,48.2727,40004.0
2015-07-01 13:00:00,54.45,54.45,54.41,54.45,24830.0,48.2639,48.2639,48.2284,48.2639,24830.0
2015-07-01 13:05:00,54.45,54.47,54.43,54.45,26220.0,48.2639,48.2816,48.2461,48.2639,26220.0
2015-07-01 13:10:00,54.44,54.49,54.44,54.48,36354.0,48.255,48.2993,48.255,48.2905,36354.0
2015-07-01 13:15:00,54.49,54.51,54.48,54.49,29852.0,48.2993,48.3171,48.2905,48.2993,29852.0
2015-07-01 13:20:00,54.49,54.51,54.48,54.49,73000.0,48.2993,48.3171,48.2905,48.2993,73000.0
2015-07-01 13:25:00,54.49,54.49,54.46,54.48,66764.0,48.2993,48.2993,48.2727,48.2905,66764.0
2015-07-01 13:30:00,54.49,54.55,54.48,54.54,64798.0,48.2993,48.3525,48.2905,48.3436,64798.0
2015-07-01 13:35:00,54.54,54.55,54.52,54.54,33582.0,48.3436,48.3525,48.3259,48.3436,33582.0
2015-07-01 13:40:00,54.54,54.56,54.53,54.56,58752.0,48.3436,48.3614,48.3348,48.3614,58752.0
2015-07-01 13:45:00,54.56,54.57,54.55,54.57,39802.0,48.3614,48.3702,48.3525,48.3702,39802.0
2015-07-01 13:50:00,54.57,54.58,54.54,54.54,41304.0,48.3702,48.3791,48.3436,48.3436,41304.0
2015-07-01 13:55:00,54.54,54.54,54.46,54.46,35566.0,48.3436,48.3436,48.2727,48.2727,35566.0
2015-07-01 14:00:00,54.46,54.49,54.38,54.41,53060.0,48.2727,48.2993,48.2018,48.2284,53060.0
2015-07-01 14:05:00,54.42,54.44,54.38,54.38,45638.0,48.2373,48.255,48.2018,48.2018,45638.0
2015-07-01 14:10:00,54.4,54.44,54.38,54.43,31160.0,48.2195,48.255,48.2018,48.2461,31160.0
2015-07-01 14:15:00,54.42,54.43,54.39,54.42,30226.0,48.2373,48.2461,48.2107,48.2373,30226.0
2015-07-01 14:20:00,54.43,54.43,54.4,54.41,27470.0,48.2461,48.2461,48.2195,48.2284,27470.0
2015-07-01 14:25:00,54.41,54.43,54.4,54.4,23376.0,48.2284,48.2461,48.2195,48.2195,23376.0
2015-07-01 14:30:00,54.41,54.41,54.38,54.41,17814.0,48.2284,48.2284,48.2018,48.2284,17814.0
2015-07-01 14:35:00,54.41,54.43,54.38,54.38,26048.0,48.2284,48.2461,48.2018,48.2018,26048.0
2015-07-01 14:40:00,54.38,54.43,54.38,54.42,34830.0,48.2018,48.2461,48.2018,48.2373,34830.0
2015-07-01 14:45:00,54.43,54.47,54.4,54.46,53076.0,48.2461,48.2816,48.2195,48.2727,53076.0
2015-07-01 14:50:00,54.46,54.51,54.44,54.49,35030.0,48.2727,48.3171,48.255,48.2993,35030.0
2015-07-01 14:55:00,54.5,54.5,54.45,54.45,20518.0,48.3082,48.3082,48.2639,48.2639,20518.0
2015-07-01 15:00:00,54.45,54.5,54.45,54.5,59386.0,48.2639,48.3082,48.2639,48.3082,59386.0
2015-07-01 15:05:00,54.5,54.52,54.48,54.49,51866.0,48.3082,48.3259,48.2905,48.2993,51866.0
2015-07-01 15:10:00,54.48,54.55,54.47,54.55,59378.0,48.2905,48.3525,48.2816,48.3525,59378.0
2015-07-01 15:15:00,54.55,54.56,54.52,54.56,23416.0,48.3525,48.3614,48.3259,48.3614,23416.0
2015-07-01 15:20:00,54.56,54.6,54.53,54.6,62822.0,48.3614,48.3968,48.3348,48.3968,62822.0
2015-07-01 15:25:00,54.6,54.6,54.56,54.58,35220.0,48.3968,48.3968,48.3614,48.3791,35220.0
2015-07-01 15:30:00,54.58,54.59,54.53,54.55,64996.0,48.3791,48.388,48.3348,48.3525,64996.0
2015-07-01 15:35:00,54.55,54.58,54.53,54.58,46554.0,48.3525,48.3791,48.3348,48.3791,46554.0
2015-07-01 15:40:00,54.57,54.6,54.54,54.6,75360.0,48.3702,48.3968,48.3436,48.3968,75360.0
2015-07-01 15:45:00,54.6,54.62,54.59,54.61,117622.0,48.3968,48.4146,48.388,48.4057,117622.0
2015-07-01 15:50:00,54.62,54.67,54.61,54.65,277968.0,48.4146,48.4589,48.4057,48.4411,277968.0
2015-07-01 15:55:00,54.65,54.71,54.63,54.7,371912.0,48.4411,48.4943,48.4234,48.4855,371912.0
2015-07-02 09:30:00,54.96,55.12,54.93,55.1,395040.0,48.7159,48.8577,48.6893,48.84,395040.0
2015-07-02 09:35:00,55.1,55.37,55.09,55.35,292716.0,48.84,49.0793,48.8312,49.0616,292716.0
2015-07-02 09:40:00,55.35,55.35,55.13,55.22,99760.0,49.0616,49.0616,48.8666,48.9464,99760.0
2015-07-02 09:45:00,55.22,55.24,55.04,55.05,83952.0,48.9464,48.9641,48.7868,48.7957,83952.0
2015-07-02 09:50:00,55.04,55.05,54.91,54.99,53810.0,48.7868,48.7957,48.6716,48.7425,53810.0
2015-07-02 09:55:00,54.99,55.08,54.99,55.05,64378.0,48.7425,48.8223,48.7425,48.7957,64378.0
2015-07-02 10:00:00,55.05,55.1,55.01,55.07,65816.0,48.7957,48.84,48.7602,48.8134,65816.0
2015-07-02 10:05:00,55.08,55.09,55.01,55.02,87662.0,48.8223,48.8312,48.7602,48.7691,87662.0
2015-07-02 10:10:00,55.02,55.04,54.84,54.84,103752.0,48.7691,48.7868,48.6096,48.6096,103752.0
2015-07-02 10:15:00,54.84,54.88,54.81,54.84,50482.0,48.6096,48.645,48.583,48.6096,50482.0
2015-07-02 10:20:00,54.83,54.88,54.83,54.85,48086.0,48.6007,48.645,48.6007,48.6184,48086.0
2015-07-02 10:25:00,54.85,54.88,54.84,54.85,41154.0,48.6184,48.645,48.6096,48.6184,41154.0
2015-07-02 10:30:00,54.85,54.85,54.8,54.85,37632.0,48.6184,48.6184,48.5741,48.6184,37632.0
2015-07-02 10:35:00,54.85,54.85,54.76,54.78,40274.0,48.6184,48.6184,48.5386,48.5564,40274.0
2015-07-02 10:40:00,54.79,54.81,54.76,54.77,39944.0,48.5652,48.583,48.5386,48.5475,39944.0
2015-07-02 10:45:00,54.79,54.81,54.7,54.71,40064.0,48.5652,48.583,48.4855,48.4943,40064.0
2015-07-02 10:50:00,54.7,54.77,54.68,54.74,42836.0,48.4855,48.5475,48.4677,48.5209,42836.0
2015-07-02 10:55:00,54.74,54.81,54.74,54.77,31266.0,48.5209,48.583,48.5209,48.5475,31266.0
2015-07-02 11:00:00,54.77,54.77,54.7,54.74,25218.0,48.5475,48.5475,48.4855,48.5209,25218.0
2015-07-02 11:05:00,54.74,54.77,54.65,54.67,39622.0,48.5209,48.5475,48.4411,48.4589,39622.0
2015-07-02 11:10:00,54.67,54.68,54.62,54.66,41330.0,48.4589,48.4677,48.4146,48.45,41330.0
2015-07-02 11:15:00,54.67,54.71,54.66,54.71,21076.0,48.4589,48.4943,48.45,48.4943,21076.0
2015-07-02 11:20:00,54.71,54.72,54.63,54.66,78534.0,48.4943,48.5032,48.4234,48.45,78534.0
2015-07-02 11:25:00,54.67,54.7,54.65,54.67,26842.0,48.4589,48.4855,48.4411,48.4589,26842.0
2015-07-02 11:30:00,54.67,54.72,54.65,54.72,39234.0,48.4589,48.5032,48.4411,48.5032,39234.0
2015-07-02 11:35:00,54.72,54.72,54.69,54.71,25910.0,48.5032,48.5032,48.4766,48.4943,25910.0
2015-07-02 11:40:00,54.7,54.71,54.65,54.69,47112.0,48.4855,48.4943,48.4411,48.4766,47112.0
2015-07-02 11:45:00,54.69,54.69,54.66,54.66,30794.0,48.4766,48.4766,48.45,48.45,30794.0
2015-07-02 11:50:00,54.66,54.66,54.62,54.63,30972.0,48.45,48.45,48.4146,48.4234,30972.0
2015-07-02 11:55:00,54.63,54.64,54.58,54.62,29724.0,48.4234,48.4323,48.3791,48.4146,29724.0
2015-07-02 12:00:00,54.63,54.65,54.59,54.63,17800.0,48.4234,48.4411,48.388,48.4234,17800.0
2015-07-02 12:05:00,54.63,54.63,54.57,54.57,19142.0,48.4234,48.4234,48.3702,48.3702,19142.0
2015-07-02 12:10:00,54.56,54.58,54.55,54.58,17662.0,48.3614,48.3791,48.3525,48.3791,17662.0
2015-07-02 12:15:00,54.57,54.59,54.55,54.55,19600.0,48.3702,48.388,48.3525,48.3525,19600.0
2015-07-02 12:20:00,54.56,54.58,54.55,54.55,17080.0,48.3614,48.3791,48.3525,48.3525,17080.0
2015-07-02 12:25:00,54.55,54.6,54.55,54.59,21818.0,48.3525,48.3968,48.3525,48.388,21818.0
2015-07-02 12:30:00,54.59,54.6,54.58,54.6,21852.0,48.388,48.3968,48.3791,48.3968,21852.0
2015-07-02 12:35:00,54.6,54.63,54.59,54.59,17492.0,48.3968,48.4234,48.388,48.388,17492.0
2015-07-02 12:40:00,54.59,54.63,54.59,54.62,15454.0,48.388,48.4234,48.388,48.4146,15454.0
2015-07-02 12:45:00,54.62,54.67,54.6,54.66,39232.0,48.4146,48.4589,48.3968,48.45,39232.0
2015-07-02 12:50:00,54.66,54.68,54.64,54.67,43418.0,48.45,48.4677,48.4323,48.4589,43418.0
2015-07-02 12:55:00,54.67,54.72,54.66,54.72,18660.0,48.4589,48.5032,48.45,48.5032,18660.0
2015-07-02 13:00:00,54.72,54.74,54.63,54.64,28174.0,48.5032,48.5209,48.4234,48.4323,28174.0
2015-07-02 13:05:00,54.63,54.65,54.62,54.65,20192.0,48.4234,48.4411,48.4146,48.4411,20192.0
2015-07-02 13:10:00,54.64,54.64,54.6,54.61,15662.0,48.4323,48.4323,48.3968,48.4057,15662.0
2015-07-02 13:15:00,54.6,54.65,54.6,54.63,10800.0,48.3968,48.4411,48.3968,48.4234,10800.0
2015-07-02 13:20:00,54.63,54.68,54.6,54.68,15540.0,48.4234,48.4677,48.3968,48.4677,15540.0
2015-07-02 13:25:00,54.68,54.7,54.65,54.69,24926.0,48.4677,48.4855,48.4411,48.4766,24926.0
2015-07-02 13:30:00,54.68,54.74,54.68,54.71,46474.0,48.4677,48.5209,48.4677,48.4943,46474.0
2015-07-02 13:35:00,54.72,54.74,54.69,54.72,24008.0,48.5032,48.5209,48.4766,48.5032,24008.0
2015-07-02 13:40:00,54.72,54.73,54.71,54.73,22594.0,48.5032,48.5121,48.4943,48.5121,22594.0
2015-07-02 13:45:00,54.73,54.76,54.73,54.74,32602.0,48.5121,48.5386,48.5121,48.5209,32602.0
2015-07-02 13:50:00,54.74,54.74,54.72,54.72,14964.0,48.5209,48.5209,48.5032,48.5032,14964.0
2015-07-02 13:55:00,54.72,54.74,54.69,54.72,36398.0,48.5032,48.5209,48.4766,48.5032,36398.0
2015-07-02 14:00:00,54.72,54.77,54.72,54.76,17288.0,48.5032,48.5475,48.5032,48.5386,17288.0
2015-07-02 14:05:00,54.76,54.76,54.7,54.73,46722.0,48.5386,48.5386,48.4855,48.5121,46722.0
2015-07-02 14:10:00,54.74,54.76,54.73,54.76,24226.0,48.5209,48.5386,48.5121,48.5386,24226.0
2015-07-02 14:15:00,54.76,54.8,54.74,54.79,40846.0,48.5386,48.5741,48.5209,48.5652,40846.0
2015-07-02 14:20:00,54.79,54.8,54.78,54.79,26190.0,48.5652,48.5741,48.5564,48.5652,26190.0
2015-07-02 14:25:00,54.8,54.81,54.79,54.8,22392.0,48.5741,48.583,48.5652,48.5741,22392.0
2015-07-02 14:30:00,54.81,54.81,54.79,54.8,40488.0,48.583,48.583,48.5652,48.5741,40488.0
2015-07-02 14:35:00,54.8,54.81,54.77,54.8,41028.0,48.5741,48.583,48.5475,48.5741,41028.0
2015-07-02 14:40:00,54.8,54.81,54.74,54.76,34230.0,48.5741,48.583,48.5209,48.5386,34230.0
2015-07-02 14:45:00,54.77,54.83,54.77,54.83,48008.0,48.5475,48.6007,48.5475,48.6007,48008.0
2015-07-02 14:50:00,54.82,54.83,54.77,54.77,30758.0,48.5918,48.6007,48.5475,48.5475,30758.0
2015-07-02 14:55:00,54.78,54.84,54.77,54.83,52456.0,48.5564,48.6096,48.5475,48.6007,52456.0
2015-07-02 15:00:00,54.82,54.84,54.82,54.83,38624.0,48.5918,48.6096,48.5918,48.6007,38624.0
2015-07-02 15:05:00,54.82,54.83,54.75,54.77,72420.0,48.5918,48.6007,48.5298,48.5475,72420.0
2015-07-02 15:10:00,54.78,54.82,54.78,54.82,49372.0,48.5564,48.5918,48.5564,48.5918,49372.0
2015-07-02 15:15:00,54.82,54.83,54.8,54.81,66310.0,48.5918,48.6007,48.5741,48.583,66310.0
2015-07-02 15:20:00,54.82,54.9,54.81,54.9,144732.0,48.5918,48.6627,48.583,48.6627,144732.0
2015-07-02 15:25:00,54.9,54.92,54.89,54.92,61864.0,48.6627,48.6805,48.6539,48.6805,61864.0
2015-07-02 15:30:00,54.92,54.92,54.85,54.9,109602.0,48.6805,48.6805,48.6184,48.6627,109602.0
2015-07-02 15:35:00,54.9,54.9,54.85,54.87,76832.0,48.6627,48.6627,48.6184,48.6362,76832.0
2015-07-02 15:40:00,54.87,54.9,54.85,54.9,108140.0,48.6362,48.6627,48.6184,48.6627,108140.0
2015-07-02 15:45:00,54.9,54.93,54.88,54.91,137014.0,48.6627,48.6893,48.645,48.6716,137014.0
2015-07-02 15:50:00,54.92,54.95,54.92,54.95,169274.0,48.6805,48.7071,48.6805,48.7071,169274.0
2015-07-02 15:55:00,54.95,55.0,54.93,54.93,433414.0,48.7071,48.7514,48.6893,48.6893,433414.0
2015-07-06 09:30:00,54.55,54.72,54.51,54.63,147780.0,48.3525,48.5032,48.3171,48.4234,147780.0
2015-07-06 09:35:00,54.58,54.8,54.57,54.74,66784.0,48.3791,48.5741,48.3702,48.5209,66784.0
2015-07-06 09:40:00,54.73,54.8,54.65,54.76,39690.0,48.5121,48.5741,48.4411,48.5386,39690.0
2015-07-06 09:45:00,54.76,54.83,54.73,54.78,87496.0,48.5386,48.6007,48.5121,48.5564,87496.0
2015-07-06 09:50:00,54.79,54.83,54.76,54.76,55454.0,48.5652,48.6007,48.5386,48.5386,55454.0
2015-07-06 09:55:00,54.77,54.81,54.72,54.72,53770.0,48.5475,48.583,48.5032,48.5032,53770.0
2015-07-06 10:00:00,54.73,54.81,54.72,54.79,52514.0,48.5121,48.583,48.5032,48.5652,52514.0
2015-07-06 10:05:00,54.78,54.86,54.74,54.86,100598.0,48.5564,48.6273,48.5209,48.6273,100598.0
2015-07-06 10:10:00,54.86,54.97,54.83,54.95,76854.0,48.6273,48.7248,48.6007,48.7071,76854.0
2015-07-06 10:15:00,54.94,54.97,54.87,54.94,79900.0,48.6982,48.7248,48.6362,48.6982,79900.0
2015-07-06 10:20:00,54.94,54.95,54.92,54.92,33880.0,48.6982,48.7071,48.6805,48.6805,33880.0
2015-07-06 10:25:00,54.93,55.0,54.93,54.99,61080.0,48.6893,48.7514,48.6893,48.7425,61080.0
2015-07-06 10:30:00,54.99,55.1,54.97,55.09,108146.0,48.7425,48.84,48.7248,48.8312,108146.0
2015-07-06 10:35:00,55.09,55.1,54.99,55.05,76448.0,48.8312,48.84,48.7425,48.7957,76448.0
2015-07-06 10:40:00,55.06,55.11,55.03,55.1,57872.0,48.8046,48.8489,48.778,48.84,57872.0
2015-07-06 10:45:00,55.09,55.15,55.08,55.11,89958.0,48.8312,48.8843,48.8223,48.8489,89958.0
2015-07-06 10:50:00,55.1,55.12,55.07,55.1,86202.0,48.84,48.8577,48.8134,48.84,86202.0
2015-07-06 10:55:00,55.1,55.25,55.1,55.22,179294.0,48.84,48.973,48.84,48.9464,179294.0
2015-07-06 11:00:00,55.22,55.26,55.18,55.2,68708.0,48.9464,48.9818,48.9109,48.9287,68708.0
2015-07-06 11:05:00,55.19,55.25,55.19,55.23,58602.0,48.9198,48.973,48.9198,48.9553,58602.0
2015-07-06 11:10:00,55.24,55.24,55.1,55.14,73806.0,48.9641,48.9641,48.84,48.8755,73806.0
2015-07-06 11:15:00,55.13,55.16,55.09,55.11,83334.0,48.8666,48.8932,48.8312,48.8489,83334.0
2015-07-06 11:20:00,55.11,55.18,55.1,55.12,29306.0,48.8489,48.9109,48.84,48.8577,29306.0
2015-07-06 11:25:00,55.11,55.12,55.07,55.07,60544.0,48.8489,48.8577,48.8134,48.8134,60544.0
2015-07-06 11:30:00,55.07,55.08,54.97,54.99,115954.0,48.8134,48.8223,48.7248,48.7425,115954.0
2015-07-06 11:35:00,55.01,55.01,54.98,54.99,37936.0,48.7602,48.7602,48.7337,48.7425,37936.0
2015-07-06 11:40:00,55.0,55.02,54.99,54.99,53656.0,48.7514,48.7691,48.7425,48.7425,53656.0
2015-07-06 11:45:00,54.98,55.06,54.98,55.06,51586.0,48.7337,48.8046,48.7337,48.8046,51586.0
2015-07-06 11:50:00,55.07,55.08,55.02,55.06,23252.0,48.8134,48.8223,48.7691,48.8046,23252.0
2015-07-06 11:55:00,55.05,55.16,55.05,55.16,27896.0,48.7957,48.8932,48.7957,48.8932,27896.0
2015-07-06 12:00:00,55.16,55.16,55.04,55.05,77472.0,48.8932,48.8932,48.7868,48.7957,77472.0
2015-07-06 12:05:00,55.05,55.06,55.01,55.02,28874.0,48.7957,48.8046,48.7602,48.7691,28874.0
2015-07-06 12:10:00,55.03,55.06,55.02,55.05,18448.0,48.778,48.8046,48.7691,48.7957,18448.0
2015-07-06 12:15:00,55.05,55.06,55.01,55.02,34040.0,48.7957,48.8046,48.7602,48.7691,34040.0
2015-07-06 12:20:00,55.03,55.06,55.02,55.02,17388.0,48.778,48.8046,48.7691,48.7691,17388.0
2015-07-06 12:25:00,55.02,55.02,55.0,55.01,19940.0,48.7691,48.7691,48.7514,48.7602,19940.0
2015-07-06 12:30:00,55.01,55.01,54.93,54.95,35830.0,48.7602,48.7602,48.6893,48.7071,35830.0
2015-07-06 12:35:00,54.95,54.95,54.93,54.95,19018.0,48.7071,48.7071,48.6893,48.7071,19018.0
2015-07-06 12:40:00,54.94,54.98,54.92,54.97,22572.0,48.6982,48.7337,48.6805,48.7248,22572.0
2015-07-06 12:45:00,54.96,54.96,54.92,54.95,23174.0,48.7159,48.7159,48.6805,48.7071,23174.0
2015-07-06 12:50:00,54.95,54.95,54.93,54.94,19810.0,48.7071,48.7071,48.6893,48.6982,19810.0
2015-07-06 12:55:00,54.94,54.99,54.94,54.98,14186.0,48.6982,48.7425,48.6982,48.7337,14186.0
2015-07-06 13:00:00,54.98,54.99,54.97,54.99,15052.0,48.7337,48.7425,48.7248,48.7425,15052.0
2015-07-06 13:05:00,54.99,55.01,54.96,54.96,42492.0,48.7425,48.7602,48.7159,48.7159,42492.0
2015-07-06 13:10:00,54.96,54.97,54.93,54.94,16492.0,48.7159,48.7248,48.6893,48.6982,16492.0
2015-07-06 13:15:00,54.95,54.97,54.85,54.85,40428.0,48.7071,48.7248,48.6184,48.6184,40428.0
2015-07-06 13:20:00,54.86,54.89,54.84,54.88,30652.0,48.6273,48.6539,48.6096,48.645,30652.0
2015-07-06 13:25:00,54.88,54.88,54.85,54.88,26592.0,48.645,48.645,48.6184,48.645,26592.0
2015-07-06 13:30:00,54.88,54.88,54.8,54.8,23658.0,48.645,48.645,48.5741,48.5741,23658.0
2015-07-06 13:35:00,54.8,54.85,54.8,54.85,16468.0,48.5741,48.6184,48.5741,48.6184,16468.0
2015-07-06 13:40:00,54.84,54.88,54.81,54.88,42782.0,48.6096,48.645,48.583,48.645,42782.0
2015-07-06 13:45:00,54.88,54.88,54.79,54.87,45628.0,48.645,48.645,48.5652,48.6362,45628.0
2015-07-06 13:50:00,54.85,54.88,54.83,54.85,29736.0,48.6184,48.645,48.6007,48.6184,29736.0
2015-07-06 13:55:00,54.84,54.87,54.84,54.85,21662.0,48.6096,48.6362,48.6096,48.6184,21662.0
2015-07-06 14:00:00,54.84,54.84,54.76,54.79,32408.0,48.6096,48.6096,48.5386,48.5652,32408.0
2015-07-06 14:05:00,54.79,54.81,54.77,54.81,29324.0,48.5652,48.583,48.5475,48.583,29324.0
2015-07-06 14:10:00,54.82,54.85,54.81,54.85,26480.0,48.5918,48.6184,48.583,48.6184,26480.0
2015-07-06 14:15:00,54.84,54.84,54.79,54.82,32054.0,48.6096,48.6096,48.5652,48.5918,32054.0
2015-07-06 14:20:00,54.82,54.84,54.79,54.79,35578.0,48.5918,48.6096,48.5652,48.5652,35578.0
2015-07-06 14:25:00,54.79,54.8,54.77,54.79,26262.0,48.5652,48.5741,48.5475,48.5652,26262.0
2015-07-06 14:30:00,54.78,54.82,54.77,54.81,37558.0,48.5564,48.5918,48.5475,48.583,37558.0
2015-07-06 14:35:00,54.81,54.83,54.8,54.8,20768.0,48.583,48.6007,48.5741,48.5741,20768.0
2015-07-06 14:40:00,54.8,54.82,54.74,54.74,23584.0,48.5741,48.5918,48.5209,48.5209,23584.0
2015-07-06 14:45:00,54.75,54.85,54.75,54.8,28334.0,48.5298,48.6184,48.5298,48.5741,28334.0
2015-07-06 14:50:00,54.79,54.82,54.77,54.79,23690.0,48.5652,48.5918,48.5475,48.5652,23690.0
2015-07-06 14:55:00,54.78,54.81,54.77,54.77,31836.0,48.5564,48.583,48.5475,48.5475,31836.0
2015-07-06 15:00:00,54.77,54.79,54.74,54.76,35802.0,48.5475,48.5652,48.5209,48.5386,35802.0
2015-07-06 15:05:00,54.75,54.81,54.75,54.79,15316.0,48.5298,48.583,48.5298,48.5652,15316.0
2015-07-06 15:10:00,54.79,54.83,54.77,54.81,46104.0,48.5652,48.6007,48.5475,48.583,46104.0
2015-07-06 15:15:00,54.81,54.83,54.77,54.79,41238.0,48.583,48.6007,48.5475,48.5652,41238.0
2015-07-06 15:20:00,54.79,54.83,54.78,54.79,43144.0,48.5652,48.6007,48.5564,48.5652,43144.0
2015-07-06 15:25:00,54.8,54.82,54.78,54.82,40082.0,48.5741,48.5918,48.5564,48.5918,40082.0
2015-07-06 15:30:00,54.83,54.88,54.79,54.87,72086.0,48.6007,48.645,48.5652,48.6362,72086.0
2015-07-06 15:35:00,54.87,54.91,54.85,54.87,58396.0,48.6362,48.6716,48.6184,48.6362,58396.0
2015-07-06 15:40:00,54.87,54.87,54.83,54.84,77838.0,48.6362,48.6362,48.6007,48.6096,77838.0
2015-07-06 15:45:00,54.84,54.85,54.82,54.83,86880.0,48.6096,48.6184,48.5918,48.6007,86880.0
2015-07-06 15:50:00,54.83,54.94,54.83,54.9,122852.0,48.6007,48.6982,48.6007,48.6627,122852.0
2015-07-06 15:55:00,54.9,54.94,54.88,54.94,228252.0,48.6627,48.6982,48.645,48.6982,228252.0
2015-07-07 09:30:00,55.04,55.1,54.95,54.97,154138.0,48.7868,48.84,48.7071,48.7248,154138.0
2015-07-07 09:35:00,54.95,55.05,54.9,55.02,81844.0,48.7071,48.7957,48.6627,48.7691,81844.0
2015-07-07 09:40:00,55.01,55.08,54.94,55.02,71810.0,48.7602,48.8223,48.6982,48.7691,71810.0
2015-07-07 09:45:00,55.02,55.02,54.95,55.0,137452.0,48.7691,48.7691,48.7071,48.7514,137452.0
2015-07-07 09:50:00,54.99,55.48,54.95,55.03,125082.0,48.7425,49.1768,48.7071,48.778,125082.0
2015-07-07 09:55:00,55.01,55.08,54.98,55.05,57842.0,48.7602,48.8223,48.7337,48.7957,57842.0
2015-07-07 10:00:00,55.07,55.07,54.95,55.01,51446.0,48.8134,48.8134,48.7071,48.7602,51446.0
2015-07-07 10:05:00,55.01,55.04,54.91,54.96,104800.0,48.7602,48.7868,48.6716,48.7159,104800.0
2015-07-07 10:10:00,54.95,55.09,54.92,55.01,86096.0,48.7071,48.8312,48.6805,48.7602,86096.0
2015-07-07 10:15:00,55.01,55.03,54.95,54.95,57434.0,48.7602,48.778,48.7071,48.7071,57434.0
2015-07-07 10:20:00,54.95,55.03,54.93,55.0,88214.0,48.7071,48.778,48.6893,48.7514,88214.0
2015-07-07 10:25:00,54.99,55.02,54.93,54.96,63110.0,48.7425,48.7691,48.6893,48.7159,63110.0
2015-07-07 10:30:00,54.96,54.96,54.87,54.91,132694.0,48.7159,48.7159,48.6362,48.6716,132694.0
2015-07-07 10:35:00,54.91,54.93,54.81,54.83,81126.0,48.6716,48.6893,48.583,48.6007,81126.0
2015-07-07 10:40:00,54.83,54.88,54.68,54.74,102504.0,48.6007,48.645,48.4677,48.5209,102504.0
2015-07-07 10:45:00,54.74,54.81,54.71,54.79,59544.0,48.5209,48.583,48.4943,48.5652,59544.0
2015-07-07 10:50:00,54.79,54.91,54.77,54.91,50532.0,48.5652,48.6716,48.5475,48.6716,50532.0
2015-07-07 10:55:00,54.89,54.9,54.82,54.85,59118.0,48.6539,48.6627,48.5918,48.6184,59118.0
2015-07-07 11:00:00,54.85,54.85,54.74,54.74,55190.0,48.6184,48.6184,48.5209,48.5209,55190.0
2015-07-07 11:05:00,54.74,54.77,54.7,54.72,33026.0,48.5209,48.5475,48.4855,48.5032,33026.0
2015-07-07 11:10:00,54.72,54.81,54.72,54.8,57546.0,48.5032,48.583,48.5032,48.5741,57546.0
2015-07-07 11:15:00,54.78,54.82,54.73,54.74,33112.0,48.5564,48.5918,48.5121,48.5209,33112.0
2015-07-07 11:20:00,54.75,54.75,54.67,54.69,57458.0,48.5298,48.5298,48.4589,48.4766,57458.0
2015-07-07 11:25:00,54.68,54.72,54.62,54.67,56258.0,48.4677,48.5032,48.4146,48.4589,56258.0
2015-07-07 11:30:00,54.67,54.68,54.53,54.56,126548.0,48.4589,48.4677,48.3348,48.3614,126548.0
2015-07-07 11:35:00,54.57,54.71,54.55,54.69,57322.0,48.3702,48.4943,48.3525,48.4766,57322.0
2015-07-07 11:40:00,54.69,54.83,54.68,54.79,56632.0,48.4766,48.6007,48.4677,48.5652,56632.0
2015-07-07 11:45:00,54.81,54.83,54.75,54.76,32798.0,48.583,48.6007,48.5298,48.5386,32798.0
2015-07-07 11:50:00,54.77,54.78,54.7,54.73,44054.0,48.5475,48.5564,48.4855,48.5121,44054.0
2015-07-07 11:55:00,54.73,54.95,54.73,54.87,66394.0,48.5121,48.7071,48.5121,48.6362,66394.0
2015-07-07 12:00:00,54.87,54.93,54.83,54.93,36876.0,48.6362,48.6893,48.6007,48.6893,36876.0
2015-07-07 12:05:00,54.93,54.94,54.91,54.91,70300.0,48.6893,48.6982,48.6716,48.6716,70300.0
2015-07-07 12:10:00,54.92,54.93,54.84,54.86,48866.0,48.6805,48.6893,48.6096,48.6273,48866.0
2015-07-07 12:15:00,54.87,54.92,54.86,54.92,38110.0,48.6362,48.6805,48.6273,48.6805,38110.0
2015-07-07 12:20:00,54.91,54.96,54.91,54.95,32764.0,48.6716,48.7159,48.6716,48.7071,32764.0
2015-07-07 12:25:00,54.96,55.01,54.93,54.94,57180.0,48.7159,48.7602,48.6893,48.6982,57180.0
2015-07-07 12:30:00,54.95,54.97,54.92,54.94,33786.0,48.7071,48.7248,48.6805,48.6982,33786.0
2015-07-07 12:35:00,54.95,55.03,54.94,55.01,39138.0,48.7071,48.778,48.6982,48.7602,39138.0
2015-07-07 12:40:00,55.02,55.03,54.98,55.01,53498.0,48.7691,48.778,48.7337,48.7602,53498.0
2015-07-07 12:45:00,55.02,55.09,55.02,55.07,71798.0,48.7691,48.8312,48.7691,48.8134,71798.0
2015-07-07 12:50:00,55.08,55.12,55.07,55.12,78536.0,48.8223,48.8577,48.8134,48.8577,78536.0
2015-07-07 12:55:00,55.12,55.22,55.1,55.16,72508.0,48.8577,48.9464,48.84,48.8932,72508.0
2015-07-07 13:00:00,55.16,55.18,55.11,55.13,46048.0,48.8932,48.9109,48.8489,48.8666,46048.0
2015-07-07 13:05:00,55.15,55.15,55.06,55.12,58974.0,48.8843,48.8843,48.8046,48.8577,58974.0
2015-07-07 13:10:00,55.12,55.3,55.12,55.27,62652.0,48.8577,49.0173,48.8577,48.9907,62652.0
2015-07-07 13:15:00,55.27,55.27,55.16,55.2,53806.0,48.9907,48.9907,48.8932,48.9287,53806.0
2015-07-07 13:20:00,55.2,55.23,55.15,55.22,62180.0,48.9287,48.9553,48.8843,48.9464,62180.0
2015-07-07 13:25:00,55.21,55.26,55.18,55.25,58000.0,48.9375,48.9818,48.9109,48.973,58000.0
2015-07-07 13:30:00,55.26,55.27,55.22,55.24,63800.0,48.9818,48.9907,48.9464,48.9641,63800.0
2015-07-07 13:35:00,55.24,55.28,55.23,55.27,67738.0,48.9641,48.9996,48.9553,48.9907,67738.0
2015-07-07 13:40:00,55.27,55.34,55.23,55.33,54254.0,48.9907,49.0528,48.9553,49.0439,54254.0
2015-07-07 13:45:00,55.34,55.35,55.32,55.33,37952.0,49.0528,49.0616,49.035,49.0439,37952.0
2015-07-07 13:50:00,55.33,55.33,55.26,55.26,35416.0,49.0439,49.0439,48.9818,48.9818,35416.0
2015-07-07 13:55:00,55.27,55.3,55.26,55.26,34058.0,48.9907,49.0173,48.9818,48.9818,34058.0
2015-07-07 14:00:00,55.26,55.27,55.22,55.25,36776.0,48.9818,48.9907,48.9464,48.973,36776.0
2015-07-07 14:05:00,55.24,55.26,55.17,55.24,47372.0,48.9641,48.9818,48.9021,48.9641,47372.0
2015-07-07 14:10:00,55.24,55.27,55.18,55.19,36930.0,48.9641,48.9907,48.9109,48.9198,36930.0
2015-07-07 14:15:00,55.19,55.2,55.1,55.13,36542.0,48.9198,48.9287,48.84,48.8666,36542.0
2015-07-07 14:20:00,55.13,55.17,55.1,55.11,57414.0,48.8666,48.9021,48.84,48.8489,57414.0
2015-07-07 14:25:00,55.11,55.17,55.1,55.17,33690.0,48.8489,48.9021,48.84,48.9021,33690.0
2015-07-07 14:30:00,55.17,55.22,55.15,55.2,45934.0,48.9021,48.9464,48.8843,48.9287,45934.0
2015-07-07 14:35:00,55.2,55.22,55.18,55.22,62190.0,48.9287,48.9464,48.9109,48.9464,62190.0
2015-07-07 14:40:00,55.22,55.35,55.21,55.35,163744.0,48.9464,49.0616,48.9375,49.0616,163744.0
2015-07-07 14:45:00,55.37,55.4,55.32,55.32,61656.0,49.0793,49.1059,49.035,49.035,61656.0
2015-07-07 14:50:00,55.32,55.38,55.32,55.38,45522.0,49.035,49.0882,49.035,49.0882,45522.0
2015-07-07 14:55:00,55.38,55.54,55.35,55.49,129098.0,49.0882,49.23,49.0616,49.1857,129098.0
2015-07-07 15:00:00,55.49,55.57,55.49,55.52,61928.0,49.1857,49.2566,49.1857,49.2123,61928.0
2015-07-07 15:05:00,55.52,55.52,55.43,55.48,86732.0,49.2123,49.2123,49.1325,49.1768,86732.0
2015-07-07 15:10:00,55.48,55.49,55.45,55.48,91440.0,49.1768,49.1857,49.1503,49.1768,91440.0
2015-07-07 15:15:00,55.48,55.53,55.45,55.51,83332.0,49.1768,49.2212,49.1503,49.2034,83332.0
2015-07-07 15:20:00,55.51,55.55,55.48,55.55,93006.0,49.2034,49.2389,49.1768,49.2389,93006.0
2015-07-07 15:25:00,55.54,55.58,55.52,55.54,99884.0,49.23,49.2655,49.2123,49.23,99884.0
2015-07-07 15:30:00,55.54,55.57,55.52,55.54,120344.0,49.23,49.2566,49.2123,49.23,120344.0
2015-07-07 15:35:00,55.55,55.59,55.51,55.51,210400.0,49.2389,49.2744,49.2034,49.2034,210400.0
2015-07-07 15:40:00,55.51,55.51,55.47,55.49,117744.0,49.2034,49.2034,49.168,49.1857,117744.0
2015-07-07 15:45:00,55.49,55.52,55.47,55.5,158116.0,49.1857,49.2123,49.168,49.1946,158116.0
2015-07-07 15:50:00,55.5,55.59,55.49,55.58,246332.0,49.1946,49.2744,49.1857,49.2655,246332.0
2015-07-07 15:55:00,55.59,55.67,55.58,55.65,403398.0,49.2744,49.3453,49.2655,49.3275,403398.0
2015-07-08 09:30:00,55.11,55.35,55.05,55.31,238954.0,48.8489,49.0616,48.7957,49.0262,238954.0
2015-07-08 09:35:00,55.34,55.38,55.24,55.32,58358.0,49.0528,49.0882,48.9641,49.035,58358.0
2015-07-08 09:40:00,55.31,55.34,55.05,55.1,99564.0,49.0262,49.0528,48.7957,48.84,99564.0
2015-07-08 09:45:00,55.09,55.17,55.06,55.12,62328.0,48.8312,48.9021,48.8046,48.8577,62328.0
2015-07-08 09:50:00,55.13,55.13,54.91,54.99,147566.0,48.8666,48.8666,48.6716,48.7425,147566.0
2015-07-08 09:55:00,55.0,55.15,55.0,55.04,81352.0,48.7514,48.8843,48.7514,48.7868,81352.0
2015-07-08 10:00:00,55.04,55.05,54.84,54.85,72120.0,48.7868,48.7957,48.6096,48.6184,72120.0
2015-07-08 10:05:00,54.85,54.91,54.8,54.87,95764.0,48.6184,48.6716,48.5741,48.6362,95764.0
2015-07-08 10:10:00,54.86,54.88,54.78,54.79,94224.0,48.6273,48.645,48.5564,48.5652,94224.0
2015-07-08 10:15:00,54.79,54.8,54.68,54.78,141478.0,48.5652,48.5741,48.4677,48.5564,141478.0
2015-07-08 10:20:00,54.78,54.83,54.74,54.77,68830.0,48.5564,48.6007,48.5209,48.5475,68830.0
2015-07-08 10:25:00,54.78,54.78,54.72,54.74,57938.0,48.5564,48.5564,48.5032,48.5209,57938.0
2015-07-08 10:30:00,54.74,54.74,54.63,54.63,65762.0,48.5209,48.5209,48.4234,48.4234,65762.0
2015-07-08 10:35:00,54.63,54.76,54.63,54.74,91604.0,48.4234,48.5386,48.4234,48.5209,91604.0
2015-07-08 10:40:00,54.74,54.82,54.71,54.79,76588.0,48.5209,48.5918,48.4943,48.5652,76588.0
2015-07-08 10:45:00,54.8,54.9,54.77,54.89,77662.0,48.5741,48.6627,48.5475,48.6539,77662.0
2015-07-08 10:50:00,54.9,54.99,54.89,54.93,49744.0,48.6627,48.7425,48.6539,48.6893,49744.0
2015-07-08 10:55:00,54.93,55.03,54.93,55.01,45420.0,48.6893,48.778,48.6893,48.7602,45420.0
2015-07-08 11:00:00,55.02,55.02,54.96,55.01,41090.0,48.7691,48.7691,48.7159,48.7602,41090.0
2015-07-08 11:05:00,55.01,55.02,54.9,54.91,43218.0,48.7602,48.7691,48.6627,48.6716,43218.0
2015-07-08 11:10:00,54.91,54.98,54.87,54.97,62932.0,48.6716,48.7337,48.6362,48.7248,62932.0
2015-07-08 11:15:00,54.96,55.02,54.94,55.02,70492.0,48.7159,48.7691,48.6982,48.7691,70492.0
2015-07-08 11:20:00,55.02,55.02,54.94,54.95,26338.0,48.7691,48.7691,48.6982,48.7071,26338.0
2015-07-08 11:25:00,54.95,54.99,54.92,54.96,44448.0,48.7071,48.7425,48.6805,48.7159,44448.0
2015-07-08 11:30:00,54.96,55.02,54.96,55.0,30152.0,48.7159,48.7691,48.7159,48.7514,30152.0
2015-07-08 11:35:00,55.02,55.02,54.9,54.91,27726.0,48.7691,48.7691,48.6627,48.6716,27726.0
2015-07-08 11:40:00,54.88,54.88,54.76,54.79,21746.0,48.645,48.645,48.5386,48.5652,21746.0
2015-07-08 11:45:00,54.79,54.82,54.77,54.81,23198.0,48.5652,48.5918,48.5475,48.583,23198.0
2015-07-08 11:50:00,54.8,54.8,54.72,54.76,24830.0,48.5741,48.5741,48.5032,48.5386,24830.0
2015-07-08 11:55:00,54.75,54.76,54.67,54.74,20456.0,48.5298,48.5386,48.4589,48.5209,20456.0
2015-07-08 12:00:00,54.73,54.86,54.73,54.86,27944.0,48.5121,48.6273,48.5121,48.6273,27944.0
2015-07-08 12:05:00,54.85,54.87,54.8,54.85,25114.0,48.6184,48.6362,48.5741,48.6184,25114.0
2015-07-08 12:10:00,54.85,54.85,54.77,54.81,22520.0,48.6184,48.6184,48.5475,48.583,22520.0
2015-07-08 12:15:00,54.81,54.81,54.74,54.81,18302.0,48.583,48.583,48.5209,48.583,18302.0
2015-07-08 12:20:00,54.81,54.88,54.81,54.85,20556.0,48.583,48.645,48.583,48.6184,20556.0
2015-07-08 12:25:00,54.85,54.88,54.84,54.88,22200.0,48.6184,48.645,48.6096,48.645,22200.0
2015-07-08 12:30:00,54.88,54.88,54.77,54.79,37738.0,48.645,48.645,48.5475,48.5652,37738.0
2015-07-08 12:35:00,54.78,54.82,54.78,54.81,25978.0,48.5564,48.5918,48.5564,48.583,25978.0
2015-07-08 12:40:00,54.81,54.84,54.79,54.8,44774.0,48.583,48.6096,48.5652,48.5741,44774.0
2015-07-08 12:45:00,54.8,54.81,54.75,54.81,36808.0,48.5741,48.583,48.5298,48.583,36808.0
2015-07-08 12:50:00,54.81,54.83,54.79,54.81,35502.0,48.583,48.6007,48.5652,48.583,35502.0
2015-07-08 12:55:00,54.81,54.91,54.8,54.9,44260.0,48.583,48.6716,48.5741,48.6627,44260.0
2015-07-08 13:00:00,54.9,54.9,54.84,54.84,22668.0,48.6627,48.6627,48.6096,48.6096,22668.0
2015-07-08 13:05:00,54.84,54.85,54.81,54.85,50208.0,48.6096,48.6184,48.583,48.6184,50208.0
2015-07-08 13:10:00,54.86,54.99,54.85,54.92,55266.0,48.6273,48.7425,48.6184,48.6805,55266.0
2015-07-08 13:15:00,54.92,54.98,54.91,54.98,46144.0,48.6805,48.7337,48.6716,48.7337,46144.0
2015-07-08 13:20:00,54.98,54.98,54.88,54.91,30584.0,48.7337,48.7337,48.645,48.6716,30584.0
2015-07-08 13:25:00,54.91,54.97,54.91,54.97,51850.0,48.6716,48.7248,48.6716,48.7248,51850.0
2015-07-08 13:30:00,54.97,54.97,54.88,54.93,45004.0,48.7248,48.7248,48.645,48.6893,45004.0
2015-07-08 13:35:00,54.93,54.96,54.88,54.89,38396.0,48.6893,48.7159,48.645,48.6539,38396.0
2015-07-08 13:40:00,54.9,54.98,54.9,54.98,36504.0,48.6627,48.7337,48.6627,48.7337,36504.0
2015-07-08 13:45:00,54.99,54.99,54.93,54.99,46924.0,48.7425,48.7425,48.6893,48.7425,46924.0
2015-07-08 13:50:00,54.99,54.99,54.94,54.98,16968.0,48.7425,48.7425,48.6982,48.7337,16968.0
2015-07-08 13:55:00,54.98,55.04,54.98,54.98,22664.0,48.7337,48.7868,48.7337,48.7337,22664.0
2015-07-08 14:00:00,54.98,54.99,54.88,54.96,50192.0,48.7337,48.7425,48.645,48.7159,50192.0
2015-07-08 14:05:00,54.95,55.04,54.85,54.91,32626.0,48.7071,48.7868,48.6184,48.6716,32626.0
2015-07-08 14:10:00,54.88,54.92,54.88,54.92,20550.0,48.645,48.6805,48.645,48.6805,20550.0
2015-07-08 14:15:00,54.92,54.96,54.83,54.84,54360.0,48.6805,48.7159,48.6007,48.6096,54360.0
2015-07-08 14:20:00,54.84,54.86,54.8,54.84,33146.0,48.6096,48.6273,48.5741,48.6096,33146.0
2015-07-08 14:25:00,54.85,54.85,54.79,54.85,27886.0,48.6184,48.6184,48.5652,48.6184,27886.0
2015-07-08 14:30:00,54.85,54.88,54.82,54.82,34234.0,48.6184,48.645,48.5918,48.5918,34234.0
2015-07-08 14:35:00,54.8,54.81,54.68,54.71,454418.0,48.5741,48.583,48.4677,48.4943,454418.0
2015-07-08 14:40:00,54.71,54.77,54.68,54.68,44470.0,48.4943,48.5475,48.4677,48.4677,44470.0
2015-07-08 14:45:00,54.68,54.68,54.55,54.55,74368.0,48.4677,48.4677,48.3525,48.3525,74368.0
2015-07-08 14:50:00,54.55,54.6,54.5,54.6,93312.0,48.3525,48.3968,48.3082,48.3968,93312.0
2015-07-08 14:55:00,54.6,54.67,54.55,54.56,61692.0,48.3968,48.4589,48.3525,48.3614,61692.0
2015-07-08 15:00:00,54.56,54.7,54.56,54.61,53060.0,48.3614,48.4855,48.3614,48.4057,53060.0
2015-07-08 15:05:00,54.61,54.71,54.61,54.69,45546.0,48.4057,48.4943,48.4057,48.4766,45546.0
2015-07-08 15:10:00,54.69,54.78,54.69,54.74,82938.0,48.4766,48.5564,48.4766,48.5209,82938.0
2015-07-08 15:15:00,54.74,54.79,54.69,54.7,113654.0,48.5209,48.5652,48.4766,48.4855,113654.0
2015-07-08 15:20:00,54.71,54.73,54.65,54.67,106368.0,48.4943,48.5121,48.4411,48.4589,106368.0
2015-07-08 15:25:00,54.66,54.67,54.56,54.58,84694.0,48.45,48.4589,48.3614,48.3791,84694.0
2015-07-08 15:30:00,54.57,54.7,54.56,54.62,105412.0,48.3702,48.4855,48.3614,48.4146,105412.0
2015-07-08 15:35:00,54.62,54.69,54.58,54.65,107028.0,48.4146,48.4766,48.3791,48.4411,107028.0
2015-07-08 15:40:00,54.66,54.74,54.63,54.7,158482.0,48.45,48.5209,48.4234,48.4855,158482.0
2015-07-08 15:45:00,54.69,54.69,54.59,54.68,148140.0,48.4766,48.4766,48.388,48.4677,148140.0
2015-07-08 15:50:00,54.67,54.7,54.62,54.7,143904.0,48.4589,48.4855,48.4146,48.4855,143904.0
2015-07-08 15:55:00,54.7,54.72,54.59,54.62,332940.0,48.4855,48.5032,48.388,48.4146,332940.0
2015-07-09 09:30:00,55.12,55.17,54.98,55.08,159322.0,48.8577,48.9021,48.7337,48.8223,159322.0
2015-07-09 09:35:00,55.09,55.23,55.07,55.2,73772.0,48.8312,48.9553,48.8134,48.9287,73772.0
2015-07-09 09:40:00,55.18,55.21,55.1,55.13,65304.0,48.9109,48.9375,48.84,48.8666,65304.0
2015-07-09 09:45:00,55.14,55.27,55.14,55.24,118024.0,48.8755,48.9907,48.8755,48.9641,118024.0
2015-07-09 09:50:00,55.26,55.31,55.2,55.25,63240.0,48.9818,49.0262,48.9287,48.973,63240.0
2015-07-09 09:55:00,55.26,55.3,55.22,55.27,59504.0,48.9818,49.0173,48.9464,48.9907,59504.0
2015-07-09 10:00:00,55.25,55.27,55.2,55.21,54140.0,48.973,48.9907,48.9287,48.9375,54140.0
2015-07-09 10:05:00,55.21,55.24,55.18,55.18,40728.0,48.9375,48.9641,48.9109,48.9109,40728.0
2015-07-09 10:10:00,55.2,55.3,55.2,55.27,40518.0,48.9287,49.0173,48.9287,48.9907,40518.0
2015-07-09 10:15:00,55.27,55.27,55.11,55.15,40626.0,48.9907,48.9907,48.8489,48.8843,40626.0
2015-07-09 10:20:00,55.16,55.21,55.12,55.19,43780.0,48.8932,48.9375,48.8577,48.9198,43780.0
2015-07-09 10:25:00,55.18,55.19,55.07,55.07,51670.0,48.9109,48.9198,48.8134,48.8134,51670.0
2015-07-09 10:30:00,55.08,55.14,55.07,55.13,83460.0,48.8223,48.8755,48.8134,48.8666,83460.0
2015-07-09 10:35:00,55.13,55.22,55.12,55.16,66668.0,48.8666,48.9464,48.8577,48.8932,66668.0
2015-07-09 10:40:00,55.16,55.28,55.14,55.28,54338.0,48.8932,48.9996,48.8755,48.9996,54338.0
2015-07-09 10:45:00,55.26,55.31,55.24,55.3,30758.0,48.9818,49.0262,48.9641,49.0173,30758.0
2015-07-09 10:50:00,55.3,55.33,55.26,55.31,42454.0,49.0173,49.0439,48.9818,49.0262,42454.0
2015-07-09 10:55:00,55.33,55.38,55.3,55.34,88036.0,49.0439,49.0882,49.0173,49.0528,88036.0
2015-07-09 11:00:00,55.33,55.38,55.33,55.34,23236.0,49.0439,49.0882,49.0439,49.0528,23236.0
2015-07-09 11:05:00,55.34,55.41,55.33,55.4,40720.0,49.0528,49.1148,49.0439,49.1059,40720.0
2015-07-09 11:10:00,55.4,55.46,55.38,55.4,62088.0,49.1059,49.1591,49.0882,49.1059,62088.0
2015-07-09 11:15:00,55.4,55.41,55.37,55.41,19894.0,49.1059,49.1148,49.0793,49.1148,19894.0
2015-07-09 11:20:00,55.41,55.41,55.33,55.35,53436.0,49.1148,49.1148,49.0439,49.0616,53436.0
2015-07-09 11:25:00,55.35,55.36,55.19,55.2,79892.0,49.0616,49.0705,48.9198,48.9287,79892.0
2015-07-09 11:30:00,55.2,55.24,55.13,55.15,47230.0,48.9287,48.9641,48.8666,48.8843,47230.0
2015-07-09 11:35:00,55.14,55.19,55.13,55.19,33470.0,48.8755,48.9198,48.8666,48.9198,33470.0
2015-07-09 11:40:00,55.19,55.19,55.14,55.16,35306.0,48.9198,48.9198,48.8755,48.8932,35306.0
2015-07-09 11:45:00,55.16,55.17,55.08,55.09,39166.0,48.8932,48.9021,48.8223,48.8312,39166.0
2015-07-09 11:50:00,55.1,55.13,55.09,55.13,34586.0,48.84,48.8666,48.8312,48.8666,34586.0
2015-07-09 11:55:00,55.13,55.14,55.06,55.06,32708.0,48.8666,48.8755,48.8046,48.8046,32708.0
2015-07-09 12:00:00,55.06,55.12,55.03,55.09,23180.0,48.8046,48.8577,48.778,48.8312,23180.0
2015-07-09 12:05:00,55.08,55.08,54.98,55.02,42754.0,48.8223,48.8223,48.7337,48.7691,42754.0
2015-07-09 12:10:00,55.02,55.05,55.01,55.05,36802.0,48.7691,48.7957,48.7602,48.7957,36802.0
2015-07-09 12:15:00,55.05,55.1,55.02,55.09,33044.0,48.7957,48.84,48.7691,48.8312,33044.0
2015-07-09 12:20:00,55.1,55.12,55.07,55.08,25868.0,48.84,48.8577,48.8134,48.8223,25868.0
2015-07-09 12:25:00,55.08,55.12,55.08,55.1,38706.0,48.8223,48.8577,48.8223,48.84,38706.0
2015-07-09 12:30:00,55.09,55.12,55.08,55.11,23764.0,48.8312,48.8577,48.8223,48.8489,23764.0
2015-07-09 12:35:00,55.1,55.1,55.0,55.01,36514.0,48.84,48.84,48.7514,48.7602,36514.0
2015-07-09 12:40:00,55.0,55.05,55.0,55.03,28992.0,48.7514,48.7957,48.7514,48.778,28992.0
2015-07-09 12:45:00,55.04,55.09,55.0,55.0,27578.0,48.7868,48.8312,48.7514,48.7514,27578.0
2015-07-09 12:50:00,55.01,55.04,55.0,55.02,29286.0,48.7602,48.7868,48.7514,48.7691,29286.0
2015-07-09 12:55:00,55.02,55.04,54.99,55.01,45002.0,48.7691,48.7868,48.7425,48.7602,45002.0
2015-07-09 13:00:00,55.0,55.01,54.97,54.98,25978.0,48.7514,48.7602,48.7248,48.7337,25978.0
2015-07-09 13:05:00,54.98,54.99,54.91,54.97,44284.0,48.7337,48.7425,48.6716,48.7248,44284.0
2015-07-09 13:10:00,54.97,54.99,54.95,54.99,36354.0,48.7248,48.7425,48.7071,48.7425,36354.0
2015-07-09 13:15:00,54.98,55.01,54.97,54.98,32006.0,48.7337,48.7602,48.7248,48.7337,32006.0
2015-07-09 13:20:00,54.97,54.97,54.88,54.91,51180.0,48.7248,48.7248,48.645,48.6716,51180.0
2015-07-09 13:25:00,54.93,54.95,54.87,54.88,51116.0,48.6893,48.7071,48.6362,48.645,51116.0
2015-07-09 13:30:00,54.88,54.9,54.86,54.88,46750.0,48.645,48.6627,48.6273,48.645,46750.0
2015-07-09 13:35:00,54.88,54.92,54.85,54.9,64460.0,48.645,48.6805,48.6184,48.6627,64460.0
2015-07-09 13:40:00,54.9,54.9,54.85,54.87,41714.0,48.6627,48.6627,48.6184,48.6362,41714.0
2015-07-09 13:45:00,54.85,54.88,54.85,54.85,42668.0,48.6184,48.645,48.6184,48.6184,42668.0
2015-07-09 13:50:00,54.85,54.87,54.83,54.83,32196.0,48.6184,48.6362,48.6007,48.6007,32196.0
2015-07-09 13:55:00,54.83,54.87,54.83,54.85,35986.0,48.6007,48.6362,48.6007,48.6184,35986.0
2015-07-09 14:00:00,54.85,54.88,54.84,54.88,46592.0,48.6184,48.645,48.6096,48.645,46592.0
2015-07-09 14:05:00,54.88,54.88,54.83,54.83,30764.0,48.645,48.645,48.6007,48.6007,30764.0
2015-07-09 14:10:00,54.84,54.84,54.77,54.77,27678.0,48.6096,48.6096,48.5475,48.5475,27678.0
2015-07-09 14:15:00,54.77,54.79,54.73,54.74,38236.0,48.5475,48.5652,48.5121,48.5209,38236.0
2015-07-09 14:20:00,54.74,54.76,54.71,54.74,33546.0,48.5209,48.5386,48.4943,48.5209,33546.0
2015-07-09 14:25:00,54.74,54.74,54.66,54.68,90684.0,48.5209,48.5209,48.45,48.4677,90684.0
2015-07-09 14:30:00,54.68,54.72,54.65,54.68,102284.0,48.4677,48.5032,48.4411,48.4677,102284.0
2015-07-09 14:35:00,54.68,54.73,54.64,54.65,148720.0,48.4677,48.5121,48.4323,48.4411,148720.0
2015-07-09 14:40:00,54.65,54.67,54.6,54.67,140708.0,48.4411,48.4589,48.3968,48.4589,140708.0
2015-07-09 14:45:00,54.67,54.72,54.61,54.65,97230.0,48.4589,48.5032,48.4057,48.4411,97230.0
2015-07-09 14:50:00,54.66,54.79,54.66,54.79,50392.0,48.45,48.5652,48.45,48.5652,50392.0
2015-07-09 14:55:00,54.79,54.85,54.79,54.84,82486.0,48.5652,48.6184,48.5652,48.6096,82486.0
2015-07-09 15:00:00,54.84,54.85,54.81,54.85,41948.0,48.6096,48.6184,48.583,48.6184,41948.0
2015-07-09 15:05:00,54.85,54.87,54.84,54.87,43130.0,48.6184,48.6362,48.6096,48.6362,43130.0
2015-07-09 15:10:00,54.86,54.87,54.84,54.87,41980.0,48.6273,48.6362,48.6096,48.6362,41980.0
2015-07-09 15:15:00,54.87,54.9,54.85,54.88,38410.0,48.6362,48.6627,48.6184,48.645,38410.0
2015-07-09 15:20:00,54.88,54.9,54.84,54.84,56504.0,48.645,48.6627,48.6096,48.6096,56504.0
2015-07-09 15:25:00,54.84,54.85,54.77,54.77,90716.0,48.6096,48.6184,48.5475,48.5475,90716.0
2015-07-09 15:30:00,54.77,54.8,54.73,54.74,60336.0,48.5475,48.5741,48.5121,48.5209,60336.0
2015-07-09 15:35:00,54.74,54.82,54.73,54.8,85678.0,48.5209,48.5918,48.5121,48.5741,85678.0
2015-07-09 15:40:00,54.8,54.88,54.77,54.82,85320.0,48.5741,48.645,48.5475,48.5918,85320.0
2015-07-09 15:45:00,54.83,54.88,54.82,54.87,114256.0,48.6007,48.645,48.5918,48.6362,114256.0
2015-07-09 15:50:00,54.87,54.88,54.84,54.85,129506.0,48.6362,48.645,48.6096,48.6184,129506.0
2015-07-09 15:55:00,54.84,54.86,54.72,54.72,475392.0,48.6096,48.6273,48.5032,48.5032,475392.0
2015-07-10 09:30:00,55.27,55.31,55.04,55.04,186712.0,48.9907,49.0262,48.7868,48.7868,186712.0
2015-07-10 09:35:00,55.04,55.24,55.04,55.13,55076.0,48.7868,48.9641,48.7868,48.8666,55076.0
2015-07-10 09:40:00,55.16,55.26,55.13,55.2,39838.0,48.8932,48.9818,48.8666,48.9287,39838.0
2015-07-10 09:45:00,55.21,55.3,55.2,55.29,48754.0,48.9375,49.0173,48.9287,49.0084,48754.0
2015-07-10 09:50:00,55.27,55.29,55.24,55.27,38866.0,48.9907,49.0084,48.9641,48.9907,38866.0
2015-07-10 09:55:00,55.27,55.27,55.17,55.19,50020.0,48.9907,48.9907,48.9021,48.9198,50020.0
2015-07-10 10:00:00,55.18,55.2,55.11,55.19,57496.0,48.9109,48.9287,48.8489,48.9198,57496.0
2015-07-10 10:05:00,55.19,55.26,55.18,55.22,81720.0,48.9198,48.9818,48.9109,48.9464,81720.0
2015-07-10 10:10:00,55.22,55.22,55.18,55.19,30160.0,48.9464,48.9464,48.9109,48.9198,30160.0
2015-07-10 10:15:00,55.2,55.2,55.13,55.17,69070.0,48.9287,48.9287,48.8666,48.9021,69070.0
2015-07-10 10:20:00,55.16,55.17,55.08,55.09,37706.0,48.8932,48.9021,48.8223,48.8312,37706.0
2015-07-10 10:25:00,55.09,55.13,55.06,55.12,35342.0,48.8312,48.8666,48.8046,48.8577,35342.0
2015-07-10 10:30:00,55.13,55.16,55.1,55.12,48182.0,48.8666,48.8932,48.84,48.8577,48182.0
2015-07-10 10:35:00,55.12,55.12,55.06,55.06,56896.0,48.8577,48.8577,48.8046,48.8046,56896.0
2015-07-10 10:40:00,55.06,55.07,54.98,54.99,75220.0,48.8046,48.8134,48.7337,48.7425,75220.0
2015-07-10 10:45:00,54.99,55.0,54.95,55.0,42198.0,48.7425,48.7514,48.7071,48.7514,42198.0
2015-07-10 10:50:00,55.0,55.01,54.5,54.96,253742.0,48.7514,48.7602,48.3082,48.7159,253742.0
2015-07-10 10:55:00,54.96,54.99,54.91,54.97,49294.0,48.7159,48.7425,48.6716,48.7248,49294.0
2015-07-10 11:00:00,54.97,54.99,54.93,54.97,79634.0,48.7248,48.7425,48.6893,48.7248,79634.0
2015-07-10 11:05:00,54.98,55.05,54.97,55.02,33908.0,48.7337,48.7957,48.7248,48.7691,33908.0
2015-07-10 11:10:00,55.02,55.06,55.0,55.04,27758.0,48.7691,48.8046,48.7514,48.7868,27758.0
2015-07-10 11:15:00,55.04,55.07,55.03,55.04,19554.0,48.7868,48.8134,48.778,48.7868,19554.0
2015-07-10 11:20:00,55.04,55.09,55.02,55.07,66262.0,48.7868,48.8312,48.7691,48.8134,66262.0
2015-07-10 11:25:00,55.07,55.08,55.02,55.08,57810.0,48.8134,48.8223,48.7691,48.8223,57810.0
2015-07-10 11:30:00,55.08,55.13,55.02,55.1,84196.0,48.8223,48.8666,48.7691,48.84,84196.0
2015-07-10 11:35:00,55.1,55.19,55.1,55.18,34708.0,48.84,48.9198,48.84,48.9109,34708.0
2015-07-10 11:40:00,55.18,55.2,55.16,55.2,21784.0,48.9109,48.9287,48.8932,48.9287,21784.0
2015-07-10 11:45:00,55.19,55.23,55.18,55.21,42920.0,48.9198,48.9553,48.9109,48.9375,42920.0
2015-07-10 11:50:00,55.22,55.26,55.21,55.25,29570.0,48.9464,48.9818,48.9375,48.973,29570.0
2015-07-10 11:55:00,55.25,55.27,55.24,55.27,66622.0,48.973,48.9907,48.9641,48.9907,66622.0
2015-07-10 12:00:00,55.28,55.31,55.24,55.26,45250.0,48.9996,49.0262,48.9641,48.9818,45250.0
2015-07-10 12:05:00,55.26,55.3,55.25,55.3,26210.0,48.9818,49.0173,48.973,49.0173,26210.0
2015-07-10 12:10:00,55.3,55.3,55.26,55.28,18966.0,49.0173,49.0173,48.9818,48.9996,18966.0
2015-07-10 12:15:00,55.29,55.29,55.24,55.25,45274.0,49.0084,49.0084,48.9641,48.973,45274.0
2015-07-10 12:20:00,55.26,55.3,55.25,55.3,23642.0,48.9818,49.0173,48.973,49.0173,23642.0
2015-07-10 12:25:00,55.3,55.32,55.29,55.32,46718.0,49.0173,49.035,49.0084,49.035,46718.0
2015-07-10 12:30:00,55.32,55.32,55.15,55.16,96998.0,49.035,49.035,48.8843,48.8932,96998.0
2015-07-10 12:35:00,55.16,55.18,55.13,55.13,40016.0,48.8932,48.9109,48.8666,48.8666,40016.0
2015-07-10 12:40:00,55.13,55.13,55.08,55.1,44582.0,48.8666,48.8666,48.8223,48.84,44582.0
2015-07-10 12:45:00,55.1,55.12,55.08,55.1,48646.0,48.84,48.8577,48.8223,48.84,48646.0
2015-07-10 12:50:00,55.09,55.12,55.06,55.09,38928.0,48.8312,48.8577,48.8046,48.8312,38928.0
2015-07-10 12:55:00,55.09,55.11,55.08,55.1,32068.0,48.8312,48.8489,48.8223,48.84,32068.0
2015-07-10 13:00:00,55.11,55.13,55.07,55.08,47398.0,48.8489,48.8666,48.8134,48.8223,47398.0
2015-07-10 13:05:00,55.08,55.16,55.07,55.12,34968.0,48.8223,48.8932,48.8134,48.8577,34968.0
2015-07-10 13:10:00,55.11,55.12,55.06,55.1,37924.0,48.8489,48.8577,48.8046,48.84,37924.0
2015-07-10 13:15:00,55.12,55.13,55.08,55.12,37150.0,48.8577,48.8666,48.8223,48.8577,37150.0
2015-07-10 13:20:00,55.12,55.13,55.09,55.13,87092.0,48.8577,48.8666,48.8312,48.8666,87092.0
2015-07-10 13:25:00,55.13,55.13,55.08,55.1,92334.0,48.8666,48.8666,48.8223,48.84,92334.0
2015-07-10 13:30:00,55.1,55.17,55.1,55.16,28766.0,48.84,48.9021,48.84,48.8932,28766.0
2015-07-10 13:35:00,55.17,55.22,55.17,55.22,13702.0,48.9021,48.9464,48.9021,48.9464,13702.0
2015-07-10 13:40:00,55.21,55.22,55.16,55.16,20144.0,48.9375,48.9464,48.8932,48.8932,20144.0
2015-07-10 13:45:00,55.17,55.17,55.09,55.09,28822.0,48.9021,48.9021,48.8312,48.8312,28822.0
2015-07-10 13:50:00,55.1,55.18,55.09,55.18,67142.0,48.84,48.9109,48.8312,48.9109,67142.0
2015-07-10 13:55:00,55.16,55.22,55.15,55.22,27914.0,48.8932,48.9464,48.8843,48.9464,27914.0
2015-07-10 14:00:00,55.22,55.31,55.21,55.31,19824.0,48.9464,49.0262,48.9375,49.0262,19824.0
2015-07-10 14:05:00,55.31,55.32,55.23,55.26,29008.0,49.0262,49.035,48.9553,48.9818,29008.0
2015-07-10 14:10:00,55.26,55.31,55.26,55.31,22510.0,48.9818,49.0262,48.9818,49.0262,22510.0
2015-07-10 14:15:00,55.32,55.35,55.31,55.34,25486.0,49.035,49.0616,49.0262,49.0528,25486.0
2015-07-10 14:20:00,55.35,55.35,55.29,55.29,25274.0,49.0616,49.0616,49.0084,49.0084,25274.0
2015-07-10 14:25:00,55.29,55.33,55.27,55.28,27446.0,49.0084,49.0439,48.9907,48.9996,27446.0
2015-07-10 14:30:00,55.29,55.3,55.27,55.28,53840.0,49.0084,49.0173,48.9907,48.9996,53840.0
2015-07-10 14:35:00,55.29,55.29,55.23,55.27,28196.0,49.0084,49.0084,48.9553,48.9907,28196.0
2015-07-10 14:40:00,55.27,55.31,55.27,55.3,32546.0,48.9907,49.0262,48.9907,49.0173,32546.0
2015-07-10 14:45:00,55.33,55.35,55.32,55.34,31084.0,49.0439,49.0616,49.035,49.0528,31084.0
2015-07-10 14:50:00,55.34,55.37,55.32,55.37,24326.0,49.0528,49.0793,49.035,49.0793,24326.0
2015-07-10 14:55:00,55.37,55.4,55.27,55.31,62420.0,49.0793,49.1059,48.9907,49.0262,62420.0
2015-07-10 15:00:00,55.32,55.35,55.31,55.31,61768.0,49.035,49.0616,49.0262,49.0262,61768.0
2015-07-10 15:05:00,55.32,55.35,55.31,55.33,27518.0,49.035,49.0616,49.0262,49.0439,27518.0
2015-07-10 15:10:00,55.33,55.38,55.32,55.38,50740.0,49.0439,49.0882,49.035,49.0882,50740.0
2015-07-10 15:15:00,55.39,55.4,55.33,55.37,52914.0,49.0971,49.1059,49.0439,49.0793,52914.0
2015-07-10 15:20:00,55.37,55.39,55.36,55.38,40528.0,49.0793,49.0971,49.0705,49.0882,40528.0
2015-07-10 15:25:00,55.38,55.39,55.31,55.35,65008.0,49.0882,49.0971,49.0262,49.0616,65008.0
2015-07-10 15:30:00,55.34,55.35,55.31,55.32,54290.0,49.0528,49.0616,49.0262,49.035,54290.0
2015-07-10 15:35:00,55.32,55.35,55.29,55.32,63484.0,49.035,49.0616,49.0084,49.035,63484.0
2015-07-10 15:40:00,55.32,55.36,55.31,55.34,81346.0,49.035,49.0705,49.0262,49.0528,81346.0
2015-07-10 15:45:00,55.33,55.35,55.3,55.31,72424.0,49.0439,49.0616,49.0173,49.0262,72424.0
2015-07-10 15:50:00,55.32,55.35,55.31,55.32,131890.0,49.035,49.0616,49.0262,49.035,131890.0
2015-07-10 15:55:00,55.32,55.32,55.25,55.26,225994.0,49.035,49.035,48.973,48.9818,225994.0
2015-07-13 09:30:00,55.62,55.65,55.4,55.6,260030.0,49.3009,49.3275,49.1059,49.2832,260030.0
2015-07-13 09:35:00,55.6,55.81,55.6,55.72,164878.0,49.2832,49.4694,49.2832,49.3896,164878.0
2015-07-13 09:40:00,55.72,55.93,55.72,55.9,76772.0,49.3896,49.5757,49.3896,49.5491,76772.0
2015-07-13 09:45:00,55.91,55.99,55.9,55.98,72174.0,49.558,49.6289,49.5491,49.62,72174.0
2015-07-13 09:50:00,55.99,55.99,55.92,55.93,82018.0,49.6289,49.6289,49.5669,49.5757,82018.0
2015-07-13 09:55:00,55.93,56.0,55.9,55.98,58934.0,49.5757,49.6378,49.5491,49.62,58934.0
2015-07-13 10:00:00,55.99,56.03,55.95,56.01,112252.0,49.6289,49.6644,49.5935,49.6466,112252.0
2015-07-13 10:05:00,56.01,56.08,56.01,56.06,71480.0,49.6466,49.7087,49.6466,49.691,71480.0
2015-07-13 10:10:00,56.05,56.07,55.98,56.04,89078.0,49.6821,49.6998,49.62,49.6732,89078.0
2015-07-13 10:15:00,56.04,56.18,56.04,56.16,108442.0,49.6732,49.7973,49.6732,49.7796,108442.0
2015-07-13 10:20:00,56.15,56.17,56.08,56.11,47678.0,49.7707,49.7885,49.7087,49.7353,47678.0
2015-07-13 10:25:00,56.11,56.13,55.98,56.02,87378.0,49.7353,49.753,49.62,49.6555,87378.0
2015-07-13 10:30:00,56.02,56.09,55.97,56.06,64610.0,49.6555,49.7175,49.6112,49.691,64610.0
2015-07-13 10:35:00,56.06,56.07,55.98,56.04,73216.0,49.691,49.6998,49.62,49.6732,73216.0
2015-07-13 10:40:00,56.04,56.05,55.99,56.04,41258.0,49.6732,49.6821,49.6289,49.6732,41258.0
2015-07-13 10:45:00,56.04,56.13,56.04,56.13,63898.0,49.6732,49.753,49.6732,49.753,63898.0
2015-07-13 10:50:00,56.13,56.18,56.12,56.18,48894.0,49.753,49.7973,49.7441,49.7973,48894.0
2015-07-13 10:55:00,56.17,56.22,56.13,56.15,69280.0,49.7885,49.8328,49.753,49.7707,69280.0
2015-07-13 11:00:00,56.14,56.21,56.13,56.2,39754.0,49.7619,49.8239,49.753,49.815,39754.0
2015-07-13 11:05:00,56.21,56.23,56.2,56.22,55794.0,49.8239,49.8416,49.815,49.8328,55794.0
2015-07-13 11:10:00,56.22,56.23,56.06,56.07,87002.0,49.8328,49.8416,49.691,49.6998,87002.0
2015-07-13 11:15:00,56.08,56.1,56.06,56.09,61634.0,49.7087,49.7264,49.691,49.7175,61634.0
2015-07-13 11:20:00,56.09,56.12,56.05,56.07,42288.0,49.7175,49.7441,49.6821,49.6998,42288.0
2015-07-13 11:25:00,56.07,56.1,56.04,56.1,45688.0,49.6998,49.7264,49.6732,49.7264,45688.0
2015-07-13 11:30:00,56.09,56.13,56.08,56.13,46072.0,49.7175,49.753,49.7087,49.753,46072.0
2015-07-13 11:35:00,56.13,56.19,56.12,56.19,70880.0,49.753,49.8062,49.7441,49.8062,70880.0
2015-07-13 11:40:00,56.2,56.2,56.16,56.17,49024.0,49.815,49.815,49.7796,49.7885,49024.0
2015-07-13 11:45:00,56.18,56.2,56.18,56.2,30024.0,49.7973,49.815,49.7973,49.815,30024.0
2015-07-13 11:50:00,56.2,56.23,56.19,56.19,54632.0,49.815,49.8416,49.8062,49.8062,54632.0
2015-07-13 11:55:00,56.2,56.24,56.18,56.24,45952.0,49.815,49.8505,49.7973,49.8505,45952.0
2015-07-13 12:00:00,56.24,56.24,56.15,56.16,31136.0,49.8505,49.8505,49.7707,49.7796,31136.0
2015-07-13 12:05:00,56.15,56.16,56.12,56.13,24710.0,49.7707,49.7796,49.7441,49.753,24710.0
2015-07-13 12:10:00,56.13,56.16,56.12,56.16,33706.0,49.753,49.7796,49.7441,49.7796,33706.0
2015-07-13 12:15:00,56.18,56.18,56.07,56.07,31056.0,49.7973,49.7973,49.6998,49.6998,31056.0
2015-07-13 12:20:00,56.06,56.1,56.06,56.1,18484.0,49.691,49.7264,49.691,49.7264,18484.0
2015-07-13 12:25:00,56.11,56.17,56.1,56.16,39808.0,49.7353,49.7885,49.7264,49.7796,39808.0
2015-07-13 12:30:00,56.16,56.18,56.1,56.1,36252.0,49.7796,49.7973,49.7264,49.7264,36252.0
2015-07-13 12:35:00,56.1,56.1,56.05,56.07,29486.0,49.7264,49.7264,49.6821,49.6998,29486.0
2015-07-13 12:40:00,56.06,56.06,56.02,56.04,37380.0,49.691,49.691,49.6555,49.6732,37380.0
2015-07-13 12:45:00,56.04,56.04,55.98,56.04,39410.0,49.6732,49.6732,49.62,49.6732,39410.0
2015-07-13 12:50:00,56.05,56.09,56.04,56.04,36876.0,49.6821,49.7175,49.6732,49.6732,36876.0
2015-07-13 12:55:00,56.05,56.09,56.02,56.08,29240.0,49.6821,49.7175,49.6555,49.7087,29240.0
2015-07-13 13:00:00,56.08,56.1,56.06,56.1,28022.0,49.7087,49.7264,49.691,49.7264,28022.0
2015-07-13 13:05:00,56.09,56.11,56.08,56.09,28700.0,49.7175,49.7353,49.7087,49.7175,28700.0
2015-07-13 13:10:00,56.1,56.1,56.06,56.08,29280.0,49.7264,49.7264,49.691,49.7087,29280.0
2015-07-13 13:15:00,56.08,56.12,56.08,56.1,29022.0,49.7087,49.7441,49.7087,49.7264,29022.0
2015-07-13 13:20:00,56.1,56.13,56.09,56.13,18886.0,49.7264,49.753,49.7175,49.753,18886.0
2015-07-13 13:25:00,56.13,56.13,56.1,56.1,27896.0,49.753,49.753,49.7264,49.7264,27896.0
2015-07-13 13:30:00,56.1,56.13,56.1,56.12,30894.0,49.7264,49.753,49.7264,49.7441,30894.0
2015-07-13 13:35:00,56.12,56.15,56.09,56.09,41654.0,49.7441,49.7707,49.7175,49.7175,41654.0
2015-07-13 13:40:00,56.09,56.09,56.04,56.07,28850.0,49.7175,49.7175,49.6732,49.6998,28850.0
2015-07-13 13:45:00,56.07,56.08,56.01,56.02,29422.0,49.6998,49.7087,49.6466,49.6555,29422.0
2015-07-13 13:50:00,56.02,56.02,55.99,56.01,24972.0,49.6555,49.6555,49.6289,49.6466,24972.0
2015-07-13 13:55:00,56.01,56.05,56.0,56.04,34548.0,49.6466,49.6821,49.6378,49.6732,34548.0
2015-07-13 14:00:00,56.06,56.07,56.02,56.05,31852.0,49.691,49.6998,49.6555,49.6821,31852.0
2015-07-13 14:05:00,56.04,56.08,56.04,56.08,20844.0,49.6732,49.7087,49.6732,49.7087,20844.0
2015-07-13 14:10:00,56.08,56.13,56.08,56.12,36144.0,49.7087,49.753,49.7087,49.7441,36144.0
2015-07-13 14:15:00,56.12,56.13,56.11,56.12,40932.0,49.7441,49.753,49.7353,49.7441,40932.0
2015-07-13 14:20:00,56.12,56.15,56.12,56.14,25654.0,49.7441,49.7707,49.7441,49.7619,25654.0
2015-07-13 14:25:00,56.13,56.13,56.08,56.1,16276.0,49.753,49.753,49.7087,49.7264,16276.0
2015-07-13 14:30:00,56.09,56.12,56.09,56.1,18656.0,49.7175,49.7441,49.7175,49.7264,18656.0
2015-07-13 14:35:00,56.11,56.12,56.09,56.11,25666.0,49.7353,49.7441,49.7175,49.7353,25666.0
2015-07-13 14:40:00,56.11,56.17,56.11,56.16,28954.0,49.7353,49.7885,49.7353,49.7796,28954.0
2015-07-13 14:45:00,56.16,56.18,56.13,56.16,41276.0,49.7796,49.7973,49.753,49.7796,41276.0
2015-07-13 14:50:00,56.16,56.18,56.15,56.18,24882.0,49.7796,49.7973,49.7707,49.7973,24882.0
2015-07-13 14:55:00,56.19,56.23,56.18,56.2,38194.0,49.8062,49.8416,49.7973,49.815,38194.0
2015-07-13 15:00:00,56.21,56.22,56.18,56.18,27948.0,49.8239,49.8328,49.7973,49.7973,27948.0
2015-07-13 15:05:00,56.18,56.18,56.16,56.18,26936.0,49.7973,49.7973,49.7796,49.7973,26936.0
2015-07-13 15:10:00,56.19,56.19,56.15,56.16,33688.0,49.8062,49.8062,49.7707,49.7796,33688.0
2015-07-13 15:15:00,56.16,56.18,56.13,56.17,33748.0,49.7796,49.7973,49.753,49.7885,33748.0
2015-07-13 15:20:00,56.17,56.2,56.17,56.19,51592.0,49.7885,49.815,49.7885,49.8062,51592.0
2015-07-13 15:25:00,56.2,56.23,56.18,56.22,36344.0,49.815,49.8416,49.7973,49.8328,36344.0
2015-07-13 15:30:00,56.22,56.24,56.15,56.17,61730.0,49.8328,49.8505,49.7707,49.7885,61730.0
2015-07-13 15:35:00,56.18,56.19,56.15,56.15,51638.0,49.7973,49.8062,49.7707,49.7707,51638.0
2015-07-13 15:40:00,56.15,56.18,56.14,56.16,54412.0,49.7707,49.7973,49.7619,49.7796,54412.0
2015-07-13 15:45:00,56.17,56.24,56.16,56.24,104510.0,49.7885,49.8505,49.7796,49.8505,104510.0
2015-07-13 15:50:00,56.23,56.27,56.22,56.27,126572.0,49.8416,49.8771,49.8328,49.8771,126572.0
2015-07-13 15:55:00,56.26,56.27,56.21,56.21,234272.0,49.8682,49.8771,49.8239,49.8239,234272.0
2015-07-14 09:30:00,56.42,56.44,56.21,56.34,196528.0,50.0101,50.0278,49.8239,49.9391,196528.0
2015-07-14 09:35:00,56.34,56.37,56.25,56.32,37388.0,49.9391,49.9657,49.8594,49.9214,37388.0
2015-07-14 09:40:00,56.3,56.38,56.2,56.38,97066.0,49.9037,49.9746,49.815,49.9746,97066.0
2015-07-14 09:45:00,56.38,56.43,56.33,56.4,40246.0,49.9746,50.0189,49.9303,49.9923,40246.0
2015-07-14 09:50:00,56.4,56.45,56.37,56.44,46594.0,49.9923,50.0366,49.9657,50.0278,46594.0
2015-07-14 09:55:00,56.44,56.49,56.41,56.47,38900.0,50.0278,50.0721,50.0012,50.0544,38900.0
2015-07-14 10:00:00,56.47,56.53,56.43,56.5,130468.0,50.0544,50.1076,50.0189,50.081,130468.0
2015-07-14 10:05:00,56.5,56.51,56.39,56.4,55656.0,50.081,50.0898,49.9835,49.9923,55656.0
2015-07-14 10:10:00,56.4,56.49,56.39,56.49,42374.0,49.9923,50.0721,49.9835,50.0721,42374.0
2015-07-14 10:15:00,56.49,56.49,56.42,56.45,46664.0,50.0721,50.0721,50.0101,50.0366,46664.0
2015-07-14 10:20:00,56.45,56.46,56.27,56.29,67074.0,50.0366,50.0455,49.8771,49.8948,67074.0
2015-07-14 10:25:00,56.3,56.3,56.25,56.25,54200.0,49.9037,49.9037,49.8594,49.8594,54200.0
2015-07-14 10:30:00,56.24,56.29,56.17,56.21,63414.0,49.8505,49.8948,49.7885,49.8239,63414.0
2015-07-14 10:35:00,56.21,56.24,56.2,56.2,52638.0,49.8239,49.8505,49.815,49.815,52638.0
2015-07-14 10:40:00,56.19,56.19,56.16,56.18,42218.0,49.8062,49.8062,49.7796,49.7973,42218.0
2015-07-14 10:45:00,56.18,56.19,56.06,56.08,72730.0,49.7973,49.8062,49.691,49.7087,72730.0
2015-07-14 10:50:00,56.07,56.09,56.02,56.03,79712.0,49.6998,49.7175,49.6555,49.6644,79712.0
2015-07-14 10:55:00,56.04,56.05,55.96,56.03,100478.0,49.6732,49.6821,49.6023,49.6644,100478.0
2015-07-14 11:00:00,56.02,56.15,56.02,56.11,82422.0,49.6555,49.7707,49.6555,49.7353,82422.0
2015-07-14 11:05:00,56.11,56.13,56.05,56.06,76400.0,49.7353,49.753,49.6821,49.691,76400.0
2015-07-14 11:10:00,56.06,56.1,56.06,56.08,45014.0,49.691,49.7264,49.691,49.7087,45014.0
2015-07-14 11:15:00,56.09,56.15,56.08,56.13,62094.0,49.7175,49.7707,49.7087,49.753,62094.0
2015-07-14 11:20:00,56.13,56.13,56.05,56.07,45038.0,49.753,49.753,49.6821,49.6998,45038.0
2015-07-14 11:25:00,56.07,56.14,56.07,56.14,37634.0,49.6998,49.7619,49.6998,49.7619,37634.0
2015-07-14 11:30:00,56.14,56.16,56.13,56.15,41980.0,49.7619,49.7796,49.753,49.7707,41980.0
2015-07-14 11:35:00,56.16,56.17,56.08,56.08,41194.0,49.7796,49.7885,49.7087,49.7087,41194.0
2015-07-14 11:40:00,56.07,56.08,56.04,56.05,35036.0,49.6998,49.7087,49.6732,49.6821,35036.0
2015-07-14 11:45:00,56.06,56.13,56.05,56.07,54292.0,49.691,49.753,49.6821,49.6998,54292.0
2015-07-14 11:50:00,56.07,56.17,56.07,56.17,32870.0,49.6998,49.7885,49.6998,49.7885,32870.0
2015-07-14 11:55:00,56.16,56.16,56.12,56.16,33392.0,49.7796,49.7796,49.7441,49.7796,33392.0
2015-07-14 12:00:00,56.16,56.21,56.16,56.19,36486.0,49.7796,49.8239,49.7796,49.8062,36486.0
2015-07-14 12:05:00,56.18,56.2,56.16,56.18,26264.0,49.7973,49.815,49.7796,49.7973,26264.0
2015-07-14 12:10:00,56.18,56.19,56.17,56.17,31402.0,49.7973,49.8062,49.7885,49.7885,31402.0
2015-07-14 12:15:00,56.17,56.17,56.15,56.16,37396.0,49.7885,49.7885,49.7707,49.7796,37396.0
2015-07-14 12:20:00,56.16,56.17,56.1,56.13,55034.0,49.7796,49.7885,49.7264,49.753,55034.0
2015-07-14 12:25:00,56.13,56.13,56.08,56.1,57000.0,49.753,49.753,49.7087,49.7264,57000.0
2015-07-14 12:30:00,56.1,56.13,56.1,56.1,47342.0,49.7264,49.753,49.7264,49.7264,47342.0
2015-07-14 12:35:00,56.1,56.21,56.09,56.21,76626.0,49.7264,49.8239,49.7175,49.8239,76626.0
2015-07-14 12:40:00,56.21,56.24,56.21,56.23,26470.0,49.8239,49.8505,49.8239,49.8416,26470.0
2015-07-14 12:45:00,56.22,56.22,56.16,56.17,40558.0,49.8328,49.8328,49.7796,49.7885,40558.0
2015-07-14 12:50:00,56.17,56.2,56.17,56.2,24670.0,49.7885,49.815,49.7885,49.815,24670.0
2015-07-14 12:55:00,56.2,56.22,56.18,56.19,35122.0,49.815,49.8328,49.7973,49.8062,35122.0
2015-07-14 13:00:00,56.2,56.23,56.18,56.22,38558.0,49.815,49.8416,49.7973,49.8328,38558.0
2015-07-14 13:05:00,56.21,56.22,56.17,56.18,68024.0,49.8239,49.8328,49.7885,49.7973,68024.0
2015-07-14 13:10:00,56.18,56.22,56.14,56.14,65700.0,49.7973,49.8328,49.7619,49.7619,65700.0
2015-07-14 13:15:00,56.15,56.16,56.1,56.12,60262.0,49.7707,49.7796,49.7264,49.7441,60262.0
2015-07-14 13:20:00,56.12,56.13,56.1,56.13,35218.0,49.7441,49.753,49.7264,49.753,35218.0
2015-07-14 13:25:00,56.12,56.14,56.1,56.13,39284.0,49.7441,49.7619,49.7264,49.753,39284.0
2015-07-14 13:30:00,56.13,56.15,56.11,56.13,71328.0,49.753,49.7707,49.7353,49.753,71328.0
2015-07-14 13:35:00,56.13,56.14,56.12,56.13,33514.0,49.753,49.7619,49.7441,49.753,33514.0
2015-07-14 13:40:00,56.13,56.15,56.1,56.11,37738.0,49.753,49.7707,49.7264,49.7353,37738.0
2015-07-14 13:45:00,56.12,56.12,56.08,56.1,62134.0,49.7441,49.7441,49.7087,49.7264,62134.0
2015-07-14 13:50:00,56.11,56.12,56.05,56.06,54010.0,49.7353,49.7441,49.6821,49.691,54010.0
2015-07-14 13:55:00,56.06,56.08,56.04,56.08,42782.0,49.691,49.7087,49.6732,49.7087,42782.0
2015-07-14 14:00:00,56.08,56.09,56.04,56.04,55468.0,49.7087,49.7175,49.6732,49.6732,55468.0
2015-07-14 14:05:00,56.04,56.08,56.02,56.08,41056.0,49.6732,49.7087,49.6555,49.7087,41056.0
2015-07-14 14:10:00,56.08,56.09,56.04,56.04,45262.0,49.7087,49.7175,49.6732,49.6732,45262.0
2015-07-14 14:15:00,56.04,56.09,56.04,56.08,62474.0,49.6732,49.7175,49.6732,49.7087,62474.0
2015-07-14 14:20:00,56.08,56.08,56.04,56.05,74992.0,49.7087,49.7087,49.6732,49.6821,74992.0
2015-07-14 14:25:00,56.05,56.07,56.04,56.06,53138.0,49.6821,49.6998,49.6732,49.691,53138.0
2015-07-14 14:30:00,56.06,56.14,56.06,56.11,60226.0,49.691,49.7619,49.691,49.7353,60226.0
2015-07-14 14:35:00,56.12,56.13,56.1,56.12,76408.0,49.7441,49.753,49.7264,49.7441,76408.0
2015-07-14 14:40:00,56.12,56.14,56.1,56.12,62720.0,49.7441,49.7619,49.7264,49.7441,62720.0
2015-07-14 14:45:00,56.13,56.13,56.09,56.09,52944.0,49.753,49.753,49.7175,49.7175,52944.0
2015-07-14 14:50:00,56.09,56.1,56.08,56.08,54750.0,49.7175,49.7264,49.7087,49.7087,54750.0
2015-07-14 14:55:00,56.08,56.13,56.06,56.12,55548.0,49.7087,49.753,49.691,49.7441,55548.0
2015-07-14 15:00:00,56.12,56.19,56.12,56.18,52992.0,49.7441,49.8062,49.7441,49.7973,52992.0
2015-07-14 15:05:00,56.19,56.2,56.16,56.19,47330.0,49.8062,49.815,49.7796,49.8062,47330.0
2015-07-14 15:10:00,56.19,56.23,56.19,56.21,42906.0,49.8062,49.8416,49.8062,49.8239,42906.0
2015-07-14 15:15:00,56.21,56.22,56.2,56.2,37906.0,49.8239,49.8328,49.815,49.815,37906.0
2015-07-14 15:20:00,56.2,56.22,56.17,56.2,61810.0,49.815,49.8328,49.7885,49.815,61810.0
2015-07-14 15:25:00,56.2,56.22,56.19,56.22,47402.0,49.815,49.8328,49.8062,49.8328,47402.0
2015-07-14 15:30:00,56.22,56.23,56.2,56.21,83524.0,49.8328,49.8416,49.815,49.8239,83524.0
2015-07-14 15:35:00,56.2,56.22,56.15,56.17,55684.0,49.815,49.8328,49.7707,49.7885,55684.0
2015-07-14 15:40:00,56.18,56.19,56.13,56.13,70766.0,49.7973,49.8062,49.753,49.753,70766.0
2015-07-14 15:45:00,56.13,56.2,56.13,56.17,105860.0,49.753,49.815,49.753,49.7885,105860.0
2015-07-14 15:50:00,56.18,56.2,56.17,56.2,113276.0,49.7973,49.815,49.7885,49.815,113276.0
2015-07-14 15:55:00,56.2,56.21,56.16,56.16,238118.0,49.815,49.8239,49.7796,49.7796,238118.0
2015-07-15 09:30:00,56.0,56.13,55.85,56.02,309620.0,49.6378,49.753,49.5048,49.6555,309620.0
2015-07-15 09:35:00,56.05,56.16,55.98,56.07,84388.0,49.6821,49.7796,49.62,49.6998,84388.0
2015-07-15 09:40:00,56.07,56.07,55.94,56.01,53864.0,49.6998,49.6998,49.5846,49.6466,53864.0
2015-07-15 09:45:00,56.02,56.09,55.98,56.03,66684.0,49.6555,49.7175,49.62,49.6644,66684.0
2015-07-15 09:50:00,56.03,56.14,56.02,56.12,36756.0,49.6644,49.7619,49.6555,49.7441,36756.0
2015-07-15 09:55:00,56.12,56.13,56.07,56.09,180788.0,49.7441,49.753,49.6998,49.7175,180788.0
2015-07-15 10:00:00,56.09,56.12,56.04,56.1,27568.0,49.7175,49.7441,49.6732,49.7264,27568.0
2015-07-15 10:05:00,56.1,56.15,56.07,56.09,33940.0,49.7264,49.7707,49.6998,49.7175,33940.0
2015-07-15 10:10:00,56.1,56.12,56.08,56.1,32246.0,49.7264,49.7441,49.7087,49.7264,32246.0
2015-07-15 10:15:00,56.1,56.13,56.08,56.1,35040.0,49.7264,49.753,49.7087,49.7264,35040.0
2015-07-15 10:20:00,56.11,56.15,56.09,56.13,61362.0,49.7353,49.7707,49.7175,49.753,61362.0
2015-07-15 10:25:00,56.14,56.15,56.12,56.12,51716.0,49.7619,49.7707,49.7441,49.7441,51716.0
2015-07-15 10:30:00,56.11,56.13,56.06,56.08,47984.0,49.7353,49.753,49.691,49.7087,47984.0
2015-07-15 10:35:00,56.08,56.08,56.04,56.05,26180.0,49.7087,49.7087,49.6732,49.6821,26180.0
2015-07-15 10:40:00,56.05,56.07,56.04,56.04,23602.0,49.6821,49.6998,49.6732,49.6732,23602.0
2015-07-15 10:45:00,56.05,56.06,56.02,56.05,33982.0,49.6821,49.691,49.6555,49.6821,33982.0
2015-07-15 10:50:00,56.04,56.08,56.04,56.08,22920.0,49.6732,49.7087,49.6732,49.7087,22920.0
2015-07-15 10:55:00,56.08,56.11,56.05,56.05,45540.0,49.7087,49.7353,49.6821,49.6821,45540.0
2015-07-15 11:00:00,56.05,56.07,56.03,56.04,56296.0,49.6821,49.6998,49.6644,49.6732,56296.0
2015-07-15 11:05:00,56.04,56.13,56.01,56.12,45782.0,49.6732,49.753,49.6466,49.7441,45782.0
2015-07-15 11:10:00,56.12,56.14,56.1,56.1,35472.0,49.7441,49.7619,49.7264,49.7264,35472.0
2015-07-15 11:15:00,56.1,56.13,56.08,56.09,53738.0,49.7264,49.753,49.7087,49.7175,53738.0
2015-07-15 11:20:00,56.09,56.15,56.09,56.12,42720.0,49.7175,49.7707,49.7175,49.7441,42720.0
2015-07-15 11:25:00,56.12,56.13,56.08,56.11,29674.0,49.7441,49.753,49.7087,49.7353,29674.0
2015-07-15 11:30:00,56.1,56.13,56.1,56.13,25660.0,49.7264,49.753,49.7264,49.753,25660.0
2015-07-15 11:35:00,56.13,56.13,56.09,56.13,24106.0,49.753,49.753,49.7175,49.753,24106.0
2015-07-15 11:40:00,56.13,56.17,56.12,56.17,34678.0,49.753,49.7885,49.7441,49.7885,34678.0
2015-07-15 11:45:00,56.17,56.17,56.05,56.06,59432.0,49.7885,49.7885,49.6821,49.691,59432.0
2015-07-15 11:50:00,56.06,56.08,56.01,56.06,37466.0,49.691,49.7087,49.6466,49.691,37466.0
2015-07-15 11:55:00,56.06,56.1,56.04,56.1,13104.0,49.691,49.7264,49.6732,49.7264,13104.0
2015-07-15 12:00:00,56.1,56.13,56.08,56.13,21666.0,49.7264,49.753,49.7087,49.753,21666.0
2015-07-15 12:05:00,56.13,56.17,56.1,56.16,19022.0,49.753,49.7885,49.7264,49.7796,19022.0
2015-07-15 12:10:00,56.16,56.16,56.13,56.13,16502.0,49.7796,49.7796,49.753,49.753,16502.0
2015-07-15 12:15:00,56.13,56.15,56.12,56.15,13888.0,49.753,49.7707,49.7441,49.7707,13888.0
2015-07-15 12:20:00,56.13,56.18,56.13,56.17,22656.0,49.753,49.7973,49.753,49.7885,22656.0
2015-07-15 12:25:00,56.17,56.19,56.16,56.18,19714.0,49.7885,49.8062,49.7796,49.7973,19714.0
2015-07-15 12:30:00,56.18,56.2,56.13,56.15,23006.0,49.7973,49.815,49.753,49.7707,23006.0
2015-07-15 12:35:00,56.13,56.17,56.12,56.17,23246.0,49.753,49.7885,49.7441,49.7885,23246.0
2015-07-15 12:40:00,56.17,56.17,56.13,56.16,67194.0,49.7885,49.7885,49.753,49.7796,67194.0
2015-07-15 12:45:00,56.16,56.17,56.14,56.15,32998.0,49.7796,49.7885,49.7619,49.7707,32998.0
2015-07-15 12:50:00,56.15,56.15,56.08,56.1,35242.0,49.7707,49.7707,49.7087,49.7264,35242.0
2015-07-15 12:55:00,56.1,56.1,56.07,56.08,34900.0,49.7264,49.7264,49.6998,49.7087,34900.0
2015-07-15 13:00:00,56.08,56.09,56.05,56.06,30892.0,49.7087,49.7175,49.6821,49.691,30892.0
2015-07-15 13:05:00,56.06,56.07,56.04,56.06,36192.0,49.691,49.6998,49.6732,49.691,36192.0
2015-07-15 13:10:00,56.06,56.09,56.04,56.09,52234.0,49.691,49.7175,49.6732,49.7175,52234.0
2015-07-15 13:15:00,56.09,56.09,56.04,56.05,44850.0,49.7175,49.7175,49.6732,49.6821,44850.0
2015-07-15 13:20:00,56.05,56.07,56.04,56.05,33008.0,49.6821,49.6998,49.6732,49.6821,33008.0
2015-07-15 13:25:00,56.05,56.07,56.05,56.07,27688.0,49.6821,49.6998,49.6821,49.6998,27688.0
2015-07-15 13:30:00,56.07,56.1,56.07,56.1,24644.0,49.6998,49.7264,49.6998,49.7264,24644.0
2015-07-15 13:35:00,56.1,56.12,56.08,56.1,26220.0,49.7264,49.7441,49.7087,49.7264,26220.0
2015-07-15 13:40:00,56.1,56.1,56.08,56.08,60706.0,49.7264,49.7264,49.7087,49.7087,60706.0
2015-07-15 13:45:00,56.08,56.09,56.07,56.08,40506.0,49.7087,49.7175,49.6998,49.7087,40506.0
2015-07-15 13:50:00,56.08,56.09,56.07,56.08,36912.0,49.7087,49.7175,49.6998,49.7087,36912.0
2015-07-15 13:55:00,56.08,56.09,56.07,56.07,35470.0,49.7087,49.7175,49.6998,49.6998,35470.0
2015-07-15 14:00:00,56.07,56.1,56.06,56.09,43016.0,49.6998,49.7264,49.691,49.7175,43016.0
2015-07-15 14:05:00,56.09,56.1,56.07,56.1,105096.0,49.7175,49.7264,49.6998,49.7264,105096.0
2015-07-15 14:10:00,56.1,56.12,56.1,56.1,38720.0,49.7264,49.7441,49.7264,49.7264,38720.0
2015-07-15 14:15:00,56.1,56.15,56.09,56.12,23362.0,49.7264,49.7707,49.7175,49.7441,23362.0
2015-07-15 14:20:00,56.12,56.16,56.09,56.09,31682.0,49.7441,49.7796,49.7175,49.7175,31682.0
2015-07-15 14:25:00,56.09,56.1,56.04,56.1,33742.0,49.7175,49.7264,49.6732,49.7264,33742.0
2015-07-15 14:30:00,56.1,56.16,56.09,56.13,47400.0,49.7264,49.7796,49.7175,49.753,47400.0
2015-07-15 14:35:00,56.13,56.13,56.06,56.1,35962.0,49.753,49.753,49.691,49.7264,35962.0
2015-07-15 14:40:00,56.1,56.12,56.03,56.03,31882.0,49.7264,49.7441,49.6644,49.6644,31882.0
2015-07-15 14:45:00,56.02,56.02,55.93,55.96,76290.0,49.6555,49.6555,49.5757,49.6023,76290.0
2015-07-15 14:50:00,55.96,55.99,55.95,55.98,47288.0,49.6023,49.6289,49.5935,49.62,47288.0
2015-07-15 14:55:00,55.97,56.0,55.96,55.99,29440.0,49.6112,49.6378,49.6023,49.6289,29440.0
2015-07-15 15:00:00,55.98,56.01,55.93,55.99,42756.0,49.62,49.6466,49.5757,49.6289,42756.0
2015-07-15 15:05:00,55.99,55.99,55.95,55.95,37422.0,49.6289,49.6289,49.5935,49.5935,37422.0
2015-07-15 15:10:00,55.95,55.99,55.94,55.98,57936.0,49.5935,49.6289,49.5846,49.62,57936.0
2015-07-15 15:15:00,55.97,55.99,55.95,55.97,45558.0,49.6112,49.6289,49.5935,49.6112,45558.0
2015-07-15 15:20:00,55.97,55.97,55.91,55.94,56160.0,49.6112,49.6112,49.558,49.5846,56160.0
2015-07-15 15:25:00,55.94,55.96,55.92,55.96,58760.0,49.5846,49.6023,49.5669,49.6023,58760.0
2015-07-15 15:30:00,55.96,55.97,55.91,55.97,87678.0,49.6023,49.6112,49.558,49.6112,87678.0
2015-07-15 15:35:00,55.97,55.98,55.94,55.94,66632.0,49.6112,49.62,49.5846,49.5846,66632.0
2015-07-15 15:40:00,55.94,55.95,55.88,55.91,82404.0,49.5846,49.5935,49.5314,49.558,82404.0
2015-07-15 15:45:00,55.91,55.96,55.88,55.96,140738.0,49.558,49.6023,49.5314,49.6023,140738.0
2015-07-15 15:50:00,55.95,55.99,55.94,55.97,198176.0,49.5935,49.6289,49.5846,49.6112,198176.0
2015-07-15 15:55:00,55.97,55.98,55.89,55.96,268948.0,49.6112,49.62,49.5403,49.6023,268948.0
2015-07-16 09:30:00,56.38,56.45,56.13,56.15,191298.0,49.9746,50.0366,49.753,49.7707,191298.0
2015-07-16 09:35:00,56.11,56.17,55.93,56.02,124770.0,49.7353,49.7885,49.5757,49.6555,124770.0
2015-07-16 09:40:00,55.99,56.21,55.97,56.17,76704.0,49.6289,49.8239,49.6112,49.7885,76704.0
2015-07-16 09:45:00,56.18,56.2,56.12,56.12,48260.0,49.7973,49.815,49.7441,49.7441,48260.0
2015-07-16 09:50:00,56.13,56.17,56.04,56.13,48708.0,49.753,49.7885,49.6732,49.753,48708.0
2015-07-16 09:55:00,56.13,56.15,56.1,56.12,71710.0,49.753,49.7707,49.7264,49.7441,71710.0
2015-07-16 10:00:00,56.13,56.14,56.05,56.12,96480.0,49.753,49.7619,49.6821,49.7441,96480.0
2015-07-16 10:05:00,56.13,56.17,56.03,56.13,67268.0,49.753,49.7885,49.6644,49.753,67268.0
2015-07-16 10:10:00,56.15,56.2,56.06,56.07,69480.0,49.7707,49.815,49.691,49.6998,69480.0
2015-07-16 10:15:00,56.06,56.1,55.99,56.02,58270.0,49.691,49.7264,49.6289,49.6555,58270.0
2015-07-16 10:20:00,56.02,56.02,55.98,55.99,37160.0,49.6555,49.6555,49.62,49.6289,37160.0
2015-07-16 10:25:00,55.98,56.0,55.96,55.99,32200.0,49.62,49.6378,49.6023,49.6289,32200.0
2015-07-16 10:30:00,55.99,56.03,55.99,56.02,34078.0,49.6289,49.6644,49.6289,49.6555,34078.0
2015-07-16 10:35:00,56.03,56.03,55.99,55.99,32672.0,49.6644,49.6644,49.6289,49.6289,32672.0
2015-07-16 10:40:00,55.99,56.02,55.98,56.02,23472.0,49.6289,49.6555,49.62,49.6555,23472.0
2015-07-16 10:45:00,56.02,56.04,56.0,56.0,73732.0,49.6555,49.6732,49.6378,49.6378,73732.0
2015-07-16 10:50:00,56.01,56.02,56.0,56.01,32586.0,49.6466,49.6555,49.6378,49.6466,32586.0
2015-07-16 10:55:00,56.01,56.03,55.98,55.98,39920.0,49.6466,49.6644,49.62,49.62,39920.0
2015-07-16 11:00:00,55.99,56.02,55.97,55.98,44168.0,49.6289,49.6555,49.6112,49.62,44168.0
2015-07-16 11:05:00,55.97,56.03,55.97,56.02,62438.0,49.6112,49.6644,49.6112,49.6555,62438.0
2015-07-16 11:10:00,56.02,56.03,56.0,56.02,36930.0,49.6555,49.6644,49.6378,49.6555,36930.0
2015-07-16 11:15:00,56.01,56.03,56.01,56.02,48562.0,49.6466,49.6644,49.6466,49.6555,48562.0
2015-07-16 11:20:00,56.02,56.02,56.01,56.02,33044.0,49.6555,49.6555,49.6466,49.6555,33044.0
2015-07-16 11:25:00,56.02,56.05,56.02,56.02,38920.0,49.6555,49.6821,49.6555,49.6555,38920.0
2015-07-16 11:30:00,56.03,56.05,56.02,56.05,43902.0,49.6644,49.6821,49.6555,49.6821,43902.0
2015-07-16 11:35:00,56.05,56.1,56.05,56.1,25672.0,49.6821,49.7264,49.6821,49.7264,25672.0
2015-07-16 11:40:00,56.1,56.13,56.09,56.1,45742.0,49.7264,49.753,49.7175,49.7264,45742.0
2015-07-16 11:45:00,56.11,56.13,56.09,56.1,37552.0,49.7353,49.753,49.7175,49.7264,37552.0
2015-07-16 11:50:00,56.1,56.1,56.06,56.07,34370.0,49.7264,49.7264,49.691,49.6998,34370.0
2015-07-16 11:55:00,56.07,56.08,56.04,56.05,39400.0,49.6998,49.7087,49.6732,49.6821,39400.0
2015-07-16 12:00:00,56.05,56.06,56.02,56.05,45980.0,49.6821,49.691,49.6555,49.6821,45980.0
2015-07-16 12:05:00,56.05,56.06,56.04,56.04,15842.0,49.6821,49.691,49.6732,49.6732,15842.0
2015-07-16 12:10:00,56.05,56.07,56.05,56.05,20678.0,49.6821,49.6998,49.6821,49.6821,20678.0
2015-07-16 12:15:00,56.06,56.08,56.04,56.08,15214.0,49.691,49.7087,49.6732,49.7087,15214.0
2015-07-16 12:20:00,56.08,56.1,56.05,56.06,28214.0,49.7087,49.7264,49.6821,49.691,28214.0
2015-07-16 12:25:00,56.05,56.07,56.05,56.07,33870.0,49.6821,49.6998,49.6821,49.6998,33870.0
2015-07-16 12:30:00,56.07,56.08,56.05,56.07,35080.0,49.6998,49.7087,49.6821,49.6998,35080.0
2015-07-16 12:35:00,56.07,56.13,56.06,56.13,34148.0,49.6998,49.753,49.691,49.753,34148.0
2015-07-16 12:40:00,56.13,56.15,56.13,56.15,13334.0,49.753,49.7707,49.753,49.7707,13334.0
2015-07-16 12:45:00,56.15,56.18,56.14,56.17,13066.0,49.7707,49.7973,49.7619,49.7885,13066.0
2015-07-16 12:50:00,56.17,56.17,56.13,56.14,12912.0,49.7885,49.7885,49.753,49.7619,12912.0
2015-07-16 12:55:00,56.14,56.14,56.1,56.12,21734.0,49.7619,49.7619,49.7264,49.7441,21734.0
2015-07-16 13:00:00,56.11,56.12,56.07,56.1,18940.0,49.7353,49.7441,49.6998,49.7264,18940.0
2015-07-16 13:05:00,56.1,56.11,56.08,56.1,23298.0,49.7264,49.7353,49.7087,49.7264,23298.0
2015-07-16 13:10:00,56.1,56.13,56.09,56.13,30478.0,49.7264,49.753,49.7175,49.753,30478.0
2015-07-16 13:15:00,56.13,56.13,56.1,56.1,23574.0,49.753,49.753,49.7264,49.7264,23574.0
2015-07-16 13:20:00,56.1,56.1,56.06,56.09,47270.0,49.7264,49.7264,49.691,49.7175,47270.0
2015-07-16 13:25:00,56.09,56.1,56.05,56.05,40078.0,49.7175,49.7264,49.6821,49.6821,40078.0
2015-07-16 13:30:00,56.05,56.06,56.04,56.06,25042.0,49.6821,49.691,49.6732,49.691,25042.0
2015-07-16 13:35:00,56.06,56.1,56.06,56.1,61304.0,49.691,49.7264,49.691,49.7264,61304.0
2015-07-16 13:40:00,56.1,56.1,56.08,56.09,19292.0,49.7264,49.7264,49.7087,49.7175,19292.0
2015-07-16 13:45:00,56.09,56.11,56.08,56.08,38440.0,49.7175,49.7353,49.7087,49.7087,38440.0
2015-07-16 13:50:00,56.08,56.1,56.07,56.08,31730.0,49.7087,49.7264,49.6998,49.7087,31730.0
2015-07-16 13:55:00,56.08,56.09,56.04,56.04,39530.0,49.7087,49.7175,49.6732,49.6732,39530.0
2015-07-16 14:00:00,56.05,56.06,56.04,56.05,21934.0,49.6821,49.691,49.6732,49.6821,21934.0
2015-07-16 14:05:00,56.05,56.06,56.04,56.05,71466.0,49.6821,49.691,49.6732,49.6821,71466.0
2015-07-16 14:10:00,56.05,56.06,56.05,56.06,30032.0,49.6821,49.691,49.6821,49.691,30032.0
2015-07-16 14:15:00,56.06,56.08,56.06,56.07,33338.0,49.691,49.7087,49.691,49.6998,33338.0
2015-07-16 14:20:00,56.07,56.08,56.05,56.05,33230.0,49.6998,49.7087,49.6821,49.6821,33230.0
2015-07-16 14:25:00,56.06,56.07,56.05,56.07,22334.0,49.691,49.6998,49.6821,49.6998,22334.0
2015-07-16 14:30:00,56.06,56.11,56.06,56.1,35756.0,49.691,49.7353,49.691,49.7264,35756.0
2015-07-16 14:35:00,56.11,56.13,56.1,56.11,21988.0,49.7353,49.753,49.7264,49.7353,21988.0
2015-07-16 14:40:00,56.12,56.12,56.1,56.11,27904.0,49.7441,49.7441,49.7264,49.7353,27904.0
2015-07-16 14:45:00,56.11,56.12,56.1,56.11,23198.0,49.7353,49.7441,49.7264,49.7353,23198.0
2015-07-16 14:50:00,56.11,56.12,56.1,56.12,29640.0,49.7353,49.7441,49.7264,49.7441,29640.0
2015-07-16 14:55:00,56.12,56.12,56.1,56.12,37054.0,49.7441,49.7441,49.7264,49.7441,37054.0
2015-07-16 15:00:00,56.12,56.13,56.1,56.12,40110.0,49.7441,49.753,49.7264,49.7441,40110.0
2015-07-16 15:05:00,56.12,56.13,56.11,56.13,41880.0,49.7441,49.753,49.7353,49.753,41880.0
2015-07-16 15:10:00,56.12,56.15,56.1,56.1,56380.0,49.7441,49.7707,49.7264,49.7264,56380.0
2015-07-16 15:15:00,56.1,56.13,56.1,56.12,45450.0,49.7264,49.753,49.7264,49.7441,45450.0
2015-07-16 15:20:00,56.11,56.15,56.09,56.13,43546.0,49.7353,49.7707,49.7175,49.753,43546.0
2015-07-16 15:25:00,56.13,56.15,56.11,56.13,44584.0,49.753,49.7707,49.7353,49.753,44584.0
2015-07-16 15:30:00,56.13,56.17,56.13,56.16,46638.0,49.753,49.7885,49.753,49.7796,46638.0
2015-07-16 15:35:00,56.16,56.16,56.13,56.13,44964.0,49.7796,49.7796,49.753,49.753,44964.0
2015-07-16 15:40:00,56.13,56.13,56.1,56.1,80918.0,49.753,49.753,49.7264,49.7264,80918.0
2015-07-16 15:45:00,56.11,56.14,56.11,56.14,76584.0,49.7353,49.7619,49.7353,49.7619,76584.0
2015-07-16 15:50:00,56.14,56.15,56.1,56.13,69318.0,49.7619,49.7707,49.7264,49.753,69318.0
2015-07-16 15:55:00,56.13,56.18,56.1,56.17,222542.0,49.753,49.7973,49.7264,49.7885,222542.0
2015-07-17 09:30:00,56.19,56.19,55.97,55.99,346452.0,49.8062,49.8062,49.6112,49.6289,346452.0
2015-07-17 09:35:00,55.99,56.05,55.95,56.03,35412.0,49.6289,49.6821,49.5935,49.6644,35412.0
2015-07-17 09:40:00,56.02,56.17,56.02,56.07,54306.0,49.6555,49.7885,49.6555,49.6998,54306.0
2015-07-17 09:45:00,56.06,56.16,56.03,56.06,62432.0,49.691,49.7796,49.6644,49.691,62432.0
2015-07-17 09:50:00,56.06,56.1,56.05,56.09,31220.0,49.691,49.7264,49.6821,49.7175,31220.0
2015-07-17 09:55:00,56.1,56.1,56.05,56.09,12910.0,49.7264,49.7264,49.6821,49.7175,12910.0
2015-07-17 10:00:00,56.1,56.12,56.04,56.1,33598.0,49.7264,49.7441,49.6732,49.7264,33598.0
2015-07-17 10:05:00,56.1,56.19,56.1,56.14,38926.0,49.7264,49.8062,49.7264,49.7619,38926.0
2015-07-17 10:10:00,56.14,56.24,56.14,56.16,48564.0,49.7619,49.8505,49.7619,49.7796,48564.0
2015-07-17 10:15:00,56.15,56.16,56.12,56.15,31256.0,49.7707,49.7796,49.7441,49.7707,31256.0
2015-07-17 10:20:00,56.16,56.18,56.13,56.13,35430.0,49.7796,49.7973,49.753,49.753,35430.0
2015-07-17 10:25:00,56.14,56.19,56.13,56.18,40026.0,49.7619,49.8062,49.753,49.7973,40026.0
2015-07-17 10:30:00,56.18,56.18,56.13,56.13,22362.0,49.7973,49.7973,49.753,49.753,22362.0
2015-07-17 10:35:00,56.14,56.21,56.12,56.17,79586.0,49.7619,49.8239,49.7441,49.7885,79586.0
2015-07-17 10:40:00,56.17,56.19,56.13,56.13,22276.0,49.7885,49.8062,49.753,49.753,22276.0
2015-07-17 10:45:00,56.13,56.16,56.12,56.13,21364.0,49.753,49.7796,49.7441,49.753,21364.0
2015-07-17 10:50:00,56.12,56.13,56.09,56.1,32096.0,49.7441,49.753,49.7175,49.7264,32096.0
2015-07-17 10:55:00,56.1,56.1,56.09,56.09,27668.0,49.7264,49.7264,49.7175,49.7175,27668.0
2015-07-17 11:00:00,56.09,56.09,56.06,56.08,23738.0,49.7175,49.7175,49.691,49.7087,23738.0
2015-07-17 11:05:00,56.08,56.1,56.08,56.1,44498.0,49.7087,49.7264,49.7087,49.7264,44498.0
2015-07-17 11:10:00,56.09,56.13,56.09,56.13,30962.0,49.7175,49.753,49.7175,49.753,30962.0
2015-07-17 11:15:00,56.13,56.15,56.12,56.13,33230.0,49.753,49.7707,49.7441,49.753,33230.0
2015-07-17 11:20:00,56.14,56.17,56.13,56.15,23716.0,49.7619,49.7885,49.753,49.7707,23716.0
2015-07-17 11:25:00,56.16,56.23,56.16,56.21,33670.0,49.7796,49.8416,49.7796,49.8239,33670.0
2015-07-17 11:30:00,56.21,56.27,56.21,56.24,57250.0,49.8239,49.8771,49.8239,49.8505,57250.0
2015-07-17 11:35:00,56.24,56.24,56.21,56.21,27330.0,49.8505,49.8505,49.8239,49.8239,27330.0
2015-07-17 11:40:00,56.22,56.25,56.22,56.22,36862.0,49.8328,49.8594,49.8328,49.8328,36862.0
2015-07-17 11:45:00,56.22,56.23,56.21,56.22,43972.0,49.8328,49.8416,49.8239,49.8328,43972.0
2015-07-17 11:50:00,56.23,56.24,56.21,56.22,19094.0,49.8416,49.8505,49.8239,49.8328,19094.0
2015-07-17 11:55:00,56.22,56.22,56.18,56.18,29934.0,49.8328,49.8328,49.7973,49.7973,29934.0
2015-07-17 12:00:00,56.19,56.19,56.13,56.16,20920.0,49.8062,49.8062,49.753,49.7796,20920.0
2015-07-17 12:05:00,56.17,56.22,56.17,56.2,18714.0,49.7885,49.8328,49.7885,49.815,18714.0
2015-07-17 12:10:00,56.2,56.22,56.2,56.21,12036.0,49.815,49.8328,49.815,49.8239,12036.0
2015-07-17 12:15:00,56.22,56.22,56.17,56.17,16064.0,49.8328,49.8328,49.7885,49.7885,16064.0
2015-07-17 12:20:00,56.16,56.2,56.15,56.19,35842.0,49.7796,49.815,49.7707,49.8062,35842.0
2015-07-17 12:25:00,56.19,56.19,56.18,56.19,14114.0,49.8062,49.8062,49.7973,49.8062,14114.0
2015-07-17 12:30:00,56.19,56.21,56.18,56.2,34822.0,49.8062,49.8239,49.7973,49.815,34822.0
2015-07-17 12:35:00,56.2,56.23,56.19,56.22,43548.0,49.815,49.8416,49.8062,49.8328,43548.0
2015-07-17 12:40:00,56.2,56.23,56.19,56.21,31012.0,49.815,49.8416,49.8062,49.8239,31012.0
2015-07-17 12:45:00,56.21,56.21,56.17,56.18,25610.0,49.8239,49.8239,49.7885,49.7973,25610.0
2015-07-17 12:50:00,56.18,56.22,56.17,56.22,48820.0,49.7973,49.8328,49.7885,49.8328,48820.0
2015-07-17 12:55:00,56.22,56.22,56.17,56.17,21448.0,49.8328,49.8328,49.7885,49.7885,21448.0
2015-07-17 13:00:00,56.17,56.19,56.17,56.18,19328.0,49.7885,49.8062,49.7885,49.7973,19328.0
2015-07-17 13:05:00,56.18,56.2,56.16,56.19,36066.0,49.7973,49.815,49.7796,49.8062,36066.0
2015-07-17 13:10:00,56.19,56.21,56.13,56.18,61090.0,49.8062,49.8239,49.753,49.7973,61090.0
2015-07-17 13:15:00,56.17,56.19,56.14,56.18,128972.0,49.7885,49.8062,49.7619,49.7973,128972.0
2015-07-17 13:20:00,56.19,56.22,56.19,56.2,28826.0,49.8062,49.8328,49.8062,49.815,28826.0
2015-07-17 13:25:00,56.2,56.2,56.18,56.2,54682.0,49.815,49.815,49.7973,49.815,54682.0
2015-07-17 13:30:00,56.19,56.2,56.18,56.2,14622.0,49.8062,49.815,49.7973,49.815,14622.0
2015-07-17 13:35:00,56.21,56.23,56.2,56.22,14188.0,49.8239,49.8416,49.815,49.8328,14188.0
2015-07-17 13:40:00,56.23,56.23,56.21,56.21,19890.0,49.8416,49.8416,49.8239,49.8239,19890.0
2015-07-17 13:45:00,56.21,56.22,56.2,56.22,15904.0,49.8239,49.8328,49.815,49.8328,15904.0
2015-07-17 13:50:00,56.21,56.24,56.21,56.22,19014.0,49.8239,49.8505,49.8239,49.8328,19014.0
2015-07-17 13:55:00,56.22,56.23,56.21,56.23,11994.0,49.8328,49.8416,49.8239,49.8416,11994.0
2015-07-17 14:00:00,56.23,56.23,56.2,56.21,21194.0,49.8416,49.8416,49.815,49.8239,21194.0
2015-07-17 14:05:00,56.2,56.23,56.2,56.22,14876.0,49.815,49.8416,49.815,49.8328,14876.0
2015-07-17 14:10:00,56.22,56.23,56.2,56.22,69758.0,49.8328,49.8416,49.815,49.8328,69758.0
2015-07-17 14:15:00,56.23,56.24,56.22,56.24,25930.0,49.8416,49.8505,49.8328,49.8505,25930.0
2015-07-17 14:20:00,56.25,56.31,56.24,56.31,70638.0,49.8594,49.9126,49.8505,49.9126,70638.0
2015-07-17 14:25:00,56.31,56.31,56.3,56.31,47130.0,49.9126,49.9126,49.9037,49.9126,47130.0
2015-07-17 14:30:00,56.32,56.32,56.3,56.31,40748.0,49.9214,49.9214,49.9037,49.9126,40748.0
2015-07-17 14:35:00,56.31,56.32,56.29,56.32,36818.0,49.9126,49.9214,49.8948,49.9214,36818.0
2015-07-17 14:40:00,56.31,56.32,56.3,56.31,16076.0,49.9126,49.9214,49.9037,49.9126,16076.0
2015-07-17 14:45:00,56.31,56.32,56.3,56.31,27566.0,49.9126,49.9214,49.9037,49.9126,27566.0
2015-07-17 14:50:00,56.31,56.33,56.3,56.33,46072.0,49.9126,49.9303,49.9037,49.9303,46072.0
2015-07-17 14:55:00,56.32,56.32,56.3,56.31,29402.0,49.9214,49.9214,49.9037,49.9126,29402.0
2015-07-17 15:00:00,56.31,56.32,56.29,56.32,59634.0,49.9126,49.9214,49.8948,49.9214,59634.0
2015-07-17 15:05:00,56.31,56.32,56.28,56.3,55034.0,49.9126,49.9214,49.886,49.9037,55034.0
2015-07-17 15:10:00,56.3,56.33,56.29,56.33,61920.0,49.9037,49.9303,49.8948,49.9303,61920.0
2015-07-17 15:15:00,56.33,56.34,56.32,56.33,60222.0,49.9303,49.9391,49.9214,49.9303,60222.0
2015-07-17 15:20:00,56.33,56.34,56.33,56.33,45522.0,49.9303,49.9391,49.9303,49.9303,45522.0
2015-07-17 15:25:00,56.33,56.38,56.33,56.37,99620.0,49.9303,49.9746,49.9303,49.9657,99620.0
2015-07-17 15:30:00,56.37,56.43,56.36,56.41,99056.0,49.9657,50.0189,49.9569,50.0012,99056.0
2015-07-17 15:35:00,56.41,56.43,56.39,56.39,49178.0,50.0012,50.0189,49.9835,49.9835,49178.0
2015-07-17 15:40:00,56.4,56.46,56.39,56.46,112678.0,49.9923,50.0455,49.9835,50.0455,112678.0
2015-07-17 15:45:00,56.46,56.49,56.45,56.47,114132.0,50.0455,50.0721,50.0366,50.0544,114132.0
2015-07-17 15:50:00,56.47,56.48,56.45,56.45,79692.0,50.0544,50.0632,50.0366,50.0366,79692.0
2015-07-17 15:55:00,56.45,56.47,56.4,56.41,156808.0,50.0366,50.0544,49.9923,50.0012,156808.0
2015-07-20 09:30:00,56.63,56.65,56.41,56.46,287990.0,50.1962,50.2139,50.0012,50.0455,287990.0
2015-07-20 09:35:00,56.49,56.66,56.49,56.64,169626.0,50.0721,50.2228,50.0721,50.2051,169626.0
2015-07-20 09:40:00,56.67,56.67,56.55,56.58,107070.0,50.2317,50.2317,50.1253,50.1519,107070.0
2015-07-20 09:45:00,56.56,56.63,56.54,56.6,105418.0,50.1341,50.1962,50.1164,50.1696,105418.0
2015-07-20 09:50:00,56.62,56.67,56.6,56.64,63566.0,50.1873,50.2317,50.1696,50.2051,63566.0
2015-07-20 09:55:00,56.64,56.65,56.6,56.62,70552.0,50.2051,50.2139,50.1696,50.1873,70552.0
2015-07-20 10:00:00,56.62,56.66,56.56,56.6,49264.0,50.1873,50.2228,50.1341,50.1696,49264.0
2015-07-20 10:05:00,56.6,56.64,56.59,56.62,62510.0,50.1696,50.2051,50.1607,50.1873,62510.0
2015-07-20 10:10:00,56.63,56.63,56.6,56.62,37090.0,50.1962,50.1962,50.1696,50.1873,37090.0
2015-07-20 10:15:00,56.6,56.63,56.59,56.6,69746.0,50.1696,50.1962,50.1607,50.1696,69746.0
2015-07-20 10:20:00,56.59,56.62,56.57,56.62,35034.0,50.1607,50.1873,50.143,50.1873,35034.0
2015-07-20 10:25:00,56.62,56.62,56.59,56.59,39178.0,50.1873,50.1873,50.1607,50.1607,39178.0
2015-07-20 10:30:00,56.59,56.63,56.58,56.6,42094.0,50.1607,50.1962,50.1519,50.1696,42094.0
2015-07-20 10:35:00,56.6,56.62,56.56,56.6,63162.0,50.1696,50.1873,50.1341,50.1696,63162.0
2015-07-20 10:40:00,56.59,56.6,56.56,56.59,25396.0,50.1607,50.1696,50.1341,50.1607,25396.0
2015-07-20 10:45:00,56.59,56.6,56.57,56.58,36626.0,50.1607,50.1696,50.143,50.1519,36626.0
2015-07-20 10:50:00,56.58,56.59,56.55,56.59,41638.0,50.1519,50.1607,50.1253,50.1607,41638.0
2015-07-20 10:55:00,56.59,56.6,56.55,56.58,46328.0,50.1607,50.1696,50.1253,50.1519,46328.0
2015-07-20 11:00:00,56.59,56.62,56.58,56.61,25964.0,50.1607,50.1873,50.1519,50.1785,25964.0
2015-07-20 11:05:00,56.61,56.63,56.6,56.61,48398.0,50.1785,50.1962,50.1696,50.1785,48398.0
2015-07-20 11:10:00,56.61,56.61,56.58,56.59,109784.0,50.1785,50.1785,50.1519,50.1607,109784.0
2015-07-20 11:15:00,56.58,56.6,56.56,56.59,80038.0,50.1519,50.1696,50.1341,50.1607,80038.0
2015-07-20 11:20:00,56.59,56.62,56.58,56.62,33494.0,50.1607,50.1873,50.1519,50.1873,33494.0
2015-07-20 11:25:00,56.62,56.67,56.62,56.64,44152.0,50.1873,50.2317,50.1873,50.2051,44152.0
2015-07-20 11:30:00,56.65,56.67,56.63,56.66,59304.0,50.2139,50.2317,50.1962,50.2228,59304.0
2015-07-20 11:35:00,56.66,56.72,56.65,56.71,48860.0,50.2228,50.276,50.2139,50.2671,48860.0
2015-07-20 11:40:00,56.71,56.72,56.69,56.71,38686.0,50.2671,50.276,50.2494,50.2671,38686.0
2015-07-20 11:45:00,56.71,56.72,56.69,56.7,66112.0,50.2671,50.276,50.2494,50.2582,66112.0
2015-07-20 11:50:00,56.7,56.71,56.68,56.69,31878.0,50.2582,50.2671,50.2405,50.2494,31878.0
2015-07-20 11:55:00,56.69,56.7,56.68,56.68,20862.0,50.2494,50.2582,50.2405,50.2405,20862.0
2015-07-20 12:00:00,56.69,56.7,56.66,56.69,23330.0,50.2494,50.2582,50.2228,50.2494,23330.0
2015-07-20 12:05:00,56.7,56.71,56.7,56.71,17858.0,50.2582,50.2671,50.2582,50.2671,17858.0
2015-07-20 12:10:00,56.72,56.74,56.71,56.74,69904.0,50.276,50.2937,50.2671,50.2937,69904.0
2015-07-20 12:15:00,56.74,56.75,56.72,56.73,74156.0,50.2937,50.3026,50.276,50.2848,74156.0
2015-07-20 12:20:00,56.73,56.75,56.73,56.73,49572.0,50.2848,50.3026,50.2848,50.2848,49572.0
2015-07-20 12:25:00,56.74,56.74,56.73,56.74,14338.0,50.2937,50.2937,50.2848,50.2937,14338.0
2015-07-20 12:30:00,56.74,56.75,56.73,56.75,64834.0,50.2937,50.3026,50.2848,50.3026,64834.0
2015-07-20 12:35:00,56.75,56.75,56.73,56.74,45552.0,50.3026,50.3026,50.2848,50.2937,45552.0
2015-07-20 12:40:00,56.74,56.74,56.73,56.74,51066.0,50.2937,50.2937,50.2848,50.2937,51066.0
2015-07-20 12:45:00,56.74,56.75,56.73,56.74,21122.0,50.2937,50.3026,50.2848,50.2937,21122.0
2015-07-20 12:50:00,56.74,56.74,56.73,56.74,25430.0,50.2937,50.2937,50.2848,50.2937,25430.0
2015-07-20 12:55:00,56.73,56.74,56.67,56.73,146966.0,50.2848,50.2937,50.2317,50.2848,146966.0
2015-07-20 13:00:00,56.74,56.74,56.69,56.7,95998.0,50.2937,50.2937,50.2494,50.2582,95998.0
2015-07-20 13:05:00,56.7,56.72,56.7,56.72,34782.0,50.2582,50.276,50.2582,50.276,34782.0
2015-07-20 13:10:00,56.72,56.73,56.68,56.7,43714.0,50.276,50.2848,50.2405,50.2582,43714.0
2015-07-20 13:15:00,56.7,56.71,56.68,56.7,33262.0,50.2582,50.2671,50.2405,50.2582,33262.0
2015-07-20 13:20:00,56.7,56.73,56.69,56.7,22986.0,50.2582,50.2848,50.2494,50.2582,22986.0
2015-07-20 13:25:00,56.7,56.72,56.68,56.7,29084.0,50.2582,50.276,50.2405,50.2582,29084.0
2015-07-20 13:30:00,56.7,56.71,56.68,56.7,24896.0,50.2582,50.2671,50.2405,50.2582,24896.0
2015-07-20 13:35:00,56.7,56.71,56.67,56.67,22924.0,50.2582,50.2671,50.2317,50.2317,22924.0
2015-07-20 13:40:00,56.67,56.67,56.63,56.63,53028.0,50.2317,50.2317,50.1962,50.1962,53028.0
2015-07-20 13:45:00,56.63,56.63,56.57,56.6,38770.0,50.1962,50.1962,50.143,50.1696,38770.0
2015-07-20 13:50:00,56.6,56.63,56.6,56.62,69736.0,50.1696,50.1962,50.1696,50.1873,69736.0
2015-07-20 13:55:00,56.62,56.62,56.57,56.6,37584.0,50.1873,50.1873,50.143,50.1696,37584.0
2015-07-20 14:00:00,56.6,56.62,56.56,56.57,153006.0,50.1696,50.1873,50.1341,50.143,153006.0
2015-07-20 14:05:00,56.57,56.65,56.57,56.64,55962.0,50.143,50.2139,50.143,50.2051,55962.0
2015-07-20 14:10:00,56.65,56.65,56.63,56.64,21528.0,50.2139,50.2139,50.1962,50.2051,21528.0
2015-07-20 14:15:00,56.65,56.65,56.63,56.65,30684.0,50.2139,50.2139,50.1962,50.2139,30684.0
2015-07-20 14:20:00,56.65,56.65,56.63,56.65,34024.0,50.2139,50.2139,50.1962,50.2139,34024.0
2015-07-20 14:25:00,56.65,56.7,56.65,56.69,65632.0,50.2139,50.2582,50.2139,50.2494,65632.0
2015-07-20 14:30:00,56.7,56.72,56.68,56.71,38696.0,50.2582,50.276,50.2405,50.2671,38696.0
2015-07-20 14:35:00,56.71,56.77,56.7,56.72,94824.0,50.2671,50.3203,50.2582,50.276,94824.0
2015-07-20 14:40:00,56.73,56.74,56.71,56.72,25738.0,50.2848,50.2937,50.2671,50.276,25738.0
2015-07-20 14:45:00,56.72,56.74,56.7,56.71,34900.0,50.276,50.2937,50.2582,50.2671,34900.0
2015-07-20 14:50:00,56.71,56.74,56.7,56.74,25706.0,50.2671,50.2937,50.2582,50.2937,25706.0
2015-07-20 14:55:00,56.74,56.74,56.73,56.73,19460.0,50.2937,50.2937,50.2848,50.2848,19460.0
2015-07-20 15:00:00,56.73,56.74,56.69,56.73,62508.0,50.2848,50.2937,50.2494,50.2848,62508.0
2015-07-20 15:05:00,56.73,56.76,56.71,56.74,123356.0,50.2848,50.3114,50.2671,50.2937,123356.0
2015-07-20 15:10:00,56.74,56.76,56.71,56.71,56368.0,50.2937,50.3114,50.2671,50.2671,56368.0
2015-07-20 15:15:00,56.71,56.71,56.65,56.65,56012.0,50.2671,50.2671,50.2139,50.2139,56012.0
2015-07-20 15:20:00,56.65,56.68,56.64,56.64,52880.0,50.2139,50.2405,50.2051,50.2051,52880.0
2015-07-20 15:25:00,56.65,56.66,56.6,56.62,74888.0,50.2139,50.2228,50.1696,50.1873,74888.0
2015-07-20 15:30:00,56.62,56.65,56.61,56.63,62480.0,50.1873,50.2139,50.1785,50.1962,62480.0
2015-07-20 15:35:00,56.63,56.66,56.6,56.6,66516.0,50.1962,50.2228,50.1696,50.1696,66516.0
2015-07-20 15:40:00,56.6,56.6,56.54,56.57,68342.0,50.1696,50.1696,50.1164,50.143,68342.0
2015-07-20 15:45:00,56.57,56.58,56.56,56.57,67636.0,50.143,50.1519,50.1341,50.143,67636.0
2015-07-20 15:50:00,56.57,56.58,56.54,56.54,87140.0,50.143,50.1519,50.1164,50.1164,87140.0
2015-07-20 15:55:00,56.54,56.6,56.54,56.57,225438.0,50.1164,50.1696,50.1164,50.143,225438.0
2015-07-21 09:30:00,56.49,56.7,56.49,56.55,144202.0,50.0721,50.2582,50.0721,50.1253,144202.0
2015-07-21 09:35:00,56.58,56.74,56.51,56.74,65984.0,50.1519,50.2937,50.0898,50.2937,65984.0
2015-07-21 09:40:00,56.74,56.76,56.66,56.67,93770.0,50.2937,50.3114,50.2228,50.2317,93770.0
2015-07-21 09:45:00,56.68,56.74,56.62,56.74,33716.0,50.2405,50.2937,50.1873,50.2937,33716.0
2015-07-21 09:50:00,56.74,56.79,56.72,56.79,29148.0,50.2937,50.338,50.276,50.338,29148.0
2015-07-21 09:55:00,56.79,56.79,56.73,56.74,45072.0,50.338,50.338,50.2848,50.2937,45072.0
2015-07-21 10:00:00,56.74,56.76,56.7,56.72,30854.0,50.2937,50.3114,50.2582,50.276,30854.0
2015-07-21 10:05:00,56.72,56.73,56.66,56.67,28640.0,50.276,50.2848,50.2228,50.2317,28640.0
2015-07-21 10:10:00,56.66,56.72,56.63,56.68,55782.0,50.2228,50.276,50.1962,50.2405,55782.0
2015-07-21 10:15:00,56.68,56.7,56.65,56.66,39064.0,50.2405,50.2582,50.2139,50.2228,39064.0
2015-07-21 10:20:00,56.67,56.67,56.54,56.54,63380.0,50.2317,50.2317,50.1164,50.1164,63380.0
2015-07-21 10:25:00,56.55,56.56,56.46,56.5,65838.0,50.1253,50.1341,50.0455,50.081,65838.0
2015-07-21 10:30:00,56.49,56.52,56.45,56.52,47850.0,50.0721,50.0987,50.0366,50.0987,47850.0
2015-07-21 10:35:00,56.52,56.52,56.47,56.49,34376.0,50.0987,50.0987,50.0544,50.0721,34376.0
2015-07-21 10:40:00,56.49,56.49,56.42,56.42,35792.0,50.0721,50.0721,50.0101,50.0101,35792.0
2015-07-21 10:45:00,56.42,56.45,56.41,56.44,56694.0,50.0101,50.0366,50.0012,50.0278,56694.0
2015-07-21 10:50:00,56.44,56.45,56.38,56.42,48344.0,50.0278,50.0366,49.9746,50.0101,48344.0
2015-07-21 10:55:00,56.42,56.46,56.39,56.45,38466.0,50.0101,50.0455,49.9835,50.0366,38466.0
2015-07-21 11:00:00,56.46,56.47,56.42,56.45,34682.0,50.0455,50.0544,50.0101,50.0366,34682.0
2015-07-21 11:05:00,56.44,56.46,56.39,56.44,27898.0,50.0278,50.0455,49.9835,50.0278,27898.0
2015-07-21 11:10:00,56.44,56.48,56.42,56.44,27502.0,50.0278,50.0632,50.0101,50.0278,27502.0
2015-07-21 11:15:00,56.43,56.44,56.36,56.37,55472.0,50.0189,50.0278,49.9569,49.9657,55472.0
2015-07-21 11:20:00,56.37,56.41,56.36,56.4,19392.0,49.9657,50.0012,49.9569,49.9923,19392.0
2015-07-21 11:25:00,56.41,56.43,56.4,56.43,30016.0,50.0012,50.0189,49.9923,50.0189,30016.0
2015-07-21 11:30:00,56.44,56.47,56.42,56.46,27742.0,50.0278,50.0544,50.0101,50.0455,27742.0
2015-07-21 11:35:00,56.46,56.49,56.45,56.48,20660.0,50.0455,50.0721,50.0366,50.0632,20660.0
2015-07-21 11:40:00,56.49,56.56,56.48,56.54,62740.0,50.0721,50.1341,50.0632,50.1164,62740.0
2015-07-21 11:45:00,56.55,56.6,56.55,56.6,26668.0,50.1253,50.1696,50.1253,50.1696,26668.0
2015-07-21 11:50:00,56.6,56.6,56.56,56.56,34742.0,50.1696,50.1696,50.1341,50.1341,34742.0
2015-07-21 11:55:00,56.56,56.58,56.52,56.57,47504.0,50.1341,50.1519,50.0987,50.143,47504.0
2015-07-21 12:00:00,56.57,56.63,56.57,56.62,31472.0,50.143,50.1962,50.143,50.1873,31472.0
2015-07-21 12:05:00,56.63,56.66,56.62,56.65,28742.0,50.1962,50.2228,50.1873,50.2139,28742.0
2015-07-21 12:10:00,56.65,56.66,56.63,56.64,21404.0,50.2139,50.2228,50.1962,50.2051,21404.0
2015-07-21 12:15:00,56.63,56.63,56.56,56.56,31634.0,50.1962,50.1962,50.1341,50.1341,31634.0
2015-07-21 12:20:00,56.56,56.65,56.54,56.64,29660.0,50.1341,50.2139,50.1164,50.2051,29660.0
2015-07-21 12:25:00,56.65,56.67,56.63,56.66,40134.0,50.2139,50.2317,50.1962,50.2228,40134.0
2015-07-21 12:30:00,56.67,56.72,56.66,56.66,60814.0,50.2317,50.276,50.2228,50.2228,60814.0
2015-07-21 12:35:00,56.66,56.66,56.57,56.57,46054.0,50.2228,50.2228,50.143,50.143,46054.0
2015-07-21 12:40:00,56.58,56.59,56.52,56.54,46004.0,50.1519,50.1607,50.0987,50.1164,46004.0
2015-07-21 12:45:00,56.54,56.54,56.5,56.52,69098.0,50.1164,50.1164,50.081,50.0987,69098.0
2015-07-21 12:50:00,56.52,56.54,56.45,56.49,27706.0,50.0987,50.1164,50.0366,50.0721,27706.0
2015-07-21 12:55:00,56.49,56.53,56.49,56.53,19038.0,50.0721,50.1076,50.0721,50.1076,19038.0
2015-07-21 13:00:00,56.53,56.54,56.49,56.51,26726.0,50.1076,50.1164,50.0721,50.0898,26726.0
2015-07-21 13:05:00,56.52,56.52,56.47,56.51,19934.0,50.0987,50.0987,50.0544,50.0898,19934.0
2015-07-21 13:10:00,56.51,56.53,56.5,56.51,21990.0,50.0898,50.1076,50.081,50.0898,21990.0
2015-07-21 13:15:00,56.51,56.52,56.49,56.49,21888.0,50.0898,50.0987,50.0721,50.0721,21888.0
2015-07-21 13:20:00,56.49,56.5,56.45,56.47,22472.0,50.0721,50.081,50.0366,50.0544,22472.0
2015-07-21 13:25:00,56.48,56.48,56.45,56.48,37886.0,50.0632,50.0632,50.0366,50.0632,37886.0
2015-07-21 13:30:00,56.48,56.48,56.46,56.47,38546.0,50.0632,50.0632,50.0455,50.0544,38546.0
2015-07-21 13:35:00,56.46,56.48,56.46,56.47,26674.0,50.0455,50.0632,50.0455,50.0544,26674.0
2015-07-21 13:40:00,56.47,56.48,56.44,56.45,40226.0,50.0544,50.0632,50.0278,50.0366,40226.0
2015-07-21 13:45:00,56.45,56.45,56.42,56.43,24984.0,50.0366,50.0366,50.0101,50.0189,24984.0
2015-07-21 13:50:00,56.42,56.44,56.42,56.42,23416.0,50.0101,50.0278,50.0101,50.0101,23416.0
2015-07-21 13:55:00,56.42,56.44,56.42,56.43,17936.0,50.0101,50.0278,50.0101,50.0189,17936.0
2015-07-21 14:00:00,56.43,56.43,56.41,56.42,24056.0,50.0189,50.0189,50.0012,50.0101,24056.0
2015-07-21 14:05:00,56.43,56.45,56.42,56.42,23700.0,50.0189,50.0366,50.0101,50.0101,23700.0
2015-07-21 14:10:00,56.42,56.43,56.4,56.42,22120.0,50.0101,50.0189,49.9923,50.0101,22120.0
2015-07-21 14:15:00,56.42,56.48,56.42,56.46,26548.0,50.0101,50.0632,50.0101,50.0455,26548.0
2015-07-21 14:20:00,56.47,56.48,56.45,56.47,40378.0,50.0544,50.0632,50.0366,50.0544,40378.0
2015-07-21 14:25:00,56.47,56.49,56.45,56.47,35082.0,50.0544,50.0721,50.0366,50.0544,35082.0
2015-07-21 14:30:00,56.47,56.49,56.47,56.48,20384.0,50.0544,50.0721,50.0544,50.0632,20384.0
2015-07-21 14:35:00,56.48,56.49,56.46,56.49,17010.0,50.0632,50.0721,50.0455,50.0721,17010.0
2015-07-21 14:40:00,56.48,56.49,56.44,56.45,30016.0,50.0632,50.0721,50.0278,50.0366,30016.0
2015-07-21 14:45:00,56.45,56.46,56.44,56.44,21326.0,50.0366,50.0455,50.0278,50.0278,21326.0
2015-07-21 14:50:00,56.44,56.44,56.38,56.43,37376.0,50.0278,50.0278,49.9746,50.0189,37376.0
2015-07-21 14:55:00,56.43,56.48,56.43,56.48,23474.0,50.0189,50.0632,50.0189,50.0632,23474.0
2015-07-21 15:00:00,56.49,56.49,56.45,56.47,29692.0,50.0721,50.0721,50.0366,50.0544,29692.0
2015-07-21 15:05:00,56.48,56.51,56.47,56.49,35398.0,50.0632,50.0898,50.0544,50.0721,35398.0
2015-07-21 15:10:00,56.51,56.52,56.48,56.52,40592.0,50.0898,50.0987,50.0632,50.0987,40592.0
2015-07-21 15:15:00,56.52,56.54,56.51,56.52,31286.0,50.0987,50.1164,50.0898,50.0987,31286.0
2015-07-21 15:20:00,56.52,56.52,56.49,56.49,39770.0,50.0987,50.0987,50.0721,50.0721,39770.0
2015-07-21 15:25:00,56.49,56.51,56.48,56.49,60420.0,50.0721,50.0898,50.0632,50.0721,60420.0
2015-07-21 15:30:00,56.49,56.54,56.49,56.53,62726.0,50.0721,50.1164,50.0721,50.1076,62726.0
2015-07-21 15:35:00,56.52,56.55,56.52,56.55,53230.0,50.0987,50.1253,50.0987,50.1253,53230.0
2015-07-21 15:40:00,56.55,56.6,56.54,56.6,32642.0,50.1253,50.1696,50.1164,50.1696,32642.0
2015-07-21 15:45:00,56.59,56.6,56.56,56.58,84248.0,50.1607,50.1696,50.1341,50.1519,84248.0
2015-07-21 15:50:00,56.58,56.58,56.54,56.54,109420.0,50.1519,50.1519,50.1164,50.1164,109420.0
2015-07-21 15:55:00,56.54,56.55,56.47,56.49,365200.0,50.1164,50.1253,50.0544,50.0721,365200.0
2015-07-22 09:30:00,56.44,56.61,56.44,56.48,203288.0,50.0278,50.1785,50.0278,50.0632,203288.0
2015-07-22 09:35:00,56.45,56.52,56.44,56.49,138588.0,50.0366,50.0987,50.0278,50.0721,138588.0
2015-07-22 09:40:00,56.47,56.71,56.47,56.7,92290.0,50.0544,50.2671,50.0544,50.2582,92290.0
2015-07-22 09:45:00,56.71,56.83,56.68,56.74,117278.0,50.2671,50.3735,50.2405,50.2937,117278.0
2015-07-22 09:50:00,56.74,56.75,56.7,56.75,102618.0,50.2937,50.3026,50.2582,50.3026,102618.0
2015-07-22 09:55:00,56.74,56.87,56.73,56.87,65684.0,50.2937,50.4089,50.2848,50.4089,65684.0
2015-07-22 10:00:00,56.85,56.87,56.8,56.85,74370.0,50.3912,50.4089,50.3469,50.3912,74370.0
2015-07-22 10:05:00,56.85,56.87,56.8,56.83,63744.0,50.3912,50.4089,50.3469,50.3735,63744.0
2015-07-22 10:10:00,56.82,56.87,56.8,56.81,70080.0,50.3646,50.4089,50.3469,50.3557,70080.0
2015-07-22 10:15:00,56.82,56.89,56.82,56.85,59724.0,50.3646,50.4267,50.3646,50.3912,59724.0
2015-07-22 10:20:00,56.85,56.96,56.85,56.94,72214.0,50.3912,50.4887,50.3912,50.471,72214.0
2015-07-22 10:25:00,56.94,56.95,56.89,56.91,38132.0,50.471,50.4798,50.4267,50.4444,38132.0
2015-07-22 10:30:00,56.9,56.94,56.87,56.88,89554.0,50.4355,50.471,50.4089,50.4178,89554.0
2015-07-22 10:35:00,56.88,56.88,56.85,56.85,41524.0,50.4178,50.4178,50.3912,50.3912,41524.0
2015-07-22 10:40:00,56.85,56.88,56.85,56.85,55860.0,50.3912,50.4178,50.3912,50.3912,55860.0
2015-07-22 10:45:00,56.85,56.93,56.83,56.91,45024.0,50.3912,50.4621,50.3735,50.4444,45024.0
2015-07-22 10:50:00,56.91,56.91,56.85,56.86,40834.0,50.4444,50.4444,50.3912,50.4001,40834.0
2015-07-22 10:55:00,56.87,56.93,56.85,56.9,53846.0,50.4089,50.4621,50.3912,50.4355,53846.0
2015-07-22 11:00:00,56.9,56.91,56.84,56.87,36724.0,50.4355,50.4444,50.3823,50.4089,36724.0
2015-07-22 11:05:00,56.87,56.88,56.83,56.85,49188.0,50.4089,50.4178,50.3735,50.3912,49188.0
2015-07-22 11:10:00,56.85,56.87,56.76,56.77,65730.0,50.3912,50.4089,50.3114,50.3203,65730.0
2015-07-22 11:15:00,56.77,56.8,56.75,56.78,48004.0,50.3203,50.3469,50.3026,50.3292,48004.0
2015-07-22 11:20:00,56.79,56.81,56.74,56.8,88290.0,50.338,50.3557,50.2937,50.3469,88290.0
2015-07-22 11:25:00,56.81,56.84,56.79,56.84,37816.0,50.3557,50.3823,50.338,50.3823,37816.0
2015-07-22 11:30:00,56.85,56.89,56.83,56.83,41838.0,50.3912,50.4267,50.3735,50.3735,41838.0
2015-07-22 11:35:00,56.83,56.88,56.83,56.87,24818.0,50.3735,50.4178,50.3735,50.4089,24818.0
2015-07-22 11:40:00,56.87,56.9,56.87,56.9,30548.0,50.4089,50.4355,50.4089,50.4355,30548.0
2015-07-22 11:45:00,56.91,56.92,56.86,56.87,35138.0,50.4444,50.4532,50.4001,50.4089,35138.0
2015-07-22 11:50:00,56.87,56.88,56.86,56.88,22350.0,50.4089,50.4178,50.4001,50.4178,22350.0
2015-07-22 11:55:00,56.88,56.88,56.82,56.85,58126.0,50.4178,50.4178,50.3646,50.3912,58126.0
2015-07-22 12:00:00,56.86,56.96,56.85,56.95,100556.0,50.4001,50.4887,50.3912,50.4798,100556.0
2015-07-22 12:05:00,56.95,56.97,56.95,56.97,38698.0,50.4798,50.4976,50.4798,50.4976,38698.0
2015-07-22 12:10:00,56.96,56.97,56.95,56.95,41892.0,50.4887,50.4976,50.4798,50.4798,41892.0
2015-07-22 12:15:00,56.96,56.96,56.88,56.9,46010.0,50.4887,50.4887,50.4178,50.4355,46010.0
2015-07-22 12:20:00,56.9,56.93,56.89,56.91,35258.0,50.4355,50.4621,50.4267,50.4444,35258.0
2015-07-22 12:25:00,56.91,56.93,56.88,56.88,39118.0,50.4444,50.4621,50.4178,50.4178,39118.0
2015-07-22 12:30:00,56.89,56.93,56.85,56.88,50724.0,50.4267,50.4621,50.3912,50.4178,50724.0
2015-07-22 12:35:00,56.88,56.89,56.85,56.88,76664.0,50.4178,50.4267,50.3912,50.4178,76664.0
2015-07-22 12:40:00,56.88,56.88,56.85,56.87,47040.0,50.4178,50.4178,50.3912,50.4089,47040.0
2015-07-22 12:45:00,56.87,56.88,56.85,56.88,61360.0,50.4089,50.4178,50.3912,50.4178,61360.0
2015-07-22 12:50:00,56.88,56.9,56.87,56.88,37690.0,50.4178,50.4355,50.4089,50.4178,37690.0
2015-07-22 12:55:00,56.88,56.93,56.88,56.91,47080.0,50.4178,50.4621,50.4178,50.4444,47080.0
2015-07-22 13:00:00,56.9,56.92,56.88,56.92,19882.0,50.4355,50.4532,50.4178,50.4532,19882.0
2015-07-22 13:05:00,56.92,56.93,56.86,56.87,36400.0,50.4532,50.4621,50.4001,50.4089,36400.0
2015-07-22 13:10:00,56.86,56.87,56.84,56.84,19792.0,50.4001,50.4089,50.3823,50.3823,19792.0
2015-07-22 13:15:00,56.84,56.88,56.84,56.87,20630.0,50.3823,50.4178,50.3823,50.4089,20630.0
2015-07-22 13:20:00,56.87,56.88,56.86,56.87,29022.0,50.4089,50.4178,50.4001,50.4089,29022.0
2015-07-22 13:25:00,56.87,56.91,56.85,56.9,58088.0,50.4089,50.4444,50.3912,50.4355,58088.0
2015-07-22 13:30:00,56.9,56.93,56.88,56.9,87506.0,50.4355,50.4621,50.4178,50.4355,87506.0
2015-07-22 13:35:00,56.9,56.93,56.9,56.92,40064.0,50.4355,50.4621,50.4355,50.4532,40064.0
2015-07-22 13:40:00,56.92,56.92,56.91,56.92,45640.0,50.4532,50.4532,50.4444,50.4532,45640.0
2015-07-22 13:45:00,56.93,56.93,56.89,56.89,39772.0,50.4621,50.4621,50.4267,50.4267,39772.0
2015-07-22 13:50:00,56.9,56.93,56.84,56.92,142830.0,50.4355,50.4621,50.3823,50.4532,142830.0
2015-07-22 13:55:00,56.92,56.92,56.89,56.92,47472.0,50.4532,50.4532,50.4267,50.4532,47472.0
2015-07-22 14:00:00,56.92,56.93,56.9,56.92,27100.0,50.4532,50.4621,50.4355,50.4532,27100.0
2015-07-22 14:05:00,56.92,56.93,56.9,56.91,40716.0,50.4532,50.4621,50.4355,50.4444,40716.0
2015-07-22 14:10:00,56.92,56.93,56.88,56.93,51890.0,50.4532,50.4621,50.4178,50.4621,51890.0
2015-07-22 14:15:00,56.93,56.93,56.88,56.91,54972.0,50.4621,50.4621,50.4178,50.4444,54972.0
2015-07-22 14:20:00,56.92,56.97,56.92,56.97,50240.0,50.4532,50.4976,50.4532,50.4976,50240.0
2015-07-22 14:25:00,56.98,56.99,56.94,56.96,41578.0,50.5064,50.5153,50.471,50.4887,41578.0
2015-07-22 14:30:00,56.96,56.99,56.96,56.97,45684.0,50.4887,50.5153,50.4887,50.4976,45684.0
2015-07-22 14:35:00,56.98,56.99,56.96,56.97,25362.0,50.5064,50.5153,50.4887,50.4976,25362.0
2015-07-22 14:40:00,56.97,56.98,56.95,56.97,36038.0,50.4976,50.5064,50.4798,50.4976,36038.0
2015-07-22 14:45:00,56.97,57.05,56.97,57.05,102600.0,50.4976,50.5685,50.4976,50.5685,102600.0
2015-07-22 14:50:00,57.04,57.06,57.02,57.06,51752.0,50.5596,50.5773,50.5419,50.5773,51752.0
2015-07-22 14:55:00,57.06,57.1,57.05,57.1,64258.0,50.5773,50.6128,50.5685,50.6128,64258.0
2015-07-22 15:00:00,57.1,57.11,57.06,57.07,48684.0,50.6128,50.6217,50.5773,50.5862,48684.0
2015-07-22 15:05:00,57.07,57.1,57.06,57.08,44680.0,50.5862,50.6128,50.5773,50.5951,44680.0
2015-07-22 15:10:00,57.08,57.09,57.04,57.05,55692.0,50.5951,50.6039,50.5596,50.5685,55692.0
2015-07-22 15:15:00,57.04,57.05,57.01,57.05,85872.0,50.5596,50.5685,50.533,50.5685,85872.0
2015-07-22 15:20:00,57.05,57.07,57.03,57.05,59660.0,50.5685,50.5862,50.5508,50.5685,59660.0
2015-07-22 15:25:00,57.05,57.05,57.01,57.03,43930.0,50.5685,50.5685,50.533,50.5508,43930.0
2015-07-22 15:30:00,57.04,57.05,57.02,57.04,76520.0,50.5596,50.5685,50.5419,50.5596,76520.0
2015-07-22 15:35:00,57.04,57.05,56.94,56.95,116848.0,50.5596,50.5685,50.471,50.4798,116848.0
2015-07-22 15:40:00,56.94,56.95,56.9,56.95,105482.0,50.471,50.4798,50.4355,50.4798,105482.0
2015-07-22 15:45:00,56.95,57.02,56.95,57.02,113298.0,50.4798,50.5419,50.4798,50.5419,113298.0
2015-07-22 15:50:00,57.02,57.03,56.99,56.99,125692.0,50.5419,50.5508,50.5153,50.5153,125692.0
2015-07-22 15:55:00,56.99,57.06,56.99,57.05,298994.0,50.5153,50.5773,50.5153,50.5685,298994.0
2015-07-23 09:30:00,57.25,57.35,57.13,57.15,295564.0,50.7458,50.8344,50.6394,50.6571,295564.0
2015-07-23 09:35:00,57.17,57.21,57.03,57.06,104886.0,50.6748,50.7103,50.5508,50.5773,104886.0
2015-07-23 09:40:00,57.03,57.04,56.91,56.99,67464.0,50.5508,50.5596,50.4444,50.5153,67464.0
2015-07-23 09:45:00,57.01,57.1,57.0,57.04,53646.0,50.533,50.6128,50.5242,50.5596,53646.0
2015-07-23 09:50:00,57.04,57.04,56.92,57.01,72884.0,50.5596,50.5596,50.4532,50.533,72884.0
2015-07-23 09:55:00,57.02,57.06,56.97,57.06,53012.0,50.5419,50.5773,50.4976,50.5773,53012.0
2015-07-23 10:00:00,57.04,57.09,56.98,57.07,88356.0,50.5596,50.6039,50.5064,50.5862,88356.0
2015-07-23 10:05:00,57.06,57.07,56.98,57.02,66022.0,50.5773,50.5862,50.5064,50.5419,66022.0
2015-07-23 10:10:00,57.03,57.09,57.0,57.02,38890.0,50.5508,50.6039,50.5242,50.5419,38890.0
2015-07-23 10:15:00,57.03,57.12,57.01,57.12,44310.0,50.5508,50.6305,50.533,50.6305,44310.0
2015-07-23 10:20:00,57.13,57.18,57.12,57.17,43468.0,50.6394,50.6837,50.6305,50.6748,43468.0
2015-07-23 10:25:00,57.16,57.22,57.15,57.22,61048.0,50.666,50.7192,50.6571,50.7192,61048.0
2015-07-23 10:30:00,57.22,57.22,57.13,57.16,90802.0,50.7192,50.7192,50.6394,50.666,90802.0
2015-07-23 10:35:00,57.16,57.16,57.06,57.13,236554.0,50.666,50.666,50.5773,50.6394,236554.0
2015-07-23 10:40:00,57.14,57.21,57.13,57.21,32810.0,50.6483,50.7103,50.6394,50.7103,32810.0
2015-07-23 10:45:00,57.21,57.22,57.1,57.12,219102.0,50.7103,50.7192,50.6128,50.6305,219102.0
2015-07-23 10:50:00,57.12,57.16,57.1,57.11,94940.0,50.6305,50.666,50.6128,50.6217,94940.0
2015-07-23 10:55:00,57.11,57.16,57.11,57.14,78324.0,50.6217,50.666,50.6217,50.6483,78324.0
2015-07-23 11:00:00,57.14,57.15,57.12,57.13,146508.0,50.6483,50.6571,50.6305,50.6394,146508.0
2015-07-23 11:05:00,57.13,57.14,57.11,57.12,66312.0,50.6394,50.6483,50.6217,50.6305,66312.0
2015-07-23 11:10:00,57.12,57.14,57.12,57.14,29188.0,50.6305,50.6483,50.6305,50.6483,29188.0
2015-07-23 11:15:00,57.14,57.15,57.08,57.12,65046.0,50.6483,50.6571,50.5951,50.6305,65046.0
2015-07-23 11:20:00,57.11,57.15,57.1,57.13,109304.0,50.6217,50.6571,50.6128,50.6394,109304.0
2015-07-23 11:25:00,57.13,57.15,57.12,57.13,124488.0,50.6394,50.6571,50.6305,50.6394,124488.0
2015-07-23 11:30:00,57.14,57.17,57.11,57.16,153174.0,50.6483,50.6748,50.6217,50.666,153174.0
2015-07-23 11:35:00,57.16,57.16,57.12,57.13,60616.0,50.666,50.666,50.6305,50.6394,60616.0
2015-07-23 11:40:00,57.13,57.19,57.12,57.19,52502.0,50.6394,50.6926,50.6305,50.6926,52502.0
2015-07-23 11:45:00,57.19,57.23,57.16,57.23,62784.0,50.6926,50.728,50.666,50.728,62784.0
2015-07-23 11:50:00,57.23,57.24,57.2,57.21,69462.0,50.728,50.7369,50.7014,50.7103,69462.0
2015-07-23 11:55:00,57.22,57.24,57.2,57.21,29186.0,50.7192,50.7369,50.7014,50.7103,29186.0
2015-07-23 12:00:00,57.21,57.23,57.19,57.21,98422.0,50.7103,50.728,50.6926,50.7103,98422.0
2015-07-23 12:05:00,57.21,57.26,57.18,57.25,64812.0,50.7103,50.7546,50.6837,50.7458,64812.0
2015-07-23 12:10:00,57.25,57.26,57.19,57.21,35730.0,50.7458,50.7546,50.6926,50.7103,35730.0
2015-07-23 12:15:00,57.21,57.22,57.17,57.17,30584.0,50.7103,50.7192,50.6748,50.6748,30584.0
2015-07-23 12:20:00,57.18,57.2,57.14,57.17,43616.0,50.6837,50.7014,50.6483,50.6748,43616.0
2015-07-23 12:25:00,57.18,57.18,57.13,57.14,55024.0,50.6837,50.6837,50.6394,50.6483,55024.0
2015-07-23 12:30:00,57.13,57.18,57.12,57.18,28270.0,50.6394,50.6837,50.6305,50.6837,28270.0
2015-07-23 12:35:00,57.17,57.21,57.16,57.21,28522.0,50.6748,50.7103,50.666,50.7103,28522.0
2015-07-23 12:40:00,57.2,57.25,57.2,57.25,35260.0,50.7014,50.7458,50.7014,50.7458,35260.0
2015-07-23 12:45:00,57.24,57.27,57.2,57.23,40182.0,50.7369,50.7635,50.7014,50.728,40182.0
2015-07-23 12:50:00,57.23,57.26,57.23,57.25,29236.0,50.728,50.7546,50.728,50.7458,29236.0
2015-07-23 12:55:00,57.25,57.3,57.24,57.28,35474.0,50.7458,50.7901,50.7369,50.7723,35474.0
2015-07-23 13:00:00,57.28,57.29,57.26,57.27,23882.0,50.7723,50.7812,50.7546,50.7635,23882.0
2015-07-23 13:05:00,57.27,57.29,57.24,57.24,23598.0,50.7635,50.7812,50.7369,50.7369,23598.0
2015-07-23 13:10:00,57.24,57.27,57.21,57.23,23268.0,50.7369,50.7635,50.7103,50.728,23268.0
2015-07-23 13:15:00,57.22,57.25,57.21,57.21,24568.0,50.7192,50.7458,50.7103,50.7103,24568.0
2015-07-23 13:20:00,57.21,57.26,57.21,57.23,74412.0,50.7103,50.7546,50.7103,50.728,74412.0
2015-07-23 13:25:00,57.22,57.24,57.21,57.22,96370.0,50.7192,50.7369,50.7103,50.7192,96370.0
2015-07-23 13:30:00,57.22,57.24,57.21,57.22,48052.0,50.7192,50.7369,50.7103,50.7192,48052.0
2015-07-23 13:35:00,57.22,57.27,57.2,57.24,84262.0,50.7192,50.7635,50.7014,50.7369,84262.0
2015-07-23 13:40:00,57.24,57.25,57.21,57.22,41836.0,50.7369,50.7458,50.7103,50.7192,41836.0
2015-07-23 13:45:00,57.21,57.33,57.21,57.33,31324.0,50.7103,50.8167,50.7103,50.8167,31324.0
2015-07-23 13:50:00,57.32,57.35,57.27,57.35,25914.0,50.8078,50.8344,50.7635,50.8344,25914.0
2015-07-23 13:55:00,57.35,57.35,57.29,57.3,27232.0,50.8344,50.8344,50.7812,50.7901,27232.0
2015-07-23 14:00:00,57.3,57.3,57.25,57.25,25378.0,50.7901,50.7901,50.7458,50.7458,25378.0
2015-07-23 14:05:00,57.25,57.27,57.23,57.24,42468.0,50.7458,50.7635,50.728,50.7369,42468.0
2015-07-23 14:10:00,57.25,57.27,57.24,57.26,35000.0,50.7458,50.7635,50.7369,50.7546,35000.0
2015-07-23 14:15:00,57.26,57.27,57.24,57.25,79656.0,50.7546,50.7635,50.7369,50.7458,79656.0
2015-07-23 14:20:00,57.26,57.27,57.23,57.24,61448.0,50.7546,50.7635,50.728,50.7369,61448.0
2015-07-23 14:25:00,57.24,57.24,57.2,57.24,35298.0,50.7369,50.7369,50.7014,50.7369,35298.0
2015-07-23 14:30:00,57.24,57.24,57.2,57.22,37838.0,50.7369,50.7369,50.7014,50.7192,37838.0
2015-07-23 14:35:00,57.21,57.22,57.2,57.21,40570.0,50.7103,50.7192,50.7014,50.7103,40570.0
2015-07-23 14:40:00,57.21,57.21,57.19,57.19,34966.0,50.7103,50.7103,50.6926,50.6926,34966.0
2015-07-23 14:45:00,57.19,57.2,57.16,57.17,54940.0,50.6926,50.7014,50.666,50.6748,54940.0
2015-07-23 14:50:00,57.18,57.18,57.08,57.09,86078.0,50.6837,50.6837,50.5951,50.6039,86078.0
2015-07-23 14:55:00,57.09,57.09,57.03,57.07,97056.0,50.6039,50.6039,50.5508,50.5862,97056.0
2015-07-23 15:00:00,57.07,57.07,56.99,57.01,106676.0,50.5862,50.5862,50.5153,50.533,106676.0
2015-07-23 15:05:00,57.02,57.04,56.99,57.01,49692.0,50.5419,50.5596,50.5153,50.533,49692.0
2015-07-23 15:10:00,57.01,57.01,56.96,57.0,74836.0,50.533,50.533,50.4887,50.5242,74836.0
2015-07-23 15:15:00,56.99,57.02,56.99,57.02,67852.0,50.5153,50.5419,50.5153,50.5419,67852.0
2015-07-23 15:20:00,57.02,57.02,56.99,57.01,97508.0,50.5419,50.5419,50.5153,50.533,97508.0
2015-07-23 15:25:00,57.01,57.02,56.98,57.0,94280.0,50.533,50.5419,50.5064,50.5242,94280.0
2015-07-23 15:30:00,57.0,57.01,56.98,56.99,129440.0,50.5242,50.533,50.5064,50.5153,129440.0
2015-07-23 15:35:00,56.99,57.06,56.99,57.05,85106.0,50.5153,50.5773,50.5153,50.5685,85106.0
2015-07-23 15:40:00,57.05,57.06,57.02,57.04,121202.0,50.5685,50.5773,50.5419,50.5596,121202.0
2015-07-23 15:45:00,57.04,57.04,56.98,57.03,115476.0,50.5596,50.5596,50.5064,50.5508,115476.0
2015-07-23 15:50:00,57.02,57.03,57.0,57.02,114356.0,50.5419,50.5508,50.5242,50.5419,114356.0
2015-07-23 15:55:00,57.02,57.03,56.96,56.99,268700.0,50.5419,50.5508,50.4887,50.5153,268700.0
2015-07-24 09:30:00,57.09,57.09,56.75,56.81,223102.0,50.6039,50.6039,50.3026,50.3557,223102.0
2015-07-24 09:35:00,56.8,56.9,56.79,56.9,62128.0,50.3469,50.4355,50.338,50.4355,62128.0
2015-07-24 09:40:00,56.88,56.96,56.85,56.91,40476.0,50.4178,50.4887,50.3912,50.4444,40476.0
2015-07-24 09:45:00,56.9,56.91,56.85,56.88,50340.0,50.4355,50.4444,50.3912,50.4178,50340.0
2015-07-24 09:50:00,56.88,56.95,56.88,56.95,46524.0,50.4178,50.4798,50.4178,50.4798,46524.0
2015-07-24 09:55:00,56.96,56.97,56.88,56.89,33760.0,50.4887,50.4976,50.4178,50.4267,33760.0
2015-07-24 10:00:00,56.88,56.89,56.76,56.79,78430.0,50.4178,50.4267,50.3114,50.338,78430.0
2015-07-24 10:05:00,56.77,56.82,56.76,56.77,49258.0,50.3203,50.3646,50.3114,50.3203,49258.0
2015-07-24 10:10:00,56.76,56.76,56.7,56.71,44944.0,50.3114,50.3114,50.2582,50.2671,44944.0
2015-07-24 10:15:00,56.71,56.72,56.65,56.68,45856.0,50.2671,50.276,50.2139,50.2405,45856.0
2015-07-24 10:20:00,56.68,56.68,56.62,56.62,40010.0,50.2405,50.2405,50.1873,50.1873,40010.0
2015-07-24 10:25:00,56.62,56.64,56.6,56.62,24848.0,50.1873,50.2051,50.1696,50.1873,24848.0
2015-07-24 10:30:00,56.61,56.65,56.56,56.62,45618.0,50.1785,50.2139,50.1341,50.1873,45618.0
2015-07-24 10:35:00,56.63,56.69,56.62,56.63,28206.0,50.1962,50.2494,50.1873,50.1962,28206.0
2015-07-24 10:40:00,56.63,56.68,56.6,56.66,50766.0,50.1962,50.2405,50.1696,50.2228,50766.0
2015-07-24 10:45:00,56.67,56.72,56.63,56.66,75054.0,50.2317,50.276,50.1962,50.2228,75054.0
2015-07-24 10:50:00,56.68,56.72,56.67,56.69,21892.0,50.2405,50.276,50.2317,50.2494,21892.0
2015-07-24 10:55:00,56.7,56.76,56.7,56.72,26706.0,50.2582,50.3114,50.2582,50.276,26706.0
2015-07-24 11:00:00,56.72,56.75,56.7,56.74,25308.0,50.276,50.3026,50.2582,50.2937,25308.0
2015-07-24 11:05:00,56.74,56.74,56.66,56.68,51314.0,50.2937,50.2937,50.2228,50.2405,51314.0
2015-07-24 11:10:00,56.68,56.69,56.63,56.65,49354.0,50.2405,50.2494,50.1962,50.2139,49354.0
2015-07-24 11:15:00,56.65,56.72,56.63,56.71,23770.0,50.2139,50.276,50.1962,50.2671,23770.0
2015-07-24 11:20:00,56.71,56.73,56.65,56.7,37320.0,50.2671,50.2848,50.2139,50.2582,37320.0
2015-07-24 11:25:00,56.71,56.73,56.69,56.7,60920.0,50.2671,50.2848,50.2494,50.2582,60920.0
2015-07-24 11:30:00,56.71,56.72,56.68,56.69,36820.0,50.2671,50.276,50.2405,50.2494,36820.0
2015-07-24 11:35:00,56.7,56.71,56.66,56.71,20254.0,50.2582,50.2671,50.2228,50.2671,20254.0
2015-07-24 11:40:00,56.71,56.71,56.64,56.65,28398.0,50.2671,50.2671,50.2051,50.2139,28398.0
2015-07-24 11:45:00,56.65,56.69,56.62,56.68,22764.0,50.2139,50.2494,50.1873,50.2405,22764.0
2015-07-24 11:50:00,56.69,56.7,56.63,56.66,25456.0,50.2494,50.2582,50.1962,50.2228,25456.0
2015-07-24 11:55:00,56.67,56.67,56.6,56.66,62482.0,50.2317,50.2317,50.1696,50.2228,62482.0
2015-07-24 12:00:00,56.66,56.7,56.66,56.66,16036.0,50.2228,50.2582,50.2228,50.2228,16036.0
2015-07-24 12:05:00,56.66,56.69,56.66,56.66,16108.0,50.2228,50.2494,50.2228,50.2228,16108.0
2015-07-24 12:10:00,56.66,56.7,56.66,56.69,26942.0,50.2228,50.2582,50.2228,50.2494,26942.0
2015-07-24 12:15:00,56.69,56.7,56.64,56.65,35154.0,50.2494,50.2582,50.2051,50.2139,35154.0
2015-07-24 12:20:00,56.66,56.67,56.6,56.6,67944.0,50.2228,50.2317,50.1696,50.1696,67944.0
2015-07-24 12:25:00,56.61,56.63,56.59,56.62,60702.0,50.1785,50.1962,50.1607,50.1873,60702.0
2015-07-24 12:30:00,56.63,56.66,56.62,56.66,18082.0,50.1962,50.2228,50.1873,50.2228,18082.0
2015-07-24 12:35:00,56.68,56.71,56.68,56.71,13006.0,50.2405,50.2671,50.2405,50.2671,13006.0
2015-07-24 12:40:00,56.71,56.72,56.7,56.7,18136.0,50.2671,50.276,50.2582,50.2582,18136.0
2015-07-24 12:45:00,56.7,56.7,56.62,56.63,32558.0,50.2582,50.2582,50.1873,50.1962,32558.0
2015-07-24 12:50:00,56.65,56.65,56.6,56.6,23844.0,50.2139,50.2139,50.1696,50.1696,23844.0
2015-07-24 12:55:00,56.6,56.61,56.58,56.6,18584.0,50.1696,50.1785,50.1519,50.1696,18584.0
2015-07-24 13:00:00,56.59,56.63,56.58,56.6,112710.0,50.1607,50.1962,50.1519,50.1696,112710.0
2015-07-24 13:05:00,56.6,56.63,56.59,56.61,39126.0,50.1696,50.1962,50.1607,50.1785,39126.0
2015-07-24 13:10:00,56.62,56.65,56.58,56.59,33198.0,50.1873,50.2139,50.1519,50.1607,33198.0
2015-07-24 13:15:00,56.59,56.6,56.55,56.59,63296.0,50.1607,50.1696,50.1253,50.1607,63296.0
2015-07-24 13:20:00,56.59,56.59,56.57,56.58,24626.0,50.1607,50.1607,50.143,50.1519,24626.0
2015-07-24 13:25:00,56.58,56.59,56.55,56.56,35158.0,50.1519,50.1607,50.1253,50.1341,35158.0
2015-07-24 13:30:00,56.56,56.57,56.54,56.57,19940.0,50.1341,50.143,50.1164,50.143,19940.0
2015-07-24 13:35:00,56.58,56.58,56.48,56.49,95906.0,50.1519,50.1519,50.0632,50.0721,95906.0
2015-07-24 13:40:00,56.49,56.5,56.44,56.44,39500.0,50.0721,50.081,50.0278,50.0278,39500.0
2015-07-24 13:45:00,56.44,56.44,56.38,56.4,96840.0,50.0278,50.0278,49.9746,49.9923,96840.0
2015-07-24 13:50:00,56.4,56.49,56.4,56.49,68778.0,49.9923,50.0721,49.9923,50.0721,68778.0
2015-07-24 13:55:00,56.48,56.5,56.44,56.45,86672.0,50.0632,50.081,50.0278,50.0366,86672.0
2015-07-24 14:00:00,56.46,56.48,56.38,56.4,58830.0,50.0455,50.0632,49.9746,49.9923,58830.0
2015-07-24 14:05:00,56.4,56.4,56.36,56.37,66340.0,49.9923,49.9923,49.9569,49.9657,66340.0
2015-07-24 14:10:00,56.37,56.43,56.35,56.37,89808.0,49.9657,50.0189,49.948,49.9657,89808.0
2015-07-24 14:15:00,56.36,56.36,56.3,56.33,49566.0,49.9569,49.9569,49.9037,49.9303,49566.0
2015-07-24 14:20:00,56.33,56.34,56.24,56.24,93128.0,49.9303,49.9391,49.8505,49.8505,93128.0
2015-07-24 14:25:00,56.25,56.33,56.24,56.32,46910.0,49.8594,49.9303,49.8505,49.9214,46910.0
2015-07-24 14:30:00,56.31,56.37,56.31,56.31,53966.0,49.9126,49.9657,49.9126,49.9126,53966.0
2015-07-24 14:35:00,56.32,56.38,56.32,56.38,32394.0,49.9214,49.9746,49.9214,49.9746,32394.0
2015-07-24 14:40:00,56.38,56.4,56.34,56.35,24940.0,49.9746,49.9923,49.9391,49.948,24940.0
2015-07-24 14:45:00,56.35,56.37,56.32,56.35,45502.0,49.948,49.9657,49.9214,49.948,45502.0
2015-07-24 14:50:00,56.35,56.38,56.33,56.38,49666.0,49.948,49.9746,49.9303,49.9746,49666.0
2015-07-24 14:55:00,56.38,56.46,56.38,56.46,56904.0,49.9746,50.0455,49.9746,50.0455,56904.0
2015-07-24 15:00:00,56.47,56.48,56.39,56.47,63322.0,50.0544,50.0632,49.9835,50.0544,63322.0
2015-07-24 15:05:00,56.48,56.52,56.48,56.51,79214.0,50.0632,50.0987,50.0632,50.0898,79214.0
2015-07-24 15:10:00,56.51,56.56,56.51,56.54,69322.0,50.0898,50.1341,50.0898,50.1164,69322.0
2015-07-24 15:15:00,56.54,56.56,56.52,56.56,71278.0,50.1164,50.1341,50.0987,50.1341,71278.0
2015-07-24 15:20:00,56.56,56.59,56.54,56.57,65012.0,50.1341,50.1607,50.1164,50.143,65012.0
2015-07-24 15:25:00,56.57,56.62,56.52,56.54,186886.0,50.143,50.1873,50.0987,50.1164,186886.0
2015-07-24 15:30:00,56.54,56.54,56.48,56.48,68084.0,50.1164,50.1164,50.0632,50.0632,68084.0
2015-07-24 15:35:00,56.48,56.52,56.48,56.49,56808.0,50.0632,50.0987,50.0632,50.0721,56808.0
2015-07-24 15:40:00,56.49,56.51,56.45,56.48,50190.0,50.0721,50.0898,50.0366,50.0632,50190.0
2015-07-24 15:45:00,56.47,56.57,56.45,56.52,185166.0,50.0544,50.143,50.0366,50.0987,185166.0
2015-07-24 15:50:00,56.52,56.55,56.51,56.52,134410.0,50.0987,50.1253,50.0898,50.0987,134410.0
2015-07-24 15:55:00,56.53,56.55,56.47,56.52,508368.0,50.1076,50.1253,50.0544,50.0987,508368.0
2015-07-27 09:30:00,56.2,56.46,56.16,56.24,236236.0,49.815,50.0455,49.7796,49.8505,236236.0
2015-07-27 09:35:00,56.22,56.24,56.1,56.13,116968.0,49.8328,49.8505,49.7264,49.753,116968.0
2015-07-27 09:40:00,56.12,56.13,56.0,56.1,84998.0,49.7441,49.753,49.6378,49.7264,84998.0
2015-07-27 09:45:00,56.1,56.24,56.1,56.23,48246.0,49.7264,49.8505,49.7264,49.8416,48246.0
2015-07-27 09:50:00,56.24,56.31,56.2,56.29,107050.0,49.8505,49.9126,49.815,49.8948,107050.0
2015-07-27 09:55:00,56.29,56.3,56.18,56.18,38862.0,49.8948,49.9037,49.7973,49.7973,38862.0
2015-07-27 10:00:00,56.17,56.19,56.04,56.05,35950.0,49.7885,49.8062,49.6732,49.6821,35950.0
2015-07-27 10:05:00,56.02,56.08,56.01,56.07,33334.0,49.6555,49.7087,49.6466,49.6998,33334.0
2015-07-27 10:10:00,56.06,56.15,56.01,56.12,96834.0,49.691,49.7707,49.6466,49.7441,96834.0
2015-07-27 10:15:00,56.12,56.22,56.08,56.22,38550.0,49.7441,49.8328,49.7087,49.8328,38550.0
2015-07-27 10:20:00,56.23,56.23,56.1,56.11,47166.0,49.8416,49.8416,49.7264,49.7353,47166.0
2015-07-27 10:25:00,56.1,56.16,56.09,56.16,40754.0,49.7264,49.7796,49.7175,49.7796,40754.0
2015-07-27 10:30:00,56.17,56.29,56.16,56.26,42548.0,49.7885,49.8948,49.7796,49.8682,42548.0
2015-07-27 10:35:00,56.26,56.3,56.18,56.25,125926.0,49.8682,49.9037,49.7973,49.8594,125926.0
2015-07-27 10:40:00,56.25,56.25,56.14,56.18,40132.0,49.8594,49.8594,49.7619,49.7973,40132.0
2015-07-27 10:45:00,56.18,56.23,56.12,56.15,47230.0,49.7973,49.8416,49.7441,49.7707,47230.0
2015-07-27 10:50:00,56.14,56.15,56.05,56.07,39892.0,49.7619,49.7707,49.6821,49.6998,39892.0
2015-07-27 10:55:00,56.08,56.15,56.04,56.05,37090.0,49.7087,49.7707,49.6732,49.6821,37090.0
2015-07-27 11:00:00,56.05,56.09,56.02,56.07,30152.0,49.6821,49.7175,49.6555,49.6998,30152.0
2015-07-27 11:05:00,56.09,56.16,56.09,56.09,38018.0,49.7175,49.7796,49.7175,49.7175,38018.0
2015-07-27 11:10:00,56.07,56.08,55.88,55.88,88966.0,49.6998,49.7087,49.5314,49.5314,88966.0
2015-07-27 11:15:00,55.88,55.94,55.83,55.9,92428.0,49.5314,49.5846,49.4871,49.5491,92428.0
2015-07-27 11:20:00,55.9,55.97,55.82,55.94,44700.0,49.5491,49.6112,49.4782,49.5846,44700.0
2015-07-27 11:25:00,55.93,55.95,55.84,55.85,32526.0,49.5757,49.5935,49.4959,49.5048,32526.0
2015-07-27 11:30:00,55.85,55.87,55.79,55.82,35338.0,49.5048,49.5225,49.4516,49.4782,35338.0
2015-07-27 11:35:00,55.8,55.82,55.72,55.76,92714.0,49.4605,49.4782,49.3896,49.425,92714.0
2015-07-27 11:40:00,55.76,55.83,55.76,55.79,44920.0,49.425,49.4871,49.425,49.4516,44920.0
2015-07-27 11:45:00,55.79,55.82,55.74,55.77,37164.0,49.4516,49.4782,49.4073,49.4339,37164.0
2015-07-27 11:50:00,55.77,55.81,55.68,55.77,108622.0,49.4339,49.4694,49.3541,49.4339,108622.0
2015-07-27 11:55:00,55.77,55.83,55.74,55.81,63644.0,49.4339,49.4871,49.4073,49.4694,63644.0
2015-07-27 12:00:00,55.81,55.85,55.77,55.84,44788.0,49.4694,49.5048,49.4339,49.4959,44788.0
2015-07-27 12:05:00,55.83,55.84,55.73,55.74,83668.0,49.4871,49.4959,49.3984,49.4073,83668.0
2015-07-27 12:10:00,55.75,55.76,55.65,55.65,33976.0,49.4162,49.425,49.3275,49.3275,33976.0
2015-07-27 12:15:00,55.65,55.7,55.62,55.69,47028.0,49.3275,49.3719,49.3009,49.363,47028.0
2015-07-27 12:20:00,55.7,55.73,55.68,55.73,33294.0,49.3719,49.3984,49.3541,49.3984,33294.0
2015-07-27 12:25:00,55.73,55.74,55.67,55.69,35838.0,49.3984,49.4073,49.3453,49.363,35838.0
2015-07-27 12:30:00,55.7,55.73,55.66,55.7,32116.0,49.3719,49.3984,49.3364,49.3719,32116.0
2015-07-27 12:35:00,55.69,55.72,55.68,55.7,33596.0,49.363,49.3896,49.3541,49.3719,33596.0
2015-07-27 12:40:00,55.69,55.73,55.66,55.69,29134.0,49.363,49.3984,49.3364,49.363,29134.0
2015-07-27 12:45:00,55.69,55.73,55.68,55.68,67772.0,49.363,49.3984,49.3541,49.3541,67772.0
2015-07-27 12:50:00,55.68,55.71,55.66,55.66,49978.0,49.3541,49.3807,49.3364,49.3364,49978.0
2015-07-27 12:55:00,55.66,55.69,55.66,55.69,44236.0,49.3364,49.363,49.3364,49.363,44236.0
2015-07-27 13:00:00,55.69,55.71,55.68,55.7,38804.0,49.363,49.3807,49.3541,49.3719,38804.0
2015-07-27 13:05:00,55.69,55.76,55.69,55.74,56948.0,49.363,49.425,49.363,49.4073,56948.0
2015-07-27 13:10:00,55.74,55.74,55.66,55.66,42508.0,49.4073,49.4073,49.3364,49.3364,42508.0
2015-07-27 13:15:00,55.66,55.68,55.61,55.62,43706.0,49.3364,49.3541,49.2921,49.3009,43706.0
2015-07-27 13:20:00,55.62,55.63,55.57,55.59,35298.0,49.3009,49.3098,49.2566,49.2744,35298.0
2015-07-27 13:25:00,55.59,55.62,55.57,55.6,38930.0,49.2744,49.3009,49.2566,49.2832,38930.0
2015-07-27 13:30:00,55.6,55.61,55.52,55.54,75960.0,49.2832,49.2921,49.2123,49.23,75960.0
2015-07-27 13:35:00,55.55,55.55,55.48,55.52,73462.0,49.2389,49.2389,49.1768,49.2123,73462.0
2015-07-27 13:40:00,55.54,55.62,55.53,55.6,140704.0,49.23,49.3009,49.2212,49.2832,140704.0
2015-07-27 13:45:00,55.6,55.64,55.6,55.62,59104.0,49.2832,49.3187,49.2832,49.3009,59104.0
2015-07-27 13:50:00,55.62,55.74,55.6,55.74,87132.0,49.3009,49.4073,49.2832,49.4073,87132.0
2015-07-27 13:55:00,55.75,55.79,55.68,55.69,44942.0,49.4162,49.4516,49.3541,49.363,44942.0
2015-07-27 14:00:00,55.7,55.81,55.7,55.8,36760.0,49.3719,49.4694,49.3719,49.4605,36760.0
2015-07-27 14:05:00,55.8,55.81,55.76,55.8,29328.0,49.4605,49.4694,49.425,49.4605,29328.0
2015-07-27 14:10:00,55.79,55.83,55.77,55.82,25992.0,49.4516,49.4871,49.4339,49.4782,25992.0
2015-07-27 14:15:00,55.81,55.85,55.81,55.84,27810.0,49.4694,49.5048,49.4694,49.4959,27810.0
2015-07-27 14:20:00,55.84,55.9,55.81,55.81,48236.0,49.4959,49.5491,49.4694,49.4694,48236.0
2015-07-27 14:25:00,55.81,55.86,55.81,55.84,32828.0,49.4694,49.5137,49.4694,49.4959,32828.0
2015-07-27 14:30:00,55.85,55.85,55.76,55.77,55210.0,49.5048,49.5048,49.425,49.4339,55210.0
2015-07-27 14:35:00,55.77,55.85,55.76,55.82,34762.0,49.4339,49.5048,49.425,49.4782,34762.0
2015-07-27 14:40:00,55.83,55.87,55.82,55.83,29806.0,49.4871,49.5225,49.4782,49.4871,29806.0
2015-07-27 14:45:00,55.84,55.84,55.79,55.8,36484.0,49.4959,49.4959,49.4516,49.4605,36484.0
2015-07-27 14:50:00,55.8,55.83,55.75,55.76,43902.0,49.4605,49.4871,49.4162,49.425,43902.0
2015-07-27 14:55:00,55.76,55.79,55.74,55.79,29922.0,49.425,49.4516,49.4073,49.4516,29922.0
2015-07-27 15:00:00,55.79,55.8,55.73,55.74,40558.0,49.4516,49.4605,49.3984,49.4073,40558.0
2015-07-27 15:05:00,55.74,55.8,55.74,55.77,43968.0,49.4073,49.4605,49.4073,49.4339,43968.0
2015-07-27 15:10:00,55.77,55.79,55.74,55.79,35264.0,49.4339,49.4516,49.4073,49.4516,35264.0
2015-07-27 15:15:00,55.79,55.82,55.75,55.75,49484.0,49.4516,49.4782,49.4162,49.4162,49484.0
2015-07-27 15:20:00,55.75,55.85,55.75,55.82,62770.0,49.4162,49.5048,49.4162,49.4782,62770.0
2015-07-27 15:25:00,55.84,55.84,55.77,55.81,69228.0,49.4959,49.4959,49.4339,49.4694,69228.0
2015-07-27 15:30:00,55.81,55.84,55.76,55.83,105358.0,49.4694,49.4959,49.425,49.4871,105358.0
2015-07-27 15:35:00,55.83,55.84,55.8,55.82,79278.0,49.4871,49.4959,49.4605,49.4782,79278.0
2015-07-27 15:40:00,55.82,55.84,55.77,55.77,83152.0,49.4782,49.4959,49.4339,49.4339,83152.0
2015-07-27 15:45:00,55.77,55.83,55.76,55.8,133142.0,49.4339,49.4871,49.425,49.4605,133142.0
2015-07-27 15:50:00,55.8,55.83,55.78,55.81,146524.0,49.4605,49.4871,49.4428,49.4694,146524.0
2015-07-27 15:55:00,55.81,55.91,55.8,55.88,414720.0,49.4694,49.558,49.4605,49.5314,414720.0
2015-07-28 09:30:00,56.04,56.2,55.93,56.17,637498.0,49.6732,49.815,49.5757,49.7885,637498.0
2015-07-28 09:35:00,56.13,56.33,56.1,56.16,75840.0,49.753,49.9303,49.7264,49.7796,75840.0
2015-07-28 09:40:00,56.15,56.2,55.98,56.15,103020.0,49.7707,49.815,49.62,49.7707,103020.0
2015-07-28 09:45:00,56.15,56.19,56.08,56.08,56006.0,49.7707,49.8062,49.7087,49.7087,56006.0
2015-07-28 09:50:00,56.09,56.18,56.02,56.18,70030.0,49.7175,49.7973,49.6555,49.7973,70030.0
2015-07-28 09:55:00,56.18,56.37,56.15,56.37,48596.0,49.7973,49.9657,49.7707,49.9657,48596.0
2015-07-28 10:00:00,56.37,56.38,56.22,56.26,90248.0,49.9657,49.9746,49.8328,49.8682,90248.0
2015-07-28 10:05:00,56.27,56.28,56.17,56.18,76282.0,49.8771,49.886,49.7885,49.7973,76282.0
2015-07-28 10:10:00,56.19,56.42,56.18,56.42,138702.0,49.8062,50.0101,49.7973,50.0101,138702.0
2015-07-28 10:15:00,56.4,56.48,56.35,56.42,156642.0,49.9923,50.0632,49.948,50.0101,156642.0
2015-07-28 10:20:00,56.41,56.45,56.37,56.42,53096.0,50.0012,50.0366,49.9657,50.0101,53096.0
2015-07-28 10:25:00,56.41,56.42,56.32,56.35,94192.0,50.0012,50.0101,49.9214,49.948,94192.0
2015-07-28 10:30:00,56.35,56.44,56.35,56.43,102700.0,49.948,50.0278,49.948,50.0189,102700.0
2015-07-28 10:35:00,56.43,56.48,56.41,56.47,73116.0,50.0189,50.0632,50.0012,50.0544,73116.0
2015-07-28 10:40:00,56.47,56.53,56.46,56.49,94190.0,50.0544,50.1076,50.0455,50.0721,94190.0
2015-07-28 10:45:00,56.5,56.55,56.49,56.52,60146.0,50.081,50.1253,50.0721,50.0987,60146.0
2015-07-28 10:50:00,56.51,56.57,56.51,56.56,54910.0,50.0898,50.143,50.0898,50.1341,54910.0
2015-07-28 10:55:00,56.56,56.61,56.56,56.6,73246.0,50.1341,50.1785,50.1341,50.1696,73246.0
2015-07-28 11:00:00,56.59,56.59,56.45,56.49,123744.0,50.1607,50.1607,50.0366,50.0721,123744.0
2015-07-28 11:05:00,56.49,56.54,56.49,56.5,120270.0,50.0721,50.1164,50.0721,50.081,120270.0
2015-07-28 11:10:00,56.51,56.57,56.51,56.55,63784.0,50.0898,50.143,50.0898,50.1253,63784.0
2015-07-28 11:15:00,56.56,56.56,56.54,56.56,64856.0,50.1341,50.1341,50.1164,50.1341,64856.0
2015-07-28 11:20:00,56.55,56.55,56.5,56.54,41590.0,50.1253,50.1253,50.081,50.1164,41590.0
2015-07-28 11:25:00,56.54,56.61,56.51,56.6,60958.0,50.1164,50.1785,50.0898,50.1696,60958.0
2015-07-28 11:30:00,56.6,56.65,56.6,56.64,59476.0,50.1696,50.2139,50.1696,50.2051,59476.0
2015-07-28 11:35:00,56.65,56.67,56.61,56.63,61104.0,50.2139,50.2317,50.1785,50.1962,61104.0
2015-07-28 11:40:00,56.63,56.69,56.6,56.63,41214.0,50.1962,50.2494,50.1696,50.1962,41214.0
2015-07-28 11:45:00,56.63,56.68,56.63,56.66,25268.0,50.1962,50.2405,50.1962,50.2228,25268.0
2015-07-28 11:50:00,56.66,56.68,56.65,56.67,48264.0,50.2228,50.2405,50.2139,50.2317,48264.0
2015-07-28 11:55:00,56.68,56.69,56.67,56.68,50302.0,50.2405,50.2494,50.2317,50.2405,50302.0
2015-07-28 12:00:00,56.69,56.73,56.68,56.72,44104.0,50.2494,50.2848,50.2405,50.276,44104.0
2015-07-28 12:05:00,56.72,56.77,56.72,56.74,72302.0,50.276,50.3203,50.276,50.2937,72302.0
2015-07-28 12:10:00,56.74,56.77,56.73,56.74,33274.0,50.2937,50.3203,50.2848,50.2937,33274.0
2015-07-28 12:15:00,56.74,56.82,56.73,56.82,51056.0,50.2937,50.3646,50.2848,50.3646,51056.0
2015-07-28 12:20:00,56.82,56.83,56.79,56.82,34594.0,50.3646,50.3735,50.338,50.3646,34594.0
2015-07-28 12:25:00,56.82,56.83,56.78,56.82,36840.0,50.3646,50.3735,50.3292,50.3646,36840.0
2015-07-28 12:30:00,56.83,56.85,56.8,56.83,57404.0,50.3735,50.3912,50.3469,50.3735,57404.0
2015-07-28 12:35:00,56.83,56.83,56.77,56.79,50880.0,50.3735,50.3735,50.3203,50.338,50880.0
2015-07-28 12:40:00,56.79,56.83,56.78,56.82,22872.0,50.338,50.3735,50.3292,50.3646,22872.0
2015-07-28 12:45:00,56.82,56.83,56.79,56.82,47374.0,50.3646,50.3735,50.338,50.3646,47374.0
2015-07-28 12:50:00,56.82,56.86,56.81,56.85,31324.0,50.3646,50.4001,50.3557,50.3912,31324.0
2015-07-28 12:55:00,56.85,56.88,56.83,56.84,35256.0,50.3912,50.4178,50.3735,50.3823,35256.0
2015-07-28 13:00:00,56.84,56.84,56.8,56.82,62554.0,50.3823,50.3823,50.3469,50.3646,62554.0
2015-07-28 13:05:00,56.82,56.92,56.81,56.92,49960.0,50.3646,50.4532,50.3557,50.4532,49960.0
2015-07-28 13:10:00,56.92,56.93,56.88,56.9,36966.0,50.4532,50.4621,50.4178,50.4355,36966.0
2015-07-28 13:15:00,56.89,56.93,56.88,56.91,46858.0,50.4267,50.4621,50.4178,50.4444,46858.0
2015-07-28 13:20:00,56.91,56.96,56.88,56.88,52756.0,50.4444,50.4887,50.4178,50.4178,52756.0
2015-07-28 13:25:00,56.88,56.95,56.88,56.89,34542.0,50.4178,50.4798,50.4178,50.4267,34542.0
2015-07-28 13:30:00,56.89,56.91,56.86,56.88,18704.0,50.4267,50.4444,50.4001,50.4178,18704.0
2015-07-28 13:35:00,56.88,56.88,56.83,56.83,26278.0,50.4178,50.4178,50.3735,50.3735,26278.0
2015-07-28 13:40:00,56.84,56.84,56.8,56.8,40236.0,50.3823,50.3823,50.3469,50.3469,40236.0
2015-07-28 13:45:00,56.8,56.81,56.77,56.8,48242.0,50.3469,50.3557,50.3203,50.3469,48242.0
2015-07-28 13:50:00,56.8,56.81,56.74,56.76,96746.0,50.3469,50.3557,50.2937,50.3114,96746.0
2015-07-28 13:55:00,56.76,56.76,56.74,56.75,35254.0,50.3114,50.3114,50.2937,50.3026,35254.0
2015-07-28 14:00:00,56.75,56.76,56.73,56.73,46614.0,50.3026,50.3114,50.2848,50.2848,46614.0
2015-07-28 14:05:00,56.74,56.77,56.73,56.75,58612.0,50.2937,50.3203,50.2848,50.3026,58612.0
2015-07-28 14:10:00,56.75,56.76,56.73,56.75,32368.0,50.3026,50.3114,50.2848,50.3026,32368.0
2015-07-28 14:15:00,56.75,56.8,56.74,56.79,44904.0,50.3026,50.3469,50.2937,50.338,44904.0
2015-07-28 14:20:00,56.8,56.82,56.77,56.77,105458.0,50.3469,50.3646,50.3203,50.3203,105458.0
2015-07-28 14:25:00,56.79,56.8,56.76,56.77,39652.0,50.338,50.3469,50.3114,50.3203,39652.0
2015-07-28 14:30:00,56.76,56.77,56.71,56.71,75364.0,50.3114,50.3203,50.2671,50.2671,75364.0
2015-07-28 14:35:00,56.72,56.72,56.69,56.72,47076.0,50.276,50.276,50.2494,50.276,47076.0
2015-07-28 14:40:00,56.72,56.72,56.68,56.71,35706.0,50.276,50.276,50.2405,50.2671,35706.0
2015-07-28 14:45:00,56.71,56.72,56.64,56.68,61432.0,50.2671,50.276,50.2051,50.2405,61432.0
2015-07-28 14:50:00,56.68,56.73,56.66,56.71,38354.0,50.2405,50.2848,50.2228,50.2671,38354.0
2015-07-28 14:55:00,56.71,56.74,56.7,56.74,35298.0,50.2671,50.2937,50.2582,50.2937,35298.0
2015-07-28 15:00:00,56.74,56.74,56.63,56.64,70702.0,50.2937,50.2937,50.1962,50.2051,70702.0
2015-07-28 15:05:00,56.63,56.68,56.61,56.66,59070.0,50.1962,50.2405,50.1785,50.2228,59070.0
2015-07-28 15:10:00,56.66,56.67,56.59,56.6,44102.0,50.2228,50.2317,50.1607,50.1696,44102.0
2015-07-28 15:15:00,56.59,56.71,56.59,56.7,46628.0,50.1607,50.2671,50.1607,50.2582,46628.0
2015-07-28 15:20:00,56.7,56.7,56.63,56.64,52462.0,50.2582,50.2582,50.1962,50.2051,52462.0
2015-07-28 15:25:00,56.64,56.68,56.63,56.68,52892.0,50.2051,50.2405,50.1962,50.2405,52892.0
2015-07-28 15:30:00,56.68,56.75,56.68,56.75,77152.0,50.2405,50.3026,50.2405,50.3026,77152.0
2015-07-28 15:35:00,56.74,56.74,56.71,56.73,39196.0,50.2937,50.2937,50.2671,50.2848,39196.0
2015-07-28 15:40:00,56.72,56.73,56.65,56.68,189634.0,50.276,50.2848,50.2139,50.2405,189634.0
2015-07-28 15:45:00,56.68,56.74,56.67,56.72,136820.0,50.2405,50.2937,50.2317,50.276,136820.0
2015-07-28 15:50:00,56.72,56.74,56.7,56.74,142450.0,50.276,50.2937,50.2582,50.2937,142450.0
2015-07-28 15:55:00,56.74,56.76,56.73,56.74,253258.0,50.2937,50.3114,50.2848,50.2937,253258.0
2015-07-29 09:30:00,56.79,57.0,56.75,56.96,177634.0,50.338,50.5242,50.3026,50.4887,177634.0
2015-07-29 09:35:00,56.96,56.99,56.87,56.92,54050.0,50.4887,50.5153,50.4089,50.4532,54050.0
2015-07-29 09:40:00,56.92,56.96,56.87,56.92,55732.0,50.4532,50.4887,50.4089,50.4532,55732.0
2015-07-29 09:45:00,56.92,57.0,56.9,56.99,92414.0,50.4532,50.5242,50.4355,50.5153,92414.0
2015-07-29 09:50:00,56.98,57.0,56.9,56.95,85362.0,50.5064,50.5242,50.4355,50.4798,85362.0
2015-07-29 09:55:00,56.95,57.22,56.95,57.15,238500.0,50.4798,50.7192,50.4798,50.6571,238500.0
2015-07-29 10:00:00,57.13,57.19,57.07,57.18,90062.0,50.6394,50.6926,50.5862,50.6837,90062.0
2015-07-29 10:05:00,57.19,57.27,57.15,57.21,49278.0,50.6926,50.7635,50.6571,50.7103,49278.0
2015-07-29 10:10:00,57.21,57.27,57.04,57.05,34254.0,50.7103,50.7635,50.5596,50.5685,34254.0
2015-07-29 10:15:00,57.04,57.18,57.02,57.11,59790.0,50.5596,50.6837,50.5419,50.6217,59790.0
2015-07-29 10:20:00,57.12,57.19,57.11,57.15,58444.0,50.6305,50.6926,50.6217,50.6571,58444.0
2015-07-29 10:25:00,57.15,57.18,57.1,57.18,79928.0,50.6571,50.6837,50.6128,50.6837,79928.0
2015-07-29 10:30:00,57.18,57.21,57.17,57.19,80340.0,50.6837,50.7103,50.6748,50.6926,80340.0
2015-07-29 10:35:00,57.19,57.23,57.16,57.22,100882.0,50.6926,50.728,50.666,50.7192,100882.0
2015-07-29 10:40:00,57.22,57.24,57.19,57.22,59712.0,50.7192,50.7369,50.6926,50.7192,59712.0
2015-07-29 10:45:00,57.21,57.23,57.17,57.21,78994.0,50.7103,50.728,50.6748,50.7103,78994.0
2015-07-29 10:50:00,57.2,57.25,57.2,57.23,54186.0,50.7014,50.7458,50.7014,50.728,54186.0
2015-07-29 10:55:00,57.23,57.27,57.2,57.26,102852.0,50.728,50.7635,50.7014,50.7546,102852.0
2015-07-29 11:00:00,57.26,57.27,57.23,57.24,94138.0,50.7546,50.7635,50.728,50.7369,94138.0
2015-07-29 11:05:00,57.24,57.24,57.2,57.24,102144.0,50.7369,50.7369,50.7014,50.7369,102144.0
2015-07-29 11:10:00,57.24,57.26,57.2,57.22,96192.0,50.7369,50.7546,50.7014,50.7192,96192.0
2015-07-29 11:15:00,57.23,57.23,57.14,57.17,44692.0,50.728,50.728,50.6483,50.6748,44692.0
2015-07-29 11:20:00,57.16,57.21,57.1,57.12,107218.0,50.666,50.7103,50.6128,50.6305,107218.0
2015-07-29 11:25:00,57.12,57.13,57.08,57.11,30984.0,50.6305,50.6394,50.5951,50.6217,30984.0
2015-07-29 11:30:00,57.11,57.13,57.03,57.06,72348.0,50.6217,50.6394,50.5508,50.5773,72348.0
2015-07-29 11:35:00,57.05,57.2,57.04,57.2,37890.0,50.5685,50.7014,50.5596,50.7014,37890.0
2015-07-29 11:40:00,57.19,57.25,57.18,57.23,37120.0,50.6926,50.7458,50.6837,50.728,37120.0
2015-07-29 11:45:00,57.22,57.24,57.18,57.2,34302.0,50.7192,50.7369,50.6837,50.7014,34302.0
2015-07-29 11:50:00,57.2,57.2,57.14,57.19,28544.0,50.7014,50.7014,50.6483,50.6926,28544.0
2015-07-29 11:55:00,57.19,57.21,57.17,57.19,25474.0,50.6926,50.7103,50.6748,50.6926,25474.0
2015-07-29 12:00:00,57.18,57.2,57.13,57.13,30018.0,50.6837,50.7014,50.6394,50.6394,30018.0
2015-07-29 12:05:00,57.13,57.16,57.13,57.13,24144.0,50.6394,50.666,50.6394,50.6394,24144.0
2015-07-29 12:10:00,57.13,57.15,57.11,57.13,42086.0,50.6394,50.6571,50.6217,50.6394,42086.0
2015-07-29 12:15:00,57.13,57.16,57.11,57.12,45824.0,50.6394,50.666,50.6217,50.6305,45824.0
2015-07-29 12:20:00,57.11,57.14,57.1,57.13,27716.0,50.6217,50.6483,50.6128,50.6394,27716.0
2015-07-29 12:25:00,57.13,57.18,57.13,57.18,20188.0,50.6394,50.6837,50.6394,50.6837,20188.0
2015-07-29 12:30:00,57.18,57.2,57.14,57.15,23752.0,50.6837,50.7014,50.6483,50.6571,23752.0
2015-07-29 12:35:00,57.15,57.19,57.13,57.19,18472.0,50.6571,50.6926,50.6394,50.6926,18472.0
2015-07-29 12:40:00,57.2,57.2,57.15,57.2,23736.0,50.7014,50.7014,50.6571,50.7014,23736.0
2015-07-29 12:45:00,57.21,57.22,57.2,57.21,22442.0,50.7103,50.7192,50.7014,50.7103,22442.0
2015-07-29 12:50:00,57.21,57.24,57.18,57.19,45104.0,50.7103,50.7369,50.6837,50.6926,45104.0
2015-07-29 12:55:00,57.18,57.22,57.18,57.2,40714.0,50.6837,50.7192,50.6837,50.7014,40714.0
2015-07-29 13:00:00,57.2,57.23,57.17,57.18,76058.0,50.7014,50.728,50.6748,50.6837,76058.0
2015-07-29 13:05:00,57.17,57.17,57.11,57.13,51580.0,50.6748,50.6748,50.6217,50.6394,51580.0
2015-07-29 13:10:00,57.13,57.22,57.13,57.22,50586.0,50.6394,50.7192,50.6394,50.7192,50586.0
2015-07-29 13:15:00,57.22,57.24,57.21,57.21,41636.0,50.7192,50.7369,50.7103,50.7103,41636.0
2015-07-29 13:20:00,57.2,57.21,57.19,57.2,31574.0,50.7014,50.7103,50.6926,50.7014,31574.0
2015-07-29 13:25:00,57.21,57.23,57.2,57.23,33712.0,50.7103,50.728,50.7014,50.728,33712.0
2015-07-29 13:30:00,57.23,57.26,57.23,57.26,79424.0,50.728,50.7546,50.728,50.7546,79424.0
2015-07-29 13:35:00,57.26,57.26,57.22,57.24,59054.0,50.7546,50.7546,50.7192,50.7369,59054.0
2015-07-29 13:40:00,57.24,57.26,57.22,57.24,44734.0,50.7369,50.7546,50.7192,50.7369,44734.0
2015-07-29 13:45:00,57.24,57.25,57.21,57.24,49662.0,50.7369,50.7458,50.7103,50.7369,49662.0
2015-07-29 13:50:00,57.24,57.28,57.22,57.27,40906.0,50.7369,50.7723,50.7192,50.7635,40906.0
2015-07-29 13:55:00,57.26,57.3,57.23,57.24,33926.0,50.7546,50.7901,50.728,50.7369,33926.0
2015-07-29 14:00:00,57.25,57.41,57.16,57.22,107198.0,50.7458,50.8876,50.666,50.7192,107198.0
2015-07-29 14:05:00,57.22,57.33,57.21,57.26,56778.0,50.7192,50.8167,50.7103,50.7546,56778.0
2015-07-29 14:10:00,57.26,57.33,57.24,57.27,29866.0,50.7546,50.8167,50.7369,50.7635,29866.0
2015-07-29 14:15:00,57.26,57.35,57.25,57.35,64946.0,50.7546,50.8344,50.7458,50.8344,64946.0
2015-07-29 14:20:00,57.36,57.4,57.33,57.37,67868.0,50.8433,50.8787,50.8167,50.8521,67868.0
2015-07-29 14:25:00,57.35,57.43,57.34,57.4,58412.0,50.8344,50.9053,50.8255,50.8787,58412.0
2015-07-29 14:30:00,57.4,57.49,57.4,57.49,46698.0,50.8787,50.9585,50.8787,50.9585,46698.0
2015-07-29 14:35:00,57.49,57.5,57.45,57.5,79764.0,50.9585,50.9674,50.923,50.9674,79764.0
2015-07-29 14:40:00,57.5,57.65,57.49,57.63,227878.0,50.9674,51.1003,50.9585,51.0826,227878.0
2015-07-29 14:45:00,57.62,57.67,57.59,57.63,113380.0,51.0737,51.118,51.0471,51.0826,113380.0
2015-07-29 14:50:00,57.65,57.67,57.59,57.63,67538.0,51.1003,51.118,51.0471,51.0826,67538.0
2015-07-29 14:55:00,57.62,57.63,57.51,57.53,124546.0,51.0737,51.0826,50.9762,50.9939,124546.0
2015-07-29 15:00:00,57.53,57.54,57.44,57.46,177410.0,50.9939,51.0028,50.9142,50.9319,177410.0
2015-07-29 15:05:00,57.45,57.46,57.4,57.41,74370.0,50.923,50.9319,50.8787,50.8876,74370.0
2015-07-29 15:10:00,57.41,57.42,57.37,57.42,101772.0,50.8876,50.8964,50.8521,50.8964,101772.0
2015-07-29 15:15:00,57.41,57.42,57.36,57.39,89358.0,50.8876,50.8964,50.8433,50.8699,89358.0
2015-07-29 15:20:00,57.4,57.45,57.38,57.45,94772.0,50.8787,50.923,50.861,50.923,94772.0
2015-07-29 15:25:00,57.45,57.49,57.42,57.42,96048.0,50.923,50.9585,50.8964,50.8964,96048.0
2015-07-29 15:30:00,57.41,57.48,57.38,57.4,125360.0,50.8876,50.9496,50.861,50.8787,125360.0
2015-07-29 15:35:00,57.4,57.43,57.38,57.41,89500.0,50.8787,50.9053,50.861,50.8876,89500.0
2015-07-29 15:40:00,57.41,57.46,57.41,57.44,139388.0,50.8876,50.9319,50.8876,50.9142,139388.0
2015-07-29 15:45:00,57.45,57.49,57.42,57.45,171890.0,50.923,50.9585,50.8964,50.923,171890.0
2015-07-29 15:50:00,57.46,57.51,57.46,57.51,129564.0,50.9319,50.9762,50.9319,50.9762,129564.0
2015-07-29 15:55:00,57.52,57.54,57.45,57.46,230100.0,50.9851,51.0028,50.923,50.9319,230100.0
2015-07-30 09:30:00,57.48,57.7,57.47,57.63,197928.0,50.9496,51.1446,50.9408,51.0826,197928.0
2015-07-30 09:35:00,57.6,57.65,57.27,57.27,63506.0,51.056,51.1003,50.7635,50.7635,63506.0
2015-07-30 09:40:00,57.29,57.35,57.01,57.1,103758.0,50.7812,50.8344,50.533,50.6128,103758.0
2015-07-30 09:45:00,57.1,57.21,56.97,57.1,116950.0,50.6128,50.7103,50.4976,50.6128,116950.0
2015-07-30 09:50:00,57.12,57.25,57.11,57.24,66646.0,50.6305,50.7458,50.6217,50.7369,66646.0
2015-07-30 09:55:00,57.27,57.33,57.21,57.22,99658.0,50.7635,50.8167,50.7103,50.7192,99658.0
2015-07-30 10:00:00,57.2,57.26,57.17,57.23,115720.0,50.7014,50.7546,50.6748,50.728,115720.0
2015-07-30 10:05:00,57.22,57.24,57.13,57.13,78702.0,50.7192,50.7369,50.6394,50.6394,78702.0
2015-07-30 10:10:00,57.13,57.18,57.07,57.13,64398.0,50.6394,50.6837,50.5862,50.6394,64398.0
2015-07-30 10:15:00,57.1,57.21,57.1,57.12,64446.0,50.6128,50.7103,50.6128,50.6305,64446.0
2015-07-30 10:20:00,57.12,57.32,57.12,57.27,68838.0,50.6305,50.8078,50.6305,50.7635,68838.0
2015-07-30 10:25:00,57.28,57.3,57.21,57.27,62482.0,50.7723,50.7901,50.7103,50.7635,62482.0
2015-07-30 10:30:00,57.29,57.34,57.21,57.25,72292.0,50.7812,50.8255,50.7103,50.7458,72292.0
2015-07-30 10:35:00,57.25,57.31,57.24,57.27,54842.0,50.7458,50.7989,50.7369,50.7635,54842.0
2015-07-30 10:40:00,57.26,57.31,57.22,57.24,72670.0,50.7546,50.7989,50.7192,50.7369,72670.0
2015-07-30 10:45:00,57.26,57.3,57.15,57.15,47882.0,50.7546,50.7901,50.6571,50.6571,47882.0
2015-07-30 10:50:00,57.17,57.23,57.16,57.2,24662.0,50.6748,50.728,50.666,50.7014,24662.0
2015-07-30 10:55:00,57.21,57.27,57.06,57.1,200532.0,50.7103,50.7635,50.5773,50.6128,200532.0
2015-07-30 11:00:00,57.1,57.11,57.02,57.1,48764.0,50.6128,50.6217,50.5419,50.6128,48764.0
2015-07-30 11:05:00,57.09,57.12,57.06,57.09,41674.0,50.6039,50.6305,50.5773,50.6039,41674.0
2015-07-30 11:10:00,57.1,57.12,57.06,57.06,46696.0,50.6128,50.6305,50.5773,50.5773,46696.0
2015-07-30 11:15:00,57.07,57.17,57.07,57.1,66160.0,50.5862,50.6748,50.5862,50.6128,66160.0
2015-07-30 11:20:00,57.12,57.27,57.12,57.23,61858.0,50.6305,50.7635,50.6305,50.728,61858.0
2015-07-30 11:25:00,57.24,57.31,57.24,57.27,47086.0,50.7369,50.7989,50.7369,50.7635,47086.0
2015-07-30 11:30:00,57.27,57.35,57.27,57.34,53226.0,50.7635,50.8344,50.7635,50.8255,53226.0
2015-07-30 11:35:00,57.33,57.35,57.3,57.33,52592.0,50.8167,50.8344,50.7901,50.8167,52592.0
2015-07-30 11:40:00,57.34,57.35,57.27,57.32,49652.0,50.8255,50.8344,50.7635,50.8078,49652.0
2015-07-30 11:45:00,57.32,57.42,57.29,57.31,71434.0,50.8078,50.8964,50.7812,50.7989,71434.0
2015-07-30 11:50:00,57.33,57.4,57.33,57.39,37666.0,50.8167,50.8787,50.8167,50.8699,37666.0
2015-07-30 11:55:00,57.4,57.4,57.31,57.33,47272.0,50.8787,50.8787,50.7989,50.8167,47272.0
2015-07-30 12:00:00,57.33,57.42,57.33,57.37,57860.0,50.8167,50.8964,50.8167,50.8521,57860.0
2015-07-30 12:05:00,57.37,57.41,57.37,57.38,20078.0,50.8521,50.8876,50.8521,50.861,20078.0
2015-07-30 12:10:00,57.37,57.38,57.33,57.38,36700.0,50.8521,50.861,50.8167,50.861,36700.0
2015-07-30 12:15:00,57.39,57.4,57.32,57.38,39284.0,50.8699,50.8787,50.8078,50.861,39284.0
2015-07-30 12:20:00,57.38,57.41,57.38,57.41,35760.0,50.861,50.8876,50.861,50.8876,35760.0
2015-07-30 12:25:00,57.4,57.4,57.32,57.33,49880.0,50.8787,50.8787,50.8078,50.8167,49880.0
2015-07-30 12:30:00,57.33,57.36,57.3,57.31,51674.0,50.8167,50.8433,50.7901,50.7989,51674.0
2015-07-30 12:35:00,57.31,57.38,57.31,57.37,116586.0,50.7989,50.861,50.7989,50.8521,116586.0
2015-07-30 12:40:00,57.37,57.38,57.32,57.34,65646.0,50.8521,50.861,50.8078,50.8255,65646.0
2015-07-30 12:45:00,57.34,57.42,57.34,57.4,49234.0,50.8255,50.8964,50.8255,50.8787,49234.0
2015-07-30 12:50:00,57.4,57.49,57.4,57.48,34720.0,50.8787,50.9585,50.8787,50.9496,34720.0
2015-07-30 12:55:00,57.49,57.49,57.43,57.44,38038.0,50.9585,50.9585,50.9053,50.9142,38038.0
2015-07-30 13:00:00,57.43,57.48,57.42,57.42,64194.0,50.9053,50.9496,50.8964,50.8964,64194.0
2015-07-30 13:05:00,57.42,57.48,57.42,57.48,23302.0,50.8964,50.9496,50.8964,50.9496,23302.0
2015-07-30 13:10:00,57.48,57.49,57.44,57.46,33620.0,50.9496,50.9585,50.9142,50.9319,33620.0
2015-07-30 13:15:00,57.46,57.47,57.45,57.46,30890.0,50.9319,50.9408,50.923,50.9319,30890.0
2015-07-30 13:20:00,57.46,57.46,57.41,57.44,35800.0,50.9319,50.9319,50.8876,50.9142,35800.0
2015-07-30 13:25:00,57.43,57.46,57.41,57.45,47696.0,50.9053,50.9319,50.8876,50.923,47696.0
2015-07-30 13:30:00,57.45,57.47,57.41,57.41,40214.0,50.923,50.9408,50.8876,50.8876,40214.0
2015-07-30 13:35:00,57.41,57.47,57.41,57.42,33710.0,50.8876,50.9408,50.8876,50.8964,33710.0
2015-07-30 13:40:00,57.41,57.46,57.38,57.44,46758.0,50.8876,50.9319,50.861,50.9142,46758.0
2015-07-30 13:45:00,57.44,57.44,57.39,57.43,38816.0,50.9142,50.9142,50.8699,50.9053,38816.0
2015-07-30 13:50:00,57.43,57.48,57.43,57.47,27622.0,50.9053,50.9496,50.9053,50.9408,27622.0
2015-07-30 13:55:00,57.46,57.47,57.4,57.4,55184.0,50.9319,50.9408,50.8787,50.8787,55184.0
2015-07-30 14:00:00,57.4,57.45,57.4,57.43,38736.0,50.8787,50.923,50.8787,50.9053,38736.0
2015-07-30 14:05:00,57.43,57.46,57.41,57.42,37632.0,50.9053,50.9319,50.8876,50.8964,37632.0
2015-07-30 14:10:00,57.42,57.47,57.42,57.45,45286.0,50.8964,50.9408,50.8964,50.923,45286.0
2015-07-30 14:15:00,57.45,57.45,57.41,57.42,25962.0,50.923,50.923,50.8876,50.8964,25962.0
2015-07-30 14:20:00,57.42,57.48,57.42,57.44,27270.0,50.8964,50.9496,50.8964,50.9142,27270.0
2015-07-30 14:25:00,57.44,57.47,57.41,57.44,33828.0,50.9142,50.9408,50.8876,50.9142,33828.0
2015-07-30 14:30:00,57.44,57.44,57.4,57.4,33912.0,50.9142,50.9142,50.8787,50.8787,33912.0
2015-07-30 14:35:00,57.39,57.42,57.39,57.41,36996.0,50.8699,50.8964,50.8699,50.8876,36996.0
2015-07-30 14:40:00,57.4,57.41,57.34,57.41,56128.0,50.8787,50.8876,50.8255,50.8876,56128.0
2015-07-30 14:45:00,57.41,57.44,57.4,57.42,37714.0,50.8876,50.9142,50.8787,50.8964,37714.0
2015-07-30 14:50:00,57.43,57.46,57.41,57.46,32906.0,50.9053,50.9319,50.8876,50.9319,32906.0
2015-07-30 14:55:00,57.46,57.46,57.4,57.41,62234.0,50.9319,50.9319,50.8787,50.8876,62234.0
2015-07-30 15:00:00,57.41,57.44,57.41,57.44,116504.0,50.8876,50.9142,50.8876,50.9142,116504.0
2015-07-30 15:05:00,57.43,57.47,57.43,57.45,62594.0,50.9053,50.9408,50.9053,50.923,62594.0
2015-07-30 15:10:00,57.45,57.46,57.43,57.45,69742.0,50.923,50.9319,50.9053,50.923,69742.0
2015-07-30 15:15:00,57.45,57.46,57.43,57.44,43760.0,50.923,50.9319,50.9053,50.9142,43760.0
2015-07-30 15:20:00,57.44,57.46,57.43,57.45,56960.0,50.9142,50.9319,50.9053,50.923,56960.0
2015-07-30 15:25:00,57.46,57.5,57.46,57.5,78160.0,50.9319,50.9674,50.9319,50.9674,78160.0
2015-07-30 15:30:00,57.49,57.5,57.47,57.48,69446.0,50.9585,50.9674,50.9408,50.9496,69446.0
2015-07-30 15:35:00,57.47,57.49,57.44,57.44,83636.0,50.9408,50.9585,50.9142,50.9142,83636.0
2015-07-30 15:40:00,57.45,57.48,57.44,57.47,79342.0,50.923,50.9496,50.9142,50.9408,79342.0
2015-07-30 15:45:00,57.47,57.58,57.47,57.58,156412.0,50.9408,51.0383,50.9408,51.0383,156412.0
2015-07-30 15:50:00,57.58,57.58,57.53,57.58,104304.0,51.0383,51.0383,50.9939,51.0383,104304.0
2015-07-30 15:55:00,57.57,57.58,57.51,57.51,233928.0,51.0294,51.0383,50.9762,50.9762,233928.0
2015-07-31 09:30:00,57.75,57.83,57.48,57.52,175788.0,51.189,51.2599,50.9496,50.9851,175788.0
2015-07-31 09:35:00,57.49,57.63,57.48,57.55,29992.0,50.9585,51.0826,50.9496,51.0117,29992.0
2015-07-31 09:40:00,57.53,57.55,57.45,57.55,69396.0,50.9939,51.0117,50.923,51.0117,69396.0
2015-07-31 09:45:00,57.55,57.6,57.42,57.48,53814.0,51.0117,51.056,50.8964,50.9496,53814.0
2015-07-31 09:50:00,57.49,57.52,57.42,57.52,14206.0,50.9585,50.9851,50.8964,50.9851,14206.0
2015-07-31 09:55:00,57.54,57.6,57.49,57.49,22326.0,51.0028,51.056,50.9585,50.9585,22326.0
2015-07-31 10:00:00,57.48,57.63,57.48,57.58,26190.0,50.9496,51.0826,50.9496,51.0383,26190.0
2015-07-31 10:05:00,57.57,57.63,57.51,57.62,30644.0,51.0294,51.0826,50.9762,51.0737,30644.0
2015-07-31 10:10:00,57.62,57.69,57.6,57.66,33738.0,51.0737,51.1358,51.056,51.1092,33738.0
2015-07-31 10:15:00,57.67,57.75,57.67,57.71,34406.0,51.118,51.189,51.118,51.1535,34406.0
2015-07-31 10:20:00,57.71,57.78,57.71,57.77,49424.0,51.1535,51.2155,51.1535,51.2067,49424.0
2015-07-31 10:25:00,57.78,57.88,57.77,57.83,24702.0,51.2155,51.3042,51.2067,51.2599,24702.0
2015-07-31 10:30:00,57.83,57.84,57.76,57.79,22740.0,51.2599,51.2687,51.1978,51.2244,22740.0
2015-07-31 10:35:00,57.77,57.81,57.76,57.78,34826.0,51.2067,51.2421,51.1978,51.2155,34826.0
2015-07-31 10:40:00,57.78,57.85,57.74,57.85,28870.0,51.2155,51.2776,51.1801,51.2776,28870.0
2015-07-31 10:45:00,57.84,57.94,57.84,57.91,52034.0,51.2687,51.3574,51.2687,51.3308,52034.0
2015-07-31 10:50:00,57.92,57.94,57.9,57.92,39036.0,51.3396,51.3574,51.3219,51.3396,39036.0
2015-07-31 10:55:00,57.93,57.97,57.88,57.88,31456.0,51.3485,51.384,51.3042,51.3042,31456.0
2015-07-31 11:00:00,57.88,57.91,57.85,57.86,31362.0,51.3042,51.3308,51.2776,51.2865,31362.0
2015-07-31 11:05:00,57.86,57.9,57.85,57.87,37326.0,51.2865,51.3219,51.2776,51.2953,37326.0
2015-07-31 11:10:00,57.87,57.88,57.77,57.79,67536.0,51.2953,51.3042,51.2067,51.2244,67536.0
2015-07-31 11:15:00,57.79,57.83,57.79,57.81,33724.0,51.2244,51.2599,51.2244,51.2421,33724.0
2015-07-31 11:20:00,57.82,57.86,57.79,57.8,32292.0,51.251,51.2865,51.2244,51.2333,32292.0
2015-07-31 11:25:00,57.8,57.84,57.77,57.8,48836.0,51.2333,51.2687,51.2067,51.2333,48836.0
2015-07-31 11:30:00,57.79,57.82,57.68,57.74,118378.0,51.2244,51.251,51.1269,51.1801,118378.0
2015-07-31 11:35:00,57.74,57.75,57.72,57.75,42606.0,51.1801,51.189,51.1624,51.189,42606.0
2015-07-31 11:40:00,57.74,57.78,57.74,57.76,22180.0,51.1801,51.2155,51.1801,51.1978,22180.0
2015-07-31 11:45:00,57.76,57.79,57.74,57.77,20676.0,51.1978,51.2244,51.1801,51.2067,20676.0
2015-07-31 11:50:00,57.77,57.77,57.74,57.76,24164.0,51.2067,51.2067,51.1801,51.1978,24164.0
2015-07-31 11:55:00,57.75,57.78,57.74,57.75,36934.0,51.189,51.2155,51.1801,51.189,36934.0
2015-07-31 12:00:00,57.75,57.77,57.72,57.74,28946.0,51.189,51.2067,51.1624,51.1801,28946.0
2015-07-31 12:05:00,57.74,57.77,57.74,57.77,31582.0,51.1801,51.2067,51.1801,51.2067,31582.0
2015-07-31 12:10:00,57.76,57.77,57.74,57.74,32748.0,51.1978,51.2067,51.1801,51.1801,32748.0
2015-07-31 12:15:00,57.75,57.77,57.74,57.74,24408.0,51.189,51.2067,51.1801,51.1801,24408.0
2015-07-31 12:20:00,57.75,57.77,57.74,57.77,22870.0,51.189,51.2067,51.1801,51.2067,22870.0
2015-07-31 12:25:00,57.78,57.82,57.77,57.77,22288.0,51.2155,51.251,51.2067,51.2067,22288.0
2015-07-31 12:30:00,57.78,57.79,57.74,57.74,21472.0,51.2155,51.2244,51.1801,51.1801,21472.0
2015-07-31 12:35:00,57.74,57.76,57.69,57.76,29390.0,51.1801,51.1978,51.1358,51.1978,29390.0
2015-07-31 12:40:00,57.76,57.76,57.74,57.74,10898.0,51.1978,51.1978,51.1801,51.1801,10898.0
2015-07-31 12:45:00,57.75,57.77,57.74,57.74,24508.0,51.189,51.2067,51.1801,51.1801,24508.0
2015-07-31 12:50:00,57.74,57.74,57.71,57.72,16852.0,51.1801,51.1801,51.1535,51.1624,16852.0
2015-07-31 12:55:00,57.71,57.74,57.7,57.7,25232.0,51.1535,51.1801,51.1446,51.1446,25232.0
2015-07-31 13:00:00,57.71,57.71,57.66,57.67,32500.0,51.1535,51.1535,51.1092,51.118,32500.0
2015-07-31 13:05:00,57.66,57.7,57.66,57.69,18368.0,51.1092,51.1446,51.1092,51.1358,18368.0
2015-07-31 13:10:00,57.69,57.7,57.66,57.69,23222.0,51.1358,51.1446,51.1092,51.1358,23222.0
2015-07-31 13:15:00,57.69,57.7,57.66,57.69,31514.0,51.1358,51.1446,51.1092,51.1358,31514.0
2015-07-31 13:20:00,57.69,57.71,57.67,57.7,35950.0,51.1358,51.1535,51.118,51.1446,35950.0
2015-07-31 13:25:00,57.7,57.71,57.63,57.66,31878.0,51.1446,51.1535,51.0826,51.1092,31878.0
2015-07-31 13:30:00,57.66,57.67,57.61,57.65,31146.0,51.1092,51.118,51.0649,51.1003,31146.0
2015-07-31 13:35:00,57.64,57.65,57.61,57.62,25112.0,51.0914,51.1003,51.0649,51.0737,25112.0
2015-07-31 13:40:00,57.62,57.63,57.61,57.62,20816.0,51.0737,51.0826,51.0649,51.0737,20816.0
2015-07-31 13:45:00,57.62,57.64,57.59,57.59,28160.0,51.0737,51.0914,51.0471,51.0471,28160.0
2015-07-31 13:50:00,57.59,57.63,57.59,57.6,27766.0,51.0471,51.0826,51.0471,51.056,27766.0
2015-07-31 13:55:00,57.6,57.6,57.58,57.6,17998.0,51.056,51.056,51.0383,51.056,17998.0
2015-07-31 14:00:00,57.6,57.63,57.6,57.62,34056.0,51.056,51.0826,51.056,51.0737,34056.0
2015-07-31 14:05:00,57.63,57.65,57.6,57.6,52888.0,51.0826,51.1003,51.056,51.056,52888.0
2015-07-31 14:10:00,57.61,57.62,57.59,57.61,18456.0,51.0649,51.0737,51.0471,51.0649,18456.0
2015-07-31 14:15:00,57.61,57.63,57.57,57.59,29228.0,51.0649,51.0826,51.0294,51.0471,29228.0
2015-07-31 14:20:00,57.59,57.6,57.49,57.52,74772.0,51.0471,51.056,50.9585,50.9851,74772.0
2015-07-31 14:25:00,57.52,57.57,57.51,57.56,27760.0,50.9851,51.0294,50.9762,51.0205,27760.0
2015-07-31 14:30:00,57.56,57.6,57.55,57.57,34274.0,51.0205,51.056,51.0117,51.0294,34274.0
2015-07-31 14:35:00,57.57,57.57,57.45,57.54,49432.0,51.0294,51.0294,50.923,51.0028,49432.0
2015-07-31 14:40:00,57.54,57.55,57.48,57.51,21582.0,51.0028,51.0117,50.9496,50.9762,21582.0
2015-07-31 14:45:00,57.51,57.54,57.45,57.54,54738.0,50.9762,51.0028,50.923,51.0028,54738.0
2015-07-31 14:50:00,57.54,57.58,57.52,57.57,26244.0,51.0028,51.0383,50.9851,51.0294,26244.0
2015-07-31 14:55:00,57.57,57.6,57.55,57.6,21994.0,51.0294,51.056,51.0117,51.056,21994.0
2015-07-31 15:00:00,57.6,57.61,57.56,57.59,35572.0,51.056,51.0649,51.0205,51.0471,35572.0
2015-07-31 15:05:00,57.58,57.59,57.53,57.53,49730.0,51.0383,51.0471,50.9939,50.9939,49730.0
2015-07-31 15:10:00,57.53,57.58,57.53,57.57,41746.0,50.9939,51.0383,50.9939,51.0294,41746.0
2015-07-31 15:15:00,57.57,57.6,57.56,57.58,51290.0,51.0294,51.056,51.0205,51.0383,51290.0
2015-07-31 15:20:00,57.58,57.59,57.55,57.57,41986.0,51.0383,51.0471,51.0117,51.0294,41986.0
2015-07-31 15:25:00,57.56,57.57,57.52,57.55,60504.0,51.0205,51.0294,50.9851,51.0117,60504.0
2015-07-31 15:30:00,57.55,57.59,57.54,57.56,45394.0,51.0117,51.0471,51.0028,51.0205,45394.0
2015-07-31 15:35:00,57.57,57.6,57.55,57.6,70206.0,51.0294,51.056,51.0117,51.056,70206.0
2015-07-31 15:40:00,57.6,57.65,57.56,57.62,75516.0,51.056,51.1003,51.0205,51.0737,75516.0
2015-07-31 15:45:00,57.62,57.64,57.59,57.63,111864.0,51.0737,51.0914,51.0471,51.0826,111864.0
2015-07-31 15:50:00,57.62,57.62,57.56,57.61,153768.0,51.0737,51.0737,51.0205,51.0649,153768.0
2015-07-31 15:55:00,57.6,57.66,57.58,57.63,368124.0,51.056,51.1092,51.0383,51.0826,368124.0
2015-08-03 09:30:00,57.76,58.0,57.71,57.83,270744.0,51.1978,51.4105,51.1535,51.2599,270744.0
2015-08-03 09:35:00,57.84,57.85,57.61,57.64,77810.0,51.2687,51.2776,51.0649,51.0914,77810.0
2015-08-03 09:40:00,57.62,57.67,57.53,57.62,22664.0,51.0737,51.118,50.9939,51.0737,22664.0
2015-08-03 09:45:00,57.63,57.69,57.53,57.66,74716.0,51.0826,51.1358,50.9939,51.1092,74716.0
2015-08-03 09:50:00,57.68,57.71,57.62,57.62,46252.0,51.1269,51.1535,51.0737,51.0737,46252.0
2015-08-03 09:55:00,57.61,57.67,57.6,57.65,37724.0,51.0649,51.118,51.056,51.1003,37724.0
2015-08-03 10:00:00,57.67,57.67,57.56,57.58,18846.0,51.118,51.118,51.0205,51.0383,18846.0
2015-08-03 10:05:00,57.55,57.57,57.4,57.41,55866.0,51.0117,51.0294,50.8787,50.8876,55866.0
2015-08-03 10:10:00,57.42,57.53,57.41,57.49,36068.0,50.8964,50.9939,50.8876,50.9585,36068.0
2015-08-03 10:15:00,57.51,57.51,57.41,57.43,56980.0,50.9762,50.9762,50.8876,50.9053,56980.0
2015-08-03 10:20:00,57.43,57.46,57.3,57.3,51928.0,50.9053,50.9319,50.7901,50.7901,51928.0
2015-08-03 10:25:00,57.3,57.32,57.25,57.3,31758.0,50.7901,50.8078,50.7458,50.7901,31758.0
2015-08-03 10:30:00,57.3,57.33,57.25,57.31,43818.0,50.7901,50.8167,50.7458,50.7989,43818.0
2015-08-03 10:35:00,57.31,57.33,57.3,57.32,29628.0,50.7989,50.8167,50.7901,50.8078,29628.0
2015-08-03 10:40:00,57.32,57.33,57.27,57.27,25408.0,50.8078,50.8167,50.7635,50.7635,25408.0
2015-08-03 10:45:00,57.27,57.27,57.2,57.24,41856.0,50.7635,50.7635,50.7014,50.7369,41856.0
2015-08-03 10:50:00,57.24,57.26,57.18,57.18,43846.0,50.7369,50.7546,50.6837,50.6837,43846.0
2015-08-03 10:55:00,57.17,57.22,57.11,57.13,49260.0,50.6748,50.7192,50.6217,50.6394,49260.0
2015-08-03 11:00:00,57.13,57.15,57.07,57.09,62746.0,50.6394,50.6571,50.5862,50.6039,62746.0
2015-08-03 11:05:00,57.09,57.12,57.05,57.1,31824.0,50.6039,50.6305,50.5685,50.6128,31824.0
2015-08-03 11:10:00,57.1,57.19,57.1,57.17,36106.0,50.6128,50.6926,50.6128,50.6748,36106.0
2015-08-03 11:15:00,57.17,57.23,57.12,57.2,38562.0,50.6748,50.728,50.6305,50.7014,38562.0
2015-08-03 11:20:00,57.2,57.22,57.17,57.2,48902.0,50.7014,50.7192,50.6748,50.7014,48902.0
2015-08-03 11:25:00,57.21,57.23,57.17,57.19,44122.0,50.7103,50.728,50.6748,50.6926,44122.0
2015-08-03 11:30:00,57.19,57.35,57.19,57.34,30618.0,50.6926,50.8344,50.6926,50.8255,30618.0
2015-08-03 11:35:00,57.36,57.4,57.33,57.35,44192.0,50.8433,50.8787,50.8167,50.8344,44192.0
2015-08-03 11:40:00,57.35,57.43,57.35,57.42,33640.0,50.8344,50.9053,50.8344,50.8964,33640.0
2015-08-03 11:45:00,57.43,57.45,57.38,57.39,38296.0,50.9053,50.923,50.861,50.8699,38296.0
2015-08-03 11:50:00,57.4,57.41,57.38,57.4,41970.0,50.8787,50.8876,50.861,50.8787,41970.0
2015-08-03 11:55:00,57.41,57.42,57.38,57.41,67018.0,50.8876,50.8964,50.861,50.8876,67018.0
2015-08-03 12:00:00,57.41,57.43,57.31,57.33,67978.0,50.8876,50.9053,50.7989,50.8167,67978.0
2015-08-03 12:05:00,57.33,57.37,57.32,57.35,27740.0,50.8167,50.8521,50.8078,50.8344,27740.0
2015-08-03 12:10:00,57.35,57.43,57.35,57.42,37198.0,50.8344,50.9053,50.8344,50.8964,37198.0
2015-08-03 12:15:00,57.42,57.43,57.37,57.38,52244.0,50.8964,50.9053,50.8521,50.861,52244.0
2015-08-03 12:20:00,57.38,57.4,57.37,57.4,21184.0,50.861,50.8787,50.8521,50.8787,21184.0
2015-08-03 12:25:00,57.4,57.43,57.38,57.42,20798.0,50.8787,50.9053,50.861,50.8964,20798.0
2015-08-03 12:30:00,57.42,57.42,57.33,57.34,45140.0,50.8964,50.8964,50.8167,50.8255,45140.0
2015-08-03 12:35:00,57.35,57.35,57.27,57.3,24628.0,50.8344,50.8344,50.7635,50.7901,24628.0
2015-08-03 12:40:00,57.3,57.3,57.26,57.27,33722.0,50.7901,50.7901,50.7546,50.7635,33722.0
2015-08-03 12:45:00,57.27,57.28,57.14,57.14,26402.0,50.7635,50.7723,50.6483,50.6483,26402.0
2015-08-03 12:50:00,57.15,57.16,57.1,57.1,71774.0,50.6571,50.666,50.6128,50.6128,71774.0
2015-08-03 12:55:00,57.1,57.13,57.05,57.08,36322.0,50.6128,50.6394,50.5685,50.5951,36322.0
2015-08-03 13:00:00,57.08,57.12,57.01,57.12,34030.0,50.5951,50.6305,50.533,50.6305,34030.0
2015-08-03 13:05:00,57.11,57.12,57.01,57.01,30164.0,50.6217,50.6305,50.533,50.533,30164.0
2015-08-03 13:10:00,57.01,57.05,56.99,57.01,55476.0,50.533,50.5685,50.5153,50.533,55476.0
2015-08-03 13:15:00,57.02,57.02,56.97,56.99,45278.0,50.5419,50.5419,50.4976,50.5153,45278.0
2015-08-03 13:20:00,56.99,57.04,56.98,57.01,27000.0,50.5153,50.5596,50.5064,50.533,27000.0
2015-08-03 13:25:00,57.01,57.09,56.98,57.08,42512.0,50.533,50.6039,50.5064,50.5951,42512.0
2015-08-03 13:30:00,57.08,57.08,57.02,57.06,27778.0,50.5951,50.5951,50.5419,50.5773,27778.0
2015-08-03 13:35:00,57.08,57.09,57.04,57.05,42602.0,50.5951,50.6039,50.5596,50.5685,42602.0
2015-08-03 13:40:00,57.05,57.1,57.05,57.09,27514.0,50.5685,50.6128,50.5685,50.6039,27514.0
2015-08-03 13:45:00,57.09,57.1,57.02,57.09,40448.0,50.6039,50.6128,50.5419,50.6039,40448.0
2015-08-03 13:50:00,57.09,57.13,57.09,57.1,26088.0,50.6039,50.6394,50.6039,50.6128,26088.0
2015-08-03 13:55:00,57.1,57.12,57.07,57.08,30842.0,50.6128,50.6305,50.5862,50.5951,30842.0
2015-08-03 14:00:00,57.08,57.08,57.01,57.01,37568.0,50.5951,50.5951,50.533,50.533,37568.0
2015-08-03 14:05:00,57.02,57.02,56.92,56.94,66254.0,50.5419,50.5419,50.4532,50.471,66254.0
2015-08-03 14:10:00,56.93,56.94,56.83,56.87,53490.0,50.4621,50.471,50.3735,50.4089,53490.0
2015-08-03 14:15:00,56.86,56.93,56.85,56.85,49996.0,50.4001,50.4621,50.3912,50.3912,49996.0
2015-08-03 14:20:00,56.86,56.86,56.8,56.84,46276.0,50.4001,50.4001,50.3469,50.3823,46276.0
2015-08-03 14:25:00,56.83,56.88,56.82,56.87,35686.0,50.3735,50.4178,50.3646,50.4089,35686.0
2015-08-03 14:30:00,56.87,56.91,56.85,56.91,42468.0,50.4089,50.4444,50.3912,50.4444,42468.0
2015-08-03 14:35:00,56.91,57.01,56.91,57.01,31996.0,50.4444,50.533,50.4444,50.533,31996.0
2015-08-03 14:40:00,57.01,57.04,57.0,57.02,26890.0,50.533,50.5596,50.5242,50.5419,26890.0
2015-08-03 14:45:00,57.01,57.02,56.96,56.97,33652.0,50.533,50.5419,50.4887,50.4976,33652.0
2015-08-03 14:50:00,56.97,57.02,56.93,56.97,58346.0,50.4976,50.5419,50.4621,50.4976,58346.0
2015-08-03 14:55:00,56.96,57.02,56.93,57.02,38498.0,50.4887,50.5419,50.4621,50.5419,38498.0
2015-08-03 15:00:00,57.01,57.04,56.99,57.02,29660.0,50.533,50.5596,50.5153,50.5419,29660.0
2015-08-03 15:05:00,57.02,57.06,57.0,57.04,25628.0,50.5419,50.5773,50.5242,50.5596,25628.0
2015-08-03 15:10:00,57.04,57.08,57.02,57.08,24148.0,50.5596,50.5951,50.5419,50.5951,24148.0
2015-08-03 15:15:00,57.07,57.12,57.04,57.11,46960.0,50.5862,50.6305,50.5596,50.6217,46960.0
2015-08-03 15:20:00,57.12,57.15,57.09,57.13,62672.0,50.6305,50.6571,50.6039,50.6394,62672.0
2015-08-03 15:25:00,57.13,57.2,57.12,57.18,54860.0,50.6394,50.7014,50.6305,50.6837,54860.0
2015-08-03 15:30:00,57.19,57.22,57.13,57.2,65174.0,50.6926,50.7192,50.6394,50.7014,65174.0
2015-08-03 15:35:00,57.21,57.31,57.21,57.31,70070.0,50.7103,50.7989,50.7103,50.7989,70070.0
2015-08-03 15:40:00,57.31,57.35,57.26,57.32,91930.0,50.7989,50.8344,50.7546,50.8078,91930.0
2015-08-03 15:45:00,57.32,57.34,57.3,57.33,73836.0,50.8078,50.8255,50.7901,50.8167,73836.0
2015-08-03 15:50:00,57.32,57.38,57.32,57.38,122256.0,50.8078,50.861,50.8078,50.861,122256.0
2015-08-03 15:55:00,57.38,57.43,57.33,57.41,261682.0,50.861,50.9053,50.8167,50.8876,261682.0
2015-08-04 09:30:00,57.38,57.59,57.35,57.38,115264.0,50.861,51.0471,50.8344,50.861,115264.0
2015-08-04 09:35:00,57.41,57.49,57.23,57.23,25182.0,50.8876,50.9585,50.728,50.728,25182.0
2015-08-04 09:40:00,57.22,57.45,57.17,57.43,26892.0,50.7192,50.923,50.6748,50.9053,26892.0
2015-08-04 09:45:00,57.42,57.45,57.31,57.41,77706.0,50.8964,50.923,50.7989,50.8876,77706.0
2015-08-04 09:50:00,57.41,57.5,57.41,57.46,45770.0,50.8876,50.9674,50.8876,50.9319,45770.0
2015-08-04 09:55:00,57.44,57.52,57.43,57.52,41200.0,50.9142,50.9851,50.9053,50.9851,41200.0
2015-08-04 10:00:00,57.52,57.59,57.49,57.49,87670.0,50.9851,51.0471,50.9585,50.9585,87670.0
2015-08-04 10:05:00,57.49,57.65,57.45,57.6,49858.0,50.9585,51.1003,50.923,51.056,49858.0
2015-08-04 10:10:00,57.6,57.77,57.56,57.74,56060.0,51.056,51.2067,51.0205,51.1801,56060.0
2015-08-04 10:15:00,57.74,57.77,57.68,57.7,70188.0,51.1801,51.2067,51.1269,51.1446,70188.0
2015-08-04 10:20:00,57.72,57.78,57.69,57.72,31560.0,51.1624,51.2155,51.1358,51.1624,31560.0
2015-08-04 10:25:00,57.72,57.78,57.7,57.73,35718.0,51.1624,51.2155,51.1446,51.1712,35718.0
2015-08-04 10:30:00,57.75,57.75,57.66,57.68,30596.0,51.189,51.189,51.1092,51.1269,30596.0
2015-08-04 10:35:00,57.68,57.73,57.67,57.69,42444.0,51.1269,51.1712,51.118,51.1358,42444.0
2015-08-04 10:40:00,57.69,57.72,57.65,57.67,29690.0,51.1358,51.1624,51.1003,51.118,29690.0
2015-08-04 10:45:00,57.67,57.73,57.63,57.69,45748.0,51.118,51.1712,51.0826,51.1358,45748.0
2015-08-04 10:50:00,57.71,57.71,57.66,57.68,19868.0,51.1535,51.1535,51.1092,51.1269,19868.0
2015-08-04 10:55:00,57.68,57.68,57.51,57.56,51398.0,51.1269,51.1269,50.9762,51.0205,51398.0
2015-08-04 11:00:00,57.57,57.63,57.54,57.62,41592.0,51.0294,51.0826,51.0028,51.0737,41592.0
2015-08-04 11:05:00,57.62,57.69,57.62,57.63,49512.0,51.0737,51.1358,51.0737,51.0826,49512.0
2015-08-04 11:10:00,57.63,57.73,57.63,57.73,40972.0,51.0826,51.1712,51.0826,51.1712,40972.0
2015-08-04 11:15:00,57.74,57.75,57.71,57.71,42960.0,51.1801,51.189,51.1535,51.1535,42960.0
2015-08-04 11:20:00,57.71,57.72,57.66,57.7,50556.0,51.1535,51.1624,51.1092,51.1446,50556.0
2015-08-04 11:25:00,57.7,57.71,57.66,57.69,40396.0,51.1446,51.1535,51.1092,51.1358,40396.0
2015-08-04 11:30:00,57.7,57.71,57.67,57.69,24990.0,51.1446,51.1535,51.118,51.1358,24990.0
2015-08-04 11:35:00,57.7,57.72,57.67,57.69,17894.0,51.1446,51.1624,51.118,51.1358,17894.0
2015-08-04 11:40:00,57.7,57.77,57.7,57.77,56086.0,51.1446,51.2067,51.1446,51.2067,56086.0
2015-08-04 11:45:00,57.77,57.77,57.7,57.71,36210.0,51.2067,51.2067,51.1446,51.1535,36210.0
2015-08-04 11:50:00,57.7,57.72,57.68,57.72,24748.0,51.1446,51.1624,51.1269,51.1624,24748.0
2015-08-04 11:55:00,57.72,57.74,57.69,57.74,33552.0,51.1624,51.1801,51.1358,51.1801,33552.0
2015-08-04 12:00:00,57.74,57.81,57.74,57.8,36464.0,51.1801,51.2421,51.1801,51.2333,36464.0
2015-08-04 12:05:00,57.81,57.91,57.81,57.88,49440.0,51.2421,51.3308,51.2421,51.3042,49440.0
2015-08-04 12:10:00,57.88,57.96,57.88,57.93,46512.0,51.3042,51.3751,51.3042,51.3485,46512.0
2015-08-04 12:15:00,57.94,57.95,57.88,57.92,31662.0,51.3574,51.3662,51.3042,51.3396,31662.0
2015-08-04 12:20:00,57.93,57.94,57.88,57.88,26136.0,51.3485,51.3574,51.3042,51.3042,26136.0
2015-08-04 12:25:00,57.88,57.88,57.83,57.83,31846.0,51.3042,51.3042,51.2599,51.2599,31846.0
2015-08-04 12:30:00,57.83,57.85,57.82,57.82,12752.0,51.2599,51.2776,51.251,51.251,12752.0
2015-08-04 12:35:00,57.83,57.87,57.8,57.86,27738.0,51.2599,51.2953,51.2333,51.2865,27738.0
2015-08-04 12:40:00,57.86,57.87,57.77,57.77,21500.0,51.2865,51.2953,51.2067,51.2067,21500.0
2015-08-04 12:45:00,57.77,57.8,57.77,57.79,18716.0,51.2067,51.2333,51.2067,51.2244,18716.0
2015-08-04 12:50:00,57.79,57.8,57.73,57.73,16568.0,51.2244,51.2333,51.1712,51.1712,16568.0
2015-08-04 12:55:00,57.72,57.72,57.7,57.7,16376.0,51.1624,51.1624,51.1446,51.1446,16376.0
2015-08-04 13:00:00,57.71,57.72,57.67,57.72,21820.0,51.1535,51.1624,51.118,51.1624,21820.0
2015-08-04 13:05:00,57.72,57.74,57.72,57.72,31750.0,51.1624,51.1801,51.1624,51.1624,31750.0
2015-08-04 13:10:00,57.73,57.74,57.7,57.72,29244.0,51.1712,51.1801,51.1446,51.1624,29244.0
2015-08-04 13:15:00,57.72,57.81,57.72,57.77,109754.0,51.1624,51.2421,51.1624,51.2067,109754.0
2015-08-04 13:20:00,57.77,57.79,57.74,57.74,18650.0,51.2067,51.2244,51.1801,51.1801,18650.0
2015-08-04 13:25:00,57.74,57.8,57.74,57.79,37726.0,51.1801,51.2333,51.1801,51.2244,37726.0
2015-08-04 13:30:00,57.8,57.87,57.8,57.82,36862.0,51.2333,51.2953,51.2333,51.251,36862.0
2015-08-04 13:35:00,57.82,57.83,57.78,57.8,20694.0,51.251,51.2599,51.2155,51.2333,20694.0
2015-08-04 13:40:00,57.79,57.81,57.77,57.78,25408.0,51.2244,51.2421,51.2067,51.2155,25408.0
2015-08-04 13:45:00,57.79,57.87,57.77,57.77,76630.0,51.2244,51.2953,51.2067,51.2067,76630.0
2015-08-04 13:50:00,57.77,57.77,57.67,57.68,20910.0,51.2067,51.2067,51.118,51.1269,20910.0
2015-08-04 13:55:00,57.69,57.71,57.65,57.7,26006.0,51.1358,51.1535,51.1003,51.1446,26006.0
2015-08-04 14:00:00,57.69,57.73,57.67,57.68,77638.0,51.1358,51.1712,51.118,51.1269,77638.0
2015-08-04 14:05:00,57.67,57.68,57.62,57.63,34162.0,51.118,51.1269,51.0737,51.0826,34162.0
2015-08-04 14:10:00,57.61,57.63,57.59,57.61,59792.0,51.0649,51.0826,51.0471,51.0649,59792.0
2015-08-04 14:15:00,57.61,57.64,57.6,57.63,39652.0,51.0649,51.0914,51.056,51.0826,39652.0
2015-08-04 14:20:00,57.64,57.68,57.6,57.67,70624.0,51.0914,51.1269,51.056,51.118,70624.0
2015-08-04 14:25:00,57.67,57.73,57.67,57.73,43126.0,51.118,51.1712,51.118,51.1712,43126.0
2015-08-04 14:30:00,57.72,57.74,57.72,57.74,32510.0,51.1624,51.1801,51.1624,51.1801,32510.0
2015-08-04 14:35:00,57.74,57.84,57.74,57.83,55752.0,51.1801,51.2687,51.1801,51.2599,55752.0
2015-08-04 14:40:00,57.82,57.88,57.79,57.84,51606.0,51.251,51.3042,51.2244,51.2687,51606.0
2015-08-04 14:45:00,57.83,57.97,57.81,57.96,66852.0,51.2599,51.384,51.2421,51.3751,66852.0
2015-08-04 14:50:00,57.96,57.96,57.88,57.91,38978.0,51.3751,51.3751,51.3042,51.3308,38978.0
2015-08-04 14:55:00,57.91,57.91,57.85,57.89,51356.0,51.3308,51.3308,51.2776,51.313,51356.0
2015-08-04 15:00:00,57.88,57.93,57.88,57.88,82412.0,51.3042,51.3485,51.3042,51.3042,82412.0
2015-08-04 15:05:00,57.88,57.95,57.88,57.94,94796.0,51.3042,51.3662,51.3042,51.3574,94796.0
2015-08-04 15:10:00,57.94,57.95,57.87,57.89,98866.0,51.3574,51.3662,51.2953,51.313,98866.0
2015-08-04 15:15:00,57.89,57.92,57.84,57.85,59226.0,51.313,51.3396,51.2687,51.2776,59226.0
2015-08-04 15:20:00,57.85,57.88,57.82,57.88,76048.0,51.2776,51.3042,51.251,51.3042,76048.0
2015-08-04 15:25:00,57.88,57.92,57.87,57.91,117316.0,51.3042,51.3396,51.2953,51.3308,117316.0
2015-08-04 15:30:00,57.91,57.96,57.87,57.89,101430.0,51.3308,51.3751,51.2953,51.313,101430.0
2015-08-04 15:35:00,57.88,57.93,57.88,57.91,49192.0,51.3042,51.3485,51.3042,51.3308,49192.0
2015-08-04 15:40:00,57.91,57.95,57.8,57.85,241308.0,51.3308,51.3662,51.2333,51.2776,241308.0
2015-08-04 15:45:00,57.84,57.85,57.8,57.82,130370.0,51.2687,51.2776,51.2333,51.251,130370.0
2015-08-04 15:50:00,57.82,57.87,57.8,57.86,175760.0,51.251,51.2953,51.2333,51.2865,175760.0
2015-08-04 15:55:00,57.85,57.93,57.81,57.88,314930.0,51.2776,51.3485,51.2421,51.3042,314930.0
2015-08-05 09:30:00,58.31,58.4,58.18,58.38,258010.0,51.6853,51.7651,51.5701,51.7474,258010.0
2015-08-05 09:35:00,58.35,58.46,58.3,58.42,116084.0,51.7208,51.8183,51.6765,51.7828,116084.0
2015-08-05 09:40:00,58.44,58.49,58.41,58.41,122204.0,51.8006,51.8449,51.774,51.774,122204.0
2015-08-05 09:45:00,58.41,58.56,58.38,58.55,265420.0,51.774,51.9069,51.7474,51.8981,265420.0
2015-08-05 09:50:00,58.55,58.59,58.51,58.54,114824.0,51.8981,51.9335,51.8626,51.8892,114824.0
2015-08-05 09:55:00,58.54,58.58,58.48,58.58,82724.0,51.8892,51.9247,51.836,51.9247,82724.0
2015-08-05 10:00:00,58.58,58.63,58.54,58.61,200864.0,51.9247,51.969,51.8892,51.9512,200864.0
2015-08-05 10:05:00,58.61,58.62,58.54,58.6,77130.0,51.9512,51.9601,51.8892,51.9424,77130.0
2015-08-05 10:10:00,58.59,58.6,58.55,58.6,116906.0,51.9335,51.9424,51.8981,51.9424,116906.0
2015-08-05 10:15:00,58.6,58.62,58.53,58.57,66858.0,51.9424,51.9601,51.8803,51.9158,66858.0
2015-08-05 10:20:00,58.58,58.63,58.58,58.63,74466.0,51.9247,51.969,51.9247,51.969,74466.0
2015-08-05 10:25:00,58.63,58.66,58.61,58.66,94412.0,51.969,51.9956,51.9512,51.9956,94412.0
2015-08-05 10:30:00,58.66,58.72,58.65,58.72,73616.0,51.9956,52.0487,51.9867,52.0487,73616.0
2015-08-05 10:35:00,58.72,58.75,58.68,58.74,52996.0,52.0487,52.0753,52.0133,52.0665,52996.0
2015-08-05 10:40:00,58.74,58.76,58.7,58.72,56640.0,52.0665,52.0842,52.031,52.0487,56640.0
2015-08-05 10:45:00,58.72,58.74,58.69,58.71,43678.0,52.0487,52.0665,52.0222,52.0399,43678.0
2015-08-05 10:50:00,58.73,58.82,58.7,58.81,52998.0,52.0576,52.1374,52.031,52.1285,52998.0
2015-08-05 10:55:00,58.81,58.86,58.81,58.81,70006.0,52.1285,52.1728,52.1285,52.1285,70006.0
2015-08-05 11:00:00,58.81,58.84,58.77,58.77,49706.0,52.1285,52.1551,52.0931,52.0931,49706.0
2015-08-05 11:05:00,58.77,58.78,58.72,58.73,55644.0,52.0931,52.1019,52.0487,52.0576,55644.0
2015-08-05 11:10:00,58.73,58.76,58.72,58.75,44720.0,52.0576,52.0842,52.0487,52.0753,44720.0
2015-08-05 11:15:00,58.76,58.76,58.74,58.74,57984.0,52.0842,52.0842,52.0665,52.0665,57984.0
2015-08-05 11:20:00,58.73,58.75,58.72,58.74,44558.0,52.0576,52.0753,52.0487,52.0665,44558.0
2015-08-05 11:25:00,58.74,58.75,58.71,58.73,60018.0,52.0665,52.0753,52.0399,52.0576,60018.0
2015-08-05 11:30:00,58.74,58.74,58.67,58.69,79508.0,52.0665,52.0665,52.0044,52.0222,79508.0
2015-08-05 11:35:00,58.69,58.7,58.65,58.67,68694.0,52.0222,52.031,51.9867,52.0044,68694.0
2015-08-05 11:40:00,58.67,58.73,58.67,58.73,49246.0,52.0044,52.0576,52.0044,52.0576,49246.0
2015-08-05 11:45:00,58.72,58.74,58.7,58.71,34572.0,52.0487,52.0665,52.031,52.0399,34572.0
2015-08-05 11:50:00,58.71,58.74,58.68,58.68,41606.0,52.0399,52.0665,52.0133,52.0133,41606.0
2015-08-05 11:55:00,58.66,58.67,58.57,58.62,51540.0,51.9956,52.0044,51.9158,51.9601,51540.0
2015-08-05 12:00:00,58.62,58.65,58.57,58.61,63280.0,51.9601,51.9867,51.9158,51.9512,63280.0
2015-08-05 12:05:00,58.61,58.62,58.57,58.58,38628.0,51.9512,51.9601,51.9158,51.9247,38628.0
2015-08-05 12:10:00,58.58,58.63,58.56,58.63,30718.0,51.9247,51.969,51.9069,51.969,30718.0
2015-08-05 12:15:00,58.63,58.63,58.49,58.51,97450.0,51.969,51.969,51.8449,51.8626,97450.0
2015-08-05 12:20:00,58.49,58.56,58.49,58.49,43690.0,51.8449,51.9069,51.8449,51.8449,43690.0
2015-08-05 12:25:00,58.49,58.51,58.48,58.49,57328.0,51.8449,51.8626,51.836,51.8449,57328.0
2015-08-05 12:30:00,58.49,58.51,58.41,58.43,43972.0,51.8449,51.8626,51.774,51.7917,43972.0
2015-08-05 12:35:00,58.42,58.45,58.36,58.37,53918.0,51.7828,51.8094,51.7296,51.7385,53918.0
2015-08-05 12:40:00,58.36,58.38,58.31,58.37,88830.0,51.7296,51.7474,51.6853,51.7385,88830.0
2015-08-05 12:45:00,58.36,58.38,58.35,58.38,29390.0,51.7296,51.7474,51.7208,51.7474,29390.0
2015-08-05 12:50:00,58.37,58.38,58.35,58.37,39072.0,51.7385,51.7474,51.7208,51.7385,39072.0
2015-08-05 12:55:00,58.37,58.46,58.35,58.45,78056.0,51.7385,51.8183,51.7208,51.8094,78056.0
2015-08-05 13:00:00,58.45,58.45,58.41,58.43,38288.0,51.8094,51.8094,51.774,51.7917,38288.0
2015-08-05 13:05:00,58.42,58.44,58.39,58.4,144838.0,51.7828,51.8006,51.7562,51.7651,144838.0
2015-08-05 13:10:00,58.4,58.4,58.31,58.33,45034.0,51.7651,51.7651,51.6853,51.7031,45034.0
2015-08-05 13:15:00,58.32,58.32,58.23,58.27,87808.0,51.6942,51.6942,51.6144,51.6499,87808.0
2015-08-05 13:20:00,58.26,58.35,58.24,58.35,38656.0,51.641,51.7208,51.6233,51.7208,38656.0
2015-08-05 13:25:00,58.35,58.37,58.3,58.35,42610.0,51.7208,51.7385,51.6765,51.7208,42610.0
2015-08-05 13:30:00,58.36,58.38,58.34,58.35,41330.0,51.7296,51.7474,51.7119,51.7208,41330.0
2015-08-05 13:35:00,58.35,58.41,58.35,58.38,80062.0,51.7208,51.774,51.7208,51.7474,80062.0
2015-08-05 13:40:00,58.37,58.4,58.37,58.38,58080.0,51.7385,51.7651,51.7385,51.7474,58080.0
2015-08-05 13:45:00,58.39,58.39,58.35,58.36,33122.0,51.7562,51.7562,51.7208,51.7296,33122.0
2015-08-05 13:50:00,58.36,58.36,58.24,58.26,94794.0,51.7296,51.7296,51.6233,51.641,94794.0
2015-08-05 13:55:00,58.26,58.31,58.25,58.3,32338.0,51.641,51.6853,51.6321,51.6765,32338.0
2015-08-05 14:00:00,58.3,58.34,58.27,58.32,28164.0,51.6765,51.7119,51.6499,51.6942,28164.0
2015-08-05 14:05:00,58.33,58.37,58.28,58.31,91332.0,51.7031,51.7385,51.6587,51.6853,91332.0
2015-08-05 14:10:00,58.31,58.32,58.27,58.3,76184.0,51.6853,51.6942,51.6499,51.6765,76184.0
2015-08-05 14:15:00,58.3,58.33,58.28,58.32,69104.0,51.6765,51.7031,51.6587,51.6942,69104.0
2015-08-05 14:20:00,58.33,58.38,58.33,58.37,39420.0,51.7031,51.7474,51.7031,51.7385,39420.0
2015-08-05 14:25:00,58.37,58.41,58.35,58.39,49546.0,51.7385,51.774,51.7208,51.7562,49546.0
2015-08-05 14:30:00,58.4,58.46,58.4,58.45,35650.0,51.7651,51.8183,51.7651,51.8094,35650.0
2015-08-05 14:35:00,58.45,58.45,58.4,58.43,36462.0,51.8094,51.8094,51.7651,51.7917,36462.0
2015-08-05 14:40:00,58.43,58.43,58.37,58.43,44448.0,51.7917,51.7917,51.7385,51.7917,44448.0
2015-08-05 14:45:00,58.43,58.46,58.43,58.44,56456.0,51.7917,51.8183,51.7917,51.8006,56456.0
2015-08-05 14:50:00,58.44,58.45,58.41,58.44,55570.0,51.8006,51.8094,51.774,51.8006,55570.0
2015-08-05 14:55:00,58.44,58.45,58.4,58.42,45858.0,51.8006,51.8094,51.7651,51.7828,45858.0
2015-08-05 15:00:00,58.42,58.43,58.39,58.42,52860.0,51.7828,51.7917,51.7562,51.7828,52860.0
2015-08-05 15:05:00,58.42,58.44,58.41,58.44,45078.0,51.7828,51.8006,51.774,51.8006,45078.0
2015-08-05 15:10:00,58.44,58.45,58.42,58.44,103538.0,51.8006,51.8094,51.7828,51.8006,103538.0
2015-08-05 15:15:00,58.43,58.45,58.38,58.39,66094.0,51.7917,51.8094,51.7474,51.7562,66094.0
2015-08-05 15:20:00,58.38,58.43,58.37,58.41,58022.0,51.7474,51.7917,51.7385,51.774,58022.0
2015-08-05 15:25:00,58.41,58.43,58.37,58.4,62978.0,51.774,51.7917,51.7385,51.7651,62978.0
2015-08-05 15:30:00,58.39,58.4,58.35,58.38,65670.0,51.7562,51.7651,51.7208,51.7474,65670.0
2015-08-05 15:35:00,58.38,58.42,58.37,58.38,80548.0,51.7474,51.7828,51.7385,51.7474,80548.0
2015-08-05 15:40:00,58.38,58.41,58.36,58.37,97296.0,51.7474,51.774,51.7296,51.7385,97296.0
2015-08-05 15:45:00,58.36,58.44,58.35,58.44,171336.0,51.7296,51.8006,51.7208,51.8006,171336.0
2015-08-05 15:50:00,58.44,58.45,58.42,58.44,126626.0,51.8006,51.8094,51.7828,51.8006,126626.0
2015-08-05 15:55:00,58.44,58.44,58.38,58.39,361322.0,51.8006,51.8006,51.7474,51.7562,361322.0
2015-08-06 09:30:00,58.5,58.75,58.48,58.51,166232.0,51.8537,52.0753,51.836,51.8626,166232.0
2015-08-06 09:35:00,58.53,58.58,58.42,58.46,47302.0,51.8803,51.9247,51.7828,51.8183,47302.0
2015-08-06 09:40:00,58.46,58.49,58.32,58.37,69444.0,51.8183,51.8449,51.6942,51.7385,69444.0
2015-08-06 09:45:00,58.35,58.4,58.3,58.33,66884.0,51.7208,51.7651,51.6765,51.7031,66884.0
2015-08-06 09:50:00,58.32,58.32,58.24,58.25,37352.0,51.6942,51.6942,51.6233,51.6321,37352.0
2015-08-06 09:55:00,58.23,58.31,58.18,58.3,65184.0,51.6144,51.6853,51.5701,51.6765,65184.0
2015-08-06 10:00:00,58.27,58.3,58.14,58.18,55200.0,51.6499,51.6765,51.5346,51.5701,55200.0
2015-08-06 10:05:00,58.2,58.22,58.13,58.19,64092.0,51.5878,51.6056,51.5258,51.579,64092.0
2015-08-06 10:10:00,58.18,58.2,58.13,58.14,55810.0,51.5701,51.5878,51.5258,51.5346,55810.0
2015-08-06 10:15:00,58.15,58.17,58.1,58.12,60480.0,51.5435,51.5612,51.4992,51.5169,60480.0
2015-08-06 10:20:00,58.12,58.12,58.05,58.06,35036.0,51.5169,51.5169,51.4549,51.4637,35036.0
2015-08-06 10:25:00,58.09,58.12,58.02,58.02,71330.0,51.4903,51.5169,51.4283,51.4283,71330.0
2015-08-06 10:30:00,58.02,58.04,57.99,58.01,86858.0,51.4283,51.446,51.4017,51.4194,86858.0
2015-08-06 10:35:00,58.01,58.13,58.0,58.13,42256.0,51.4194,51.5258,51.4105,51.5258,42256.0
2015-08-06 10:40:00,58.12,58.12,58.03,58.03,32152.0,51.5169,51.5169,51.4371,51.4371,32152.0
2015-08-06 10:45:00,58.04,58.05,57.96,57.99,66554.0,51.446,51.4549,51.3751,51.4017,66554.0
2015-08-06 10:50:00,58.01,58.02,57.97,58.02,58048.0,51.4194,51.4283,51.384,51.4283,58048.0
2015-08-06 10:55:00,58.0,58.02,57.96,57.98,57676.0,51.4105,51.4283,51.3751,51.3928,57676.0
2015-08-06 11:00:00,57.98,58.01,57.96,57.97,30854.0,51.3928,51.4194,51.3751,51.384,30854.0
2015-08-06 11:05:00,57.97,57.98,57.86,57.87,44480.0,51.384,51.3928,51.2865,51.2953,44480.0
2015-08-06 11:10:00,57.87,57.87,57.8,57.8,31898.0,51.2953,51.2953,51.2333,51.2333,31898.0
2015-08-06 11:15:00,57.81,57.88,57.77,57.85,52238.0,51.2421,51.3042,51.2067,51.2776,52238.0
2015-08-06 11:20:00,57.84,57.9,57.77,57.77,55524.0,51.2687,51.3219,51.2067,51.2067,55524.0
2015-08-06 11:25:00,57.78,57.79,57.63,57.71,75278.0,51.2155,51.2244,51.0826,51.1535,75278.0
2015-08-06 11:30:00,57.7,57.7,57.59,57.6,46656.0,51.1446,51.1446,51.0471,51.056,46656.0
2015-08-06 11:35:00,57.6,57.63,57.56,57.63,48858.0,51.056,51.0826,51.0205,51.0826,48858.0
2015-08-06 11:40:00,57.63,57.66,57.58,57.58,88492.0,51.0826,51.1092,51.0383,51.0383,88492.0
2015-08-06 11:45:00,57.58,57.65,57.54,57.59,46678.0,51.0383,51.1003,51.0028,51.0471,46678.0
2015-08-06 11:50:00,57.6,57.6,57.52,57.56,31660.0,51.056,51.056,50.9851,51.0205,31660.0
2015-08-06 11:55:00,57.58,57.6,57.4,57.42,309758.0,51.0383,51.056,50.8787,50.8964,309758.0
2015-08-06 12:00:00,57.42,57.45,57.38,57.44,78502.0,50.8964,50.923,50.861,50.9142,78502.0
2015-08-06 12:05:00,57.44,57.55,57.42,57.49,65530.0,50.9142,51.0117,50.8964,50.9585,65530.0
2015-08-06 12:10:00,57.49,57.49,57.33,57.42,94970.0,50.9585,50.9585,50.8167,50.8964,94970.0
2015-08-06 12:15:00,57.41,57.42,57.38,57.4,42128.0,50.8876,50.8964,50.861,50.8787,42128.0
2015-08-06 12:20:00,57.41,57.41,57.29,57.32,41472.0,50.8876,50.8876,50.7812,50.8078,41472.0
2015-08-06 12:25:00,57.32,57.37,57.31,57.37,36162.0,50.8078,50.8521,50.7989,50.8521,36162.0
2015-08-06 12:30:00,57.37,57.37,57.27,57.29,34236.0,50.8521,50.8521,50.7635,50.7812,34236.0
2015-08-06 12:35:00,57.29,57.32,57.24,57.27,28406.0,50.7812,50.8078,50.7369,50.7635,28406.0
2015-08-06 12:40:00,57.27,57.3,57.19,57.26,43762.0,50.7635,50.7901,50.6926,50.7546,43762.0
2015-08-06 12:45:00,57.25,57.35,57.2,57.34,33990.0,50.7458,50.8344,50.7014,50.8255,33990.0
2015-08-06 12:50:00,57.35,57.38,57.34,57.35,32340.0,50.8344,50.861,50.8255,50.8344,32340.0
2015-08-06 12:55:00,57.36,57.37,57.29,57.34,27866.0,50.8433,50.8521,50.7812,50.8255,27866.0
2015-08-06 13:00:00,57.33,57.35,57.29,57.29,61004.0,50.8167,50.8344,50.7812,50.7812,61004.0
2015-08-06 13:05:00,57.3,57.38,57.3,57.38,46350.0,50.7901,50.861,50.7901,50.861,46350.0
2015-08-06 13:10:00,57.38,57.44,57.35,57.41,58730.0,50.861,50.9142,50.8344,50.8876,58730.0
2015-08-06 13:15:00,57.43,57.46,57.41,57.44,37778.0,50.9053,50.9319,50.8876,50.9142,37778.0
2015-08-06 13:20:00,57.44,57.44,57.34,57.36,135206.0,50.9142,50.9142,50.8255,50.8433,135206.0
2015-08-06 13:25:00,57.36,57.38,57.29,57.3,53896.0,50.8433,50.861,50.7812,50.7901,53896.0
2015-08-06 13:30:00,57.3,57.38,57.3,57.35,34416.0,50.7901,50.861,50.7901,50.8344,34416.0
2015-08-06 13:35:00,57.35,57.39,57.29,57.29,57302.0,50.8344,50.8699,50.7812,50.7812,57302.0
2015-08-06 13:40:00,57.3,57.35,57.3,57.35,36694.0,50.7901,50.8344,50.7901,50.8344,36694.0
2015-08-06 13:45:00,57.34,57.43,57.33,57.4,42718.0,50.8255,50.9053,50.8167,50.8787,42718.0
2015-08-06 13:50:00,57.41,57.41,57.34,57.35,21998.0,50.8876,50.8876,50.8255,50.8344,21998.0
2015-08-06 13:55:00,57.35,57.37,57.27,57.28,27074.0,50.8344,50.8521,50.7635,50.7723,27074.0
2015-08-06 14:00:00,57.27,57.29,57.24,57.25,28200.0,50.7635,50.7812,50.7369,50.7458,28200.0
2015-08-06 14:05:00,57.24,57.3,57.24,57.28,32106.0,50.7369,50.7901,50.7369,50.7723,32106.0
2015-08-06 14:10:00,57.27,57.31,57.24,57.3,24630.0,50.7635,50.7989,50.7369,50.7901,24630.0
2015-08-06 14:15:00,57.32,57.33,57.25,57.31,27290.0,50.8078,50.8167,50.7458,50.7989,27290.0
2015-08-06 14:20:00,57.33,57.41,57.32,57.35,42228.0,50.8167,50.8876,50.8078,50.8344,42228.0
2015-08-06 14:25:00,57.35,57.39,57.34,57.38,92524.0,50.8344,50.8699,50.8255,50.861,92524.0
2015-08-06 14:30:00,57.38,57.46,57.37,57.43,36022.0,50.861,50.9319,50.8521,50.9053,36022.0
2015-08-06 14:35:00,57.44,57.48,57.41,57.44,38586.0,50.9142,50.9496,50.8876,50.9142,38586.0
2015-08-06 14:40:00,57.45,57.46,57.43,57.44,28976.0,50.923,50.9319,50.9053,50.9142,28976.0
2015-08-06 14:45:00,57.44,57.46,57.42,57.45,33774.0,50.9142,50.9319,50.8964,50.923,33774.0
2015-08-06 14:50:00,57.45,57.46,57.41,57.44,34452.0,50.923,50.9319,50.8876,50.9142,34452.0
2015-08-06 14:55:00,57.44,57.45,57.38,57.4,43870.0,50.9142,50.923,50.861,50.8787,43870.0
2015-08-06 15:00:00,57.4,57.43,57.39,57.43,27876.0,50.8787,50.9053,50.8699,50.9053,27876.0
2015-08-06 15:05:00,57.43,57.45,57.4,57.43,48352.0,50.9053,50.923,50.8787,50.9053,48352.0
2015-08-06 15:10:00,57.43,57.48,57.41,57.45,54292.0,50.9053,50.9496,50.8876,50.923,54292.0
2015-08-06 15:15:00,57.45,57.52,57.43,57.51,72684.0,50.923,50.9851,50.9053,50.9762,72684.0
2015-08-06 15:20:00,57.51,57.52,57.44,57.47,67176.0,50.9762,50.9851,50.9142,50.9408,67176.0
2015-08-06 15:25:00,57.47,57.48,57.41,57.44,84580.0,50.9408,50.9496,50.8876,50.9142,84580.0
2015-08-06 15:30:00,57.44,57.5,57.41,57.49,107334.0,50.9142,50.9674,50.8876,50.9585,107334.0
2015-08-06 15:35:00,57.49,57.54,57.48,57.53,149144.0,50.9585,51.0028,50.9496,50.9939,149144.0
2015-08-06 15:40:00,57.52,57.54,57.48,57.52,90226.0,50.9851,51.0028,50.9496,50.9851,90226.0
2015-08-06 15:45:00,57.52,57.6,57.51,57.59,137240.0,50.9851,51.056,50.9762,51.0471,137240.0
2015-08-06 15:50:00,57.58,57.61,57.58,57.6,221814.0,51.0383,51.0649,51.0383,51.056,221814.0
2015-08-06 15:55:00,57.6,57.62,57.53,57.57,295324.0,51.056,51.0737,50.9939,51.0294,295324.0
2015-08-07 09:30:00,57.36,57.48,57.05,57.19,153294.0,50.8433,50.9496,50.5685,50.6926,153294.0
2015-08-07 09:35:00,57.18,57.18,56.96,57.01,66722.0,50.6837,50.6837,50.4887,50.533,66722.0
2015-08-07 09:40:00,57.04,57.13,56.91,57.1,65668.0,50.5596,50.6394,50.4444,50.6128,65668.0
2015-08-07 09:45:00,57.1,57.1,56.84,56.85,50266.0,50.6128,50.6128,50.3823,50.3912,50266.0
2015-08-07 09:50:00,56.88,57.09,56.8,57.01,144228.0,50.4178,50.6039,50.3469,50.533,144228.0
2015-08-07 09:55:00,57.01,57.06,56.97,57.0,83074.0,50.533,50.5773,50.4976,50.5242,83074.0
2015-08-07 10:00:00,57.0,57.02,56.9,56.91,60192.0,50.5242,50.5419,50.4355,50.4444,60192.0
2015-08-07 10:05:00,56.93,57.21,56.93,57.2,54488.0,50.4621,50.7103,50.4621,50.7014,54488.0
2015-08-07 10:10:00,57.18,57.27,57.1,57.13,65778.0,50.6837,50.7635,50.6128,50.6394,65778.0
2015-08-07 10:15:00,57.12,57.13,56.99,56.99,50464.0,50.6305,50.6394,50.5153,50.5153,50464.0
2015-08-07 10:20:00,57.01,57.01,56.82,56.83,74110.0,50.533,50.533,50.3646,50.3735,74110.0
2015-08-07 10:25:00,56.81,56.92,56.77,56.85,66628.0,50.3557,50.4532,50.3203,50.3912,66628.0
2015-08-07 10:30:00,56.87,56.98,56.78,56.97,41194.0,50.4089,50.5064,50.3292,50.4976,41194.0
2015-08-07 10:35:00,56.97,57.05,56.95,57.03,45814.0,50.4976,50.5685,50.4798,50.5508,45814.0
2015-08-07 10:40:00,57.02,57.07,56.99,57.04,40292.0,50.5419,50.5862,50.5153,50.5596,40292.0
2015-08-07 10:45:00,57.05,57.11,57.01,57.1,26800.0,50.5685,50.6217,50.533,50.6128,26800.0
2015-08-07 10:50:00,57.1,57.12,56.98,56.99,28464.0,50.6128,50.6305,50.5064,50.5153,28464.0
2015-08-07 10:55:00,56.98,57.04,56.96,57.0,32480.0,50.5064,50.5596,50.4887,50.5242,32480.0
2015-08-07 11:00:00,57.01,57.02,56.9,56.9,57898.0,50.533,50.5419,50.4355,50.4355,57898.0
2015-08-07 11:05:00,56.9,56.95,56.89,56.9,67324.0,50.4355,50.4798,50.4267,50.4355,67324.0
2015-08-07 11:10:00,56.89,56.94,56.8,56.8,69866.0,50.4267,50.471,50.3469,50.3469,69866.0
2015-08-07 11:15:00,56.8,56.85,56.58,56.59,153272.0,50.3469,50.3912,50.1519,50.1607,153272.0
2015-08-07 11:20:00,56.6,56.63,56.55,56.59,188424.0,50.1696,50.1962,50.1253,50.1607,188424.0
2015-08-07 11:25:00,56.58,56.71,56.55,56.68,105796.0,50.1519,50.2671,50.1253,50.2405,105796.0
2015-08-07 11:30:00,56.68,56.7,56.63,56.69,31224.0,50.2405,50.2582,50.1962,50.2494,31224.0
2015-08-07 11:35:00,56.7,56.74,56.65,56.68,43956.0,50.2582,50.2937,50.2139,50.2405,43956.0
2015-08-07 11:40:00,56.68,56.72,56.65,56.72,68928.0,50.2405,50.276,50.2139,50.276,68928.0
2015-08-07 11:45:00,56.72,56.81,56.69,56.8,60520.0,50.276,50.3557,50.2494,50.3469,60520.0
2015-08-07 11:50:00,56.81,56.81,56.69,56.7,49594.0,50.3557,50.3557,50.2494,50.2582,49594.0
2015-08-07 11:55:00,56.71,56.83,56.7,56.81,85284.0,50.2671,50.3735,50.2582,50.3557,85284.0
2015-08-07 12:00:00,56.81,56.88,56.81,56.85,45396.0,50.3557,50.4178,50.3557,50.3912,45396.0
2015-08-07 12:05:00,56.84,56.98,56.82,56.97,55710.0,50.3823,50.5064,50.3646,50.4976,55710.0
2015-08-07 12:10:00,56.98,56.99,56.94,56.96,36926.0,50.5064,50.5153,50.471,50.4887,36926.0
2015-08-07 12:15:00,56.96,57.01,56.96,57.01,27944.0,50.4887,50.533,50.4887,50.533,27944.0
2015-08-07 12:20:00,57.02,57.04,56.93,57.04,34416.0,50.5419,50.5596,50.4621,50.5596,34416.0
2015-08-07 12:25:00,57.03,57.07,57.02,57.03,20140.0,50.5508,50.5862,50.5419,50.5508,20140.0
2015-08-07 12:30:00,57.02,57.02,56.97,57.01,30280.0,50.5419,50.5419,50.4976,50.533,30280.0
2015-08-07 12:35:00,56.99,57.02,56.94,57.02,40310.0,50.5153,50.5419,50.471,50.5419,40310.0
2015-08-07 12:40:00,57.01,57.04,56.99,57.01,32260.0,50.533,50.5596,50.5153,50.533,32260.0
2015-08-07 12:45:00,57.02,57.04,56.97,56.99,33782.0,50.5419,50.5596,50.4976,50.5153,33782.0
2015-08-07 12:50:00,57.0,57.05,56.96,56.97,63036.0,50.5242,50.5685,50.4887,50.4976,63036.0
2015-08-07 12:55:00,56.97,56.97,56.88,56.93,59364.0,50.4976,50.4976,50.4178,50.4621,59364.0
2015-08-07 13:00:00,56.92,56.99,56.87,56.98,34938.0,50.4532,50.5153,50.4089,50.5064,34938.0
2015-08-07 13:05:00,56.97,56.98,56.92,56.94,30998.0,50.4976,50.5064,50.4532,50.471,30998.0
2015-08-07 13:10:00,56.94,56.94,56.84,56.84,66418.0,50.471,50.471,50.3823,50.3823,66418.0
2015-08-07 13:15:00,56.85,56.9,56.85,56.88,46872.0,50.3912,50.4355,50.3912,50.4178,46872.0
2015-08-07 13:20:00,56.88,56.98,56.87,56.95,30998.0,50.4178,50.5064,50.4089,50.4798,30998.0
2015-08-07 13:25:00,56.94,56.96,56.88,56.92,38652.0,50.471,50.4887,50.4178,50.4532,38652.0
2015-08-07 13:30:00,56.92,57.03,56.91,57.01,34260.0,50.4532,50.5508,50.4444,50.533,34260.0
2015-08-07 13:35:00,57.01,57.04,56.98,57.01,29606.0,50.533,50.5596,50.5064,50.533,29606.0
2015-08-07 13:40:00,57.02,57.04,56.97,57.0,46598.0,50.5419,50.5596,50.4976,50.5242,46598.0
2015-08-07 13:45:00,57.0,57.02,56.95,56.97,54750.0,50.5242,50.5419,50.4798,50.4976,54750.0
2015-08-07 13:50:00,56.97,56.99,56.94,56.99,30432.0,50.4976,50.5153,50.471,50.5153,30432.0
2015-08-07 13:55:00,56.99,57.01,56.97,56.99,35896.0,50.5153,50.533,50.4976,50.5153,35896.0
2015-08-07 14:00:00,56.99,56.99,56.96,56.99,32736.0,50.5153,50.5153,50.4887,50.5153,32736.0
2015-08-07 14:05:00,56.99,57.05,56.98,57.05,64376.0,50.5153,50.5685,50.5064,50.5685,64376.0
2015-08-07 14:10:00,57.05,57.09,57.02,57.04,60646.0,50.5685,50.6039,50.5419,50.5596,60646.0
2015-08-07 14:15:00,57.03,57.05,56.98,56.98,89504.0,50.5508,50.5685,50.5064,50.5064,89504.0
2015-08-07 14:20:00,56.99,57.06,56.99,57.05,37088.0,50.5153,50.5773,50.5153,50.5685,37088.0
2015-08-07 14:25:00,57.05,57.09,57.04,57.07,28390.0,50.5685,50.6039,50.5596,50.5862,28390.0
2015-08-07 14:30:00,57.07,57.13,57.07,57.1,49074.0,50.5862,50.6394,50.5862,50.6128,49074.0
2015-08-07 14:35:00,57.11,57.16,57.1,57.13,49690.0,50.6217,50.666,50.6128,50.6394,49690.0
2015-08-07 14:40:00,57.13,57.18,57.09,57.17,50598.0,50.6394,50.6837,50.6039,50.6748,50598.0
2015-08-07 14:45:00,57.16,57.18,57.12,57.17,33396.0,50.666,50.6837,50.6305,50.6748,33396.0
2015-08-07 14:50:00,57.17,57.19,57.15,57.18,30162.0,50.6748,50.6926,50.6571,50.6837,30162.0
2015-08-07 14:55:00,57.17,57.21,57.13,57.21,28148.0,50.6748,50.7103,50.6394,50.7103,28148.0
2015-08-07 15:00:00,57.22,57.24,57.2,57.21,64136.0,50.7192,50.7369,50.7014,50.7103,64136.0
2015-08-07 15:05:00,57.22,57.22,57.14,57.2,55924.0,50.7192,50.7192,50.6483,50.7014,55924.0
2015-08-07 15:10:00,57.19,57.2,57.12,57.12,98166.0,50.6926,50.7014,50.6305,50.6305,98166.0
2015-08-07 15:15:00,57.13,57.18,57.12,57.17,56412.0,50.6394,50.6837,50.6305,50.6748,56412.0
2015-08-07 15:20:00,57.17,57.24,57.17,57.21,81016.0,50.6748,50.7369,50.6748,50.7103,81016.0
2015-08-07 15:25:00,57.21,57.31,57.19,57.26,103650.0,50.7103,50.7989,50.6926,50.7546,103650.0
2015-08-07 15:30:00,57.25,57.34,57.23,57.27,123310.0,50.7458,50.8255,50.728,50.7635,123310.0
2015-08-07 15:35:00,57.27,57.29,57.23,57.25,120362.0,50.7635,50.7812,50.728,50.7458,120362.0
2015-08-07 15:40:00,57.26,57.3,57.19,57.24,97912.0,50.7546,50.7901,50.6926,50.7369,97912.0
2015-08-07 15:45:00,57.23,57.24,57.2,57.22,101980.0,50.728,50.7369,50.7014,50.7192,101980.0
2015-08-07 15:50:00,57.22,57.24,57.2,57.22,115694.0,50.7192,50.7369,50.7014,50.7192,115694.0
2015-08-07 15:55:00,57.22,57.27,57.22,57.27,216154.0,50.7192,50.7635,50.7192,50.7635,216154.0
2015-08-10 09:30:00,57.7,57.99,57.63,57.83,225032.0,51.1446,51.4017,51.0826,51.2599,225032.0
2015-08-10 09:35:00,57.83,58.09,57.79,57.95,90338.0,51.2599,51.4903,51.2244,51.3662,90338.0
2015-08-10 09:40:00,57.96,58.04,57.94,58.02,97486.0,51.3751,51.446,51.3574,51.4283,97486.0
2015-08-10 09:45:00,58.02,58.05,57.93,57.94,73230.0,51.4283,51.4549,51.3485,51.3574,73230.0
2015-08-10 09:50:00,57.94,57.96,57.9,57.93,66198.0,51.3574,51.3751,51.3219,51.3485,66198.0
2015-08-10 09:55:00,57.95,57.95,57.81,57.81,78212.0,51.3662,51.3662,51.2421,51.2421,78212.0
2015-08-10 10:00:00,57.8,57.85,57.79,57.82,63968.0,51.2333,51.2776,51.2244,51.251,63968.0
2015-08-10 10:05:00,57.82,57.86,57.81,57.81,31586.0,51.251,51.2865,51.2421,51.2421,31586.0
2015-08-10 10:10:00,57.82,57.85,57.75,57.77,36004.0,51.251,51.2776,51.189,51.2067,36004.0
2015-08-10 10:15:00,57.77,57.8,57.7,57.72,76620.0,51.2067,51.2333,51.1446,51.1624,76620.0
2015-08-10 10:20:00,57.72,57.74,57.67,57.74,44582.0,51.1624,51.1801,51.118,51.1801,44582.0
2015-08-10 10:25:00,57.74,57.74,57.6,57.6,38584.0,51.1801,51.1801,51.056,51.056,38584.0
2015-08-10 10:30:00,57.59,57.59,57.51,57.55,24902.0,51.0471,51.0471,50.9762,51.0117,24902.0
2015-08-10 10:35:00,57.55,57.55,57.44,57.47,28130.0,51.0117,51.0117,50.9142,50.9408,28130.0
2015-08-10 10:40:00,57.46,57.55,57.46,57.52,41564.0,50.9319,51.0117,50.9319,50.9851,41564.0
2015-08-10 10:45:00,57.52,57.53,57.48,57.48,39458.0,50.9851,50.9939,50.9496,50.9496,39458.0
2015-08-10 10:50:00,57.48,57.49,57.43,57.46,41774.0,50.9496,50.9585,50.9053,50.9319,41774.0
2015-08-10 10:55:00,57.46,57.5,57.45,57.49,25948.0,50.9319,50.9674,50.923,50.9585,25948.0
2015-08-10 11:00:00,57.49,57.63,57.49,57.6,46588.0,50.9585,51.0826,50.9585,51.056,46588.0
2015-08-10 11:05:00,57.61,57.68,57.6,57.67,60124.0,51.0649,51.1269,51.056,51.118,60124.0
2015-08-10 11:10:00,57.67,57.74,57.66,57.7,44146.0,51.118,51.1801,51.1092,51.1446,44146.0
2015-08-10 11:15:00,57.69,57.71,57.66,57.67,21756.0,51.1358,51.1535,51.1092,51.118,21756.0
2015-08-10 11:20:00,57.67,57.7,57.63,57.69,20454.0,51.118,51.1446,51.0826,51.1358,20454.0
2015-08-10 11:25:00,57.7,57.71,57.63,57.64,29212.0,51.1446,51.1535,51.0826,51.0914,29212.0
2015-08-10 11:30:00,57.63,57.65,57.61,57.63,17486.0,51.0826,51.1003,51.0649,51.0826,17486.0
2015-08-10 11:35:00,57.63,57.63,57.57,57.58,13084.0,51.0826,51.0826,51.0294,51.0383,13084.0
2015-08-10 11:40:00,57.59,57.59,57.5,57.51,30540.0,51.0471,51.0471,50.9674,50.9762,30540.0
2015-08-10 11:45:00,57.52,57.59,57.52,57.58,18558.0,50.9851,51.0471,50.9851,51.0383,18558.0
2015-08-10 11:50:00,57.59,57.66,57.59,57.64,31010.0,51.0471,51.1092,51.0471,51.0914,31010.0
2015-08-10 11:55:00,57.63,57.63,57.59,57.6,13902.0,51.0826,51.0826,51.0471,51.056,13902.0
2015-08-10 12:00:00,57.6,57.67,57.6,57.66,17586.0,51.056,51.118,51.056,51.1092,17586.0
2015-08-10 12:05:00,57.66,57.68,57.63,57.68,16420.0,51.1092,51.1269,51.0826,51.1269,16420.0
2015-08-10 12:10:00,57.69,57.72,57.66,57.66,24262.0,51.1358,51.1624,51.1092,51.1092,24262.0
2015-08-10 12:15:00,57.67,57.68,57.63,57.64,23282.0,51.118,51.1269,51.0826,51.0914,23282.0
2015-08-10 12:20:00,57.65,57.68,57.61,57.61,21704.0,51.1003,51.1269,51.0649,51.0649,21704.0
2015-08-10 12:25:00,57.62,57.65,57.62,57.65,11334.0,51.0737,51.1003,51.0737,51.1003,11334.0
2015-08-10 12:30:00,57.63,57.64,57.63,57.64,10438.0,51.0826,51.0914,51.0826,51.0914,10438.0
2015-08-10 12:35:00,57.64,57.65,57.63,57.64,14834.0,51.0914,51.1003,51.0826,51.0914,14834.0
2015-08-10 12:40:00,57.64,57.65,57.59,57.63,15946.0,51.0914,51.1003,51.0471,51.0826,15946.0
2015-08-10 12:45:00,57.64,57.68,57.63,57.67,16902.0,51.0914,51.1269,51.0826,51.118,16902.0
2015-08-10 12:50:00,57.67,57.68,57.6,57.62,16226.0,51.118,51.1269,51.056,51.0737,16226.0
2015-08-10 12:55:00,57.61,57.64,57.6,57.62,12418.0,51.0649,51.0914,51.056,51.0737,12418.0
2015-08-10 13:00:00,57.61,57.65,57.6,57.64,17882.0,51.0649,51.1003,51.056,51.0914,17882.0
2015-08-10 13:05:00,57.64,57.65,57.61,57.63,16592.0,51.0914,51.1003,51.0649,51.0826,16592.0
2015-08-10 13:10:00,57.64,57.66,57.62,57.65,34948.0,51.0914,51.1092,51.0737,51.1003,34948.0
2015-08-10 13:15:00,57.66,57.67,57.63,57.66,18224.0,51.1092,51.118,51.0826,51.1092,18224.0
2015-08-10 13:20:00,57.66,57.68,57.63,57.63,25330.0,51.1092,51.1269,51.0826,51.0826,25330.0
2015-08-10 13:25:00,57.64,57.7,57.63,57.68,28292.0,51.0914,51.1446,51.0826,51.1269,28292.0
2015-08-10 13:30:00,57.68,57.68,57.65,57.65,15210.0,51.1269,51.1269,51.1003,51.1003,15210.0
2015-08-10 13:35:00,57.67,57.67,57.59,57.61,33876.0,51.118,51.118,51.0471,51.0649,33876.0
2015-08-10 13:40:00,57.61,57.62,57.59,57.6,20396.0,51.0649,51.0737,51.0471,51.056,20396.0
2015-08-10 13:45:00,57.59,57.64,57.58,57.62,24164.0,51.0471,51.0914,51.0383,51.0737,24164.0
2015-08-10 13:50:00,57.63,57.68,57.63,57.68,16754.0,51.0826,51.1269,51.0826,51.1269,16754.0
2015-08-10 13:55:00,57.7,57.74,57.7,57.74,21656.0,51.1446,51.1801,51.1446,51.1801,21656.0
2015-08-10 14:00:00,57.74,57.74,57.7,57.71,19080.0,51.1801,51.1801,51.1446,51.1535,19080.0
2015-08-10 14:05:00,57.72,57.73,57.71,57.72,10056.0,51.1624,51.1712,51.1535,51.1624,10056.0
2015-08-10 14:10:00,57.72,57.74,57.7,57.74,20178.0,51.1624,51.1801,51.1446,51.1801,20178.0
2015-08-10 14:15:00,57.74,57.77,57.74,57.74,60660.0,51.1801,51.2067,51.1801,51.1801,60660.0
2015-08-10 14:20:00,57.75,57.75,57.72,57.72,13276.0,51.189,51.189,51.1624,51.1624,13276.0
2015-08-10 14:25:00,57.71,57.73,57.69,57.69,25650.0,51.1535,51.1712,51.1358,51.1358,25650.0
2015-08-10 14:30:00,57.69,57.73,57.68,57.68,19598.0,51.1358,51.1712,51.1269,51.1269,19598.0
2015-08-10 14:35:00,57.68,57.7,57.67,57.7,13442.0,51.1269,51.1446,51.118,51.1446,13442.0
2015-08-10 14:40:00,57.69,57.7,57.62,57.63,103352.0,51.1358,51.1446,51.0737,51.0826,103352.0
2015-08-10 14:45:00,57.62,57.67,57.62,57.67,18536.0,51.0737,51.118,51.0737,51.118,18536.0
2015-08-10 14:50:00,57.67,57.67,57.62,57.64,27026.0,51.118,51.118,51.0737,51.0914,27026.0
2015-08-10 14:55:00,57.63,57.65,57.59,57.59,35464.0,51.0826,51.1003,51.0471,51.0471,35464.0
2015-08-10 15:00:00,57.6,57.66,57.6,57.65,41110.0,51.056,51.1092,51.056,51.1003,41110.0
2015-08-10 15:05:00,57.65,57.69,57.65,57.67,35516.0,51.1003,51.1358,51.1003,51.118,35516.0
2015-08-10 15:10:00,57.67,57.69,57.65,57.66,47512.0,51.118,51.1358,51.1003,51.1092,47512.0
2015-08-10 15:15:00,57.66,57.66,57.55,57.55,96988.0,51.1092,51.1092,51.0117,51.0117,96988.0
2015-08-10 15:20:00,57.55,57.6,57.55,57.58,45138.0,51.0117,51.056,51.0117,51.0383,45138.0
2015-08-10 15:25:00,57.58,57.6,57.57,57.59,54910.0,51.0383,51.056,51.0294,51.0471,54910.0
2015-08-10 15:30:00,57.59,57.62,57.59,57.62,41194.0,51.0471,51.0737,51.0471,51.0737,41194.0
2015-08-10 15:35:00,57.62,57.63,57.57,57.58,63952.0,51.0737,51.0826,51.0294,51.0383,63952.0
2015-08-10 15:40:00,57.58,57.66,57.58,57.66,49442.0,51.0383,51.1092,51.0383,51.1092,49442.0
2015-08-10 15:45:00,57.65,57.68,57.59,57.6,84600.0,51.1003,51.1269,51.0471,51.056,84600.0
2015-08-10 15:50:00,57.61,57.65,57.6,57.65,95672.0,51.0649,51.1003,51.056,51.1003,95672.0
2015-08-10 15:55:00,57.65,57.69,57.6,57.68,231318.0,51.1003,51.1358,51.056,51.1269,231318.0
2015-08-11 09:30:00,57.07,57.12,56.82,57.04,209766.0,50.5862,50.6305,50.3646,50.5596,209766.0
2015-08-11 09:35:00,57.07,57.09,56.91,56.94,99934.0,50.5862,50.6039,50.4444,50.471,99934.0
2015-08-11 09:40:00,56.94,57.22,56.94,57.22,69138.0,50.471,50.7192,50.471,50.7192,69138.0
2015-08-11 09:45:00,57.2,57.29,57.13,57.14,122240.0,50.7014,50.7812,50.6394,50.6483,122240.0
2015-08-11 09:50:00,57.13,57.19,57.05,57.08,63914.0,50.6394,50.6926,50.5685,50.5951,63914.0
2015-08-11 09:55:00,57.06,57.12,57.01,57.02,35906.0,50.5773,50.6305,50.533,50.5419,35906.0
2015-08-11 10:00:00,57.05,57.16,57.03,57.13,191034.0,50.5685,50.666,50.5508,50.6394,191034.0
2015-08-11 10:05:00,57.15,57.3,57.13,57.25,61486.0,50.6571,50.7901,50.6394,50.7458,61486.0
2015-08-11 10:10:00,57.26,57.33,57.18,57.33,64052.0,50.7546,50.8167,50.6837,50.8167,64052.0
2015-08-11 10:15:00,57.33,57.48,57.28,57.48,93482.0,50.8167,50.9496,50.7723,50.9496,93482.0
2015-08-11 10:20:00,57.48,57.49,57.41,57.46,38936.0,50.9496,50.9585,50.8876,50.9319,38936.0
2015-08-11 10:25:00,57.46,57.47,57.34,57.34,84998.0,50.9319,50.9408,50.8255,50.8255,84998.0
2015-08-11 10:30:00,57.33,57.37,57.28,57.28,22924.0,50.8167,50.8521,50.7723,50.7723,22924.0
2015-08-11 10:35:00,57.29,57.33,57.19,57.21,51952.0,50.7812,50.8167,50.6926,50.7103,51952.0
2015-08-11 10:40:00,57.2,57.31,57.16,57.3,60174.0,50.7014,50.7989,50.666,50.7901,60174.0
2015-08-11 10:45:00,57.31,57.37,57.29,57.29,33848.0,50.7989,50.8521,50.7812,50.7812,33848.0
2015-08-11 10:50:00,57.28,57.35,57.28,57.31,40658.0,50.7723,50.8344,50.7723,50.7989,40658.0
2015-08-11 10:55:00,57.3,57.37,57.29,57.32,39556.0,50.7901,50.8521,50.7812,50.8078,39556.0
2015-08-11 11:00:00,57.31,57.35,57.29,57.3,42790.0,50.7989,50.8344,50.7812,50.7901,42790.0
2015-08-11 11:05:00,57.29,57.29,57.09,57.14,54466.0,50.7812,50.7812,50.6039,50.6483,54466.0
2015-08-11 11:10:00,57.13,57.18,57.12,57.18,39714.0,50.6394,50.6837,50.6305,50.6837,39714.0
2015-08-11 11:15:00,57.18,57.18,57.12,57.12,34902.0,50.6837,50.6837,50.6305,50.6305,34902.0
2015-08-11 11:20:00,57.12,57.17,57.09,57.14,32940.0,50.6305,50.6748,50.6039,50.6483,32940.0
2015-08-11 11:25:00,57.15,57.17,57.09,57.11,33232.0,50.6571,50.6748,50.6039,50.6217,33232.0
2015-08-11 11:30:00,57.12,57.16,57.09,57.09,35962.0,50.6305,50.666,50.6039,50.6039,35962.0
2015-08-11 11:35:00,57.09,57.13,57.08,57.1,33954.0,50.6039,50.6394,50.5951,50.6128,33954.0
2015-08-11 11:40:00,57.12,57.13,57.04,57.04,45728.0,50.6305,50.6394,50.5596,50.5596,45728.0
2015-08-11 11:45:00,57.04,57.09,56.94,56.96,98716.0,50.5596,50.6039,50.471,50.4887,98716.0
2015-08-11 11:50:00,56.96,57.01,56.96,56.97,65010.0,50.4887,50.533,50.4887,50.4976,65010.0
2015-08-11 11:55:00,56.97,57.02,56.93,57.02,46298.0,50.4976,50.5419,50.4621,50.5419,46298.0
2015-08-11 12:00:00,57.02,57.02,56.98,57.01,28976.0,50.5419,50.5419,50.5064,50.533,28976.0
2015-08-11 12:05:00,57.01,57.02,56.97,56.97,53896.0,50.533,50.5419,50.4976,50.4976,53896.0
2015-08-11 12:10:00,56.97,57.05,56.97,57.04,43978.0,50.4976,50.5685,50.4976,50.5596,43978.0
2015-08-11 12:15:00,57.03,57.08,57.02,57.07,26102.0,50.5508,50.5951,50.5419,50.5862,26102.0
2015-08-11 12:20:00,57.06,57.06,57.01,57.01,21756.0,50.5773,50.5773,50.533,50.533,21756.0
2015-08-11 12:25:00,57.01,57.05,56.99,57.05,26440.0,50.533,50.5685,50.5153,50.5685,26440.0
2015-08-11 12:30:00,57.06,57.13,57.06,57.13,17856.0,50.5773,50.6394,50.5773,50.6394,17856.0
2015-08-11 12:35:00,57.13,57.15,57.1,57.13,16600.0,50.6394,50.6571,50.6128,50.6394,16600.0
2015-08-11 12:40:00,57.12,57.16,57.12,57.15,42600.0,50.6305,50.666,50.6305,50.6571,42600.0
2015-08-11 12:45:00,57.16,57.17,57.14,57.16,44994.0,50.666,50.6748,50.6483,50.666,44994.0
2015-08-11 12:50:00,57.17,57.17,57.14,57.15,42140.0,50.6748,50.6748,50.6483,50.6571,42140.0
2015-08-11 12:55:00,57.15,57.15,57.07,57.1,113476.0,50.6571,50.6571,50.5862,50.6128,113476.0
2015-08-11 13:00:00,57.1,57.16,57.1,57.13,77350.0,50.6128,50.666,50.6128,50.6394,77350.0
2015-08-11 13:05:00,57.14,57.15,57.09,57.12,39500.0,50.6483,50.6571,50.6039,50.6305,39500.0
2015-08-11 13:10:00,57.13,57.14,57.09,57.14,36658.0,50.6394,50.6483,50.6039,50.6483,36658.0
2015-08-11 13:15:00,57.15,57.15,57.09,57.09,10760.0,50.6571,50.6571,50.6039,50.6039,10760.0
2015-08-11 13:20:00,57.1,57.15,57.09,57.12,59874.0,50.6128,50.6571,50.6039,50.6305,59874.0
2015-08-11 13:25:00,57.12,57.16,57.09,57.13,56492.0,50.6305,50.666,50.6039,50.6394,56492.0
2015-08-11 13:30:00,57.13,57.15,57.1,57.11,29386.0,50.6394,50.6571,50.6128,50.6217,29386.0
2015-08-11 13:35:00,57.12,57.2,57.11,57.18,46374.0,50.6305,50.7014,50.6217,50.6837,46374.0
2015-08-11 13:40:00,57.18,57.2,57.17,57.17,30824.0,50.6837,50.7014,50.6748,50.6748,30824.0
2015-08-11 13:45:00,57.17,57.2,57.16,57.18,23844.0,50.6748,50.7014,50.666,50.6837,23844.0
2015-08-11 13:50:00,57.18,57.19,57.14,57.15,21698.0,50.6837,50.6926,50.6483,50.6571,21698.0
2015-08-11 13:55:00,57.14,57.14,57.08,57.1,24898.0,50.6483,50.6483,50.5951,50.6128,24898.0
2015-08-11 14:00:00,57.09,57.1,57.04,57.05,35990.0,50.6039,50.6128,50.5596,50.5685,35990.0
2015-08-11 14:05:00,57.05,57.14,57.03,57.12,28168.0,50.5685,50.6483,50.5508,50.6305,28168.0
2015-08-11 14:10:00,57.12,57.12,57.02,57.02,26172.0,50.6305,50.6305,50.5419,50.5419,26172.0
2015-08-11 14:15:00,57.02,57.03,56.99,57.02,28054.0,50.5419,50.5508,50.5153,50.5419,28054.0
2015-08-11 14:20:00,57.02,57.07,57.02,57.06,23088.0,50.5419,50.5862,50.5419,50.5773,23088.0
2015-08-11 14:25:00,57.06,57.16,57.04,57.14,40690.0,50.5773,50.666,50.5596,50.6483,40690.0
2015-08-11 14:30:00,57.15,57.16,57.09,57.09,34882.0,50.6571,50.666,50.6039,50.6039,34882.0
2015-08-11 14:35:00,57.09,57.13,57.06,57.12,30976.0,50.6039,50.6394,50.5773,50.6305,30976.0
2015-08-11 14:40:00,57.12,57.12,57.09,57.1,25750.0,50.6305,50.6305,50.6039,50.6128,25750.0
2015-08-11 14:45:00,57.1,57.13,57.08,57.09,28656.0,50.6128,50.6394,50.5951,50.6039,28656.0
2015-08-11 14:50:00,57.08,57.13,57.07,57.13,24374.0,50.5951,50.6394,50.5862,50.6394,24374.0
2015-08-11 14:55:00,57.13,57.21,57.13,57.16,31448.0,50.6394,50.7103,50.6394,50.666,31448.0
2015-08-11 15:00:00,57.17,57.21,57.15,57.16,30794.0,50.6748,50.7103,50.6571,50.666,30794.0
2015-08-11 15:05:00,57.16,57.18,57.12,57.12,27848.0,50.666,50.6837,50.6305,50.6305,27848.0
2015-08-11 15:10:00,57.11,57.23,57.1,57.21,44900.0,50.6217,50.728,50.6128,50.7103,44900.0
2015-08-11 15:15:00,57.22,57.22,57.18,57.2,48728.0,50.7192,50.7192,50.6837,50.7014,48728.0
2015-08-11 15:20:00,57.2,57.22,57.19,57.22,44168.0,50.7014,50.7192,50.6926,50.7192,44168.0
2015-08-11 15:25:00,57.22,57.23,57.22,57.23,30344.0,50.7192,50.728,50.7192,50.728,30344.0
2015-08-11 15:30:00,57.23,57.24,57.2,57.21,52722.0,50.728,50.7369,50.7014,50.7103,52722.0
2015-08-11 15:35:00,57.22,57.29,57.2,57.27,51594.0,50.7192,50.7812,50.7014,50.7635,51594.0
2015-08-11 15:40:00,57.27,57.29,57.24,57.26,61336.0,50.7635,50.7812,50.7369,50.7546,61336.0
2015-08-11 15:45:00,57.26,57.27,57.21,57.23,125892.0,50.7546,50.7635,50.7103,50.728,125892.0
2015-08-11 15:50:00,57.22,57.27,57.21,57.24,130382.0,50.7192,50.7635,50.7103,50.7369,130382.0
2015-08-11 15:55:00,57.24,57.27,57.21,57.24,250882.0,50.7369,50.7635,50.7103,50.7369,250882.0
2015-08-12 09:30:00,56.77,56.88,56.4,56.41,333750.0,50.3203,50.4178,49.9923,50.0012,333750.0
2015-08-12 09:35:00,56.4,56.44,56.22,56.29,189836.0,49.9923,50.0278,49.8328,49.8948,189836.0
2015-08-12 09:40:00,56.3,56.35,56.01,56.02,144924.0,49.9037,49.948,49.6466,49.6555,144924.0
2015-08-12 09:45:00,56.02,56.04,55.82,55.94,179582.0,49.6555,49.6732,49.4782,49.5846,179582.0
2015-08-12 09:50:00,55.97,56.34,55.88,55.97,191056.0,49.6112,49.9391,49.5314,49.6112,191056.0
2015-08-12 09:55:00,55.95,56.03,55.92,56.02,188282.0,49.5935,49.6644,49.5669,49.6555,188282.0
2015-08-12 10:00:00,56.04,56.13,56.02,56.02,151666.0,49.6732,49.753,49.6555,49.6555,151666.0
2015-08-12 10:05:00,56.01,56.25,55.95,55.98,122072.0,49.6466,49.8594,49.5935,49.62,122072.0
2015-08-12 10:10:00,55.96,56.02,55.88,55.91,132578.0,49.6023,49.6555,49.5314,49.558,132578.0
2015-08-12 10:15:00,55.91,55.95,55.87,55.92,68286.0,49.558,49.5935,49.5225,49.5669,68286.0
2015-08-12 10:20:00,55.93,55.93,55.76,55.78,167026.0,49.5757,49.5757,49.425,49.4428,167026.0
2015-08-12 10:25:00,55.77,55.82,55.65,55.71,115252.0,49.4339,49.4782,49.3275,49.3807,115252.0
2015-08-12 10:30:00,55.7,55.85,55.67,55.85,104700.0,49.3719,49.5048,49.3453,49.5048,104700.0
2015-08-12 10:35:00,55.85,55.85,55.74,55.78,56518.0,49.5048,49.5048,49.4073,49.4428,56518.0
2015-08-12 10:40:00,55.78,55.82,55.64,55.65,112278.0,49.4428,49.4782,49.3187,49.3275,112278.0
2015-08-12 10:45:00,55.66,55.66,55.44,55.47,185596.0,49.3364,49.3364,49.1414,49.168,185596.0
2015-08-12 10:50:00,55.46,55.52,55.35,55.37,157116.0,49.1591,49.2123,49.0616,49.0793,157116.0
2015-08-12 10:55:00,55.37,55.49,55.33,55.49,146104.0,49.0793,49.1857,49.0439,49.1857,146104.0
2015-08-12 11:00:00,55.5,55.69,55.49,55.66,52422.0,49.1946,49.363,49.1857,49.3364,52422.0
2015-08-12 11:05:00,55.66,55.75,55.62,55.73,87892.0,49.3364,49.4162,49.3009,49.3984,87892.0
2015-08-12 11:10:00,55.73,55.78,55.7,55.75,34174.0,49.3984,49.4428,49.3719,49.4162,34174.0
2015-08-12 11:15:00,55.76,55.8,55.73,55.77,58228.0,49.425,49.4605,49.3984,49.4339,58228.0
2015-08-12 11:20:00,55.77,55.79,55.72,55.76,43238.0,49.4339,49.4516,49.3896,49.425,43238.0
2015-08-12 11:25:00,55.77,55.86,55.77,55.85,37218.0,49.4339,49.5137,49.4339,49.5048,37218.0
2015-08-12 11:30:00,55.84,55.85,55.73,55.74,31526.0,49.4959,49.5048,49.3984,49.4073,31526.0
2015-08-12 11:35:00,55.76,55.76,55.6,55.61,64828.0,49.425,49.425,49.2832,49.2921,64828.0
2015-08-12 11:40:00,55.62,55.7,55.62,55.67,51214.0,49.3009,49.3719,49.3009,49.3453,51214.0
2015-08-12 11:45:00,55.67,55.71,55.65,55.71,72610.0,49.3453,49.3807,49.3275,49.3807,72610.0
2015-08-12 11:50:00,55.71,55.71,55.58,55.58,41724.0,49.3807,49.3807,49.2655,49.2655,41724.0
2015-08-12 11:55:00,55.59,55.62,55.53,55.53,86354.0,49.2744,49.3009,49.2212,49.2212,86354.0
2015-08-12 12:00:00,55.54,55.56,55.5,55.52,41590.0,49.23,49.2478,49.1946,49.2123,41590.0
2015-08-12 12:05:00,55.52,55.58,55.51,55.57,34840.0,49.2123,49.2655,49.2034,49.2566,34840.0
2015-08-12 12:10:00,55.58,55.71,55.57,55.71,29748.0,49.2655,49.3807,49.2566,49.3807,29748.0
2015-08-12 12:15:00,55.7,55.74,55.67,55.73,31968.0,49.3719,49.4073,49.3453,49.3984,31968.0
2015-08-12 12:20:00,55.72,55.79,55.7,55.75,35976.0,49.3896,49.4516,49.3719,49.4162,35976.0
2015-08-12 12:25:00,55.77,55.85,55.71,55.84,28680.0,49.4339,49.5048,49.3807,49.4959,28680.0
2015-08-12 12:30:00,55.84,55.9,55.77,55.9,58690.0,49.4959,49.5491,49.4339,49.5491,58690.0
2015-08-12 12:35:00,55.9,55.95,55.88,55.92,37676.0,49.5491,49.5935,49.5314,49.5669,37676.0
2015-08-12 12:40:00,55.93,55.99,55.9,55.97,30008.0,49.5757,49.6289,49.5491,49.6112,30008.0
2015-08-12 12:45:00,55.97,55.99,55.88,55.88,34590.0,49.6112,49.6289,49.5314,49.5314,34590.0
2015-08-12 12:50:00,55.88,55.98,55.85,55.97,49752.0,49.5314,49.62,49.5048,49.6112,49752.0
2015-08-12 12:55:00,55.97,55.98,55.9,55.96,43192.0,49.6112,49.62,49.5491,49.6023,43192.0
2015-08-12 13:00:00,55.98,56.01,55.95,56.0,62716.0,49.62,49.6466,49.5935,49.6378,62716.0
2015-08-12 13:05:00,56.0,56.06,55.98,55.99,60048.0,49.6378,49.691,49.62,49.6289,60048.0
2015-08-12 13:10:00,55.98,56.05,55.98,56.01,47804.0,49.62,49.6821,49.62,49.6466,47804.0
2015-08-12 13:15:00,56.02,56.13,56.0,56.11,65546.0,49.6555,49.753,49.6378,49.7353,65546.0
2015-08-12 13:20:00,56.12,56.16,56.08,56.15,86776.0,49.7441,49.7796,49.7087,49.7707,86776.0
2015-08-12 13:25:00,56.16,56.2,56.14,56.14,55942.0,49.7796,49.815,49.7619,49.7619,55942.0
2015-08-12 13:30:00,56.15,56.17,56.03,56.05,49310.0,49.7707,49.7885,49.6644,49.6821,49310.0
2015-08-12 13:35:00,56.05,56.05,56.0,56.04,48118.0,49.6821,49.6821,49.6378,49.6732,48118.0
2015-08-12 13:40:00,56.05,56.12,56.04,56.12,27564.0,49.6821,49.7441,49.6732,49.7441,27564.0
2015-08-12 13:45:00,56.12,56.26,56.12,56.24,40404.0,49.7441,49.8682,49.7441,49.8505,40404.0
2015-08-12 13:50:00,56.23,56.3,56.22,56.3,48162.0,49.8416,49.9037,49.8328,49.9037,48162.0
2015-08-12 13:55:00,56.3,56.31,56.24,56.25,43824.0,49.9037,49.9126,49.8505,49.8594,43824.0
2015-08-12 14:00:00,56.25,56.26,56.21,56.21,29024.0,49.8594,49.8682,49.8239,49.8239,29024.0
2015-08-12 14:05:00,56.21,56.28,56.21,56.27,36194.0,49.8239,49.886,49.8239,49.8771,36194.0
2015-08-12 14:10:00,56.27,56.34,56.27,56.31,65100.0,49.8771,49.9391,49.8771,49.9126,65100.0
2015-08-12 14:15:00,56.31,56.31,56.21,56.21,44598.0,49.9126,49.9126,49.8239,49.8239,44598.0
2015-08-12 14:20:00,56.2,56.2,56.14,56.15,45984.0,49.815,49.815,49.7619,49.7707,45984.0
2015-08-12 14:25:00,56.17,56.17,56.02,56.06,85158.0,49.7885,49.7885,49.6555,49.691,85158.0
2015-08-12 14:30:00,56.07,56.13,56.07,56.13,47160.0,49.6998,49.753,49.6998,49.753,47160.0
2015-08-12 14:35:00,56.13,56.35,56.12,56.34,48580.0,49.753,49.948,49.7441,49.9391,48580.0
2015-08-12 14:40:00,56.32,56.37,56.31,56.35,39772.0,49.9214,49.9657,49.9126,49.948,39772.0
2015-08-12 14:45:00,56.37,56.39,56.34,56.39,35206.0,49.9657,49.9835,49.9391,49.9835,35206.0
2015-08-12 14:50:00,56.4,56.4,56.35,56.4,38936.0,49.9923,49.9923,49.948,49.9923,38936.0
2015-08-12 14:55:00,56.41,56.45,56.35,56.43,71236.0,50.0012,50.0366,49.948,50.0189,71236.0
2015-08-12 15:00:00,56.42,56.49,56.42,56.44,48490.0,50.0101,50.0721,50.0101,50.0278,48490.0
2015-08-12 15:05:00,56.44,56.51,56.43,56.51,47296.0,50.0278,50.0898,50.0189,50.0898,47296.0
2015-08-12 15:10:00,56.5,56.5,56.44,56.45,38746.0,50.081,50.081,50.0278,50.0366,38746.0
2015-08-12 15:15:00,56.45,56.46,56.41,56.46,42572.0,50.0366,50.0455,50.0012,50.0455,42572.0
2015-08-12 15:20:00,56.46,56.52,56.45,56.52,44302.0,50.0455,50.0987,50.0366,50.0987,44302.0
2015-08-12 15:25:00,56.52,56.62,56.51,56.57,51654.0,50.0987,50.1873,50.0898,50.143,51654.0
2015-08-12 15:30:00,56.58,56.63,56.55,56.63,67336.0,50.1519,50.1962,50.1253,50.1962,67336.0
2015-08-12 15:35:00,56.63,56.63,56.56,56.58,55318.0,50.1962,50.1962,50.1341,50.1519,55318.0
2015-08-12 15:40:00,56.56,56.56,56.48,56.49,59792.0,50.1341,50.1341,50.0632,50.0721,59792.0
2015-08-12 15:45:00,56.49,56.5,56.44,56.46,103292.0,50.0721,50.081,50.0278,50.0455,103292.0
2015-08-12 15:50:00,56.46,56.53,56.46,56.52,99624.0,50.0455,50.1076,50.0455,50.0987,99624.0
2015-08-12 15:55:00,56.52,56.55,56.5,56.55,194278.0,50.0987,50.1253,50.081,50.1253,194278.0
2015-08-13 09:30:00,56.63,57.05,56.48,56.95,312950.0,50.1962,50.5685,50.0632,50.4798,312950.0
2015-08-13 09:35:00,56.96,57.1,56.77,56.78,195694.0,50.4887,50.6128,50.3203,50.3292,195694.0
2015-08-13 09:40:00,56.8,56.85,56.65,56.84,93028.0,50.3469,50.3912,50.2139,50.3823,93028.0
2015-08-13 09:45:00,56.84,56.9,56.71,56.81,59340.0,50.3823,50.4355,50.2671,50.3557,59340.0
2015-08-13 09:50:00,56.8,56.88,56.77,56.87,41042.0,50.3469,50.4178,50.3203,50.4089,41042.0
2015-08-13 09:55:00,56.85,56.87,56.68,56.71,103490.0,50.3912,50.4089,50.2405,50.2671,103490.0
2015-08-13 10:00:00,56.71,56.73,56.62,56.62,81108.0,50.2671,50.2848,50.1873,50.1873,81108.0
2015-08-13 10:05:00,56.62,56.88,56.62,56.88,142328.0,50.1873,50.4178,50.1873,50.4178,142328.0
2015-08-13 10:10:00,56.87,56.94,56.77,56.79,81112.0,50.4089,50.471,50.3203,50.338,81112.0
2015-08-13 10:15:00,56.8,56.91,56.78,56.86,44256.0,50.3469,50.4444,50.3292,50.4001,44256.0
2015-08-13 10:20:00,56.87,56.95,56.85,56.87,39646.0,50.4089,50.4798,50.3912,50.4089,39646.0
2015-08-13 10:25:00,56.87,56.99,56.84,56.97,43196.0,50.4089,50.5153,50.3823,50.4976,43196.0
2015-08-13 10:30:00,56.95,57.05,56.95,56.96,79428.0,50.4798,50.5685,50.4798,50.4887,79428.0
2015-08-13 10:35:00,56.96,57.06,56.92,57.06,52444.0,50.4887,50.5773,50.4532,50.5773,52444.0
2015-08-13 10:40:00,57.07,57.08,57.02,57.02,42970.0,50.5862,50.5951,50.5419,50.5419,42970.0
2015-08-13 10:45:00,57.02,57.05,56.95,56.96,52974.0,50.5419,50.5685,50.4798,50.4887,52974.0
2015-08-13 10:50:00,56.96,57.06,56.94,57.05,49736.0,50.4887,50.5773,50.471,50.5685,49736.0
2015-08-13 10:55:00,57.05,57.07,56.97,57.01,56602.0,50.5685,50.5862,50.4976,50.533,56602.0
2015-08-13 11:00:00,57.0,57.05,56.98,57.01,43450.0,50.5242,50.5685,50.5064,50.533,43450.0
2015-08-13 11:05:00,57.02,57.03,56.87,56.9,41350.0,50.5419,50.5508,50.4089,50.4355,41350.0
2015-08-13 11:10:00,56.9,56.9,56.85,56.88,34222.0,50.4355,50.4355,50.3912,50.4178,34222.0
2015-08-13 11:15:00,56.88,57.02,56.88,57.02,50036.0,50.4178,50.5419,50.4178,50.5419,50036.0
2015-08-13 11:20:00,57.02,57.02,56.91,56.92,41450.0,50.5419,50.5419,50.4444,50.4532,41450.0
2015-08-13 11:25:00,56.92,56.95,56.85,56.87,38994.0,50.4532,50.4798,50.3912,50.4089,38994.0
2015-08-13 11:30:00,56.88,56.97,56.87,56.96,41074.0,50.4178,50.4976,50.4089,50.4887,41074.0
2015-08-13 11:35:00,56.96,56.96,56.9,56.92,48780.0,50.4887,50.4887,50.4355,50.4532,48780.0
2015-08-13 11:40:00,56.92,56.99,56.92,56.97,26844.0,50.4532,50.5153,50.4532,50.4976,26844.0
2015-08-13 11:45:00,56.98,57.08,56.97,57.05,45086.0,50.5064,50.5951,50.4976,50.5685,45086.0
2015-08-13 11:50:00,57.05,57.07,57.01,57.06,45046.0,50.5685,50.5862,50.533,50.5773,45046.0
2015-08-13 11:55:00,57.05,57.05,56.97,57.02,32200.0,50.5685,50.5685,50.4976,50.5419,32200.0
2015-08-13 12:00:00,57.02,57.13,57.02,57.13,54756.0,50.5419,50.6394,50.5419,50.6394,54756.0
2015-08-13 12:05:00,57.13,57.17,57.12,57.14,34250.0,50.6394,50.6748,50.6305,50.6483,34250.0
2015-08-13 12:10:00,57.15,57.23,57.14,57.17,33272.0,50.6571,50.728,50.6483,50.6748,33272.0
2015-08-13 12:15:00,57.17,57.17,57.12,57.12,24268.0,50.6748,50.6748,50.6305,50.6305,24268.0
2015-08-13 12:20:00,57.12,57.13,57.09,57.1,33606.0,50.6305,50.6394,50.6039,50.6128,33606.0
2015-08-13 12:25:00,57.1,57.21,57.1,57.17,29826.0,50.6128,50.7103,50.6128,50.6748,29826.0
2015-08-13 12:30:00,57.18,57.27,57.18,57.2,68052.0,50.6837,50.7635,50.6837,50.7014,68052.0
2015-08-13 12:35:00,57.2,57.2,57.13,57.15,38598.0,50.7014,50.7014,50.6394,50.6571,38598.0
2015-08-13 12:40:00,57.13,57.15,57.08,57.13,37774.0,50.6394,50.6571,50.5951,50.6394,37774.0
2015-08-13 12:45:00,57.14,57.16,57.09,57.1,29986.0,50.6483,50.666,50.6039,50.6128,29986.0
2015-08-13 12:50:00,57.11,57.13,57.06,57.1,64026.0,50.6217,50.6394,50.5773,50.6128,64026.0
2015-08-13 12:55:00,57.09,57.1,57.07,57.1,40262.0,50.6039,50.6128,50.5862,50.6128,40262.0
2015-08-13 13:00:00,57.1,57.15,57.1,57.15,24474.0,50.6128,50.6571,50.6128,50.6571,24474.0
2015-08-13 13:05:00,57.15,57.16,57.11,57.12,34962.0,50.6571,50.666,50.6217,50.6305,34962.0
2015-08-13 13:10:00,57.13,57.15,57.13,57.13,26412.0,50.6394,50.6571,50.6394,50.6394,26412.0
2015-08-13 13:15:00,57.13,57.15,57.09,57.1,39640.0,50.6394,50.6571,50.6039,50.6128,39640.0
2015-08-13 13:20:00,57.1,57.15,57.1,57.12,36586.0,50.6128,50.6571,50.6128,50.6305,36586.0
2015-08-13 13:25:00,57.12,57.12,57.1,57.1,28034.0,50.6305,50.6305,50.6128,50.6128,28034.0
2015-08-13 13:30:00,57.11,57.12,57.08,57.1,34836.0,50.6217,50.6305,50.5951,50.6128,34836.0
2015-08-13 13:35:00,57.1,57.1,57.06,57.09,26768.0,50.6128,50.6128,50.5773,50.6039,26768.0
2015-08-13 13:40:00,57.09,57.1,57.03,57.04,31234.0,50.6039,50.6128,50.5508,50.5596,31234.0
2015-08-13 13:45:00,57.04,57.15,57.04,57.14,34384.0,50.5596,50.6571,50.5596,50.6483,34384.0
2015-08-13 13:50:00,57.14,57.14,57.04,57.07,31716.0,50.6483,50.6483,50.5596,50.5862,31716.0
2015-08-13 13:55:00,57.07,57.09,57.07,57.09,24626.0,50.5862,50.6039,50.5862,50.6039,24626.0
2015-08-13 14:00:00,57.09,57.13,57.07,57.1,43712.0,50.6039,50.6394,50.5862,50.6128,43712.0
2015-08-13 14:05:00,57.11,57.13,57.1,57.12,25320.0,50.6217,50.6394,50.6128,50.6305,25320.0
2015-08-13 14:10:00,57.12,57.15,57.1,57.15,34578.0,50.6305,50.6571,50.6128,50.6571,34578.0
2015-08-13 14:15:00,57.15,57.16,57.13,57.15,43628.0,50.6571,50.666,50.6394,50.6571,43628.0
2015-08-13 14:20:00,57.14,57.16,57.13,57.13,32980.0,50.6483,50.666,50.6394,50.6394,32980.0
2015-08-13 14:25:00,57.13,57.16,57.12,57.14,41424.0,50.6394,50.666,50.6305,50.6483,41424.0
2015-08-13 14:30:00,57.15,57.16,57.14,57.14,32198.0,50.6571,50.666,50.6483,50.6483,32198.0
2015-08-13 14:35:00,57.14,57.15,57.09,57.09,41212.0,50.6483,50.6571,50.6039,50.6039,41212.0
2015-08-13 14:40:00,57.09,57.11,57.09,57.1,28674.0,50.6039,50.6217,50.6039,50.6128,28674.0
2015-08-13 14:45:00,57.1,57.11,57.09,57.11,24682.0,50.6128,50.6217,50.6039,50.6217,24682.0
2015-08-13 14:50:00,57.11,57.15,57.1,57.14,51314.0,50.6217,50.6571,50.6128,50.6483,51314.0
2015-08-13 14:55:00,57.14,57.15,57.12,57.12,23872.0,50.6483,50.6571,50.6305,50.6305,23872.0
2015-08-13 15:00:00,57.12,57.14,57.08,57.1,55362.0,50.6305,50.6483,50.5951,50.6128,55362.0
2015-08-13 15:05:00,57.1,57.1,57.02,57.04,57836.0,50.6128,50.6128,50.5419,50.5596,57836.0
2015-08-13 15:10:00,57.05,57.05,57.0,57.02,65306.0,50.5685,50.5685,50.5242,50.5419,65306.0
2015-08-13 15:15:00,57.02,57.03,56.99,57.01,63672.0,50.5419,50.5508,50.5153,50.533,63672.0
2015-08-13 15:20:00,57.01,57.02,56.92,56.92,68040.0,50.533,50.5419,50.4532,50.4532,68040.0
2015-08-13 15:25:00,56.92,56.97,56.92,56.94,75274.0,50.4532,50.4976,50.4532,50.471,75274.0
2015-08-13 15:30:00,56.94,56.95,56.82,56.83,82484.0,50.471,50.4798,50.3646,50.3735,82484.0
2015-08-13 15:35:00,56.83,56.84,56.76,56.8,110448.0,50.3735,50.3823,50.3114,50.3469,110448.0
2015-08-13 15:40:00,56.8,56.82,56.73,56.74,91328.0,50.3469,50.3646,50.2848,50.2937,91328.0
2015-08-13 15:45:00,56.74,56.87,56.73,56.83,149806.0,50.2937,50.4089,50.2848,50.3735,149806.0
2015-08-13 15:50:00,56.83,56.88,56.8,56.88,122068.0,50.3735,50.4178,50.3469,50.4178,122068.0
2015-08-13 15:55:00,56.87,56.88,56.8,56.82,228814.0,50.4089,50.4178,50.3469,50.3646,228814.0
2015-08-14 09:30:00,56.8,56.93,56.56,56.79,170806.0,50.3469,50.4621,50.1341,50.338,170806.0
2015-08-14 09:35:00,56.8,56.91,56.76,56.79,111294.0,50.3469,50.4444,50.3114,50.338,111294.0
2015-08-14 09:40:00,56.79,56.95,56.77,56.93,67542.0,50.338,50.4798,50.3203,50.4621,67542.0
2015-08-14 09:45:00,56.93,57.03,56.89,56.99,77826.0,50.4621,50.5508,50.4267,50.5153,77826.0
2015-08-14 09:50:00,56.99,57.18,56.99,57.12,53892.0,50.5153,50.6837,50.5153,50.6305,53892.0
2015-08-14 09:55:00,57.12,57.19,57.1,57.13,69110.0,50.6305,50.6926,50.6128,50.6394,69110.0
2015-08-14 10:00:00,57.13,57.2,57.08,57.13,57648.0,50.6394,50.7014,50.5951,50.6394,57648.0
2015-08-14 10:05:00,57.12,57.14,57.02,57.1,63082.0,50.6305,50.6483,50.5419,50.6128,63082.0
2015-08-14 10:10:00,57.1,57.11,57.03,57.08,49708.0,50.6128,50.6217,50.5508,50.5951,49708.0
2015-08-14 10:15:00,57.09,57.18,57.04,57.13,59780.0,50.6039,50.6837,50.5596,50.6394,59780.0
2015-08-14 10:20:00,57.14,57.27,57.14,57.27,123872.0,50.6483,50.7635,50.6483,50.7635,123872.0
2015-08-14 10:25:00,57.26,57.26,57.16,57.17,29082.0,50.7546,50.7546,50.666,50.6748,29082.0
2015-08-14 10:30:00,57.17,57.26,57.17,57.21,32176.0,50.6748,50.7546,50.6748,50.7103,32176.0
2015-08-14 10:35:00,57.22,57.22,57.17,57.21,30734.0,50.7192,50.7192,50.6748,50.7103,30734.0
2015-08-14 10:40:00,57.23,57.24,57.19,57.22,36720.0,50.728,50.7369,50.6926,50.7192,36720.0
2015-08-14 10:45:00,57.21,57.21,57.1,57.12,95786.0,50.7103,50.7103,50.6128,50.6305,95786.0
2015-08-14 10:50:00,57.12,57.18,57.12,57.18,35934.0,50.6305,50.6837,50.6305,50.6837,35934.0
2015-08-14 10:55:00,57.19,57.24,57.13,57.15,30686.0,50.6926,50.7369,50.6394,50.6571,30686.0
2015-08-14 11:00:00,57.13,57.15,57.1,57.13,74224.0,50.6394,50.6571,50.6128,50.6394,74224.0
2015-08-14 11:05:00,57.11,57.13,57.04,57.05,57200.0,50.6217,50.6394,50.5596,50.5685,57200.0
2015-08-14 11:10:00,57.04,57.06,56.98,56.99,90204.0,50.5596,50.5773,50.5064,50.5153,90204.0
2015-08-14 11:15:00,56.99,57.01,56.91,56.96,64376.0,50.5153,50.533,50.4444,50.4887,64376.0
2015-08-14 11:20:00,56.95,56.99,56.93,56.94,48824.0,50.4798,50.5153,50.4621,50.471,48824.0
2015-08-14 11:25:00,56.94,56.99,56.92,56.99,40608.0,50.471,50.5153,50.4532,50.5153,40608.0
2015-08-14 11:30:00,56.99,56.99,56.95,56.97,28494.0,50.5153,50.5153,50.4798,50.4976,28494.0
2015-08-14 11:35:00,56.96,57.01,56.93,56.99,40956.0,50.4887,50.533,50.4621,50.5153,40956.0
2015-08-14 11:40:00,56.99,57.1,56.99,57.1,39274.0,50.5153,50.6128,50.5153,50.6128,39274.0
2015-08-14 11:45:00,57.1,57.11,57.08,57.08,20232.0,50.6128,50.6217,50.5951,50.5951,20232.0
2015-08-14 11:50:00,57.09,57.1,57.06,57.07,39090.0,50.6039,50.6128,50.5773,50.5862,39090.0
2015-08-14 11:55:00,57.07,57.15,57.07,57.14,28856.0,50.5862,50.6571,50.5862,50.6483,28856.0
2015-08-14 12:00:00,57.13,57.19,57.13,57.16,42360.0,50.6394,50.6926,50.6394,50.666,42360.0
2015-08-14 12:05:00,57.17,57.2,57.16,57.2,21770.0,50.6748,50.7014,50.666,50.7014,21770.0
2015-08-14 12:10:00,57.2,57.21,57.15,57.15,27960.0,50.7014,50.7103,50.6571,50.6571,27960.0
2015-08-14 12:15:00,57.15,57.16,57.13,57.15,32244.0,50.6571,50.666,50.6394,50.6571,32244.0
2015-08-14 12:20:00,57.14,57.15,57.07,57.08,19878.0,50.6483,50.6571,50.5862,50.5951,19878.0
2015-08-14 12:25:00,57.08,57.14,57.08,57.13,15768.0,50.5951,50.6483,50.5951,50.6394,15768.0
2015-08-14 12:30:00,57.13,57.21,57.13,57.2,25548.0,50.6394,50.7103,50.6394,50.7014,25548.0
2015-08-14 12:35:00,57.19,57.19,57.12,57.12,51884.0,50.6926,50.6926,50.6305,50.6305,51884.0
2015-08-14 12:40:00,57.11,57.12,57.05,57.06,39068.0,50.6217,50.6305,50.5685,50.5773,39068.0
2015-08-14 12:45:00,57.05,57.05,56.99,57.0,36860.0,50.5685,50.5685,50.5153,50.5242,36860.0
2015-08-14 12:50:00,57.01,57.01,56.99,56.99,21842.0,50.533,50.533,50.5153,50.5153,21842.0
2015-08-14 12:55:00,56.98,57.05,56.98,57.05,32562.0,50.5064,50.5685,50.5064,50.5685,32562.0
2015-08-14 13:00:00,57.05,57.08,57.04,57.06,20312.0,50.5685,50.5951,50.5596,50.5773,20312.0
2015-08-14 13:05:00,57.07,57.09,57.07,57.08,21766.0,50.5862,50.6039,50.5862,50.5951,21766.0
2015-08-14 13:10:00,57.08,57.13,57.05,57.12,31300.0,50.5951,50.6394,50.5685,50.6305,31300.0
2015-08-14 13:15:00,57.12,57.18,57.12,57.17,27858.0,50.6305,50.6837,50.6305,50.6748,27858.0
2015-08-14 13:20:00,57.18,57.22,57.17,57.18,24858.0,50.6837,50.7192,50.6748,50.6837,24858.0
2015-08-14 13:25:00,57.17,57.21,57.17,57.21,25452.0,50.6748,50.7103,50.6748,50.7103,25452.0
2015-08-14 13:30:00,57.21,57.25,57.2,57.23,29110.0,50.7103,50.7458,50.7014,50.728,29110.0
2015-08-14 13:35:00,57.22,57.22,57.17,57.17,25876.0,50.7192,50.7192,50.6748,50.6748,25876.0
2015-08-14 13:40:00,57.16,57.16,57.1,57.11,35268.0,50.666,50.666,50.6128,50.6217,35268.0
2015-08-14 13:45:00,57.11,57.12,57.05,57.05,27620.0,50.6217,50.6305,50.5685,50.5685,27620.0
2015-08-14 13:50:00,57.06,57.1,57.06,57.09,17290.0,50.5773,50.6128,50.5773,50.6039,17290.0
2015-08-14 13:55:00,57.1,57.1,57.01,57.06,54878.0,50.6128,50.6128,50.533,50.5773,54878.0
2015-08-14 14:00:00,57.05,57.09,57.04,57.08,19808.0,50.5685,50.6039,50.5596,50.5951,19808.0
2015-08-14 14:05:00,57.09,57.1,57.06,57.08,35936.0,50.6039,50.6128,50.5773,50.5951,35936.0
2015-08-14 14:10:00,57.08,57.11,57.08,57.08,20172.0,50.5951,50.6217,50.5951,50.5951,20172.0
2015-08-14 14:15:00,57.09,57.09,57.06,57.09,28238.0,50.6039,50.6039,50.5773,50.6039,28238.0
2015-08-14 14:20:00,57.09,57.11,57.08,57.1,32826.0,50.6039,50.6217,50.5951,50.6128,32826.0
2015-08-14 14:25:00,57.12,57.17,57.12,57.12,31154.0,50.6305,50.6748,50.6305,50.6305,31154.0
2015-08-14 14:30:00,57.12,57.14,57.1,57.13,24824.0,50.6305,50.6483,50.6128,50.6394,24824.0
2015-08-14 14:35:00,57.13,57.15,57.13,57.14,44060.0,50.6394,50.6571,50.6394,50.6483,44060.0
2015-08-14 14:40:00,57.14,57.15,57.12,57.12,25292.0,50.6483,50.6571,50.6305,50.6305,25292.0
2015-08-14 14:45:00,57.12,57.13,57.12,57.13,19744.0,50.6305,50.6394,50.6305,50.6394,19744.0
2015-08-14 14:50:00,57.14,57.16,57.12,57.16,30284.0,50.6483,50.666,50.6305,50.666,30284.0
2015-08-14 14:55:00,57.16,57.19,57.13,57.15,29860.0,50.666,50.6926,50.6394,50.6571,29860.0
2015-08-14 15:00:00,57.15,57.21,57.13,57.21,38574.0,50.6571,50.7103,50.6394,50.7103,38574.0
2015-08-14 15:05:00,57.21,57.23,57.2,57.21,37242.0,50.7103,50.728,50.7014,50.7103,37242.0
2015-08-14 15:10:00,57.21,57.22,57.19,57.22,35892.0,50.7103,50.7192,50.6926,50.7192,35892.0
2015-08-14 15:15:00,57.23,57.26,57.23,57.24,34770.0,50.728,50.7546,50.728,50.7369,34770.0
2015-08-14 15:20:00,57.24,57.29,57.23,57.23,48302.0,50.7369,50.7812,50.728,50.728,48302.0
2015-08-14 15:25:00,57.23,57.23,57.19,57.21,43400.0,50.728,50.728,50.6926,50.7103,43400.0
2015-08-14 15:30:00,57.21,57.24,57.21,57.23,66982.0,50.7103,50.7369,50.7103,50.728,66982.0
2015-08-14 15:35:00,57.23,57.24,57.2,57.2,87012.0,50.728,50.7369,50.7014,50.7014,87012.0
2015-08-14 15:40:00,57.2,57.2,57.17,57.19,62936.0,50.7014,50.7014,50.6748,50.6926,62936.0
2015-08-14 15:45:00,57.19,57.22,57.18,57.21,78358.0,50.6926,50.7192,50.6837,50.7103,78358.0
2015-08-14 15:50:00,57.21,57.22,57.18,57.19,46412.0,50.7103,50.7192,50.6837,50.6926,46412.0
2015-08-14 15:55:00,57.18,57.2,57.17,57.18,157274.0,50.6837,50.7014,50.6748,50.6837,157274.0
2015-08-17 09:30:00,57.06,57.18,56.71,56.88,132198.0,50.5773,50.6837,50.2671,50.4178,132198.0
2015-08-17 09:35:00,56.88,56.91,56.72,56.85,36740.0,50.4178,50.4444,50.276,50.3912,36740.0
2015-08-17 09:40:00,56.85,56.85,56.65,56.69,92644.0,50.3912,50.3912,50.2139,50.2494,92644.0
2015-08-17 09:45:00,56.68,56.73,56.63,56.69,96988.0,50.2405,50.2848,50.1962,50.2494,96988.0
2015-08-17 09:50:00,56.67,56.71,56.58,56.58,73660.0,50.2317,50.2671,50.1519,50.1519,73660.0
2015-08-17 09:55:00,56.6,56.64,56.56,56.62,42684.0,50.1696,50.2051,50.1341,50.1873,42684.0
2015-08-17 10:00:00,56.63,56.66,56.55,56.63,68464.0,50.1962,50.2228,50.1253,50.1962,68464.0
2015-08-17 10:05:00,56.63,56.7,56.62,56.68,78062.0,50.1962,50.2582,50.1873,50.2405,78062.0
2015-08-17 10:10:00,56.69,56.84,56.67,56.84,56894.0,50.2494,50.3823,50.2317,50.3823,56894.0
2015-08-17 10:15:00,56.83,57.05,56.81,57.02,64192.0,50.3735,50.5685,50.3557,50.5419,64192.0
2015-08-17 10:20:00,57.02,57.07,57.01,57.04,41040.0,50.5419,50.5862,50.533,50.5596,41040.0
2015-08-17 10:25:00,57.05,57.13,57.04,57.04,59790.0,50.5685,50.6394,50.5596,50.5596,59790.0
2015-08-17 10:30:00,57.04,57.1,57.02,57.09,43768.0,50.5596,50.6128,50.5419,50.6039,43768.0
2015-08-17 10:35:00,57.1,57.1,57.02,57.06,31856.0,50.6128,50.6128,50.5419,50.5773,31856.0
2015-08-17 10:40:00,57.05,57.1,57.05,57.09,25878.0,50.5685,50.6128,50.5685,50.6039,25878.0
2015-08-17 10:45:00,57.09,57.16,57.09,57.1,43658.0,50.6039,50.666,50.6039,50.6128,43658.0
2015-08-17 10:50:00,57.1,57.15,57.09,57.13,45806.0,50.6128,50.6571,50.6039,50.6394,45806.0
2015-08-17 10:55:00,57.13,57.2,57.13,57.18,65762.0,50.6394,50.7014,50.6394,50.6837,65762.0
2015-08-17 11:00:00,57.18,57.29,57.18,57.27,61060.0,50.6837,50.7812,50.6837,50.7635,61060.0
2015-08-17 11:05:00,57.27,57.37,57.27,57.35,34760.0,50.7635,50.8521,50.7635,50.8344,34760.0
2015-08-17 11:10:00,57.35,57.41,57.35,57.39,30320.0,50.8344,50.8876,50.8344,50.8699,30320.0
2015-08-17 11:15:00,57.38,57.4,57.32,57.34,31782.0,50.861,50.8787,50.8078,50.8255,31782.0
2015-08-17 11:20:00,57.34,57.36,57.29,57.3,35920.0,50.8255,50.8433,50.7812,50.7901,35920.0
2015-08-17 11:25:00,57.31,57.33,57.26,57.26,37232.0,50.7989,50.8167,50.7546,50.7546,37232.0
2015-08-17 11:30:00,57.25,57.25,57.19,57.24,33286.0,50.7458,50.7458,50.6926,50.7369,33286.0
2015-08-17 11:35:00,57.25,57.29,57.24,57.24,19502.0,50.7458,50.7812,50.7369,50.7369,19502.0
2015-08-17 11:40:00,57.24,57.27,57.21,57.22,22670.0,50.7369,50.7635,50.7103,50.7192,22670.0
2015-08-17 11:45:00,57.22,57.27,57.22,57.25,35998.0,50.7192,50.7635,50.7192,50.7458,35998.0
2015-08-17 11:50:00,57.24,57.26,57.19,57.19,37768.0,50.7369,50.7546,50.6926,50.6926,37768.0
2015-08-17 11:55:00,57.19,57.23,57.17,57.23,30652.0,50.6926,50.728,50.6748,50.728,30652.0
2015-08-17 12:00:00,57.23,57.24,57.22,57.24,32544.0,50.728,50.7369,50.7192,50.7369,32544.0
2015-08-17 12:05:00,57.24,57.31,57.24,57.3,25848.0,50.7369,50.7989,50.7369,50.7901,25848.0
2015-08-17 12:10:00,57.3,57.31,57.26,57.27,24466.0,50.7901,50.7989,50.7546,50.7635,24466.0
2015-08-17 12:15:00,57.26,57.31,57.26,57.26,15842.0,50.7546,50.7989,50.7546,50.7546,15842.0
2015-08-17 12:20:00,57.26,57.33,57.26,57.33,12688.0,50.7546,50.8167,50.7546,50.8167,12688.0
2015-08-17 12:25:00,57.33,57.33,57.31,57.31,23630.0,50.8167,50.8167,50.7989,50.7989,23630.0
2015-08-17 12:30:00,57.31,57.36,57.31,57.35,21584.0,50.7989,50.8433,50.7989,50.8344,21584.0
2015-08-17 12:35:00,57.35,57.4,57.35,57.4,26640.0,50.8344,50.8787,50.8344,50.8787,26640.0
2015-08-17 12:40:00,57.41,57.43,57.4,57.42,23976.0,50.8876,50.9053,50.8787,50.8964,23976.0
2015-08-17 12:45:00,57.42,57.44,57.42,57.42,23904.0,50.8964,50.9142,50.8964,50.8964,23904.0
2015-08-17 12:50:00,57.42,57.42,57.35,57.41,45936.0,50.8964,50.8964,50.8344,50.8876,45936.0
2015-08-17 12:55:00,57.41,57.48,57.41,57.45,46642.0,50.8876,50.9496,50.8876,50.923,46642.0
2015-08-17 13:00:00,57.47,57.52,57.44,57.49,66252.0,50.9408,50.9851,50.9142,50.9585,66252.0
2015-08-17 13:05:00,57.49,57.51,57.47,57.49,34586.0,50.9585,50.9762,50.9408,50.9585,34586.0
2015-08-17 13:10:00,57.5,57.51,57.47,57.49,30868.0,50.9674,50.9762,50.9408,50.9585,30868.0
2015-08-17 13:15:00,57.49,57.5,57.45,57.45,21590.0,50.9585,50.9674,50.923,50.923,21590.0
2015-08-17 13:20:00,57.45,57.49,57.44,57.47,26966.0,50.923,50.9585,50.9142,50.9408,26966.0
2015-08-17 13:25:00,57.47,57.49,57.46,57.47,24916.0,50.9408,50.9585,50.9319,50.9408,24916.0
2015-08-17 13:30:00,57.48,57.5,57.45,57.49,35222.0,50.9496,50.9674,50.923,50.9585,35222.0
2015-08-17 13:35:00,57.49,57.52,57.49,57.52,36188.0,50.9585,50.9851,50.9585,50.9851,36188.0
2015-08-17 13:40:00,57.52,57.52,57.47,57.48,19190.0,50.9851,50.9851,50.9408,50.9496,19190.0
2015-08-17 13:45:00,57.48,57.51,57.48,57.49,24324.0,50.9496,50.9762,50.9496,50.9585,24324.0
2015-08-17 13:50:00,57.49,57.51,57.47,57.47,16044.0,50.9585,50.9762,50.9408,50.9408,16044.0
2015-08-17 13:55:00,57.48,57.51,57.48,57.48,27750.0,50.9496,50.9762,50.9496,50.9496,27750.0
2015-08-17 14:00:00,57.48,57.52,57.48,57.52,25958.0,50.9496,50.9851,50.9496,50.9851,25958.0
2015-08-17 14:05:00,57.52,57.57,57.49,57.52,44560.0,50.9851,51.0294,50.9585,50.9851,44560.0
2015-08-17 14:10:00,57.52,57.54,57.51,57.51,22870.0,50.9851,51.0028,50.9762,50.9762,22870.0
2015-08-17 14:15:00,57.51,57.52,57.45,57.48,22666.0,50.9762,50.9851,50.923,50.9496,22666.0
2015-08-17 14:20:00,57.49,57.49,57.46,57.48,16510.0,50.9585,50.9585,50.9319,50.9496,16510.0
2015-08-17 14:25:00,57.48,57.48,57.45,57.46,41340.0,50.9496,50.9496,50.923,50.9319,41340.0
2015-08-17 14:30:00,57.45,57.48,57.45,57.47,16350.0,50.923,50.9496,50.923,50.9408,16350.0
2015-08-17 14:35:00,57.46,57.47,57.45,57.46,23842.0,50.9319,50.9408,50.923,50.9319,23842.0
2015-08-17 14:40:00,57.47,57.49,57.45,57.45,24348.0,50.9408,50.9585,50.923,50.923,24348.0
2015-08-17 14:45:00,57.46,57.46,57.44,57.44,21026.0,50.9319,50.9319,50.9142,50.9142,21026.0
2015-08-17 14:50:00,57.44,57.44,57.41,57.42,20318.0,50.9142,50.9142,50.8876,50.8964,20318.0
2015-08-17 14:55:00,57.41,57.45,57.41,57.45,29844.0,50.8876,50.923,50.8876,50.923,29844.0
2015-08-17 15:00:00,57.45,57.49,57.45,57.48,27128.0,50.923,50.9585,50.923,50.9496,27128.0
2015-08-17 15:05:00,57.48,57.5,57.47,57.49,36994.0,50.9496,50.9674,50.9408,50.9585,36994.0
2015-08-17 15:10:00,57.49,57.5,57.47,57.49,33744.0,50.9585,50.9674,50.9408,50.9585,33744.0
2015-08-17 15:15:00,57.48,57.48,57.42,57.44,34008.0,50.9496,50.9496,50.8964,50.9142,34008.0
2015-08-17 15:20:00,57.44,57.48,57.44,57.47,45398.0,50.9142,50.9496,50.9142,50.9408,45398.0
2015-08-17 15:25:00,57.47,57.48,57.44,57.48,26838.0,50.9408,50.9496,50.9142,50.9496,26838.0
2015-08-17 15:30:00,57.48,57.51,57.47,57.49,58800.0,50.9496,50.9762,50.9408,50.9585,58800.0
2015-08-17 15:35:00,57.49,57.51,57.46,57.47,35908.0,50.9585,50.9762,50.9319,50.9408,35908.0
2015-08-17 15:40:00,57.47,57.49,57.46,57.46,49852.0,50.9408,50.9585,50.9319,50.9319,49852.0
2015-08-17 15:45:00,57.46,57.47,57.43,57.44,71574.0,50.9319,50.9408,50.9053,50.9142,71574.0
2015-08-17 15:50:00,57.44,57.47,57.43,57.45,80702.0,50.9142,50.9408,50.9053,50.923,80702.0
2015-08-17 15:55:00,57.45,57.52,57.44,57.51,190664.0,50.923,50.9851,50.9142,50.9762,190664.0
2015-08-18 09:30:00,57.56,57.63,57.33,57.63,137622.0,51.0205,51.0826,50.8167,51.0826,137622.0
2015-08-18 09:35:00,57.63,57.84,57.57,57.61,43452.0,51.0826,51.2687,51.0294,51.0649,43452.0
2015-08-18 09:40:00,57.62,57.71,57.5,57.66,70326.0,51.0737,51.1535,50.9674,51.1092,70326.0
2015-08-18 09:45:00,57.66,57.69,57.61,57.64,37974.0,51.1092,51.1358,51.0649,51.0914,37974.0
2015-08-18 09:50:00,57.63,57.63,57.49,57.55,43900.0,51.0826,51.0826,50.9585,51.0117,43900.0
2015-08-18 09:55:00,57.56,57.58,57.51,57.54,20618.0,51.0205,51.0383,50.9762,51.0028,20618.0
2015-08-18 10:00:00,57.55,57.62,57.54,57.62,45618.0,51.0117,51.0737,51.0028,51.0737,45618.0
2015-08-18 10:05:00,57.6,57.66,57.59,57.66,54704.0,51.056,51.1092,51.0471,51.1092,54704.0
2015-08-18 10:10:00,57.63,57.65,57.54,57.6,81410.0,51.0826,51.1003,51.0028,51.056,81410.0
2015-08-18 10:15:00,57.59,57.69,57.56,57.68,44290.0,51.0471,51.1358,51.0205,51.1269,44290.0
2015-08-18 10:20:00,57.68,57.74,57.68,57.69,32664.0,51.1269,51.1801,51.1269,51.1358,32664.0
2015-08-18 10:25:00,57.7,57.71,57.6,57.62,34054.0,51.1446,51.1535,51.056,51.0737,34054.0
2015-08-18 10:30:00,57.6,57.61,57.49,57.51,41546.0,51.056,51.0649,50.9585,50.9762,41546.0
2015-08-18 10:35:00,57.52,57.52,57.39,57.43,46730.0,50.9851,50.9851,50.8699,50.9053,46730.0
2015-08-18 10:40:00,57.44,57.52,57.44,57.52,39668.0,50.9142,50.9851,50.9142,50.9851,39668.0
2015-08-18 10:45:00,57.52,57.56,57.51,57.55,25548.0,50.9851,51.0205,50.9762,51.0117,25548.0
2015-08-18 10:50:00,57.54,57.54,57.5,57.54,29270.0,51.0028,51.0028,50.9674,51.0028,29270.0
2015-08-18 10:55:00,57.54,57.66,57.53,57.66,79260.0,51.0028,51.1092,50.9939,51.1092,79260.0
2015-08-18 11:00:00,57.66,57.66,57.56,57.58,29536.0,51.1092,51.1092,51.0205,51.0383,29536.0
2015-08-18 11:05:00,57.57,57.6,57.54,57.58,19840.0,51.0294,51.056,51.0028,51.0383,19840.0
2015-08-18 11:10:00,57.57,57.63,57.56,57.59,32828.0,51.0294,51.0826,51.0205,51.0471,32828.0
2015-08-18 11:15:00,57.6,57.62,57.57,57.58,21546.0,51.056,51.0737,51.0294,51.0383,21546.0
2015-08-18 11:20:00,57.58,57.6,57.54,57.55,20096.0,51.0383,51.056,51.0028,51.0117,20096.0
2015-08-18 11:25:00,57.55,57.56,57.48,57.48,24708.0,51.0117,51.0205,50.9496,50.9496,24708.0
2015-08-18 11:30:00,57.48,57.49,57.43,57.46,19666.0,50.9496,50.9585,50.9053,50.9319,19666.0
2015-08-18 11:35:00,57.45,57.49,57.43,57.43,21376.0,50.923,50.9585,50.9053,50.9053,21376.0
2015-08-18 11:40:00,57.45,57.51,57.42,57.51,32860.0,50.923,50.9762,50.8964,50.9762,32860.0
2015-08-18 11:45:00,57.51,57.51,57.46,57.49,27032.0,50.9762,50.9762,50.9319,50.9585,27032.0
2015-08-18 11:50:00,57.49,57.51,57.48,57.49,24762.0,50.9585,50.9762,50.9496,50.9585,24762.0
2015-08-18 11:55:00,57.49,57.52,57.46,57.52,44656.0,50.9585,50.9851,50.9319,50.9851,44656.0
2015-08-18 12:00:00,57.51,57.51,57.44,57.44,53944.0,50.9762,50.9762,50.9142,50.9142,53944.0
2015-08-18 12:05:00,57.45,57.47,57.44,57.45,14038.0,50.923,50.9408,50.9142,50.923,14038.0
2015-08-18 12:10:00,57.46,57.47,57.44,57.46,13234.0,50.9319,50.9408,50.9142,50.9319,13234.0
2015-08-18 12:15:00,57.45,57.46,57.41,57.42,22326.0,50.923,50.9319,50.8876,50.8964,22326.0
2015-08-18 12:20:00,57.42,57.44,57.39,57.43,21800.0,50.8964,50.9142,50.8699,50.9053,21800.0
2015-08-18 12:25:00,57.44,57.49,57.44,57.47,13000.0,50.9142,50.9585,50.9142,50.9408,13000.0
2015-08-18 12:30:00,57.47,57.48,57.43,57.45,16548.0,50.9408,50.9496,50.9053,50.923,16548.0
2015-08-18 12:35:00,57.44,57.47,57.43,57.44,13528.0,50.9142,50.9408,50.9053,50.9142,13528.0
2015-08-18 12:40:00,57.44,57.44,57.4,57.4,17638.0,50.9142,50.9142,50.8787,50.8787,17638.0
2015-08-18 12:45:00,57.4,57.44,57.39,57.41,22254.0,50.8787,50.9142,50.8699,50.8876,22254.0
2015-08-18 12:50:00,57.42,57.47,57.42,57.44,14400.0,50.8964,50.9408,50.8964,50.9142,14400.0
2015-08-18 12:55:00,57.44,57.44,57.35,57.36,38970.0,50.9142,50.9142,50.8344,50.8433,38970.0
2015-08-18 13:00:00,57.35,57.35,57.31,57.31,30446.0,50.8344,50.8344,50.7989,50.7989,30446.0
2015-08-18 13:05:00,57.32,57.34,57.3,57.33,46194.0,50.8078,50.8255,50.7901,50.8167,46194.0
2015-08-18 13:10:00,57.33,57.33,57.3,57.33,17682.0,50.8167,50.8167,50.7901,50.8167,17682.0
2015-08-18 13:15:00,57.32,57.38,57.32,57.36,23236.0,50.8078,50.861,50.8078,50.8433,23236.0
2015-08-18 13:20:00,57.36,57.39,57.34,57.38,30720.0,50.8433,50.8699,50.8255,50.861,30720.0
2015-08-18 13:25:00,57.38,57.4,57.35,57.37,26112.0,50.861,50.8787,50.8344,50.8521,26112.0
2015-08-18 13:30:00,57.37,57.38,57.35,57.35,30946.0,50.8521,50.861,50.8344,50.8344,30946.0
2015-08-18 13:35:00,57.35,57.41,57.35,57.4,41852.0,50.8344,50.8876,50.8344,50.8787,41852.0
2015-08-18 13:40:00,57.41,57.45,57.41,57.44,26458.0,50.8876,50.923,50.8876,50.9142,26458.0
2015-08-18 13:45:00,57.44,57.44,57.38,57.39,28562.0,50.9142,50.9142,50.861,50.8699,28562.0
2015-08-18 13:50:00,57.38,57.39,57.35,57.38,25608.0,50.861,50.8699,50.8344,50.861,25608.0
2015-08-18 13:55:00,57.38,57.42,57.38,57.41,22320.0,50.861,50.8964,50.861,50.8876,22320.0
2015-08-18 14:00:00,57.41,57.41,57.38,57.39,31878.0,50.8876,50.8876,50.861,50.8699,31878.0
2015-08-18 14:05:00,57.38,57.42,57.38,57.42,19178.0,50.861,50.8964,50.861,50.8964,19178.0
2015-08-18 14:10:00,57.42,57.48,57.41,57.48,26966.0,50.8964,50.9496,50.8876,50.9496,26966.0
2015-08-18 14:15:00,57.48,57.48,57.45,57.48,24662.0,50.9496,50.9496,50.923,50.9496,24662.0
2015-08-18 14:20:00,57.47,57.48,57.47,57.47,15812.0,50.9408,50.9496,50.9408,50.9408,15812.0
2015-08-18 14:25:00,57.47,57.49,57.46,57.48,23020.0,50.9408,50.9585,50.9319,50.9496,23020.0
2015-08-18 14:30:00,57.48,57.49,57.41,57.42,27956.0,50.9496,50.9585,50.8876,50.8964,27956.0
2015-08-18 14:35:00,57.41,57.44,57.4,57.41,24208.0,50.8876,50.9142,50.8787,50.8876,24208.0
2015-08-18 14:40:00,57.41,57.41,57.37,57.4,35584.0,50.8876,50.8876,50.8521,50.8787,35584.0
2015-08-18 14:45:00,57.4,57.44,57.39,57.44,38260.0,50.8787,50.9142,50.8699,50.9142,38260.0
2015-08-18 14:50:00,57.44,57.44,57.36,57.38,29176.0,50.9142,50.9142,50.8433,50.861,29176.0
2015-08-18 14:55:00,57.38,57.38,57.33,57.33,33058.0,50.861,50.861,50.8167,50.8167,33058.0
2015-08-18 15:00:00,57.34,57.4,57.34,57.38,29134.0,50.8255,50.8787,50.8255,50.861,29134.0
2015-08-18 15:05:00,57.38,57.42,57.38,57.39,21500.0,50.861,50.8964,50.861,50.8699,21500.0
2015-08-18 15:10:00,57.39,57.41,57.36,57.4,22782.0,50.8699,50.8876,50.8433,50.8787,22782.0
2015-08-18 15:15:00,57.4,57.43,57.38,57.4,32198.0,50.8787,50.9053,50.861,50.8787,32198.0
2015-08-18 15:20:00,57.4,57.41,57.35,57.36,51124.0,50.8787,50.8876,50.8344,50.8433,51124.0
2015-08-18 15:25:00,57.36,57.38,57.35,57.38,63854.0,50.8433,50.861,50.8344,50.861,63854.0
2015-08-18 15:30:00,57.38,57.39,57.36,57.37,57548.0,50.861,50.8699,50.8433,50.8521,57548.0
2015-08-18 15:35:00,57.37,57.41,57.35,57.39,54878.0,50.8521,50.8876,50.8344,50.8699,54878.0
2015-08-18 15:40:00,57.38,57.38,57.31,57.33,72476.0,50.861,50.861,50.7989,50.8167,72476.0
2015-08-18 15:45:00,57.33,57.41,57.32,57.4,80518.0,50.8167,50.8876,50.8078,50.8787,80518.0
2015-08-18 15:50:00,57.4,57.43,57.39,57.42,83488.0,50.8787,50.9053,50.8699,50.8964,83488.0
2015-08-18 15:55:00,57.42,57.44,57.38,57.43,190594.0,50.8964,50.9142,50.861,50.9053,190594.0
2015-08-19 09:30:00,57.0,57.11,56.77,56.94,146194.0,50.5242,50.6217,50.3203,50.471,146194.0
2015-08-19 09:35:00,56.88,56.97,56.8,56.92,60736.0,50.4178,50.4976,50.3469,50.4532,60736.0
2015-08-19 09:40:00,56.92,56.95,56.82,56.87,65580.0,50.4532,50.4798,50.3646,50.4089,65580.0
2015-08-19 09:45:00,56.88,56.9,56.82,56.85,79430.0,50.4178,50.4355,50.3646,50.3912,79430.0
2015-08-19 09:50:00,56.87,57.01,56.84,57.0,46234.0,50.4089,50.533,50.3823,50.5242,46234.0
2015-08-19 09:55:00,57.01,57.1,56.98,57.02,103738.0,50.533,50.6128,50.5064,50.5419,103738.0
2015-08-19 10:00:00,57.02,57.18,56.99,57.13,44234.0,50.5419,50.6837,50.5153,50.6394,44234.0
2015-08-19 10:05:00,57.13,57.18,57.11,57.17,59350.0,50.6394,50.6837,50.6217,50.6748,59350.0
2015-08-19 10:10:00,57.16,57.23,57.15,57.22,51940.0,50.666,50.728,50.6571,50.7192,51940.0
2015-08-19 10:15:00,57.22,57.26,57.15,57.21,79266.0,50.7192,50.7546,50.6571,50.7103,79266.0
2015-08-19 10:20:00,57.2,57.24,57.14,57.2,36256.0,50.7014,50.7369,50.6483,50.7014,36256.0
2015-08-19 10:25:00,57.21,57.24,57.18,57.23,47222.0,50.7103,50.7369,50.6837,50.728,47222.0
2015-08-19 10:30:00,57.22,57.24,57.17,57.22,63184.0,50.7192,50.7369,50.6748,50.7192,63184.0
2015-08-19 10:35:00,57.21,57.21,57.13,57.19,57398.0,50.7103,50.7103,50.6394,50.6926,57398.0
2015-08-19 10:40:00,57.19,57.2,57.06,57.1,79170.0,50.6926,50.7014,50.5773,50.6128,79170.0
2015-08-19 10:45:00,57.1,57.13,57.01,57.07,46672.0,50.6128,50.6394,50.533,50.5862,46672.0
2015-08-19 10:50:00,57.08,57.09,56.99,57.02,48048.0,50.5951,50.6039,50.5153,50.5419,48048.0
2015-08-19 10:55:00,57.02,57.09,56.99,57.08,37106.0,50.5419,50.6039,50.5153,50.5951,37106.0
2015-08-19 11:00:00,57.09,57.17,57.05,57.14,51796.0,50.6039,50.6748,50.5685,50.6483,51796.0
2015-08-19 11:05:00,57.14,57.14,57.1,57.12,24478.0,50.6483,50.6483,50.6128,50.6305,24478.0
2015-08-19 11:10:00,57.12,57.17,57.1,57.15,39066.0,50.6305,50.6748,50.6128,50.6571,39066.0
2015-08-19 11:15:00,57.15,57.16,57.11,57.14,37216.0,50.6571,50.666,50.6217,50.6483,37216.0
2015-08-19 11:20:00,57.15,57.16,57.13,57.15,23982.0,50.6571,50.666,50.6394,50.6571,23982.0
2015-08-19 11:25:00,57.15,57.15,57.06,57.07,67900.0,50.6571,50.6571,50.5773,50.5862,67900.0
2015-08-19 11:30:00,57.07,57.09,57.02,57.05,38778.0,50.5862,50.6039,50.5419,50.5685,38778.0
2015-08-19 11:35:00,57.06,57.1,57.02,57.09,42046.0,50.5773,50.6128,50.5419,50.6039,42046.0
2015-08-19 11:40:00,57.09,57.12,57.08,57.1,31248.0,50.6039,50.6305,50.5951,50.6128,31248.0
2015-08-19 11:45:00,57.1,57.1,57.02,57.03,57224.0,50.6128,50.6128,50.5419,50.5508,57224.0
2015-08-19 11:50:00,57.02,57.08,57.01,57.08,34758.0,50.5419,50.5951,50.533,50.5951,34758.0
2015-08-19 11:55:00,57.08,57.16,57.07,57.15,62132.0,50.5951,50.666,50.5862,50.6571,62132.0
2015-08-19 12:00:00,57.13,57.15,57.07,57.08,52304.0,50.6394,50.6571,50.5862,50.5951,52304.0
2015-08-19 12:05:00,57.07,57.15,57.06,57.14,43754.0,50.5862,50.6571,50.5773,50.6483,43754.0
2015-08-19 12:10:00,57.15,57.16,57.08,57.08,40066.0,50.6571,50.666,50.5951,50.5951,40066.0
2015-08-19 12:15:00,57.08,57.09,56.99,57.02,61106.0,50.5951,50.6039,50.5153,50.5419,61106.0
2015-08-19 12:20:00,57.01,57.07,56.98,57.06,24632.0,50.533,50.5862,50.5064,50.5773,24632.0
2015-08-19 12:25:00,57.06,57.12,57.06,57.1,21738.0,50.5773,50.6305,50.5773,50.6128,21738.0
2015-08-19 12:30:00,57.09,57.16,57.09,57.16,26010.0,50.6039,50.666,50.6039,50.666,26010.0
2015-08-19 12:35:00,57.16,57.18,57.13,57.15,56926.0,50.666,50.6837,50.6394,50.6571,56926.0
2015-08-19 12:40:00,57.16,57.24,57.16,57.19,91236.0,50.666,50.7369,50.666,50.6926,91236.0
2015-08-19 12:45:00,57.19,57.23,57.17,57.21,76782.0,50.6926,50.728,50.6748,50.7103,76782.0
2015-08-19 12:50:00,57.22,57.28,57.19,57.27,68582.0,50.7192,50.7723,50.6926,50.7635,68582.0
2015-08-19 12:55:00,57.27,57.28,57.23,57.24,25362.0,50.7635,50.7723,50.728,50.7369,25362.0
2015-08-19 13:00:00,57.25,57.29,57.24,57.29,73236.0,50.7458,50.7812,50.7369,50.7812,73236.0
2015-08-19 13:05:00,57.29,57.3,57.27,57.27,86956.0,50.7812,50.7901,50.7635,50.7635,86956.0
2015-08-19 13:10:00,57.27,57.38,57.27,57.34,77124.0,50.7635,50.861,50.7635,50.8255,77124.0
2015-08-19 13:15:00,57.35,57.47,57.35,57.45,123260.0,50.8344,50.9408,50.8344,50.923,123260.0
2015-08-19 13:20:00,57.45,57.49,57.44,57.47,40924.0,50.923,50.9585,50.9142,50.9408,40924.0
2015-08-19 13:25:00,57.48,57.48,57.38,57.4,33858.0,50.9496,50.9496,50.861,50.8787,33858.0
2015-08-19 13:30:00,57.39,57.46,57.37,57.46,51486.0,50.8699,50.9319,50.8521,50.9319,51486.0
2015-08-19 13:35:00,57.45,57.48,57.38,57.44,48286.0,50.923,50.9496,50.861,50.9142,48286.0
2015-08-19 13:40:00,57.44,57.54,57.43,57.52,56010.0,50.9142,51.0028,50.9053,50.9851,56010.0
2015-08-19 13:45:00,57.52,57.62,57.46,57.57,53030.0,50.9851,51.0737,50.9319,51.0294,53030.0
2015-08-19 13:50:00,57.58,57.58,57.52,57.54,21846.0,51.0383,51.0383,50.9851,51.0028,21846.0
2015-08-19 13:55:00,57.54,57.55,57.45,57.49,36992.0,51.0028,51.0117,50.923,50.9585,36992.0
2015-08-19 14:00:00,57.49,57.65,57.48,57.63,51246.0,50.9585,51.1003,50.9496,51.0826,51246.0
2015-08-19 14:05:00,57.64,57.85,57.62,57.8,86724.0,51.0914,51.2776,51.0737,51.2333,86724.0
2015-08-19 14:10:00,57.81,58.02,57.81,57.95,213090.0,51.2421,51.4283,51.2421,51.3662,213090.0
2015-08-19 14:15:00,57.96,57.96,57.79,57.82,79012.0,51.3751,51.3751,51.2244,51.251,79012.0
2015-08-19 14:20:00,57.83,57.9,57.8,57.81,73494.0,51.2599,51.3219,51.2333,51.2421,73494.0
2015-08-19 14:25:00,57.81,57.81,57.65,57.68,104036.0,51.2421,51.2421,51.1003,51.1269,104036.0
2015-08-19 14:30:00,57.69,57.7,57.61,57.61,64324.0,51.1358,51.1446,51.0649,51.0649,64324.0
2015-08-19 14:35:00,57.63,57.69,57.62,57.66,34026.0,51.0826,51.1358,51.0737,51.1092,34026.0
2015-08-19 14:40:00,57.67,57.67,57.57,57.59,41528.0,51.118,51.118,51.0294,51.0471,41528.0
2015-08-19 14:45:00,57.6,57.6,57.51,57.56,39310.0,51.056,51.056,50.9762,51.0205,39310.0
2015-08-19 14:50:00,57.55,57.56,57.48,57.49,43114.0,51.0117,51.0205,50.9496,50.9585,43114.0
2015-08-19 14:55:00,57.49,57.49,57.3,57.32,82384.0,50.9585,50.9585,50.7901,50.8078,82384.0
2015-08-19 15:00:00,57.31,57.37,57.28,57.32,64752.0,50.7989,50.8521,50.7723,50.8078,64752.0
2015-08-19 15:05:00,57.32,57.41,57.31,57.41,49038.0,50.8078,50.8876,50.7989,50.8876,49038.0
2015-08-19 15:10:00,57.4,57.44,57.39,57.42,65696.0,50.8787,50.9142,50.8699,50.8964,65696.0
2015-08-19 15:15:00,57.41,57.42,57.34,57.39,64252.0,50.8876,50.8964,50.8255,50.8699,64252.0
2015-08-19 15:20:00,57.39,57.5,57.38,57.47,54080.0,50.8699,50.9674,50.861,50.9408,54080.0
2015-08-19 15:25:00,57.48,57.51,57.45,57.47,52050.0,50.9496,50.9762,50.923,50.9408,52050.0
2015-08-19 15:30:00,57.47,57.56,57.46,57.52,58822.0,50.9408,51.0205,50.9319,50.9851,58822.0
2015-08-19 15:35:00,57.52,57.52,57.38,57.4,89556.0,50.9851,50.9851,50.861,50.8787,89556.0
2015-08-19 15:40:00,57.41,57.56,57.39,57.56,83422.0,50.8876,51.0205,50.8699,51.0205,83422.0
2015-08-19 15:45:00,57.55,57.59,57.52,57.57,75458.0,51.0117,51.0471,50.9851,51.0294,75458.0
2015-08-19 15:50:00,57.57,57.6,57.52,57.58,88396.0,51.0294,51.056,50.9851,51.0383,88396.0
2015-08-19 15:55:00,57.58,57.58,57.47,57.48,278090.0,51.0383,51.0383,50.9408,50.9496,278090.0
2015-08-20 09:30:00,56.85,57.23,56.77,56.9,203852.0,50.3912,50.728,50.3203,50.4355,203852.0
2015-08-20 09:35:00,56.9,56.97,56.81,56.96,67316.0,50.4355,50.4976,50.3557,50.4887,67316.0
2015-08-20 09:40:00,56.97,57.02,56.83,56.83,69496.0,50.4976,50.5419,50.3735,50.3735,69496.0
2015-08-20 09:45:00,56.85,56.86,56.6,56.63,110534.0,50.3912,50.4001,50.1696,50.1962,110534.0
2015-08-20 09:50:00,56.65,56.69,56.55,56.67,52352.0,50.2139,50.2494,50.1253,50.2317,52352.0
2015-08-20 09:55:00,56.67,56.71,56.59,56.63,53914.0,50.2317,50.2671,50.1607,50.1962,53914.0
2015-08-20 10:00:00,56.62,56.68,56.48,56.52,82156.0,50.1873,50.2405,50.0632,50.0987,82156.0
2015-08-20 10:05:00,56.51,56.57,56.46,56.57,98688.0,50.0898,50.143,50.0455,50.143,98688.0
2015-08-20 10:10:00,56.57,56.67,56.54,56.67,82458.0,50.143,50.2317,50.1164,50.2317,82458.0
2015-08-20 10:15:00,56.67,56.68,56.58,56.63,91122.0,50.2317,50.2405,50.1519,50.1962,91122.0
2015-08-20 10:20:00,56.63,56.65,56.51,56.51,57780.0,50.1962,50.2139,50.0898,50.0898,57780.0
2015-08-20 10:25:00,56.51,56.59,56.44,56.47,97044.0,50.0898,50.1607,50.0278,50.0544,97044.0
2015-08-20 10:30:00,56.48,56.49,56.35,56.43,90798.0,50.0632,50.0721,49.948,50.0189,90798.0
2015-08-20 10:35:00,56.42,56.51,56.37,56.5,86804.0,50.0101,50.0898,49.9657,50.081,86804.0
2015-08-20 10:40:00,56.51,56.51,56.45,56.48,50826.0,50.0898,50.0898,50.0366,50.0632,50826.0
2015-08-20 10:45:00,56.47,56.56,56.44,56.56,39682.0,50.0544,50.1341,50.0278,50.1341,39682.0
2015-08-20 10:50:00,56.56,56.63,56.51,56.63,78712.0,50.1341,50.1962,50.0898,50.1962,78712.0
2015-08-20 10:55:00,56.63,56.64,56.52,56.52,50542.0,50.1962,50.2051,50.0987,50.0987,50542.0
2015-08-20 11:00:00,56.52,56.55,56.45,56.51,56692.0,50.0987,50.1253,50.0366,50.0898,56692.0
2015-08-20 11:05:00,56.5,56.51,56.4,56.42,36370.0,50.081,50.0898,49.9923,50.0101,36370.0
2015-08-20 11:10:00,56.4,56.42,56.32,56.38,164248.0,49.9923,50.0101,49.9214,49.9746,164248.0
2015-08-20 11:15:00,56.38,56.41,56.31,56.31,40362.0,49.9746,50.0012,49.9126,49.9126,40362.0
2015-08-20 11:20:00,56.3,56.38,56.28,56.36,69128.0,49.9037,49.9746,49.886,49.9569,69128.0
2015-08-20 11:25:00,56.38,56.56,56.37,56.49,67354.0,49.9746,50.1341,49.9657,50.0721,67354.0
2015-08-20 11:30:00,56.5,56.51,56.39,56.41,29232.0,50.081,50.0898,49.9835,50.0012,29232.0
2015-08-20 11:35:00,56.41,56.46,56.35,56.44,31324.0,50.0012,50.0455,49.948,50.0278,31324.0
2015-08-20 11:40:00,56.44,56.49,56.43,56.46,48550.0,50.0278,50.0721,50.0189,50.0455,48550.0
2015-08-20 11:45:00,56.47,56.47,56.41,56.43,94862.0,50.0544,50.0544,50.0012,50.0189,94862.0
2015-08-20 11:50:00,56.43,56.47,56.38,56.47,24954.0,50.0189,50.0544,49.9746,50.0544,24954.0
2015-08-20 11:55:00,56.47,56.57,56.46,56.56,23360.0,50.0544,50.143,50.0455,50.1341,23360.0
2015-08-20 12:00:00,56.57,56.58,56.51,56.51,42692.0,50.143,50.1519,50.0898,50.0898,42692.0
2015-08-20 12:05:00,56.51,56.62,56.48,56.62,41570.0,50.0898,50.1873,50.0632,50.1873,41570.0
2015-08-20 12:10:00,56.6,56.62,56.52,56.53,29652.0,50.1696,50.1873,50.0987,50.1076,29652.0
2015-08-20 12:15:00,56.52,56.52,56.45,56.52,54322.0,50.0987,50.0987,50.0366,50.0987,54322.0
2015-08-20 12:20:00,56.52,56.52,56.39,56.39,45422.0,50.0987,50.0987,49.9835,49.9835,45422.0
2015-08-20 12:25:00,56.39,56.42,56.36,56.42,32494.0,49.9835,50.0101,49.9569,50.0101,32494.0
2015-08-20 12:30:00,56.41,56.49,56.4,56.47,31850.0,50.0012,50.0721,49.9923,50.0544,31850.0
2015-08-20 12:35:00,56.46,56.56,56.46,56.52,45390.0,50.0455,50.1341,50.0455,50.0987,45390.0
2015-08-20 12:40:00,56.51,56.57,56.48,56.48,43638.0,50.0898,50.143,50.0632,50.0632,43638.0
2015-08-20 12:45:00,56.46,56.48,56.38,56.46,47232.0,50.0455,50.0632,49.9746,50.0455,47232.0
2015-08-20 12:50:00,56.46,56.48,56.38,56.4,35552.0,50.0455,50.0632,49.9746,49.9923,35552.0
2015-08-20 12:55:00,56.4,56.4,56.3,56.35,53940.0,49.9923,49.9923,49.9037,49.948,53940.0
2015-08-20 13:00:00,56.35,56.39,56.33,56.35,72706.0,49.948,49.9835,49.9303,49.948,72706.0
2015-08-20 13:05:00,56.35,56.38,56.33,56.35,56776.0,49.948,49.9746,49.9303,49.948,56776.0
2015-08-20 13:10:00,56.35,56.39,56.32,56.34,70046.0,49.948,49.9835,49.9214,49.9391,70046.0
2015-08-20 13:15:00,56.33,56.38,56.32,56.37,77534.0,49.9303,49.9746,49.9214,49.9657,77534.0
2015-08-20 13:20:00,56.37,56.4,56.34,56.37,70058.0,49.9657,49.9923,49.9391,49.9657,70058.0
2015-08-20 13:25:00,56.36,56.43,56.33,56.41,46520.0,49.9569,50.0189,49.9303,50.0012,46520.0
2015-08-20 13:30:00,56.41,56.46,56.38,56.41,28306.0,50.0012,50.0455,49.9746,50.0012,28306.0
2015-08-20 13:35:00,56.4,56.4,56.35,56.37,33094.0,49.9923,49.9923,49.948,49.9657,33094.0
2015-08-20 13:40:00,56.35,56.39,56.3,56.38,51414.0,49.948,49.9835,49.9037,49.9746,51414.0
2015-08-20 13:45:00,56.38,56.49,56.35,56.49,41056.0,49.9746,50.0721,49.948,50.0721,41056.0
2015-08-20 13:50:00,56.49,56.56,56.49,56.52,38006.0,50.0721,50.1341,50.0721,50.0987,38006.0
2015-08-20 13:55:00,56.52,56.54,56.52,56.52,18956.0,50.0987,50.1164,50.0987,50.0987,18956.0
2015-08-20 14:00:00,56.52,56.52,56.45,56.45,28552.0,50.0987,50.0987,50.0366,50.0366,28552.0
2015-08-20 14:05:00,56.44,56.48,56.41,56.45,38996.0,50.0278,50.0632,50.0012,50.0366,38996.0
2015-08-20 14:10:00,56.44,56.48,56.44,56.45,32402.0,50.0278,50.0632,50.0278,50.0366,32402.0
2015-08-20 14:15:00,56.45,56.48,56.42,56.45,74224.0,50.0366,50.0632,50.0101,50.0366,74224.0
2015-08-20 14:20:00,56.44,56.58,56.44,56.56,61494.0,50.0278,50.1519,50.0278,50.1341,61494.0
2015-08-20 14:25:00,56.56,56.58,56.49,56.49,70686.0,50.1341,50.1519,50.0721,50.0721,70686.0
2015-08-20 14:30:00,56.49,56.49,56.42,56.43,43514.0,50.0721,50.0721,50.0101,50.0189,43514.0
2015-08-20 14:35:00,56.43,56.47,56.38,56.41,43442.0,50.0189,50.0544,49.9746,50.0012,43442.0
2015-08-20 14:40:00,56.41,56.42,56.33,56.4,53064.0,50.0012,50.0101,49.9303,49.9923,53064.0
2015-08-20 14:45:00,56.4,56.41,56.33,56.34,40916.0,49.9923,50.0012,49.9303,49.9391,40916.0
2015-08-20 14:50:00,56.34,56.44,56.33,56.42,36686.0,49.9391,50.0278,49.9303,50.0101,36686.0
2015-08-20 14:55:00,56.41,56.46,56.38,56.38,63478.0,50.0012,50.0455,49.9746,49.9746,63478.0
2015-08-20 15:00:00,56.39,56.41,56.35,56.4,70216.0,49.9835,50.0012,49.948,49.9923,70216.0
2015-08-20 15:05:00,56.41,56.43,56.4,56.42,89368.0,50.0012,50.0189,49.9923,50.0101,89368.0
2015-08-20 15:10:00,56.43,56.46,56.38,56.39,56396.0,50.0189,50.0455,49.9746,49.9835,56396.0
2015-08-20 15:15:00,56.38,56.4,56.31,56.33,71698.0,49.9746,49.9923,49.9126,49.9303,71698.0
2015-08-20 15:20:00,56.34,56.39,56.33,56.36,47612.0,49.9391,49.9835,49.9303,49.9569,47612.0
2015-08-20 15:25:00,56.35,56.4,56.32,56.4,57538.0,49.948,49.9923,49.9214,49.9923,57538.0
2015-08-20 15:30:00,56.39,56.52,56.38,56.46,79380.0,49.9835,50.0987,49.9746,50.0455,79380.0
2015-08-20 15:35:00,56.45,56.48,56.39,56.4,77942.0,50.0366,50.0632,49.9835,49.9923,77942.0
2015-08-20 15:40:00,56.4,56.45,56.35,56.44,97320.0,49.9923,50.0366,49.948,50.0278,97320.0
2015-08-20 15:45:00,56.43,56.43,56.32,56.35,200106.0,50.0189,50.0189,49.9214,49.948,200106.0
2015-08-20 15:50:00,56.35,56.35,56.22,56.23,139312.0,49.948,49.948,49.8328,49.8416,139312.0
2015-08-20 15:55:00,56.23,56.24,56.12,56.15,399304.0,49.8416,49.8505,49.7441,49.7707,399304.0
2015-08-21 09:30:00,55.85,55.85,55.34,55.42,836740.0,49.5048,49.5048,49.0528,49.1237,836740.0
2015-08-21 09:35:00,55.41,55.49,55.18,55.41,189768.0,49.1148,49.1857,48.9109,49.1148,189768.0
2015-08-21 09:40:00,55.4,55.46,55.25,55.26,89232.0,49.1059,49.1591,48.973,48.9818,89232.0
2015-08-21 09:45:00,55.25,55.32,55.12,55.32,223364.0,48.973,49.035,48.8577,49.035,223364.0
2015-08-21 09:50:00,55.31,55.37,55.22,55.22,154406.0,49.0262,49.0793,48.9464,48.9464,154406.0
2015-08-21 09:55:00,55.23,55.33,55.21,55.27,135066.0,48.9553,49.0439,48.9375,48.9907,135066.0
2015-08-21 10:00:00,55.27,55.4,55.18,55.37,236056.0,48.9907,49.1059,48.9109,49.0793,236056.0
2015-08-21 10:05:00,55.38,55.41,55.14,55.15,388188.0,49.0882,49.1148,48.8755,48.8843,388188.0
2015-08-21 10:10:00,55.15,55.18,55.06,55.08,176300.0,48.8843,48.9109,48.8046,48.8223,176300.0
2015-08-21 10:15:00,55.09,55.09,54.87,54.88,259976.0,48.8312,48.8312,48.6362,48.645,259976.0
2015-08-21 10:20:00,54.87,54.92,54.76,54.77,280068.0,48.6362,48.6805,48.5386,48.5475,280068.0
2015-08-21 10:25:00,54.77,54.77,54.58,54.62,206028.0,48.5475,48.5475,48.3791,48.4146,206028.0
2015-08-21 10:30:00,54.6,54.72,54.58,54.6,114730.0,48.3968,48.5032,48.3791,48.3968,114730.0
2015-08-21 10:35:00,54.6,54.66,54.54,54.57,245148.0,48.3968,48.45,48.3436,48.3702,245148.0
2015-08-21 10:40:00,54.58,54.6,54.31,54.41,439856.0,48.3791,48.3968,48.1398,48.2284,439856.0
2015-08-21 10:45:00,54.42,54.44,54.26,54.31,212632.0,48.2373,48.255,48.0955,48.1398,212632.0
2015-08-21 10:50:00,54.32,54.52,54.29,54.44,153714.0,48.1486,48.3259,48.122,48.255,153714.0
2015-08-21 10:55:00,54.46,54.5,54.39,54.48,118686.0,48.2727,48.3082,48.2107,48.2905,118686.0
2015-08-21 11:00:00,54.48,54.52,54.36,54.38,129848.0,48.2905,48.3259,48.1841,48.2018,129848.0
2015-08-21 11:05:00,54.36,54.4,54.13,54.16,128222.0,48.1841,48.2195,47.9802,48.0068,128222.0
2015-08-21 11:10:00,54.16,54.16,53.86,54.02,342266.0,48.0068,48.0068,47.7409,47.8827,342266.0
2015-08-21 11:15:00,54.01,54.19,54.01,54.11,140234.0,47.8739,48.0334,47.8739,47.9625,140234.0
2015-08-21 11:20:00,54.1,54.13,53.73,53.74,229620.0,47.9536,47.9802,47.6257,47.6345,229620.0
2015-08-21 11:25:00,53.73,53.9,53.65,53.83,284180.0,47.6257,47.7764,47.5548,47.7143,284180.0
2015-08-21 11:30:00,53.81,53.99,53.74,53.76,201454.0,47.6966,47.8561,47.6345,47.6523,201454.0
2015-08-21 11:35:00,53.74,53.88,53.66,53.73,136938.0,47.6345,47.7586,47.5636,47.6257,136938.0
2015-08-21 11:40:00,53.74,54.02,53.72,54.01,111902.0,47.6345,47.8827,47.6168,47.8739,111902.0
2015-08-21 11:45:00,53.99,54.21,53.96,54.06,173452.0,47.8561,48.0511,47.8295,47.9182,173452.0
2015-08-21 11:50:00,54.06,54.06,53.91,53.97,136822.0,47.9182,47.9182,47.7852,47.8384,136822.0
2015-08-21 11:55:00,53.97,54.14,53.97,54.09,145004.0,47.8384,47.9891,47.8384,47.9448,145004.0
2015-08-21 12:00:00,54.09,54.18,54.04,54.15,89248.0,47.9448,48.0245,47.9004,47.998,89248.0
2015-08-21 12:05:00,54.13,54.19,54.07,54.15,135076.0,47.9802,48.0334,47.927,47.998,135076.0
2015-08-21 12:10:00,54.14,54.22,53.91,53.97,148112.0,47.9891,48.06,47.7852,47.8384,148112.0
2015-08-21 12:15:00,53.97,54.02,53.93,54.0,70212.0,47.8384,47.8827,47.8029,47.865,70212.0
2015-08-21 12:20:00,54.0,54.01,53.87,53.99,111712.0,47.865,47.8739,47.7498,47.8561,111712.0
2015-08-21 12:25:00,53.99,54.04,53.94,53.95,66702.0,47.8561,47.9004,47.8118,47.8207,66702.0
2015-08-21 12:30:00,53.95,54.01,53.76,53.79,153362.0,47.8207,47.8739,47.6523,47.6789,153362.0
2015-08-21 12:35:00,53.81,53.95,53.8,53.8,89434.0,47.6966,47.8207,47.6877,47.6877,89434.0
2015-08-21 12:40:00,53.8,53.8,53.7,53.73,89050.0,47.6877,47.6877,47.5991,47.6257,89050.0
2015-08-21 12:45:00,53.74,53.84,53.71,53.8,82772.0,47.6345,47.7232,47.6079,47.6877,82772.0
2015-08-21 12:50:00,53.8,53.8,53.69,53.74,61550.0,47.6877,47.6877,47.5902,47.6345,61550.0
2015-08-21 12:55:00,53.73,53.74,53.58,53.58,105186.0,47.6257,47.6345,47.4927,47.4927,105186.0
2015-08-21 13:00:00,53.57,53.71,53.51,53.58,159084.0,47.4838,47.6079,47.4307,47.4927,159084.0
2015-08-21 13:05:00,53.56,53.64,53.53,53.61,112150.0,47.475,47.5459,47.4484,47.5193,112150.0
2015-08-21 13:10:00,53.61,53.74,53.58,53.73,106560.0,47.5193,47.6345,47.4927,47.6257,106560.0
2015-08-21 13:15:00,53.71,53.77,53.68,53.71,99568.0,47.6079,47.6611,47.5813,47.6079,99568.0
2015-08-21 13:20:00,53.72,53.87,53.71,53.85,93432.0,47.6168,47.7498,47.6079,47.732,93432.0
2015-08-21 13:25:00,53.84,53.97,53.8,53.97,75908.0,47.7232,47.8384,47.6877,47.8384,75908.0
2015-08-21 13:30:00,53.96,53.96,53.81,53.86,100938.0,47.8295,47.8295,47.6966,47.7409,100938.0
2015-08-21 13:35:00,53.85,54.04,53.83,54.01,127348.0,47.732,47.9004,47.7143,47.8739,127348.0
2015-08-21 13:40:00,54.01,54.15,53.99,54.05,145910.0,47.8739,47.998,47.8561,47.9093,145910.0
2015-08-21 13:45:00,54.05,54.06,53.93,53.93,95940.0,47.9093,47.9182,47.8029,47.8029,95940.0
2015-08-21 13:50:00,53.92,53.97,53.84,53.93,69544.0,47.7941,47.8384,47.7232,47.8029,69544.0
2015-08-21 13:55:00,53.94,54.1,53.94,54.1,117346.0,47.8118,47.9536,47.8118,47.9536,117346.0
2015-08-21 14:00:00,54.1,54.28,54.09,54.23,205046.0,47.9536,48.1132,47.9448,48.0689,205046.0
2015-08-21 14:05:00,54.23,54.26,54.13,54.22,100702.0,48.0689,48.0955,47.9802,48.06,100702.0
2015-08-21 14:10:00,54.21,54.22,54.13,54.15,72376.0,48.0511,48.06,47.9802,47.998,72376.0
2015-08-21 14:15:00,54.15,54.2,54.01,54.06,87838.0,47.998,48.0423,47.8739,47.9182,87838.0
2015-08-21 14:20:00,54.05,54.08,53.98,54.02,99762.0,47.9093,47.9359,47.8473,47.8827,99762.0
2015-08-21 14:25:00,54.02,54.07,53.99,54.07,60540.0,47.8827,47.927,47.8561,47.927,60540.0
2015-08-21 14:30:00,54.07,54.19,54.07,54.13,80210.0,47.927,48.0334,47.927,47.9802,80210.0
2015-08-21 14:35:00,54.12,54.12,53.9,53.92,83080.0,47.9714,47.9714,47.7764,47.7941,83080.0
2015-08-21 14:40:00,53.91,53.94,53.84,53.84,63846.0,47.7852,47.8118,47.7232,47.7232,63846.0
2015-08-21 14:45:00,53.84,53.86,53.74,53.74,71134.0,47.7232,47.7409,47.6345,47.6345,71134.0
2015-08-21 14:50:00,53.74,53.76,53.66,53.73,150252.0,47.6345,47.6523,47.5636,47.6257,150252.0
2015-08-21 14:55:00,53.72,53.84,53.72,53.76,123176.0,47.6168,47.7232,47.6168,47.6523,123176.0
2015-08-21 15:00:00,53.76,53.86,53.73,53.85,105188.0,47.6523,47.7409,47.6257,47.732,105188.0
2015-08-21 15:05:00,53.85,53.86,53.73,53.73,176054.0,47.732,47.7409,47.6257,47.6257,176054.0
2015-08-21 15:10:00,53.73,53.74,53.56,53.57,121604.0,47.6257,47.6345,47.475,47.4838,121604.0
2015-08-21 15:15:00,53.58,53.73,53.42,53.73,192874.0,47.4927,47.6257,47.3509,47.6257,192874.0
2015-08-21 15:20:00,53.73,53.78,53.62,53.76,171424.0,47.6257,47.67,47.5282,47.6523,171424.0
2015-08-21 15:25:00,53.74,53.76,53.62,53.63,169284.0,47.6345,47.6523,47.5282,47.537,169284.0
2015-08-21 15:30:00,53.62,53.63,53.51,53.52,175752.0,47.5282,47.537,47.4307,47.4395,175752.0
2015-08-21 15:35:00,53.52,53.63,53.45,53.6,209132.0,47.4395,47.537,47.3775,47.5104,209132.0
2015-08-21 15:40:00,53.61,53.77,53.6,53.68,254032.0,47.5193,47.6611,47.5104,47.5813,254032.0
2015-08-21 15:45:00,53.68,53.72,53.59,53.69,337164.0,47.5813,47.6168,47.5016,47.5902,337164.0
2015-08-21 15:50:00,53.69,53.72,53.52,53.54,472440.0,47.5902,47.6168,47.4395,47.4573,472440.0
2015-08-21 15:55:00,53.54,53.55,53.42,53.45,664814.0,47.4573,47.4661,47.3509,47.3775,664814.0
2015-08-24 09:30:00,50.13,50.2,47.25,48.55,1559722.0,44.4347,44.4967,41.8819,43.0342,1559722.0
2015-08-24 09:35:00,48.67,50.79,48.5,50.76,544104.0,43.1405,45.0197,42.9899,44.9931,544104.0
2015-08-24 09:40:00,50.76,51.24,50.74,51.24,354420.0,44.9931,45.4186,44.9754,45.4186,354420.0
2015-08-24 09:45:00,51.21,51.3,50.58,50.68,549734.0,45.392,45.4717,44.8335,44.9222,549734.0
2015-08-24 09:50:00,50.64,50.69,50.3,50.56,398060.0,44.8867,44.931,44.5854,44.8158,398060.0
2015-08-24 09:55:00,50.56,51.65,50.55,51.52,422656.0,44.8158,45.782,44.807,45.6667,422656.0
2015-08-24 10:00:00,51.52,52.98,51.38,52.97,489536.0,45.6667,46.9609,45.5427,46.952,489536.0
2015-08-24 10:05:00,52.97,52.97,52.05,52.08,260608.0,46.952,46.952,46.1365,46.1631,260608.0
2015-08-24 10:10:00,52.08,52.24,51.93,52.01,439194.0,46.1631,46.3049,46.0302,46.1011,439194.0
2015-08-24 10:15:00,52.01,52.31,51.99,52.23,225858.0,46.1011,46.367,46.0834,46.2961,225858.0
2015-08-24 10:20:00,52.22,52.82,52.22,52.81,245314.0,46.2872,46.8191,46.2872,46.8102,245314.0
2015-08-24 10:25:00,52.8,52.81,51.96,51.98,362238.0,46.8013,46.8102,46.0568,46.0745,362238.0
2015-08-24 10:30:00,51.95,51.98,51.15,51.17,294214.0,46.0479,46.0745,45.3388,45.3565,294214.0
2015-08-24 10:35:00,51.18,52.27,51.18,52.19,298492.0,45.3654,46.3315,45.3654,46.2606,298492.0
2015-08-24 10:40:00,52.19,52.4,52.12,52.24,268296.0,46.2606,46.4468,46.1986,46.3049,268296.0
2015-08-24 10:45:00,52.24,52.5,52.14,52.4,213354.0,46.3049,46.5354,46.2163,46.4468,213354.0
2015-08-24 10:50:00,52.38,52.84,52.38,52.83,274838.0,46.429,46.8368,46.429,46.8279,274838.0
2015-08-24 10:55:00,52.84,52.85,52.6,52.63,234174.0,46.8368,46.8456,46.624,46.6506,234174.0
2015-08-24 11:00:00,52.63,52.74,52.33,52.38,229226.0,46.6506,46.7481,46.3847,46.429,229226.0
2015-08-24 11:05:00,52.39,52.42,52.22,52.25,94408.0,46.4379,46.4645,46.2872,46.3138,94408.0
2015-08-24 11:10:00,52.25,52.26,52.07,52.13,140012.0,46.3138,46.3227,46.1543,46.2074,140012.0
2015-08-24 11:15:00,52.15,52.17,51.98,52.17,134838.0,46.2252,46.2429,46.0745,46.2429,134838.0
2015-08-24 11:20:00,52.16,52.27,52.12,52.14,137930.0,46.234,46.3315,46.1986,46.2163,137930.0
2015-08-24 11:25:00,52.14,52.27,52.13,52.22,92620.0,46.2163,46.3315,46.2074,46.2872,92620.0
2015-08-24 11:30:00,52.22,52.23,52.05,52.15,123704.0,46.2872,46.2961,46.1365,46.2252,123704.0
2015-08-24 11:35:00,52.15,52.38,52.1,52.35,164362.0,46.2252,46.429,46.1809,46.4025,164362.0
2015-08-24 11:40:00,52.35,52.63,52.28,52.63,163024.0,46.4025,46.6506,46.3404,46.6506,163024.0
2015-08-24 11:45:00,52.63,52.81,52.62,52.77,167484.0,46.6506,46.8102,46.6418,46.7747,167484.0
2015-08-24 11:50:00,52.77,53.28,52.74,53.27,139104.0,46.7747,47.2268,46.7481,47.2179,139104.0
2015-08-24 11:55:00,53.26,53.27,53.01,53.02,165972.0,47.2091,47.2179,46.9875,46.9963,165972.0
2015-08-24 12:00:00,52.99,53.01,52.64,52.65,174010.0,46.9697,46.9875,46.6595,46.6684,174010.0
2015-08-24 12:05:00,52.67,52.88,52.6,52.88,169362.0,46.6861,46.8722,46.624,46.8722,169362.0
2015-08-24 12:10:00,52.88,53.09,52.87,52.95,121032.0,46.8722,47.0584,46.8634,46.9343,121032.0
2015-08-24 12:15:00,52.96,53.23,52.91,53.23,140918.0,46.9431,47.1825,46.8988,47.1825,140918.0
2015-08-24 12:20:00,53.23,53.33,53.13,53.3,116504.0,47.1825,47.2711,47.0938,47.2445,116504.0
2015-08-24 12:25:00,53.29,53.42,53.24,53.35,133882.0,47.2357,47.3509,47.1913,47.2888,133882.0
2015-08-24 12:30:00,53.35,53.35,53.16,53.35,126344.0,47.2888,47.2888,47.1204,47.2888,126344.0
2015-08-24 12:35:00,53.34,53.69,53.34,53.6,195736.0,47.28,47.5902,47.28,47.5104,195736.0
2015-08-24 12:40:00,53.59,53.63,53.5,53.52,83220.0,47.5016,47.537,47.4218,47.4395,83220.0
2015-08-24 12:45:00,53.52,53.52,53.15,53.15,225214.0,47.4395,47.4395,47.1116,47.1116,225214.0
2015-08-24 12:50:00,53.15,53.37,53.04,53.37,175822.0,47.1116,47.3066,47.0141,47.3066,175822.0
2015-08-24 12:55:00,53.38,53.46,53.29,53.31,111314.0,47.3154,47.3863,47.2357,47.2534,111314.0
2015-08-24 13:00:00,53.31,53.46,53.31,53.37,71846.0,47.2534,47.3863,47.2534,47.3066,71846.0
2015-08-24 13:05:00,53.37,53.53,53.35,53.53,73636.0,47.3066,47.4484,47.2888,47.4484,73636.0
2015-08-24 13:10:00,53.52,53.59,53.39,53.43,87906.0,47.4395,47.5016,47.3243,47.3598,87906.0
2015-08-24 13:15:00,53.43,53.47,53.35,53.44,108794.0,47.3598,47.3952,47.2888,47.3686,108794.0
2015-08-24 13:20:00,53.43,53.45,53.14,53.17,97164.0,47.3598,47.3775,47.1027,47.1293,97164.0
2015-08-24 13:25:00,53.15,53.18,53.0,53.13,92934.0,47.1116,47.1382,46.9786,47.0938,92934.0
2015-08-24 13:30:00,53.12,53.13,53.04,53.09,66468.0,47.085,47.0938,47.0141,47.0584,66468.0
2015-08-24 13:35:00,53.09,53.11,53.06,53.07,96864.0,47.0584,47.0761,47.0318,47.0407,96864.0
2015-08-24 13:40:00,53.08,53.1,53.05,53.06,208828.0,47.0495,47.0672,47.0229,47.0318,208828.0
2015-08-24 13:45:00,53.06,53.25,53.04,53.23,168704.0,47.0318,47.2002,47.0141,47.1825,168704.0
2015-08-24 13:50:00,53.22,53.25,53.21,53.23,96022.0,47.1736,47.2002,47.1647,47.1825,96022.0
2015-08-24 13:55:00,53.23,53.23,53.1,53.1,124002.0,47.1825,47.1825,47.0672,47.0672,124002.0
2015-08-24 14:00:00,53.1,53.1,52.94,52.99,168480.0,47.0672,47.0672,46.9254,46.9697,168480.0
2015-08-24 14:05:00,52.99,52.99,52.73,52.78,89250.0,46.9697,46.9697,46.7393,46.7836,89250.0
2015-08-24 14:10:00,52.77,52.8,52.5,52.5,122798.0,46.7747,46.8013,46.5354,46.5354,122798.0
2015-08-24 14:15:00,52.5,52.85,52.49,52.81,215470.0,46.5354,46.8456,46.5265,46.8102,215470.0
2015-08-24 14:20:00,52.83,52.96,52.81,52.82,142248.0,46.8279,46.9431,46.8102,46.8191,142248.0
2015-08-24 14:25:00,52.83,52.83,52.63,52.66,99736.0,46.8279,46.8279,46.6506,46.6772,99736.0
2015-08-24 14:30:00,52.67,52.76,52.6,52.71,95248.0,46.6861,46.7659,46.624,46.7216,95248.0
2015-08-24 14:35:00,52.72,52.85,52.72,52.74,88118.0,46.7304,46.8456,46.7304,46.7481,88118.0
2015-08-24 14:40:00,52.74,52.74,52.49,52.49,92484.0,46.7481,46.7481,46.5265,46.5265,92484.0
2015-08-24 14:45:00,52.49,52.53,52.49,52.52,112472.0,46.5265,46.562,46.5265,46.5531,112472.0
2015-08-24 14:50:00,52.52,52.54,52.02,52.02,191264.0,46.5531,46.5709,46.1099,46.1099,191264.0
2015-08-24 14:55:00,52.02,52.12,51.68,51.73,152974.0,46.1099,46.1986,45.8086,45.8529,152974.0
2015-08-24 15:00:00,51.74,51.97,51.55,51.95,210570.0,45.8618,46.0656,45.6933,46.0479,210570.0
2015-08-24 15:05:00,51.94,52.28,51.92,52.25,205792.0,46.039,46.3404,46.0213,46.3138,205792.0
2015-08-24 15:10:00,52.24,52.25,51.88,52.02,129950.0,46.3049,46.3138,45.9858,46.1099,129950.0
2015-08-24 15:15:00,52.02,52.02,51.76,51.82,115784.0,46.1099,46.1099,45.8795,45.9327,115784.0
2015-08-24 15:20:00,51.82,51.9,51.54,51.71,269914.0,45.9327,46.0036,45.6845,45.8352,269914.0
2015-08-24 15:25:00,51.72,51.82,51.56,51.63,185388.0,45.844,45.9327,45.7022,45.7643,185388.0
2015-08-24 15:30:00,51.63,51.74,51.49,51.74,192954.0,45.7643,45.8618,45.6402,45.8618,192954.0
2015-08-24 15:35:00,51.73,52.67,51.72,52.57,297842.0,45.8529,46.6861,45.844,46.5975,297842.0
2015-08-24 15:40:00,52.57,52.68,52.19,52.68,233442.0,46.5975,46.695,46.2606,46.695,233442.0
2015-08-24 15:45:00,52.69,53.12,52.25,52.25,351306.0,46.7038,47.085,46.3138,46.3138,351306.0
2015-08-24 15:50:00,52.25,52.68,52.2,52.68,240326.0,46.3138,46.695,46.2695,46.695,240326.0
2015-08-24 15:55:00,52.69,52.69,51.92,51.93,410884.0,46.7038,46.7038,46.0213,46.0302,410884.0
2015-08-25 09:30:00,53.64,53.64,53.28,53.42,119120.0,47.5459,47.5459,47.2268,47.3509,119120.0
2015-08-25 09:35:00,53.44,53.62,53.1,53.54,689732.0,47.3686,47.5282,47.0672,47.4573,689732.0
2015-08-25 09:40:00,53.59,53.66,53.26,53.31,240812.0,47.5016,47.5636,47.2091,47.2534,240812.0
2015-08-25 09:45:00,53.3,53.52,53.23,53.23,136126.0,47.2445,47.4395,47.1825,47.1825,136126.0
2015-08-25 09:50:00,53.23,53.41,53.19,53.21,251102.0,47.1825,47.342,47.147,47.1647,251102.0
2015-08-25 09:55:00,53.22,53.35,53.1,53.2,156714.0,47.1736,47.2888,47.0672,47.1559,156714.0
2015-08-25 10:00:00,53.21,53.24,53.04,53.16,155026.0,47.1647,47.1913,47.0141,47.1204,155026.0
2015-08-25 10:05:00,53.17,53.23,53.0,53.21,115112.0,47.1293,47.1825,46.9786,47.1647,115112.0
2015-08-25 10:10:00,53.2,53.32,53.06,53.28,186474.0,47.1559,47.2622,47.0318,47.2268,186474.0
2015-08-25 10:15:00,53.28,53.46,53.26,53.26,155514.0,47.2268,47.3863,47.2091,47.2091,155514.0
2015-08-25 10:20:00,53.26,53.29,53.07,53.1,158320.0,47.2091,47.2357,47.0407,47.0672,158320.0
2015-08-25 10:25:00,53.1,53.15,52.98,53.04,162782.0,47.0672,47.1116,46.9609,47.0141,162782.0
2015-08-25 10:30:00,53.04,53.04,52.8,52.84,176094.0,47.0141,47.0141,46.8013,46.8368,176094.0
2015-08-25 10:35:00,52.83,52.88,52.72,52.84,155074.0,46.8279,46.8722,46.7304,46.8368,155074.0
2015-08-25 10:40:00,52.86,52.97,52.86,52.92,101136.0,46.8545,46.952,46.8545,46.9077,101136.0
2015-08-25 10:45:00,52.94,52.97,52.77,52.84,105078.0,46.9254,46.952,46.7747,46.8368,105078.0
2015-08-25 10:50:00,52.85,52.93,52.8,52.86,74518.0,46.8456,46.9166,46.8013,46.8545,74518.0
2015-08-25 10:55:00,52.87,52.89,52.77,52.84,109730.0,46.8634,46.8811,46.7747,46.8368,109730.0
2015-08-25 11:00:00,52.84,52.95,52.84,52.92,116228.0,46.8368,46.9343,46.8368,46.9077,116228.0
2015-08-25 11:05:00,52.92,52.94,52.86,52.92,113376.0,46.9077,46.9254,46.8545,46.9077,113376.0
2015-08-25 11:10:00,52.93,53.1,52.93,53.05,99898.0,46.9166,47.0672,46.9166,47.0229,99898.0
2015-08-25 11:15:00,53.05,53.17,53.05,53.12,87578.0,47.0229,47.1293,47.0229,47.085,87578.0
2015-08-25 11:20:00,53.13,53.31,53.11,53.13,157462.0,47.0938,47.2534,47.0761,47.0938,157462.0
2015-08-25 11:25:00,53.13,53.17,53.07,53.07,127472.0,47.0938,47.1293,47.0407,47.0407,127472.0
2015-08-25 11:30:00,53.08,53.1,52.96,53.06,158070.0,47.0495,47.0672,46.9431,47.0318,158070.0
2015-08-25 11:35:00,53.05,53.1,52.99,52.99,138762.0,47.0229,47.0672,46.9697,46.9697,138762.0
2015-08-25 11:40:00,53.01,53.04,52.93,53.02,123252.0,46.9875,47.0141,46.9166,46.9963,123252.0
2015-08-25 11:45:00,53.01,53.18,52.99,53.16,137618.0,46.9875,47.1382,46.9697,47.1204,137618.0
2015-08-25 11:50:00,53.15,53.18,53.07,53.07,101500.0,47.1116,47.1382,47.0407,47.0407,101500.0
2015-08-25 11:55:00,53.08,53.21,53.07,53.14,142936.0,47.0495,47.1647,47.0407,47.1027,142936.0
2015-08-25 12:00:00,53.15,53.2,53.12,53.12,140614.0,47.1116,47.1559,47.085,47.085,140614.0
2015-08-25 12:05:00,53.13,53.22,53.12,53.17,165266.0,47.0938,47.1736,47.085,47.1293,165266.0
2015-08-25 12:10:00,53.17,53.23,53.1,53.14,128566.0,47.1293,47.1825,47.0672,47.1027,128566.0
2015-08-25 12:15:00,53.14,53.19,52.94,52.99,95710.0,47.1027,47.147,46.9254,46.9697,95710.0
2015-08-25 12:20:00,52.98,53.09,52.98,53.04,193816.0,46.9609,47.0584,46.9609,47.0141,193816.0
2015-08-25 12:25:00,53.04,53.06,52.98,52.99,117542.0,47.0141,47.0318,46.9609,46.9697,117542.0
2015-08-25 12:30:00,52.98,53.23,52.98,53.23,146642.0,46.9609,47.1825,46.9609,47.1825,146642.0
2015-08-25 12:35:00,53.23,53.24,53.07,53.1,54708.0,47.1825,47.1913,47.0407,47.0672,54708.0
2015-08-25 12:40:00,53.1,53.3,53.09,53.3,66066.0,47.0672,47.2445,47.0584,47.2445,66066.0
2015-08-25 12:45:00,53.3,53.32,53.22,53.27,61388.0,47.2445,47.2622,47.1736,47.2179,61388.0
2015-08-25 12:50:00,53.26,53.35,53.26,53.27,33982.0,47.2091,47.2888,47.2091,47.2179,33982.0
2015-08-25 12:55:00,53.27,53.31,53.19,53.21,53902.0,47.2179,47.2534,47.147,47.1647,53902.0
2015-08-25 13:00:00,53.22,53.24,53.11,53.22,37886.0,47.1736,47.1913,47.0761,47.1736,37886.0
2015-08-25 13:05:00,53.22,53.32,53.2,53.24,45172.0,47.1736,47.2622,47.1559,47.1913,45172.0
2015-08-25 13:10:00,53.23,53.23,53.01,53.04,110956.0,47.1825,47.1825,46.9875,47.0141,110956.0
2015-08-25 13:15:00,53.04,53.09,52.95,52.99,91826.0,47.0141,47.0584,46.9343,46.9697,91826.0
2015-08-25 13:20:00,52.98,53.08,52.98,53.0,90320.0,46.9609,47.0495,46.9609,46.9786,90320.0
2015-08-25 13:25:00,52.99,52.99,52.6,52.62,86584.0,46.9697,46.9697,46.624,46.6418,86584.0
2015-08-25 13:30:00,52.64,52.76,52.6,52.67,67732.0,46.6595,46.7659,46.624,46.6861,67732.0
2015-08-25 13:35:00,52.67,52.9,52.67,52.88,94352.0,46.6861,46.89,46.6861,46.8722,94352.0
2015-08-25 13:40:00,52.88,52.88,52.69,52.69,61210.0,46.8722,46.8722,46.7038,46.7038,61210.0
2015-08-25 13:45:00,52.7,52.83,52.68,52.81,57300.0,46.7127,46.8279,46.695,46.8102,57300.0
2015-08-25 13:50:00,52.82,52.99,52.8,52.96,57784.0,46.8191,46.9697,46.8013,46.9431,57784.0
2015-08-25 13:55:00,52.97,53.08,52.92,52.94,61854.0,46.952,47.0495,46.9077,46.9254,61854.0
2015-08-25 14:00:00,52.92,52.98,52.77,52.8,117486.0,46.9077,46.9609,46.7747,46.8013,117486.0
2015-08-25 14:05:00,52.79,52.85,52.65,52.69,154434.0,46.7925,46.8456,46.6684,46.7038,154434.0
2015-08-25 14:10:00,52.69,52.74,52.6,52.62,92168.0,46.7038,46.7481,46.624,46.6418,92168.0
2015-08-25 14:15:00,52.62,52.76,52.62,52.76,82764.0,46.6418,46.7659,46.6418,46.7659,82764.0
2015-08-25 14:20:00,52.77,52.86,52.73,52.8,73806.0,46.7747,46.8545,46.7393,46.8013,73806.0
2015-08-25 14:25:00,52.8,52.86,52.75,52.81,101852.0,46.8013,46.8545,46.757,46.8102,101852.0
2015-08-25 14:30:00,52.8,52.92,52.79,52.92,92688.0,46.8013,46.9077,46.7925,46.9077,92688.0
2015-08-25 14:35:00,52.91,52.97,52.83,52.9,61312.0,46.8988,46.952,46.8279,46.89,61312.0
2015-08-25 14:40:00,52.91,53.03,52.91,52.96,79016.0,46.8988,47.0052,46.8988,46.9431,79016.0
2015-08-25 14:45:00,52.97,53.1,52.92,53.07,105204.0,46.952,47.0672,46.9077,47.0407,105204.0
2015-08-25 14:50:00,53.09,53.19,53.09,53.14,76788.0,47.0584,47.147,47.0584,47.1027,76788.0
2015-08-25 14:55:00,53.14,53.24,53.13,53.13,90870.0,47.1027,47.1913,47.0938,47.0938,90870.0
2015-08-25 15:00:00,53.14,53.22,53.09,53.09,93748.0,47.1027,47.1736,47.0584,47.0584,93748.0
2015-08-25 15:05:00,53.08,53.08,52.91,52.95,118334.0,47.0495,47.0495,46.8988,46.9343,118334.0
2015-08-25 15:10:00,52.96,52.99,52.92,52.92,76752.0,46.9431,46.9697,46.9077,46.9077,76752.0
2015-08-25 15:15:00,52.92,52.92,52.74,52.77,137326.0,46.9077,46.9077,46.7481,46.7747,137326.0
2015-08-25 15:20:00,52.77,52.81,52.62,52.67,115040.0,46.7747,46.8102,46.6418,46.6861,115040.0
2015-08-25 15:25:00,52.66,52.77,52.56,52.6,124128.0,46.6772,46.7747,46.5886,46.624,124128.0
2015-08-25 15:30:00,52.58,52.66,52.49,52.56,457660.0,46.6063,46.6772,46.5265,46.5886,457660.0
2015-08-25 15:35:00,52.56,52.64,52.49,52.49,341426.0,46.5886,46.6595,46.5265,46.5265,341426.0
2015-08-25 15:40:00,52.49,52.58,52.27,52.35,390352.0,46.5265,46.6063,46.3315,46.4025,390352.0
2015-08-25 15:45:00,52.35,52.35,51.93,52.01,287016.0,46.4025,46.4025,46.0302,46.1011,287016.0
2015-08-25 15:50:00,51.99,52.39,51.91,52.34,394582.0,46.0834,46.4379,46.0124,46.3936,394582.0
2015-08-25 15:55:00,52.34,52.38,51.74,51.77,497126.0,46.3936,46.429,45.8618,45.8883,497126.0
2015-08-26 09:30:00,53.25,53.85,53.09,53.73,609798.0,47.2002,47.732,47.0584,47.6257,609798.0
2015-08-26 09:35:00,53.75,53.76,53.18,53.41,264074.0,47.6434,47.6523,47.1382,47.342,264074.0
2015-08-26 09:40:00,53.43,53.45,52.93,53.06,307842.0,47.3598,47.3775,46.9166,47.0318,307842.0
2015-08-26 09:45:00,53.06,53.17,52.81,52.95,292428.0,47.0318,47.1293,46.8102,46.9343,292428.0
2015-08-26 09:50:00,52.96,52.98,52.49,52.53,368824.0,46.9431,46.9609,46.5265,46.562,368824.0
2015-08-26 09:55:00,52.5,52.75,52.49,52.6,192550.0,46.5354,46.757,46.5265,46.624,192550.0
2015-08-26 10:00:00,52.6,52.71,52.49,52.6,271176.0,46.624,46.7216,46.5265,46.624,271176.0
2015-08-26 10:05:00,52.57,52.83,52.52,52.76,193710.0,46.5975,46.8279,46.5531,46.7659,193710.0
2015-08-26 10:10:00,52.74,52.83,52.57,52.74,158700.0,46.7481,46.8279,46.5975,46.7481,158700.0
2015-08-26 10:15:00,52.74,52.74,52.22,52.23,250504.0,46.7481,46.7481,46.2872,46.2961,250504.0
2015-08-26 10:20:00,52.22,52.66,52.21,52.6,150882.0,46.2872,46.6772,46.2784,46.624,150882.0
2015-08-26 10:25:00,52.58,52.89,52.56,52.86,87560.0,46.6063,46.8811,46.5886,46.8545,87560.0
2015-08-26 10:30:00,52.85,53.06,52.65,53.02,186836.0,46.8456,47.0318,46.6684,46.9963,186836.0
2015-08-26 10:35:00,53.04,53.1,52.76,52.82,422406.0,47.0141,47.0672,46.7659,46.8191,422406.0
2015-08-26 10:40:00,52.81,52.81,52.64,52.76,93376.0,46.8102,46.8102,46.6595,46.7659,93376.0
2015-08-26 10:45:00,52.73,52.8,52.57,52.68,71276.0,46.7393,46.8013,46.5975,46.695,71276.0
2015-08-26 10:50:00,52.72,52.89,52.65,52.87,102756.0,46.7304,46.8811,46.6684,46.8634,102756.0
2015-08-26 10:55:00,52.84,52.84,52.54,52.6,65764.0,46.8368,46.8368,46.5709,46.624,65764.0
2015-08-26 11:00:00,52.6,52.74,52.47,52.72,137172.0,46.624,46.7481,46.5088,46.7304,137172.0
2015-08-26 11:05:00,52.7,52.76,52.58,52.58,79248.0,46.7127,46.7659,46.6063,46.6063,79248.0
2015-08-26 11:10:00,52.59,52.67,52.46,52.56,100706.0,46.6152,46.6861,46.5,46.5886,100706.0
2015-08-26 11:15:00,52.57,52.75,52.57,52.7,54634.0,46.5975,46.757,46.5975,46.7127,54634.0
2015-08-26 11:20:00,52.73,52.75,52.53,52.54,89584.0,46.7393,46.757,46.562,46.5709,89584.0
2015-08-26 11:25:00,52.56,52.65,52.51,52.55,95892.0,46.5886,46.6684,46.5443,46.5797,95892.0
2015-08-26 11:30:00,52.54,52.63,52.35,52.37,103804.0,46.5709,46.6506,46.4025,46.4202,103804.0
2015-08-26 11:35:00,52.37,52.37,52.22,52.22,48742.0,46.4202,46.4202,46.2872,46.2872,48742.0
2015-08-26 11:40:00,52.23,52.54,52.19,52.46,73490.0,46.2961,46.5709,46.2606,46.5,73490.0
2015-08-26 11:45:00,52.44,52.47,52.29,52.43,107606.0,46.4822,46.5088,46.3493,46.4734,107606.0
2015-08-26 11:50:00,52.43,52.56,52.38,52.43,125046.0,46.4734,46.5886,46.429,46.4734,125046.0
2015-08-26 11:55:00,52.43,52.5,52.29,52.33,110208.0,46.4734,46.5354,46.3493,46.3847,110208.0
2015-08-26 12:00:00,52.31,52.33,52.22,52.24,53886.0,46.367,46.3847,46.2872,46.3049,53886.0
2015-08-26 12:05:00,52.24,52.43,52.21,52.37,76946.0,46.3049,46.4734,46.2784,46.4202,76946.0
2015-08-26 12:10:00,52.38,52.38,52.24,52.33,81104.0,46.429,46.429,46.3049,46.3847,81104.0
2015-08-26 12:15:00,52.31,52.41,52.26,52.35,78692.0,46.367,46.4556,46.3227,46.4025,78692.0
2015-08-26 12:20:00,52.36,52.4,52.21,52.24,64628.0,46.4113,46.4468,46.2784,46.3049,64628.0
2015-08-26 12:25:00,52.26,52.3,52.12,52.17,96288.0,46.3227,46.3581,46.1986,46.2429,96288.0
2015-08-26 12:30:00,52.18,52.2,52.02,52.03,87464.0,46.2518,46.2695,46.1099,46.1188,87464.0
2015-08-26 12:35:00,52.02,52.18,52.02,52.04,125690.0,46.1099,46.2518,46.1099,46.1277,125690.0
2015-08-26 12:40:00,52.05,52.12,52.01,52.05,86418.0,46.1365,46.1986,46.1011,46.1365,86418.0
2015-08-26 12:45:00,52.04,52.13,51.99,52.1,143116.0,46.1277,46.2074,46.0834,46.1809,143116.0
2015-08-26 12:50:00,52.09,52.2,52.04,52.19,151256.0,46.172,46.2695,46.1277,46.2606,151256.0
2015-08-26 12:55:00,52.18,52.4,52.18,52.4,75404.0,46.2518,46.4468,46.2518,46.4468,75404.0
2015-08-26 13:00:00,52.4,52.6,52.37,52.55,157776.0,46.4468,46.624,46.4202,46.5797,157776.0
2015-08-26 13:05:00,52.55,52.62,52.38,52.42,99280.0,46.5797,46.6418,46.429,46.4645,99280.0
2015-08-26 13:10:00,52.43,52.57,52.42,52.5,130438.0,46.4734,46.5975,46.4645,46.5354,130438.0
2015-08-26 13:15:00,52.47,52.6,52.46,52.52,119312.0,46.5088,46.624,46.5,46.5531,119312.0
2015-08-26 13:20:00,52.52,52.81,52.52,52.73,120832.0,46.5531,46.8102,46.5531,46.7393,120832.0
2015-08-26 13:25:00,52.72,52.83,52.68,52.83,120376.0,46.7304,46.8279,46.695,46.8279,120376.0
2015-08-26 13:30:00,52.83,52.94,52.76,52.92,148072.0,46.8279,46.9254,46.7659,46.9077,148072.0
2015-08-26 13:35:00,52.95,53.09,52.87,53.02,175936.0,46.9343,47.0584,46.8634,46.9963,175936.0
2015-08-26 13:40:00,53.01,53.07,52.93,52.96,66846.0,46.9875,47.0407,46.9166,46.9431,66846.0
2015-08-26 13:45:00,52.94,53.03,52.88,52.95,84770.0,46.9254,47.0052,46.8722,46.9343,84770.0
2015-08-26 13:50:00,52.96,53.06,52.93,53.02,118576.0,46.9431,47.0318,46.9166,46.9963,118576.0
2015-08-26 13:55:00,53.02,53.1,52.94,53.08,78262.0,46.9963,47.0672,46.9254,47.0495,78262.0
2015-08-26 14:00:00,53.08,53.1,52.83,53.01,253418.0,47.0495,47.0672,46.8279,46.9875,253418.0
2015-08-26 14:05:00,52.99,53.12,52.99,53.09,94440.0,46.9697,47.085,46.9697,47.0584,94440.0
2015-08-26 14:10:00,53.1,53.15,52.98,53.03,99032.0,47.0672,47.1116,46.9609,47.0052,99032.0
2015-08-26 14:15:00,53.03,53.08,52.77,52.81,157492.0,47.0052,47.0495,46.7747,46.8102,157492.0
2015-08-26 14:20:00,52.82,53.03,52.75,53.01,123096.0,46.8191,47.0052,46.757,46.9875,123096.0
2015-08-26 14:25:00,53.01,53.07,52.96,53.02,55868.0,46.9875,47.0407,46.9431,46.9963,55868.0
2015-08-26 14:30:00,53.03,53.13,52.95,53.11,102470.0,47.0052,47.0938,46.9343,47.0761,102470.0
2015-08-26 14:35:00,53.12,53.29,53.1,53.29,94418.0,47.085,47.2357,47.0672,47.2357,94418.0
2015-08-26 14:40:00,53.29,53.43,53.29,53.42,117218.0,47.2357,47.3598,47.2357,47.3509,117218.0
2015-08-26 14:45:00,53.41,53.6,53.38,53.41,254426.0,47.342,47.5104,47.3154,47.342,254426.0
2015-08-26 14:50:00,53.41,53.58,53.41,53.52,137258.0,47.342,47.4927,47.342,47.4395,137258.0
2015-08-26 14:55:00,53.54,53.69,53.4,53.62,194254.0,47.4573,47.5902,47.3332,47.5282,194254.0
2015-08-26 15:00:00,53.62,53.64,53.51,53.54,218130.0,47.5282,47.5459,47.4307,47.4573,218130.0
2015-08-26 15:05:00,53.55,54.05,53.55,54.05,378690.0,47.4661,47.9093,47.4661,47.9093,378690.0
2015-08-26 15:10:00,54.05,54.29,54.04,54.26,268460.0,47.9093,48.122,47.9004,48.0955,268460.0
2015-08-26 15:15:00,54.26,54.35,54.09,54.29,205416.0,48.0955,48.1752,47.9448,48.122,205416.0
2015-08-26 15:20:00,54.29,54.35,54.16,54.22,125228.0,48.122,48.1752,48.0068,48.06,125228.0
2015-08-26 15:25:00,54.24,54.25,54.11,54.17,129500.0,48.0777,48.0866,47.9625,48.0157,129500.0
2015-08-26 15:30:00,54.16,54.44,54.13,54.4,189106.0,48.0068,48.255,47.9802,48.2195,189106.0
2015-08-26 15:35:00,54.39,54.41,54.16,54.18,131662.0,48.2107,48.2284,48.0068,48.0245,131662.0
2015-08-26 15:40:00,54.17,54.49,54.15,54.35,209740.0,48.0157,48.2993,47.998,48.1752,209740.0
2015-08-26 15:45:00,54.35,54.51,54.18,54.21,225846.0,48.1752,48.3171,48.0245,48.0511,225846.0
2015-08-26 15:50:00,54.2,54.43,54.2,54.42,273794.0,48.0423,48.2461,48.0423,48.2373,273794.0
2015-08-26 15:55:00,54.42,54.42,54.17,54.37,458090.0,48.2373,48.2373,48.0157,48.193,458090.0
2015-08-27 09:30:00,55.19,55.19,54.97,55.1,45514.0,48.9198,48.9198,48.7248,48.84,45514.0
2015-08-27 09:35:00,55.02,55.37,54.94,55.11,415648.0,48.7691,49.0793,48.6982,48.8489,415648.0
2015-08-27 09:40:00,55.11,55.22,55.04,55.17,234854.0,48.8489,48.9464,48.7868,48.9021,234854.0
2015-08-27 09:45:00,55.18,55.27,55.07,55.1,269208.0,48.9109,48.9907,48.8134,48.84,269208.0
2015-08-27 09:50:00,55.11,55.26,55.02,55.02,162878.0,48.8489,48.9818,48.7691,48.7691,162878.0
2015-08-27 09:55:00,55.05,55.09,54.91,54.94,153704.0,48.7957,48.8312,48.6716,48.6982,153704.0
2015-08-27 10:00:00,54.94,54.99,54.82,54.85,128146.0,48.6982,48.7425,48.5918,48.6184,128146.0
2015-08-27 10:05:00,54.87,55.11,54.82,55.11,102176.0,48.6362,48.8489,48.5918,48.8489,102176.0
2015-08-27 10:10:00,55.1,55.2,55.05,55.09,79644.0,48.84,48.9287,48.7957,48.8312,79644.0
2015-08-27 10:15:00,55.09,55.19,55.04,55.15,95412.0,48.8312,48.9198,48.7868,48.8843,95412.0
2015-08-27 10:20:00,55.16,55.47,55.08,55.45,142536.0,48.8932,49.168,48.8223,49.1503,142536.0
2015-08-27 10:25:00,55.44,55.46,55.35,55.44,134776.0,49.1414,49.1591,49.0616,49.1414,134776.0
2015-08-27 10:30:00,55.44,55.46,55.28,55.39,217924.0,49.1414,49.1591,48.9996,49.0971,217924.0
2015-08-27 10:35:00,55.4,55.45,55.36,55.42,115964.0,49.1059,49.1503,49.0705,49.1237,115964.0
2015-08-27 10:40:00,55.41,55.48,55.38,55.44,112598.0,49.1148,49.1768,49.0882,49.1414,112598.0
2015-08-27 10:45:00,55.44,55.6,55.41,55.59,167254.0,49.1414,49.2832,49.1148,49.2744,167254.0
2015-08-27 10:50:00,55.57,55.58,55.47,55.5,105584.0,49.2566,49.2655,49.168,49.1946,105584.0
2015-08-27 10:55:00,55.52,55.6,55.49,55.57,104544.0,49.2123,49.2832,49.1857,49.2566,104544.0
2015-08-27 11:00:00,55.56,55.7,55.54,55.59,140074.0,49.2478,49.3719,49.23,49.2744,140074.0
2015-08-27 11:05:00,55.6,55.7,55.57,55.57,117062.0,49.2832,49.3719,49.2566,49.2566,117062.0
2015-08-27 11:10:00,55.58,55.63,55.55,55.57,105408.0,49.2655,49.3098,49.2389,49.2566,105408.0
2015-08-27 11:15:00,55.57,55.59,55.5,55.55,80222.0,49.2566,49.2744,49.1946,49.2389,80222.0
2015-08-27 11:20:00,55.56,55.6,55.45,55.58,94500.0,49.2478,49.2832,49.1503,49.2655,94500.0
2015-08-27 11:25:00,55.58,55.58,55.46,55.51,110148.0,49.2655,49.2655,49.1591,49.2034,110148.0
2015-08-27 11:30:00,55.51,55.53,55.42,55.46,100298.0,49.2034,49.2212,49.1237,49.1591,100298.0
2015-08-27 11:35:00,55.47,55.5,55.4,55.42,75596.0,49.168,49.1946,49.1059,49.1237,75596.0
2015-08-27 11:40:00,55.41,55.47,55.36,55.4,41626.0,49.1148,49.168,49.0705,49.1059,41626.0
2015-08-27 11:45:00,55.38,55.45,55.38,55.43,70556.0,49.0882,49.1503,49.0882,49.1325,70556.0
2015-08-27 11:50:00,55.45,55.46,55.38,55.44,59730.0,49.1503,49.1591,49.0882,49.1414,59730.0
2015-08-27 11:55:00,55.43,55.45,55.33,55.37,53302.0,49.1325,49.1503,49.0439,49.0793,53302.0
2015-08-27 12:00:00,55.37,55.47,55.35,55.47,94248.0,49.0793,49.168,49.0616,49.168,94248.0
2015-08-27 12:05:00,55.47,55.67,55.46,55.6,130730.0,49.168,49.3453,49.1591,49.2832,130730.0
2015-08-27 12:10:00,55.62,55.63,55.51,55.54,56468.0,49.3009,49.3098,49.2034,49.23,56468.0
2015-08-27 12:15:00,55.55,55.64,55.52,55.59,76184.0,49.2389,49.3187,49.2123,49.2744,76184.0
2015-08-27 12:20:00,55.59,55.63,55.56,55.6,28902.0,49.2744,49.3098,49.2478,49.2832,28902.0
2015-08-27 12:25:00,55.59,55.65,55.58,55.63,71212.0,49.2744,49.3275,49.2655,49.3098,71212.0
2015-08-27 12:30:00,55.64,55.73,55.62,55.62,91034.0,49.3187,49.3984,49.3009,49.3009,91034.0
2015-08-27 12:35:00,55.63,55.75,55.6,55.73,50664.0,49.3098,49.4162,49.2832,49.3984,50664.0
2015-08-27 12:40:00,55.73,55.74,55.67,55.68,35972.0,49.3984,49.4073,49.3453,49.3541,35972.0
2015-08-27 12:45:00,55.68,55.71,55.6,55.71,53210.0,49.3541,49.3807,49.2832,49.3807,53210.0
2015-08-27 12:50:00,55.72,55.79,55.71,55.79,96420.0,49.3896,49.4516,49.3807,49.4516,96420.0
2015-08-27 12:55:00,55.79,55.88,55.73,55.88,60504.0,49.4516,49.5314,49.3984,49.5314,60504.0
2015-08-27 13:00:00,55.87,55.91,55.84,55.87,113798.0,49.5225,49.558,49.4959,49.5225,113798.0
2015-08-27 13:05:00,55.87,55.98,55.85,55.94,131780.0,49.5225,49.62,49.5048,49.5846,131780.0
2015-08-27 13:10:00,55.95,56.02,55.94,55.96,89840.0,49.5935,49.6555,49.5846,49.6023,89840.0
2015-08-27 13:15:00,55.97,55.99,55.88,55.92,81750.0,49.6112,49.6289,49.5314,49.5669,81750.0
2015-08-27 13:20:00,55.92,55.98,55.88,55.94,94354.0,49.5669,49.62,49.5314,49.5846,94354.0
2015-08-27 13:25:00,55.94,55.98,55.9,55.93,95774.0,49.5846,49.62,49.5491,49.5757,95774.0
2015-08-27 13:30:00,55.94,55.99,55.9,55.91,61454.0,49.5846,49.6289,49.5491,49.558,61454.0
2015-08-27 13:35:00,55.9,55.9,55.83,55.85,105570.0,49.5491,49.5491,49.4871,49.5048,105570.0
2015-08-27 13:40:00,55.85,55.99,55.85,55.98,75842.0,49.5048,49.6289,49.5048,49.62,75842.0
2015-08-27 13:45:00,55.98,55.99,55.9,55.96,122960.0,49.62,49.6289,49.5491,49.6023,122960.0
2015-08-27 13:50:00,55.97,56.08,55.97,56.02,181844.0,49.6112,49.7087,49.6112,49.6555,181844.0
2015-08-27 13:55:00,56.02,56.13,56.02,56.13,100446.0,49.6555,49.753,49.6555,49.753,100446.0
2015-08-27 14:00:00,56.12,56.18,56.08,56.16,154764.0,49.7441,49.7973,49.7087,49.7796,154764.0
2015-08-27 14:05:00,56.17,56.17,56.07,56.07,111478.0,49.7885,49.7885,49.6998,49.6998,111478.0
2015-08-27 14:10:00,56.06,56.17,56.06,56.12,136840.0,49.691,49.7885,49.691,49.7441,136840.0
2015-08-27 14:15:00,56.13,56.13,55.85,55.91,264190.0,49.753,49.753,49.5048,49.558,264190.0
2015-08-27 14:20:00,55.92,55.96,55.88,55.91,84572.0,49.5669,49.6023,49.5314,49.558,84572.0
2015-08-27 14:25:00,55.91,55.93,55.6,55.73,173060.0,49.558,49.5757,49.2832,49.3984,173060.0
2015-08-27 14:30:00,55.72,55.83,55.7,55.72,109414.0,49.3896,49.4871,49.3719,49.3896,109414.0
2015-08-27 14:35:00,55.72,55.9,55.72,55.88,100062.0,49.3896,49.5491,49.3896,49.5314,100062.0
2015-08-27 14:40:00,55.89,55.89,55.71,55.73,94370.0,49.5403,49.5403,49.3807,49.3984,94370.0
2015-08-27 14:45:00,55.72,55.8,55.57,55.59,158640.0,49.3896,49.4605,49.2566,49.2744,158640.0
2015-08-27 14:50:00,55.6,55.72,55.57,55.66,123368.0,49.2832,49.3896,49.2566,49.3364,123368.0
2015-08-27 14:55:00,55.65,55.67,55.44,55.51,262656.0,49.3275,49.3453,49.1414,49.2034,262656.0
2015-08-27 15:00:00,55.51,55.6,55.34,55.34,290026.0,49.2034,49.2832,49.0528,49.0528,290026.0
2015-08-27 15:05:00,55.33,55.6,55.27,55.6,314824.0,49.0439,49.2832,48.9907,49.2832,314824.0
2015-08-27 15:10:00,55.58,55.63,55.42,55.44,178000.0,49.2655,49.3098,49.1237,49.1414,178000.0
2015-08-27 15:15:00,55.45,55.59,55.33,55.56,227914.0,49.1503,49.2744,49.0439,49.2478,227914.0
2015-08-27 15:20:00,55.55,55.57,55.46,55.51,196712.0,49.2389,49.2566,49.1591,49.2034,196712.0
2015-08-27 15:25:00,55.51,55.88,55.47,55.87,190870.0,49.2034,49.5314,49.168,49.5225,190870.0
2015-08-27 15:30:00,55.88,56.13,55.75,56.02,261758.0,49.5314,49.753,49.4162,49.6555,261758.0
2015-08-27 15:35:00,56.02,56.05,55.82,55.92,173966.0,49.6555,49.6821,49.4782,49.5669,173966.0
2015-08-27 15:40:00,55.91,56.15,55.86,56.1,217726.0,49.558,49.7707,49.5137,49.7264,217726.0
2015-08-27 15:45:00,56.09,56.24,56.09,56.22,295986.0,49.7175,49.8505,49.7175,49.8328,295986.0
2015-08-27 15:50:00,56.22,56.23,56.09,56.17,342160.0,49.8328,49.8416,49.7175,49.7885,342160.0
2015-08-27 15:55:00,56.17,56.33,56.16,56.33,609662.0,49.7885,49.9303,49.7796,49.9303,609662.0
2015-08-28 09:30:00,56.3,56.3,56.1,56.2,221206.0,49.9037,49.9037,49.7264,49.815,221206.0
2015-08-28 09:35:00,56.23,56.27,56.04,56.16,108088.0,49.8416,49.8771,49.6732,49.7796,108088.0
2015-08-28 09:40:00,56.15,56.21,56.06,56.19,99478.0,49.7707,49.8239,49.691,49.8062,99478.0
2015-08-28 09:45:00,56.16,56.21,55.94,56.0,130014.0,49.7796,49.8239,49.5846,49.6378,130014.0
2015-08-28 09:50:00,56.01,56.14,55.99,56.02,114710.0,49.6466,49.7619,49.6289,49.6555,114710.0
2015-08-28 09:55:00,56.01,56.23,55.94,56.17,93362.0,49.6466,49.8416,49.5846,49.7885,93362.0
2015-08-28 10:00:00,56.18,56.21,56.05,56.06,73864.0,49.7973,49.8239,49.6821,49.691,73864.0
2015-08-28 10:05:00,56.06,56.1,55.88,55.92,140654.0,49.691,49.7264,49.5314,49.5669,140654.0
2015-08-28 10:10:00,55.92,56.09,55.85,55.97,137482.0,49.5669,49.7175,49.5048,49.6112,137482.0
2015-08-28 10:15:00,55.98,56.09,55.95,56.01,93590.0,49.62,49.7175,49.5935,49.6466,93590.0
2015-08-28 10:20:00,56.01,56.02,55.87,55.94,87250.0,49.6466,49.6555,49.5225,49.5846,87250.0
2015-08-28 10:25:00,55.94,56.08,55.92,55.99,56388.0,49.5846,49.7087,49.5669,49.6289,56388.0
2015-08-28 10:30:00,56.0,56.1,55.97,56.09,60060.0,49.6378,49.7264,49.6112,49.7175,60060.0
2015-08-28 10:35:00,56.09,56.09,55.96,56.01,60012.0,49.7175,49.7175,49.6023,49.6466,60012.0
2015-08-28 10:40:00,56.03,56.08,55.94,56.05,53764.0,49.6644,49.7087,49.5846,49.6821,53764.0
2015-08-28 10:45:00,56.06,56.09,55.94,56.01,59190.0,49.691,49.7175,49.5846,49.6466,59190.0
2015-08-28 10:50:00,56.02,56.13,56.02,56.12,46360.0,49.6555,49.753,49.6555,49.7441,46360.0
2015-08-28 10:55:00,56.12,56.19,56.12,56.16,74382.0,49.7441,49.8062,49.7441,49.7796,74382.0
2015-08-28 11:00:00,56.16,56.29,56.13,56.29,109770.0,49.7796,49.8948,49.753,49.8948,109770.0
2015-08-28 11:05:00,56.29,56.32,56.21,56.23,90416.0,49.8948,49.9214,49.8239,49.8416,90416.0
2015-08-28 11:10:00,56.24,56.33,56.24,56.3,86818.0,49.8505,49.9303,49.8505,49.9037,86818.0
2015-08-28 11:15:00,56.29,56.35,56.27,56.34,91118.0,49.8948,49.948,49.8771,49.9391,91118.0
2015-08-28 11:20:00,56.34,56.4,56.33,56.38,96796.0,49.9391,49.9923,49.9303,49.9746,96796.0
2015-08-28 11:25:00,56.38,56.5,56.38,56.46,100104.0,49.9746,50.081,49.9746,50.0455,100104.0
2015-08-28 11:30:00,56.45,56.49,56.38,56.48,66754.0,50.0366,50.0721,49.9746,50.0632,66754.0
2015-08-28 11:35:00,56.48,56.48,56.3,56.32,99296.0,50.0632,50.0632,49.9037,49.9214,99296.0
2015-08-28 11:40:00,56.31,56.32,56.11,56.13,86034.0,49.9126,49.9214,49.7353,49.753,86034.0
2015-08-28 11:45:00,56.15,56.17,56.09,56.13,50652.0,49.7707,49.7885,49.7175,49.753,50652.0
2015-08-28 11:50:00,56.13,56.2,56.04,56.04,53370.0,49.753,49.815,49.6732,49.6732,53370.0
2015-08-28 11:55:00,56.02,56.02,55.88,55.98,58020.0,49.6555,49.6555,49.5314,49.62,58020.0
2015-08-28 12:00:00,55.99,56.04,55.95,56.0,49582.0,49.6289,49.6732,49.5935,49.6378,49582.0
2015-08-28 12:05:00,55.99,56.02,55.95,55.96,47840.0,49.6289,49.6555,49.5935,49.6023,47840.0
2015-08-28 12:10:00,55.97,56.02,55.91,56.0,37726.0,49.6112,49.6555,49.558,49.6378,37726.0
2015-08-28 12:15:00,55.99,56.08,55.98,55.99,56156.0,49.6289,49.7087,49.62,49.6289,56156.0
2015-08-28 12:20:00,56.01,56.08,55.97,56.01,43812.0,49.6466,49.7087,49.6112,49.6466,43812.0
2015-08-28 12:25:00,56.02,56.1,55.99,56.05,25270.0,49.6555,49.7264,49.6289,49.6821,25270.0
2015-08-28 12:30:00,56.07,56.13,56.02,56.09,46368.0,49.6998,49.753,49.6555,49.7175,46368.0
2015-08-28 12:35:00,56.1,56.13,56.02,56.03,89796.0,49.7264,49.753,49.6555,49.6644,89796.0
2015-08-28 12:40:00,56.03,56.1,55.99,56.05,48766.0,49.6644,49.7264,49.6289,49.6821,48766.0
2015-08-28 12:45:00,56.05,56.05,55.99,56.05,36164.0,49.6821,49.6821,49.6289,49.6821,36164.0
2015-08-28 12:50:00,56.05,56.09,55.99,56.01,43832.0,49.6821,49.7175,49.6289,49.6466,43832.0
2015-08-28 12:55:00,56.0,56.02,55.97,55.99,51130.0,49.6378,49.6555,49.6112,49.6289,51130.0
2015-08-28 13:00:00,56.01,56.02,55.95,56.02,51268.0,49.6466,49.6555,49.5935,49.6555,51268.0
2015-08-28 13:05:00,56.02,56.06,56.01,56.05,35908.0,49.6555,49.691,49.6466,49.6821,35908.0
2015-08-28 13:10:00,56.05,56.13,56.05,56.11,54488.0,49.6821,49.753,49.6821,49.7353,54488.0
2015-08-28 13:15:00,56.11,56.19,56.11,56.17,45466.0,49.7353,49.8062,49.7353,49.7885,45466.0
2015-08-28 13:20:00,56.19,56.21,56.15,56.17,50504.0,49.8062,49.8239,49.7707,49.7885,50504.0
2015-08-28 13:25:00,56.17,56.17,56.02,56.02,64738.0,49.7885,49.7885,49.6555,49.6555,64738.0
2015-08-28 13:30:00,56.01,56.07,56.01,56.04,38954.0,49.6466,49.6998,49.6466,49.6732,38954.0
2015-08-28 13:35:00,56.04,56.04,55.92,55.94,93422.0,49.6732,49.6732,49.5669,49.5846,93422.0
2015-08-28 13:40:00,55.96,56.04,55.88,56.01,64336.0,49.6023,49.6732,49.5314,49.6466,64336.0
2015-08-28 13:45:00,56.01,56.07,55.99,56.02,55130.0,49.6466,49.6998,49.6289,49.6555,55130.0
2015-08-28 13:50:00,56.02,56.1,56.01,56.09,59048.0,49.6555,49.7264,49.6466,49.7175,59048.0
2015-08-28 13:55:00,56.1,56.15,56.08,56.12,79176.0,49.7264,49.7707,49.7087,49.7441,79176.0
2015-08-28 14:00:00,56.12,56.3,56.12,56.23,100526.0,49.7441,49.9037,49.7441,49.8416,100526.0
2015-08-28 14:05:00,56.25,56.3,56.24,56.27,37174.0,49.8594,49.9037,49.8505,49.8771,37174.0
2015-08-28 14:10:00,56.27,56.28,56.17,56.18,30984.0,49.8771,49.886,49.7885,49.7973,30984.0
2015-08-28 14:15:00,56.18,56.25,56.14,56.19,64076.0,49.7973,49.8594,49.7619,49.8062,64076.0
2015-08-28 14:20:00,56.21,56.3,56.21,56.24,50568.0,49.8239,49.9037,49.8239,49.8505,50568.0
2015-08-28 14:25:00,56.24,56.28,56.21,56.27,62106.0,49.8505,49.886,49.8239,49.8771,62106.0
2015-08-28 14:30:00,56.28,56.3,56.18,56.19,68312.0,49.886,49.9037,49.7973,49.8062,68312.0
2015-08-28 14:35:00,56.19,56.27,56.13,56.25,67574.0,49.8062,49.8771,49.753,49.8594,67574.0
2015-08-28 14:40:00,56.25,56.27,56.2,56.24,31272.0,49.8594,49.8771,49.815,49.8505,31272.0
2015-08-28 14:45:00,56.23,56.35,56.23,56.31,66674.0,49.8416,49.948,49.8416,49.9126,66674.0
2015-08-28 14:50:00,56.32,56.34,56.2,56.24,36472.0,49.9214,49.9391,49.815,49.8505,36472.0
2015-08-28 14:55:00,56.25,56.31,56.24,56.29,46672.0,49.8594,49.9126,49.8505,49.8948,46672.0
2015-08-28 15:00:00,56.3,56.31,56.15,56.24,71126.0,49.9037,49.9126,49.7707,49.8505,71126.0
2015-08-28 15:05:00,56.24,56.28,56.19,56.25,58372.0,49.8505,49.886,49.8062,49.8594,58372.0
2015-08-28 15:10:00,56.23,56.24,56.13,56.16,68492.0,49.8416,49.8505,49.753,49.7796,68492.0
2015-08-28 15:15:00,56.15,56.23,56.1,56.15,53588.0,49.7707,49.8416,49.7264,49.7707,53588.0
2015-08-28 15:20:00,56.14,56.17,56.02,56.03,73528.0,49.7619,49.7885,49.6555,49.6644,73528.0
2015-08-28 15:25:00,56.04,56.11,56.01,56.08,46086.0,49.6732,49.7353,49.6466,49.7087,46086.0
2015-08-28 15:30:00,56.08,56.08,55.97,55.97,66432.0,49.7087,49.7087,49.6112,49.6112,66432.0
2015-08-28 15:35:00,55.97,55.99,55.85,55.93,118852.0,49.6112,49.6289,49.5048,49.5757,118852.0
2015-08-28 15:40:00,55.92,55.97,55.82,55.94,120074.0,49.5669,49.6112,49.4782,49.5846,120074.0
2015-08-28 15:45:00,55.95,56.02,55.94,55.99,133100.0,49.5935,49.6555,49.5846,49.6289,133100.0
2015-08-28 15:50:00,56.0,56.23,56.0,56.1,137770.0,49.6378,49.8416,49.6378,49.7264,137770.0
2015-08-28 15:55:00,56.1,56.27,56.09,56.24,399806.0,49.7264,49.8771,49.7175,49.8505,399806.0
2015-08-31 09:30:00,56.2,56.2,55.71,55.95,175866.0,49.815,49.815,49.3807,49.5935,175866.0
2015-08-31 09:35:00,55.94,56.08,55.81,55.87,44360.0,49.5846,49.7087,49.4694,49.5225,44360.0
2015-08-31 09:40:00,55.85,55.88,55.77,55.82,96438.0,49.5048,49.5314,49.4339,49.4782,96438.0
2015-08-31 09:45:00,55.82,55.93,55.76,55.82,86890.0,49.4782,49.5757,49.425,49.4782,86890.0
2015-08-31 09:50:00,55.81,55.96,55.77,55.91,84466.0,49.4694,49.6023,49.4339,49.558,84466.0
2015-08-31 09:55:00,55.94,55.96,55.82,55.82,47036.0,49.5846,49.6023,49.4782,49.4782,47036.0
2015-08-31 10:00:00,55.85,55.88,55.75,55.75,72470.0,49.5048,49.5314,49.4162,49.4162,72470.0
2015-08-31 10:05:00,55.75,55.85,55.72,55.84,60108.0,49.4162,49.5048,49.3896,49.4959,60108.0
2015-08-31 10:10:00,55.82,55.95,55.81,55.91,87510.0,49.4782,49.5935,49.4694,49.558,87510.0
2015-08-31 10:15:00,55.92,56.06,55.88,55.98,61472.0,49.5669,49.691,49.5314,49.62,61472.0
2015-08-31 10:20:00,55.97,56.07,55.96,56.05,53302.0,49.6112,49.6998,49.6023,49.6821,53302.0
2015-08-31 10:25:00,56.06,56.17,56.01,56.1,58568.0,49.691,49.7885,49.6466,49.7264,58568.0
2015-08-31 10:30:00,56.12,56.15,56.06,56.1,41916.0,49.7441,49.7707,49.691,49.7264,41916.0
2015-08-31 10:35:00,56.1,56.23,56.09,56.2,71984.0,49.7264,49.8416,49.7175,49.815,71984.0
2015-08-31 10:40:00,56.2,56.24,56.18,56.2,64990.0,49.815,49.8505,49.7973,49.815,64990.0
2015-08-31 10:45:00,56.22,56.22,56.12,56.12,39918.0,49.8328,49.8328,49.7441,49.7441,39918.0
2015-08-31 10:50:00,56.11,56.14,56.05,56.13,59792.0,49.7353,49.7619,49.6821,49.753,59792.0
2015-08-31 10:55:00,56.13,56.15,56.04,56.07,40316.0,49.753,49.7707,49.6732,49.6998,40316.0
2015-08-31 11:00:00,56.06,56.06,55.98,56.04,40852.0,49.691,49.691,49.62,49.6732,40852.0
2015-08-31 11:05:00,56.05,56.08,55.96,56.06,63540.0,49.6821,49.7087,49.6023,49.691,63540.0
2015-08-31 11:10:00,56.06,56.06,55.99,56.03,89834.0,49.691,49.691,49.6289,49.6644,89834.0
2015-08-31 11:15:00,56.04,56.11,56.02,56.03,38336.0,49.6732,49.7353,49.6555,49.6644,38336.0
2015-08-31 11:20:00,56.06,56.08,55.96,56.0,37008.0,49.691,49.7087,49.6023,49.6378,37008.0
2015-08-31 11:25:00,55.99,56.07,55.97,56.02,38976.0,49.6289,49.6998,49.6112,49.6555,38976.0
2015-08-31 11:30:00,56.01,56.02,55.9,55.96,43020.0,49.6466,49.6555,49.5491,49.6023,43020.0
2015-08-31 11:35:00,55.96,56.01,55.91,55.99,46410.0,49.6023,49.6466,49.558,49.6289,46410.0
2015-08-31 11:40:00,56.01,56.24,56.01,56.17,108614.0,49.6466,49.8505,49.6466,49.7885,108614.0
2015-08-31 11:45:00,56.18,56.18,56.02,56.08,52610.0,49.7973,49.7973,49.6555,49.7087,52610.0
2015-08-31 11:50:00,56.06,56.07,55.94,55.98,35228.0,49.691,49.6998,49.5846,49.62,35228.0
2015-08-31 11:55:00,55.96,55.99,55.9,55.99,54600.0,49.6023,49.6289,49.5491,49.6289,54600.0
2015-08-31 12:00:00,55.99,56.07,55.99,56.02,32440.0,49.6289,49.6998,49.6289,49.6555,32440.0
2015-08-31 12:05:00,56.04,56.04,55.94,55.95,28874.0,49.6732,49.6732,49.5846,49.5935,28874.0
2015-08-31 12:10:00,55.95,55.98,55.92,55.96,33468.0,49.5935,49.62,49.5669,49.6023,33468.0
2015-08-31 12:15:00,55.93,56.04,55.93,56.02,36908.0,49.5757,49.6732,49.5757,49.6555,36908.0
2015-08-31 12:20:00,56.04,56.07,56.01,56.04,37882.0,49.6732,49.6998,49.6466,49.6732,37882.0
2015-08-31 12:25:00,56.04,56.13,56.04,56.09,51934.0,49.6732,49.753,49.6732,49.7175,51934.0
2015-08-31 12:30:00,56.1,56.12,55.99,56.02,32278.0,49.7264,49.7441,49.6289,49.6555,32278.0
2015-08-31 12:35:00,56.02,56.05,55.98,56.02,28686.0,49.6555,49.6821,49.62,49.6555,28686.0
2015-08-31 12:40:00,56.03,56.04,55.98,56.01,18008.0,49.6644,49.6732,49.62,49.6466,18008.0
2015-08-31 12:45:00,56.02,56.03,55.99,56.0,12668.0,49.6555,49.6644,49.6289,49.6378,12668.0
2015-08-31 12:50:00,56.01,56.13,55.98,56.1,26928.0,49.6466,49.753,49.62,49.7264,26928.0
2015-08-31 12:55:00,56.1,56.1,55.98,55.98,20620.0,49.7264,49.7264,49.62,49.62,20620.0
2015-08-31 13:00:00,55.98,56.02,55.96,56.0,17632.0,49.62,49.6555,49.6023,49.6378,17632.0
2015-08-31 13:05:00,56.01,56.02,55.99,56.02,21546.0,49.6466,49.6555,49.6289,49.6555,21546.0
2015-08-31 13:10:00,56.01,56.04,55.98,56.02,25840.0,49.6466,49.6732,49.62,49.6555,25840.0
2015-08-31 13:15:00,56.01,56.05,55.99,56.01,59832.0,49.6466,49.6821,49.6289,49.6466,59832.0
2015-08-31 13:20:00,56.02,56.02,55.91,55.94,67434.0,49.6555,49.6555,49.558,49.5846,67434.0
2015-08-31 13:25:00,55.94,55.97,55.93,55.94,47452.0,49.5846,49.6112,49.5757,49.5846,47452.0
2015-08-31 13:30:00,55.94,55.96,55.84,55.85,101476.0,49.5846,49.6023,49.4959,49.5048,101476.0
2015-08-31 13:35:00,55.84,55.89,55.84,55.86,27160.0,49.4959,49.5403,49.4959,49.5137,27160.0
2015-08-31 13:40:00,55.85,55.98,55.85,55.97,86308.0,49.5048,49.62,49.5048,49.6112,86308.0
2015-08-31 13:45:00,55.97,55.98,55.88,55.88,42538.0,49.6112,49.62,49.5314,49.5314,42538.0
2015-08-31 13:50:00,55.88,55.94,55.86,55.92,32766.0,49.5314,49.5846,49.5137,49.5669,32766.0
2015-08-31 13:55:00,55.92,55.93,55.88,55.9,26928.0,49.5669,49.5757,49.5314,49.5491,26928.0
2015-08-31 14:00:00,55.9,55.98,55.87,55.89,36638.0,49.5491,49.62,49.5225,49.5403,36638.0
2015-08-31 14:05:00,55.88,55.9,55.78,55.79,29068.0,49.5314,49.5491,49.4428,49.4516,29068.0
2015-08-31 14:10:00,55.79,55.79,55.69,55.71,35606.0,49.4516,49.4516,49.363,49.3807,35606.0
2015-08-31 14:15:00,55.7,55.79,55.69,55.74,32180.0,49.3719,49.4516,49.363,49.4073,32180.0
2015-08-31 14:20:00,55.76,55.83,55.74,55.82,46134.0,49.425,49.4871,49.4073,49.4782,46134.0
2015-08-31 14:25:00,55.82,55.82,55.75,55.77,36016.0,49.4782,49.4782,49.4162,49.4339,36016.0
2015-08-31 14:30:00,55.77,55.83,55.74,55.79,45182.0,49.4339,49.4871,49.4073,49.4516,45182.0
2015-08-31 14:35:00,55.78,55.78,55.7,55.71,53564.0,49.4428,49.4428,49.3719,49.3807,53564.0
2015-08-31 14:40:00,55.73,55.8,55.72,55.73,47682.0,49.3984,49.4605,49.3896,49.3984,47682.0
2015-08-31 14:45:00,55.73,55.73,55.67,55.69,65468.0,49.3984,49.3984,49.3453,49.363,65468.0
2015-08-31 14:50:00,55.68,55.71,55.62,55.63,71378.0,49.3541,49.3807,49.3009,49.3098,71378.0
2015-08-31 14:55:00,55.63,55.68,55.62,55.65,75444.0,49.3098,49.3541,49.3009,49.3275,75444.0
2015-08-31 15:00:00,55.66,55.8,55.66,55.77,102234.0,49.3364,49.4605,49.3364,49.4339,102234.0
2015-08-31 15:05:00,55.77,55.95,55.77,55.91,56576.0,49.4339,49.5935,49.4339,49.558,56576.0
2015-08-31 15:10:00,55.92,55.92,55.86,55.87,94390.0,49.5669,49.5669,49.5137,49.5225,94390.0
2015-08-31 15:15:00,55.87,55.87,55.76,55.77,73494.0,49.5225,49.5225,49.425,49.4339,73494.0
2015-08-31 15:20:00,55.77,55.8,55.72,55.78,140102.0,49.4339,49.4605,49.3896,49.4428,140102.0
2015-08-31 15:25:00,55.77,55.79,55.72,55.76,74944.0,49.4339,49.4516,49.3896,49.425,74944.0
2015-08-31 15:30:00,55.76,55.97,55.76,55.93,95914.0,49.425,49.6112,49.425,49.5757,95914.0
2015-08-31 15:35:00,55.93,55.96,55.84,55.85,175310.0,49.5757,49.6023,49.4959,49.5048,175310.0
2015-08-31 15:40:00,55.85,56.04,55.85,56.03,128968.0,49.5048,49.6732,49.5048,49.6644,128968.0
2015-08-31 15:45:00,56.02,56.07,55.96,56.01,203572.0,49.6555,49.6998,49.6023,49.6466,203572.0
2015-08-31 15:50:00,56.02,56.08,55.97,56.05,177264.0,49.6555,49.7087,49.6112,49.6821,177264.0
2015-08-31 15:55:00,56.05,56.06,55.88,55.88,320912.0,49.6821,49.691,49.5314,49.5314,320912.0
2015-09-01 09:30:00,54.49,54.75,54.27,54.27,411230.0,48.2993,48.5298,48.1043,48.1043,411230.0
2015-09-01 09:35:00,54.27,54.41,54.24,54.3,376436.0,48.1043,48.2284,48.0777,48.1309,376436.0
2015-09-01 09:40:00,54.3,54.38,54.12,54.37,250884.0,48.1309,48.2018,47.9714,48.193,250884.0
2015-09-01 09:45:00,54.36,54.63,54.31,54.38,319370.0,48.1841,48.4234,48.1398,48.2018,319370.0
2015-09-01 09:50:00,54.38,54.48,54.27,54.38,133338.0,48.2018,48.2905,48.1043,48.2018,133338.0
2015-09-01 09:55:00,54.39,54.48,54.27,54.37,151394.0,48.2107,48.2905,48.1043,48.193,151394.0
2015-09-01 10:00:00,54.36,54.41,54.17,54.18,76388.0,48.1841,48.2284,48.0157,48.0245,76388.0
2015-09-01 10:05:00,54.19,54.41,54.11,54.38,93554.0,48.0334,48.2284,47.9625,48.2018,93554.0
2015-09-01 10:10:00,54.38,54.45,54.35,54.41,126478.0,48.2018,48.2639,48.1752,48.2284,126478.0
2015-09-01 10:15:00,54.41,54.56,54.4,54.5,148008.0,48.2284,48.3614,48.2195,48.3082,148008.0
2015-09-01 10:20:00,54.52,54.6,54.5,54.59,90382.0,48.3259,48.3968,48.3082,48.388,90382.0
2015-09-01 10:25:00,54.59,54.85,54.58,54.84,96622.0,48.388,48.6184,48.3791,48.6096,96622.0
2015-09-01 10:30:00,54.83,54.83,54.66,54.8,122274.0,48.6007,48.6007,48.45,48.5741,122274.0
2015-09-01 10:35:00,54.8,54.92,54.64,54.67,193418.0,48.5741,48.6805,48.4323,48.4589,193418.0
2015-09-01 10:40:00,54.68,54.68,54.52,54.52,242732.0,48.4677,48.4677,48.3259,48.3259,242732.0
2015-09-01 10:45:00,54.54,54.59,54.47,54.54,88646.0,48.3436,48.388,48.2816,48.3436,88646.0
2015-09-01 10:50:00,54.54,54.56,54.44,54.52,125646.0,48.3436,48.3614,48.255,48.3259,125646.0
2015-09-01 10:55:00,54.49,54.63,54.46,54.6,80236.0,48.2993,48.4234,48.2727,48.3968,80236.0
2015-09-01 11:00:00,54.62,54.65,54.49,54.55,71084.0,48.4146,48.4411,48.2993,48.3525,71084.0
2015-09-01 11:05:00,54.56,54.73,54.52,54.72,60550.0,48.3614,48.5121,48.3259,48.5032,60550.0
2015-09-01 11:10:00,54.7,54.76,54.65,54.68,96520.0,48.4855,48.5386,48.4411,48.4677,96520.0
2015-09-01 11:15:00,54.7,54.81,54.63,54.76,59200.0,48.4855,48.583,48.4234,48.5386,59200.0
2015-09-01 11:20:00,54.76,54.85,54.73,54.8,72732.0,48.5386,48.6184,48.5121,48.5741,72732.0
2015-09-01 11:25:00,54.79,54.81,54.69,54.72,51600.0,48.5652,48.583,48.4766,48.5032,51600.0
2015-09-01 11:30:00,54.72,54.8,54.68,54.78,55614.0,48.5032,48.5741,48.4677,48.5564,55614.0
2015-09-01 11:35:00,54.77,54.79,54.68,54.71,46900.0,48.5475,48.5652,48.4677,48.4943,46900.0
2015-09-01 11:40:00,54.72,54.72,54.6,54.62,38856.0,48.5032,48.5032,48.3968,48.4146,38856.0
2015-09-01 11:45:00,54.6,54.72,54.57,54.72,35126.0,48.3968,48.5032,48.3702,48.5032,35126.0
2015-09-01 11:50:00,54.71,54.73,54.6,54.72,36802.0,48.4943,48.5121,48.3968,48.5032,36802.0
2015-09-01 11:55:00,54.7,54.73,54.6,54.62,50566.0,48.4855,48.5121,48.3968,48.4146,50566.0
2015-09-01 12:00:00,54.63,54.68,54.52,54.55,67902.0,48.4234,48.4677,48.3259,48.3525,67902.0
2015-09-01 12:05:00,54.54,54.57,54.51,54.51,36218.0,48.3436,48.3702,48.3171,48.3171,36218.0
2015-09-01 12:10:00,54.5,54.55,54.49,54.51,36488.0,48.3082,48.3525,48.2993,48.3171,36488.0
2015-09-01 12:15:00,54.5,54.59,54.5,54.58,53686.0,48.3082,48.388,48.3082,48.3791,53686.0
2015-09-01 12:20:00,54.56,54.57,54.46,54.51,28980.0,48.3614,48.3702,48.2727,48.3171,28980.0
2015-09-01 12:25:00,54.49,54.49,54.38,54.42,43854.0,48.2993,48.2993,48.2018,48.2373,43854.0
2015-09-01 12:30:00,54.42,54.52,54.35,54.52,90760.0,48.2373,48.3259,48.1752,48.3259,90760.0
2015-09-01 12:35:00,54.52,54.53,54.44,54.49,40026.0,48.3259,48.3348,48.255,48.2993,40026.0
2015-09-01 12:40:00,54.49,54.52,54.32,54.45,99946.0,48.2993,48.3259,48.1486,48.2639,99946.0
2015-09-01 12:45:00,54.44,54.46,54.38,54.44,44890.0,48.255,48.2727,48.2018,48.255,44890.0
2015-09-01 12:50:00,54.42,54.51,54.38,54.5,97228.0,48.2373,48.3171,48.2018,48.3082,97228.0
2015-09-01 12:55:00,54.49,54.49,54.35,54.37,55566.0,48.2993,48.2993,48.1752,48.193,55566.0
2015-09-01 13:00:00,54.35,54.58,54.34,54.54,65170.0,48.1752,48.3791,48.1664,48.3436,65170.0
2015-09-01 13:05:00,54.55,54.56,54.38,54.38,51782.0,48.3525,48.3614,48.2018,48.2018,51782.0
2015-09-01 13:10:00,54.37,54.42,54.25,54.27,73414.0,48.193,48.2373,48.0866,48.1043,73414.0
2015-09-01 13:15:00,54.28,54.41,54.28,54.31,56046.0,48.1132,48.2284,48.1132,48.1398,56046.0
2015-09-01 13:20:00,54.32,54.37,54.29,54.35,39392.0,48.1486,48.193,48.122,48.1752,39392.0
2015-09-01 13:25:00,54.35,54.51,54.35,54.46,53192.0,48.1752,48.3171,48.1752,48.2727,53192.0
2015-09-01 13:30:00,54.46,54.54,54.42,54.46,53446.0,48.2727,48.3436,48.2373,48.2727,53446.0
2015-09-01 13:35:00,54.47,54.52,54.39,54.43,77978.0,48.2816,48.3259,48.2107,48.2461,77978.0
2015-09-01 13:40:00,54.44,54.51,54.39,54.5,58018.0,48.255,48.3171,48.2107,48.3082,58018.0
2015-09-01 13:45:00,54.52,54.52,54.48,54.48,32748.0,48.3259,48.3259,48.2905,48.2905,32748.0
2015-09-01 13:50:00,54.5,54.6,54.49,54.59,55730.0,48.3082,48.3968,48.2993,48.388,55730.0
2015-09-01 13:55:00,54.58,54.59,54.52,54.59,43832.0,48.3791,48.388,48.3259,48.388,43832.0
2015-09-01 14:00:00,54.58,54.58,54.45,54.5,80776.0,48.3791,48.3791,48.2639,48.3082,80776.0
2015-09-01 14:05:00,54.49,54.54,54.42,54.42,89964.0,48.2993,48.3436,48.2373,48.2373,89964.0
2015-09-01 14:10:00,54.41,54.45,54.38,54.43,64168.0,48.2284,48.2639,48.2018,48.2461,64168.0
2015-09-01 14:15:00,54.43,54.45,54.32,54.33,45602.0,48.2461,48.2639,48.1486,48.1575,45602.0
2015-09-01 14:20:00,54.33,54.5,54.32,54.46,52864.0,48.1575,48.3082,48.1486,48.2727,52864.0
2015-09-01 14:25:00,54.47,54.5,54.44,54.45,44652.0,48.2816,48.3082,48.255,48.2639,44652.0
2015-09-01 14:30:00,54.45,54.65,54.44,54.61,60060.0,48.2639,48.4411,48.255,48.4057,60060.0
2015-09-01 14:35:00,54.6,54.69,54.58,54.68,56858.0,48.3968,48.4766,48.3791,48.4677,56858.0
2015-09-01 14:40:00,54.7,54.71,54.57,54.57,52922.0,48.4855,48.4943,48.3702,48.3702,52922.0
2015-09-01 14:45:00,54.56,54.63,54.54,54.56,49120.0,48.3614,48.4234,48.3436,48.3614,49120.0
2015-09-01 14:50:00,54.57,54.7,54.5,54.5,72258.0,48.3702,48.4855,48.3082,48.3082,72258.0
2015-09-01 14:55:00,54.51,54.6,54.45,54.48,39626.0,48.3171,48.3968,48.2639,48.2905,39626.0
2015-09-01 15:00:00,54.49,54.52,54.38,54.44,43320.0,48.2993,48.3259,48.2018,48.255,43320.0
2015-09-01 15:05:00,54.42,54.5,54.38,54.45,68380.0,48.2373,48.3082,48.2018,48.2639,68380.0
2015-09-01 15:10:00,54.45,54.54,54.41,54.48,68570.0,48.2639,48.3436,48.2284,48.2905,68570.0
2015-09-01 15:15:00,54.49,54.52,54.43,54.44,123216.0,48.2993,48.3259,48.2461,48.255,123216.0
2015-09-01 15:20:00,54.46,54.53,54.43,54.5,123086.0,48.2727,48.3348,48.2461,48.3082,123086.0
2015-09-01 15:25:00,54.5,54.52,54.3,54.33,138214.0,48.3082,48.3259,48.1309,48.1575,138214.0
2015-09-01 15:30:00,54.34,54.38,54.3,54.36,92494.0,48.1664,48.2018,48.1309,48.1841,92494.0
2015-09-01 15:35:00,54.36,54.37,54.2,54.24,109404.0,48.1841,48.193,48.0423,48.0777,109404.0
2015-09-01 15:40:00,54.22,54.22,54.02,54.17,146260.0,48.06,48.06,47.8827,48.0157,146260.0
2015-09-01 15:45:00,54.19,54.38,54.1,54.24,184454.0,48.0334,48.2018,47.9536,48.0777,184454.0
2015-09-01 15:50:00,54.25,54.37,54.21,54.3,176854.0,48.0866,48.193,48.0511,48.1309,176854.0
2015-09-01 15:55:00,54.31,54.51,54.24,54.33,468276.0,48.1398,48.3171,48.0777,48.1575,468276.0
2015-09-02 09:30:00,55.08,55.18,54.9,55.07,168554.0,48.8223,48.9109,48.6627,48.8134,168554.0
2015-09-02 09:35:00,55.05,55.35,55.04,55.35,122352.0,48.7957,49.0616,48.7868,49.0616,122352.0
2015-09-02 09:40:00,55.34,55.39,55.13,55.16,112618.0,49.0528,49.0971,48.8666,48.8932,112618.0
2015-09-02 09:45:00,55.14,55.29,55.12,55.22,350806.0,48.8755,49.0084,48.8577,48.9464,350806.0
2015-09-02 09:50:00,55.22,55.28,55.09,55.26,72930.0,48.9464,48.9996,48.8312,48.9818,72930.0
2015-09-02 09:55:00,55.23,55.24,55.0,55.03,74540.0,48.9553,48.9641,48.7514,48.778,74540.0
2015-09-02 10:00:00,55.04,55.13,55.02,55.05,86202.0,48.7868,48.8666,48.7691,48.7957,86202.0
2015-09-02 10:05:00,55.04,55.2,55.04,55.15,94600.0,48.7868,48.9287,48.7868,48.8843,94600.0
2015-09-02 10:10:00,55.13,55.17,55.03,55.15,71580.0,48.8666,48.9021,48.778,48.8843,71580.0
2015-09-02 10:15:00,55.15,55.18,54.99,55.01,147474.0,48.8843,48.9109,48.7425,48.7602,147474.0
2015-09-02 10:20:00,55.01,55.13,54.97,55.13,182682.0,48.7602,48.8666,48.7248,48.8666,182682.0
2015-09-02 10:25:00,55.16,55.3,55.09,55.12,466702.0,48.8932,49.0173,48.8312,48.8577,466702.0
2015-09-02 10:30:00,55.1,55.11,54.84,54.85,270420.0,48.84,48.8489,48.6096,48.6184,270420.0
2015-09-02 10:35:00,54.85,54.98,54.78,54.87,255302.0,48.6184,48.7337,48.5564,48.6362,255302.0
2015-09-02 10:40:00,54.87,55.05,54.87,55.03,64220.0,48.6362,48.7957,48.6362,48.778,64220.0
2015-09-02 10:45:00,55.02,55.07,54.91,54.94,113504.0,48.7691,48.8134,48.6716,48.6982,113504.0
2015-09-02 10:50:00,54.95,55.07,54.92,55.01,64636.0,48.7071,48.8134,48.6805,48.7602,64636.0
2015-09-02 10:55:00,55.02,55.19,55.01,55.16,54878.0,48.7691,48.9198,48.7602,48.8932,54878.0
2015-09-02 11:00:00,55.15,55.23,55.14,55.17,44118.0,48.8843,48.9553,48.8755,48.9021,44118.0
2015-09-02 11:05:00,55.17,55.22,55.1,55.18,61854.0,48.9021,48.9464,48.84,48.9109,61854.0
2015-09-02 11:10:00,55.19,55.23,55.09,55.09,63778.0,48.9198,48.9553,48.8312,48.8312,63778.0
2015-09-02 11:15:00,55.09,55.18,55.02,55.15,51648.0,48.8312,48.9109,48.7691,48.8843,51648.0
2015-09-02 11:20:00,55.15,55.19,55.08,55.17,29976.0,48.8843,48.9198,48.8223,48.9021,29976.0
2015-09-02 11:25:00,55.17,55.2,55.1,55.15,49926.0,48.9021,48.9287,48.84,48.8843,49926.0
2015-09-02 11:30:00,55.15,55.17,54.99,55.02,136372.0,48.8843,48.9021,48.7425,48.7691,136372.0
2015-09-02 11:35:00,55.01,55.02,54.92,54.97,66116.0,48.7602,48.7691,48.6805,48.7248,66116.0
2015-09-02 11:40:00,54.96,54.98,54.92,54.97,40252.0,48.7159,48.7337,48.6805,48.7248,40252.0
2015-09-02 11:45:00,54.97,54.98,54.84,54.84,53004.0,48.7248,48.7337,48.6096,48.6096,53004.0
2015-09-02 11:50:00,54.84,54.85,54.74,54.75,83648.0,48.6096,48.6184,48.5209,48.5298,83648.0
2015-09-02 11:55:00,54.75,54.87,54.7,54.85,79230.0,48.5298,48.6362,48.4855,48.6184,79230.0
2015-09-02 12:00:00,54.84,54.87,54.72,54.78,113880.0,48.6096,48.6362,48.5032,48.5564,113880.0
2015-09-02 12:05:00,54.76,54.78,54.66,54.68,73020.0,48.5386,48.5564,48.45,48.4677,73020.0
2015-09-02 12:10:00,54.68,54.72,54.61,54.72,48854.0,48.4677,48.5032,48.4057,48.5032,48854.0
2015-09-02 12:15:00,54.7,54.71,54.6,54.64,47646.0,48.4855,48.4943,48.3968,48.4323,47646.0
2015-09-02 12:20:00,54.63,54.73,54.62,54.73,54820.0,48.4234,48.5121,48.4146,48.5121,54820.0
2015-09-02 12:25:00,54.71,54.75,54.68,54.74,61300.0,48.4943,48.5298,48.4677,48.5209,61300.0
2015-09-02 12:30:00,54.73,54.8,54.71,54.77,45162.0,48.5121,48.5741,48.4943,48.5475,45162.0
2015-09-02 12:35:00,54.78,54.88,54.75,54.86,46480.0,48.5564,48.645,48.5298,48.6273,46480.0
2015-09-02 12:40:00,54.85,54.92,54.82,54.9,41812.0,48.6184,48.6805,48.5918,48.6627,41812.0
2015-09-02 12:45:00,54.88,54.91,54.81,54.88,98892.0,48.645,48.6716,48.583,48.645,98892.0
2015-09-02 12:50:00,54.88,54.88,54.77,54.79,45384.0,48.645,48.645,48.5475,48.5652,45384.0
2015-09-02 12:55:00,54.81,54.91,54.8,54.87,47944.0,48.583,48.6716,48.5741,48.6362,47944.0
2015-09-02 13:00:00,54.88,54.93,54.81,54.83,25404.0,48.645,48.6893,48.583,48.6007,25404.0
2015-09-02 13:05:00,54.83,54.83,54.76,54.82,15934.0,48.6007,48.6007,48.5386,48.5918,15934.0
2015-09-02 13:10:00,54.84,54.9,54.83,54.89,27326.0,48.6096,48.6627,48.6007,48.6539,27326.0
2015-09-02 13:15:00,54.9,54.91,54.84,54.84,52168.0,48.6627,48.6716,48.6096,48.6096,52168.0
2015-09-02 13:20:00,54.85,54.97,54.84,54.94,27132.0,48.6184,48.7248,48.6096,48.6982,27132.0
2015-09-02 13:25:00,54.95,55.02,54.9,55.0,24486.0,48.7071,48.7691,48.6627,48.7514,24486.0
2015-09-02 13:30:00,55.01,55.01,54.88,54.9,40042.0,48.7602,48.7602,48.645,48.6627,40042.0
2015-09-02 13:35:00,54.9,54.94,54.85,54.88,30158.0,48.6627,48.6982,48.6184,48.645,30158.0
2015-09-02 13:40:00,54.88,54.93,54.85,54.87,24804.0,48.645,48.6893,48.6184,48.6362,24804.0
2015-09-02 13:45:00,54.88,54.91,54.83,54.83,25114.0,48.645,48.6716,48.6007,48.6007,25114.0
2015-09-02 13:50:00,54.84,54.87,54.77,54.87,26970.0,48.6096,48.6362,48.5475,48.6362,26970.0
2015-09-02 13:55:00,54.88,54.91,54.85,54.87,16870.0,48.645,48.6716,48.6184,48.6362,16870.0
2015-09-02 14:00:00,54.88,54.94,54.81,54.85,43880.0,48.645,48.6982,48.583,48.6184,43880.0
2015-09-02 14:05:00,54.85,54.95,54.85,54.91,44056.0,48.6184,48.7071,48.6184,48.6716,44056.0
2015-09-02 14:10:00,54.92,54.99,54.91,54.92,74008.0,48.6805,48.7425,48.6716,48.6805,74008.0
2015-09-02 14:15:00,54.93,54.99,54.91,54.93,46534.0,48.6893,48.7425,48.6716,48.6893,46534.0
2015-09-02 14:20:00,54.94,54.99,54.93,54.98,73734.0,48.6982,48.7425,48.6893,48.7337,73734.0
2015-09-02 14:25:00,54.99,55.02,54.94,54.98,93940.0,48.7425,48.7691,48.6982,48.7337,93940.0
2015-09-02 14:30:00,54.99,54.99,54.9,54.92,63370.0,48.7425,48.7425,48.6627,48.6805,63370.0
2015-09-02 14:35:00,54.92,54.94,54.83,54.85,58978.0,48.6805,48.6982,48.6007,48.6184,58978.0
2015-09-02 14:40:00,54.85,54.89,54.76,54.8,41838.0,48.6184,48.6539,48.5386,48.5741,41838.0
2015-09-02 14:45:00,54.78,54.81,54.74,54.8,35312.0,48.5564,48.583,48.5209,48.5741,35312.0
2015-09-02 14:50:00,54.79,54.89,54.79,54.85,52146.0,48.5652,48.6539,48.5652,48.6184,52146.0
2015-09-02 14:55:00,54.86,54.94,54.83,54.94,59510.0,48.6273,48.6982,48.6007,48.6982,59510.0
2015-09-02 15:00:00,54.93,55.0,54.91,54.98,59070.0,48.6893,48.7514,48.6716,48.7337,59070.0
2015-09-02 15:05:00,54.98,54.99,54.9,54.9,56672.0,48.7337,48.7425,48.6627,48.6627,56672.0
2015-09-02 15:10:00,54.9,54.96,54.82,54.83,69248.0,48.6627,48.7159,48.5918,48.6007,69248.0
2015-09-02 15:15:00,54.84,54.91,54.78,54.91,113626.0,48.6096,48.6716,48.5564,48.6716,113626.0
2015-09-02 15:20:00,54.91,54.92,54.81,54.85,63596.0,48.6716,48.6805,48.583,48.6184,63596.0
2015-09-02 15:25:00,54.85,55.0,54.85,54.96,109370.0,48.6184,48.7514,48.6184,48.7159,109370.0
2015-09-02 15:30:00,54.97,55.02,54.93,54.95,124388.0,48.7248,48.7691,48.6893,48.7071,124388.0
2015-09-02 15:35:00,54.96,55.07,54.96,55.01,112204.0,48.7159,48.8134,48.7159,48.7602,112204.0
2015-09-02 15:40:00,55.02,55.05,54.98,55.05,63906.0,48.7691,48.7957,48.7337,48.7957,63906.0
2015-09-02 15:45:00,55.05,55.15,55.02,55.06,142756.0,48.7957,48.8843,48.7691,48.8046,142756.0
2015-09-02 15:50:00,55.07,55.19,55.06,55.13,212068.0,48.8134,48.9198,48.8046,48.8666,212068.0
2015-09-02 15:55:00,55.13,55.35,55.13,55.34,441272.0,48.8666,49.0616,48.8666,49.0528,441272.0
2015-09-03 09:30:00,55.62,55.74,55.44,55.63,206644.0,49.4255,49.5321,49.2655,49.4344,206644.0
2015-09-03 09:35:00,55.63,55.75,55.57,55.71,73370.0,49.4344,49.541,49.381,49.5054,73370.0
2015-09-03 09:40:00,55.72,55.77,55.55,55.56,95814.0,49.5143,49.5588,49.3633,49.3722,95814.0
2015-09-03 09:45:00,55.56,55.65,55.51,55.58,57536.0,49.3722,49.4521,49.3277,49.3899,57536.0
2015-09-03 09:50:00,55.6,55.76,55.59,55.63,95670.0,49.4077,49.5499,49.3988,49.4344,95670.0
2015-09-03 09:55:00,55.62,55.68,55.53,55.57,38894.0,49.4255,49.4788,49.3455,49.381,38894.0
2015-09-03 10:00:00,55.58,55.62,55.51,55.54,74426.0,49.3899,49.4255,49.3277,49.3544,74426.0
2015-09-03 10:05:00,55.55,55.63,55.52,55.6,78478.0,49.3633,49.4344,49.3366,49.4077,78478.0
2015-09-03 10:10:00,55.62,55.63,55.52,55.6,68842.0,49.4255,49.4344,49.3366,49.4077,68842.0
2015-09-03 10:15:00,55.62,55.69,55.55,55.68,52636.0,49.4255,49.4877,49.3633,49.4788,52636.0
2015-09-03 10:20:00,55.69,55.72,55.63,55.69,56872.0,49.4877,49.5143,49.4344,49.4877,56872.0
2015-09-03 10:25:00,55.67,55.7,55.59,55.6,207038.0,49.4699,49.4966,49.3988,49.4077,207038.0
2015-09-03 10:30:00,55.6,55.69,55.6,55.69,97368.0,49.4077,49.4877,49.4077,49.4877,97368.0
2015-09-03 10:35:00,55.69,55.77,55.67,55.76,55420.0,49.4877,49.5588,49.4699,49.5499,55420.0
2015-09-03 10:40:00,55.75,55.85,55.74,55.84,59426.0,49.541,49.6299,49.5321,49.621,59426.0
2015-09-03 10:45:00,55.83,55.85,55.77,55.82,41652.0,49.6121,49.6299,49.5588,49.6032,41652.0
2015-09-03 10:50:00,55.82,55.97,55.81,55.9,79522.0,49.6032,49.7365,49.5943,49.6743,79522.0
2015-09-03 10:55:00,55.91,55.99,55.9,55.97,35460.0,49.6832,49.7543,49.6743,49.7365,35460.0
2015-09-03 11:00:00,55.98,55.99,55.88,55.96,63056.0,49.7454,49.7543,49.6565,49.7276,63056.0
2015-09-03 11:05:00,55.97,56.05,55.95,55.97,54626.0,49.7365,49.8076,49.7187,49.7365,54626.0
2015-09-03 11:10:00,55.98,56.01,55.93,55.96,52106.0,49.7454,49.772,49.7009,49.7276,52106.0
2015-09-03 11:15:00,55.96,56.02,55.93,56.0,44482.0,49.7276,49.7809,49.7009,49.7632,44482.0
2015-09-03 11:20:00,56.01,56.01,55.88,55.88,50790.0,49.772,49.772,49.6565,49.6565,50790.0
2015-09-03 11:25:00,55.89,55.95,55.89,55.92,35866.0,49.6654,49.7187,49.6654,49.6921,35866.0
2015-09-03 11:30:00,55.92,55.94,55.87,55.9,57204.0,49.6921,49.7098,49.6476,49.6743,57204.0
2015-09-03 11:35:00,55.9,55.95,55.87,55.88,47206.0,49.6743,49.7187,49.6476,49.6565,47206.0
2015-09-03 11:40:00,55.88,55.95,55.88,55.93,43118.0,49.6565,49.7187,49.6565,49.7009,43118.0
2015-09-03 11:45:00,55.93,55.95,55.87,55.88,42572.0,49.7009,49.7187,49.6476,49.6565,42572.0
2015-09-03 11:50:00,55.88,55.89,55.84,55.88,53460.0,49.6565,49.6654,49.621,49.6565,53460.0
2015-09-03 11:55:00,55.87,55.94,55.86,55.93,39934.0,49.6476,49.7098,49.6387,49.7009,39934.0
2015-09-03 12:00:00,55.91,55.95,55.85,55.89,53772.0,49.6832,49.7187,49.6299,49.6654,53772.0
2015-09-03 12:05:00,55.88,55.94,55.88,55.9,44668.0,49.6565,49.7098,49.6565,49.6743,44668.0
2015-09-03 12:10:00,55.9,55.91,55.86,55.91,45804.0,49.6743,49.6832,49.6387,49.6832,45804.0
2015-09-03 12:15:00,55.91,55.95,55.91,55.92,50062.0,49.6832,49.7187,49.6832,49.6921,50062.0
2015-09-03 12:20:00,55.92,55.93,55.84,55.87,39086.0,49.6921,49.7009,49.621,49.6476,39086.0
2015-09-03 12:25:00,55.88,55.88,55.81,55.85,18656.0,49.6565,49.6565,49.5943,49.6299,18656.0
2015-09-03 12:30:00,55.85,55.88,55.76,55.77,47552.0,49.6299,49.6565,49.5499,49.5588,47552.0
2015-09-03 12:35:00,55.79,55.8,55.7,55.72,21406.0,49.5765,49.5854,49.4966,49.5143,21406.0
2015-09-03 12:40:00,55.71,55.76,55.66,55.75,42172.0,49.5054,49.5499,49.461,49.541,42172.0
2015-09-03 12:45:00,55.75,55.82,55.74,55.8,42600.0,49.541,49.6032,49.5321,49.5854,42600.0
2015-09-03 12:50:00,55.81,55.82,55.71,55.78,32970.0,49.5943,49.6032,49.5054,49.5677,32970.0
2015-09-03 12:55:00,55.77,55.77,55.66,55.67,42682.0,49.5588,49.5588,49.461,49.4699,42682.0
2015-09-03 13:00:00,55.67,55.67,55.59,55.59,64144.0,49.4699,49.4699,49.3988,49.3988,64144.0
2015-09-03 13:05:00,55.59,55.59,55.44,55.47,79452.0,49.3988,49.3988,49.2655,49.2922,79452.0
2015-09-03 13:10:00,55.47,55.5,55.38,55.47,74292.0,49.2922,49.3188,49.2122,49.2922,74292.0
2015-09-03 13:15:00,55.46,55.53,55.44,55.52,39096.0,49.2833,49.3455,49.2655,49.3366,39096.0
2015-09-03 13:20:00,55.52,55.58,55.49,55.52,109442.0,49.3366,49.3899,49.31,49.3366,109442.0
2015-09-03 13:25:00,55.54,55.61,55.54,55.57,38726.0,49.3544,49.4166,49.3544,49.381,38726.0
2015-09-03 13:30:00,55.55,55.59,55.51,55.56,34128.0,49.3633,49.3988,49.3277,49.3722,34128.0
2015-09-03 13:35:00,55.57,55.58,55.5,55.52,34194.0,49.381,49.3899,49.3188,49.3366,34194.0
2015-09-03 13:40:00,55.52,55.52,55.45,55.47,36960.0,49.3366,49.3366,49.2744,49.2922,36960.0
2015-09-03 13:45:00,55.47,55.57,55.47,55.57,23338.0,49.2922,49.381,49.2922,49.381,23338.0
2015-09-03 13:50:00,55.56,55.57,55.43,55.52,45430.0,49.3722,49.381,49.2566,49.3366,45430.0
2015-09-03 13:55:00,55.54,55.54,55.4,55.41,45224.0,49.3544,49.3544,49.23,49.2389,45224.0
2015-09-03 14:00:00,55.39,55.43,55.33,55.42,44574.0,49.2211,49.2566,49.1678,49.2477,44574.0
2015-09-03 14:05:00,55.42,55.47,55.32,55.34,38892.0,49.2477,49.2922,49.1589,49.1767,38892.0
2015-09-03 14:10:00,55.33,55.42,55.33,55.37,41198.0,49.1678,49.2477,49.1678,49.2033,41198.0
2015-09-03 14:15:00,55.38,55.46,55.38,55.42,45714.0,49.2122,49.2833,49.2122,49.2477,45714.0
2015-09-03 14:20:00,55.42,55.43,55.35,55.41,26238.0,49.2477,49.2566,49.1855,49.2389,26238.0
2015-09-03 14:25:00,55.43,55.49,55.43,55.48,41972.0,49.2566,49.31,49.2566,49.3011,41972.0
2015-09-03 14:30:00,55.48,55.52,55.43,55.46,34398.0,49.3011,49.3366,49.2566,49.2833,34398.0
2015-09-03 14:35:00,55.45,55.58,55.43,55.57,38290.0,49.2744,49.3899,49.2566,49.381,38290.0
2015-09-03 14:40:00,55.59,55.6,55.52,55.59,86378.0,49.3988,49.4077,49.3366,49.3988,86378.0
2015-09-03 14:45:00,55.59,55.6,55.51,55.54,53218.0,49.3988,49.4077,49.3277,49.3544,53218.0
2015-09-03 14:50:00,55.52,55.52,55.44,55.49,52302.0,49.3366,49.3366,49.2655,49.31,52302.0
2015-09-03 14:55:00,55.5,55.5,55.4,55.47,50252.0,49.3188,49.3188,49.23,49.2922,50252.0
2015-09-03 15:00:00,55.48,55.55,55.48,55.52,41054.0,49.3011,49.3633,49.3011,49.3366,41054.0
2015-09-03 15:05:00,55.53,55.55,55.38,55.38,66660.0,49.3455,49.3633,49.2122,49.2122,66660.0
2015-09-03 15:10:00,55.4,55.5,55.39,55.5,60774.0,49.23,49.3188,49.2211,49.3188,60774.0
2015-09-03 15:15:00,55.5,55.51,55.44,55.47,60420.0,49.3188,49.3277,49.2655,49.2922,60420.0
2015-09-03 15:20:00,55.47,55.5,55.39,55.39,57544.0,49.2922,49.3188,49.2211,49.2211,57544.0
2015-09-03 15:25:00,55.4,55.43,55.33,55.37,107120.0,49.23,49.2566,49.1678,49.2033,107120.0
2015-09-03 15:30:00,55.37,55.39,55.31,55.35,46694.0,49.2033,49.2211,49.15,49.1855,46694.0
2015-09-03 15:35:00,55.35,55.38,55.21,55.31,119198.0,49.1855,49.2122,49.0611,49.15,119198.0
2015-09-03 15:40:00,55.31,55.38,55.23,55.32,87882.0,49.15,49.2122,49.0789,49.1589,87882.0
2015-09-03 15:45:00,55.33,55.53,55.33,55.44,133188.0,49.1678,49.3455,49.1678,49.2655,133188.0
2015-09-03 15:50:00,55.44,55.52,55.42,55.49,128406.0,49.2655,49.3366,49.2477,49.31,128406.0
2015-09-03 15:55:00,55.5,55.6,55.41,55.42,310082.0,49.3188,49.4077,49.2389,49.2477,310082.0
2015-09-04 09:30:00,54.61,54.96,54.51,54.69,166190.0,48.528,48.839,48.4391,48.599,166190.0
2015-09-04 09:35:00,54.64,54.91,54.63,54.88,81300.0,48.5546,48.7945,48.5457,48.7679,81300.0
2015-09-04 09:40:00,54.89,55.09,54.84,55.04,93338.0,48.7768,48.9545,48.7323,48.9101,93338.0
2015-09-04 09:45:00,55.03,55.08,54.89,54.96,73912.0,48.9012,48.9456,48.7768,48.839,73912.0
2015-09-04 09:50:00,54.94,54.95,54.74,54.79,114956.0,48.8212,48.8301,48.6435,48.6879,114956.0
2015-09-04 09:55:00,54.81,54.96,54.8,54.93,54660.0,48.7057,48.839,48.6968,48.8123,54660.0
2015-09-04 10:00:00,54.93,55.01,54.87,54.96,57192.0,48.8123,48.8834,48.759,48.839,57192.0
2015-09-04 10:05:00,54.95,54.96,54.85,54.92,69016.0,48.8301,48.839,48.7412,48.8034,69016.0
2015-09-04 10:10:00,54.93,54.96,54.84,54.96,47016.0,48.8123,48.839,48.7323,48.839,47016.0
2015-09-04 10:15:00,54.96,55.01,54.87,54.93,50640.0,48.839,48.8834,48.759,48.8123,50640.0
2015-09-04 10:20:00,54.93,55.08,54.92,55.01,49794.0,48.8123,48.9456,48.8034,48.8834,49794.0
2015-09-04 10:25:00,55.0,55.16,54.99,55.13,52034.0,48.8745,49.0167,48.8656,48.99,52034.0
2015-09-04 10:30:00,55.13,55.22,55.09,55.12,53936.0,48.99,49.07,48.9545,48.9812,53936.0
2015-09-04 10:35:00,55.12,55.16,55.04,55.16,44632.0,48.9812,49.0167,48.9101,49.0167,44632.0
2015-09-04 10:40:00,55.15,55.18,55.02,55.07,35596.0,49.0078,49.0345,48.8923,48.9367,35596.0
2015-09-04 10:45:00,55.08,55.08,54.99,55.02,38012.0,48.9456,48.9456,48.8656,48.8923,38012.0
2015-09-04 10:50:00,55.01,55.15,54.98,55.1,57226.0,48.8834,49.0078,48.8568,48.9634,57226.0
2015-09-04 10:55:00,55.1,55.11,55.02,55.09,49456.0,48.9634,48.9723,48.8923,48.9545,49456.0
2015-09-04 11:00:00,55.09,55.16,55.05,55.06,63508.0,48.9545,49.0167,48.919,48.9278,63508.0
2015-09-04 11:05:00,55.06,55.15,55.05,55.09,37126.0,48.9278,49.0078,48.919,48.9545,37126.0
2015-09-04 11:10:00,55.08,55.11,55.02,55.1,50490.0,48.9456,48.9723,48.8923,48.9634,50490.0
2015-09-04 11:15:00,55.09,55.15,55.08,55.1,32108.0,48.9545,49.0078,48.9456,48.9634,32108.0
2015-09-04 11:20:00,55.09,55.13,55.06,55.12,43176.0,48.9545,48.99,48.9278,48.9812,43176.0
2015-09-04 11:25:00,55.12,55.16,55.04,55.12,52212.0,48.9812,49.0167,48.9101,48.9812,52212.0
2015-09-04 11:30:00,55.1,55.12,54.99,55.03,45840.0,48.9634,48.9812,48.8656,48.9012,45840.0
2015-09-04 11:35:00,55.02,55.04,54.99,55.01,56500.0,48.8923,48.9101,48.8656,48.8834,56500.0
2015-09-04 11:40:00,55.02,55.09,54.99,55.07,53960.0,48.8923,48.9545,48.8656,48.9367,53960.0
2015-09-04 11:45:00,55.06,55.16,55.04,55.13,41258.0,48.9278,49.0167,48.9101,48.99,41258.0
2015-09-04 11:50:00,55.15,55.17,55.06,55.07,34270.0,49.0078,49.0256,48.9278,48.9367,34270.0
2015-09-04 11:55:00,55.07,55.12,55.04,55.04,23028.0,48.9367,48.9812,48.9101,48.9101,23028.0
2015-09-04 12:00:00,55.02,55.07,55.02,55.04,29368.0,48.8923,48.9367,48.8923,48.9101,29368.0
2015-09-04 12:05:00,55.03,55.09,54.99,55.07,44512.0,48.9012,48.9545,48.8656,48.9367,44512.0
2015-09-04 12:10:00,55.06,55.1,55.02,55.04,48132.0,48.9278,48.9634,48.8923,48.9101,48132.0
2015-09-04 12:15:00,55.04,55.09,54.99,55.02,34908.0,48.9101,48.9545,48.8656,48.8923,34908.0
2015-09-04 12:20:00,55.01,55.05,54.96,54.97,62910.0,48.8834,48.919,48.839,48.8479,62910.0
2015-09-04 12:25:00,54.97,54.98,54.91,54.94,40726.0,48.8479,48.8568,48.7945,48.8212,40726.0
2015-09-04 12:30:00,54.95,54.97,54.87,54.97,30160.0,48.8301,48.8479,48.759,48.8479,30160.0
2015-09-04 12:35:00,54.96,54.98,54.88,54.9,40348.0,48.839,48.8568,48.7679,48.7857,40348.0
2015-09-04 12:40:00,54.9,54.9,54.79,54.83,70998.0,48.7857,48.7857,48.6879,48.7235,70998.0
2015-09-04 12:45:00,54.83,54.91,54.77,54.88,34462.0,48.7235,48.7945,48.6701,48.7679,34462.0
2015-09-04 12:50:00,54.87,54.94,54.87,54.88,30486.0,48.759,48.8212,48.759,48.7679,30486.0
2015-09-04 12:55:00,54.87,54.88,54.71,54.73,138208.0,48.759,48.7679,48.6168,48.6346,138208.0
2015-09-04 13:00:00,54.72,54.74,54.62,54.67,83232.0,48.6257,48.6435,48.5368,48.5813,83232.0
2015-09-04 13:05:00,54.65,54.72,54.63,54.68,44634.0,48.5635,48.6257,48.5457,48.5902,44634.0
2015-09-04 13:10:00,54.67,54.72,54.6,54.6,36010.0,48.5813,48.6257,48.5191,48.5191,36010.0
2015-09-04 13:15:00,54.6,54.65,54.59,54.63,38022.0,48.5191,48.5635,48.5102,48.5457,38022.0
2015-09-04 13:20:00,54.62,54.63,54.52,54.56,39548.0,48.5368,48.5457,48.448,48.4835,39548.0
2015-09-04 13:25:00,54.54,54.57,54.53,54.54,29854.0,48.4658,48.4924,48.4569,48.4658,29854.0
2015-09-04 13:30:00,54.54,54.62,54.51,54.6,64900.0,48.4658,48.5368,48.4391,48.5191,64900.0
2015-09-04 13:35:00,54.6,54.6,54.55,54.59,36584.0,48.5191,48.5191,48.4746,48.5102,36584.0
2015-09-04 13:40:00,54.58,54.62,54.55,54.57,48092.0,48.5013,48.5368,48.4746,48.4924,48092.0
2015-09-04 13:45:00,54.56,54.62,54.56,54.57,36820.0,48.4835,48.5368,48.4835,48.4924,36820.0
2015-09-04 13:50:00,54.57,54.63,54.56,54.57,42824.0,48.4924,48.5457,48.4835,48.4924,42824.0
2015-09-04 13:55:00,54.56,54.59,54.52,54.55,36884.0,48.4835,48.5102,48.448,48.4746,36884.0
2015-09-04 14:00:00,54.54,54.56,54.48,54.53,45442.0,48.4658,48.4835,48.4124,48.4569,45442.0
2015-09-04 14:05:00,54.53,54.56,54.51,54.52,49802.0,48.4569,48.4835,48.4391,48.448,49802.0
2015-09-04 14:10:00,54.52,54.6,54.52,54.6,30326.0,48.448,48.5191,48.448,48.5191,30326.0
2015-09-04 14:15:00,54.58,54.62,54.54,54.56,43818.0,48.5013,48.5368,48.4658,48.4835,43818.0
2015-09-04 14:20:00,54.56,54.56,54.47,54.52,42442.0,48.4835,48.4835,48.4036,48.448,42442.0
2015-09-04 14:25:00,54.52,54.59,54.48,54.57,37514.0,48.448,48.5102,48.4124,48.4924,37514.0
2015-09-04 14:30:00,54.57,54.59,54.52,54.54,50704.0,48.4924,48.5102,48.448,48.4658,50704.0
2015-09-04 14:35:00,54.54,54.57,54.51,54.52,66584.0,48.4658,48.4924,48.4391,48.448,66584.0
2015-09-04 14:40:00,54.53,54.62,54.52,54.6,68698.0,48.4569,48.5368,48.448,48.5191,68698.0
2015-09-04 14:45:00,54.6,54.72,54.59,54.67,76018.0,48.5191,48.6257,48.5102,48.5813,76018.0
2015-09-04 14:50:00,54.68,54.7,54.64,54.69,51014.0,48.5902,48.6079,48.5546,48.599,51014.0
2015-09-04 14:55:00,54.7,54.82,54.67,54.81,83374.0,48.6079,48.7146,48.5813,48.7057,83374.0
2015-09-04 15:00:00,54.81,54.82,54.74,54.76,98584.0,48.7057,48.7146,48.6435,48.6613,98584.0
2015-09-04 15:05:00,54.76,54.86,54.76,54.81,58094.0,48.6613,48.7501,48.6613,48.7057,58094.0
2015-09-04 15:10:00,54.81,54.84,54.74,54.82,58316.0,48.7057,48.7323,48.6435,48.7146,58316.0
2015-09-04 15:15:00,54.82,54.85,54.77,54.82,95242.0,48.7146,48.7412,48.6701,48.7146,95242.0
2015-09-04 15:20:00,54.81,54.82,54.76,54.78,60224.0,48.7057,48.7146,48.6613,48.679,60224.0
2015-09-04 15:25:00,54.78,54.85,54.75,54.85,75268.0,48.679,48.7412,48.6524,48.7412,75268.0
2015-09-04 15:30:00,54.85,54.96,54.8,54.91,104520.0,48.7412,48.839,48.6968,48.7945,104520.0
2015-09-04 15:35:00,54.92,54.99,54.9,54.92,95926.0,48.8034,48.8656,48.7857,48.8034,95926.0
2015-09-04 15:40:00,54.9,54.99,54.89,54.96,178156.0,48.7857,48.8656,48.7768,48.839,178156.0
2015-09-04 15:45:00,54.96,55.13,54.94,55.12,275030.0,48.839,48.99,48.8212,48.9812,275030.0
2015-09-04 15:50:00,55.13,55.13,54.93,54.99,165750.0,48.99,48.99,48.8123,48.8656,165750.0
2015-09-04 15:55:00,55.01,55.06,54.82,54.83,629260.0,48.8834,48.9278,48.7146,48.7235,629260.0
2015-09-08 09:30:00,55.73,55.91,55.52,55.56,175110.0,49.5232,49.6832,49.3366,49.3722,175110.0
2015-09-08 09:35:00,55.6,55.6,55.3,55.44,96476.0,49.4077,49.4077,49.1411,49.2655,96476.0
2015-09-08 09:40:00,55.43,55.71,55.41,55.65,70180.0,49.2566,49.5054,49.2389,49.4521,70180.0
2015-09-08 09:45:00,55.65,55.79,55.63,55.79,63192.0,49.4521,49.5765,49.4344,49.5765,63192.0
2015-09-08 09:50:00,55.79,55.84,55.68,55.73,41312.0,49.5765,49.621,49.4788,49.5232,41312.0
2015-09-08 09:55:00,55.72,55.75,55.63,55.63,84042.0,49.5143,49.541,49.4344,49.4344,84042.0
2015-09-08 10:00:00,55.63,55.71,55.6,55.66,95488.0,49.4344,49.5054,49.4077,49.461,95488.0
2015-09-08 10:05:00,55.65,55.7,55.55,55.57,61706.0,49.4521,49.4966,49.3633,49.381,61706.0
2015-09-08 10:10:00,55.58,55.65,55.49,55.5,92450.0,49.3899,49.4521,49.31,49.3188,92450.0
2015-09-08 10:15:00,55.48,55.49,55.41,55.44,48520.0,49.3011,49.31,49.2389,49.2655,48520.0
2015-09-08 10:20:00,55.43,55.43,55.29,55.3,94850.0,49.2566,49.2566,49.1322,49.1411,94850.0
2015-09-08 10:25:00,55.29,55.4,55.25,55.35,43714.0,49.1322,49.23,49.0967,49.1855,43714.0
2015-09-08 10:30:00,55.37,55.4,55.28,55.3,68064.0,49.2033,49.23,49.1233,49.1411,68064.0
2015-09-08 10:35:00,55.29,55.33,55.22,55.22,68230.0,49.1322,49.1678,49.07,49.07,68230.0
2015-09-08 10:40:00,55.22,55.27,55.11,55.24,109224.0,49.07,49.1145,48.9723,49.0878,109224.0
2015-09-08 10:45:00,55.22,55.26,55.18,55.26,74804.0,49.07,49.1056,49.0345,49.1056,74804.0
2015-09-08 10:50:00,55.25,55.32,55.23,55.27,50976.0,49.0967,49.1589,49.0789,49.1145,50976.0
2015-09-08 10:55:00,55.27,55.44,55.24,55.41,56904.0,49.1145,49.2655,49.0878,49.2389,56904.0
2015-09-08 11:00:00,55.39,55.4,55.3,55.34,35684.0,49.2211,49.23,49.1411,49.1767,35684.0
2015-09-08 11:05:00,55.35,55.37,55.3,55.37,43242.0,49.1855,49.2033,49.1411,49.2033,43242.0
2015-09-08 11:10:00,55.37,55.4,55.32,55.33,26412.0,49.2033,49.23,49.1589,49.1678,26412.0
2015-09-08 11:15:00,55.32,55.38,55.31,55.38,69528.0,49.1589,49.2122,49.15,49.2122,69528.0
2015-09-08 11:20:00,55.38,55.45,55.35,55.42,67804.0,49.2122,49.2744,49.1855,49.2477,67804.0
2015-09-08 11:25:00,55.42,55.46,55.39,55.42,30360.0,49.2477,49.2833,49.2211,49.2477,30360.0
2015-09-08 11:30:00,55.41,55.43,55.38,55.4,25602.0,49.2389,49.2566,49.2122,49.23,25602.0
2015-09-08 11:35:00,55.39,55.45,55.38,55.4,39618.0,49.2211,49.2744,49.2122,49.23,39618.0
2015-09-08 11:40:00,55.38,55.46,55.38,55.44,31538.0,49.2122,49.2833,49.2122,49.2655,31538.0
2015-09-08 11:45:00,55.44,55.46,55.42,55.44,22198.0,49.2655,49.2833,49.2477,49.2655,22198.0
2015-09-08 11:50:00,55.44,55.47,55.36,55.37,26718.0,49.2655,49.2922,49.1944,49.2033,26718.0
2015-09-08 11:55:00,55.37,55.39,55.33,55.37,36850.0,49.2033,49.2211,49.1678,49.2033,36850.0
2015-09-08 12:00:00,55.36,55.39,55.34,55.35,19952.0,49.1944,49.2211,49.1767,49.1855,19952.0
2015-09-08 12:05:00,55.36,55.39,55.34,55.38,27764.0,49.1944,49.2211,49.1767,49.2122,27764.0
2015-09-08 12:10:00,55.38,55.45,55.37,55.44,33644.0,49.2122,49.2744,49.2033,49.2655,33644.0
2015-09-08 12:15:00,55.45,55.56,55.45,55.56,41440.0,49.2744,49.3722,49.2744,49.3722,41440.0
2015-09-08 12:20:00,55.56,55.63,55.56,55.6,36292.0,49.3722,49.4344,49.3722,49.4077,36292.0
2015-09-08 12:25:00,55.6,55.67,55.59,55.65,45734.0,49.4077,49.4699,49.3988,49.4521,45734.0
2015-09-08 12:30:00,55.65,55.67,55.6,55.63,19802.0,49.4521,49.4699,49.4077,49.4344,19802.0
2015-09-08 12:35:00,55.63,55.66,55.6,55.63,26016.0,49.4344,49.461,49.4077,49.4344,26016.0
2015-09-08 12:40:00,55.63,55.67,55.62,55.66,24038.0,49.4344,49.4699,49.4255,49.461,24038.0
2015-09-08 12:45:00,55.65,55.67,55.62,55.66,33394.0,49.4521,49.4699,49.4255,49.461,33394.0
2015-09-08 12:50:00,55.67,55.69,55.63,55.67,42686.0,49.4699,49.4877,49.4344,49.4699,42686.0
2015-09-08 12:55:00,55.68,55.68,55.63,55.66,37182.0,49.4788,49.4788,49.4344,49.461,37182.0
2015-09-08 13:00:00,55.67,55.69,55.63,55.63,47484.0,49.4699,49.4877,49.4344,49.4344,47484.0
2015-09-08 13:05:00,55.63,55.66,55.6,55.63,41844.0,49.4344,49.461,49.4077,49.4344,41844.0
2015-09-08 13:10:00,55.63,55.69,55.63,55.67,59632.0,49.4344,49.4877,49.4344,49.4699,59632.0
2015-09-08 13:15:00,55.68,55.71,55.65,55.65,42106.0,49.4788,49.5054,49.4521,49.4521,42106.0
2015-09-08 13:20:00,55.65,55.67,55.63,55.67,41070.0,49.4521,49.4699,49.4344,49.4699,41070.0
2015-09-08 13:25:00,55.67,55.67,55.6,55.66,44866.0,49.4699,49.4699,49.4077,49.461,44866.0
2015-09-08 13:30:00,55.66,55.69,55.59,55.67,48658.0,49.461,49.4877,49.3988,49.4699,48658.0
2015-09-08 13:35:00,55.68,55.74,55.65,55.73,46164.0,49.4788,49.5321,49.4521,49.5232,46164.0
2015-09-08 13:40:00,55.73,55.79,55.72,55.78,46218.0,49.5232,49.5765,49.5143,49.5677,46218.0
2015-09-08 13:45:00,55.79,55.84,55.79,55.84,40044.0,49.5765,49.621,49.5765,49.621,40044.0
2015-09-08 13:50:00,55.84,55.84,55.8,55.81,30658.0,49.621,49.621,49.5854,49.5943,30658.0
2015-09-08 13:55:00,55.81,55.84,55.8,55.83,28530.0,49.5943,49.621,49.5854,49.6121,28530.0
2015-09-08 14:00:00,55.83,55.84,55.8,55.8,38828.0,49.6121,49.621,49.5854,49.5854,38828.0
2015-09-08 14:05:00,55.81,55.82,55.79,55.82,24022.0,49.5943,49.6032,49.5765,49.6032,24022.0
2015-09-08 14:10:00,55.82,55.83,55.69,55.7,43782.0,49.6032,49.6121,49.4877,49.4966,43782.0
2015-09-08 14:15:00,55.72,55.82,55.72,55.81,57752.0,49.5143,49.6032,49.5143,49.5943,57752.0
2015-09-08 14:20:00,55.8,55.81,55.77,55.8,35804.0,49.5854,49.5943,49.5588,49.5854,35804.0
2015-09-08 14:25:00,55.81,55.84,55.77,55.8,41990.0,49.5943,49.621,49.5588,49.5854,41990.0
2015-09-08 14:30:00,55.8,55.82,55.77,55.79,55116.0,49.5854,49.6032,49.5588,49.5765,55116.0
2015-09-08 14:35:00,55.8,55.88,55.79,55.85,63148.0,49.5854,49.6565,49.5765,49.6299,63148.0
2015-09-08 14:40:00,55.85,55.91,55.85,55.91,43452.0,49.6299,49.6832,49.6299,49.6832,43452.0
2015-09-08 14:45:00,55.92,55.94,55.88,55.88,44158.0,49.6921,49.7098,49.6565,49.6565,44158.0
2015-09-08 14:50:00,55.88,55.92,55.88,55.89,50124.0,49.6565,49.6921,49.6565,49.6654,50124.0
2015-09-08 14:55:00,55.88,55.91,55.84,55.87,47930.0,49.6565,49.6832,49.621,49.6476,47930.0
2015-09-08 15:00:00,55.87,55.92,55.87,55.88,41334.0,49.6476,49.6921,49.6476,49.6565,41334.0
2015-09-08 15:05:00,55.88,55.88,55.82,55.83,58612.0,49.6565,49.6565,49.6032,49.6121,58612.0
2015-09-08 15:10:00,55.83,55.85,55.77,55.79,60412.0,49.6121,49.6299,49.5588,49.5765,60412.0
2015-09-08 15:15:00,55.79,55.83,55.77,55.8,95668.0,49.5765,49.6121,49.5588,49.5854,95668.0
2015-09-08 15:20:00,55.81,55.81,55.71,55.74,105324.0,49.5943,49.5943,49.5054,49.5321,105324.0
2015-09-08 15:25:00,55.73,55.81,55.71,55.8,78064.0,49.5232,49.5943,49.5054,49.5854,78064.0
2015-09-08 15:30:00,55.81,55.81,55.74,55.74,71288.0,49.5943,49.5943,49.5321,49.5321,71288.0
2015-09-08 15:35:00,55.76,55.84,55.74,55.83,94196.0,49.5499,49.621,49.5321,49.6121,94196.0
2015-09-08 15:40:00,55.82,55.83,55.79,55.8,59502.0,49.6032,49.6121,49.5765,49.5854,59502.0
2015-09-08 15:45:00,55.8,55.88,55.8,55.88,113488.0,49.5854,49.6565,49.5854,49.6565,113488.0
2015-09-08 15:50:00,55.88,55.91,55.82,55.89,86818.0,49.6565,49.6832,49.6032,49.6654,86818.0
2015-09-08 15:55:00,55.9,55.93,55.84,55.86,225530.0,49.6743,49.7009,49.621,49.6387,225530.0
2015-09-09 09:30:00,56.35,56.49,56.25,56.27,159210.0,50.0742,50.1986,49.9853,50.0031,159210.0
2015-09-09 09:35:00,56.27,56.29,56.04,56.04,65848.0,50.0031,50.0209,49.7987,49.7987,65848.0
2015-09-09 09:40:00,56.06,56.1,55.94,55.95,59858.0,49.8165,49.852,49.7098,49.7187,59858.0
2015-09-09 09:45:00,55.93,55.99,55.91,55.96,139998.0,49.7009,49.7543,49.6832,49.7276,139998.0
2015-09-09 09:50:00,55.97,56.05,55.93,55.99,83642.0,49.7365,49.8076,49.7009,49.7543,83642.0
2015-09-09 09:55:00,55.98,56.15,55.94,56.15,169118.0,49.7454,49.8964,49.7098,49.8964,169118.0
2015-09-09 10:00:00,56.16,56.17,55.92,55.96,74742.0,49.9053,49.9142,49.6921,49.7276,74742.0
2015-09-09 10:05:00,55.95,55.98,55.84,55.88,64218.0,49.7187,49.7454,49.621,49.6565,64218.0
2015-09-09 10:10:00,55.88,55.99,55.87,55.94,59702.0,49.6565,49.7543,49.6476,49.7098,59702.0
2015-09-09 10:15:00,55.94,55.96,55.88,55.9,56644.0,49.7098,49.7276,49.6565,49.6743,56644.0
2015-09-09 10:20:00,55.89,55.94,55.86,55.9,80740.0,49.6654,49.7098,49.6387,49.6743,80740.0
2015-09-09 10:25:00,55.91,55.95,55.9,55.91,42874.0,49.6832,49.7187,49.6743,49.6832,42874.0
2015-09-09 10:30:00,55.92,55.96,55.87,55.87,88222.0,49.6921,49.7276,49.6476,49.6476,88222.0
2015-09-09 10:35:00,55.86,55.86,55.72,55.76,44554.0,49.6387,49.6387,49.5143,49.5499,44554.0
2015-09-09 10:40:00,55.75,55.76,55.66,55.7,51552.0,49.541,49.5499,49.461,49.4966,51552.0
2015-09-09 10:45:00,55.69,55.72,55.68,55.7,34788.0,49.4877,49.5143,49.4788,49.4966,34788.0
2015-09-09 10:50:00,55.69,55.7,55.55,55.56,71120.0,49.4877,49.4966,49.3633,49.3722,71120.0
2015-09-09 10:55:00,55.55,55.6,55.52,55.56,71402.0,49.3633,49.4077,49.3366,49.3722,71402.0
2015-09-09 11:00:00,55.56,55.63,55.54,55.61,102686.0,49.3722,49.4344,49.3544,49.4166,102686.0
2015-09-09 11:05:00,55.62,55.69,55.6,55.69,37438.0,49.4255,49.4877,49.4077,49.4877,37438.0
2015-09-09 11:10:00,55.7,55.77,55.7,55.74,24434.0,49.4966,49.5588,49.4966,49.5321,24434.0
2015-09-09 11:15:00,55.76,55.79,55.68,55.68,67152.0,49.5499,49.5765,49.4788,49.4788,67152.0
2015-09-09 11:20:00,55.69,55.7,55.6,55.63,35846.0,49.4877,49.4966,49.4077,49.4344,35846.0
2015-09-09 11:25:00,55.62,55.63,55.55,55.6,47614.0,49.4255,49.4344,49.3633,49.4077,47614.0
2015-09-09 11:30:00,55.6,55.74,55.6,55.73,55668.0,49.4077,49.5321,49.4077,49.5232,55668.0
2015-09-09 11:35:00,55.71,55.75,55.7,55.71,53048.0,49.5054,49.541,49.4966,49.5054,53048.0
2015-09-09 11:40:00,55.69,55.71,55.57,55.59,66158.0,49.4877,49.5054,49.381,49.3988,66158.0
2015-09-09 11:45:00,55.58,55.62,55.56,55.58,42098.0,49.3899,49.4255,49.3722,49.3899,42098.0
2015-09-09 11:50:00,55.58,55.58,55.52,55.55,24872.0,49.3899,49.3899,49.3366,49.3633,24872.0
2015-09-09 11:55:00,55.56,55.62,55.56,55.6,33414.0,49.3722,49.4255,49.3722,49.4077,33414.0
2015-09-09 12:00:00,55.6,55.65,55.59,55.64,29106.0,49.4077,49.4521,49.3988,49.4432,29106.0
2015-09-09 12:05:00,55.63,55.7,55.6,55.67,23058.0,49.4344,49.4966,49.4077,49.4699,23058.0
2015-09-09 12:10:00,55.68,55.7,55.66,55.67,28914.0,49.4788,49.4966,49.461,49.4699,28914.0
2015-09-09 12:15:00,55.68,55.73,55.66,55.72,44222.0,49.4788,49.5232,49.461,49.5143,44222.0
2015-09-09 12:20:00,55.73,55.74,55.69,55.7,59798.0,49.5232,49.5321,49.4877,49.4966,59798.0
2015-09-09 12:25:00,55.71,55.73,55.68,55.73,76470.0,49.5054,49.5232,49.4788,49.5232,76470.0
2015-09-09 12:30:00,55.74,55.76,55.69,55.74,58250.0,49.5321,49.5499,49.4877,49.5321,58250.0
2015-09-09 12:35:00,55.74,55.79,55.71,55.73,106664.0,49.5321,49.5765,49.5054,49.5232,106664.0
2015-09-09 12:40:00,55.75,55.76,55.71,55.74,31490.0,49.541,49.5499,49.5054,49.5321,31490.0
2015-09-09 12:45:00,55.74,55.76,55.69,55.69,45106.0,49.5321,49.5499,49.4877,49.4877,45106.0
2015-09-09 12:50:00,55.69,55.7,55.63,55.68,39392.0,49.4877,49.4966,49.4344,49.4788,39392.0
2015-09-09 12:55:00,55.68,55.71,55.63,55.7,39472.0,49.4788,49.5054,49.4344,49.4966,39472.0
2015-09-09 13:00:00,55.7,55.77,55.69,55.76,59724.0,49.4966,49.5588,49.4877,49.5499,59724.0
2015-09-09 13:05:00,55.77,55.79,55.71,55.74,34634.0,49.5588,49.5765,49.5054,49.5321,34634.0
2015-09-09 13:10:00,55.76,55.79,55.73,55.77,36994.0,49.5499,49.5765,49.5232,49.5588,36994.0
2015-09-09 13:15:00,55.77,55.86,55.77,55.84,44436.0,49.5588,49.6387,49.5588,49.621,44436.0
2015-09-09 13:20:00,55.82,55.84,55.77,55.79,58332.0,49.6032,49.621,49.5588,49.5765,58332.0
2015-09-09 13:25:00,55.77,55.77,55.67,55.71,48572.0,49.5588,49.5588,49.4699,49.5054,48572.0
2015-09-09 13:30:00,55.7,55.7,55.6,55.65,46652.0,49.4966,49.4966,49.4077,49.4521,46652.0
2015-09-09 13:35:00,55.63,55.64,55.56,55.57,22118.0,49.4344,49.4432,49.3722,49.381,22118.0
2015-09-09 13:40:00,55.57,55.6,55.52,55.52,22892.0,49.381,49.4077,49.3366,49.3366,22892.0
2015-09-09 13:45:00,55.54,55.56,55.52,55.52,21300.0,49.3544,49.3722,49.3366,49.3366,21300.0
2015-09-09 13:50:00,55.52,55.52,55.41,55.45,79692.0,49.3366,49.3366,49.2389,49.2744,79692.0
2015-09-09 13:55:00,55.45,55.46,55.35,55.38,56982.0,49.2744,49.2833,49.1855,49.2122,56982.0
2015-09-09 14:00:00,55.39,55.44,55.35,55.42,64100.0,49.2211,49.2655,49.1855,49.2477,64100.0
2015-09-09 14:05:00,55.42,55.45,55.36,55.43,43488.0,49.2477,49.2744,49.1944,49.2566,43488.0
2015-09-09 14:10:00,55.45,55.52,55.45,55.49,44106.0,49.2744,49.3366,49.2744,49.31,44106.0
2015-09-09 14:15:00,55.49,55.49,55.44,55.49,44808.0,49.31,49.31,49.2655,49.31,44808.0
2015-09-09 14:20:00,55.49,55.49,55.38,55.4,52872.0,49.31,49.31,49.2122,49.23,52872.0
2015-09-09 14:25:00,55.41,55.42,55.35,55.41,79220.0,49.2389,49.2477,49.1855,49.2389,79220.0
2015-09-09 14:30:00,55.4,55.4,55.35,55.38,43504.0,49.23,49.23,49.1855,49.2122,43504.0
2015-09-09 14:35:00,55.39,55.45,55.35,55.37,40106.0,49.2211,49.2744,49.1855,49.2033,40106.0
2015-09-09 14:40:00,55.37,55.38,55.29,55.33,93188.0,49.2033,49.2122,49.1322,49.1678,93188.0
2015-09-09 14:45:00,55.34,55.37,55.31,55.35,39388.0,49.1767,49.2033,49.15,49.1855,39388.0
2015-09-09 14:50:00,55.35,55.43,55.35,55.4,30272.0,49.1855,49.2566,49.1855,49.23,30272.0
2015-09-09 14:55:00,55.4,55.43,55.37,55.37,47654.0,49.23,49.2566,49.2033,49.2033,47654.0
2015-09-09 15:00:00,55.35,55.45,55.27,55.45,141874.0,49.1855,49.2744,49.1145,49.2744,141874.0
2015-09-09 15:05:00,55.44,55.48,55.4,55.45,39554.0,49.2655,49.3011,49.23,49.2744,39554.0
2015-09-09 15:10:00,55.45,55.46,55.3,55.41,48070.0,49.2744,49.2833,49.1411,49.2389,48070.0
2015-09-09 15:15:00,55.41,55.49,55.32,55.41,57986.0,49.2389,49.31,49.1589,49.2389,57986.0
2015-09-09 15:20:00,55.41,55.45,55.37,55.39,42730.0,49.2389,49.2744,49.2033,49.2211,42730.0
2015-09-09 15:25:00,55.38,55.4,55.2,55.26,66806.0,49.2122,49.23,49.0522,49.1056,66806.0
2015-09-09 15:30:00,55.26,55.26,55.08,55.14,61746.0,49.1056,49.1056,48.9456,48.9989,61746.0
2015-09-09 15:35:00,55.15,55.19,55.1,55.1,88114.0,49.0078,49.0434,48.9634,48.9634,88114.0
2015-09-09 15:40:00,55.1,55.1,54.99,55.01,237988.0,48.9634,48.9634,48.8656,48.8834,237988.0
2015-09-09 15:45:00,55.0,55.05,54.93,54.99,271470.0,48.8745,48.919,48.8123,48.8656,271470.0
2015-09-09 15:50:00,54.98,55.01,54.86,54.88,140874.0,48.8568,48.8834,48.7501,48.7679,140874.0
2015-09-09 15:55:00,54.88,54.98,54.81,54.94,284728.0,48.7679,48.8568,48.7057,48.8212,284728.0
2015-09-10 09:30:00,54.83,54.93,54.47,54.8,279338.0,48.7235,48.8123,48.4036,48.6968,279338.0
2015-09-10 09:35:00,54.8,54.96,54.77,54.83,367022.0,48.6968,48.839,48.6701,48.7235,367022.0
2015-09-10 09:40:00,54.85,54.97,54.79,54.81,133974.0,48.7412,48.8479,48.6879,48.7057,133974.0
2015-09-10 09:45:00,54.81,55.05,54.81,55.05,147222.0,48.7057,48.919,48.7057,48.919,147222.0
2015-09-10 09:50:00,55.03,55.19,54.99,55.08,103494.0,48.9012,49.0434,48.8656,48.9456,103494.0
2015-09-10 09:55:00,55.08,55.12,55.0,55.0,134052.0,48.9456,48.9812,48.8745,48.8745,134052.0
2015-09-10 10:00:00,55.01,55.17,54.97,55.04,262312.0,48.8834,49.0256,48.8479,48.9101,262312.0
2015-09-10 10:05:00,55.05,55.16,55.04,55.1,84160.0,48.919,49.0167,48.9101,48.9634,84160.0
2015-09-10 10:10:00,55.1,55.12,54.95,54.95,70754.0,48.9634,48.9812,48.8301,48.8301,70754.0
2015-09-10 10:15:00,54.94,54.99,54.82,54.97,87188.0,48.8212,48.8656,48.7146,48.8479,87188.0
2015-09-10 10:20:00,54.96,55.05,54.92,54.97,102116.0,48.839,48.919,48.8034,48.8479,102116.0
2015-09-10 10:25:00,54.98,55.01,54.89,55.01,80576.0,48.8568,48.8834,48.7768,48.8834,80576.0
2015-09-10 10:30:00,55.01,55.15,54.97,55.15,85914.0,48.8834,49.0078,48.8479,49.0078,85914.0
2015-09-10 10:35:00,55.15,55.33,55.14,55.31,85918.0,49.0078,49.1678,48.9989,49.15,85918.0
2015-09-10 10:40:00,55.32,55.43,55.3,55.37,105572.0,49.1589,49.2566,49.1411,49.2033,105572.0
2015-09-10 10:45:00,55.38,55.48,55.36,55.46,54356.0,49.2122,49.3011,49.1944,49.2833,54356.0
2015-09-10 10:50:00,55.48,55.48,55.35,55.44,100130.0,49.3011,49.3011,49.1855,49.2655,100130.0
2015-09-10 10:55:00,55.45,55.45,55.3,55.34,67248.0,49.2744,49.2744,49.1411,49.1767,67248.0
2015-09-10 11:00:00,55.34,55.37,55.26,55.27,55456.0,49.1767,49.2033,49.1056,49.1145,55456.0
2015-09-10 11:05:00,55.27,55.29,55.19,55.21,54760.0,49.1145,49.1322,49.0434,49.0611,54760.0
2015-09-10 11:10:00,55.21,55.26,55.17,55.17,48028.0,49.0611,49.1056,49.0256,49.0256,48028.0
2015-09-10 11:15:00,55.17,55.18,55.09,55.1,76746.0,49.0256,49.0345,48.9545,48.9634,76746.0
2015-09-10 11:20:00,55.11,55.15,55.04,55.14,75766.0,48.9723,49.0078,48.9101,48.9989,75766.0
2015-09-10 11:25:00,55.13,55.17,55.1,55.16,72850.0,48.99,49.0256,48.9634,49.0167,72850.0
2015-09-10 11:30:00,55.17,55.2,55.08,55.09,29394.0,49.0256,49.0522,48.9456,48.9545,29394.0
2015-09-10 11:35:00,55.08,55.22,55.06,55.21,44964.0,48.9456,49.07,48.9278,49.0611,44964.0
2015-09-10 11:40:00,55.2,55.27,55.13,55.24,71258.0,49.0522,49.1145,48.99,49.0878,71258.0
2015-09-10 11:45:00,55.24,55.24,55.13,55.13,35774.0,49.0878,49.0878,48.99,48.99,35774.0
2015-09-10 11:50:00,55.14,55.17,55.06,55.17,34704.0,48.9989,49.0256,48.9278,49.0256,34704.0
2015-09-10 11:55:00,55.18,55.27,55.14,55.2,35646.0,49.0345,49.1145,48.9989,49.0522,35646.0
2015-09-10 12:00:00,55.2,55.24,55.19,55.22,23550.0,49.0522,49.0878,49.0434,49.07,23550.0
2015-09-10 12:05:00,55.24,55.35,55.19,55.35,67268.0,49.0878,49.1855,49.0434,49.1855,67268.0
2015-09-10 12:10:00,55.35,55.35,55.27,55.29,23710.0,49.1855,49.1855,49.1145,49.1322,23710.0
2015-09-10 12:15:00,55.3,55.32,55.2,55.2,36732.0,49.1411,49.1589,49.0522,49.0522,36732.0
2015-09-10 12:20:00,55.2,55.26,55.17,55.2,24294.0,49.0522,49.1056,49.0256,49.0522,24294.0
2015-09-10 12:25:00,55.2,55.26,55.1,55.14,40670.0,49.0522,49.1056,48.9634,48.9989,40670.0
2015-09-10 12:30:00,55.15,55.21,55.11,55.18,26600.0,49.0078,49.0611,48.9723,49.0345,26600.0
2015-09-10 12:35:00,55.17,55.22,55.16,55.21,25334.0,49.0256,49.07,49.0167,49.0611,25334.0
2015-09-10 12:40:00,55.21,55.24,55.18,55.23,94698.0,49.0611,49.0878,49.0345,49.0789,94698.0
2015-09-10 12:45:00,55.24,55.3,55.19,55.29,26800.0,49.0878,49.1411,49.0434,49.1322,26800.0
2015-09-10 12:50:00,55.27,55.27,55.22,55.27,21414.0,49.1145,49.1145,49.07,49.1145,21414.0
2015-09-10 12:55:00,55.26,55.27,55.16,55.2,148974.0,49.1056,49.1145,49.0167,49.0522,148974.0
2015-09-10 13:00:00,55.2,55.2,55.1,55.15,46108.0,49.0522,49.0522,48.9634,49.0078,46108.0
2015-09-10 13:05:00,55.16,55.22,55.15,55.2,25708.0,49.0167,49.07,49.0078,49.0522,25708.0
2015-09-10 13:10:00,55.2,55.23,55.1,55.13,35550.0,49.0522,49.0789,48.9634,48.99,35550.0
2015-09-10 13:15:00,55.13,55.21,55.13,55.17,36480.0,48.99,49.0611,48.99,49.0256,36480.0
2015-09-10 13:20:00,55.16,55.25,55.13,55.21,44972.0,49.0167,49.0967,48.99,49.0611,44972.0
2015-09-10 13:25:00,55.23,55.34,55.21,55.32,50700.0,49.0789,49.1767,49.0611,49.1589,50700.0
2015-09-10 13:30:00,55.32,55.4,55.3,55.38,26402.0,49.1589,49.23,49.1411,49.2122,26402.0
2015-09-10 13:35:00,55.38,55.52,55.37,55.49,57692.0,49.2122,49.3366,49.2033,49.31,57692.0
2015-09-10 13:40:00,55.5,55.52,55.42,55.45,49304.0,49.3188,49.3366,49.2477,49.2744,49304.0
2015-09-10 13:45:00,55.43,55.43,55.33,55.41,40378.0,49.2566,49.2566,49.1678,49.2389,40378.0
2015-09-10 13:50:00,55.41,55.47,55.37,55.37,26700.0,49.2389,49.2922,49.2033,49.2033,26700.0
2015-09-10 13:55:00,55.37,55.47,55.37,55.45,41168.0,49.2033,49.2922,49.2033,49.2744,41168.0
2015-09-10 14:00:00,55.45,55.52,55.4,55.46,44534.0,49.2744,49.3366,49.23,49.2833,44534.0
2015-09-10 14:05:00,55.45,55.49,55.45,55.47,58680.0,49.2744,49.31,49.2744,49.2922,58680.0
2015-09-10 14:10:00,55.46,55.52,55.46,55.48,49738.0,49.2833,49.3366,49.2833,49.3011,49738.0
2015-09-10 14:15:00,55.48,55.48,55.41,55.46,38910.0,49.3011,49.3011,49.2389,49.2833,38910.0
2015-09-10 14:20:00,55.44,55.49,55.41,55.47,50090.0,49.2655,49.31,49.2389,49.2922,50090.0
2015-09-10 14:25:00,55.46,55.47,55.4,55.41,51324.0,49.2833,49.2922,49.23,49.2389,51324.0
2015-09-10 14:30:00,55.4,55.47,55.38,55.41,53386.0,49.23,49.2922,49.2122,49.2389,53386.0
2015-09-10 14:35:00,55.41,55.43,55.36,55.36,33668.0,49.2389,49.2566,49.1944,49.1944,33668.0
2015-09-10 14:40:00,55.36,55.43,55.34,55.36,53506.0,49.1944,49.2566,49.1767,49.1944,53506.0
2015-09-10 14:45:00,55.35,55.4,55.32,55.33,65382.0,49.1855,49.23,49.1589,49.1678,65382.0
2015-09-10 14:50:00,55.33,55.4,55.33,55.39,67458.0,49.1678,49.23,49.1678,49.2211,67458.0
2015-09-10 14:55:00,55.38,55.38,55.27,55.27,61196.0,49.2122,49.2122,49.1145,49.1145,61196.0
2015-09-10 15:00:00,55.27,55.3,55.17,55.2,113102.0,49.1145,49.1411,49.0256,49.0522,113102.0
2015-09-10 15:05:00,55.2,55.27,55.19,55.25,52452.0,49.0522,49.1145,49.0434,49.0967,52452.0
2015-09-10 15:10:00,55.24,55.3,55.19,55.24,92740.0,49.0878,49.1411,49.0434,49.0878,92740.0
2015-09-10 15:15:00,55.25,55.33,55.17,55.19,131712.0,49.0967,49.1678,49.0256,49.0434,131712.0
2015-09-10 15:20:00,55.19,55.23,55.08,55.1,129736.0,49.0434,49.0789,48.9456,48.9634,129736.0
2015-09-10 15:25:00,55.1,55.13,55.01,55.07,128172.0,48.9634,48.99,48.8834,48.9367,128172.0
2015-09-10 15:30:00,55.07,55.08,54.98,55.06,157942.0,48.9367,48.9456,48.8568,48.9278,157942.0
2015-09-10 15:35:00,55.06,55.12,55.02,55.08,82190.0,48.9278,48.9812,48.8923,48.9456,82190.0
2015-09-10 15:40:00,55.07,55.12,54.99,55.09,129916.0,48.9367,48.9812,48.8656,48.9545,129916.0
2015-09-10 15:45:00,55.09,55.13,54.98,55.11,109848.0,48.9545,48.99,48.8568,48.9723,109848.0
2015-09-10 15:50:00,55.12,55.18,55.02,55.1,99704.0,48.9812,49.0345,48.8923,48.9634,99704.0
2015-09-10 15:55:00,55.1,55.21,55.09,55.19,226360.0,48.9634,49.0611,48.9545,49.0434,226360.0
2015-09-11 09:30:00,55.12,55.22,55.0,55.04,171872.0,48.9812,49.07,48.8745,48.9101,171872.0
2015-09-11 09:35:00,55.09,55.25,54.99,55.22,63382.0,48.9545,49.0967,48.8656,49.07,63382.0
2015-09-11 09:40:00,55.21,55.33,55.17,55.23,60186.0,49.0611,49.1678,49.0256,49.0789,60186.0
2015-09-11 09:45:00,55.26,55.34,55.24,55.32,125352.0,49.1056,49.1767,49.0878,49.1589,125352.0
2015-09-11 09:50:00,55.3,55.38,55.27,55.32,83814.0,49.1411,49.2122,49.1145,49.1589,83814.0
2015-09-11 09:55:00,55.35,55.38,55.22,55.24,60214.0,49.1855,49.2122,49.07,49.0878,60214.0
2015-09-11 10:00:00,55.23,55.23,55.1,55.13,60082.0,49.0789,49.0789,48.9634,48.99,60082.0
2015-09-11 10:05:00,55.13,55.18,55.09,55.17,49392.0,48.99,49.0345,48.9545,49.0256,49392.0
2015-09-11 10:10:00,55.15,55.17,55.07,55.09,64104.0,49.0078,49.0256,48.9367,48.9545,64104.0
2015-09-11 10:15:00,55.05,55.12,55.03,55.12,75782.0,48.919,48.9812,48.9012,48.9812,75782.0
2015-09-11 10:20:00,55.12,55.14,55.05,55.09,33438.0,48.9812,48.9989,48.919,48.9545,33438.0
2015-09-11 10:25:00,55.09,55.12,55.02,55.04,31722.0,48.9545,48.9812,48.8923,48.9101,31722.0
2015-09-11 10:30:00,55.02,55.1,55.02,55.08,39822.0,48.8923,48.9634,48.8923,48.9456,39822.0
2015-09-11 10:35:00,55.07,55.07,55.02,55.05,57850.0,48.9367,48.9367,48.8923,48.919,57850.0
2015-09-11 10:40:00,55.07,55.11,55.04,55.09,31476.0,48.9367,48.9723,48.9101,48.9545,31476.0
2015-09-11 10:45:00,55.1,55.18,55.1,55.12,39764.0,48.9634,49.0345,48.9634,48.9812,39764.0
2015-09-11 10:50:00,55.12,55.16,55.08,55.1,110086.0,48.9812,49.0167,48.9456,48.9634,110086.0
2015-09-11 10:55:00,55.1,55.15,55.06,55.1,64208.0,48.9634,49.0078,48.9278,48.9634,64208.0
2015-09-11 11:00:00,55.11,55.18,55.07,55.16,48452.0,48.9723,49.0345,48.9367,49.0167,48452.0
2015-09-11 11:05:00,55.16,55.26,55.16,55.22,23458.0,49.0167,49.1056,49.0167,49.07,23458.0
2015-09-11 11:10:00,55.22,55.24,55.18,55.24,24016.0,49.07,49.0878,49.0345,49.0878,24016.0
2015-09-11 11:15:00,55.23,55.23,55.16,55.23,51314.0,49.0789,49.0789,49.0167,49.0789,51314.0
2015-09-11 11:20:00,55.24,55.27,55.2,55.24,24458.0,49.0878,49.1145,49.0522,49.0878,24458.0
2015-09-11 11:25:00,55.24,55.35,55.22,55.33,30026.0,49.0878,49.1855,49.07,49.1678,30026.0
2015-09-11 11:30:00,55.35,55.37,55.27,55.27,31220.0,49.1855,49.2033,49.1145,49.1145,31220.0
2015-09-11 11:35:00,55.29,55.42,55.27,55.41,33786.0,49.1322,49.2477,49.1145,49.2389,33786.0
2015-09-11 11:40:00,55.41,55.41,55.36,55.39,23326.0,49.2389,49.2389,49.1944,49.2211,23326.0
2015-09-11 11:45:00,55.41,55.42,55.35,55.41,26156.0,49.2389,49.2477,49.1855,49.2389,26156.0
2015-09-11 11:50:00,55.41,55.52,55.41,55.48,43968.0,49.2389,49.3366,49.2389,49.3011,43968.0
2015-09-11 11:55:00,55.49,55.52,55.47,55.5,22532.0,49.31,49.3366,49.2922,49.3188,22532.0
2015-09-11 12:00:00,55.51,55.63,55.49,55.59,65592.0,49.3277,49.4344,49.31,49.3988,65592.0
2015-09-11 12:05:00,55.59,55.65,55.58,55.63,53416.0,49.3988,49.4521,49.3899,49.4344,53416.0
2015-09-11 12:10:00,55.63,55.69,55.62,55.65,43268.0,49.4344,49.4877,49.4255,49.4521,43268.0
2015-09-11 12:15:00,55.67,55.68,55.58,55.61,33470.0,49.4699,49.4788,49.3899,49.4166,33470.0
2015-09-11 12:20:00,55.62,55.62,55.53,55.57,57012.0,49.4255,49.4255,49.3455,49.381,57012.0
2015-09-11 12:25:00,55.56,55.6,55.54,55.59,36288.0,49.3722,49.4077,49.3544,49.3988,36288.0
2015-09-11 12:30:00,55.59,55.61,55.56,55.57,23444.0,49.3988,49.4166,49.3722,49.381,23444.0
2015-09-11 12:35:00,55.57,55.58,55.51,55.52,29018.0,49.381,49.3899,49.3277,49.3366,29018.0
2015-09-11 12:40:00,55.52,55.58,55.51,55.57,29916.0,49.3366,49.3899,49.3277,49.381,29916.0
2015-09-11 12:45:00,55.58,55.65,55.56,55.65,37304.0,49.3899,49.4521,49.3722,49.4521,37304.0
2015-09-11 12:50:00,55.66,55.67,55.62,55.63,22270.0,49.461,49.4699,49.4255,49.4344,22270.0
2015-09-11 12:55:00,55.63,55.67,55.61,55.65,26774.0,49.4344,49.4699,49.4166,49.4521,26774.0
2015-09-11 13:00:00,55.65,55.66,55.62,55.63,24138.0,49.4521,49.461,49.4255,49.4344,24138.0
2015-09-11 13:05:00,55.64,55.64,55.57,55.6,37774.0,49.4432,49.4432,49.381,49.4077,37774.0
2015-09-11 13:10:00,55.6,55.63,55.57,55.59,39564.0,49.4077,49.4344,49.381,49.3988,39564.0
2015-09-11 13:15:00,55.58,55.58,55.52,55.54,33064.0,49.3899,49.3899,49.3366,49.3544,33064.0
2015-09-11 13:20:00,55.54,55.54,55.42,55.44,53120.0,49.3544,49.3544,49.2477,49.2655,53120.0
2015-09-11 13:25:00,55.43,55.47,55.43,55.44,20860.0,49.2566,49.2922,49.2566,49.2655,20860.0
2015-09-11 13:30:00,55.44,55.47,55.41,55.43,25416.0,49.2655,49.2922,49.2389,49.2566,25416.0
2015-09-11 13:35:00,55.42,55.46,55.39,55.46,29876.0,49.2477,49.2833,49.2211,49.2833,29876.0
2015-09-11 13:40:00,55.46,55.49,55.38,55.46,53972.0,49.2833,49.31,49.2122,49.2833,53972.0
2015-09-11 13:45:00,55.46,55.48,55.43,55.46,34116.0,49.2833,49.3011,49.2566,49.2833,34116.0
2015-09-11 13:50:00,55.47,55.54,55.45,55.52,61412.0,49.2922,49.3544,49.2744,49.3366,61412.0
2015-09-11 13:55:00,55.52,55.55,55.5,55.52,31138.0,49.3366,49.3633,49.3188,49.3366,31138.0
2015-09-11 14:00:00,55.52,55.54,55.52,55.54,105832.0,49.3366,49.3544,49.3366,49.3544,105832.0
2015-09-11 14:05:00,55.52,55.56,55.49,55.52,47934.0,49.3366,49.3722,49.31,49.3366,47934.0
2015-09-11 14:10:00,55.52,55.56,55.47,55.47,37784.0,49.3366,49.3722,49.2922,49.2922,37784.0
2015-09-11 14:15:00,55.47,55.55,55.46,55.54,34976.0,49.2922,49.3633,49.2833,49.3544,34976.0
2015-09-11 14:20:00,55.55,55.68,55.55,55.68,52792.0,49.3633,49.4788,49.3633,49.4788,52792.0
2015-09-11 14:25:00,55.68,55.73,55.66,55.72,58290.0,49.4788,49.5232,49.461,49.5143,58290.0
2015-09-11 14:30:00,55.72,55.78,55.71,55.77,48902.0,49.5143,49.5677,49.5054,49.5588,48902.0
2015-09-11 14:35:00,55.76,55.85,55.75,55.8,67010.0,49.5499,49.6299,49.541,49.5854,67010.0
2015-09-11 14:40:00,55.79,55.81,55.77,55.78,48226.0,49.5765,49.5943,49.5588,49.5677,48226.0
2015-09-11 14:45:00,55.79,55.83,55.77,55.8,77442.0,49.5765,49.6121,49.5588,49.5854,77442.0
2015-09-11 14:50:00,55.81,55.82,55.77,55.79,78604.0,49.5943,49.6032,49.5588,49.5765,78604.0
2015-09-11 14:55:00,55.79,55.83,55.75,55.78,39580.0,49.5765,49.6121,49.541,49.5677,39580.0
2015-09-11 15:00:00,55.77,55.82,55.74,55.78,50388.0,49.5588,49.6032,49.5321,49.5677,50388.0
2015-09-11 15:05:00,55.77,55.85,55.76,55.79,47914.0,49.5588,49.6299,49.5499,49.5765,47914.0
2015-09-11 15:10:00,55.8,55.83,55.77,55.8,41092.0,49.5854,49.6121,49.5588,49.5854,41092.0
2015-09-11 15:15:00,55.82,55.86,55.8,55.8,38650.0,49.6032,49.6387,49.5854,49.5854,38650.0
2015-09-11 15:20:00,55.79,55.81,55.72,55.76,36088.0,49.5765,49.5943,49.5143,49.5499,36088.0
2015-09-11 15:25:00,55.76,55.79,55.73,55.77,45968.0,49.5499,49.5765,49.5232,49.5588,45968.0
2015-09-11 15:30:00,55.76,55.76,55.7,55.72,63500.0,49.5499,49.5499,49.4966,49.5143,63500.0
2015-09-11 15:35:00,55.72,55.8,55.71,55.79,69058.0,49.5143,49.5854,49.5054,49.5765,69058.0
2015-09-11 15:40:00,55.8,55.8,55.71,55.77,64998.0,49.5854,49.5854,49.5054,49.5588,64998.0
2015-09-11 15:45:00,55.78,55.81,55.74,55.75,92132.0,49.5677,49.5943,49.5321,49.541,92132.0
2015-09-11 15:50:00,55.74,55.83,55.74,55.78,129960.0,49.5321,49.6121,49.5321,49.5677,129960.0
2015-09-11 15:55:00,55.78,55.92,55.77,55.88,388060.0,49.5677,49.6921,49.5588,49.6565,388060.0
2015-09-14 09:30:00,55.76,56.03,55.58,55.81,149966.0,49.5499,49.7898,49.3899,49.5943,149966.0
2015-09-14 09:35:00,55.88,55.88,55.63,55.72,117766.0,49.6565,49.6565,49.4344,49.5143,117766.0
2015-09-14 09:40:00,55.74,55.85,55.67,55.74,152502.0,49.5321,49.6299,49.4699,49.5321,152502.0
2015-09-14 09:45:00,55.74,55.74,55.59,55.66,154808.0,49.5321,49.5321,49.3988,49.461,154808.0
2015-09-14 09:50:00,55.66,55.77,55.6,55.77,116198.0,49.461,49.5588,49.4077,49.5588,116198.0
2015-09-14 09:55:00,55.76,55.86,55.74,55.74,61144.0,49.5499,49.6387,49.5321,49.5321,61144.0
2015-09-14 10:00:00,55.75,55.82,55.74,55.79,91226.0,49.541,49.6032,49.5321,49.5765,91226.0
2015-09-14 10:05:00,55.8,55.84,55.74,55.79,47468.0,49.5854,49.621,49.5321,49.5765,47468.0
2015-09-14 10:10:00,55.77,55.87,55.75,55.82,47228.0,49.5588,49.6476,49.541,49.6032,47228.0
2015-09-14 10:15:00,55.84,55.9,55.82,55.87,49854.0,49.621,49.6743,49.6032,49.6476,49854.0
2015-09-14 10:20:00,55.86,55.88,55.82,55.87,49602.0,49.6387,49.6565,49.6032,49.6476,49602.0
2015-09-14 10:25:00,55.86,55.88,55.82,55.82,51952.0,49.6387,49.6565,49.6032,49.6032,51952.0
2015-09-14 10:30:00,55.82,55.85,55.79,55.82,36292.0,49.6032,49.6299,49.5765,49.6032,36292.0
2015-09-14 10:35:00,55.82,55.93,55.76,55.91,74246.0,49.6032,49.7009,49.5499,49.6832,74246.0
2015-09-14 10:40:00,55.91,55.96,55.88,55.95,41044.0,49.6832,49.7276,49.6565,49.7187,41044.0
2015-09-14 10:45:00,55.95,55.99,55.93,55.97,67848.0,49.7187,49.7543,49.7009,49.7365,67848.0
2015-09-14 10:50:00,55.97,55.97,55.88,55.93,65368.0,49.7365,49.7365,49.6565,49.7009,65368.0
2015-09-14 10:55:00,55.93,55.94,55.9,55.94,34436.0,49.7009,49.7098,49.6743,49.7098,34436.0
2015-09-14 11:00:00,55.93,55.99,55.93,55.95,46910.0,49.7009,49.7543,49.7009,49.7187,46910.0
2015-09-14 11:05:00,55.96,55.98,55.91,55.92,38498.0,49.7276,49.7454,49.6832,49.6921,38498.0
2015-09-14 11:10:00,55.92,55.93,55.84,55.88,38128.0,49.6921,49.7009,49.621,49.6565,38128.0
2015-09-14 11:15:00,55.87,55.88,55.83,55.88,43662.0,49.6476,49.6565,49.6121,49.6565,43662.0
2015-09-14 11:20:00,55.88,55.91,55.8,55.83,41578.0,49.6565,49.6832,49.5854,49.6121,41578.0
2015-09-14 11:25:00,55.82,55.89,55.82,55.87,71212.0,49.6032,49.6654,49.6032,49.6476,71212.0
2015-09-14 11:30:00,55.85,55.87,55.8,55.82,45402.0,49.6299,49.6476,49.5854,49.6032,45402.0
2015-09-14 11:35:00,55.83,55.87,55.8,55.85,38608.0,49.6121,49.6476,49.5854,49.6299,38608.0
2015-09-14 11:40:00,55.84,55.88,55.81,55.82,94078.0,49.621,49.6565,49.5943,49.6032,94078.0
2015-09-14 11:45:00,55.81,55.84,55.77,55.84,51940.0,49.5943,49.621,49.5588,49.621,51940.0
2015-09-14 11:50:00,55.82,55.88,55.81,55.85,102464.0,49.6032,49.6565,49.5943,49.6299,102464.0
2015-09-14 11:55:00,55.84,55.88,55.83,55.83,58176.0,49.621,49.6565,49.6121,49.6121,58176.0
2015-09-14 12:00:00,55.82,55.85,55.81,55.85,43692.0,49.6032,49.6299,49.5943,49.6299,43692.0
2015-09-14 12:05:00,55.83,55.87,55.81,55.82,43108.0,49.6121,49.6476,49.5943,49.6032,43108.0
2015-09-14 12:10:00,55.82,55.83,55.74,55.76,64564.0,49.6032,49.6121,49.5321,49.5499,64564.0
2015-09-14 12:15:00,55.76,55.78,55.74,55.75,38542.0,49.5499,49.5677,49.5321,49.541,38542.0
2015-09-14 12:20:00,55.75,55.76,55.69,55.76,44668.0,49.541,49.5499,49.4877,49.5499,44668.0
2015-09-14 12:25:00,55.76,55.77,55.7,55.73,37288.0,49.5499,49.5588,49.4966,49.5232,37288.0
2015-09-14 12:30:00,55.72,55.76,55.67,55.73,47232.0,49.5143,49.5499,49.4699,49.5232,47232.0
2015-09-14 12:35:00,55.74,55.76,55.67,55.67,40934.0,49.5321,49.5499,49.4699,49.4699,40934.0
2015-09-14 12:40:00,55.67,55.71,55.6,55.6,41230.0,49.4699,49.5054,49.4077,49.4077,41230.0
2015-09-14 12:45:00,55.6,55.65,55.6,55.65,61866.0,49.4077,49.4521,49.4077,49.4521,61866.0
2015-09-14 12:50:00,55.63,55.66,55.6,55.65,27412.0,49.4344,49.461,49.4077,49.4521,27412.0
2015-09-14 12:55:00,55.63,55.72,55.63,55.63,38306.0,49.4344,49.5143,49.4344,49.4344,38306.0
2015-09-14 13:00:00,55.63,55.66,55.62,55.63,27680.0,49.4344,49.461,49.4255,49.4344,27680.0
2015-09-14 13:05:00,55.63,55.65,55.62,55.64,36400.0,49.4344,49.4521,49.4255,49.4432,36400.0
2015-09-14 13:10:00,55.64,55.68,55.61,55.62,47586.0,49.4432,49.4788,49.4166,49.4255,47586.0
2015-09-14 13:15:00,55.62,55.68,55.61,55.66,37052.0,49.4255,49.4788,49.4166,49.461,37052.0
2015-09-14 13:20:00,55.67,55.67,55.62,55.62,23026.0,49.4699,49.4699,49.4255,49.4255,23026.0
2015-09-14 13:25:00,55.6,55.61,55.57,55.58,26316.0,49.4077,49.4166,49.381,49.3899,26316.0
2015-09-14 13:30:00,55.58,55.63,55.58,55.6,31692.0,49.3899,49.4344,49.3899,49.4077,31692.0
2015-09-14 13:35:00,55.6,55.69,55.59,55.67,52680.0,49.4077,49.4877,49.3988,49.4699,52680.0
2015-09-14 13:40:00,55.68,55.78,55.68,55.75,39290.0,49.4788,49.5677,49.4788,49.541,39290.0
2015-09-14 13:45:00,55.74,55.77,55.73,55.77,29732.0,49.5321,49.5588,49.5232,49.5588,29732.0
2015-09-14 13:50:00,55.76,55.77,55.72,55.76,33022.0,49.5499,49.5588,49.5143,49.5499,33022.0
2015-09-14 13:55:00,55.76,55.87,55.76,55.86,37576.0,49.5499,49.6476,49.5499,49.6387,37576.0
2015-09-14 14:00:00,55.84,55.88,55.81,55.81,39628.0,49.621,49.6565,49.5943,49.5943,39628.0
2015-09-14 14:05:00,55.82,55.84,55.78,55.79,30246.0,49.6032,49.621,49.5677,49.5765,30246.0
2015-09-14 14:10:00,55.79,55.81,55.76,55.79,37408.0,49.5765,49.5943,49.5499,49.5765,37408.0
2015-09-14 14:15:00,55.8,55.82,55.76,55.77,47224.0,49.5854,49.6032,49.5499,49.5588,47224.0
2015-09-14 14:20:00,55.77,55.82,55.72,55.74,35318.0,49.5588,49.6032,49.5143,49.5321,35318.0
2015-09-14 14:25:00,55.73,55.77,55.7,55.7,42558.0,49.5232,49.5588,49.4966,49.4966,42558.0
2015-09-14 14:30:00,55.68,55.73,55.68,55.69,47112.0,49.4788,49.5232,49.4788,49.4877,47112.0
2015-09-14 14:35:00,55.68,55.76,55.68,55.76,43378.0,49.4788,49.5499,49.4788,49.5499,43378.0
2015-09-14 14:40:00,55.76,55.79,55.72,55.72,36788.0,49.5499,49.5765,49.5143,49.5143,36788.0
2015-09-14 14:45:00,55.72,55.77,55.71,55.72,51268.0,49.5143,49.5588,49.5054,49.5143,51268.0
2015-09-14 14:50:00,55.72,55.73,55.67,55.7,36430.0,49.5143,49.5232,49.4699,49.4966,36430.0
2015-09-14 14:55:00,55.7,55.76,55.69,55.72,53638.0,49.4966,49.5499,49.4877,49.5143,53638.0
2015-09-14 15:00:00,55.71,55.75,55.69,55.71,55744.0,49.5054,49.541,49.4877,49.5054,55744.0
2015-09-14 15:05:00,55.69,55.74,55.66,55.72,58176.0,49.4877,49.5321,49.461,49.5143,58176.0
2015-09-14 15:10:00,55.72,55.81,55.71,55.81,59074.0,49.5143,49.5943,49.5054,49.5943,59074.0
2015-09-14 15:15:00,55.81,55.85,55.79,55.83,76370.0,49.5943,49.6299,49.5765,49.6121,76370.0
2015-09-14 15:20:00,55.82,55.85,55.81,55.85,102156.0,49.6032,49.6299,49.5943,49.6299,102156.0
2015-09-14 15:25:00,55.86,55.88,55.84,55.87,83454.0,49.6387,49.6565,49.621,49.6476,83454.0
2015-09-14 15:30:00,55.87,55.88,55.81,55.85,118712.0,49.6476,49.6565,49.5943,49.6299,118712.0
2015-09-14 15:35:00,55.84,55.85,55.78,55.82,79500.0,49.621,49.6299,49.5677,49.6032,79500.0
2015-09-14 15:40:00,55.82,55.85,55.77,55.84,99518.0,49.6032,49.6299,49.5588,49.621,99518.0
2015-09-14 15:45:00,55.85,55.87,55.81,55.84,151586.0,49.6299,49.6476,49.5943,49.621,151586.0
2015-09-14 15:50:00,55.84,55.87,55.8,55.81,152350.0,49.621,49.6476,49.5854,49.5943,152350.0
2015-09-14 15:55:00,55.8,55.92,55.79,55.89,517482.0,49.5854,49.6921,49.5765,49.6654,517482.0
2015-09-15 09:30:00,55.95,56.1,55.79,55.86,257628.0,49.7187,49.852,49.5765,49.6387,257628.0
2015-09-15 09:35:00,55.9,55.96,55.67,55.67,60030.0,49.6743,49.7276,49.4699,49.4699,60030.0
2015-09-15 09:40:00,55.66,55.7,55.49,55.54,139608.0,49.461,49.4966,49.31,49.3544,139608.0
2015-09-15 09:45:00,55.55,55.56,55.4,55.47,97572.0,49.3633,49.3722,49.23,49.2922,97572.0
2015-09-15 09:50:00,55.47,55.62,55.46,55.61,93658.0,49.2922,49.4255,49.2833,49.4166,93658.0
2015-09-15 09:55:00,55.61,55.69,55.6,55.68,121090.0,49.4166,49.4877,49.4077,49.4788,121090.0
2015-09-15 10:00:00,55.68,55.76,55.67,55.69,158718.0,49.4788,49.5499,49.4699,49.4877,158718.0
2015-09-15 10:05:00,55.69,55.79,55.67,55.77,101106.0,49.4877,49.5765,49.4699,49.5588,101106.0
2015-09-15 10:10:00,55.77,55.85,55.74,55.77,104040.0,49.5588,49.6299,49.5321,49.5588,104040.0
2015-09-15 10:15:00,55.8,55.87,55.74,55.83,45348.0,49.5854,49.6476,49.5321,49.6121,45348.0
2015-09-15 10:20:00,55.83,55.98,55.82,55.94,70014.0,49.6121,49.7454,49.6032,49.7098,70014.0
2015-09-15 10:25:00,55.95,55.98,55.88,55.9,108414.0,49.7187,49.7454,49.6565,49.6743,108414.0
2015-09-15 10:30:00,55.91,56.08,55.91,56.04,88320.0,49.6832,49.8342,49.6832,49.7987,88320.0
2015-09-15 10:35:00,56.02,56.09,56.02,56.03,60756.0,49.7809,49.8431,49.7809,49.7898,60756.0
2015-09-15 10:40:00,56.03,56.09,56.0,56.08,93844.0,49.7898,49.8431,49.7632,49.8342,93844.0
2015-09-15 10:45:00,56.1,56.2,56.09,56.13,147346.0,49.852,49.9409,49.8431,49.8787,147346.0
2015-09-15 10:50:00,56.15,56.21,56.15,56.17,57214.0,49.8964,49.9498,49.8964,49.9142,57214.0
2015-09-15 10:55:00,56.16,56.28,56.16,56.27,87272.0,49.9053,50.012,49.9053,50.0031,87272.0
2015-09-15 11:00:00,56.27,56.3,56.22,56.27,58324.0,50.0031,50.0297,49.9586,50.0031,58324.0
2015-09-15 11:05:00,56.27,56.29,56.2,56.22,49994.0,50.0031,50.0209,49.9409,49.9586,49994.0
2015-09-15 11:10:00,56.21,56.26,56.16,56.17,62170.0,49.9498,49.9942,49.9053,49.9142,62170.0
2015-09-15 11:15:00,56.17,56.18,56.07,56.07,46390.0,49.9142,49.9231,49.8254,49.8254,46390.0
2015-09-15 11:20:00,56.08,56.2,56.08,56.18,32068.0,49.8342,49.9409,49.8342,49.9231,32068.0
2015-09-15 11:25:00,56.18,56.25,56.18,56.25,38432.0,49.9231,49.9853,49.9231,49.9853,38432.0
2015-09-15 11:30:00,56.25,56.27,56.19,56.2,43326.0,49.9853,50.0031,49.932,49.9409,43326.0
2015-09-15 11:35:00,56.21,56.31,56.21,56.24,69132.0,49.9498,50.0386,49.9498,49.9764,69132.0
2015-09-15 11:40:00,56.24,56.41,56.24,56.37,60702.0,49.9764,50.1275,49.9764,50.0919,60702.0
2015-09-15 11:45:00,56.38,56.46,56.37,56.45,112186.0,50.1008,50.1719,50.0919,50.163,112186.0
2015-09-15 11:50:00,56.45,56.49,56.4,56.45,33696.0,50.163,50.1986,50.1186,50.163,33696.0
2015-09-15 11:55:00,56.45,56.48,56.43,56.46,36774.0,50.163,50.1897,50.1453,50.1719,36774.0
2015-09-15 12:00:00,56.46,56.49,56.44,56.45,33616.0,50.1719,50.1986,50.1541,50.163,33616.0
2015-09-15 12:05:00,56.45,56.47,56.4,56.45,24900.0,50.163,50.1808,50.1186,50.163,24900.0
2015-09-15 12:10:00,56.45,56.56,56.43,56.55,77334.0,50.163,50.2608,50.1453,50.2519,77334.0
2015-09-15 12:15:00,56.55,56.59,56.51,56.54,31314.0,50.2519,50.2874,50.2164,50.243,31314.0
2015-09-15 12:20:00,56.55,56.59,56.51,56.56,59288.0,50.2519,50.2874,50.2164,50.2608,59288.0
2015-09-15 12:25:00,56.54,56.59,56.52,56.54,55766.0,50.243,50.2874,50.2252,50.243,55766.0
2015-09-15 12:30:00,56.52,56.6,56.49,56.6,49986.0,50.2252,50.2963,50.1986,50.2963,49986.0
2015-09-15 12:35:00,56.6,56.71,56.58,56.71,101284.0,50.2963,50.3941,50.2786,50.3941,101284.0
2015-09-15 12:40:00,56.71,56.74,56.69,56.71,100506.0,50.3941,50.4207,50.3763,50.3941,100506.0
2015-09-15 12:45:00,56.7,56.75,56.69,56.74,116430.0,50.3852,50.4296,50.3763,50.4207,116430.0
2015-09-15 12:50:00,56.74,56.82,56.74,56.8,140100.0,50.4207,50.4918,50.4207,50.4741,140100.0
2015-09-15 12:55:00,56.82,56.84,56.77,56.81,54650.0,50.4918,50.5096,50.4474,50.4829,54650.0
2015-09-15 13:00:00,56.8,56.8,56.73,56.74,49736.0,50.4741,50.4741,50.4118,50.4207,49736.0
2015-09-15 13:05:00,56.74,56.77,56.72,56.77,36640.0,50.4207,50.4474,50.403,50.4474,36640.0
2015-09-15 13:10:00,56.77,56.84,56.72,56.84,65408.0,50.4474,50.5096,50.403,50.5096,65408.0
2015-09-15 13:15:00,56.85,56.92,56.82,56.82,61162.0,50.5185,50.5807,50.4918,50.4918,61162.0
2015-09-15 13:20:00,56.82,56.9,56.82,56.89,36382.0,50.4918,50.5629,50.4918,50.554,36382.0
2015-09-15 13:25:00,56.9,56.95,56.88,56.91,74712.0,50.5629,50.6073,50.5451,50.5718,74712.0
2015-09-15 13:30:00,56.92,57.03,56.91,56.95,80102.0,50.5807,50.6784,50.5718,50.6073,80102.0
2015-09-15 13:35:00,56.95,56.99,56.94,56.98,42674.0,50.6073,50.6429,50.5985,50.634,42674.0
2015-09-15 13:40:00,56.98,57.01,56.91,56.93,57374.0,50.634,50.6607,50.5718,50.5896,57374.0
2015-09-15 13:45:00,56.91,56.92,56.85,56.87,65988.0,50.5718,50.5807,50.5185,50.5363,65988.0
2015-09-15 13:50:00,56.87,56.91,56.82,56.82,68078.0,50.5363,50.5718,50.4918,50.4918,68078.0
2015-09-15 13:55:00,56.81,56.81,56.74,56.77,115598.0,50.4829,50.4829,50.4207,50.4474,115598.0
2015-09-15 14:00:00,56.77,56.82,56.74,56.79,39860.0,50.4474,50.4918,50.4207,50.4652,39860.0
2015-09-15 14:05:00,56.79,56.88,56.77,56.88,50286.0,50.4652,50.5451,50.4474,50.5451,50286.0
2015-09-15 14:10:00,56.86,56.92,56.84,56.85,71766.0,50.5274,50.5807,50.5096,50.5185,71766.0
2015-09-15 14:15:00,56.85,56.88,56.82,56.87,40706.0,50.5185,50.5451,50.4918,50.5363,40706.0
2015-09-15 14:20:00,56.86,56.86,56.8,56.85,33970.0,50.5274,50.5274,50.4741,50.5185,33970.0
2015-09-15 14:25:00,56.84,56.88,56.82,56.88,33226.0,50.5096,50.5451,50.4918,50.5451,33226.0
2015-09-15 14:30:00,56.88,56.93,56.86,56.87,45408.0,50.5451,50.5896,50.5274,50.5363,45408.0
2015-09-15 14:35:00,56.87,56.88,56.83,56.83,45798.0,50.5363,50.5451,50.5007,50.5007,45798.0
2015-09-15 14:40:00,56.84,56.87,56.79,56.8,38646.0,50.5096,50.5363,50.4652,50.4741,38646.0
2015-09-15 14:45:00,56.8,56.94,56.79,56.88,77088.0,50.4741,50.5985,50.4652,50.5451,77088.0
2015-09-15 14:50:00,56.89,56.92,56.83,56.85,47426.0,50.554,50.5807,50.5007,50.5185,47426.0
2015-09-15 14:55:00,56.86,56.97,56.85,56.93,94222.0,50.5274,50.6251,50.5185,50.5896,94222.0
2015-09-15 15:00:00,56.94,57.02,56.94,56.98,83180.0,50.5985,50.6696,50.5985,50.634,83180.0
2015-09-15 15:05:00,56.98,57.0,56.96,56.99,91764.0,50.634,50.6518,50.6162,50.6429,91764.0
2015-09-15 15:10:00,56.99,57.02,56.97,56.99,97070.0,50.6429,50.6696,50.6251,50.6429,97070.0
2015-09-15 15:15:00,56.99,57.04,56.98,56.99,69776.0,50.6429,50.6873,50.634,50.6429,69776.0
2015-09-15 15:20:00,56.99,57.01,56.96,56.96,113298.0,50.6429,50.6607,50.6162,50.6162,113298.0
2015-09-15 15:25:00,56.96,57.02,56.93,56.98,70876.0,50.6162,50.6696,50.5896,50.634,70876.0
2015-09-15 15:30:00,56.98,57.04,56.93,57.02,89626.0,50.634,50.6873,50.5896,50.6696,89626.0
2015-09-15 15:35:00,57.02,57.04,56.92,56.92,144718.0,50.6696,50.6873,50.5807,50.5807,144718.0
2015-09-15 15:40:00,56.92,56.98,56.9,56.98,135108.0,50.5807,50.634,50.5629,50.634,135108.0
2015-09-15 15:45:00,56.97,56.97,56.88,56.92,154138.0,50.6251,50.6251,50.5451,50.5807,154138.0
2015-09-15 15:50:00,56.92,56.94,56.88,56.88,162326.0,50.5807,50.5985,50.5451,50.5451,162326.0
2015-09-15 15:55:00,56.88,56.98,56.87,56.97,414256.0,50.5451,50.634,50.5363,50.6251,414256.0
2015-09-16 09:30:00,57.17,57.22,57.01,57.19,206802.0,50.8028,50.8473,50.6607,50.8206,206802.0
2015-09-16 09:35:00,57.2,57.2,56.96,56.99,138594.0,50.8295,50.8295,50.6162,50.6429,138594.0
2015-09-16 09:40:00,56.99,57.04,56.92,56.98,134528.0,50.6429,50.6873,50.5807,50.634,134528.0
2015-09-16 09:45:00,56.99,57.05,56.93,56.95,103718.0,50.6429,50.6962,50.5896,50.6073,103718.0
2015-09-16 09:50:00,56.96,57.06,56.93,57.05,143268.0,50.6162,50.7051,50.5896,50.6962,143268.0
2015-09-16 09:55:00,57.04,57.06,56.99,57.02,60374.0,50.6873,50.7051,50.6429,50.6696,60374.0
2015-09-16 10:00:00,57.03,57.05,56.93,56.95,108146.0,50.6784,50.6962,50.5896,50.6073,108146.0
2015-09-16 10:05:00,56.96,57.13,56.96,57.1,101250.0,50.6162,50.7673,50.6162,50.7406,101250.0
2015-09-16 10:10:00,57.1,57.21,57.09,57.14,82776.0,50.7406,50.8384,50.7318,50.7762,82776.0
2015-09-16 10:15:00,57.14,57.17,57.13,57.15,41766.0,50.7762,50.8028,50.7673,50.7851,41766.0
2015-09-16 10:20:00,57.17,57.25,57.17,57.23,100082.0,50.8028,50.8739,50.8028,50.8562,100082.0
2015-09-16 10:25:00,57.23,57.23,57.17,57.21,48990.0,50.8562,50.8562,50.8028,50.8384,48990.0
2015-09-16 10:30:00,57.21,57.25,57.2,57.24,89686.0,50.8384,50.8739,50.8295,50.8651,89686.0
2015-09-16 10:35:00,57.23,57.24,57.15,57.17,64924.0,50.8562,50.8651,50.7851,50.8028,64924.0
2015-09-16 10:40:00,57.18,57.18,57.11,57.13,39944.0,50.8117,50.8117,50.7495,50.7673,39944.0
2015-09-16 10:45:00,57.13,57.16,57.07,57.09,41124.0,50.7673,50.794,50.714,50.7318,41124.0
2015-09-16 10:50:00,57.09,57.12,57.06,57.1,58992.0,50.7318,50.7584,50.7051,50.7406,58992.0
2015-09-16 10:55:00,57.11,57.22,57.1,57.19,77656.0,50.7495,50.8473,50.7406,50.8206,77656.0
2015-09-16 11:00:00,57.2,57.35,57.18,57.3,135446.0,50.8295,50.9628,50.8117,50.9184,135446.0
2015-09-16 11:05:00,57.31,57.51,57.3,57.5,289630.0,50.9273,51.105,50.9184,51.0961,289630.0
2015-09-16 11:10:00,57.5,57.6,57.47,57.57,129026.0,51.0961,51.185,51.0694,51.1583,129026.0
2015-09-16 11:15:00,57.57,57.57,57.49,57.49,56874.0,51.1583,51.1583,51.0872,51.0872,56874.0
2015-09-16 11:20:00,57.5,57.59,57.48,57.51,168734.0,51.0961,51.1761,51.0783,51.105,168734.0
2015-09-16 11:25:00,57.5,57.54,57.46,57.46,68240.0,51.0961,51.1316,51.0605,51.0605,68240.0
2015-09-16 11:30:00,57.48,57.53,57.48,57.51,114014.0,51.0783,51.1228,51.0783,51.105,114014.0
2015-09-16 11:35:00,57.51,57.52,57.44,57.44,56110.0,51.105,51.1139,51.0428,51.0428,56110.0
2015-09-16 11:40:00,57.45,57.45,57.33,57.35,43418.0,51.0517,51.0517,50.945,50.9628,43418.0
2015-09-16 11:45:00,57.35,57.39,57.34,57.34,54310.0,50.9628,50.9983,50.9539,50.9539,54310.0
2015-09-16 11:50:00,57.35,57.38,57.32,57.36,69866.0,50.9628,50.9895,50.9361,50.9717,69866.0
2015-09-16 11:55:00,57.35,57.42,57.29,57.42,93098.0,50.9628,51.025,50.9095,51.025,93098.0
2015-09-16 12:00:00,57.42,57.46,57.38,57.41,36768.0,51.025,51.0605,50.9895,51.0161,36768.0
2015-09-16 12:05:00,57.42,57.43,57.3,57.37,51894.0,51.025,51.0339,50.9184,50.9806,51894.0
2015-09-16 12:10:00,57.38,57.38,57.29,57.32,32566.0,50.9895,50.9895,50.9095,50.9361,32566.0
2015-09-16 12:15:00,57.33,57.4,57.33,57.38,39770.0,50.945,51.0072,50.945,50.9895,39770.0
2015-09-16 12:20:00,57.39,57.43,57.37,57.38,46376.0,50.9983,51.0339,50.9806,50.9895,46376.0
2015-09-16 12:25:00,57.39,57.46,57.38,57.46,19970.0,50.9983,51.0605,50.9895,51.0605,19970.0
2015-09-16 12:30:00,57.46,57.49,57.38,57.49,54240.0,51.0605,51.0872,50.9895,51.0872,54240.0
2015-09-16 12:35:00,57.49,57.55,57.48,57.55,39812.0,51.0872,51.1405,51.0783,51.1405,39812.0
2015-09-16 12:40:00,57.55,57.55,57.48,57.52,29760.0,51.1405,51.1405,51.0783,51.1139,29760.0
2015-09-16 12:45:00,57.52,57.53,57.49,57.49,25204.0,51.1139,51.1228,51.0872,51.0872,25204.0
2015-09-16 12:50:00,57.49,57.51,57.45,57.46,30606.0,51.0872,51.105,51.0517,51.0605,30606.0
2015-09-16 12:55:00,57.47,57.54,57.47,57.53,48456.0,51.0694,51.1316,51.0694,51.1228,48456.0
2015-09-16 13:00:00,57.52,57.54,57.5,57.54,83944.0,51.1139,51.1316,51.0961,51.1316,83944.0
2015-09-16 13:05:00,57.54,57.56,57.51,57.55,63962.0,51.1316,51.1494,51.105,51.1405,63962.0
2015-09-16 13:10:00,57.55,57.6,57.54,57.6,49438.0,51.1405,51.185,51.1316,51.185,49438.0
2015-09-16 13:15:00,57.6,57.6,57.51,57.57,60234.0,51.185,51.185,51.105,51.1583,60234.0
2015-09-16 13:20:00,57.56,57.6,57.56,57.59,138030.0,51.1494,51.185,51.1494,51.1761,138030.0
2015-09-16 13:25:00,57.59,57.65,57.59,57.65,77730.0,51.1761,51.2294,51.1761,51.2294,77730.0
2015-09-16 13:30:00,57.65,57.69,57.63,57.67,47318.0,51.2294,51.2649,51.2116,51.2472,47318.0
2015-09-16 13:35:00,57.67,57.71,57.67,57.68,41314.0,51.2472,51.2827,51.2472,51.256,41314.0
2015-09-16 13:40:00,57.69,57.81,57.69,57.8,89738.0,51.2649,51.3716,51.2649,51.3627,89738.0
2015-09-16 13:45:00,57.8,57.86,57.8,57.86,66128.0,51.3627,51.416,51.3627,51.416,66128.0
2015-09-16 13:50:00,57.86,57.94,57.84,57.91,76426.0,51.416,51.4871,51.3982,51.4604,76426.0
2015-09-16 13:55:00,57.91,57.95,57.87,57.94,40382.0,51.4604,51.496,51.4249,51.4871,40382.0
2015-09-16 14:00:00,57.93,57.96,57.88,57.96,65084.0,51.4782,51.5049,51.4338,51.5049,65084.0
2015-09-16 14:05:00,57.96,57.96,57.9,57.92,53930.0,51.5049,51.5049,51.4515,51.4693,53930.0
2015-09-16 14:10:00,57.92,57.93,57.78,57.8,91748.0,51.4693,51.4782,51.3449,51.3627,91748.0
2015-09-16 14:15:00,57.8,57.8,57.74,57.75,65536.0,51.3627,51.3627,51.3094,51.3183,65536.0
2015-09-16 14:20:00,57.76,57.77,57.68,57.73,90600.0,51.3271,51.336,51.256,51.3005,90600.0
2015-09-16 14:25:00,57.72,57.73,57.63,57.65,58682.0,51.2916,51.3005,51.2116,51.2294,58682.0
2015-09-16 14:30:00,57.65,57.66,57.63,57.66,105190.0,51.2294,51.2383,51.2116,51.2383,105190.0
2015-09-16 14:35:00,57.66,57.66,57.62,57.64,69538.0,51.2383,51.2383,51.2027,51.2205,69538.0
2015-09-16 14:40:00,57.63,57.66,57.62,57.66,65136.0,51.2116,51.2383,51.2027,51.2383,65136.0
2015-09-16 14:45:00,57.65,57.68,57.62,57.62,69530.0,51.2294,51.256,51.2027,51.2027,69530.0
2015-09-16 14:50:00,57.63,57.63,57.6,57.61,47792.0,51.2116,51.2116,51.185,51.1938,47792.0
2015-09-16 14:55:00,57.62,57.68,57.58,57.61,183382.0,51.2027,51.256,51.1672,51.1938,183382.0
2015-09-16 15:00:00,57.61,57.68,57.6,57.64,116500.0,51.1938,51.256,51.185,51.2205,116500.0
2015-09-16 15:05:00,57.64,57.71,57.63,57.7,154938.0,51.2205,51.2827,51.2116,51.2738,154938.0
2015-09-16 15:10:00,57.7,57.78,57.69,57.75,143804.0,51.2738,51.3449,51.2649,51.3183,143804.0
2015-09-16 15:15:00,57.76,57.8,57.7,57.71,112024.0,51.3271,51.3627,51.2738,51.2827,112024.0
2015-09-16 15:20:00,57.71,57.81,57.66,57.8,104262.0,51.2827,51.3716,51.2383,51.3627,104262.0
2015-09-16 15:25:00,57.79,57.79,57.72,57.74,124126.0,51.3538,51.3538,51.2916,51.3094,124126.0
2015-09-16 15:30:00,57.74,57.82,57.74,57.82,114066.0,51.3094,51.3805,51.3094,51.3805,114066.0
2015-09-16 15:35:00,57.83,57.84,57.79,57.83,124730.0,51.3893,51.3982,51.3538,51.3893,124730.0
2015-09-16 15:40:00,57.83,57.87,57.74,57.76,98102.0,51.3893,51.4249,51.3094,51.3271,98102.0
2015-09-16 15:45:00,57.76,57.81,57.71,57.8,137834.0,51.3271,51.3716,51.2827,51.3627,137834.0
2015-09-16 15:50:00,57.8,57.85,57.75,57.8,147960.0,51.3627,51.4071,51.3183,51.3627,147960.0
2015-09-16 15:55:00,57.79,57.85,57.76,57.77,241854.0,51.3538,51.4071,51.3271,51.336,241854.0
2015-09-17 09:30:00,57.62,57.81,57.48,57.75,303964.0,51.2027,51.3716,51.0783,51.3183,303964.0
2015-09-17 09:35:00,57.79,57.93,57.65,57.67,58368.0,51.3538,51.4782,51.2294,51.2472,58368.0
2015-09-17 09:40:00,57.69,57.74,57.57,57.62,96286.0,51.2649,51.3094,51.1583,51.2027,96286.0
2015-09-17 09:45:00,57.58,57.62,57.53,57.57,75470.0,51.1672,51.2027,51.1228,51.1583,75470.0
2015-09-17 09:50:00,57.57,57.6,57.37,57.38,172002.0,51.1583,51.185,50.9806,50.9895,172002.0
2015-09-17 09:55:00,57.39,57.49,57.38,57.48,59716.0,50.9983,51.0872,50.9895,51.0783,59716.0
2015-09-17 10:00:00,57.49,57.54,57.41,57.51,57558.0,51.0872,51.1316,51.0161,51.105,57558.0
2015-09-17 10:05:00,57.51,57.6,57.5,57.6,54398.0,51.105,51.185,51.0961,51.185,54398.0
2015-09-17 10:10:00,57.59,57.7,57.58,57.63,72806.0,51.1761,51.2738,51.1672,51.2116,72806.0
2015-09-17 10:15:00,57.63,57.76,57.63,57.72,85336.0,51.2116,51.3271,51.2116,51.2916,85336.0
2015-09-17 10:20:00,57.72,57.73,57.66,57.7,72896.0,51.2916,51.3005,51.2383,51.2738,72896.0
2015-09-17 10:25:00,57.69,57.77,57.68,57.71,47682.0,51.2649,51.336,51.256,51.2827,47682.0
2015-09-17 10:30:00,57.71,57.79,57.71,57.77,68944.0,51.2827,51.3538,51.2827,51.336,68944.0
2015-09-17 10:35:00,57.77,57.8,57.74,57.74,56924.0,51.336,51.3627,51.3094,51.3094,56924.0
2015-09-17 10:40:00,57.74,57.88,57.74,57.85,64206.0,51.3094,51.4338,51.3094,51.4071,64206.0
2015-09-17 10:45:00,57.85,57.88,57.79,57.88,44738.0,51.4071,51.4338,51.3538,51.4338,44738.0
2015-09-17 10:50:00,57.87,57.97,57.86,57.97,66880.0,51.4249,51.5137,51.416,51.5137,66880.0
2015-09-17 10:55:00,57.97,57.97,57.82,57.82,71786.0,51.5137,51.5137,51.3805,51.3805,71786.0
2015-09-17 11:00:00,57.83,57.83,57.73,57.77,57184.0,51.3893,51.3893,51.3005,51.336,57184.0
2015-09-17 11:05:00,57.77,57.83,57.77,57.79,27974.0,51.336,51.3893,51.336,51.3538,27974.0
2015-09-17 11:10:00,57.78,57.79,57.71,57.72,32924.0,51.3449,51.3538,51.2827,51.2916,32924.0
2015-09-17 11:15:00,57.73,57.83,57.72,57.82,30470.0,51.3005,51.3893,51.2916,51.3805,30470.0
2015-09-17 11:20:00,57.83,57.83,57.77,57.77,43398.0,51.3893,51.3893,51.336,51.336,43398.0
2015-09-17 11:25:00,57.77,57.77,57.74,57.77,52258.0,51.336,51.336,51.3094,51.336,52258.0
2015-09-17 11:30:00,57.77,57.81,57.74,57.8,34994.0,51.336,51.3716,51.3094,51.3627,34994.0
2015-09-17 11:35:00,57.79,57.82,57.74,57.79,33978.0,51.3538,51.3805,51.3094,51.3538,33978.0
2015-09-17 11:40:00,57.79,57.82,57.77,57.77,25602.0,51.3538,51.3805,51.336,51.336,25602.0
2015-09-17 11:45:00,57.77,57.8,57.74,57.77,93948.0,51.336,51.3627,51.3094,51.336,93948.0
2015-09-17 11:50:00,57.77,57.79,57.7,57.73,37216.0,51.336,51.3538,51.2738,51.3005,37216.0
2015-09-17 11:55:00,57.73,57.74,57.7,57.73,18896.0,51.3005,51.3094,51.2738,51.3005,18896.0
2015-09-17 12:00:00,57.73,57.74,57.7,57.72,36194.0,51.3005,51.3094,51.2738,51.2916,36194.0
2015-09-17 12:05:00,57.72,57.78,57.71,57.75,52930.0,51.2916,51.3449,51.2827,51.3183,52930.0
2015-09-17 12:10:00,57.76,57.83,57.74,57.83,59408.0,51.3271,51.3893,51.3094,51.3893,59408.0
2015-09-17 12:15:00,57.83,57.94,57.83,57.92,65860.0,51.3893,51.4871,51.3893,51.4693,65860.0
2015-09-17 12:20:00,57.92,57.97,57.92,57.94,51706.0,51.4693,51.5137,51.4693,51.4871,51706.0
2015-09-17 12:25:00,57.93,57.96,57.9,57.92,48474.0,51.4782,51.5049,51.4515,51.4693,48474.0
2015-09-17 12:30:00,57.91,57.95,57.84,57.84,87356.0,51.4604,51.496,51.3982,51.3982,87356.0
2015-09-17 12:35:00,57.85,57.87,57.84,57.85,53716.0,51.4071,51.4249,51.3982,51.4071,53716.0
2015-09-17 12:40:00,57.85,57.85,57.8,57.83,83426.0,51.4071,51.4071,51.3627,51.3893,83426.0
2015-09-17 12:45:00,57.84,57.85,57.79,57.82,67186.0,51.3982,51.4071,51.3538,51.3805,67186.0
2015-09-17 12:50:00,57.82,57.83,57.78,57.8,59800.0,51.3805,51.3893,51.3449,51.3627,59800.0
2015-09-17 12:55:00,57.8,57.87,57.79,57.83,75610.0,51.3627,51.4249,51.3538,51.3893,75610.0
2015-09-17 13:00:00,57.83,57.84,57.8,57.81,37340.0,51.3893,51.3982,51.3627,51.3716,37340.0
2015-09-17 13:05:00,57.81,57.83,57.75,57.75,39482.0,51.3716,51.3893,51.3183,51.3183,39482.0
2015-09-17 13:10:00,57.74,57.77,57.72,57.73,58130.0,51.3094,51.336,51.2916,51.3005,58130.0
2015-09-17 13:15:00,57.73,57.79,57.73,57.79,82640.0,51.3005,51.3538,51.3005,51.3538,82640.0
2015-09-17 13:20:00,57.77,57.82,57.74,57.77,118060.0,51.336,51.3805,51.3094,51.336,118060.0
2015-09-17 13:25:00,57.77,57.83,57.74,57.77,107826.0,51.336,51.3893,51.3094,51.336,107826.0
2015-09-17 13:30:00,57.77,57.84,57.77,57.82,47168.0,51.336,51.3982,51.336,51.3805,47168.0
2015-09-17 13:35:00,57.82,57.82,57.74,57.74,33822.0,51.3805,51.3805,51.3094,51.3094,33822.0
2015-09-17 13:40:00,57.75,57.83,57.74,57.74,81446.0,51.3183,51.3893,51.3094,51.3094,81446.0
2015-09-17 13:45:00,57.74,57.78,57.71,57.74,33462.0,51.3094,51.3449,51.2827,51.3094,33462.0
2015-09-17 13:50:00,57.74,57.78,57.73,57.74,31270.0,51.3094,51.3449,51.3005,51.3094,31270.0
2015-09-17 13:55:00,57.74,57.77,57.65,57.65,48406.0,51.3094,51.336,51.2294,51.2294,48406.0
2015-09-17 14:00:00,57.72,57.98,57.28,57.43,113780.0,51.2916,51.5226,50.9006,51.0339,113780.0
2015-09-17 14:05:00,57.44,57.72,57.44,57.69,64892.0,51.0428,51.2916,51.0428,51.2649,64892.0
2015-09-17 14:10:00,57.71,57.97,57.7,57.8,111904.0,51.2827,51.5137,51.2738,51.3627,111904.0
2015-09-17 14:15:00,57.83,57.99,57.77,57.88,58382.0,51.3893,51.5315,51.336,51.4338,58382.0
2015-09-17 14:20:00,57.89,57.95,57.81,57.88,49866.0,51.4427,51.496,51.3716,51.4338,49866.0
2015-09-17 14:25:00,57.88,57.94,57.77,57.78,47648.0,51.4338,51.4871,51.336,51.3449,47648.0
2015-09-17 14:30:00,57.78,57.93,57.78,57.9,123730.0,51.3449,51.4782,51.3449,51.4515,123730.0
2015-09-17 14:35:00,57.88,57.95,57.84,57.89,119224.0,51.4338,51.496,51.3982,51.4427,119224.0
2015-09-17 14:40:00,57.9,58.12,57.88,58.08,139030.0,51.4515,51.647,51.4338,51.6115,139030.0
2015-09-17 14:45:00,58.08,58.4,58.04,58.32,178944.0,51.6115,51.8959,51.576,51.8248,178944.0
2015-09-17 14:50:00,58.33,58.33,58.23,58.29,104240.0,51.8337,51.8337,51.7448,51.7981,104240.0
2015-09-17 14:55:00,58.3,58.3,58.16,58.19,74620.0,51.807,51.807,51.6826,51.7092,74620.0
2015-09-17 15:00:00,58.2,58.3,58.18,58.21,138738.0,51.7181,51.807,51.7004,51.727,138738.0
2015-09-17 15:05:00,58.21,58.21,58.05,58.11,204912.0,51.727,51.727,51.5848,51.6382,204912.0
2015-09-17 15:10:00,58.1,58.17,57.87,57.9,183690.0,51.6293,51.6915,51.4249,51.4515,183690.0
2015-09-17 15:15:00,57.9,58.01,57.84,57.93,181440.0,51.4515,51.5493,51.3982,51.4782,181440.0
2015-09-17 15:20:00,57.91,57.91,57.57,57.79,228984.0,51.4604,51.4604,51.1583,51.3538,228984.0
2015-09-17 15:25:00,57.79,57.9,57.73,57.87,136316.0,51.3538,51.4515,51.3005,51.4249,136316.0
2015-09-17 15:30:00,57.86,57.98,57.77,57.95,89654.0,51.416,51.5226,51.336,51.496,89654.0
2015-09-17 15:35:00,57.94,57.94,57.7,57.78,104654.0,51.4871,51.4871,51.2738,51.3449,104654.0
2015-09-17 15:40:00,57.76,57.85,57.72,57.81,128276.0,51.3271,51.4071,51.2916,51.3716,128276.0
2015-09-17 15:45:00,57.8,57.85,57.71,57.76,166744.0,51.3627,51.4071,51.2827,51.3271,166744.0
2015-09-17 15:50:00,57.76,57.77,57.56,57.57,149150.0,51.3271,51.336,51.1494,51.1583,149150.0
2015-09-17 15:55:00,57.57,57.71,57.51,57.65,270466.0,51.1583,51.2827,51.105,51.2294,270466.0
2015-09-18 09:30:00,57.08,57.24,56.88,56.97,3568302.0,50.7229,50.8651,50.5451,50.6251,3568302.0
2015-09-18 09:35:00,56.99,57.25,56.93,57.08,134886.0,50.6429,50.8739,50.5896,50.7229,134886.0
2015-09-18 09:40:00,57.1,57.37,57.05,57.33,406176.0,50.7406,50.9806,50.6962,50.945,406176.0
2015-09-18 09:45:00,57.34,57.52,57.34,57.4,262770.0,50.9539,51.1139,50.9539,51.0072,262770.0
2015-09-18 09:50:00,57.4,57.4,57.23,57.33,95516.0,51.0072,51.0072,50.8562,50.945,95516.0
2015-09-18 09:55:00,57.33,57.38,57.27,57.3,97598.0,50.945,50.9895,50.8917,50.9184,97598.0
2015-09-18 10:00:00,57.3,57.51,57.19,57.26,91468.0,50.9184,51.105,50.8206,50.8828,91468.0
2015-09-18 10:05:00,57.24,57.49,57.23,57.44,182986.0,50.8651,51.0872,50.8562,51.0428,182986.0
2015-09-18 10:10:00,57.45,57.51,57.43,57.49,77792.0,51.0517,51.105,51.0339,51.0872,77792.0
2015-09-18 10:15:00,57.49,57.55,57.47,57.52,76706.0,51.0872,51.1405,51.0694,51.1139,76706.0
2015-09-18 10:20:00,57.51,57.6,57.49,57.56,65564.0,51.105,51.185,51.0872,51.1494,65564.0
2015-09-18 10:25:00,57.57,57.69,57.55,57.62,90812.0,51.1583,51.2649,51.1405,51.2027,90812.0
2015-09-18 10:30:00,57.62,57.72,57.62,57.7,98780.0,51.2027,51.2916,51.2027,51.2738,98780.0
2015-09-18 10:35:00,57.69,57.7,57.52,57.52,137362.0,51.2649,51.2738,51.1139,51.1139,137362.0
2015-09-18 10:40:00,57.52,57.56,57.48,57.51,108476.0,51.1139,51.1494,51.0783,51.105,108476.0
2015-09-18 10:45:00,57.51,57.62,57.5,57.62,66024.0,51.105,51.2027,51.0961,51.2027,66024.0
2015-09-18 10:50:00,57.63,57.8,57.61,57.72,110330.0,51.2116,51.3627,51.1938,51.2916,110330.0
2015-09-18 10:55:00,57.71,57.78,57.67,57.75,81532.0,51.2827,51.3449,51.2472,51.3183,81532.0
2015-09-18 11:00:00,57.74,57.82,57.74,57.78,61240.0,51.3094,51.3805,51.3094,51.3449,61240.0
2015-09-18 11:05:00,57.78,57.82,57.66,57.72,58424.0,51.3449,51.3805,51.2383,51.2916,58424.0
2015-09-18 11:10:00,57.72,57.73,57.6,57.71,41376.0,51.2916,51.3005,51.185,51.2827,41376.0
2015-09-18 11:15:00,57.7,57.7,57.57,57.65,70416.0,51.2738,51.2738,51.1583,51.2294,70416.0
2015-09-18 11:20:00,57.64,57.73,57.62,57.73,88468.0,51.2205,51.3005,51.2027,51.3005,88468.0
2015-09-18 11:25:00,57.71,57.74,57.56,57.57,80686.0,51.2827,51.3094,51.1494,51.1583,80686.0
2015-09-18 11:30:00,57.56,57.58,57.51,57.55,55906.0,51.1494,51.1672,51.105,51.1405,55906.0
2015-09-18 11:35:00,57.55,57.62,57.49,57.62,40232.0,51.1405,51.2027,51.0872,51.2027,40232.0
2015-09-18 11:40:00,57.6,57.66,57.55,57.66,24024.0,51.185,51.2383,51.1405,51.2383,24024.0
2015-09-18 11:45:00,57.65,57.74,57.63,57.74,60180.0,51.2294,51.3094,51.2116,51.3094,60180.0
2015-09-18 11:50:00,57.74,57.74,57.61,57.65,62152.0,51.3094,51.3094,51.1938,51.2294,62152.0
2015-09-18 11:55:00,57.62,57.69,57.62,57.66,51188.0,51.2027,51.2649,51.2027,51.2383,51188.0
2015-09-18 12:00:00,57.67,57.68,57.61,57.63,36518.0,51.2472,51.256,51.1938,51.2116,36518.0
2015-09-18 12:05:00,57.64,57.66,57.51,57.52,31260.0,51.2205,51.2383,51.105,51.1139,31260.0
2015-09-18 12:10:00,57.51,57.51,57.42,57.49,71108.0,51.105,51.105,51.025,51.0872,71108.0
2015-09-18 12:15:00,57.49,57.52,57.46,57.5,51398.0,51.0872,51.1139,51.0605,51.0961,51398.0
2015-09-18 12:20:00,57.49,57.49,57.41,57.41,50344.0,51.0872,51.0872,51.0161,51.0161,50344.0
2015-09-18 12:25:00,57.41,57.52,57.41,57.51,106648.0,51.0161,51.1139,51.0161,51.105,106648.0
2015-09-18 12:30:00,57.51,57.55,57.48,57.55,55164.0,51.105,51.1405,51.0783,51.1405,55164.0
2015-09-18 12:35:00,57.54,57.56,57.52,57.52,32864.0,51.1316,51.1494,51.1139,51.1139,32864.0
2015-09-18 12:40:00,57.52,57.54,57.43,57.46,51104.0,51.1139,51.1316,51.0339,51.0605,51104.0
2015-09-18 12:45:00,57.46,57.54,57.44,57.54,30202.0,51.0605,51.1316,51.0428,51.1316,30202.0
2015-09-18 12:50:00,57.53,57.62,57.53,57.6,61586.0,51.1228,51.2027,51.1228,51.185,61586.0
2015-09-18 12:55:00,57.6,57.66,57.58,57.63,81090.0,51.185,51.2383,51.1672,51.2116,81090.0
2015-09-18 13:00:00,57.63,57.66,57.52,57.66,49536.0,51.2116,51.2383,51.1139,51.2383,49536.0
2015-09-18 13:05:00,57.66,57.71,57.61,57.69,48938.0,51.2383,51.2827,51.1938,51.2649,48938.0
2015-09-18 13:10:00,57.7,57.7,57.59,57.6,48890.0,51.2738,51.2738,51.1761,51.185,48890.0
2015-09-18 13:15:00,57.59,57.62,57.55,57.56,22234.0,51.1761,51.2027,51.1405,51.1494,22234.0
2015-09-18 13:20:00,57.57,57.58,57.41,57.41,63924.0,51.1583,51.1672,51.0161,51.0161,63924.0
2015-09-18 13:25:00,57.43,57.48,57.39,57.46,51560.0,51.0339,51.0783,50.9983,51.0605,51560.0
2015-09-18 13:30:00,57.47,57.49,57.39,57.4,52908.0,51.0694,51.0872,50.9983,51.0072,52908.0
2015-09-18 13:35:00,57.4,57.4,57.29,57.29,64766.0,51.0072,51.0072,50.9095,50.9095,64766.0
2015-09-18 13:40:00,57.31,57.33,57.27,57.29,46980.0,50.9273,50.945,50.8917,50.9095,46980.0
2015-09-18 13:45:00,57.29,57.32,57.19,57.21,56244.0,50.9095,50.9361,50.8206,50.8384,56244.0
2015-09-18 13:50:00,57.2,57.2,57.09,57.12,60568.0,50.8295,50.8295,50.7318,50.7584,60568.0
2015-09-18 13:55:00,57.1,57.11,56.97,57.06,104502.0,50.7406,50.7495,50.6251,50.7051,104502.0
2015-09-18 14:00:00,57.05,57.13,57.0,57.13,50652.0,50.6962,50.7673,50.6518,50.7673,50652.0
2015-09-18 14:05:00,57.12,57.2,57.1,57.17,40332.0,50.7584,50.8295,50.7406,50.8028,40332.0
2015-09-18 14:10:00,57.16,57.22,57.1,57.22,35736.0,50.794,50.8473,50.7406,50.8473,35736.0
2015-09-18 14:15:00,57.22,57.27,57.19,57.19,47768.0,50.8473,50.8917,50.8206,50.8206,47768.0
2015-09-18 14:20:00,57.2,57.31,57.2,57.31,49320.0,50.8295,50.9273,50.8295,50.9273,49320.0
2015-09-18 14:25:00,57.31,57.32,57.27,57.29,29748.0,50.9273,50.9361,50.8917,50.9095,29748.0
2015-09-18 14:30:00,57.28,57.32,57.27,57.31,47774.0,50.9006,50.9361,50.8917,50.9273,47774.0
2015-09-18 14:35:00,57.3,57.33,57.23,57.33,50402.0,50.9184,50.945,50.8562,50.945,50402.0
2015-09-18 14:40:00,57.35,57.37,57.27,57.31,36096.0,50.9628,50.9806,50.8917,50.9273,36096.0
2015-09-18 14:45:00,57.31,57.34,57.24,57.26,76200.0,50.9273,50.9539,50.8651,50.8828,76200.0
2015-09-18 14:50:00,57.26,57.28,57.21,57.26,47666.0,50.8828,50.9006,50.8384,50.8828,47666.0
2015-09-18 14:55:00,57.24,57.42,57.23,57.36,333448.0,50.8651,51.025,50.8562,50.9717,333448.0
2015-09-18 15:00:00,57.36,57.44,57.28,57.28,93978.0,50.9717,51.0428,50.9006,50.9006,93978.0
2015-09-18 15:05:00,57.27,57.31,57.23,57.23,82768.0,50.8917,50.9273,50.8562,50.8562,82768.0
2015-09-18 15:10:00,57.25,57.34,57.25,57.27,113674.0,50.8739,50.9539,50.8739,50.8917,113674.0
2015-09-18 15:15:00,57.28,57.29,57.17,57.21,82508.0,50.9006,50.9095,50.8028,50.8384,82508.0
2015-09-18 15:20:00,57.22,57.22,57.1,57.18,76906.0,50.8473,50.8473,50.7406,50.8117,76906.0
2015-09-18 15:25:00,57.18,57.24,57.13,57.23,120322.0,50.8117,50.8651,50.7673,50.8562,120322.0
2015-09-18 15:30:00,57.23,57.25,57.2,57.23,171584.0,50.8562,50.8739,50.8295,50.8562,171584.0
2015-09-18 15:35:00,57.23,57.25,57.18,57.24,128212.0,50.8562,50.8739,50.8117,50.8651,128212.0
2015-09-18 15:40:00,57.24,57.24,57.13,57.13,170706.0,50.8651,50.8651,50.7673,50.7673,170706.0
2015-09-18 15:45:00,57.13,57.23,57.12,57.2,212428.0,50.7673,50.8562,50.7584,50.8295,212428.0
2015-09-18 15:50:00,57.2,57.32,57.15,57.25,210668.0,50.8295,50.9361,50.7851,50.8739,210668.0
2015-09-18 15:55:00,57.27,57.44,57.22,57.35,914572.0,50.8917,51.0428,50.8473,50.9628,914572.0
2015-09-21 09:30:00,57.84,58.0,57.6,57.81,249056.0,51.3982,51.5404,51.185,51.3716,249056.0
2015-09-21 09:35:00,57.82,57.99,57.82,57.85,164842.0,51.3805,51.5315,51.3805,51.4071,164842.0
2015-09-21 09:40:00,57.86,58.07,57.84,58.02,138694.0,51.416,51.6026,51.3982,51.5582,138694.0
2015-09-21 09:45:00,58.04,58.16,58.02,58.13,145630.0,51.576,51.6826,51.5582,51.6559,145630.0
2015-09-21 09:50:00,58.13,58.23,58.1,58.1,79726.0,51.6559,51.7448,51.6293,51.6293,79726.0
2015-09-21 09:55:00,58.12,58.17,58.02,58.02,74044.0,51.647,51.6915,51.5582,51.5582,74044.0
2015-09-21 10:00:00,58.05,58.23,58.03,58.22,92608.0,51.5848,51.7448,51.5671,51.7359,92608.0
2015-09-21 10:05:00,58.22,58.27,58.18,58.24,212514.0,51.7359,51.7803,51.7004,51.7537,212514.0
2015-09-21 10:10:00,58.24,58.35,58.23,58.33,132156.0,51.7537,51.8514,51.7448,51.8337,132156.0
2015-09-21 10:15:00,58.32,58.34,58.22,58.32,101232.0,51.8248,51.8425,51.7359,51.8248,101232.0
2015-09-21 10:20:00,58.33,58.44,58.32,58.41,83568.0,51.8337,51.9314,51.8248,51.9047,83568.0
2015-09-21 10:25:00,58.41,58.42,58.34,58.35,54752.0,51.9047,51.9136,51.8425,51.8514,54752.0
2015-09-21 10:30:00,58.37,58.42,58.36,58.41,68252.0,51.8692,51.9136,51.8603,51.9047,68252.0
2015-09-21 10:35:00,58.41,58.55,58.38,58.48,183350.0,51.9047,52.0292,51.8781,51.9669,183350.0
2015-09-21 10:40:00,58.48,58.49,58.38,58.43,447126.0,51.9669,51.9758,51.8781,51.9225,447126.0
2015-09-21 10:45:00,58.44,58.47,58.4,58.45,43502.0,51.9314,51.9581,51.8959,51.9403,43502.0
2015-09-21 10:50:00,58.46,58.46,58.33,58.41,47992.0,51.9492,51.9492,51.8337,51.9047,47992.0
2015-09-21 10:55:00,58.41,58.44,58.33,58.37,54306.0,51.9047,51.9314,51.8337,51.8692,54306.0
2015-09-21 11:00:00,58.37,58.4,58.35,58.38,49578.0,51.8692,51.8959,51.8514,51.8781,49578.0
2015-09-21 11:05:00,58.38,58.45,58.36,58.36,143902.0,51.8781,51.9403,51.8603,51.8603,143902.0
2015-09-21 11:10:00,58.36,58.42,58.32,58.42,73540.0,51.8603,51.9136,51.8248,51.9136,73540.0
2015-09-21 11:15:00,58.42,58.48,58.35,58.43,114932.0,51.9136,51.9669,51.8514,51.9225,114932.0
2015-09-21 11:20:00,58.43,58.45,58.39,58.44,37902.0,51.9225,51.9403,51.887,51.9314,37902.0
2015-09-21 11:25:00,58.44,58.47,58.33,58.34,73022.0,51.9314,51.9581,51.8337,51.8425,73022.0
2015-09-21 11:30:00,58.35,58.36,58.15,58.16,113592.0,51.8514,51.8603,51.6737,51.6826,113592.0
2015-09-21 11:35:00,58.15,58.21,58.1,58.16,76344.0,51.6737,51.727,51.6293,51.6826,76344.0
2015-09-21 11:40:00,58.16,58.18,58.08,58.11,75452.0,51.6826,51.7004,51.6115,51.6382,75452.0
2015-09-21 11:45:00,58.12,58.12,57.99,58.02,130772.0,51.647,51.647,51.5315,51.5582,130772.0
2015-09-21 11:50:00,58.03,58.08,58.01,58.01,26440.0,51.5671,51.6115,51.5493,51.5493,26440.0
2015-09-21 11:55:00,58.0,58.07,57.99,58.05,62254.0,51.5404,51.6026,51.5315,51.5848,62254.0
2015-09-21 12:00:00,58.04,58.04,57.88,57.92,55166.0,51.576,51.576,51.4338,51.4693,55166.0
2015-09-21 12:05:00,57.9,57.9,57.78,57.85,56234.0,51.4515,51.4515,51.3449,51.4071,56234.0
2015-09-21 12:10:00,57.85,57.87,57.8,57.85,58158.0,51.4071,51.4249,51.3627,51.4071,58158.0
2015-09-21 12:15:00,57.85,57.87,57.79,57.8,30318.0,51.4071,51.4249,51.3538,51.3627,30318.0
2015-09-21 12:20:00,57.81,57.84,57.77,57.83,22984.0,51.3716,51.3982,51.336,51.3893,22984.0
2015-09-21 12:25:00,57.84,57.88,57.81,57.84,30346.0,51.3982,51.4338,51.3716,51.3982,30346.0
2015-09-21 12:30:00,57.83,57.83,57.69,57.74,86618.0,51.3893,51.3893,51.2649,51.3094,86618.0
2015-09-21 12:35:00,57.74,57.75,57.66,57.67,68498.0,51.3094,51.3183,51.2383,51.2472,68498.0
2015-09-21 12:40:00,57.67,57.69,57.6,57.69,87472.0,51.2472,51.2649,51.185,51.2649,87472.0
2015-09-21 12:45:00,57.68,57.68,57.57,57.58,76156.0,51.256,51.256,51.1583,51.1672,76156.0
2015-09-21 12:50:00,57.58,57.6,57.43,57.48,103392.0,51.1672,51.185,51.0339,51.0783,103392.0
2015-09-21 12:55:00,57.48,57.51,57.38,57.44,138904.0,51.0783,51.105,50.9895,51.0428,138904.0
2015-09-21 13:00:00,57.44,57.52,57.41,57.51,70620.0,51.0428,51.1139,51.0161,51.105,70620.0
2015-09-21 13:05:00,57.51,57.73,57.51,57.7,151814.0,51.105,51.3005,51.105,51.2738,151814.0
2015-09-21 13:10:00,57.7,57.71,57.6,57.65,61790.0,51.2738,51.2827,51.185,51.2294,61790.0
2015-09-21 13:15:00,57.65,57.75,57.63,57.71,78498.0,51.2294,51.3183,51.2116,51.2827,78498.0
2015-09-21 13:20:00,57.72,57.81,57.71,57.77,74452.0,51.2916,51.3716,51.2827,51.336,74452.0
2015-09-21 13:25:00,57.78,57.8,57.73,57.74,62454.0,51.3449,51.3627,51.3005,51.3094,62454.0
2015-09-21 13:30:00,57.75,57.76,57.71,57.74,33238.0,51.3183,51.3271,51.2827,51.3094,33238.0
2015-09-21 13:35:00,57.75,57.83,57.74,57.8,74000.0,51.3183,51.3893,51.3094,51.3627,74000.0
2015-09-21 13:40:00,57.8,57.84,57.77,57.81,49394.0,51.3627,51.3982,51.336,51.3716,49394.0
2015-09-21 13:45:00,57.81,57.84,57.77,57.77,35416.0,51.3716,51.3982,51.336,51.336,35416.0
2015-09-21 13:50:00,57.77,57.8,57.74,57.79,53160.0,51.336,51.3627,51.3094,51.3538,53160.0
2015-09-21 13:55:00,57.79,57.8,57.76,57.77,34262.0,51.3538,51.3627,51.3271,51.336,34262.0
2015-09-21 14:00:00,57.77,57.86,57.77,57.86,31412.0,51.336,51.416,51.336,51.416,31412.0
2015-09-21 14:05:00,57.85,57.87,57.79,57.8,47724.0,51.4071,51.4249,51.3538,51.3627,47724.0
2015-09-21 14:10:00,57.8,57.8,57.71,57.74,60284.0,51.3627,51.3627,51.2827,51.3094,60284.0
2015-09-21 14:15:00,57.74,57.83,57.74,57.8,35024.0,51.3094,51.3893,51.3094,51.3627,35024.0
2015-09-21 14:20:00,57.8,57.88,57.8,57.85,47604.0,51.3627,51.4338,51.3627,51.4071,47604.0
2015-09-21 14:25:00,57.86,57.94,57.85,57.87,59738.0,51.416,51.4871,51.4071,51.4249,59738.0
2015-09-21 14:30:00,57.88,57.94,57.86,57.91,42118.0,51.4338,51.4871,51.416,51.4604,42118.0
2015-09-21 14:35:00,57.92,57.99,57.91,57.99,48694.0,51.4693,51.5315,51.4604,51.5315,48694.0
2015-09-21 14:40:00,57.99,57.99,57.94,57.97,48236.0,51.5315,51.5315,51.4871,51.5137,48236.0
2015-09-21 14:45:00,57.98,58.03,57.93,58.03,57056.0,51.5226,51.5671,51.4782,51.5671,57056.0
2015-09-21 14:50:00,58.02,58.16,58.02,58.13,56674.0,51.5582,51.6826,51.5582,51.6559,56674.0
2015-09-21 14:55:00,58.13,58.17,58.1,58.13,46524.0,51.6559,51.6915,51.6293,51.6559,46524.0
2015-09-21 15:00:00,58.13,58.17,58.09,58.16,70744.0,51.6559,51.6915,51.6204,51.6826,70744.0
2015-09-21 15:05:00,58.16,58.18,58.12,58.16,93128.0,51.6826,51.7004,51.647,51.6826,93128.0
2015-09-21 15:10:00,58.17,58.22,58.13,58.2,80748.0,51.6915,51.7359,51.6559,51.7181,80748.0
2015-09-21 15:15:00,58.2,58.22,58.15,58.19,96054.0,51.7181,51.7359,51.6737,51.7092,96054.0
2015-09-21 15:20:00,58.2,58.21,58.1,58.1,89618.0,51.7181,51.727,51.6293,51.6293,89618.0
2015-09-21 15:25:00,58.1,58.2,58.1,58.18,94184.0,51.6293,51.7181,51.6293,51.7004,94184.0
2015-09-21 15:30:00,58.2,58.21,58.02,58.06,125416.0,51.7181,51.727,51.5582,51.5937,125416.0
2015-09-21 15:35:00,58.05,58.09,58.0,58.07,114212.0,51.5848,51.6204,51.5404,51.6026,114212.0
2015-09-21 15:40:00,58.06,58.11,58.03,58.1,123444.0,51.5937,51.6382,51.5671,51.6293,123444.0
2015-09-21 15:45:00,58.1,58.22,58.08,58.21,223482.0,51.6293,51.7359,51.6115,51.727,223482.0
2015-09-21 15:50:00,58.22,58.22,58.16,58.17,278918.0,51.7359,51.7359,51.6826,51.6915,278918.0
2015-09-21 15:55:00,58.18,58.3,58.18,58.3,383560.0,51.7004,51.807,51.7004,51.807,383560.0
2015-09-22 09:30:00,57.63,57.9,57.55,57.72,256402.0,51.2116,51.4515,51.1405,51.2916,256402.0
2015-09-22 09:35:00,57.73,57.85,57.53,57.85,160004.0,51.3005,51.4071,51.1228,51.4071,160004.0
2015-09-22 09:40:00,57.85,57.95,57.76,57.82,170378.0,51.4071,51.496,51.3271,51.3805,170378.0
2015-09-22 09:45:00,57.81,57.81,57.61,57.64,132784.0,51.3716,51.3716,51.1938,51.2205,132784.0
2015-09-22 09:50:00,57.62,57.63,57.52,57.53,159582.0,51.2027,51.2116,51.1139,51.1228,159582.0
2015-09-22 09:55:00,57.54,57.57,57.43,57.43,130590.0,51.1316,51.1583,51.0339,51.0339,130590.0
2015-09-22 10:00:00,57.42,57.6,57.42,57.49,157604.0,51.025,51.185,51.025,51.0872,157604.0
2015-09-22 10:05:00,57.49,57.49,57.38,57.39,119576.0,51.0872,51.0872,50.9895,50.9983,119576.0
2015-09-22 10:10:00,57.38,57.4,57.31,57.4,116502.0,50.9895,51.0072,50.9273,51.0072,116502.0
2015-09-22 10:15:00,57.38,57.4,57.32,57.34,52028.0,50.9895,51.0072,50.9361,50.9539,52028.0
2015-09-22 10:20:00,57.35,57.35,57.25,57.28,56866.0,50.9628,50.9628,50.8739,50.9006,56866.0
2015-09-22 10:25:00,57.28,57.45,57.25,57.43,67620.0,50.9006,51.0517,50.8739,51.0339,67620.0
2015-09-22 10:30:00,57.43,57.44,57.36,57.41,78460.0,51.0339,51.0428,50.9717,51.0161,78460.0
2015-09-22 10:35:00,57.42,57.44,57.34,57.35,70218.0,51.025,51.0428,50.9539,50.9628,70218.0
2015-09-22 10:40:00,57.35,57.37,57.28,57.35,47372.0,50.9628,50.9806,50.9006,50.9628,47372.0
2015-09-22 10:45:00,57.34,57.37,57.3,57.34,45654.0,50.9539,50.9806,50.9184,50.9539,45654.0
2015-09-22 10:50:00,57.33,57.45,57.31,57.41,68092.0,50.945,51.0517,50.9273,51.0161,68092.0
2015-09-22 10:55:00,57.43,57.45,57.35,57.37,57910.0,51.0339,51.0517,50.9628,50.9806,57910.0
2015-09-22 11:00:00,57.38,57.38,57.3,57.31,74470.0,50.9895,50.9895,50.9184,50.9273,74470.0
2015-09-22 11:05:00,57.32,57.32,57.26,57.27,61974.0,50.9361,50.9361,50.8828,50.8917,61974.0
2015-09-22 11:10:00,57.27,57.38,57.26,57.34,49370.0,50.8917,50.9895,50.8828,50.9539,49370.0
2015-09-22 11:15:00,57.35,57.37,57.28,57.35,34680.0,50.9628,50.9806,50.9006,50.9628,34680.0
2015-09-22 11:20:00,57.34,57.35,57.27,57.28,47934.0,50.9539,50.9628,50.8917,50.9006,47934.0
2015-09-22 11:25:00,57.27,57.31,57.26,57.26,48584.0,50.8917,50.9273,50.8828,50.8828,48584.0
2015-09-22 11:30:00,57.26,57.34,57.25,57.26,77960.0,50.8828,50.9539,50.8739,50.8828,77960.0
2015-09-22 11:35:00,57.26,57.33,57.26,57.27,50402.0,50.8828,50.945,50.8828,50.8917,50402.0
2015-09-22 11:40:00,57.26,57.27,57.2,57.2,46396.0,50.8828,50.8917,50.8295,50.8295,46396.0
2015-09-22 11:45:00,57.2,57.35,57.19,57.35,53684.0,50.8295,50.9628,50.8206,50.9628,53684.0
2015-09-22 11:50:00,57.33,57.38,57.32,57.35,51826.0,50.945,50.9895,50.9361,50.9628,51826.0
2015-09-22 11:55:00,57.36,57.38,57.32,57.32,64660.0,50.9717,50.9895,50.9361,50.9361,64660.0
2015-09-22 12:00:00,57.31,57.31,57.21,57.31,48598.0,50.9273,50.9273,50.8384,50.9273,48598.0
2015-09-22 12:05:00,57.31,57.5,57.3,57.48,56482.0,50.9273,51.0961,50.9184,51.0783,56482.0
2015-09-22 12:10:00,57.49,57.56,57.49,57.55,82154.0,51.0872,51.1494,51.0872,51.1405,82154.0
2015-09-22 12:15:00,57.55,57.62,57.47,57.6,102080.0,51.1405,51.2027,51.0694,51.185,102080.0
2015-09-22 12:20:00,57.59,57.66,57.58,57.62,128674.0,51.1761,51.2383,51.1672,51.2027,128674.0
2015-09-22 12:25:00,57.62,57.62,57.57,57.62,79400.0,51.2027,51.2027,51.1583,51.2027,79400.0
2015-09-22 12:30:00,57.62,57.62,57.55,57.56,48932.0,51.2027,51.2027,51.1405,51.1494,48932.0
2015-09-22 12:35:00,57.55,57.69,57.54,57.67,98170.0,51.1405,51.2649,51.1316,51.2472,98170.0
2015-09-22 12:40:00,57.68,57.81,57.68,57.78,212120.0,51.256,51.3716,51.256,51.3449,212120.0
2015-09-22 12:45:00,57.77,57.79,57.68,57.71,98650.0,51.336,51.3538,51.256,51.2827,98650.0
2015-09-22 12:50:00,57.71,57.71,57.57,57.59,92560.0,51.2827,51.2827,51.1583,51.1761,92560.0
2015-09-22 12:55:00,57.57,57.63,57.55,57.59,41222.0,51.1583,51.2116,51.1405,51.1761,41222.0
2015-09-22 13:00:00,57.58,57.75,57.57,57.74,58380.0,51.1672,51.3183,51.1583,51.3094,58380.0
2015-09-22 13:05:00,57.74,57.77,57.64,57.64,33144.0,51.3094,51.336,51.2205,51.2205,33144.0
2015-09-22 13:10:00,57.65,57.71,57.63,57.66,61664.0,51.2294,51.2827,51.2116,51.2383,61664.0
2015-09-22 13:15:00,57.64,57.66,57.58,57.63,55842.0,51.2205,51.2383,51.1672,51.2116,55842.0
2015-09-22 13:20:00,57.63,57.65,57.58,57.6,44424.0,51.2116,51.2294,51.1672,51.185,44424.0
2015-09-22 13:25:00,57.61,57.61,57.48,57.5,40448.0,51.1938,51.1938,51.0783,51.0961,40448.0
2015-09-22 13:30:00,57.5,57.59,57.47,57.58,39362.0,51.0961,51.1761,51.0694,51.1672,39362.0
2015-09-22 13:35:00,57.57,57.59,57.55,57.56,110190.0,51.1583,51.1761,51.1405,51.1494,110190.0
2015-09-22 13:40:00,57.56,57.7,57.56,57.68,66818.0,51.1494,51.2738,51.1494,51.256,66818.0
2015-09-22 13:45:00,57.67,57.68,57.61,57.63,22420.0,51.2472,51.256,51.1938,51.2116,22420.0
2015-09-22 13:50:00,57.63,57.65,57.58,57.63,30960.0,51.2116,51.2294,51.1672,51.2116,30960.0
2015-09-22 13:55:00,57.62,57.67,57.6,57.65,43598.0,51.2027,51.2472,51.185,51.2294,43598.0
2015-09-22 14:00:00,57.64,57.69,57.58,57.68,40112.0,51.2205,51.2649,51.1672,51.256,40112.0
2015-09-22 14:05:00,57.69,57.75,57.62,57.62,41898.0,51.2649,51.3183,51.2027,51.2027,41898.0
2015-09-22 14:10:00,57.61,57.67,57.57,57.67,46318.0,51.1938,51.2472,51.1583,51.2472,46318.0
2015-09-22 14:15:00,57.67,57.74,57.67,57.72,80378.0,51.2472,51.3094,51.2472,51.2916,80378.0
2015-09-22 14:20:00,57.74,57.78,57.68,57.7,53580.0,51.3094,51.3449,51.256,51.2738,53580.0
2015-09-22 14:25:00,57.7,57.8,57.7,57.8,88518.0,51.2738,51.3627,51.2738,51.3627,88518.0
2015-09-22 14:30:00,57.8,57.88,57.79,57.85,72644.0,51.3627,51.4338,51.3538,51.4071,72644.0
2015-09-22 14:35:00,57.87,57.87,57.74,57.85,81616.0,51.4249,51.4249,51.3094,51.4071,81616.0
2015-09-22 14:40:00,57.85,57.85,57.76,57.78,29364.0,51.4071,51.4071,51.3271,51.3449,29364.0
2015-09-22 14:45:00,57.81,57.83,57.68,57.71,58718.0,51.3716,51.3893,51.256,51.2827,58718.0
2015-09-22 14:50:00,57.7,57.74,57.69,57.72,36462.0,51.2738,51.3094,51.2649,51.2916,36462.0
2015-09-22 14:55:00,57.72,57.85,57.7,57.84,95440.0,51.2916,51.4071,51.2738,51.3982,95440.0
2015-09-22 15:00:00,57.84,57.84,57.79,57.82,57344.0,51.3982,51.3982,51.3538,51.3805,57344.0
2015-09-22 15:05:00,57.82,57.86,57.77,57.82,95820.0,51.3805,51.416,51.336,51.3805,95820.0
2015-09-22 15:10:00,57.82,57.85,57.77,57.83,70370.0,51.3805,51.4071,51.336,51.3893,70370.0
2015-09-22 15:15:00,57.84,57.89,57.82,57.85,74986.0,51.3982,51.4427,51.3805,51.4071,74986.0
2015-09-22 15:20:00,57.85,57.92,57.84,57.89,93654.0,51.4071,51.4693,51.3982,51.4427,93654.0
2015-09-22 15:25:00,57.88,57.99,57.88,57.98,130046.0,51.4338,51.5315,51.4338,51.5226,130046.0
2015-09-22 15:30:00,57.99,58.04,57.96,58.02,174084.0,51.5315,51.576,51.5049,51.5582,174084.0
2015-09-22 15:35:00,58.04,58.07,57.98,58.04,105106.0,51.576,51.6026,51.5226,51.576,105106.0
2015-09-22 15:40:00,58.04,58.08,58.01,58.03,142584.0,51.576,51.6115,51.5493,51.5671,142584.0
2015-09-22 15:45:00,58.03,58.04,57.99,58.02,150360.0,51.5671,51.576,51.5315,51.5582,150360.0
2015-09-22 15:50:00,58.01,58.02,57.94,58.0,131280.0,51.5493,51.5582,51.4871,51.5404,131280.0
2015-09-22 15:55:00,57.99,58.07,57.97,57.97,228076.0,51.5315,51.6026,51.5137,51.5137,228076.0
2015-09-23 09:30:00,58.22,58.3,58.01,58.02,297640.0,51.7359,51.807,51.5493,51.5582,297640.0
2015-09-23 09:35:00,58.02,58.19,57.95,57.99,213576.0,51.5582,51.7092,51.496,51.5315,213576.0
2015-09-23 09:40:00,57.98,57.98,57.74,57.82,194564.0,51.5226,51.5226,51.3094,51.3805,194564.0
2015-09-23 09:45:00,57.83,57.84,57.69,57.73,105912.0,51.3893,51.3982,51.2649,51.3005,105912.0
2015-09-23 09:50:00,57.72,57.82,57.71,57.77,200080.0,51.2916,51.3805,51.2827,51.336,200080.0
2015-09-23 09:55:00,57.79,57.82,57.74,57.8,123520.0,51.3538,51.3805,51.3094,51.3627,123520.0
2015-09-23 10:00:00,57.8,57.89,57.77,57.89,121942.0,51.3627,51.4427,51.336,51.4427,121942.0
2015-09-23 10:05:00,57.88,57.97,57.84,57.84,150186.0,51.4338,51.5137,51.3982,51.3982,150186.0
2015-09-23 10:10:00,57.85,57.95,57.84,57.89,104844.0,51.4071,51.496,51.3982,51.4427,104844.0
2015-09-23 10:15:00,57.9,57.97,57.86,57.95,101308.0,51.4515,51.5137,51.416,51.496,101308.0
2015-09-23 10:20:00,57.95,57.99,57.9,57.97,91512.0,51.496,51.5315,51.4515,51.5137,91512.0
2015-09-23 10:25:00,57.98,58.13,57.97,58.07,159512.0,51.5226,51.6559,51.5137,51.6026,159512.0
2015-09-23 10:30:00,58.08,58.13,58.06,58.06,148588.0,51.6115,51.6559,51.5937,51.5937,148588.0
2015-09-23 10:35:00,58.07,58.12,57.91,57.91,151630.0,51.6026,51.647,51.4604,51.4604,151630.0
2015-09-23 10:40:00,57.91,57.95,57.81,57.84,69344.0,51.4604,51.496,51.3716,51.3982,69344.0
2015-09-23 10:45:00,57.85,57.94,57.85,57.93,62208.0,51.4071,51.4871,51.4071,51.4782,62208.0
2015-09-23 10:50:00,57.93,58.05,57.92,57.95,142022.0,51.4782,51.5848,51.4693,51.496,142022.0
2015-09-23 10:55:00,57.96,57.96,57.88,57.93,90404.0,51.5049,51.5049,51.4338,51.4782,90404.0
2015-09-23 11:00:00,57.93,57.96,57.91,57.94,73002.0,51.4782,51.5049,51.4604,51.4871,73002.0
2015-09-23 11:05:00,57.93,57.93,57.87,57.9,53214.0,51.4782,51.4782,51.4249,51.4515,53214.0
2015-09-23 11:10:00,57.9,57.9,57.77,57.8,92426.0,51.4515,51.4515,51.336,51.3627,92426.0
2015-09-23 11:15:00,57.8,57.82,57.73,57.73,118482.0,51.3627,51.3805,51.3005,51.3005,118482.0
2015-09-23 11:20:00,57.73,57.74,57.63,57.65,150182.0,51.3005,51.3094,51.2116,51.2294,150182.0
2015-09-23 11:25:00,57.65,57.68,57.63,57.66,91116.0,51.2294,51.256,51.2116,51.2383,91116.0
2015-09-23 11:30:00,57.67,57.73,57.63,57.72,79234.0,51.2472,51.3005,51.2116,51.2916,79234.0
2015-09-23 11:35:00,57.72,57.78,57.69,57.77,72696.0,51.2916,51.3449,51.2649,51.336,72696.0
2015-09-23 11:40:00,57.79,57.79,57.65,57.65,67562.0,51.3538,51.3538,51.2294,51.2294,67562.0
2015-09-23 11:45:00,57.65,57.74,57.64,57.73,64650.0,51.2294,51.3094,51.2205,51.3005,64650.0
2015-09-23 11:50:00,57.73,57.76,57.67,57.69,55194.0,51.3005,51.3271,51.2472,51.2649,55194.0
2015-09-23 11:55:00,57.7,57.75,57.68,57.69,53218.0,51.2738,51.3183,51.256,51.2649,53218.0
2015-09-23 12:00:00,57.69,57.7,57.6,57.64,54476.0,51.2649,51.2738,51.185,51.2205,54476.0
2015-09-23 12:05:00,57.63,57.71,57.61,57.7,96386.0,51.2116,51.2827,51.1938,51.2738,96386.0
2015-09-23 12:10:00,57.7,57.74,57.65,57.74,79522.0,51.2738,51.3094,51.2294,51.3094,79522.0
2015-09-23 12:15:00,57.72,57.78,57.71,57.78,63620.0,51.2916,51.3449,51.2827,51.3449,63620.0
2015-09-23 12:20:00,57.77,57.77,57.68,57.74,33742.0,51.336,51.336,51.256,51.3094,33742.0
2015-09-23 12:25:00,57.73,57.79,57.73,57.76,49374.0,51.3005,51.3538,51.3005,51.3271,49374.0
2015-09-23 12:30:00,57.76,57.79,57.73,57.78,46140.0,51.3271,51.3538,51.3005,51.3449,46140.0
2015-09-23 12:35:00,57.78,57.79,57.72,57.74,85242.0,51.3449,51.3538,51.2916,51.3094,85242.0
2015-09-23 12:40:00,57.75,57.79,57.74,57.76,57380.0,51.3183,51.3538,51.3094,51.3271,57380.0
2015-09-23 12:45:00,57.75,57.75,57.66,57.66,70844.0,51.3183,51.3183,51.2383,51.2383,70844.0
2015-09-23 12:50:00,57.66,57.75,57.66,57.73,66248.0,51.2383,51.3183,51.2383,51.3005,66248.0
2015-09-23 12:55:00,57.74,57.74,57.69,57.71,67964.0,51.3094,51.3094,51.2649,51.2827,67964.0
2015-09-23 13:00:00,57.72,57.74,57.68,57.69,59110.0,51.2916,51.3094,51.256,51.2649,59110.0
2015-09-23 13:05:00,57.68,57.83,57.67,57.77,68828.0,51.256,51.3893,51.2472,51.336,68828.0
2015-09-23 13:10:00,57.77,57.82,57.77,57.8,58362.0,51.336,51.3805,51.336,51.3627,58362.0
2015-09-23 13:15:00,57.79,57.79,57.77,57.77,60500.0,51.3538,51.3538,51.336,51.336,60500.0
2015-09-23 13:20:00,57.78,57.8,57.73,57.76,78862.0,51.3449,51.3627,51.3005,51.3271,78862.0
2015-09-23 13:25:00,57.76,57.76,57.67,57.68,43212.0,51.3271,51.3271,51.2472,51.256,43212.0
2015-09-23 13:30:00,57.69,57.74,57.68,57.74,39660.0,51.2649,51.3094,51.256,51.3094,39660.0
2015-09-23 13:35:00,57.74,57.74,57.7,57.72,35824.0,51.3094,51.3094,51.2738,51.2916,35824.0
2015-09-23 13:40:00,57.71,57.91,57.7,57.9,58464.0,51.2827,51.4604,51.2738,51.4515,58464.0
2015-09-23 13:45:00,57.9,57.93,57.87,57.87,35638.0,51.4515,51.4782,51.4249,51.4249,35638.0
2015-09-23 13:50:00,57.87,57.87,57.83,57.85,43754.0,51.4249,51.4249,51.3893,51.4071,43754.0
2015-09-23 13:55:00,57.85,57.88,57.8,57.8,54780.0,51.4071,51.4338,51.3627,51.3627,54780.0
2015-09-23 14:00:00,57.81,57.86,57.77,57.84,86870.0,51.3716,51.416,51.336,51.3982,86870.0
2015-09-23 14:05:00,57.84,57.94,57.81,57.88,167928.0,51.3982,51.4871,51.3716,51.4338,167928.0
2015-09-23 14:10:00,57.88,57.92,57.85,57.85,53824.0,51.4338,51.4693,51.4071,51.4071,53824.0
2015-09-23 14:15:00,57.85,57.88,57.83,57.87,45716.0,51.4071,51.4338,51.3893,51.4249,45716.0
2015-09-23 14:20:00,57.87,57.88,57.82,57.84,60488.0,51.4249,51.4338,51.3805,51.3982,60488.0
2015-09-23 14:25:00,57.85,57.85,57.79,57.81,64636.0,51.4071,51.4071,51.3538,51.3716,64636.0
2015-09-23 14:30:00,57.8,57.85,57.79,57.83,119264.0,51.3627,51.4071,51.3538,51.3893,119264.0
2015-09-23 14:35:00,57.85,57.85,57.67,57.7,101290.0,51.4071,51.4071,51.2472,51.2738,101290.0
2015-09-23 14:40:00,57.7,57.7,57.63,57.68,33240.0,51.2738,51.2738,51.2116,51.256,33240.0
2015-09-23 14:45:00,57.68,57.74,57.66,57.73,68408.0,51.256,51.3094,51.2383,51.3005,68408.0
2015-09-23 14:50:00,57.73,57.74,57.62,57.64,94956.0,51.3005,51.3094,51.2027,51.2205,94956.0
2015-09-23 14:55:00,57.63,57.7,57.61,57.69,99388.0,51.2116,51.2738,51.1938,51.2649,99388.0
2015-09-23 15:00:00,57.69,57.83,57.66,57.77,66936.0,51.2649,51.3893,51.2383,51.336,66936.0
2015-09-23 15:05:00,57.75,57.82,57.71,57.75,59866.0,51.3183,51.3805,51.2827,51.3183,59866.0
2015-09-23 15:10:00,57.76,57.77,57.7,57.7,90326.0,51.3271,51.336,51.2738,51.2738,90326.0
2015-09-23 15:15:00,57.71,57.76,57.66,57.72,133218.0,51.2827,51.3271,51.2383,51.2916,133218.0
2015-09-23 15:20:00,57.74,57.76,57.63,57.64,185464.0,51.3094,51.3271,51.2116,51.2205,185464.0
2015-09-23 15:25:00,57.65,57.72,57.6,57.72,95766.0,51.2294,51.2916,51.185,51.2916,95766.0
2015-09-23 15:30:00,57.72,57.77,57.68,57.76,133308.0,51.2916,51.336,51.256,51.3271,133308.0
2015-09-23 15:35:00,57.76,57.81,57.74,57.81,117328.0,51.3271,51.3716,51.3094,51.3716,117328.0
2015-09-23 15:40:00,57.8,57.81,57.75,57.78,98894.0,51.3627,51.3716,51.3183,51.3449,98894.0
2015-09-23 15:45:00,57.78,57.82,57.74,57.82,153314.0,51.3449,51.3805,51.3094,51.3805,153314.0
2015-09-23 15:50:00,57.82,57.85,57.78,57.82,182158.0,51.3805,51.4071,51.3449,51.3805,182158.0
2015-09-23 15:55:00,57.82,57.82,57.73,57.73,443040.0,51.3805,51.3805,51.3005,51.3005,443040.0
2015-09-24 09:30:00,57.15,57.44,57.08,57.26,229476.0,50.7851,51.0428,50.7229,50.8828,229476.0
2015-09-24 09:35:00,57.28,57.34,57.09,57.14,207244.0,50.9006,50.9539,50.7318,50.7762,207244.0
2015-09-24 09:40:00,57.13,57.13,56.93,56.99,220398.0,50.7673,50.7673,50.5896,50.6429,220398.0
2015-09-24 09:45:00,56.98,56.99,56.83,56.92,165286.0,50.634,50.6429,50.5007,50.5807,165286.0
2015-09-24 09:50:00,56.89,56.92,56.84,56.9,147500.0,50.554,50.5807,50.5096,50.5629,147500.0
2015-09-24 09:55:00,56.89,57.05,56.86,57.05,77016.0,50.554,50.6962,50.5274,50.6962,77016.0
2015-09-24 10:00:00,57.05,57.17,57.03,57.03,115740.0,50.6962,50.8028,50.6784,50.6784,115740.0
2015-09-24 10:05:00,57.02,57.05,56.93,56.99,75680.0,50.6696,50.6962,50.5896,50.6429,75680.0
2015-09-24 10:10:00,57.01,57.1,56.97,57.1,81766.0,50.6607,50.7406,50.6251,50.7406,81766.0
2015-09-24 10:15:00,57.09,57.15,57.02,57.14,90062.0,50.7318,50.7851,50.6696,50.7762,90062.0
2015-09-24 10:20:00,57.13,57.13,56.99,57.05,125542.0,50.7673,50.7673,50.6429,50.6962,125542.0
2015-09-24 10:25:00,57.05,57.05,56.96,56.98,103374.0,50.6962,50.6962,50.6162,50.634,103374.0
2015-09-24 10:30:00,56.99,57.01,56.94,56.95,96830.0,50.6429,50.6607,50.5985,50.6073,96830.0
2015-09-24 10:35:00,56.94,56.97,56.87,56.89,133754.0,50.5985,50.6251,50.5363,50.554,133754.0
2015-09-24 10:40:00,56.88,56.88,56.77,56.84,119782.0,50.5451,50.5451,50.4474,50.5096,119782.0
2015-09-24 10:45:00,56.83,56.88,56.77,56.87,104730.0,50.5007,50.5451,50.4474,50.5363,104730.0
2015-09-24 10:50:00,56.87,56.94,56.83,56.84,94418.0,50.5363,50.5985,50.5007,50.5096,94418.0
2015-09-24 10:55:00,56.84,56.85,56.79,56.82,60450.0,50.5096,50.5185,50.4652,50.4918,60450.0
2015-09-24 11:00:00,56.82,56.83,56.76,56.76,64478.0,50.4918,50.5007,50.4385,50.4385,64478.0
2015-09-24 11:05:00,56.77,56.82,56.76,56.81,147720.0,50.4474,50.4918,50.4385,50.4829,147720.0
2015-09-24 11:10:00,56.8,56.82,56.75,56.8,81078.0,50.4741,50.4918,50.4296,50.4741,81078.0
2015-09-24 11:15:00,56.8,56.84,56.76,56.84,112858.0,50.4741,50.5096,50.4385,50.5096,112858.0
2015-09-24 11:20:00,56.83,56.88,56.81,56.86,44416.0,50.5007,50.5451,50.4829,50.5274,44416.0
2015-09-24 11:25:00,56.86,56.88,56.81,56.82,105228.0,50.5274,50.5451,50.4829,50.4918,105228.0
2015-09-24 11:30:00,56.83,56.86,56.8,56.84,122400.0,50.5007,50.5274,50.4741,50.5096,122400.0
2015-09-24 11:35:00,56.85,56.85,56.79,56.85,55550.0,50.5185,50.5185,50.4652,50.5185,55550.0
2015-09-24 11:40:00,56.84,56.92,56.8,56.92,58444.0,50.5096,50.5807,50.4741,50.5807,58444.0
2015-09-24 11:45:00,56.91,56.93,56.86,56.88,63910.0,50.5718,50.5896,50.5274,50.5451,63910.0
2015-09-24 11:50:00,56.89,56.92,56.84,56.86,52858.0,50.554,50.5807,50.5096,50.5274,52858.0
2015-09-24 11:55:00,56.85,56.97,56.85,56.93,80420.0,50.5185,50.6251,50.5185,50.5896,80420.0
2015-09-24 12:00:00,56.92,56.99,56.9,56.99,49950.0,50.5807,50.6429,50.5629,50.6429,49950.0
2015-09-24 12:05:00,56.99,57.03,56.92,56.95,88542.0,50.6429,50.6784,50.5807,50.6073,88542.0
2015-09-24 12:10:00,56.95,56.96,56.9,56.92,49990.0,50.6073,50.6162,50.5629,50.5807,49990.0
2015-09-24 12:15:00,56.91,56.93,56.88,56.91,78566.0,50.5718,50.5896,50.5451,50.5718,78566.0
2015-09-24 12:20:00,56.91,56.99,56.91,56.96,65946.0,50.5718,50.6429,50.5718,50.6162,65946.0
2015-09-24 12:25:00,56.96,56.97,56.93,56.96,55208.0,50.6162,50.6251,50.5896,50.6162,55208.0
2015-09-24 12:30:00,56.96,57.12,56.96,57.1,158796.0,50.6162,50.7584,50.6162,50.7406,158796.0
2015-09-24 12:35:00,57.1,57.1,57.0,57.04,91628.0,50.7406,50.7406,50.6518,50.6873,91628.0
2015-09-24 12:40:00,57.03,57.06,56.97,56.98,98196.0,50.6784,50.7051,50.6251,50.634,98196.0
2015-09-24 12:45:00,56.98,56.99,56.95,56.98,72452.0,50.634,50.6429,50.6073,50.634,72452.0
2015-09-24 12:50:00,56.97,56.98,56.9,56.92,91140.0,50.6251,50.634,50.5629,50.5807,91140.0
2015-09-24 12:55:00,56.92,56.93,56.83,56.83,96248.0,50.5807,50.5896,50.5007,50.5007,96248.0
2015-09-24 13:00:00,56.83,56.88,56.81,56.87,177426.0,50.5007,50.5451,50.4829,50.5363,177426.0
2015-09-24 13:05:00,56.87,56.88,56.83,56.83,101744.0,50.5363,50.5451,50.5007,50.5007,101744.0
2015-09-24 13:10:00,56.83,56.88,56.81,56.87,94068.0,50.5007,50.5451,50.4829,50.5363,94068.0
2015-09-24 13:15:00,56.88,56.96,56.87,56.87,91850.0,50.5451,50.6162,50.5363,50.5363,91850.0
2015-09-24 13:20:00,56.88,56.94,56.87,56.93,59004.0,50.5451,50.5985,50.5363,50.5896,59004.0
2015-09-24 13:25:00,56.94,56.94,56.86,56.92,90168.0,50.5985,50.5985,50.5274,50.5807,90168.0
2015-09-24 13:30:00,56.91,56.94,56.88,56.94,81602.0,50.5718,50.5985,50.5451,50.5985,81602.0
2015-09-24 13:35:00,56.94,56.94,56.88,56.89,73648.0,50.5985,50.5985,50.5451,50.554,73648.0
2015-09-24 13:40:00,56.88,56.91,56.85,56.85,101912.0,50.5451,50.5718,50.5185,50.5185,101912.0
2015-09-24 13:45:00,56.86,56.95,56.83,56.95,77740.0,50.5274,50.6073,50.5007,50.6073,77740.0
2015-09-24 13:50:00,56.94,57.1,56.94,57.04,98182.0,50.5985,50.7406,50.5985,50.6873,98182.0
2015-09-24 13:55:00,57.04,57.08,57.01,57.02,60550.0,50.6873,50.7229,50.6607,50.6696,60550.0
2015-09-24 14:00:00,57.02,57.04,56.93,56.94,71448.0,50.6696,50.6873,50.5896,50.5985,71448.0
2015-09-24 14:05:00,56.94,56.99,56.94,56.97,57524.0,50.5985,50.6429,50.5985,50.6251,57524.0
2015-09-24 14:10:00,56.97,57.06,56.97,57.04,86418.0,50.6251,50.7051,50.6251,50.6873,86418.0
2015-09-24 14:15:00,57.04,57.08,57.02,57.04,127644.0,50.6873,50.7229,50.6696,50.6873,127644.0
2015-09-24 14:20:00,57.04,57.15,57.03,57.13,155290.0,50.6873,50.7851,50.6784,50.7673,155290.0
2015-09-24 14:25:00,57.13,57.21,57.13,57.16,98460.0,50.7673,50.8384,50.7673,50.794,98460.0
2015-09-24 14:30:00,57.16,57.21,57.16,57.2,110294.0,50.794,50.8384,50.794,50.8295,110294.0
2015-09-24 14:35:00,57.2,57.26,57.19,57.26,99092.0,50.8295,50.8828,50.8206,50.8828,99092.0
2015-09-24 14:40:00,57.26,57.37,57.25,57.35,119030.0,50.8828,50.9806,50.8739,50.9628,119030.0
2015-09-24 14:45:00,57.35,57.54,57.34,57.53,217084.0,50.9628,51.1316,50.9539,51.1228,217084.0
2015-09-24 14:50:00,57.52,57.58,57.35,57.4,129692.0,51.1139,51.1672,50.9628,51.0072,129692.0
2015-09-24 14:55:00,57.4,57.49,57.39,57.41,112748.0,51.0072,51.0872,50.9983,51.0161,112748.0
2015-09-24 15:00:00,57.41,57.45,57.35,57.35,155058.0,51.0161,51.0517,50.9628,50.9628,155058.0
2015-09-24 15:05:00,57.35,57.38,57.15,57.2,164462.0,50.9628,50.9895,50.7851,50.8295,164462.0
2015-09-24 15:10:00,57.2,57.27,57.15,57.24,137576.0,50.8295,50.8917,50.7851,50.8651,137576.0
2015-09-24 15:15:00,57.24,57.37,57.22,57.33,155964.0,50.8651,50.9806,50.8473,50.945,155964.0
2015-09-24 15:20:00,57.33,57.41,57.3,57.31,155908.0,50.945,51.0161,50.9184,50.9273,155908.0
2015-09-24 15:25:00,57.31,57.43,57.29,57.35,180068.0,50.9273,51.0339,50.9095,50.9628,180068.0
2015-09-24 15:30:00,57.35,57.41,57.33,57.35,151868.0,50.9628,51.0161,50.945,50.9628,151868.0
2015-09-24 15:35:00,57.34,57.34,57.24,57.29,213428.0,50.9539,50.9539,50.8651,50.9095,213428.0
2015-09-24 15:40:00,57.29,57.43,57.28,57.43,196764.0,50.9095,51.0339,50.9006,51.0339,196764.0
2015-09-24 15:45:00,57.41,57.44,57.34,57.44,230024.0,51.0161,51.0428,50.9539,51.0428,230024.0
2015-09-24 15:50:00,57.43,57.45,57.31,57.43,346454.0,51.0339,51.0517,50.9273,51.0339,346454.0
2015-09-24 15:55:00,57.42,57.58,57.4,57.42,655362.0,51.025,51.1672,51.0072,51.025,655362.0
2015-09-25 09:30:00,61.57,61.97,61.35,61.77,3043436.0,54.7128,55.0683,54.5173,54.8905,3043436.0
2015-09-25 09:35:00,61.79,61.85,61.45,61.52,1104874.0,54.9083,54.9616,54.6062,54.6684,1104874.0
2015-09-25 09:40:00,61.52,61.72,61.35,61.51,1322302.0,54.6684,54.8461,54.5173,54.6595,1322302.0
2015-09-25 09:45:00,61.52,61.7,61.41,61.66,1145840.0,54.6684,54.8283,54.5706,54.7928,1145840.0
2015-09-25 09:50:00,61.66,62.1,61.56,61.94,1246108.0,54.7928,55.1838,54.7039,55.0416,1246108.0
2015-09-25 09:55:00,61.94,62.35,61.93,62.2,1294392.0,55.0416,55.4059,55.0327,55.2726,1294392.0
2015-09-25 10:00:00,62.2,62.5,62.2,62.48,1448750.0,55.2726,55.5392,55.2726,55.5215,1448750.0
2015-09-25 10:05:00,62.48,62.6,62.21,62.28,1068462.0,55.5215,55.6281,55.2815,55.3437,1068462.0
2015-09-25 10:10:00,62.27,62.29,62.08,62.16,581932.0,55.3348,55.3526,55.166,55.2371,581932.0
2015-09-25 10:15:00,62.16,62.5,62.15,62.34,444726.0,55.2371,55.5392,55.2282,55.3971,444726.0
2015-09-25 10:20:00,62.34,62.6,62.33,62.49,638236.0,55.3971,55.6281,55.3882,55.5303,638236.0
2015-09-25 10:25:00,62.49,62.9,62.48,62.82,851278.0,55.5303,55.8947,55.5215,55.8236,851278.0
2015-09-25 10:30:00,62.79,62.83,62.51,62.57,489792.0,55.7969,55.8325,55.5481,55.6014,489792.0
2015-09-25 10:35:00,62.57,62.85,62.52,62.66,464088.0,55.6014,55.8503,55.557,55.6814,464088.0
2015-09-25 10:40:00,62.68,62.85,62.59,62.74,357526.0,55.6992,55.8503,55.6192,55.7525,357526.0
2015-09-25 10:45:00,62.74,62.8,62.7,62.76,376092.0,55.7525,55.8058,55.717,55.7703,376092.0
2015-09-25 10:50:00,62.76,62.91,62.56,62.58,656542.0,55.7703,55.9036,55.5925,55.6103,656542.0
2015-09-25 10:55:00,62.59,62.68,62.56,62.67,245236.0,55.6192,55.6992,55.5925,55.6903,245236.0
2015-09-25 11:00:00,62.67,62.67,62.42,62.5,393626.0,55.6903,55.6903,55.4681,55.5392,393626.0
2015-09-25 11:05:00,62.52,62.66,62.43,62.49,338116.0,55.557,55.6814,55.477,55.5303,338116.0
2015-09-25 11:10:00,62.49,62.63,62.48,62.61,267280.0,55.5303,55.6548,55.5215,55.637,267280.0
2015-09-25 11:15:00,62.6,62.6,62.4,62.54,348948.0,55.6281,55.6281,55.4504,55.5748,348948.0
2015-09-25 11:20:00,62.54,62.59,62.49,62.57,245088.0,55.5748,55.6192,55.5303,55.6014,245088.0
2015-09-25 11:25:00,62.57,62.72,62.55,62.68,319096.0,55.6014,55.7347,55.5837,55.6992,319096.0
2015-09-25 11:30:00,62.69,62.71,62.59,62.65,179158.0,55.7081,55.7258,55.6192,55.6725,179158.0
2015-09-25 11:35:00,62.65,62.72,62.47,62.5,234436.0,55.6725,55.7347,55.5126,55.5392,234436.0
2015-09-25 11:40:00,62.51,62.58,62.49,62.5,308720.0,55.5481,55.6103,55.5303,55.5392,308720.0
2015-09-25 11:45:00,62.5,62.63,62.5,62.56,130350.0,55.5392,55.6548,55.5392,55.5925,130350.0
2015-09-25 11:50:00,62.56,62.68,62.56,62.67,140682.0,55.5925,55.6992,55.5925,55.6903,140682.0
2015-09-25 11:55:00,62.66,62.79,62.63,62.77,288948.0,55.6814,55.7969,55.6548,55.7792,288948.0
2015-09-25 12:00:00,62.77,62.77,62.73,62.77,375724.0,55.7792,55.7792,55.7436,55.7792,375724.0
2015-09-25 12:05:00,62.77,62.9,62.74,62.88,372692.0,55.7792,55.8947,55.7525,55.8769,372692.0
2015-09-25 12:10:00,62.88,62.9,62.74,62.74,253100.0,55.8769,55.8947,55.7525,55.7525,253100.0
2015-09-25 12:15:00,62.74,62.85,62.46,62.49,301314.0,55.7525,55.8503,55.5037,55.5303,301314.0
2015-09-25 12:20:00,62.49,62.61,62.44,62.59,340594.0,55.5303,55.637,55.4859,55.6192,340594.0
2015-09-25 12:25:00,62.6,62.62,62.52,62.56,120906.0,55.6281,55.6459,55.557,55.5925,120906.0
2015-09-25 12:30:00,62.57,62.57,62.41,62.47,203508.0,55.6014,55.6014,55.4593,55.5126,203508.0
2015-09-25 12:35:00,62.47,62.52,62.43,62.44,122912.0,55.5126,55.557,55.477,55.4859,122912.0
2015-09-25 12:40:00,62.43,62.55,62.41,62.54,143554.0,55.477,55.5837,55.4593,55.5748,143554.0
2015-09-25 12:45:00,62.54,62.57,62.48,62.49,83982.0,55.5748,55.6014,55.5215,55.5303,83982.0
2015-09-25 12:50:00,62.48,62.52,62.38,62.52,130330.0,55.5215,55.557,55.4326,55.557,130330.0
2015-09-25 12:55:00,62.52,62.55,62.5,62.52,71264.0,55.557,55.5837,55.5392,55.557,71264.0
2015-09-25 13:00:00,62.52,62.6,62.5,62.54,93232.0,55.557,55.6281,55.5392,55.5748,93232.0
2015-09-25 13:05:00,62.53,62.64,62.5,62.56,123906.0,55.5659,55.6636,55.5392,55.5925,123906.0
2015-09-25 13:10:00,62.56,62.63,62.55,62.62,115592.0,55.5925,55.6548,55.5837,55.6459,115592.0
2015-09-25 13:15:00,62.63,62.66,62.52,62.52,128276.0,55.6548,55.6814,55.557,55.557,128276.0
2015-09-25 13:20:00,62.52,62.54,62.45,62.51,113534.0,55.557,55.5748,55.4948,55.5481,113534.0
2015-09-25 13:25:00,62.52,62.58,62.51,62.55,99438.0,55.557,55.6103,55.5481,55.5837,99438.0
2015-09-25 13:30:00,62.54,62.55,62.48,62.51,113522.0,55.5748,55.5837,55.5215,55.5481,113522.0
2015-09-25 13:35:00,62.52,62.69,62.49,62.68,235992.0,55.557,55.7081,55.5303,55.6992,235992.0
2015-09-25 13:40:00,62.68,62.88,62.68,62.88,442638.0,55.6992,55.8769,55.6992,55.8769,442638.0
2015-09-25 13:45:00,62.85,62.98,62.69,62.96,387958.0,55.8503,55.9658,55.7081,55.948,387958.0
2015-09-25 13:50:00,62.96,62.96,62.76,62.78,261840.0,55.948,55.948,55.7703,55.788,261840.0
2015-09-25 13:55:00,62.8,62.88,62.66,62.66,193378.0,55.8058,55.8769,55.6814,55.6814,193378.0
2015-09-25 14:00:00,62.66,62.77,62.65,62.71,324046.0,55.6814,55.7792,55.6725,55.7258,324046.0
2015-09-25 14:05:00,62.71,62.77,62.67,62.69,104846.0,55.7258,55.7792,55.6903,55.7081,104846.0
2015-09-25 14:10:00,62.69,62.7,62.63,62.63,148222.0,55.7081,55.717,55.6548,55.6548,148222.0
2015-09-25 14:15:00,62.63,62.7,62.52,62.56,257806.0,55.6548,55.717,55.557,55.5925,257806.0
2015-09-25 14:20:00,62.55,62.58,62.41,62.47,231608.0,55.5837,55.6103,55.4593,55.5126,231608.0
2015-09-25 14:25:00,62.47,62.56,62.41,62.47,550154.0,55.5126,55.5925,55.4593,55.5126,550154.0
2015-09-25 14:30:00,62.45,62.52,62.3,62.41,311260.0,55.4948,55.557,55.3615,55.4593,311260.0
2015-09-25 14:35:00,62.42,62.57,62.41,62.5,251314.0,55.4681,55.6014,55.4593,55.5392,251314.0
2015-09-25 14:40:00,62.49,62.54,62.38,62.38,324428.0,55.5303,55.5748,55.4326,55.4326,324428.0
2015-09-25 14:45:00,62.38,62.53,62.38,62.41,417650.0,55.4326,55.5659,55.4326,55.4593,417650.0
2015-09-25 14:50:00,62.41,62.63,62.4,62.57,300506.0,55.4593,55.6548,55.4504,55.6014,300506.0
2015-09-25 14:55:00,62.57,62.63,62.52,62.6,182566.0,55.6014,55.6548,55.557,55.6281,182566.0
2015-09-25 15:00:00,62.62,62.63,62.45,62.54,284238.0,55.6459,55.6548,55.4948,55.5748,284238.0
2015-09-25 15:05:00,62.52,62.61,62.44,62.46,315372.0,55.557,55.637,55.4859,55.5037,315372.0
2015-09-25 15:10:00,62.46,62.52,62.42,62.42,301412.0,55.5037,55.557,55.4681,55.4681,301412.0
2015-09-25 15:15:00,62.44,62.62,62.44,62.5,325276.0,55.4859,55.6459,55.4859,55.5392,325276.0
2015-09-25 15:20:00,62.49,62.57,62.48,62.51,321694.0,55.5303,55.6014,55.5215,55.5481,321694.0
2015-09-25 15:25:00,62.51,62.6,62.45,62.58,293996.0,55.5481,55.6281,55.4948,55.6103,293996.0
2015-09-25 15:30:00,62.58,62.7,62.54,62.63,453314.0,55.6103,55.717,55.5748,55.6548,453314.0
2015-09-25 15:35:00,62.63,62.65,62.45,62.47,299392.0,55.6548,55.6725,55.4948,55.5126,299392.0
2015-09-25 15:40:00,62.47,62.5,62.41,62.5,271942.0,55.5126,55.5392,55.4593,55.5392,271942.0
2015-09-25 15:45:00,62.49,62.52,62.37,62.46,400562.0,55.5303,55.557,55.4237,55.5037,400562.0
2015-09-25 15:50:00,62.46,62.52,62.42,62.52,373806.0,55.5037,55.557,55.4681,55.557,373806.0
2015-09-25 15:55:00,62.51,62.55,62.47,62.5,710114.0,55.5481,55.5837,55.5126,55.5392,710114.0
2015-09-28 09:30:00,62.25,62.38,61.82,61.85,796696.0,55.3171,55.4326,54.935,54.9616,796696.0
2015-09-28 09:35:00,61.84,61.87,61.65,61.77,455572.0,54.9527,54.9794,54.7839,54.8905,455572.0
2015-09-28 09:40:00,61.77,61.78,61.54,61.71,427468.0,54.8905,54.8994,54.6861,54.8372,427468.0
2015-09-28 09:45:00,61.7,61.75,61.27,61.32,394706.0,54.8283,54.8728,54.4462,54.4907,394706.0
2015-09-28 09:50:00,61.33,61.38,61.12,61.13,282500.0,54.4995,54.544,54.3129,54.3218,282500.0
2015-09-28 09:55:00,61.15,61.2,61.06,61.09,365318.0,54.3396,54.384,54.2596,54.2863,365318.0
2015-09-28 10:00:00,61.08,61.19,61.05,61.07,286972.0,54.2774,54.3751,54.2507,54.2685,286972.0
2015-09-28 10:05:00,61.07,61.08,60.88,60.88,320628.0,54.2685,54.2774,54.0997,54.0997,320628.0
2015-09-28 10:10:00,60.89,61.02,60.8,60.99,384396.0,54.1085,54.2241,54.0286,54.1974,384396.0
2015-09-28 10:15:00,60.98,61.13,60.94,61.13,262470.0,54.1885,54.3218,54.153,54.3218,262470.0
2015-09-28 10:20:00,61.12,61.39,61.06,61.35,300228.0,54.3129,54.5529,54.2596,54.5173,300228.0
2015-09-28 10:25:00,61.35,61.4,61.21,61.24,174806.0,54.5173,54.5617,54.3929,54.4196,174806.0
2015-09-28 10:30:00,61.24,61.24,60.99,61.02,136856.0,54.4196,54.4196,54.1974,54.2241,136856.0
2015-09-28 10:35:00,61.02,61.16,61.01,61.06,162608.0,54.2241,54.3485,54.2152,54.2596,162608.0
2015-09-28 10:40:00,61.07,61.14,61.0,61.13,135826.0,54.2685,54.3307,54.2063,54.3218,135826.0
2015-09-28 10:45:00,61.13,61.19,61.09,61.16,155808.0,54.3218,54.3751,54.2863,54.3485,155808.0
2015-09-28 10:50:00,61.17,61.2,61.1,61.19,157556.0,54.3574,54.384,54.2952,54.3751,157556.0
2015-09-28 10:55:00,61.19,61.33,61.17,61.27,115404.0,54.3751,54.4995,54.3574,54.4462,115404.0
2015-09-28 11:00:00,61.26,61.33,61.21,61.27,156370.0,54.4373,54.4995,54.3929,54.4462,156370.0
2015-09-28 11:05:00,61.27,61.32,61.17,61.17,157944.0,54.4462,54.4907,54.3574,54.3574,157944.0
2015-09-28 11:10:00,61.17,61.2,61.06,61.08,133820.0,54.3574,54.384,54.2596,54.2774,133820.0
2015-09-28 11:15:00,61.08,61.1,60.93,60.93,121870.0,54.2774,54.2952,54.1441,54.1441,121870.0
2015-09-28 11:20:00,60.93,61.01,60.93,60.97,115724.0,54.1441,54.2152,54.1441,54.1796,115724.0
2015-09-28 11:25:00,60.97,60.97,60.67,60.71,198810.0,54.1796,54.1796,53.913,53.9486,198810.0
2015-09-28 11:30:00,60.71,60.85,60.67,60.77,127382.0,53.9486,54.073,53.913,54.0019,127382.0
2015-09-28 11:35:00,60.78,60.88,60.72,60.85,110876.0,54.0108,54.0997,53.9575,54.073,110876.0
2015-09-28 11:40:00,60.85,60.94,60.82,60.85,123078.0,54.073,54.153,54.0463,54.073,123078.0
2015-09-28 11:45:00,60.84,60.91,60.81,60.9,64856.0,54.0641,54.1263,54.0375,54.1174,64856.0
2015-09-28 11:50:00,60.89,60.97,60.83,60.95,91744.0,54.1085,54.1796,54.0552,54.1619,91744.0
2015-09-28 11:55:00,60.95,61.02,60.88,60.88,132822.0,54.1619,54.2241,54.0997,54.0997,132822.0
2015-09-28 12:00:00,60.87,60.91,60.77,60.77,115380.0,54.0908,54.1263,54.0019,54.0019,115380.0
2015-09-28 12:05:00,60.78,60.78,60.66,60.73,122950.0,54.0108,54.0108,53.9042,53.9664,122950.0
2015-09-28 12:10:00,60.74,60.76,60.65,60.71,90692.0,53.9752,53.993,53.8953,53.9486,90692.0
2015-09-28 12:15:00,60.7,60.72,60.65,60.66,65926.0,53.9397,53.9575,53.8953,53.9042,65926.0
2015-09-28 12:20:00,60.65,60.65,60.57,60.62,122830.0,53.8953,53.8953,53.8242,53.8686,122830.0
2015-09-28 12:25:00,60.63,60.75,60.63,60.68,98036.0,53.8775,53.9841,53.8775,53.9219,98036.0
2015-09-28 12:30:00,60.68,60.72,60.53,60.57,108336.0,53.9219,53.9575,53.7886,53.8242,108336.0
2015-09-28 12:35:00,60.57,60.57,60.49,60.5,255514.0,53.8242,53.8242,53.7531,53.762,255514.0
2015-09-28 12:40:00,60.51,60.62,60.49,60.53,147082.0,53.7709,53.8686,53.7531,53.7886,147082.0
2015-09-28 12:45:00,60.52,60.54,60.49,60.53,101378.0,53.7797,53.7975,53.7531,53.7886,101378.0
2015-09-28 12:50:00,60.52,60.57,60.43,60.57,239114.0,53.7797,53.8242,53.6998,53.8242,239114.0
2015-09-28 12:55:00,60.57,60.63,60.52,60.55,124410.0,53.8242,53.8775,53.7797,53.8064,124410.0
2015-09-28 13:00:00,60.55,60.69,60.55,60.66,131342.0,53.8064,53.9308,53.8064,53.9042,131342.0
2015-09-28 13:05:00,60.68,60.79,60.67,60.77,106818.0,53.9219,54.0197,53.913,54.0019,106818.0
2015-09-28 13:10:00,60.78,60.87,60.74,60.85,128800.0,54.0108,54.0908,53.9752,54.073,128800.0
2015-09-28 13:15:00,60.84,60.85,60.69,60.78,98584.0,54.0641,54.073,53.9308,54.0108,98584.0
2015-09-28 13:20:00,60.78,60.93,60.76,60.81,90186.0,54.0108,54.1441,53.993,54.0375,90186.0
2015-09-28 13:25:00,60.81,60.82,60.7,60.76,76872.0,54.0375,54.0463,53.9397,53.993,76872.0
2015-09-28 13:30:00,60.74,60.95,60.72,60.92,108686.0,53.9752,54.1619,53.9575,54.1352,108686.0
2015-09-28 13:35:00,60.91,61.06,60.87,61.03,100542.0,54.1263,54.2596,54.0908,54.2329,100542.0
2015-09-28 13:40:00,61.02,61.05,60.95,61.02,113424.0,54.2241,54.2507,54.1619,54.2241,113424.0
2015-09-28 13:45:00,61.02,61.07,60.98,60.99,80560.0,54.2241,54.2685,54.1885,54.1974,80560.0
2015-09-28 13:50:00,61.0,61.02,60.91,60.93,148388.0,54.2063,54.2241,54.1263,54.1441,148388.0
2015-09-28 13:55:00,60.92,60.94,60.85,60.87,109120.0,54.1352,54.153,54.073,54.0908,109120.0
2015-09-28 14:00:00,60.88,60.89,60.82,60.85,86316.0,54.0997,54.1085,54.0463,54.073,86316.0
2015-09-28 14:05:00,60.85,60.93,60.8,60.92,112600.0,54.073,54.1441,54.0286,54.1352,112600.0
2015-09-28 14:10:00,60.92,60.92,60.8,60.85,135850.0,54.1352,54.1352,54.0286,54.073,135850.0
2015-09-28 14:15:00,60.83,60.84,60.71,60.74,157382.0,54.0552,54.0641,53.9486,53.9752,157382.0
2015-09-28 14:20:00,60.74,60.8,60.72,60.8,110330.0,53.9752,54.0286,53.9575,54.0286,110330.0
2015-09-28 14:25:00,60.79,60.91,60.77,60.91,79680.0,54.0197,54.1263,54.0019,54.1263,79680.0
2015-09-28 14:30:00,60.9,60.9,60.79,60.88,98424.0,54.1174,54.1174,54.0197,54.0997,98424.0
2015-09-28 14:35:00,60.87,60.96,60.86,60.94,94108.0,54.0908,54.1707,54.0819,54.153,94108.0
2015-09-28 14:40:00,60.94,60.95,60.88,60.95,74956.0,54.153,54.1619,54.0997,54.1619,74956.0
2015-09-28 14:45:00,60.96,60.98,60.85,60.88,94896.0,54.1707,54.1885,54.073,54.0997,94896.0
2015-09-28 14:50:00,60.87,60.93,60.85,60.89,182764.0,54.0908,54.1441,54.073,54.1085,182764.0
2015-09-28 14:55:00,60.9,60.92,60.84,60.89,188138.0,54.1174,54.1352,54.0641,54.1085,188138.0
2015-09-28 15:00:00,60.9,60.99,60.88,60.99,171268.0,54.1174,54.1974,54.0997,54.1974,171268.0
2015-09-28 15:05:00,61.0,61.09,60.99,61.07,259434.0,54.2063,54.2863,54.1974,54.2685,259434.0
2015-09-28 15:10:00,61.07,61.13,60.99,61.13,195388.0,54.2685,54.3218,54.1974,54.3218,195388.0
2015-09-28 15:15:00,61.12,61.3,61.1,61.29,194054.0,54.3129,54.4729,54.2952,54.464,194054.0
2015-09-28 15:20:00,61.28,61.32,61.23,61.24,256668.0,54.4551,54.4907,54.4107,54.4196,256668.0
2015-09-28 15:25:00,61.24,61.31,61.24,61.31,266690.0,54.4196,54.4818,54.4196,54.4818,266690.0
2015-09-28 15:30:00,61.3,61.35,61.24,61.35,165964.0,54.4729,54.5173,54.4196,54.5173,165964.0
2015-09-28 15:35:00,61.34,61.47,61.3,61.31,258112.0,54.5084,54.6239,54.4729,54.4818,258112.0
2015-09-28 15:40:00,61.3,61.41,61.27,61.29,193966.0,54.4729,54.5706,54.4462,54.464,193966.0
2015-09-28 15:45:00,61.28,61.33,61.21,61.29,226744.0,54.4551,54.4995,54.3929,54.464,226744.0
2015-09-28 15:50:00,61.27,61.33,61.18,61.2,298378.0,54.4462,54.4995,54.3662,54.384,298378.0
2015-09-28 15:55:00,61.2,61.2,61.05,61.09,551848.0,54.384,54.384,54.2507,54.2863,551848.0
2015-09-29 09:30:00,61.0,61.05,60.57,60.67,378048.0,54.2063,54.2507,53.8242,53.913,378048.0
2015-09-29 09:35:00,60.66,60.73,60.52,60.57,132644.0,53.9042,53.9664,53.7797,53.8242,132644.0
2015-09-29 09:40:00,60.56,60.57,60.32,60.38,217698.0,53.8153,53.8242,53.602,53.6553,217698.0
2015-09-29 09:45:00,60.38,60.46,60.32,60.36,152258.0,53.6553,53.7264,53.602,53.6376,152258.0
2015-09-29 09:50:00,60.37,60.55,60.35,60.54,186894.0,53.6465,53.8064,53.6287,53.7975,186894.0
2015-09-29 09:55:00,60.54,60.93,60.53,60.83,207244.0,53.7975,54.1441,53.7886,54.0552,207244.0
2015-09-29 10:00:00,60.83,60.91,60.67,60.71,270684.0,54.0552,54.1263,53.913,53.9486,270684.0
2015-09-29 10:05:00,60.68,60.8,60.48,60.49,190620.0,53.9219,54.0286,53.7442,53.7531,190620.0
2015-09-29 10:10:00,60.49,60.68,60.49,60.66,130602.0,53.7531,53.9219,53.7531,53.9042,130602.0
2015-09-29 10:15:00,60.68,60.73,60.64,60.66,258666.0,53.9219,53.9664,53.8864,53.9042,258666.0
2015-09-29 10:20:00,60.66,60.74,60.6,60.65,139926.0,53.9042,53.9752,53.8508,53.8953,139926.0
2015-09-29 10:25:00,60.65,60.83,60.64,60.81,307774.0,53.8953,54.0552,53.8864,54.0375,307774.0
2015-09-29 10:30:00,60.81,60.85,60.72,60.73,134404.0,54.0375,54.073,53.9575,53.9664,134404.0
2015-09-29 10:35:00,60.73,60.75,60.56,60.58,173902.0,53.9664,53.9841,53.8153,53.8331,173902.0
2015-09-29 10:40:00,60.58,60.61,60.49,60.52,112794.0,53.8331,53.8597,53.7531,53.7797,112794.0
2015-09-29 10:45:00,60.51,60.55,60.37,60.38,95838.0,53.7709,53.8064,53.6465,53.6553,95838.0
2015-09-29 10:50:00,60.38,60.4,60.19,60.24,189348.0,53.6553,53.6731,53.4865,53.5309,189348.0
2015-09-29 10:55:00,60.26,60.35,60.25,60.32,101940.0,53.5487,53.6287,53.5398,53.602,101940.0
2015-09-29 11:00:00,60.34,60.38,60.31,60.34,101878.0,53.6198,53.6553,53.5931,53.6198,101878.0
2015-09-29 11:05:00,60.35,60.35,60.22,60.23,88302.0,53.6287,53.6287,53.5132,53.522,88302.0
2015-09-29 11:10:00,60.24,60.24,60.07,60.09,181220.0,53.5309,53.5309,53.3799,53.3976,181220.0
2015-09-29 11:15:00,60.07,60.09,59.97,59.98,138606.0,53.3799,53.3976,53.291,53.2999,138606.0
2015-09-29 11:20:00,59.99,59.99,59.88,59.94,177778.0,53.3088,53.3088,53.211,53.2643,177778.0
2015-09-29 11:25:00,59.95,60.1,59.92,60.08,178614.0,53.2732,53.4065,53.2466,53.3888,178614.0
2015-09-29 11:30:00,60.08,60.1,59.88,59.9,104278.0,53.3888,53.4065,53.211,53.2288,104278.0
2015-09-29 11:35:00,59.9,60.02,59.85,59.99,140066.0,53.2288,53.3354,53.1844,53.3088,140066.0
2015-09-29 11:40:00,60.0,60.09,59.97,59.99,188874.0,53.3177,53.3976,53.291,53.3088,188874.0
2015-09-29 11:45:00,59.97,60.16,59.94,60.13,119798.0,53.291,53.4598,53.2643,53.4332,119798.0
2015-09-29 11:50:00,60.13,60.3,60.12,60.3,132718.0,53.4332,53.5843,53.4243,53.5843,132718.0
2015-09-29 11:55:00,60.3,60.33,60.16,60.16,98658.0,53.5843,53.6109,53.4598,53.4598,98658.0
2015-09-29 12:00:00,60.15,60.18,60.07,60.17,297864.0,53.451,53.4776,53.3799,53.4687,297864.0
2015-09-29 12:05:00,60.18,60.19,60.03,60.05,110216.0,53.4776,53.4865,53.3443,53.3621,110216.0
2015-09-29 12:10:00,60.04,60.05,59.91,59.98,147976.0,53.3532,53.3621,53.2377,53.2999,147976.0
2015-09-29 12:15:00,59.98,60.08,59.94,60.05,343552.0,53.2999,53.3888,53.2643,53.3621,343552.0
2015-09-29 12:20:00,60.06,60.12,59.99,60.07,109170.0,53.371,53.4243,53.3088,53.3799,109170.0
2015-09-29 12:25:00,60.07,60.12,60.05,60.1,80138.0,53.3799,53.4243,53.3621,53.4065,80138.0
2015-09-29 12:30:00,60.11,60.17,60.07,60.17,81722.0,53.4154,53.4687,53.3799,53.4687,81722.0
2015-09-29 12:35:00,60.18,60.18,60.02,60.04,101290.0,53.4776,53.4776,53.3354,53.3532,101290.0
2015-09-29 12:40:00,60.03,60.1,59.95,60.1,90462.0,53.3443,53.4065,53.2732,53.4065,90462.0
2015-09-29 12:45:00,60.11,60.14,60.04,60.08,88546.0,53.4154,53.4421,53.3532,53.3888,88546.0
2015-09-29 12:50:00,60.08,60.09,59.98,60.03,97304.0,53.3888,53.3976,53.2999,53.3443,97304.0
2015-09-29 12:55:00,60.02,60.02,59.9,59.91,57948.0,53.3354,53.3354,53.2288,53.2377,57948.0
2015-09-29 13:00:00,59.92,60.02,59.9,59.99,82276.0,53.2466,53.3354,53.2288,53.3088,82276.0
2015-09-29 13:05:00,59.98,60.06,59.97,60.02,109304.0,53.2999,53.371,53.291,53.3354,109304.0
2015-09-29 13:10:00,60.04,60.15,60.01,60.13,75790.0,53.3532,53.451,53.3265,53.4332,75790.0
2015-09-29 13:15:00,60.13,60.19,60.07,60.18,94184.0,53.4332,53.4865,53.3799,53.4776,94184.0
2015-09-29 13:20:00,60.19,60.29,60.16,60.25,61716.0,53.4865,53.5754,53.4598,53.5398,61716.0
2015-09-29 13:25:00,60.25,60.37,60.24,60.3,58890.0,53.5398,53.6465,53.5309,53.5843,58890.0
2015-09-29 13:30:00,60.31,60.4,60.27,60.3,69374.0,53.5931,53.6731,53.5576,53.5843,69374.0
2015-09-29 13:35:00,60.31,60.37,60.29,60.32,49232.0,53.5931,53.6465,53.5754,53.602,49232.0
2015-09-29 13:40:00,60.32,60.4,60.32,60.38,64886.0,53.602,53.6731,53.602,53.6553,64886.0
2015-09-29 13:45:00,60.4,60.4,60.32,60.32,96510.0,53.6731,53.6731,53.602,53.602,96510.0
2015-09-29 13:50:00,60.32,60.39,60.29,60.39,113778.0,53.602,53.6642,53.5754,53.6642,113778.0
2015-09-29 13:55:00,60.39,60.44,60.39,60.42,131808.0,53.6642,53.7087,53.6642,53.6909,131808.0
2015-09-29 14:00:00,60.42,60.43,60.21,60.22,134986.0,53.6909,53.6998,53.5043,53.5132,134986.0
2015-09-29 14:05:00,60.23,60.27,60.22,60.27,129574.0,53.522,53.5576,53.5132,53.5576,129574.0
2015-09-29 14:10:00,60.27,60.32,60.26,60.27,105450.0,53.5576,53.602,53.5487,53.5576,105450.0
2015-09-29 14:15:00,60.27,60.3,60.24,60.29,160094.0,53.5576,53.5843,53.5309,53.5754,160094.0
2015-09-29 14:20:00,60.29,60.31,60.22,60.23,142784.0,53.5754,53.5931,53.5132,53.522,142784.0
2015-09-29 14:25:00,60.23,60.35,60.23,60.3,126978.0,53.522,53.6287,53.522,53.5843,126978.0
2015-09-29 14:30:00,60.3,60.33,60.22,60.22,111506.0,53.5843,53.6109,53.5132,53.5132,111506.0
2015-09-29 14:35:00,60.23,60.24,60.11,60.21,150888.0,53.522,53.5309,53.4154,53.5043,150888.0
2015-09-29 14:40:00,60.2,60.2,60.12,60.13,114776.0,53.4954,53.4954,53.4243,53.4332,114776.0
2015-09-29 14:45:00,60.13,60.15,60.02,60.02,194518.0,53.4332,53.451,53.3354,53.3354,194518.0
2015-09-29 14:50:00,60.02,60.06,59.91,59.99,192948.0,53.3354,53.371,53.2377,53.3088,192948.0
2015-09-29 14:55:00,59.99,60.03,59.94,59.98,124140.0,53.3088,53.3443,53.2643,53.2999,124140.0
2015-09-29 15:00:00,59.98,60.03,59.91,59.99,164422.0,53.2999,53.3443,53.2377,53.3088,164422.0
2015-09-29 15:05:00,59.99,60.08,59.95,59.98,196964.0,53.3088,53.3888,53.2732,53.2999,196964.0
2015-09-29 15:10:00,59.98,60.01,59.93,59.93,147778.0,53.2999,53.3265,53.2555,53.2555,147778.0
2015-09-29 15:15:00,59.93,59.98,59.76,59.77,170118.0,53.2555,53.2999,53.1044,53.1133,170118.0
2015-09-29 15:20:00,59.77,59.78,59.61,59.63,245926.0,53.1133,53.1222,52.9711,52.9889,245926.0
2015-09-29 15:25:00,59.63,59.71,59.57,59.58,191174.0,52.9889,53.06,52.9356,52.9444,191174.0
2015-09-29 15:30:00,59.59,59.75,59.58,59.66,219522.0,52.9533,53.0955,52.9444,53.0155,219522.0
2015-09-29 15:35:00,59.65,59.83,59.63,59.69,219298.0,53.0066,53.1666,52.9889,53.0422,219298.0
2015-09-29 15:40:00,59.69,59.69,59.55,59.59,310330.0,53.0422,53.0422,52.9178,52.9533,310330.0
2015-09-29 15:45:00,59.59,59.72,59.52,59.72,352804.0,52.9533,53.0688,52.8911,53.0688,352804.0
2015-09-29 15:50:00,59.72,59.82,59.68,59.79,354854.0,53.0688,53.1577,53.0333,53.1311,354854.0
2015-09-29 15:55:00,59.79,59.91,59.77,59.83,499334.0,53.1311,53.2377,53.1133,53.1666,499334.0
2015-09-30 09:30:00,60.37,60.74,60.37,60.63,217384.0,53.6465,53.9752,53.6465,53.8775,217384.0
2015-09-30 09:35:00,60.62,61.0,60.61,60.99,234790.0,53.8686,54.2063,53.8597,54.1974,234790.0
2015-09-30 09:40:00,60.99,61.07,60.82,60.88,133162.0,54.1974,54.2685,54.0463,54.0997,133162.0
2015-09-30 09:45:00,60.88,60.97,60.8,60.91,95786.0,54.0997,54.1796,54.0286,54.1263,95786.0
2015-09-30 09:50:00,60.94,61.12,60.93,61.1,111758.0,54.153,54.3129,54.1441,54.2952,111758.0
2015-09-30 09:55:00,61.11,61.18,60.97,60.98,97676.0,54.304,54.3662,54.1796,54.1885,97676.0
2015-09-30 10:00:00,60.98,61.0,60.82,60.87,70898.0,54.1885,54.2063,54.0463,54.0908,70898.0
2015-09-30 10:05:00,60.85,61.05,60.77,61.01,124460.0,54.073,54.2507,54.0019,54.2152,124460.0
2015-09-30 10:10:00,61.01,61.01,60.87,60.94,87526.0,54.2152,54.2152,54.0908,54.153,87526.0
2015-09-30 10:15:00,60.94,60.95,60.8,60.87,107328.0,54.153,54.1619,54.0286,54.0908,107328.0
2015-09-30 10:20:00,60.88,61.06,60.88,61.06,53880.0,54.0997,54.2596,54.0997,54.2596,53880.0
2015-09-30 10:25:00,61.06,61.16,61.06,61.13,68642.0,54.2596,54.3485,54.2596,54.3218,68642.0
2015-09-30 10:30:00,61.13,61.2,61.1,61.13,80712.0,54.3218,54.384,54.2952,54.3218,80712.0
2015-09-30 10:35:00,61.14,61.38,61.13,61.34,104358.0,54.3307,54.544,54.3218,54.5084,104358.0
2015-09-30 10:40:00,61.33,61.33,61.17,61.18,71636.0,54.4995,54.4995,54.3574,54.3662,71636.0
2015-09-30 10:45:00,61.19,61.32,61.17,61.24,43424.0,54.3751,54.4907,54.3574,54.4196,43424.0
2015-09-30 10:50:00,61.24,61.27,61.09,61.1,63856.0,54.4196,54.4462,54.2863,54.2952,63856.0
2015-09-30 10:55:00,61.1,61.11,60.97,60.98,83754.0,54.2952,54.304,54.1796,54.1885,83754.0
2015-09-30 11:00:00,60.97,61.01,60.9,60.99,50846.0,54.1796,54.2152,54.1174,54.1974,50846.0
2015-09-30 11:05:00,60.99,61.0,60.88,60.88,36814.0,54.1974,54.2063,54.0997,54.0997,36814.0
2015-09-30 11:10:00,60.9,60.98,60.9,60.96,60614.0,54.1174,54.1885,54.1174,54.1707,60614.0
2015-09-30 11:15:00,60.95,60.95,60.86,60.93,42278.0,54.1619,54.1619,54.0819,54.1441,42278.0
2015-09-30 11:20:00,60.95,60.97,60.86,60.88,43536.0,54.1619,54.1796,54.0819,54.0997,43536.0
2015-09-30 11:25:00,60.89,60.97,60.88,60.96,45524.0,54.1085,54.1796,54.0997,54.1707,45524.0
2015-09-30 11:30:00,60.94,60.99,60.91,60.96,25524.0,54.153,54.1974,54.1263,54.1707,25524.0
2015-09-30 11:35:00,60.97,60.98,60.85,60.87,53536.0,54.1796,54.1885,54.073,54.0908,53536.0
2015-09-30 11:40:00,60.87,60.88,60.63,60.65,106812.0,54.0908,54.0997,53.8775,53.8953,106812.0
2015-09-30 11:45:00,60.66,60.67,60.61,60.64,61952.0,53.9042,53.913,53.8597,53.8864,61952.0
2015-09-30 11:50:00,60.63,60.69,60.58,60.6,74044.0,53.8775,53.9308,53.8331,53.8508,74044.0
2015-09-30 11:55:00,60.6,60.69,60.6,60.67,76170.0,53.8508,53.9308,53.8508,53.913,76170.0
2015-09-30 12:00:00,60.69,60.72,60.65,60.69,53786.0,53.9308,53.9575,53.8953,53.9308,53786.0
2015-09-30 12:05:00,60.69,60.69,60.6,60.66,82056.0,53.9308,53.9308,53.8508,53.9042,82056.0
2015-09-30 12:10:00,60.65,60.66,60.59,60.6,89034.0,53.8953,53.9042,53.842,53.8508,89034.0
2015-09-30 12:15:00,60.6,60.74,60.6,60.74,112508.0,53.8508,53.9752,53.8508,53.9752,112508.0
2015-09-30 12:20:00,60.74,60.78,60.69,60.76,50178.0,53.9752,54.0108,53.9308,53.993,50178.0
2015-09-30 12:25:00,60.76,60.85,60.74,60.77,55336.0,53.993,54.073,53.9752,54.0019,55336.0
2015-09-30 12:30:00,60.78,60.85,60.75,60.81,75782.0,54.0108,54.073,53.9841,54.0375,75782.0
2015-09-30 12:35:00,60.82,60.82,60.76,60.76,21680.0,54.0463,54.0463,53.993,53.993,21680.0
2015-09-30 12:40:00,60.74,60.82,60.71,60.78,35800.0,53.9752,54.0463,53.9486,54.0108,35800.0
2015-09-30 12:45:00,60.81,60.82,60.65,60.67,58730.0,54.0375,54.0463,53.8953,53.913,58730.0
2015-09-30 12:50:00,60.69,60.76,60.66,60.73,29884.0,53.9308,53.993,53.9042,53.9664,29884.0
2015-09-30 12:55:00,60.73,60.79,60.73,60.79,15216.0,53.9664,54.0197,53.9664,54.0197,15216.0
2015-09-30 13:00:00,60.78,60.9,60.78,60.88,64620.0,54.0108,54.1174,54.0108,54.0997,64620.0
2015-09-30 13:05:00,60.88,60.9,60.82,60.85,50064.0,54.0997,54.1174,54.0463,54.073,50064.0
2015-09-30 13:10:00,60.86,60.88,60.8,60.81,40050.0,54.0819,54.0997,54.0286,54.0375,40050.0
2015-09-30 13:15:00,60.82,61.04,60.8,61.04,81246.0,54.0463,54.2418,54.0286,54.2418,81246.0
2015-09-30 13:20:00,61.03,61.05,60.99,61.03,46058.0,54.2329,54.2507,54.1974,54.2329,46058.0
2015-09-30 13:25:00,61.02,61.07,61.01,61.06,46858.0,54.2241,54.2685,54.2152,54.2596,46858.0
2015-09-30 13:30:00,61.06,61.08,61.0,61.02,39782.0,54.2596,54.2774,54.2063,54.2241,39782.0
2015-09-30 13:35:00,61.03,61.09,61.01,61.06,43278.0,54.2329,54.2863,54.2152,54.2596,43278.0
2015-09-30 13:40:00,61.07,61.2,61.07,61.18,162460.0,54.2685,54.384,54.2685,54.3662,162460.0
2015-09-30 13:45:00,61.18,61.24,61.18,61.22,85422.0,54.3662,54.4196,54.3662,54.4018,85422.0
2015-09-30 13:50:00,61.22,61.31,61.2,61.27,74220.0,54.4018,54.4818,54.384,54.4462,74220.0
2015-09-30 13:55:00,61.25,61.32,61.24,61.25,48552.0,54.4284,54.4907,54.4196,54.4284,48552.0
2015-09-30 14:00:00,61.27,61.27,61.19,61.22,36364.0,54.4462,54.4462,54.3751,54.4018,36364.0
2015-09-30 14:05:00,61.21,61.27,61.2,61.21,30486.0,54.3929,54.4462,54.384,54.3929,30486.0
2015-09-30 14:10:00,61.2,61.27,61.18,61.26,62646.0,54.384,54.4462,54.3662,54.4373,62646.0
2015-09-30 14:15:00,61.26,61.35,61.24,61.34,50010.0,54.4373,54.5173,54.4196,54.5084,50010.0
2015-09-30 14:20:00,61.35,61.4,61.35,61.39,84850.0,54.5173,54.5617,54.5173,54.5529,84850.0
2015-09-30 14:25:00,61.38,61.43,61.35,61.38,42142.0,54.544,54.5884,54.5173,54.544,42142.0
2015-09-30 14:30:00,61.38,61.44,61.25,61.27,90132.0,54.544,54.5973,54.4284,54.4462,90132.0
2015-09-30 14:35:00,61.27,61.27,61.18,61.18,66456.0,54.4462,54.4462,54.3662,54.3662,66456.0
2015-09-30 14:40:00,61.19,61.35,61.19,61.34,34166.0,54.3751,54.5173,54.3751,54.5084,34166.0
2015-09-30 14:45:00,61.34,61.44,61.33,61.41,89382.0,54.5084,54.5973,54.4995,54.5706,89382.0
2015-09-30 14:50:00,61.41,61.43,61.35,61.42,101602.0,54.5706,54.5884,54.5173,54.5795,101602.0
2015-09-30 14:55:00,61.42,61.5,61.41,61.44,98944.0,54.5795,54.6506,54.5706,54.5973,98944.0
2015-09-30 15:00:00,61.44,61.49,61.26,61.29,60120.0,54.5973,54.6417,54.4373,54.464,60120.0
2015-09-30 15:05:00,61.29,61.35,61.24,61.31,52278.0,54.464,54.5173,54.4196,54.4818,52278.0
2015-09-30 15:10:00,61.31,61.35,61.27,61.32,53386.0,54.4818,54.5173,54.4462,54.4907,53386.0
2015-09-30 15:15:00,61.31,61.33,61.19,61.25,94406.0,54.4818,54.4995,54.3751,54.4284,94406.0
2015-09-30 15:20:00,61.24,61.32,61.19,61.2,92896.0,54.4196,54.4907,54.3751,54.384,92896.0
2015-09-30 15:25:00,61.19,61.27,61.18,61.24,75832.0,54.3751,54.4462,54.3662,54.4196,75832.0
2015-09-30 15:30:00,61.26,61.4,61.24,61.4,119752.0,54.4373,54.5617,54.4196,54.5617,119752.0
2015-09-30 15:35:00,61.4,61.44,61.36,61.4,101274.0,54.5617,54.5973,54.5262,54.5617,101274.0
2015-09-30 15:40:00,61.39,61.45,61.37,61.42,125916.0,54.5529,54.6062,54.5351,54.5795,125916.0
2015-09-30 15:45:00,61.42,61.49,61.38,61.49,268670.0,54.5795,54.6417,54.544,54.6417,268670.0
2015-09-30 15:50:00,61.49,61.56,61.43,61.49,306930.0,54.6417,54.7039,54.5884,54.6417,306930.0
2015-09-30 15:55:00,61.49,61.54,61.43,61.48,536980.0,54.6417,54.6861,54.5884,54.6328,536980.0
2015-10-01 09:30:00,61.58,61.64,61.32,61.34,516280.0,54.7217,54.775,54.4907,54.5084,516280.0
2015-10-01 09:35:00,61.35,61.42,60.8,60.86,240448.0,54.5173,54.5795,54.0286,54.0819,240448.0
2015-10-01 09:40:00,60.85,60.85,60.64,60.76,130728.0,54.073,54.073,53.8864,53.993,130728.0
2015-10-01 09:45:00,60.74,60.9,60.73,60.8,142488.0,53.9752,54.1174,53.9664,54.0286,142488.0
2015-10-01 09:50:00,60.79,60.93,60.77,60.82,103428.0,54.0197,54.1441,54.0019,54.0463,103428.0
2015-10-01 09:55:00,60.82,60.84,60.65,60.67,83786.0,54.0463,54.0641,53.8953,53.913,83786.0
2015-10-01 10:00:00,60.69,60.79,60.65,60.74,81458.0,53.9308,54.0197,53.8953,53.9752,81458.0
2015-10-01 10:05:00,60.76,61.08,60.75,61.05,167814.0,53.993,54.2774,53.9841,54.2507,167814.0
2015-10-01 10:10:00,61.03,61.17,60.97,61.1,127522.0,54.2329,54.3574,54.1796,54.2952,127522.0
2015-10-01 10:15:00,61.1,61.3,61.1,61.18,92524.0,54.2952,54.4729,54.2952,54.3662,92524.0
2015-10-01 10:20:00,61.17,61.18,60.91,60.93,55922.0,54.3574,54.3662,54.1263,54.1441,55922.0
2015-10-01 10:25:00,60.94,61.3,60.88,61.29,145714.0,54.153,54.4729,54.0997,54.464,145714.0
2015-10-01 10:30:00,61.27,61.35,61.05,61.07,69504.0,54.4462,54.5173,54.2507,54.2685,69504.0
2015-10-01 10:35:00,61.07,61.15,61.02,61.1,47132.0,54.2685,54.3396,54.2241,54.2952,47132.0
2015-10-01 10:40:00,61.09,61.19,61.02,61.07,82718.0,54.2863,54.3751,54.2241,54.2685,82718.0
2015-10-01 10:45:00,61.08,61.18,61.07,61.09,49266.0,54.2774,54.3662,54.2685,54.2863,49266.0
2015-10-01 10:50:00,61.11,61.15,60.96,60.97,63554.0,54.304,54.3396,54.1707,54.1796,63554.0
2015-10-01 10:55:00,60.95,61.02,60.95,60.96,79240.0,54.1619,54.2241,54.1619,54.1707,79240.0
2015-10-01 11:00:00,60.96,61.02,60.92,60.99,147844.0,54.1707,54.2241,54.1352,54.1974,147844.0
2015-10-01 11:05:00,60.99,61.13,60.95,61.02,104230.0,54.1974,54.3218,54.1619,54.2241,104230.0
2015-10-01 11:10:00,61.04,61.1,61.02,61.05,57148.0,54.2418,54.2952,54.2241,54.2507,57148.0
2015-10-01 11:15:00,61.05,61.1,60.97,60.99,52296.0,54.2507,54.2952,54.1796,54.1974,52296.0
2015-10-01 11:20:00,60.99,61.07,60.91,61.02,97288.0,54.1974,54.2685,54.1263,54.2241,97288.0
2015-10-01 11:25:00,61.02,61.1,60.95,60.95,101738.0,54.2241,54.2952,54.1619,54.1619,101738.0
2015-10-01 11:30:00,60.96,61.05,60.96,60.96,84000.0,54.1707,54.2507,54.1707,54.1707,84000.0
2015-10-01 11:35:00,60.94,60.99,60.87,60.99,64288.0,54.153,54.1974,54.0908,54.1974,64288.0
2015-10-01 11:40:00,60.98,60.98,60.85,60.96,78756.0,54.1885,54.1885,54.073,54.1707,78756.0
2015-10-01 11:45:00,60.96,60.96,60.72,60.85,216592.0,54.1707,54.1707,53.9575,54.073,216592.0
2015-10-01 11:50:00,60.86,60.9,60.72,60.72,77112.0,54.0819,54.1174,53.9575,53.9575,77112.0
2015-10-01 11:55:00,60.72,60.8,60.66,60.8,63692.0,53.9575,54.0286,53.9042,54.0286,63692.0
2015-10-01 12:00:00,60.79,60.82,60.72,60.78,81200.0,54.0197,54.0463,53.9575,54.0108,81200.0
2015-10-01 12:05:00,60.77,60.77,60.67,60.71,71004.0,54.0019,54.0019,53.913,53.9486,71004.0
2015-10-01 12:10:00,60.72,60.83,60.71,60.83,33476.0,53.9575,54.0552,53.9486,54.0552,33476.0
2015-10-01 12:15:00,60.82,60.87,60.8,60.85,38832.0,54.0463,54.0908,54.0286,54.073,38832.0
2015-10-01 12:20:00,60.85,60.92,60.84,60.84,47420.0,54.073,54.1352,54.0641,54.0641,47420.0
2015-10-01 12:25:00,60.83,61.05,60.83,60.99,34722.0,54.0552,54.2507,54.0552,54.1974,34722.0
2015-10-01 12:30:00,60.98,61.05,60.94,61.03,49804.0,54.1885,54.2507,54.153,54.2329,49804.0
2015-10-01 12:35:00,61.04,61.15,61.01,61.14,57282.0,54.2418,54.3396,54.2152,54.3307,57282.0
2015-10-01 12:40:00,61.13,61.21,61.13,61.2,81358.0,54.3218,54.3929,54.3218,54.384,81358.0
2015-10-01 12:45:00,61.2,61.21,61.13,61.15,68340.0,54.384,54.3929,54.3218,54.3396,68340.0
2015-10-01 12:50:00,61.16,61.18,61.14,61.17,54110.0,54.3485,54.3662,54.3307,54.3574,54110.0
2015-10-01 12:55:00,61.18,61.3,61.18,61.27,65678.0,54.3662,54.4729,54.3662,54.4462,65678.0
2015-10-01 13:00:00,61.27,61.29,61.13,61.15,92884.0,54.4462,54.464,54.3218,54.3396,92884.0
2015-10-01 13:05:00,61.15,61.26,61.15,61.25,62952.0,54.3396,54.4373,54.3396,54.4284,62952.0
2015-10-01 13:10:00,61.24,61.24,61.13,61.15,76596.0,54.4196,54.4196,54.3218,54.3396,76596.0
2015-10-01 13:15:00,61.14,61.35,61.14,61.27,66620.0,54.3307,54.5173,54.3307,54.4462,66620.0
2015-10-01 13:20:00,61.26,61.3,61.22,61.28,82294.0,54.4373,54.4729,54.4018,54.4551,82294.0
2015-10-01 13:25:00,61.28,61.32,61.23,61.25,65438.0,54.4551,54.4907,54.4107,54.4284,65438.0
2015-10-01 13:30:00,61.26,61.33,61.23,61.27,63750.0,54.4373,54.4995,54.4107,54.4462,63750.0
2015-10-01 13:35:00,61.27,61.37,61.24,61.36,87484.0,54.4462,54.5351,54.4196,54.5262,87484.0
2015-10-01 13:40:00,61.35,61.35,61.2,61.24,60608.0,54.5173,54.5173,54.384,54.4196,60608.0
2015-10-01 13:45:00,61.24,61.35,61.2,61.35,65300.0,54.4196,54.5173,54.384,54.5173,65300.0
2015-10-01 13:50:00,61.34,61.44,61.32,61.38,70262.0,54.5084,54.5973,54.4907,54.544,70262.0
2015-10-01 13:55:00,61.38,61.47,61.38,61.46,60468.0,54.544,54.6239,54.544,54.6151,60468.0
2015-10-01 14:00:00,61.45,61.46,61.38,61.38,43882.0,54.6062,54.6151,54.544,54.544,43882.0
2015-10-01 14:05:00,61.38,61.59,61.38,61.58,83520.0,54.544,54.7306,54.544,54.7217,83520.0
2015-10-01 14:10:00,61.59,61.68,61.56,61.61,135246.0,54.7306,54.8106,54.7039,54.7484,135246.0
2015-10-01 14:15:00,61.62,61.7,61.6,61.67,81700.0,54.7572,54.8283,54.7395,54.8017,81700.0
2015-10-01 14:20:00,61.66,61.72,61.6,61.64,97428.0,54.7928,54.8461,54.7395,54.775,97428.0
2015-10-01 14:25:00,61.65,61.71,61.62,61.71,91820.0,54.7839,54.8372,54.7572,54.8372,91820.0
2015-10-01 14:30:00,61.71,61.8,61.69,61.69,100184.0,54.8372,54.9172,54.8194,54.8194,100184.0
2015-10-01 14:35:00,61.69,61.77,61.67,61.77,100824.0,54.8194,54.8905,54.8017,54.8905,100824.0
2015-10-01 14:40:00,61.77,61.8,61.7,61.71,95906.0,54.8905,54.9172,54.8283,54.8372,95906.0
2015-10-01 14:45:00,61.7,61.74,61.58,61.6,69336.0,54.8283,54.8639,54.7217,54.7395,69336.0
2015-10-01 14:50:00,61.6,61.74,61.56,61.74,57974.0,54.7395,54.8639,54.7039,54.8639,57974.0
2015-10-01 14:55:00,61.74,61.85,61.74,61.79,75538.0,54.8639,54.9616,54.8639,54.9083,75538.0
2015-10-01 15:00:00,61.79,61.85,61.77,61.82,94500.0,54.9083,54.9616,54.8905,54.935,94500.0
2015-10-01 15:05:00,61.82,61.84,61.74,61.8,109492.0,54.935,54.9527,54.8639,54.9172,109492.0
2015-10-01 15:10:00,61.79,61.88,61.76,61.87,79028.0,54.9083,54.9883,54.8816,54.9794,79028.0
2015-10-01 15:15:00,61.88,61.9,61.82,61.85,103672.0,54.9883,55.0061,54.935,54.9616,103672.0
2015-10-01 15:20:00,61.84,61.87,61.76,61.82,86010.0,54.9527,54.9794,54.8816,54.935,86010.0
2015-10-01 15:25:00,61.82,61.86,61.74,61.78,98134.0,54.935,54.9705,54.8639,54.8994,98134.0
2015-10-01 15:30:00,61.79,61.83,61.74,61.82,173470.0,54.9083,54.9439,54.8639,54.935,173470.0
2015-10-01 15:35:00,61.83,61.83,61.6,61.61,215882.0,54.9439,54.9439,54.7395,54.7484,215882.0
2015-10-01 15:40:00,61.6,61.72,61.6,61.71,80358.0,54.7395,54.8461,54.7395,54.8372,80358.0
2015-10-01 15:45:00,61.72,61.86,61.72,61.85,124292.0,54.8461,54.9705,54.8461,54.9616,124292.0
2015-10-01 15:50:00,61.86,61.91,61.82,61.87,147046.0,54.9705,55.0149,54.935,54.9794,147046.0
2015-10-01 15:55:00,61.88,61.97,61.88,61.91,366306.0,54.9883,55.0683,54.9883,55.0149,366306.0
2015-10-02 09:30:00,61.05,61.24,60.78,61.12,235764.0,54.2507,54.4196,54.0108,54.3129,235764.0
2015-10-02 09:35:00,61.04,61.04,60.78,60.92,145226.0,54.2418,54.2418,54.0108,54.1352,145226.0
2015-10-02 09:40:00,60.93,61.09,60.83,61.06,247232.0,54.1441,54.2863,54.0552,54.2596,247232.0
2015-10-02 09:45:00,61.06,61.17,61.02,61.1,252284.0,54.2596,54.3574,54.2241,54.2952,252284.0
2015-10-02 09:50:00,61.1,61.15,60.99,61.15,92944.0,54.2952,54.3396,54.1974,54.3396,92944.0
2015-10-02 09:55:00,61.16,61.18,61.0,61.02,62790.0,54.3485,54.3662,54.2063,54.2241,62790.0
2015-10-02 10:00:00,61.01,61.1,60.93,60.96,102134.0,54.2152,54.2952,54.1441,54.1707,102134.0
2015-10-02 10:05:00,60.94,61.13,60.9,61.13,70512.0,54.153,54.3218,54.1174,54.3218,70512.0
2015-10-02 10:10:00,61.15,61.4,61.15,61.38,85466.0,54.3396,54.5617,54.3396,54.544,85466.0
2015-10-02 10:15:00,61.4,61.5,61.32,61.35,113152.0,54.5617,54.6506,54.4907,54.5173,113152.0
2015-10-02 10:20:00,61.35,61.38,61.21,61.26,129274.0,54.5173,54.544,54.3929,54.4373,129274.0
2015-10-02 10:25:00,61.24,61.3,61.19,61.26,53796.0,54.4196,54.4729,54.3751,54.4373,53796.0
2015-10-02 10:30:00,61.27,61.51,61.22,61.51,106060.0,54.4462,54.6595,54.4018,54.6595,106060.0
2015-10-02 10:35:00,61.52,61.56,61.43,61.55,81614.0,54.6684,54.7039,54.5884,54.695,81614.0
2015-10-02 10:40:00,61.55,61.57,61.49,61.52,133054.0,54.695,54.7128,54.6417,54.6684,133054.0
2015-10-02 10:45:00,61.51,61.56,61.46,61.56,71714.0,54.6595,54.7039,54.6151,54.7039,71714.0
2015-10-02 10:50:00,61.55,61.57,61.45,61.47,102154.0,54.695,54.7128,54.6062,54.6239,102154.0
2015-10-02 10:55:00,61.47,61.6,61.47,61.54,116256.0,54.6239,54.7395,54.6239,54.6861,116256.0
2015-10-02 11:00:00,61.54,61.63,61.52,61.59,98852.0,54.6861,54.7661,54.6684,54.7306,98852.0
2015-10-02 11:05:00,61.59,61.67,61.56,61.62,103336.0,54.7306,54.8017,54.7039,54.7572,103336.0
2015-10-02 11:10:00,61.63,61.64,61.49,61.52,103340.0,54.7661,54.775,54.6417,54.6684,103340.0
2015-10-02 11:15:00,61.53,61.66,61.48,61.51,105062.0,54.6773,54.7928,54.6328,54.6595,105062.0
2015-10-02 11:20:00,61.52,61.54,61.37,61.38,60658.0,54.6684,54.6861,54.5351,54.544,60658.0
2015-10-02 11:25:00,61.38,61.65,61.38,61.61,133330.0,54.544,54.7839,54.544,54.7484,133330.0
2015-10-02 11:30:00,61.62,61.71,61.57,61.7,136476.0,54.7572,54.8372,54.7128,54.8283,136476.0
2015-10-02 11:35:00,61.71,61.73,61.54,61.55,195546.0,54.8372,54.855,54.6861,54.695,195546.0
2015-10-02 11:40:00,61.54,61.56,61.42,61.47,100624.0,54.6861,54.7039,54.5795,54.6239,100624.0
2015-10-02 11:45:00,61.47,61.57,61.42,61.46,53322.0,54.6239,54.7128,54.5795,54.6151,53322.0
2015-10-02 11:50:00,61.47,61.58,61.45,61.57,53062.0,54.6239,54.7217,54.6062,54.7128,53062.0
2015-10-02 11:55:00,61.57,61.59,61.49,61.54,65696.0,54.7128,54.7306,54.6417,54.6861,65696.0
2015-10-02 12:00:00,61.55,61.56,61.44,61.49,38998.0,54.695,54.7039,54.5973,54.6417,38998.0
2015-10-02 12:05:00,61.5,61.59,61.49,61.54,41920.0,54.6506,54.7306,54.6417,54.6861,41920.0
2015-10-02 12:10:00,61.55,61.74,61.55,61.71,58332.0,54.695,54.8639,54.695,54.8372,58332.0
2015-10-02 12:15:00,61.72,61.76,61.67,61.74,42628.0,54.8461,54.8816,54.8017,54.8639,42628.0
2015-10-02 12:20:00,61.73,61.84,61.7,61.71,71802.0,54.855,54.9527,54.8283,54.8372,71802.0
2015-10-02 12:25:00,61.72,61.79,61.69,61.79,45156.0,54.8461,54.9083,54.8194,54.9083,45156.0
2015-10-02 12:30:00,61.79,61.98,61.79,61.83,88946.0,54.9083,55.0771,54.9083,54.9439,88946.0
2015-10-02 12:35:00,61.84,61.88,61.77,61.79,54816.0,54.9527,54.9883,54.8905,54.9083,54816.0
2015-10-02 12:40:00,61.77,61.83,61.77,61.81,74618.0,54.8905,54.9439,54.8905,54.9261,74618.0
2015-10-02 12:45:00,61.82,61.88,61.79,61.88,58944.0,54.935,54.9883,54.9083,54.9883,58944.0
2015-10-02 12:50:00,61.87,62.04,61.83,62.02,95852.0,54.9794,55.1305,54.9439,55.1127,95852.0
2015-10-02 12:55:00,62.01,62.06,61.97,62.0,99816.0,55.1038,55.1482,55.0683,55.0949,99816.0
2015-10-02 13:00:00,62.01,62.13,61.99,62.1,73372.0,55.1038,55.2104,55.086,55.1838,73372.0
2015-10-02 13:05:00,62.1,62.16,62.09,62.13,48260.0,55.1838,55.2371,55.1749,55.2104,48260.0
2015-10-02 13:10:00,62.13,62.23,62.13,62.21,53910.0,55.2104,55.2993,55.2104,55.2815,53910.0
2015-10-02 13:15:00,62.22,62.25,62.13,62.19,56362.0,55.2904,55.3171,55.2104,55.2638,56362.0
2015-10-02 13:20:00,62.18,62.19,62.08,62.09,38758.0,55.2549,55.2638,55.166,55.1749,38758.0
2015-10-02 13:25:00,62.08,62.13,62.07,62.09,63252.0,55.166,55.2104,55.1571,55.1749,63252.0
2015-10-02 13:30:00,62.1,62.15,62.06,62.07,48094.0,55.1838,55.2282,55.1482,55.1571,48094.0
2015-10-02 13:35:00,62.07,62.17,62.05,62.07,109304.0,55.1571,55.246,55.1393,55.1571,109304.0
2015-10-02 13:40:00,62.07,62.13,62.04,62.06,75364.0,55.1571,55.2104,55.1305,55.1482,75364.0
2015-10-02 13:45:00,62.05,62.1,62.01,62.09,81170.0,55.1393,55.1838,55.1038,55.1749,81170.0
2015-10-02 13:50:00,62.1,62.15,62.08,62.1,45646.0,55.1838,55.2282,55.166,55.1838,45646.0
2015-10-02 13:55:00,62.1,62.16,62.04,62.09,45934.0,55.1838,55.2371,55.1305,55.1749,45934.0
2015-10-02 14:00:00,62.09,62.13,62.04,62.11,34416.0,55.1749,55.2104,55.1305,55.1927,34416.0
2015-10-02 14:05:00,62.11,62.23,62.1,62.22,66498.0,55.1927,55.2993,55.1838,55.2904,66498.0
2015-10-02 14:10:00,62.22,62.23,62.09,62.12,105276.0,55.2904,55.2993,55.1749,55.2016,105276.0
2015-10-02 14:15:00,62.12,62.12,62.05,62.06,56816.0,55.2016,55.2016,55.1393,55.1482,56816.0
2015-10-02 14:20:00,62.05,62.2,62.02,62.19,81314.0,55.1393,55.2726,55.1127,55.2638,81314.0
2015-10-02 14:25:00,62.18,62.35,62.18,62.29,108330.0,55.2549,55.4059,55.2549,55.3526,108330.0
2015-10-02 14:30:00,62.3,62.35,62.22,62.23,94092.0,55.3615,55.4059,55.2904,55.2993,94092.0
2015-10-02 14:35:00,62.23,62.27,62.2,62.27,32446.0,55.2993,55.3348,55.2726,55.3348,32446.0
2015-10-02 14:40:00,62.28,62.31,62.17,62.24,82420.0,55.3437,55.3704,55.246,55.3082,82420.0
2015-10-02 14:45:00,62.26,62.27,62.16,62.21,45544.0,55.326,55.3348,55.2371,55.2815,45544.0
2015-10-02 14:50:00,62.21,62.22,62.07,62.11,48548.0,55.2815,55.2904,55.1571,55.1927,48548.0
2015-10-02 14:55:00,62.11,62.13,61.99,61.99,59932.0,55.1927,55.2104,55.086,55.086,59932.0
2015-10-02 15:00:00,62.01,62.06,61.99,62.06,46128.0,55.1038,55.1482,55.086,55.1482,46128.0
2015-10-02 15:05:00,62.06,62.19,62.05,62.19,65910.0,55.1482,55.2638,55.1393,55.2638,65910.0
2015-10-02 15:10:00,62.2,62.21,62.11,62.18,113776.0,55.2726,55.2815,55.1927,55.2549,113776.0
2015-10-02 15:15:00,62.18,62.3,62.18,62.3,126708.0,55.2549,55.3615,55.2549,55.3615,126708.0
2015-10-02 15:20:00,62.29,62.41,62.29,62.35,147480.0,55.3526,55.4593,55.3526,55.4059,147480.0
2015-10-02 15:25:00,62.35,62.41,62.32,62.4,97808.0,55.4059,55.4593,55.3793,55.4504,97808.0
2015-10-02 15:30:00,62.41,62.43,62.33,62.38,128014.0,55.4593,55.477,55.3882,55.4326,128014.0
2015-10-02 15:35:00,62.38,62.44,62.35,62.39,104932.0,55.4326,55.4859,55.4059,55.4415,104932.0
2015-10-02 15:40:00,62.38,62.46,62.38,62.46,145136.0,55.4326,55.5037,55.4326,55.5037,145136.0
2015-10-02 15:45:00,62.46,62.58,62.46,62.58,485992.0,55.5037,55.6103,55.5037,55.6103,485992.0
2015-10-02 15:50:00,62.57,62.58,62.52,62.56,230708.0,55.6014,55.6103,55.557,55.5925,230708.0
2015-10-02 15:55:00,62.56,62.6,62.5,62.59,402756.0,55.5925,55.6281,55.5392,55.6192,402756.0
2015-10-05 09:30:00,62.92,63.16,62.73,63.09,361452.0,55.9125,56.1257,55.7436,56.0635,361452.0
2015-10-05 09:35:00,63.08,63.24,63.02,63.08,128550.0,56.0546,56.1968,56.0013,56.0546,128550.0
2015-10-05 09:40:00,63.08,63.09,62.8,62.83,104050.0,56.0546,56.0635,55.8058,55.8325,104050.0
2015-10-05 09:45:00,62.84,62.88,62.7,62.86,126488.0,55.8414,55.8769,55.717,55.8591,126488.0
2015-10-05 09:50:00,62.88,62.9,62.77,62.85,111972.0,55.8769,55.8947,55.7792,55.8503,111972.0
2015-10-05 09:55:00,62.84,62.85,62.67,62.7,80180.0,55.8414,55.8503,55.6903,55.717,80180.0
2015-10-05 10:00:00,62.71,62.79,62.6,62.63,62820.0,55.7258,55.7969,55.6281,55.6548,62820.0
2015-10-05 10:05:00,62.61,62.66,62.53,62.57,89414.0,55.637,55.6814,55.5659,55.6014,89414.0
2015-10-05 10:10:00,62.56,62.66,62.56,62.63,92962.0,55.5925,55.6814,55.5925,55.6548,92962.0
2015-10-05 10:15:00,62.63,62.69,62.57,62.62,99058.0,55.6548,55.7081,55.6014,55.6459,99058.0
2015-10-05 10:20:00,62.62,62.68,62.58,62.67,80862.0,55.6459,55.6992,55.6103,55.6903,80862.0
2015-10-05 10:25:00,62.67,62.67,62.53,62.55,58362.0,55.6903,55.6903,55.5659,55.5837,58362.0
2015-10-05 10:30:00,62.56,62.58,62.5,62.5,150104.0,55.5925,55.6103,55.5392,55.5392,150104.0
2015-10-05 10:35:00,62.5,62.51,62.43,62.45,113238.0,55.5392,55.5481,55.477,55.4948,113238.0
2015-10-05 10:40:00,62.44,62.44,62.32,62.35,89598.0,55.4859,55.4859,55.3793,55.4059,89598.0
2015-10-05 10:45:00,62.35,62.38,62.28,62.28,87536.0,55.4059,55.4326,55.3437,55.3437,87536.0
2015-10-05 10:50:00,62.29,62.4,62.27,62.4,58072.0,55.3526,55.4504,55.3348,55.4504,58072.0
2015-10-05 10:55:00,62.39,62.42,62.33,62.34,72642.0,55.4415,55.4681,55.3882,55.3971,72642.0
2015-10-05 11:00:00,62.35,62.43,62.32,62.42,77604.0,55.4059,55.477,55.3793,55.4681,77604.0
2015-10-05 11:05:00,62.42,62.56,62.41,62.49,69078.0,55.4681,55.5925,55.4593,55.5303,69078.0
2015-10-05 11:10:00,62.49,62.53,62.48,62.49,63054.0,55.5303,55.5659,55.5215,55.5303,63054.0
2015-10-05 11:15:00,62.5,62.5,62.39,62.41,72780.0,55.5392,55.5392,55.4415,55.4593,72780.0
2015-10-05 11:20:00,62.41,62.47,62.37,62.43,42118.0,55.4593,55.5126,55.4237,55.477,42118.0
2015-10-05 11:25:00,62.44,62.47,62.35,62.36,53940.0,55.4859,55.5126,55.4059,55.4148,53940.0
2015-10-05 11:30:00,62.37,62.38,62.31,62.34,29142.0,55.4237,55.4326,55.3704,55.3971,29142.0
2015-10-05 11:35:00,62.33,62.36,62.29,62.3,25814.0,55.3882,55.4148,55.3526,55.3615,25814.0
2015-10-05 11:40:00,62.3,62.32,62.28,62.29,37998.0,55.3615,55.3793,55.3437,55.3526,37998.0
2015-10-05 11:45:00,62.3,62.34,62.29,62.34,49694.0,55.3615,55.3971,55.3526,55.3971,49694.0
2015-10-05 11:50:00,62.34,62.47,62.34,62.43,54020.0,55.3971,55.5126,55.3971,55.477,54020.0
2015-10-05 11:55:00,62.45,62.49,62.38,62.48,36836.0,55.4948,55.5303,55.4326,55.5215,36836.0
2015-10-05 12:00:00,62.47,62.49,62.42,62.48,69602.0,55.5126,55.5303,55.4681,55.5215,69602.0
2015-10-05 12:05:00,62.49,62.54,62.46,62.48,116824.0,55.5303,55.5748,55.5037,55.5215,116824.0
2015-10-05 12:10:00,62.48,62.49,62.42,62.44,63932.0,55.5215,55.5303,55.4681,55.4859,63932.0
2015-10-05 12:15:00,62.44,62.49,62.42,62.48,78104.0,55.4859,55.5303,55.4681,55.5215,78104.0
2015-10-05 12:20:00,62.48,62.48,62.4,62.4,43448.0,55.5215,55.5215,55.4504,55.4504,43448.0
2015-10-05 12:25:00,62.42,62.44,62.38,62.4,33776.0,55.4681,55.4859,55.4326,55.4504,33776.0
2015-10-05 12:30:00,62.41,62.41,62.35,62.38,35646.0,55.4593,55.4593,55.4059,55.4326,35646.0
2015-10-05 12:35:00,62.38,62.38,62.33,62.35,54616.0,55.4326,55.4326,55.3882,55.4059,54616.0
2015-10-05 12:40:00,62.35,62.36,62.31,62.35,54236.0,55.4059,55.4148,55.3704,55.4059,54236.0
2015-10-05 12:45:00,62.35,62.38,62.27,62.28,111364.0,55.4059,55.4326,55.3348,55.3437,111364.0
2015-10-05 12:50:00,62.28,62.3,62.23,62.24,107234.0,55.3437,55.3615,55.2993,55.3082,107234.0
2015-10-05 12:55:00,62.24,62.24,62.13,62.13,117228.0,55.3082,55.3082,55.2104,55.2104,117228.0
2015-10-05 13:00:00,62.14,62.22,62.12,62.21,133142.0,55.2193,55.2904,55.2016,55.2815,133142.0
2015-10-05 13:05:00,62.21,62.24,62.2,62.22,78570.0,55.2815,55.3082,55.2726,55.2904,78570.0
2015-10-05 13:10:00,62.21,62.28,62.2,62.27,76702.0,55.2815,55.3437,55.2726,55.3348,76702.0
2015-10-05 13:15:00,62.27,62.35,62.26,62.34,58482.0,55.3348,55.4059,55.326,55.3971,58482.0
2015-10-05 13:20:00,62.34,62.35,62.26,62.27,62980.0,55.3971,55.4059,55.326,55.3348,62980.0
2015-10-05 13:25:00,62.27,62.3,62.22,62.22,56742.0,55.3348,55.3615,55.2904,55.2904,56742.0
2015-10-05 13:30:00,62.21,62.38,62.21,62.35,148324.0,55.2815,55.4326,55.2815,55.4059,148324.0
2015-10-05 13:35:00,62.37,62.46,62.36,62.44,89716.0,55.4237,55.5037,55.4148,55.4859,89716.0
2015-10-05 13:40:00,62.44,62.44,62.34,62.37,54394.0,55.4859,55.4859,55.3971,55.4237,54394.0
2015-10-05 13:45:00,62.37,62.38,62.36,62.38,54596.0,55.4237,55.4326,55.4148,55.4326,54596.0
2015-10-05 13:50:00,62.37,62.38,62.34,62.36,91218.0,55.4237,55.4326,55.3971,55.4148,91218.0
2015-10-05 13:55:00,62.37,62.45,62.36,62.41,66812.0,55.4237,55.4948,55.4148,55.4593,66812.0
2015-10-05 14:00:00,62.42,62.44,62.35,62.35,80896.0,55.4681,55.4859,55.4059,55.4059,80896.0
2015-10-05 14:05:00,62.37,62.37,62.32,62.35,78236.0,55.4237,55.4237,55.3793,55.4059,78236.0
2015-10-05 14:10:00,62.35,62.4,62.35,62.38,50366.0,55.4059,55.4504,55.4059,55.4326,50366.0
2015-10-05 14:15:00,62.38,62.41,62.35,62.4,87874.0,55.4326,55.4593,55.4059,55.4504,87874.0
2015-10-05 14:20:00,62.41,62.44,62.4,62.44,65072.0,55.4593,55.4859,55.4504,55.4859,65072.0
2015-10-05 14:25:00,62.44,62.48,62.42,62.42,102844.0,55.4859,55.5215,55.4681,55.4681,102844.0
2015-10-05 14:30:00,62.42,62.46,62.4,62.4,150322.0,55.4681,55.5037,55.4504,55.4504,150322.0
2015-10-05 14:35:00,62.4,62.41,62.35,62.37,132412.0,55.4504,55.4593,55.4059,55.4237,132412.0
2015-10-05 14:40:00,62.38,62.48,62.37,62.42,89992.0,55.4326,55.5215,55.4237,55.4681,89992.0
2015-10-05 14:45:00,62.42,62.42,62.3,62.3,134788.0,55.4681,55.4681,55.3615,55.3615,134788.0
2015-10-05 14:50:00,62.3,62.37,62.3,62.34,105406.0,55.3615,55.4237,55.3615,55.3971,105406.0
2015-10-05 14:55:00,62.34,62.35,62.29,62.31,95156.0,55.3971,55.4059,55.3526,55.3704,95156.0
2015-10-05 15:00:00,62.31,62.38,62.28,62.38,140470.0,55.3704,55.4326,55.3437,55.4326,140470.0
2015-10-05 15:05:00,62.38,62.43,62.32,62.33,151704.0,55.4326,55.477,55.3793,55.3882,151704.0
2015-10-05 15:10:00,62.33,62.33,62.24,62.3,123644.0,55.3882,55.3882,55.3082,55.3615,123644.0
2015-10-05 15:15:00,62.31,62.37,62.25,62.25,137170.0,55.3704,55.4237,55.3171,55.3171,137170.0
2015-10-05 15:20:00,62.26,62.3,62.24,62.27,212874.0,55.326,55.3615,55.3082,55.3348,212874.0
2015-10-05 15:25:00,62.27,62.27,62.17,62.19,176740.0,55.3348,55.3348,55.246,55.2638,176740.0
2015-10-05 15:30:00,62.19,62.27,62.19,62.24,223442.0,55.2638,55.3348,55.2638,55.3082,223442.0
2015-10-05 15:35:00,62.24,62.24,62.11,62.13,188404.0,55.3082,55.3082,55.1927,55.2104,188404.0
2015-10-05 15:40:00,62.12,62.13,62.05,62.06,180270.0,55.2016,55.2104,55.1393,55.1482,180270.0
2015-10-05 15:45:00,62.05,62.19,62.05,62.11,215078.0,55.1393,55.2638,55.1393,55.1927,215078.0
2015-10-05 15:50:00,62.1,62.23,62.1,62.19,313216.0,55.1838,55.2993,55.1838,55.2638,313216.0
2015-10-05 15:55:00,62.19,62.21,62.07,62.13,471322.0,55.2638,55.2815,55.1571,55.2104,471322.0
2015-10-06 09:30:00,62.13,62.36,62.01,62.19,206082.0,55.2104,55.4148,55.1038,55.2638,206082.0
2015-10-06 09:35:00,62.16,62.2,62.01,62.13,109470.0,55.2371,55.2726,55.1038,55.2104,109470.0
2015-10-06 09:40:00,62.13,62.15,62.01,62.12,80408.0,55.2104,55.2282,55.1038,55.2016,80408.0
2015-10-06 09:45:00,62.14,62.24,62.13,62.21,78696.0,55.2193,55.3082,55.2104,55.2815,78696.0
2015-10-06 09:50:00,62.22,62.26,62.17,62.19,160962.0,55.2904,55.326,55.246,55.2638,160962.0
2015-10-06 09:55:00,62.19,62.3,62.12,62.25,218228.0,55.2638,55.3615,55.2016,55.3171,218228.0
2015-10-06 10:00:00,62.27,62.4,62.25,62.37,100964.0,55.3348,55.4504,55.3171,55.4237,100964.0
2015-10-06 10:05:00,62.38,62.38,62.22,62.29,123848.0,55.4326,55.4326,55.2904,55.3526,123848.0
2015-10-06 10:10:00,62.27,62.29,62.08,62.09,84868.0,55.3348,55.3526,55.166,55.1749,84868.0
2015-10-06 10:15:00,62.08,62.08,61.97,61.97,99196.0,55.166,55.166,55.0683,55.0683,99196.0
2015-10-06 10:20:00,61.98,62.0,61.83,61.88,120964.0,55.0771,55.0949,54.9439,54.9883,120964.0
2015-10-06 10:25:00,61.88,61.98,61.86,61.87,105428.0,54.9883,55.0771,54.9705,54.9794,105428.0
2015-10-06 10:30:00,61.88,61.97,61.85,61.92,106348.0,54.9883,55.0683,54.9616,55.0238,106348.0
2015-10-06 10:35:00,61.91,62.02,61.83,61.99,49074.0,55.0149,55.1127,54.9439,55.086,49074.0
2015-10-06 10:40:00,61.99,62.02,61.87,61.92,101616.0,55.086,55.1127,54.9794,55.0238,101616.0
2015-10-06 10:45:00,61.91,61.93,61.83,61.83,47042.0,55.0149,55.0327,54.9439,54.9439,47042.0
2015-10-06 10:50:00,61.83,61.85,61.7,61.72,94944.0,54.9439,54.9616,54.8283,54.8461,94944.0
2015-10-06 10:55:00,61.73,61.74,61.65,61.74,76676.0,54.855,54.8639,54.7839,54.8639,76676.0
2015-10-06 11:00:00,61.74,61.82,61.7,61.71,85852.0,54.8639,54.935,54.8283,54.8372,85852.0
2015-10-06 11:05:00,61.7,61.79,61.65,61.79,73872.0,54.8283,54.9083,54.7839,54.9083,73872.0
2015-10-06 11:10:00,61.78,61.79,61.63,61.63,41816.0,54.8994,54.9083,54.7661,54.7661,41816.0
2015-10-06 11:15:00,61.63,61.72,61.61,61.66,95936.0,54.7661,54.8461,54.7484,54.7928,95936.0
2015-10-06 11:20:00,61.67,61.76,61.66,61.69,58638.0,54.8017,54.8816,54.7928,54.8194,58638.0
2015-10-06 11:25:00,61.69,61.7,61.59,61.63,38282.0,54.8194,54.8283,54.7306,54.7661,38282.0
2015-10-06 11:30:00,61.63,61.64,61.49,61.52,141042.0,54.7661,54.775,54.6417,54.6684,141042.0
2015-10-06 11:35:00,61.51,61.52,61.3,61.32,81346.0,54.6595,54.6684,54.4729,54.4907,81346.0
2015-10-06 11:40:00,61.33,61.43,61.3,61.4,101146.0,54.4995,54.5884,54.4729,54.5617,101146.0
2015-10-06 11:45:00,61.4,61.44,61.38,61.39,56482.0,54.5617,54.5973,54.544,54.5529,56482.0
2015-10-06 11:50:00,61.41,61.45,61.38,61.39,118288.0,54.5706,54.6062,54.544,54.5529,118288.0
2015-10-06 11:55:00,61.38,61.4,61.31,61.38,42756.0,54.544,54.5617,54.4818,54.544,42756.0
2015-10-06 12:00:00,61.4,61.55,61.38,61.51,74960.0,54.5617,54.695,54.544,54.6595,74960.0
2015-10-06 12:05:00,61.49,61.54,61.46,61.51,56608.0,54.6417,54.6861,54.6151,54.6595,56608.0
2015-10-06 12:10:00,61.5,61.57,61.47,61.55,86246.0,54.6506,54.7128,54.6239,54.695,86246.0
2015-10-06 12:15:00,61.56,61.56,61.52,61.53,73186.0,54.7039,54.7039,54.6684,54.6773,73186.0
2015-10-06 12:20:00,61.54,61.6,61.53,61.54,60426.0,54.6861,54.7395,54.6773,54.6861,60426.0
2015-10-06 12:25:00,61.54,61.55,61.48,61.48,91242.0,54.6861,54.695,54.6328,54.6328,91242.0
2015-10-06 12:30:00,61.48,61.5,61.37,61.37,59286.0,54.6328,54.6506,54.5351,54.5351,59286.0
2015-10-06 12:35:00,61.37,61.38,61.35,61.36,52180.0,54.5351,54.544,54.5173,54.5262,52180.0
2015-10-06 12:40:00,61.35,61.48,61.34,61.48,39612.0,54.5173,54.6328,54.5084,54.6328,39612.0
2015-10-06 12:45:00,61.47,61.53,61.46,61.5,37032.0,54.6239,54.6773,54.6151,54.6506,37032.0
2015-10-06 12:50:00,61.5,61.57,61.49,61.57,38230.0,54.6506,54.7128,54.6417,54.7128,38230.0
2015-10-06 12:55:00,61.56,61.6,61.55,61.58,58314.0,54.7039,54.7395,54.695,54.7217,58314.0
2015-10-06 13:00:00,61.58,61.58,61.5,61.5,92786.0,54.7217,54.7217,54.6506,54.6506,92786.0
2015-10-06 13:05:00,61.5,61.57,61.47,61.56,20436.0,54.6506,54.7128,54.6239,54.7039,20436.0
2015-10-06 13:10:00,61.56,61.75,61.56,61.74,56410.0,54.7039,54.8728,54.7039,54.8639,56410.0
2015-10-06 13:15:00,61.74,61.74,61.66,61.67,31656.0,54.8639,54.8639,54.7928,54.8017,31656.0
2015-10-06 13:20:00,61.67,61.72,61.65,61.72,49826.0,54.8017,54.8461,54.7839,54.8461,49826.0
2015-10-06 13:25:00,61.73,61.73,61.7,61.72,42746.0,54.855,54.855,54.8283,54.8461,42746.0
2015-10-06 13:30:00,61.71,61.72,61.63,61.65,32816.0,54.8372,54.8461,54.7661,54.7839,32816.0
2015-10-06 13:35:00,61.65,61.67,61.61,61.62,26152.0,54.7839,54.8017,54.7484,54.7572,26152.0
2015-10-06 13:40:00,61.63,61.63,61.58,61.59,33884.0,54.7661,54.7661,54.7217,54.7306,33884.0
2015-10-06 13:45:00,61.6,61.65,61.56,61.63,39628.0,54.7395,54.7839,54.7039,54.7661,39628.0
2015-10-06 13:50:00,61.63,61.64,61.58,61.62,40150.0,54.7661,54.775,54.7217,54.7572,40150.0
2015-10-06 13:55:00,61.62,61.65,61.57,61.6,61112.0,54.7572,54.7839,54.7128,54.7395,61112.0
2015-10-06 14:00:00,61.6,61.65,61.56,61.58,44466.0,54.7395,54.7839,54.7039,54.7217,44466.0
2015-10-06 14:05:00,61.57,61.6,61.53,61.53,34352.0,54.7128,54.7395,54.6773,54.6773,34352.0
2015-10-06 14:10:00,61.54,61.62,61.52,61.62,57116.0,54.6861,54.7572,54.6684,54.7572,57116.0
2015-10-06 14:15:00,61.62,61.71,61.6,61.71,45676.0,54.7572,54.8372,54.7395,54.8372,45676.0
2015-10-06 14:20:00,61.7,61.71,61.62,61.62,38512.0,54.8283,54.8372,54.7572,54.7572,38512.0
2015-10-06 14:25:00,61.62,61.64,61.57,61.63,57812.0,54.7572,54.775,54.7128,54.7661,57812.0
2015-10-06 14:30:00,61.63,61.69,61.58,61.67,54896.0,54.7661,54.8194,54.7217,54.8017,54896.0
2015-10-06 14:35:00,61.66,61.7,61.64,61.67,73920.0,54.7928,54.8283,54.775,54.8017,73920.0
2015-10-06 14:40:00,61.66,61.68,61.54,61.54,64804.0,54.7928,54.8106,54.6861,54.6861,64804.0
2015-10-06 14:45:00,61.54,61.57,61.48,61.55,58970.0,54.6861,54.7128,54.6328,54.695,58970.0
2015-10-06 14:50:00,61.55,61.59,61.5,61.54,61890.0,54.695,54.7306,54.6506,54.6861,61890.0
2015-10-06 14:55:00,61.53,61.55,61.42,61.49,63988.0,54.6773,54.695,54.5795,54.6417,63988.0
2015-10-06 15:00:00,61.48,61.51,61.43,61.51,52916.0,54.6328,54.6595,54.5884,54.6595,52916.0
2015-10-06 15:05:00,61.51,61.54,61.49,61.52,54564.0,54.6595,54.6861,54.6417,54.6684,54564.0
2015-10-06 15:10:00,61.52,61.52,61.42,61.44,56810.0,54.6684,54.6684,54.5795,54.5973,56810.0
2015-10-06 15:15:00,61.43,61.49,61.39,61.49,71624.0,54.5884,54.6417,54.5529,54.6417,71624.0
2015-10-06 15:20:00,61.48,61.59,61.43,61.56,62030.0,54.6328,54.7306,54.5884,54.7039,62030.0
2015-10-06 15:25:00,61.57,61.59,61.51,61.57,56536.0,54.7128,54.7306,54.6595,54.7128,56536.0
2015-10-06 15:30:00,61.57,61.62,61.55,61.56,92720.0,54.7128,54.7572,54.695,54.7039,92720.0
2015-10-06 15:35:00,61.57,61.57,61.49,61.52,69558.0,54.7128,54.7128,54.6417,54.6684,69558.0
2015-10-06 15:40:00,61.51,61.57,61.48,61.54,69674.0,54.6595,54.7128,54.6328,54.6861,69674.0
2015-10-06 15:45:00,61.54,61.59,61.54,61.55,89080.0,54.6861,54.7306,54.6861,54.695,89080.0
2015-10-06 15:50:00,61.56,61.59,61.51,61.59,120174.0,54.7039,54.7306,54.6595,54.7306,120174.0
2015-10-06 15:55:00,61.59,61.6,61.53,61.59,333520.0,54.7306,54.7395,54.6773,54.7306,333520.0
2015-10-07 09:30:00,61.81,62.23,61.66,61.7,250744.0,54.9261,55.2993,54.7928,54.8283,250744.0
2015-10-07 09:35:00,61.67,61.72,61.41,61.43,196562.0,54.8017,54.8461,54.5706,54.5884,196562.0
2015-10-07 09:40:00,61.44,61.51,61.38,61.4,143782.0,54.5973,54.6595,54.544,54.5617,143782.0
2015-10-07 09:45:00,61.39,61.56,61.38,61.52,201988.0,54.5529,54.7039,54.544,54.6684,201988.0
2015-10-07 09:50:00,61.52,61.74,61.52,61.68,123074.0,54.6684,54.8639,54.6684,54.8106,123074.0
2015-10-07 09:55:00,61.69,61.84,61.63,61.75,117056.0,54.8194,54.9527,54.7661,54.8728,117056.0
2015-10-07 10:00:00,61.74,61.92,61.74,61.87,73012.0,54.8639,55.0238,54.8639,54.9794,73012.0
2015-10-07 10:05:00,61.88,61.9,61.75,61.82,108414.0,54.9883,55.0061,54.8728,54.935,108414.0
2015-10-07 10:10:00,61.82,61.83,61.72,61.75,119664.0,54.935,54.9439,54.8461,54.8728,119664.0
2015-10-07 10:15:00,61.75,61.78,61.57,61.58,164870.0,54.8728,54.8994,54.7128,54.7217,164870.0
2015-10-07 10:20:00,61.58,61.67,61.46,61.48,148720.0,54.7217,54.8017,54.6151,54.6328,148720.0
2015-10-07 10:25:00,61.46,61.49,61.26,61.3,162094.0,54.6151,54.6417,54.4373,54.4729,162094.0
2015-10-07 10:30:00,61.29,61.32,61.22,61.27,132948.0,54.464,54.4907,54.4018,54.4462,132948.0
2015-10-07 10:35:00,61.26,61.27,61.08,61.11,125496.0,54.4373,54.4462,54.2774,54.304,125496.0
2015-10-07 10:40:00,61.11,61.11,61.0,61.02,147154.0,54.304,54.304,54.2063,54.2241,147154.0
2015-10-07 10:45:00,61.01,61.09,61.01,61.06,90474.0,54.2152,54.2863,54.2152,54.2596,90474.0
2015-10-07 10:50:00,61.05,61.06,60.95,61.0,161504.0,54.2507,54.2596,54.1619,54.2063,161504.0
2015-10-07 10:55:00,61.04,61.06,61.02,61.04,78334.0,54.2418,54.2596,54.2241,54.2418,78334.0
2015-10-07 11:00:00,61.04,61.17,61.02,61.14,109256.0,54.2418,54.3574,54.2241,54.3307,109256.0
2015-10-07 11:05:00,61.14,61.15,60.95,61.01,69820.0,54.3307,54.3396,54.1619,54.2152,69820.0
2015-10-07 11:10:00,61.01,61.01,60.92,60.93,84142.0,54.2152,54.2152,54.1352,54.1441,84142.0
2015-10-07 11:15:00,60.93,60.97,60.92,60.94,115460.0,54.1441,54.1796,54.1352,54.153,115460.0
2015-10-07 11:20:00,60.94,60.96,60.88,60.9,106660.0,54.153,54.1707,54.0997,54.1174,106660.0
2015-10-07 11:25:00,60.89,60.97,60.86,60.94,98396.0,54.1085,54.1796,54.0819,54.153,98396.0
2015-10-07 11:30:00,60.95,61.04,60.9,61.0,84804.0,54.1619,54.2418,54.1174,54.2063,84804.0
2015-10-07 11:35:00,61.01,61.02,60.93,60.99,88928.0,54.2152,54.2241,54.1441,54.1974,88928.0
2015-10-07 11:40:00,60.98,61.0,60.93,60.93,80734.0,54.1885,54.2063,54.1441,54.1441,80734.0
2015-10-07 11:45:00,60.94,61.0,60.89,60.95,74916.0,54.153,54.2063,54.1085,54.1619,74916.0
2015-10-07 11:50:00,60.96,61.02,60.94,61.01,110552.0,54.1707,54.2241,54.153,54.2152,110552.0
2015-10-07 11:55:00,61.01,61.04,60.99,61.02,143490.0,54.2152,54.2418,54.1974,54.2241,143490.0
2015-10-07 12:00:00,61.02,61.03,60.88,60.88,51940.0,54.2241,54.2329,54.0997,54.0997,51940.0
2015-10-07 12:05:00,60.88,60.98,60.88,60.93,42740.0,54.0997,54.1885,54.0997,54.1441,42740.0
2015-10-07 12:10:00,60.93,60.94,60.87,60.87,65474.0,54.1441,54.153,54.0908,54.0908,65474.0
2015-10-07 12:15:00,60.87,60.99,60.84,60.99,64924.0,54.0908,54.1974,54.0641,54.1974,64924.0
2015-10-07 12:20:00,60.98,60.98,60.85,60.85,51606.0,54.1885,54.1885,54.073,54.073,51606.0
2015-10-07 12:25:00,60.85,60.85,60.75,60.79,91666.0,54.073,54.073,53.9841,54.0197,91666.0
2015-10-07 12:30:00,60.77,60.81,60.65,60.68,146590.0,54.0019,54.0375,53.8953,53.9219,146590.0
2015-10-07 12:35:00,60.68,60.81,60.63,60.81,202074.0,53.9219,54.0375,53.8775,54.0375,202074.0
2015-10-07 12:40:00,60.81,60.87,60.66,60.86,77092.0,54.0375,54.0908,53.9042,54.0819,77092.0
2015-10-07 12:45:00,60.85,60.92,60.85,60.9,33414.0,54.073,54.1352,54.073,54.1174,33414.0
2015-10-07 12:50:00,60.91,60.97,60.91,60.96,50582.0,54.1263,54.1796,54.1263,54.1707,50582.0
2015-10-07 12:55:00,60.96,61.0,60.91,60.91,44844.0,54.1707,54.2063,54.1263,54.1263,44844.0
2015-10-07 13:00:00,60.92,60.95,60.65,60.69,253008.0,54.1352,54.1619,53.8953,53.9308,253008.0
2015-10-07 13:05:00,60.68,60.84,60.66,60.83,221822.0,53.9219,54.0641,53.9042,54.0552,221822.0
2015-10-07 13:10:00,60.82,60.87,60.78,60.82,55438.0,54.0463,54.0908,54.0108,54.0463,55438.0
2015-10-07 13:15:00,60.83,60.85,60.79,60.82,32618.0,54.0552,54.073,54.0197,54.0463,32618.0
2015-10-07 13:20:00,60.82,60.91,60.79,60.91,64604.0,54.0463,54.1263,54.0197,54.1263,64604.0
2015-10-07 13:25:00,60.91,60.96,60.88,60.91,36386.0,54.1263,54.1707,54.0997,54.1263,36386.0
2015-10-07 13:30:00,60.91,61.02,60.91,60.99,65950.0,54.1263,54.2241,54.1263,54.1974,65950.0
2015-10-07 13:35:00,60.99,61.02,60.98,61.01,48554.0,54.1974,54.2241,54.1885,54.2152,48554.0
2015-10-07 13:40:00,61.02,61.08,61.01,61.08,66076.0,54.2241,54.2774,54.2152,54.2774,66076.0
2015-10-07 13:45:00,61.08,61.1,61.01,61.06,68002.0,54.2774,54.2952,54.2152,54.2596,68002.0
2015-10-07 13:50:00,61.07,61.08,60.96,60.99,40098.0,54.2685,54.2774,54.1707,54.1974,40098.0
2015-10-07 13:55:00,60.99,61.03,60.98,61.0,92292.0,54.1974,54.2329,54.1885,54.2063,92292.0
2015-10-07 14:00:00,61.0,61.1,60.98,61.09,71062.0,54.2063,54.2952,54.1885,54.2863,71062.0
2015-10-07 14:05:00,61.09,61.19,61.09,61.13,95724.0,54.2863,54.3751,54.2863,54.3218,95724.0
2015-10-07 14:10:00,61.14,61.23,61.1,61.13,262800.0,54.3307,54.4107,54.2952,54.3218,262800.0
2015-10-07 14:15:00,61.16,61.17,61.09,61.11,124946.0,54.3485,54.3574,54.2863,54.304,124946.0
2015-10-07 14:20:00,61.12,61.12,60.94,60.99,91128.0,54.3129,54.3129,54.153,54.1974,91128.0
2015-10-07 14:25:00,60.99,61.0,60.5,60.99,69332.0,54.1974,54.2063,53.762,54.1974,69332.0
2015-10-07 14:30:00,60.99,61.04,60.95,60.97,65398.0,54.1974,54.2418,54.1619,54.1796,65398.0
2015-10-07 14:35:00,60.97,61.02,60.92,60.99,43072.0,54.1796,54.2241,54.1352,54.1974,43072.0
2015-10-07 14:40:00,60.98,61.06,60.97,61.04,63796.0,54.1885,54.2596,54.1796,54.2418,63796.0
2015-10-07 14:45:00,61.05,61.06,60.94,60.94,105312.0,54.2507,54.2596,54.153,54.153,105312.0
2015-10-07 14:50:00,60.96,60.97,60.85,60.92,85664.0,54.1707,54.1796,54.073,54.1352,85664.0
2015-10-07 14:55:00,60.93,60.96,60.83,60.83,46078.0,54.1441,54.1707,54.0552,54.0552,46078.0
2015-10-07 15:00:00,60.83,61.01,60.83,60.97,40720.0,54.0552,54.2152,54.0552,54.1796,40720.0
2015-10-07 15:05:00,60.96,61.02,60.95,60.97,62016.0,54.1707,54.2241,54.1619,54.1796,62016.0
2015-10-07 15:10:00,60.97,61.06,60.97,60.97,125038.0,54.1796,54.2596,54.1796,54.1796,125038.0
2015-10-07 15:15:00,60.97,61.07,60.95,61.04,223014.0,54.1796,54.2685,54.1619,54.2418,223014.0
2015-10-07 15:20:00,61.04,61.05,60.98,61.02,147390.0,54.2418,54.2507,54.1885,54.2241,147390.0
2015-10-07 15:25:00,61.03,61.05,60.96,60.99,126978.0,54.2329,54.2507,54.1707,54.1974,126978.0
2015-10-07 15:30:00,60.99,61.06,60.99,61.02,93078.0,54.1974,54.2596,54.1974,54.2241,93078.0
2015-10-07 15:35:00,61.02,61.07,61.01,61.02,164734.0,54.2241,54.2685,54.2152,54.2241,164734.0
2015-10-07 15:40:00,61.02,61.1,61.01,61.08,166888.0,54.2241,54.2952,54.2152,54.2774,166888.0
2015-10-07 15:45:00,61.08,61.08,60.99,61.03,92286.0,54.2774,54.2774,54.1974,54.2329,92286.0
2015-10-07 15:50:00,61.04,61.06,60.99,61.02,304622.0,54.2418,54.2596,54.1974,54.2241,304622.0
2015-10-07 15:55:00,61.02,61.06,60.99,61.04,503268.0,54.2241,54.2596,54.1974,54.2418,503268.0
2015-10-08 09:30:00,61.46,61.7,61.34,61.5,315762.0,54.6151,54.8283,54.5084,54.6506,315762.0
2015-10-08 09:35:00,61.52,61.7,61.44,61.49,258942.0,54.6684,54.8283,54.5973,54.6417,258942.0
2015-10-08 09:40:00,61.49,61.72,61.46,61.66,178626.0,54.6417,54.8461,54.6151,54.7928,178626.0
2015-10-08 09:45:00,61.68,61.8,61.68,61.7,157758.0,54.8106,54.9172,54.8106,54.8283,157758.0
2015-10-08 09:50:00,61.7,61.73,61.55,61.63,159526.0,54.8283,54.855,54.695,54.7661,159526.0
2015-10-08 09:55:00,61.65,61.75,61.6,61.72,133068.0,54.7839,54.8728,54.7395,54.8461,133068.0
2015-10-08 10:00:00,61.72,61.87,61.7,61.83,76372.0,54.8461,54.9794,54.8283,54.9439,76372.0
2015-10-08 10:05:00,61.83,61.97,61.8,61.97,148076.0,54.9439,55.0683,54.9172,55.0683,148076.0
2015-10-08 10:10:00,61.99,62.0,61.84,61.87,67262.0,55.086,55.0949,54.9527,54.9794,67262.0
2015-10-08 10:15:00,61.87,61.9,61.8,61.85,176912.0,54.9794,55.0061,54.9172,54.9616,176912.0
2015-10-08 10:20:00,61.83,61.83,61.74,61.79,79188.0,54.9439,54.9439,54.8639,54.9083,79188.0
2015-10-08 10:25:00,61.8,61.98,61.8,61.93,76234.0,54.9172,55.0771,54.9172,55.0327,76234.0
2015-10-08 10:30:00,61.93,62.02,61.92,61.99,107290.0,55.0327,55.1127,55.0238,55.086,107290.0
2015-10-08 10:35:00,62.01,62.07,61.97,61.98,124156.0,55.1038,55.1571,55.0683,55.0771,124156.0
2015-10-08 10:40:00,61.99,62.05,61.95,62.05,56132.0,55.086,55.1393,55.0505,55.1393,56132.0
2015-10-08 10:45:00,62.05,62.09,62.01,62.01,54466.0,55.1393,55.1749,55.1038,55.1038,54466.0
2015-10-08 10:50:00,62.02,62.05,61.93,61.96,59290.0,55.1127,55.1393,55.0327,55.0594,59290.0
2015-10-08 10:55:00,61.97,62.02,61.94,62.02,22310.0,55.0683,55.1127,55.0416,55.1127,22310.0
2015-10-08 11:00:00,61.99,62.04,61.9,61.91,53402.0,55.086,55.1305,55.0061,55.0149,53402.0
2015-10-08 11:05:00,61.91,61.92,61.77,61.81,37900.0,55.0149,55.0238,54.8905,54.9261,37900.0
2015-10-08 11:10:00,61.8,61.85,61.72,61.74,48208.0,54.9172,54.9616,54.8461,54.8639,48208.0
2015-10-08 11:15:00,61.72,61.75,61.7,61.75,33260.0,54.8461,54.8728,54.8283,54.8728,33260.0
2015-10-08 11:20:00,61.75,61.84,61.74,61.79,45100.0,54.8728,54.9527,54.8639,54.9083,45100.0
2015-10-08 11:25:00,61.78,61.88,61.78,61.87,35690.0,54.8994,54.9883,54.8994,54.9794,35690.0
2015-10-08 11:30:00,61.85,61.93,61.85,61.85,42086.0,54.9616,55.0327,54.9616,54.9616,42086.0
2015-10-08 11:35:00,61.87,61.88,61.8,61.81,28334.0,54.9794,54.9883,54.9172,54.9261,28334.0
2015-10-08 11:40:00,61.8,61.85,61.8,61.84,18646.0,54.9172,54.9616,54.9172,54.9527,18646.0
2015-10-08 11:45:00,61.85,61.85,61.79,61.8,43552.0,54.9616,54.9616,54.9083,54.9172,43552.0
2015-10-08 11:50:00,61.81,61.87,61.79,61.82,25400.0,54.9261,54.9794,54.9083,54.935,25400.0
2015-10-08 11:55:00,61.83,61.9,61.83,61.83,31836.0,54.9439,55.0061,54.9439,54.9439,31836.0
2015-10-08 12:00:00,61.84,61.85,61.81,61.84,18308.0,54.9527,54.9616,54.9261,54.9527,18308.0
2015-10-08 12:05:00,61.85,61.86,61.77,61.78,28890.0,54.9616,54.9705,54.8905,54.8994,28890.0
2015-10-08 12:10:00,61.79,61.83,61.78,61.78,24342.0,54.9083,54.9439,54.8994,54.8994,24342.0
2015-10-08 12:15:00,61.78,61.89,61.78,61.84,32100.0,54.8994,54.9972,54.8994,54.9527,32100.0
2015-10-08 12:20:00,61.85,61.87,61.81,61.81,21052.0,54.9616,54.9794,54.9261,54.9261,21052.0
2015-10-08 12:25:00,61.81,61.84,61.74,61.77,53420.0,54.9261,54.9527,54.8639,54.8905,53420.0
2015-10-08 12:30:00,61.77,61.86,61.76,61.85,54804.0,54.8905,54.9705,54.8816,54.9616,54804.0
2015-10-08 12:35:00,61.87,61.88,61.83,61.84,32906.0,54.9794,54.9883,54.9439,54.9527,32906.0
2015-10-08 12:40:00,61.84,61.88,61.81,61.82,20822.0,54.9527,54.9883,54.9261,54.935,20822.0
2015-10-08 12:45:00,61.83,61.83,61.69,61.69,65974.0,54.9439,54.9439,54.8194,54.8194,65974.0
2015-10-08 12:50:00,61.69,61.69,61.59,61.6,75536.0,54.8194,54.8194,54.7306,54.7395,75536.0
2015-10-08 12:55:00,61.6,61.69,61.58,61.66,60396.0,54.7395,54.8194,54.7217,54.7928,60396.0
2015-10-08 13:00:00,61.65,61.72,61.63,61.63,30182.0,54.7839,54.8461,54.7661,54.7661,30182.0
2015-10-08 13:05:00,61.63,61.73,61.63,61.68,37834.0,54.7661,54.855,54.7661,54.8106,37834.0
2015-10-08 13:10:00,61.68,61.69,61.63,61.63,30010.0,54.8106,54.8194,54.7661,54.7661,30010.0
2015-10-08 13:15:00,61.64,61.71,61.63,61.71,27282.0,54.775,54.8372,54.7661,54.8372,27282.0
2015-10-08 13:20:00,61.71,61.82,61.71,61.82,17592.0,54.8372,54.935,54.8372,54.935,17592.0
2015-10-08 13:25:00,61.81,61.85,61.8,61.84,31928.0,54.9261,54.9616,54.9172,54.9527,31928.0
2015-10-08 13:30:00,61.84,61.94,61.83,61.91,38024.0,54.9527,55.0416,54.9439,55.0149,38024.0
2015-10-08 13:35:00,61.91,61.93,61.88,61.88,33618.0,55.0149,55.0327,54.9883,54.9883,33618.0
2015-10-08 13:40:00,61.88,61.9,61.85,61.88,33038.0,54.9883,55.0061,54.9616,54.9883,33038.0
2015-10-08 13:45:00,61.87,61.93,61.84,61.88,49938.0,54.9794,55.0327,54.9527,54.9883,49938.0
2015-10-08 13:50:00,61.88,61.9,61.86,61.9,31506.0,54.9883,55.0061,54.9705,55.0061,31506.0
2015-10-08 13:55:00,61.88,61.99,61.88,61.98,44566.0,54.9883,55.086,54.9883,55.0771,44566.0
2015-10-08 14:00:00,61.98,62.17,61.97,62.07,119994.0,55.0771,55.246,55.0683,55.1571,119994.0
2015-10-08 14:05:00,62.07,62.08,61.93,61.99,103908.0,55.1571,55.166,55.0327,55.086,103908.0
2015-10-08 14:10:00,61.99,62.13,61.99,62.1,67532.0,55.086,55.2104,55.086,55.1838,67532.0
2015-10-08 14:15:00,62.1,62.15,62.01,62.05,36598.0,55.1838,55.2282,55.1038,55.1393,36598.0
2015-10-08 14:20:00,62.04,62.09,61.98,62.08,51234.0,55.1305,55.1749,55.0771,55.166,51234.0
2015-10-08 14:25:00,62.08,62.1,62.01,62.09,53298.0,55.166,55.1838,55.1038,55.1749,53298.0
2015-10-08 14:30:00,62.1,62.23,62.09,62.22,127406.0,55.1838,55.2993,55.1749,55.2904,127406.0
2015-10-08 14:35:00,62.21,62.23,62.16,62.21,50820.0,55.2815,55.2993,55.2371,55.2815,50820.0
2015-10-08 14:40:00,62.23,62.28,62.21,62.22,104540.0,55.2993,55.3437,55.2815,55.2904,104540.0
2015-10-08 14:45:00,62.23,62.26,62.2,62.23,56460.0,55.2993,55.326,55.2726,55.2993,56460.0
2015-10-08 14:50:00,62.23,62.3,62.21,62.24,55156.0,55.2993,55.3615,55.2815,55.3082,55156.0
2015-10-08 14:55:00,62.25,62.42,62.25,62.36,68220.0,55.3171,55.4681,55.3171,55.4148,68220.0
2015-10-08 15:00:00,62.35,62.48,62.35,62.43,81392.0,55.4059,55.5215,55.4059,55.477,81392.0
2015-10-08 15:05:00,62.43,62.49,62.43,62.45,108718.0,55.477,55.5303,55.477,55.4948,108718.0
2015-10-08 15:10:00,62.46,62.53,62.44,62.51,171428.0,55.5037,55.5659,55.4859,55.5481,171428.0
2015-10-08 15:15:00,62.51,62.62,62.51,62.58,117322.0,55.5481,55.6459,55.5481,55.6103,117322.0
2015-10-08 15:20:00,62.59,62.6,62.41,62.46,119238.0,55.6192,55.6281,55.4593,55.5037,119238.0
2015-10-08 15:25:00,62.48,62.54,62.4,62.41,85686.0,55.5215,55.5748,55.4504,55.4593,85686.0
2015-10-08 15:30:00,62.41,62.45,62.32,62.32,92738.0,55.4593,55.4948,55.3793,55.3793,92738.0
2015-10-08 15:35:00,62.31,62.35,62.3,62.33,146860.0,55.3704,55.4059,55.3615,55.3882,146860.0
2015-10-08 15:40:00,62.33,62.5,62.33,62.5,134482.0,55.3882,55.5392,55.3882,55.5392,134482.0
2015-10-08 15:45:00,62.5,62.52,62.47,62.48,113316.0,55.5392,55.557,55.5126,55.5215,113316.0
2015-10-08 15:50:00,62.47,62.48,62.44,62.47,184494.0,55.5126,55.5215,55.4859,55.5126,184494.0
2015-10-08 15:55:00,62.46,62.49,62.41,62.46,255626.0,55.5037,55.5303,55.4593,55.5037,255626.0
2015-10-09 09:30:00,62.28,62.38,62.05,62.15,420824.0,55.3437,55.4326,55.1393,55.2282,420824.0
2015-10-09 09:35:00,62.12,62.28,62.08,62.28,162288.0,55.2016,55.3437,55.166,55.3437,162288.0
2015-10-09 09:40:00,62.29,62.63,62.27,62.58,157382.0,55.3526,55.6548,55.3348,55.6103,157382.0
2015-10-09 09:45:00,62.6,62.63,62.51,62.63,150076.0,55.6281,55.6548,55.5481,55.6548,150076.0
2015-10-09 09:50:00,62.63,62.67,62.41,62.42,183346.0,55.6548,55.6903,55.4593,55.4681,183346.0
2015-10-09 09:55:00,62.42,62.42,62.19,62.21,123412.0,55.4681,55.4681,55.2638,55.2815,123412.0
2015-10-09 10:00:00,62.22,62.35,62.2,62.26,83658.0,55.2904,55.4059,55.2726,55.326,83658.0
2015-10-09 10:05:00,62.27,62.35,62.23,62.34,51924.0,55.3348,55.4059,55.2993,55.3971,51924.0
2015-10-09 10:10:00,62.34,62.43,62.29,62.43,54302.0,55.3971,55.477,55.3526,55.477,54302.0
2015-10-09 10:15:00,62.44,62.45,62.4,62.44,50862.0,55.4859,55.4948,55.4504,55.4859,50862.0
2015-10-09 10:20:00,62.44,62.5,62.38,62.38,105714.0,55.4859,55.5392,55.4326,55.4326,105714.0
2015-10-09 10:25:00,62.38,62.49,62.38,62.45,68640.0,55.4326,55.5303,55.4326,55.4948,68640.0
2015-10-09 10:30:00,62.45,62.57,62.43,62.56,112530.0,55.4948,55.6014,55.477,55.5925,112530.0
2015-10-09 10:35:00,62.56,62.58,62.49,62.52,87556.0,55.5925,55.6103,55.5303,55.557,87556.0
2015-10-09 10:40:00,62.52,62.55,62.4,62.42,57184.0,55.557,55.5837,55.4504,55.4681,57184.0
2015-10-09 10:45:00,62.42,62.43,62.26,62.26,62584.0,55.4681,55.477,55.326,55.326,62584.0
2015-10-09 10:50:00,62.27,62.37,62.24,62.31,106276.0,55.3348,55.4237,55.3082,55.3704,106276.0
2015-10-09 10:55:00,62.32,62.43,62.28,62.43,41266.0,55.3793,55.477,55.3437,55.477,41266.0
2015-10-09 11:00:00,62.43,62.44,62.24,62.26,45532.0,55.477,55.4859,55.3082,55.326,45532.0
2015-10-09 11:05:00,62.26,62.3,62.23,62.26,55838.0,55.326,55.3615,55.2993,55.326,55838.0
2015-10-09 11:10:00,62.26,62.34,62.25,62.29,44462.0,55.326,55.3971,55.3171,55.3526,44462.0
2015-10-09 11:15:00,62.29,62.38,62.29,62.35,36702.0,55.3526,55.4326,55.3526,55.4059,36702.0
2015-10-09 11:20:00,62.36,62.38,62.29,62.31,34710.0,55.4148,55.4326,55.3526,55.3704,34710.0
2015-10-09 11:25:00,62.3,62.35,62.26,62.35,52634.0,55.3615,55.4059,55.326,55.4059,52634.0
2015-10-09 11:30:00,62.34,62.38,62.27,62.31,63906.0,55.3971,55.4326,55.3348,55.3704,63906.0
2015-10-09 11:35:00,62.32,62.33,62.22,62.29,49516.0,55.3793,55.3882,55.2904,55.3526,49516.0
2015-10-09 11:40:00,62.29,62.31,62.21,62.24,47202.0,55.3526,55.3704,55.2815,55.3082,47202.0
2015-10-09 11:45:00,62.25,62.34,62.23,62.31,34128.0,55.3171,55.3971,55.2993,55.3704,34128.0
2015-10-09 11:50:00,62.3,62.35,62.27,62.27,34828.0,55.3615,55.4059,55.3348,55.3348,34828.0
2015-10-09 11:55:00,62.27,62.38,62.26,62.32,36448.0,55.3348,55.4326,55.326,55.3793,36448.0
2015-10-09 12:00:00,62.32,62.38,62.31,62.34,52532.0,55.3793,55.4326,55.3704,55.3971,52532.0
2015-10-09 12:05:00,62.34,62.34,62.26,62.26,33662.0,55.3971,55.3971,55.326,55.326,33662.0
2015-10-09 12:10:00,62.25,62.28,62.22,62.27,51584.0,55.3171,55.3437,55.2904,55.3348,51584.0
2015-10-09 12:15:00,62.27,62.27,62.18,62.24,45918.0,55.3348,55.3348,55.2549,55.3082,45918.0
2015-10-09 12:20:00,62.24,62.24,62.19,62.23,39512.0,55.3082,55.3082,55.2638,55.2993,39512.0
2015-10-09 12:25:00,62.23,62.31,62.23,62.31,31486.0,55.2993,55.3704,55.2993,55.3704,31486.0
2015-10-09 12:30:00,62.3,62.3,62.21,62.23,23670.0,55.3615,55.3615,55.2815,55.2993,23670.0
2015-10-09 12:35:00,62.23,62.28,62.23,62.24,19586.0,55.2993,55.3437,55.2993,55.3082,19586.0
2015-10-09 12:40:00,62.24,62.24,62.17,62.19,38580.0,55.3082,55.3082,55.246,55.2638,38580.0
2015-10-09 12:45:00,62.18,62.26,62.16,62.26,43068.0,55.2549,55.326,55.2371,55.326,43068.0
2015-10-09 12:50:00,62.27,62.31,62.26,62.31,36672.0,55.3348,55.3704,55.326,55.3704,36672.0
2015-10-09 12:55:00,62.31,62.34,62.28,62.31,36676.0,55.3704,55.3971,55.3437,55.3704,36676.0
2015-10-09 13:00:00,62.32,62.36,62.29,62.3,26434.0,55.3793,55.4148,55.3526,55.3615,26434.0
2015-10-09 13:05:00,62.28,62.28,62.23,62.23,40492.0,55.3437,55.3437,55.2993,55.2993,40492.0
2015-10-09 13:10:00,62.23,62.24,62.17,62.22,34036.0,55.2993,55.3082,55.246,55.2904,34036.0
2015-10-09 13:15:00,62.22,62.29,62.2,62.28,50362.0,55.2904,55.3526,55.2726,55.3437,50362.0
2015-10-09 13:20:00,62.29,62.35,62.28,62.33,47688.0,55.3526,55.4059,55.3437,55.3882,47688.0
2015-10-09 13:25:00,62.33,62.33,62.27,62.27,38060.0,55.3882,55.3882,55.3348,55.3348,38060.0
2015-10-09 13:30:00,62.27,62.33,62.26,62.3,50450.0,55.3348,55.3882,55.326,55.3615,50450.0
2015-10-09 13:35:00,62.3,62.33,62.24,62.26,50362.0,55.3615,55.3882,55.3082,55.326,50362.0
2015-10-09 13:40:00,62.25,62.25,62.19,62.22,82538.0,55.3171,55.3171,55.2638,55.2904,82538.0
2015-10-09 13:45:00,62.22,62.27,62.21,62.24,40230.0,55.2904,55.3348,55.2815,55.3082,40230.0
2015-10-09 13:50:00,62.24,62.27,62.2,62.21,22812.0,55.3082,55.3348,55.2726,55.2815,22812.0
2015-10-09 13:55:00,62.21,62.24,62.19,62.21,27490.0,55.2815,55.3082,55.2638,55.2815,27490.0
2015-10-09 14:00:00,62.22,62.24,62.13,62.14,57364.0,55.2904,55.3082,55.2104,55.2193,57364.0
2015-10-09 14:05:00,62.14,62.18,62.1,62.17,44832.0,55.2193,55.2549,55.1838,55.246,44832.0
2015-10-09 14:10:00,62.15,62.22,62.15,62.21,32890.0,55.2282,55.2904,55.2282,55.2815,32890.0
2015-10-09 14:15:00,62.21,62.21,62.09,62.11,56056.0,55.2815,55.2815,55.1749,55.1927,56056.0
2015-10-09 14:20:00,62.11,62.18,62.09,62.17,63062.0,55.1927,55.2549,55.1749,55.246,63062.0
2015-10-09 14:25:00,62.17,62.2,62.13,62.2,44658.0,55.246,55.2726,55.2104,55.2726,44658.0
2015-10-09 14:30:00,62.2,62.2,62.13,62.17,36256.0,55.2726,55.2726,55.2104,55.246,36256.0
2015-10-09 14:35:00,62.16,62.26,62.15,62.24,78854.0,55.2371,55.326,55.2282,55.3082,78854.0
2015-10-09 14:40:00,62.25,62.26,62.2,62.2,52190.0,55.3171,55.326,55.2726,55.2726,52190.0
2015-10-09 14:45:00,62.21,62.27,62.2,62.24,87212.0,55.2815,55.3348,55.2726,55.3082,87212.0
2015-10-09 14:50:00,62.24,62.24,62.2,62.2,36656.0,55.3082,55.3082,55.2726,55.2726,36656.0
2015-10-09 14:55:00,62.2,62.24,62.18,62.2,57024.0,55.2726,55.3082,55.2549,55.2726,57024.0
2015-10-09 15:00:00,62.21,62.21,62.15,62.19,43908.0,55.2815,55.2815,55.2282,55.2638,43908.0
2015-10-09 15:05:00,62.19,62.21,62.16,62.17,60674.0,55.2638,55.2815,55.2371,55.246,60674.0
2015-10-09 15:10:00,62.17,62.2,62.08,62.12,62276.0,55.246,55.2726,55.166,55.2016,62276.0
2015-10-09 15:15:00,62.12,62.19,62.12,62.18,61134.0,55.2016,55.2638,55.2016,55.2549,61134.0
2015-10-09 15:20:00,62.18,62.28,62.16,62.25,72910.0,55.2549,55.3437,55.2371,55.3171,72910.0
2015-10-09 15:25:00,62.26,62.26,62.19,62.22,46788.0,55.326,55.326,55.2638,55.2904,46788.0
2015-10-09 15:30:00,62.22,62.24,62.18,62.2,87568.0,55.2904,55.3082,55.2549,55.2726,87568.0
2015-10-09 15:35:00,62.2,62.24,62.17,62.18,96978.0,55.2726,55.3082,55.246,55.2549,96978.0
2015-10-09 15:40:00,62.18,62.35,62.17,62.34,126552.0,55.2549,55.4059,55.246,55.3971,126552.0
2015-10-09 15:45:00,62.35,62.4,62.34,62.37,163458.0,55.4059,55.4504,55.3971,55.4237,163458.0
2015-10-09 15:50:00,62.38,62.41,62.37,62.41,178372.0,55.4326,55.4593,55.4237,55.4593,178372.0
2015-10-09 15:55:00,62.41,62.48,62.39,62.48,413244.0,55.4593,55.5215,55.4415,55.5215,413244.0
2015-10-12 09:30:00,62.6,62.69,62.51,62.57,157292.0,55.6281,55.7081,55.5481,55.6014,157292.0
2015-10-12 09:35:00,62.58,62.71,62.51,62.7,57176.0,55.6103,55.7258,55.5481,55.717,57176.0
2015-10-12 09:40:00,62.68,62.87,62.68,62.81,71536.0,55.6992,55.868,55.6992,55.8147,71536.0
2015-10-12 09:45:00,62.82,62.92,62.78,62.85,66694.0,55.8236,55.9125,55.788,55.8503,66694.0
2015-10-12 09:50:00,62.85,62.88,62.58,62.6,49798.0,55.8503,55.8769,55.6103,55.6281,49798.0
2015-10-12 09:55:00,62.6,62.71,62.56,62.71,36664.0,55.6281,55.7258,55.5925,55.7258,36664.0
2015-10-12 10:00:00,62.69,62.73,62.61,62.72,64364.0,55.7081,55.7436,55.637,55.7347,64364.0
2015-10-12 10:05:00,62.74,62.8,62.69,62.76,44476.0,55.7525,55.8058,55.7081,55.7703,44476.0
2015-10-12 10:10:00,62.77,62.87,62.76,62.85,86320.0,55.7792,55.868,55.7703,55.8503,86320.0
2015-10-12 10:15:00,62.85,62.87,62.81,62.83,45160.0,55.8503,55.868,55.8147,55.8325,45160.0
2015-10-12 10:20:00,62.81,62.92,62.79,62.88,42126.0,55.8147,55.9125,55.7969,55.8769,42126.0
2015-10-12 10:25:00,62.9,63.02,62.89,62.99,155404.0,55.8947,56.0013,55.8858,55.9747,155404.0
2015-10-12 10:30:00,62.98,63.0,62.94,62.94,63020.0,55.9658,55.9835,55.9302,55.9302,63020.0
2015-10-12 10:35:00,62.95,62.97,62.87,62.96,81798.0,55.9391,55.9569,55.868,55.948,81798.0
2015-10-12 10:40:00,62.97,63.05,62.95,63.04,54472.0,55.9569,56.028,55.9391,56.0191,54472.0
2015-10-12 10:45:00,63.05,63.06,62.9,63.0,82464.0,56.028,56.0369,55.8947,55.9835,82464.0
2015-10-12 10:50:00,63.0,63.02,62.92,62.92,47934.0,55.9835,56.0013,55.9125,55.9125,47934.0
2015-10-12 10:55:00,62.94,63.0,62.93,62.99,23596.0,55.9302,55.9835,55.9213,55.9747,23596.0
2015-10-12 11:00:00,62.99,63.02,62.97,63.01,46964.0,55.9747,56.0013,55.9569,55.9924,46964.0
2015-10-12 11:05:00,63.01,63.06,62.99,63.05,52404.0,55.9924,56.0369,55.9747,56.028,52404.0
2015-10-12 11:10:00,63.04,63.1,62.99,63.08,117712.0,56.0191,56.0724,55.9747,56.0546,117712.0
2015-10-12 11:15:00,63.09,63.1,63.07,63.07,39688.0,56.0635,56.0724,56.0457,56.0457,39688.0
2015-10-12 11:20:00,63.07,63.13,63.07,63.11,64146.0,56.0457,56.0991,56.0457,56.0813,64146.0
2015-10-12 11:25:00,63.11,63.35,63.1,63.34,111064.0,56.0813,56.2946,56.0724,56.2857,111064.0
2015-10-12 11:30:00,63.34,63.38,63.29,63.29,97126.0,56.2857,56.3212,56.2412,56.2412,97126.0
2015-10-12 11:35:00,63.3,63.47,63.29,63.47,74620.0,56.2501,56.4012,56.2412,56.4012,74620.0
2015-10-12 11:40:00,63.46,63.53,63.4,63.48,78808.0,56.3923,56.4545,56.339,56.4101,78808.0
2015-10-12 11:45:00,63.5,63.52,63.48,63.52,87806.0,56.4279,56.4456,56.4101,56.4456,87806.0
2015-10-12 11:50:00,63.52,63.55,63.51,63.54,75746.0,56.4456,56.4723,56.4367,56.4634,75746.0
2015-10-12 11:55:00,63.54,63.54,63.49,63.49,49988.0,56.4634,56.4634,56.419,56.419,49988.0
2015-10-12 12:00:00,63.5,63.51,63.43,63.51,112950.0,56.4279,56.4367,56.3657,56.4367,112950.0
2015-10-12 12:05:00,63.51,63.51,63.43,63.47,62882.0,56.4367,56.4367,56.3657,56.4012,62882.0
2015-10-12 12:10:00,63.47,63.49,63.43,63.45,28952.0,56.4012,56.419,56.3657,56.3834,28952.0
2015-10-12 12:15:00,63.44,63.5,63.44,63.49,38340.0,56.3745,56.4279,56.3745,56.419,38340.0
2015-10-12 12:20:00,63.48,63.49,63.44,63.48,53584.0,56.4101,56.419,56.3745,56.4101,53584.0
2015-10-12 12:25:00,63.47,63.49,63.46,63.49,40344.0,56.4012,56.419,56.3923,56.419,40344.0
2015-10-12 12:30:00,63.49,63.49,63.36,63.37,67922.0,56.419,56.419,56.3035,56.3123,67922.0
2015-10-12 12:35:00,63.37,63.39,63.35,63.39,23576.0,56.3123,56.3301,56.2946,56.3301,23576.0
2015-10-12 12:40:00,63.37,63.37,63.27,63.29,22586.0,56.3123,56.3123,56.2235,56.2412,22586.0
2015-10-12 12:45:00,63.3,63.31,63.23,63.24,33636.0,56.2501,56.259,56.1879,56.1968,33636.0
2015-10-12 12:50:00,63.24,63.28,63.23,63.25,37038.0,56.1968,56.2324,56.1879,56.2057,37038.0
2015-10-12 12:55:00,63.26,63.32,63.24,63.32,19248.0,56.2146,56.2679,56.1968,56.2679,19248.0
2015-10-12 13:00:00,63.32,63.33,63.21,63.21,36886.0,56.2679,56.2768,56.1702,56.1702,36886.0
2015-10-12 13:05:00,63.21,63.23,63.12,63.17,31572.0,56.1702,56.1879,56.0902,56.1346,31572.0
2015-10-12 13:10:00,63.17,63.21,63.16,63.2,16140.0,56.1346,56.1702,56.1257,56.1613,16140.0
2015-10-12 13:15:00,63.2,63.26,63.18,63.25,43330.0,56.1613,56.2146,56.1435,56.2057,43330.0
2015-10-12 13:20:00,63.25,63.3,63.25,63.27,17734.0,56.2057,56.2501,56.2057,56.2235,17734.0
2015-10-12 13:25:00,63.26,63.28,63.23,63.27,24916.0,56.2146,56.2324,56.1879,56.2235,24916.0
2015-10-12 13:30:00,63.27,63.29,63.19,63.22,27072.0,56.2235,56.2412,56.1524,56.179,27072.0
2015-10-12 13:35:00,63.21,63.24,63.18,63.2,25588.0,56.1702,56.1968,56.1435,56.1613,25588.0
2015-10-12 13:40:00,63.2,63.25,63.18,63.18,27128.0,56.1613,56.2057,56.1435,56.1435,27128.0
2015-10-12 13:45:00,63.18,63.24,63.17,63.24,20876.0,56.1435,56.1968,56.1346,56.1968,20876.0
2015-10-12 13:50:00,63.26,63.26,63.18,63.19,44924.0,56.2146,56.2146,56.1435,56.1524,44924.0
2015-10-12 13:55:00,63.19,63.22,63.18,63.21,36028.0,56.1524,56.179,56.1435,56.1702,36028.0
2015-10-12 14:00:00,63.21,63.34,63.21,63.33,63410.0,56.1702,56.2857,56.1702,56.2768,63410.0
2015-10-12 14:05:00,63.33,63.38,63.33,63.37,57746.0,56.2768,56.3212,56.2768,56.3123,57746.0
2015-10-12 14:10:00,63.37,63.39,63.34,63.37,36290.0,56.3123,56.3301,56.2857,56.3123,36290.0
2015-10-12 14:15:00,63.37,63.37,63.26,63.26,42786.0,56.3123,56.3123,56.2146,56.2146,42786.0
2015-10-12 14:20:00,63.28,63.28,63.23,63.24,17588.0,56.2324,56.2324,56.1879,56.1968,17588.0
2015-10-12 14:25:00,63.24,63.25,63.23,63.24,22952.0,56.1968,56.2057,56.1879,56.1968,22952.0
2015-10-12 14:30:00,63.24,63.25,63.21,63.24,24764.0,56.1968,56.2057,56.1702,56.1968,24764.0
2015-10-12 14:35:00,63.24,63.27,63.24,63.25,32610.0,56.1968,56.2235,56.1968,56.2057,32610.0
2015-10-12 14:40:00,63.25,63.29,63.24,63.28,47070.0,56.2057,56.2412,56.1968,56.2324,47070.0
2015-10-12 14:45:00,63.28,63.35,63.27,63.33,45108.0,56.2324,56.2946,56.2235,56.2768,45108.0
2015-10-12 14:50:00,63.34,63.34,63.31,63.31,22860.0,56.2857,56.2857,56.259,56.259,22860.0
2015-10-12 14:55:00,63.3,63.32,63.24,63.24,49968.0,56.2501,56.2679,56.1968,56.1968,49968.0
2015-10-12 15:00:00,63.24,63.24,63.18,63.18,34442.0,56.1968,56.1968,56.1435,56.1435,34442.0
2015-10-12 15:05:00,63.18,63.22,63.17,63.21,35710.0,56.1435,56.179,56.1346,56.1702,35710.0
2015-10-12 15:10:00,63.2,63.28,63.2,63.27,45830.0,56.1613,56.2324,56.1613,56.2235,45830.0
2015-10-12 15:15:00,63.27,63.29,63.24,63.24,30290.0,56.2235,56.2412,56.1968,56.1968,30290.0
2015-10-12 15:20:00,63.25,63.27,63.2,63.23,71190.0,56.2057,56.2235,56.1613,56.1879,71190.0
2015-10-12 15:25:00,63.22,63.24,63.2,63.24,61520.0,56.179,56.1968,56.1613,56.1968,61520.0
2015-10-12 15:30:00,63.25,63.27,63.22,63.27,57222.0,56.2057,56.2235,56.179,56.2235,57222.0
2015-10-12 15:35:00,63.27,63.3,63.26,63.27,91748.0,56.2235,56.2501,56.2146,56.2235,91748.0
2015-10-12 15:40:00,63.28,63.28,63.19,63.19,96206.0,56.2324,56.2324,56.1524,56.1524,96206.0
2015-10-12 15:45:00,63.2,63.21,63.15,63.17,156718.0,56.1613,56.1702,56.1168,56.1346,156718.0
2015-10-12 15:50:00,63.18,63.18,63.16,63.16,96030.0,56.1435,56.1435,56.1257,56.1257,96030.0
2015-10-12 15:55:00,63.16,63.22,63.15,63.2,181558.0,56.1257,56.179,56.1168,56.1613,181558.0
2015-10-13 09:30:00,63.0,63.17,62.83,62.98,198976.0,55.9835,56.1346,55.8325,55.9658,198976.0
2015-10-13 09:35:00,62.98,63.27,62.91,63.09,67976.0,55.9658,56.2235,55.9036,56.0635,67976.0
2015-10-13 09:40:00,63.1,63.22,63.01,63.2,52220.0,56.0724,56.179,55.9924,56.1613,52220.0
2015-10-13 09:45:00,63.2,63.26,63.07,63.22,73060.0,56.1613,56.2146,56.0457,56.179,73060.0
2015-10-13 09:50:00,63.19,63.24,63.1,63.12,124724.0,56.1524,56.1968,56.0724,56.0902,124724.0
2015-10-13 09:55:00,63.11,63.11,63.03,63.06,42564.0,56.0813,56.0813,56.0102,56.0369,42564.0
2015-10-13 10:00:00,63.06,63.09,63.0,63.04,65404.0,56.0369,56.0635,55.9835,56.0191,65404.0
2015-10-13 10:05:00,63.06,63.06,62.96,62.98,61860.0,56.0369,56.0369,55.948,55.9658,61860.0
2015-10-13 10:10:00,62.99,63.08,62.99,63.0,69064.0,55.9747,56.0546,55.9747,55.9835,69064.0
2015-10-13 10:15:00,63.01,63.04,62.97,63.01,76338.0,55.9924,56.0191,55.9569,55.9924,76338.0
2015-10-13 10:20:00,63.02,63.24,63.01,63.17,111314.0,56.0013,56.1968,55.9924,56.1346,111314.0
2015-10-13 10:25:00,63.17,63.27,63.17,63.2,22204.0,56.1346,56.2235,56.1346,56.1613,22204.0
2015-10-13 10:30:00,63.2,63.22,63.09,63.11,24188.0,56.1613,56.179,56.0635,56.0813,24188.0
2015-10-13 10:35:00,63.12,63.17,63.09,63.12,49072.0,56.0902,56.1346,56.0635,56.0902,49072.0
2015-10-13 10:40:00,63.12,63.16,63.05,63.06,40882.0,56.0902,56.1257,56.028,56.0369,40882.0
2015-10-13 10:45:00,63.06,63.1,62.97,62.97,34796.0,56.0369,56.0724,55.9569,55.9569,34796.0
2015-10-13 10:50:00,62.98,63.06,62.97,62.97,34138.0,55.9658,56.0369,55.9569,55.9569,34138.0
2015-10-13 10:55:00,62.96,63.07,62.96,63.01,73846.0,55.948,56.0457,55.948,55.9924,73846.0
2015-10-13 11:00:00,63.0,63.04,62.98,63.01,38790.0,55.9835,56.0191,55.9658,55.9924,38790.0
2015-10-13 11:05:00,63.01,63.06,62.96,63.01,39040.0,55.9924,56.0369,55.948,55.9924,39040.0
2015-10-13 11:10:00,63.0,63.04,62.97,62.98,44316.0,55.9835,56.0191,55.9569,55.9658,44316.0
2015-10-13 11:15:00,62.98,63.05,62.95,63.02,98482.0,55.9658,56.028,55.9391,56.0013,98482.0
2015-10-13 11:20:00,63.04,63.1,63.01,63.01,33296.0,56.0191,56.0724,55.9924,55.9924,33296.0
2015-10-13 11:25:00,63.0,63.06,62.98,63.0,55960.0,55.9835,56.0369,55.9658,55.9835,55960.0
2015-10-13 11:30:00,63.01,63.07,62.99,63.01,47818.0,55.9924,56.0457,55.9747,55.9924,47818.0
2015-10-13 11:35:00,63.01,63.06,62.98,63.04,44214.0,55.9924,56.0369,55.9658,56.0191,44214.0
2015-10-13 11:40:00,63.04,63.06,62.98,63.06,64148.0,56.0191,56.0369,55.9658,56.0369,64148.0
2015-10-13 11:45:00,63.06,63.1,62.99,63.02,45596.0,56.0369,56.0724,55.9747,56.0013,45596.0
2015-10-13 11:50:00,63.01,63.06,62.97,63.05,174432.0,55.9924,56.0369,55.9569,56.028,174432.0
2015-10-13 11:55:00,63.05,63.1,63.05,63.07,26066.0,56.028,56.0724,56.028,56.0457,26066.0
2015-10-13 12:00:00,63.07,63.12,63.04,63.06,40712.0,56.0457,56.0902,56.0191,56.0369,40712.0
2015-10-13 12:05:00,63.06,63.11,63.01,63.06,42490.0,56.0369,56.0813,55.9924,56.0369,42490.0
2015-10-13 12:10:00,63.05,63.08,63.02,63.03,34242.0,56.028,56.0546,56.0013,56.0102,34242.0
2015-10-13 12:15:00,63.02,63.07,63.01,63.02,50882.0,56.0013,56.0457,55.9924,56.0013,50882.0
2015-10-13 12:20:00,63.02,63.02,62.99,63.02,33742.0,56.0013,56.0013,55.9747,56.0013,33742.0
2015-10-13 12:25:00,63.02,63.04,62.99,63.0,28232.0,56.0013,56.0191,55.9747,55.9835,28232.0
2015-10-13 12:30:00,63.0,63.07,63.0,63.07,28024.0,55.9835,56.0457,55.9835,56.0457,28024.0
2015-10-13 12:35:00,63.07,63.07,63.01,63.04,17524.0,56.0457,56.0457,55.9924,56.0191,17524.0
2015-10-13 12:40:00,63.04,63.05,63.01,63.01,19116.0,56.0191,56.028,55.9924,55.9924,19116.0
2015-10-13 12:45:00,63.0,63.01,62.96,62.99,62462.0,55.9835,55.9924,55.948,55.9747,62462.0
2015-10-13 12:50:00,62.99,63.03,62.99,63.01,18658.0,55.9747,56.0102,55.9747,55.9924,18658.0
2015-10-13 12:55:00,62.99,62.99,62.93,62.94,54198.0,55.9747,55.9747,55.9213,55.9302,54198.0
2015-10-13 13:00:00,62.92,63.01,62.88,62.98,58668.0,55.9125,55.9924,55.8769,55.9658,58668.0
2015-10-13 13:05:00,62.96,62.98,62.94,62.96,38884.0,55.948,55.9658,55.9302,55.948,38884.0
2015-10-13 13:10:00,62.96,62.99,62.95,62.99,22952.0,55.948,55.9747,55.9391,55.9747,22952.0
2015-10-13 13:15:00,62.98,63.04,62.98,63.03,21068.0,55.9658,56.0191,55.9658,56.0102,21068.0
2015-10-13 13:20:00,63.02,63.04,62.96,62.97,12710.0,56.0013,56.0191,55.948,55.9569,12710.0
2015-10-13 13:25:00,62.96,63.02,62.96,63.01,34988.0,55.948,56.0013,55.948,55.9924,34988.0
2015-10-13 13:30:00,63.0,63.01,62.95,62.97,65626.0,55.9835,55.9924,55.9391,55.9569,65626.0
2015-10-13 13:35:00,62.97,62.99,62.93,62.97,70190.0,55.9569,55.9747,55.9213,55.9569,70190.0
2015-10-13 13:40:00,62.95,62.97,62.85,62.86,58868.0,55.9391,55.9569,55.8503,55.8591,58868.0
2015-10-13 13:45:00,62.85,62.93,62.85,62.87,55132.0,55.8503,55.9213,55.8503,55.868,55132.0
2015-10-13 13:50:00,62.87,62.9,62.83,62.88,58076.0,55.868,55.8947,55.8325,55.8769,58076.0
2015-10-13 13:55:00,62.88,62.91,62.83,62.85,24484.0,55.8769,55.9036,55.8325,55.8503,24484.0
2015-10-13 14:00:00,62.84,62.9,62.8,62.9,49348.0,55.8414,55.8947,55.8058,55.8947,49348.0
2015-10-13 14:05:00,62.9,62.9,62.83,62.85,44946.0,55.8947,55.8947,55.8325,55.8503,44946.0
2015-10-13 14:10:00,62.85,62.91,62.85,62.88,20084.0,55.8503,55.9036,55.8503,55.8769,20084.0
2015-10-13 14:15:00,62.86,62.9,62.84,62.87,37938.0,55.8591,55.8947,55.8414,55.868,37938.0
2015-10-13 14:20:00,62.88,62.9,62.86,62.87,30216.0,55.8769,55.8947,55.8591,55.868,30216.0
2015-10-13 14:25:00,62.87,62.88,62.84,62.87,55518.0,55.868,55.8769,55.8414,55.868,55518.0
2015-10-13 14:30:00,62.87,62.9,62.81,62.88,47406.0,55.868,55.8947,55.8147,55.8769,47406.0
2015-10-13 14:35:00,62.88,62.92,62.87,62.9,20258.0,55.8769,55.9125,55.868,55.8947,20258.0
2015-10-13 14:40:00,62.91,62.91,62.85,62.87,28608.0,55.9036,55.9036,55.8503,55.868,28608.0
2015-10-13 14:45:00,62.88,63.02,62.86,62.97,51402.0,55.8769,56.0013,55.8591,55.9569,51402.0
2015-10-13 14:50:00,62.97,62.98,62.92,62.96,20272.0,55.9569,55.9658,55.9125,55.948,20272.0
2015-10-13 14:55:00,62.96,63.02,62.95,63.02,27526.0,55.948,56.0013,55.9391,56.0013,27526.0
2015-10-13 15:00:00,63.01,63.01,62.94,62.96,26780.0,55.9924,55.9924,55.9302,55.948,26780.0
2015-10-13 15:05:00,62.96,62.99,62.96,62.98,42836.0,55.948,55.9747,55.948,55.9658,42836.0
2015-10-13 15:10:00,62.99,63.02,62.95,62.96,85054.0,55.9747,56.0013,55.9391,55.948,85054.0
2015-10-13 15:15:00,62.95,62.99,62.94,62.98,47706.0,55.9391,55.9747,55.9302,55.9658,47706.0
2015-10-13 15:20:00,62.97,63.01,62.94,62.96,82422.0,55.9569,55.9924,55.9302,55.948,82422.0
2015-10-13 15:25:00,62.95,63.02,62.93,62.99,109456.0,55.9391,56.0013,55.9213,55.9747,109456.0
2015-10-13 15:30:00,62.99,63.02,62.98,62.99,146018.0,55.9747,56.0013,55.9658,55.9747,146018.0
2015-10-13 15:35:00,62.98,62.98,62.87,62.87,94074.0,55.9658,55.9658,55.868,55.868,94074.0
2015-10-13 15:40:00,62.88,62.92,62.8,62.83,106980.0,55.8769,55.9125,55.8058,55.8325,106980.0
2015-10-13 15:45:00,62.83,62.88,62.82,62.86,100766.0,55.8325,55.8769,55.8236,55.8591,100766.0
2015-10-13 15:50:00,62.87,62.92,62.85,62.91,180338.0,55.868,55.9125,55.8503,55.9036,180338.0
2015-10-13 15:55:00,62.91,62.97,62.88,62.91,369244.0,55.9036,55.9569,55.8769,55.9036,369244.0
2015-10-14 09:30:00,62.99,63.27,62.88,63.18,131198.0,55.9747,56.2235,55.8769,56.1435,131198.0
2015-10-14 09:35:00,63.18,63.22,63.11,63.17,51330.0,56.1435,56.179,56.0813,56.1346,51330.0
2015-10-14 09:40:00,63.17,63.24,63.05,63.16,64880.0,56.1346,56.1968,56.028,56.1257,64880.0
2015-10-14 09:45:00,63.18,63.2,63.08,63.12,60312.0,56.1435,56.1613,56.0546,56.0902,60312.0
2015-10-14 09:50:00,63.09,63.17,63.09,63.13,49032.0,56.0635,56.1346,56.0635,56.0991,49032.0
2015-10-14 09:55:00,63.13,63.25,63.09,63.2,53078.0,56.0991,56.2057,56.0635,56.1613,53078.0
2015-10-14 10:00:00,63.22,63.23,63.1,63.13,36260.0,56.179,56.1879,56.0724,56.0991,36260.0
2015-10-14 10:05:00,63.13,63.15,63.05,63.09,55448.0,56.0991,56.1168,56.028,56.0635,55448.0
2015-10-14 10:10:00,63.09,63.1,63.02,63.09,58038.0,56.0635,56.0724,56.0013,56.0635,58038.0
2015-10-14 10:15:00,63.08,63.1,62.96,62.97,70710.0,56.0546,56.0724,55.948,55.9569,70710.0
2015-10-14 10:20:00,62.96,62.96,62.85,62.87,40142.0,55.948,55.948,55.8503,55.868,40142.0
2015-10-14 10:25:00,62.86,62.88,62.76,62.81,68330.0,55.8591,55.8769,55.7703,55.8147,68330.0
2015-10-14 10:30:00,62.81,62.87,62.74,62.86,99944.0,55.8147,55.868,55.7525,55.8591,99944.0
2015-10-14 10:35:00,62.86,62.9,62.78,62.84,113430.0,55.8591,55.8947,55.788,55.8414,113430.0
2015-10-14 10:40:00,62.83,62.94,62.82,62.86,41126.0,55.8325,55.9302,55.8236,55.8591,41126.0
2015-10-14 10:45:00,62.83,62.87,62.75,62.77,96324.0,55.8325,55.868,55.7614,55.7792,96324.0
2015-10-14 10:50:00,62.76,62.84,62.7,62.84,55670.0,55.7703,55.8414,55.717,55.8414,55670.0
2015-10-14 10:55:00,62.82,62.85,62.78,62.81,53082.0,55.8236,55.8503,55.788,55.8147,53082.0
2015-10-14 11:00:00,62.81,62.94,62.75,62.94,49228.0,55.8147,55.9302,55.7614,55.9302,49228.0
2015-10-14 11:05:00,62.94,62.96,62.83,62.9,40602.0,55.9302,55.948,55.8325,55.8947,40602.0
2015-10-14 11:10:00,62.88,62.88,62.83,62.83,15540.0,55.8769,55.8769,55.8325,55.8325,15540.0
2015-10-14 11:15:00,62.82,62.83,62.74,62.77,39582.0,55.8236,55.8325,55.7525,55.7792,39582.0
2015-10-14 11:20:00,62.76,62.84,62.74,62.81,43678.0,55.7703,55.8414,55.7525,55.8147,43678.0
2015-10-14 11:25:00,62.81,62.94,62.8,62.93,53274.0,55.8147,55.9302,55.8058,55.9213,53274.0
2015-10-14 11:30:00,62.9,62.9,62.78,62.83,62634.0,55.8947,55.8947,55.788,55.8325,62634.0
2015-10-14 11:35:00,62.84,62.84,62.77,62.81,34204.0,55.8414,55.8414,55.7792,55.8147,34204.0
2015-10-14 11:40:00,62.81,62.85,62.77,62.85,39570.0,55.8147,55.8503,55.7792,55.8503,39570.0
2015-10-14 11:45:00,62.85,62.85,62.81,62.81,44290.0,55.8503,55.8503,55.8147,55.8147,44290.0
2015-10-14 11:50:00,62.81,62.9,62.81,62.85,35688.0,55.8147,55.8947,55.8147,55.8503,35688.0
2015-10-14 11:55:00,62.86,62.9,62.85,62.9,25518.0,55.8591,55.8947,55.8503,55.8947,25518.0
2015-10-14 12:00:00,62.88,62.91,62.82,62.86,68968.0,55.8769,55.9036,55.8236,55.8591,68968.0
2015-10-14 12:05:00,62.87,62.88,62.82,62.82,78104.0,55.868,55.8769,55.8236,55.8236,78104.0
2015-10-14 12:10:00,62.83,62.83,62.77,62.79,122112.0,55.8325,55.8325,55.7792,55.7969,122112.0
2015-10-14 12:15:00,62.78,62.84,62.78,62.82,32602.0,55.788,55.8414,55.788,55.8236,32602.0
2015-10-14 12:20:00,62.82,62.88,62.8,62.87,49938.0,55.8236,55.8769,55.8058,55.868,49938.0
2015-10-14 12:25:00,62.88,62.94,62.88,62.9,35400.0,55.8769,55.9302,55.8769,55.8947,35400.0
2015-10-14 12:30:00,62.9,62.92,62.85,62.9,27330.0,55.8947,55.9125,55.8503,55.8947,27330.0
2015-10-14 12:35:00,62.89,62.9,62.83,62.88,35596.0,55.8858,55.8947,55.8325,55.8769,35596.0
2015-10-14 12:40:00,62.88,63.03,62.87,63.01,44766.0,55.8769,56.0102,55.868,55.9924,44766.0
2015-10-14 12:45:00,63.01,63.11,63.01,63.04,57136.0,55.9924,56.0813,55.9924,56.0191,57136.0
2015-10-14 12:50:00,63.04,63.12,63.02,63.06,36114.0,56.0191,56.0902,56.0013,56.0369,36114.0
2015-10-14 12:55:00,63.06,63.09,63.01,63.02,33110.0,56.0369,56.0635,55.9924,56.0013,33110.0
2015-10-14 13:00:00,63.03,63.09,62.96,62.99,32514.0,56.0102,56.0635,55.948,55.9747,32514.0
2015-10-14 13:05:00,62.98,63.11,62.94,62.98,163490.0,55.9658,56.0813,55.9302,55.9658,163490.0
2015-10-14 13:10:00,62.99,63.1,62.98,63.1,112240.0,55.9747,56.0724,55.9658,56.0724,112240.0
2015-10-14 13:15:00,63.1,63.31,63.09,63.13,130050.0,56.0724,56.259,56.0635,56.0991,130050.0
2015-10-14 13:20:00,63.13,63.14,63.07,63.07,36080.0,56.0991,56.108,56.0457,56.0457,36080.0
2015-10-14 13:25:00,63.07,63.13,63.01,63.11,61616.0,56.0457,56.0991,55.9924,56.0813,61616.0
2015-10-14 13:30:00,63.11,63.12,63.04,63.11,36570.0,56.0813,56.0902,56.0191,56.0813,36570.0
2015-10-14 13:35:00,63.11,63.15,63.06,63.09,36538.0,56.0813,56.1168,56.0369,56.0635,36538.0
2015-10-14 13:40:00,63.09,63.11,63.04,63.1,74414.0,56.0635,56.0813,56.0191,56.0724,74414.0
2015-10-14 13:45:00,63.1,63.17,63.09,63.15,55526.0,56.0724,56.1346,56.0635,56.1168,55526.0
2015-10-14 13:50:00,63.15,63.16,63.1,63.12,37578.0,56.1168,56.1257,56.0724,56.0902,37578.0
2015-10-14 13:55:00,63.11,63.13,63.08,63.12,38370.0,56.0813,56.0991,56.0546,56.0902,38370.0
2015-10-14 14:00:00,63.13,63.26,63.12,63.13,63876.0,56.0991,56.2146,56.0902,56.0991,63876.0
2015-10-14 14:05:00,63.13,63.13,62.95,63.01,98182.0,56.0991,56.0991,55.9391,55.9924,98182.0
2015-10-14 14:10:00,62.99,63.0,62.94,62.98,150222.0,55.9747,55.9835,55.9302,55.9658,150222.0
2015-10-14 14:15:00,62.97,62.97,62.89,62.91,36242.0,55.9569,55.9569,55.8858,55.9036,36242.0
2015-10-14 14:20:00,62.9,63.0,62.89,62.96,42362.0,55.8947,55.9835,55.8858,55.948,42362.0
2015-10-14 14:25:00,62.96,62.99,62.92,62.93,44914.0,55.948,55.9747,55.9125,55.9213,44914.0
2015-10-14 14:30:00,62.92,62.97,62.86,62.88,64978.0,55.9125,55.9569,55.8591,55.8769,64978.0
2015-10-14 14:35:00,62.89,62.95,62.87,62.94,36386.0,55.8858,55.9391,55.868,55.9302,36386.0
2015-10-14 14:40:00,62.91,62.94,62.89,62.9,34650.0,55.9036,55.9302,55.8858,55.8947,34650.0
2015-10-14 14:45:00,62.9,62.97,62.86,62.97,55166.0,55.8947,55.9569,55.8591,55.9569,55166.0
2015-10-14 14:50:00,62.96,63.02,62.94,63.01,105704.0,55.948,56.0013,55.9302,55.9924,105704.0
2015-10-14 14:55:00,62.99,63.05,62.92,63.01,82320.0,55.9747,56.028,55.9125,55.9924,82320.0
2015-10-14 15:00:00,63.02,63.16,62.99,63.15,92710.0,56.0013,56.1257,55.9747,56.1168,92710.0
2015-10-14 15:05:00,63.15,63.15,63.04,63.09,92960.0,56.1168,56.1168,56.0191,56.0635,92960.0
2015-10-14 15:10:00,63.09,63.13,63.04,63.04,41438.0,56.0635,56.0991,56.0191,56.0191,41438.0
2015-10-14 15:15:00,63.03,63.03,62.92,62.92,78304.0,56.0102,56.0102,55.9125,55.9125,78304.0
2015-10-14 15:20:00,62.91,62.95,62.86,62.95,95696.0,55.9036,55.9391,55.8591,55.9391,95696.0
2015-10-14 15:25:00,62.93,62.98,62.87,62.96,83766.0,55.9213,55.9658,55.868,55.948,83766.0
2015-10-14 15:30:00,62.96,63.07,62.96,63.05,72358.0,55.948,56.0457,55.948,56.028,72358.0
2015-10-14 15:35:00,63.04,63.05,63.0,63.02,55976.0,56.0191,56.028,55.9835,56.0013,55976.0
2015-10-14 15:40:00,63.0,63.09,63.0,63.02,124270.0,55.9835,56.0635,55.9835,56.0013,124270.0
2015-10-14 15:45:00,63.01,63.02,62.95,62.95,119328.0,55.9924,56.0013,55.9391,55.9391,119328.0
2015-10-14 15:50:00,62.96,62.96,62.87,62.87,149052.0,55.948,55.948,55.868,55.868,149052.0
2015-10-14 15:55:00,62.87,62.96,62.85,62.93,261962.0,55.868,55.948,55.8503,55.9213,261962.0
2015-10-15 09:30:00,63.61,63.8,63.48,63.57,433846.0,56.5256,56.6944,56.4101,56.4901,433846.0
2015-10-15 09:35:00,63.66,64.04,63.64,63.82,214336.0,56.57,56.9077,56.5523,56.7122,214336.0
2015-10-15 09:40:00,63.79,64.14,63.79,64.11,226864.0,56.6856,56.9966,56.6856,56.9699,226864.0
2015-10-15 09:45:00,64.11,64.21,63.94,63.95,269014.0,56.9699,57.0588,56.8189,56.8277,269014.0
2015-10-15 09:50:00,63.96,64.05,63.88,63.99,153352.0,56.8366,56.9166,56.7655,56.8633,153352.0
2015-10-15 09:55:00,63.99,64.0,63.87,63.97,142070.0,56.8633,56.8722,56.7567,56.8455,142070.0
2015-10-15 10:00:00,63.97,63.98,63.85,63.9,135434.0,56.8455,56.8544,56.7389,56.7833,135434.0
2015-10-15 10:05:00,63.9,63.97,63.87,63.93,96124.0,56.7833,56.8455,56.7567,56.81,96124.0
2015-10-15 10:10:00,63.93,64.01,63.91,63.96,133998.0,56.81,56.8811,56.7922,56.8366,133998.0
2015-10-15 10:15:00,63.98,63.98,63.86,63.92,38580.0,56.8544,56.8544,56.7478,56.8011,38580.0
2015-10-15 10:20:00,63.93,63.94,63.8,63.9,93484.0,56.81,56.8189,56.6944,56.7833,93484.0
2015-10-15 10:25:00,63.91,63.97,63.84,63.9,76296.0,56.7922,56.8455,56.73,56.7833,76296.0
2015-10-15 10:30:00,63.9,63.98,63.84,63.97,45942.0,56.7833,56.8544,56.73,56.8455,45942.0
2015-10-15 10:35:00,63.95,64.12,63.95,64.11,113628.0,56.8277,56.9788,56.8277,56.9699,113628.0
2015-10-15 10:40:00,64.12,64.18,64.08,64.18,109452.0,56.9788,57.0321,56.9433,57.0321,109452.0
2015-10-15 10:45:00,64.2,64.27,64.14,64.27,118360.0,57.0499,57.1121,56.9966,57.1121,118360.0
2015-10-15 10:50:00,64.27,64.36,64.21,64.33,100944.0,57.1121,57.1921,57.0588,57.1654,100944.0
2015-10-15 10:55:00,64.33,64.36,64.29,64.3,49086.0,57.1654,57.1921,57.1299,57.1388,49086.0
2015-10-15 11:00:00,64.29,64.41,64.27,64.36,95596.0,57.1299,57.2365,57.1121,57.1921,95596.0
2015-10-15 11:05:00,64.36,64.45,64.35,64.45,115260.0,57.1921,57.2721,57.1832,57.2721,115260.0
2015-10-15 11:10:00,64.45,64.48,64.41,64.47,230580.0,57.2721,57.2987,57.2365,57.2898,230580.0
2015-10-15 11:15:00,64.45,64.49,64.35,64.37,109498.0,57.2721,57.3076,57.1832,57.201,109498.0
2015-10-15 11:20:00,64.36,64.36,64.25,64.26,75554.0,57.1921,57.1921,57.0943,57.1032,75554.0
2015-10-15 11:25:00,64.27,64.54,64.27,64.53,116496.0,57.1121,57.352,57.1121,57.3431,116496.0
2015-10-15 11:30:00,64.53,64.58,64.41,64.41,110804.0,57.3431,57.3876,57.2365,57.2365,110804.0
2015-10-15 11:35:00,64.42,64.45,64.34,64.4,68414.0,57.2454,57.2721,57.1743,57.2276,68414.0
2015-10-15 11:40:00,64.38,64.39,64.3,64.31,55222.0,57.2099,57.2187,57.1388,57.1476,55222.0
2015-10-15 11:45:00,64.31,64.33,64.27,64.28,46028.0,57.1476,57.1654,57.1121,57.121,46028.0
2015-10-15 11:50:00,64.27,64.29,64.21,64.26,69628.0,57.1121,57.1299,57.0588,57.1032,69628.0
2015-10-15 11:55:00,64.24,64.25,64.14,64.19,101814.0,57.0854,57.0943,56.9966,57.041,101814.0
2015-10-15 12:00:00,64.19,64.28,64.17,64.27,69692.0,57.041,57.121,57.0232,57.1121,69692.0
2015-10-15 12:05:00,64.27,64.27,64.22,64.24,51340.0,57.1121,57.1121,57.0677,57.0854,51340.0
2015-10-15 12:10:00,64.24,64.26,64.18,64.25,74904.0,57.0854,57.1032,57.0321,57.0943,74904.0
2015-10-15 12:15:00,64.24,64.5,64.24,64.48,100568.0,57.0854,57.3165,57.0854,57.2987,100568.0
2015-10-15 12:20:00,64.49,64.55,64.45,64.53,114830.0,57.3076,57.3609,57.2721,57.3431,114830.0
2015-10-15 12:25:00,64.52,64.53,64.44,64.47,43140.0,57.3343,57.3431,57.2632,57.2898,43140.0
2015-10-15 12:30:00,64.47,64.51,64.45,64.47,56940.0,57.2898,57.3254,57.2721,57.2898,56940.0
2015-10-15 12:35:00,64.48,64.56,64.47,64.56,34108.0,57.2987,57.3698,57.2898,57.3698,34108.0
2015-10-15 12:40:00,64.57,64.57,64.41,64.5,117670.0,57.3787,57.3787,57.2365,57.3165,117670.0
2015-10-15 12:45:00,64.5,64.5,64.39,64.4,40458.0,57.3165,57.3165,57.2187,57.2276,40458.0
2015-10-15 12:50:00,64.41,64.47,64.39,64.46,55886.0,57.2365,57.2898,57.2187,57.2809,55886.0
2015-10-15 12:55:00,64.47,64.5,64.33,64.33,52260.0,57.2898,57.3165,57.1654,57.1654,52260.0
2015-10-15 13:00:00,64.33,64.43,64.33,64.42,49038.0,57.1654,57.2543,57.1654,57.2454,49038.0
2015-10-15 13:05:00,64.41,64.52,64.4,64.42,87088.0,57.2365,57.3343,57.2276,57.2454,87088.0
2015-10-15 13:10:00,64.42,64.43,64.27,64.3,58810.0,57.2454,57.2543,57.1121,57.1388,58810.0
2015-10-15 13:15:00,64.3,64.35,64.26,64.31,53220.0,57.1388,57.1832,57.1032,57.1476,53220.0
2015-10-15 13:20:00,64.31,64.34,64.24,64.24,63924.0,57.1476,57.1743,57.0854,57.0854,63924.0
2015-10-15 13:25:00,64.25,64.26,64.19,64.2,150868.0,57.0943,57.1032,57.041,57.0499,150868.0
2015-10-15 13:30:00,64.21,64.22,64.16,64.16,43990.0,57.0588,57.0677,57.0144,57.0144,43990.0
2015-10-15 13:35:00,64.15,64.21,64.15,64.16,80188.0,57.0055,57.0588,57.0055,57.0144,80188.0
2015-10-15 13:40:00,64.16,64.19,64.08,64.1,173778.0,57.0144,57.041,56.9433,56.961,173778.0
2015-10-15 13:45:00,64.11,64.17,64.09,64.11,56310.0,56.9699,57.0232,56.9521,56.9699,56310.0
2015-10-15 13:50:00,64.11,64.13,64.08,64.1,55212.0,56.9699,56.9877,56.9433,56.961,55212.0
2015-10-15 13:55:00,64.09,64.19,64.07,64.17,73622.0,56.9521,57.041,56.9344,57.0232,73622.0
2015-10-15 14:00:00,64.17,64.22,64.17,64.17,88762.0,57.0232,57.0677,57.0232,57.0232,88762.0
2015-10-15 14:05:00,64.17,64.17,64.14,64.14,43936.0,57.0232,57.0232,56.9966,56.9966,43936.0
2015-10-15 14:10:00,64.14,64.25,64.14,64.22,76966.0,56.9966,57.0943,56.9966,57.0677,76966.0
2015-10-15 14:15:00,64.22,64.33,64.22,64.31,65868.0,57.0677,57.1654,57.0677,57.1476,65868.0
2015-10-15 14:20:00,64.32,64.33,64.25,64.29,77840.0,57.1565,57.1654,57.0943,57.1299,77840.0
2015-10-15 14:25:00,64.28,64.32,64.26,64.3,82778.0,57.121,57.1565,57.1032,57.1388,82778.0
2015-10-15 14:30:00,64.3,64.31,64.26,64.28,76334.0,57.1388,57.1476,57.1032,57.121,76334.0
2015-10-15 14:35:00,64.29,64.32,64.25,64.27,95762.0,57.1299,57.1565,57.0943,57.1121,95762.0
2015-10-15 14:40:00,64.28,64.31,64.26,64.27,160368.0,57.121,57.1476,57.1032,57.1121,160368.0
2015-10-15 14:45:00,64.27,64.29,64.17,64.18,75886.0,57.1121,57.1299,57.0232,57.0321,75886.0
2015-10-15 14:50:00,64.18,64.23,64.17,64.23,47974.0,57.0321,57.0766,57.0232,57.0766,47974.0
2015-10-15 14:55:00,64.22,64.25,64.19,64.22,224406.0,57.0677,57.0943,57.041,57.0677,224406.0
2015-10-15 15:00:00,64.23,64.37,64.21,64.36,83766.0,57.0766,57.201,57.0588,57.1921,83766.0
2015-10-15 15:05:00,64.36,64.37,64.12,64.13,169440.0,57.1921,57.201,56.9788,56.9877,169440.0
2015-10-15 15:10:00,64.13,64.17,64.07,64.17,122758.0,56.9877,57.0232,56.9344,57.0232,122758.0
2015-10-15 15:15:00,64.17,64.29,64.17,64.28,132354.0,57.0232,57.1299,57.0232,57.121,132354.0
2015-10-15 15:20:00,64.29,64.33,64.28,64.3,103508.0,57.1299,57.1654,57.121,57.1388,103508.0
2015-10-15 15:25:00,64.3,64.34,64.26,64.29,289474.0,57.1388,57.1743,57.1032,57.1299,289474.0
2015-10-15 15:30:00,64.29,64.38,64.27,64.33,188260.0,57.1299,57.2099,57.1121,57.1654,188260.0
2015-10-15 15:35:00,64.33,64.41,64.32,64.35,124580.0,57.1654,57.2365,57.1565,57.1832,124580.0
2015-10-15 15:40:00,64.35,64.36,64.29,64.32,148064.0,57.1832,57.1921,57.1299,57.1565,148064.0
2015-10-15 15:45:00,64.32,64.38,64.28,64.36,230016.0,57.1565,57.2099,57.121,57.1921,230016.0
2015-10-15 15:50:00,64.36,64.38,64.33,64.33,273176.0,57.1921,57.2099,57.1654,57.1654,273176.0
2015-10-15 15:55:00,64.33,64.39,64.33,64.39,382882.0,57.1654,57.2187,57.1654,57.2187,382882.0
2015-10-16 09:30:00,64.75,65.0,64.73,64.87,821904.0,57.5386,57.7608,57.5209,57.6453,821904.0
2015-10-16 09:35:00,64.92,65.13,64.72,64.77,499236.0,57.6897,57.8763,57.512,57.5564,499236.0
2015-10-16 09:40:00,64.77,64.8,64.58,64.58,97036.0,57.5564,57.5831,57.3876,57.3876,97036.0
2015-10-16 09:45:00,64.59,64.93,64.59,64.89,120760.0,57.3965,57.6986,57.3965,57.6631,120760.0
2015-10-16 09:50:00,64.88,64.88,64.62,64.66,118444.0,57.6542,57.6542,57.4231,57.4587,118444.0
2015-10-16 09:55:00,64.64,64.74,64.61,64.61,110220.0,57.4409,57.5298,57.4142,57.4142,110220.0
2015-10-16 10:00:00,64.6,64.62,64.51,64.55,160142.0,57.4054,57.4231,57.3254,57.3609,160142.0
2015-10-16 10:05:00,64.55,64.56,64.45,64.5,101194.0,57.3609,57.3698,57.2721,57.3165,101194.0
2015-10-16 10:10:00,64.5,64.58,64.46,64.46,47686.0,57.3165,57.3876,57.2809,57.2809,47686.0
2015-10-16 10:15:00,64.46,64.52,64.44,64.49,69456.0,57.2809,57.3343,57.2632,57.3076,69456.0
2015-10-16 10:20:00,64.5,64.55,64.46,64.55,87520.0,57.3165,57.3609,57.2809,57.3609,87520.0
2015-10-16 10:25:00,64.55,64.56,64.44,64.53,142544.0,57.3609,57.3698,57.2632,57.3431,142544.0
2015-10-16 10:30:00,64.53,64.61,64.49,64.6,82334.0,57.3431,57.4142,57.3076,57.4054,82334.0
2015-10-16 10:35:00,64.59,64.61,64.54,64.54,48052.0,57.3965,57.4142,57.352,57.352,48052.0
2015-10-16 10:40:00,64.54,64.58,64.5,64.53,51640.0,57.352,57.3876,57.3165,57.3431,51640.0
2015-10-16 10:45:00,64.51,64.55,64.47,64.49,63496.0,57.3254,57.3609,57.2898,57.3076,63496.0
2015-10-16 10:50:00,64.48,64.57,64.47,64.56,58628.0,57.2987,57.3787,57.2898,57.3698,58628.0
2015-10-16 10:55:00,64.56,64.65,64.55,64.61,110286.0,57.3698,57.4498,57.3609,57.4142,110286.0
2015-10-16 11:00:00,64.61,64.62,64.52,64.54,97374.0,57.4142,57.4231,57.3343,57.352,97374.0
2015-10-16 11:05:00,64.54,64.7,64.52,64.7,160084.0,57.352,57.4942,57.3343,57.4942,160084.0
2015-10-16 11:10:00,64.7,64.77,64.69,64.77,166200.0,57.4942,57.5564,57.4853,57.5564,166200.0
2015-10-16 11:15:00,64.77,65.06,64.77,65.06,286352.0,57.5564,57.8141,57.5564,57.8141,286352.0
2015-10-16 11:20:00,65.07,65.07,64.99,65.02,107230.0,57.823,57.823,57.7519,57.7786,107230.0
2015-10-16 11:25:00,65.0,65.01,64.88,64.91,183962.0,57.7608,57.7697,57.6542,57.6808,183962.0
2015-10-16 11:30:00,64.91,64.92,64.79,64.86,54870.0,57.6808,57.6897,57.5742,57.6364,54870.0
2015-10-16 11:35:00,64.86,64.91,64.82,64.83,44644.0,57.6364,57.6808,57.6008,57.6097,44644.0
2015-10-16 11:40:00,64.84,64.89,64.8,64.87,42118.0,57.6186,57.6631,57.5831,57.6453,42118.0
2015-10-16 11:45:00,64.86,64.98,64.85,64.97,39938.0,57.6364,57.743,57.6275,57.7341,39938.0
2015-10-16 11:50:00,64.98,65.02,64.96,64.98,40946.0,57.743,57.7786,57.7253,57.743,40946.0
2015-10-16 11:55:00,64.98,65.04,64.97,65.04,69200.0,57.743,57.7963,57.7341,57.7963,69200.0
2015-10-16 12:00:00,65.05,65.05,64.94,64.97,59420.0,57.8052,57.8052,57.7075,57.7341,59420.0
2015-10-16 12:05:00,64.97,65.01,64.94,64.96,71410.0,57.7341,57.7697,57.7075,57.7253,71410.0
2015-10-16 12:10:00,64.97,64.98,64.94,64.94,37994.0,57.7341,57.743,57.7075,57.7075,37994.0
2015-10-16 12:15:00,64.94,64.99,64.92,64.98,29482.0,57.7075,57.7519,57.6897,57.743,29482.0
2015-10-16 12:20:00,64.97,65.0,64.95,65.0,125140.0,57.7341,57.7608,57.7164,57.7608,125140.0
2015-10-16 12:25:00,64.99,65.01,64.98,65.01,38326.0,57.7519,57.7697,57.743,57.7697,38326.0
2015-10-16 12:30:00,65.01,65.04,64.97,65.02,83330.0,57.7697,57.7963,57.7341,57.7786,83330.0
2015-10-16 12:35:00,65.02,65.07,65.01,65.06,69252.0,57.7786,57.823,57.7697,57.8141,69252.0
2015-10-16 12:40:00,65.06,65.06,65.01,65.02,54614.0,57.8141,57.8141,57.7697,57.7786,54614.0
2015-10-16 12:45:00,65.03,65.07,65.01,65.03,66894.0,57.7875,57.823,57.7697,57.7875,66894.0
2015-10-16 12:50:00,65.02,65.03,64.98,65.01,43290.0,57.7786,57.7875,57.743,57.7697,43290.0
2015-10-16 12:55:00,65.02,65.05,65.0,65.0,40506.0,57.7786,57.8052,57.7608,57.7608,40506.0
2015-10-16 13:00:00,65.0,65.02,64.97,65.02,37792.0,57.7608,57.7786,57.7341,57.7786,37792.0
2015-10-16 13:05:00,65.02,65.02,64.94,64.97,46658.0,57.7786,57.7786,57.7075,57.7341,46658.0
2015-10-16 13:10:00,64.97,65.0,64.92,64.92,61376.0,57.7341,57.7608,57.6897,57.6897,61376.0
2015-10-16 13:15:00,64.91,64.92,64.88,64.92,32928.0,57.6808,57.6897,57.6542,57.6897,32928.0
2015-10-16 13:20:00,64.91,64.97,64.91,64.95,35356.0,57.6808,57.7341,57.6808,57.7164,35356.0
2015-10-16 13:25:00,64.94,64.95,64.88,64.89,37482.0,57.7075,57.7164,57.6542,57.6631,37482.0
2015-10-16 13:30:00,64.89,64.9,64.85,64.85,48970.0,57.6631,57.6719,57.6275,57.6275,48970.0
2015-10-16 13:35:00,64.86,64.95,64.86,64.91,48194.0,57.6364,57.7164,57.6364,57.6808,48194.0
2015-10-16 13:40:00,64.9,64.93,64.85,64.87,52772.0,57.6719,57.6986,57.6275,57.6453,52772.0
2015-10-16 13:45:00,64.87,64.9,64.83,64.83,49864.0,57.6453,57.6719,57.6097,57.6097,49864.0
2015-10-16 13:50:00,64.83,64.88,64.82,64.84,64054.0,57.6097,57.6542,57.6008,57.6186,64054.0
2015-10-16 13:55:00,64.84,64.85,64.8,64.8,33320.0,57.6186,57.6275,57.5831,57.5831,33320.0
2015-10-16 14:00:00,64.81,64.81,64.73,64.76,88968.0,57.592,57.592,57.5209,57.5475,88968.0
2015-10-16 14:05:00,64.76,64.76,64.69,64.72,51640.0,57.5475,57.5475,57.4853,57.512,51640.0
2015-10-16 14:10:00,64.71,64.79,64.71,64.77,40848.0,57.5031,57.5742,57.5031,57.5564,40848.0
2015-10-16 14:15:00,64.77,64.82,64.77,64.81,43418.0,57.5564,57.6008,57.5564,57.592,43418.0
2015-10-16 14:20:00,64.81,64.83,64.79,64.82,39066.0,57.592,57.6097,57.5742,57.6008,39066.0
2015-10-16 14:25:00,64.82,64.94,64.82,64.91,59300.0,57.6008,57.7075,57.6008,57.6808,59300.0
2015-10-16 14:30:00,64.92,64.92,64.87,64.89,37180.0,57.6897,57.6897,57.6453,57.6631,37180.0
2015-10-16 14:35:00,64.89,65.0,64.89,64.98,60584.0,57.6631,57.7608,57.6631,57.743,60584.0
2015-10-16 14:40:00,64.98,65.01,64.96,65.0,115316.0,57.743,57.7697,57.7253,57.7608,115316.0
2015-10-16 14:45:00,65.0,65.02,64.98,64.98,68766.0,57.7608,57.7786,57.743,57.743,68766.0
2015-10-16 14:50:00,64.98,65.0,64.92,64.92,70656.0,57.743,57.7608,57.6897,57.6897,70656.0
2015-10-16 14:55:00,64.93,64.95,64.89,64.89,40138.0,57.6986,57.7164,57.6631,57.6631,40138.0
2015-10-16 15:00:00,64.89,64.94,64.89,64.91,43304.0,57.6631,57.7075,57.6631,57.6808,43304.0
2015-10-16 15:05:00,64.92,64.92,64.87,64.89,37308.0,57.6897,57.6897,57.6453,57.6631,37308.0
2015-10-16 15:10:00,64.89,64.97,64.89,64.96,56340.0,57.6631,57.7341,57.6631,57.7253,56340.0
2015-10-16 15:15:00,64.96,65.04,64.96,65.04,52104.0,57.7253,57.7963,57.7253,57.7963,52104.0
2015-10-16 15:20:00,65.04,65.05,64.98,64.99,74732.0,57.7963,57.8052,57.743,57.7519,74732.0
2015-10-16 15:25:00,64.99,65.03,64.95,65.01,80952.0,57.7519,57.7875,57.7164,57.7697,80952.0
2015-10-16 15:30:00,65.01,65.11,65.01,65.09,78142.0,57.7697,57.8586,57.7697,57.8408,78142.0
2015-10-16 15:35:00,65.1,65.13,65.09,65.11,99164.0,57.8497,57.8763,57.8408,57.8586,99164.0
2015-10-16 15:40:00,65.11,65.16,65.1,65.14,170512.0,57.8586,57.903,57.8497,57.8852,170512.0
2015-10-16 15:45:00,65.14,65.14,65.08,65.14,210972.0,57.8852,57.8852,57.8319,57.8852,210972.0
2015-10-16 15:50:00,65.14,65.21,65.12,65.21,257362.0,57.8852,57.9474,57.8674,57.9474,257362.0
2015-10-16 15:55:00,65.21,65.3,65.19,65.23,497066.0,57.9474,58.0274,57.9296,57.9652,497066.0
2015-10-19 09:30:00,65.86,65.86,65.56,65.6,420946.0,58.525,58.525,58.2584,58.294,420946.0
2015-10-19 09:35:00,65.6,65.77,65.57,65.75,169480.0,58.294,58.445,58.2673,58.4273,169480.0
2015-10-19 09:40:00,65.74,65.83,65.63,65.81,157312.0,58.4184,58.4984,58.3206,58.4806,157312.0
2015-10-19 09:45:00,65.81,65.94,65.73,65.73,288888.0,58.4806,58.5961,58.4095,58.4095,288888.0
2015-10-19 09:50:00,65.73,65.78,65.63,65.77,162304.0,58.4095,58.4539,58.3206,58.445,162304.0
2015-10-19 09:55:00,65.78,65.85,65.72,65.85,115190.0,58.4539,58.5161,58.4006,58.5161,115190.0
2015-10-19 10:00:00,65.83,65.92,65.78,65.89,124046.0,58.4984,58.5783,58.4539,58.5517,124046.0
2015-10-19 10:05:00,65.89,66.0,65.89,66.0,114790.0,58.5517,58.6494,58.5517,58.6494,114790.0
2015-10-19 10:10:00,66.0,66.1,65.91,66.08,283490.0,58.6494,58.7383,58.5695,58.7205,283490.0
2015-10-19 10:15:00,66.09,66.2,66.03,66.19,167652.0,58.7294,58.8272,58.6761,58.8183,167652.0
2015-10-19 10:20:00,66.2,66.27,66.13,66.25,148194.0,58.8272,58.8894,58.765,58.8716,148194.0
2015-10-19 10:25:00,66.23,66.39,66.2,66.38,252292.0,58.8538,58.996,58.8272,58.9871,252292.0
2015-10-19 10:30:00,66.38,66.44,66.21,66.41,236294.0,58.9871,59.0404,58.836,59.0138,236294.0
2015-10-19 10:35:00,66.43,66.43,66.17,66.2,235932.0,59.0315,59.0315,58.8005,58.8272,235932.0
2015-10-19 10:40:00,66.2,66.21,66.08,66.19,153234.0,58.8272,58.836,58.7205,58.8183,153234.0
2015-10-19 10:45:00,66.21,66.24,66.16,66.23,163256.0,58.836,58.8627,58.7916,58.8538,163256.0
2015-10-19 10:50:00,66.23,66.25,66.19,66.25,69668.0,58.8538,58.8716,58.8183,58.8716,69668.0
2015-10-19 10:55:00,66.25,66.42,66.24,66.4,128204.0,58.8716,59.0227,58.8627,59.0049,128204.0
2015-10-19 11:00:00,66.41,66.54,66.39,66.5,230388.0,59.0138,59.1293,58.996,59.0937,230388.0
2015-10-19 11:05:00,66.5,66.58,66.32,66.35,181620.0,59.0937,59.1648,58.9338,58.9604,181620.0
2015-10-19 11:10:00,66.34,66.48,66.3,66.45,249660.0,58.9516,59.076,58.916,59.0493,249660.0
2015-10-19 11:15:00,66.46,66.58,66.46,66.53,181546.0,59.0582,59.1648,59.0582,59.1204,181546.0
2015-10-19 11:20:00,66.53,66.57,66.48,66.55,105288.0,59.1204,59.1559,59.076,59.1382,105288.0
2015-10-19 11:25:00,66.56,66.7,66.56,66.6,244090.0,59.1471,59.2715,59.1471,59.1826,244090.0
2015-10-19 11:30:00,66.6,66.66,66.56,66.64,96870.0,59.1826,59.2359,59.1471,59.2182,96870.0
2015-10-19 11:35:00,66.65,66.67,66.61,66.67,101882.0,59.227,59.2448,59.1915,59.2448,101882.0
2015-10-19 11:40:00,66.67,66.76,66.66,66.73,103552.0,59.2448,59.3248,59.2359,59.2981,103552.0
2015-10-19 11:45:00,66.73,66.75,66.68,66.7,136218.0,59.2981,59.3159,59.2537,59.2715,136218.0
2015-10-19 11:50:00,66.7,66.74,66.62,66.63,113146.0,59.2715,59.307,59.2004,59.2093,113146.0
2015-10-19 11:55:00,66.61,66.63,66.51,66.53,82004.0,59.1915,59.2093,59.1026,59.1204,82004.0
2015-10-19 12:00:00,66.52,66.53,66.38,66.39,92958.0,59.1115,59.1204,58.9871,58.996,92958.0
2015-10-19 12:05:00,66.38,66.43,66.36,66.39,76952.0,58.9871,59.0315,58.9693,58.996,76952.0
2015-10-19 12:10:00,66.39,66.43,66.38,66.4,59354.0,58.996,59.0315,58.9871,59.0049,59354.0
2015-10-19 12:15:00,66.41,66.41,66.21,66.24,113884.0,59.0138,59.0138,58.836,58.8627,113884.0
2015-10-19 12:20:00,66.23,66.3,66.23,66.25,67450.0,58.8538,58.916,58.8538,58.8716,67450.0
2015-10-19 12:25:00,66.25,66.28,66.13,66.22,85306.0,58.8716,58.8982,58.765,58.8449,85306.0
2015-10-19 12:30:00,66.21,66.36,66.21,66.33,98570.0,58.836,58.9693,58.836,58.9427,98570.0
2015-10-19 12:35:00,66.32,66.36,66.28,66.32,69228.0,58.9338,58.9693,58.8982,58.9338,69228.0
2015-10-19 12:40:00,66.32,66.47,66.31,66.45,251994.0,58.9338,59.0671,58.9249,59.0493,251994.0
2015-10-19 12:45:00,66.45,66.57,66.42,66.55,200974.0,59.0493,59.1559,59.0227,59.1382,200974.0
2015-10-19 12:50:00,66.56,66.61,66.52,66.56,214720.0,59.1471,59.1915,59.1115,59.1471,214720.0
2015-10-19 12:55:00,66.55,66.67,66.54,66.56,120160.0,59.1382,59.2448,59.1293,59.1471,120160.0
2015-10-19 13:00:00,66.57,66.7,66.55,66.63,97616.0,59.1559,59.2715,59.1382,59.2093,97616.0
2015-10-19 13:05:00,66.64,66.69,66.55,66.67,104654.0,59.2182,59.2626,59.1382,59.2448,104654.0
2015-10-19 13:10:00,66.67,66.67,66.58,66.66,100594.0,59.2448,59.2448,59.1648,59.2359,100594.0
2015-10-19 13:15:00,66.65,66.67,66.59,66.59,161522.0,59.227,59.2448,59.1737,59.1737,161522.0
2015-10-19 13:20:00,66.59,66.74,66.55,66.59,157954.0,59.1737,59.307,59.1382,59.1737,157954.0
2015-10-19 13:25:00,66.61,66.61,66.54,66.55,78832.0,59.1915,59.1915,59.1293,59.1382,78832.0
2015-10-19 13:30:00,66.54,66.57,66.52,66.52,82108.0,59.1293,59.1559,59.1115,59.1115,82108.0
2015-10-19 13:35:00,66.52,66.52,66.45,66.46,94126.0,59.1115,59.1115,59.0493,59.0582,94126.0
2015-10-19 13:40:00,66.46,66.59,66.4,66.56,88804.0,59.0582,59.1737,59.0049,59.1471,88804.0
2015-10-19 13:45:00,66.56,66.61,66.53,66.53,64594.0,59.1471,59.1915,59.1204,59.1204,64594.0
2015-10-19 13:50:00,66.53,66.58,66.5,66.57,42944.0,59.1204,59.1648,59.0937,59.1559,42944.0
2015-10-19 13:55:00,66.57,66.64,66.51,66.64,61858.0,59.1559,59.2182,59.1026,59.2182,61858.0
2015-10-19 14:00:00,66.64,66.68,66.56,66.62,71468.0,59.2182,59.2537,59.1471,59.2004,71468.0
2015-10-19 14:05:00,66.63,66.71,66.56,66.6,70404.0,59.2093,59.2804,59.1471,59.1826,70404.0
2015-10-19 14:10:00,66.6,66.64,66.54,66.64,69490.0,59.1826,59.2182,59.1293,59.2182,69490.0
2015-10-19 14:15:00,66.65,66.66,66.58,66.61,43602.0,59.227,59.2359,59.1648,59.1915,43602.0
2015-10-19 14:20:00,66.61,66.65,66.58,66.63,53434.0,59.1915,59.227,59.1648,59.2093,53434.0
2015-10-19 14:25:00,66.63,66.63,66.57,66.6,62640.0,59.2093,59.2093,59.1559,59.1826,62640.0
2015-10-19 14:30:00,66.58,66.61,66.51,66.57,178708.0,59.1648,59.1915,59.1026,59.1559,178708.0
2015-10-19 14:35:00,66.57,66.65,66.56,66.61,58432.0,59.1559,59.227,59.1471,59.1915,58432.0
2015-10-19 14:40:00,66.61,66.63,66.57,66.6,36100.0,59.1915,59.2093,59.1559,59.1826,36100.0
2015-10-19 14:45:00,66.6,66.69,66.6,66.65,70994.0,59.1826,59.2626,59.1826,59.227,70994.0
2015-10-19 14:50:00,66.64,66.68,66.61,66.64,48128.0,59.2182,59.2537,59.1915,59.2182,48128.0
2015-10-19 14:55:00,66.64,66.66,66.56,66.58,71870.0,59.2182,59.2359,59.1471,59.1648,71870.0
2015-10-19 15:00:00,66.58,66.69,66.58,66.64,79368.0,59.1648,59.2626,59.1648,59.2182,79368.0
2015-10-19 15:05:00,66.64,66.66,66.6,66.61,66152.0,59.2182,59.2359,59.1826,59.1915,66152.0
2015-10-19 15:10:00,66.61,66.61,66.54,66.55,121526.0,59.1915,59.1915,59.1293,59.1382,121526.0
2015-10-19 15:15:00,66.55,66.58,66.51,66.52,76454.0,59.1382,59.1648,59.1026,59.1115,76454.0
2015-10-19 15:20:00,66.52,66.58,66.51,66.52,104434.0,59.1115,59.1648,59.1026,59.1115,104434.0
2015-10-19 15:25:00,66.52,66.57,66.49,66.49,103530.0,59.1115,59.1559,59.0849,59.0849,103530.0
2015-10-19 15:30:00,66.49,66.52,66.47,66.48,112480.0,59.0849,59.1115,59.0671,59.076,112480.0
2015-10-19 15:35:00,66.47,66.52,66.46,66.49,117514.0,59.0671,59.1115,59.0582,59.0849,117514.0
2015-10-19 15:40:00,66.49,66.5,66.42,66.44,338286.0,59.0849,59.0937,59.0227,59.0404,338286.0
2015-10-19 15:45:00,66.44,66.48,66.42,66.46,206290.0,59.0404,59.076,59.0227,59.0582,206290.0
2015-10-19 15:50:00,66.46,66.58,66.46,66.57,305512.0,59.0582,59.1648,59.0582,59.1559,305512.0
2015-10-19 15:55:00,66.57,66.64,66.54,66.61,354628.0,59.1559,59.2182,59.1293,59.1915,354628.0
2015-10-20 09:30:00,66.53,66.68,66.46,66.6,218528.0,59.1204,59.2537,59.0582,59.1826,218528.0
2015-10-20 09:35:00,66.6,66.66,66.41,66.42,172162.0,59.1826,59.2359,59.0138,59.0227,172162.0
2015-10-20 09:40:00,66.42,66.48,66.35,66.35,169272.0,59.0227,59.076,58.9604,58.9604,169272.0
2015-10-20 09:45:00,66.35,66.39,66.23,66.24,147020.0,58.9604,58.996,58.8538,58.8627,147020.0
2015-10-20 09:50:00,66.25,66.34,66.21,66.28,126760.0,58.8716,58.9516,58.836,58.8982,126760.0
2015-10-20 09:55:00,66.27,66.41,66.24,66.37,94826.0,58.8894,59.0138,58.8627,58.9782,94826.0
2015-10-20 10:00:00,66.37,66.39,66.29,66.3,110922.0,58.9782,58.996,58.9071,58.916,110922.0
2015-10-20 10:05:00,66.29,66.41,66.29,66.38,119632.0,58.9071,59.0138,58.9071,58.9871,119632.0
2015-10-20 10:10:00,66.38,66.42,66.36,66.4,96072.0,58.9871,59.0227,58.9693,59.0049,96072.0
2015-10-20 10:15:00,66.4,66.45,66.36,66.42,71666.0,59.0049,59.0493,58.9693,59.0227,71666.0
2015-10-20 10:20:00,66.43,66.47,66.36,66.38,87492.0,59.0315,59.0671,58.9693,58.9871,87492.0
2015-10-20 10:25:00,66.38,66.44,66.36,66.39,133074.0,58.9871,59.0404,58.9693,58.996,133074.0
2015-10-20 10:30:00,66.39,66.41,66.36,66.41,116170.0,58.996,59.0138,58.9693,59.0138,116170.0
2015-10-20 10:35:00,66.41,66.42,66.36,66.39,104090.0,59.0138,59.0227,58.9693,58.996,104090.0
2015-10-20 10:40:00,66.38,66.5,66.36,66.47,96440.0,58.9871,59.0937,58.9693,59.0671,96440.0
2015-10-20 10:45:00,66.47,66.61,66.38,66.6,191900.0,59.0671,59.1915,58.9871,59.1826,191900.0
2015-10-20 10:50:00,66.61,66.67,66.58,66.61,141792.0,59.1915,59.2448,59.1648,59.1915,141792.0
2015-10-20 10:55:00,66.61,66.61,66.51,66.51,59464.0,59.1915,59.1915,59.1026,59.1026,59464.0
2015-10-20 11:00:00,66.52,66.53,66.47,66.48,78226.0,59.1115,59.1204,59.0671,59.076,78226.0
2015-10-20 11:05:00,66.48,66.48,66.36,66.46,86220.0,59.076,59.076,58.9693,59.0582,86220.0
2015-10-20 11:10:00,66.46,66.47,66.36,66.44,74872.0,59.0582,59.0671,58.9693,59.0404,74872.0
2015-10-20 11:15:00,66.43,66.47,66.37,66.4,45776.0,59.0315,59.0671,58.9782,59.0049,45776.0
2015-10-20 11:20:00,66.39,66.42,66.38,66.39,51734.0,58.996,59.0227,58.9871,58.996,51734.0
2015-10-20 11:25:00,66.39,66.41,66.36,66.4,48698.0,58.996,59.0138,58.9693,59.0049,48698.0
2015-10-20 11:30:00,66.41,66.42,66.32,66.35,60446.0,59.0138,59.0227,58.9338,58.9604,60446.0
2015-10-20 11:35:00,66.34,66.37,66.31,66.36,103498.0,58.9516,58.9782,58.9249,58.9693,103498.0
2015-10-20 11:40:00,66.36,66.39,66.33,66.38,90368.0,58.9693,58.996,58.9427,58.9871,90368.0
2015-10-20 11:45:00,66.37,66.38,66.32,66.36,60144.0,58.9782,58.9871,58.9338,58.9693,60144.0
2015-10-20 11:50:00,66.36,66.42,66.33,66.35,114426.0,58.9693,59.0227,58.9427,58.9604,114426.0
2015-10-20 11:55:00,66.33,66.41,66.32,66.4,134384.0,58.9427,59.0138,58.9338,59.0049,134384.0
2015-10-20 12:00:00,66.39,66.42,66.31,66.31,105050.0,58.996,59.0227,58.9249,58.9249,105050.0
2015-10-20 12:05:00,66.32,66.35,66.25,66.28,125536.0,58.9338,58.9604,58.8716,58.8982,125536.0
2015-10-20 12:10:00,66.27,66.28,66.24,66.24,61412.0,58.8894,58.8982,58.8627,58.8627,61412.0
2015-10-20 12:15:00,66.23,66.24,66.12,66.13,87112.0,58.8538,58.8627,58.7561,58.765,87112.0
2015-10-20 12:20:00,66.12,66.19,66.12,66.15,37360.0,58.7561,58.8183,58.7561,58.7827,37360.0
2015-10-20 12:25:00,66.14,66.23,66.14,66.22,75514.0,58.7738,58.8538,58.7738,58.8449,75514.0
2015-10-20 12:30:00,66.22,66.23,66.17,66.19,92032.0,58.8449,58.8538,58.8005,58.8183,92032.0
2015-10-20 12:35:00,66.17,66.21,66.16,66.21,220850.0,58.8005,58.836,58.7916,58.836,220850.0
2015-10-20 12:40:00,66.21,66.24,66.18,66.22,84536.0,58.836,58.8627,58.8094,58.8449,84536.0
2015-10-20 12:45:00,66.22,66.28,66.22,66.23,67130.0,58.8449,58.8982,58.8449,58.8538,67130.0
2015-10-20 12:50:00,66.23,66.24,66.16,66.16,34128.0,58.8538,58.8627,58.7916,58.7916,34128.0
2015-10-20 12:55:00,66.17,66.21,66.12,66.19,175954.0,58.8005,58.836,58.7561,58.8183,175954.0
2015-10-20 13:00:00,66.18,66.18,66.13,66.15,80882.0,58.8094,58.8094,58.765,58.7827,80882.0
2015-10-20 13:05:00,66.14,66.19,66.11,66.12,77774.0,58.7738,58.8183,58.7472,58.7561,77774.0
2015-10-20 13:10:00,66.11,66.16,66.11,66.14,41576.0,58.7472,58.7916,58.7472,58.7738,41576.0
2015-10-20 13:15:00,66.14,66.2,66.13,66.17,64820.0,58.7738,58.8272,58.765,58.8005,64820.0
2015-10-20 13:20:00,66.17,66.17,66.14,66.16,49544.0,58.8005,58.8005,58.7738,58.7916,49544.0
2015-10-20 13:25:00,66.16,66.17,66.12,66.14,40706.0,58.7916,58.8005,58.7561,58.7738,40706.0
2015-10-20 13:30:00,66.14,66.17,66.13,66.14,85620.0,58.7738,58.8005,58.765,58.7738,85620.0
2015-10-20 13:35:00,66.14,66.14,66.06,66.06,82540.0,58.7738,58.7738,58.7027,58.7027,82540.0
2015-10-20 13:40:00,66.06,66.1,66.01,66.02,81176.0,58.7027,58.7383,58.6583,58.6672,81176.0
2015-10-20 13:45:00,66.01,66.05,66.0,66.04,135920.0,58.6583,58.6939,58.6494,58.685,135920.0
2015-10-20 13:50:00,66.04,66.11,65.99,66.1,110488.0,58.685,58.7472,58.6405,58.7383,110488.0
2015-10-20 13:55:00,66.1,66.11,66.01,66.01,96786.0,58.7383,58.7472,58.6583,58.6583,96786.0
2015-10-20 14:00:00,66.01,66.09,66.0,66.09,46736.0,58.6583,58.7294,58.6494,58.7294,46736.0
2015-10-20 14:05:00,66.09,66.11,66.05,66.08,73594.0,58.7294,58.7472,58.6939,58.7205,73594.0
2015-10-20 14:10:00,66.08,66.11,66.07,66.1,54358.0,58.7205,58.7472,58.7116,58.7383,54358.0
2015-10-20 14:15:00,66.1,66.2,66.09,66.19,88632.0,58.7383,58.8272,58.7294,58.8183,88632.0
2015-10-20 14:20:00,66.19,66.21,66.15,66.17,56574.0,58.8183,58.836,58.7827,58.8005,56574.0
2015-10-20 14:25:00,66.17,66.32,66.17,66.31,63064.0,58.8005,58.9338,58.8005,58.9249,63064.0
2015-10-20 14:30:00,66.31,66.33,66.21,66.21,68996.0,58.9249,58.9427,58.836,58.836,68996.0
2015-10-20 14:35:00,66.22,66.23,66.16,66.19,134638.0,58.8449,58.8538,58.7916,58.8183,134638.0
2015-10-20 14:40:00,66.19,66.21,66.15,66.16,93990.0,58.8183,58.836,58.7827,58.7916,93990.0
2015-10-20 14:45:00,66.16,66.2,66.16,66.17,68508.0,58.7916,58.8272,58.7916,58.8005,68508.0
2015-10-20 14:50:00,66.17,66.27,66.17,66.26,62068.0,58.8005,58.8894,58.8005,58.8805,62068.0
2015-10-20 14:55:00,66.27,66.29,66.24,66.25,43488.0,58.8894,58.9071,58.8627,58.8716,43488.0
2015-10-20 15:00:00,66.25,66.3,66.23,66.23,62052.0,58.8716,58.916,58.8538,58.8538,62052.0
2015-10-20 15:05:00,66.23,66.24,66.2,66.21,247466.0,58.8538,58.8627,58.8272,58.836,247466.0
2015-10-20 15:10:00,66.21,66.32,66.21,66.3,77110.0,58.836,58.9338,58.836,58.916,77110.0
2015-10-20 15:15:00,66.31,66.33,66.21,66.21,71168.0,58.9249,58.9427,58.836,58.836,71168.0
2015-10-20 15:20:00,66.23,66.24,66.18,66.22,104050.0,58.8538,58.8627,58.8094,58.8449,104050.0
2015-10-20 15:25:00,66.22,66.23,66.18,66.19,99026.0,58.8449,58.8538,58.8094,58.8183,99026.0
2015-10-20 15:30:00,66.19,66.22,66.14,66.14,79340.0,58.8183,58.8449,58.7738,58.7738,79340.0
2015-10-20 15:35:00,66.14,66.21,66.14,66.2,76146.0,58.7738,58.836,58.7738,58.8272,76146.0
2015-10-20 15:40:00,66.2,66.23,66.18,66.22,92324.0,58.8272,58.8538,58.8094,58.8449,92324.0
2015-10-20 15:45:00,66.22,66.22,66.11,66.13,162750.0,58.8449,58.8449,58.7472,58.765,162750.0
2015-10-20 15:50:00,66.13,66.23,66.13,66.23,117990.0,58.765,58.8538,58.765,58.8538,117990.0
2015-10-20 15:55:00,66.23,66.23,66.17,66.21,245950.0,58.8538,58.8538,58.8005,58.836,245950.0
2015-10-21 09:30:00,66.33,66.35,66.14,66.18,232110.0,58.9427,58.9604,58.7738,58.8094,232110.0
2015-10-21 09:35:00,66.16,66.2,65.99,66.01,126718.0,58.7916,58.8272,58.6405,58.6583,126718.0
2015-10-21 09:40:00,66.0,66.28,66.0,66.25,65078.0,58.6494,58.8982,58.6494,58.8716,65078.0
2015-10-21 09:45:00,66.24,66.36,66.22,66.31,87686.0,58.8627,58.9693,58.8449,58.9249,87686.0
2015-10-21 09:50:00,66.32,66.43,66.27,66.38,107042.0,58.9338,59.0315,58.8894,58.9871,107042.0
2015-10-21 09:55:00,66.34,66.5,66.33,66.45,117378.0,58.9516,59.0937,58.9427,59.0493,117378.0
2015-10-21 10:00:00,66.45,66.46,66.33,66.44,61486.0,59.0493,59.0582,58.9427,59.0404,61486.0
2015-10-21 10:05:00,66.43,66.43,66.3,66.39,40790.0,59.0315,59.0315,58.916,58.996,40790.0
2015-10-21 10:10:00,66.38,66.43,66.33,66.42,50220.0,58.9871,59.0315,58.9427,59.0227,50220.0
2015-10-21 10:15:00,66.42,66.42,66.29,66.29,62552.0,59.0227,59.0227,58.9071,58.9071,62552.0
2015-10-21 10:20:00,66.3,66.36,66.29,66.36,36454.0,58.916,58.9693,58.9071,58.9693,36454.0
2015-10-21 10:25:00,66.35,66.41,66.31,66.36,35714.0,58.9604,59.0138,58.9249,58.9693,35714.0
2015-10-21 10:30:00,66.38,66.49,66.36,66.43,69184.0,58.9871,59.0849,58.9693,59.0315,69184.0
2015-10-21 10:35:00,66.43,66.5,66.39,66.46,78560.0,59.0315,59.0937,58.996,59.0582,78560.0
2015-10-21 10:40:00,66.46,66.58,66.44,66.58,49974.0,59.0582,59.1648,59.0404,59.1648,49974.0
2015-10-21 10:45:00,66.58,66.61,66.53,66.53,78942.0,59.1648,59.1915,59.1204,59.1204,78942.0
2015-10-21 10:50:00,66.51,66.55,66.44,66.53,37210.0,59.1026,59.1382,59.0404,59.1204,37210.0
2015-10-21 10:55:00,66.53,66.6,66.5,66.51,88574.0,59.1204,59.1826,59.0937,59.1026,88574.0
2015-10-21 11:00:00,66.51,66.57,66.47,66.47,33026.0,59.1026,59.1559,59.0671,59.0671,33026.0
2015-10-21 11:05:00,66.48,66.48,66.29,66.3,41610.0,59.076,59.076,58.9071,58.916,41610.0
2015-10-21 11:10:00,66.26,66.32,66.26,66.3,43830.0,58.8805,58.9338,58.8805,58.916,43830.0
2015-10-21 11:15:00,66.31,66.37,66.29,66.33,33352.0,58.9249,58.9782,58.9071,58.9427,33352.0
2015-10-21 11:20:00,66.32,66.36,66.26,66.36,35288.0,58.9338,58.9693,58.8805,58.9693,35288.0
2015-10-21 11:25:00,66.36,66.38,66.33,66.36,41834.0,58.9693,58.9871,58.9427,58.9693,41834.0
2015-10-21 11:30:00,66.34,66.42,66.31,66.41,31934.0,58.9516,59.0227,58.9249,59.0138,31934.0
2015-10-21 11:35:00,66.41,66.48,66.4,66.45,24336.0,59.0138,59.076,59.0049,59.0493,24336.0
2015-10-21 11:40:00,66.46,66.46,66.33,66.36,25690.0,59.0582,59.0582,58.9427,58.9693,25690.0
2015-10-21 11:45:00,66.36,66.38,66.27,66.29,60050.0,58.9693,58.9871,58.8894,58.9071,60050.0
2015-10-21 11:50:00,66.29,66.35,66.29,66.31,25086.0,58.9071,58.9604,58.9071,58.9249,25086.0
2015-10-21 11:55:00,66.31,66.41,66.31,66.4,48582.0,58.9249,59.0138,58.9249,59.0049,48582.0
2015-10-21 12:00:00,66.41,66.42,66.33,66.35,31660.0,59.0138,59.0227,58.9427,58.9604,31660.0
2015-10-21 12:05:00,66.35,66.41,66.35,66.39,21390.0,58.9604,59.0138,58.9604,58.996,21390.0
2015-10-21 12:10:00,66.39,66.5,66.38,66.49,51916.0,58.996,59.0937,58.9871,59.0849,51916.0
2015-10-21 12:15:00,66.5,66.5,66.41,66.43,29816.0,59.0937,59.0937,59.0138,59.0315,29816.0
2015-10-21 12:20:00,66.43,66.5,66.42,66.46,33036.0,59.0315,59.0937,59.0227,59.0582,33036.0
2015-10-21 12:25:00,66.44,66.46,66.4,66.44,12980.0,59.0404,59.0582,59.0049,59.0404,12980.0
2015-10-21 12:30:00,66.44,66.5,66.42,66.5,35780.0,59.0404,59.0937,59.0227,59.0937,35780.0
2015-10-21 12:35:00,66.49,66.49,66.38,66.39,139464.0,59.0849,59.0849,58.9871,58.996,139464.0
2015-10-21 12:40:00,66.39,66.4,66.33,66.35,32842.0,58.996,59.0049,58.9427,58.9604,32842.0
2015-10-21 12:45:00,66.35,66.38,66.33,66.38,25428.0,58.9604,58.9871,58.9427,58.9871,25428.0
2015-10-21 12:50:00,66.37,66.37,66.32,66.36,31040.0,58.9782,58.9782,58.9338,58.9693,31040.0
2015-10-21 12:55:00,66.35,66.36,66.25,66.25,43210.0,58.9604,58.9693,58.8716,58.8716,43210.0
2015-10-21 13:00:00,66.25,66.26,66.18,66.22,53604.0,58.8716,58.8805,58.8094,58.8449,53604.0
2015-10-21 13:05:00,66.22,66.22,66.13,66.18,53658.0,58.8449,58.8449,58.765,58.8094,53658.0
2015-10-21 13:10:00,66.17,66.2,66.17,66.18,32368.0,58.8005,58.8272,58.8005,58.8094,32368.0
2015-10-21 13:15:00,66.2,66.2,66.09,66.14,88944.0,58.8272,58.8272,58.7294,58.7738,88944.0
2015-10-21 13:20:00,66.13,66.16,66.07,66.08,49786.0,58.765,58.7916,58.7116,58.7205,49786.0
2015-10-21 13:25:00,66.1,66.1,65.99,66.03,81070.0,58.7383,58.7383,58.6405,58.6761,81070.0
2015-10-21 13:30:00,66.03,66.07,66.0,66.01,45416.0,58.6761,58.7116,58.6494,58.6583,45416.0
2015-10-21 13:35:00,66.02,66.02,65.92,65.95,71318.0,58.6672,58.6672,58.5783,58.605,71318.0
2015-10-21 13:40:00,65.94,65.99,65.92,65.97,42688.0,58.5961,58.6405,58.5783,58.6228,42688.0
2015-10-21 13:45:00,65.98,66.04,65.96,65.96,21636.0,58.6317,58.685,58.6139,58.6139,21636.0
2015-10-21 13:50:00,65.94,66.0,65.92,65.99,63282.0,58.5961,58.6494,58.5783,58.6405,63282.0
2015-10-21 13:55:00,66.0,66.07,65.98,65.98,30004.0,58.6494,58.7116,58.6317,58.6317,30004.0
2015-10-21 14:00:00,65.99,66.07,65.98,65.99,55656.0,58.6405,58.7116,58.6317,58.6405,55656.0
2015-10-21 14:05:00,66.0,66.1,65.98,66.05,45916.0,58.6494,58.7383,58.6317,58.6939,45916.0
2015-10-21 14:10:00,66.04,66.07,65.99,66.06,19284.0,58.685,58.7116,58.6405,58.7027,19284.0
2015-10-21 14:15:00,66.07,66.1,66.05,66.1,27042.0,58.7116,58.7383,58.6939,58.7383,27042.0
2015-10-21 14:20:00,66.09,66.13,66.08,66.13,49178.0,58.7294,58.765,58.7205,58.765,49178.0
2015-10-21 14:25:00,66.11,66.16,66.1,66.14,38904.0,58.7472,58.7916,58.7383,58.7738,38904.0
2015-10-21 14:30:00,66.14,66.2,66.14,66.17,28466.0,58.7738,58.8272,58.7738,58.8005,28466.0
2015-10-21 14:35:00,66.17,66.33,66.15,66.31,48932.0,58.8005,58.9427,58.7827,58.9249,48932.0
2015-10-21 14:40:00,66.33,66.38,66.23,66.27,70602.0,58.9427,58.9871,58.8538,58.8894,70602.0
2015-10-21 14:45:00,66.26,66.31,66.26,66.3,35374.0,58.8805,58.9249,58.8805,58.916,35374.0
2015-10-21 14:50:00,66.3,66.31,66.26,66.27,39660.0,58.916,58.9249,58.8805,58.8894,39660.0
2015-10-21 14:55:00,66.29,66.3,66.21,66.25,30706.0,58.9071,58.916,58.836,58.8716,30706.0
2015-10-21 15:00:00,66.25,66.33,66.25,66.32,30070.0,58.8716,58.9427,58.8716,58.9338,30070.0
2015-10-21 15:05:00,66.32,66.42,66.27,66.42,79944.0,58.9338,59.0227,58.8894,59.0227,79944.0
2015-10-21 15:10:00,66.41,66.42,66.28,66.31,72716.0,59.0138,59.0227,58.8982,58.9249,72716.0
2015-10-21 15:15:00,66.29,66.31,66.2,66.22,85368.0,58.9071,58.9249,58.8272,58.8449,85368.0
2015-10-21 15:20:00,66.2,66.29,66.18,66.27,58326.0,58.8272,58.9071,58.8094,58.8894,58326.0
2015-10-21 15:25:00,66.27,66.29,66.21,66.24,51190.0,58.8894,58.9071,58.836,58.8627,51190.0
2015-10-21 15:30:00,66.23,66.28,66.19,66.28,57722.0,58.8538,58.8982,58.8183,58.8982,57722.0
2015-10-21 15:35:00,66.27,66.29,66.2,66.28,77174.0,58.8894,58.9071,58.8272,58.8982,77174.0
2015-10-21 15:40:00,66.27,66.28,66.14,66.18,97538.0,58.8894,58.8982,58.7738,58.8094,97538.0
2015-10-21 15:45:00,66.17,66.29,66.15,66.26,131896.0,58.8005,58.9071,58.7827,58.8805,131896.0
2015-10-21 15:50:00,66.26,66.28,66.18,66.22,114802.0,58.8805,58.8982,58.8094,58.8449,114802.0
2015-10-21 15:55:00,66.21,66.29,66.16,66.24,296756.0,58.836,58.9071,58.7916,58.8627,296756.0
2015-10-22 09:30:00,66.44,66.73,66.38,66.56,253820.0,59.0404,59.2981,58.9871,59.1471,253820.0
2015-10-22 09:35:00,66.56,66.58,65.99,66.04,254874.0,59.1471,59.1648,58.6405,58.685,254874.0
2015-10-22 09:40:00,66.03,66.11,65.92,65.99,126756.0,58.6761,58.7472,58.5783,58.6405,126756.0
2015-10-22 09:45:00,66.0,66.06,65.81,65.9,120612.0,58.6494,58.7027,58.4806,58.5606,120612.0
2015-10-22 09:50:00,65.91,66.13,65.91,66.11,107492.0,58.5695,58.765,58.5695,58.7472,107492.0
2015-10-22 09:55:00,66.13,66.16,66.0,66.02,63842.0,58.765,58.7916,58.6494,58.6672,63842.0
2015-10-22 10:00:00,66.02,66.15,66.02,66.1,86776.0,58.6672,58.7827,58.6672,58.7383,86776.0
2015-10-22 10:05:00,66.08,66.22,66.07,66.14,67934.0,58.7205,58.8449,58.7116,58.7738,67934.0
2015-10-22 10:10:00,66.14,66.28,66.13,66.17,60966.0,58.7738,58.8982,58.765,58.8005,60966.0
2015-10-22 10:15:00,66.18,66.19,66.03,66.12,130578.0,58.8094,58.8183,58.6761,58.7561,130578.0
2015-10-22 10:20:00,66.14,66.15,66.04,66.08,45096.0,58.7738,58.7827,58.685,58.7205,45096.0
2015-10-22 10:25:00,66.08,66.08,65.93,65.96,104454.0,58.7205,58.7205,58.5872,58.6139,104454.0
2015-10-22 10:30:00,65.97,66.1,65.97,66.05,92410.0,58.6228,58.7383,58.6228,58.6939,92410.0
2015-10-22 10:35:00,66.05,66.16,66.03,66.08,66466.0,58.6939,58.7916,58.6761,58.7205,66466.0
2015-10-22 10:40:00,66.08,66.11,65.95,66.06,102652.0,58.7205,58.7472,58.605,58.7027,102652.0
2015-10-22 10:45:00,66.07,66.17,66.05,66.07,100386.0,58.7116,58.8005,58.6939,58.7116,100386.0
2015-10-22 10:50:00,66.06,66.1,66.04,66.07,58414.0,58.7027,58.7383,58.685,58.7116,58414.0
2015-10-22 10:55:00,66.06,66.14,66.03,66.09,92982.0,58.7027,58.7738,58.6761,58.7294,92982.0
2015-10-22 11:00:00,66.08,66.09,65.98,65.98,61982.0,58.7205,58.7294,58.6317,58.6317,61982.0
2015-10-22 11:05:00,65.98,66.0,65.94,65.97,62086.0,58.6317,58.6494,58.5961,58.6228,62086.0
2015-10-22 11:10:00,65.97,65.97,65.88,65.91,86998.0,58.6228,58.6228,58.5428,58.5695,86998.0
2015-10-22 11:15:00,65.91,65.92,65.77,65.8,154448.0,58.5695,58.5783,58.445,58.4717,154448.0
2015-10-22 11:20:00,65.8,65.85,65.74,65.83,91088.0,58.4717,58.5161,58.4184,58.4984,91088.0
2015-10-22 11:25:00,65.83,65.83,65.68,65.71,78846.0,58.4984,58.4984,58.3651,58.3917,78846.0
2015-10-22 11:30:00,65.72,65.73,65.62,65.64,91752.0,58.4006,58.4095,58.3118,58.3295,91752.0
2015-10-22 11:35:00,65.64,65.67,65.59,65.63,111970.0,58.3295,58.3562,58.2851,58.3206,111970.0
2015-10-22 11:40:00,65.62,65.63,65.5,65.55,135420.0,58.3118,58.3206,58.2051,58.2495,135420.0
2015-10-22 11:45:00,65.55,65.57,65.49,65.52,177824.0,58.2495,58.2673,58.1962,58.2229,177824.0
2015-10-22 11:50:00,65.53,65.53,65.38,65.39,185158.0,58.2318,58.2318,58.0985,58.1074,185158.0
2015-10-22 11:55:00,65.38,65.45,65.29,65.45,163412.0,58.0985,58.1607,58.0185,58.1607,163412.0
2015-10-22 12:00:00,65.45,65.46,65.32,65.38,97796.0,58.1607,58.1696,58.0452,58.0985,97796.0
2015-10-22 12:05:00,65.38,65.41,65.29,65.41,74130.0,58.0985,58.1251,58.0185,58.1251,74130.0
2015-10-22 12:10:00,65.41,65.48,65.41,65.47,62112.0,58.1251,58.1873,58.1251,58.1785,62112.0
2015-10-22 12:15:00,65.47,65.56,65.47,65.55,94934.0,58.1785,58.2584,58.1785,58.2495,94934.0
2015-10-22 12:20:00,65.55,65.76,65.55,65.74,114088.0,58.2495,58.4362,58.2495,58.4184,114088.0
2015-10-22 12:25:00,65.73,65.8,65.69,65.71,93810.0,58.4095,58.4717,58.374,58.3917,93810.0
2015-10-22 12:30:00,65.71,65.73,65.64,65.64,55462.0,58.3917,58.4095,58.3295,58.3295,55462.0
2015-10-22 12:35:00,65.65,65.69,65.63,65.67,83808.0,58.3384,58.374,58.3206,58.3562,83808.0
2015-10-22 12:40:00,65.67,65.74,65.66,65.71,96152.0,58.3562,58.4184,58.3473,58.3917,96152.0
2015-10-22 12:45:00,65.7,65.74,65.64,65.67,80510.0,58.3828,58.4184,58.3295,58.3562,80510.0
2015-10-22 12:50:00,65.67,65.72,65.66,65.71,73846.0,58.3562,58.4006,58.3473,58.3917,73846.0
2015-10-22 12:55:00,65.71,65.73,65.63,65.73,76876.0,58.3917,58.4095,58.3206,58.4095,76876.0
2015-10-22 13:00:00,65.74,65.77,65.65,65.69,63128.0,58.4184,58.445,58.3384,58.374,63128.0
2015-10-22 13:05:00,65.69,65.75,65.69,65.75,60660.0,58.374,58.4273,58.374,58.4273,60660.0
2015-10-22 13:10:00,65.75,65.8,65.7,65.8,44964.0,58.4273,58.4717,58.3828,58.4717,44964.0
2015-10-22 13:15:00,65.79,65.81,65.73,65.76,82480.0,58.4628,58.4806,58.4095,58.4362,82480.0
2015-10-22 13:20:00,65.76,65.77,65.67,65.68,42472.0,58.4362,58.445,58.3562,58.3651,42472.0
2015-10-22 13:25:00,65.69,65.69,65.57,65.58,77086.0,58.374,58.374,58.2673,58.2762,77086.0
2015-10-22 13:30:00,65.58,65.65,65.58,65.65,67812.0,58.2762,58.3384,58.2762,58.3384,67812.0
2015-10-22 13:35:00,65.66,65.69,65.58,65.63,72384.0,58.3473,58.374,58.2762,58.3206,72384.0
2015-10-22 13:40:00,65.63,65.67,65.6,65.6,53596.0,58.3206,58.3562,58.294,58.294,53596.0
2015-10-22 13:45:00,65.61,65.66,65.58,65.61,53714.0,58.3029,58.3473,58.2762,58.3029,53714.0
2015-10-22 13:50:00,65.61,65.72,65.58,65.71,68812.0,58.3029,58.4006,58.2762,58.3917,68812.0
2015-10-22 13:55:00,65.72,65.8,65.71,65.75,53334.0,58.4006,58.4717,58.3917,58.4273,53334.0
2015-10-22 14:00:00,65.75,65.77,65.69,65.73,157170.0,58.4273,58.445,58.374,58.4095,157170.0
2015-10-22 14:05:00,65.73,65.76,65.64,65.74,90698.0,58.4095,58.4362,58.3295,58.4184,90698.0
2015-10-22 14:10:00,65.74,65.86,65.74,65.86,71004.0,58.4184,58.525,58.4184,58.525,71004.0
2015-10-22 14:15:00,65.84,65.86,65.76,65.82,74820.0,58.5072,58.525,58.4362,58.4895,74820.0
2015-10-22 14:20:00,65.82,65.83,65.74,65.75,58140.0,58.4895,58.4984,58.4184,58.4273,58140.0
2015-10-22 14:25:00,65.76,65.83,65.76,65.76,76240.0,58.4362,58.4984,58.4362,58.4362,76240.0
2015-10-22 14:30:00,65.76,65.77,65.64,65.67,86894.0,58.4362,58.445,58.3295,58.3562,86894.0
2015-10-22 14:35:00,65.68,65.82,65.68,65.81,67330.0,58.3651,58.4895,58.3651,58.4806,67330.0
2015-10-22 14:40:00,65.81,65.94,65.75,65.94,92416.0,58.4806,58.5961,58.4273,58.5961,92416.0
2015-10-22 14:45:00,65.94,66.0,65.93,66.0,108948.0,58.5961,58.6494,58.5872,58.6494,108948.0
2015-10-22 14:50:00,66.0,66.08,65.97,66.07,155324.0,58.6494,58.7205,58.6228,58.7116,155324.0
2015-10-22 14:55:00,66.07,66.08,66.02,66.05,97298.0,58.7116,58.7205,58.6672,58.6939,97298.0
2015-10-22 15:00:00,66.05,66.17,66.04,66.16,129892.0,58.6939,58.8005,58.685,58.7916,129892.0
2015-10-22 15:05:00,66.16,66.2,66.01,66.02,105056.0,58.7916,58.8272,58.6583,58.6672,105056.0
2015-10-22 15:10:00,66.02,66.1,66.02,66.08,83948.0,58.6672,58.7383,58.6672,58.7205,83948.0
2015-10-22 15:15:00,66.08,66.25,66.08,66.11,115550.0,58.7205,58.8716,58.7205,58.7472,115550.0
2015-10-22 15:20:00,66.11,66.17,66.08,66.13,134356.0,58.7472,58.8005,58.7205,58.765,134356.0
2015-10-22 15:25:00,66.13,66.29,66.13,66.28,104296.0,58.765,58.9071,58.765,58.8982,104296.0
2015-10-22 15:30:00,66.27,66.28,66.12,66.13,93844.0,58.8894,58.8982,58.7561,58.765,93844.0
2015-10-22 15:35:00,66.13,66.14,66.06,66.1,107758.0,58.765,58.7738,58.7027,58.7383,107758.0
2015-10-22 15:40:00,66.09,66.21,66.08,66.21,129258.0,58.7294,58.836,58.7205,58.836,129258.0
2015-10-22 15:45:00,66.21,66.24,66.1,66.13,160436.0,58.836,58.8627,58.7383,58.765,160436.0
2015-10-22 15:50:00,66.12,66.14,66.07,66.14,173434.0,58.7561,58.7738,58.7116,58.7738,173434.0
2015-10-22 15:55:00,66.13,66.2,66.13,66.19,340892.0,58.765,58.8272,58.765,58.8183,340892.0
2015-10-23 09:30:00,66.54,66.6,65.75,65.89,425888.0,59.1293,59.1826,58.4273,58.5517,425888.0
2015-10-23 09:35:00,65.87,65.88,64.7,64.83,637652.0,58.5339,58.5428,57.4942,57.6097,637652.0
2015-10-23 09:40:00,64.83,65.16,64.74,65.11,242554.0,57.6097,57.903,57.5298,57.8586,242554.0
2015-10-23 09:45:00,65.13,65.24,64.97,65.1,235596.0,57.8763,57.9741,57.7341,57.8497,235596.0
2015-10-23 09:50:00,65.09,65.65,65.08,65.55,208894.0,57.8408,58.3384,57.8319,58.2495,208894.0
2015-10-23 09:55:00,65.51,65.58,65.26,65.3,107652.0,58.214,58.2762,57.9918,58.0274,107652.0
2015-10-23 10:00:00,65.3,65.53,65.3,65.53,181268.0,58.0274,58.2318,58.0274,58.2318,181268.0
2015-10-23 10:05:00,65.52,65.73,65.49,65.64,107822.0,58.2229,58.4095,58.1962,58.3295,107822.0
2015-10-23 10:10:00,65.65,65.68,65.32,65.39,104002.0,58.3384,58.3651,58.0452,58.1074,104002.0
2015-10-23 10:15:00,65.37,65.38,65.21,65.24,81822.0,58.0896,58.0985,57.9474,57.9741,81822.0
2015-10-23 10:20:00,65.26,65.36,64.95,64.97,112180.0,57.9918,58.0807,57.7164,57.7341,112180.0
2015-10-23 10:25:00,64.97,65.11,64.6,64.62,273472.0,57.7341,57.8586,57.4054,57.4231,273472.0
2015-10-23 10:30:00,64.61,64.97,64.46,64.95,225420.0,57.4142,57.7341,57.2809,57.7164,225420.0
2015-10-23 10:35:00,64.95,65.04,64.91,64.94,144290.0,57.7164,57.7963,57.6808,57.7075,144290.0
2015-10-23 10:40:00,64.91,65.09,64.89,65.05,100964.0,57.6808,57.8408,57.6631,57.8052,100964.0
2015-10-23 10:45:00,65.05,65.1,64.91,65.08,160386.0,57.8052,57.8497,57.6808,57.8319,160386.0
2015-10-23 10:50:00,65.05,65.2,65.04,65.16,125488.0,57.8052,57.9385,57.7963,57.903,125488.0
2015-10-23 10:55:00,65.15,65.2,65.04,65.19,83790.0,57.8941,57.9385,57.7963,57.9296,83790.0
2015-10-23 11:00:00,65.2,65.21,65.03,65.08,104972.0,57.9385,57.9474,57.7875,57.8319,104972.0
2015-10-23 11:05:00,65.07,65.11,65.0,65.08,52418.0,57.823,57.8586,57.7608,57.8319,52418.0
2015-10-23 11:10:00,65.08,65.16,65.08,65.11,63516.0,57.8319,57.903,57.8319,57.8586,63516.0
2015-10-23 11:15:00,65.1,65.14,65.03,65.14,106120.0,57.8497,57.8852,57.7875,57.8852,106120.0
2015-10-23 11:20:00,65.14,65.21,65.1,65.14,165888.0,57.8852,57.9474,57.8497,57.8852,165888.0
2015-10-23 11:25:00,65.14,65.25,65.11,65.2,77410.0,57.8852,57.983,57.8586,57.9385,77410.0
2015-10-23 11:30:00,65.2,65.23,65.16,65.2,37080.0,57.9385,57.9652,57.903,57.9385,37080.0
2015-10-23 11:35:00,65.2,65.2,65.11,65.17,55900.0,57.9385,57.9385,57.8586,57.9119,55900.0
2015-10-23 11:40:00,65.17,65.33,65.17,65.33,57854.0,57.9119,58.054,57.9119,58.054,57854.0
2015-10-23 11:45:00,65.32,65.32,65.15,65.19,55566.0,58.0452,58.0452,57.8941,57.9296,55566.0
2015-10-23 11:50:00,65.2,65.21,65.14,65.16,26334.0,57.9385,57.9474,57.8852,57.903,26334.0
2015-10-23 11:55:00,65.16,65.19,65.11,65.16,37724.0,57.903,57.9296,57.8586,57.903,37724.0
2015-10-23 12:00:00,65.14,65.26,65.11,65.25,39718.0,57.8852,57.9918,57.8586,57.983,39718.0
2015-10-23 12:05:00,65.24,65.25,65.15,65.24,130016.0,57.9741,57.983,57.8941,57.9741,130016.0
2015-10-23 12:10:00,65.23,65.24,65.14,65.22,90112.0,57.9652,57.9741,57.8852,57.9563,90112.0
2015-10-23 12:15:00,65.22,65.26,65.17,65.17,61194.0,57.9563,57.9918,57.9119,57.9119,61194.0
2015-10-23 12:20:00,65.17,65.24,65.13,65.14,47876.0,57.9119,57.9741,57.8763,57.8852,47876.0
2015-10-23 12:25:00,65.14,65.21,65.14,65.21,58760.0,57.8852,57.9474,57.8852,57.9474,58760.0
2015-10-23 12:30:00,65.21,65.22,65.13,65.13,52330.0,57.9474,57.9563,57.8763,57.8763,52330.0
2015-10-23 12:35:00,65.14,65.15,65.11,65.14,54424.0,57.8852,57.8941,57.8586,57.8852,54424.0
2015-10-23 12:40:00,65.14,65.17,65.11,65.14,47642.0,57.8852,57.9119,57.8586,57.8852,47642.0
2015-10-23 12:45:00,65.14,65.21,65.13,65.2,40924.0,57.8852,57.9474,57.8763,57.9385,40924.0
2015-10-23 12:50:00,65.2,65.22,65.17,65.17,53740.0,57.9385,57.9563,57.9119,57.9119,53740.0
2015-10-23 12:55:00,65.19,65.21,65.14,65.17,92640.0,57.9296,57.9474,57.8852,57.9119,92640.0
2015-10-23 13:00:00,65.17,65.17,65.1,65.12,144818.0,57.9119,57.9119,57.8497,57.8674,144818.0
2015-10-23 13:05:00,65.11,65.11,65.04,65.07,63448.0,57.8586,57.8586,57.7963,57.823,63448.0
2015-10-23 13:10:00,65.08,65.08,64.95,64.97,91958.0,57.8319,57.8319,57.7164,57.7341,91958.0
2015-10-23 13:15:00,64.98,65.0,64.95,64.97,53786.0,57.743,57.7608,57.7164,57.7341,53786.0
2015-10-23 13:20:00,64.97,65.08,64.97,65.08,45504.0,57.7341,57.8319,57.7341,57.8319,45504.0
2015-10-23 13:25:00,65.07,65.13,65.07,65.1,61012.0,57.823,57.8763,57.823,57.8497,61012.0
2015-10-23 13:30:00,65.1,65.24,65.1,65.23,77752.0,57.8497,57.9741,57.8497,57.9652,77752.0
2015-10-23 13:35:00,65.24,65.42,65.24,65.4,85280.0,57.9741,58.134,57.9741,58.1163,85280.0
2015-10-23 13:40:00,65.42,65.49,65.39,65.39,74300.0,58.134,58.1962,58.1074,58.1074,74300.0
2015-10-23 13:45:00,65.4,65.42,65.31,65.34,51092.0,58.1163,58.134,58.0363,58.0629,51092.0
2015-10-23 13:50:00,65.33,65.43,65.32,65.42,49166.0,58.054,58.1429,58.0452,58.134,49166.0
2015-10-23 13:55:00,65.41,65.45,65.33,65.36,46680.0,58.1251,58.1607,58.054,58.0807,46680.0
2015-10-23 14:00:00,65.36,65.41,65.29,65.4,49816.0,58.0807,58.1251,58.0185,58.1163,49816.0
2015-10-23 14:05:00,65.41,65.42,65.37,65.41,32814.0,58.1251,58.134,58.0896,58.1251,32814.0
2015-10-23 14:10:00,65.4,65.41,65.33,65.36,52040.0,58.1163,58.1251,58.054,58.0807,52040.0
2015-10-23 14:15:00,65.35,65.44,65.35,65.42,110566.0,58.0718,58.1518,58.0718,58.134,110566.0
2015-10-23 14:20:00,65.42,65.47,65.39,65.44,52816.0,58.134,58.1785,58.1074,58.1518,52816.0
2015-10-23 14:25:00,65.44,65.46,65.36,65.39,66878.0,58.1518,58.1696,58.0807,58.1074,66878.0
2015-10-23 14:30:00,65.39,65.39,65.33,65.35,65176.0,58.1074,58.1074,58.054,58.0718,65176.0
2015-10-23 14:35:00,65.35,65.39,65.33,65.38,64932.0,58.0718,58.1074,58.054,58.0985,64932.0
2015-10-23 14:40:00,65.36,65.38,65.33,65.36,85378.0,58.0807,58.0985,58.054,58.0807,85378.0
2015-10-23 14:45:00,65.38,65.46,65.37,65.39,91280.0,58.0985,58.1696,58.0896,58.1074,91280.0
2015-10-23 14:50:00,65.4,65.45,65.38,65.42,49942.0,58.1163,58.1607,58.0985,58.134,49942.0
2015-10-23 14:55:00,65.42,65.48,65.42,65.45,71268.0,58.134,58.1873,58.134,58.1607,71268.0
2015-10-23 15:00:00,65.45,65.47,65.42,65.44,78610.0,58.1607,58.1785,58.134,58.1518,78610.0
2015-10-23 15:05:00,65.44,65.46,65.36,65.36,100724.0,58.1518,58.1696,58.0807,58.0807,100724.0
2015-10-23 15:10:00,65.38,65.45,65.36,65.37,119560.0,58.0985,58.1607,58.0807,58.0896,119560.0
2015-10-23 15:15:00,65.36,65.37,65.3,65.31,117040.0,58.0807,58.0896,58.0274,58.0363,117040.0
2015-10-23 15:20:00,65.32,65.32,65.18,65.2,186950.0,58.0452,58.0452,57.9208,57.9385,186950.0
2015-10-23 15:25:00,65.2,65.21,65.11,65.2,189586.0,57.9385,57.9474,57.8586,57.9385,189586.0
2015-10-23 15:30:00,65.19,65.25,65.18,65.23,149938.0,57.9296,57.983,57.9208,57.9652,149938.0
2015-10-23 15:35:00,65.23,65.29,65.17,65.25,173460.0,57.9652,58.0185,57.9119,57.983,173460.0
2015-10-23 15:40:00,65.25,65.31,65.18,65.23,205822.0,57.983,58.0363,57.9208,57.9652,205822.0
2015-10-23 15:45:00,65.24,65.31,65.23,65.27,198886.0,57.9741,58.0363,57.9652,58.0007,198886.0
2015-10-23 15:50:00,65.27,65.28,65.19,65.19,210300.0,58.0007,58.0096,57.9296,57.9296,210300.0
2015-10-23 15:55:00,65.19,65.29,65.17,65.29,380366.0,57.9296,58.0185,57.9119,58.0185,380366.0
2015-10-26 09:30:00,65.14,65.43,65.08,65.31,198302.0,57.8852,58.1429,57.8319,58.0363,198302.0
2015-10-26 09:35:00,65.34,65.6,65.33,65.56,60938.0,58.0629,58.294,58.054,58.2584,60938.0
2015-10-26 09:40:00,65.56,65.63,65.39,65.6,78256.0,58.2584,58.3206,58.1074,58.294,78256.0
2015-10-26 09:45:00,65.6,65.66,65.47,65.5,107320.0,58.294,58.3473,58.1785,58.2051,107320.0
2015-10-26 09:50:00,65.5,65.5,65.33,65.44,98794.0,58.2051,58.2051,58.054,58.1518,98794.0
2015-10-26 09:55:00,65.45,65.61,65.4,65.58,48234.0,58.1607,58.3029,58.1163,58.2762,48234.0
2015-10-26 10:00:00,65.57,65.57,65.47,65.53,131850.0,58.2673,58.2673,58.1785,58.2318,131850.0
2015-10-26 10:05:00,65.53,65.68,65.52,65.53,103744.0,58.2318,58.3651,58.2229,58.2318,103744.0
2015-10-26 10:10:00,65.52,65.59,65.47,65.49,72212.0,58.2229,58.2851,58.1785,58.1962,72212.0
2015-10-26 10:15:00,65.48,65.61,65.43,65.6,61578.0,58.1873,58.3029,58.1429,58.294,61578.0
2015-10-26 10:20:00,65.6,65.7,65.58,65.61,84694.0,58.294,58.3828,58.2762,58.3029,84694.0
2015-10-26 10:25:00,65.62,65.81,65.61,65.74,107874.0,58.3118,58.4806,58.3029,58.4184,107874.0
2015-10-26 10:30:00,65.73,65.79,65.67,65.71,68626.0,58.4095,58.4628,58.3562,58.3917,68626.0
2015-10-26 10:35:00,65.69,65.86,65.69,65.85,67564.0,58.374,58.525,58.374,58.5161,67564.0
2015-10-26 10:40:00,65.85,65.92,65.82,65.92,69072.0,58.5161,58.5783,58.4895,58.5783,69072.0
2015-10-26 10:45:00,65.92,65.95,65.86,65.87,66276.0,58.5783,58.605,58.525,58.5339,66276.0
2015-10-26 10:50:00,65.86,65.88,65.81,65.86,34414.0,58.525,58.5428,58.4806,58.525,34414.0
2015-10-26 10:55:00,65.85,65.94,65.83,65.91,131044.0,58.5161,58.5961,58.4984,58.5695,131044.0
2015-10-26 11:00:00,65.91,65.91,65.83,65.87,52584.0,58.5695,58.5695,58.4984,58.5339,52584.0
2015-10-26 11:05:00,65.87,65.88,65.78,65.88,76404.0,58.5339,58.5428,58.4539,58.5428,76404.0
2015-10-26 11:10:00,65.87,65.95,65.82,65.94,66076.0,58.5339,58.605,58.4895,58.5961,66076.0
2015-10-26 11:15:00,65.94,65.95,65.84,65.85,57176.0,58.5961,58.605,58.5072,58.5161,57176.0
2015-10-26 11:20:00,65.86,65.86,65.76,65.76,50136.0,58.525,58.525,58.4362,58.4362,50136.0
2015-10-26 11:25:00,65.75,65.76,65.64,65.64,63206.0,58.4273,58.4362,58.3295,58.3295,63206.0
2015-10-26 11:30:00,65.64,66.03,65.64,66.03,155854.0,58.3295,58.6761,58.3295,58.6761,155854.0
2015-10-26 11:35:00,66.03,66.11,65.94,65.98,144352.0,58.6761,58.7472,58.5961,58.6317,144352.0
2015-10-26 11:40:00,65.99,66.02,65.91,65.92,32860.0,58.6405,58.6672,58.5695,58.5783,32860.0
2015-10-26 11:45:00,65.92,65.98,65.92,65.98,42726.0,58.5783,58.6317,58.5783,58.6317,42726.0
2015-10-26 11:50:00,65.99,66.0,65.95,65.96,37056.0,58.6405,58.6494,58.605,58.6139,37056.0
2015-10-26 11:55:00,65.95,65.97,65.88,65.89,39768.0,58.605,58.6228,58.5428,58.5517,39768.0
2015-10-26 12:00:00,65.89,65.94,65.88,65.92,38598.0,58.5517,58.5961,58.5428,58.5783,38598.0
2015-10-26 12:05:00,65.91,65.94,65.89,65.94,54406.0,58.5695,58.5961,58.5517,58.5961,54406.0
2015-10-26 12:10:00,65.95,65.97,65.9,65.96,37368.0,58.605,58.6228,58.5606,58.6139,37368.0
2015-10-26 12:15:00,65.96,65.97,65.9,65.92,193858.0,58.6139,58.6228,58.5606,58.5783,193858.0
2015-10-26 12:20:00,65.92,65.97,65.9,65.96,35048.0,58.5783,58.6228,58.5606,58.6139,35048.0
2015-10-26 12:25:00,65.96,66.03,65.96,66.03,33238.0,58.6139,58.6761,58.6139,58.6761,33238.0
2015-10-26 12:30:00,66.03,66.04,65.94,65.97,32360.0,58.6761,58.685,58.5961,58.6228,32360.0
2015-10-26 12:35:00,65.96,65.96,65.88,65.88,69604.0,58.6139,58.6139,58.5428,58.5428,69604.0
2015-10-26 12:40:00,65.88,65.92,65.86,65.91,47686.0,58.5428,58.5783,58.525,58.5695,47686.0
2015-10-26 12:45:00,65.91,65.96,65.86,65.96,39816.0,58.5695,58.6139,58.525,58.6139,39816.0
2015-10-26 12:50:00,65.96,65.97,65.91,65.91,41516.0,58.6139,58.6228,58.5695,58.5695,41516.0
2015-10-26 12:55:00,65.92,65.93,65.8,65.83,45530.0,58.5783,58.5872,58.4717,58.4984,45530.0
2015-10-26 13:00:00,65.83,65.91,65.81,65.88,35732.0,58.4984,58.5695,58.4806,58.5428,35732.0
2015-10-26 13:05:00,65.87,65.91,65.83,65.91,35336.0,58.5339,58.5695,58.4984,58.5695,35336.0
2015-10-26 13:10:00,65.91,65.91,65.86,65.89,32260.0,58.5695,58.5695,58.525,58.5517,32260.0
2015-10-26 13:15:00,65.89,65.93,65.89,65.92,25884.0,58.5517,58.5872,58.5517,58.5783,25884.0
2015-10-26 13:20:00,65.91,65.96,65.89,65.96,30414.0,58.5695,58.6139,58.5517,58.6139,30414.0
2015-10-26 13:25:00,65.96,65.98,65.94,65.97,63024.0,58.6139,58.6317,58.5961,58.6228,63024.0
2015-10-26 13:30:00,65.98,66.1,65.98,66.08,59394.0,58.6317,58.7383,58.6317,58.7205,59394.0
2015-10-26 13:35:00,66.07,66.07,66.04,66.04,67094.0,58.7116,58.7116,58.685,58.685,67094.0
2015-10-26 13:40:00,66.05,66.07,65.98,65.99,66738.0,58.6939,58.7116,58.6317,58.6405,66738.0
2015-10-26 13:45:00,65.99,66.02,65.96,65.96,49744.0,58.6405,58.6672,58.6139,58.6139,49744.0
2015-10-26 13:50:00,65.96,65.97,65.89,65.89,42586.0,58.6139,58.6228,58.5517,58.5517,42586.0
2015-10-26 13:55:00,65.88,65.91,65.86,65.88,38710.0,58.5428,58.5695,58.525,58.5428,38710.0
2015-10-26 14:00:00,65.88,65.96,65.88,65.94,24892.0,58.5428,58.6139,58.5428,58.5961,24892.0
2015-10-26 14:05:00,65.94,66.0,65.94,65.98,37342.0,58.5961,58.6494,58.5961,58.6317,37342.0
2015-10-26 14:10:00,65.99,66.01,65.97,66.01,39818.0,58.6405,58.6583,58.6228,58.6583,39818.0
2015-10-26 14:15:00,66.02,66.05,66.0,66.0,52924.0,58.6672,58.6939,58.6494,58.6494,52924.0
2015-10-26 14:20:00,66.01,66.04,66.0,66.01,29658.0,58.6583,58.685,58.6494,58.6583,29658.0
2015-10-26 14:25:00,66.0,66.0,65.94,65.98,35102.0,58.6494,58.6494,58.5961,58.6317,35102.0
2015-10-26 14:30:00,65.96,66.0,65.93,65.95,36006.0,58.6139,58.6494,58.5872,58.605,36006.0
2015-10-26 14:35:00,65.95,66.0,65.95,65.95,35052.0,58.605,58.6494,58.605,58.605,35052.0
2015-10-26 14:40:00,65.96,65.97,65.92,65.94,67066.0,58.6139,58.6228,58.5783,58.5961,67066.0
2015-10-26 14:45:00,65.94,65.96,65.89,65.89,51398.0,58.5961,58.6139,58.5517,58.5517,51398.0
2015-10-26 14:50:00,65.89,65.9,65.82,65.83,74570.0,58.5517,58.5606,58.4895,58.4984,74570.0
2015-10-26 14:55:00,65.83,65.86,65.81,65.86,59622.0,58.4984,58.525,58.4806,58.525,59622.0
2015-10-26 15:00:00,65.86,65.86,65.83,65.85,41672.0,58.525,58.525,58.4984,58.5161,41672.0
2015-10-26 15:05:00,65.85,65.86,65.82,65.84,52130.0,58.5161,58.525,58.4895,58.5072,52130.0
2015-10-26 15:10:00,65.83,65.84,65.78,65.79,95948.0,58.4984,58.5072,58.4539,58.4628,95948.0
2015-10-26 15:15:00,65.79,65.82,65.75,65.81,73362.0,58.4628,58.4895,58.4273,58.4806,73362.0
2015-10-26 15:20:00,65.82,65.83,65.77,65.79,87712.0,58.4895,58.4984,58.445,58.4628,87712.0
2015-10-26 15:25:00,65.8,65.84,65.78,65.83,105234.0,58.4717,58.5072,58.4539,58.4984,105234.0
2015-10-26 15:30:00,65.83,65.85,65.77,65.78,91552.0,58.4984,58.5161,58.445,58.4539,91552.0
2015-10-26 15:35:00,65.78,65.78,65.72,65.73,97564.0,58.4539,58.4539,58.4006,58.4095,97564.0
2015-10-26 15:40:00,65.73,65.8,65.73,65.75,108460.0,58.4095,58.4717,58.4095,58.4273,108460.0
2015-10-26 15:45:00,65.76,65.76,65.72,65.72,123974.0,58.4362,58.4362,58.4006,58.4006,123974.0
2015-10-26 15:50:00,65.73,65.74,65.7,65.71,131028.0,58.4095,58.4184,58.3828,58.3917,131028.0
2015-10-26 15:55:00,65.71,65.73,65.66,65.68,303454.0,58.3917,58.4095,58.3473,58.3651,303454.0
2015-10-27 09:30:00,65.5,65.55,64.83,65.35,264806.0,58.2051,58.2495,57.6097,58.0718,264806.0
2015-10-27 09:35:00,65.35,65.54,65.35,65.44,70888.0,58.0718,58.2407,58.0718,58.1518,70888.0
2015-10-27 09:40:00,65.44,65.59,65.34,65.36,81044.0,58.1518,58.2851,58.0629,58.0807,81044.0
2015-10-27 09:45:00,65.36,65.49,65.35,65.47,29406.0,58.0807,58.1962,58.0718,58.1785,29406.0
2015-10-27 09:50:00,65.49,65.55,65.47,65.53,72142.0,58.1962,58.2495,58.1785,58.2318,72142.0
2015-10-27 09:55:00,65.55,65.6,65.43,65.49,31652.0,58.2495,58.294,58.1429,58.1962,31652.0
2015-10-27 10:00:00,65.46,65.49,65.38,65.39,30624.0,58.1696,58.1962,58.0985,58.1074,30624.0
2015-10-27 10:05:00,65.41,65.42,65.28,65.35,78542.0,58.1251,58.134,58.0096,58.0718,78542.0
2015-10-27 10:10:00,65.35,65.35,65.29,65.34,55192.0,58.0718,58.0718,58.0185,58.0629,55192.0
2015-10-27 10:15:00,65.34,65.44,65.21,65.22,203728.0,58.0629,58.1518,57.9474,57.9563,203728.0
2015-10-27 10:20:00,65.22,65.29,65.22,65.25,71824.0,57.9563,58.0185,57.9563,57.983,71824.0
2015-10-27 10:25:00,65.26,65.39,65.24,65.36,49034.0,57.9918,58.1074,57.9741,58.0807,49034.0
2015-10-27 10:30:00,65.36,65.42,65.32,65.33,38616.0,58.0807,58.134,58.0452,58.054,38616.0
2015-10-27 10:35:00,65.33,65.36,65.25,65.26,44616.0,58.054,58.0807,57.983,57.9918,44616.0
2015-10-27 10:40:00,65.27,65.31,65.25,65.28,60662.0,58.0007,58.0363,57.983,58.0096,60662.0
2015-10-27 10:45:00,65.28,65.33,65.27,65.27,58704.0,58.0096,58.054,58.0007,58.0007,58704.0
2015-10-27 10:50:00,65.28,65.31,65.26,65.31,46898.0,58.0096,58.0363,57.9918,58.0363,46898.0
2015-10-27 10:55:00,65.31,65.33,65.26,65.28,57962.0,58.0363,58.054,57.9918,58.0096,57962.0
2015-10-27 11:00:00,65.28,65.39,65.24,65.38,93806.0,58.0096,58.1074,57.9741,58.0985,93806.0
2015-10-27 11:05:00,65.38,65.47,65.3,65.3,66494.0,58.0985,58.1785,58.0274,58.0274,66494.0
2015-10-27 11:10:00,65.3,65.31,65.25,65.26,60372.0,58.0274,58.0363,57.983,57.9918,60372.0
2015-10-27 11:15:00,65.25,65.32,65.24,65.31,58214.0,57.983,58.0452,57.9741,58.0363,58214.0
2015-10-27 11:20:00,65.3,65.42,65.29,65.29,99834.0,58.0274,58.134,58.0185,58.0185,99834.0
2015-10-27 11:25:00,65.29,65.33,65.26,65.27,77186.0,58.0185,58.054,57.9918,58.0007,77186.0
2015-10-27 11:30:00,65.27,65.41,65.27,65.36,67894.0,58.0007,58.1251,58.0007,58.0807,67894.0
2015-10-27 11:35:00,65.35,65.37,65.31,65.32,52252.0,58.0718,58.0896,58.0363,58.0452,52252.0
2015-10-27 11:40:00,65.31,65.39,65.31,65.33,49682.0,58.0363,58.1074,58.0363,58.054,49682.0
2015-10-27 11:45:00,65.33,65.39,65.31,65.39,68228.0,58.054,58.1074,58.0363,58.1074,68228.0
2015-10-27 11:50:00,65.38,65.39,65.17,65.18,105064.0,58.0985,58.1074,57.9119,57.9208,105064.0
2015-10-27 11:55:00,65.19,65.25,65.19,65.24,39518.0,57.9296,57.983,57.9296,57.9741,39518.0
2015-10-27 12:00:00,65.24,65.26,65.2,65.23,43480.0,57.9741,57.9918,57.9385,57.9652,43480.0
2015-10-27 12:05:00,65.25,65.27,65.2,65.21,30098.0,57.983,58.0007,57.9385,57.9474,30098.0
2015-10-27 12:10:00,65.2,65.21,65.16,65.19,32486.0,57.9385,57.9474,57.903,57.9296,32486.0
2015-10-27 12:15:00,65.19,65.23,65.17,65.23,24418.0,57.9296,57.9652,57.9119,57.9652,24418.0
2015-10-27 12:20:00,65.23,65.23,65.17,65.19,59318.0,57.9652,57.9652,57.9119,57.9296,59318.0
2015-10-27 12:25:00,65.19,65.24,65.19,65.21,33894.0,57.9296,57.9741,57.9296,57.9474,33894.0
2015-10-27 12:30:00,65.21,65.23,65.14,65.16,40560.0,57.9474,57.9652,57.8852,57.903,40560.0
2015-10-27 12:35:00,65.16,65.28,65.16,65.26,34800.0,57.903,58.0096,57.903,57.9918,34800.0
2015-10-27 12:40:00,65.25,65.36,65.25,65.32,58194.0,57.983,58.0807,57.983,58.0452,58194.0
2015-10-27 12:45:00,65.31,65.35,65.3,65.35,25064.0,58.0363,58.0718,58.0274,58.0718,25064.0
2015-10-27 12:50:00,65.34,65.47,65.31,65.46,42286.0,58.0629,58.1785,58.0363,58.1696,42286.0
2015-10-27 12:55:00,65.45,65.45,65.4,65.42,26070.0,58.1607,58.1607,58.1163,58.134,26070.0
2015-10-27 13:00:00,65.41,65.41,65.31,65.34,50524.0,58.1251,58.1251,58.0363,58.0629,50524.0
2015-10-27 13:05:00,65.34,65.34,65.28,65.29,23180.0,58.0629,58.0629,58.0096,58.0185,23180.0
2015-10-27 13:10:00,65.29,65.3,65.25,65.26,27042.0,58.0185,58.0274,57.983,57.9918,27042.0
2015-10-27 13:15:00,65.25,65.28,65.24,65.26,28380.0,57.983,58.0096,57.9741,57.9918,28380.0
2015-10-27 13:20:00,65.26,65.31,65.26,65.31,28368.0,57.9918,58.0363,57.9918,58.0363,28368.0
2015-10-27 13:25:00,65.3,65.31,65.27,65.31,58448.0,58.0274,58.0363,58.0007,58.0363,58448.0
2015-10-27 13:30:00,65.31,65.33,65.28,65.33,24498.0,58.0363,58.054,58.0096,58.054,24498.0
2015-10-27 13:35:00,65.33,65.36,65.32,65.36,21884.0,58.054,58.0807,58.0452,58.0807,21884.0
2015-10-27 13:40:00,65.36,65.43,65.36,65.42,44072.0,58.0807,58.1429,58.0807,58.134,44072.0
2015-10-27 13:45:00,65.43,65.49,65.42,65.48,46984.0,58.1429,58.1962,58.134,58.1873,46984.0
2015-10-27 13:50:00,65.48,65.54,65.47,65.53,59648.0,58.1873,58.2407,58.1785,58.2318,59648.0
2015-10-27 13:55:00,65.53,65.62,65.52,65.6,43846.0,58.2318,58.3118,58.2229,58.294,43846.0
2015-10-27 14:00:00,65.59,65.61,65.57,65.58,68472.0,58.2851,58.3029,58.2673,58.2762,68472.0
2015-10-27 14:05:00,65.57,65.58,65.47,65.47,40206.0,58.2673,58.2762,58.1785,58.1785,40206.0
2015-10-27 14:10:00,65.48,65.5,65.44,65.46,41330.0,58.1873,58.2051,58.1518,58.1696,41330.0
2015-10-27 14:15:00,65.45,65.48,65.42,65.43,31462.0,58.1607,58.1873,58.134,58.1429,31462.0
2015-10-27 14:20:00,65.42,65.43,65.38,65.38,23566.0,58.134,58.1429,58.0985,58.0985,23566.0
2015-10-27 14:25:00,65.37,65.39,65.36,65.39,25384.0,58.0896,58.1074,58.0807,58.1074,25384.0
2015-10-27 14:30:00,65.4,65.41,65.38,65.39,29084.0,58.1163,58.1251,58.0985,58.1074,29084.0
2015-10-27 14:35:00,65.41,65.48,65.39,65.48,47734.0,58.1251,58.1873,58.1074,58.1873,47734.0
2015-10-27 14:40:00,65.47,65.47,65.39,65.39,40948.0,58.1785,58.1785,58.1074,58.1074,40948.0
2015-10-27 14:45:00,65.39,65.4,65.33,65.39,48922.0,58.1074,58.1163,58.054,58.1074,48922.0
2015-10-27 14:50:00,65.39,65.46,65.35,65.46,41762.0,58.1074,58.1696,58.0718,58.1696,41762.0
2015-10-27 14:55:00,65.45,65.45,65.35,65.36,54144.0,58.1607,58.1607,58.0718,58.0807,54144.0
2015-10-27 15:00:00,65.36,65.42,65.35,65.4,34168.0,58.0807,58.134,58.0718,58.1163,34168.0
2015-10-27 15:05:00,65.39,65.45,65.39,65.42,59272.0,58.1074,58.1607,58.1074,58.134,59272.0
2015-10-27 15:10:00,65.42,65.48,65.42,65.48,41420.0,58.134,58.1873,58.134,58.1873,41420.0
2015-10-27 15:15:00,65.48,65.48,65.46,65.48,41724.0,58.1873,58.1873,58.1696,58.1873,41724.0
2015-10-27 15:20:00,65.47,65.54,65.47,65.5,74054.0,58.1785,58.2407,58.1785,58.2051,74054.0
2015-10-27 15:25:00,65.5,65.52,65.48,65.51,71842.0,58.2051,58.2229,58.1873,58.214,71842.0
2015-10-27 15:30:00,65.51,65.53,65.48,65.5,112666.0,58.214,58.2318,58.1873,58.2051,112666.0
2015-10-27 15:35:00,65.51,65.51,65.47,65.47,91038.0,58.214,58.214,58.1785,58.1785,91038.0
2015-10-27 15:40:00,65.47,65.5,65.41,65.42,115000.0,58.1785,58.2051,58.1251,58.134,115000.0
2015-10-27 15:45:00,65.42,65.42,65.35,65.41,129858.0,58.134,58.134,58.0718,58.1251,129858.0
2015-10-27 15:50:00,65.4,65.41,65.33,65.35,192938.0,58.1163,58.1251,58.054,58.0718,192938.0
2015-10-27 15:55:00,65.35,65.42,65.34,65.42,313924.0,58.0718,58.134,58.0629,58.134,313924.0
2015-10-28 09:30:00,65.86,65.86,65.51,65.58,145806.0,58.525,58.525,58.214,58.2762,145806.0
2015-10-28 09:35:00,65.58,65.59,65.38,65.46,75316.0,58.2762,58.2851,58.0985,58.1696,75316.0
2015-10-28 09:40:00,65.45,65.74,65.45,65.66,86782.0,58.1607,58.4184,58.1607,58.3473,86782.0
2015-10-28 09:45:00,65.64,65.7,65.52,65.65,149386.0,58.3295,58.3828,58.2229,58.3384,149386.0
2015-10-28 09:50:00,65.66,65.84,65.66,65.81,54152.0,58.3473,58.5072,58.3473,58.4806,54152.0
2015-10-28 09:55:00,65.78,65.84,65.77,65.81,41620.0,58.4539,58.5072,58.445,58.4806,41620.0
2015-10-28 10:00:00,65.8,65.85,65.77,65.78,41366.0,58.4717,58.5161,58.445,58.4539,41366.0
2015-10-28 10:05:00,65.79,65.81,65.63,65.67,46890.0,58.4628,58.4806,58.3206,58.3562,46890.0
2015-10-28 10:10:00,65.66,65.74,65.66,65.69,36724.0,58.3473,58.4184,58.3473,58.374,36724.0
2015-10-28 10:15:00,65.7,65.74,65.66,65.7,52366.0,58.3828,58.4184,58.3473,58.3828,52366.0
2015-10-28 10:20:00,65.71,65.77,65.67,65.77,50438.0,58.3917,58.445,58.3562,58.445,50438.0
2015-10-28 10:25:00,65.76,65.78,65.72,65.75,55054.0,58.4362,58.4539,58.4006,58.4273,55054.0
2015-10-28 10:30:00,65.74,65.78,65.74,65.74,36328.0,58.4184,58.4539,58.4184,58.4184,36328.0
2015-10-28 10:35:00,65.74,65.81,65.72,65.74,76920.0,58.4184,58.4806,58.4006,58.4184,76920.0
2015-10-28 10:40:00,65.74,65.89,65.74,65.89,76980.0,58.4184,58.5517,58.4184,58.5517,76980.0
2015-10-28 10:45:00,65.88,66.0,65.86,65.99,65142.0,58.5428,58.6494,58.525,58.6405,65142.0
2015-10-28 10:50:00,65.99,66.0,65.94,66.0,35296.0,58.6405,58.6494,58.5961,58.6494,35296.0
2015-10-28 10:55:00,65.99,66.0,65.94,65.97,69642.0,58.6405,58.6494,58.5961,58.6228,69642.0
2015-10-28 11:00:00,65.97,66.03,65.96,65.98,43466.0,58.6228,58.6761,58.6139,58.6317,43466.0
2015-10-28 11:05:00,65.97,66.01,65.96,65.99,46180.0,58.6228,58.6583,58.6139,58.6405,46180.0
2015-10-28 11:10:00,65.99,66.02,65.97,65.99,46446.0,58.6405,58.6672,58.6228,58.6405,46446.0
2015-10-28 11:15:00,65.99,66.0,65.92,65.97,40154.0,58.6405,58.6494,58.5783,58.6228,40154.0
2015-10-28 11:20:00,65.95,65.95,65.84,65.84,30976.0,58.605,58.605,58.5072,58.5072,30976.0
2015-10-28 11:25:00,65.85,65.89,65.83,65.86,30990.0,58.5161,58.5517,58.4984,58.525,30990.0
2015-10-28 11:30:00,65.87,65.89,65.83,65.83,25342.0,58.5339,58.5517,58.4984,58.4984,25342.0
2015-10-28 11:35:00,65.83,65.83,65.76,65.8,85070.0,58.4984,58.4984,58.4362,58.4717,85070.0
2015-10-28 11:40:00,65.81,65.86,65.79,65.85,44254.0,58.4806,58.525,58.4628,58.5161,44254.0
2015-10-28 11:45:00,65.85,65.85,65.81,65.83,28308.0,58.5161,58.5161,58.4806,58.4984,28308.0
2015-10-28 11:50:00,65.83,65.85,65.79,65.8,41926.0,58.4984,58.5161,58.4628,58.4717,41926.0
2015-10-28 11:55:00,65.8,65.81,65.75,65.78,76512.0,58.4717,58.4806,58.4273,58.4539,76512.0
2015-10-28 12:00:00,65.78,65.8,65.75,65.76,27908.0,58.4539,58.4717,58.4273,58.4362,27908.0
2015-10-28 12:05:00,65.76,65.76,65.69,65.71,44864.0,58.4362,58.4362,58.374,58.3917,44864.0
2015-10-28 12:10:00,65.71,65.77,65.71,65.76,53292.0,58.3917,58.445,58.3917,58.4362,53292.0
2015-10-28 12:15:00,65.76,65.79,65.73,65.78,43832.0,58.4362,58.4628,58.4095,58.4539,43832.0
2015-10-28 12:20:00,65.78,65.8,65.74,65.75,39040.0,58.4539,58.4717,58.4184,58.4273,39040.0
2015-10-28 12:25:00,65.76,65.8,65.74,65.76,41248.0,58.4362,58.4717,58.4184,58.4362,41248.0
2015-10-28 12:30:00,65.76,65.77,65.67,65.67,47050.0,58.4362,58.445,58.3562,58.3562,47050.0
2015-10-28 12:35:00,65.68,65.69,65.65,65.67,36314.0,58.3651,58.374,58.3384,58.3562,36314.0
2015-10-28 12:40:00,65.67,65.68,65.57,65.58,56022.0,58.3562,58.3651,58.2673,58.2762,56022.0
2015-10-28 12:45:00,65.58,65.66,65.58,65.65,24876.0,58.2762,58.3473,58.2762,58.3384,24876.0
2015-10-28 12:50:00,65.66,65.66,65.63,65.63,32898.0,58.3473,58.3473,58.3206,58.3206,32898.0
2015-10-28 12:55:00,65.63,65.64,65.61,65.61,27450.0,58.3206,58.3295,58.3029,58.3029,27450.0
2015-10-28 13:00:00,65.61,65.61,65.57,65.6,35678.0,58.3029,58.3029,58.2673,58.294,35678.0
2015-10-28 13:05:00,65.61,65.63,65.59,65.62,43854.0,58.3029,58.3206,58.2851,58.3118,43854.0
2015-10-28 13:10:00,65.62,65.63,65.6,65.6,26126.0,58.3118,58.3206,58.294,58.294,26126.0
2015-10-28 13:15:00,65.61,65.63,65.59,65.61,24684.0,58.3029,58.3206,58.2851,58.3029,24684.0
2015-10-28 13:20:00,65.61,65.67,65.59,65.63,91940.0,58.3029,58.3562,58.2851,58.3206,91940.0
2015-10-28 13:25:00,65.63,65.64,65.59,65.6,45158.0,58.3206,58.3295,58.2851,58.294,45158.0
2015-10-28 13:30:00,65.6,65.61,65.57,65.58,61936.0,58.294,58.3029,58.2673,58.2762,61936.0
2015-10-28 13:35:00,65.58,65.68,65.58,65.67,35180.0,58.2762,58.3651,58.2762,58.3562,35180.0
2015-10-28 13:40:00,65.67,65.71,65.65,65.66,36674.0,58.3562,58.3917,58.3384,58.3473,36674.0
2015-10-28 13:45:00,65.67,65.7,65.62,65.62,40378.0,58.3562,58.3828,58.3118,58.3118,40378.0
2015-10-28 13:50:00,65.63,65.64,65.57,65.57,46014.0,58.3206,58.3295,58.2673,58.2673,46014.0
2015-10-28 13:55:00,65.58,65.6,65.53,65.56,83010.0,58.2762,58.294,58.2318,58.2584,83010.0
2015-10-28 14:00:00,65.55,65.75,65.18,65.29,110454.0,58.2495,58.4273,57.9208,58.0185,110454.0
2015-10-28 14:05:00,65.31,65.33,65.17,65.32,94616.0,58.0363,58.054,57.9119,58.0452,94616.0
2015-10-28 14:10:00,65.3,65.35,65.1,65.19,129086.0,58.0274,58.0718,57.8497,57.9296,129086.0
2015-10-28 14:15:00,65.21,65.26,65.07,65.11,198550.0,57.9474,57.9918,57.823,57.8586,198550.0
2015-10-28 14:20:00,65.11,65.2,65.04,65.14,134220.0,57.8586,57.9385,57.7963,57.8852,134220.0
2015-10-28 14:25:00,65.16,65.25,65.11,65.13,81212.0,57.903,57.983,57.8586,57.8763,81212.0
2015-10-28 14:30:00,65.11,65.13,64.98,64.99,105856.0,57.8586,57.8763,57.743,57.7519,105856.0
2015-10-28 14:35:00,64.99,65.17,64.97,65.14,68684.0,57.7519,57.9119,57.7341,57.8852,68684.0
2015-10-28 14:40:00,65.14,65.22,65.0,65.06,77048.0,57.8852,57.9563,57.7608,57.8141,77048.0
2015-10-28 14:45:00,65.04,65.13,64.99,65.02,57892.0,57.7963,57.8763,57.7519,57.7786,57892.0
2015-10-28 14:50:00,65.03,65.24,65.0,65.2,54158.0,57.7875,57.9741,57.7608,57.9385,54158.0
2015-10-28 14:55:00,65.17,65.22,65.05,65.1,112578.0,57.9119,57.9563,57.8052,57.8497,112578.0
2015-10-28 15:00:00,65.1,65.17,65.05,65.16,143716.0,57.8497,57.9119,57.8052,57.903,143716.0
2015-10-28 15:05:00,65.15,65.27,65.14,65.21,139834.0,57.8941,58.0007,57.8852,57.9474,139834.0
2015-10-28 15:10:00,65.19,65.22,65.17,65.21,59406.0,57.9296,57.9563,57.9119,57.9474,59406.0
2015-10-28 15:15:00,65.21,65.23,65.17,65.19,75170.0,57.9474,57.9652,57.9119,57.9296,75170.0
2015-10-28 15:20:00,65.19,65.2,65.14,65.17,91560.0,57.9296,57.9385,57.8852,57.9119,91560.0
2015-10-28 15:25:00,65.17,65.27,65.14,65.23,85616.0,57.9119,58.0007,57.8852,57.9652,85616.0
2015-10-28 15:30:00,65.24,65.3,65.21,65.22,134850.0,57.9741,58.0274,57.9474,57.9563,134850.0
2015-10-28 15:35:00,65.23,65.36,65.22,65.35,79410.0,57.9652,58.0807,57.9563,58.0718,79410.0
2015-10-28 15:40:00,65.35,65.48,65.33,65.46,69482.0,58.0718,58.1873,58.054,58.1696,69482.0
2015-10-28 15:45:00,65.46,65.58,65.46,65.53,192348.0,58.1696,58.2762,58.1696,58.2318,192348.0
2015-10-28 15:50:00,65.54,65.58,65.41,65.57,221358.0,58.2407,58.2762,58.1251,58.2673,221358.0
2015-10-28 15:55:00,65.58,65.66,65.55,65.64,454228.0,58.2762,58.3473,58.2495,58.3295,454228.0
2015-10-29 09:30:00,65.34,65.74,65.25,65.39,119164.0,58.0629,58.4184,57.983,58.1074,119164.0
2015-10-29 09:35:00,65.35,65.39,65.19,65.29,62644.0,58.0718,58.1074,57.9296,58.0185,62644.0
2015-10-29 09:40:00,65.28,65.32,65.13,65.13,78208.0,58.0096,58.0452,57.8763,57.8763,78208.0
2015-10-29 09:45:00,65.17,65.24,65.07,65.14,78774.0,57.9119,57.9741,57.823,57.8852,78774.0
2015-10-29 09:50:00,65.14,65.2,65.1,65.1,85942.0,57.8852,57.9385,57.8497,57.8497,85942.0
2015-10-29 09:55:00,65.09,65.11,64.99,65.0,59164.0,57.8408,57.8586,57.7519,57.7608,59164.0
2015-10-29 10:00:00,65.03,65.17,64.98,65.17,122910.0,57.7875,57.9119,57.743,57.9119,122910.0
2015-10-29 10:05:00,65.17,65.25,65.1,65.14,37820.0,57.9119,57.983,57.8497,57.8852,37820.0
2015-10-29 10:10:00,65.14,65.17,65.06,65.08,47114.0,57.8852,57.9119,57.8141,57.8319,47114.0
2015-10-29 10:15:00,65.09,65.14,65.06,65.1,63912.0,57.8408,57.8852,57.8141,57.8497,63912.0
2015-10-29 10:20:00,65.1,65.11,64.99,65.04,66506.0,57.8497,57.8586,57.7519,57.7963,66506.0
2015-10-29 10:25:00,65.05,65.09,65.01,65.05,49330.0,57.8052,57.8408,57.7697,57.8052,49330.0
2015-10-29 10:30:00,65.05,65.17,65.04,65.17,46478.0,57.8052,57.9119,57.7963,57.9119,46478.0
2015-10-29 10:35:00,65.17,65.26,65.14,65.17,37512.0,57.9119,57.9918,57.8852,57.9119,37512.0
2015-10-29 10:40:00,65.17,65.27,65.16,65.25,41310.0,57.9119,58.0007,57.903,57.983,41310.0
2015-10-29 10:45:00,65.24,65.25,65.15,65.16,53824.0,57.9741,57.983,57.8941,57.903,53824.0
2015-10-29 10:50:00,65.14,65.27,65.13,65.26,29700.0,57.8852,58.0007,57.8763,57.9918,29700.0
2015-10-29 10:55:00,65.26,65.32,65.19,65.23,35314.0,57.9918,58.0452,57.9296,57.9652,35314.0
2015-10-29 11:00:00,65.22,65.22,65.16,65.19,34602.0,57.9563,57.9563,57.903,57.9296,34602.0
2015-10-29 11:05:00,65.2,65.3,65.2,65.3,46972.0,57.9385,58.0274,57.9385,58.0274,46972.0
2015-10-29 11:10:00,65.3,65.32,65.26,65.3,39406.0,58.0274,58.0452,57.9918,58.0274,39406.0
2015-10-29 11:15:00,65.29,65.32,65.26,65.27,34750.0,58.0185,58.0452,57.9918,58.0007,34750.0
2015-10-29 11:20:00,65.27,65.29,65.19,65.19,52506.0,58.0007,58.0185,57.9296,57.9296,52506.0
2015-10-29 11:25:00,65.2,65.21,65.14,65.19,74010.0,57.9385,57.9474,57.8852,57.9296,74010.0
2015-10-29 11:30:00,65.18,65.21,65.14,65.2,74938.0,57.9208,57.9474,57.8852,57.9385,74938.0
2015-10-29 11:35:00,65.2,65.2,65.08,65.09,53178.0,57.9385,57.9385,57.8319,57.8408,53178.0
2015-10-29 11:40:00,65.09,65.09,65.0,65.06,65206.0,57.8408,57.8408,57.7608,57.8141,65206.0
2015-10-29 11:45:00,65.07,65.08,65.0,65.03,64602.0,57.823,57.8319,57.7608,57.7875,64602.0
2015-10-29 11:50:00,65.03,65.11,65.0,65.09,54322.0,57.7875,57.8586,57.7608,57.8408,54322.0
2015-10-29 11:55:00,65.1,65.14,65.08,65.13,62868.0,57.8497,57.8852,57.8319,57.8763,62868.0
2015-10-29 12:00:00,65.13,65.18,65.11,65.16,29214.0,57.8763,57.9208,57.8586,57.903,29214.0
2015-10-29 12:05:00,65.16,65.2,65.11,65.2,51836.0,57.903,57.9385,57.8586,57.9385,51836.0
2015-10-29 12:10:00,65.2,65.23,65.12,65.18,56510.0,57.9385,57.9652,57.8674,57.9208,56510.0
2015-10-29 12:15:00,65.2,65.2,65.13,65.17,42176.0,57.9385,57.9385,57.8763,57.9119,42176.0
2015-10-29 12:20:00,65.19,65.22,65.16,65.18,33510.0,57.9296,57.9563,57.903,57.9208,33510.0
2015-10-29 12:25:00,65.17,65.25,65.17,65.23,34178.0,57.9119,57.983,57.9119,57.9652,34178.0
2015-10-29 12:30:00,65.26,65.27,65.23,65.25,23770.0,57.9918,58.0007,57.9652,57.983,23770.0
2015-10-29 12:35:00,65.25,65.26,65.2,65.21,31312.0,57.983,57.9918,57.9385,57.9474,31312.0
2015-10-29 12:40:00,65.22,65.25,65.21,65.24,28216.0,57.9563,57.983,57.9474,57.9741,28216.0
2015-10-29 12:45:00,65.24,65.26,65.17,65.19,33610.0,57.9741,57.9918,57.9119,57.9296,33610.0
2015-10-29 12:50:00,65.19,65.21,65.16,65.18,41676.0,57.9296,57.9474,57.903,57.9208,41676.0
2015-10-29 12:55:00,65.19,65.27,65.16,65.26,20898.0,57.9296,58.0007,57.903,57.9918,20898.0
2015-10-29 13:00:00,65.26,65.28,65.23,65.24,21534.0,57.9918,58.0096,57.9652,57.9741,21534.0
2015-10-29 13:05:00,65.24,65.27,65.2,65.25,25086.0,57.9741,58.0007,57.9385,57.983,25086.0
2015-10-29 13:10:00,65.27,65.34,65.24,65.33,32634.0,58.0007,58.0629,57.9741,58.054,32634.0
2015-10-29 13:15:00,65.34,65.36,65.31,65.33,21466.0,58.0629,58.0807,58.0363,58.054,21466.0
2015-10-29 13:20:00,65.33,65.35,65.28,65.32,27736.0,58.054,58.0718,58.0096,58.0452,27736.0
2015-10-29 13:25:00,65.33,65.42,65.32,65.39,38994.0,58.054,58.134,58.0452,58.1074,38994.0
2015-10-29 13:30:00,65.4,65.41,65.35,65.41,31786.0,58.1163,58.1251,58.0718,58.1251,31786.0
2015-10-29 13:35:00,65.41,65.41,65.35,65.36,29706.0,58.1251,58.1251,58.0718,58.0807,29706.0
2015-10-29 13:40:00,65.36,65.43,65.36,65.42,29668.0,58.0807,58.1429,58.0807,58.134,29668.0
2015-10-29 13:45:00,65.42,65.43,65.39,65.43,21096.0,58.134,58.1429,58.1074,58.1429,21096.0
2015-10-29 13:50:00,65.43,65.48,65.39,65.48,33210.0,58.1429,58.1873,58.1074,58.1873,33210.0
2015-10-29 13:55:00,65.47,65.48,65.45,65.46,35078.0,58.1785,58.1873,58.1607,58.1696,35078.0
2015-10-29 14:00:00,65.47,65.49,65.42,65.49,34366.0,58.1785,58.1962,58.134,58.1962,34366.0
2015-10-29 14:05:00,65.5,65.51,65.47,65.47,34124.0,58.2051,58.214,58.1785,58.1785,34124.0
2015-10-29 14:10:00,65.46,65.49,65.43,65.48,27688.0,58.1696,58.1962,58.1429,58.1873,27688.0
2015-10-29 14:15:00,65.47,65.53,65.47,65.52,24128.0,58.1785,58.2318,58.1785,58.2229,24128.0
2015-10-29 14:20:00,65.52,65.6,65.51,65.57,31048.0,58.2229,58.294,58.214,58.2673,31048.0
2015-10-29 14:25:00,65.58,65.59,65.51,65.54,33754.0,58.2762,58.2851,58.214,58.2407,33754.0
2015-10-29 14:30:00,65.53,65.61,65.53,65.55,95294.0,58.2318,58.3029,58.2318,58.2495,95294.0
2015-10-29 14:35:00,65.56,65.56,65.46,65.5,36980.0,58.2584,58.2584,58.1696,58.2051,36980.0
2015-10-29 14:40:00,65.5,65.61,65.5,65.61,38866.0,58.2051,58.3029,58.2051,58.3029,38866.0
2015-10-29 14:45:00,65.61,65.62,65.56,65.6,51354.0,58.3029,58.3118,58.2584,58.294,51354.0
2015-10-29 14:50:00,65.6,65.67,65.6,65.61,60126.0,58.294,58.3562,58.294,58.3029,60126.0
2015-10-29 14:55:00,65.6,65.61,65.53,65.56,66252.0,58.294,58.3029,58.2318,58.2584,66252.0
2015-10-29 15:00:00,65.56,65.58,65.51,65.54,62734.0,58.2584,58.2762,58.214,58.2407,62734.0
2015-10-29 15:05:00,65.53,65.57,65.5,65.54,54002.0,58.2318,58.2673,58.2051,58.2407,54002.0
2015-10-29 15:10:00,65.53,65.57,65.52,65.56,50144.0,58.2318,58.2673,58.2229,58.2584,50144.0
2015-10-29 15:15:00,65.55,65.57,65.53,65.55,37854.0,58.2495,58.2673,58.2318,58.2495,37854.0
2015-10-29 15:20:00,65.54,65.57,65.52,65.53,49500.0,58.2407,58.2673,58.2229,58.2318,49500.0
2015-10-29 15:25:00,65.53,65.56,65.5,65.5,55460.0,58.2318,58.2584,58.2051,58.2051,55460.0
2015-10-29 15:30:00,65.5,65.61,65.5,65.58,99416.0,58.2051,58.3029,58.2051,58.2762,99416.0
2015-10-29 15:35:00,65.58,65.64,65.57,65.64,56312.0,58.2762,58.3295,58.2673,58.3295,56312.0
2015-10-29 15:40:00,65.64,65.67,65.58,65.67,112460.0,58.3295,58.3562,58.2762,58.3562,112460.0
2015-10-29 15:45:00,65.66,65.66,65.56,65.56,71900.0,58.3473,58.3473,58.2584,58.2584,71900.0
2015-10-29 15:50:00,65.55,65.61,65.55,65.6,97068.0,58.2495,58.3029,58.2495,58.294,97068.0
2015-10-29 15:55:00,65.59,65.61,65.53,65.58,205210.0,58.2851,58.3029,58.2318,58.2762,205210.0
2015-10-30 09:30:00,65.78,65.78,65.38,65.61,180690.0,58.4539,58.4539,58.0985,58.3029,180690.0
2015-10-30 09:35:00,65.61,65.64,65.48,65.59,54304.0,58.3029,58.3295,58.1873,58.2851,54304.0
2015-10-30 09:40:00,65.56,65.8,65.52,65.7,50606.0,58.2584,58.4717,58.2229,58.3828,50606.0
2015-10-30 09:45:00,65.72,65.81,65.48,65.53,74098.0,58.4006,58.4806,58.1873,58.2318,74098.0
2015-10-30 09:50:00,65.52,65.56,65.38,65.4,110468.0,58.2229,58.2584,58.0985,58.1163,110468.0
2015-10-30 09:55:00,65.4,65.46,65.22,65.36,74574.0,58.1163,58.1696,57.9563,58.0807,74574.0
2015-10-30 10:00:00,65.39,65.44,65.23,65.28,59480.0,58.1074,58.1518,57.9652,58.0096,59480.0
2015-10-30 10:05:00,65.27,65.29,65.18,65.22,71848.0,58.0007,58.0185,57.9208,57.9563,71848.0
2015-10-30 10:10:00,65.24,65.24,65.1,65.14,68838.0,57.9741,57.9741,57.8497,57.8852,68838.0
2015-10-30 10:15:00,65.15,65.19,65.11,65.17,63242.0,57.8941,57.9296,57.8586,57.9119,63242.0
2015-10-30 10:20:00,65.17,65.31,65.17,65.19,61986.0,57.9119,58.0363,57.9119,57.9296,61986.0
2015-10-30 10:25:00,65.19,65.3,65.17,65.23,42388.0,57.9296,58.0274,57.9119,57.9652,42388.0
2015-10-30 10:30:00,65.21,65.24,65.2,65.23,53720.0,57.9474,57.9741,57.9385,57.9652,53720.0
2015-10-30 10:35:00,65.23,65.23,65.15,65.16,50642.0,57.9652,57.9652,57.8941,57.903,50642.0
2015-10-30 10:40:00,65.16,65.23,65.14,65.22,73962.0,57.903,57.9652,57.8852,57.9563,73962.0
2015-10-30 10:45:00,65.21,65.25,65.21,65.25,30022.0,57.9474,57.983,57.9474,57.983,30022.0
2015-10-30 10:50:00,65.24,65.32,65.24,65.29,42432.0,57.9741,58.0452,57.9741,58.0185,42432.0
2015-10-30 10:55:00,65.3,65.3,65.21,65.22,45912.0,58.0274,58.0274,57.9474,57.9563,45912.0
2015-10-30 11:00:00,65.23,65.27,65.17,65.17,90960.0,57.9652,58.0007,57.9119,57.9119,90960.0
2015-10-30 11:05:00,65.17,65.2,65.14,65.17,53912.0,57.9119,57.9385,57.8852,57.9119,53912.0
2015-10-30 11:10:00,65.17,65.17,65.11,65.11,51156.0,57.9119,57.9119,57.8586,57.8586,51156.0
2015-10-30 11:15:00,65.11,65.13,65.08,65.08,61492.0,57.8586,57.8763,57.8319,57.8319,61492.0
2015-10-30 11:20:00,65.08,65.08,65.06,65.08,69094.0,57.8319,57.8319,57.8141,57.8319,69094.0
2015-10-30 11:25:00,65.08,65.08,65.04,65.08,78204.0,57.8319,57.8319,57.7963,57.8319,78204.0
2015-10-30 11:30:00,65.08,65.16,65.08,65.14,46970.0,57.8319,57.903,57.8319,57.8852,46970.0
2015-10-30 11:35:00,65.13,65.26,65.13,65.21,62100.0,57.8763,57.9918,57.8763,57.9474,62100.0
2015-10-30 11:40:00,65.21,65.24,65.18,65.19,33872.0,57.9474,57.9741,57.9208,57.9296,33872.0
2015-10-30 11:45:00,65.19,65.23,65.19,65.23,34504.0,57.9296,57.9652,57.9296,57.9652,34504.0
2015-10-30 11:50:00,65.23,65.32,65.23,65.31,58958.0,57.9652,58.0452,57.9652,58.0363,58958.0
2015-10-30 11:55:00,65.31,65.35,65.31,65.34,34416.0,58.0363,58.0718,58.0363,58.0629,34416.0
2015-10-30 12:00:00,65.33,65.37,65.29,65.29,42004.0,58.054,58.0896,58.0185,58.0185,42004.0
2015-10-30 12:05:00,65.29,65.31,65.25,65.27,25086.0,58.0185,58.0363,57.983,58.0007,25086.0
2015-10-30 12:10:00,65.27,65.31,65.26,65.29,47404.0,58.0007,58.0363,57.9918,58.0185,47404.0
2015-10-30 12:15:00,65.29,65.36,65.29,65.36,35692.0,58.0185,58.0807,58.0185,58.0807,35692.0
2015-10-30 12:20:00,65.36,65.47,65.35,65.44,46394.0,58.0807,58.1785,58.0718,58.1518,46394.0
2015-10-30 12:25:00,65.45,65.47,65.39,65.41,37098.0,58.1607,58.1785,58.1074,58.1251,37098.0
2015-10-30 12:30:00,65.42,65.5,65.42,65.48,27524.0,58.134,58.2051,58.134,58.1873,27524.0
2015-10-30 12:35:00,65.48,65.49,65.46,65.47,38804.0,58.1873,58.1962,58.1696,58.1785,38804.0
2015-10-30 12:40:00,65.48,65.48,65.43,65.45,24808.0,58.1873,58.1873,58.1429,58.1607,24808.0
2015-10-30 12:45:00,65.45,65.48,65.44,65.44,23990.0,58.1607,58.1873,58.1518,58.1518,23990.0
2015-10-30 12:50:00,65.44,65.49,65.43,65.49,44542.0,58.1518,58.1962,58.1429,58.1962,44542.0
2015-10-30 12:55:00,65.49,65.55,65.48,65.53,36498.0,58.1962,58.2495,58.1873,58.2318,36498.0
2015-10-30 13:00:00,65.54,65.58,65.5,65.55,51004.0,58.2407,58.2762,58.2051,58.2495,51004.0
2015-10-30 13:05:00,65.56,65.57,65.52,65.56,60010.0,58.2584,58.2673,58.2229,58.2584,60010.0
2015-10-30 13:10:00,65.56,65.6,65.53,65.58,28496.0,58.2584,58.294,58.2318,58.2762,28496.0
2015-10-30 13:15:00,65.58,65.63,65.55,65.56,41420.0,58.2762,58.3206,58.2495,58.2584,41420.0
2015-10-30 13:20:00,65.56,65.63,65.56,65.6,79878.0,58.2584,58.3206,58.2584,58.294,79878.0
2015-10-30 13:25:00,65.6,65.64,65.59,65.61,35864.0,58.294,58.3295,58.2851,58.3029,35864.0
2015-10-30 13:30:00,65.61,65.61,65.57,65.58,60872.0,58.3029,58.3029,58.2673,58.2762,60872.0
2015-10-30 13:35:00,65.58,65.64,65.57,65.61,63136.0,58.2762,58.3295,58.2673,58.3029,63136.0
2015-10-30 13:40:00,65.61,65.64,65.56,65.58,30710.0,58.3029,58.3295,58.2584,58.2762,30710.0
2015-10-30 13:45:00,65.58,65.64,65.56,65.63,45642.0,58.2762,58.3295,58.2584,58.3206,45642.0
2015-10-30 13:50:00,65.63,65.67,65.63,65.65,39764.0,58.3206,58.3562,58.3206,58.3384,39764.0
2015-10-30 13:55:00,65.64,65.66,65.63,65.63,33260.0,58.3295,58.3473,58.3206,58.3206,33260.0
2015-10-30 14:00:00,65.63,65.69,65.61,65.64,46622.0,58.3206,58.374,58.3029,58.3295,46622.0
2015-10-30 14:05:00,65.64,65.66,65.62,65.63,38614.0,58.3295,58.3473,58.3118,58.3206,38614.0
2015-10-30 14:10:00,65.63,65.67,65.62,65.65,51962.0,58.3206,58.3562,58.3118,58.3384,51962.0
2015-10-30 14:15:00,65.66,65.67,65.64,65.66,52532.0,58.3473,58.3562,58.3295,58.3473,52532.0
2015-10-30 14:20:00,65.65,65.66,65.64,65.66,76978.0,58.3384,58.3473,58.3295,58.3473,76978.0
2015-10-30 14:25:00,65.64,65.67,65.64,65.67,51738.0,58.3295,58.3562,58.3295,58.3562,51738.0
2015-10-30 14:30:00,65.67,65.67,65.64,65.67,55858.0,58.3562,58.3562,58.3295,58.3562,55858.0
2015-10-30 14:35:00,65.67,65.69,65.65,65.65,77852.0,58.3562,58.374,58.3384,58.3384,77852.0
2015-10-30 14:40:00,65.65,65.67,65.64,65.66,55184.0,58.3384,58.3562,58.3295,58.3473,55184.0
2015-10-30 14:45:00,65.66,65.69,65.62,65.67,123544.0,58.3473,58.374,58.3118,58.3562,123544.0
2015-10-30 14:50:00,65.67,65.68,65.64,65.68,123638.0,58.3562,58.3651,58.3295,58.3651,123638.0
2015-10-30 14:55:00,65.69,65.69,65.6,65.62,106282.0,58.374,58.374,58.294,58.3118,106282.0
2015-10-30 15:00:00,65.62,65.63,65.56,65.6,140562.0,58.3118,58.3206,58.2584,58.294,140562.0
2015-10-30 15:05:00,65.6,65.62,65.57,65.62,55148.0,58.294,58.3118,58.2673,58.3118,55148.0
2015-10-30 15:10:00,65.61,65.67,65.58,65.61,64090.0,58.3029,58.3562,58.2762,58.3029,64090.0
2015-10-30 15:15:00,65.63,65.69,65.63,65.67,44336.0,58.3206,58.374,58.3206,58.3562,44336.0
2015-10-30 15:20:00,65.67,65.69,65.62,65.64,52518.0,58.3562,58.374,58.3118,58.3295,52518.0
2015-10-30 15:25:00,65.64,65.64,65.59,65.6,79826.0,58.3295,58.3295,58.2851,58.294,79826.0
2015-10-30 15:30:00,65.6,65.66,65.59,65.66,228588.0,58.294,58.3473,58.2851,58.3473,228588.0
2015-10-30 15:35:00,65.65,65.69,65.62,65.68,98304.0,58.3384,58.374,58.3118,58.3651,98304.0
2015-10-30 15:40:00,65.67,65.73,65.64,65.67,117630.0,58.3562,58.4095,58.3295,58.3562,117630.0
2015-10-30 15:45:00,65.68,65.79,65.67,65.77,170204.0,58.3651,58.4628,58.3562,58.445,170204.0
2015-10-30 15:50:00,65.76,65.77,65.66,65.67,171668.0,58.4362,58.445,58.3473,58.3562,171668.0
2015-10-30 15:55:00,65.67,65.67,65.5,65.51,394378.0,58.3562,58.3562,58.2051,58.214,394378.0
2015-11-02 09:30:00,65.86,66.0,65.76,65.79,217428.0,58.525,58.6494,58.4362,58.4628,217428.0
2015-11-02 09:35:00,65.75,65.76,65.53,65.71,71968.0,58.4273,58.4362,58.2318,58.3917,71968.0
2015-11-02 09:40:00,65.73,65.74,65.38,65.52,84216.0,58.4095,58.4184,58.0985,58.2229,84216.0
2015-11-02 09:45:00,65.5,65.52,65.41,65.47,50588.0,58.2051,58.2229,58.1251,58.1785,50588.0
2015-11-02 09:50:00,65.51,65.51,65.33,65.33,108330.0,58.214,58.214,58.054,58.054,108330.0
2015-11-02 09:55:00,65.33,65.42,65.3,65.3,69138.0,58.054,58.134,58.0274,58.0274,69138.0
2015-11-02 10:00:00,65.33,65.34,65.16,65.25,206566.0,58.054,58.0629,57.903,57.983,206566.0
2015-11-02 10:05:00,65.26,65.27,65.13,65.13,103560.0,57.9918,58.0007,57.8763,57.8763,103560.0
2015-11-02 10:10:00,65.14,65.33,65.08,65.23,153728.0,57.8852,58.054,57.8319,57.9652,153728.0
2015-11-02 10:15:00,65.22,65.23,65.03,65.04,64970.0,57.9563,57.9652,57.7875,57.7963,64970.0
2015-11-02 10:20:00,65.04,65.2,65.02,65.18,124362.0,57.7963,57.9385,57.7786,57.9208,124362.0
2015-11-02 10:25:00,65.17,65.21,65.09,65.09,52222.0,57.9119,57.9474,57.8408,57.8408,52222.0
2015-11-02 10:30:00,65.1,65.14,65.01,65.02,74746.0,57.8497,57.8852,57.7697,57.7786,74746.0
2015-11-02 10:35:00,65.02,65.02,64.89,64.89,133188.0,57.7786,57.7786,57.6631,57.6631,133188.0
2015-11-02 10:40:00,64.91,64.91,64.77,64.83,147710.0,57.6808,57.6808,57.5564,57.6097,147710.0
2015-11-02 10:45:00,64.82,64.89,64.79,64.86,76268.0,57.6008,57.6631,57.5742,57.6364,76268.0
2015-11-02 10:50:00,64.86,64.92,64.76,64.79,75210.0,57.6364,57.6897,57.5475,57.5742,75210.0
2015-11-02 10:55:00,64.79,64.84,64.73,64.83,145774.0,57.5742,57.6186,57.5209,57.6097,145774.0
2015-11-02 11:00:00,64.83,64.94,64.81,64.9,76588.0,57.6097,57.7075,57.592,57.6719,76588.0
2015-11-02 11:05:00,64.89,65.04,64.89,65.03,45772.0,57.6631,57.7963,57.6631,57.7875,45772.0
2015-11-02 11:10:00,65.01,65.19,65.01,65.17,48694.0,57.7697,57.9296,57.7697,57.9119,48694.0
2015-11-02 11:15:00,65.19,65.22,65.13,65.17,58542.0,57.9296,57.9563,57.8763,57.9119,58542.0
2015-11-02 11:20:00,65.19,65.2,65.12,65.19,31354.0,57.9296,57.9385,57.8674,57.9296,31354.0
2015-11-02 11:25:00,65.19,65.25,65.17,65.25,49280.0,57.9296,57.983,57.9119,57.983,49280.0
2015-11-02 11:30:00,65.25,65.33,65.24,65.3,51162.0,57.983,58.054,57.9741,58.0274,51162.0
2015-11-02 11:35:00,65.3,65.3,65.23,65.24,17274.0,58.0274,58.0274,57.9652,57.9741,17274.0
2015-11-02 11:40:00,65.24,65.29,65.17,65.21,31012.0,57.9741,58.0185,57.9119,57.9474,31012.0
2015-11-02 11:45:00,65.2,65.26,65.19,65.21,22854.0,57.9385,57.9918,57.9296,57.9474,22854.0
2015-11-02 11:50:00,65.21,65.32,65.21,65.32,35394.0,57.9474,58.0452,57.9474,58.0452,35394.0
2015-11-02 11:55:00,65.33,65.38,65.32,65.35,27832.0,58.054,58.0985,58.0452,58.0718,27832.0
2015-11-02 12:00:00,65.34,65.36,65.3,65.3,19176.0,58.0629,58.0807,58.0274,58.0274,19176.0
2015-11-02 12:05:00,65.3,65.33,65.23,65.23,26380.0,58.0274,58.054,57.9652,57.9652,26380.0
2015-11-02 12:10:00,65.23,65.25,65.2,65.22,54174.0,57.9652,57.983,57.9385,57.9563,54174.0
2015-11-02 12:15:00,65.21,65.26,65.21,65.22,28198.0,57.9474,57.9918,57.9474,57.9563,28198.0
2015-11-02 12:20:00,65.22,65.25,65.21,65.21,72208.0,57.9563,57.983,57.9474,57.9474,72208.0
2015-11-02 12:25:00,65.21,65.22,65.14,65.14,35892.0,57.9474,57.9563,57.8852,57.8852,35892.0
2015-11-02 12:30:00,65.14,65.16,65.1,65.16,34436.0,57.8852,57.903,57.8497,57.903,34436.0
2015-11-02 12:35:00,65.16,65.18,65.13,65.16,27964.0,57.903,57.9208,57.8763,57.903,27964.0
2015-11-02 12:40:00,65.16,65.17,65.14,65.16,34172.0,57.903,57.9119,57.8852,57.903,34172.0
2015-11-02 12:45:00,65.17,65.18,65.07,65.08,86954.0,57.9119,57.9208,57.823,57.8319,86954.0
2015-11-02 12:50:00,65.08,65.14,65.06,65.11,74618.0,57.8319,57.8852,57.8141,57.8586,74618.0
2015-11-02 12:55:00,65.11,65.16,65.11,65.15,41298.0,57.8586,57.903,57.8586,57.8941,41298.0
2015-11-02 13:00:00,65.15,65.21,65.15,65.18,30464.0,57.8941,57.9474,57.8941,57.9208,30464.0
2015-11-02 13:05:00,65.18,65.29,65.17,65.28,30006.0,57.9208,58.0185,57.9119,58.0096,30006.0
2015-11-02 13:10:00,65.29,65.29,65.19,65.22,23392.0,58.0185,58.0185,57.9296,57.9563,23392.0
2015-11-02 13:15:00,65.22,65.3,65.2,65.3,22710.0,57.9563,58.0274,57.9385,58.0274,22710.0
2015-11-02 13:20:00,65.32,65.34,65.31,65.31,19272.0,58.0452,58.0629,58.0363,58.0363,19272.0
2015-11-02 13:25:00,65.32,65.4,65.31,65.37,29688.0,58.0452,58.1163,58.0363,58.0896,29688.0
2015-11-02 13:30:00,65.38,65.4,65.35,65.39,34318.0,58.0985,58.1163,58.0718,58.1074,34318.0
2015-11-02 13:35:00,65.39,65.42,65.36,65.39,26378.0,58.1074,58.134,58.0807,58.1074,26378.0
2015-11-02 13:40:00,65.38,65.43,65.36,65.42,63284.0,58.0985,58.1429,58.0807,58.134,63284.0
2015-11-02 13:45:00,65.43,65.45,65.39,65.45,30674.0,58.1429,58.1607,58.1074,58.1607,30674.0
2015-11-02 13:50:00,65.44,65.49,65.43,65.49,39536.0,58.1518,58.1962,58.1429,58.1962,39536.0
2015-11-02 13:55:00,65.48,65.53,65.48,65.5,58282.0,58.1873,58.2318,58.1873,58.2051,58282.0
2015-11-02 14:00:00,65.5,65.53,65.49,65.5,53568.0,58.2051,58.2318,58.1962,58.2051,53568.0
2015-11-02 14:05:00,65.51,65.55,65.51,65.53,48528.0,58.214,58.2495,58.214,58.2318,48528.0
2015-11-02 14:10:00,65.54,65.56,65.54,65.56,42224.0,58.2407,58.2584,58.2407,58.2584,42224.0
2015-11-02 14:15:00,65.56,65.57,65.55,65.56,39018.0,58.2584,58.2673,58.2495,58.2584,39018.0
2015-11-02 14:20:00,65.57,65.61,65.56,65.6,55588.0,58.2673,58.3029,58.2584,58.294,55588.0
2015-11-02 14:25:00,65.6,65.64,65.58,65.64,42506.0,58.294,58.3295,58.2762,58.3295,42506.0
2015-11-02 14:30:00,65.64,65.67,65.63,65.67,61320.0,58.3295,58.3562,58.3206,58.3562,61320.0
2015-11-02 14:35:00,65.66,65.7,65.61,65.64,78078.0,58.3473,58.3828,58.3029,58.3295,78078.0
2015-11-02 14:40:00,65.64,65.67,65.64,65.67,45918.0,58.3295,58.3562,58.3295,58.3562,45918.0
2015-11-02 14:45:00,65.67,65.68,65.65,65.65,34774.0,58.3562,58.3651,58.3384,58.3384,34774.0
2015-11-02 14:50:00,65.66,65.67,65.63,65.66,35318.0,58.3473,58.3562,58.3206,58.3473,35318.0
2015-11-02 14:55:00,65.67,65.67,65.57,65.58,70584.0,58.3562,58.3562,58.2673,58.2762,70584.0
2015-11-02 15:00:00,65.58,65.6,65.57,65.59,37576.0,58.2762,58.294,58.2673,58.2851,37576.0
2015-11-02 15:05:00,65.58,65.59,65.54,65.57,42906.0,58.2762,58.2851,58.2407,58.2673,42906.0
2015-11-02 15:10:00,65.57,65.58,65.55,65.55,43536.0,58.2673,58.2762,58.2495,58.2495,43536.0
2015-11-02 15:15:00,65.56,65.59,65.52,65.55,51938.0,58.2584,58.2851,58.2229,58.2495,51938.0
2015-11-02 15:20:00,65.55,65.55,65.51,65.54,63608.0,58.2495,58.2495,58.214,58.2407,63608.0
2015-11-02 15:25:00,65.54,65.59,65.53,65.58,86612.0,58.2407,58.2851,58.2318,58.2762,86612.0
2015-11-02 15:30:00,65.58,65.63,65.56,65.56,60548.0,58.2762,58.3206,58.2584,58.2584,60548.0
2015-11-02 15:35:00,65.56,65.58,65.55,65.56,55474.0,58.2584,58.2762,58.2495,58.2584,55474.0
2015-11-02 15:40:00,65.56,65.63,65.56,65.57,109118.0,58.2584,58.3206,58.2584,58.2673,109118.0
2015-11-02 15:45:00,65.57,65.59,65.48,65.49,109322.0,58.2673,58.2851,58.1873,58.1962,109322.0
2015-11-02 15:50:00,65.48,65.54,65.48,65.52,82514.0,58.1873,58.2407,58.1873,58.2229,82514.0
2015-11-02 15:55:00,65.52,65.63,65.51,65.58,227580.0,58.2229,58.3206,58.214,58.2762,227580.0
2015-11-03 09:30:00,65.62,65.82,65.53,65.54,151804.0,58.3118,58.4895,58.2318,58.2407,151804.0
2015-11-03 09:35:00,65.52,65.7,65.44,65.56,61548.0,58.2229,58.3828,58.1518,58.2584,61548.0
2015-11-03 09:40:00,65.54,65.85,65.52,65.54,52522.0,58.2407,58.5161,58.2229,58.2407,52522.0
2015-11-03 09:45:00,65.52,65.6,65.5,65.5,57686.0,58.2229,58.294,58.2051,58.2051,57686.0
2015-11-03 09:50:00,65.5,65.55,65.39,65.44,74380.0,58.2051,58.2495,58.1074,58.1518,74380.0
2015-11-03 09:55:00,65.42,65.42,65.34,65.36,84378.0,58.134,58.134,58.0629,58.0807,84378.0
2015-11-03 10:00:00,65.41,65.58,65.41,65.56,66738.0,58.1251,58.2762,58.1251,58.2584,66738.0
2015-11-03 10:05:00,65.59,65.61,65.47,65.47,94702.0,58.2851,58.3029,58.1785,58.1785,94702.0
2015-11-03 10:10:00,65.47,65.48,65.38,65.39,64374.0,58.1785,58.1873,58.0985,58.1074,64374.0
2015-11-03 10:15:00,65.39,65.46,65.39,65.43,41294.0,58.1074,58.1696,58.1074,58.1429,41294.0
2015-11-03 10:20:00,65.42,65.53,65.41,65.47,56884.0,58.134,58.2318,58.1251,58.1785,56884.0
2015-11-03 10:25:00,65.47,65.48,65.39,65.46,21166.0,58.1785,58.1873,58.1074,58.1696,21166.0
2015-11-03 10:30:00,65.45,65.51,65.44,65.47,21822.0,58.1607,58.214,58.1518,58.1785,21822.0
2015-11-03 10:35:00,65.47,65.47,65.34,65.41,69504.0,58.1785,58.1785,58.0629,58.1251,69504.0
2015-11-03 10:40:00,65.4,65.43,65.36,65.4,38874.0,58.1163,58.1429,58.0807,58.1163,38874.0
2015-11-03 10:45:00,65.4,65.41,65.35,65.38,28142.0,58.1163,58.1251,58.0718,58.0985,28142.0
2015-11-03 10:50:00,65.39,65.42,65.35,65.41,59146.0,58.1074,58.134,58.0718,58.1251,59146.0
2015-11-03 10:55:00,65.41,65.45,65.35,65.44,27830.0,58.1251,58.1607,58.0718,58.1518,27830.0
2015-11-03 11:00:00,65.44,65.48,65.44,65.46,39154.0,58.1518,58.1873,58.1518,58.1696,39154.0
2015-11-03 11:05:00,65.46,65.52,65.43,65.43,36822.0,58.1696,58.2229,58.1429,58.1429,36822.0
2015-11-03 11:10:00,65.43,65.47,65.42,65.42,29540.0,58.1429,58.1785,58.134,58.134,29540.0
2015-11-03 11:15:00,65.42,65.49,65.42,65.49,33148.0,58.134,58.1962,58.134,58.1962,33148.0
2015-11-03 11:20:00,65.5,65.5,65.44,65.5,31382.0,58.2051,58.2051,58.1518,58.2051,31382.0
2015-11-03 11:25:00,65.5,65.63,65.48,65.55,70488.0,58.2051,58.3206,58.1873,58.2495,70488.0
2015-11-03 11:30:00,65.54,65.58,65.5,65.58,45334.0,58.2407,58.2762,58.2051,58.2762,45334.0
2015-11-03 11:35:00,65.58,65.65,65.57,65.64,22880.0,58.2762,58.3384,58.2673,58.3295,22880.0
2015-11-03 11:40:00,65.66,65.74,65.66,65.71,66890.0,58.3473,58.4184,58.3473,58.3917,66890.0
2015-11-03 11:45:00,65.71,65.71,65.67,65.69,34694.0,58.3917,58.3917,58.3562,58.374,34694.0
2015-11-03 11:50:00,65.69,65.74,65.67,65.69,34398.0,58.374,58.4184,58.3562,58.374,34398.0
2015-11-03 11:55:00,65.69,65.8,65.69,65.77,114486.0,58.374,58.4717,58.374,58.445,114486.0
2015-11-03 12:00:00,65.77,65.77,65.75,65.77,34784.0,58.445,58.445,58.4273,58.445,34784.0
2015-11-03 12:05:00,65.76,65.81,65.74,65.74,30516.0,58.4362,58.4806,58.4184,58.4184,30516.0
2015-11-03 12:10:00,65.74,65.75,65.72,65.73,31282.0,58.4184,58.4273,58.4006,58.4095,31282.0
2015-11-03 12:15:00,65.72,65.75,65.7,65.72,26984.0,58.4006,58.4273,58.3828,58.4006,26984.0
2015-11-03 12:20:00,65.73,65.74,65.68,65.69,22980.0,58.4095,58.4184,58.3651,58.374,22980.0
2015-11-03 12:25:00,65.69,65.73,65.69,65.71,17612.0,58.374,58.4095,58.374,58.3917,17612.0
2015-11-03 12:30:00,65.72,65.72,65.67,65.7,9958.0,58.4006,58.4006,58.3562,58.3828,9958.0
2015-11-03 12:35:00,65.69,65.72,65.69,65.7,13718.0,58.374,58.4006,58.374,58.3828,13718.0
2015-11-03 12:40:00,65.71,65.72,65.63,65.63,13354.0,58.3917,58.4006,58.3206,58.3206,13354.0
2015-11-03 12:45:00,65.63,65.67,65.59,65.66,44022.0,58.3206,58.3562,58.2851,58.3473,44022.0
2015-11-03 12:50:00,65.67,65.69,65.67,65.68,17304.0,58.3562,58.374,58.3562,58.3651,17304.0
2015-11-03 12:55:00,65.67,65.74,65.67,65.74,27480.0,58.3562,58.4184,58.3562,58.4184,27480.0
2015-11-03 13:00:00,65.72,65.77,65.72,65.77,25950.0,58.4006,58.445,58.4006,58.445,25950.0
2015-11-03 13:05:00,65.76,65.77,65.71,65.72,26596.0,58.4362,58.445,58.3917,58.4006,26596.0
2015-11-03 13:10:00,65.72,65.73,65.71,65.71,20234.0,58.4006,58.4095,58.3917,58.3917,20234.0
2015-11-03 13:15:00,65.71,65.71,65.66,65.67,24604.0,58.3917,58.3917,58.3473,58.3562,24604.0
2015-11-03 13:20:00,65.66,65.68,65.65,65.67,27930.0,58.3473,58.3651,58.3384,58.3562,27930.0
2015-11-03 13:25:00,65.66,65.67,65.63,65.64,27772.0,58.3473,58.3562,58.3206,58.3295,27772.0
2015-11-03 13:30:00,65.64,65.67,65.61,65.67,31974.0,58.3295,58.3562,58.3029,58.3562,31974.0
2015-11-03 13:35:00,65.67,65.67,65.64,65.66,39092.0,58.3562,58.3562,58.3295,58.3473,39092.0
2015-11-03 13:40:00,65.66,65.68,65.64,65.65,36228.0,58.3473,58.3651,58.3295,58.3384,36228.0
2015-11-03 13:45:00,65.67,65.71,65.66,65.67,50224.0,58.3562,58.3917,58.3473,58.3562,50224.0
2015-11-03 13:50:00,65.68,65.68,65.66,65.66,27642.0,58.3651,58.3651,58.3473,58.3473,27642.0
2015-11-03 13:55:00,65.66,65.69,65.64,65.66,28150.0,58.3473,58.374,58.3295,58.3473,28150.0
2015-11-03 14:00:00,65.65,65.69,65.65,65.68,21626.0,58.3384,58.374,58.3384,58.3651,21626.0
2015-11-03 14:05:00,65.68,65.74,65.66,65.72,69552.0,58.3651,58.4184,58.3473,58.4006,69552.0
2015-11-03 14:10:00,65.72,65.72,65.66,65.68,47738.0,58.4006,58.4006,58.3473,58.3651,47738.0
2015-11-03 14:15:00,65.67,65.68,65.63,65.64,28244.0,58.3562,58.3651,58.3206,58.3295,28244.0
2015-11-03 14:20:00,65.63,65.64,65.6,65.61,41468.0,58.3206,58.3295,58.294,58.3029,41468.0
2015-11-03 14:25:00,65.62,65.69,65.62,65.67,46626.0,58.3118,58.374,58.3118,58.3562,46626.0
2015-11-03 14:30:00,65.69,65.7,65.64,65.67,83734.0,58.374,58.3828,58.3295,58.3562,83734.0
2015-11-03 14:35:00,65.67,65.69,65.64,65.65,60634.0,58.3562,58.374,58.3295,58.3384,60634.0
2015-11-03 14:40:00,65.66,65.67,65.65,65.66,68792.0,58.3473,58.3562,58.3384,58.3473,68792.0
2015-11-03 14:45:00,65.65,65.67,65.6,65.61,80876.0,58.3384,58.3562,58.294,58.3029,80876.0
2015-11-03 14:50:00,65.61,65.61,65.56,65.58,29146.0,58.3029,58.3029,58.2584,58.2762,29146.0
2015-11-03 14:55:00,65.57,65.58,65.56,65.57,52436.0,58.2673,58.2762,58.2584,58.2673,52436.0
2015-11-03 15:00:00,65.58,65.61,65.56,65.6,50418.0,58.2762,58.3029,58.2584,58.294,50418.0
2015-11-03 15:05:00,65.61,65.61,65.58,65.59,37346.0,58.3029,58.3029,58.2762,58.2851,37346.0
2015-11-03 15:10:00,65.6,65.63,65.6,65.63,43526.0,58.294,58.3206,58.294,58.3206,43526.0
2015-11-03 15:15:00,65.62,65.63,65.58,65.6,74922.0,58.3118,58.3206,58.2762,58.294,74922.0
2015-11-03 15:20:00,65.61,65.63,65.59,65.61,67340.0,58.3029,58.3206,58.2851,58.3029,67340.0
2015-11-03 15:25:00,65.62,65.67,65.6,65.66,56410.0,58.3118,58.3562,58.294,58.3473,56410.0
2015-11-03 15:30:00,65.66,65.7,65.65,65.67,80242.0,58.3473,58.3828,58.3384,58.3562,80242.0
2015-11-03 15:35:00,65.69,65.71,65.64,65.67,55310.0,58.374,58.3917,58.3295,58.3562,55310.0
2015-11-03 15:40:00,65.68,65.69,65.61,65.64,110780.0,58.3651,58.374,58.3029,58.3295,110780.0
2015-11-03 15:45:00,65.64,65.7,65.64,65.67,124690.0,58.3295,58.3828,58.3295,58.3562,124690.0
2015-11-03 15:50:00,65.67,65.69,65.66,65.69,102206.0,58.3562,58.374,58.3473,58.374,102206.0
2015-11-03 15:55:00,65.69,65.71,65.61,65.69,259562.0,58.374,58.3917,58.3029,58.374,259562.0
2015-11-04 09:30:00,65.7,65.94,65.64,65.71,167812.0,58.3828,58.5961,58.3295,58.3917,167812.0
2015-11-04 09:35:00,65.74,65.77,65.54,65.6,63574.0,58.4184,58.445,58.2407,58.294,63574.0
2015-11-04 09:40:00,65.61,65.64,65.45,65.47,103172.0,58.3029,58.3295,58.1607,58.1785,103172.0
2015-11-04 09:45:00,65.48,65.53,65.28,65.28,91720.0,58.1873,58.2318,58.0096,58.0096,91720.0
2015-11-04 09:50:00,65.28,65.37,65.27,65.33,79638.0,58.0096,58.0896,58.0007,58.054,79638.0
2015-11-04 09:55:00,65.33,65.36,65.26,65.29,55486.0,58.054,58.0807,57.9918,58.0185,55486.0
2015-11-04 10:00:00,65.29,65.38,65.27,65.35,60940.0,58.0185,58.0985,58.0007,58.0718,60940.0
2015-11-04 10:05:00,65.37,65.42,65.32,65.36,67134.0,58.0896,58.134,58.0452,58.0807,67134.0
2015-11-04 10:10:00,65.36,65.39,65.32,65.37,30844.0,58.0807,58.1074,58.0452,58.0896,30844.0
2015-11-04 10:15:00,65.37,65.39,65.21,65.25,71080.0,58.0896,58.1074,57.9474,57.983,71080.0
2015-11-04 10:20:00,65.23,65.26,65.13,65.14,86640.0,57.9652,57.9918,57.8763,57.8852,86640.0
2015-11-04 10:25:00,65.16,65.25,65.14,65.16,77316.0,57.903,57.983,57.8852,57.903,77316.0
2015-11-04 10:30:00,65.16,65.38,65.16,65.33,128626.0,57.903,58.0985,57.903,58.054,128626.0
2015-11-04 10:35:00,65.34,65.54,65.33,65.54,48776.0,58.0629,58.2407,58.054,58.2407,48776.0
2015-11-04 10:40:00,65.53,65.54,65.28,65.31,69462.0,58.2318,58.2407,58.0096,58.0363,69462.0
2015-11-04 10:45:00,65.31,65.33,65.3,65.33,42934.0,58.0363,58.054,58.0274,58.054,42934.0
2015-11-04 10:50:00,65.33,65.39,65.32,65.36,23434.0,58.054,58.1074,58.0452,58.0807,23434.0
2015-11-04 10:55:00,65.36,65.37,65.28,65.3,38866.0,58.0807,58.0896,58.0096,58.0274,38866.0
2015-11-04 11:00:00,65.3,65.3,65.17,65.19,50578.0,58.0274,58.0274,57.9119,57.9296,50578.0
2015-11-04 11:05:00,65.19,65.19,64.94,64.97,115612.0,57.9296,57.9296,57.7075,57.7341,115612.0
2015-11-04 11:10:00,64.97,65.06,64.96,65.02,79578.0,57.7341,57.8141,57.7253,57.7786,79578.0
2015-11-04 11:15:00,65.02,65.1,65.02,65.1,60402.0,57.7786,57.8497,57.7786,57.8497,60402.0
2015-11-04 11:20:00,65.1,65.23,65.07,65.19,90686.0,57.8497,57.9652,57.823,57.9296,90686.0
2015-11-04 11:25:00,65.19,65.27,65.19,65.21,47766.0,57.9296,58.0007,57.9296,57.9474,47766.0
2015-11-04 11:30:00,65.21,65.28,65.21,65.25,26110.0,57.9474,58.0096,57.9474,57.983,26110.0
2015-11-04 11:35:00,65.25,65.37,65.23,65.32,37370.0,57.983,58.0896,57.9652,58.0452,37370.0
2015-11-04 11:40:00,65.32,65.39,65.32,65.39,25252.0,58.0452,58.1074,58.0452,58.1074,25252.0
2015-11-04 11:45:00,65.39,65.45,65.34,65.45,48380.0,58.1074,58.1607,58.0629,58.1607,48380.0
2015-11-04 11:50:00,65.44,65.45,65.36,65.42,29046.0,58.1518,58.1607,58.0807,58.134,29046.0
2015-11-04 11:55:00,65.41,65.42,65.36,65.38,26094.0,58.1251,58.134,58.0807,58.0985,26094.0
2015-11-04 12:00:00,65.39,65.42,65.33,65.42,23504.0,58.1074,58.134,58.054,58.134,23504.0
2015-11-04 12:05:00,65.42,65.51,65.39,65.5,45442.0,58.134,58.214,58.1074,58.2051,45442.0
2015-11-04 12:10:00,65.49,65.52,65.47,65.51,22276.0,58.1962,58.2229,58.1785,58.214,22276.0
2015-11-04 12:15:00,65.51,65.52,65.45,65.51,44618.0,58.214,58.2229,58.1607,58.214,44618.0
2015-11-04 12:20:00,65.51,65.57,65.5,65.56,37282.0,58.214,58.2673,58.2051,58.2584,37282.0
2015-11-04 12:25:00,65.55,65.56,65.47,65.49,22746.0,58.2495,58.2584,58.1785,58.1962,22746.0
2015-11-04 12:30:00,65.49,65.5,65.35,65.36,25384.0,58.1962,58.2051,58.0718,58.0807,25384.0
2015-11-04 12:35:00,65.35,65.36,65.32,65.33,17872.0,58.0718,58.0807,58.0452,58.054,17872.0
2015-11-04 12:40:00,65.33,65.34,65.29,65.31,46166.0,58.054,58.0629,58.0185,58.0363,46166.0
2015-11-04 12:45:00,65.32,65.35,65.32,65.35,13506.0,58.0452,58.0718,58.0452,58.0718,13506.0
2015-11-04 12:50:00,65.33,65.39,65.31,65.38,21990.0,58.054,58.1074,58.0363,58.0985,21990.0
2015-11-04 12:55:00,65.39,65.39,65.32,65.38,27834.0,58.1074,58.1074,58.0452,58.0985,27834.0
2015-11-04 13:00:00,65.37,65.38,65.25,65.26,32796.0,58.0896,58.0985,57.983,57.9918,32796.0
2015-11-04 13:05:00,65.27,65.29,65.25,65.28,30050.0,58.0007,58.0185,57.983,58.0096,30050.0
2015-11-04 13:10:00,65.28,65.32,65.27,65.3,20906.0,58.0096,58.0452,58.0007,58.0274,20906.0
2015-11-04 13:15:00,65.29,65.32,65.24,65.27,22370.0,58.0185,58.0452,57.9741,58.0007,22370.0
2015-11-04 13:20:00,65.26,65.32,65.25,65.29,32386.0,57.9918,58.0452,57.983,58.0185,32386.0
2015-11-04 13:25:00,65.3,65.3,65.26,65.28,28274.0,58.0274,58.0274,57.9918,58.0096,28274.0
2015-11-04 13:30:00,65.28,65.3,65.27,65.29,25068.0,58.0096,58.0274,58.0007,58.0185,25068.0
2015-11-04 13:35:00,65.29,65.31,65.29,65.29,28800.0,58.0185,58.0363,58.0185,58.0185,28800.0
2015-11-04 13:40:00,65.3,65.33,65.28,65.33,37044.0,58.0274,58.054,58.0096,58.054,37044.0
2015-11-04 13:45:00,65.32,65.32,65.26,65.27,32404.0,58.0452,58.0452,57.9918,58.0007,32404.0
2015-11-04 13:50:00,65.28,65.31,65.27,65.3,17476.0,58.0096,58.0363,58.0007,58.0274,17476.0
2015-11-04 13:55:00,65.3,65.35,65.29,65.33,29834.0,58.0274,58.0718,58.0185,58.054,29834.0
2015-11-04 14:00:00,65.33,65.33,65.27,65.29,43226.0,58.054,58.054,58.0007,58.0185,43226.0
2015-11-04 14:05:00,65.29,65.35,65.28,65.33,43368.0,58.0185,58.0718,58.0096,58.054,43368.0
2015-11-04 14:10:00,65.33,65.38,65.33,65.35,29792.0,58.054,58.0985,58.054,58.0718,29792.0
2015-11-04 14:15:00,65.36,65.38,65.28,65.3,43832.0,58.0807,58.0985,58.0096,58.0274,43832.0
2015-11-04 14:20:00,65.3,65.31,65.22,65.22,42790.0,58.0274,58.0363,57.9563,57.9563,42790.0
2015-11-04 14:25:00,65.22,65.24,65.18,65.19,49056.0,57.9563,57.9741,57.9208,57.9296,49056.0
2015-11-04 14:30:00,65.19,65.28,65.19,65.27,42122.0,57.9296,58.0096,57.9296,58.0007,42122.0
2015-11-04 14:35:00,65.28,65.29,65.23,65.23,45324.0,58.0096,58.0185,57.9652,57.9652,45324.0
2015-11-04 14:40:00,65.23,65.25,65.17,65.18,42568.0,57.9652,57.983,57.9119,57.9208,42568.0
2015-11-04 14:45:00,65.18,65.24,65.16,65.24,45200.0,57.9208,57.9741,57.903,57.9741,45200.0
2015-11-04 14:50:00,65.24,65.24,65.2,65.24,20096.0,57.9741,57.9741,57.9385,57.9741,20096.0
2015-11-04 14:55:00,65.24,65.32,65.24,65.31,33126.0,57.9741,58.0452,57.9741,58.0363,33126.0
2015-11-04 15:00:00,65.32,65.32,65.19,65.21,34674.0,58.0452,58.0452,57.9296,57.9474,34674.0
2015-11-04 15:05:00,65.21,65.21,65.18,65.2,28694.0,57.9474,57.9474,57.9208,57.9385,28694.0
2015-11-04 15:10:00,65.2,65.2,65.14,65.14,42040.0,57.9385,57.9385,57.8852,57.8852,42040.0
2015-11-04 15:15:00,65.15,65.16,65.11,65.13,70572.0,57.8941,57.903,57.8586,57.8763,70572.0
2015-11-04 15:20:00,65.13,65.19,65.13,65.18,56018.0,57.8763,57.9296,57.8763,57.9208,56018.0
2015-11-04 15:25:00,65.18,65.24,65.17,65.17,49826.0,57.9208,57.9741,57.9119,57.9119,49826.0
2015-11-04 15:30:00,65.18,65.2,65.13,65.14,65158.0,57.9208,57.9385,57.8763,57.8852,65158.0
2015-11-04 15:35:00,65.13,65.13,65.08,65.11,58150.0,57.8763,57.8763,57.8319,57.8586,58150.0
2015-11-04 15:40:00,65.11,65.13,65.04,65.05,99884.0,57.8586,57.8763,57.7963,57.8052,99884.0
2015-11-04 15:45:00,65.04,65.08,65.03,65.08,100780.0,57.7963,57.8319,57.7875,57.8319,100780.0
2015-11-04 15:50:00,65.08,65.08,65.06,65.07,118408.0,57.8319,57.8319,57.8141,57.823,118408.0
2015-11-04 15:55:00,65.07,65.2,65.07,65.19,155892.0,57.823,57.9385,57.823,57.9296,155892.0
2015-11-05 09:30:00,65.59,65.7,65.28,65.36,176270.0,58.2851,58.3828,58.0096,58.0807,176270.0
2015-11-05 09:35:00,65.39,65.52,65.23,65.43,60746.0,58.1074,58.2229,57.9652,58.1429,60746.0
2015-11-05 09:40:00,65.44,65.49,65.37,65.48,76198.0,58.1518,58.1962,58.0896,58.1873,76198.0
2015-11-05 09:45:00,65.45,65.6,65.42,65.53,47138.0,58.1607,58.294,58.134,58.2318,47138.0
2015-11-05 09:50:00,65.54,65.63,65.53,65.63,51060.0,58.2407,58.3206,58.2318,58.3206,51060.0
2015-11-05 09:55:00,65.63,65.79,65.61,65.79,72268.0,58.3206,58.4628,58.3029,58.4628,72268.0
2015-11-05 10:00:00,65.8,65.89,65.77,65.84,125034.0,58.4717,58.5517,58.445,58.5072,125034.0
2015-11-05 10:05:00,65.83,65.89,65.8,65.84,92826.0,58.4984,58.5517,58.4717,58.5072,92826.0
2015-11-05 10:10:00,65.83,65.84,65.78,65.79,59334.0,58.4984,58.5072,58.4539,58.4628,59334.0
2015-11-05 10:15:00,65.78,65.83,65.75,65.79,99878.0,58.4539,58.4984,58.4273,58.4628,99878.0
2015-11-05 10:20:00,65.78,65.79,65.68,65.69,51336.0,58.4539,58.4628,58.3651,58.374,51336.0
2015-11-05 10:25:00,65.68,65.69,65.64,65.67,44588.0,58.3651,58.374,58.3295,58.3562,44588.0
2015-11-05 10:30:00,65.66,65.67,65.54,65.55,81046.0,58.3473,58.3562,58.2407,58.2495,81046.0
2015-11-05 10:35:00,65.55,65.58,65.45,65.47,47876.0,58.2495,58.2762,58.1607,58.1785,47876.0
2015-11-05 10:40:00,65.46,65.46,65.33,65.36,74038.0,58.1696,58.1696,58.054,58.0807,74038.0
2015-11-05 10:45:00,65.35,65.42,65.34,65.38,28246.0,58.0718,58.134,58.0629,58.0985,28246.0
2015-11-05 10:50:00,65.37,65.43,65.31,65.43,43592.0,58.0896,58.1429,58.0363,58.1429,43592.0
2015-11-05 10:55:00,65.42,65.46,65.38,65.38,27626.0,58.134,58.1696,58.0985,58.0985,27626.0
2015-11-05 11:00:00,65.38,65.44,65.36,65.41,28870.0,58.0985,58.1518,58.0807,58.1251,28870.0
2015-11-05 11:05:00,65.42,65.52,65.39,65.46,43686.0,58.134,58.2229,58.1074,58.1696,43686.0
2015-11-05 11:10:00,65.45,65.58,65.44,65.58,26308.0,58.1607,58.2762,58.1518,58.2762,26308.0
2015-11-05 11:15:00,65.58,65.71,65.57,65.64,50018.0,58.2762,58.3917,58.2673,58.3295,50018.0
2015-11-05 11:20:00,65.64,65.7,65.64,65.64,28594.0,58.3295,58.3828,58.3295,58.3295,28594.0
2015-11-05 11:25:00,65.64,65.67,65.58,65.61,23524.0,58.3295,58.3562,58.2762,58.3029,23524.0
2015-11-05 11:30:00,65.6,65.63,65.57,65.59,22092.0,58.294,58.3206,58.2673,58.2851,22092.0
2015-11-05 11:35:00,65.6,65.6,65.52,65.52,24170.0,58.294,58.294,58.2229,58.2229,24170.0
2015-11-05 11:40:00,65.52,65.63,65.49,65.6,26958.0,58.2229,58.3206,58.1962,58.294,26958.0
2015-11-05 11:45:00,65.6,65.82,65.59,65.8,45716.0,58.294,58.4895,58.2851,58.4717,45716.0
2015-11-05 11:50:00,65.79,65.99,65.79,65.89,86510.0,58.4628,58.6405,58.4628,58.5517,86510.0
2015-11-05 11:55:00,65.92,66.07,65.89,66.0,89432.0,58.5783,58.7116,58.5517,58.6494,89432.0
2015-11-05 12:00:00,66.01,66.13,65.99,66.11,91072.0,58.6583,58.765,58.6405,58.7472,91072.0
2015-11-05 12:05:00,66.11,66.22,66.11,66.12,66686.0,58.7472,58.8449,58.7472,58.7561,66686.0
2015-11-05 12:10:00,66.11,66.11,66.01,66.03,37856.0,58.7472,58.7472,58.6583,58.6761,37856.0
2015-11-05 12:15:00,66.04,66.14,66.04,66.04,57448.0,58.685,58.7738,58.685,58.685,57448.0
2015-11-05 12:20:00,66.04,66.14,66.04,66.14,43806.0,58.685,58.7738,58.685,58.7738,43806.0
2015-11-05 12:25:00,66.14,66.22,66.11,66.18,50008.0,58.7738,58.8449,58.7472,58.8094,50008.0
2015-11-05 12:30:00,66.18,66.2,66.06,66.1,30650.0,58.8094,58.8272,58.7027,58.7383,30650.0
2015-11-05 12:35:00,66.1,66.11,66.08,66.1,24046.0,58.7383,58.7472,58.7205,58.7383,24046.0
2015-11-05 12:40:00,66.09,66.16,66.09,66.11,30414.0,58.7294,58.7916,58.7294,58.7472,30414.0
2015-11-05 12:45:00,66.11,66.11,66.05,66.05,24296.0,58.7472,58.7472,58.6939,58.6939,24296.0
2015-11-05 12:50:00,66.06,66.1,66.03,66.07,39374.0,58.7027,58.7383,58.6761,58.7116,39374.0
2015-11-05 12:55:00,66.08,66.13,66.08,66.11,28286.0,58.7205,58.765,58.7205,58.7472,28286.0
2015-11-05 13:00:00,66.11,66.14,66.06,66.07,32120.0,58.7472,58.7738,58.7027,58.7116,32120.0
2015-11-05 13:05:00,66.07,66.1,66.03,66.04,25318.0,58.7116,58.7383,58.6761,58.685,25318.0
2015-11-05 13:10:00,66.04,66.05,66.0,66.03,25482.0,58.685,58.6939,58.6494,58.6761,25482.0
2015-11-05 13:15:00,66.04,66.06,66.02,66.04,20448.0,58.685,58.7027,58.6672,58.685,20448.0
2015-11-05 13:20:00,66.04,66.05,65.97,66.05,34028.0,58.685,58.6939,58.6228,58.6939,34028.0
2015-11-05 13:25:00,66.04,66.06,65.98,65.98,32014.0,58.685,58.7027,58.6317,58.6317,32014.0
2015-11-05 13:30:00,65.98,66.02,65.96,66.02,28922.0,58.6317,58.6672,58.6139,58.6672,28922.0
2015-11-05 13:35:00,66.02,66.06,66.02,66.04,28658.0,58.6672,58.7027,58.6672,58.685,28658.0
2015-11-05 13:40:00,66.04,66.06,66.02,66.04,28546.0,58.685,58.7027,58.6672,58.685,28546.0
2015-11-05 13:45:00,66.04,66.05,66.0,66.02,23578.0,58.685,58.6939,58.6494,58.6672,23578.0
2015-11-05 13:50:00,66.02,66.07,66.0,66.07,24872.0,58.6672,58.7116,58.6494,58.7116,24872.0
2015-11-05 13:55:00,66.07,66.07,66.03,66.07,18952.0,58.7116,58.7116,58.6761,58.7116,18952.0
2015-11-05 14:00:00,66.07,66.1,66.01,66.06,94720.0,58.7116,58.7383,58.6583,58.7027,94720.0
2015-11-05 14:05:00,66.05,66.08,66.0,66.0,36468.0,58.6939,58.7205,58.6494,58.6494,36468.0
2015-11-05 14:10:00,66.0,66.04,65.97,66.04,33262.0,58.6494,58.685,58.6228,58.685,33262.0
2015-11-05 14:15:00,66.03,66.06,65.99,66.01,44722.0,58.6761,58.7027,58.6405,58.6583,44722.0
2015-11-05 14:20:00,65.99,65.99,65.91,65.92,40414.0,58.6405,58.6405,58.5695,58.5783,40414.0
2015-11-05 14:25:00,65.92,65.92,65.88,65.89,25906.0,58.5783,58.5783,58.5428,58.5517,25906.0
2015-11-05 14:30:00,65.89,65.9,65.83,65.85,33398.0,58.5517,58.5606,58.4984,58.5161,33398.0
2015-11-05 14:35:00,65.85,65.89,65.82,65.86,29496.0,58.5161,58.5517,58.4895,58.525,29496.0
2015-11-05 14:40:00,65.86,65.88,65.83,65.86,40454.0,58.525,58.5428,58.4984,58.525,40454.0
2015-11-05 14:45:00,65.86,65.92,65.86,65.92,37522.0,58.525,58.5783,58.525,58.5783,37522.0
2015-11-05 14:50:00,65.92,66.01,65.92,65.99,41144.0,58.5783,58.6583,58.5783,58.6405,41144.0
2015-11-05 14:55:00,65.99,65.99,65.87,65.89,31638.0,58.6405,58.6405,58.5339,58.5517,31638.0
2015-11-05 15:00:00,65.89,65.91,65.83,65.86,29188.0,58.5517,58.5695,58.4984,58.525,29188.0
2015-11-05 15:05:00,65.85,65.86,65.76,65.77,46608.0,58.5161,58.525,58.4362,58.445,46608.0
2015-11-05 15:10:00,65.77,65.82,65.75,65.75,32938.0,58.445,58.4895,58.4273,58.4273,32938.0
2015-11-05 15:15:00,65.76,65.91,65.75,65.89,44870.0,58.4362,58.5695,58.4273,58.5517,44870.0
2015-11-05 15:20:00,65.89,65.92,65.86,65.88,48936.0,58.5517,58.5783,58.525,58.5428,48936.0
2015-11-05 15:25:00,65.89,66.03,65.89,65.99,47412.0,58.5517,58.6761,58.5517,58.6405,47412.0
2015-11-05 15:30:00,65.97,65.99,65.93,65.98,43490.0,58.6228,58.6405,58.5872,58.6317,43490.0
2015-11-05 15:35:00,65.99,66.03,65.98,66.0,58944.0,58.6405,58.6761,58.6317,58.6494,58944.0
2015-11-05 15:40:00,66.01,66.1,65.99,66.09,80014.0,58.6583,58.7383,58.6405,58.7294,80014.0
2015-11-05 15:45:00,66.09,66.09,65.97,65.98,85648.0,58.7294,58.7294,58.6228,58.6317,85648.0
2015-11-05 15:50:00,65.99,66.05,65.97,66.02,94134.0,58.6405,58.6939,58.6228,58.6672,94134.0
2015-11-05 15:55:00,66.01,66.02,65.94,65.94,137512.0,58.6583,58.6672,58.5961,58.5961,137512.0
2015-11-06 09:30:00,65.8,66.0,65.76,65.87,298876.0,58.4717,58.6494,58.4362,58.5339,298876.0
2015-11-06 09:35:00,65.89,66.15,65.85,66.15,144308.0,58.5517,58.7827,58.5161,58.7827,144308.0
2015-11-06 09:40:00,66.17,66.3,66.11,66.22,124754.0,58.8005,58.916,58.7472,58.8449,124754.0
2015-11-06 09:45:00,66.23,66.47,66.21,66.41,98040.0,58.8538,59.0671,58.836,59.0138,98040.0
2015-11-06 09:50:00,66.41,66.41,66.14,66.14,80966.0,59.0138,59.0138,58.7738,58.7738,80966.0
2015-11-06 09:55:00,66.14,66.26,66.08,66.19,97780.0,58.7738,58.8805,58.7205,58.8183,97780.0
2015-11-06 10:00:00,66.19,66.19,65.96,65.98,117970.0,58.8183,58.8183,58.6139,58.6317,117970.0
2015-11-06 10:05:00,65.98,66.02,65.69,65.76,90284.0,58.6317,58.6672,58.374,58.4362,90284.0
2015-11-06 10:10:00,65.77,65.94,65.68,65.93,52288.0,58.445,58.5961,58.3651,58.5872,52288.0
2015-11-06 10:15:00,65.94,66.0,65.93,65.97,48906.0,58.5961,58.6494,58.5872,58.6228,48906.0
2015-11-06 10:20:00,65.99,65.99,65.9,65.91,23276.0,58.6405,58.6405,58.5606,58.5695,23276.0
2015-11-06 10:25:00,65.91,65.91,65.73,65.83,25278.0,58.5695,58.5695,58.4095,58.4984,25278.0
2015-11-06 10:30:00,65.85,65.92,65.82,65.9,36456.0,58.5161,58.5783,58.4895,58.5606,36456.0
2015-11-06 10:35:00,65.89,66.03,65.89,66.02,35268.0,58.5517,58.6761,58.5517,58.6672,35268.0
2015-11-06 10:40:00,66.03,66.24,66.03,66.21,37758.0,58.6761,58.8627,58.6761,58.836,37758.0
2015-11-06 10:45:00,66.23,66.35,66.09,66.16,138120.0,58.8538,58.9604,58.7294,58.7916,138120.0
2015-11-06 10:50:00,66.17,66.22,66.1,66.14,63968.0,58.8005,58.8449,58.7383,58.7738,63968.0
2015-11-06 10:55:00,66.14,66.23,66.12,66.2,55054.0,58.7738,58.8538,58.7561,58.8272,55054.0
2015-11-06 11:00:00,66.2,66.24,66.14,66.17,67408.0,58.8272,58.8627,58.7738,58.8005,67408.0
2015-11-06 11:05:00,66.16,66.17,66.06,66.1,37546.0,58.7916,58.8005,58.7027,58.7383,37546.0
2015-11-06 11:10:00,66.07,66.08,66.03,66.08,41208.0,58.7116,58.7205,58.6761,58.7205,41208.0
2015-11-06 11:15:00,66.08,66.08,65.98,65.99,30558.0,58.7205,58.7205,58.6317,58.6405,30558.0
2015-11-06 11:20:00,65.98,66.01,65.92,65.95,31522.0,58.6317,58.6583,58.5783,58.605,31522.0
2015-11-06 11:25:00,65.93,65.97,65.9,65.96,57744.0,58.5872,58.6228,58.5606,58.6139,57744.0
2015-11-06 11:30:00,65.94,66.0,65.93,65.99,28138.0,58.5961,58.6494,58.5872,58.6405,28138.0
2015-11-06 11:35:00,66.0,66.05,65.97,65.97,18962.0,58.6494,58.6939,58.6228,58.6228,18962.0
2015-11-06 11:40:00,65.96,66.06,65.91,66.03,33150.0,58.6139,58.7027,58.5695,58.6761,33150.0
2015-11-06 11:45:00,66.02,66.09,66.02,66.05,20000.0,58.6672,58.7294,58.6672,58.6939,20000.0
2015-11-06 11:50:00,66.06,66.07,66.0,66.01,30548.0,58.7027,58.7116,58.6494,58.6583,30548.0
2015-11-06 11:55:00,66.0,66.0,65.89,65.89,29784.0,58.6494,58.6494,58.5517,58.5517,29784.0
2015-11-06 12:00:00,65.89,65.92,65.83,65.9,50968.0,58.5517,58.5783,58.4984,58.5606,50968.0
2015-11-06 12:05:00,65.89,65.94,65.87,65.94,27190.0,58.5517,58.5961,58.5339,58.5961,27190.0
2015-11-06 12:10:00,65.93,66.0,65.91,65.92,40784.0,58.5872,58.6494,58.5695,58.5783,40784.0
2015-11-06 12:15:00,65.93,65.94,65.88,65.88,34206.0,58.5872,58.5961,58.5428,58.5428,34206.0
2015-11-06 12:20:00,65.88,65.89,65.78,65.83,45272.0,58.5428,58.5517,58.4539,58.4984,45272.0
2015-11-06 12:25:00,65.83,65.87,65.81,65.84,59930.0,58.4984,58.5339,58.4806,58.5072,59930.0
2015-11-06 12:30:00,65.83,65.86,65.78,65.79,62700.0,58.4984,58.525,58.4539,58.4628,62700.0
2015-11-06 12:35:00,65.79,65.79,65.76,65.78,35472.0,58.4628,58.4628,58.4362,58.4539,35472.0
2015-11-06 12:40:00,65.79,65.81,65.74,65.8,30140.0,58.4628,58.4806,58.4184,58.4717,30140.0
2015-11-06 12:45:00,65.8,65.83,65.79,65.81,13846.0,58.4717,58.4984,58.4628,58.4806,13846.0
2015-11-06 12:50:00,65.79,65.81,65.78,65.79,18124.0,58.4628,58.4806,58.4539,58.4628,18124.0
2015-11-06 12:55:00,65.8,65.83,65.79,65.82,30950.0,58.4717,58.4984,58.4628,58.4895,30950.0
2015-11-06 13:00:00,65.82,65.85,65.8,65.83,27404.0,58.4895,58.5161,58.4717,58.4984,27404.0
2015-11-06 13:05:00,65.84,65.87,65.8,65.85,29698.0,58.5072,58.5339,58.4717,58.5161,29698.0
2015-11-06 13:10:00,65.86,65.88,65.83,65.85,58018.0,58.525,58.5428,58.4984,58.5161,58018.0
2015-11-06 13:15:00,65.85,65.87,65.83,65.83,39636.0,58.5161,58.5339,58.4984,58.4984,39636.0
2015-11-06 13:20:00,65.83,65.92,65.83,65.89,43086.0,58.4984,58.5783,58.4984,58.5517,43086.0
2015-11-06 13:25:00,65.91,65.92,65.89,65.89,22480.0,58.5695,58.5783,58.5517,58.5517,22480.0
2015-11-06 13:30:00,65.89,65.91,65.83,65.83,27596.0,58.5517,58.5695,58.4984,58.4984,27596.0
2015-11-06 13:35:00,65.83,65.84,65.79,65.79,32618.0,58.4984,58.5072,58.4628,58.4628,32618.0
2015-11-06 13:40:00,65.78,65.83,65.78,65.82,23322.0,58.4539,58.4984,58.4539,58.4895,23322.0
2015-11-06 13:45:00,65.82,65.83,65.78,65.82,38600.0,58.4895,58.4984,58.4539,58.4895,38600.0
2015-11-06 13:50:00,65.82,66.04,65.82,66.0,24676.0,58.4895,58.685,58.4895,58.6494,24676.0
2015-11-06 13:55:00,66.0,66.02,65.96,66.01,16410.0,58.6494,58.6672,58.6139,58.6583,16410.0
2015-11-06 14:00:00,66.01,66.04,65.94,66.01,85562.0,58.6583,58.685,58.5961,58.6583,85562.0
2015-11-06 14:05:00,66.02,66.02,65.98,65.98,20342.0,58.6672,58.6672,58.6317,58.6317,20342.0
2015-11-06 14:10:00,65.98,65.99,65.95,65.95,16046.0,58.6317,58.6405,58.605,58.605,16046.0
2015-11-06 14:15:00,65.95,65.97,65.91,65.91,28236.0,58.605,58.6228,58.5695,58.5695,28236.0
2015-11-06 14:20:00,65.94,65.96,65.89,65.91,26904.0,58.5961,58.6139,58.5517,58.5695,26904.0
2015-11-06 14:25:00,65.89,65.91,65.86,65.87,50284.0,58.5517,58.5695,58.525,58.5339,50284.0
2015-11-06 14:30:00,65.86,65.89,65.82,65.82,51856.0,58.525,58.5517,58.4895,58.4895,51856.0
2015-11-06 14:35:00,65.82,65.85,65.79,65.79,24026.0,58.4895,58.5161,58.4628,58.4628,24026.0
2015-11-06 14:40:00,65.79,65.83,65.78,65.83,16392.0,58.4628,58.4984,58.4539,58.4984,16392.0
2015-11-06 14:45:00,65.82,65.88,65.8,65.87,18850.0,58.4895,58.5428,58.4717,58.5339,18850.0
2015-11-06 14:50:00,65.88,65.88,65.79,65.79,40714.0,58.5428,58.5428,58.4628,58.4628,40714.0
2015-11-06 14:55:00,65.79,65.81,65.75,65.8,33552.0,58.4628,58.4806,58.4273,58.4717,33552.0
2015-11-06 15:00:00,65.8,65.83,65.77,65.78,30486.0,58.4717,58.4984,58.445,58.4539,30486.0
2015-11-06 15:05:00,65.77,65.79,65.74,65.77,30638.0,58.445,58.4628,58.4184,58.445,30638.0
2015-11-06 15:10:00,65.76,65.77,65.73,65.75,24570.0,58.4362,58.445,58.4095,58.4273,24570.0
2015-11-06 15:15:00,65.74,65.78,65.73,65.76,19146.0,58.4184,58.4539,58.4095,58.4362,19146.0
2015-11-06 15:20:00,65.76,65.81,65.74,65.81,21348.0,58.4362,58.4806,58.4184,58.4806,21348.0
2015-11-06 15:25:00,65.81,65.82,65.71,65.73,101146.0,58.4806,58.4895,58.3917,58.4095,101146.0
2015-11-06 15:30:00,65.73,65.82,65.73,65.8,24534.0,58.4095,58.4895,58.4095,58.4717,24534.0
2015-11-06 15:35:00,65.8,65.81,65.71,65.71,75322.0,58.4717,58.4806,58.3917,58.3917,75322.0
2015-11-06 15:40:00,65.72,65.78,65.72,65.74,45656.0,58.4006,58.4539,58.4006,58.4184,45656.0
2015-11-06 15:45:00,65.74,65.76,65.73,65.76,87906.0,58.4184,58.4362,58.4095,58.4362,87906.0
2015-11-06 15:50:00,65.76,65.81,65.76,65.77,87472.0,58.4362,58.4806,58.4362,58.445,87472.0
2015-11-06 15:55:00,65.77,65.89,65.77,65.89,138932.0,58.445,58.5517,58.445,58.5517,138932.0
2015-11-09 09:30:00,65.63,65.71,65.4,65.44,185608.0,58.3206,58.3917,58.1163,58.1518,185608.0
2015-11-09 09:35:00,65.44,65.48,65.27,65.41,131360.0,58.1518,58.1873,58.0007,58.1251,131360.0
2015-11-09 09:40:00,65.41,65.41,65.0,65.01,110894.0,58.1251,58.1251,57.7608,57.7697,110894.0
2015-11-09 09:45:00,65.01,65.04,64.88,64.91,108774.0,57.7697,57.7963,57.6542,57.6808,108774.0
2015-11-09 09:50:00,64.9,64.97,64.83,64.92,68312.0,57.6719,57.7341,57.6097,57.6897,68312.0
2015-11-09 09:55:00,64.9,64.92,64.72,64.8,121652.0,57.6719,57.6897,57.512,57.5831,121652.0
2015-11-09 10:00:00,64.81,64.86,64.71,64.74,117478.0,57.592,57.6364,57.5031,57.5298,117478.0
2015-11-09 10:05:00,64.74,64.79,64.67,64.74,127520.0,57.5298,57.5742,57.4676,57.5298,127520.0
2015-11-09 10:10:00,64.74,64.83,64.69,64.8,114938.0,57.5298,57.6097,57.4853,57.5831,114938.0
2015-11-09 10:15:00,64.79,64.83,64.73,64.81,84514.0,57.5742,57.6097,57.5209,57.592,84514.0
2015-11-09 10:20:00,64.81,64.85,64.7,64.7,78056.0,57.592,57.6275,57.4942,57.4942,78056.0
2015-11-09 10:25:00,64.7,64.72,64.64,64.68,63460.0,57.4942,57.512,57.4409,57.4764,63460.0
2015-11-09 10:30:00,64.68,64.89,64.67,64.86,104598.0,57.4764,57.6631,57.4676,57.6364,104598.0
2015-11-09 10:35:00,64.87,64.97,64.86,64.94,60014.0,57.6453,57.7341,57.6364,57.7075,60014.0
2015-11-09 10:40:00,64.94,64.95,64.86,64.94,62724.0,57.7075,57.7164,57.6364,57.7075,62724.0
2015-11-09 10:45:00,64.94,64.94,64.87,64.9,28874.0,57.7075,57.7075,57.6453,57.6719,28874.0
2015-11-09 10:50:00,64.91,64.91,64.76,64.79,43836.0,57.6808,57.6808,57.5475,57.5742,43836.0
2015-11-09 10:55:00,64.79,64.89,64.78,64.86,28632.0,57.5742,57.6631,57.5653,57.6364,28632.0
2015-11-09 11:00:00,64.86,64.95,64.83,64.83,65944.0,57.6364,57.7164,57.6097,57.6097,65944.0
2015-11-09 11:05:00,64.83,64.83,64.7,64.76,47430.0,57.6097,57.6097,57.4942,57.5475,47430.0
2015-11-09 11:10:00,64.75,64.82,64.71,64.81,57990.0,57.5386,57.6008,57.5031,57.592,57990.0
2015-11-09 11:15:00,64.8,64.8,64.71,64.77,50816.0,57.5831,57.5831,57.5031,57.5564,50816.0
2015-11-09 11:20:00,64.76,64.86,64.75,64.83,41480.0,57.5475,57.6364,57.5386,57.6097,41480.0
2015-11-09 11:25:00,64.82,64.84,64.68,64.7,51638.0,57.6008,57.6186,57.4764,57.4942,51638.0
2015-11-09 11:30:00,64.7,64.77,64.69,64.73,24394.0,57.4942,57.5564,57.4853,57.5209,24394.0
2015-11-09 11:35:00,64.73,64.82,64.71,64.79,14092.0,57.5209,57.6008,57.5031,57.5742,14092.0
2015-11-09 11:40:00,64.79,64.82,64.74,64.76,42238.0,57.5742,57.6008,57.5298,57.5475,42238.0
2015-11-09 11:45:00,64.74,64.76,64.69,64.72,31474.0,57.5298,57.5475,57.4853,57.512,31474.0
2015-11-09 11:50:00,64.73,64.81,64.71,64.8,40442.0,57.5209,57.592,57.5031,57.5831,40442.0
2015-11-09 11:55:00,64.8,64.92,64.79,64.91,52690.0,57.5831,57.6897,57.5742,57.6808,52690.0
2015-11-09 12:00:00,64.92,64.95,64.89,64.95,38592.0,57.6897,57.7164,57.6631,57.7164,38592.0
2015-11-09 12:05:00,64.95,64.99,64.94,64.97,40352.0,57.7164,57.7519,57.7075,57.7341,40352.0
2015-11-09 12:10:00,64.97,65.07,64.94,65.07,51802.0,57.7341,57.823,57.7075,57.823,51802.0
2015-11-09 12:15:00,65.08,65.11,65.06,65.11,43254.0,57.8319,57.8586,57.8141,57.8586,43254.0
2015-11-09 12:20:00,65.1,65.1,65.05,65.05,29500.0,57.8497,57.8497,57.8052,57.8052,29500.0
2015-11-09 12:25:00,65.05,65.13,65.05,65.13,31906.0,57.8052,57.8763,57.8052,57.8763,31906.0
2015-11-09 12:30:00,65.11,65.13,65.1,65.11,21900.0,57.8586,57.8763,57.8497,57.8586,21900.0
2015-11-09 12:35:00,65.11,65.16,65.1,65.15,23114.0,57.8586,57.903,57.8497,57.8941,23114.0
2015-11-09 12:40:00,65.15,65.17,65.14,65.17,34342.0,57.8941,57.9119,57.8852,57.9119,34342.0
2015-11-09 12:45:00,65.17,65.22,65.17,65.21,35410.0,57.9119,57.9563,57.9119,57.9474,35410.0
2015-11-09 12:50:00,65.21,65.27,65.2,65.27,28458.0,57.9474,58.0007,57.9385,58.0007,28458.0
2015-11-09 12:55:00,65.25,65.28,65.25,65.26,40480.0,57.983,58.0096,57.983,57.9918,40480.0
2015-11-09 13:00:00,65.26,65.29,65.08,65.09,72412.0,57.9918,58.0185,57.8319,57.8408,72412.0
2015-11-09 13:05:00,65.08,65.14,65.02,65.05,40252.0,57.8319,57.8852,57.7786,57.8052,40252.0
2015-11-09 13:10:00,65.06,65.11,65.0,65.0,28262.0,57.8141,57.8586,57.7608,57.7608,28262.0
2015-11-09 13:15:00,64.99,65.04,64.97,65.01,34770.0,57.7519,57.7963,57.7341,57.7697,34770.0
2015-11-09 13:20:00,65.01,65.1,65.01,65.09,32290.0,57.7697,57.8497,57.7697,57.8408,32290.0
2015-11-09 13:25:00,65.09,65.15,65.08,65.11,33318.0,57.8408,57.8941,57.8319,57.8586,33318.0
2015-11-09 13:30:00,65.11,65.13,65.03,65.03,28834.0,57.8586,57.8763,57.7875,57.7875,28834.0
2015-11-09 13:35:00,65.04,65.14,65.03,65.14,25154.0,57.7963,57.8852,57.7875,57.8852,25154.0
2015-11-09 13:40:00,65.14,65.2,65.12,65.19,38708.0,57.8852,57.9385,57.8674,57.9296,38708.0
2015-11-09 13:45:00,65.2,65.21,65.11,65.12,27710.0,57.9385,57.9474,57.8586,57.8674,27710.0
2015-11-09 13:50:00,65.12,65.13,65.03,65.08,32692.0,57.8674,57.8763,57.7875,57.8319,32692.0
2015-11-09 13:55:00,65.07,65.15,65.07,65.12,31098.0,57.823,57.8941,57.823,57.8674,31098.0
2015-11-09 14:00:00,65.14,65.21,65.09,65.21,36848.0,57.8852,57.9474,57.8408,57.9474,36848.0
2015-11-09 14:05:00,65.21,65.27,65.21,65.26,45082.0,57.9474,58.0007,57.9474,57.9918,45082.0
2015-11-09 14:10:00,65.25,65.25,65.21,65.24,28784.0,57.983,57.983,57.9474,57.9741,28784.0
2015-11-09 14:15:00,65.23,65.23,65.17,65.21,35816.0,57.9652,57.9652,57.9119,57.9474,35816.0
2015-11-09 14:20:00,65.22,65.25,65.17,65.17,35802.0,57.9563,57.983,57.9119,57.9119,35802.0
2015-11-09 14:25:00,65.18,65.26,65.18,65.22,35150.0,57.9208,57.9918,57.9208,57.9563,35150.0
2015-11-09 14:30:00,65.22,65.28,65.21,65.25,47356.0,57.9563,58.0096,57.9474,57.983,47356.0
2015-11-09 14:35:00,65.24,65.25,65.11,65.11,65704.0,57.9741,57.983,57.8586,57.8586,65704.0
2015-11-09 14:40:00,65.11,65.2,65.1,65.16,70296.0,57.8586,57.9385,57.8497,57.903,70296.0
2015-11-09 14:45:00,65.17,65.25,65.17,65.23,53420.0,57.9119,57.983,57.9119,57.9652,53420.0
2015-11-09 14:50:00,65.23,65.28,65.2,65.2,58704.0,57.9652,58.0096,57.9385,57.9385,58704.0
2015-11-09 14:55:00,65.2,65.23,65.14,65.14,54120.0,57.9385,57.9652,57.8852,57.8852,54120.0
2015-11-09 15:00:00,65.14,65.21,65.14,65.2,50988.0,57.8852,57.9474,57.8852,57.9385,50988.0
2015-11-09 15:05:00,65.2,65.22,65.1,65.11,61638.0,57.9385,57.9563,57.8497,57.8586,61638.0
2015-11-09 15:10:00,65.11,65.13,65.08,65.09,57174.0,57.8586,57.8763,57.8319,57.8408,57174.0
2015-11-09 15:15:00,65.09,65.11,65.03,65.1,68874.0,57.8408,57.8586,57.7875,57.8497,68874.0
2015-11-09 15:20:00,65.09,65.13,65.08,65.11,66336.0,57.8408,57.8763,57.8319,57.8586,66336.0
2015-11-09 15:25:00,65.1,65.23,65.1,65.21,70892.0,57.8497,57.9652,57.8497,57.9474,70892.0
2015-11-09 15:30:00,65.22,65.27,65.21,65.26,70194.0,57.9563,58.0007,57.9474,57.9918,70194.0
2015-11-09 15:35:00,65.26,65.31,65.19,65.29,88028.0,57.9918,58.0363,57.9296,58.0185,88028.0
2015-11-09 15:40:00,65.29,65.34,65.26,65.31,65916.0,58.0185,58.0629,57.9918,58.0363,65916.0
2015-11-09 15:45:00,65.31,65.42,65.31,65.42,96826.0,58.0363,58.134,58.0363,58.134,96826.0
2015-11-09 15:50:00,65.42,65.44,65.4,65.42,110332.0,58.134,58.1518,58.1163,58.134,110332.0
2015-11-09 15:55:00,65.42,65.43,65.2,65.25,335406.0,58.134,58.1429,57.9385,57.983,335406.0
2015-11-10 09:30:00,65.05,65.1,64.9,65.02,130540.0,57.8052,57.8497,57.6719,57.7786,130540.0
2015-11-10 09:35:00,65.03,65.25,64.97,65.24,43772.0,57.7875,57.983,57.7341,57.9741,43772.0
2015-11-10 09:40:00,65.25,65.35,65.14,65.19,52522.0,57.983,58.0718,57.8852,57.9296,52522.0
2015-11-10 09:45:00,65.15,65.3,65.1,65.19,74478.0,57.8941,58.0274,57.8497,57.9296,74478.0
2015-11-10 09:50:00,65.2,65.2,65.11,65.15,85170.0,57.9385,57.9385,57.8586,57.8941,85170.0
2015-11-10 09:55:00,65.14,65.35,65.14,65.26,40294.0,57.8852,58.0718,57.8852,57.9918,40294.0
2015-11-10 10:00:00,65.26,65.3,65.14,65.18,48048.0,57.9918,58.0274,57.8852,57.9208,48048.0
2015-11-10 10:05:00,65.19,65.25,65.17,65.22,44312.0,57.9296,57.983,57.9119,57.9563,44312.0
2015-11-10 10:10:00,65.23,65.25,65.16,65.18,43052.0,57.9652,57.983,57.903,57.9208,43052.0
2015-11-10 10:15:00,65.17,65.2,65.06,65.07,59382.0,57.9119,57.9385,57.8141,57.823,59382.0
2015-11-10 10:20:00,65.06,65.08,65.0,65.04,123224.0,57.8141,57.8319,57.7608,57.7963,123224.0
2015-11-10 10:25:00,65.04,65.08,65.01,65.03,52038.0,57.7963,57.8319,57.7697,57.7875,52038.0
2015-11-10 10:30:00,65.03,65.08,65.01,65.03,47616.0,57.7875,57.8319,57.7697,57.7875,47616.0
2015-11-10 10:35:00,65.03,65.08,65.01,65.08,80872.0,57.7875,57.8319,57.7697,57.8319,80872.0
2015-11-10 10:40:00,65.08,65.19,65.05,65.16,47352.0,57.8319,57.9296,57.8052,57.903,47352.0
2015-11-10 10:45:00,65.15,65.2,65.11,65.17,23926.0,57.8941,57.9385,57.8586,57.9119,23926.0
2015-11-10 10:50:00,65.17,65.17,65.11,65.15,25046.0,57.9119,57.9119,57.8586,57.8941,25046.0
2015-11-10 10:55:00,65.16,65.16,65.12,65.14,25932.0,57.903,57.903,57.8674,57.8852,25932.0
2015-11-10 11:00:00,65.14,65.22,65.14,65.2,46466.0,57.8852,57.9563,57.8852,57.9385,46466.0
2015-11-10 11:05:00,65.2,65.22,65.13,65.16,75542.0,57.9385,57.9563,57.8763,57.903,75542.0
2015-11-10 11:10:00,65.17,65.2,65.08,65.08,43382.0,57.9119,57.9385,57.8319,57.8319,43382.0
2015-11-10 11:15:00,65.05,65.12,65.03,65.08,39308.0,57.8052,57.8674,57.7875,57.8319,39308.0
2015-11-10 11:20:00,65.08,65.14,65.06,65.08,45928.0,57.8319,57.8852,57.8141,57.8319,45928.0
2015-11-10 11:25:00,65.08,65.08,64.95,64.98,92192.0,57.8319,57.8319,57.7164,57.743,92192.0
2015-11-10 11:30:00,64.98,65.03,64.94,64.94,45798.0,57.743,57.7875,57.7075,57.7075,45798.0
2015-11-10 11:35:00,64.94,64.94,64.79,64.8,57018.0,57.7075,57.7075,57.5742,57.5831,57018.0
2015-11-10 11:40:00,64.8,64.97,64.77,64.95,60152.0,57.5831,57.7341,57.5564,57.7164,60152.0
2015-11-10 11:45:00,64.95,64.98,64.88,64.94,30102.0,57.7164,57.743,57.6542,57.7075,30102.0
2015-11-10 11:50:00,64.96,65.07,64.95,65.06,32624.0,57.7253,57.823,57.7164,57.8141,32624.0
2015-11-10 11:55:00,65.05,65.11,65.05,65.11,32790.0,57.8052,57.8586,57.8052,57.8586,32790.0
2015-11-10 12:00:00,65.1,65.13,65.02,65.03,18136.0,57.8497,57.8763,57.7786,57.7875,18136.0
2015-11-10 12:05:00,65.05,65.12,65.04,65.12,18498.0,57.8052,57.8674,57.7963,57.8674,18498.0
2015-11-10 12:10:00,65.12,65.21,65.12,65.17,25248.0,57.8674,57.9474,57.8674,57.9119,25248.0
2015-11-10 12:15:00,65.17,65.21,65.17,65.17,23330.0,57.9119,57.9474,57.9119,57.9119,23330.0
2015-11-10 12:20:00,65.19,65.21,65.17,65.19,20468.0,57.9296,57.9474,57.9119,57.9296,20468.0
2015-11-10 12:25:00,65.17,65.17,65.11,65.12,24174.0,57.9119,57.9119,57.8586,57.8674,24174.0
2015-11-10 12:30:00,65.11,65.15,65.01,65.02,55194.0,57.8586,57.8941,57.7697,57.7786,55194.0
2015-11-10 12:35:00,65.03,65.04,65.0,65.02,38154.0,57.7875,57.7963,57.7608,57.7786,38154.0
2015-11-10 12:40:00,65.02,65.04,64.97,65.0,21900.0,57.7786,57.7963,57.7341,57.7608,21900.0
2015-11-10 12:45:00,64.99,65.01,64.97,65.01,21186.0,57.7519,57.7697,57.7341,57.7697,21186.0
2015-11-10 12:50:00,65.0,65.05,65.0,65.02,31460.0,57.7608,57.8052,57.7608,57.7786,31460.0
2015-11-10 12:55:00,65.02,65.04,64.99,65.02,30954.0,57.7786,57.7963,57.7519,57.7786,30954.0
2015-11-10 13:00:00,65.01,65.07,65.01,65.04,42108.0,57.7697,57.823,57.7697,57.7963,42108.0
2015-11-10 13:05:00,65.05,65.05,64.95,64.99,46274.0,57.8052,57.8052,57.7164,57.7519,46274.0
2015-11-10 13:10:00,64.98,65.06,64.96,65.03,33080.0,57.743,57.8141,57.7253,57.7875,33080.0
2015-11-10 13:15:00,65.03,65.04,64.98,64.98,18528.0,57.7875,57.7963,57.743,57.743,18528.0
2015-11-10 13:20:00,64.98,65.02,64.96,64.98,28592.0,57.743,57.7786,57.7253,57.743,28592.0
2015-11-10 13:25:00,64.99,65.01,64.97,65.01,22758.0,57.7519,57.7697,57.7341,57.7697,22758.0
2015-11-10 13:30:00,65.01,65.01,64.95,64.99,28514.0,57.7697,57.7697,57.7164,57.7519,28514.0
2015-11-10 13:35:00,65.0,65.01,64.97,65.0,22202.0,57.7608,57.7697,57.7341,57.7608,22202.0
2015-11-10 13:40:00,65.01,65.06,64.99,65.02,52250.0,57.7697,57.8141,57.7519,57.7786,52250.0
2015-11-10 13:45:00,65.03,65.05,65.0,65.0,22586.0,57.7875,57.8052,57.7608,57.7608,22586.0
2015-11-10 13:50:00,65.0,65.06,64.99,65.03,55128.0,57.7608,57.8141,57.7519,57.7875,55128.0
2015-11-10 13:55:00,65.02,65.04,64.93,64.94,71668.0,57.7786,57.7963,57.6986,57.7075,71668.0
2015-11-10 14:00:00,64.93,64.98,64.91,64.92,46232.0,57.6986,57.743,57.6808,57.6897,46232.0
2015-11-10 14:05:00,64.92,64.97,64.92,64.92,30800.0,57.6897,57.7341,57.6897,57.6897,30800.0
2015-11-10 14:10:00,64.93,64.99,64.91,64.98,31472.0,57.6986,57.7519,57.6808,57.743,31472.0
2015-11-10 14:15:00,64.98,65.0,64.96,64.97,25468.0,57.743,57.7608,57.7253,57.7341,25468.0
2015-11-10 14:20:00,64.96,64.98,64.9,64.91,21984.0,57.7253,57.743,57.6719,57.6808,21984.0
2015-11-10 14:25:00,64.91,64.92,64.85,64.9,44076.0,57.6808,57.6897,57.6275,57.6719,44076.0
2015-11-10 14:30:00,64.9,64.99,64.9,64.94,28628.0,57.6719,57.7519,57.6719,57.7075,28628.0
2015-11-10 14:35:00,64.94,64.99,64.91,64.97,28290.0,57.7075,57.7519,57.6808,57.7341,28290.0
2015-11-10 14:40:00,64.97,65.02,64.92,65.01,51720.0,57.7341,57.7786,57.6897,57.7697,51720.0
2015-11-10 14:45:00,65.01,65.06,64.97,64.99,75282.0,57.7697,57.8141,57.7341,57.7519,75282.0
2015-11-10 14:50:00,64.98,65.02,64.96,64.97,85380.0,57.743,57.7786,57.7253,57.7341,85380.0
2015-11-10 14:55:00,64.98,65.01,64.96,64.97,67632.0,57.743,57.7697,57.7253,57.7341,67632.0
2015-11-10 15:00:00,64.96,65.01,64.96,64.98,83684.0,57.7253,57.7697,57.7253,57.743,83684.0
2015-11-10 15:05:00,64.98,65.05,64.98,65.05,58570.0,57.743,57.8052,57.743,57.8052,58570.0
2015-11-10 15:10:00,65.05,65.06,65.03,65.04,44698.0,57.8052,57.8141,57.7875,57.7963,44698.0
2015-11-10 15:15:00,65.04,65.1,65.03,65.03,48094.0,57.7963,57.8497,57.7875,57.7875,48094.0
2015-11-10 15:20:00,65.04,65.07,65.01,65.02,77056.0,57.7963,57.823,57.7697,57.7786,77056.0
2015-11-10 15:25:00,65.02,65.07,65.01,65.06,76148.0,57.7786,57.823,57.7697,57.8141,76148.0
2015-11-10 15:30:00,65.07,65.08,65.02,65.02,117800.0,57.823,57.8319,57.7786,57.7786,117800.0
2015-11-10 15:35:00,65.02,65.05,65.0,65.03,66962.0,57.7786,57.8052,57.7608,57.7875,66962.0
2015-11-10 15:40:00,65.03,65.08,65.02,65.03,101800.0,57.7875,57.8319,57.7786,57.7875,101800.0
2015-11-10 15:45:00,65.03,65.06,65.0,65.03,180640.0,57.7875,57.8141,57.7608,57.7875,180640.0
2015-11-10 15:50:00,65.02,65.07,65.01,65.04,115182.0,57.7786,57.823,57.7697,57.7963,115182.0
2015-11-10 15:55:00,65.04,65.1,65.0,65.0,485814.0,57.7963,57.8497,57.7608,57.7608,485814.0
2015-11-11 09:30:00,65.14,65.3,64.74,64.86,214220.0,57.8852,58.0274,57.5298,57.6364,214220.0
2015-11-11 09:35:00,64.9,64.99,64.8,64.85,125836.0,57.6719,57.7519,57.5831,57.6275,125836.0
2015-11-11 09:40:00,64.85,64.97,64.71,64.85,128760.0,57.6275,57.7341,57.5031,57.6275,128760.0
2015-11-11 09:45:00,64.84,64.88,64.72,64.72,112798.0,57.6186,57.6542,57.512,57.512,112798.0
2015-11-11 09:50:00,64.71,64.79,64.71,64.75,84640.0,57.5031,57.5742,57.5031,57.5386,84640.0
2015-11-11 09:55:00,64.75,64.79,64.61,64.62,157892.0,57.5386,57.5742,57.4142,57.4231,157892.0
2015-11-11 10:00:00,64.61,64.65,64.41,64.46,95276.0,57.4142,57.4498,57.2365,57.2809,95276.0
2015-11-11 10:05:00,64.45,64.51,64.42,64.46,78382.0,57.2721,57.3254,57.2454,57.2809,78382.0
2015-11-11 10:10:00,64.45,64.48,64.33,64.36,97872.0,57.2721,57.2987,57.1654,57.1921,97872.0
2015-11-11 10:15:00,64.37,64.37,64.16,64.27,95878.0,57.201,57.201,57.0144,57.1121,95878.0
2015-11-11 10:20:00,64.28,64.29,64.16,64.21,74810.0,57.121,57.1299,57.0144,57.0588,74810.0
2015-11-11 10:25:00,64.2,64.26,64.18,64.22,121510.0,57.0499,57.1032,57.0321,57.0677,121510.0
2015-11-11 10:30:00,64.22,64.25,64.11,64.13,67974.0,57.0677,57.0943,56.9699,56.9877,67974.0
2015-11-11 10:35:00,64.13,64.14,63.88,63.88,268586.0,56.9877,56.9966,56.7655,56.7655,268586.0
2015-11-11 10:40:00,63.88,63.89,63.64,63.73,246360.0,56.7655,56.7744,56.5523,56.6322,246360.0
2015-11-11 10:45:00,63.73,63.95,63.72,63.93,133960.0,56.6322,56.8277,56.6234,56.81,133960.0
2015-11-11 10:50:00,63.92,63.97,63.85,63.88,162814.0,56.8011,56.8455,56.7389,56.7655,162814.0
2015-11-11 10:55:00,63.88,63.97,63.85,63.87,111670.0,56.7655,56.8455,56.7389,56.7567,111670.0
2015-11-11 11:00:00,63.87,63.93,63.83,63.9,101092.0,56.7567,56.81,56.7211,56.7833,101092.0
2015-11-11 11:05:00,63.89,63.93,63.85,63.86,72270.0,56.7744,56.81,56.7389,56.7478,72270.0
2015-11-11 11:10:00,63.87,63.89,63.82,63.85,89742.0,56.7567,56.7744,56.7122,56.7389,89742.0
2015-11-11 11:15:00,63.85,63.9,63.81,63.84,121632.0,56.7389,56.7833,56.7033,56.73,121632.0
2015-11-11 11:20:00,63.82,63.84,63.72,63.72,64738.0,56.7122,56.73,56.6234,56.6234,64738.0
2015-11-11 11:25:00,63.72,63.8,63.68,63.8,130660.0,56.6234,56.6944,56.5878,56.6944,130660.0
2015-11-11 11:30:00,63.8,63.83,63.77,63.77,69788.0,56.6944,56.7211,56.6678,56.6678,69788.0
2015-11-11 11:35:00,63.78,63.78,63.68,63.77,100184.0,56.6767,56.6767,56.5878,56.6678,100184.0
2015-11-11 11:40:00,63.79,63.8,63.74,63.76,65756.0,56.6856,56.6944,56.6411,56.6589,65756.0
2015-11-11 11:45:00,63.76,63.81,63.74,63.79,131136.0,56.6589,56.7033,56.6411,56.6856,131136.0
2015-11-11 11:50:00,63.77,63.79,63.72,63.73,95578.0,56.6678,56.6856,56.6234,56.6322,95578.0
2015-11-11 11:55:00,63.73,63.9,63.73,63.89,93036.0,56.6322,56.7833,56.6322,56.7744,93036.0
2015-11-11 12:00:00,63.89,63.9,63.8,63.86,76468.0,56.7744,56.7833,56.6944,56.7478,76468.0
2015-11-11 12:05:00,63.85,63.93,63.85,63.92,72138.0,56.7389,56.81,56.7389,56.8011,72138.0
2015-11-11 12:10:00,63.93,64.03,63.92,64.02,49644.0,56.81,56.8988,56.8011,56.8899,49644.0
2015-11-11 12:15:00,64.03,64.03,63.92,63.93,60380.0,56.8988,56.8988,56.8011,56.81,60380.0
2015-11-11 12:20:00,63.92,64.01,63.92,64.01,59716.0,56.8011,56.8811,56.8011,56.8811,59716.0
2015-11-11 12:25:00,64.01,64.09,64.01,64.02,64544.0,56.8811,56.9521,56.8811,56.8899,64544.0
2015-11-11 12:30:00,64.02,64.04,63.98,64.0,84492.0,56.8899,56.9077,56.8544,56.8722,84492.0
2015-11-11 12:35:00,64.0,64.03,63.97,64.01,88822.0,56.8722,56.8988,56.8455,56.8811,88822.0
2015-11-11 12:40:00,64.01,64.05,63.94,63.95,58064.0,56.8811,56.9166,56.8189,56.8277,58064.0
2015-11-11 12:45:00,63.95,63.99,63.93,63.93,69760.0,56.8277,56.8633,56.81,56.81,69760.0
2015-11-11 12:50:00,63.93,63.94,63.91,63.93,46772.0,56.81,56.8189,56.7922,56.81,46772.0
2015-11-11 12:55:00,63.93,63.94,63.83,63.83,39170.0,56.81,56.8189,56.7211,56.7211,39170.0
2015-11-11 13:00:00,63.83,63.88,63.82,63.85,54622.0,56.7211,56.7655,56.7122,56.7389,54622.0
2015-11-11 13:05:00,63.86,63.87,63.76,63.79,53574.0,56.7478,56.7567,56.6589,56.6856,53574.0
2015-11-11 13:10:00,63.79,63.79,63.74,63.77,51372.0,56.6856,56.6856,56.6411,56.6678,51372.0
2015-11-11 13:15:00,63.76,63.82,63.73,63.76,87836.0,56.6589,56.7122,56.6322,56.6589,87836.0
2015-11-11 13:20:00,63.75,63.82,63.74,63.76,62530.0,56.65,56.7122,56.6411,56.6589,62530.0
2015-11-11 13:25:00,63.75,63.81,63.67,63.8,51172.0,56.65,56.7033,56.5789,56.6944,51172.0
2015-11-11 13:30:00,63.79,63.8,63.75,63.76,58566.0,56.6856,56.6944,56.65,56.6589,58566.0
2015-11-11 13:35:00,63.76,63.79,63.72,63.79,48434.0,56.6589,56.6856,56.6234,56.6856,48434.0
2015-11-11 13:40:00,63.79,63.87,63.77,63.87,42458.0,56.6856,56.7567,56.6678,56.7567,42458.0
2015-11-11 13:45:00,63.88,63.9,63.84,63.9,37722.0,56.7655,56.7833,56.73,56.7833,37722.0
2015-11-11 13:50:00,63.91,63.91,63.87,63.89,41616.0,56.7922,56.7922,56.7567,56.7744,41616.0
2015-11-11 13:55:00,63.9,63.93,63.85,63.85,43164.0,56.7833,56.81,56.7389,56.7389,43164.0
2015-11-11 14:00:00,63.85,63.92,63.81,63.92,65350.0,56.7389,56.8011,56.7033,56.8011,65350.0
2015-11-11 14:05:00,63.91,63.93,63.88,63.9,57728.0,56.7922,56.81,56.7655,56.7833,57728.0
2015-11-11 14:10:00,63.89,63.95,63.85,63.95,36462.0,56.7744,56.8277,56.7389,56.8277,36462.0
2015-11-11 14:15:00,63.95,64.04,63.93,64.01,70792.0,56.8277,56.9077,56.81,56.8811,70792.0
2015-11-11 14:20:00,64.01,64.04,63.99,64.03,48706.0,56.8811,56.9077,56.8633,56.8988,48706.0
2015-11-11 14:25:00,64.04,64.11,64.01,64.06,67094.0,56.9077,56.9699,56.8811,56.9255,67094.0
2015-11-11 14:30:00,64.07,64.08,64.02,64.02,49876.0,56.9344,56.9433,56.8899,56.8899,49876.0
2015-11-11 14:35:00,64.02,64.03,63.96,63.97,50252.0,56.8899,56.8988,56.8366,56.8455,50252.0
2015-11-11 14:40:00,63.97,63.99,63.91,63.94,61810.0,56.8455,56.8633,56.7922,56.8189,61810.0
2015-11-11 14:45:00,63.94,63.97,63.92,63.94,58626.0,56.8189,56.8455,56.8011,56.8189,58626.0
2015-11-11 14:50:00,63.95,63.99,63.93,63.95,65638.0,56.8277,56.8633,56.81,56.8277,65638.0
2015-11-11 14:55:00,63.96,63.96,63.87,63.87,58190.0,56.8366,56.8366,56.7567,56.7567,58190.0
2015-11-11 15:00:00,63.87,63.91,63.86,63.88,73106.0,56.7567,56.7922,56.7478,56.7655,73106.0
2015-11-11 15:05:00,63.88,63.97,63.88,63.9,88672.0,56.7655,56.8455,56.7655,56.7833,88672.0
2015-11-11 15:10:00,63.9,63.9,63.87,63.87,108500.0,56.7833,56.7833,56.7567,56.7567,108500.0
2015-11-11 15:15:00,63.86,63.87,63.73,63.73,105010.0,56.7478,56.7567,56.6322,56.6322,105010.0
2015-11-11 15:20:00,63.73,63.74,63.7,63.71,129486.0,56.6322,56.6411,56.6056,56.6145,129486.0
2015-11-11 15:25:00,63.71,63.82,63.71,63.81,90628.0,56.6145,56.7122,56.6145,56.7033,90628.0
2015-11-11 15:30:00,63.8,63.81,63.77,63.77,75148.0,56.6944,56.7033,56.6678,56.6678,75148.0
2015-11-11 15:35:00,63.77,63.84,63.77,63.81,88462.0,56.6678,56.73,56.6678,56.7033,88462.0
2015-11-11 15:40:00,63.82,63.84,63.77,63.79,106906.0,56.7122,56.73,56.6678,56.6856,106906.0
2015-11-11 15:45:00,63.8,63.84,63.73,63.73,152892.0,56.6944,56.73,56.6322,56.6322,152892.0
2015-11-11 15:50:00,63.74,63.79,63.74,63.76,158528.0,56.6411,56.6856,56.6411,56.6589,158528.0
2015-11-11 15:55:00,63.76,63.77,63.69,63.7,382272.0,56.6589,56.6678,56.5967,56.6056,382272.0
2015-11-12 09:30:00,63.5,63.6,63.27,63.31,340426.0,56.4279,56.5167,56.2235,56.259,340426.0
2015-11-12 09:35:00,63.29,63.74,63.28,63.74,185310.0,56.2412,56.6411,56.2324,56.6411,185310.0
2015-11-12 09:40:00,63.74,63.94,63.6,63.79,201274.0,56.6411,56.8189,56.5167,56.6856,201274.0
2015-11-12 09:45:00,63.77,64.0,63.72,63.73,241596.0,56.6678,56.8722,56.6234,56.6322,241596.0
2015-11-12 09:50:00,63.73,63.74,63.37,63.38,157904.0,56.6322,56.6411,56.3123,56.3212,157904.0
2015-11-12 09:55:00,63.39,63.42,63.05,63.1,219430.0,56.3301,56.3568,56.028,56.0724,219430.0
2015-11-12 10:00:00,63.1,63.22,63.02,63.15,189286.0,56.0724,56.179,56.0013,56.1168,189286.0
2015-11-12 10:05:00,63.13,63.37,63.11,63.3,236030.0,56.0991,56.3123,56.0813,56.2501,236030.0
2015-11-12 10:10:00,63.3,63.35,63.08,63.12,119376.0,56.2501,56.2946,56.0546,56.0902,119376.0
2015-11-12 10:15:00,63.13,63.21,63.02,63.05,152536.0,56.0991,56.1702,56.0013,56.028,152536.0
2015-11-12 10:20:00,63.04,63.05,62.75,62.77,200590.0,56.0191,56.028,55.7614,55.7792,200590.0
2015-11-12 10:25:00,62.75,62.95,62.75,62.81,126988.0,55.7614,55.9391,55.7614,55.8147,126988.0
2015-11-12 10:30:00,62.8,62.91,62.71,62.89,186198.0,55.8058,55.9036,55.7258,55.8858,186198.0
2015-11-12 10:35:00,62.9,63.02,62.84,63.02,166170.0,55.8947,56.0013,55.8414,56.0013,166170.0
2015-11-12 10:40:00,63.02,63.1,63.01,63.1,99270.0,56.0013,56.0724,55.9924,56.0724,99270.0
2015-11-12 10:45:00,63.09,63.18,63.05,63.1,95374.0,56.0635,56.1435,56.028,56.0724,95374.0
2015-11-12 10:50:00,63.11,63.21,63.09,63.2,78468.0,56.0813,56.1702,56.0635,56.1613,78468.0
2015-11-12 10:55:00,63.2,63.37,63.18,63.31,144828.0,56.1613,56.3123,56.1435,56.259,144828.0
2015-11-12 11:00:00,63.29,63.44,63.29,63.31,109060.0,56.2412,56.3745,56.2412,56.259,109060.0
2015-11-12 11:05:00,63.3,63.34,63.2,63.29,62790.0,56.2501,56.2857,56.1613,56.2412,62790.0
2015-11-12 11:10:00,63.29,63.33,63.26,63.32,59220.0,56.2412,56.2768,56.2146,56.2679,59220.0
2015-11-12 11:15:00,63.33,63.4,63.24,63.25,99340.0,56.2768,56.339,56.1968,56.2057,99340.0
2015-11-12 11:20:00,63.24,63.27,63.18,63.24,77158.0,56.1968,56.2235,56.1435,56.1968,77158.0
2015-11-12 11:25:00,63.24,63.36,63.24,63.35,87850.0,56.1968,56.3035,56.1968,56.2946,87850.0
2015-11-12 11:30:00,63.36,63.36,63.23,63.24,56894.0,56.3035,56.3035,56.1879,56.1968,56894.0
2015-11-12 11:35:00,63.24,63.29,63.18,63.25,40080.0,56.1968,56.2412,56.1435,56.2057,40080.0
2015-11-12 11:40:00,63.25,63.27,63.22,63.22,69168.0,56.2057,56.2235,56.179,56.179,69168.0
2015-11-12 11:45:00,63.22,63.3,63.18,63.29,64916.0,56.179,56.2501,56.1435,56.2412,64916.0
2015-11-12 11:50:00,63.29,63.32,63.24,63.29,62380.0,56.2412,56.2679,56.1968,56.2412,62380.0
2015-11-12 11:55:00,63.27,63.36,63.26,63.34,77098.0,56.2235,56.3035,56.2146,56.2857,77098.0
2015-11-12 12:00:00,63.33,63.38,63.31,63.32,52620.0,56.2768,56.3212,56.259,56.2679,52620.0
2015-11-12 12:05:00,63.32,63.32,63.24,63.27,27904.0,56.2679,56.2679,56.1968,56.2235,27904.0
2015-11-12 12:10:00,63.28,63.31,63.24,63.3,43020.0,56.2324,56.259,56.1968,56.2501,43020.0
2015-11-12 12:15:00,63.3,63.3,63.14,63.15,39032.0,56.2501,56.2501,56.108,56.1168,39032.0
2015-11-12 12:20:00,63.15,63.15,63.07,63.12,65996.0,56.1168,56.1168,56.0457,56.0902,65996.0
2015-11-12 12:25:00,63.11,63.16,63.06,63.07,94910.0,56.0813,56.1257,56.0369,56.0457,94910.0
2015-11-12 12:30:00,63.07,63.13,63.06,63.13,69314.0,56.0457,56.0991,56.0369,56.0991,69314.0
2015-11-12 12:35:00,63.13,63.13,63.07,63.1,50534.0,56.0991,56.0991,56.0457,56.0724,50534.0
2015-11-12 12:40:00,63.1,63.16,63.1,63.11,41588.0,56.0724,56.1257,56.0724,56.0813,41588.0
2015-11-12 12:45:00,63.12,63.19,63.1,63.18,66394.0,56.0902,56.1524,56.0724,56.1435,66394.0
2015-11-12 12:50:00,63.18,63.29,63.18,63.23,57464.0,56.1435,56.2412,56.1435,56.1879,57464.0
2015-11-12 12:55:00,63.22,63.29,63.2,63.25,44632.0,56.179,56.2412,56.1613,56.2057,44632.0
2015-11-12 13:00:00,63.25,63.32,63.24,63.24,59698.0,56.2057,56.2679,56.1968,56.1968,59698.0
2015-11-12 13:05:00,63.24,63.27,63.18,63.19,47540.0,56.1968,56.2235,56.1435,56.1524,47540.0
2015-11-12 13:10:00,63.18,63.23,63.17,63.2,52826.0,56.1435,56.1879,56.1346,56.1613,52826.0
2015-11-12 13:15:00,63.2,63.29,63.18,63.27,73552.0,56.1613,56.2412,56.1435,56.2235,73552.0
2015-11-12 13:20:00,63.27,63.29,63.12,63.13,113818.0,56.2235,56.2412,56.0902,56.0991,113818.0
2015-11-12 13:25:00,63.13,63.13,63.06,63.09,75180.0,56.0991,56.0991,56.0369,56.0635,75180.0
2015-11-12 13:30:00,63.09,63.12,63.01,63.02,78794.0,56.0635,56.0902,55.9924,56.0013,78794.0
2015-11-12 13:35:00,63.04,63.06,63.01,63.04,71606.0,56.0191,56.0369,55.9924,56.0191,71606.0
2015-11-12 13:40:00,63.05,63.06,63.02,63.02,66884.0,56.028,56.0369,56.0013,56.0013,66884.0
2015-11-12 13:45:00,63.02,63.03,62.96,62.99,99640.0,56.0013,56.0102,55.948,55.9747,99640.0
2015-11-12 13:50:00,62.99,62.99,62.96,62.98,101860.0,55.9747,55.9747,55.948,55.9658,101860.0
2015-11-12 13:55:00,62.98,63.09,62.98,63.07,60336.0,55.9658,56.0635,55.9658,56.0457,60336.0
2015-11-12 14:00:00,63.08,63.09,63.03,63.04,88940.0,56.0546,56.0635,56.0102,56.0191,88940.0
2015-11-12 14:05:00,63.05,63.15,62.99,63.12,129594.0,56.028,56.1168,55.9747,56.0902,129594.0
2015-11-12 14:10:00,63.12,63.12,63.07,63.1,101184.0,56.0902,56.0902,56.0457,56.0724,101184.0
2015-11-12 14:15:00,63.1,63.12,63.06,63.08,74740.0,56.0724,56.0902,56.0369,56.0546,74740.0
2015-11-12 14:20:00,63.08,63.08,63.02,63.03,52672.0,56.0546,56.0546,56.0013,56.0102,52672.0
2015-11-12 14:25:00,63.02,63.12,63.02,63.12,105034.0,56.0013,56.0902,56.0013,56.0902,105034.0
2015-11-12 14:30:00,63.12,63.12,63.08,63.08,89818.0,56.0902,56.0902,56.0546,56.0546,89818.0
2015-11-12 14:35:00,63.09,63.11,63.06,63.08,93004.0,56.0635,56.0813,56.0369,56.0546,93004.0
2015-11-12 14:40:00,63.08,63.08,63.03,63.04,85326.0,56.0546,56.0546,56.0102,56.0191,85326.0
2015-11-12 14:45:00,63.02,63.04,62.99,63.01,66286.0,56.0013,56.0191,55.9747,55.9924,66286.0
2015-11-12 14:50:00,63.01,63.04,62.98,62.99,69212.0,55.9924,56.0191,55.9658,55.9747,69212.0
2015-11-12 14:55:00,62.99,63.06,62.98,63.02,82616.0,55.9747,56.0369,55.9658,56.0013,82616.0
2015-11-12 15:00:00,63.02,63.08,63.01,63.06,124176.0,56.0013,56.0546,55.9924,56.0369,124176.0
2015-11-12 15:05:00,63.05,63.09,63.04,63.04,59244.0,56.028,56.0635,56.0191,56.0191,59244.0
2015-11-12 15:10:00,63.04,63.07,63.0,63.06,115090.0,56.0191,56.0457,55.9835,56.0369,115090.0
2015-11-12 15:15:00,63.06,63.15,63.04,63.15,91726.0,56.0369,56.1168,56.0191,56.1168,91726.0
2015-11-12 15:20:00,63.16,63.16,63.09,63.1,76622.0,56.1257,56.1257,56.0635,56.0724,76622.0
2015-11-12 15:25:00,63.11,63.16,63.1,63.12,117908.0,56.0813,56.1257,56.0724,56.0902,117908.0
2015-11-12 15:30:00,63.13,63.13,63.08,63.12,70026.0,56.0991,56.0991,56.0546,56.0902,70026.0
2015-11-12 15:35:00,63.12,63.16,63.1,63.11,80056.0,56.0902,56.1257,56.0724,56.0813,80056.0
2015-11-12 15:40:00,63.13,63.13,63.06,63.09,92738.0,56.0991,56.0991,56.0369,56.0635,92738.0
2015-11-12 15:45:00,63.08,63.12,63.07,63.08,112174.0,56.0546,56.0902,56.0457,56.0546,112174.0
2015-11-12 15:50:00,63.08,63.09,63.02,63.03,162156.0,56.0546,56.0635,56.0013,56.0102,162156.0
2015-11-12 15:55:00,63.04,63.05,62.95,62.99,271574.0,56.0191,56.028,55.9391,55.9747,271574.0
2015-11-13 09:30:00,62.54,62.57,62.15,62.54,351384.0,55.5748,55.6014,55.2282,55.5748,351384.0
2015-11-13 09:35:00,62.55,62.61,61.86,61.93,330702.0,55.5837,55.637,54.9705,55.0327,330702.0
2015-11-13 09:40:00,61.91,62.26,61.88,62.08,251710.0,55.0149,55.326,54.9883,55.166,251710.0
2015-11-13 09:45:00,62.04,62.12,61.77,61.81,188808.0,55.1305,55.2016,54.8905,54.9261,188808.0
2015-11-13 09:50:00,61.81,61.91,61.37,61.47,385954.0,54.9261,55.0149,54.5351,54.6239,385954.0
2015-11-13 09:55:00,61.46,61.52,61.1,61.26,325392.0,54.6151,54.6684,54.2952,54.4373,325392.0
2015-11-13 10:00:00,61.17,61.37,60.93,60.96,410318.0,54.3574,54.5351,54.1441,54.1707,410318.0
2015-11-13 10:05:00,60.95,61.13,60.9,61.03,379104.0,54.1619,54.3218,54.1174,54.2329,379104.0
2015-11-13 10:10:00,61.02,61.2,60.68,61.17,417760.0,54.2241,54.384,53.9219,54.3574,417760.0
2015-11-13 10:15:00,61.15,61.17,60.8,60.93,248000.0,54.3396,54.3574,54.0286,54.1441,248000.0
2015-11-13 10:20:00,60.92,61.08,60.82,60.9,323808.0,54.1352,54.2774,54.0463,54.1174,323808.0
2015-11-13 10:25:00,60.91,60.95,60.75,60.82,226410.0,54.1263,54.1619,53.9841,54.0463,226410.0
2015-11-13 10:30:00,60.82,60.82,60.58,60.6,249344.0,54.0463,54.0463,53.8331,53.8508,249344.0
2015-11-13 10:35:00,60.62,60.91,60.6,60.84,295970.0,53.8686,54.1263,53.8508,54.0641,295970.0
2015-11-13 10:40:00,60.83,61.02,60.79,60.9,261982.0,54.0552,54.2241,54.0197,54.1174,261982.0
2015-11-13 10:45:00,60.9,60.99,60.76,60.79,244936.0,54.1174,54.1974,53.993,54.0197,244936.0
2015-11-13 10:50:00,60.78,60.83,60.65,60.7,261238.0,54.0108,54.0552,53.8953,53.9397,261238.0
2015-11-13 10:55:00,60.69,60.84,60.68,60.81,290292.0,53.9308,54.0641,53.9219,54.0375,290292.0
2015-11-13 11:00:00,60.8,60.87,60.73,60.85,270352.0,54.0286,54.0908,53.9664,54.073,270352.0
2015-11-13 11:05:00,60.85,60.97,60.8,60.96,135578.0,54.073,54.1796,54.0286,54.1707,135578.0
2015-11-13 11:10:00,60.96,61.08,60.96,61.06,152406.0,54.1707,54.2774,54.1707,54.2596,152406.0
2015-11-13 11:15:00,61.07,61.14,60.91,60.96,284658.0,54.2685,54.3307,54.1263,54.1707,284658.0
2015-11-13 11:20:00,60.98,61.16,60.79,61.11,232216.0,54.1885,54.3485,54.0197,54.304,232216.0
2015-11-13 11:25:00,61.13,61.16,61.08,61.1,125794.0,54.3218,54.3485,54.2774,54.2952,125794.0
2015-11-13 11:30:00,61.1,61.16,61.0,61.08,163378.0,54.2952,54.3485,54.2063,54.2774,163378.0
2015-11-13 11:35:00,61.08,61.13,60.98,61.01,177010.0,54.2774,54.3218,54.1885,54.2152,177010.0
2015-11-13 11:40:00,61.01,61.01,60.85,60.91,102728.0,54.2152,54.2152,54.073,54.1263,102728.0
2015-11-13 11:45:00,60.91,61.13,60.91,61.13,161924.0,54.1263,54.3218,54.1263,54.3218,161924.0
2015-11-13 11:50:00,61.13,61.34,61.12,61.32,151304.0,54.3218,54.5084,54.3129,54.4907,151304.0
2015-11-13 11:55:00,61.32,61.42,61.32,61.41,180140.0,54.4907,54.5795,54.4907,54.5706,180140.0
2015-11-13 12:00:00,61.42,61.49,61.38,61.47,143170.0,54.5795,54.6417,54.544,54.6239,143170.0
2015-11-13 12:05:00,61.47,61.54,61.45,61.51,155772.0,54.6239,54.6861,54.6062,54.6595,155772.0
2015-11-13 12:10:00,61.52,61.63,61.51,61.63,159846.0,54.6684,54.7661,54.6595,54.7661,159846.0
2015-11-13 12:15:00,61.64,61.64,61.52,61.6,175620.0,54.775,54.775,54.6684,54.7395,175620.0
2015-11-13 12:20:00,61.6,61.63,61.4,61.42,114134.0,54.7395,54.7661,54.5617,54.5795,114134.0
2015-11-13 12:25:00,61.42,61.67,61.42,61.57,159430.0,54.5795,54.8017,54.5795,54.7128,159430.0
2015-11-13 12:30:00,61.56,61.68,61.45,61.66,215914.0,54.7039,54.8106,54.6062,54.7928,215914.0
2015-11-13 12:35:00,61.65,61.71,61.56,61.62,84124.0,54.7839,54.8372,54.7039,54.7572,84124.0
2015-11-13 12:40:00,61.6,61.62,61.48,61.48,81402.0,54.7395,54.7572,54.6328,54.6328,81402.0
2015-11-13 12:45:00,61.48,61.5,61.3,61.34,87348.0,54.6328,54.6506,54.4729,54.5084,87348.0
2015-11-13 12:50:00,61.34,61.34,61.24,61.27,56790.0,54.5084,54.5084,54.4196,54.4462,56790.0
2015-11-13 12:55:00,61.27,61.33,61.24,61.32,60160.0,54.4462,54.4995,54.4196,54.4907,60160.0
2015-11-13 13:00:00,61.32,61.38,61.29,61.35,75664.0,54.4907,54.544,54.464,54.5173,75664.0
2015-11-13 13:05:00,61.35,61.35,61.18,61.2,67010.0,54.5173,54.5173,54.3662,54.384,67010.0
2015-11-13 13:10:00,61.19,61.19,61.02,61.03,89722.0,54.3751,54.3751,54.2241,54.2329,89722.0
2015-11-13 13:15:00,61.02,61.02,60.92,61.01,98514.0,54.2241,54.2241,54.1352,54.2152,98514.0
2015-11-13 13:20:00,61.0,61.06,60.98,61.02,95006.0,54.2063,54.2596,54.1885,54.2241,95006.0
2015-11-13 13:25:00,61.03,61.08,60.97,60.99,77868.0,54.2329,54.2774,54.1796,54.1974,77868.0
2015-11-13 13:30:00,60.98,61.07,60.98,61.07,86802.0,54.1885,54.2685,54.1885,54.2685,86802.0
2015-11-13 13:35:00,61.06,61.06,60.88,60.93,113286.0,54.2596,54.2596,54.0997,54.1441,113286.0
2015-11-13 13:40:00,60.92,60.99,60.92,60.95,71080.0,54.1352,54.1974,54.1352,54.1619,71080.0
2015-11-13 13:45:00,60.94,61.02,60.94,60.98,134518.0,54.153,54.2241,54.153,54.1885,134518.0
2015-11-13 13:50:00,60.97,61.08,60.97,61.07,47966.0,54.1796,54.2774,54.1796,54.2685,47966.0
2015-11-13 13:55:00,61.06,61.07,60.93,60.97,71168.0,54.2596,54.2685,54.1441,54.1796,71168.0
2015-11-13 14:00:00,60.97,61.0,60.93,60.94,103966.0,54.1796,54.2063,54.1441,54.153,103966.0
2015-11-13 14:05:00,60.94,60.99,60.92,60.94,73398.0,54.153,54.1974,54.1352,54.153,73398.0
2015-11-13 14:10:00,60.94,60.96,60.89,60.94,67842.0,54.153,54.1707,54.1085,54.153,67842.0
2015-11-13 14:15:00,60.93,61.01,60.9,60.97,86890.0,54.1441,54.2152,54.1174,54.1796,86890.0
2015-11-13 14:20:00,60.98,61.01,60.96,60.99,84412.0,54.1885,54.2152,54.1707,54.1974,84412.0
2015-11-13 14:25:00,60.99,61.0,60.83,60.86,72410.0,54.1974,54.2063,54.0552,54.0819,72410.0
2015-11-13 14:30:00,60.85,61.01,60.85,61.01,110924.0,54.073,54.2152,54.073,54.2152,110924.0
2015-11-13 14:35:00,61.0,61.06,60.98,61.02,98710.0,54.2063,54.2596,54.1885,54.2241,98710.0
2015-11-13 14:40:00,61.02,61.06,61.0,61.01,118998.0,54.2241,54.2596,54.2063,54.2152,118998.0
2015-11-13 14:45:00,61.02,61.09,61.0,61.09,124348.0,54.2241,54.2863,54.2063,54.2863,124348.0
2015-11-13 14:50:00,61.09,61.14,61.01,61.06,177216.0,54.2863,54.3307,54.2152,54.2596,177216.0
2015-11-13 14:55:00,61.06,61.13,61.06,61.12,104204.0,54.2596,54.3218,54.2596,54.3129,104204.0
2015-11-13 15:00:00,61.12,61.24,61.1,61.12,187484.0,54.3129,54.4196,54.2952,54.3129,187484.0
2015-11-13 15:05:00,61.12,61.15,60.99,61.01,166220.0,54.3129,54.3396,54.1974,54.2152,166220.0
2015-11-13 15:10:00,61.02,61.17,61.0,61.15,120424.0,54.2241,54.3574,54.2063,54.3396,120424.0
2015-11-13 15:15:00,61.16,61.19,61.04,61.04,143558.0,54.3485,54.3751,54.2418,54.2418,143558.0
2015-11-13 15:20:00,61.04,61.06,60.93,60.99,142570.0,54.2418,54.2596,54.1441,54.1974,142570.0
2015-11-13 15:25:00,60.99,61.05,60.95,60.99,157526.0,54.1974,54.2507,54.1619,54.1974,157526.0
2015-11-13 15:30:00,60.99,61.05,60.92,60.96,163924.0,54.1974,54.2507,54.1352,54.1707,163924.0
2015-11-13 15:35:00,60.95,61.0,60.95,60.99,173704.0,54.1619,54.2063,54.1619,54.1974,173704.0
2015-11-13 15:40:00,60.99,61.07,60.94,61.0,293234.0,54.1974,54.2685,54.153,54.2063,293234.0
2015-11-13 15:45:00,60.99,61.02,60.96,60.98,211124.0,54.1974,54.2241,54.1707,54.1885,211124.0
2015-11-13 15:50:00,60.97,61.0,60.94,60.97,243810.0,54.1796,54.2063,54.153,54.1796,243810.0
2015-11-13 15:55:00,60.97,60.99,60.92,60.94,395208.0,54.1796,54.1974,54.1352,54.153,395208.0
2015-11-16 09:30:00,60.9,60.93,60.67,60.83,225710.0,54.1174,54.1441,53.913,54.0552,225710.0
2015-11-16 09:35:00,60.84,61.2,60.7,61.13,325320.0,54.0641,54.384,53.9397,54.3218,325320.0
2015-11-16 09:40:00,61.17,61.25,60.96,61.21,327532.0,54.3574,54.4284,54.1707,54.3929,327532.0
2015-11-16 09:45:00,61.21,61.31,61.18,61.22,113454.0,54.3929,54.4818,54.3662,54.4018,113454.0
2015-11-16 09:50:00,61.23,61.4,61.23,61.32,179576.0,54.4107,54.5617,54.4107,54.4907,179576.0
2015-11-16 09:55:00,61.34,61.47,61.33,61.38,115748.0,54.5084,54.6239,54.4995,54.544,115748.0
2015-11-16 10:00:00,61.38,61.43,61.27,61.33,99422.0,54.544,54.5884,54.4462,54.4995,99422.0
2015-11-16 10:05:00,61.35,61.36,61.27,61.35,138206.0,54.5173,54.5262,54.4462,54.5173,138206.0
2015-11-16 10:10:00,61.34,61.38,61.18,61.24,113342.0,54.5084,54.544,54.3662,54.4196,113342.0
2015-11-16 10:15:00,61.24,61.32,61.1,61.13,125200.0,54.4196,54.4907,54.2952,54.3218,125200.0
2015-11-16 10:20:00,61.13,61.27,61.06,61.24,127156.0,54.3218,54.4462,54.2596,54.4196,127156.0
2015-11-16 10:25:00,61.22,61.22,61.08,61.12,57482.0,54.4018,54.4018,54.2774,54.3129,57482.0
2015-11-16 10:30:00,61.12,61.12,61.05,61.08,62038.0,54.3129,54.3129,54.2507,54.2774,62038.0
2015-11-16 10:35:00,61.07,61.09,61.0,61.04,90814.0,54.2685,54.2863,54.2063,54.2418,90814.0
2015-11-16 10:40:00,61.04,61.08,60.97,61.05,77952.0,54.2418,54.2774,54.1796,54.2507,77952.0
2015-11-16 10:45:00,61.05,61.1,60.98,60.98,104058.0,54.2507,54.2952,54.1885,54.1885,104058.0
2015-11-16 10:50:00,60.98,61.0,60.93,60.96,52524.0,54.1885,54.2063,54.1441,54.1707,52524.0
2015-11-16 10:55:00,60.95,60.99,60.92,60.95,57852.0,54.1619,54.1974,54.1352,54.1619,57852.0
2015-11-16 11:00:00,60.95,61.0,60.93,60.95,89908.0,54.1619,54.2063,54.1441,54.1619,89908.0
2015-11-16 11:05:00,60.95,60.99,60.89,60.97,97746.0,54.1619,54.1974,54.1085,54.1796,97746.0
2015-11-16 11:10:00,60.98,61.02,60.91,60.97,98192.0,54.1885,54.2241,54.1263,54.1796,98192.0
2015-11-16 11:15:00,60.97,61.01,60.93,60.93,36708.0,54.1796,54.2152,54.1441,54.1441,36708.0
2015-11-16 11:20:00,60.93,61.01,60.93,60.96,74988.0,54.1441,54.2152,54.1441,54.1707,74988.0
2015-11-16 11:25:00,60.97,61.0,60.93,60.95,71094.0,54.1796,54.2063,54.1441,54.1619,71094.0
2015-11-16 11:30:00,60.96,61.0,60.9,60.9,102136.0,54.1707,54.2063,54.1174,54.1174,102136.0
2015-11-16 11:35:00,60.88,60.94,60.88,60.94,51372.0,54.0997,54.153,54.0997,54.153,51372.0
2015-11-16 11:40:00,60.94,60.96,60.88,60.9,63830.0,54.153,54.1707,54.0997,54.1174,63830.0
2015-11-16 11:45:00,60.91,60.96,60.89,60.92,75038.0,54.1263,54.1707,54.1085,54.1352,75038.0
2015-11-16 11:50:00,60.92,60.96,60.91,60.95,59428.0,54.1352,54.1707,54.1263,54.1619,59428.0
2015-11-16 11:55:00,60.95,60.98,60.93,60.96,79216.0,54.1619,54.1885,54.1441,54.1707,79216.0
2015-11-16 12:00:00,60.97,61.01,60.95,60.99,85844.0,54.1796,54.2152,54.1619,54.1974,85844.0
2015-11-16 12:05:00,61.0,61.01,60.95,61.0,79502.0,54.2063,54.2152,54.1619,54.2063,79502.0
2015-11-16 12:10:00,60.99,61.01,60.88,60.9,85668.0,54.1974,54.2152,54.0997,54.1174,85668.0
2015-11-16 12:15:00,60.9,60.91,60.79,60.9,80964.0,54.1174,54.1263,54.0197,54.1174,80964.0
2015-11-16 12:20:00,60.9,61.01,60.89,60.99,84424.0,54.1174,54.2152,54.1085,54.1974,84424.0
2015-11-16 12:25:00,60.99,61.0,60.96,60.99,39124.0,54.1974,54.2063,54.1707,54.1974,39124.0
2015-11-16 12:30:00,60.99,61.05,60.97,61.03,201220.0,54.1974,54.2507,54.1796,54.2329,201220.0
2015-11-16 12:35:00,61.04,61.1,61.03,61.08,54866.0,54.2418,54.2952,54.2329,54.2774,54866.0
2015-11-16 12:40:00,61.08,61.11,61.05,61.08,60968.0,54.2774,54.304,54.2507,54.2774,60968.0
2015-11-16 12:45:00,61.09,61.1,60.99,61.07,138456.0,54.2863,54.2952,54.1974,54.2685,138456.0
2015-11-16 12:50:00,61.06,61.1,61.04,61.06,134980.0,54.2596,54.2952,54.2418,54.2596,134980.0
2015-11-16 12:55:00,61.06,61.21,61.05,61.2,130388.0,54.2596,54.3929,54.2507,54.384,130388.0
2015-11-16 13:00:00,61.21,61.24,61.17,61.23,91378.0,54.3929,54.4196,54.3574,54.4107,91378.0
2015-11-16 13:05:00,61.24,61.28,61.18,61.28,111844.0,54.4196,54.4551,54.3662,54.4551,111844.0
2015-11-16 13:10:00,61.28,61.38,61.28,61.35,94112.0,54.4551,54.544,54.4551,54.5173,94112.0
2015-11-16 13:15:00,61.35,61.45,61.32,61.44,82780.0,54.5173,54.6062,54.4907,54.5973,82780.0
2015-11-16 13:20:00,61.45,61.52,61.44,61.51,105030.0,54.6062,54.6684,54.5973,54.6595,105030.0
2015-11-16 13:25:00,61.5,61.53,61.39,61.39,76414.0,54.6506,54.6773,54.5529,54.5529,76414.0
2015-11-16 13:30:00,61.4,61.47,61.4,61.47,41470.0,54.5617,54.6239,54.5617,54.6239,41470.0
2015-11-16 13:35:00,61.46,61.49,61.45,61.48,71340.0,54.6151,54.6417,54.6062,54.6328,71340.0
2015-11-16 13:40:00,61.48,61.52,61.4,61.4,64316.0,54.6328,54.6684,54.5617,54.5617,64316.0
2015-11-16 13:45:00,61.4,61.52,61.4,61.52,49432.0,54.5617,54.6684,54.5617,54.6684,49432.0
2015-11-16 13:50:00,61.51,61.52,61.45,61.51,61304.0,54.6595,54.6684,54.6062,54.6595,61304.0
2015-11-16 13:55:00,61.52,61.55,61.48,61.51,96896.0,54.6684,54.695,54.6328,54.6595,96896.0
2015-11-16 14:00:00,61.51,61.58,61.49,61.49,105702.0,54.6595,54.7217,54.6417,54.6417,105702.0
2015-11-16 14:05:00,61.49,61.49,61.42,61.45,44626.0,54.6417,54.6417,54.5795,54.6062,44626.0
2015-11-16 14:10:00,61.45,61.5,61.4,61.48,41590.0,54.6062,54.6506,54.5617,54.6328,41590.0
2015-11-16 14:15:00,61.49,61.59,61.43,61.54,77670.0,54.6417,54.7306,54.5884,54.6861,77670.0
2015-11-16 14:20:00,61.54,61.59,61.52,61.54,42706.0,54.6861,54.7306,54.6684,54.6861,42706.0
2015-11-16 14:25:00,61.54,61.55,61.47,61.49,46384.0,54.6861,54.695,54.6239,54.6417,46384.0
2015-11-16 14:30:00,61.49,61.63,61.48,61.6,94782.0,54.6417,54.7661,54.6328,54.7395,94782.0
2015-11-16 14:35:00,61.62,61.72,61.61,61.66,83026.0,54.7572,54.8461,54.7484,54.7928,83026.0
2015-11-16 14:40:00,61.67,61.69,61.59,61.63,71174.0,54.8017,54.8194,54.7306,54.7661,71174.0
2015-11-16 14:45:00,61.62,61.65,61.57,61.57,48886.0,54.7572,54.7839,54.7128,54.7128,48886.0
2015-11-16 14:50:00,61.57,61.58,61.52,61.55,54886.0,54.7128,54.7217,54.6684,54.695,54886.0
2015-11-16 14:55:00,61.55,61.56,61.52,61.53,73026.0,54.695,54.7039,54.6684,54.6773,73026.0
2015-11-16 15:00:00,61.55,61.65,61.52,61.57,78338.0,54.695,54.7839,54.6684,54.7128,78338.0
2015-11-16 15:05:00,61.57,61.62,61.57,61.58,100992.0,54.7128,54.7572,54.7128,54.7217,100992.0
2015-11-16 15:10:00,61.58,61.63,61.57,61.59,90986.0,54.7217,54.7661,54.7128,54.7306,90986.0
2015-11-16 15:15:00,61.58,61.59,61.52,61.52,88438.0,54.7217,54.7306,54.6684,54.6684,88438.0
2015-11-16 15:20:00,61.54,61.64,61.54,61.64,127370.0,54.6861,54.775,54.6861,54.775,127370.0
2015-11-16 15:25:00,61.65,61.65,61.57,61.59,89432.0,54.7839,54.7839,54.7128,54.7306,89432.0
2015-11-16 15:30:00,61.59,61.68,61.59,61.64,88878.0,54.7306,54.8106,54.7306,54.775,88878.0
2015-11-16 15:35:00,61.64,61.65,61.6,61.62,104112.0,54.775,54.7839,54.7395,54.7572,104112.0
2015-11-16 15:40:00,61.62,61.68,61.58,61.6,114862.0,54.7572,54.8106,54.7217,54.7395,114862.0
2015-11-16 15:45:00,61.6,61.63,61.57,61.59,131504.0,54.7395,54.7661,54.7128,54.7306,131504.0
2015-11-16 15:50:00,61.59,61.69,61.58,61.69,164616.0,54.7306,54.8194,54.7217,54.8194,164616.0
2015-11-16 15:55:00,61.69,61.74,61.66,61.72,326588.0,54.8194,54.8639,54.7928,54.8461,326588.0
2015-11-17 09:30:00,61.52,61.56,61.13,61.22,282690.0,54.6684,54.7039,54.3218,54.4018,282690.0
2015-11-17 09:35:00,61.22,61.25,60.65,60.81,356468.0,54.4018,54.4284,53.8953,54.0375,356468.0
2015-11-17 09:40:00,60.82,60.82,60.33,60.46,371964.0,54.0463,54.0463,53.6109,53.7264,371964.0
2015-11-17 09:45:00,60.45,60.58,60.29,60.31,262900.0,53.7175,53.8331,53.5754,53.5931,262900.0
2015-11-17 09:50:00,60.33,60.64,60.26,60.64,239584.0,53.6109,53.8864,53.5487,53.8864,239584.0
2015-11-17 09:55:00,60.65,60.67,60.46,60.49,235792.0,53.8953,53.913,53.7264,53.7531,235792.0
2015-11-17 10:00:00,60.49,60.5,60.21,60.3,545244.0,53.7531,53.762,53.5043,53.5843,545244.0
2015-11-17 10:05:00,60.29,60.69,60.24,60.61,321016.0,53.5754,53.9308,53.5309,53.8597,321016.0
2015-11-17 10:10:00,60.6,60.77,60.49,60.55,252478.0,53.8508,54.0019,53.7531,53.8064,252478.0
2015-11-17 10:15:00,60.55,60.87,60.52,60.82,210374.0,53.8064,54.0908,53.7797,54.0463,210374.0
2015-11-17 10:20:00,60.83,60.95,60.76,60.93,169030.0,54.0552,54.1619,53.993,54.1441,169030.0
2015-11-17 10:25:00,60.91,61.01,60.84,60.97,177122.0,54.1263,54.2152,54.0641,54.1796,177122.0
2015-11-17 10:30:00,60.97,61.04,60.85,61.04,179098.0,54.1796,54.2418,54.073,54.2418,179098.0
2015-11-17 10:35:00,61.04,61.18,60.95,61.17,173622.0,54.2418,54.3662,54.1619,54.3574,173622.0
2015-11-17 10:40:00,61.18,61.27,61.13,61.14,127966.0,54.3662,54.4462,54.3218,54.3307,127966.0
2015-11-17 10:45:00,61.15,61.64,61.15,61.62,235770.0,54.3396,54.775,54.3396,54.7572,235770.0
2015-11-17 10:50:00,61.6,61.73,61.55,61.69,234452.0,54.7395,54.855,54.695,54.8194,234452.0
2015-11-17 10:55:00,61.7,61.8,61.63,61.69,314370.0,54.8283,54.9172,54.7661,54.8194,314370.0
2015-11-17 11:00:00,61.69,61.73,61.54,61.54,182362.0,54.8194,54.855,54.6861,54.6861,182362.0
2015-11-17 11:05:00,61.55,61.57,61.46,61.54,85020.0,54.695,54.7128,54.6151,54.6861,85020.0
2015-11-17 11:10:00,61.53,61.65,61.5,61.65,75042.0,54.6773,54.7839,54.6506,54.7839,75042.0
2015-11-17 11:15:00,61.65,61.71,61.51,61.56,71898.0,54.7839,54.8372,54.6595,54.7039,71898.0
2015-11-17 11:20:00,61.56,61.57,61.43,61.46,59646.0,54.7039,54.7128,54.5884,54.6151,59646.0
2015-11-17 11:25:00,61.46,61.46,61.21,61.34,143630.0,54.6151,54.6151,54.3929,54.5084,143630.0
2015-11-17 11:30:00,61.35,61.51,61.35,61.42,66998.0,54.5173,54.6595,54.5173,54.5795,66998.0
2015-11-17 11:35:00,61.42,61.42,61.31,61.34,70374.0,54.5795,54.5795,54.4818,54.5084,70374.0
2015-11-17 11:40:00,61.34,61.45,61.3,61.45,77052.0,54.5084,54.6062,54.4729,54.6062,77052.0
2015-11-17 11:45:00,61.44,61.45,61.21,61.22,87434.0,54.5973,54.6062,54.3929,54.4018,87434.0
2015-11-17 11:50:00,61.23,61.26,61.2,61.24,69202.0,54.4107,54.4373,54.384,54.4196,69202.0
2015-11-17 11:55:00,61.24,61.35,61.23,61.33,83322.0,54.4196,54.5173,54.4107,54.4995,83322.0
2015-11-17 12:00:00,61.34,61.46,61.34,61.41,61410.0,54.5084,54.6151,54.5084,54.5706,61410.0
2015-11-17 12:05:00,61.41,61.46,61.39,61.39,47446.0,54.5706,54.6151,54.5529,54.5529,47446.0
2015-11-17 12:10:00,61.4,61.5,61.35,61.49,103030.0,54.5617,54.6506,54.5173,54.6417,103030.0
2015-11-17 12:15:00,61.48,61.59,61.47,61.57,63240.0,54.6328,54.7306,54.6239,54.7128,63240.0
2015-11-17 12:20:00,61.58,61.58,61.41,61.41,58852.0,54.7217,54.7217,54.5706,54.5706,58852.0
2015-11-17 12:25:00,61.42,61.47,61.35,61.35,71182.0,54.5795,54.6239,54.5173,54.5173,71182.0
2015-11-17 12:30:00,61.35,61.45,61.35,61.43,20544.0,54.5173,54.6062,54.5173,54.5884,20544.0
2015-11-17 12:35:00,61.42,61.54,61.42,61.52,60960.0,54.5795,54.6861,54.5795,54.6684,60960.0
2015-11-17 12:40:00,61.5,61.56,61.48,61.49,49568.0,54.6506,54.7039,54.6328,54.6417,49568.0
2015-11-17 12:45:00,61.51,61.51,61.42,61.45,36596.0,54.6595,54.6595,54.5795,54.6062,36596.0
2015-11-17 12:50:00,61.46,61.5,61.43,61.46,49084.0,54.6151,54.6506,54.5884,54.6151,49084.0
2015-11-17 12:55:00,61.46,61.56,61.46,61.55,45794.0,54.6151,54.7039,54.6151,54.695,45794.0
2015-11-17 13:00:00,61.55,61.58,61.47,61.55,63258.0,54.695,54.7217,54.6239,54.695,63258.0
2015-11-17 13:05:00,61.55,61.58,61.48,61.53,58764.0,54.695,54.7217,54.6328,54.6773,58764.0
2015-11-17 13:10:00,61.53,61.56,61.52,61.55,43702.0,54.6773,54.7039,54.6684,54.695,43702.0
2015-11-17 13:15:00,61.55,61.55,61.4,61.41,60936.0,54.695,54.695,54.5617,54.5706,60936.0
2015-11-17 13:20:00,61.43,61.44,61.34,61.35,40384.0,54.5884,54.5973,54.5084,54.5173,40384.0
2015-11-17 13:25:00,61.34,61.34,61.28,61.29,41246.0,54.5084,54.5084,54.4551,54.464,41246.0
2015-11-17 13:30:00,61.29,61.43,61.26,61.4,70558.0,54.464,54.5884,54.4373,54.5617,70558.0
2015-11-17 13:35:00,61.41,61.42,61.33,61.39,38728.0,54.5706,54.5795,54.4995,54.5529,38728.0
2015-11-17 13:40:00,61.38,61.44,61.35,61.4,63640.0,54.544,54.5973,54.5173,54.5617,63640.0
2015-11-17 13:45:00,61.38,61.44,61.37,61.44,44992.0,54.544,54.5973,54.5351,54.5973,44992.0
2015-11-17 13:50:00,61.44,61.56,61.43,61.56,45862.0,54.5973,54.7039,54.5884,54.7039,45862.0
2015-11-17 13:55:00,61.57,61.57,61.51,61.56,52024.0,54.7128,54.7128,54.6595,54.7039,52024.0
2015-11-17 14:00:00,61.55,61.55,61.47,61.49,63650.0,54.695,54.695,54.6239,54.6417,63650.0
2015-11-17 14:05:00,61.48,61.51,61.42,61.49,47858.0,54.6328,54.6595,54.5795,54.6417,47858.0
2015-11-17 14:10:00,61.49,61.49,61.43,61.49,31440.0,54.6417,54.6417,54.5884,54.6417,31440.0
2015-11-17 14:15:00,61.49,61.49,61.41,61.43,57662.0,54.6417,54.6417,54.5706,54.5884,57662.0
2015-11-17 14:20:00,61.43,61.44,61.35,61.38,45386.0,54.5884,54.5973,54.5173,54.544,45386.0
2015-11-17 14:25:00,61.36,61.38,61.13,61.13,45662.0,54.5262,54.544,54.3218,54.3218,45662.0
2015-11-17 14:30:00,61.13,61.21,61.12,61.17,52100.0,54.3218,54.3929,54.3129,54.3574,52100.0
2015-11-17 14:35:00,61.17,61.18,61.12,61.17,48680.0,54.3574,54.3662,54.3129,54.3574,48680.0
2015-11-17 14:40:00,61.18,61.21,61.06,61.08,79504.0,54.3662,54.3929,54.2596,54.2774,79504.0
2015-11-17 14:45:00,61.08,61.14,61.02,61.13,62308.0,54.2774,54.3307,54.2241,54.3218,62308.0
2015-11-17 14:50:00,61.13,61.16,61.02,61.08,58876.0,54.3218,54.3485,54.2241,54.2774,58876.0
2015-11-17 14:55:00,61.07,61.25,61.06,61.23,120958.0,54.2685,54.4284,54.2596,54.4107,120958.0
2015-11-17 15:00:00,61.24,61.24,61.14,61.17,80820.0,54.4196,54.4196,54.3307,54.3574,80820.0
2015-11-17 15:05:00,61.17,61.3,61.15,61.2,77222.0,54.3574,54.4729,54.3396,54.384,77222.0
2015-11-17 15:10:00,61.19,61.21,61.08,61.12,73426.0,54.3751,54.3929,54.2774,54.3129,73426.0
2015-11-17 15:15:00,61.13,61.2,61.09,61.15,134838.0,54.3218,54.384,54.2863,54.3396,134838.0
2015-11-17 15:20:00,61.14,61.27,61.1,61.14,125008.0,54.3307,54.4462,54.2952,54.3307,125008.0
2015-11-17 15:25:00,61.15,61.27,61.13,61.25,92010.0,54.3396,54.4462,54.3218,54.4284,92010.0
2015-11-17 15:30:00,61.26,61.37,61.22,61.34,148658.0,54.4373,54.5351,54.4018,54.5084,148658.0
2015-11-17 15:35:00,61.35,61.37,61.29,61.3,111560.0,54.5173,54.5351,54.464,54.4729,111560.0
2015-11-17 15:40:00,61.3,61.38,61.29,61.35,114822.0,54.4729,54.544,54.464,54.5173,114822.0
2015-11-17 15:45:00,61.35,61.4,61.29,61.33,145662.0,54.5173,54.5617,54.464,54.4995,145662.0
2015-11-17 15:50:00,61.33,61.38,61.31,61.35,122910.0,54.4995,54.544,54.4818,54.5173,122910.0
2015-11-17 15:55:00,61.35,61.35,61.24,61.28,204266.0,54.5173,54.5173,54.4196,54.4551,204266.0
2015-11-18 09:30:00,61.52,61.77,61.46,61.73,193376.0,54.6684,54.8905,54.6151,54.855,193376.0
2015-11-18 09:35:00,61.72,61.73,61.38,61.48,100376.0,54.8461,54.855,54.544,54.6328,100376.0
2015-11-18 09:40:00,61.48,61.62,61.44,61.56,67366.0,54.6328,54.7572,54.5973,54.7039,67366.0
2015-11-18 09:45:00,61.56,61.92,61.55,61.89,88524.0,54.7039,55.0238,54.695,54.9972,88524.0
2015-11-18 09:50:00,61.88,61.95,61.7,61.82,114212.0,54.9883,55.0505,54.8283,54.935,114212.0
2015-11-18 09:55:00,61.81,61.91,61.77,61.87,82748.0,54.9261,55.0149,54.8905,54.9794,82748.0
2015-11-18 10:00:00,61.89,61.96,61.82,61.88,277260.0,54.9972,55.0594,54.935,54.9883,277260.0
2015-11-18 10:05:00,61.88,61.88,61.62,61.62,63772.0,54.9883,54.9883,54.7572,54.7572,63772.0
2015-11-18 10:10:00,61.63,61.66,61.49,61.49,54992.0,54.7661,54.7928,54.6417,54.6417,54992.0
2015-11-18 10:15:00,61.48,61.48,61.38,61.43,100912.0,54.6328,54.6328,54.544,54.5884,100912.0
2015-11-18 10:20:00,61.42,61.55,61.42,61.5,443032.0,54.5795,54.695,54.5795,54.6506,443032.0
2015-11-18 10:25:00,61.51,61.52,61.33,61.38,158080.0,54.6595,54.6684,54.4995,54.544,158080.0
2015-11-18 10:30:00,61.38,61.55,61.38,61.44,100288.0,54.544,54.695,54.544,54.5973,100288.0
2015-11-18 10:35:00,61.44,61.46,61.38,61.41,97762.0,54.5973,54.6151,54.544,54.5706,97762.0
2015-11-18 10:40:00,61.4,61.53,61.4,61.51,270770.0,54.5617,54.6773,54.5617,54.6595,270770.0
2015-11-18 10:45:00,61.51,61.63,61.46,61.63,70816.0,54.6595,54.7661,54.6151,54.7661,70816.0
2015-11-18 10:50:00,61.64,61.71,61.59,61.67,64622.0,54.775,54.8372,54.7306,54.8017,64622.0
2015-11-18 10:55:00,61.67,61.69,61.6,61.62,69546.0,54.8017,54.8194,54.7395,54.7572,69546.0
2015-11-18 11:00:00,61.6,61.6,61.46,61.52,57858.0,54.7395,54.7395,54.6151,54.6684,57858.0
2015-11-18 11:05:00,61.51,61.67,61.43,61.66,53900.0,54.6595,54.8017,54.5884,54.7928,53900.0
2015-11-18 11:10:00,61.67,61.71,61.61,61.67,109524.0,54.8017,54.8372,54.7484,54.8017,109524.0
2015-11-18 11:15:00,61.68,61.76,61.67,61.7,41076.0,54.8106,54.8816,54.8017,54.8283,41076.0
2015-11-18 11:20:00,61.7,61.76,61.66,61.74,86328.0,54.8283,54.8816,54.7928,54.8639,86328.0
2015-11-18 11:25:00,61.74,61.89,61.73,61.85,69402.0,54.8639,54.9972,54.855,54.9616,69402.0
2015-11-18 11:30:00,61.86,61.98,61.84,61.96,156204.0,54.9705,55.0771,54.9527,55.0594,156204.0
2015-11-18 11:35:00,61.97,62.08,61.97,62.06,86034.0,55.0683,55.166,55.0683,55.1482,86034.0
2015-11-18 11:40:00,62.06,62.07,61.95,61.96,57116.0,55.1482,55.1571,55.0505,55.0594,57116.0
2015-11-18 11:45:00,61.97,62.04,61.96,62.02,71256.0,55.0683,55.1305,55.0594,55.1127,71256.0
2015-11-18 11:50:00,62.02,62.12,62.02,62.1,85276.0,55.1127,55.2016,55.1127,55.1838,85276.0
2015-11-18 11:55:00,62.08,62.19,62.06,62.13,178298.0,55.166,55.2638,55.1482,55.2104,178298.0
2015-11-18 12:00:00,62.13,62.15,61.95,61.96,74478.0,55.2104,55.2282,55.0505,55.0594,74478.0
2015-11-18 12:05:00,61.97,62.08,61.96,62.06,69532.0,55.0683,55.166,55.0594,55.1482,69532.0
2015-11-18 12:10:00,62.06,62.14,62.04,62.1,59150.0,55.1482,55.2193,55.1305,55.1838,59150.0
2015-11-18 12:15:00,62.1,62.18,62.1,62.15,36006.0,55.1838,55.2549,55.1838,55.2282,36006.0
2015-11-18 12:20:00,62.15,62.23,62.05,62.05,75456.0,55.2282,55.2993,55.1393,55.1393,75456.0
2015-11-18 12:25:00,62.05,62.17,62.01,62.17,43936.0,55.1393,55.246,55.1038,55.246,43936.0
2015-11-18 12:30:00,62.19,62.21,62.12,62.17,109034.0,55.2638,55.2815,55.2016,55.246,109034.0
2015-11-18 12:35:00,62.17,62.31,62.16,62.22,299048.0,55.246,55.3704,55.2371,55.2904,299048.0
2015-11-18 12:40:00,62.22,62.23,62.07,62.09,47318.0,55.2904,55.2993,55.1571,55.1749,47318.0
2015-11-18 12:45:00,62.07,62.18,62.07,62.17,156880.0,55.1571,55.2549,55.1571,55.246,156880.0
2015-11-18 12:50:00,62.16,62.2,62.13,62.2,109574.0,55.2371,55.2726,55.2104,55.2726,109574.0
2015-11-18 12:55:00,62.21,62.26,62.2,62.21,224694.0,55.2815,55.326,55.2726,55.2815,224694.0
2015-11-18 13:00:00,62.22,62.24,62.2,62.21,43458.0,55.2904,55.3082,55.2726,55.2815,43458.0
2015-11-18 13:05:00,62.21,62.38,62.21,62.37,68250.0,55.2815,55.4326,55.2815,55.4237,68250.0
2015-11-18 13:10:00,62.38,62.4,62.29,62.29,40060.0,55.4326,55.4504,55.3526,55.3526,40060.0
2015-11-18 13:15:00,62.3,62.44,62.29,62.44,70506.0,55.3615,55.4859,55.3526,55.4859,70506.0
2015-11-18 13:20:00,62.43,62.52,62.41,62.51,55808.0,55.477,55.557,55.4593,55.5481,55808.0
2015-11-18 13:25:00,62.5,62.56,62.47,62.49,40932.0,55.5392,55.5925,55.5126,55.5303,40932.0
2015-11-18 13:30:00,62.49,62.57,62.48,62.56,438102.0,55.5303,55.6014,55.5215,55.5925,438102.0
2015-11-18 13:35:00,62.56,62.6,62.32,62.35,137104.0,55.5925,55.6281,55.3793,55.4059,137104.0
2015-11-18 13:40:00,62.35,62.38,62.31,62.35,47510.0,55.4059,55.4326,55.3704,55.4059,47510.0
2015-11-18 13:45:00,62.34,62.37,62.27,62.29,48496.0,55.3971,55.4237,55.3348,55.3526,48496.0
2015-11-18 13:50:00,62.28,62.34,62.23,62.34,58746.0,55.3437,55.3971,55.2993,55.3971,58746.0
2015-11-18 13:55:00,62.34,62.45,62.34,62.38,57454.0,55.3971,55.4948,55.3971,55.4326,57454.0
2015-11-18 14:00:00,62.38,62.52,62.33,62.35,74212.0,55.4326,55.557,55.3882,55.4059,74212.0
2015-11-18 14:05:00,62.38,62.66,62.38,62.62,68644.0,55.4326,55.6814,55.4326,55.6459,68644.0
2015-11-18 14:10:00,62.63,62.7,62.59,62.63,89514.0,55.6548,55.717,55.6192,55.6548,89514.0
2015-11-18 14:15:00,62.62,62.68,62.56,62.57,92002.0,55.6459,55.6992,55.5925,55.6014,92002.0
2015-11-18 14:20:00,62.57,62.63,62.52,62.54,76876.0,55.6014,55.6548,55.557,55.5748,76876.0
2015-11-18 14:25:00,62.53,62.54,62.47,62.52,59682.0,55.5659,55.5748,55.5126,55.557,59682.0
2015-11-18 14:30:00,62.53,62.55,62.35,62.4,142134.0,55.5659,55.5837,55.4059,55.4504,142134.0
2015-11-18 14:35:00,62.4,62.51,62.34,62.5,58426.0,55.4504,55.5481,55.3971,55.5392,58426.0
2015-11-18 14:40:00,62.51,62.65,62.5,62.65,75790.0,55.5481,55.6725,55.5392,55.6725,75790.0
2015-11-18 14:45:00,62.65,62.67,62.59,62.6,126072.0,55.6725,55.6903,55.6192,55.6281,126072.0
2015-11-18 14:50:00,62.6,62.6,62.51,62.57,93112.0,55.6281,55.6281,55.5481,55.6014,93112.0
2015-11-18 14:55:00,62.58,62.6,62.56,62.59,117016.0,55.6103,55.6281,55.5925,55.6192,117016.0
2015-11-18 15:00:00,62.59,62.67,62.58,62.66,100814.0,55.6192,55.6903,55.6103,55.6814,100814.0
2015-11-18 15:05:00,62.66,62.69,62.52,62.54,112716.0,55.6814,55.7081,55.557,55.5748,112716.0
2015-11-18 15:10:00,62.52,62.66,62.51,62.65,107656.0,55.557,55.6814,55.5481,55.6725,107656.0
2015-11-18 15:15:00,62.65,62.82,62.63,62.8,154548.0,55.6725,55.8236,55.6548,55.8058,154548.0
2015-11-18 15:20:00,62.8,62.8,62.68,62.74,112514.0,55.8058,55.8058,55.6992,55.7525,112514.0
2015-11-18 15:25:00,62.74,62.76,62.69,62.74,116976.0,55.7525,55.7703,55.7081,55.7525,116976.0
2015-11-18 15:30:00,62.74,62.78,62.74,62.75,76800.0,55.7525,55.788,55.7525,55.7614,76800.0
2015-11-18 15:35:00,62.77,62.82,62.72,62.8,172726.0,55.7792,55.8236,55.7347,55.8058,172726.0
2015-11-18 15:40:00,62.8,62.8,62.71,62.76,96898.0,55.8058,55.8058,55.7258,55.7703,96898.0
2015-11-18 15:45:00,62.75,62.91,62.73,62.91,149050.0,55.7614,55.9036,55.7436,55.9036,149050.0
2015-11-18 15:50:00,62.9,62.98,62.83,62.97,246186.0,55.8947,55.9658,55.8325,55.9569,246186.0
2015-11-18 15:55:00,62.97,63.02,62.85,62.88,612566.0,55.9569,56.0013,55.8503,55.8769,612566.0
2015-11-19 09:30:00,63.13,63.24,63.05,63.1,217620.0,56.0991,56.1968,56.028,56.0724,217620.0
2015-11-19 09:35:00,63.14,63.31,62.93,63.04,143516.0,56.108,56.259,55.9213,56.0191,143516.0
2015-11-19 09:40:00,63.06,63.23,63.06,63.12,114722.0,56.0369,56.1879,56.0369,56.0902,114722.0
2015-11-19 09:45:00,63.13,63.13,63.02,63.02,95010.0,56.0991,56.0991,56.0013,56.0013,95010.0
2015-11-19 09:50:00,63.02,63.03,62.76,62.77,331662.0,56.0013,56.0102,55.7703,55.7792,331662.0
2015-11-19 09:55:00,62.79,62.87,62.69,62.75,174458.0,55.7969,55.868,55.7081,55.7614,174458.0
2015-11-19 10:00:00,62.75,62.85,62.7,62.85,95420.0,55.7614,55.8503,55.717,55.8503,95420.0
2015-11-19 10:05:00,62.87,63.12,62.85,63.08,112434.0,55.868,56.0902,55.8503,56.0546,112434.0
2015-11-19 10:10:00,63.06,63.09,62.92,62.94,78424.0,56.0369,56.0635,55.9125,55.9302,78424.0
2015-11-19 10:15:00,62.93,63.04,62.93,63.02,65036.0,55.9213,56.0191,55.9213,56.0013,65036.0
2015-11-19 10:20:00,63.0,63.31,63.0,63.27,81920.0,55.9835,56.259,55.9835,56.2235,81920.0
2015-11-19 10:25:00,63.27,63.34,63.21,63.26,82874.0,56.2235,56.2857,56.1702,56.2146,82874.0
2015-11-19 10:30:00,63.26,63.27,63.04,63.05,127286.0,56.2146,56.2235,56.0191,56.028,127286.0
2015-11-19 10:35:00,63.05,63.05,62.95,62.95,144276.0,56.028,56.028,55.9391,55.9391,144276.0
2015-11-19 10:40:00,62.96,63.15,62.93,63.09,68614.0,55.948,56.1168,55.9213,56.0635,68614.0
2015-11-19 10:45:00,63.08,63.16,63.04,63.13,73308.0,56.0546,56.1257,56.0191,56.0991,73308.0
2015-11-19 10:50:00,63.12,63.13,62.94,62.97,79058.0,56.0902,56.0991,55.9302,55.9569,79058.0
2015-11-19 10:55:00,62.98,63.08,62.95,63.08,56836.0,55.9658,56.0546,55.9391,56.0546,56836.0
2015-11-19 11:00:00,63.07,63.1,63.04,63.07,68736.0,56.0457,56.0724,56.0191,56.0457,68736.0
2015-11-19 11:05:00,63.08,63.29,63.05,63.29,67692.0,56.0546,56.2412,56.028,56.2412,67692.0
2015-11-19 11:10:00,63.29,63.31,63.22,63.27,79132.0,56.2412,56.259,56.179,56.2235,79132.0
2015-11-19 11:15:00,63.27,63.41,63.23,63.38,54364.0,56.2235,56.3479,56.1879,56.3212,54364.0
2015-11-19 11:20:00,63.39,63.41,63.31,63.31,81384.0,56.3301,56.3479,56.259,56.259,81384.0
2015-11-19 11:25:00,63.31,63.49,63.29,63.38,78186.0,56.259,56.419,56.2412,56.3212,78186.0
2015-11-19 11:30:00,63.37,63.38,63.19,63.19,83698.0,56.3123,56.3212,56.1524,56.1524,83698.0
2015-11-19 11:35:00,63.2,63.2,63.13,63.15,65354.0,56.1613,56.1613,56.0991,56.1168,65354.0
2015-11-19 11:40:00,63.15,63.17,63.04,63.06,64628.0,56.1168,56.1346,56.0191,56.0369,64628.0
2015-11-19 11:45:00,63.05,63.1,63.02,63.04,52602.0,56.028,56.0724,56.0013,56.0191,52602.0
2015-11-19 11:50:00,63.03,63.04,62.97,62.97,94228.0,56.0102,56.0191,55.9569,55.9569,94228.0
2015-11-19 11:55:00,62.97,63.05,62.95,62.97,52834.0,55.9569,56.028,55.9391,55.9569,52834.0
2015-11-19 12:00:00,62.97,63.08,62.96,63.08,44272.0,55.9569,56.0546,55.948,56.0546,44272.0
2015-11-19 12:05:00,63.09,63.13,63.04,63.12,87984.0,56.0635,56.0991,56.0191,56.0902,87984.0
2015-11-19 12:10:00,63.1,63.16,63.08,63.08,49614.0,56.0724,56.1257,56.0546,56.0546,49614.0
2015-11-19 12:15:00,63.08,63.18,63.06,63.13,64754.0,56.0546,56.1435,56.0369,56.0991,64754.0
2015-11-19 12:20:00,63.13,63.13,63.01,63.04,55058.0,56.0991,56.0991,55.9924,56.0191,55058.0
2015-11-19 12:25:00,63.02,63.09,62.96,62.97,54526.0,56.0013,56.0635,55.948,55.9569,54526.0
2015-11-19 12:30:00,62.96,63.01,62.91,62.95,49946.0,55.948,55.9924,55.9036,55.9391,49946.0
2015-11-19 12:35:00,62.94,63.03,62.93,63.01,41982.0,55.9302,56.0102,55.9213,55.9924,41982.0
2015-11-19 12:40:00,63.0,63.03,62.91,62.94,66496.0,55.9835,56.0102,55.9036,55.9302,66496.0
2015-11-19 12:45:00,62.94,63.04,62.93,63.0,59238.0,55.9302,56.0191,55.9213,55.9835,59238.0
2015-11-19 12:50:00,63.0,63.08,62.95,62.96,61876.0,55.9835,56.0546,55.9391,55.948,61876.0
2015-11-19 12:55:00,62.97,63.01,62.92,62.99,104478.0,55.9569,55.9924,55.9125,55.9747,104478.0
2015-11-19 13:00:00,62.99,63.01,62.93,62.94,54348.0,55.9747,55.9924,55.9213,55.9302,54348.0
2015-11-19 13:05:00,62.94,62.95,62.87,62.88,62394.0,55.9302,55.9391,55.868,55.8769,62394.0
2015-11-19 13:10:00,62.88,62.99,62.86,62.98,88362.0,55.8769,55.9747,55.8591,55.9658,88362.0
2015-11-19 13:15:00,62.98,62.98,62.86,62.9,81480.0,55.9658,55.9658,55.8591,55.8947,81480.0
2015-11-19 13:20:00,62.89,62.9,62.84,62.85,40940.0,55.8858,55.8947,55.8414,55.8503,40940.0
2015-11-19 13:25:00,62.85,62.88,62.82,62.82,50244.0,55.8503,55.8769,55.8236,55.8236,50244.0
2015-11-19 13:30:00,62.82,62.89,62.81,62.88,47906.0,55.8236,55.8858,55.8147,55.8769,47906.0
2015-11-19 13:35:00,62.88,62.89,62.82,62.82,168698.0,55.8769,55.8858,55.8236,55.8236,168698.0
2015-11-19 13:40:00,62.82,62.95,62.82,62.94,73478.0,55.8236,55.9391,55.8236,55.9302,73478.0
2015-11-19 13:45:00,62.94,63.02,62.94,62.94,50736.0,55.9302,56.0013,55.9302,55.9302,50736.0
2015-11-19 13:50:00,62.95,63.02,62.93,62.94,50418.0,55.9391,56.0013,55.9213,55.9302,50418.0
2015-11-19 13:55:00,62.93,62.94,62.83,62.87,119230.0,55.9213,55.9302,55.8325,55.868,119230.0
2015-11-19 14:00:00,62.88,62.9,62.8,62.82,52626.0,55.8769,55.8947,55.8058,55.8236,52626.0
2015-11-19 14:05:00,62.83,62.93,62.79,62.88,57492.0,55.8325,55.9213,55.7969,55.8769,57492.0
2015-11-19 14:10:00,62.88,62.96,62.88,62.9,56986.0,55.8769,55.948,55.8769,55.8947,56986.0
2015-11-19 14:15:00,62.88,62.97,62.86,62.92,50072.0,55.8769,55.9569,55.8591,55.9125,50072.0
2015-11-19 14:20:00,62.92,62.95,62.9,62.93,55260.0,55.9125,55.9391,55.8947,55.9213,55260.0
2015-11-19 14:25:00,62.94,62.94,62.89,62.91,41484.0,55.9302,55.9302,55.8858,55.9036,41484.0
2015-11-19 14:30:00,62.91,62.95,62.85,62.86,49126.0,55.9036,55.9391,55.8503,55.8591,49126.0
2015-11-19 14:35:00,62.86,62.9,62.79,62.82,71674.0,55.8591,55.8947,55.7969,55.8236,71674.0
2015-11-19 14:40:00,62.82,62.87,62.82,62.82,55226.0,55.8236,55.868,55.8236,55.8236,55226.0
2015-11-19 14:45:00,62.83,62.85,62.78,62.78,60976.0,55.8325,55.8503,55.788,55.788,60976.0
2015-11-19 14:50:00,62.78,62.88,62.77,62.85,97240.0,55.788,55.8769,55.7792,55.8503,97240.0
2015-11-19 14:55:00,62.87,62.9,62.79,62.79,45126.0,55.868,55.8947,55.7969,55.7969,45126.0
2015-11-19 15:00:00,62.79,62.86,62.79,62.85,76362.0,55.7969,55.8591,55.7969,55.8503,76362.0
2015-11-19 15:05:00,62.86,62.88,62.82,62.88,102266.0,55.8591,55.8769,55.8236,55.8769,102266.0
2015-11-19 15:10:00,62.88,62.88,62.81,62.82,54014.0,55.8769,55.8769,55.8147,55.8236,54014.0
2015-11-19 15:15:00,62.83,62.85,62.79,62.81,73028.0,55.8325,55.8503,55.7969,55.8147,73028.0
2015-11-19 15:20:00,62.81,62.94,62.81,62.89,94752.0,55.8147,55.9302,55.8147,55.8858,94752.0
2015-11-19 15:25:00,62.9,63.02,62.88,63.02,93220.0,55.8947,56.0013,55.8769,56.0013,93220.0
2015-11-19 15:30:00,63.02,63.02,62.96,62.97,108118.0,56.0013,56.0013,55.948,55.9569,108118.0
2015-11-19 15:35:00,62.97,63.02,62.96,63.0,131816.0,55.9569,56.0013,55.948,55.9835,131816.0
2015-11-19 15:40:00,63.0,63.04,62.92,62.94,131886.0,55.9835,56.0191,55.9125,55.9302,131886.0
2015-11-19 15:45:00,62.92,62.98,62.9,62.92,122696.0,55.9125,55.9658,55.8947,55.9125,122696.0
2015-11-19 15:50:00,62.92,62.96,62.91,62.95,138404.0,55.9125,55.948,55.9036,55.9391,138404.0
2015-11-19 15:55:00,62.94,62.95,62.88,62.9,294242.0,55.9302,55.9391,55.8769,55.8947,294242.0
2015-11-20 09:30:00,66.06,66.06,65.5,65.73,1622522.0,58.7027,58.7027,58.2051,58.4095,1622522.0
2015-11-20 09:35:00,65.74,66.0,65.24,65.87,1076502.0,58.4184,58.6494,57.9741,58.5339,1076502.0
2015-11-20 09:40:00,65.88,66.0,65.64,65.83,396672.0,58.5428,58.6494,58.3295,58.4984,396672.0
2015-11-20 09:45:00,65.84,66.09,65.58,66.08,357696.0,58.5072,58.7294,58.2762,58.7205,357696.0
2015-11-20 09:50:00,66.09,66.19,65.56,65.86,415810.0,58.7294,58.8183,58.2584,58.525,415810.0
2015-11-20 09:55:00,65.86,65.98,65.64,65.96,302500.0,58.525,58.6317,58.3295,58.6139,302500.0
2015-11-20 10:00:00,65.96,66.11,65.85,65.95,309128.0,58.6139,58.7472,58.5161,58.605,309128.0
2015-11-20 10:05:00,65.95,66.08,65.91,66.07,307720.0,58.605,58.7205,58.5695,58.7116,307720.0
2015-11-20 10:10:00,66.07,66.3,66.02,66.14,524718.0,58.7116,58.916,58.6672,58.7738,524718.0
2015-11-20 10:15:00,66.14,66.4,66.09,66.32,338812.0,58.7738,59.0049,58.7294,58.9338,338812.0
2015-11-20 10:20:00,66.3,66.36,66.07,66.15,268762.0,58.916,58.9693,58.7116,58.7827,268762.0
2015-11-20 10:25:00,66.14,66.35,66.14,66.26,225812.0,58.7738,58.9604,58.7738,58.8805,225812.0
2015-11-20 10:30:00,66.25,66.39,66.23,66.3,312804.0,58.8716,58.996,58.8538,58.916,312804.0
2015-11-20 10:35:00,66.3,66.3,66.0,66.03,187466.0,58.916,58.916,58.6494,58.6761,187466.0
2015-11-20 10:40:00,66.02,66.1,65.9,65.94,193558.0,58.6672,58.7383,58.5606,58.5961,193558.0
2015-11-20 10:45:00,65.96,65.96,65.8,65.83,215158.0,58.6139,58.6139,58.4717,58.4984,215158.0
2015-11-20 10:50:00,65.83,65.89,65.82,65.83,250692.0,58.4984,58.5517,58.4895,58.4984,250692.0
2015-11-20 10:55:00,65.83,65.83,65.67,65.71,194812.0,58.4984,58.4984,58.3562,58.3917,194812.0
2015-11-20 11:00:00,65.72,65.85,65.63,65.81,271810.0,58.4006,58.5161,58.3206,58.4806,271810.0
2015-11-20 11:05:00,65.8,65.85,65.7,65.8,169758.0,58.4717,58.5161,58.3828,58.4717,169758.0
2015-11-20 11:10:00,65.81,65.86,65.76,65.78,158238.0,58.4806,58.525,58.4362,58.4539,158238.0
2015-11-20 11:15:00,65.78,65.8,65.63,65.8,170950.0,58.4539,58.4717,58.3206,58.4717,170950.0
2015-11-20 11:20:00,65.78,65.82,65.77,65.77,97556.0,58.4539,58.4895,58.445,58.445,97556.0
2015-11-20 11:25:00,65.77,65.78,65.69,65.72,103882.0,58.445,58.4539,58.374,58.4006,103882.0
2015-11-20 11:30:00,65.74,65.78,65.73,65.74,75678.0,58.4184,58.4539,58.4095,58.4184,75678.0
2015-11-20 11:35:00,65.74,65.75,65.63,65.63,107392.0,58.4184,58.4273,58.3206,58.3206,107392.0
2015-11-20 11:40:00,65.63,65.69,65.54,65.55,172296.0,58.3206,58.374,58.2407,58.2495,172296.0
2015-11-20 11:45:00,65.55,65.63,65.53,65.58,179548.0,58.2495,58.3206,58.2318,58.2762,179548.0
2015-11-20 11:50:00,65.6,65.61,65.5,65.5,194594.0,58.294,58.3029,58.2051,58.2051,194594.0
2015-11-20 11:55:00,65.51,65.61,65.49,65.59,148308.0,58.214,58.3029,58.1962,58.2851,148308.0
2015-11-20 12:00:00,65.58,65.65,65.54,65.63,112024.0,58.2762,58.3384,58.2407,58.3206,112024.0
2015-11-20 12:05:00,65.63,65.88,65.58,65.83,240020.0,58.3206,58.5428,58.2762,58.4984,240020.0
2015-11-20 12:10:00,65.83,65.94,65.75,65.8,250982.0,58.4984,58.5961,58.4273,58.4717,250982.0
2015-11-20 12:15:00,65.8,65.89,65.78,65.85,133556.0,58.4717,58.5517,58.4539,58.5161,133556.0
2015-11-20 12:20:00,65.86,65.95,65.86,65.86,128506.0,58.525,58.605,58.525,58.525,128506.0
2015-11-20 12:25:00,65.87,65.91,65.81,65.86,139194.0,58.5339,58.5695,58.4806,58.525,139194.0
2015-11-20 12:30:00,65.86,65.89,65.8,65.81,146492.0,58.525,58.5517,58.4717,58.4806,146492.0
2015-11-20 12:35:00,65.81,65.87,65.8,65.82,134660.0,58.4806,58.5339,58.4717,58.4895,134660.0
2015-11-20 12:40:00,65.81,65.88,65.74,65.88,107286.0,58.4806,58.5428,58.4184,58.5428,107286.0
2015-11-20 12:45:00,65.87,65.88,65.82,65.82,88840.0,58.5339,58.5428,58.4895,58.4895,88840.0
2015-11-20 12:50:00,65.83,65.83,65.74,65.81,75430.0,58.4984,58.4984,58.4184,58.4806,75430.0
2015-11-20 12:55:00,65.81,65.92,65.81,65.9,93576.0,58.4806,58.5783,58.4806,58.5606,93576.0
2015-11-20 13:00:00,65.89,65.89,65.78,65.83,115258.0,58.5517,58.5517,58.4539,58.4984,115258.0
2015-11-20 13:05:00,65.83,65.85,65.71,65.76,72804.0,58.4984,58.5161,58.3917,58.4362,72804.0
2015-11-20 13:10:00,65.76,65.8,65.74,65.76,51710.0,58.4362,58.4717,58.4184,58.4362,51710.0
2015-11-20 13:15:00,65.77,65.81,65.75,65.81,104642.0,58.445,58.4806,58.4273,58.4806,104642.0
2015-11-20 13:20:00,65.81,65.84,65.78,65.84,88440.0,58.4806,58.5072,58.4539,58.5072,88440.0
2015-11-20 13:25:00,65.84,65.84,65.78,65.8,59562.0,58.5072,58.5072,58.4539,58.4717,59562.0
2015-11-20 13:30:00,65.81,65.86,65.8,65.85,76828.0,58.4806,58.525,58.4717,58.5161,76828.0
2015-11-20 13:35:00,65.84,65.84,65.7,65.78,105360.0,58.5072,58.5072,58.3828,58.4539,105360.0
2015-11-20 13:40:00,65.78,65.87,65.77,65.87,75012.0,58.4539,58.5339,58.445,58.5339,75012.0
2015-11-20 13:45:00,65.88,65.97,65.87,65.95,118302.0,58.5428,58.6228,58.5339,58.605,118302.0
2015-11-20 13:50:00,65.94,65.99,65.89,65.96,98322.0,58.5961,58.6405,58.5517,58.6139,98322.0
2015-11-20 13:55:00,65.96,65.97,65.91,65.93,67244.0,58.6139,58.6228,58.5695,58.5872,67244.0
2015-11-20 14:00:00,65.92,65.99,65.92,65.99,84242.0,58.5783,58.6405,58.5783,58.6405,84242.0
2015-11-20 14:05:00,66.0,66.0,65.9,65.99,76104.0,58.6494,58.6494,58.5606,58.6405,76104.0
2015-11-20 14:10:00,65.99,66.05,65.98,66.02,140736.0,58.6405,58.6939,58.6317,58.6672,140736.0
2015-11-20 14:15:00,66.01,66.06,65.99,66.06,88592.0,58.6583,58.7027,58.6405,58.7027,88592.0
2015-11-20 14:20:00,66.05,66.1,66.02,66.06,91568.0,58.6939,58.7383,58.6672,58.7027,91568.0
2015-11-20 14:25:00,66.06,66.09,66.02,66.03,71542.0,58.7027,58.7294,58.6672,58.6761,71542.0
2015-11-20 14:30:00,66.02,66.12,66.0,66.1,76482.0,58.6672,58.7561,58.6494,58.7383,76482.0
2015-11-20 14:35:00,66.1,66.17,66.07,66.14,92922.0,58.7383,58.8005,58.7116,58.7738,92922.0
2015-11-20 14:40:00,66.14,66.16,66.11,66.15,110746.0,58.7738,58.7916,58.7472,58.7827,110746.0
2015-11-20 14:45:00,66.14,66.16,66.05,66.08,99538.0,58.7738,58.7916,58.6939,58.7205,99538.0
2015-11-20 14:50:00,66.08,66.13,66.08,66.11,54406.0,58.7205,58.765,58.7205,58.7472,54406.0
2015-11-20 14:55:00,66.1,66.1,65.92,65.92,119208.0,58.7383,58.7383,58.5783,58.5783,119208.0
2015-11-20 15:00:00,65.92,66.0,65.92,65.96,143050.0,58.5783,58.6494,58.5783,58.6139,143050.0
2015-11-20 15:05:00,65.96,66.03,65.92,66.01,171726.0,58.6139,58.6761,58.5783,58.6583,171726.0
2015-11-20 15:10:00,66.01,66.11,65.98,66.11,139548.0,58.6583,58.7472,58.6317,58.7472,139548.0
2015-11-20 15:15:00,66.11,66.15,66.07,66.11,125638.0,58.7472,58.7827,58.7116,58.7472,125638.0
2015-11-20 15:20:00,66.1,66.11,66.07,66.11,155424.0,58.7383,58.7472,58.7116,58.7472,155424.0
2015-11-20 15:25:00,66.11,66.14,66.08,66.13,124718.0,58.7472,58.7738,58.7205,58.765,124718.0
2015-11-20 15:30:00,66.12,66.15,66.1,66.14,125010.0,58.7561,58.7827,58.7383,58.7738,125010.0
2015-11-20 15:35:00,66.14,66.25,66.11,66.14,323868.0,58.7738,58.8716,58.7472,58.7738,323868.0
2015-11-20 15:40:00,66.15,66.24,66.14,66.22,218094.0,58.7827,58.8627,58.7738,58.8449,218094.0
2015-11-20 15:45:00,66.22,66.3,66.2,66.26,225124.0,58.8449,58.916,58.8272,58.8805,225124.0
2015-11-20 15:50:00,66.26,66.29,66.21,66.21,245362.0,58.8805,58.9071,58.836,58.836,245362.0
2015-11-20 15:55:00,66.21,66.33,66.2,66.32,549964.0,58.836,58.9427,58.8272,58.9338,549964.0
2015-11-23 09:30:00,66.41,66.48,66.21,66.22,571216.0,59.0138,59.076,58.836,58.8449,571216.0
2015-11-23 09:35:00,66.21,66.3,66.03,66.04,162272.0,58.836,58.916,58.6761,58.685,162272.0
2015-11-23 09:40:00,66.06,66.21,66.05,66.17,74886.0,58.7027,58.836,58.6939,58.8005,74886.0
2015-11-23 09:45:00,66.19,66.35,66.17,66.29,281802.0,58.8183,58.9604,58.8005,58.9071,281802.0
2015-11-23 09:50:00,66.28,66.31,66.16,66.3,98714.0,58.8982,58.9249,58.7916,58.916,98714.0
2015-11-23 09:55:00,66.29,66.33,66.06,66.07,71020.0,58.9071,58.9427,58.7027,58.7116,71020.0
2015-11-23 10:00:00,66.07,66.32,66.06,66.16,162456.0,58.7116,58.9338,58.7027,58.7916,162456.0
2015-11-23 10:05:00,66.16,66.3,66.14,66.3,126730.0,58.7916,58.916,58.7738,58.916,126730.0
2015-11-23 10:10:00,66.31,66.42,66.22,66.42,132172.0,58.9249,59.0227,58.8449,59.0227,132172.0
2015-11-23 10:15:00,66.41,66.5,66.29,66.36,188716.0,59.0138,59.0937,58.9071,58.9693,188716.0
2015-11-23 10:20:00,66.36,66.38,66.29,66.31,74922.0,58.9693,58.9871,58.9071,58.9249,74922.0
2015-11-23 10:25:00,66.31,66.4,66.26,66.27,64816.0,58.9249,59.0049,58.8805,58.8894,64816.0
2015-11-23 10:30:00,66.27,66.39,66.27,66.35,95866.0,58.8894,58.996,58.8894,58.9604,95866.0
2015-11-23 10:35:00,66.33,66.42,66.33,66.38,56110.0,58.9427,59.0227,58.9427,58.9871,56110.0
2015-11-23 10:40:00,66.36,66.39,66.22,66.27,85706.0,58.9693,58.996,58.8449,58.8894,85706.0
2015-11-23 10:45:00,66.25,66.3,66.2,66.25,37130.0,58.8716,58.916,58.8272,58.8716,37130.0
2015-11-23 10:50:00,66.28,66.29,66.21,66.23,69766.0,58.8982,58.9071,58.836,58.8538,69766.0
2015-11-23 10:55:00,66.23,66.46,66.23,66.46,78492.0,58.8538,59.0582,58.8538,59.0582,78492.0
2015-11-23 11:00:00,66.45,66.48,66.39,66.45,83604.0,59.0493,59.076,58.996,59.0493,83604.0
2015-11-23 11:05:00,66.46,66.48,66.39,66.42,53308.0,59.0582,59.076,58.996,59.0227,53308.0
2015-11-23 11:10:00,66.42,66.48,66.42,66.48,112624.0,59.0227,59.076,59.0227,59.076,112624.0
2015-11-23 11:15:00,66.48,66.48,66.42,66.43,43678.0,59.076,59.076,59.0227,59.0315,43678.0
2015-11-23 11:20:00,66.44,66.45,66.34,66.34,41380.0,59.0404,59.0493,58.9516,58.9516,41380.0
2015-11-23 11:25:00,66.35,66.36,66.26,66.26,78498.0,58.9604,58.9693,58.8805,58.8805,78498.0
2015-11-23 11:30:00,66.26,66.31,66.22,66.23,87996.0,58.8805,58.9249,58.8449,58.8538,87996.0
2015-11-23 11:35:00,66.24,66.27,66.22,66.26,58604.0,58.8627,58.8894,58.8449,58.8805,58604.0
2015-11-23 11:40:00,66.25,66.36,66.25,66.33,25728.0,58.8716,58.9693,58.8716,58.9427,25728.0
2015-11-23 11:45:00,66.32,66.32,66.24,66.26,51060.0,58.9338,58.9338,58.8627,58.8805,51060.0
2015-11-23 11:50:00,66.26,66.33,66.22,66.29,79402.0,58.8805,58.9427,58.8449,58.9071,79402.0
2015-11-23 11:55:00,66.29,66.32,66.25,66.3,56688.0,58.9071,58.9338,58.8716,58.916,56688.0
2015-11-23 12:00:00,66.29,66.3,66.14,66.14,78858.0,58.9071,58.916,58.7738,58.7738,78858.0
2015-11-23 12:05:00,66.14,66.22,66.1,66.22,58720.0,58.7738,58.8449,58.7383,58.8449,58720.0
2015-11-23 12:10:00,66.21,66.22,66.15,66.16,29080.0,58.836,58.8449,58.7827,58.7916,29080.0
2015-11-23 12:15:00,66.16,66.17,66.08,66.14,54686.0,58.7916,58.8005,58.7205,58.7738,54686.0
2015-11-23 12:20:00,66.14,66.16,66.11,66.14,46952.0,58.7738,58.7916,58.7472,58.7738,46952.0
2015-11-23 12:25:00,66.14,66.18,66.14,66.16,31768.0,58.7738,58.8094,58.7738,58.7916,31768.0
2015-11-23 12:30:00,66.15,66.22,66.1,66.21,47464.0,58.7827,58.8449,58.7383,58.836,47464.0
2015-11-23 12:35:00,66.21,66.31,66.21,66.28,52946.0,58.836,58.9249,58.836,58.8982,52946.0
2015-11-23 12:40:00,66.27,66.31,66.23,66.29,27202.0,58.8894,58.9249,58.8538,58.9071,27202.0
2015-11-23 12:45:00,66.28,66.3,66.24,66.28,41110.0,58.8982,58.916,58.8627,58.8982,41110.0
2015-11-23 12:50:00,66.29,66.3,66.23,66.26,23616.0,58.9071,58.916,58.8538,58.8805,23616.0
2015-11-23 12:55:00,66.26,66.27,66.19,66.21,28674.0,58.8805,58.8894,58.8183,58.836,28674.0
2015-11-23 13:00:00,66.22,66.33,66.22,66.3,25476.0,58.8449,58.9427,58.8449,58.916,25476.0
2015-11-23 13:05:00,66.3,66.32,66.28,66.28,23698.0,58.916,58.9338,58.8982,58.8982,23698.0
2015-11-23 13:10:00,66.28,66.29,66.24,66.25,28660.0,58.8982,58.9071,58.8627,58.8716,28660.0
2015-11-23 13:15:00,66.26,66.31,66.24,66.25,70970.0,58.8805,58.9249,58.8627,58.8716,70970.0
2015-11-23 13:20:00,66.26,66.27,66.24,66.24,38250.0,58.8805,58.8894,58.8627,58.8627,38250.0
2015-11-23 13:25:00,66.24,66.27,66.19,66.22,34632.0,58.8627,58.8894,58.8183,58.8449,34632.0
2015-11-23 13:30:00,66.22,66.25,66.2,66.24,49198.0,58.8449,58.8716,58.8272,58.8627,49198.0
2015-11-23 13:35:00,66.25,66.3,66.23,66.29,63968.0,58.8716,58.916,58.8538,58.9071,63968.0
2015-11-23 13:40:00,66.28,66.3,66.24,66.29,46604.0,58.8982,58.916,58.8627,58.9071,46604.0
2015-11-23 13:45:00,66.29,66.32,66.26,66.27,34254.0,58.9071,58.9338,58.8805,58.8894,34254.0
2015-11-23 13:50:00,66.25,66.29,66.2,66.21,50394.0,58.8716,58.9071,58.8272,58.836,50394.0
2015-11-23 13:55:00,66.21,66.21,66.13,66.16,58686.0,58.836,58.836,58.765,58.7916,58686.0
2015-11-23 14:00:00,66.14,66.18,66.07,66.08,73304.0,58.7738,58.8094,58.7116,58.7205,73304.0
2015-11-23 14:05:00,66.09,66.11,66.05,66.06,48768.0,58.7294,58.7472,58.6939,58.7027,48768.0
2015-11-23 14:10:00,66.06,66.08,66.0,66.0,44070.0,58.7027,58.7205,58.6494,58.6494,44070.0
2015-11-23 14:15:00,66.0,66.02,65.92,65.92,73494.0,58.6494,58.6672,58.5783,58.5783,73494.0
2015-11-23 14:20:00,65.92,65.95,65.89,65.92,41532.0,58.5783,58.605,58.5517,58.5783,41532.0
2015-11-23 14:25:00,65.92,65.94,65.89,65.92,37958.0,58.5783,58.5961,58.5517,58.5783,37958.0
2015-11-23 14:30:00,65.92,66.01,65.89,66.01,87062.0,58.5783,58.6583,58.5517,58.6583,87062.0
2015-11-23 14:35:00,66.0,66.02,65.97,66.01,46736.0,58.6494,58.6672,58.6228,58.6583,46736.0
2015-11-23 14:40:00,66.01,66.04,65.98,66.02,27994.0,58.6583,58.685,58.6317,58.6672,27994.0
2015-11-23 14:45:00,66.02,66.08,66.01,66.07,39754.0,58.6672,58.7205,58.6583,58.7116,39754.0
2015-11-23 14:50:00,66.07,66.11,66.07,66.08,38314.0,58.7116,58.7472,58.7116,58.7205,38314.0
2015-11-23 14:55:00,66.08,66.09,66.06,66.07,29372.0,58.7205,58.7294,58.7027,58.7116,29372.0
2015-11-23 15:00:00,66.07,66.1,66.05,66.07,60182.0,58.7116,58.7383,58.6939,58.7116,60182.0
2015-11-23 15:05:00,66.07,66.12,66.07,66.11,39840.0,58.7116,58.7561,58.7116,58.7472,39840.0
2015-11-23 15:10:00,66.1,66.14,66.09,66.13,81524.0,58.7383,58.7738,58.7294,58.765,81524.0
2015-11-23 15:15:00,66.14,66.17,66.11,66.16,80300.0,58.7738,58.8005,58.7472,58.7916,80300.0
2015-11-23 15:20:00,66.14,66.21,66.11,66.19,51050.0,58.7738,58.836,58.7472,58.8183,51050.0
2015-11-23 15:25:00,66.2,66.22,66.16,66.19,50386.0,58.8272,58.8449,58.7916,58.8183,50386.0
2015-11-23 15:30:00,66.19,66.24,66.17,66.23,67358.0,58.8183,58.8627,58.8005,58.8538,67358.0
2015-11-23 15:35:00,66.23,66.25,66.19,66.2,76580.0,58.8538,58.8716,58.8183,58.8272,76580.0
2015-11-23 15:40:00,66.19,66.25,66.14,66.14,91786.0,58.8183,58.8716,58.7738,58.7738,91786.0
2015-11-23 15:45:00,66.15,66.23,66.14,66.2,74608.0,58.7827,58.8538,58.7738,58.8272,74608.0
2015-11-23 15:50:00,66.19,66.27,66.19,66.24,74756.0,58.8183,58.8894,58.8183,58.8627,74756.0
2015-11-23 15:55:00,66.25,66.25,66.19,66.22,183974.0,58.8716,58.8716,58.8183,58.8449,183974.0
2015-11-24 09:30:00,65.82,66.0,65.75,65.85,245480.0,58.4895,58.6494,58.4273,58.5161,245480.0
2015-11-24 09:35:00,65.85,66.17,65.81,66.17,54198.0,58.5161,58.8005,58.4806,58.8005,54198.0
2015-11-24 09:40:00,66.17,66.17,65.88,65.94,61494.0,58.8005,58.8005,58.5428,58.5961,61494.0
2015-11-24 09:45:00,65.92,65.92,65.72,65.73,112394.0,58.5783,58.5783,58.4006,58.4095,112394.0
2015-11-24 09:50:00,65.74,65.97,65.63,65.94,115826.0,58.4184,58.6228,58.3206,58.5961,115826.0
2015-11-24 09:55:00,65.93,65.93,65.77,65.84,58002.0,58.5872,58.5872,58.445,58.5072,58002.0
2015-11-24 10:00:00,65.83,65.85,65.72,65.74,64302.0,58.4984,58.5161,58.4006,58.4184,64302.0
2015-11-24 10:05:00,65.73,65.87,65.67,65.87,64974.0,58.4095,58.5339,58.3562,58.5339,64974.0
2015-11-24 10:10:00,65.88,66.0,65.83,65.95,57668.0,58.5428,58.6494,58.4984,58.605,57668.0
2015-11-24 10:15:00,65.95,66.01,65.95,65.99,50034.0,58.605,58.6583,58.605,58.6405,50034.0
2015-11-24 10:20:00,65.99,66.07,65.98,66.02,39926.0,58.6405,58.7116,58.6317,58.6672,39926.0
2015-11-24 10:25:00,66.0,66.08,65.98,65.98,55270.0,58.6494,58.7205,58.6317,58.6317,55270.0
2015-11-24 10:30:00,65.98,65.99,65.81,65.81,57512.0,58.6317,58.6405,58.4806,58.4806,57512.0
2015-11-24 10:35:00,65.81,65.83,65.68,65.76,72992.0,58.4806,58.4984,58.3651,58.4362,72992.0
2015-11-24 10:40:00,65.76,65.92,65.75,65.82,40588.0,58.4362,58.5783,58.4273,58.4895,40588.0
2015-11-24 10:45:00,65.81,65.9,65.81,65.86,45480.0,58.4806,58.5606,58.4806,58.525,45480.0
2015-11-24 10:50:00,65.86,65.87,65.75,65.76,42656.0,58.525,58.5339,58.4273,58.4362,42656.0
2015-11-24 10:55:00,65.76,65.8,65.72,65.79,23656.0,58.4362,58.4717,58.4006,58.4628,23656.0
2015-11-24 11:00:00,65.77,65.88,65.76,65.87,39884.0,58.445,58.5428,58.4362,58.5339,39884.0
2015-11-24 11:05:00,65.85,65.92,65.84,65.92,66818.0,58.5161,58.5783,58.5072,58.5783,66818.0
2015-11-24 11:10:00,65.9,65.92,65.85,65.89,33696.0,58.5606,58.5783,58.5161,58.5517,33696.0
2015-11-24 11:15:00,65.91,65.98,65.88,65.92,55888.0,58.5695,58.6317,58.5428,58.5783,55888.0
2015-11-24 11:20:00,65.92,66.05,65.91,66.04,42726.0,58.5783,58.6939,58.5695,58.685,42726.0
2015-11-24 11:25:00,66.05,66.14,66.05,66.14,48760.0,58.6939,58.7738,58.6939,58.7738,48760.0
2015-11-24 11:30:00,66.16,66.23,66.15,66.17,67076.0,58.7916,58.8538,58.7827,58.8005,67076.0
2015-11-24 11:35:00,66.16,66.21,66.14,66.21,60380.0,58.7916,58.836,58.7738,58.836,60380.0
2015-11-24 11:40:00,66.2,66.22,66.14,66.14,46868.0,58.8272,58.8449,58.7738,58.7738,46868.0
2015-11-24 11:45:00,66.14,66.21,66.13,66.17,76348.0,58.7738,58.836,58.765,58.8005,76348.0
2015-11-24 11:50:00,66.17,66.26,66.16,66.24,29998.0,58.8005,58.8805,58.7916,58.8627,29998.0
2015-11-24 11:55:00,66.23,66.3,66.22,66.28,30274.0,58.8538,58.916,58.8449,58.8982,30274.0
2015-11-24 12:00:00,66.28,66.35,66.26,66.26,35578.0,58.8982,58.9604,58.8805,58.8805,35578.0
2015-11-24 12:05:00,66.28,66.29,66.14,66.14,33836.0,58.8982,58.9071,58.7738,58.7738,33836.0
2015-11-24 12:10:00,66.14,66.2,66.14,66.16,17054.0,58.7738,58.8272,58.7738,58.7916,17054.0
2015-11-24 12:15:00,66.14,66.19,66.11,66.13,30192.0,58.7738,58.8183,58.7472,58.765,30192.0
2015-11-24 12:20:00,66.13,66.22,66.11,66.2,26590.0,58.765,58.8449,58.7472,58.8272,26590.0
2015-11-24 12:25:00,66.19,66.2,66.14,66.17,69234.0,58.8183,58.8272,58.7738,58.8005,69234.0
2015-11-24 12:30:00,66.17,66.2,66.16,66.17,19774.0,58.8005,58.8272,58.7916,58.8005,19774.0
2015-11-24 12:35:00,66.17,66.2,66.14,66.17,16176.0,58.8005,58.8272,58.7738,58.8005,16176.0
2015-11-24 12:40:00,66.16,66.17,66.14,66.16,15530.0,58.7916,58.8005,58.7738,58.7916,15530.0
2015-11-24 12:45:00,66.16,66.18,66.15,66.17,28898.0,58.7916,58.8094,58.7827,58.8005,28898.0
2015-11-24 12:50:00,66.17,66.3,66.17,66.26,35526.0,58.8005,58.916,58.8005,58.8805,35526.0
2015-11-24 12:55:00,66.27,66.27,66.21,66.23,14220.0,58.8894,58.8894,58.836,58.8538,14220.0
2015-11-24 13:00:00,66.22,66.33,66.22,66.33,27486.0,58.8449,58.9427,58.8449,58.9427,27486.0
2015-11-24 13:05:00,66.31,66.33,66.26,66.33,25688.0,58.9249,58.9427,58.8805,58.9427,25688.0
2015-11-24 13:10:00,66.33,66.36,66.3,66.31,26728.0,58.9427,58.9693,58.916,58.9249,26728.0
2015-11-24 13:15:00,66.31,66.34,66.28,66.31,18836.0,58.9249,58.9516,58.8982,58.9249,18836.0
2015-11-24 13:20:00,66.31,66.4,66.31,66.35,51546.0,58.9249,59.0049,58.9249,58.9604,51546.0
2015-11-24 13:25:00,66.35,66.37,66.33,66.33,37960.0,58.9604,58.9782,58.9427,58.9427,37960.0
2015-11-24 13:30:00,66.33,66.36,66.28,66.29,133500.0,58.9427,58.9693,58.8982,58.9071,133500.0
2015-11-24 13:35:00,66.29,66.29,66.22,66.26,37636.0,58.9071,58.9071,58.8449,58.8805,37636.0
2015-11-24 13:40:00,66.27,66.39,66.27,66.35,48654.0,58.8894,58.996,58.8894,58.9604,48654.0
2015-11-24 13:45:00,66.34,66.36,66.3,66.36,23620.0,58.9516,58.9693,58.916,58.9693,23620.0
2015-11-24 13:50:00,66.34,66.38,66.33,66.35,45826.0,58.9516,58.9871,58.9427,58.9604,45826.0
2015-11-24 13:55:00,66.34,66.42,66.34,66.38,26394.0,58.9516,59.0227,58.9516,58.9871,26394.0
2015-11-24 14:00:00,66.38,66.4,66.35,66.39,45492.0,58.9871,59.0049,58.9604,58.996,45492.0
2015-11-24 14:05:00,66.39,66.49,66.39,66.44,38358.0,58.996,59.0849,58.996,59.0404,38358.0
2015-11-24 14:10:00,66.43,66.43,66.29,66.29,24896.0,59.0315,59.0315,58.9071,58.9071,24896.0
2015-11-24 14:15:00,66.29,66.31,66.24,66.3,22658.0,58.9071,58.9249,58.8627,58.916,22658.0
2015-11-24 14:20:00,66.29,66.3,66.13,66.14,27260.0,58.9071,58.916,58.765,58.7738,27260.0
2015-11-24 14:25:00,66.13,66.19,66.1,66.14,39816.0,58.765,58.8183,58.7383,58.7738,39816.0
2015-11-24 14:30:00,66.14,66.19,66.08,66.19,26794.0,58.7738,58.8183,58.7205,58.8183,26794.0
2015-11-24 14:35:00,66.18,66.19,66.14,66.16,33414.0,58.8094,58.8183,58.7738,58.7916,33414.0
2015-11-24 14:40:00,66.16,66.18,66.14,66.18,26272.0,58.7916,58.8094,58.7738,58.8094,26272.0
2015-11-24 14:45:00,66.19,66.22,66.15,66.2,89482.0,58.8183,58.8449,58.7827,58.8272,89482.0
2015-11-24 14:50:00,66.21,66.25,66.2,66.23,22382.0,58.836,58.8716,58.8272,58.8538,22382.0
2015-11-24 14:55:00,66.24,66.32,66.23,66.3,29226.0,58.8627,58.9338,58.8538,58.916,29226.0
2015-11-24 15:00:00,66.31,66.31,66.22,66.27,35392.0,58.9249,58.9249,58.8449,58.8894,35392.0
2015-11-24 15:05:00,66.28,66.32,66.25,66.29,39282.0,58.8982,58.9338,58.8716,58.9071,39282.0
2015-11-24 15:10:00,66.29,66.3,66.27,66.29,22786.0,58.9071,58.916,58.8894,58.9071,22786.0
2015-11-24 15:15:00,66.29,66.3,66.21,66.21,45824.0,58.9071,58.916,58.836,58.836,45824.0
2015-11-24 15:20:00,66.21,66.24,66.17,66.21,74162.0,58.836,58.8627,58.8005,58.836,74162.0
2015-11-24 15:25:00,66.21,66.25,66.19,66.19,30240.0,58.836,58.8716,58.8183,58.8183,30240.0
2015-11-24 15:30:00,66.19,66.25,66.18,66.24,45652.0,58.8183,58.8716,58.8094,58.8627,45652.0
2015-11-24 15:35:00,66.23,66.24,66.17,66.19,53044.0,58.8538,58.8627,58.8005,58.8183,53044.0
2015-11-24 15:40:00,66.18,66.2,66.17,66.19,50472.0,58.8094,58.8272,58.8005,58.8183,50472.0
2015-11-24 15:45:00,66.2,66.22,66.14,66.16,94208.0,58.8272,58.8449,58.7738,58.7916,94208.0
2015-11-24 15:50:00,66.15,66.22,66.15,66.21,111654.0,58.7827,58.8449,58.7827,58.836,111654.0
2015-11-24 15:55:00,66.21,66.26,66.07,66.24,366138.0,58.836,58.8805,58.7116,58.8627,366138.0
2015-11-25 09:30:00,66.54,66.95,66.53,66.64,354086.0,59.1293,59.4936,59.1204,59.2182,354086.0
2015-11-25 09:35:00,66.65,66.92,66.64,66.76,98120.0,59.227,59.467,59.2182,59.3248,98120.0
2015-11-25 09:40:00,66.72,66.73,66.52,66.7,73552.0,59.2892,59.2981,59.1115,59.2715,73552.0
2015-11-25 09:45:00,66.71,66.76,66.56,66.69,76968.0,59.2804,59.3248,59.1471,59.2626,76968.0
2015-11-25 09:50:00,66.69,66.95,66.61,66.95,155062.0,59.2626,59.4936,59.1915,59.4936,155062.0
2015-11-25 09:55:00,66.95,67.0,66.92,66.99,129940.0,59.4936,59.5381,59.467,59.5292,129940.0
2015-11-25 10:00:00,67.0,67.12,66.87,67.12,92820.0,59.5381,59.6447,59.4225,59.6447,92820.0
2015-11-25 10:05:00,67.11,67.14,66.85,66.85,81594.0,59.6358,59.6625,59.4048,59.4048,81594.0
2015-11-25 10:10:00,66.85,67.04,66.83,66.98,56308.0,59.4048,59.5736,59.387,59.5203,56308.0
2015-11-25 10:15:00,66.97,67.05,66.92,66.97,60368.0,59.5114,59.5825,59.467,59.5114,60368.0
2015-11-25 10:20:00,66.97,67.03,66.93,67.02,57370.0,59.5114,59.5647,59.4759,59.5558,57370.0
2015-11-25 10:25:00,67.01,67.11,67.0,67.07,73118.0,59.5469,59.6358,59.5381,59.6003,73118.0
2015-11-25 10:30:00,67.05,67.2,67.03,67.16,74690.0,59.5825,59.7158,59.5647,59.6802,74690.0
2015-11-25 10:35:00,67.18,67.19,67.11,67.14,43312.0,59.698,59.7069,59.6358,59.6625,43312.0
2015-11-25 10:40:00,67.17,67.17,67.08,67.12,36302.0,59.6891,59.6891,59.6091,59.6447,36302.0
2015-11-25 10:45:00,67.13,67.14,66.99,67.0,42424.0,59.6536,59.6625,59.5292,59.5381,42424.0
2015-11-25 10:50:00,67.0,67.12,67.0,67.08,68956.0,59.5381,59.6447,59.5381,59.6091,68956.0
2015-11-25 10:55:00,67.08,67.2,67.08,67.16,69326.0,59.6091,59.7158,59.6091,59.6802,69326.0
2015-11-25 11:00:00,67.15,67.19,67.05,67.11,98940.0,59.6714,59.7069,59.5825,59.6358,98940.0
2015-11-25 11:05:00,67.11,67.19,67.1,67.19,63024.0,59.6358,59.7069,59.6269,59.7069,63024.0
2015-11-25 11:10:00,67.19,67.19,67.13,67.14,92476.0,59.7069,59.7069,59.6536,59.6625,92476.0
2015-11-25 11:15:00,67.13,67.18,67.11,67.11,51890.0,59.6536,59.698,59.6358,59.6358,51890.0
2015-11-25 11:20:00,67.11,67.24,67.11,67.19,71432.0,59.6358,59.7513,59.6358,59.7069,71432.0
2015-11-25 11:25:00,67.19,67.28,67.16,67.19,71198.0,59.7069,59.7869,59.6802,59.7069,71198.0
2015-11-25 11:30:00,67.18,67.23,67.11,67.17,112256.0,59.698,59.7424,59.6358,59.6891,112256.0
2015-11-25 11:35:00,67.18,67.21,67.02,67.02,105916.0,59.698,59.7247,59.5558,59.5558,105916.0
2015-11-25 11:40:00,67.02,67.02,66.88,66.92,149394.0,59.5558,59.5558,59.4314,59.467,149394.0
2015-11-25 11:45:00,66.89,66.9,66.77,66.77,103752.0,59.4403,59.4492,59.3337,59.3337,103752.0
2015-11-25 11:50:00,66.78,66.82,66.74,66.78,142150.0,59.3426,59.3781,59.307,59.3426,142150.0
2015-11-25 11:55:00,66.77,66.82,66.76,66.8,53142.0,59.3337,59.3781,59.3248,59.3603,53142.0
2015-11-25 12:00:00,66.81,66.86,66.81,66.82,37338.0,59.3692,59.4136,59.3692,59.3781,37338.0
2015-11-25 12:05:00,66.81,66.89,66.81,66.85,41490.0,59.3692,59.4403,59.3692,59.4048,41490.0
2015-11-25 12:10:00,66.83,66.85,66.77,66.79,31614.0,59.387,59.4048,59.3337,59.3514,31614.0
2015-11-25 12:15:00,66.8,66.83,66.78,66.83,17734.0,59.3603,59.387,59.3426,59.387,17734.0
2015-11-25 12:20:00,66.81,66.86,66.8,66.84,43448.0,59.3692,59.4136,59.3603,59.3959,43448.0
2015-11-25 12:25:00,66.85,66.86,66.81,66.85,18468.0,59.4048,59.4136,59.3692,59.4048,18468.0
2015-11-25 12:30:00,66.85,66.95,66.85,66.92,36416.0,59.4048,59.4936,59.4048,59.467,36416.0
2015-11-25 12:35:00,66.9,66.94,66.86,66.91,70548.0,59.4492,59.4847,59.4136,59.4581,70548.0
2015-11-25 12:40:00,66.92,66.92,66.88,66.89,34196.0,59.467,59.467,59.4314,59.4403,34196.0
2015-11-25 12:45:00,66.9,66.94,66.89,66.92,31386.0,59.4492,59.4847,59.4403,59.467,31386.0
2015-11-25 12:50:00,66.92,66.96,66.86,66.86,33122.0,59.467,59.5025,59.4136,59.4136,33122.0
2015-11-25 12:55:00,66.86,66.94,66.86,66.91,32560.0,59.4136,59.4847,59.4136,59.4581,32560.0
2015-11-25 13:00:00,66.91,66.96,66.9,66.94,55242.0,59.4581,59.5025,59.4492,59.4847,55242.0
2015-11-25 13:05:00,66.94,66.99,66.92,66.95,119408.0,59.4847,59.5292,59.467,59.4936,119408.0
2015-11-25 13:10:00,66.95,66.95,66.89,66.91,82000.0,59.4936,59.4936,59.4403,59.4581,82000.0
2015-11-25 13:15:00,66.92,66.94,66.88,66.88,60838.0,59.467,59.4847,59.4314,59.4314,60838.0
2015-11-25 13:20:00,66.88,66.88,66.82,66.84,79128.0,59.4314,59.4314,59.3781,59.3959,79128.0
2015-11-25 13:25:00,66.85,66.88,66.84,66.86,35790.0,59.4048,59.4314,59.3959,59.4136,35790.0
2015-11-25 13:30:00,66.88,66.92,66.85,66.92,63248.0,59.4314,59.467,59.4048,59.467,63248.0
2015-11-25 13:35:00,66.92,67.08,66.9,67.07,142216.0,59.467,59.6091,59.4492,59.6003,142216.0
2015-11-25 13:40:00,67.07,67.07,66.96,67.03,49582.0,59.6003,59.6003,59.5025,59.5647,49582.0
2015-11-25 13:45:00,67.03,67.1,67.0,67.1,30652.0,59.5647,59.6269,59.5381,59.6269,30652.0
2015-11-25 13:50:00,67.1,67.15,67.09,67.13,37004.0,59.6269,59.6714,59.618,59.6536,37004.0
2015-11-25 13:55:00,67.13,67.17,67.1,67.14,44324.0,59.6536,59.6891,59.6269,59.6625,44324.0
2015-11-25 14:00:00,67.16,67.17,67.09,67.11,60844.0,59.6802,59.6891,59.618,59.6358,60844.0
2015-11-25 14:05:00,67.11,67.14,67.08,67.14,32576.0,59.6358,59.6625,59.6091,59.6625,32576.0
2015-11-25 14:10:00,67.13,67.14,67.06,67.07,34440.0,59.6536,59.6625,59.5914,59.6003,34440.0
2015-11-25 14:15:00,67.07,67.13,67.06,67.12,80384.0,59.6003,59.6536,59.5914,59.6447,80384.0
2015-11-25 14:20:00,67.13,67.13,67.08,67.1,31236.0,59.6536,59.6536,59.6091,59.6269,31236.0
2015-11-25 14:25:00,67.08,67.16,67.08,67.14,65116.0,59.6091,59.6802,59.6091,59.6625,65116.0
2015-11-25 14:30:00,67.15,67.16,67.11,67.11,66914.0,59.6714,59.6802,59.6358,59.6358,66914.0
2015-11-25 14:35:00,67.11,67.14,67.09,67.14,45448.0,59.6358,59.6625,59.618,59.6625,45448.0
2015-11-25 14:40:00,67.14,67.16,67.11,67.11,35668.0,59.6625,59.6802,59.6358,59.6358,35668.0
2015-11-25 14:45:00,67.11,67.11,67.05,67.07,41264.0,59.6358,59.6358,59.5825,59.6003,41264.0
2015-11-25 14:50:00,67.06,67.07,67.0,67.02,45848.0,59.5914,59.6003,59.5381,59.5558,45848.0
2015-11-25 14:55:00,67.03,67.04,66.99,67.02,59854.0,59.5647,59.5736,59.5292,59.5558,59854.0
2015-11-25 15:00:00,67.02,67.04,66.99,67.02,63360.0,59.5558,59.5736,59.5292,59.5558,63360.0
2015-11-25 15:05:00,67.02,67.02,66.96,66.98,43342.0,59.5558,59.5558,59.5025,59.5203,43342.0
2015-11-25 15:10:00,66.99,67.01,66.95,66.98,89388.0,59.5292,59.5469,59.4936,59.5203,89388.0
2015-11-25 15:15:00,66.97,67.01,66.96,67.0,60728.0,59.5114,59.5469,59.5025,59.5381,60728.0
2015-11-25 15:20:00,67.0,67.06,67.0,67.06,63890.0,59.5381,59.5914,59.5381,59.5914,63890.0
2015-11-25 15:25:00,67.06,67.11,67.06,67.11,71250.0,59.5914,59.6358,59.5914,59.6358,71250.0
2015-11-25 15:30:00,67.11,67.14,67.1,67.14,86682.0,59.6358,59.6625,59.6269,59.6625,86682.0
2015-11-25 15:35:00,67.14,67.16,67.08,67.11,104282.0,59.6625,59.6802,59.6091,59.6358,104282.0
2015-11-25 15:40:00,67.12,67.12,67.07,67.08,74682.0,59.6447,59.6447,59.6003,59.6091,74682.0
2015-11-25 15:45:00,67.08,67.1,67.04,67.08,101262.0,59.6091,59.6269,59.5736,59.6091,101262.0
2015-11-25 15:50:00,67.08,67.08,67.01,67.02,110088.0,59.6091,59.6091,59.5469,59.5558,110088.0
2015-11-25 15:55:00,67.02,67.11,67.0,67.07,198502.0,59.5558,59.6358,59.5381,59.6003,198502.0
2015-11-27 09:30:00,67.46,67.65,67.26,67.41,377984.0,59.9468,60.1157,59.7691,59.9024,377984.0
2015-11-27 09:35:00,67.4,67.48,67.26,67.32,158902.0,59.8935,59.9646,59.7691,59.8224,158902.0
2015-11-27 09:40:00,67.3,67.32,67.16,67.16,114720.0,59.8046,59.8224,59.6802,59.6802,114720.0
2015-11-27 09:45:00,67.16,67.22,67.06,67.17,122544.0,59.6802,59.7336,59.5914,59.6891,122544.0
2015-11-27 09:50:00,67.16,67.16,67.0,67.14,108248.0,59.6802,59.6802,59.5381,59.6625,108248.0
2015-11-27 09:55:00,67.14,67.21,67.09,67.17,76360.0,59.6625,59.7247,59.618,59.6891,76360.0
2015-11-27 10:00:00,67.14,67.16,66.76,66.9,127478.0,59.6625,59.6802,59.3248,59.4492,127478.0
2015-11-27 10:05:00,66.89,66.94,66.67,66.91,99494.0,59.4403,59.4847,59.2448,59.4581,99494.0
2015-11-27 10:10:00,66.92,66.94,66.8,66.88,86070.0,59.467,59.4847,59.3603,59.4314,86070.0
2015-11-27 10:15:00,66.88,67.03,66.77,67.03,78510.0,59.4314,59.5647,59.3337,59.5647,78510.0
2015-11-27 10:20:00,67.02,67.25,67.02,67.16,139420.0,59.5558,59.7602,59.5558,59.6802,139420.0
2015-11-27 10:25:00,67.16,67.26,67.14,67.17,79434.0,59.6802,59.7691,59.6625,59.6891,79434.0
2015-11-27 10:30:00,67.16,67.18,67.02,67.1,44454.0,59.6802,59.698,59.5558,59.6269,44454.0
2015-11-27 10:35:00,67.1,67.17,67.04,67.04,44960.0,59.6269,59.6891,59.5736,59.5736,44960.0
2015-11-27 10:40:00,67.05,67.24,67.01,67.23,62154.0,59.5825,59.7513,59.5469,59.7424,62154.0
2015-11-27 10:45:00,67.21,67.27,67.11,67.16,114752.0,59.7247,59.778,59.6358,59.6802,114752.0
2015-11-27 10:50:00,67.16,67.19,67.11,67.17,55416.0,59.6802,59.7069,59.6358,59.6891,55416.0
2015-11-27 10:55:00,67.17,67.2,67.11,67.2,42100.0,59.6891,59.7158,59.6358,59.7158,42100.0
2015-11-27 11:00:00,67.2,67.23,67.18,67.22,40628.0,59.7158,59.7424,59.698,59.7336,40628.0
2015-11-27 11:05:00,67.22,67.33,67.22,67.23,52852.0,59.7336,59.8313,59.7336,59.7424,52852.0
2015-11-27 11:10:00,67.23,67.27,67.21,67.23,34308.0,59.7424,59.778,59.7247,59.7424,34308.0
2015-11-27 11:15:00,67.24,67.32,67.24,67.3,38778.0,59.7513,59.8224,59.7513,59.8046,38778.0
2015-11-27 11:20:00,67.32,67.36,67.3,67.36,35150.0,59.8224,59.858,59.8046,59.858,35150.0
2015-11-27 11:25:00,67.36,67.41,67.32,67.32,37248.0,59.858,59.9024,59.8224,59.8224,37248.0
2015-11-27 11:30:00,67.32,67.46,67.29,67.33,138158.0,59.8224,59.9468,59.7958,59.8313,138158.0
2015-11-27 11:35:00,67.3,67.32,67.21,67.23,46398.0,59.8046,59.8224,59.7247,59.7424,46398.0
2015-11-27 11:40:00,67.23,67.25,67.19,67.24,44134.0,59.7424,59.7602,59.7069,59.7513,44134.0
2015-11-27 11:45:00,67.23,67.25,67.19,67.21,31932.0,59.7424,59.7602,59.7069,59.7247,31932.0
2015-11-27 11:50:00,67.21,67.22,67.14,67.2,35516.0,59.7247,59.7336,59.6625,59.7158,35516.0
2015-11-27 11:55:00,67.2,67.24,67.17,67.21,48796.0,59.7158,59.7513,59.6891,59.7247,48796.0
2015-11-27 12:00:00,67.23,67.24,67.17,67.21,50250.0,59.7424,59.7513,59.6891,59.7247,50250.0
2015-11-27 12:05:00,67.21,67.23,67.17,67.22,34836.0,59.7247,59.7424,59.6891,59.7336,34836.0
2015-11-27 12:10:00,67.21,67.22,67.19,67.22,29502.0,59.7247,59.7336,59.7069,59.7336,29502.0
2015-11-27 12:15:00,67.22,67.32,67.21,67.31,86060.0,59.7336,59.8224,59.7247,59.8135,86060.0
2015-11-27 12:20:00,67.32,67.32,67.22,67.23,38676.0,59.8224,59.8224,59.7336,59.7424,38676.0
2015-11-27 12:25:00,67.23,67.26,67.2,67.25,53588.0,59.7424,59.7691,59.7158,59.7602,53588.0
2015-11-27 12:30:00,67.25,67.25,67.17,67.25,72240.0,59.7602,59.7602,59.6891,59.7602,72240.0
2015-11-27 12:35:00,67.26,67.26,67.17,67.18,53560.0,59.7691,59.7691,59.6891,59.698,53560.0
2015-11-27 12:40:00,67.18,67.21,67.17,67.17,69650.0,59.698,59.7247,59.6891,59.6891,69650.0
2015-11-27 12:45:00,67.18,67.2,67.13,67.14,74484.0,59.698,59.7158,59.6536,59.6625,74484.0
2015-11-27 12:50:00,67.14,67.15,67.08,67.1,128724.0,59.6625,59.6714,59.6091,59.6269,128724.0
2015-11-27 12:55:00,67.11,67.2,67.08,67.16,132248.0,59.6358,59.7158,59.6091,59.6802,132248.0
2015-11-30 09:30:00,66.97,67.1,66.63,66.68,334704.0,59.5114,59.6269,59.2093,59.2537,334704.0
2015-11-30 09:35:00,66.69,66.78,66.33,66.4,236420.0,59.2626,59.3426,58.9427,59.0049,236420.0
2015-11-30 09:40:00,66.4,66.41,66.0,66.05,271646.0,59.0049,59.0138,58.6494,58.6939,271646.0
2015-11-30 09:45:00,66.06,66.16,66.02,66.09,306058.0,58.7027,58.7916,58.6672,58.7294,306058.0
2015-11-30 09:50:00,66.11,66.37,66.09,66.32,149532.0,58.7472,58.9782,58.7294,58.9338,149532.0
2015-11-30 09:55:00,66.33,66.35,66.21,66.26,147522.0,58.9427,58.9604,58.836,58.8805,147522.0
2015-11-30 10:00:00,66.26,66.39,66.26,66.38,73228.0,58.8805,58.996,58.8805,58.9871,73228.0
2015-11-30 10:05:00,66.38,66.48,66.23,66.41,150128.0,58.9871,59.076,58.8538,59.0138,150128.0
2015-11-30 10:10:00,66.41,66.42,66.27,66.29,83688.0,59.0138,59.0227,58.8894,58.9071,83688.0
2015-11-30 10:15:00,66.28,66.39,66.26,66.33,57974.0,58.8982,58.996,58.8805,58.9427,57974.0
2015-11-30 10:20:00,66.32,66.42,66.32,66.37,61568.0,58.9338,59.0227,58.9338,58.9782,61568.0
2015-11-30 10:25:00,66.37,66.52,66.35,66.52,66954.0,58.9782,59.1115,58.9604,59.1115,66954.0
2015-11-30 10:30:00,66.52,66.59,66.49,66.55,66376.0,59.1115,59.1737,59.0849,59.1382,66376.0
2015-11-30 10:35:00,66.54,66.58,66.51,66.54,62972.0,59.1293,59.1648,59.1026,59.1293,62972.0
2015-11-30 10:40:00,66.54,66.59,66.51,66.58,81632.0,59.1293,59.1737,59.1026,59.1648,81632.0
2015-11-30 10:45:00,66.58,66.58,66.46,66.47,76106.0,59.1648,59.1648,59.0582,59.0671,76106.0
2015-11-30 10:50:00,66.47,66.57,66.47,66.48,44510.0,59.0671,59.1559,59.0671,59.076,44510.0
2015-11-30 10:55:00,66.48,66.55,66.47,66.49,32680.0,59.076,59.1382,59.0671,59.0849,32680.0
2015-11-30 11:00:00,66.47,66.48,66.41,66.42,67318.0,59.0671,59.076,59.0138,59.0227,67318.0
2015-11-30 11:05:00,66.41,66.51,66.4,66.48,37462.0,59.0138,59.1026,59.0049,59.076,37462.0
2015-11-30 11:10:00,66.48,66.54,66.33,66.35,80574.0,59.076,59.1293,58.9427,58.9604,80574.0
2015-11-30 11:15:00,66.35,66.39,66.25,66.25,45014.0,58.9604,58.996,58.8716,58.8716,45014.0
2015-11-30 11:20:00,66.27,66.31,66.25,66.25,67660.0,58.8894,58.9249,58.8716,58.8716,67660.0
2015-11-30 11:25:00,66.24,66.27,66.23,66.25,137292.0,58.8627,58.8894,58.8538,58.8716,137292.0
2015-11-30 11:30:00,66.24,66.26,66.13,66.14,221494.0,58.8627,58.8805,58.765,58.7738,221494.0
2015-11-30 11:35:00,66.16,66.16,66.06,66.11,78752.0,58.7916,58.7916,58.7027,58.7472,78752.0
2015-11-30 11:40:00,66.11,66.17,66.08,66.16,84254.0,58.7472,58.8005,58.7205,58.7916,84254.0
2015-11-30 11:45:00,66.16,66.16,66.09,66.1,83158.0,58.7916,58.7916,58.7294,58.7383,83158.0
2015-11-30 11:50:00,66.08,66.08,65.94,65.94,104002.0,58.7205,58.7205,58.5961,58.5961,104002.0
2015-11-30 11:55:00,65.96,65.99,65.93,65.94,79192.0,58.6139,58.6405,58.5872,58.5961,79192.0
2015-11-30 12:00:00,65.94,65.96,65.9,65.92,44816.0,58.5961,58.6139,58.5606,58.5783,44816.0
2015-11-30 12:05:00,65.92,65.98,65.82,65.83,164272.0,58.5783,58.6317,58.4895,58.4984,164272.0
2015-11-30 12:10:00,65.85,65.97,65.85,65.95,34184.0,58.5161,58.6228,58.5161,58.605,34184.0
2015-11-30 12:15:00,65.92,65.98,65.9,65.98,29546.0,58.5783,58.6317,58.5606,58.6317,29546.0
2015-11-30 12:20:00,65.97,66.0,65.95,65.99,32046.0,58.6228,58.6494,58.605,58.6405,32046.0
2015-11-30 12:25:00,65.99,65.99,65.96,65.98,44242.0,58.6405,58.6405,58.6139,58.6317,44242.0
2015-11-30 12:30:00,65.98,65.98,65.92,65.97,28490.0,58.6317,58.6317,58.5783,58.6228,28490.0
2015-11-30 12:35:00,65.95,65.98,65.94,65.96,30656.0,58.605,58.6317,58.5961,58.6139,30656.0
2015-11-30 12:40:00,65.96,65.96,65.92,65.92,20106.0,58.6139,58.6139,58.5783,58.5783,20106.0
2015-11-30 12:45:00,65.92,65.97,65.92,65.95,68576.0,58.5783,58.6228,58.5783,58.605,68576.0
2015-11-30 12:50:00,65.95,65.97,65.92,65.96,118538.0,58.605,58.6228,58.5783,58.6139,118538.0
2015-11-30 12:55:00,65.96,66.01,65.96,65.99,37858.0,58.6139,58.6583,58.6139,58.6405,37858.0
2015-11-30 13:00:00,65.98,66.0,65.95,66.0,25910.0,58.6317,58.6494,58.605,58.6494,25910.0
2015-11-30 13:05:00,65.99,66.0,65.95,65.96,20428.0,58.6405,58.6494,58.605,58.6139,20428.0
2015-11-30 13:10:00,65.96,66.0,65.94,65.98,19200.0,58.6139,58.6494,58.5961,58.6317,19200.0
2015-11-30 13:15:00,65.99,66.02,65.98,65.99,66828.0,58.6405,58.6672,58.6317,58.6405,66828.0
2015-11-30 13:20:00,65.98,65.99,65.96,65.98,23942.0,58.6317,58.6405,58.6139,58.6317,23942.0
2015-11-30 13:25:00,65.99,66.11,65.99,66.11,30456.0,58.6405,58.7472,58.6405,58.7472,30456.0
2015-11-30 13:30:00,66.1,66.17,66.08,66.17,25876.0,58.7383,58.8005,58.7205,58.8005,25876.0
2015-11-30 13:35:00,66.18,66.25,66.17,66.23,74994.0,58.8094,58.8716,58.8005,58.8538,74994.0
2015-11-30 13:40:00,66.25,66.3,66.2,66.2,56366.0,58.8716,58.916,58.8272,58.8272,56366.0
2015-11-30 13:45:00,66.2,66.26,66.19,66.24,29206.0,58.8272,58.8805,58.8183,58.8627,29206.0
2015-11-30 13:50:00,66.23,66.29,66.21,66.28,34024.0,58.8538,58.9071,58.836,58.8982,34024.0
2015-11-30 13:55:00,66.28,66.34,66.27,66.33,56752.0,58.8982,58.9516,58.8894,58.9427,56752.0
2015-11-30 14:00:00,66.32,66.32,66.25,66.25,92116.0,58.9338,58.9338,58.8716,58.8716,92116.0
2015-11-30 14:05:00,66.25,66.28,66.22,66.25,63230.0,58.8716,58.8982,58.8449,58.8716,63230.0
2015-11-30 14:10:00,66.26,66.28,66.25,66.26,23826.0,58.8805,58.8982,58.8716,58.8805,23826.0
2015-11-30 14:15:00,66.27,66.34,66.26,66.34,51436.0,58.8894,58.9516,58.8805,58.9516,51436.0
2015-11-30 14:20:00,66.33,66.36,66.3,66.34,37086.0,58.9427,58.9693,58.916,58.9516,37086.0
2015-11-30 14:25:00,66.33,66.34,66.31,66.33,24280.0,58.9427,58.9516,58.9249,58.9427,24280.0
2015-11-30 14:30:00,66.33,66.36,66.29,66.3,38098.0,58.9427,58.9693,58.9071,58.916,38098.0
2015-11-30 14:35:00,66.3,66.35,66.29,66.33,23636.0,58.916,58.9604,58.9071,58.9427,23636.0
2015-11-30 14:40:00,66.33,66.36,66.33,66.36,32034.0,58.9427,58.9693,58.9427,58.9693,32034.0
2015-11-30 14:45:00,66.35,66.35,66.26,66.26,23236.0,58.9604,58.9604,58.8805,58.8805,23236.0
2015-11-30 14:50:00,66.28,66.28,66.2,66.2,30172.0,58.8982,58.8982,58.8272,58.8272,30172.0
2015-11-30 14:55:00,66.21,66.23,66.14,66.16,31976.0,58.836,58.8538,58.7738,58.7916,31976.0
2015-11-30 15:00:00,66.15,66.16,66.11,66.15,33956.0,58.7827,58.7916,58.7472,58.7827,33956.0
2015-11-30 15:05:00,66.14,66.16,66.1,66.14,40296.0,58.7738,58.7916,58.7383,58.7738,40296.0
2015-11-30 15:10:00,66.15,66.2,66.12,66.13,60582.0,58.7827,58.8272,58.7561,58.765,60582.0
2015-11-30 15:15:00,66.13,66.16,66.05,66.06,67242.0,58.765,58.7916,58.6939,58.7027,67242.0
2015-11-30 15:20:00,66.05,66.15,66.05,66.09,64632.0,58.6939,58.7827,58.6939,58.7294,64632.0
2015-11-30 15:25:00,66.08,66.1,66.03,66.04,78862.0,58.7205,58.7383,58.6761,58.685,78862.0
2015-11-30 15:30:00,66.04,66.16,66.04,66.13,46714.0,58.685,58.7916,58.685,58.765,46714.0
2015-11-30 15:35:00,66.12,66.27,66.12,66.22,82402.0,58.7561,58.8894,58.7561,58.8449,82402.0
2015-11-30 15:40:00,66.22,66.25,66.13,66.14,148374.0,58.8449,58.8716,58.765,58.7738,148374.0
2015-11-30 15:45:00,66.14,66.16,66.03,66.14,191624.0,58.7738,58.7916,58.6761,58.7738,191624.0
2015-11-30 15:50:00,66.14,66.23,66.08,66.22,131252.0,58.7738,58.8538,58.7205,58.8449,131252.0
2015-11-30 15:55:00,66.21,66.25,66.14,66.15,377618.0,58.836,58.8716,58.7738,58.7827,377618.0
2015-12-01 09:30:00,66.06,66.25,65.99,66.06,408994.0,58.7027,58.8716,58.6405,58.7027,408994.0
2015-12-01 09:35:00,66.06,66.25,65.96,66.17,197888.0,58.7027,58.8716,58.6139,58.8005,197888.0
2015-12-01 09:40:00,66.17,66.52,66.17,66.51,116792.0,58.8005,59.1115,58.8005,59.1026,116792.0
2015-12-01 09:45:00,66.53,66.59,66.36,66.49,140750.0,59.1204,59.1737,58.9693,59.0849,140750.0
2015-12-01 09:50:00,66.48,66.6,66.42,66.47,161960.0,59.076,59.1826,59.0227,59.0671,161960.0
2015-12-01 09:55:00,66.47,66.69,66.46,66.58,127494.0,59.0671,59.2626,59.0582,59.1648,127494.0
2015-12-01 10:00:00,66.54,66.68,66.45,66.53,99476.0,59.1293,59.2537,59.0493,59.1204,99476.0
2015-12-01 10:05:00,66.54,66.63,66.51,66.61,92114.0,59.1293,59.2093,59.1026,59.1915,92114.0
2015-12-01 10:10:00,66.61,66.61,66.44,66.44,67414.0,59.1915,59.1915,59.0404,59.0404,67414.0
2015-12-01 10:15:00,66.42,66.5,66.08,66.15,151532.0,59.0227,59.0937,58.7205,58.7827,151532.0
2015-12-01 10:20:00,66.16,66.16,66.04,66.04,84634.0,58.7916,58.7916,58.685,58.685,84634.0
2015-12-01 10:25:00,66.04,66.25,66.0,66.21,79102.0,58.685,58.8716,58.6494,58.836,79102.0
2015-12-01 10:30:00,66.2,66.22,66.1,66.1,158452.0,58.8272,58.8449,58.7383,58.7383,158452.0
2015-12-01 10:35:00,66.12,66.37,66.1,66.37,73914.0,58.7561,58.9782,58.7383,58.9782,73914.0
2015-12-01 10:40:00,66.36,66.38,66.26,66.28,46520.0,58.9693,58.9871,58.8805,58.8982,46520.0
2015-12-01 10:45:00,66.27,66.39,66.2,66.35,40562.0,58.8894,58.996,58.8272,58.9604,40562.0
2015-12-01 10:50:00,66.35,66.38,66.33,66.36,40122.0,58.9604,58.9871,58.9427,58.9693,40122.0
2015-12-01 10:55:00,66.35,66.38,66.3,66.37,56372.0,58.9604,58.9871,58.916,58.9782,56372.0
2015-12-01 11:00:00,66.36,66.39,66.33,66.33,22060.0,58.9693,58.996,58.9427,58.9427,22060.0
2015-12-01 11:05:00,66.34,66.34,66.24,66.24,29324.0,58.9516,58.9516,58.8627,58.8627,29324.0
2015-12-01 11:10:00,66.26,66.33,66.24,66.24,60900.0,58.8805,58.9427,58.8627,58.8627,60900.0
2015-12-01 11:15:00,66.23,66.26,66.18,66.22,29996.0,58.8538,58.8805,58.8094,58.8449,29996.0
2015-12-01 11:20:00,66.21,66.28,66.19,66.2,43042.0,58.836,58.8982,58.8183,58.8272,43042.0
2015-12-01 11:25:00,66.2,66.29,66.14,66.16,134254.0,58.8272,58.9071,58.7738,58.7916,134254.0
2015-12-01 11:30:00,66.18,66.2,66.08,66.11,33980.0,58.8094,58.8272,58.7205,58.7472,33980.0
2015-12-01 11:35:00,66.08,66.11,66.03,66.04,49038.0,58.7205,58.7472,58.6761,58.685,49038.0
2015-12-01 11:40:00,66.04,66.11,66.01,66.04,31988.0,58.685,58.7472,58.6583,58.685,31988.0
2015-12-01 11:45:00,66.03,66.06,66.02,66.03,40930.0,58.6761,58.7027,58.6672,58.6761,40930.0
2015-12-01 11:50:00,66.03,66.05,66.0,66.03,63728.0,58.6761,58.6939,58.6494,58.6761,63728.0
2015-12-01 11:55:00,66.02,66.07,66.02,66.07,37878.0,58.6672,58.7116,58.6672,58.7116,37878.0
2015-12-01 12:00:00,66.07,66.18,66.06,66.16,31766.0,58.7116,58.8094,58.7027,58.7916,31766.0
2015-12-01 12:05:00,66.16,66.2,66.15,66.18,32256.0,58.7916,58.8272,58.7827,58.8094,32256.0
2015-12-01 12:10:00,66.18,66.21,66.17,66.19,22734.0,58.8094,58.836,58.8005,58.8183,22734.0
2015-12-01 12:15:00,66.19,66.19,66.14,66.16,26914.0,58.8183,58.8183,58.7738,58.7916,26914.0
2015-12-01 12:20:00,66.16,66.26,66.14,66.25,52902.0,58.7916,58.8805,58.7738,58.8716,52902.0
2015-12-01 12:25:00,66.26,66.26,66.17,66.23,50748.0,58.8805,58.8805,58.8005,58.8538,50748.0
2015-12-01 12:30:00,66.24,66.36,66.24,66.35,74562.0,58.8627,58.9693,58.8627,58.9604,74562.0
2015-12-01 12:35:00,66.35,66.41,66.33,66.4,127312.0,58.9604,59.0138,58.9427,59.0049,127312.0
2015-12-01 12:40:00,66.39,66.47,66.37,66.43,45214.0,58.996,59.0671,58.9782,59.0315,45214.0
2015-12-01 12:45:00,66.43,66.47,66.42,66.47,46870.0,59.0315,59.0671,59.0227,59.0671,46870.0
2015-12-01 12:50:00,66.46,66.47,66.41,66.46,45796.0,59.0582,59.0671,59.0138,59.0582,45796.0
2015-12-01 12:55:00,66.47,66.48,66.42,66.45,35808.0,59.0671,59.076,59.0227,59.0493,35808.0
2015-12-01 13:00:00,66.44,66.45,66.38,66.42,24924.0,59.0404,59.0493,58.9871,59.0227,24924.0
2015-12-01 13:05:00,66.42,66.42,66.36,66.39,23280.0,59.0227,59.0227,58.9693,58.996,23280.0
2015-12-01 13:10:00,66.38,66.39,66.33,66.35,35840.0,58.9871,58.996,58.9427,58.9604,35840.0
2015-12-01 13:15:00,66.35,66.35,66.29,66.32,36178.0,58.9604,58.9604,58.9071,58.9338,36178.0
2015-12-01 13:20:00,66.33,66.36,66.32,66.33,19700.0,58.9427,58.9693,58.9338,58.9427,19700.0
2015-12-01 13:25:00,66.33,66.35,66.29,66.35,21694.0,58.9427,58.9604,58.9071,58.9604,21694.0
2015-12-01 13:30:00,66.35,66.35,66.27,66.29,25872.0,58.9604,58.9604,58.8894,58.9071,25872.0
2015-12-01 13:35:00,66.29,66.33,66.29,66.33,31698.0,58.9071,58.9427,58.9071,58.9427,31698.0
2015-12-01 13:40:00,66.33,66.39,66.33,66.36,45700.0,58.9427,58.996,58.9427,58.9693,45700.0
2015-12-01 13:45:00,66.36,66.38,66.29,66.35,46312.0,58.9693,58.9871,58.9071,58.9604,46312.0
2015-12-01 13:50:00,66.35,66.44,66.35,66.43,24738.0,58.9604,59.0404,58.9604,59.0315,24738.0
2015-12-01 13:55:00,66.43,66.48,66.42,66.47,22248.0,59.0315,59.076,59.0227,59.0671,22248.0
2015-12-01 14:00:00,66.47,66.54,66.47,66.48,52274.0,59.0671,59.1293,59.0671,59.076,52274.0
2015-12-01 14:05:00,66.48,66.55,66.45,66.52,70040.0,59.076,59.1382,59.0493,59.1115,70040.0
2015-12-01 14:10:00,66.53,66.58,66.51,66.55,36960.0,59.1204,59.1648,59.1026,59.1382,36960.0
2015-12-01 14:15:00,66.53,66.6,66.53,66.6,29286.0,59.1204,59.1826,59.1204,59.1826,29286.0
2015-12-01 14:20:00,66.6,66.64,66.58,66.61,31100.0,59.1826,59.2182,59.1648,59.1915,31100.0
2015-12-01 14:25:00,66.6,66.62,66.58,66.6,96008.0,59.1826,59.2004,59.1648,59.1826,96008.0
2015-12-01 14:30:00,66.61,66.61,66.56,66.6,33296.0,59.1915,59.1915,59.1471,59.1826,33296.0
2015-12-01 14:35:00,66.58,66.61,66.55,66.58,37698.0,59.1648,59.1915,59.1382,59.1648,37698.0
2015-12-01 14:40:00,66.58,66.6,66.55,66.6,30154.0,59.1648,59.1826,59.1382,59.1826,30154.0
2015-12-01 14:45:00,66.58,66.66,66.58,66.62,40984.0,59.1648,59.2359,59.1648,59.2004,40984.0
2015-12-01 14:50:00,66.63,66.63,66.55,66.57,67668.0,59.2093,59.2093,59.1382,59.1559,67668.0
2015-12-01 14:55:00,66.58,66.58,66.5,66.52,41682.0,59.1648,59.1648,59.0937,59.1115,41682.0
2015-12-01 15:00:00,66.51,66.55,66.49,66.49,61976.0,59.1026,59.1382,59.0849,59.0849,61976.0
2015-12-01 15:05:00,66.48,66.53,66.46,66.48,63508.0,59.076,59.1204,59.0582,59.076,63508.0
2015-12-01 15:10:00,66.49,66.52,66.48,66.51,79284.0,59.0849,59.1115,59.076,59.1026,79284.0
2015-12-01 15:15:00,66.5,66.56,66.49,66.56,37452.0,59.0937,59.1471,59.0849,59.1471,37452.0
2015-12-01 15:20:00,66.57,66.6,66.54,66.58,32314.0,59.1559,59.1826,59.1293,59.1648,32314.0
2015-12-01 15:25:00,66.58,66.66,66.58,66.66,61574.0,59.1648,59.2359,59.1648,59.2359,61574.0
2015-12-01 15:30:00,66.66,66.67,66.61,66.66,80656.0,59.2359,59.2448,59.1915,59.2359,80656.0
2015-12-01 15:35:00,66.65,66.67,66.61,66.61,51330.0,59.227,59.2448,59.1915,59.1915,51330.0
2015-12-01 15:40:00,66.62,66.64,66.55,66.57,74946.0,59.2004,59.2182,59.1382,59.1559,74946.0
2015-12-01 15:45:00,66.57,66.58,66.54,66.57,104634.0,59.1559,59.1648,59.1293,59.1559,104634.0
2015-12-01 15:50:00,66.57,66.65,66.57,66.61,119034.0,59.1559,59.227,59.1559,59.1915,119034.0
2015-12-01 15:55:00,66.62,66.71,66.6,66.65,283016.0,59.2004,59.2804,59.1826,59.227,283016.0
2015-12-02 09:30:00,66.42,66.49,66.08,66.1,284842.0,59.0227,59.0849,58.7205,58.7383,284842.0
2015-12-02 09:35:00,66.08,66.31,66.05,66.25,202422.0,58.7205,58.9249,58.6939,58.8716,202422.0
2015-12-02 09:40:00,66.25,66.3,66.08,66.09,171424.0,58.8716,58.916,58.7205,58.7294,171424.0
2015-12-02 09:45:00,66.08,66.21,66.05,66.19,125082.0,58.7205,58.836,58.6939,58.8183,125082.0
2015-12-02 09:50:00,66.2,66.24,66.11,66.18,163284.0,58.8272,58.8627,58.7472,58.8094,163284.0
2015-12-02 09:55:00,66.17,66.47,66.17,66.39,129456.0,58.8005,59.0671,58.8005,58.996,129456.0
2015-12-02 10:00:00,66.41,66.43,66.33,66.38,115318.0,59.0138,59.0315,58.9427,58.9871,115318.0
2015-12-02 10:05:00,66.39,66.42,66.33,66.35,60546.0,58.996,59.0227,58.9427,58.9604,60546.0
2015-12-02 10:10:00,66.33,66.39,66.31,66.38,66158.0,58.9427,58.996,58.9249,58.9871,66158.0
2015-12-02 10:15:00,66.38,66.42,66.24,66.3,109832.0,58.9871,59.0227,58.8627,58.916,109832.0
2015-12-02 10:20:00,66.3,66.3,66.2,66.24,102540.0,58.916,58.916,58.8272,58.8627,102540.0
2015-12-02 10:25:00,66.23,66.23,66.11,66.17,94096.0,58.8538,58.8538,58.7472,58.8005,94096.0
2015-12-02 10:30:00,66.18,66.25,66.18,66.24,79892.0,58.8094,58.8716,58.8094,58.8627,79892.0
2015-12-02 10:35:00,66.23,66.33,66.2,66.31,70826.0,58.8538,58.9427,58.8272,58.9249,70826.0
2015-12-02 10:40:00,66.31,66.45,66.29,66.42,79164.0,58.9249,59.0493,58.9071,59.0227,79164.0
2015-12-02 10:45:00,66.42,66.42,66.32,66.32,112184.0,59.0227,59.0227,58.9338,58.9338,112184.0
2015-12-02 10:50:00,66.32,66.37,66.3,66.36,34766.0,58.9338,58.9782,58.916,58.9693,34766.0
2015-12-02 10:55:00,66.36,66.39,66.29,66.31,53232.0,58.9693,58.996,58.9071,58.9249,53232.0
2015-12-02 11:00:00,66.32,66.33,66.21,66.25,62948.0,58.9338,58.9427,58.836,58.8716,62948.0
2015-12-02 11:05:00,66.26,66.26,66.16,66.17,53374.0,58.8805,58.8805,58.7916,58.8005,53374.0
2015-12-02 11:10:00,66.17,66.24,66.16,66.2,88504.0,58.8005,58.8627,58.7916,58.8272,88504.0
2015-12-02 11:15:00,66.2,66.22,66.15,66.2,81412.0,58.8272,58.8449,58.7827,58.8272,81412.0
2015-12-02 11:20:00,66.19,66.22,66.17,66.22,54404.0,58.8183,58.8449,58.8005,58.8449,54404.0
2015-12-02 11:25:00,66.21,66.27,66.21,66.23,42928.0,58.836,58.8894,58.836,58.8538,42928.0
2015-12-02 11:30:00,66.23,66.24,66.15,66.19,57838.0,58.8538,58.8627,58.7827,58.8183,57838.0
2015-12-02 11:35:00,66.19,66.23,66.16,66.19,100612.0,58.8183,58.8538,58.7916,58.8183,100612.0
2015-12-02 11:40:00,66.19,66.32,66.17,66.31,148654.0,58.8183,58.9338,58.8005,58.9249,148654.0
2015-12-02 11:45:00,66.31,66.36,66.26,66.29,53186.0,58.9249,58.9693,58.8805,58.9071,53186.0
2015-12-02 11:50:00,66.28,66.31,66.25,66.3,34286.0,58.8982,58.9249,58.8716,58.916,34286.0
2015-12-02 11:55:00,66.3,66.49,66.29,66.48,90410.0,58.916,59.0849,58.9071,59.076,90410.0
2015-12-02 12:00:00,66.48,66.61,66.45,66.58,60906.0,59.076,59.1915,59.0493,59.1648,60906.0
2015-12-02 12:05:00,66.58,66.58,66.53,66.54,25878.0,59.1648,59.1648,59.1204,59.1293,25878.0
2015-12-02 12:10:00,66.55,66.56,66.44,66.46,55038.0,59.1382,59.1471,59.0404,59.0582,55038.0
2015-12-02 12:15:00,66.47,66.47,66.43,66.44,28658.0,59.0671,59.0671,59.0315,59.0404,28658.0
2015-12-02 12:20:00,66.43,66.43,66.36,66.4,24556.0,59.0315,59.0315,58.9693,59.0049,24556.0
2015-12-02 12:25:00,66.39,66.41,66.32,66.39,69984.0,58.996,59.0138,58.9338,58.996,69984.0
2015-12-02 12:30:00,66.39,66.43,66.36,66.41,27730.0,58.996,59.0315,58.9693,59.0138,27730.0
2015-12-02 12:35:00,66.41,66.44,66.39,66.42,42006.0,59.0138,59.0404,58.996,59.0227,42006.0
2015-12-02 12:40:00,66.42,66.43,66.38,66.38,24052.0,59.0227,59.0315,58.9871,58.9871,24052.0
2015-12-02 12:45:00,66.39,66.41,66.35,66.36,39104.0,58.996,59.0138,58.9604,58.9693,39104.0
2015-12-02 12:50:00,66.36,66.36,66.32,66.33,19982.0,58.9693,58.9693,58.9338,58.9427,19982.0
2015-12-02 12:55:00,66.34,66.42,66.33,66.39,29260.0,58.9516,59.0227,58.9427,58.996,29260.0
2015-12-02 13:00:00,66.39,66.39,66.33,66.36,24224.0,58.996,58.996,58.9427,58.9693,24224.0
2015-12-02 13:05:00,66.34,66.39,66.33,66.35,31984.0,58.9516,58.996,58.9427,58.9604,31984.0
2015-12-02 13:10:00,66.35,66.36,66.3,66.35,35792.0,58.9604,58.9693,58.916,58.9604,35792.0
2015-12-02 13:15:00,66.36,66.37,66.33,66.34,30342.0,58.9693,58.9782,58.9427,58.9516,30342.0
2015-12-02 13:20:00,66.33,66.42,66.33,66.42,33784.0,58.9427,59.0227,58.9427,59.0227,33784.0
2015-12-02 13:25:00,66.42,66.44,66.39,66.41,31544.0,59.0227,59.0404,58.996,59.0138,31544.0
2015-12-02 13:30:00,66.41,66.43,66.38,66.39,52354.0,59.0138,59.0315,58.9871,58.996,52354.0
2015-12-02 13:35:00,66.39,66.43,66.39,66.41,58310.0,58.996,59.0315,58.996,59.0138,58310.0
2015-12-02 13:40:00,66.41,66.43,66.39,66.42,52588.0,59.0138,59.0315,58.996,59.0227,52588.0
2015-12-02 13:45:00,66.42,66.44,66.39,66.42,74892.0,59.0227,59.0404,58.996,59.0227,74892.0
2015-12-02 13:50:00,66.42,66.44,66.38,66.41,78738.0,59.0227,59.0404,58.9871,59.0138,78738.0
2015-12-02 13:55:00,66.41,66.42,66.36,66.36,33872.0,59.0138,59.0227,58.9693,58.9693,33872.0
2015-12-02 14:00:00,66.36,66.36,66.28,66.31,71780.0,58.9693,58.9693,58.8982,58.9249,71780.0
2015-12-02 14:05:00,66.32,66.32,66.26,66.29,33782.0,58.9338,58.9338,58.8805,58.9071,33782.0
2015-12-02 14:10:00,66.29,66.29,66.19,66.28,94890.0,58.9071,58.9071,58.8183,58.8982,94890.0
2015-12-02 14:15:00,66.28,66.35,66.25,66.31,139690.0,58.8982,58.9604,58.8716,58.9249,139690.0
2015-12-02 14:20:00,66.3,66.36,66.28,66.3,66246.0,58.916,58.9693,58.8982,58.916,66246.0
2015-12-02 14:25:00,66.3,66.39,66.29,66.35,81572.0,58.916,58.996,58.9071,58.9604,81572.0
2015-12-02 14:30:00,66.33,66.33,66.17,66.25,54710.0,58.9427,58.9427,58.8005,58.8716,54710.0
2015-12-02 14:35:00,66.24,66.3,66.22,66.27,44868.0,58.8627,58.916,58.8449,58.8894,44868.0
2015-12-02 14:40:00,66.27,66.3,66.21,66.23,75882.0,58.8894,58.916,58.836,58.8538,75882.0
2015-12-02 14:45:00,66.24,66.25,66.13,66.22,91792.0,58.8627,58.8716,58.765,58.8449,91792.0
2015-12-02 14:50:00,66.22,66.26,66.2,66.26,71730.0,58.8449,58.8805,58.8272,58.8805,71730.0
2015-12-02 14:55:00,66.24,66.26,66.15,66.18,79268.0,58.8627,58.8805,58.7827,58.8094,79268.0
2015-12-02 15:00:00,66.19,66.24,66.16,66.22,57254.0,58.8183,58.8627,58.7916,58.8449,57254.0
2015-12-02 15:05:00,66.22,66.32,66.22,66.29,103504.0,58.8449,58.9338,58.8449,58.9071,103504.0
2015-12-02 15:10:00,66.27,66.35,66.17,66.26,173204.0,58.8894,58.9604,58.8005,58.8805,173204.0
2015-12-02 15:15:00,66.26,66.39,66.17,66.23,206014.0,58.8805,58.996,58.8005,58.8538,206014.0
2015-12-02 15:20:00,66.2,66.41,66.13,66.33,197030.0,58.8272,59.0138,58.765,58.9427,197030.0
2015-12-02 15:25:00,66.33,66.36,66.29,66.3,52940.0,58.9427,58.9693,58.9071,58.916,52940.0
2015-12-02 15:30:00,66.29,66.32,66.25,66.3,69980.0,58.9071,58.9338,58.8716,58.916,69980.0
2015-12-02 15:35:00,66.3,66.3,66.2,66.22,64618.0,58.916,58.916,58.8272,58.8449,64618.0
2015-12-02 15:40:00,66.22,66.32,66.22,66.27,76518.0,58.8449,58.9338,58.8449,58.8894,76518.0
2015-12-02 15:45:00,66.27,66.31,66.16,66.16,126456.0,58.8894,58.9249,58.7916,58.7916,126456.0
2015-12-02 15:50:00,66.16,66.32,66.15,66.32,169720.0,58.7916,58.9338,58.7827,58.9338,169720.0
2015-12-02 15:55:00,66.31,66.36,66.22,66.32,282648.0,58.9249,58.9693,58.8449,58.9338,282648.0
2015-12-03 09:30:00,66.56,66.66,66.36,66.52,174316.0,59.1471,59.2359,58.9693,59.1115,174316.0
2015-12-03 09:35:00,66.48,66.68,66.43,66.48,109218.0,59.076,59.2537,59.0315,59.076,109218.0
2015-12-03 09:40:00,66.49,66.54,66.17,66.29,86178.0,59.0849,59.1293,58.8005,58.9071,86178.0
2015-12-03 09:45:00,66.25,66.25,65.98,66.08,129978.0,58.8716,58.8716,58.6317,58.7205,129978.0
2015-12-03 09:50:00,66.1,66.25,65.97,66.0,91544.0,58.7383,58.8716,58.6228,58.6494,91544.0
2015-12-03 09:55:00,66.01,66.06,65.83,65.83,128228.0,58.6583,58.7027,58.4984,58.4984,128228.0
2015-12-03 10:00:00,65.86,65.88,65.67,65.72,114800.0,58.525,58.5428,58.3562,58.4006,114800.0
2015-12-03 10:05:00,65.71,65.72,65.48,65.51,107440.0,58.3917,58.4006,58.1873,58.214,107440.0
2015-12-03 10:10:00,65.49,65.77,65.48,65.77,147502.0,58.1962,58.445,58.1873,58.445,147502.0
2015-12-03 10:15:00,65.77,65.87,65.6,65.63,98760.0,58.445,58.5339,58.294,58.3206,98760.0
2015-12-03 10:20:00,65.63,65.74,65.5,65.73,149106.0,58.3206,58.4184,58.2051,58.4095,149106.0
2015-12-03 10:25:00,65.73,65.83,65.7,65.77,90028.0,58.4095,58.4984,58.3828,58.445,90028.0
2015-12-03 10:30:00,65.75,65.85,65.66,65.85,102574.0,58.4273,58.5161,58.3473,58.5161,102574.0
2015-12-03 10:35:00,65.85,65.85,65.76,65.76,83706.0,58.5161,58.5161,58.4362,58.4362,83706.0
2015-12-03 10:40:00,65.75,65.82,65.73,65.79,101356.0,58.4273,58.4895,58.4095,58.4628,101356.0
2015-12-03 10:45:00,65.79,65.84,65.74,65.81,102624.0,58.4628,58.5072,58.4184,58.4806,102624.0
2015-12-03 10:50:00,65.83,65.83,65.74,65.76,87126.0,58.4984,58.4984,58.4184,58.4362,87126.0
2015-12-03 10:55:00,65.77,65.8,65.72,65.77,63748.0,58.445,58.4717,58.4006,58.445,63748.0
2015-12-03 11:00:00,65.77,65.79,65.67,65.71,61282.0,58.445,58.4628,58.3562,58.3917,61282.0
2015-12-03 11:05:00,65.72,65.87,65.67,65.86,65066.0,58.4006,58.5339,58.3562,58.525,65066.0
2015-12-03 11:10:00,65.85,65.96,65.83,65.95,87192.0,58.5161,58.6139,58.4984,58.605,87192.0
2015-12-03 11:15:00,65.93,66.06,65.91,66.04,92284.0,58.5872,58.7027,58.5695,58.685,92284.0
2015-12-03 11:20:00,66.04,66.24,66.04,66.18,195522.0,58.685,58.8627,58.685,58.8094,195522.0
2015-12-03 11:25:00,66.2,66.31,66.17,66.28,108704.0,58.8272,58.9249,58.8005,58.8982,108704.0
2015-12-03 11:30:00,66.27,66.33,66.22,66.28,162398.0,58.8894,58.9427,58.8449,58.8982,162398.0
2015-12-03 11:35:00,66.27,66.33,66.23,66.31,134394.0,58.8894,58.9427,58.8538,58.9249,134394.0
2015-12-03 11:40:00,66.32,66.5,66.26,66.26,150274.0,58.9338,59.0937,58.8805,58.8805,150274.0
2015-12-03 11:45:00,66.26,66.26,66.18,66.19,53082.0,58.8805,58.8805,58.8094,58.8183,53082.0
2015-12-03 11:50:00,66.2,66.22,66.11,66.13,43300.0,58.8272,58.8449,58.7472,58.765,43300.0
2015-12-03 11:55:00,66.12,66.25,66.04,66.14,136500.0,58.7561,58.8716,58.685,58.7738,136500.0
2015-12-03 12:00:00,66.13,66.13,65.94,65.97,39164.0,58.765,58.765,58.5961,58.6228,39164.0
2015-12-03 12:05:00,65.97,65.98,65.93,65.94,70204.0,58.6228,58.6317,58.5872,58.5961,70204.0
2015-12-03 12:10:00,65.96,65.97,65.86,65.91,101962.0,58.6139,58.6228,58.525,58.5695,101962.0
2015-12-03 12:15:00,65.89,65.96,65.87,65.92,22976.0,58.5517,58.6139,58.5339,58.5783,22976.0
2015-12-03 12:20:00,65.9,65.94,65.83,65.86,65592.0,58.5606,58.5961,58.4984,58.525,65592.0
2015-12-03 12:25:00,65.86,65.86,65.63,65.7,56346.0,58.525,58.525,58.3206,58.3828,56346.0
2015-12-03 12:30:00,65.7,65.7,65.62,65.66,56074.0,58.3828,58.3828,58.3118,58.3473,56074.0
2015-12-03 12:35:00,65.66,65.71,65.64,65.69,26988.0,58.3473,58.3917,58.3295,58.374,26988.0
2015-12-03 12:40:00,65.67,65.8,65.67,65.78,43404.0,58.3562,58.4717,58.3562,58.4539,43404.0
2015-12-03 12:45:00,65.77,65.82,65.69,65.71,45640.0,58.445,58.4895,58.374,58.3917,45640.0
2015-12-03 12:50:00,65.71,65.72,65.62,65.7,54714.0,58.3917,58.4006,58.3118,58.3828,54714.0
2015-12-03 12:55:00,65.7,65.71,65.61,65.63,43432.0,58.3828,58.3917,58.3029,58.3206,43432.0
2015-12-03 13:00:00,65.63,65.63,65.5,65.53,75654.0,58.3206,58.3206,58.2051,58.2318,75654.0
2015-12-03 13:05:00,65.54,65.6,65.54,65.58,93692.0,58.2407,58.294,58.2407,58.2762,93692.0
2015-12-03 13:10:00,65.57,65.63,65.56,65.56,75856.0,58.2673,58.3206,58.2584,58.2584,75856.0
2015-12-03 13:15:00,65.56,65.58,65.56,65.57,30640.0,58.2584,58.2762,58.2584,58.2673,30640.0
2015-12-03 13:20:00,65.56,65.72,65.56,65.71,45222.0,58.2584,58.4006,58.2584,58.3917,45222.0
2015-12-03 13:25:00,65.7,65.76,65.6,65.63,38268.0,58.3828,58.4362,58.294,58.3206,38268.0
2015-12-03 13:30:00,65.63,65.63,65.51,65.52,64100.0,58.3206,58.3206,58.214,58.2229,64100.0
2015-12-03 13:35:00,65.52,65.53,65.46,65.48,61150.0,58.2229,58.2318,58.1696,58.1873,61150.0
2015-12-03 13:40:00,65.48,65.49,65.44,65.47,61870.0,58.1873,58.1962,58.1518,58.1785,61870.0
2015-12-03 13:45:00,65.47,65.47,65.33,65.33,80686.0,58.1785,58.1785,58.054,58.054,80686.0
2015-12-03 13:50:00,65.35,65.36,65.28,65.3,77658.0,58.0718,58.0807,58.0096,58.0274,77658.0
2015-12-03 13:55:00,65.32,65.33,65.27,65.27,76632.0,58.0452,58.054,58.0007,58.0007,76632.0
2015-12-03 14:00:00,65.27,65.3,65.23,65.29,244220.0,58.0007,58.0274,57.9652,58.0185,244220.0
2015-12-03 14:05:00,65.28,65.3,65.17,65.19,133506.0,58.0096,58.0274,57.9119,57.9296,133506.0
2015-12-03 14:10:00,65.2,65.32,65.17,65.29,81770.0,57.9385,58.0452,57.9119,58.0185,81770.0
2015-12-03 14:15:00,65.29,65.35,65.29,65.32,59484.0,58.0185,58.0718,58.0185,58.0452,59484.0
2015-12-03 14:20:00,65.33,65.35,65.14,65.17,63364.0,58.054,58.0718,57.8852,57.9119,63364.0
2015-12-03 14:25:00,65.17,65.23,65.13,65.13,58714.0,57.9119,57.9652,57.8763,57.8763,58714.0
2015-12-03 14:30:00,65.14,65.14,65.0,65.02,164302.0,57.8852,57.8852,57.7608,57.7786,164302.0
2015-12-03 14:35:00,65.02,65.11,65.0,65.06,66274.0,57.7786,57.8586,57.7608,57.8141,66274.0
2015-12-03 14:40:00,65.05,65.08,64.91,64.96,143624.0,57.8052,57.8319,57.6808,57.7253,143624.0
2015-12-03 14:45:00,64.95,64.99,64.88,64.96,66306.0,57.7164,57.7519,57.6542,57.7253,66306.0
2015-12-03 14:50:00,64.96,65.03,64.95,64.99,68420.0,57.7253,57.7875,57.7164,57.7519,68420.0
2015-12-03 14:55:00,65.0,65.11,64.97,65.07,77798.0,57.7608,57.8586,57.7341,57.823,77798.0
2015-12-03 15:00:00,65.06,65.09,65.0,65.06,147378.0,57.8141,57.8408,57.7608,57.8141,147378.0
2015-12-03 15:05:00,65.06,65.06,64.95,64.95,92508.0,57.8141,57.8141,57.7164,57.7164,92508.0
2015-12-03 15:10:00,64.95,64.98,64.91,64.92,107808.0,57.7164,57.743,57.6808,57.6897,107808.0
2015-12-03 15:15:00,64.92,64.92,64.8,64.82,163348.0,57.6897,57.6897,57.5831,57.6008,163348.0
2015-12-03 15:20:00,64.82,64.88,64.8,64.88,137828.0,57.6008,57.6542,57.5831,57.6542,137828.0
2015-12-03 15:25:00,64.88,64.88,64.7,64.71,162352.0,57.6542,57.6542,57.4942,57.5031,162352.0
2015-12-03 15:30:00,64.71,64.73,64.62,64.65,200038.0,57.5031,57.5209,57.4231,57.4498,200038.0
2015-12-03 15:35:00,64.66,64.8,64.63,64.75,229872.0,57.4587,57.5831,57.432,57.5386,229872.0
2015-12-03 15:40:00,64.76,64.76,64.67,64.68,189712.0,57.5475,57.5475,57.4676,57.4764,189712.0
2015-12-03 15:45:00,64.67,64.69,64.6,64.64,367152.0,57.4676,57.4853,57.4054,57.4409,367152.0
2015-12-03 15:50:00,64.64,64.65,64.59,64.61,502212.0,57.4409,57.4498,57.3965,57.4142,502212.0
2015-12-03 15:55:00,64.61,64.61,64.5,64.59,593360.0,57.4142,57.4142,57.3165,57.3965,593360.0
2015-12-04 09:30:00,64.9,65.22,64.9,65.11,226246.0,57.6719,57.9563,57.6719,57.8586,226246.0
2015-12-04 09:35:00,65.11,65.4,65.07,65.36,121402.0,57.8586,58.1163,57.823,58.0807,121402.0
2015-12-04 09:40:00,65.39,65.61,65.39,65.57,124952.0,58.1074,58.3029,58.1074,58.2673,124952.0
2015-12-04 09:45:00,65.54,65.87,65.52,65.79,74296.0,58.2407,58.5339,58.2229,58.4628,74296.0
2015-12-04 09:50:00,65.79,65.82,65.64,65.66,72516.0,58.4628,58.4895,58.3295,58.3473,72516.0
2015-12-04 09:55:00,65.67,65.67,65.45,65.48,106138.0,58.3562,58.3562,58.1607,58.1873,106138.0
2015-12-04 10:00:00,65.5,65.58,65.45,65.53,91618.0,58.2051,58.2762,58.1607,58.2318,91618.0
2015-12-04 10:05:00,65.52,65.52,65.38,65.4,63914.0,58.2229,58.2229,58.0985,58.1163,63914.0
2015-12-04 10:10:00,65.4,65.58,65.4,65.55,61310.0,58.1163,58.2762,58.1163,58.2495,61310.0
2015-12-04 10:15:00,65.55,65.57,65.41,65.55,63264.0,58.2495,58.2673,58.1251,58.2495,63264.0
2015-12-04 10:20:00,65.56,65.67,65.56,65.64,91648.0,58.2584,58.3562,58.2584,58.3295,91648.0
2015-12-04 10:25:00,65.66,65.79,65.57,65.58,73926.0,58.3473,58.4628,58.2673,58.2762,73926.0
2015-12-04 10:30:00,65.58,65.63,65.54,65.63,34676.0,58.2762,58.3206,58.2407,58.3206,34676.0
2015-12-04 10:35:00,65.65,65.89,65.64,65.82,61072.0,58.3384,58.5517,58.3295,58.4895,61072.0
2015-12-04 10:40:00,65.83,65.83,65.66,65.69,71740.0,58.4984,58.4984,58.3473,58.374,71740.0
2015-12-04 10:45:00,65.69,65.76,65.66,65.69,51056.0,58.374,58.4362,58.3473,58.374,51056.0
2015-12-04 10:50:00,65.68,65.72,65.61,65.7,71530.0,58.3651,58.4006,58.3029,58.3828,71530.0
2015-12-04 10:55:00,65.71,65.8,65.69,65.78,69050.0,58.3917,58.4717,58.374,58.4539,69050.0
2015-12-04 11:00:00,65.78,65.79,65.71,65.73,50174.0,58.4539,58.4628,58.3917,58.4095,50174.0
2015-12-04 11:05:00,65.74,65.79,65.64,65.67,65158.0,58.4184,58.4628,58.3295,58.3562,65158.0
2015-12-04 11:10:00,65.67,65.81,65.66,65.81,73720.0,58.3562,58.4806,58.3473,58.4806,73720.0
2015-12-04 11:15:00,65.81,65.89,65.8,65.86,52024.0,58.4806,58.5517,58.4717,58.525,52024.0
2015-12-04 11:20:00,65.86,65.97,65.85,65.96,62938.0,58.525,58.6228,58.5161,58.6139,62938.0
2015-12-04 11:25:00,65.95,66.0,65.86,65.94,215760.0,58.605,58.6494,58.525,58.5961,215760.0
2015-12-04 11:30:00,65.94,65.97,65.86,65.92,161128.0,58.5961,58.6228,58.525,58.5783,161128.0
2015-12-04 11:35:00,65.92,65.96,65.89,65.93,39852.0,58.5783,58.6139,58.5517,58.5872,39852.0
2015-12-04 11:40:00,65.92,65.92,65.83,65.86,30764.0,58.5783,58.5783,58.4984,58.525,30764.0
2015-12-04 11:45:00,65.86,65.87,65.73,65.77,37564.0,58.525,58.5339,58.4095,58.445,37564.0
2015-12-04 11:50:00,65.78,65.8,65.73,65.73,34918.0,58.4539,58.4717,58.4095,58.4095,34918.0
2015-12-04 11:55:00,65.72,65.78,65.69,65.72,31426.0,58.4006,58.4539,58.374,58.4006,31426.0
2015-12-04 12:00:00,65.74,65.77,65.72,65.74,29238.0,58.4184,58.445,58.4006,58.4184,29238.0
2015-12-04 12:05:00,65.75,65.88,65.75,65.86,43096.0,58.4273,58.5428,58.4273,58.525,43096.0
2015-12-04 12:10:00,65.88,65.95,65.86,65.95,25306.0,58.5428,58.605,58.525,58.605,25306.0
2015-12-04 12:15:00,65.94,65.95,65.85,65.86,32452.0,58.5961,58.605,58.5161,58.525,32452.0
2015-12-04 12:20:00,65.86,65.97,65.86,65.97,27168.0,58.525,58.6228,58.525,58.6228,27168.0
2015-12-04 12:25:00,65.96,65.99,65.9,65.92,38804.0,58.6139,58.6405,58.5606,58.5783,38804.0
2015-12-04 12:30:00,65.92,66.08,65.89,66.06,51828.0,58.5783,58.7205,58.5517,58.7027,51828.0
2015-12-04 12:35:00,66.08,66.12,66.05,66.08,60238.0,58.7205,58.7561,58.6939,58.7205,60238.0
2015-12-04 12:40:00,66.1,66.17,66.08,66.14,46668.0,58.7383,58.8005,58.7205,58.7738,46668.0
2015-12-04 12:45:00,66.14,66.19,66.13,66.15,40254.0,58.7738,58.8183,58.765,58.7827,40254.0
2015-12-04 12:50:00,66.15,66.23,66.14,66.14,54360.0,58.7827,58.8538,58.7738,58.7738,54360.0
2015-12-04 12:55:00,66.14,66.2,66.14,66.18,44172.0,58.7738,58.8272,58.7738,58.8094,44172.0
2015-12-04 13:00:00,66.19,66.29,66.17,66.25,48500.0,58.8183,58.9071,58.8005,58.8716,48500.0
2015-12-04 13:05:00,66.26,66.42,66.24,66.42,50866.0,58.8805,59.0227,58.8627,59.0227,50866.0
2015-12-04 13:10:00,66.41,66.46,66.34,66.39,41668.0,59.0138,59.0582,58.9516,58.996,41668.0
2015-12-04 13:15:00,66.39,66.39,66.3,66.35,52596.0,58.996,58.996,58.916,58.9604,52596.0
2015-12-04 13:20:00,66.35,66.36,66.25,66.25,36416.0,58.9604,58.9693,58.8716,58.8716,36416.0
2015-12-04 13:25:00,66.26,66.28,66.21,66.24,55564.0,58.8805,58.8982,58.836,58.8627,55564.0
2015-12-04 13:30:00,66.27,66.27,66.17,66.17,58988.0,58.8894,58.8894,58.8005,58.8005,58988.0
2015-12-04 13:35:00,66.17,66.25,66.16,66.25,35026.0,58.8005,58.8716,58.7916,58.8716,35026.0
2015-12-04 13:40:00,66.24,66.24,66.15,66.22,41166.0,58.8627,58.8627,58.7827,58.8449,41166.0
2015-12-04 13:45:00,66.21,66.21,66.12,66.15,59714.0,58.836,58.836,58.7561,58.7827,59714.0
2015-12-04 13:50:00,66.15,66.17,66.13,66.14,53974.0,58.7827,58.8005,58.765,58.7738,53974.0
2015-12-04 13:55:00,66.14,66.2,66.13,66.16,56280.0,58.7738,58.8272,58.765,58.7916,56280.0
2015-12-04 14:00:00,66.16,66.17,66.13,66.14,75068.0,58.7916,58.8005,58.765,58.7738,75068.0
2015-12-04 14:05:00,66.14,66.16,66.13,66.14,51026.0,58.7738,58.7916,58.765,58.7738,51026.0
2015-12-04 14:10:00,66.14,66.16,66.14,66.15,53588.0,58.7738,58.7916,58.7738,58.7827,53588.0
2015-12-04 14:15:00,66.14,66.16,66.13,66.13,46374.0,58.7738,58.7916,58.765,58.765,46374.0
2015-12-04 14:20:00,66.14,66.15,66.12,66.14,69478.0,58.7738,58.7827,58.7561,58.7738,69478.0
2015-12-04 14:25:00,66.13,66.17,66.12,66.16,80734.0,58.765,58.8005,58.7561,58.7916,80734.0
2015-12-04 14:30:00,66.16,66.17,66.11,66.14,98814.0,58.7916,58.8005,58.7472,58.7738,98814.0
2015-12-04 14:35:00,66.14,66.17,66.13,66.16,64388.0,58.7738,58.8005,58.765,58.7916,64388.0
2015-12-04 14:40:00,66.15,66.18,66.13,66.17,66318.0,58.7827,58.8094,58.765,58.8005,66318.0
2015-12-04 14:45:00,66.17,66.2,66.16,66.17,116480.0,58.8005,58.8272,58.7916,58.8005,116480.0
2015-12-04 14:50:00,66.17,66.19,66.11,66.17,74866.0,58.8005,58.8183,58.7472,58.8005,74866.0
2015-12-04 14:55:00,66.14,66.16,66.13,66.16,52588.0,58.7738,58.7916,58.765,58.7916,52588.0
2015-12-04 15:00:00,66.16,66.2,66.13,66.19,64734.0,58.7916,58.8272,58.765,58.8183,64734.0
2015-12-04 15:05:00,66.19,66.34,66.19,66.3,80084.0,58.8183,58.9516,58.8183,58.916,80084.0
2015-12-04 15:10:00,66.3,66.31,66.22,66.23,55292.0,58.916,58.9249,58.8449,58.8538,55292.0
2015-12-04 15:15:00,66.23,66.24,66.16,66.2,69688.0,58.8538,58.8627,58.7916,58.8272,69688.0
2015-12-04 15:20:00,66.2,66.2,66.12,66.13,92790.0,58.8272,58.8272,58.7561,58.765,92790.0
2015-12-04 15:25:00,66.13,66.19,66.12,66.19,71980.0,58.765,58.8183,58.7561,58.8183,71980.0
2015-12-04 15:30:00,66.19,66.19,66.08,66.13,88876.0,58.8183,58.8183,58.7205,58.765,88876.0
2015-12-04 15:35:00,66.14,66.14,66.04,66.06,89534.0,58.7738,58.7738,58.685,58.7027,89534.0
2015-12-04 15:40:00,66.05,66.16,66.05,66.14,133872.0,58.6939,58.7916,58.6939,58.7738,133872.0
2015-12-04 15:45:00,66.14,66.19,66.13,66.14,129104.0,58.7738,58.8183,58.765,58.7738,129104.0
2015-12-04 15:50:00,66.14,66.22,66.13,66.17,162124.0,58.7738,58.8449,58.765,58.8005,162124.0
2015-12-04 15:55:00,66.17,66.19,66.13,66.17,340322.0,58.8005,58.8183,58.765,58.8005,340322.0
2015-12-07 09:30:00,66.38,66.45,66.11,66.13,333210.0,59.1305,59.1929,58.89,58.9078,333210.0
2015-12-07 09:35:00,66.15,66.17,66.03,66.07,137786.0,58.9257,58.9435,58.8188,58.8544,137786.0
2015-12-07 09:40:00,66.07,66.14,65.92,66.02,125090.0,58.8544,58.9168,58.7208,58.8099,125090.0
2015-12-07 09:45:00,66.0,66.03,65.81,65.81,72608.0,58.792,58.8188,58.6228,58.6228,72608.0
2015-12-07 09:50:00,65.81,65.83,65.65,65.71,96488.0,58.6228,58.6406,58.4803,58.5337,96488.0
2015-12-07 09:55:00,65.71,65.85,65.51,65.51,101454.0,58.5337,58.6584,58.3556,58.3556,101454.0
2015-12-07 10:00:00,65.5,65.66,65.44,65.6,86826.0,58.3466,58.4892,58.2932,58.4357,86826.0
2015-12-07 10:05:00,65.59,65.61,65.5,65.61,42776.0,58.4268,58.4446,58.3466,58.4446,42776.0
2015-12-07 10:10:00,65.61,65.74,65.58,65.67,58542.0,58.4446,58.5604,58.4179,58.4981,58542.0
2015-12-07 10:15:00,65.67,65.76,65.67,65.72,33790.0,58.4981,58.5783,58.4981,58.5426,33790.0
2015-12-07 10:20:00,65.72,65.73,65.64,65.66,45352.0,58.5426,58.5515,58.4714,58.4892,45352.0
2015-12-07 10:25:00,65.65,65.73,65.56,65.61,70086.0,58.4803,58.5515,58.4001,58.4446,70086.0
2015-12-07 10:30:00,65.63,65.63,65.48,65.5,80016.0,58.4624,58.4624,58.3288,58.3466,80016.0
2015-12-07 10:35:00,65.5,65.58,65.47,65.56,46750.0,58.3466,58.4179,58.3199,58.4001,46750.0
2015-12-07 10:40:00,65.55,65.57,65.49,65.51,43654.0,58.3912,58.409,58.3377,58.3556,43654.0
2015-12-07 10:45:00,65.51,65.53,65.33,65.36,152390.0,58.3556,58.3734,58.1952,58.2219,152390.0
2015-12-07 10:50:00,65.36,65.45,65.31,65.38,76024.0,58.2219,58.3021,58.1774,58.2398,76024.0
2015-12-07 10:55:00,65.38,65.46,65.34,65.45,52960.0,58.2398,58.311,58.2041,58.3021,52960.0
2015-12-07 11:00:00,65.45,65.5,65.39,65.46,44042.0,58.3021,58.3466,58.2487,58.311,44042.0
2015-12-07 11:05:00,65.45,65.51,65.41,65.48,37684.0,58.3021,58.3556,58.2665,58.3288,37684.0
2015-12-07 11:10:00,65.47,65.52,65.46,65.46,55628.0,58.3199,58.3645,58.311,58.311,55628.0
2015-12-07 11:15:00,65.46,65.5,65.39,65.48,38396.0,58.311,58.3466,58.2487,58.3288,38396.0
2015-12-07 11:20:00,65.5,65.52,65.38,65.45,51378.0,58.3466,58.3645,58.2398,58.3021,51378.0
2015-12-07 11:25:00,65.43,65.46,65.35,65.39,54968.0,58.2843,58.311,58.213,58.2487,54968.0
2015-12-07 11:30:00,65.38,65.44,65.36,65.44,45980.0,58.2398,58.2932,58.2219,58.2932,45980.0
2015-12-07 11:35:00,65.46,65.56,65.46,65.54,26082.0,58.311,58.4001,58.311,58.3823,26082.0
2015-12-07 11:40:00,65.55,65.59,65.52,65.54,30370.0,58.3912,58.4268,58.3645,58.3823,30370.0
2015-12-07 11:45:00,65.53,65.54,65.42,65.46,53476.0,58.3734,58.3823,58.2754,58.311,53476.0
2015-12-07 11:50:00,65.46,65.65,65.46,65.61,29286.0,58.311,58.4803,58.311,58.4446,29286.0
2015-12-07 11:55:00,65.61,65.74,65.61,65.67,21782.0,58.4446,58.5604,58.4446,58.4981,21782.0
2015-12-07 12:00:00,65.65,65.65,65.61,65.63,23814.0,58.4803,58.4803,58.4446,58.4624,23814.0
2015-12-07 12:05:00,65.64,65.64,65.55,65.56,29494.0,58.4714,58.4714,58.3912,58.4001,29494.0
2015-12-07 12:10:00,65.57,65.64,65.54,65.64,44924.0,58.409,58.4714,58.3823,58.4714,44924.0
2015-12-07 12:15:00,65.63,65.69,65.63,65.66,20570.0,58.4624,58.5159,58.4624,58.4892,20570.0
2015-12-07 12:20:00,65.65,65.66,65.58,65.6,55224.0,58.4803,58.4892,58.4179,58.4357,55224.0
2015-12-07 12:25:00,65.61,65.67,65.61,65.67,21958.0,58.4446,58.4981,58.4446,58.4981,21958.0
2015-12-07 12:30:00,65.66,65.66,65.58,65.59,14940.0,58.4892,58.4892,58.4179,58.4268,14940.0
2015-12-07 12:35:00,65.58,65.58,65.52,65.54,18706.0,58.4179,58.4179,58.3645,58.3823,18706.0
2015-12-07 12:40:00,65.54,65.54,65.46,65.46,43072.0,58.3823,58.3823,58.311,58.311,43072.0
2015-12-07 12:45:00,65.46,65.52,65.44,65.49,42080.0,58.311,58.3645,58.2932,58.3377,42080.0
2015-12-07 12:50:00,65.49,65.54,65.46,65.49,31658.0,58.3377,58.3823,58.311,58.3377,31658.0
2015-12-07 12:55:00,65.49,65.51,65.46,65.5,21216.0,58.3377,58.3556,58.311,58.3466,21216.0
2015-12-07 13:00:00,65.5,65.51,65.45,65.45,29496.0,58.3466,58.3556,58.3021,58.3021,29496.0
2015-12-07 13:05:00,65.44,65.65,65.42,65.63,35494.0,58.2932,58.4803,58.2754,58.4624,35494.0
2015-12-07 13:10:00,65.64,65.66,65.5,65.51,26240.0,58.4714,58.4892,58.3466,58.3556,26240.0
2015-12-07 13:15:00,65.51,65.61,65.5,65.58,28904.0,58.3556,58.4446,58.3466,58.4179,28904.0
2015-12-07 13:20:00,65.58,65.58,65.53,65.57,25552.0,58.4179,58.4179,58.3734,58.409,25552.0
2015-12-07 13:25:00,65.55,65.66,65.53,65.64,21430.0,58.3912,58.4892,58.3734,58.4714,21430.0
2015-12-07 13:30:00,65.61,65.66,65.54,65.57,33032.0,58.4446,58.4892,58.3823,58.409,33032.0
2015-12-07 13:35:00,65.58,65.59,65.53,65.54,21918.0,58.4179,58.4268,58.3734,58.3823,21918.0
2015-12-07 13:40:00,65.52,65.52,65.42,65.44,35898.0,58.3645,58.3645,58.2754,58.2932,35898.0
2015-12-07 13:45:00,65.44,65.46,65.41,65.44,33000.0,58.2932,58.311,58.2665,58.2932,33000.0
2015-12-07 13:50:00,65.42,65.47,65.42,65.42,18072.0,58.2754,58.3199,58.2754,58.2754,18072.0
2015-12-07 13:55:00,65.41,65.52,65.36,65.52,29436.0,58.2665,58.3645,58.2219,58.3645,29436.0
2015-12-07 14:00:00,65.5,65.56,65.48,65.56,36298.0,58.3466,58.4001,58.3288,58.4001,36298.0
2015-12-07 14:05:00,65.56,65.61,65.56,65.58,26580.0,58.4001,58.4446,58.4001,58.4179,26580.0
2015-12-07 14:10:00,65.58,65.58,65.51,65.51,24998.0,58.4179,58.4179,58.3556,58.3556,24998.0
2015-12-07 14:15:00,65.52,65.53,65.47,65.52,24730.0,58.3645,58.3734,58.3199,58.3645,24730.0
2015-12-07 14:20:00,65.52,65.57,65.47,65.49,31652.0,58.3645,58.409,58.3199,58.3377,31652.0
2015-12-07 14:25:00,65.48,65.6,65.46,65.6,34238.0,58.3288,58.4357,58.311,58.4357,34238.0
2015-12-07 14:30:00,65.6,65.68,65.47,65.5,35124.0,58.4357,58.507,58.3199,58.3466,35124.0
2015-12-07 14:35:00,65.5,65.6,65.5,65.58,22846.0,58.3466,58.4357,58.3466,58.4179,22846.0
2015-12-07 14:40:00,65.58,65.58,65.47,65.49,23756.0,58.4179,58.4179,58.3199,58.3377,23756.0
2015-12-07 14:45:00,65.48,65.54,65.48,65.51,34654.0,58.3288,58.3823,58.3288,58.3556,34654.0
2015-12-07 14:50:00,65.52,65.56,65.51,65.56,25214.0,58.3645,58.4001,58.3556,58.4001,25214.0
2015-12-07 14:55:00,65.55,65.56,65.49,65.5,30942.0,58.3912,58.4001,58.3377,58.3466,30942.0
2015-12-07 15:00:00,65.5,65.54,65.47,65.52,46076.0,58.3466,58.3823,58.3199,58.3645,46076.0
2015-12-07 15:05:00,65.52,65.58,65.49,65.57,42426.0,58.3645,58.4179,58.3377,58.409,42426.0
2015-12-07 15:10:00,65.57,65.57,65.48,65.51,39120.0,58.409,58.409,58.3288,58.3556,39120.0
2015-12-07 15:15:00,65.52,65.58,65.49,65.57,42428.0,58.3645,58.4179,58.3377,58.409,42428.0
2015-12-07 15:20:00,65.57,65.66,65.57,65.64,46312.0,58.409,58.4892,58.409,58.4714,46312.0
2015-12-07 15:25:00,65.64,65.67,65.61,65.64,31340.0,58.4714,58.4981,58.4446,58.4714,31340.0
2015-12-07 15:30:00,65.64,65.71,65.64,65.66,57408.0,58.4714,58.5337,58.4714,58.4892,57408.0
2015-12-07 15:35:00,65.66,65.68,65.61,65.66,56656.0,58.4892,58.507,58.4446,58.4892,56656.0
2015-12-07 15:40:00,65.66,65.77,65.66,65.74,98744.0,58.4892,58.5872,58.4892,58.5604,98744.0
2015-12-07 15:45:00,65.75,65.86,65.73,65.82,107908.0,58.5693,58.6673,58.5515,58.6317,107908.0
2015-12-07 15:50:00,65.82,65.91,65.79,65.89,128528.0,58.6317,58.7119,58.605,58.6941,128528.0
2015-12-07 15:55:00,65.89,65.89,65.77,65.81,236150.0,58.6941,58.6941,58.5872,58.6228,236150.0
2015-12-08 09:30:00,65.44,65.64,65.26,65.31,111260.0,58.2932,58.4714,58.1329,58.1774,111260.0
2015-12-08 09:35:00,65.38,65.57,65.22,65.57,54202.0,58.2398,58.409,58.0972,58.409,54202.0
2015-12-08 09:40:00,65.57,65.76,65.4,65.74,65108.0,58.409,58.5783,58.2576,58.5604,65108.0
2015-12-08 09:45:00,65.79,65.83,65.69,65.81,65266.0,58.605,58.6406,58.5159,58.6228,65266.0
2015-12-08 09:50:00,65.78,65.79,65.62,65.76,44348.0,58.5961,58.605,58.4535,58.5783,44348.0
2015-12-08 09:55:00,65.76,65.76,65.61,65.63,51094.0,58.5783,58.5783,58.4446,58.4624,51094.0
2015-12-08 10:00:00,65.63,65.75,65.58,65.72,40916.0,58.4624,58.5693,58.4179,58.5426,40916.0
2015-12-08 10:05:00,65.72,65.76,65.63,65.71,49074.0,58.5426,58.5783,58.4624,58.5337,49074.0
2015-12-08 10:10:00,65.71,65.83,65.7,65.83,63414.0,58.5337,58.6406,58.5248,58.6406,63414.0
2015-12-08 10:15:00,65.82,65.84,65.6,65.61,106486.0,58.6317,58.6495,58.4357,58.4446,106486.0
2015-12-08 10:20:00,65.6,65.6,65.48,65.6,53212.0,58.4357,58.4357,58.3288,58.4357,53212.0
2015-12-08 10:25:00,65.58,65.61,65.5,65.5,37562.0,58.4179,58.4446,58.3466,58.3466,37562.0
2015-12-08 10:30:00,65.5,65.64,65.44,65.61,60370.0,58.3466,58.4714,58.2932,58.4446,60370.0
2015-12-08 10:35:00,65.64,65.72,65.62,65.66,19550.0,58.4714,58.5426,58.4535,58.4892,19550.0
2015-12-08 10:40:00,65.64,65.77,65.64,65.77,48532.0,58.4714,58.5872,58.4714,58.5872,48532.0
2015-12-08 10:45:00,65.77,65.83,65.74,65.76,29584.0,58.5872,58.6406,58.5604,58.5783,29584.0
2015-12-08 10:50:00,65.79,65.87,65.74,65.82,47684.0,58.605,58.6762,58.5604,58.6317,47684.0
2015-12-08 10:55:00,65.81,66.0,65.79,66.0,55888.0,58.6228,58.792,58.605,58.792,55888.0
2015-12-08 11:00:00,66.0,66.31,66.0,66.29,135250.0,58.792,59.0682,58.792,59.0504,135250.0
2015-12-08 11:05:00,66.29,66.29,66.18,66.23,48100.0,59.0504,59.0504,58.9524,58.9969,48100.0
2015-12-08 11:10:00,66.24,66.25,66.17,66.25,31456.0,59.0058,59.0147,58.9435,59.0147,31456.0
2015-12-08 11:15:00,66.24,66.27,66.17,66.25,67788.0,59.0058,59.0326,58.9435,59.0147,67788.0
2015-12-08 11:20:00,66.26,66.37,66.25,66.33,82648.0,59.0236,59.1216,59.0147,59.086,82648.0
2015-12-08 11:25:00,66.33,66.35,66.17,66.17,50212.0,59.086,59.1038,58.9435,58.9435,50212.0
2015-12-08 11:30:00,66.16,66.16,66.05,66.06,39662.0,58.9346,58.9346,58.8366,58.8455,39662.0
2015-12-08 11:35:00,66.04,66.06,65.92,65.92,52070.0,58.8277,58.8455,58.7208,58.7208,52070.0
2015-12-08 11:40:00,65.94,66.03,65.94,65.99,33602.0,58.7386,58.8188,58.7386,58.7831,33602.0
2015-12-08 11:45:00,65.97,66.03,65.95,65.99,27444.0,58.7653,58.8188,58.7475,58.7831,27444.0
2015-12-08 11:50:00,65.98,65.99,65.92,65.97,33874.0,58.7742,58.7831,58.7208,58.7653,33874.0
2015-12-08 11:55:00,65.97,66.05,65.95,66.05,31432.0,58.7653,58.8366,58.7475,58.8366,31432.0
2015-12-08 12:00:00,66.05,66.09,65.97,65.97,20616.0,58.8366,58.8722,58.7653,58.7653,20616.0
2015-12-08 12:05:00,65.97,66.05,65.97,66.01,17912.0,58.7653,58.8366,58.7653,58.8009,17912.0
2015-12-08 12:10:00,66.01,66.05,65.96,65.99,24504.0,58.8009,58.8366,58.7564,58.7831,24504.0
2015-12-08 12:15:00,65.99,65.99,65.86,65.86,29210.0,58.7831,58.7831,58.6673,58.6673,29210.0
2015-12-08 12:20:00,65.86,65.9,65.85,65.87,30766.0,58.6673,58.703,58.6584,58.6762,30766.0
2015-12-08 12:25:00,65.88,65.92,65.86,65.9,25860.0,58.6851,58.7208,58.6673,58.703,25860.0
2015-12-08 12:30:00,65.87,65.89,65.83,65.86,17780.0,58.6762,58.6941,58.6406,58.6673,17780.0
2015-12-08 12:35:00,65.86,65.96,65.86,65.94,30342.0,58.6673,58.7564,58.6673,58.7386,30342.0
2015-12-08 12:40:00,65.92,65.92,65.86,65.89,34760.0,58.7208,58.7208,58.6673,58.6941,34760.0
2015-12-08 12:45:00,65.89,65.89,65.8,65.83,31760.0,58.6941,58.6941,58.6139,58.6406,31760.0
2015-12-08 12:50:00,65.83,65.92,65.83,65.91,23092.0,58.6406,58.7208,58.6406,58.7119,23092.0
2015-12-08 12:55:00,65.89,65.97,65.86,65.94,28154.0,58.6941,58.7653,58.6673,58.7386,28154.0
2015-12-08 13:00:00,65.94,66.02,65.94,65.98,27446.0,58.7386,58.8099,58.7386,58.7742,27446.0
2015-12-08 13:05:00,65.96,65.96,65.81,65.86,31136.0,58.7564,58.7564,58.6228,58.6673,31136.0
2015-12-08 13:10:00,65.86,65.89,65.81,65.86,24440.0,58.6673,58.6941,58.6228,58.6673,24440.0
2015-12-08 13:15:00,65.86,65.86,65.78,65.78,38596.0,58.6673,58.6673,58.5961,58.5961,38596.0
2015-12-08 13:20:00,65.8,65.85,65.72,65.72,32988.0,58.6139,58.6584,58.5426,58.5426,32988.0
2015-12-08 13:25:00,65.73,65.82,65.73,65.79,49760.0,58.5515,58.6317,58.5515,58.605,49760.0
2015-12-08 13:30:00,65.79,65.85,65.79,65.81,20890.0,58.605,58.6584,58.605,58.6228,20890.0
2015-12-08 13:35:00,65.81,65.87,65.76,65.77,42338.0,58.6228,58.6762,58.5783,58.5872,42338.0
2015-12-08 13:40:00,65.76,65.78,65.72,65.76,16666.0,58.5783,58.5961,58.5426,58.5783,16666.0
2015-12-08 13:45:00,65.78,65.83,65.76,65.77,28978.0,58.5961,58.6406,58.5783,58.5872,28978.0
2015-12-08 13:50:00,65.77,65.83,65.74,65.83,28534.0,58.5872,58.6406,58.5604,58.6406,28534.0
2015-12-08 13:55:00,65.83,65.83,65.79,65.83,15518.0,58.6406,58.6406,58.605,58.6406,15518.0
2015-12-08 14:00:00,65.82,66.04,65.81,66.04,52348.0,58.6317,58.8277,58.6228,58.8277,52348.0
2015-12-08 14:05:00,66.02,66.08,65.99,66.08,43936.0,58.8099,58.8633,58.7831,58.8633,43936.0
2015-12-08 14:10:00,66.08,66.09,66.01,66.02,24920.0,58.8633,58.8722,58.8009,58.8099,24920.0
2015-12-08 14:15:00,66.02,66.16,66.01,66.14,85200.0,58.8099,58.9346,58.8009,58.9168,85200.0
2015-12-08 14:20:00,66.12,66.14,66.03,66.03,39398.0,58.8989,58.9168,58.8188,58.8188,39398.0
2015-12-08 14:25:00,66.04,66.1,65.98,66.1,49566.0,58.8277,58.8811,58.7742,58.8811,49566.0
2015-12-08 14:30:00,66.08,66.11,66.02,66.02,31520.0,58.8633,58.89,58.8099,58.8099,31520.0
2015-12-08 14:35:00,66.03,66.07,66.02,66.04,46626.0,58.8188,58.8544,58.8099,58.8277,46626.0
2015-12-08 14:40:00,66.03,66.03,65.92,65.95,56872.0,58.8188,58.8188,58.7208,58.7475,56872.0
2015-12-08 14:45:00,65.95,66.04,65.95,66.01,88722.0,58.7475,58.8277,58.7475,58.8009,88722.0
2015-12-08 14:50:00,66.01,66.04,65.96,66.03,34084.0,58.8009,58.8277,58.7564,58.8188,34084.0
2015-12-08 14:55:00,66.02,66.02,65.95,65.96,30034.0,58.8099,58.8099,58.7475,58.7564,30034.0
2015-12-08 15:00:00,65.96,65.96,65.88,65.93,43558.0,58.7564,58.7564,58.6851,58.7297,43558.0
2015-12-08 15:05:00,65.94,66.0,65.89,65.98,42212.0,58.7386,58.792,58.6941,58.7742,42212.0
2015-12-08 15:10:00,65.99,66.01,65.89,65.9,85264.0,58.7831,58.8009,58.6941,58.703,85264.0
2015-12-08 15:15:00,65.9,65.9,65.81,65.81,70454.0,58.703,58.703,58.6228,58.6228,70454.0
2015-12-08 15:20:00,65.82,65.9,65.78,65.88,47512.0,58.6317,58.703,58.5961,58.6851,47512.0
2015-12-08 15:25:00,65.88,65.89,65.79,65.82,33166.0,58.6851,58.6941,58.605,58.6317,33166.0
2015-12-08 15:30:00,65.81,65.94,65.75,65.92,60690.0,58.6228,58.7386,58.5693,58.7208,60690.0
2015-12-08 15:35:00,65.93,65.95,65.88,65.92,37116.0,58.7297,58.7475,58.6851,58.7208,37116.0
2015-12-08 15:40:00,65.93,65.94,65.85,65.93,90956.0,58.7297,58.7386,58.6584,58.7297,90956.0
2015-12-08 15:45:00,65.94,65.98,65.91,65.97,112194.0,58.7386,58.7742,58.7119,58.7653,112194.0
2015-12-08 15:50:00,65.96,66.02,65.94,66.0,201080.0,58.7564,58.8099,58.7386,58.792,201080.0
2015-12-08 15:55:00,65.99,65.99,65.8,65.85,331396.0,58.7831,58.7831,58.6139,58.6584,331396.0
2015-12-09 09:30:00,65.38,65.48,65.25,65.26,166114.0,58.2398,58.3288,58.124,58.1329,166114.0
2015-12-09 09:35:00,65.26,65.6,65.25,65.36,195108.0,58.1329,58.4357,58.124,58.2219,195108.0
2015-12-09 09:40:00,65.31,65.54,65.31,65.54,81952.0,58.1774,58.3823,58.1774,58.3823,81952.0
2015-12-09 09:45:00,65.54,65.6,65.47,65.57,89656.0,58.3823,58.4357,58.3199,58.409,89656.0
2015-12-09 09:50:00,65.58,65.66,65.39,65.41,55570.0,58.4179,58.4892,58.2487,58.2665,55570.0
2015-12-09 09:55:00,65.43,65.59,65.38,65.48,42758.0,58.2843,58.4268,58.2398,58.3288,42758.0
2015-12-09 10:00:00,65.48,65.52,65.4,65.44,41498.0,58.3288,58.3645,58.2576,58.2932,41498.0
2015-12-09 10:05:00,65.44,65.52,65.42,65.52,38250.0,58.2932,58.3645,58.2754,58.3645,38250.0
2015-12-09 10:10:00,65.55,65.71,65.53,65.55,80624.0,58.3912,58.5337,58.3734,58.3912,80624.0
2015-12-09 10:15:00,65.58,65.63,65.52,65.58,71202.0,58.4179,58.4624,58.3645,58.4179,71202.0
2015-12-09 10:20:00,65.61,65.68,65.49,65.49,118112.0,58.4446,58.507,58.3377,58.3377,118112.0
2015-12-09 10:25:00,65.49,65.59,65.49,65.53,42998.0,58.3377,58.4268,58.3377,58.3734,42998.0
2015-12-09 10:30:00,65.53,65.7,65.53,65.7,85332.0,58.3734,58.5248,58.3734,58.5248,85332.0
2015-12-09 10:35:00,65.72,65.75,65.67,65.69,47252.0,58.5426,58.5693,58.4981,58.5159,47252.0
2015-12-09 10:40:00,65.68,65.76,65.67,65.74,61736.0,58.507,58.5783,58.4981,58.5604,61736.0
2015-12-09 10:45:00,65.75,65.77,65.64,65.64,34344.0,58.5693,58.5872,58.4714,58.4714,34344.0
2015-12-09 10:50:00,65.65,65.68,65.58,65.58,50538.0,58.4803,58.507,58.4179,58.4179,50538.0
2015-12-09 10:55:00,65.58,65.67,65.58,65.61,35998.0,58.4179,58.4981,58.4179,58.4446,35998.0
2015-12-09 11:00:00,65.63,65.64,65.53,65.55,54720.0,58.4624,58.4714,58.3734,58.3912,54720.0
2015-12-09 11:05:00,65.55,65.58,65.49,65.49,79628.0,58.3912,58.4179,58.3377,58.3377,79628.0
2015-12-09 11:10:00,65.5,65.51,65.44,65.46,45888.0,58.3466,58.3556,58.2932,58.311,45888.0
2015-12-09 11:15:00,65.47,65.51,65.39,65.4,69164.0,58.3199,58.3556,58.2487,58.2576,69164.0
2015-12-09 11:20:00,65.4,65.41,65.31,65.31,39994.0,58.2576,58.2665,58.1774,58.1774,39994.0
2015-12-09 11:25:00,65.3,65.33,65.27,65.28,63584.0,58.1685,58.1952,58.1418,58.1507,63584.0
2015-12-09 11:30:00,65.29,65.33,65.15,65.17,120092.0,58.1596,58.1952,58.0349,58.0527,120092.0
2015-12-09 11:35:00,65.16,65.23,65.13,65.21,47318.0,58.0438,58.1061,58.0171,58.0883,47318.0
2015-12-09 11:40:00,65.22,65.24,64.97,64.97,106318.0,58.0972,58.115,57.8745,57.8745,106318.0
2015-12-09 11:45:00,64.97,64.98,64.72,64.79,116868.0,57.8745,57.8834,57.6518,57.7142,116868.0
2015-12-09 11:50:00,64.8,64.88,64.78,64.81,85512.0,57.7231,57.7944,57.7053,57.732,85512.0
2015-12-09 11:55:00,64.8,64.86,64.73,64.83,75026.0,57.7231,57.7765,57.6607,57.7498,75026.0
2015-12-09 12:00:00,64.86,64.95,64.78,64.81,60640.0,57.7765,57.8567,57.7053,57.732,60640.0
2015-12-09 12:05:00,64.82,64.93,64.82,64.91,57036.0,57.7409,57.8389,57.7409,57.8211,57036.0
2015-12-09 12:10:00,64.89,64.92,64.79,64.81,49686.0,57.8033,57.83,57.7142,57.732,49686.0
2015-12-09 12:15:00,64.81,64.83,64.58,64.61,92094.0,57.732,57.7498,57.5271,57.5538,92094.0
2015-12-09 12:20:00,64.6,64.61,64.46,64.49,101780.0,57.5449,57.5538,57.4202,57.447,101780.0
2015-12-09 12:25:00,64.5,64.51,64.34,64.36,139710.0,57.4559,57.4648,57.3133,57.3311,139710.0
2015-12-09 12:30:00,64.35,64.44,64.24,64.39,79624.0,57.3222,57.4024,57.2243,57.3579,79624.0
2015-12-09 12:35:00,64.38,64.42,64.17,64.17,106608.0,57.349,57.3846,57.1619,57.1619,106608.0
2015-12-09 12:40:00,64.17,64.17,63.87,64.16,206622.0,57.1619,57.1619,56.8947,57.153,206622.0
2015-12-09 12:45:00,64.15,64.28,64.12,64.27,64416.0,57.1441,57.2599,57.1174,57.251,64416.0
2015-12-09 12:50:00,64.27,64.42,64.25,64.35,76482.0,57.251,57.3846,57.2332,57.3222,76482.0
2015-12-09 12:55:00,64.35,64.4,64.27,64.35,62238.0,57.3222,57.3668,57.251,57.3222,62238.0
2015-12-09 13:00:00,64.35,64.56,64.32,64.5,72222.0,57.3222,57.5093,57.2955,57.4559,72222.0
2015-12-09 13:05:00,64.48,64.48,64.24,64.45,69900.0,57.438,57.438,57.2243,57.4113,69900.0
2015-12-09 13:10:00,64.45,64.58,64.43,64.58,42528.0,57.4113,57.5271,57.3935,57.5271,42528.0
2015-12-09 13:15:00,64.58,64.61,64.45,64.48,56390.0,57.5271,57.5538,57.4113,57.438,56390.0
2015-12-09 13:20:00,64.48,64.52,64.41,64.5,77350.0,57.438,57.4737,57.3757,57.4559,77350.0
2015-12-09 13:25:00,64.48,64.49,64.28,64.33,50940.0,57.438,57.447,57.2599,57.3044,50940.0
2015-12-09 13:30:00,64.33,64.46,64.28,64.46,53004.0,57.3044,57.4202,57.2599,57.4202,53004.0
2015-12-09 13:35:00,64.44,64.45,64.32,64.41,41328.0,57.4024,57.4113,57.2955,57.3757,41328.0
2015-12-09 13:40:00,64.4,64.47,64.33,64.35,33042.0,57.3668,57.4291,57.3044,57.3222,33042.0
2015-12-09 13:45:00,64.35,64.36,64.28,64.36,60578.0,57.3222,57.3311,57.2599,57.3311,60578.0
2015-12-09 13:50:00,64.38,64.5,64.34,64.5,40666.0,57.349,57.4559,57.3133,57.4559,40666.0
2015-12-09 13:55:00,64.48,64.53,64.38,64.39,50532.0,57.438,57.4826,57.349,57.3579,50532.0
2015-12-09 14:00:00,64.4,64.41,64.31,64.39,38622.0,57.3668,57.3757,57.2866,57.3579,38622.0
2015-12-09 14:05:00,64.39,64.43,64.28,64.32,71756.0,57.3579,57.3935,57.2599,57.2955,71756.0
2015-12-09 14:10:00,64.32,64.39,64.29,64.39,49446.0,57.2955,57.3579,57.2688,57.3579,49446.0
2015-12-09 14:15:00,64.39,64.44,64.35,64.36,49086.0,57.3579,57.4024,57.3222,57.3311,49086.0
2015-12-09 14:20:00,64.36,64.36,64.26,64.29,42512.0,57.3311,57.3311,57.2421,57.2688,42512.0
2015-12-09 14:25:00,64.29,64.36,64.27,64.31,41482.0,57.2688,57.3311,57.251,57.2866,41482.0
2015-12-09 14:30:00,64.32,64.39,64.31,64.38,44222.0,57.2955,57.3579,57.2866,57.349,44222.0
2015-12-09 14:35:00,64.38,64.5,64.36,64.48,55194.0,57.349,57.4559,57.3311,57.438,55194.0
2015-12-09 14:40:00,64.48,64.48,64.35,64.41,67610.0,57.438,57.438,57.3222,57.3757,67610.0
2015-12-09 14:45:00,64.38,64.39,64.31,64.33,40256.0,57.349,57.3579,57.2866,57.3044,40256.0
2015-12-09 14:50:00,64.33,64.39,64.3,64.39,40144.0,57.3044,57.3579,57.2777,57.3579,40144.0
2015-12-09 14:55:00,64.39,64.39,64.32,64.37,60530.0,57.3579,57.3579,57.2955,57.3401,60530.0
2015-12-09 15:00:00,64.36,64.52,64.33,64.5,62654.0,57.3311,57.4737,57.3044,57.4559,62654.0
2015-12-09 15:05:00,64.5,64.5,64.32,64.36,89220.0,57.4559,57.4559,57.2955,57.3311,89220.0
2015-12-09 15:10:00,64.38,64.42,64.33,64.36,52524.0,57.349,57.3846,57.3044,57.3311,52524.0
2015-12-09 15:15:00,64.36,64.37,64.28,64.28,80660.0,57.3311,57.3401,57.2599,57.2599,80660.0
2015-12-09 15:20:00,64.29,64.5,64.29,64.48,85556.0,57.2688,57.4559,57.2688,57.438,85556.0
2015-12-09 15:25:00,64.47,64.52,64.41,64.45,94082.0,57.4291,57.4737,57.3757,57.4113,94082.0
2015-12-09 15:30:00,64.45,64.58,64.45,64.5,86228.0,57.4113,57.5271,57.4113,57.4559,86228.0
2015-12-09 15:35:00,64.5,64.53,64.42,64.42,106512.0,57.4559,57.4826,57.3846,57.3846,106512.0
2015-12-09 15:40:00,64.44,64.47,64.42,64.42,95106.0,57.4024,57.4291,57.3846,57.3846,95106.0
2015-12-09 15:45:00,64.42,64.45,64.29,64.3,130440.0,57.3846,57.4113,57.2688,57.2777,130440.0
2015-12-09 15:50:00,64.3,64.39,64.29,64.39,106882.0,57.2777,57.3579,57.2688,57.3579,106882.0
2015-12-09 15:55:00,64.39,64.43,64.33,64.41,326264.0,57.3579,57.3935,57.3044,57.3757,326264.0
2015-12-10 09:30:00,64.36,64.41,64.15,64.29,174160.0,57.3311,57.3757,57.1441,57.2688,174160.0
2015-12-10 09:35:00,64.28,64.75,64.28,64.72,79836.0,57.2599,57.6786,57.2599,57.6518,79836.0
2015-12-10 09:40:00,64.69,64.79,64.54,64.67,81072.0,57.6251,57.7142,57.4915,57.6073,81072.0
2015-12-10 09:45:00,64.67,64.67,64.45,64.45,51158.0,57.6073,57.6073,57.4113,57.4113,51158.0
2015-12-10 09:50:00,64.47,64.56,64.43,64.53,59316.0,57.4291,57.5093,57.3935,57.4826,59316.0
2015-12-10 09:55:00,64.53,64.53,64.16,64.18,88224.0,57.4826,57.4826,57.153,57.1708,88224.0
2015-12-10 10:00:00,64.18,64.34,64.17,64.24,70662.0,57.1708,57.3133,57.1619,57.2243,70662.0
2015-12-10 10:05:00,64.25,64.28,64.21,64.26,68346.0,57.2332,57.2599,57.1975,57.2421,68346.0
2015-12-10 10:10:00,64.25,64.26,64.01,64.08,133266.0,57.2332,57.2421,57.0194,57.0817,133266.0
2015-12-10 10:15:00,64.07,64.31,64.03,64.24,71838.0,57.0728,57.2866,57.0372,57.2243,71838.0
2015-12-10 10:20:00,64.25,64.35,64.24,64.34,61172.0,57.2332,57.3222,57.2243,57.3133,61172.0
2015-12-10 10:25:00,64.35,64.44,64.33,64.35,58762.0,57.3222,57.4024,57.3044,57.3222,58762.0
2015-12-10 10:30:00,64.36,64.38,64.26,64.31,39192.0,57.3311,57.349,57.2421,57.2866,39192.0
2015-12-10 10:35:00,64.31,64.49,64.31,64.48,63758.0,57.2866,57.447,57.2866,57.438,63758.0
2015-12-10 10:40:00,64.49,64.64,64.45,64.61,68240.0,57.447,57.5806,57.4113,57.5538,68240.0
2015-12-10 10:45:00,64.61,64.65,64.52,64.54,71818.0,57.5538,57.5895,57.4737,57.4915,71818.0
2015-12-10 10:50:00,64.52,64.58,64.46,64.58,54562.0,57.4737,57.5271,57.4202,57.5271,54562.0
2015-12-10 10:55:00,64.58,64.6,64.47,64.47,36594.0,57.5271,57.5449,57.4291,57.4291,36594.0
2015-12-10 11:00:00,64.47,64.5,64.45,64.48,42000.0,57.4291,57.4559,57.4113,57.438,42000.0
2015-12-10 11:05:00,64.48,64.5,64.36,64.39,64504.0,57.438,57.4559,57.3311,57.3579,64504.0
2015-12-10 11:10:00,64.4,64.48,64.38,64.42,38908.0,57.3668,57.438,57.349,57.3846,38908.0
2015-12-10 11:15:00,64.42,64.61,64.42,64.54,47688.0,57.3846,57.5538,57.3846,57.4915,47688.0
2015-12-10 11:20:00,64.55,64.62,64.54,64.57,63760.0,57.5004,57.5628,57.4915,57.5182,63760.0
2015-12-10 11:25:00,64.58,64.64,64.54,64.55,52644.0,57.5271,57.5806,57.4915,57.5004,52644.0
2015-12-10 11:30:00,64.55,64.58,64.52,64.58,75880.0,57.5004,57.5271,57.4737,57.5271,75880.0
2015-12-10 11:35:00,64.59,64.63,64.49,64.53,50848.0,57.536,57.5717,57.447,57.4826,50848.0
2015-12-10 11:40:00,64.52,64.53,64.42,64.44,36308.0,57.4737,57.4826,57.3846,57.4024,36308.0
2015-12-10 11:45:00,64.44,64.54,64.39,64.53,45944.0,57.4024,57.4915,57.3579,57.4826,45944.0
2015-12-10 11:50:00,64.53,64.53,64.41,64.42,43132.0,57.4826,57.4826,57.3757,57.3846,43132.0
2015-12-10 11:55:00,64.42,64.55,64.37,64.51,77786.0,57.3846,57.5004,57.3401,57.4648,77786.0
2015-12-10 12:00:00,64.5,64.53,64.41,64.51,26950.0,57.4559,57.4826,57.3757,57.4648,26950.0
2015-12-10 12:05:00,64.51,64.53,64.44,64.44,37944.0,57.4648,57.4826,57.4024,57.4024,37944.0
2015-12-10 12:10:00,64.42,64.42,64.29,64.29,107026.0,57.3846,57.3846,57.2688,57.2688,107026.0
2015-12-10 12:15:00,64.27,64.29,64.23,64.24,58668.0,57.251,57.2688,57.2153,57.2243,58668.0
2015-12-10 12:20:00,64.26,64.28,64.22,64.26,23464.0,57.2421,57.2599,57.2064,57.2421,23464.0
2015-12-10 12:25:00,64.25,64.33,64.25,64.32,33828.0,57.2332,57.3044,57.2332,57.2955,33828.0
2015-12-10 12:30:00,64.33,64.34,64.26,64.31,37568.0,57.3044,57.3133,57.2421,57.2866,37568.0
2015-12-10 12:35:00,64.32,64.35,64.24,64.27,53130.0,57.2955,57.3222,57.2243,57.251,53130.0
2015-12-10 12:40:00,64.27,64.38,64.26,64.38,28376.0,57.251,57.349,57.2421,57.349,28376.0
2015-12-10 12:45:00,64.38,64.42,64.32,64.39,40594.0,57.349,57.3846,57.2955,57.3579,40594.0
2015-12-10 12:50:00,64.42,64.47,64.41,64.47,45368.0,57.3846,57.4291,57.3757,57.4291,45368.0
2015-12-10 12:55:00,64.48,64.56,64.47,64.53,39282.0,57.438,57.5093,57.4291,57.4826,39282.0
2015-12-10 13:00:00,64.53,64.57,64.52,64.54,27810.0,57.4826,57.5182,57.4737,57.4915,27810.0
2015-12-10 13:05:00,64.55,64.57,64.49,64.56,26814.0,57.5004,57.5182,57.447,57.5093,26814.0
2015-12-10 13:10:00,64.57,64.57,64.49,64.55,36908.0,57.5182,57.5182,57.447,57.5004,36908.0
2015-12-10 13:15:00,64.56,64.6,64.51,64.52,43602.0,57.5093,57.5449,57.4648,57.4737,43602.0
2015-12-10 13:20:00,64.52,64.6,64.51,64.51,26890.0,57.4737,57.5449,57.4648,57.4648,26890.0
2015-12-10 13:25:00,64.51,64.55,64.47,64.48,38148.0,57.4648,57.5004,57.4291,57.438,38148.0
2015-12-10 13:30:00,64.48,64.58,64.48,64.48,48342.0,57.438,57.5271,57.438,57.438,48342.0
2015-12-10 13:35:00,64.48,64.63,64.47,64.61,30942.0,57.438,57.5717,57.4291,57.5538,30942.0
2015-12-10 13:40:00,64.61,64.61,64.53,64.58,24630.0,57.5538,57.5538,57.4826,57.5271,24630.0
2015-12-10 13:45:00,64.58,64.66,64.56,64.64,44582.0,57.5271,57.5984,57.5093,57.5806,44582.0
2015-12-10 13:50:00,64.65,64.68,64.6,64.63,40606.0,57.5895,57.6162,57.5449,57.5717,40606.0
2015-12-10 13:55:00,64.63,64.67,64.54,64.58,51874.0,57.5717,57.6073,57.4915,57.5271,51874.0
2015-12-10 14:00:00,64.56,64.63,64.53,64.61,57028.0,57.5093,57.5717,57.4826,57.5538,57028.0
2015-12-10 14:05:00,64.61,64.64,64.58,64.61,33904.0,57.5538,57.5806,57.5271,57.5538,33904.0
2015-12-10 14:10:00,64.62,64.64,64.52,64.52,31050.0,57.5628,57.5806,57.4737,57.4737,31050.0
2015-12-10 14:15:00,64.53,64.61,64.53,64.61,29272.0,57.4826,57.5538,57.4826,57.5538,29272.0
2015-12-10 14:20:00,64.6,64.63,64.58,64.61,37178.0,57.5449,57.5717,57.5271,57.5538,37178.0
2015-12-10 14:25:00,64.61,64.75,64.6,64.74,61272.0,57.5538,57.6786,57.5449,57.6696,61272.0
2015-12-10 14:30:00,64.76,64.8,64.69,64.72,53710.0,57.6875,57.7231,57.6251,57.6518,53710.0
2015-12-10 14:35:00,64.74,64.75,64.67,64.7,35934.0,57.6696,57.6786,57.6073,57.634,35934.0
2015-12-10 14:40:00,64.71,64.82,64.7,64.78,49290.0,57.6429,57.7409,57.634,57.7053,49290.0
2015-12-10 14:45:00,64.78,64.79,64.7,64.7,34076.0,57.7053,57.7142,57.634,57.634,34076.0
2015-12-10 14:50:00,64.7,64.7,64.6,64.64,46612.0,57.634,57.634,57.5449,57.5806,46612.0
2015-12-10 14:55:00,64.64,64.67,64.6,64.65,34020.0,57.5806,57.6073,57.5449,57.5895,34020.0
2015-12-10 15:00:00,64.64,64.67,64.58,64.66,55854.0,57.5806,57.6073,57.5271,57.5984,55854.0
2015-12-10 15:05:00,64.64,64.67,64.56,64.56,45074.0,57.5806,57.6073,57.5093,57.5093,45074.0
2015-12-10 15:10:00,64.56,64.57,64.47,64.47,50680.0,57.5093,57.5182,57.4291,57.4291,50680.0
2015-12-10 15:15:00,64.47,64.53,64.39,64.42,46144.0,57.4291,57.4826,57.3579,57.3846,46144.0
2015-12-10 15:20:00,64.43,64.44,64.33,64.39,60930.0,57.3935,57.4024,57.3044,57.3579,60930.0
2015-12-10 15:25:00,64.39,64.39,64.33,64.35,113666.0,57.3579,57.3579,57.3044,57.3222,113666.0
2015-12-10 15:30:00,64.35,64.37,64.32,64.35,81994.0,57.3222,57.3401,57.2955,57.3222,81994.0
2015-12-10 15:35:00,64.36,64.41,64.33,64.38,83434.0,57.3311,57.3757,57.3044,57.349,83434.0
2015-12-10 15:40:00,64.38,64.47,64.32,64.32,110878.0,57.349,57.4291,57.2955,57.2955,110878.0
2015-12-10 15:45:00,64.31,64.36,64.25,64.29,138034.0,57.2866,57.3311,57.2332,57.2688,138034.0
2015-12-10 15:50:00,64.28,64.31,64.23,64.28,104402.0,57.2599,57.2866,57.2153,57.2599,104402.0
2015-12-10 15:55:00,64.27,64.4,64.22,64.33,237310.0,57.251,57.3668,57.2064,57.3044,237310.0
2015-12-11 09:30:00,63.81,63.87,63.37,63.38,243862.0,56.8412,56.8947,56.4493,56.4582,243862.0
2015-12-11 09:35:00,63.38,63.57,63.27,63.3,181874.0,56.4582,56.6274,56.3602,56.3869,181874.0
2015-12-11 09:40:00,63.31,63.54,63.25,63.33,112316.0,56.3958,56.6007,56.3424,56.4136,112316.0
2015-12-11 09:45:00,63.3,63.34,63.0,63.01,119322.0,56.3869,56.4225,56.1197,56.1286,119322.0
2015-12-11 09:50:00,63.03,63.19,63.0,63.19,107052.0,56.1464,56.2889,56.1197,56.2889,107052.0
2015-12-11 09:55:00,63.2,63.23,62.92,62.97,213906.0,56.2978,56.3246,56.0484,56.093,213906.0
2015-12-11 10:00:00,62.95,63.3,62.9,63.21,170518.0,56.0751,56.3869,56.0306,56.3067,170518.0
2015-12-11 10:05:00,63.21,63.3,63.15,63.21,109940.0,56.3067,56.3869,56.2533,56.3067,109940.0
2015-12-11 10:10:00,63.21,63.34,63.15,63.33,50838.0,56.3067,56.4225,56.2533,56.4136,50838.0
2015-12-11 10:15:00,63.32,63.38,63.18,63.27,64346.0,56.4047,56.4582,56.28,56.3602,64346.0
2015-12-11 10:20:00,63.27,63.38,63.21,63.38,36562.0,56.3602,56.4582,56.3067,56.4582,36562.0
2015-12-11 10:25:00,63.36,63.4,63.25,63.27,132110.0,56.4404,56.476,56.3424,56.3602,132110.0
2015-12-11 10:30:00,63.3,63.41,63.18,63.21,109268.0,56.3869,56.4849,56.28,56.3067,109268.0
2015-12-11 10:35:00,63.2,63.22,63.1,63.1,53104.0,56.2978,56.3156,56.2088,56.2088,53104.0
2015-12-11 10:40:00,63.1,63.13,63.0,63.03,68616.0,56.2088,56.2355,56.1197,56.1464,68616.0
2015-12-11 10:45:00,63.02,63.06,62.98,63.02,134448.0,56.1375,56.1731,56.1019,56.1375,134448.0
2015-12-11 10:50:00,63.02,63.02,62.93,63.02,85844.0,56.1375,56.1375,56.0573,56.1375,85844.0
2015-12-11 10:55:00,62.99,63.04,62.98,63.02,55130.0,56.1108,56.1553,56.1019,56.1375,55130.0
2015-12-11 11:00:00,63.0,63.12,62.95,62.98,60048.0,56.1197,56.2266,56.0751,56.1019,60048.0
2015-12-11 11:05:00,62.99,63.14,62.98,63.13,60356.0,56.1108,56.2444,56.1019,56.2355,60356.0
2015-12-11 11:10:00,63.14,63.27,63.11,63.26,72348.0,56.2444,56.3602,56.2177,56.3513,72348.0
2015-12-11 11:15:00,63.25,63.29,63.17,63.28,32452.0,56.3424,56.378,56.2711,56.3691,32452.0
2015-12-11 11:20:00,63.25,63.35,63.22,63.28,44200.0,56.3424,56.4315,56.3156,56.3691,44200.0
2015-12-11 11:25:00,63.27,63.3,63.01,63.05,103636.0,56.3602,56.3869,56.1286,56.1642,103636.0
2015-12-11 11:30:00,63.05,63.06,62.84,62.9,158656.0,56.1642,56.1731,55.9771,56.0306,158656.0
2015-12-11 11:35:00,62.91,63.02,62.87,62.95,69862.0,56.0395,56.1375,56.0039,56.0751,69862.0
2015-12-11 11:40:00,62.95,63.16,62.95,63.16,39032.0,56.0751,56.2622,56.0751,56.2622,39032.0
2015-12-11 11:45:00,63.13,63.19,63.1,63.12,43404.0,56.2355,56.2889,56.2088,56.2266,43404.0
2015-12-11 11:50:00,63.14,63.21,63.07,63.17,44842.0,56.2444,56.3067,56.182,56.2711,44842.0
2015-12-11 11:55:00,63.18,63.18,63.04,63.05,39300.0,56.28,56.28,56.1553,56.1642,39300.0
2015-12-11 12:00:00,63.05,63.13,63.04,63.13,59932.0,56.1642,56.2355,56.1553,56.2355,59932.0
2015-12-11 12:05:00,63.13,63.13,63.02,63.02,48852.0,56.2355,56.2355,56.1375,56.1375,48852.0
2015-12-11 12:10:00,63.02,63.08,63.01,63.05,33994.0,56.1375,56.1909,56.1286,56.1642,33994.0
2015-12-11 12:15:00,63.04,63.05,62.9,62.95,50926.0,56.1553,56.1642,56.0306,56.0751,50926.0
2015-12-11 12:20:00,62.96,63.02,62.91,62.94,34146.0,56.084,56.1375,56.0395,56.0662,34146.0
2015-12-11 12:25:00,62.95,62.99,62.89,62.94,47930.0,56.0751,56.1108,56.0217,56.0662,47930.0
2015-12-11 12:30:00,62.95,63.04,62.91,63.01,32346.0,56.0751,56.1553,56.0395,56.1286,32346.0
2015-12-11 12:35:00,63.01,63.02,62.94,62.96,41180.0,56.1286,56.1375,56.0662,56.084,41180.0
2015-12-11 12:40:00,62.95,63.04,62.91,63.04,40514.0,56.0751,56.1553,56.0395,56.1553,40514.0
2015-12-11 12:45:00,63.03,63.09,63.01,63.08,58794.0,56.1464,56.1998,56.1286,56.1909,58794.0
2015-12-11 12:50:00,63.08,63.08,62.96,63.04,46440.0,56.1909,56.1909,56.084,56.1553,46440.0
2015-12-11 12:55:00,63.04,63.13,63.03,63.1,115760.0,56.1553,56.2355,56.1464,56.2088,115760.0
2015-12-11 13:00:00,63.13,63.13,63.08,63.13,72644.0,56.2355,56.2355,56.1909,56.2355,72644.0
2015-12-11 13:05:00,63.14,63.15,63.07,63.12,73104.0,56.2444,56.2533,56.182,56.2266,73104.0
2015-12-11 13:10:00,63.12,63.13,63.09,63.1,60614.0,56.2266,56.2355,56.1998,56.2088,60614.0
2015-12-11 13:15:00,63.1,63.2,63.05,63.17,68658.0,56.2088,56.2978,56.1642,56.2711,68658.0
2015-12-11 13:20:00,63.16,63.2,63.1,63.1,59208.0,56.2622,56.2978,56.2088,56.2088,59208.0
2015-12-11 13:25:00,63.1,63.11,63.0,63.01,55334.0,56.2088,56.2177,56.1197,56.1286,55334.0
2015-12-11 13:30:00,63.01,63.1,62.97,63.01,68916.0,56.1286,56.2088,56.093,56.1286,68916.0
2015-12-11 13:35:00,63.01,63.12,63.01,63.1,31898.0,56.1286,56.2266,56.1286,56.2088,31898.0
2015-12-11 13:40:00,63.1,63.16,63.07,63.12,40260.0,56.2088,56.2622,56.182,56.2266,40260.0
2015-12-11 13:45:00,63.13,63.18,63.1,63.12,56752.0,56.2355,56.28,56.2088,56.2266,56752.0
2015-12-11 13:50:00,63.12,63.2,63.1,63.13,37798.0,56.2266,56.2978,56.2088,56.2355,37798.0
2015-12-11 13:55:00,63.14,63.16,63.08,63.14,59378.0,56.2444,56.2622,56.1909,56.2444,59378.0
2015-12-11 14:00:00,63.15,63.22,63.15,63.16,42258.0,56.2533,56.3156,56.2533,56.2622,42258.0
2015-12-11 14:05:00,63.16,63.21,63.16,63.17,40778.0,56.2622,56.3067,56.2622,56.2711,40778.0
2015-12-11 14:10:00,63.19,63.24,63.15,63.23,36232.0,56.2889,56.3335,56.2533,56.3246,36232.0
2015-12-11 14:15:00,63.23,63.33,63.23,63.32,47290.0,56.3246,56.4136,56.3246,56.4047,47290.0
2015-12-11 14:20:00,63.31,63.31,63.24,63.29,48416.0,56.3958,56.3958,56.3335,56.378,48416.0
2015-12-11 14:25:00,63.29,63.29,63.22,63.26,27212.0,56.378,56.378,56.3156,56.3513,27212.0
2015-12-11 14:30:00,63.27,63.27,63.18,63.2,53268.0,56.3602,56.3602,56.28,56.2978,53268.0
2015-12-11 14:35:00,63.21,63.28,63.21,63.27,31054.0,56.3067,56.3691,56.3067,56.3602,31054.0
2015-12-11 14:40:00,63.27,63.31,63.22,63.25,46300.0,56.3602,56.3958,56.3156,56.3424,46300.0
2015-12-11 14:45:00,63.25,63.25,63.18,63.18,36438.0,56.3424,56.3424,56.28,56.28,36438.0
2015-12-11 14:50:00,63.19,63.27,63.15,63.24,48832.0,56.2889,56.3602,56.2533,56.3335,48832.0
2015-12-11 14:55:00,63.24,63.24,63.15,63.16,36052.0,56.3335,56.3335,56.2533,56.2622,36052.0
2015-12-11 15:00:00,63.16,63.24,63.16,63.2,47360.0,56.2622,56.3335,56.2622,56.2978,47360.0
2015-12-11 15:05:00,63.19,63.21,63.11,63.12,71802.0,56.2889,56.3067,56.2177,56.2266,71802.0
2015-12-11 15:10:00,63.12,63.14,63.08,63.1,50158.0,56.2266,56.2444,56.1909,56.2088,50158.0
2015-12-11 15:15:00,63.1,63.12,62.97,62.97,83204.0,56.2088,56.2266,56.093,56.093,83204.0
2015-12-11 15:20:00,62.99,63.01,62.89,62.9,79076.0,56.1108,56.1286,56.0217,56.0306,79076.0
2015-12-11 15:25:00,62.91,63.01,62.88,62.95,126332.0,56.0395,56.1286,56.0128,56.0751,126332.0
2015-12-11 15:30:00,62.95,63.0,62.91,62.97,135208.0,56.0751,56.1197,56.0395,56.093,135208.0
2015-12-11 15:35:00,62.97,62.99,62.92,62.94,174938.0,56.093,56.1108,56.0484,56.0662,174938.0
2015-12-11 15:40:00,62.95,63.0,62.9,62.98,132176.0,56.0751,56.1197,56.0306,56.1019,132176.0
2015-12-11 15:45:00,62.99,63.07,62.95,63.05,207914.0,56.1108,56.182,56.0751,56.1642,207914.0
2015-12-11 15:50:00,63.05,63.16,63.05,63.1,242576.0,56.1642,56.2622,56.1642,56.2088,242576.0
2015-12-11 15:55:00,63.09,63.19,63.07,63.14,386082.0,56.1998,56.2889,56.182,56.2444,386082.0
2015-12-14 09:30:00,63.32,63.47,63.16,63.3,279698.0,56.4047,56.5383,56.2622,56.3869,279698.0
2015-12-14 09:35:00,63.35,63.55,63.32,63.51,143278.0,56.4315,56.6096,56.4047,56.574,143278.0
2015-12-14 09:40:00,63.45,63.49,63.23,63.37,54824.0,56.5205,56.5562,56.3246,56.4493,54824.0
2015-12-14 09:45:00,63.31,63.69,63.31,63.64,74786.0,56.3958,56.7343,56.3958,56.6898,74786.0
2015-12-14 09:50:00,63.66,63.75,63.51,63.63,106444.0,56.7076,56.7878,56.574,56.6809,106444.0
2015-12-14 09:55:00,63.63,63.63,63.5,63.56,89172.0,56.6809,56.6809,56.5651,56.6185,89172.0
2015-12-14 10:00:00,63.58,63.63,63.37,63.4,116606.0,56.6363,56.6809,56.4493,56.476,116606.0
2015-12-14 10:05:00,63.42,63.66,63.4,63.62,66228.0,56.4938,56.7076,56.476,56.672,66228.0
2015-12-14 10:10:00,63.62,63.63,63.06,63.1,153506.0,56.672,56.6809,56.1731,56.2088,153506.0
2015-12-14 10:15:00,63.1,63.74,63.1,63.42,172360.0,56.2088,56.7789,56.2088,56.4938,172360.0
2015-12-14 10:20:00,63.42,63.52,63.4,63.46,68608.0,56.4938,56.5829,56.476,56.5294,68608.0
2015-12-14 10:25:00,63.46,63.5,63.23,63.26,118188.0,56.5294,56.5651,56.3246,56.3513,118188.0
2015-12-14 10:30:00,63.27,63.47,63.27,63.44,70590.0,56.3602,56.5383,56.3602,56.5116,70590.0
2015-12-14 10:35:00,63.45,63.48,63.39,63.48,56250.0,56.5205,56.5473,56.4671,56.5473,56250.0
2015-12-14 10:40:00,63.47,63.47,63.26,63.34,87666.0,56.5383,56.5383,56.3513,56.4225,87666.0
2015-12-14 10:45:00,63.34,63.46,63.3,63.4,168238.0,56.4225,56.5294,56.3869,56.476,168238.0
2015-12-14 10:50:00,63.4,63.51,63.37,63.48,70632.0,56.476,56.574,56.4493,56.5473,70632.0
2015-12-14 10:55:00,63.49,63.59,63.46,63.49,93018.0,56.5562,56.6452,56.5294,56.5562,93018.0
2015-12-14 11:00:00,63.48,63.54,63.35,63.37,65662.0,56.5473,56.6007,56.4315,56.4493,65662.0
2015-12-14 11:05:00,63.37,63.5,63.35,63.38,67952.0,56.4493,56.5651,56.4315,56.4582,67952.0
2015-12-14 11:10:00,63.38,63.45,63.26,63.38,56772.0,56.4582,56.5205,56.3513,56.4582,56772.0
2015-12-14 11:15:00,63.38,63.44,63.25,63.33,42918.0,56.4582,56.5116,56.3424,56.4136,42918.0
2015-12-14 11:20:00,63.34,63.45,63.33,63.42,37790.0,56.4225,56.5205,56.4136,56.4938,37790.0
2015-12-14 11:25:00,63.4,63.41,63.31,63.38,78580.0,56.476,56.4849,56.3958,56.4582,78580.0
2015-12-14 11:30:00,63.35,63.35,63.23,63.26,51494.0,56.4315,56.4315,56.3246,56.3513,51494.0
2015-12-14 11:35:00,63.26,63.31,63.16,63.27,186670.0,56.3513,56.3958,56.2622,56.3602,186670.0
2015-12-14 11:40:00,63.29,63.46,63.2,63.46,53908.0,56.378,56.5294,56.2978,56.5294,53908.0
2015-12-14 11:45:00,63.43,63.44,63.28,63.31,35512.0,56.5027,56.5116,56.3691,56.3958,35512.0
2015-12-14 11:50:00,63.33,63.54,63.31,63.54,45546.0,56.4136,56.6007,56.3958,56.6007,45546.0
2015-12-14 11:55:00,63.52,63.6,63.52,63.6,70726.0,56.5829,56.6541,56.5829,56.6541,70726.0
2015-12-14 12:00:00,63.59,63.64,63.55,63.56,56164.0,56.6452,56.6898,56.6096,56.6185,56164.0
2015-12-14 12:05:00,63.57,63.73,63.52,63.73,89492.0,56.6274,56.77,56.5829,56.77,89492.0
2015-12-14 12:10:00,63.71,63.78,63.68,63.7,51906.0,56.7521,56.8145,56.7254,56.7432,51906.0
2015-12-14 12:15:00,63.7,63.79,63.67,63.76,67066.0,56.7432,56.8234,56.7165,56.7967,67066.0
2015-12-14 12:20:00,63.74,63.81,63.69,63.8,49252.0,56.7789,56.8412,56.7343,56.8323,49252.0
2015-12-14 12:25:00,63.82,63.91,63.81,63.89,50660.0,56.8501,56.9303,56.8412,56.9125,50660.0
2015-12-14 12:30:00,63.88,63.94,63.85,63.88,45270.0,56.9036,56.957,56.8768,56.9036,45270.0
2015-12-14 12:35:00,63.86,63.88,63.79,63.81,42204.0,56.8858,56.9036,56.8234,56.8412,42204.0
2015-12-14 12:40:00,63.79,63.89,63.79,63.85,68870.0,56.8234,56.9125,56.8234,56.8768,68870.0
2015-12-14 12:45:00,63.85,63.93,63.71,63.74,120590.0,56.8768,56.9481,56.7521,56.7789,120590.0
2015-12-14 12:50:00,63.74,64.06,63.74,64.05,113850.0,56.7789,57.0639,56.7789,57.055,113850.0
2015-12-14 12:55:00,64.05,64.11,63.98,64.08,95488.0,57.055,57.1085,56.9926,57.0817,95488.0
2015-12-14 13:00:00,64.08,64.17,64.08,64.11,72822.0,57.0817,57.1619,57.0817,57.1085,72822.0
2015-12-14 13:05:00,64.11,64.12,64.04,64.05,43044.0,57.1085,57.1174,57.0461,57.055,43044.0
2015-12-14 13:10:00,64.04,64.05,63.8,63.82,51984.0,57.0461,57.055,56.8323,56.8501,51984.0
2015-12-14 13:15:00,63.82,63.84,63.74,63.79,34152.0,56.8501,56.8679,56.7789,56.8234,34152.0
2015-12-14 13:20:00,63.79,63.81,63.69,63.7,56918.0,56.8234,56.8412,56.7343,56.7432,56918.0
2015-12-14 13:25:00,63.69,63.72,63.64,63.72,35552.0,56.7343,56.761,56.6898,56.761,35552.0
2015-12-14 13:30:00,63.71,63.77,63.67,63.7,53414.0,56.7521,56.8056,56.7165,56.7432,53414.0
2015-12-14 13:35:00,63.68,63.72,63.63,63.66,37106.0,56.7254,56.761,56.6809,56.7076,37106.0
2015-12-14 13:40:00,63.64,63.66,63.57,63.58,34154.0,56.6898,56.7076,56.6274,56.6363,34154.0
2015-12-14 13:45:00,63.57,63.6,63.49,63.59,60562.0,56.6274,56.6541,56.5562,56.6452,60562.0
2015-12-14 13:50:00,63.57,63.6,63.55,63.57,28348.0,56.6274,56.6541,56.6096,56.6274,28348.0
2015-12-14 13:55:00,63.56,63.59,63.52,63.52,59398.0,56.6185,56.6452,56.5829,56.5829,59398.0
2015-12-14 14:00:00,63.56,63.57,63.39,63.4,77572.0,56.6185,56.6274,56.4671,56.476,77572.0
2015-12-14 14:05:00,63.41,63.52,63.4,63.47,73002.0,56.4849,56.5829,56.476,56.5383,73002.0
2015-12-14 14:10:00,63.47,63.53,63.43,63.48,54656.0,56.5383,56.5918,56.5027,56.5473,54656.0
2015-12-14 14:15:00,63.49,63.53,63.44,63.53,38924.0,56.5562,56.5918,56.5116,56.5918,38924.0
2015-12-14 14:20:00,63.52,63.54,63.49,63.52,42332.0,56.5829,56.6007,56.5562,56.5829,42332.0
2015-12-14 14:25:00,63.5,63.56,63.47,63.54,44888.0,56.5651,56.6185,56.5383,56.6007,44888.0
2015-12-14 14:30:00,63.54,63.54,63.46,63.49,30722.0,56.6007,56.6007,56.5294,56.5562,30722.0
2015-12-14 14:35:00,63.49,63.51,63.42,63.46,96144.0,56.5562,56.574,56.4938,56.5294,96144.0
2015-12-14 14:40:00,63.46,63.51,63.46,63.46,65402.0,56.5294,56.574,56.5294,56.5294,65402.0
2015-12-14 14:45:00,63.47,63.69,63.47,63.69,43298.0,56.5383,56.7343,56.5383,56.7343,43298.0
2015-12-14 14:50:00,63.67,63.77,63.65,63.77,50740.0,56.7165,56.8056,56.6987,56.8056,50740.0
2015-12-14 14:55:00,63.77,63.77,63.64,63.66,61310.0,56.8056,56.8056,56.6898,56.7076,61310.0
2015-12-14 15:00:00,63.65,63.67,63.59,63.62,52212.0,56.6987,56.7165,56.6452,56.672,52212.0
2015-12-14 15:05:00,63.6,63.67,63.53,63.57,76172.0,56.6541,56.7165,56.5918,56.6274,76172.0
2015-12-14 15:10:00,63.55,63.59,63.5,63.5,45340.0,56.6096,56.6452,56.5651,56.5651,45340.0
2015-12-14 15:15:00,63.5,63.61,63.48,63.58,54832.0,56.5651,56.6631,56.5473,56.6363,54832.0
2015-12-14 15:20:00,63.59,63.67,63.59,63.67,60062.0,56.6452,56.7165,56.6452,56.7165,60062.0
2015-12-14 15:25:00,63.66,63.73,63.62,63.73,48262.0,56.7076,56.77,56.672,56.77,48262.0
2015-12-14 15:30:00,63.71,63.76,63.66,63.72,84456.0,56.7521,56.7967,56.7076,56.761,84456.0
2015-12-14 15:35:00,63.71,63.8,63.69,63.74,117906.0,56.7521,56.8323,56.7343,56.7789,117906.0
2015-12-14 15:40:00,63.74,63.74,63.65,63.66,144596.0,56.7789,56.7789,56.6987,56.7076,144596.0
2015-12-14 15:45:00,63.66,63.88,63.66,63.85,210790.0,56.7076,56.9036,56.7076,56.8768,210790.0
2015-12-14 15:50:00,63.85,63.94,63.8,63.94,209696.0,56.8768,56.957,56.8323,56.957,209696.0
2015-12-14 15:55:00,63.95,63.96,63.85,63.95,308746.0,56.9659,56.9748,56.8768,56.9659,308746.0
2015-12-15 09:30:00,64.8,64.8,64.38,64.49,328010.0,57.7231,57.7231,57.349,57.447,328010.0
2015-12-15 09:35:00,64.52,64.56,64.17,64.35,201190.0,57.4737,57.5093,57.1619,57.3222,201190.0
2015-12-15 09:40:00,64.35,64.64,64.3,64.45,130288.0,57.3222,57.5806,57.2777,57.4113,130288.0
2015-12-15 09:45:00,64.49,64.74,64.48,64.74,105622.0,57.447,57.6696,57.438,57.6696,105622.0
2015-12-15 09:50:00,64.73,64.8,64.64,64.8,85512.0,57.6607,57.7231,57.5806,57.7231,85512.0
2015-12-15 09:55:00,64.8,64.88,64.7,64.81,124706.0,57.7231,57.7944,57.634,57.732,124706.0
2015-12-15 10:00:00,64.81,64.83,64.69,64.75,141996.0,57.732,57.7498,57.6251,57.6786,141996.0
2015-12-15 10:05:00,64.75,64.77,64.67,64.72,106932.0,57.6786,57.6964,57.6073,57.6518,106932.0
2015-12-15 10:10:00,64.7,64.75,64.58,64.6,104688.0,57.634,57.6786,57.5271,57.5449,104688.0
2015-12-15 10:15:00,64.6,64.65,64.54,64.58,86348.0,57.5449,57.5895,57.4915,57.5271,86348.0
2015-12-15 10:20:00,64.58,64.66,64.51,64.63,120870.0,57.5271,57.5984,57.4648,57.5717,120870.0
2015-12-15 10:25:00,64.63,64.72,64.62,64.63,47860.0,57.5717,57.6518,57.5628,57.5717,47860.0
2015-12-15 10:30:00,64.63,64.63,64.48,64.48,56014.0,57.5717,57.5717,57.438,57.438,56014.0
2015-12-15 10:35:00,64.47,64.55,64.41,64.54,81604.0,57.4291,57.5004,57.3757,57.4915,81604.0
2015-12-15 10:40:00,64.54,64.58,64.47,64.49,67550.0,57.4915,57.5271,57.4291,57.447,67550.0
2015-12-15 10:45:00,64.49,64.57,64.41,64.57,49704.0,57.447,57.5182,57.3757,57.5182,49704.0
2015-12-15 10:50:00,64.57,64.57,64.47,64.48,39578.0,57.5182,57.5182,57.4291,57.438,39578.0
2015-12-15 10:55:00,64.49,64.52,64.41,64.52,49322.0,57.447,57.4737,57.3757,57.4737,49322.0
2015-12-15 11:00:00,64.5,64.51,64.47,64.48,30230.0,57.4559,57.4648,57.4291,57.438,30230.0
2015-12-15 11:05:00,64.49,64.56,64.49,64.53,34786.0,57.447,57.5093,57.447,57.4826,34786.0
2015-12-15 11:10:00,64.53,64.55,64.48,64.5,45518.0,57.4826,57.5004,57.438,57.4559,45518.0
2015-12-15 11:15:00,64.5,64.72,64.48,64.66,38176.0,57.4559,57.6518,57.438,57.5984,38176.0
2015-12-15 11:20:00,64.68,64.69,64.58,64.69,45544.0,57.6162,57.6251,57.5271,57.6251,45544.0
2015-12-15 11:25:00,64.69,64.8,64.66,64.71,54190.0,57.6251,57.7231,57.5984,57.6429,54190.0
2015-12-15 11:30:00,64.73,64.78,64.64,64.66,53606.0,57.6607,57.7053,57.5806,57.5984,53606.0
2015-12-15 11:35:00,64.67,64.69,64.58,64.59,53088.0,57.6073,57.6251,57.5271,57.536,53088.0
2015-12-15 11:40:00,64.6,64.62,64.42,64.48,59620.0,57.5449,57.5628,57.3846,57.438,59620.0
2015-12-15 11:45:00,64.46,64.6,64.46,64.49,44120.0,57.4202,57.5449,57.4202,57.447,44120.0
2015-12-15 11:50:00,64.5,64.55,64.49,64.52,40716.0,57.4559,57.5004,57.447,57.4737,40716.0
2015-12-15 11:55:00,64.53,64.56,64.49,64.55,42140.0,57.4826,57.5093,57.447,57.5004,42140.0
2015-12-15 12:00:00,64.55,64.66,64.51,64.66,66806.0,57.5004,57.5984,57.4648,57.5984,66806.0
2015-12-15 12:05:00,64.66,64.79,64.63,64.76,66400.0,57.5984,57.7142,57.5717,57.6875,66400.0
2015-12-15 12:10:00,64.77,64.78,64.72,64.74,52858.0,57.6964,57.7053,57.6518,57.6696,52858.0
2015-12-15 12:15:00,64.75,64.79,64.71,64.72,66784.0,57.6786,57.7142,57.6429,57.6518,66784.0
2015-12-15 12:20:00,64.73,64.84,64.69,64.81,53168.0,57.6607,57.7587,57.6251,57.732,53168.0
2015-12-15 12:25:00,64.81,64.83,64.78,64.81,32506.0,57.732,57.7498,57.7053,57.732,32506.0
2015-12-15 12:30:00,64.81,64.92,64.81,64.9,58150.0,57.732,57.83,57.732,57.8122,58150.0
2015-12-15 12:35:00,64.89,65.0,64.88,64.97,96842.0,57.8033,57.9013,57.7944,57.8745,96842.0
2015-12-15 12:40:00,64.98,65.0,64.87,64.87,58512.0,57.8834,57.9013,57.7855,57.7855,58512.0
2015-12-15 12:45:00,64.89,64.91,64.83,64.86,33978.0,57.8033,57.8211,57.7498,57.7765,33978.0
2015-12-15 12:50:00,64.88,64.91,64.85,64.89,39774.0,57.7944,57.8211,57.7676,57.8033,39774.0
2015-12-15 12:55:00,64.91,64.97,64.91,64.94,99744.0,57.8211,57.8745,57.8211,57.8478,99744.0
2015-12-15 13:00:00,64.95,64.96,64.81,64.83,31738.0,57.8567,57.8656,57.732,57.7498,31738.0
2015-12-15 13:05:00,64.82,64.82,64.73,64.75,54306.0,57.7409,57.7409,57.6607,57.6786,54306.0
2015-12-15 13:10:00,64.74,64.75,64.64,64.71,39436.0,57.6696,57.6786,57.5806,57.6429,39436.0
2015-12-15 13:15:00,64.72,64.77,64.67,64.67,34714.0,57.6518,57.6964,57.6073,57.6073,34714.0
2015-12-15 13:20:00,64.66,64.68,64.61,64.66,40178.0,57.5984,57.6162,57.5538,57.5984,40178.0
2015-12-15 13:25:00,64.64,64.67,64.61,64.63,29322.0,57.5806,57.6073,57.5538,57.5717,29322.0
2015-12-15 13:30:00,64.62,64.67,64.6,64.61,33036.0,57.5628,57.6073,57.5449,57.5538,33036.0
2015-12-15 13:35:00,64.61,64.71,64.55,64.71,67964.0,57.5538,57.6429,57.5004,57.6429,67964.0
2015-12-15 13:40:00,64.72,64.78,64.66,64.68,76846.0,57.6518,57.7053,57.5984,57.6162,76846.0
2015-12-15 13:45:00,64.69,64.79,64.69,64.72,44960.0,57.6251,57.7142,57.6251,57.6518,44960.0
2015-12-15 13:50:00,64.72,64.77,64.71,64.77,30034.0,57.6518,57.6964,57.6429,57.6964,30034.0
2015-12-15 13:55:00,64.78,64.83,64.76,64.79,44710.0,57.7053,57.7498,57.6875,57.7142,44710.0
2015-12-15 14:00:00,64.8,64.86,64.76,64.83,33994.0,57.7231,57.7765,57.6875,57.7498,33994.0
2015-12-15 14:05:00,64.82,64.85,64.75,64.77,31732.0,57.7409,57.7676,57.6786,57.6964,31732.0
2015-12-15 14:10:00,64.77,64.78,64.71,64.74,37528.0,57.6964,57.7053,57.6429,57.6696,37528.0
2015-12-15 14:15:00,64.74,64.84,64.72,64.82,27136.0,57.6696,57.7587,57.6518,57.7409,27136.0
2015-12-15 14:20:00,64.82,64.83,64.76,64.77,52638.0,57.7409,57.7498,57.6875,57.6964,52638.0
2015-12-15 14:25:00,64.76,64.76,64.71,64.74,38926.0,57.6875,57.6875,57.6429,57.6696,38926.0
2015-12-15 14:30:00,64.74,64.78,64.7,64.72,38254.0,57.6696,57.7053,57.634,57.6518,38254.0
2015-12-15 14:35:00,64.72,64.75,64.68,64.68,36738.0,57.6518,57.6786,57.6162,57.6162,36738.0
2015-12-15 14:40:00,64.67,64.71,64.63,64.67,43114.0,57.6073,57.6429,57.5717,57.6073,43114.0
2015-12-15 14:45:00,64.67,64.68,64.58,64.61,47688.0,57.6073,57.6162,57.5271,57.5538,47688.0
2015-12-15 14:50:00,64.61,64.64,64.58,64.62,42726.0,57.5538,57.5806,57.5271,57.5628,42726.0
2015-12-15 14:55:00,64.63,64.63,64.51,64.53,43326.0,57.5717,57.5717,57.4648,57.4826,43326.0
2015-12-15 15:00:00,64.53,64.55,64.51,64.51,45452.0,57.4826,57.5004,57.4648,57.4648,45452.0
2015-12-15 15:05:00,64.51,64.55,64.51,64.53,45278.0,57.4648,57.5004,57.4648,57.4826,45278.0
2015-12-15 15:10:00,64.53,64.53,64.42,64.44,67144.0,57.4826,57.4826,57.3846,57.4024,67144.0
2015-12-15 15:15:00,64.42,64.47,64.36,64.42,113984.0,57.3846,57.4291,57.3311,57.3846,113984.0
2015-12-15 15:20:00,64.42,64.44,64.39,64.39,52416.0,57.3846,57.4024,57.3579,57.3579,52416.0
2015-12-15 15:25:00,64.38,64.41,64.35,64.35,53780.0,57.349,57.3757,57.3222,57.3222,53780.0
2015-12-15 15:30:00,64.35,64.36,64.3,64.32,86028.0,57.3222,57.3311,57.2777,57.2955,86028.0
2015-12-15 15:35:00,64.32,64.39,64.26,64.36,91510.0,57.2955,57.3579,57.2421,57.3311,91510.0
2015-12-15 15:40:00,64.38,64.39,64.33,64.39,89862.0,57.349,57.3579,57.3044,57.3579,89862.0
2015-12-15 15:45:00,64.38,64.42,64.35,64.39,91558.0,57.349,57.3846,57.3222,57.3579,91558.0
2015-12-15 15:50:00,64.39,64.39,64.3,64.35,140632.0,57.3579,57.3579,57.2777,57.3222,140632.0
2015-12-15 15:55:00,64.35,64.37,64.31,64.32,239012.0,57.3222,57.3401,57.2866,57.2955,239012.0
2015-12-16 09:30:00,64.69,65.0,64.57,64.99,205320.0,57.6251,57.9013,57.5182,57.8923,205320.0
2015-12-16 09:35:00,64.95,65.17,64.92,65.06,158780.0,57.8567,58.0527,57.83,57.9547,158780.0
2015-12-16 09:40:00,65.04,65.19,65.0,65.19,73446.0,57.9369,58.0705,57.9013,58.0705,73446.0
2015-12-16 09:45:00,65.19,65.28,65.07,65.1,81040.0,58.0705,58.1507,57.9636,57.9903,81040.0
2015-12-16 09:50:00,65.09,65.3,65.02,65.3,87404.0,57.9814,58.1685,57.9191,58.1685,87404.0
2015-12-16 09:55:00,65.29,65.3,65.18,65.18,84020.0,58.1596,58.1685,58.0616,58.0616,84020.0
2015-12-16 10:00:00,65.2,65.27,65.07,65.11,57660.0,58.0794,58.1418,57.9636,57.9992,57660.0
2015-12-16 10:05:00,65.08,65.11,64.89,64.94,91268.0,57.9725,57.9992,57.8033,57.8478,91268.0
2015-12-16 10:10:00,64.93,64.98,64.83,64.91,90532.0,57.8389,57.8834,57.7498,57.8211,90532.0
2015-12-16 10:15:00,64.91,64.95,64.73,64.88,98050.0,57.8211,57.8567,57.6607,57.7944,98050.0
2015-12-16 10:20:00,64.89,64.99,64.89,64.97,52300.0,57.8033,57.8923,57.8033,57.8745,52300.0
2015-12-16 10:25:00,64.98,65.02,64.82,64.9,77460.0,57.8834,57.9191,57.7409,57.8122,77460.0
2015-12-16 10:30:00,64.88,64.97,64.83,64.95,140060.0,57.7944,57.8745,57.7498,57.8567,140060.0
2015-12-16 10:35:00,64.95,64.95,64.8,64.85,55366.0,57.8567,57.8567,57.7231,57.7676,55366.0
2015-12-16 10:40:00,64.83,64.86,64.77,64.78,44162.0,57.7498,57.7765,57.6964,57.7053,44162.0
2015-12-16 10:45:00,64.79,64.85,64.76,64.85,82474.0,57.7142,57.7676,57.6875,57.7676,82474.0
2015-12-16 10:50:00,64.84,64.86,64.78,64.8,74008.0,57.7587,57.7765,57.7053,57.7231,74008.0
2015-12-16 10:55:00,64.81,64.83,64.77,64.78,81908.0,57.732,57.7498,57.6964,57.7053,81908.0
2015-12-16 11:00:00,64.77,64.82,64.71,64.73,117642.0,57.6964,57.7409,57.6429,57.6607,117642.0
2015-12-16 11:05:00,64.73,64.79,64.72,64.74,75374.0,57.6607,57.7142,57.6518,57.6696,75374.0
2015-12-16 11:10:00,64.74,64.76,64.7,64.75,87352.0,57.6696,57.6875,57.634,57.6786,87352.0
2015-12-16 11:15:00,64.74,64.77,64.61,64.64,74542.0,57.6696,57.6964,57.5538,57.5806,74542.0
2015-12-16 11:20:00,64.65,64.66,64.57,64.58,49674.0,57.5895,57.5984,57.5182,57.5271,49674.0
2015-12-16 11:25:00,64.58,64.7,64.58,64.7,75474.0,57.5271,57.634,57.5271,57.634,75474.0
2015-12-16 11:30:00,64.69,64.85,64.67,64.85,44202.0,57.6251,57.7676,57.6073,57.7676,44202.0
2015-12-16 11:35:00,64.85,64.88,64.81,64.82,78908.0,57.7676,57.7944,57.732,57.7409,78908.0
2015-12-16 11:40:00,64.83,64.83,64.71,64.71,49674.0,57.7498,57.7498,57.6429,57.6429,49674.0
2015-12-16 11:45:00,64.73,64.73,64.66,64.71,39184.0,57.6607,57.6607,57.5984,57.6429,39184.0
2015-12-16 11:50:00,64.71,64.71,64.59,64.63,37498.0,57.6429,57.6429,57.536,57.5717,37498.0
2015-12-16 11:55:00,64.64,64.71,64.62,64.67,56914.0,57.5806,57.6429,57.5628,57.6073,56914.0
2015-12-16 12:00:00,64.68,64.83,64.67,64.81,42828.0,57.6162,57.7498,57.6073,57.732,42828.0
2015-12-16 12:05:00,64.8,64.81,64.7,64.71,38450.0,57.7231,57.732,57.634,57.6429,38450.0
2015-12-16 12:10:00,64.7,64.78,64.7,64.73,46140.0,57.634,57.7053,57.634,57.6607,46140.0
2015-12-16 12:15:00,64.73,64.75,64.6,64.61,33500.0,57.6607,57.6786,57.5449,57.5538,33500.0
2015-12-16 12:20:00,64.61,64.61,64.54,64.57,42346.0,57.5538,57.5538,57.4915,57.5182,42346.0
2015-12-16 12:25:00,64.56,64.63,64.56,64.6,60350.0,57.5093,57.5717,57.5093,57.5449,60350.0
2015-12-16 12:30:00,64.61,64.66,64.6,64.66,32570.0,57.5538,57.5984,57.5449,57.5984,32570.0
2015-12-16 12:35:00,64.65,64.72,64.61,64.61,41832.0,57.5895,57.6518,57.5538,57.5538,41832.0
2015-12-16 12:40:00,64.61,64.64,64.58,64.61,42808.0,57.5538,57.5806,57.5271,57.5538,42808.0
2015-12-16 12:45:00,64.61,64.64,64.55,64.57,38336.0,57.5538,57.5806,57.5004,57.5182,38336.0
2015-12-16 12:50:00,64.57,64.58,64.55,64.56,33904.0,57.5182,57.5271,57.5004,57.5093,33904.0
2015-12-16 12:55:00,64.55,64.57,64.52,64.53,24512.0,57.5004,57.5182,57.4737,57.4826,24512.0
2015-12-16 13:00:00,64.55,64.62,64.53,64.61,52072.0,57.5004,57.5628,57.4826,57.5538,52072.0
2015-12-16 13:05:00,64.61,64.67,64.58,64.62,38614.0,57.5538,57.6073,57.5271,57.5628,38614.0
2015-12-16 13:10:00,64.61,64.61,64.56,64.57,27446.0,57.5538,57.5538,57.5093,57.5182,27446.0
2015-12-16 13:15:00,64.57,64.63,64.56,64.61,44840.0,57.5182,57.5717,57.5093,57.5538,44840.0
2015-12-16 13:20:00,64.61,64.63,64.58,64.6,92812.0,57.5538,57.5717,57.5271,57.5449,92812.0
2015-12-16 13:25:00,64.6,64.61,64.58,64.58,92808.0,57.5449,57.5538,57.5271,57.5271,92808.0
2015-12-16 13:30:00,64.58,64.66,64.57,64.63,116276.0,57.5271,57.5984,57.5182,57.5717,116276.0
2015-12-16 13:35:00,64.62,64.67,64.6,64.62,57642.0,57.5628,57.6073,57.5449,57.5628,57642.0
2015-12-16 13:40:00,64.62,64.64,64.58,64.64,52214.0,57.5628,57.5806,57.5271,57.5806,52214.0
2015-12-16 13:45:00,64.63,64.75,64.6,64.73,80196.0,57.5717,57.6786,57.5449,57.6607,80196.0
2015-12-16 13:50:00,64.75,64.78,64.63,64.66,82414.0,57.6786,57.7053,57.5717,57.5984,82414.0
2015-12-16 13:55:00,64.67,64.85,64.66,64.85,58774.0,57.6073,57.7676,57.5984,57.7676,58774.0
2015-12-16 14:00:00,64.79,65.07,64.41,64.88,159708.0,57.7142,57.9636,57.3757,57.7944,159708.0
2015-12-16 14:05:00,64.92,65.04,64.92,65.0,96476.0,57.83,57.9369,57.83,57.9013,96476.0
2015-12-16 14:10:00,65.02,65.03,64.85,64.96,167058.0,57.9191,57.928,57.7676,57.8656,167058.0
2015-12-16 14:15:00,64.96,65.05,64.89,65.02,117484.0,57.8656,57.9458,57.8033,57.9191,117484.0
2015-12-16 14:20:00,64.98,65.04,64.91,64.94,67660.0,57.8834,57.9369,57.8211,57.8478,67660.0
2015-12-16 14:25:00,64.95,64.98,64.8,64.88,52584.0,57.8567,57.8834,57.7231,57.7944,52584.0
2015-12-16 14:30:00,64.86,65.0,64.75,64.98,53170.0,57.7765,57.9013,57.6786,57.8834,53170.0
2015-12-16 14:35:00,64.96,65.03,64.92,64.94,55620.0,57.8656,57.928,57.83,57.8478,55620.0
2015-12-16 14:40:00,64.95,65.04,64.86,65.02,61682.0,57.8567,57.9369,57.7765,57.9191,61682.0
2015-12-16 14:45:00,65.04,65.17,64.96,65.14,85226.0,57.9369,58.0527,57.8656,58.026,85226.0
2015-12-16 14:50:00,65.12,65.25,65.07,65.23,60964.0,58.0081,58.124,57.9636,58.1061,60964.0
2015-12-16 14:55:00,65.23,65.42,65.22,65.41,91276.0,58.1061,58.2754,58.0972,58.2665,91276.0
2015-12-16 15:00:00,65.41,65.43,65.23,65.26,88638.0,58.2665,58.2843,58.1061,58.1329,88638.0
2015-12-16 15:05:00,65.28,65.28,65.18,65.19,55396.0,58.1507,58.1507,58.0616,58.0705,55396.0
2015-12-16 15:10:00,65.19,65.32,65.19,65.25,79394.0,58.0705,58.1863,58.0705,58.124,79394.0
2015-12-16 15:15:00,65.27,65.29,65.2,65.25,54650.0,58.1418,58.1596,58.0794,58.124,54650.0
2015-12-16 15:20:00,65.25,65.36,65.25,65.35,61568.0,58.124,58.2219,58.124,58.213,61568.0
2015-12-16 15:25:00,65.36,65.49,65.33,65.49,96078.0,58.2219,58.3377,58.1952,58.3377,96078.0
2015-12-16 15:30:00,65.49,65.53,65.41,65.5,126140.0,58.3377,58.3734,58.2665,58.3466,126140.0
2015-12-16 15:35:00,65.49,65.56,65.46,65.55,83174.0,58.3377,58.4001,58.311,58.3912,83174.0
2015-12-16 15:40:00,65.55,65.6,65.5,65.51,173550.0,58.3912,58.4357,58.3466,58.3556,173550.0
2015-12-16 15:45:00,65.5,65.55,65.48,65.53,158294.0,58.3466,58.3912,58.3288,58.3734,158294.0
2015-12-16 15:50:00,65.52,65.56,65.49,65.5,132964.0,58.3645,58.4001,58.3377,58.3466,132964.0
2015-12-16 15:55:00,65.5,65.52,65.45,65.46,233530.0,58.3466,58.3645,58.3021,58.311,233530.0
2015-12-17 09:30:00,65.85,65.92,65.6,65.76,256816.0,58.6584,58.7208,58.4357,58.5783,256816.0
2015-12-17 09:35:00,65.75,65.77,65.52,65.56,168060.0,58.5693,58.5872,58.3645,58.4001,168060.0
2015-12-17 09:40:00,65.56,65.66,65.43,65.47,100508.0,58.4001,58.4892,58.2843,58.3199,100508.0
2015-12-17 09:45:00,65.49,65.64,65.49,65.57,68374.0,58.3377,58.4714,58.3377,58.409,68374.0
2015-12-17 09:50:00,65.57,65.61,65.5,65.56,75542.0,58.409,58.4446,58.3466,58.4001,75542.0
2015-12-17 09:55:00,65.56,65.7,65.52,65.64,109618.0,58.4001,58.5248,58.3645,58.4714,109618.0
2015-12-17 10:00:00,65.66,65.81,65.57,65.81,78366.0,58.4892,58.6228,58.409,58.6228,78366.0
2015-12-17 10:05:00,65.82,65.88,65.76,65.8,86616.0,58.6317,58.6851,58.5783,58.6139,86616.0
2015-12-17 10:10:00,65.81,65.86,65.7,65.86,76436.0,58.6228,58.6673,58.5248,58.6673,76436.0
2015-12-17 10:15:00,65.84,65.88,65.44,65.49,146280.0,58.6495,58.6851,58.2932,58.3377,146280.0
2015-12-17 10:20:00,65.52,65.61,65.51,65.52,39568.0,58.3645,58.4446,58.3556,58.3645,39568.0
2015-12-17 10:25:00,65.51,65.64,65.49,65.6,70454.0,58.3556,58.4714,58.3377,58.4357,70454.0
2015-12-17 10:30:00,65.58,65.77,65.58,65.74,95900.0,58.4179,58.5872,58.4179,58.5604,95900.0
2015-12-17 10:35:00,65.73,65.77,65.66,65.66,91506.0,58.5515,58.5872,58.4892,58.4892,91506.0
2015-12-17 10:40:00,65.66,65.7,65.61,65.64,88998.0,58.4892,58.5248,58.4446,58.4714,88998.0
2015-12-17 10:45:00,65.64,65.67,65.49,65.51,97598.0,58.4714,58.4981,58.3377,58.3556,97598.0
2015-12-17 10:50:00,65.52,65.52,65.33,65.42,85958.0,58.3645,58.3645,58.1952,58.2754,85958.0
2015-12-17 10:55:00,65.43,65.58,65.41,65.55,60034.0,58.2843,58.4179,58.2665,58.3912,60034.0
2015-12-17 11:00:00,65.55,65.67,65.53,65.64,49288.0,58.3912,58.4981,58.3734,58.4714,49288.0
2015-12-17 11:05:00,65.64,65.7,65.5,65.52,71218.0,58.4714,58.5248,58.3466,58.3645,71218.0
2015-12-17 11:10:00,65.52,65.53,65.36,65.38,105040.0,58.3645,58.3734,58.2219,58.2398,105040.0
2015-12-17 11:15:00,65.38,65.39,65.17,65.17,106118.0,58.2398,58.2487,58.0527,58.0527,106118.0
2015-12-17 11:20:00,65.16,65.17,65.04,65.06,74968.0,58.0438,58.0527,57.9369,57.9547,74968.0
2015-12-17 11:25:00,65.07,65.21,65.04,65.19,51036.0,57.9636,58.0883,57.9369,58.0705,51036.0
2015-12-17 11:30:00,65.16,65.19,65.14,65.17,35750.0,58.0438,58.0705,58.026,58.0527,35750.0
2015-12-17 11:35:00,65.15,65.32,65.15,65.31,38432.0,58.0349,58.1863,58.0349,58.1774,38432.0
2015-12-17 11:40:00,65.3,65.35,65.26,65.27,42764.0,58.1685,58.213,58.1329,58.1418,42764.0
2015-12-17 11:45:00,65.28,65.41,65.25,65.4,47718.0,58.1507,58.2665,58.124,58.2576,47718.0
2015-12-17 11:50:00,65.41,65.6,65.41,65.6,74408.0,58.2665,58.4357,58.2665,58.4357,74408.0
2015-12-17 11:55:00,65.6,65.6,65.42,65.42,62212.0,58.4357,58.4357,58.2754,58.2754,62212.0
2015-12-17 12:00:00,65.43,65.47,65.31,65.31,37210.0,58.2843,58.3199,58.1774,58.1774,37210.0
2015-12-17 12:05:00,65.31,65.41,65.27,65.41,34874.0,58.1774,58.2665,58.1418,58.2665,34874.0
2015-12-17 12:10:00,65.41,65.48,65.35,65.46,50096.0,58.2665,58.3288,58.213,58.311,50096.0
2015-12-17 12:15:00,65.46,65.54,65.45,65.53,48634.0,58.311,58.3823,58.3021,58.3734,48634.0
2015-12-17 12:20:00,65.53,65.54,65.46,65.47,31266.0,58.3734,58.3823,58.311,58.3199,31266.0
2015-12-17 12:25:00,65.49,65.5,65.45,65.48,37134.0,58.3377,58.3466,58.3021,58.3288,37134.0
2015-12-17 12:30:00,65.48,65.58,65.45,65.54,95106.0,58.3288,58.4179,58.3021,58.3823,95106.0
2015-12-17 12:35:00,65.53,65.53,65.36,65.36,29246.0,58.3734,58.3734,58.2219,58.2219,29246.0
2015-12-17 12:40:00,65.36,65.36,65.27,65.35,33096.0,58.2219,58.2219,58.1418,58.213,33096.0
2015-12-17 12:45:00,65.36,65.49,65.33,65.35,58726.0,58.2219,58.3377,58.1952,58.213,58726.0
2015-12-17 12:50:00,65.34,65.44,65.33,65.36,51006.0,58.2041,58.2932,58.1952,58.2219,51006.0
2015-12-17 12:55:00,65.39,65.49,65.33,65.48,52740.0,58.2487,58.3377,58.1952,58.3288,52740.0
2015-12-17 13:00:00,65.48,65.58,65.48,65.57,73640.0,58.3288,58.4179,58.3288,58.409,73640.0
2015-12-17 13:05:00,65.57,65.57,65.5,65.51,40822.0,58.409,58.409,58.3466,58.3556,40822.0
2015-12-17 13:10:00,65.53,65.61,65.5,65.57,33358.0,58.3734,58.4446,58.3466,58.409,33358.0
2015-12-17 13:15:00,65.57,65.57,65.5,65.5,56668.0,58.409,58.409,58.3466,58.3466,56668.0
2015-12-17 13:20:00,65.5,65.6,65.45,65.6,60572.0,58.3466,58.4357,58.3021,58.4357,60572.0
2015-12-17 13:25:00,65.58,65.61,65.5,65.52,28714.0,58.4179,58.4446,58.3466,58.3645,28714.0
2015-12-17 13:30:00,65.52,65.58,65.49,65.52,25782.0,58.3645,58.4179,58.3377,58.3645,25782.0
2015-12-17 13:35:00,65.53,65.58,65.46,65.58,28100.0,58.3734,58.4179,58.311,58.4179,28100.0
2015-12-17 13:40:00,65.57,65.63,65.52,65.61,45878.0,58.409,58.4624,58.3645,58.4446,45878.0
2015-12-17 13:45:00,65.61,65.67,65.6,65.64,42836.0,58.4446,58.4981,58.4357,58.4714,42836.0
2015-12-17 13:50:00,65.61,65.66,65.6,65.65,54470.0,58.4446,58.4892,58.4357,58.4803,54470.0
2015-12-17 13:55:00,65.65,65.67,65.59,65.64,39566.0,58.4803,58.4981,58.4268,58.4714,39566.0
2015-12-17 14:00:00,65.65,65.67,65.6,65.66,54000.0,58.4803,58.4981,58.4357,58.4892,54000.0
2015-12-17 14:05:00,65.67,65.7,65.55,65.56,91200.0,58.4981,58.5248,58.3912,58.4001,91200.0
2015-12-17 14:10:00,65.56,65.56,65.45,65.53,55920.0,58.4001,58.4001,58.3021,58.3734,55920.0
2015-12-17 14:15:00,65.51,65.58,65.48,65.57,35724.0,58.3556,58.4179,58.3288,58.409,35724.0
2015-12-17 14:20:00,65.57,65.57,65.49,65.52,28272.0,58.409,58.409,58.3377,58.3645,28272.0
2015-12-17 14:25:00,65.51,65.6,65.5,65.54,65016.0,58.3556,58.4357,58.3466,58.3823,65016.0
2015-12-17 14:30:00,65.53,65.55,65.48,65.5,39224.0,58.3734,58.3912,58.3288,58.3466,39224.0
2015-12-17 14:35:00,65.49,65.49,65.45,65.47,40992.0,58.3377,58.3377,58.3021,58.3199,40992.0
2015-12-17 14:40:00,65.46,65.48,65.41,65.46,44572.0,58.311,58.3288,58.2665,58.311,44572.0
2015-12-17 14:45:00,65.45,65.48,65.41,65.45,61360.0,58.3021,58.3288,58.2665,58.3021,61360.0
2015-12-17 14:50:00,65.44,65.45,65.39,65.45,48330.0,58.2932,58.3021,58.2487,58.3021,48330.0
2015-12-17 14:55:00,65.44,65.51,65.41,65.49,68318.0,58.2932,58.3556,58.2665,58.3377,68318.0
2015-12-17 15:00:00,65.49,65.51,65.44,65.45,57874.0,58.3377,58.3556,58.2932,58.3021,57874.0
2015-12-17 15:05:00,65.44,65.5,65.39,65.47,66102.0,58.2932,58.3466,58.2487,58.3199,66102.0
2015-12-17 15:10:00,65.45,65.55,65.44,65.53,111130.0,58.3021,58.3912,58.2932,58.3734,111130.0
2015-12-17 15:15:00,65.54,65.54,65.47,65.47,103632.0,58.3823,58.3823,58.3199,58.3199,103632.0
2015-12-17 15:20:00,65.46,65.47,65.34,65.45,89534.0,58.311,58.3199,58.2041,58.3021,89534.0
2015-12-17 15:25:00,65.46,65.58,65.42,65.5,86848.0,58.311,58.4179,58.2754,58.3466,86848.0
2015-12-17 15:30:00,65.5,65.63,65.45,65.62,85732.0,58.3466,58.4624,58.3021,58.4535,85732.0
2015-12-17 15:35:00,65.61,65.68,65.54,65.54,77118.0,58.4446,58.507,58.3823,58.3823,77118.0
2015-12-17 15:40:00,65.53,65.56,65.46,65.46,105820.0,58.3734,58.4001,58.311,58.311,105820.0
2015-12-17 15:45:00,65.46,65.51,65.42,65.46,138778.0,58.311,58.3556,58.2754,58.311,138778.0
2015-12-17 15:50:00,65.46,65.49,65.35,65.36,127384.0,58.311,58.3377,58.213,58.2219,127384.0
2015-12-17 15:55:00,65.36,65.36,65.09,65.1,660520.0,58.2219,58.2219,57.9814,57.9903,660520.0
2015-12-18 09:30:00,64.86,64.86,64.5,64.7,3352332.0,57.7765,57.7765,57.4559,57.634,3352332.0
2015-12-18 09:35:00,64.69,64.91,64.25,64.8,208450.0,57.6251,57.8211,57.2332,57.7231,208450.0
2015-12-18 09:40:00,64.8,65.19,64.77,65.03,158236.0,57.7231,58.0705,57.6964,57.928,158236.0
2015-12-18 09:45:00,65.02,65.21,64.96,65.06,134260.0,57.9191,58.0883,57.8656,57.9547,134260.0
2015-12-18 09:50:00,65.06,65.22,65.02,65.2,107672.0,57.9547,58.0972,57.9191,58.0794,107672.0
2015-12-18 09:55:00,65.23,65.27,65.08,65.18,153716.0,58.1061,58.1418,57.9725,58.0616,153716.0
2015-12-18 10:00:00,65.19,65.25,65.01,65.01,164704.0,58.0705,58.124,57.9102,57.9102,164704.0
2015-12-18 10:05:00,65.01,65.08,64.8,64.8,134358.0,57.9102,57.9725,57.7231,57.7231,134358.0
2015-12-18 10:10:00,64.81,64.89,64.71,64.76,122752.0,57.732,57.8033,57.6429,57.6875,122752.0
2015-12-18 10:15:00,64.77,64.86,64.72,64.8,107178.0,57.6964,57.7765,57.6518,57.7231,107178.0
2015-12-18 10:20:00,64.8,65.02,64.79,64.95,78930.0,57.7231,57.9191,57.7142,57.8567,78930.0
2015-12-18 10:25:00,64.94,64.97,64.81,64.86,86754.0,57.8478,57.8745,57.732,57.7765,86754.0
2015-12-18 10:30:00,64.83,64.94,64.62,64.78,103008.0,57.7498,57.8478,57.5628,57.7053,103008.0
2015-12-18 10:35:00,64.78,64.84,64.58,64.6,61120.0,57.7053,57.7587,57.5271,57.5449,61120.0
2015-12-18 10:40:00,64.58,64.61,64.5,64.55,98978.0,57.5271,57.5538,57.4559,57.5004,98978.0
2015-12-18 10:45:00,64.56,64.61,64.51,64.57,76796.0,57.5093,57.5538,57.4648,57.5182,76796.0
2015-12-18 10:50:00,64.58,64.76,64.58,64.72,78806.0,57.5271,57.6875,57.5271,57.6518,78806.0
2015-12-18 10:55:00,64.7,64.83,64.65,64.83,39288.0,57.634,57.7498,57.5895,57.7498,39288.0
2015-12-18 11:00:00,64.82,64.84,64.7,64.84,81516.0,57.7409,57.7587,57.634,57.7587,81516.0
2015-12-18 11:05:00,64.83,64.93,64.82,64.88,50686.0,57.7498,57.8389,57.7409,57.7944,50686.0
2015-12-18 11:10:00,64.89,65.04,64.89,64.96,49526.0,57.8033,57.9369,57.8033,57.8656,49526.0
2015-12-18 11:15:00,64.97,64.97,64.77,64.81,73078.0,57.8745,57.8745,57.6964,57.732,73078.0
2015-12-18 11:20:00,64.81,64.88,64.67,64.72,89352.0,57.732,57.7944,57.6073,57.6518,89352.0
2015-12-18 11:25:00,64.73,64.74,64.57,64.58,107502.0,57.6607,57.6696,57.5182,57.5271,107502.0
2015-12-18 11:30:00,64.6,64.75,64.53,64.67,163504.0,57.5449,57.6786,57.4826,57.6073,163504.0
2015-12-18 11:35:00,64.67,64.75,64.6,64.75,38102.0,57.6073,57.6786,57.5449,57.6786,38102.0
2015-12-18 11:40:00,64.75,64.76,64.64,64.67,57788.0,57.6786,57.6875,57.5806,57.6073,57788.0
2015-12-18 11:45:00,64.66,64.72,64.6,64.6,53840.0,57.5984,57.6518,57.5449,57.5449,53840.0
2015-12-18 11:50:00,64.6,64.68,64.57,64.57,67568.0,57.5449,57.6162,57.5182,57.5182,67568.0
2015-12-18 11:55:00,64.56,64.6,64.51,64.55,64124.0,57.5093,57.5449,57.4648,57.5004,64124.0
2015-12-18 12:00:00,64.55,64.73,64.51,64.69,106394.0,57.5004,57.6607,57.4648,57.6251,106394.0
2015-12-18 12:05:00,64.69,64.71,64.61,64.64,70834.0,57.6251,57.6429,57.5538,57.5806,70834.0
2015-12-18 12:10:00,64.65,64.75,64.64,64.69,58390.0,57.5895,57.6786,57.5806,57.6251,58390.0
2015-12-18 12:15:00,64.69,64.76,64.51,64.52,69872.0,57.6251,57.6875,57.4648,57.4737,69872.0
2015-12-18 12:20:00,64.51,64.58,64.46,64.47,61850.0,57.4648,57.5271,57.4202,57.4291,61850.0
2015-12-18 12:25:00,64.46,64.56,64.44,64.55,41908.0,57.4202,57.5093,57.4024,57.5004,41908.0
2015-12-18 12:30:00,64.55,64.55,64.44,64.47,56464.0,57.5004,57.5004,57.4024,57.4291,56464.0
2015-12-18 12:35:00,64.47,64.47,64.33,64.39,51868.0,57.4291,57.4291,57.3044,57.3579,51868.0
2015-12-18 12:40:00,64.4,64.5,64.36,64.49,56444.0,57.3668,57.4559,57.3311,57.447,56444.0
2015-12-18 12:45:00,64.5,64.57,64.48,64.52,56532.0,57.4559,57.5182,57.438,57.4737,56532.0
2015-12-18 12:50:00,64.51,64.54,64.47,64.54,45762.0,57.4648,57.4915,57.4291,57.4915,45762.0
2015-12-18 12:55:00,64.54,64.65,64.54,64.56,67676.0,57.4915,57.5895,57.4915,57.5093,67676.0
2015-12-18 13:00:00,64.55,64.64,64.53,64.58,88396.0,57.5004,57.5806,57.4826,57.5271,88396.0
2015-12-18 13:05:00,64.57,64.66,64.57,64.6,40024.0,57.5182,57.5984,57.5182,57.5449,40024.0
2015-12-18 13:10:00,64.59,64.67,64.57,64.61,35748.0,57.536,57.6073,57.5182,57.5538,35748.0
2015-12-18 13:15:00,64.63,64.73,64.55,64.73,99050.0,57.5717,57.6607,57.5004,57.6607,99050.0
2015-12-18 13:20:00,64.72,64.72,64.61,64.63,44102.0,57.6518,57.6518,57.5538,57.5717,44102.0
2015-12-18 13:25:00,64.63,64.68,64.61,64.67,38400.0,57.5717,57.6162,57.5538,57.6073,38400.0
2015-12-18 13:30:00,64.68,64.69,64.53,64.55,74524.0,57.6162,57.6251,57.4826,57.5004,74524.0
2015-12-18 13:35:00,64.55,64.57,64.49,64.5,45500.0,57.5004,57.5182,57.447,57.4559,45500.0
2015-12-18 13:40:00,64.51,64.66,64.5,64.64,33048.0,57.4648,57.5984,57.4559,57.5806,33048.0
2015-12-18 13:45:00,64.65,64.72,64.63,64.66,106356.0,57.5895,57.6518,57.5717,57.5984,106356.0
2015-12-18 13:50:00,64.67,64.85,64.66,64.81,50726.0,57.6073,57.7676,57.5984,57.732,50726.0
2015-12-18 13:55:00,64.8,64.86,64.75,64.82,54374.0,57.7231,57.7765,57.6786,57.7409,54374.0
2015-12-18 14:00:00,64.83,64.9,64.79,64.82,74426.0,57.7498,57.8122,57.7142,57.7409,74426.0
2015-12-18 14:05:00,64.81,64.9,64.81,64.88,44980.0,57.732,57.8122,57.732,57.7944,44980.0
2015-12-18 14:10:00,64.88,64.88,64.78,64.79,67130.0,57.7944,57.7944,57.7053,57.7142,67130.0
2015-12-18 14:15:00,64.78,64.79,64.61,64.63,49120.0,57.7053,57.7142,57.5538,57.5717,49120.0
2015-12-18 14:20:00,64.64,64.77,64.56,64.76,64364.0,57.5806,57.6964,57.5093,57.6875,64364.0
2015-12-18 14:25:00,64.75,64.81,64.71,64.74,66630.0,57.6786,57.732,57.6429,57.6696,66630.0
2015-12-18 14:30:00,64.73,64.73,64.65,64.67,41978.0,57.6607,57.6607,57.5895,57.6073,41978.0
2015-12-18 14:35:00,64.69,64.7,64.58,64.58,42354.0,57.6251,57.634,57.5271,57.5271,42354.0
2015-12-18 14:40:00,64.61,64.61,64.42,64.42,78594.0,57.5538,57.5538,57.3846,57.3846,78594.0
2015-12-18 14:45:00,64.44,64.49,64.38,64.41,52270.0,57.4024,57.447,57.349,57.3757,52270.0
2015-12-18 14:50:00,64.4,64.49,64.38,64.48,71334.0,57.3668,57.447,57.349,57.438,71334.0
2015-12-18 14:55:00,64.48,64.48,64.38,64.39,46170.0,57.438,57.438,57.349,57.3579,46170.0
2015-12-18 15:00:00,64.39,64.5,64.39,64.39,63230.0,57.3579,57.4559,57.3579,57.3579,63230.0
2015-12-18 15:05:00,64.39,64.44,64.36,64.41,99482.0,57.3579,57.4024,57.3311,57.3757,99482.0
2015-12-18 15:10:00,64.39,64.41,64.29,64.32,119994.0,57.3579,57.3757,57.2688,57.2955,119994.0
2015-12-18 15:15:00,64.31,64.32,64.19,64.22,99340.0,57.2866,57.2955,57.1797,57.2064,99340.0
2015-12-18 15:20:00,64.24,64.36,64.19,64.36,112832.0,57.2243,57.3311,57.1797,57.3311,112832.0
2015-12-18 15:25:00,64.36,64.39,64.29,64.33,137992.0,57.3311,57.3579,57.2688,57.3044,137992.0
2015-12-18 15:30:00,64.32,64.52,64.32,64.49,167400.0,57.2955,57.4737,57.2955,57.447,167400.0
2015-12-18 15:35:00,64.5,64.58,64.48,64.52,162510.0,57.4559,57.5271,57.438,57.4737,162510.0
2015-12-18 15:40:00,64.52,64.58,64.5,64.57,157664.0,57.4737,57.5271,57.4559,57.5182,157664.0
2015-12-18 15:45:00,64.57,64.62,64.48,64.48,211874.0,57.5182,57.5628,57.438,57.438,211874.0
2015-12-18 15:50:00,64.48,64.52,64.36,64.42,233444.0,57.438,57.4737,57.3311,57.3846,233444.0
2015-12-18 15:55:00,64.42,64.61,64.23,64.23,624588.0,57.3846,57.5538,57.2153,57.2153,624588.0
2015-12-21 09:30:00,64.84,65.0,64.62,64.83,326812.0,57.7587,57.9013,57.5628,57.7498,326812.0
2015-12-21 09:35:00,64.82,64.86,64.66,64.69,127324.0,57.7409,57.7765,57.5984,57.6251,127324.0
2015-12-21 09:40:00,64.67,64.74,64.5,64.53,115940.0,57.6073,57.6696,57.4559,57.4826,115940.0
2015-12-21 09:45:00,64.56,64.69,64.45,64.64,104148.0,57.5093,57.6251,57.4113,57.5806,104148.0
2015-12-21 09:50:00,64.66,64.76,64.55,64.71,99142.0,57.5984,57.6875,57.5004,57.6429,99142.0
2015-12-21 09:55:00,64.71,64.86,64.67,64.85,99904.0,57.6429,57.7765,57.6073,57.7676,99904.0
2015-12-21 10:00:00,64.86,65.0,64.85,64.98,150688.0,57.7765,57.9013,57.7676,57.8834,150688.0
2015-12-21 10:05:00,64.98,65.08,64.98,65.02,122052.0,57.8834,57.9725,57.8834,57.9191,122052.0
2015-12-21 10:10:00,65.03,65.06,64.91,65.04,144178.0,57.928,57.9547,57.8211,57.9369,144178.0
2015-12-21 10:15:00,65.05,65.14,65.04,65.1,102706.0,57.9458,58.026,57.9369,57.9903,102706.0
2015-12-21 10:20:00,65.1,65.16,65.0,65.06,186550.0,57.9903,58.0438,57.9013,57.9547,186550.0
2015-12-21 10:25:00,65.07,65.1,65.02,65.05,121990.0,57.9636,57.9903,57.9191,57.9458,121990.0
2015-12-21 10:30:00,65.07,65.11,65.05,65.11,73776.0,57.9636,57.9992,57.9458,57.9992,73776.0
2015-12-21 10:35:00,65.11,65.13,65.06,65.08,87342.0,57.9992,58.0171,57.9547,57.9725,87342.0
2015-12-21 10:40:00,65.07,65.11,65.03,65.07,81608.0,57.9636,57.9992,57.928,57.9636,81608.0
2015-12-21 10:45:00,65.06,65.12,64.92,64.95,168866.0,57.9547,58.0081,57.83,57.8567,168866.0
2015-12-21 10:50:00,64.95,64.97,64.81,64.81,70696.0,57.8567,57.8745,57.732,57.732,70696.0
2015-12-21 10:55:00,64.82,64.83,64.72,64.76,126234.0,57.7409,57.7498,57.6518,57.6875,126234.0
2015-12-21 11:00:00,64.75,64.84,64.72,64.78,71200.0,57.6786,57.7587,57.6518,57.7053,71200.0
2015-12-21 11:05:00,64.78,64.78,64.62,64.64,75566.0,57.7053,57.7053,57.5628,57.5806,75566.0
2015-12-21 11:10:00,64.63,64.69,64.55,64.61,56240.0,57.5717,57.6251,57.5004,57.5538,56240.0
2015-12-21 11:15:00,64.61,64.66,64.52,64.54,67768.0,57.5538,57.5984,57.4737,57.4915,67768.0
2015-12-21 11:20:00,64.53,64.57,64.5,64.52,69798.0,57.4826,57.5182,57.4559,57.4737,69798.0
2015-12-21 11:25:00,64.52,64.57,64.43,64.57,73074.0,57.4737,57.5182,57.3935,57.5182,73074.0
2015-12-21 11:30:00,64.56,64.56,64.36,64.39,50256.0,57.5093,57.5093,57.3311,57.3579,50256.0
2015-12-21 11:35:00,64.39,64.43,64.31,64.36,66942.0,57.3579,57.3935,57.2866,57.3311,66942.0
2015-12-21 11:40:00,64.36,64.44,64.31,64.37,61496.0,57.3311,57.4024,57.2866,57.3401,61496.0
2015-12-21 11:45:00,64.38,64.4,64.31,64.32,70782.0,57.349,57.3668,57.2866,57.2955,70782.0
2015-12-21 11:50:00,64.33,64.37,64.31,64.35,69760.0,57.3044,57.3401,57.2866,57.3222,69760.0
2015-12-21 11:55:00,64.34,64.42,64.32,64.41,101502.0,57.3133,57.3846,57.2955,57.3757,101502.0
2015-12-21 12:00:00,64.4,64.45,64.35,64.42,135750.0,57.3668,57.4113,57.3222,57.3846,135750.0
2015-12-21 12:05:00,64.43,64.49,64.4,64.42,53786.0,57.3935,57.447,57.3668,57.3846,53786.0
2015-12-21 12:10:00,64.41,64.44,64.38,64.42,37232.0,57.3757,57.4024,57.349,57.3846,37232.0
2015-12-21 12:15:00,64.42,64.46,64.36,64.41,101268.0,57.3846,57.4202,57.3311,57.3757,101268.0
2015-12-21 12:20:00,64.41,64.43,64.38,64.43,31392.0,57.3757,57.3935,57.349,57.3935,31392.0
2015-12-21 12:25:00,64.42,64.44,64.38,64.4,34878.0,57.3846,57.4024,57.349,57.3668,34878.0
2015-12-21 12:30:00,64.39,64.44,64.37,64.4,30510.0,57.3579,57.4024,57.3401,57.3668,30510.0
2015-12-21 12:35:00,64.39,64.45,64.39,64.42,54286.0,57.3579,57.4113,57.3579,57.3846,54286.0
2015-12-21 12:40:00,64.42,64.47,64.42,64.42,54904.0,57.3846,57.4291,57.3846,57.3846,54904.0
2015-12-21 12:45:00,64.44,64.48,64.39,64.41,74062.0,57.4024,57.438,57.3579,57.3757,74062.0
2015-12-21 12:50:00,64.42,64.53,64.42,64.5,52368.0,57.3846,57.4826,57.3846,57.4559,52368.0
2015-12-21 12:55:00,64.5,64.56,64.5,64.52,34338.0,57.4559,57.5093,57.4559,57.4737,34338.0
2015-12-21 13:00:00,64.53,64.63,64.52,64.62,48648.0,57.4826,57.5717,57.4737,57.5628,48648.0
2015-12-21 13:05:00,64.63,64.69,64.57,64.58,72582.0,57.5717,57.6251,57.5182,57.5271,72582.0
2015-12-21 13:10:00,64.58,64.66,64.57,64.64,40048.0,57.5271,57.5984,57.5182,57.5806,40048.0
2015-12-21 13:15:00,64.65,64.68,64.62,64.64,42756.0,57.5895,57.6162,57.5628,57.5806,42756.0
2015-12-21 13:20:00,64.64,64.74,64.63,64.73,63386.0,57.5806,57.6696,57.5717,57.6607,63386.0
2015-12-21 13:25:00,64.73,64.74,64.64,64.64,27658.0,57.6607,57.6696,57.5806,57.5806,27658.0
2015-12-21 13:30:00,64.65,64.78,64.65,64.78,39304.0,57.5895,57.7053,57.5895,57.7053,39304.0
2015-12-21 13:35:00,64.79,64.84,64.73,64.82,62352.0,57.7142,57.7587,57.6607,57.7409,62352.0
2015-12-21 13:40:00,64.82,64.93,64.82,64.83,61666.0,57.7409,57.8389,57.7409,57.7498,61666.0
2015-12-21 13:45:00,64.83,64.83,64.76,64.78,39586.0,57.7498,57.7498,57.6875,57.7053,39586.0
2015-12-21 13:50:00,64.8,64.89,64.79,64.83,65964.0,57.7231,57.8033,57.7142,57.7498,65964.0
2015-12-21 13:55:00,64.82,64.83,64.77,64.79,64180.0,57.7409,57.7498,57.6964,57.7142,64180.0
2015-12-21 14:00:00,64.79,64.86,64.79,64.83,85130.0,57.7142,57.7765,57.7142,57.7498,85130.0
2015-12-21 14:05:00,64.81,64.82,64.7,64.71,108246.0,57.732,57.7409,57.634,57.6429,108246.0
2015-12-21 14:10:00,64.72,64.74,64.63,64.72,149152.0,57.6518,57.6696,57.5717,57.6518,149152.0
2015-12-21 14:15:00,64.72,64.75,64.67,64.71,74354.0,57.6518,57.6786,57.6073,57.6429,74354.0
2015-12-21 14:20:00,64.71,64.76,64.65,64.69,65130.0,57.6429,57.6875,57.5895,57.6251,65130.0
2015-12-21 14:25:00,64.69,64.74,64.63,64.66,58586.0,57.6251,57.6696,57.5717,57.5984,58586.0
2015-12-21 14:30:00,64.66,64.69,64.52,64.53,69658.0,57.5984,57.6251,57.4737,57.4826,69658.0
2015-12-21 14:35:00,64.54,64.58,64.52,64.54,75950.0,57.4915,57.5271,57.4737,57.4915,75950.0
2015-12-21 14:40:00,64.54,64.56,64.45,64.53,101534.0,57.4915,57.5093,57.4113,57.4826,101534.0
2015-12-21 14:45:00,64.52,64.53,64.48,64.48,72638.0,57.4737,57.4826,57.438,57.438,72638.0
2015-12-21 14:50:00,64.49,64.52,64.42,64.45,62206.0,57.447,57.4737,57.3846,57.4113,62206.0
2015-12-21 14:55:00,64.44,64.58,64.44,64.55,106852.0,57.4024,57.5271,57.4024,57.5004,106852.0
2015-12-21 15:00:00,64.55,64.69,64.55,64.65,66900.0,57.5004,57.6251,57.5004,57.5895,66900.0
2015-12-21 15:05:00,64.65,64.67,64.51,64.51,79964.0,57.5895,57.6073,57.4648,57.4648,79964.0
2015-12-21 15:10:00,64.5,64.56,64.44,64.53,90138.0,57.4559,57.5093,57.4024,57.4826,90138.0
2015-12-21 15:15:00,64.53,64.54,64.42,64.46,103828.0,57.4826,57.4915,57.3846,57.4202,103828.0
2015-12-21 15:20:00,64.45,64.54,64.43,64.5,73310.0,57.4113,57.4915,57.3935,57.4559,73310.0
2015-12-21 15:25:00,64.49,64.55,64.48,64.54,94392.0,57.447,57.5004,57.438,57.4915,94392.0
2015-12-21 15:30:00,64.54,64.67,64.53,64.62,205664.0,57.4915,57.6073,57.4826,57.5628,205664.0
2015-12-21 15:35:00,64.63,64.67,64.6,64.66,111916.0,57.5717,57.6073,57.5449,57.5984,111916.0
2015-12-21 15:40:00,64.66,64.76,64.64,64.66,170306.0,57.5984,57.6875,57.5806,57.5984,170306.0
2015-12-21 15:45:00,64.64,64.77,64.62,64.76,134792.0,57.5806,57.6964,57.5628,57.6875,134792.0
2015-12-21 15:50:00,64.76,64.84,64.74,64.84,130666.0,57.6875,57.7587,57.6696,57.7587,130666.0
2015-12-21 15:55:00,64.83,64.95,64.83,64.92,254392.0,57.7498,57.8567,57.7498,57.83,254392.0
2015-12-22 09:30:00,65.74,65.85,65.5,65.65,366486.0,58.5604,58.6584,58.3466,58.4803,366486.0
2015-12-22 09:35:00,65.67,65.88,65.62,65.73,181916.0,58.4981,58.6851,58.4535,58.5515,181916.0
2015-12-22 09:40:00,65.73,65.75,65.2,65.44,199892.0,58.5515,58.5693,58.0794,58.2932,199892.0
2015-12-22 09:45:00,65.41,65.47,65.13,65.16,115948.0,58.2665,58.3199,58.0171,58.0438,115948.0
2015-12-22 09:50:00,65.16,65.54,65.11,65.51,121780.0,58.0438,58.3823,57.9992,58.3556,121780.0
2015-12-22 09:55:00,65.5,65.54,65.27,65.31,160008.0,58.3466,58.3823,58.1418,58.1774,160008.0
2015-12-22 10:00:00,65.32,65.37,65.22,65.29,97976.0,58.1863,58.2308,58.0972,58.1596,97976.0
2015-12-22 10:05:00,65.28,65.35,65.2,65.35,106314.0,58.1507,58.213,58.0794,58.213,106314.0
2015-12-22 10:10:00,65.35,65.39,65.23,65.26,115894.0,58.213,58.2487,58.1061,58.1329,115894.0
2015-12-22 10:15:00,65.26,65.3,65.17,65.23,155212.0,58.1329,58.1685,58.0527,58.1061,155212.0
2015-12-22 10:20:00,65.22,65.25,65.09,65.19,146336.0,58.0972,58.124,57.9814,58.0705,146336.0
2015-12-22 10:25:00,65.17,65.17,65.04,65.09,131210.0,58.0527,58.0527,57.9369,57.9814,131210.0
2015-12-22 10:30:00,65.08,65.11,64.96,65.03,175706.0,57.9725,57.9992,57.8656,57.928,175706.0
2015-12-22 10:35:00,65.03,65.2,65.01,65.12,139122.0,57.928,58.0794,57.9102,58.0081,139122.0
2015-12-22 10:40:00,65.12,65.19,65.07,65.11,91294.0,58.0081,58.0705,57.9636,57.9992,91294.0
2015-12-22 10:45:00,65.11,65.12,65.03,65.06,69854.0,57.9992,58.0081,57.928,57.9547,69854.0
2015-12-22 10:50:00,65.05,65.06,64.94,64.96,147516.0,57.9458,57.9547,57.8478,57.8656,147516.0
2015-12-22 10:55:00,64.95,65.07,64.94,65.05,99664.0,57.8567,57.9636,57.8478,57.9458,99664.0
2015-12-22 11:00:00,65.04,65.05,65.01,65.03,77216.0,57.9369,57.9458,57.9102,57.928,77216.0
2015-12-22 11:05:00,65.04,65.1,65.01,65.07,123500.0,57.9369,57.9903,57.9102,57.9636,123500.0
2015-12-22 11:10:00,65.07,65.08,65.02,65.03,79926.0,57.9636,57.9725,57.9191,57.928,79926.0
2015-12-22 11:15:00,65.02,65.04,64.94,64.96,84640.0,57.9191,57.9369,57.8478,57.8656,84640.0
2015-12-22 11:20:00,64.96,64.99,64.91,64.95,84880.0,57.8656,57.8923,57.8211,57.8567,84880.0
2015-12-22 11:25:00,64.94,64.98,64.92,64.96,101058.0,57.8478,57.8834,57.83,57.8656,101058.0
2015-12-22 11:30:00,64.96,65.04,64.96,65.01,98000.0,57.8656,57.9369,57.8656,57.9102,98000.0
2015-12-22 11:35:00,65.01,65.19,65.01,65.16,89472.0,57.9102,58.0705,57.9102,58.0438,89472.0
2015-12-22 11:40:00,65.16,65.25,65.14,65.2,111310.0,58.0438,58.124,58.026,58.0794,111310.0
2015-12-22 11:45:00,65.2,65.2,65.14,65.17,76378.0,58.0794,58.0794,58.026,58.0527,76378.0
2015-12-22 11:50:00,65.17,65.21,65.1,65.1,90268.0,58.0527,58.0883,57.9903,57.9903,90268.0
2015-12-22 11:55:00,65.11,65.14,65.07,65.07,63462.0,57.9992,58.026,57.9636,57.9636,63462.0
2015-12-22 12:00:00,65.08,65.1,65.01,65.07,74712.0,57.9725,57.9903,57.9102,57.9636,74712.0
2015-12-22 12:05:00,65.05,65.13,65.02,65.12,60148.0,57.9458,58.0171,57.9191,58.0081,60148.0
2015-12-22 12:10:00,65.13,65.21,65.08,65.2,77150.0,58.0171,58.0883,57.9725,58.0794,77150.0
2015-12-22 12:15:00,65.19,65.33,65.19,65.32,89878.0,58.0705,58.1952,58.0705,58.1863,89878.0
2015-12-22 12:20:00,65.32,65.35,65.23,65.33,107588.0,58.1863,58.213,58.1061,58.1952,107588.0
2015-12-22 12:25:00,65.33,65.4,65.32,65.38,57346.0,58.1952,58.2576,58.1863,58.2398,57346.0
2015-12-22 12:30:00,65.36,65.41,65.27,65.4,69418.0,58.2219,58.2665,58.1418,58.2576,69418.0
2015-12-22 12:35:00,65.4,65.46,65.37,65.44,66698.0,58.2576,58.311,58.2308,58.2932,66698.0
2015-12-22 12:40:00,65.44,65.52,65.44,65.49,76598.0,58.2932,58.3645,58.2932,58.3377,76598.0
2015-12-22 12:45:00,65.48,65.51,65.43,65.43,99268.0,58.3288,58.3556,58.2843,58.2843,99268.0
2015-12-22 12:50:00,65.44,65.57,65.42,65.56,230098.0,58.2932,58.409,58.2754,58.4001,230098.0
2015-12-22 12:55:00,65.57,65.78,65.55,65.77,179100.0,58.409,58.5961,58.3912,58.5872,179100.0
2015-12-22 13:00:00,65.78,65.88,65.71,65.81,188068.0,58.5961,58.6851,58.5337,58.6228,188068.0
2015-12-22 13:05:00,65.8,65.81,65.71,65.71,132446.0,58.6139,58.6228,58.5337,58.5337,132446.0
2015-12-22 13:10:00,65.72,65.72,65.6,65.67,102418.0,58.5426,58.5426,58.4357,58.4981,102418.0
2015-12-22 13:15:00,65.68,65.83,65.67,65.83,73766.0,58.507,58.6406,58.4981,58.6406,73766.0
2015-12-22 13:20:00,65.82,65.88,65.69,65.74,132414.0,58.6317,58.6851,58.5159,58.5604,132414.0
2015-12-22 13:25:00,65.74,65.82,65.7,65.8,62850.0,58.5604,58.6317,58.5248,58.6139,62850.0
2015-12-22 13:30:00,65.81,65.83,65.74,65.81,84420.0,58.6228,58.6406,58.5604,58.6228,84420.0
2015-12-22 13:35:00,65.82,65.85,65.75,65.79,122688.0,58.6317,58.6584,58.5693,58.605,122688.0
2015-12-22 13:40:00,65.77,65.81,65.74,65.77,87232.0,58.5872,58.6228,58.5604,58.5872,87232.0
2015-12-22 13:45:00,65.79,65.83,65.74,65.79,139164.0,58.605,58.6406,58.5604,58.605,139164.0
2015-12-22 13:50:00,65.81,65.85,65.75,65.82,79546.0,58.6228,58.6584,58.5693,58.6317,79546.0
2015-12-22 13:55:00,65.83,65.85,65.78,65.79,89210.0,58.6406,58.6584,58.5961,58.605,89210.0
2015-12-22 14:00:00,65.79,65.8,65.76,65.77,68690.0,58.605,58.6139,58.5783,58.5872,68690.0
2015-12-22 14:05:00,65.78,65.78,65.7,65.73,122756.0,58.5961,58.5961,58.5248,58.5515,122756.0
2015-12-22 14:10:00,65.73,65.8,65.73,65.77,96064.0,58.5515,58.6139,58.5515,58.5872,96064.0
2015-12-22 14:15:00,65.78,65.78,65.74,65.75,85946.0,58.5961,58.5961,58.5604,58.5693,85946.0
2015-12-22 14:20:00,65.76,65.79,65.76,65.76,86200.0,58.5783,58.605,58.5783,58.5783,86200.0
2015-12-22 14:25:00,65.77,65.77,65.73,65.73,110922.0,58.5872,58.5872,58.5515,58.5515,110922.0
2015-12-22 14:30:00,65.74,65.75,65.68,65.7,149802.0,58.5604,58.5693,58.507,58.5248,149802.0
2015-12-22 14:35:00,65.7,65.74,65.63,65.71,171004.0,58.5248,58.5604,58.4624,58.5337,171004.0
2015-12-22 14:40:00,65.7,65.89,65.7,65.83,157438.0,58.5248,58.6941,58.5248,58.6406,157438.0
2015-12-22 14:45:00,65.83,65.83,65.55,65.63,179712.0,58.6406,58.6406,58.3912,58.4624,179712.0
2015-12-22 14:50:00,65.63,65.66,65.56,65.6,130734.0,58.4624,58.4892,58.4001,58.4357,130734.0
2015-12-22 14:55:00,65.6,65.63,65.54,65.63,157368.0,58.4357,58.4624,58.3823,58.4624,157368.0
2015-12-22 15:00:00,65.62,65.79,65.61,65.79,118530.0,58.4535,58.605,58.4446,58.605,118530.0
2015-12-22 15:05:00,65.79,65.79,65.72,65.72,138158.0,58.605,58.605,58.5426,58.5426,138158.0
2015-12-22 15:10:00,65.72,65.72,65.64,65.66,229340.0,58.5426,58.5426,58.4714,58.4892,229340.0
2015-12-22 15:15:00,65.67,65.68,65.64,65.66,122884.0,58.4981,58.507,58.4714,58.4892,122884.0
2015-12-22 15:20:00,65.67,65.76,65.66,65.75,186068.0,58.4981,58.5783,58.4892,58.5693,186068.0
2015-12-22 15:25:00,65.76,65.84,65.75,65.77,184820.0,58.5783,58.6495,58.5693,58.5872,184820.0
2015-12-22 15:30:00,65.77,65.77,65.69,65.73,259310.0,58.5872,58.5872,58.5159,58.5515,259310.0
2015-12-22 15:35:00,65.72,65.79,65.72,65.78,239890.0,58.5426,58.605,58.5426,58.5961,239890.0
2015-12-22 15:40:00,65.78,65.79,65.7,65.73,335828.0,58.5961,58.605,58.5248,58.5515,335828.0
2015-12-22 15:45:00,65.73,65.77,65.7,65.77,395748.0,58.5515,58.5872,58.5248,58.5872,395748.0
2015-12-22 15:50:00,65.76,65.83,65.73,65.81,519954.0,58.5783,58.6406,58.5515,58.6228,519954.0
2015-12-22 15:55:00,65.8,65.92,65.76,65.92,978754.0,58.6139,58.7208,58.5783,58.7208,978754.0
2015-12-23 09:30:00,68.12,68.2,67.44,67.7,1783680.0,60.6805,60.7518,60.0748,60.3064,1783680.0
2015-12-23 09:35:00,67.67,67.86,67.07,67.07,952886.0,60.2797,60.4489,59.7452,59.7452,952886.0
2015-12-23 09:40:00,67.1,67.1,66.61,66.8,1462762.0,59.7719,59.7719,59.3354,59.5047,1462762.0
2015-12-23 09:45:00,66.76,66.8,66.21,66.4,1347464.0,59.469,59.5047,58.9791,59.1484,1347464.0
2015-12-23 09:50:00,66.41,66.63,66.0,66.16,1110726.0,59.1573,59.3532,58.792,58.9346,1110726.0
2015-12-23 09:55:00,66.12,66.23,65.69,66.11,1582222.0,58.8989,58.9969,58.5159,58.89,1582222.0
2015-12-23 10:00:00,66.14,66.42,65.63,65.89,1108838.0,58.9168,59.1662,58.4624,58.6941,1108838.0
2015-12-23 10:05:00,65.86,65.94,65.5,65.52,1081276.0,58.6673,58.7386,58.3466,58.3645,1081276.0
2015-12-23 10:10:00,65.53,65.79,65.49,65.58,902042.0,58.3734,58.605,58.3377,58.4179,902042.0
2015-12-23 10:15:00,65.62,65.8,65.5,65.66,642818.0,58.4535,58.6139,58.3466,58.4892,642818.0
2015-12-23 10:20:00,65.67,65.69,65.5,65.53,444394.0,58.4981,58.5159,58.3466,58.3734,444394.0
2015-12-23 10:25:00,65.53,65.55,65.31,65.44,752800.0,58.3734,58.3912,58.1774,58.2932,752800.0
2015-12-23 10:30:00,65.46,65.58,65.05,65.08,766964.0,58.311,58.4179,57.9458,57.9725,766964.0
2015-12-23 10:35:00,65.08,65.17,65.0,65.0,603086.0,57.9725,58.0527,57.9013,57.9013,603086.0
2015-12-23 10:40:00,65.01,65.17,65.0,65.0,558312.0,57.9102,58.0527,57.9013,57.9013,558312.0
2015-12-23 10:45:00,65.01,65.07,64.68,64.77,919980.0,57.9102,57.9636,57.6162,57.6964,919980.0
2015-12-23 10:50:00,64.77,64.99,64.66,64.92,754804.0,57.6964,57.8923,57.5984,57.83,754804.0
2015-12-23 10:55:00,64.94,65.17,64.91,65.11,695988.0,57.8478,58.0527,57.8211,57.9992,695988.0
2015-12-23 11:00:00,65.12,65.26,64.78,64.81,565236.0,58.0081,58.1329,57.7053,57.732,565236.0
2015-12-23 11:05:00,64.82,64.87,64.52,64.54,625766.0,57.7409,57.7855,57.4737,57.4915,625766.0
2015-12-23 11:10:00,64.54,64.84,64.41,64.8,739784.0,57.4915,57.7587,57.3757,57.7231,739784.0
2015-12-23 11:15:00,64.8,64.83,64.56,64.78,358872.0,57.7231,57.7498,57.5093,57.7053,358872.0
2015-12-23 11:20:00,64.77,64.78,64.53,64.73,254028.0,57.6964,57.7053,57.4826,57.6607,254028.0
2015-12-23 11:25:00,64.69,64.76,64.63,64.7,218562.0,57.6251,57.6875,57.5717,57.634,218562.0
2015-12-23 11:30:00,64.7,64.78,64.57,64.57,354484.0,57.634,57.7053,57.5182,57.5182,354484.0
2015-12-23 11:35:00,64.57,64.79,64.53,64.54,260704.0,57.5182,57.7142,57.4826,57.4915,260704.0
2015-12-23 11:40:00,64.55,64.57,64.41,64.48,290810.0,57.5004,57.5182,57.3757,57.438,290810.0
2015-12-23 11:45:00,64.49,64.57,64.38,64.42,364166.0,57.447,57.5182,57.349,57.3846,364166.0
2015-12-23 11:50:00,64.42,64.42,64.25,64.33,423956.0,57.3846,57.3846,57.2332,57.3044,423956.0
2015-12-23 11:55:00,64.33,64.43,64.17,64.37,494436.0,57.3044,57.3935,57.1619,57.3401,494436.0
2015-12-23 12:00:00,64.36,64.4,64.17,64.17,268540.0,57.3311,57.3668,57.1619,57.1619,268540.0
2015-12-23 12:05:00,64.17,64.25,64.03,64.23,458734.0,57.1619,57.2332,57.0372,57.2153,458734.0
2015-12-23 12:10:00,64.22,64.29,64.08,64.09,340112.0,57.2064,57.2688,57.0817,57.0906,340112.0
2015-12-23 12:15:00,64.09,64.35,64.08,64.21,452266.0,57.0906,57.3222,57.0817,57.1975,452266.0
2015-12-23 12:20:00,64.21,64.29,64.03,64.1,348808.0,57.1975,57.2688,57.0372,57.0995,348808.0
2015-12-23 12:25:00,64.09,64.26,64.08,64.08,291410.0,57.0906,57.2421,57.0817,57.0817,291410.0
2015-12-23 12:30:00,64.11,64.13,63.95,64.03,374664.0,57.1085,57.1263,56.9659,57.0372,374664.0
2015-12-23 12:35:00,64.04,64.17,64.04,64.11,257218.0,57.0461,57.1619,57.0461,57.1085,257218.0
2015-12-23 12:40:00,64.11,64.21,64.06,64.07,193346.0,57.1085,57.1975,57.0639,57.0728,193346.0
2015-12-23 12:45:00,64.06,64.35,64.02,64.29,409694.0,57.0639,57.3222,57.0283,57.2688,409694.0
2015-12-23 12:50:00,64.27,64.47,64.22,64.39,424442.0,57.251,57.4291,57.2064,57.3579,424442.0
2015-12-23 12:55:00,64.39,64.55,64.35,64.36,315940.0,57.3579,57.5004,57.3222,57.3311,315940.0
2015-12-23 13:00:00,64.36,64.46,64.18,64.27,269014.0,57.3311,57.4202,57.1708,57.251,269014.0
2015-12-23 13:05:00,64.26,64.33,64.21,64.25,307468.0,57.2421,57.3044,57.1975,57.2332,307468.0
2015-12-23 13:10:00,64.24,64.28,64.17,64.2,347222.0,57.2243,57.2599,57.1619,57.1886,347222.0
2015-12-23 13:15:00,64.2,64.28,64.13,64.22,198550.0,57.1886,57.2599,57.1263,57.2064,198550.0
2015-12-23 13:20:00,64.22,64.44,64.22,64.4,251882.0,57.2064,57.4024,57.2064,57.3668,251882.0
2015-12-23 13:25:00,64.41,64.52,64.38,64.49,202714.0,57.3757,57.4737,57.349,57.447,202714.0
2015-12-23 13:30:00,64.49,64.51,64.38,64.4,220812.0,57.447,57.4648,57.349,57.3668,220812.0
2015-12-23 13:35:00,64.39,64.39,64.25,64.28,189174.0,57.3579,57.3579,57.2332,57.2599,189174.0
2015-12-23 13:40:00,64.27,64.28,64.2,64.23,181522.0,57.251,57.2599,57.1886,57.2153,181522.0
2015-12-23 13:45:00,64.22,64.24,64.16,64.2,182822.0,57.2064,57.2243,57.153,57.1886,182822.0
2015-12-23 13:50:00,64.21,64.21,63.98,64.01,558534.0,57.1975,57.1975,56.9926,57.0194,558534.0
2015-12-23 13:55:00,64.02,64.09,64.0,64.03,212036.0,57.0283,57.0906,57.0105,57.0372,212036.0
2015-12-23 14:00:00,64.02,64.06,63.91,64.0,304878.0,57.0283,57.0639,56.9303,57.0105,304878.0
2015-12-23 14:05:00,64.01,64.1,63.98,64.02,259254.0,57.0194,57.0995,56.9926,57.0283,259254.0
2015-12-23 14:10:00,64.01,64.17,64.01,64.14,255184.0,57.0194,57.1619,57.0194,57.1352,255184.0
2015-12-23 14:15:00,64.14,64.27,64.13,64.19,347026.0,57.1352,57.251,57.1263,57.1797,347026.0
2015-12-23 14:20:00,64.18,64.26,64.13,64.26,154360.0,57.1708,57.2421,57.1263,57.2421,154360.0
2015-12-23 14:25:00,64.25,64.25,64.13,64.15,173478.0,57.2332,57.2332,57.1263,57.1441,173478.0
2015-12-23 14:30:00,64.14,64.28,64.13,64.21,182894.0,57.1352,57.2599,57.1263,57.1975,182894.0
2015-12-23 14:35:00,64.21,64.37,64.21,64.36,281976.0,57.1975,57.3401,57.1975,57.3311,281976.0
2015-12-23 14:40:00,64.36,64.42,64.29,64.3,419246.0,57.3311,57.3846,57.2688,57.2777,419246.0
2015-12-23 14:45:00,64.3,64.33,64.25,64.3,209376.0,57.2777,57.3044,57.2332,57.2777,209376.0
2015-12-23 14:50:00,64.3,64.55,64.29,64.53,394368.0,57.2777,57.5004,57.2688,57.4826,394368.0
2015-12-23 14:55:00,64.53,64.6,64.52,64.55,309836.0,57.4826,57.5449,57.4737,57.5004,309836.0
2015-12-23 15:00:00,64.55,64.56,64.29,64.3,412502.0,57.5004,57.5093,57.2688,57.2777,412502.0
2015-12-23 15:05:00,64.29,64.42,64.27,64.29,332886.0,57.2688,57.3846,57.251,57.2688,332886.0
2015-12-23 15:10:00,64.29,64.3,64.13,64.15,346270.0,57.2688,57.2777,57.1263,57.1441,346270.0
2015-12-23 15:15:00,64.16,64.31,64.13,64.14,314872.0,57.153,57.2866,57.1263,57.1352,314872.0
2015-12-23 15:20:00,64.14,64.33,64.13,64.26,293382.0,57.1352,57.3044,57.1263,57.2421,293382.0
2015-12-23 15:25:00,64.26,64.3,64.18,64.3,276464.0,57.2421,57.2777,57.1708,57.2777,276464.0
2015-12-23 15:30:00,64.3,64.41,64.28,64.4,499516.0,57.2777,57.3757,57.2599,57.3668,499516.0
2015-12-23 15:35:00,64.41,64.48,64.32,64.33,499256.0,57.3757,57.438,57.2955,57.3044,499256.0
2015-12-23 15:40:00,64.33,64.7,64.33,64.69,668870.0,57.3044,57.634,57.3044,57.6251,668870.0
2015-12-23 15:45:00,64.69,64.73,64.36,64.36,775346.0,57.6251,57.6607,57.3311,57.3311,775346.0
2015-12-23 15:50:00,64.36,64.48,64.26,64.47,788854.0,57.3311,57.438,57.2421,57.4291,788854.0
2015-12-23 15:55:00,64.48,64.8,64.38,64.41,2210852.0,57.438,57.7231,57.349,57.3757,2210852.0
2015-12-24 09:30:00,64.55,64.73,64.17,64.43,874777.0,57.5004,57.6607,57.1619,57.3935,874777.0
2015-12-24 09:35:00,64.4,64.45,63.54,63.68,593009.0,57.3668,57.4113,56.6007,56.7254,593009.0
2015-12-24 09:40:00,63.65,63.84,63.5,63.72,510931.0,56.6987,56.8679,56.5651,56.761,510931.0
2015-12-24 09:45:00,63.72,63.78,63.06,63.11,585379.0,56.761,56.8145,56.1731,56.2177,585379.0
2015-12-24 09:50:00,63.1,63.2,62.92,63.12,549869.0,56.2088,56.2978,56.0484,56.2266,549869.0
2015-12-24 09:55:00,63.12,63.25,62.64,62.75,628083.0,56.2266,56.3424,55.799,55.897,628083.0
2015-12-24 10:00:00,62.74,62.78,62.24,62.25,729570.0,55.8881,55.9237,55.4427,55.4516,729570.0
2015-12-24 10:05:00,62.26,62.63,62.15,62.45,667802.0,55.4605,55.7901,55.3625,55.6297,667802.0
2015-12-24 10:10:00,62.47,62.77,62.39,62.7,430839.0,55.6476,55.9148,55.5763,55.8524,430839.0
2015-12-24 10:15:00,62.69,62.76,62.51,62.73,364795.0,55.8435,55.9059,55.6832,55.8792,364795.0
2015-12-24 10:20:00,62.72,62.9,62.67,62.81,408799.0,55.8703,56.0306,55.8257,55.9504,408799.0
2015-12-24 10:25:00,62.82,62.95,62.78,62.9,416832.0,55.9593,56.0751,55.9237,56.0306,416832.0
2015-12-24 10:30:00,62.9,62.91,62.6,62.62,425316.0,56.0306,56.0395,55.7634,55.7812,425316.0
2015-12-24 10:35:00,62.61,62.89,62.6,62.84,248748.0,55.7723,56.0217,55.7634,55.9771,248748.0
2015-12-24 10:40:00,62.84,62.86,62.7,62.8,205157.0,55.9771,55.995,55.8524,55.9415,205157.0
2015-12-24 10:45:00,62.8,62.88,62.74,62.81,152625.0,55.9415,56.0128,55.8881,55.9504,152625.0
2015-12-24 10:50:00,62.8,62.92,62.8,62.84,175861.0,55.9415,56.0484,55.9415,55.9771,175861.0
2015-12-24 10:55:00,62.84,62.98,62.78,62.92,249632.0,55.9771,56.1019,55.9237,56.0484,249632.0
2015-12-24 11:00:00,62.92,62.98,62.87,62.97,142113.0,56.0484,56.1019,56.0039,56.093,142113.0
2015-12-24 11:05:00,62.97,62.98,62.82,62.93,134622.0,56.093,56.1019,55.9593,56.0573,134622.0
2015-12-24 11:10:00,62.94,63.17,62.92,63.13,344963.0,56.0662,56.2711,56.0484,56.2355,344963.0
2015-12-24 11:15:00,63.15,63.16,63.01,63.08,250174.0,56.2533,56.2622,56.1286,56.1909,250174.0
2015-12-24 11:20:00,63.08,63.12,63.0,63.04,159004.0,56.1909,56.2266,56.1197,56.1553,159004.0
2015-12-24 11:25:00,63.04,63.18,63.04,63.15,198389.0,56.1553,56.28,56.1553,56.2533,198389.0
2015-12-24 11:30:00,63.14,63.16,63.02,63.1,120910.0,56.2444,56.2622,56.1375,56.2088,120910.0
2015-12-24 11:35:00,63.1,63.1,63.04,63.06,80061.0,56.2088,56.2088,56.1553,56.1731,80061.0
2015-12-24 11:40:00,63.07,63.17,63.07,63.14,153833.0,56.182,56.2711,56.182,56.2444,153833.0
2015-12-24 11:45:00,63.15,63.27,63.14,63.23,205922.0,56.2533,56.3602,56.2444,56.3246,205922.0
2015-12-24 11:50:00,63.22,63.41,63.2,63.4,187805.0,56.3156,56.4849,56.2978,56.476,187805.0
2015-12-24 11:55:00,63.4,63.46,63.33,63.46,150580.0,56.476,56.5294,56.4136,56.5294,150580.0
2015-12-24 12:00:00,63.45,63.48,63.4,63.46,143732.0,56.5205,56.5473,56.476,56.5294,143732.0
2015-12-24 12:05:00,63.46,63.47,63.22,63.31,193816.0,56.5294,56.5383,56.3156,56.3958,193816.0
2015-12-24 12:10:00,63.3,63.3,63.05,63.1,166960.0,56.3869,56.3869,56.1642,56.2088,166960.0
2015-12-24 12:15:00,63.1,63.17,63.08,63.15,142436.0,56.2088,56.2711,56.1909,56.2533,142436.0
2015-12-24 12:20:00,63.15,63.29,63.13,63.28,177934.0,56.2533,56.378,56.2355,56.3691,177934.0
2015-12-24 12:25:00,63.27,63.4,63.26,63.33,134721.0,56.3602,56.476,56.3513,56.4136,134721.0
2015-12-24 12:30:00,63.33,63.42,63.32,63.38,169232.0,56.4136,56.4938,56.4047,56.4582,169232.0
2015-12-24 12:35:00,63.38,63.41,63.34,63.39,227916.0,56.4582,56.4849,56.4225,56.4671,227916.0
2015-12-24 12:40:00,63.38,63.39,63.33,63.38,153190.0,56.4582,56.4671,56.4136,56.4582,153190.0
2015-12-24 12:45:00,63.38,63.4,63.26,63.31,199079.0,56.4582,56.476,56.3513,56.3958,199079.0
2015-12-24 12:50:00,63.31,63.38,63.25,63.25,266447.0,56.3958,56.4582,56.3424,56.3424,266447.0
2015-12-24 12:55:00,63.25,63.26,63.12,63.16,373497.0,56.3424,56.3513,56.2266,56.2622,373497.0
2015-12-28 09:30:00,63.21,63.29,62.8,63.09,395569.0,56.3067,56.378,55.9415,56.1998,395569.0
2015-12-28 09:35:00,63.09,63.2,63.01,63.11,151594.0,56.1998,56.2978,56.1286,56.2177,151594.0
2015-12-28 09:40:00,63.14,63.74,63.11,63.7,237623.0,56.2444,56.7789,56.2177,56.7432,237623.0
2015-12-28 09:45:00,63.69,63.88,63.62,63.75,280029.0,56.7343,56.9036,56.672,56.7878,280029.0
2015-12-28 09:50:00,63.74,63.77,63.63,63.74,144924.0,56.7789,56.8056,56.6809,56.7789,144924.0
2015-12-28 09:55:00,63.73,63.79,63.67,63.78,194361.0,56.77,56.8234,56.7165,56.8145,194361.0
2015-12-28 10:00:00,63.78,63.8,63.56,63.57,256976.0,56.8145,56.8323,56.6185,56.6274,256976.0
2015-12-28 10:05:00,63.58,63.76,63.53,63.74,116467.0,56.6363,56.7967,56.5918,56.7789,116467.0
2015-12-28 10:10:00,63.76,63.76,63.65,63.69,117048.0,56.7967,56.7967,56.6987,56.7343,117048.0
2015-12-28 10:15:00,63.69,63.77,63.65,63.73,105377.0,56.7343,56.8056,56.6987,56.77,105377.0
2015-12-28 10:20:00,63.73,63.74,63.52,63.63,95610.0,56.77,56.7789,56.5829,56.6809,95610.0
2015-12-28 10:25:00,63.63,63.68,63.55,63.61,83367.0,56.6809,56.7254,56.6096,56.6631,83367.0
2015-12-28 10:30:00,63.61,63.61,63.5,63.54,157353.0,56.6631,56.6631,56.5651,56.6007,157353.0
2015-12-28 10:35:00,63.55,63.6,63.4,63.59,150700.0,56.6096,56.6541,56.476,56.6452,150700.0
2015-12-28 10:40:00,63.58,63.59,63.38,63.43,77949.0,56.6363,56.6452,56.4582,56.5027,77949.0
2015-12-28 10:45:00,63.43,63.45,63.33,63.37,109225.0,56.5027,56.5205,56.4136,56.4493,109225.0
2015-12-28 10:50:00,63.37,63.4,63.31,63.35,93164.0,56.4493,56.476,56.3958,56.4315,93164.0
2015-12-28 10:55:00,63.34,63.38,63.26,63.27,80023.0,56.4225,56.4582,56.3513,56.3602,80023.0
2015-12-28 11:00:00,63.27,63.27,63.21,63.22,91850.0,56.3602,56.3602,56.3067,56.3156,91850.0
2015-12-28 11:05:00,63.22,63.31,63.2,63.3,75011.0,56.3156,56.3958,56.2978,56.3869,75011.0
2015-12-28 11:10:00,63.3,63.37,63.3,63.37,99890.0,56.3869,56.4493,56.3869,56.4493,99890.0
2015-12-28 11:15:00,63.36,63.44,63.35,63.4,54434.0,56.4404,56.5116,56.4315,56.476,54434.0
2015-12-28 11:20:00,63.39,63.43,63.33,63.36,80865.0,56.4671,56.5027,56.4136,56.4404,80865.0
2015-12-28 11:25:00,63.36,63.48,63.34,63.44,67981.0,56.4404,56.5473,56.4225,56.5116,67981.0
2015-12-28 11:30:00,63.43,63.45,63.37,63.37,51029.0,56.5027,56.5205,56.4493,56.4493,51029.0
2015-12-28 11:35:00,63.38,63.43,63.35,63.37,53964.0,56.4582,56.5027,56.4315,56.4493,53964.0
2015-12-28 11:40:00,63.36,63.37,63.23,63.26,81071.0,56.4404,56.4493,56.3246,56.3513,81071.0
2015-12-28 11:45:00,63.27,63.37,63.26,63.35,51080.0,56.3602,56.4493,56.3513,56.4315,51080.0
2015-12-28 11:50:00,63.35,63.49,63.33,63.47,79594.0,56.4315,56.5562,56.4136,56.5383,79594.0
2015-12-28 11:55:00,63.48,63.56,63.44,63.46,83381.0,56.5473,56.6185,56.5116,56.5294,83381.0
2015-12-28 12:00:00,63.45,63.56,63.41,63.54,47435.0,56.5205,56.6185,56.4849,56.6007,47435.0
2015-12-28 12:05:00,63.52,63.55,63.46,63.52,50641.0,56.5829,56.6096,56.5294,56.5829,50641.0
2015-12-28 12:10:00,63.52,63.54,63.47,63.5,46437.0,56.5829,56.6007,56.5383,56.5651,46437.0
2015-12-28 12:15:00,63.5,63.55,63.47,63.52,53403.0,56.5651,56.6096,56.5383,56.5829,53403.0
2015-12-28 12:20:00,63.51,63.52,63.43,63.52,38506.0,56.574,56.5829,56.5027,56.5829,38506.0
2015-12-28 12:25:00,63.52,63.57,63.49,63.55,58328.0,56.5829,56.6274,56.5562,56.6096,58328.0
2015-12-28 12:30:00,63.55,63.57,63.47,63.55,38826.0,56.6096,56.6274,56.5383,56.6096,38826.0
2015-12-28 12:35:00,63.56,63.6,63.51,63.54,62465.0,56.6185,56.6541,56.574,56.6007,62465.0
2015-12-28 12:40:00,63.55,63.57,63.51,63.54,48402.0,56.6096,56.6274,56.574,56.6007,48402.0
2015-12-28 12:45:00,63.53,63.55,63.48,63.48,47964.0,56.5918,56.6096,56.5473,56.5473,47964.0
2015-12-28 12:50:00,63.49,63.53,63.42,63.44,102470.0,56.5562,56.5918,56.4938,56.5116,102470.0
2015-12-28 12:55:00,63.44,63.45,63.35,63.45,50685.0,56.5116,56.5205,56.4315,56.5205,50685.0
2015-12-28 13:00:00,63.45,63.49,63.42,63.44,50055.0,56.5205,56.5562,56.4938,56.5116,50055.0
2015-12-28 13:05:00,63.45,63.55,63.44,63.52,53135.0,56.5205,56.6096,56.5116,56.5829,53135.0
2015-12-28 13:10:00,63.5,63.57,63.45,63.54,55937.0,56.5651,56.6274,56.5205,56.6007,55937.0
2015-12-28 13:15:00,63.53,63.58,63.51,63.57,57764.0,56.5918,56.6363,56.574,56.6274,57764.0
2015-12-28 13:20:00,63.55,63.63,63.55,63.6,60595.0,56.6096,56.6809,56.6096,56.6541,60595.0
2015-12-28 13:25:00,63.61,63.69,63.6,63.68,87411.0,56.6631,56.7343,56.6541,56.7254,87411.0
2015-12-28 13:30:00,63.67,63.79,63.66,63.71,78552.0,56.7165,56.8234,56.7076,56.7521,78552.0
2015-12-28 13:35:00,63.72,63.72,63.62,63.66,40638.0,56.761,56.761,56.672,56.7076,40638.0
2015-12-28 13:40:00,63.66,63.71,63.58,63.61,38108.0,56.7076,56.7521,56.6363,56.6631,38108.0
2015-12-28 13:45:00,63.6,63.63,63.52,63.56,47544.0,56.6541,56.6809,56.5829,56.6185,47544.0
2015-12-28 13:50:00,63.56,63.62,63.52,63.57,60335.0,56.6185,56.672,56.5829,56.6274,60335.0
2015-12-28 13:55:00,63.57,63.64,63.55,63.58,49675.0,56.6274,56.6898,56.6096,56.6363,49675.0
2015-12-28 14:00:00,63.59,63.62,63.56,63.6,71595.0,56.6452,56.672,56.6185,56.6541,71595.0
2015-12-28 14:05:00,63.6,63.62,63.58,63.58,90986.0,56.6541,56.672,56.6363,56.6363,90986.0
2015-12-28 14:10:00,63.59,63.61,63.54,63.54,42881.0,56.6452,56.6631,56.6007,56.6007,42881.0
2015-12-28 14:15:00,63.54,63.62,63.52,63.6,64228.0,56.6007,56.672,56.5829,56.6541,64228.0
2015-12-28 14:20:00,63.6,63.63,63.58,63.61,78190.0,56.6541,56.6809,56.6363,56.6631,78190.0
2015-12-28 14:25:00,63.62,63.72,63.62,63.7,49479.0,56.672,56.761,56.672,56.7432,49479.0
2015-12-28 14:30:00,63.7,63.71,63.6,63.62,56175.0,56.7432,56.7521,56.6541,56.672,56175.0
2015-12-28 14:35:00,63.62,63.7,63.59,63.64,70237.0,56.672,56.7432,56.6452,56.6898,70237.0
2015-12-28 14:40:00,63.65,63.66,63.59,63.65,55027.0,56.6987,56.7076,56.6452,56.6987,55027.0
2015-12-28 14:45:00,63.65,63.69,63.58,63.68,51756.0,56.6987,56.7343,56.6363,56.7254,51756.0
2015-12-28 14:50:00,63.67,63.68,63.6,63.64,66384.0,56.7165,56.7254,56.6541,56.6898,66384.0
2015-12-28 14:55:00,63.64,63.65,63.57,63.64,46863.0,56.6898,56.6987,56.6274,56.6898,46863.0
2015-12-28 15:00:00,63.65,63.65,63.6,63.61,60141.0,56.6987,56.6987,56.6541,56.6631,60141.0
2015-12-28 15:05:00,63.61,63.66,63.6,63.62,69138.0,56.6631,56.7076,56.6541,56.672,69138.0
2015-12-28 15:10:00,63.61,63.63,63.55,63.6,68045.0,56.6631,56.6809,56.6096,56.6541,68045.0
2015-12-28 15:15:00,63.6,63.64,63.53,63.55,65517.0,56.6541,56.6898,56.5918,56.6096,65517.0
2015-12-28 15:20:00,63.56,63.63,63.56,63.6,69458.0,56.6185,56.6809,56.6185,56.6541,69458.0
2015-12-28 15:25:00,63.6,63.61,63.5,63.52,86244.0,56.6541,56.6631,56.5651,56.5829,86244.0
2015-12-28 15:30:00,63.52,63.61,63.5,63.6,143796.0,56.5829,56.6631,56.5651,56.6541,143796.0
2015-12-28 15:35:00,63.6,63.67,63.57,63.67,268129.0,56.6541,56.7165,56.6274,56.7165,268129.0
2015-12-28 15:40:00,63.67,63.73,63.66,63.71,145205.0,56.7165,56.77,56.7076,56.7521,145205.0
2015-12-28 15:45:00,63.71,63.74,63.68,63.72,225053.0,56.7521,56.7789,56.7254,56.761,225053.0
2015-12-28 15:50:00,63.72,63.8,63.68,63.79,287296.0,56.761,56.8323,56.7254,56.8234,287296.0
2015-12-28 15:55:00,63.79,63.83,63.76,63.81,358745.0,56.8234,56.859,56.7967,56.8412,358745.0
2015-12-29 09:30:00,64.31,64.46,64.2,64.38,312566.0,57.2866,57.4202,57.1886,57.349,312566.0
2015-12-29 09:35:00,64.38,64.48,64.32,64.35,134562.0,57.349,57.438,57.2955,57.3222,134562.0
2015-12-29 09:40:00,64.39,64.44,64.2,64.34,142418.0,57.3579,57.4024,57.1886,57.3133,142418.0
2015-12-29 09:45:00,64.34,64.4,64.29,64.34,88468.0,57.3133,57.3668,57.2688,57.3133,88468.0
2015-12-29 09:50:00,64.34,64.41,64.33,64.37,74003.0,57.3133,57.3757,57.3044,57.3401,74003.0
2015-12-29 09:55:00,64.37,64.38,64.21,64.22,95397.0,57.3401,57.349,57.1975,57.2064,95397.0
2015-12-29 10:00:00,64.23,64.38,64.2,64.31,113689.0,57.2153,57.349,57.1886,57.2866,113689.0
2015-12-29 10:05:00,64.32,64.33,64.22,64.25,71017.0,57.2955,57.3044,57.2064,57.2332,71017.0
2015-12-29 10:10:00,64.25,64.29,64.12,64.13,125411.0,57.2332,57.2688,57.1174,57.1263,125411.0
2015-12-29 10:15:00,64.14,64.29,64.1,64.25,81487.0,57.1352,57.2688,57.0995,57.2332,81487.0
2015-12-29 10:20:00,64.25,64.3,64.14,64.19,78378.0,57.2332,57.2777,57.1352,57.1797,78378.0
2015-12-29 10:25:00,64.19,64.2,64.07,64.09,84114.0,57.1797,57.1886,57.0728,57.0906,84114.0
2015-12-29 10:30:00,64.09,64.18,64.08,64.16,79297.0,57.0906,57.1708,57.0817,57.153,79297.0
2015-12-29 10:35:00,64.15,64.2,64.14,64.19,70292.0,57.1441,57.1886,57.1352,57.1797,70292.0
2015-12-29 10:40:00,64.18,64.35,64.16,64.35,116758.0,57.1708,57.3222,57.153,57.3222,116758.0
2015-12-29 10:45:00,64.34,64.35,64.26,64.32,83483.0,57.3133,57.3222,57.2421,57.2955,83483.0
2015-12-29 10:50:00,64.33,64.34,64.29,64.34,55877.0,57.3044,57.3133,57.2688,57.3133,55877.0
2015-12-29 10:55:00,64.34,64.4,64.32,64.33,95735.0,57.3133,57.3668,57.2955,57.3044,95735.0
2015-12-29 11:00:00,64.33,64.36,64.25,64.33,70652.0,57.3044,57.3311,57.2332,57.3044,70652.0
2015-12-29 11:05:00,64.32,64.37,64.23,64.28,50530.0,57.2955,57.3401,57.2153,57.2599,50530.0
2015-12-29 11:10:00,64.29,64.3,64.24,64.26,52610.0,57.2688,57.2777,57.2243,57.2421,52610.0
2015-12-29 11:15:00,64.26,64.38,64.23,64.35,52916.0,57.2421,57.349,57.2153,57.3222,52916.0
2015-12-29 11:20:00,64.34,64.4,64.28,64.35,107298.0,57.3133,57.3668,57.2599,57.3222,107298.0
2015-12-29 11:25:00,64.36,64.43,64.34,64.35,112154.0,57.3311,57.3935,57.3133,57.3222,112154.0
2015-12-29 11:30:00,64.34,64.38,64.3,64.35,62076.0,57.3133,57.349,57.2777,57.3222,62076.0
2015-12-29 11:35:00,64.36,64.37,64.26,64.29,39699.0,57.3311,57.3401,57.2421,57.2688,39699.0
2015-12-29 11:40:00,64.29,64.3,64.16,64.16,73650.0,57.2688,57.2777,57.153,57.153,73650.0
2015-12-29 11:45:00,64.16,64.22,64.15,64.15,75862.0,57.153,57.2064,57.1441,57.1441,75862.0
2015-12-29 11:50:00,64.15,64.17,64.11,64.12,48948.0,57.1441,57.1619,57.1085,57.1174,48948.0
2015-12-29 11:55:00,64.12,64.19,64.11,64.17,38027.0,57.1174,57.1797,57.1085,57.1619,38027.0
2015-12-29 12:00:00,64.16,64.25,64.16,64.22,51778.0,57.153,57.2332,57.153,57.2064,51778.0
2015-12-29 12:05:00,64.22,64.23,64.18,64.19,37152.0,57.2064,57.2153,57.1708,57.1797,37152.0
2015-12-29 12:10:00,64.18,64.25,64.18,64.24,39320.0,57.1708,57.2332,57.1708,57.2243,39320.0
2015-12-29 12:15:00,64.24,64.28,64.23,64.26,64077.0,57.2243,57.2599,57.2153,57.2421,64077.0
2015-12-29 12:20:00,64.26,64.27,64.2,64.22,27689.0,57.2421,57.251,57.1886,57.2064,27689.0
2015-12-29 12:25:00,64.23,64.27,64.2,64.22,43849.0,57.2153,57.251,57.1886,57.2064,43849.0
2015-12-29 12:30:00,64.21,64.23,64.16,64.17,36300.0,57.1975,57.2153,57.153,57.1619,36300.0
2015-12-29 12:35:00,64.17,64.26,64.17,64.23,39115.0,57.1619,57.2421,57.1619,57.2153,39115.0
2015-12-29 12:40:00,64.23,64.24,64.16,64.16,35413.0,57.2153,57.2243,57.153,57.153,35413.0
2015-12-29 12:45:00,64.16,64.18,64.12,64.12,30486.0,57.153,57.1708,57.1174,57.1174,30486.0
2015-12-29 12:50:00,64.13,64.15,64.1,64.11,30533.0,57.1263,57.1441,57.0995,57.1085,30533.0
2015-12-29 12:55:00,64.11,64.15,64.08,64.11,41932.0,57.1085,57.1441,57.0817,57.1085,41932.0
2015-12-29 13:00:00,64.11,64.11,64.02,64.03,56923.0,57.1085,57.1085,57.0283,57.0372,56923.0
2015-12-29 13:05:00,64.02,64.08,64.02,64.06,49099.0,57.0283,57.0817,57.0283,57.0639,49099.0
2015-12-29 13:10:00,64.06,64.07,64.02,64.05,27065.0,57.0639,57.0728,57.0283,57.055,27065.0
2015-12-29 13:15:00,64.05,64.14,64.05,64.1,32230.0,57.055,57.1352,57.055,57.0995,32230.0
2015-12-29 13:20:00,64.1,64.14,64.04,64.05,30995.0,57.0995,57.1352,57.0461,57.055,30995.0
2015-12-29 13:25:00,64.05,64.08,64.03,64.07,34371.0,57.055,57.0817,57.0372,57.0728,34371.0
2015-12-29 13:30:00,64.06,64.08,64.03,64.03,45286.0,57.0639,57.0817,57.0372,57.0372,45286.0
2015-12-29 13:35:00,64.05,64.05,64.03,64.05,29837.0,57.055,57.055,57.0372,57.055,29837.0
2015-12-29 13:40:00,64.05,64.15,64.04,64.13,62455.0,57.055,57.1441,57.0461,57.1263,62455.0
2015-12-29 13:45:00,64.13,64.15,64.07,64.14,69166.0,57.1263,57.1441,57.0728,57.1352,69166.0
2015-12-29 13:50:00,64.16,64.18,64.08,64.13,69407.0,57.153,57.1708,57.0817,57.1263,69407.0
2015-12-29 13:55:00,64.12,64.14,64.08,64.13,76193.0,57.1174,57.1352,57.0817,57.1263,76193.0
2015-12-29 14:00:00,64.12,64.17,64.06,64.15,58731.0,57.1174,57.1619,57.0639,57.1441,58731.0
2015-12-29 14:05:00,64.16,64.19,64.08,64.11,114175.0,57.153,57.1797,57.0817,57.1085,114175.0
2015-12-29 14:10:00,64.11,64.15,64.07,64.1,47389.0,57.1085,57.1441,57.0728,57.0995,47389.0
2015-12-29 14:15:00,64.11,64.16,64.1,64.14,47080.0,57.1085,57.153,57.0995,57.1352,47080.0
2015-12-29 14:20:00,64.15,64.21,64.14,64.2,51622.0,57.1441,57.1975,57.1352,57.1886,51622.0
2015-12-29 14:25:00,64.21,64.24,64.16,64.24,35115.0,57.1975,57.2243,57.153,57.2243,35115.0
2015-12-29 14:30:00,64.23,64.25,64.2,64.24,38745.0,57.2153,57.2332,57.1886,57.2243,38745.0
2015-12-29 14:35:00,64.24,64.26,64.22,64.25,62129.0,57.2243,57.2421,57.2064,57.2332,62129.0
2015-12-29 14:40:00,64.25,64.26,64.22,64.25,49863.0,57.2332,57.2421,57.2064,57.2332,49863.0
2015-12-29 14:45:00,64.25,64.28,64.21,64.24,89233.0,57.2332,57.2599,57.1975,57.2243,89233.0
2015-12-29 14:50:00,64.24,64.27,64.21,64.25,44959.0,57.2243,57.251,57.1975,57.2332,44959.0
2015-12-29 14:55:00,64.25,64.27,64.22,64.26,49110.0,57.2332,57.251,57.2064,57.2421,49110.0
2015-12-29 15:00:00,64.25,64.29,64.23,64.29,73254.0,57.2332,57.2688,57.2153,57.2688,73254.0
2015-12-29 15:05:00,64.28,64.34,64.28,64.32,95736.0,57.2599,57.3133,57.2599,57.2955,95736.0
2015-12-29 15:10:00,64.33,64.33,64.22,64.25,64677.0,57.3044,57.3044,57.2064,57.2332,64677.0
2015-12-29 15:15:00,64.25,64.33,64.24,64.29,66443.0,57.2332,57.3044,57.2243,57.2688,66443.0
2015-12-29 15:20:00,64.28,64.3,64.23,64.23,45516.0,57.2599,57.2777,57.2153,57.2153,45516.0
2015-12-29 15:25:00,64.23,64.25,64.15,64.19,81382.0,57.2153,57.2332,57.1441,57.1797,81382.0
2015-12-29 15:30:00,64.19,64.23,64.1,64.12,91085.0,57.1797,57.2153,57.0995,57.1174,91085.0
2015-12-29 15:35:00,64.14,64.22,64.13,64.21,58696.0,57.1352,57.2064,57.1263,57.1975,58696.0
2015-12-29 15:40:00,64.21,64.25,64.17,64.25,88789.0,57.1975,57.2332,57.1619,57.2332,88789.0
2015-12-29 15:45:00,64.25,64.25,64.21,64.24,97645.0,57.2332,57.2332,57.1975,57.2243,97645.0
2015-12-29 15:50:00,64.25,64.26,64.21,64.23,145343.0,57.2332,57.2421,57.1975,57.2153,145343.0
2015-12-29 15:55:00,64.24,64.3,64.22,64.23,339382.0,57.2243,57.2777,57.2064,57.2153,339382.0
2015-12-30 09:30:00,64.36,64.4,64.25,64.26,205557.0,57.3311,57.3668,57.2332,57.2421,205557.0
2015-12-30 09:35:00,64.26,64.39,64.16,64.34,83844.0,57.2421,57.3579,57.153,57.3133,83844.0
2015-12-30 09:40:00,64.34,64.38,64.15,64.16,96793.0,57.3133,57.349,57.1441,57.153,96793.0
2015-12-30 09:45:00,64.16,64.32,64.14,64.2,100487.0,57.153,57.2955,57.1352,57.1886,100487.0
2015-12-30 09:50:00,64.19,64.22,64.04,64.1,62742.0,57.1797,57.2064,57.0461,57.0995,62742.0
2015-12-30 09:55:00,64.1,64.13,63.99,64.03,78150.0,57.0995,57.1263,57.0016,57.0372,78150.0
2015-12-30 10:00:00,64.05,64.1,63.96,64.0,77261.0,57.055,57.0995,56.9748,57.0105,77261.0
2015-12-30 10:05:00,63.99,64.02,63.96,63.97,41051.0,57.0016,57.0283,56.9748,56.9837,41051.0
2015-12-30 10:10:00,63.98,64.01,63.97,63.98,36008.0,56.9926,57.0194,56.9837,56.9926,36008.0
2015-12-30 10:15:00,63.98,64.09,63.97,64.02,70254.0,56.9926,57.0906,56.9837,57.0283,70254.0
2015-12-30 10:20:00,64.02,64.03,63.95,63.95,35925.0,57.0283,57.0372,56.9659,56.9659,35925.0
2015-12-30 10:25:00,63.97,63.99,63.93,63.94,46667.0,56.9837,57.0016,56.9481,56.957,46667.0
2015-12-30 10:30:00,63.92,63.95,63.9,63.91,57487.0,56.9392,56.9659,56.9214,56.9303,57487.0
2015-12-30 10:35:00,63.91,63.92,63.8,63.82,47490.0,56.9303,56.9392,56.8323,56.8501,47490.0
2015-12-30 10:40:00,63.82,63.91,63.8,63.88,39145.0,56.8501,56.9303,56.8323,56.9036,39145.0
2015-12-30 10:45:00,63.89,63.91,63.8,63.82,53271.0,56.9125,56.9303,56.8323,56.8501,53271.0
2015-12-30 10:50:00,63.82,63.9,63.8,63.87,32764.0,56.8501,56.9214,56.8323,56.8947,32764.0
2015-12-30 10:55:00,63.87,63.89,63.81,63.82,34859.0,56.8947,56.9125,56.8412,56.8501,34859.0
2015-12-30 11:00:00,63.82,63.84,63.75,63.77,50854.0,56.8501,56.8679,56.7878,56.8056,50854.0
2015-12-30 11:05:00,63.76,63.8,63.66,63.67,76335.0,56.7967,56.8323,56.7076,56.7165,76335.0
2015-12-30 11:10:00,63.67,63.77,63.66,63.75,40760.0,56.7165,56.8056,56.7076,56.7878,40760.0
2015-12-30 11:15:00,63.76,63.76,63.7,63.73,30060.0,56.7967,56.7967,56.7432,56.77,30060.0
2015-12-30 11:20:00,63.75,63.77,63.68,63.68,28673.0,56.7878,56.8056,56.7254,56.7254,28673.0
2015-12-30 11:25:00,63.68,63.75,63.68,63.72,35753.0,56.7254,56.7878,56.7254,56.761,35753.0
2015-12-30 11:30:00,63.74,63.75,63.65,63.73,50652.0,56.7789,56.7878,56.6987,56.77,50652.0
2015-12-30 11:35:00,63.7,63.77,63.7,63.75,41212.0,56.7432,56.8056,56.7432,56.7878,41212.0
2015-12-30 11:40:00,63.75,63.77,63.72,63.73,24752.0,56.7878,56.8056,56.761,56.77,24752.0
2015-12-30 11:45:00,63.73,63.74,63.68,63.69,28924.0,56.77,56.7789,56.7254,56.7343,28924.0
2015-12-30 11:50:00,63.69,63.73,63.68,63.72,30985.0,56.7343,56.77,56.7254,56.761,30985.0
2015-12-30 11:55:00,63.72,63.75,63.7,63.72,25370.0,56.761,56.7878,56.7432,56.761,25370.0
2015-12-30 12:00:00,63.73,63.74,63.7,63.71,29520.0,56.77,56.7789,56.7432,56.7521,29520.0
2015-12-30 12:05:00,63.7,63.73,63.69,63.7,57453.0,56.7432,56.77,56.7343,56.7432,57453.0
2015-12-30 12:10:00,63.69,63.73,63.69,63.71,28155.0,56.7343,56.77,56.7343,56.7521,28155.0
2015-12-30 12:15:00,63.7,63.73,63.69,63.72,28842.0,56.7432,56.77,56.7343,56.761,28842.0
2015-12-30 12:20:00,63.72,63.72,63.68,63.69,40549.0,56.761,56.761,56.7254,56.7343,40549.0
2015-12-30 12:25:00,63.7,63.71,63.67,63.67,19892.0,56.7432,56.7521,56.7165,56.7165,19892.0
2015-12-30 12:30:00,63.67,63.68,63.65,63.67,46669.0,56.7165,56.7254,56.6987,56.7165,46669.0
2015-12-30 12:35:00,63.66,63.66,63.57,63.57,46218.0,56.7076,56.7076,56.6274,56.6274,46218.0
2015-12-30 12:40:00,63.57,63.57,63.42,63.48,178590.0,56.6274,56.6274,56.4938,56.5473,178590.0
2015-12-30 12:45:00,63.47,63.48,63.45,63.46,45729.0,56.5383,56.5473,56.5205,56.5294,45729.0
2015-12-30 12:50:00,63.46,63.47,63.4,63.47,55179.0,56.5294,56.5383,56.476,56.5383,55179.0
2015-12-30 12:55:00,63.48,63.5,63.45,63.49,40070.0,56.5473,56.5651,56.5205,56.5562,40070.0
2015-12-30 13:00:00,63.5,63.53,63.48,63.49,52560.0,56.5651,56.5918,56.5473,56.5562,52560.0
2015-12-30 13:05:00,63.49,63.49,63.46,63.46,35968.0,56.5562,56.5562,56.5294,56.5294,35968.0
2015-12-30 13:10:00,63.47,63.47,63.43,63.47,39890.0,56.5383,56.5383,56.5027,56.5383,39890.0
2015-12-30 13:15:00,63.47,63.47,63.41,63.41,47235.0,56.5383,56.5383,56.4849,56.4849,47235.0
2015-12-30 13:20:00,63.41,63.42,63.3,63.34,74719.0,56.4849,56.4938,56.3869,56.4225,74719.0
2015-12-30 13:25:00,63.33,63.42,63.31,63.4,60741.0,56.4136,56.4938,56.3958,56.476,60741.0
2015-12-30 13:30:00,63.39,63.46,63.39,63.46,39439.0,56.4671,56.5294,56.4671,56.5294,39439.0
2015-12-30 13:35:00,63.45,63.47,63.43,63.43,40656.0,56.5205,56.5383,56.5027,56.5027,40656.0
2015-12-30 13:40:00,63.43,63.48,63.43,63.45,69077.0,56.5027,56.5473,56.5027,56.5205,69077.0
2015-12-30 13:45:00,63.45,63.47,63.44,63.45,82251.0,56.5205,56.5383,56.5116,56.5205,82251.0
2015-12-30 13:50:00,63.45,63.45,63.42,63.43,39745.0,56.5205,56.5205,56.4938,56.5027,39745.0
2015-12-30 13:55:00,63.44,63.48,63.42,63.48,42985.0,56.5116,56.5473,56.4938,56.5473,42985.0
2015-12-30 14:00:00,63.48,63.57,63.47,63.52,110250.0,56.5473,56.6274,56.5383,56.5829,110250.0
2015-12-30 14:05:00,63.52,63.52,63.41,63.43,151895.0,56.5829,56.5829,56.4849,56.5027,151895.0
2015-12-30 14:10:00,63.43,63.46,63.41,63.46,93371.0,56.5027,56.5294,56.4849,56.5294,93371.0
2015-12-30 14:15:00,63.46,63.46,63.43,63.45,45132.0,56.5294,56.5294,56.5027,56.5205,45132.0
2015-12-30 14:20:00,63.44,63.46,63.4,63.42,43371.0,56.5116,56.5294,56.476,56.4938,43371.0
2015-12-30 14:25:00,63.42,63.44,63.4,63.44,39892.0,56.4938,56.5116,56.476,56.5116,39892.0
2015-12-30 14:30:00,63.44,63.46,63.43,63.44,45394.0,56.5116,56.5294,56.5027,56.5116,45394.0
2015-12-30 14:35:00,63.43,63.45,63.42,63.45,35651.0,56.5027,56.5205,56.4938,56.5205,35651.0
2015-12-30 14:40:00,63.44,63.47,63.41,63.45,74386.0,56.5116,56.5383,56.4849,56.5205,74386.0
2015-12-30 14:45:00,63.45,63.5,63.44,63.49,38173.0,56.5205,56.5651,56.5116,56.5562,38173.0
2015-12-30 14:50:00,63.48,63.5,63.47,63.48,48214.0,56.5473,56.5651,56.5383,56.5473,48214.0
2015-12-30 14:55:00,63.49,63.5,63.33,63.37,119356.0,56.5562,56.5651,56.4136,56.4493,119356.0
2015-12-30 15:00:00,63.37,63.4,63.36,63.4,37522.0,56.4493,56.476,56.4404,56.476,37522.0
2015-12-30 15:05:00,63.4,63.4,63.37,63.39,42541.0,56.476,56.476,56.4493,56.4671,42541.0
2015-12-30 15:10:00,63.39,63.4,63.37,63.39,56072.0,56.4671,56.476,56.4493,56.4671,56072.0
2015-12-30 15:15:00,63.38,63.4,63.38,63.39,70939.0,56.4582,56.476,56.4582,56.4671,70939.0
2015-12-30 15:20:00,63.39,63.4,63.38,63.38,136370.0,56.4671,56.476,56.4582,56.4582,136370.0
2015-12-30 15:25:00,63.39,63.39,63.35,63.37,50667.0,56.4671,56.4671,56.4315,56.4493,50667.0
2015-12-30 15:30:00,63.36,63.37,63.24,63.26,123144.0,56.4404,56.4493,56.3335,56.3513,123144.0
2015-12-30 15:35:00,63.27,63.31,63.17,63.28,89115.0,56.3602,56.3958,56.2711,56.3691,89115.0
2015-12-30 15:40:00,63.28,63.4,63.25,63.37,109193.0,56.3691,56.476,56.3424,56.4493,109193.0
2015-12-30 15:45:00,63.37,63.4,63.36,63.38,105358.0,56.4493,56.476,56.4404,56.4582,105358.0
2015-12-30 15:50:00,63.37,63.38,63.3,63.32,122823.0,56.4493,56.4582,56.3869,56.4047,122823.0
2015-12-30 15:55:00,63.32,63.35,63.24,63.24,278945.0,56.4047,56.4315,56.3335,56.3335,278945.0
2015-12-31 09:30:00,63.15,63.15,62.8,62.92,176255.0,56.2533,56.2533,55.9415,56.0484,176255.0
2015-12-31 09:35:00,62.89,63.11,62.88,62.93,60448.0,56.0217,56.2177,56.0128,56.0573,60448.0
2015-12-31 09:40:00,62.93,62.94,62.77,62.79,89635.0,56.0573,56.0662,55.9148,55.9326,89635.0
2015-12-31 09:45:00,62.78,62.9,62.78,62.87,76629.0,55.9237,56.0306,55.9237,56.0039,76629.0
2015-12-31 09:50:00,62.85,62.91,62.81,62.87,85695.0,55.9861,56.0395,55.9504,56.0039,85695.0
2015-12-31 09:55:00,62.86,62.99,62.85,62.96,131962.0,55.995,56.1108,55.9861,56.084,131962.0
2015-12-31 10:00:00,62.96,63.12,62.94,63.11,81492.0,56.084,56.2266,56.0662,56.2177,81492.0
2015-12-31 10:05:00,63.1,63.1,63.0,63.04,58345.0,56.2088,56.2088,56.1197,56.1553,58345.0
2015-12-31 10:10:00,63.05,63.1,62.96,62.97,77692.0,56.1642,56.2088,56.084,56.093,77692.0
2015-12-31 10:15:00,62.98,62.99,62.83,62.84,46243.0,56.1019,56.1108,55.9682,55.9771,46243.0
2015-12-31 10:20:00,62.85,62.97,62.85,62.92,57509.0,55.9861,56.093,55.9861,56.0484,57509.0
2015-12-31 10:25:00,62.91,62.93,62.83,62.87,56464.0,56.0395,56.0573,55.9682,56.0039,56464.0
2015-12-31 10:30:00,62.88,62.89,62.78,62.83,69790.0,56.0128,56.0217,55.9237,55.9682,69790.0
2015-12-31 10:35:00,62.84,62.9,62.79,62.9,51173.0,55.9771,56.0306,55.9326,56.0306,51173.0
2015-12-31 10:40:00,62.89,62.94,62.86,62.88,52608.0,56.0217,56.0662,55.995,56.0128,52608.0
2015-12-31 10:45:00,62.88,63.01,62.85,63.0,86067.0,56.0128,56.1286,55.9861,56.1197,86067.0
2015-12-31 10:50:00,63.0,63.03,62.91,62.93,67843.0,56.1197,56.1464,56.0395,56.0573,67843.0
2015-12-31 10:55:00,62.92,62.93,62.89,62.89,27579.0,56.0484,56.0573,56.0217,56.0217,27579.0
2015-12-31 11:00:00,62.89,62.98,62.89,62.91,56338.0,56.0217,56.1019,56.0217,56.0395,56338.0
2015-12-31 11:05:00,62.91,62.91,62.86,62.87,39579.0,56.0395,56.0395,55.995,56.0039,39579.0
2015-12-31 11:10:00,62.87,62.87,62.8,62.83,41862.0,56.0039,56.0039,55.9415,55.9682,41862.0
2015-12-31 11:15:00,62.83,62.87,62.8,62.83,34035.0,55.9682,56.0039,55.9415,55.9682,34035.0
2015-12-31 11:20:00,62.82,62.91,62.81,62.88,48234.0,55.9593,56.0395,55.9504,56.0128,48234.0
2015-12-31 11:25:00,62.88,62.96,62.88,62.91,46476.0,56.0128,56.084,56.0128,56.0395,46476.0
2015-12-31 11:30:00,62.9,62.95,62.84,62.91,46773.0,56.0306,56.0751,55.9771,56.0395,46773.0
2015-12-31 11:35:00,62.9,62.94,62.88,62.91,35728.0,56.0306,56.0662,56.0128,56.0395,35728.0
2015-12-31 11:40:00,62.91,62.95,62.9,62.91,40864.0,56.0395,56.0751,56.0306,56.0395,40864.0
2015-12-31 11:45:00,62.93,63.03,62.93,62.98,52549.0,56.0573,56.1464,56.0573,56.1019,52549.0
2015-12-31 11:50:00,62.99,63.06,62.97,63.06,49380.0,56.1108,56.1731,56.093,56.1731,49380.0
2015-12-31 11:55:00,63.05,63.11,63.05,63.08,39691.0,56.1642,56.2177,56.1642,56.1909,39691.0
2015-12-31 12:00:00,63.09,63.11,63.0,63.01,47176.0,56.1998,56.2177,56.1197,56.1286,47176.0
2015-12-31 12:05:00,63.02,63.08,62.97,63.07,59692.0,56.1375,56.1909,56.093,56.182,59692.0
2015-12-31 12:10:00,63.07,63.09,63.04,63.06,69028.0,56.182,56.1998,56.1553,56.1731,69028.0
2015-12-31 12:15:00,63.07,63.07,63.02,63.02,41287.0,56.182,56.182,56.1375,56.1375,41287.0
2015-12-31 12:20:00,63.02,63.06,63.01,63.05,34642.0,56.1375,56.1731,56.1286,56.1642,34642.0
2015-12-31 12:25:00,63.06,63.09,63.05,63.05,42519.0,56.1731,56.1998,56.1642,56.1642,42519.0
2015-12-31 12:30:00,63.05,63.09,63.01,63.08,56324.0,56.1642,56.1998,56.1286,56.1909,56324.0
2015-12-31 12:35:00,63.07,63.15,63.06,63.14,43971.0,56.182,56.2533,56.1731,56.2444,43971.0
2015-12-31 12:40:00,63.13,63.17,63.11,63.14,45669.0,56.2355,56.2711,56.2177,56.2444,45669.0
2015-12-31 12:45:00,63.15,63.17,63.12,63.15,48885.0,56.2533,56.2711,56.2266,56.2533,48885.0
2015-12-31 12:50:00,63.14,63.15,63.09,63.1,38896.0,56.2444,56.2533,56.1998,56.2088,38896.0
2015-12-31 12:55:00,63.1,63.1,63.0,63.0,33379.0,56.2088,56.2088,56.1197,56.1197,33379.0
2015-12-31 13:00:00,63.01,63.04,63.0,63.01,32081.0,56.1286,56.1553,56.1197,56.1286,32081.0
2015-12-31 13:05:00,63.02,63.02,62.88,62.88,44188.0,56.1375,56.1375,56.0128,56.0128,44188.0
2015-12-31 13:10:00,62.89,62.94,62.87,62.93,30395.0,56.0217,56.0662,56.0039,56.0573,30395.0
2015-12-31 13:15:00,62.93,62.93,62.85,62.9,38217.0,56.0573,56.0573,55.9861,56.0306,38217.0
2015-12-31 13:20:00,62.89,62.9,62.85,62.88,14726.0,56.0217,56.0306,55.9861,56.0128,14726.0
2015-12-31 13:25:00,62.88,62.89,62.79,62.79,62206.0,56.0128,56.0217,55.9326,55.9326,62206.0
2015-12-31 13:30:00,62.8,62.81,62.78,62.78,38632.0,55.9415,55.9504,55.9237,55.9237,38632.0
2015-12-31 13:35:00,62.79,62.81,62.78,62.79,40262.0,55.9326,55.9504,55.9237,55.9326,40262.0
2015-12-31 13:40:00,62.79,62.88,62.78,62.87,35046.0,55.9326,56.0128,55.9237,56.0039,35046.0
2015-12-31 13:45:00,62.88,62.89,62.83,62.84,38565.0,56.0128,56.0217,55.9682,55.9771,38565.0
2015-12-31 13:50:00,62.85,62.86,62.81,62.85,34335.0,55.9861,55.995,55.9504,55.9861,34335.0
2015-12-31 13:55:00,62.85,62.88,62.82,62.88,36359.0,55.9861,56.0128,55.9593,56.0128,36359.0
2015-12-31 14:00:00,62.87,62.91,62.85,62.9,36708.0,56.0039,56.0395,55.9861,56.0306,36708.0
2015-12-31 14:05:00,62.89,62.93,62.85,62.86,56006.0,56.0217,56.0573,55.9861,55.995,56006.0
2015-12-31 14:10:00,62.87,62.88,62.83,62.88,28859.0,56.0039,56.0128,55.9682,56.0128,28859.0
2015-12-31 14:15:00,62.88,62.89,62.86,62.88,41586.0,56.0128,56.0217,55.995,56.0128,41586.0
2015-12-31 14:20:00,62.88,62.9,62.81,62.81,42235.0,56.0128,56.0306,55.9504,55.9504,42235.0
2015-12-31 14:25:00,62.81,62.86,62.8,62.84,36093.0,55.9504,55.995,55.9415,55.9771,36093.0
2015-12-31 14:30:00,62.84,62.84,62.77,62.81,48074.0,55.9771,55.9771,55.9148,55.9504,48074.0
2015-12-31 14:35:00,62.81,62.82,62.7,62.7,64535.0,55.9504,55.9593,55.8524,55.8524,64535.0
2015-12-31 14:40:00,62.71,62.72,62.63,62.64,49012.0,55.8613,55.8703,55.7901,55.799,49012.0
2015-12-31 14:45:00,62.63,62.81,62.63,62.79,60560.0,55.7901,55.9504,55.7901,55.9326,60560.0
2015-12-31 14:50:00,62.8,62.86,62.77,62.82,69261.0,55.9415,55.995,55.9148,55.9593,69261.0
2015-12-31 14:55:00,62.82,62.88,62.81,62.85,51839.0,55.9593,56.0128,55.9504,55.9861,51839.0
2015-12-31 15:00:00,62.85,62.85,62.8,62.83,62777.0,55.9861,55.9861,55.9415,55.9682,62777.0
2015-12-31 15:05:00,62.83,62.83,62.76,62.78,60443.0,55.9682,55.9682,55.9059,55.9237,60443.0
2015-12-31 15:10:00,62.78,62.79,62.71,62.77,87685.0,55.9237,55.9326,55.8613,55.9148,87685.0
2015-12-31 15:15:00,62.77,62.86,62.76,62.85,91498.0,55.9148,55.995,55.9059,55.9861,91498.0
2015-12-31 15:20:00,62.84,62.86,62.82,62.83,51450.0,55.9771,55.995,55.9593,55.9682,51450.0
2015-12-31 15:25:00,62.83,62.85,62.8,62.81,57943.0,55.9682,55.9861,55.9415,55.9504,57943.0
2015-12-31 15:30:00,62.82,62.87,62.79,62.87,86052.0,55.9593,56.0039,55.9326,56.0039,86052.0
2015-12-31 15:35:00,62.87,62.93,62.85,62.86,95602.0,56.0039,56.0573,55.9861,55.995,95602.0
2015-12-31 15:40:00,62.87,62.87,62.74,62.77,93835.0,56.0039,56.0039,55.8881,55.9148,93835.0
2015-12-31 15:45:00,62.76,62.79,62.74,62.77,75245.0,55.9059,55.9326,55.8881,55.9148,75245.0
2015-12-31 15:50:00,62.76,62.77,62.7,62.7,132928.0,55.9059,55.9148,55.8524,55.8524,132928.0
2015-12-31 15:55:00,62.7,62.7,62.5,62.51,418597.0,55.8524,55.8524,55.6743,55.6832,418597.0
2016-01-04 09:30:00,61.07,61.56,60.86,61.51,635069.0,54.4005,54.8369,54.2134,54.7924,635069.0
2016-01-04 09:35:00,61.53,61.66,61.26,61.33,175206.0,54.8102,54.926,54.5697,54.6321,175206.0
2016-01-04 09:40:00,61.34,61.56,61.22,61.48,171712.0,54.641,54.8369,54.5341,54.7657,171712.0
2016-01-04 09:45:00,61.48,61.53,61.37,61.52,222069.0,54.7657,54.8102,54.6677,54.8013,222069.0
2016-01-04 09:50:00,61.52,61.85,61.49,61.75,285697.0,54.8013,55.0953,54.7746,55.0062,285697.0
2016-01-04 09:55:00,61.74,61.91,61.72,61.75,195158.0,54.9973,55.1487,54.9795,55.0062,195158.0
2016-01-04 10:00:00,61.74,61.74,61.45,61.65,305363.0,54.9973,54.9973,54.739,54.9171,305363.0
2016-01-04 10:05:00,61.64,61.82,61.59,61.8,180866.0,54.9082,55.0685,54.8637,55.0507,180866.0
2016-01-04 10:10:00,61.8,61.81,61.56,61.65,162429.0,55.0507,55.0596,54.8369,54.9171,162429.0
2016-01-04 10:15:00,61.65,61.68,61.32,61.5,145755.0,54.9171,54.9438,54.6232,54.7835,145755.0
2016-01-04 10:20:00,61.49,61.61,61.4,61.43,102646.0,54.7746,54.8815,54.6944,54.7211,102646.0
2016-01-04 10:25:00,61.42,61.58,61.4,61.46,109262.0,54.7122,54.8548,54.6944,54.7479,109262.0
2016-01-04 10:30:00,61.45,61.5,61.41,61.44,73162.0,54.739,54.7835,54.7033,54.73,73162.0
2016-01-04 10:35:00,61.44,61.47,61.35,61.44,114971.0,54.73,54.7568,54.6499,54.73,114971.0
2016-01-04 10:40:00,61.45,61.48,61.34,61.43,79610.0,54.739,54.7657,54.641,54.7211,79610.0
2016-01-04 10:45:00,61.42,61.58,61.38,61.53,85215.0,54.7122,54.8548,54.6766,54.8102,85215.0
2016-01-04 10:50:00,61.54,61.54,61.39,61.44,85073.0,54.8191,54.8191,54.6855,54.73,85073.0
2016-01-04 10:55:00,61.43,61.44,61.36,61.41,71493.0,54.7211,54.73,54.6588,54.7033,71493.0
2016-01-04 11:00:00,61.4,61.4,61.25,61.28,109700.0,54.6944,54.6944,54.5608,54.5875,109700.0
2016-01-04 11:05:00,61.28,61.3,61.12,61.19,125723.0,54.5875,54.6053,54.445,54.5073,125723.0
2016-01-04 11:10:00,61.19,61.25,61.12,61.22,76818.0,54.5073,54.5608,54.445,54.5341,76818.0
2016-01-04 11:15:00,61.22,61.26,61.13,61.16,68170.0,54.5341,54.5697,54.4539,54.4806,68170.0
2016-01-04 11:20:00,61.18,61.26,61.15,61.21,145127.0,54.4984,54.5697,54.4717,54.5252,145127.0
2016-01-04 11:25:00,61.23,61.29,61.16,61.19,90127.0,54.543,54.5964,54.4806,54.5073,90127.0
2016-01-04 11:30:00,61.2,61.24,61.11,61.21,76789.0,54.5163,54.5519,54.4361,54.5252,76789.0
2016-01-04 11:35:00,61.22,61.23,61.08,61.21,84367.0,54.5341,54.543,54.4094,54.5252,84367.0
2016-01-04 11:40:00,61.22,61.29,61.2,61.23,106018.0,54.5341,54.5964,54.5163,54.543,106018.0
2016-01-04 11:45:00,61.21,61.28,61.19,61.28,87656.0,54.5252,54.5875,54.5073,54.5875,87656.0
2016-01-04 11:50:00,61.27,61.29,61.22,61.22,87082.0,54.5786,54.5964,54.5341,54.5341,87082.0
2016-01-04 11:55:00,61.23,61.27,61.15,61.23,64635.0,54.543,54.5786,54.4717,54.543,64635.0
2016-01-04 12:00:00,61.23,61.25,61.18,61.24,96292.0,54.543,54.5608,54.4984,54.5519,96292.0
2016-01-04 12:05:00,61.24,61.29,61.19,61.25,232555.0,54.5519,54.5964,54.5073,54.5608,232555.0
2016-01-04 12:10:00,61.25,61.28,61.19,61.21,64209.0,54.5608,54.5875,54.5073,54.5252,64209.0
2016-01-04 12:15:00,61.22,61.27,61.2,61.25,92541.0,54.5341,54.5786,54.5163,54.5608,92541.0
2016-01-04 12:20:00,61.24,61.25,61.19,61.2,84264.0,54.5519,54.5608,54.5073,54.5163,84264.0
2016-01-04 12:25:00,61.2,61.31,61.19,61.25,130303.0,54.5163,54.6142,54.5073,54.5608,130303.0
2016-01-04 12:30:00,61.25,61.29,61.23,61.24,51095.0,54.5608,54.5964,54.543,54.5519,51095.0
2016-01-04 12:35:00,61.24,61.26,61.22,61.25,69691.0,54.5519,54.5697,54.5341,54.5608,69691.0
2016-01-04 12:40:00,61.24,61.36,61.22,61.34,212086.0,54.5519,54.6588,54.5341,54.641,212086.0
2016-01-04 12:45:00,61.34,61.36,61.28,61.36,82236.0,54.641,54.6588,54.5875,54.6588,82236.0
2016-01-04 12:50:00,61.38,61.41,61.26,61.35,198297.0,54.6766,54.7033,54.5697,54.6499,198297.0
2016-01-04 12:55:00,61.36,61.36,61.25,61.32,76521.0,54.6588,54.6588,54.5608,54.6232,76521.0
2016-01-04 13:00:00,61.32,61.35,61.28,61.3,95235.0,54.6232,54.6499,54.5875,54.6053,95235.0
2016-01-04 13:05:00,61.29,61.35,61.26,61.34,86060.0,54.5964,54.6499,54.5697,54.641,86060.0
2016-01-04 13:10:00,61.34,61.35,61.28,61.3,84324.0,54.641,54.6499,54.5875,54.6053,84324.0
2016-01-04 13:15:00,61.3,61.41,61.28,61.34,84180.0,54.6053,54.7033,54.5875,54.641,84180.0
2016-01-04 13:20:00,61.34,61.37,61.28,61.28,70708.0,54.641,54.6677,54.5875,54.5875,70708.0
2016-01-04 13:25:00,61.27,61.36,61.25,61.34,121428.0,54.5786,54.6588,54.5608,54.641,121428.0
2016-01-04 13:30:00,61.33,61.35,61.3,61.33,63397.0,54.6321,54.6499,54.6053,54.6321,63397.0
2016-01-04 13:35:00,61.33,61.37,61.31,61.36,79270.0,54.6321,54.6677,54.6142,54.6588,79270.0
2016-01-04 13:40:00,61.36,61.37,61.31,61.32,79459.0,54.6588,54.6677,54.6142,54.6232,79459.0
2016-01-04 13:45:00,61.33,61.36,61.3,61.34,44957.0,54.6321,54.6588,54.6053,54.641,44957.0
2016-01-04 13:50:00,61.34,61.45,61.34,61.34,67639.0,54.641,54.739,54.641,54.641,67639.0
2016-01-04 13:55:00,61.34,61.4,61.3,61.35,52042.0,54.641,54.6944,54.6053,54.6499,52042.0
2016-01-04 14:00:00,61.35,61.36,61.29,61.33,65199.0,54.6499,54.6588,54.5964,54.6321,65199.0
2016-01-04 14:05:00,61.32,61.34,61.21,61.32,96548.0,54.6232,54.641,54.5252,54.6232,96548.0
2016-01-04 14:10:00,61.33,61.35,61.26,61.28,71164.0,54.6321,54.6499,54.5697,54.5875,71164.0
2016-01-04 14:15:00,61.28,61.31,61.18,61.22,127024.0,54.5875,54.6142,54.4984,54.5341,127024.0
2016-01-04 14:20:00,61.23,61.31,61.22,61.25,74570.0,54.543,54.6142,54.5341,54.5608,74570.0
2016-01-04 14:25:00,61.24,61.3,61.22,61.22,75997.0,54.5519,54.6053,54.5341,54.5341,75997.0
2016-01-04 14:30:00,61.23,61.26,61.1,61.13,54984.0,54.543,54.5697,54.4272,54.4539,54984.0
2016-01-04 14:35:00,61.13,61.15,61.06,61.13,90851.0,54.4539,54.4717,54.3915,54.4539,90851.0
2016-01-04 14:40:00,61.13,61.2,61.12,61.19,59480.0,54.4539,54.5163,54.445,54.5073,59480.0
2016-01-04 14:45:00,61.19,61.21,61.12,61.15,102515.0,54.5073,54.5252,54.445,54.4717,102515.0
2016-01-04 14:50:00,61.16,61.18,61.02,61.12,151161.0,54.4806,54.4984,54.3559,54.445,151161.0
2016-01-04 14:55:00,61.12,61.18,61.09,61.14,103486.0,54.445,54.4984,54.4183,54.4628,103486.0
2016-01-04 15:00:00,61.13,61.2,61.07,61.1,95357.0,54.4539,54.5163,54.4005,54.4272,95357.0
2016-01-04 15:05:00,61.09,61.15,61.04,61.1,93421.0,54.4183,54.4717,54.3737,54.4272,93421.0
2016-01-04 15:10:00,61.1,61.14,61.05,61.12,73878.0,54.4272,54.4628,54.3826,54.445,73878.0
2016-01-04 15:15:00,61.11,61.2,61.11,61.19,109667.0,54.4361,54.5163,54.4361,54.5073,109667.0
2016-01-04 15:20:00,61.18,61.2,61.1,61.12,105998.0,54.4984,54.5163,54.4272,54.445,105998.0
2016-01-04 15:25:00,61.12,61.17,61.08,61.13,223766.0,54.445,54.4895,54.4094,54.4539,223766.0
2016-01-04 15:30:00,61.12,61.24,61.12,61.22,137030.0,54.445,54.5519,54.445,54.5341,137030.0
2016-01-04 15:35:00,61.22,61.24,61.18,61.23,131822.0,54.5341,54.5519,54.4984,54.543,131822.0
2016-01-04 15:40:00,61.23,61.35,61.23,61.35,196897.0,54.543,54.6499,54.543,54.6499,196897.0
2016-01-04 15:45:00,61.35,61.48,61.25,61.4,284012.0,54.6499,54.7657,54.5608,54.6944,284012.0
2016-01-04 15:50:00,61.4,61.47,61.36,61.39,216751.0,54.6944,54.7568,54.6588,54.6855,216751.0
2016-01-04 15:55:00,61.39,61.55,61.38,61.53,451753.0,54.6855,54.828,54.6766,54.8102,451753.0
2016-01-05 09:30:00,61.72,62.1,61.72,61.78,273294.0,54.9795,55.318,54.9795,55.0329,273294.0
2016-01-05 09:35:00,61.8,62.12,61.79,62.07,165727.0,55.0507,55.3358,55.0418,55.2912,165727.0
2016-01-05 09:40:00,62.08,62.2,61.97,62.16,125409.0,55.3002,55.407,55.2022,55.3714,125409.0
2016-01-05 09:45:00,62.16,62.19,61.95,61.97,72280.0,55.3714,55.3981,55.1843,55.2022,72280.0
2016-01-05 09:50:00,61.95,62.04,61.88,61.99,93055.0,55.1843,55.2645,55.122,55.22,93055.0
2016-01-05 09:55:00,62.01,62.01,61.85,61.99,71851.0,55.2378,55.2378,55.0953,55.22,71851.0
2016-01-05 10:00:00,62.0,62.15,61.97,61.97,151578.0,55.2289,55.3625,55.2022,55.2022,151578.0
2016-01-05 10:05:00,61.96,62.0,61.86,61.93,56683.0,55.1933,55.2289,55.1042,55.1665,56683.0
2016-01-05 10:10:00,61.93,62.05,61.91,62.05,57405.0,55.1665,55.2734,55.1487,55.2734,57405.0
2016-01-05 10:15:00,62.04,62.06,61.97,62.02,61966.0,55.2645,55.2823,55.2022,55.2467,61966.0
2016-01-05 10:20:00,62.02,62.03,61.9,61.95,69444.0,55.2467,55.2556,55.1398,55.1843,69444.0
2016-01-05 10:25:00,61.95,61.97,61.86,61.87,101721.0,55.1843,55.2022,55.1042,55.1131,101721.0
2016-01-05 10:30:00,61.87,61.91,61.81,61.81,83964.0,55.1131,55.1487,55.0596,55.0596,83964.0
2016-01-05 10:35:00,61.81,62.13,61.76,62.12,98375.0,55.0596,55.3447,55.0151,55.3358,98375.0
2016-01-05 10:40:00,62.12,62.2,62.08,62.08,75657.0,55.3358,55.407,55.3002,55.3002,75657.0
2016-01-05 10:45:00,62.09,62.2,62.07,62.17,131016.0,55.3091,55.407,55.2912,55.3803,131016.0
2016-01-05 10:50:00,62.18,62.2,62.15,62.18,70552.0,55.3892,55.407,55.3625,55.3892,70552.0
2016-01-05 10:55:00,62.18,62.19,62.16,62.18,71529.0,55.3892,55.3981,55.3714,55.3892,71529.0
2016-01-05 11:00:00,62.18,62.21,62.14,62.19,107772.0,55.3892,55.416,55.3536,55.3981,107772.0
2016-01-05 11:05:00,62.18,62.25,62.16,62.22,109426.0,55.3892,55.4516,55.3714,55.4249,109426.0
2016-01-05 11:10:00,62.23,62.24,62.1,62.11,74108.0,55.4338,55.4427,55.318,55.3269,74108.0
2016-01-05 11:15:00,62.12,62.17,62.07,62.08,66208.0,55.3358,55.3803,55.2912,55.3002,66208.0
2016-01-05 11:20:00,62.09,62.16,62.07,62.11,54902.0,55.3091,55.3714,55.2912,55.3269,54902.0
2016-01-05 11:25:00,62.11,62.19,62.1,62.17,92341.0,55.3269,55.3981,55.318,55.3803,92341.0
2016-01-05 11:30:00,62.16,62.24,62.15,62.24,38382.0,55.3714,55.4427,55.3625,55.4427,38382.0
2016-01-05 11:35:00,62.24,62.27,62.21,62.24,82440.0,55.4427,55.4694,55.416,55.4427,82440.0
2016-01-05 11:40:00,62.24,62.32,62.2,62.2,71066.0,55.4427,55.5139,55.407,55.407,71066.0
2016-01-05 11:45:00,62.19,62.28,62.18,62.25,54876.0,55.3981,55.4783,55.3892,55.4516,54876.0
2016-01-05 11:50:00,62.26,62.26,62.17,62.21,79738.0,55.4605,55.4605,55.3803,55.416,79738.0
2016-01-05 11:55:00,62.22,62.23,62.18,62.2,191164.0,55.4249,55.4338,55.3892,55.407,191164.0
2016-01-05 12:00:00,62.2,62.21,62.02,62.02,60158.0,55.407,55.416,55.2467,55.2467,60158.0
2016-01-05 12:05:00,62.02,62.02,61.9,61.93,92824.0,55.2467,55.2467,55.1398,55.1665,92824.0
2016-01-05 12:10:00,61.92,61.98,61.87,61.88,95805.0,55.1576,55.2111,55.1131,55.122,95805.0
2016-01-05 12:15:00,61.88,61.88,61.79,61.86,114513.0,55.122,55.122,55.0418,55.1042,114513.0
2016-01-05 12:20:00,61.85,61.96,61.81,61.93,44921.0,55.0953,55.1933,55.0596,55.1665,44921.0
2016-01-05 12:25:00,61.93,62.0,61.91,61.98,70514.0,55.1665,55.2289,55.1487,55.2111,70514.0
2016-01-05 12:30:00,61.97,62.0,61.95,61.96,39241.0,55.2022,55.2289,55.1843,55.1933,39241.0
2016-01-05 12:35:00,61.95,62.02,61.95,61.99,66517.0,55.1843,55.2467,55.1843,55.22,66517.0
2016-01-05 12:40:00,61.98,61.98,61.85,61.86,52724.0,55.2111,55.2111,55.0953,55.1042,52724.0
2016-01-05 12:45:00,61.86,61.88,61.79,61.81,77018.0,55.1042,55.122,55.0418,55.0596,77018.0
2016-01-05 12:50:00,61.8,61.93,61.75,61.93,48920.0,55.0507,55.1665,55.0062,55.1665,48920.0
2016-01-05 12:55:00,61.93,61.99,61.91,61.99,43351.0,55.1665,55.22,55.1487,55.22,43351.0
2016-01-05 13:00:00,61.99,62.13,61.98,62.13,46975.0,55.22,55.3447,55.2111,55.3447,46975.0
2016-01-05 13:05:00,62.13,62.15,62.11,62.15,75663.0,55.3447,55.3625,55.3269,55.3625,75663.0
2016-01-05 13:10:00,62.15,62.16,62.09,62.09,70495.0,55.3625,55.3714,55.3091,55.3091,70495.0
2016-01-05 13:15:00,62.09,62.11,62.03,62.06,65397.0,55.3091,55.3269,55.2556,55.2823,65397.0
2016-01-05 13:20:00,62.06,62.11,62.04,62.09,64408.0,55.2823,55.3269,55.2645,55.3091,64408.0
2016-01-05 13:25:00,62.08,62.23,62.08,62.2,46258.0,55.3002,55.4338,55.3002,55.407,46258.0
2016-01-05 13:30:00,62.2,62.21,62.16,62.19,53539.0,55.407,55.416,55.3714,55.3981,53539.0
2016-01-05 13:35:00,62.18,62.3,62.17,62.3,47295.0,55.3892,55.4961,55.3803,55.4961,47295.0
2016-01-05 13:40:00,62.3,62.41,62.29,62.39,148809.0,55.4961,55.5941,55.4872,55.5763,148809.0
2016-01-05 13:45:00,62.4,62.45,62.37,62.44,80107.0,55.5852,55.6297,55.5585,55.6208,80107.0
2016-01-05 13:50:00,62.44,62.55,62.43,62.52,81877.0,55.6208,55.7188,55.6119,55.6921,81877.0
2016-01-05 13:55:00,62.54,62.55,62.47,62.47,58265.0,55.7099,55.7188,55.6476,55.6476,58265.0
2016-01-05 14:00:00,62.47,62.49,62.39,62.4,110246.0,55.6476,55.6654,55.5763,55.5852,110246.0
2016-01-05 14:05:00,62.41,62.48,62.39,62.48,76904.0,55.5941,55.6565,55.5763,55.6565,76904.0
2016-01-05 14:10:00,62.48,62.51,62.45,62.47,72127.0,55.6565,55.6832,55.6297,55.6476,72127.0
2016-01-05 14:15:00,62.47,62.52,62.43,62.5,68698.0,55.6476,55.6921,55.6119,55.6743,68698.0
2016-01-05 14:20:00,62.5,62.59,62.49,62.56,81848.0,55.6743,55.7545,55.6654,55.7277,81848.0
2016-01-05 14:25:00,62.56,62.56,62.48,62.49,86062.0,55.7277,55.7277,55.6565,55.6654,86062.0
2016-01-05 14:30:00,62.49,62.5,62.44,62.48,86485.0,55.6654,55.6743,55.6208,55.6565,86485.0
2016-01-05 14:35:00,62.48,62.49,62.44,62.46,57236.0,55.6565,55.6654,55.6208,55.6387,57236.0
2016-01-05 14:40:00,62.46,62.47,62.4,62.42,61386.0,55.6387,55.6476,55.5852,55.603,61386.0
2016-01-05 14:45:00,62.42,62.48,62.41,62.47,70087.0,55.603,55.6565,55.5941,55.6476,70087.0
2016-01-05 14:50:00,62.48,62.53,62.44,62.46,59092.0,55.6565,55.701,55.6208,55.6387,59092.0
2016-01-05 14:55:00,62.45,62.47,62.4,62.43,67142.0,55.6297,55.6476,55.5852,55.6119,67142.0
2016-01-05 15:00:00,62.43,62.44,62.26,62.27,110496.0,55.6119,55.6208,55.4605,55.4694,110496.0
2016-01-05 15:05:00,62.27,62.32,62.23,62.32,122215.0,55.4694,55.5139,55.4338,55.5139,122215.0
2016-01-05 15:10:00,62.32,62.44,62.3,62.44,97103.0,55.5139,55.6208,55.4961,55.6208,97103.0
2016-01-05 15:15:00,62.43,62.44,62.32,62.32,84347.0,55.6119,55.6208,55.5139,55.5139,84347.0
2016-01-05 15:20:00,62.31,62.38,62.23,62.36,142142.0,55.505,55.5674,55.4338,55.5496,142142.0
2016-01-05 15:25:00,62.36,62.42,62.34,62.41,113104.0,55.5496,55.603,55.5318,55.5941,113104.0
2016-01-05 15:30:00,62.41,62.48,62.35,62.37,183557.0,55.5941,55.6565,55.5407,55.5585,183557.0
2016-01-05 15:35:00,62.38,62.42,62.31,62.37,121996.0,55.5674,55.603,55.505,55.5585,121996.0
2016-01-05 15:40:00,62.37,62.49,62.36,62.44,177161.0,55.5585,55.6654,55.5496,55.6208,177161.0
2016-01-05 15:45:00,62.44,62.46,62.35,62.41,183202.0,55.6208,55.6387,55.5407,55.5941,183202.0
2016-01-05 15:50:00,62.41,62.42,62.34,62.36,240208.0,55.5941,55.603,55.5318,55.5496,240208.0
2016-01-05 15:55:00,62.36,62.39,62.32,62.38,384312.0,55.5496,55.5763,55.5139,55.5674,384312.0
2016-01-06 09:30:00,61.3,61.63,61.25,61.56,302375.0,54.6053,54.8993,54.5608,54.8369,302375.0
2016-01-06 09:35:00,61.56,61.79,61.52,61.75,111854.0,54.8369,55.0418,54.8013,55.0062,111854.0
2016-01-06 09:40:00,61.78,62.04,61.69,61.96,132175.0,55.0329,55.2645,54.9527,55.1933,132175.0
2016-01-06 09:45:00,61.97,61.98,61.7,61.8,115978.0,55.2022,55.2111,54.9617,55.0507,115978.0
2016-01-06 09:50:00,61.8,61.82,61.66,61.7,93176.0,55.0507,55.0685,54.926,54.9617,93176.0
2016-01-06 09:55:00,61.7,61.75,61.59,61.73,73721.0,54.9617,55.0062,54.8637,54.9884,73721.0
2016-01-06 10:00:00,61.72,61.83,61.63,61.66,94592.0,54.9795,55.0775,54.8993,54.926,94592.0
2016-01-06 10:05:00,61.67,61.8,61.66,61.79,68467.0,54.9349,55.0507,54.926,55.0418,68467.0
2016-01-06 10:10:00,61.82,61.82,61.73,61.78,81197.0,55.0685,55.0685,54.9884,55.0329,81197.0
2016-01-06 10:15:00,61.77,61.83,61.76,61.8,66204.0,55.024,55.0775,55.0151,55.0507,66204.0
2016-01-06 10:20:00,61.82,62.0,61.81,61.93,95492.0,55.0685,55.2289,55.0596,55.1665,95492.0
2016-01-06 10:25:00,61.93,62.0,61.9,61.91,98120.0,55.1665,55.2289,55.1398,55.1487,98120.0
2016-01-06 10:30:00,61.91,61.91,61.81,61.83,61456.0,55.1487,55.1487,55.0596,55.0775,61456.0
2016-01-06 10:35:00,61.83,61.88,61.71,61.75,54733.0,55.0775,55.122,54.9706,55.0062,54733.0
2016-01-06 10:40:00,61.75,61.83,61.74,61.77,44454.0,55.0062,55.0775,54.9973,55.024,44454.0
2016-01-06 10:45:00,61.77,61.84,61.74,61.83,76241.0,55.024,55.0864,54.9973,55.0775,76241.0
2016-01-06 10:50:00,61.83,61.9,61.76,61.78,66057.0,55.0775,55.1398,55.0151,55.0329,66057.0
2016-01-06 10:55:00,61.79,61.9,61.78,61.89,88452.0,55.0418,55.1398,55.0329,55.1309,88452.0
2016-01-06 11:00:00,61.89,61.91,61.82,61.9,59641.0,55.1309,55.1487,55.0685,55.1398,59641.0
2016-01-06 11:05:00,61.9,61.9,61.79,61.82,51348.0,55.1398,55.1398,55.0418,55.0685,51348.0
2016-01-06 11:10:00,61.83,61.83,61.77,61.78,38860.0,55.0775,55.0775,55.024,55.0329,38860.0
2016-01-06 11:15:00,61.78,61.88,61.74,61.81,45868.0,55.0329,55.122,54.9973,55.0596,45868.0
2016-01-06 11:20:00,61.82,61.89,61.74,61.75,132304.0,55.0685,55.1309,54.9973,55.0062,132304.0
2016-01-06 11:25:00,61.76,61.88,61.73,61.85,37635.0,55.0151,55.122,54.9884,55.0953,37635.0
2016-01-06 11:30:00,61.87,61.92,61.81,61.91,41474.0,55.1131,55.1576,55.0596,55.1487,41474.0
2016-01-06 11:35:00,61.91,61.94,61.88,61.92,48786.0,55.1487,55.1754,55.122,55.1576,48786.0
2016-01-06 11:40:00,61.92,61.97,61.82,61.85,91142.0,55.1576,55.2022,55.0685,55.0953,91142.0
2016-01-06 11:45:00,61.86,61.93,61.85,61.91,38950.0,55.1042,55.1665,55.0953,55.1487,38950.0
2016-01-06 11:50:00,61.91,61.92,61.86,61.91,39010.0,55.1487,55.1576,55.1042,55.1487,39010.0
2016-01-06 11:55:00,61.91,61.92,61.84,61.88,47593.0,55.1487,55.1576,55.0864,55.122,47593.0
2016-01-06 12:00:00,61.88,61.91,61.87,61.9,39895.0,55.122,55.1487,55.1131,55.1398,39895.0
2016-01-06 12:05:00,61.9,61.91,61.75,61.79,43558.0,55.1398,55.1487,55.0062,55.0418,43558.0
2016-01-06 12:10:00,61.81,61.86,61.77,61.84,41515.0,55.0596,55.1042,55.024,55.0864,41515.0
2016-01-06 12:15:00,61.84,61.87,61.79,61.82,39311.0,55.0864,55.1131,55.0418,55.0685,39311.0
2016-01-06 12:20:00,61.81,61.84,61.76,61.84,34304.0,55.0596,55.0864,55.0151,55.0864,34304.0
2016-01-06 12:25:00,61.84,61.86,61.76,61.8,48698.0,55.0864,55.1042,55.0151,55.0507,48698.0
2016-01-06 12:30:00,61.8,61.81,61.75,61.81,20666.0,55.0507,55.0596,55.0062,55.0596,20666.0
2016-01-06 12:35:00,61.81,61.9,61.76,61.89,36630.0,55.0596,55.1398,55.0151,55.1309,36630.0
2016-01-06 12:40:00,61.89,61.9,61.8,61.84,30834.0,55.1309,55.1398,55.0507,55.0864,30834.0
2016-01-06 12:45:00,61.86,61.9,61.84,61.84,30327.0,55.1042,55.1398,55.0864,55.0864,30327.0
2016-01-06 12:50:00,61.86,61.9,61.83,61.84,33697.0,55.1042,55.1398,55.0775,55.0864,33697.0
2016-01-06 12:55:00,61.84,61.89,61.83,61.83,23973.0,55.0864,55.1309,55.0775,55.0775,23973.0
2016-01-06 13:00:00,61.83,61.85,61.8,61.83,29266.0,55.0775,55.0953,55.0507,55.0775,29266.0
2016-01-06 13:05:00,61.84,61.88,61.77,61.77,23625.0,55.0864,55.122,55.024,55.024,23625.0
2016-01-06 13:10:00,61.78,61.81,61.71,61.72,38376.0,55.0329,55.0596,54.9706,54.9795,38376.0
2016-01-06 13:15:00,61.71,61.73,61.62,61.64,52266.0,54.9706,54.9884,54.8904,54.9082,52266.0
2016-01-06 13:20:00,61.64,61.68,61.61,61.68,49257.0,54.9082,54.9438,54.8815,54.9438,49257.0
2016-01-06 13:25:00,61.69,61.69,61.5,61.51,76738.0,54.9527,54.9527,54.7835,54.7924,76738.0
2016-01-06 13:30:00,61.51,61.6,61.5,61.59,29045.0,54.7924,54.8726,54.7835,54.8637,29045.0
2016-01-06 13:35:00,61.59,61.65,61.58,61.65,53541.0,54.8637,54.9171,54.8548,54.9171,53541.0
2016-01-06 13:40:00,61.64,61.68,61.59,61.59,27791.0,54.9082,54.9438,54.8637,54.8637,27791.0
2016-01-06 13:45:00,61.6,61.65,61.57,61.59,41254.0,54.8726,54.9171,54.8458,54.8637,41254.0
2016-01-06 13:50:00,61.59,61.65,61.57,61.6,53407.0,54.8637,54.9171,54.8458,54.8726,53407.0
2016-01-06 13:55:00,61.6,61.62,61.58,61.6,28477.0,54.8726,54.8904,54.8548,54.8726,28477.0
2016-01-06 14:00:00,61.6,61.71,61.57,61.69,76251.0,54.8726,54.9706,54.8458,54.9527,76251.0
2016-01-06 14:05:00,61.7,61.79,61.63,61.77,50977.0,54.9617,55.0418,54.8993,55.024,50977.0
2016-01-06 14:10:00,61.77,61.85,61.7,61.83,61562.0,55.024,55.0953,54.9617,55.0775,61562.0
2016-01-06 14:15:00,61.83,61.88,61.82,61.85,37983.0,55.0775,55.122,55.0685,55.0953,37983.0
2016-01-06 14:20:00,61.84,61.88,61.69,61.77,76877.0,55.0864,55.122,54.9527,55.024,76877.0
2016-01-06 14:25:00,61.76,61.8,61.7,61.74,45463.0,55.0151,55.0507,54.9617,54.9973,45463.0
2016-01-06 14:30:00,61.74,61.75,61.64,61.67,48085.0,54.9973,55.0062,54.9082,54.9349,48085.0
2016-01-06 14:35:00,61.67,61.71,61.53,61.55,72347.0,54.9349,54.9706,54.8102,54.828,72347.0
2016-01-06 14:40:00,61.55,61.56,61.46,61.5,71423.0,54.828,54.8369,54.7479,54.7835,71423.0
2016-01-06 14:45:00,61.51,61.51,61.34,61.34,71511.0,54.7924,54.7924,54.641,54.641,71511.0
2016-01-06 14:50:00,61.34,61.37,61.26,61.26,95539.0,54.641,54.6677,54.5697,54.5697,95539.0
2016-01-06 14:55:00,61.28,61.31,61.21,61.23,88796.0,54.5875,54.6142,54.5252,54.543,88796.0
2016-01-06 15:00:00,61.23,61.26,61.15,61.17,92004.0,54.543,54.5697,54.4717,54.4895,92004.0
2016-01-06 15:05:00,61.18,61.27,61.17,61.27,71704.0,54.4984,54.5786,54.4895,54.5786,71704.0
2016-01-06 15:10:00,61.26,61.3,61.21,61.3,82570.0,54.5697,54.6053,54.5252,54.6053,82570.0
2016-01-06 15:15:00,61.29,61.44,61.28,61.42,96462.0,54.5964,54.73,54.5875,54.7122,96462.0
2016-01-06 15:20:00,61.42,61.51,61.39,61.49,48190.0,54.7122,54.7924,54.6855,54.7746,48190.0
2016-01-06 15:25:00,61.48,61.54,61.45,61.49,114868.0,54.7657,54.8191,54.739,54.7746,114868.0
2016-01-06 15:30:00,61.5,61.58,61.46,61.51,96893.0,54.7835,54.8548,54.7479,54.7924,96893.0
2016-01-06 15:35:00,61.51,61.6,61.49,61.58,96625.0,54.7924,54.8726,54.7746,54.8548,96625.0
2016-01-06 15:40:00,61.57,61.58,61.48,61.5,111353.0,54.8458,54.8548,54.7657,54.7835,111353.0
2016-01-06 15:45:00,61.5,61.56,61.44,61.51,139289.0,54.7835,54.8369,54.73,54.7924,139289.0
2016-01-06 15:50:00,61.52,61.52,61.31,61.46,127697.0,54.8013,54.8013,54.6142,54.7479,127697.0
2016-01-06 15:55:00,61.45,61.53,61.36,61.51,254143.0,54.739,54.8102,54.6588,54.7924,254143.0
2016-01-07 09:30:00,60.39,60.78,60.24,60.57,662274.0,53.7947,54.1421,53.6611,53.9551,662274.0
2016-01-07 09:35:00,60.57,60.99,60.56,60.81,154888.0,53.9551,54.3292,53.9462,54.1688,154888.0
2016-01-07 09:40:00,60.75,60.85,60.64,60.79,138449.0,54.1154,54.2045,54.0174,54.151,138449.0
2016-01-07 09:45:00,60.78,61.09,60.73,61.0,191442.0,54.1421,54.4183,54.0976,54.3381,191442.0
2016-01-07 09:50:00,61.01,61.04,60.82,60.87,132825.0,54.347,54.3737,54.1778,54.2223,132825.0
2016-01-07 09:55:00,60.87,60.96,60.76,60.93,93100.0,54.2223,54.3025,54.1243,54.2757,93100.0
2016-01-07 10:00:00,60.94,61.11,60.87,61.06,101113.0,54.2847,54.4361,54.2223,54.3915,101113.0
2016-01-07 10:05:00,61.05,61.07,60.9,60.95,74252.0,54.3826,54.4005,54.249,54.2936,74252.0
2016-01-07 10:10:00,60.97,61.03,60.89,61.02,81075.0,54.3114,54.3648,54.2401,54.3559,81075.0
2016-01-07 10:15:00,61.02,61.17,60.98,61.14,120190.0,54.3559,54.4895,54.3203,54.4628,120190.0
2016-01-07 10:20:00,61.15,61.24,61.04,61.08,67346.0,54.4717,54.5519,54.3737,54.4094,67346.0
2016-01-07 10:25:00,61.09,61.26,61.06,61.1,76489.0,54.4183,54.5697,54.3915,54.4272,76489.0
2016-01-07 10:30:00,61.13,61.18,60.95,61.15,137566.0,54.4539,54.4984,54.2936,54.4717,137566.0
2016-01-07 10:35:00,61.16,61.2,61.08,61.16,68912.0,54.4806,54.5163,54.4094,54.4806,68912.0
2016-01-07 10:40:00,61.19,61.19,60.96,60.97,66758.0,54.5073,54.5073,54.3025,54.3114,66758.0
2016-01-07 10:45:00,60.99,61.07,60.98,61.03,75830.0,54.3292,54.4005,54.3203,54.3648,75830.0
2016-01-07 10:50:00,61.02,61.13,61.02,61.1,89879.0,54.3559,54.4539,54.3559,54.4272,89879.0
2016-01-07 10:55:00,61.11,61.21,61.06,61.2,106664.0,54.4361,54.5252,54.3915,54.5163,106664.0
2016-01-07 11:00:00,61.2,61.23,61.09,61.11,65700.0,54.5163,54.543,54.4183,54.4361,65700.0
2016-01-07 11:05:00,61.11,61.21,61.1,61.18,64989.0,54.4361,54.5252,54.4272,54.4984,64989.0
2016-01-07 11:10:00,61.17,61.23,61.15,61.2,61403.0,54.4895,54.543,54.4717,54.5163,61403.0
2016-01-07 11:15:00,61.19,61.2,61.09,61.2,70547.0,54.5073,54.5163,54.4183,54.5163,70547.0
2016-01-07 11:20:00,61.19,61.2,61.09,61.1,57473.0,54.5073,54.5163,54.4183,54.4272,57473.0
2016-01-07 11:25:00,61.1,61.19,61.09,61.15,53203.0,54.4272,54.5073,54.4183,54.4717,53203.0
2016-01-07 11:30:00,61.14,61.24,61.12,61.13,54502.0,54.4628,54.5519,54.445,54.4539,54502.0
2016-01-07 11:35:00,61.15,61.2,61.13,61.19,36934.0,54.4717,54.5163,54.4539,54.5073,36934.0
2016-01-07 11:40:00,61.19,61.2,61.09,61.17,38587.0,54.5073,54.5163,54.4183,54.4895,38587.0
2016-01-07 11:45:00,61.18,61.18,61.02,61.05,40083.0,54.4984,54.4984,54.3559,54.3826,40083.0
2016-01-07 11:50:00,61.05,61.07,60.91,60.93,106514.0,54.3826,54.4005,54.2579,54.2757,106514.0
2016-01-07 11:55:00,60.93,60.98,60.91,60.92,33266.0,54.2757,54.3203,54.2579,54.2668,33266.0
2016-01-07 12:00:00,60.91,61.01,60.89,61.0,52113.0,54.2579,54.347,54.2401,54.3381,52113.0
2016-01-07 12:05:00,61.01,61.1,60.96,61.0,61641.0,54.347,54.4272,54.3025,54.3381,61641.0
2016-01-07 12:10:00,61.0,61.05,60.98,61.05,38381.0,54.3381,54.3826,54.3203,54.3826,38381.0
2016-01-07 12:15:00,61.05,61.1,61.01,61.08,37509.0,54.3826,54.4272,54.347,54.4094,37509.0
2016-01-07 12:20:00,61.08,61.1,61.01,61.03,42436.0,54.4094,54.4272,54.347,54.3648,42436.0
2016-01-07 12:25:00,61.04,61.06,60.97,60.99,57436.0,54.3737,54.3915,54.3114,54.3292,57436.0
2016-01-07 12:30:00,60.98,61.06,60.94,61.06,44010.0,54.3203,54.3915,54.2847,54.3915,44010.0
2016-01-07 12:35:00,61.05,61.05,60.94,60.97,32483.0,54.3826,54.3826,54.2847,54.3114,32483.0
2016-01-07 12:40:00,60.95,61.05,60.95,61.01,32994.0,54.2936,54.3826,54.2936,54.347,32994.0
2016-01-07 12:45:00,61.02,61.04,60.98,61.0,50128.0,54.3559,54.3737,54.3203,54.3381,50128.0
2016-01-07 12:50:00,61.01,61.02,60.94,60.97,47470.0,54.347,54.3559,54.2847,54.3114,47470.0
2016-01-07 12:55:00,60.97,60.98,60.87,60.87,64216.0,54.3114,54.3203,54.2223,54.2223,64216.0
2016-01-07 13:00:00,60.89,60.91,60.78,60.8,49489.0,54.2401,54.2579,54.1421,54.1599,49489.0
2016-01-07 13:05:00,60.8,60.81,60.66,60.67,79755.0,54.1599,54.1688,54.0352,54.0441,79755.0
2016-01-07 13:10:00,60.67,60.71,60.57,60.59,143180.0,54.0441,54.0798,53.9551,53.9729,143180.0
2016-01-07 13:15:00,60.59,60.61,60.41,60.44,110771.0,53.9729,53.9907,53.8125,53.8393,110771.0
2016-01-07 13:20:00,60.43,60.47,60.35,60.41,74486.0,53.8303,53.866,53.7591,53.8125,74486.0
2016-01-07 13:25:00,60.4,60.54,60.4,60.5,96704.0,53.8036,53.9283,53.8036,53.8927,96704.0
2016-01-07 13:30:00,60.51,60.54,60.37,60.39,158539.0,53.9016,53.9283,53.7769,53.7947,158539.0
2016-01-07 13:35:00,60.39,60.4,60.12,60.16,149862.0,53.7947,53.8036,53.5542,53.5898,149862.0
2016-01-07 13:40:00,60.15,60.18,59.9,60.12,336091.0,53.5809,53.6077,53.3582,53.5542,336091.0
2016-01-07 13:45:00,60.12,60.19,60.11,60.15,91139.0,53.5542,53.6166,53.5453,53.5809,91139.0
2016-01-07 13:50:00,60.14,60.22,60.1,60.16,141404.0,53.572,53.6433,53.5364,53.5898,141404.0
2016-01-07 13:55:00,60.15,60.18,59.99,60.01,152118.0,53.5809,53.6077,53.4384,53.4562,152118.0
2016-01-07 14:00:00,60.0,60.07,59.94,59.95,194027.0,53.4473,53.5097,53.3939,53.4028,194027.0
2016-01-07 14:05:00,59.95,60.03,59.94,60.03,150941.0,53.4028,53.474,53.3939,53.474,150941.0
2016-01-07 14:10:00,60.02,60.08,59.99,59.99,123005.0,53.4651,53.5186,53.4384,53.4384,123005.0
2016-01-07 14:15:00,60.0,60.02,59.81,59.9,244864.0,53.4473,53.4651,53.2781,53.3582,244864.0
2016-01-07 14:20:00,59.91,59.98,59.84,59.86,136044.0,53.3671,53.4295,53.3048,53.3226,136044.0
2016-01-07 14:25:00,59.84,59.93,59.78,59.8,108149.0,53.3048,53.385,53.2513,53.2692,108149.0
2016-01-07 14:30:00,59.8,59.9,59.78,59.87,138689.0,53.2692,53.3582,53.2513,53.3315,138689.0
2016-01-07 14:35:00,59.87,60.08,59.85,60.07,131143.0,53.3315,53.5186,53.3137,53.5097,131143.0
2016-01-07 14:40:00,60.08,60.15,60.05,60.1,111995.0,53.5186,53.5809,53.4918,53.5364,111995.0
2016-01-07 14:45:00,60.11,60.14,60.0,60.03,91440.0,53.5453,53.572,53.4473,53.474,91440.0
2016-01-07 14:50:00,60.04,60.04,59.95,59.97,130396.0,53.4829,53.4829,53.4028,53.4206,130396.0
2016-01-07 14:55:00,59.98,60.04,59.95,59.98,116057.0,53.4295,53.4829,53.4028,53.4295,116057.0
2016-01-07 15:00:00,59.98,60.0,59.9,59.92,131365.0,53.4295,53.4473,53.3582,53.376,131365.0
2016-01-07 15:05:00,59.93,60.04,59.91,60.03,108025.0,53.385,53.4829,53.3671,53.474,108025.0
2016-01-07 15:10:00,60.03,60.08,59.92,59.93,190315.0,53.474,53.5186,53.376,53.385,190315.0
2016-01-07 15:15:00,59.94,60.02,59.93,60.01,177084.0,53.3939,53.4651,53.385,53.4562,177084.0
2016-01-07 15:20:00,60.01,60.02,59.81,59.85,183268.0,53.4562,53.4651,53.2781,53.3137,183268.0
2016-01-07 15:25:00,59.84,59.9,59.8,59.83,135899.0,53.3048,53.3582,53.2692,53.2959,135899.0
2016-01-07 15:30:00,59.83,60.0,59.79,60.0,145981.0,53.2959,53.4473,53.2602,53.4473,145981.0
2016-01-07 15:35:00,60.0,60.1,59.94,60.02,156690.0,53.4473,53.5364,53.3939,53.4651,156690.0
2016-01-07 15:40:00,60.03,60.07,59.93,59.94,176301.0,53.474,53.5097,53.385,53.3939,176301.0
2016-01-07 15:45:00,59.94,60.17,59.83,60.1,193106.0,53.3939,53.5987,53.2959,53.5364,193106.0
2016-01-07 15:50:00,60.09,60.11,59.99,60.05,190616.0,53.5275,53.5453,53.4384,53.4918,190616.0
2016-01-07 15:55:00,60.05,60.09,59.85,59.86,365268.0,53.4918,53.5275,53.3137,53.3226,365268.0
2016-01-08 09:30:00,60.06,60.79,59.95,60.53,407276.0,53.5008,54.151,53.4028,53.9194,407276.0
2016-01-08 09:35:00,60.53,60.69,60.08,60.17,121550.0,53.9194,54.062,53.5186,53.5987,121550.0
2016-01-08 09:40:00,60.19,60.22,60.09,60.11,140725.0,53.6166,53.6433,53.5275,53.5453,140725.0
2016-01-08 09:45:00,60.13,60.13,59.92,59.94,105704.0,53.5631,53.5631,53.376,53.3939,105704.0
2016-01-08 09:50:00,59.93,60.39,59.88,60.12,130803.0,53.385,53.7947,53.3404,53.5542,130803.0
2016-01-08 09:55:00,60.11,60.21,60.09,60.12,77898.0,53.5453,53.6344,53.5275,53.5542,77898.0
2016-01-08 10:00:00,60.12,60.12,59.91,59.94,123521.0,53.5542,53.5542,53.3671,53.3939,123521.0
2016-01-08 10:05:00,59.94,60.08,59.9,60.01,106479.0,53.3939,53.5186,53.3582,53.4562,106479.0
2016-01-08 10:10:00,60.0,60.01,59.66,59.72,180525.0,53.4473,53.4562,53.1444,53.1979,180525.0
2016-01-08 10:15:00,59.72,59.73,59.52,59.6,179658.0,53.1979,53.2068,53.0197,53.091,179658.0
2016-01-08 10:20:00,59.62,59.65,59.29,59.47,254744.0,53.1088,53.1355,52.8149,52.9752,254744.0
2016-01-08 10:25:00,59.47,59.69,59.45,59.54,92305.0,52.9752,53.1712,52.9574,53.0375,92305.0
2016-01-08 10:30:00,59.56,59.67,59.49,59.66,112029.0,53.0554,53.1534,52.993,53.1444,112029.0
2016-01-08 10:35:00,59.65,59.76,59.63,59.72,164190.0,53.1355,53.2335,53.1177,53.1979,164190.0
2016-01-08 10:40:00,59.72,59.88,59.69,59.75,126864.0,53.1979,53.3404,53.1712,53.2246,126864.0
2016-01-08 10:45:00,59.74,59.96,59.74,59.92,88330.0,53.2157,53.4117,53.2157,53.376,88330.0
2016-01-08 10:50:00,59.92,59.98,59.78,59.85,182498.0,53.376,53.4295,53.2513,53.3137,182498.0
2016-01-08 10:55:00,59.86,59.99,59.83,59.92,101183.0,53.3226,53.4384,53.2959,53.376,101183.0
2016-01-08 11:00:00,59.91,60.0,59.69,59.71,119318.0,53.3671,53.4473,53.1712,53.189,119318.0
2016-01-08 11:05:00,59.71,59.78,59.67,59.71,97985.0,53.189,53.2513,53.1534,53.189,97985.0
2016-01-08 11:10:00,59.71,59.71,59.56,59.57,111533.0,53.189,53.189,53.0554,53.0643,111533.0
2016-01-08 11:15:00,59.57,59.58,59.41,59.41,85539.0,53.0643,53.0732,52.9217,52.9217,85539.0
2016-01-08 11:20:00,59.4,59.44,59.32,59.38,87699.0,52.9128,52.9485,52.8416,52.895,87699.0
2016-01-08 11:25:00,59.37,59.38,59.16,59.17,115426.0,52.8861,52.895,52.699,52.708,115426.0
2016-01-08 11:30:00,59.17,59.21,59.02,59.03,160102.0,52.708,52.7436,52.5743,52.5832,160102.0
2016-01-08 11:35:00,59.03,59.14,59.01,59.12,115678.0,52.5832,52.6812,52.5654,52.6634,115678.0
2016-01-08 11:40:00,59.13,59.15,58.93,59.08,200876.0,52.6723,52.6901,52.4942,52.6278,200876.0
2016-01-08 11:45:00,59.08,59.34,59.08,59.31,96319.0,52.6278,52.8594,52.6278,52.8327,96319.0
2016-01-08 11:50:00,59.31,59.65,59.28,59.65,117060.0,52.8327,53.1355,52.8059,53.1355,117060.0
2016-01-08 11:55:00,59.65,59.89,59.64,59.88,199582.0,53.1355,53.3493,53.1266,53.3404,199582.0
2016-01-08 12:00:00,59.87,59.9,59.79,59.81,81795.0,53.3315,53.3582,53.2602,53.2781,81795.0
2016-01-08 12:05:00,59.81,60.03,59.8,60.03,143775.0,53.2781,53.474,53.2692,53.474,143775.0
2016-01-08 12:10:00,60.01,60.04,59.9,60.0,91363.0,53.4562,53.4829,53.3582,53.4473,91363.0
2016-01-08 12:15:00,60.0,60.03,59.98,60.0,49933.0,53.4473,53.474,53.4295,53.4473,49933.0
2016-01-08 12:20:00,60.0,60.1,59.98,60.09,68688.0,53.4473,53.5364,53.4295,53.5275,68688.0
2016-01-08 12:25:00,60.09,60.1,59.98,60.01,143526.0,53.5275,53.5364,53.4295,53.4562,143526.0
2016-01-08 12:30:00,60.01,60.02,59.87,60.0,234774.0,53.4562,53.4651,53.3315,53.4473,234774.0
2016-01-08 12:35:00,60.0,60.04,59.71,59.72,94519.0,53.4473,53.4829,53.189,53.1979,94519.0
2016-01-08 12:40:00,59.73,59.78,59.67,59.73,114292.0,53.2068,53.2513,53.1534,53.2068,114292.0
2016-01-08 12:45:00,59.73,59.8,59.7,59.71,116544.0,53.2068,53.2692,53.1801,53.189,116544.0
2016-01-08 12:50:00,59.72,59.75,59.67,59.74,57340.0,53.1979,53.2246,53.1534,53.2157,57340.0
2016-01-08 12:55:00,59.75,59.75,59.7,59.7,46223.0,53.2246,53.2246,53.1801,53.1801,46223.0
2016-01-08 13:00:00,59.7,59.83,59.7,59.75,92226.0,53.1801,53.2959,53.1801,53.2246,92226.0
2016-01-08 13:05:00,59.75,59.75,59.59,59.73,156460.0,53.2246,53.2246,53.0821,53.2068,156460.0
2016-01-08 13:10:00,59.72,59.8,59.66,59.75,63840.0,53.1979,53.2692,53.1444,53.2246,63840.0
2016-01-08 13:15:00,59.74,59.77,59.72,59.75,51431.0,53.2157,53.2424,53.1979,53.2246,51431.0
2016-01-08 13:20:00,59.75,59.75,59.44,59.52,78662.0,53.2246,53.2246,52.9485,53.0197,78662.0
2016-01-08 13:25:00,59.52,59.53,59.4,59.41,47063.0,53.0197,53.0286,52.9128,52.9217,47063.0
2016-01-08 13:30:00,59.42,59.47,59.36,59.43,43843.0,52.9307,52.9752,52.8772,52.9396,43843.0
2016-01-08 13:35:00,59.44,59.65,59.42,59.65,81826.0,52.9485,53.1355,52.9307,53.1355,81826.0
2016-01-08 13:40:00,59.64,59.67,59.55,59.57,69473.0,53.1266,53.1534,53.0465,53.0643,69473.0
2016-01-08 13:45:00,59.57,59.57,59.49,59.52,70923.0,53.0643,53.0643,52.993,53.0197,70923.0
2016-01-08 13:50:00,59.53,59.6,59.53,59.58,58282.0,53.0286,53.091,53.0286,53.0732,58282.0
2016-01-08 13:55:00,59.59,59.6,59.34,59.4,123005.0,53.0821,53.091,52.8594,52.9128,123005.0
2016-01-08 14:00:00,59.4,59.59,59.37,59.54,73077.0,52.9128,53.0821,52.8861,53.0375,73077.0
2016-01-08 14:05:00,59.55,59.6,59.51,59.56,42246.0,53.0465,53.091,53.0108,53.0554,42246.0
2016-01-08 14:10:00,59.56,59.57,59.46,59.46,64290.0,53.0554,53.0643,52.9663,52.9663,64290.0
2016-01-08 14:15:00,59.46,59.57,59.44,59.56,77651.0,52.9663,53.0643,52.9485,53.0554,77651.0
2016-01-08 14:20:00,59.54,59.56,59.47,59.49,71103.0,53.0375,53.0554,52.9752,52.993,71103.0
2016-01-08 14:25:00,59.5,59.5,59.34,59.35,73679.0,53.0019,53.0019,52.8594,52.8683,73679.0
2016-01-08 14:30:00,59.33,59.41,59.3,59.41,69150.0,52.8505,52.9217,52.8238,52.9217,69150.0
2016-01-08 14:35:00,59.41,59.41,59.25,59.29,115527.0,52.9217,52.9217,52.7792,52.8149,115527.0
2016-01-08 14:40:00,59.28,59.42,59.25,59.41,74560.0,52.8059,52.9307,52.7792,52.9217,74560.0
2016-01-08 14:45:00,59.4,59.52,59.39,59.51,63000.0,52.9128,53.0197,52.9039,53.0108,63000.0
2016-01-08 14:50:00,59.52,59.52,59.36,59.42,84973.0,53.0197,53.0197,52.8772,52.9307,84973.0
2016-01-08 14:55:00,59.42,59.46,59.32,59.37,64961.0,52.9307,52.9663,52.8416,52.8861,64961.0
2016-01-08 15:00:00,59.35,59.44,59.29,59.43,71986.0,52.8683,52.9485,52.8149,52.9396,71986.0
2016-01-08 15:05:00,59.43,59.43,59.32,59.33,64739.0,52.9396,52.9396,52.8416,52.8505,64739.0
2016-01-08 15:10:00,59.33,59.35,59.18,59.24,126549.0,52.8505,52.8683,52.7169,52.7703,126549.0
2016-01-08 15:15:00,59.23,59.3,59.09,59.09,135511.0,52.7614,52.8238,52.6367,52.6367,135511.0
2016-01-08 15:20:00,59.08,59.14,59.04,59.13,87980.0,52.6278,52.6812,52.5922,52.6723,87980.0
2016-01-08 15:25:00,59.13,59.15,59.0,59.0,137342.0,52.6723,52.6901,52.5565,52.5565,137342.0
2016-01-08 15:30:00,59.0,59.08,58.96,58.97,224690.0,52.5565,52.6278,52.5209,52.5298,224690.0
2016-01-08 15:35:00,58.97,59.0,58.81,58.92,225143.0,52.5298,52.5565,52.3873,52.4853,225143.0
2016-01-08 15:40:00,58.91,59.07,58.88,59.01,201942.0,52.4764,52.6189,52.4496,52.5654,201942.0
2016-01-08 15:45:00,59.01,59.05,58.85,58.86,236066.0,52.5654,52.6011,52.4229,52.4318,236066.0
2016-01-08 15:50:00,58.85,58.9,58.72,58.74,235990.0,52.4229,52.4674,52.3071,52.3249,235990.0
2016-01-08 15:55:00,58.73,58.89,58.66,58.86,593281.0,52.316,52.4585,52.2537,52.4318,593281.0
2016-01-11 09:30:00,58.97,60.04,58.97,59.98,393317.0,52.5298,53.4829,52.5298,53.4295,393317.0
2016-01-11 09:35:00,59.97,60.03,59.47,59.48,236959.0,53.4206,53.474,52.9752,52.9841,236959.0
2016-01-11 09:40:00,59.48,59.67,59.48,59.6,131633.0,52.9841,53.1534,52.9841,53.091,131633.0
2016-01-11 09:45:00,59.61,59.67,59.54,59.54,170772.0,53.0999,53.1534,53.0375,53.0375,170772.0
2016-01-11 09:50:00,59.55,59.56,59.31,59.33,177451.0,53.0465,53.0554,52.8327,52.8505,177451.0
2016-01-11 09:55:00,59.33,59.33,59.15,59.18,360645.0,52.8505,52.8505,52.6901,52.7169,360645.0
2016-01-11 10:00:00,59.17,59.61,58.88,59.6,223875.0,52.708,53.0999,52.4496,53.091,223875.0
2016-01-11 10:05:00,59.6,59.68,59.34,59.44,240241.0,53.091,53.1623,52.8594,52.9485,240241.0
2016-01-11 10:10:00,59.45,59.53,59.29,59.31,146294.0,52.9574,53.0286,52.8149,52.8327,146294.0
2016-01-11 10:15:00,59.3,59.38,59.22,59.31,129081.0,52.8238,52.895,52.7525,52.8327,129081.0
2016-01-11 10:20:00,59.32,59.43,59.32,59.38,91612.0,52.8416,52.9396,52.8416,52.895,91612.0
2016-01-11 10:25:00,59.38,59.4,59.29,59.37,185572.0,52.895,52.9128,52.8149,52.8861,185572.0
2016-01-11 10:30:00,59.37,59.58,59.36,59.58,98734.0,52.8861,53.0732,52.8772,53.0732,98734.0
2016-01-11 10:35:00,59.59,59.63,59.5,59.51,56616.0,53.0821,53.1177,53.0019,53.0108,56616.0
2016-01-11 10:40:00,59.53,59.56,59.39,59.5,67488.0,53.0286,53.0554,52.9039,53.0019,67488.0
2016-01-11 10:45:00,59.5,59.52,59.38,59.48,90661.0,53.0019,53.0197,52.895,52.9841,90661.0
2016-01-11 10:50:00,59.48,59.51,59.34,59.36,111455.0,52.9841,53.0108,52.8594,52.8772,111455.0
2016-01-11 10:55:00,59.35,59.38,59.23,59.28,100420.0,52.8683,52.895,52.7614,52.8059,100420.0
2016-01-11 11:00:00,59.29,59.32,59.18,59.21,130564.0,52.8149,52.8416,52.7169,52.7436,130564.0
2016-01-11 11:05:00,59.22,59.29,59.15,59.28,116220.0,52.7525,52.8149,52.6901,52.8059,116220.0
2016-01-11 11:10:00,59.3,59.33,59.23,59.32,116161.0,52.8238,52.8505,52.7614,52.8416,116161.0
2016-01-11 11:15:00,59.32,59.4,59.29,59.34,78530.0,52.8416,52.9128,52.8149,52.8594,78530.0
2016-01-11 11:20:00,59.34,59.39,59.24,59.33,81713.0,52.8594,52.9039,52.7703,52.8505,81713.0
2016-01-11 11:25:00,59.32,59.38,59.25,59.37,43292.0,52.8416,52.895,52.7792,52.8861,43292.0
2016-01-11 11:30:00,59.35,59.35,59.23,59.25,159770.0,52.8683,52.8683,52.7614,52.7792,159770.0
2016-01-11 11:35:00,59.25,59.48,59.24,59.46,107696.0,52.7792,52.9841,52.7703,52.9663,107696.0
2016-01-11 11:40:00,59.46,59.63,59.44,59.52,93246.0,52.9663,53.1177,52.9485,53.0197,93246.0
2016-01-11 11:45:00,59.53,59.75,59.52,59.73,90942.0,53.0286,53.2246,53.0197,53.2068,90942.0
2016-01-11 11:50:00,59.73,59.82,59.7,59.79,86104.0,53.2068,53.287,53.1801,53.2602,86104.0
2016-01-11 11:55:00,59.79,59.79,59.68,59.7,107478.0,53.2602,53.2602,53.1623,53.1801,107478.0
2016-01-11 12:00:00,59.7,59.78,59.67,59.77,95395.0,53.1801,53.2513,53.1534,53.2424,95395.0
2016-01-11 12:05:00,59.76,59.79,59.68,59.72,72025.0,53.2335,53.2602,53.1623,53.1979,72025.0
2016-01-11 12:10:00,59.71,59.72,59.62,59.63,74473.0,53.189,53.1979,53.1088,53.1177,74473.0
2016-01-11 12:15:00,59.62,59.69,59.57,59.6,87572.0,53.1088,53.1712,53.0643,53.091,87572.0
2016-01-11 12:20:00,59.6,59.65,59.52,59.57,64652.0,53.091,53.1355,53.0197,53.0643,64652.0
2016-01-11 12:25:00,59.56,59.56,59.4,59.41,52906.0,53.0554,53.0554,52.9128,52.9217,52906.0
2016-01-11 12:30:00,59.42,59.48,59.39,59.46,45364.0,52.9307,52.9841,52.9039,52.9663,45364.0
2016-01-11 12:35:00,59.45,59.48,59.39,59.42,69343.0,52.9574,52.9841,52.9039,52.9307,69343.0
2016-01-11 12:40:00,59.42,59.42,59.26,59.34,114260.0,52.9307,52.9307,52.7881,52.8594,114260.0
2016-01-11 12:45:00,59.35,59.45,59.25,59.28,61049.0,52.8683,52.9574,52.7792,52.8059,61049.0
2016-01-11 12:50:00,59.28,59.35,59.14,59.15,50992.0,52.8059,52.8683,52.6812,52.6901,50992.0
2016-01-11 12:55:00,59.14,59.15,59.09,59.12,82228.0,52.6812,52.6901,52.6367,52.6634,82228.0
2016-01-11 13:00:00,59.13,59.28,59.13,59.28,79064.0,52.6723,52.8059,52.6723,52.8059,79064.0
2016-01-11 13:05:00,59.27,59.27,59.19,59.2,67988.0,52.797,52.797,52.7258,52.7347,67988.0
2016-01-11 13:10:00,59.19,59.27,59.05,59.06,179385.0,52.7258,52.797,52.6011,52.61,179385.0
2016-01-11 13:15:00,59.05,59.11,59.05,59.07,53969.0,52.6011,52.6545,52.6011,52.6189,53969.0
2016-01-11 13:20:00,59.08,59.1,58.92,58.96,83181.0,52.6278,52.6456,52.4853,52.5209,83181.0
2016-01-11 13:25:00,58.96,58.97,58.83,58.85,82236.0,52.5209,52.5298,52.4051,52.4229,82236.0
2016-01-11 13:30:00,58.84,58.86,58.8,58.81,58021.0,52.414,52.4318,52.3784,52.3873,58021.0
2016-01-11 13:35:00,58.82,58.84,58.72,58.79,85182.0,52.3962,52.414,52.3071,52.3695,85182.0
2016-01-11 13:40:00,58.79,58.81,58.69,58.71,135992.0,52.3695,52.3873,52.2804,52.2982,135992.0
2016-01-11 13:45:00,58.72,58.74,58.58,58.59,112967.0,52.3071,52.3249,52.1824,52.1913,112967.0
2016-01-11 13:50:00,58.59,58.71,58.53,58.71,134181.0,52.1913,52.2982,52.1379,52.2982,134181.0
2016-01-11 13:55:00,58.7,58.82,58.7,58.78,76488.0,52.2893,52.3962,52.2893,52.3605,76488.0
2016-01-11 14:00:00,58.78,58.86,58.72,58.83,111507.0,52.3605,52.4318,52.3071,52.4051,111507.0
2016-01-11 14:05:00,58.82,59.02,58.8,59.02,87667.0,52.3962,52.5743,52.3784,52.5743,87667.0
2016-01-11 14:10:00,59.03,59.2,59.0,59.01,104239.0,52.5832,52.7347,52.5565,52.5654,104239.0
2016-01-11 14:15:00,59.03,59.15,58.99,59.15,144265.0,52.5832,52.6901,52.5476,52.6901,144265.0
2016-01-11 14:20:00,59.16,59.16,58.98,59.04,90328.0,52.699,52.699,52.5387,52.5922,90328.0
2016-01-11 14:25:00,59.04,59.11,58.97,58.99,108502.0,52.5922,52.6545,52.5298,52.5476,108502.0
2016-01-11 14:30:00,58.99,59.07,58.91,58.99,104611.0,52.5476,52.6189,52.4764,52.5476,104611.0
2016-01-11 14:35:00,58.99,59.11,58.94,59.09,78054.0,52.5476,52.6545,52.5031,52.6367,78054.0
2016-01-11 14:40:00,59.09,59.1,58.98,59.02,87559.0,52.6367,52.6456,52.5387,52.5743,87559.0
2016-01-11 14:45:00,59.02,59.06,58.96,58.98,89190.0,52.5743,52.61,52.5209,52.5387,89190.0
2016-01-11 14:50:00,58.98,59.05,58.91,58.92,91610.0,52.5387,52.6011,52.4764,52.4853,91610.0
2016-01-11 14:55:00,58.92,59.03,58.82,58.9,110340.0,52.4853,52.5832,52.3962,52.4674,110340.0
2016-01-11 15:00:00,58.9,59.05,58.9,59.04,77933.0,52.4674,52.6011,52.4674,52.5922,77933.0
2016-01-11 15:05:00,59.05,59.07,58.94,59.02,115109.0,52.6011,52.6189,52.5031,52.5743,115109.0
2016-01-11 15:10:00,59.01,59.07,58.94,58.99,127162.0,52.5654,52.6189,52.5031,52.5476,127162.0
2016-01-11 15:15:00,58.99,59.06,58.94,59.03,154850.0,52.5476,52.61,52.5031,52.5832,154850.0
2016-01-11 15:20:00,59.04,59.24,59.01,59.24,124846.0,52.5922,52.7703,52.5654,52.7703,124846.0
2016-01-11 15:25:00,59.22,59.58,59.21,59.53,184953.0,52.7525,53.0732,52.7436,53.0286,184953.0
2016-01-11 15:30:00,59.53,59.72,59.52,59.72,169059.0,53.0286,53.1979,53.0197,53.1979,169059.0
2016-01-11 15:35:00,59.72,59.87,59.62,59.77,295086.0,53.1979,53.3315,53.1088,53.2424,295086.0
2016-01-11 15:40:00,59.78,59.93,59.74,59.93,309351.0,53.2513,53.385,53.2157,53.385,309351.0
2016-01-11 15:45:00,59.92,59.94,59.65,59.71,265421.0,53.376,53.3939,53.1355,53.189,265421.0
2016-01-11 15:50:00,59.7,59.78,59.67,59.71,258237.0,53.1801,53.2513,53.1534,53.189,258237.0
2016-01-11 15:55:00,59.71,59.71,59.58,59.58,574946.0,53.189,53.189,53.0732,53.0732,574946.0
2016-01-12 09:30:00,60.35,60.4,60.07,60.37,373363.0,53.7591,53.8036,53.5097,53.7769,373363.0
2016-01-12 09:35:00,60.36,60.67,60.36,60.64,145252.0,53.768,54.0441,53.768,54.0174,145252.0
2016-01-12 09:40:00,60.65,60.79,60.63,60.79,147302.0,54.0263,54.151,54.0085,54.151,147302.0
2016-01-12 09:45:00,60.77,60.82,60.68,60.74,133167.0,54.1332,54.1778,54.053,54.1065,133167.0
2016-01-12 09:50:00,60.74,60.77,60.43,60.47,211016.0,54.1065,54.1332,53.8303,53.866,211016.0
2016-01-12 09:55:00,60.46,60.57,60.31,60.32,77324.0,53.8571,53.9551,53.7235,53.7324,77324.0
2016-01-12 10:00:00,60.31,60.44,60.24,60.32,95191.0,53.7235,53.8393,53.6611,53.7324,95191.0
2016-01-12 10:05:00,60.34,60.41,60.28,60.32,108631.0,53.7502,53.8125,53.6967,53.7324,108631.0
2016-01-12 10:10:00,60.33,60.52,60.3,60.3,105911.0,53.7413,53.9105,53.7145,53.7145,105911.0
2016-01-12 10:15:00,60.3,60.44,60.21,60.44,114754.0,53.7145,53.8393,53.6344,53.8393,114754.0
2016-01-12 10:20:00,60.43,60.45,60.29,60.3,51028.0,53.8303,53.8482,53.7056,53.7145,51028.0
2016-01-12 10:25:00,60.31,60.37,60.28,60.33,69726.0,53.7235,53.7769,53.6967,53.7413,69726.0
2016-01-12 10:30:00,60.33,60.44,60.32,60.4,54665.0,53.7413,53.8393,53.7324,53.8036,54665.0
2016-01-12 10:35:00,60.4,60.49,60.36,60.43,51909.0,53.8036,53.8838,53.768,53.8303,51909.0
2016-01-12 10:40:00,60.43,60.49,60.37,60.45,64408.0,53.8303,53.8838,53.7769,53.8482,64408.0
2016-01-12 10:45:00,60.45,60.46,60.35,60.36,61462.0,53.8482,53.8571,53.7591,53.768,61462.0
2016-01-12 10:50:00,60.35,60.5,60.35,60.49,55283.0,53.7591,53.8927,53.7591,53.8838,55283.0
2016-01-12 10:55:00,60.49,60.54,60.44,60.47,63687.0,53.8838,53.9283,53.8393,53.866,63687.0
2016-01-12 11:00:00,60.47,60.5,60.38,60.42,61648.0,53.866,53.8927,53.7858,53.8214,61648.0
2016-01-12 11:05:00,60.41,60.41,60.28,60.3,45025.0,53.8125,53.8125,53.6967,53.7145,45025.0
2016-01-12 11:10:00,60.3,60.33,60.25,60.29,66928.0,53.7145,53.7413,53.67,53.7056,66928.0
2016-01-12 11:15:00,60.29,60.38,60.26,60.35,45519.0,53.7056,53.7858,53.6789,53.7591,45519.0
2016-01-12 11:20:00,60.35,60.4,60.2,60.24,57341.0,53.7591,53.8036,53.6255,53.6611,57341.0
2016-01-12 11:25:00,60.25,60.26,60.1,60.15,79922.0,53.67,53.6789,53.5364,53.5809,79922.0
2016-01-12 11:30:00,60.14,60.14,60.01,60.07,49620.0,53.572,53.572,53.4562,53.5097,49620.0
2016-01-12 11:35:00,60.07,60.11,59.99,60.01,171270.0,53.5097,53.5453,53.4384,53.4562,171270.0
2016-01-12 11:40:00,60.01,60.14,59.99,60.05,53937.0,53.4562,53.572,53.4384,53.4918,53937.0
2016-01-12 11:45:00,60.06,60.21,60.04,60.2,67415.0,53.5008,53.6344,53.4829,53.6255,67415.0
2016-01-12 11:50:00,60.22,60.26,60.1,60.11,81062.0,53.6433,53.6789,53.5364,53.5453,81062.0
2016-01-12 11:55:00,60.11,60.25,60.1,60.24,56273.0,53.5453,53.67,53.5364,53.6611,56273.0
2016-01-12 12:00:00,60.25,60.26,60.13,60.25,50610.0,53.67,53.6789,53.5631,53.67,50610.0
2016-01-12 12:05:00,60.25,60.39,60.23,60.33,73702.0,53.67,53.7947,53.6522,53.7413,73702.0
2016-01-12 12:10:00,60.34,60.34,60.25,60.31,47308.0,53.7502,53.7502,53.67,53.7235,47308.0
2016-01-12 12:15:00,60.3,60.32,60.14,60.16,72791.0,53.7145,53.7324,53.572,53.5898,72791.0
2016-01-12 12:20:00,60.17,60.17,60.0,60.0,74640.0,53.5987,53.5987,53.4473,53.4473,74640.0
2016-01-12 12:25:00,60.01,60.2,60.0,60.12,71299.0,53.4562,53.6255,53.4473,53.5542,71299.0
2016-01-12 12:30:00,60.11,60.17,60.02,60.03,46603.0,53.5453,53.5987,53.4651,53.474,46603.0
2016-01-12 12:35:00,60.03,60.13,60.0,60.06,65654.0,53.474,53.5631,53.4473,53.5008,65654.0
2016-01-12 12:40:00,60.05,60.07,59.99,60.03,78874.0,53.4918,53.5097,53.4384,53.474,78874.0
2016-01-12 12:45:00,60.03,60.15,59.99,60.12,82318.0,53.474,53.5809,53.4384,53.5542,82318.0
2016-01-12 12:50:00,60.12,60.18,60.08,60.12,52301.0,53.5542,53.6077,53.5186,53.5542,52301.0
2016-01-12 12:55:00,60.11,60.15,60.0,60.04,43836.0,53.5453,53.5809,53.4473,53.4829,43836.0
2016-01-12 13:00:00,60.03,60.15,60.02,60.06,45722.0,53.474,53.5809,53.4651,53.5008,45722.0
2016-01-12 13:05:00,60.06,60.1,60.04,60.1,63894.0,53.5008,53.5364,53.4829,53.5364,63894.0
2016-01-12 13:10:00,60.1,60.11,60.04,60.08,105929.0,53.5364,53.5453,53.4829,53.5186,105929.0
2016-01-12 13:15:00,60.07,60.12,60.04,60.07,79107.0,53.5097,53.5542,53.4829,53.5097,79107.0
2016-01-12 13:20:00,60.07,60.09,59.99,59.99,179854.0,53.5097,53.5275,53.4384,53.4384,179854.0
2016-01-12 13:25:00,59.99,60.01,59.93,59.98,112063.0,53.4384,53.4562,53.385,53.4295,112063.0
2016-01-12 13:30:00,59.97,59.99,59.9,59.94,78250.0,53.4206,53.4384,53.3582,53.3939,78250.0
2016-01-12 13:35:00,59.94,60.01,59.92,60.0,74530.0,53.3939,53.4562,53.376,53.4473,74530.0
2016-01-12 13:40:00,59.99,60.03,59.95,60.02,114696.0,53.4384,53.474,53.4028,53.4651,114696.0
2016-01-12 13:45:00,60.02,60.03,59.94,59.99,61128.0,53.4651,53.474,53.3939,53.4384,61128.0
2016-01-12 13:50:00,59.99,60.03,59.9,59.93,49910.0,53.4384,53.474,53.3582,53.385,49910.0
2016-01-12 13:55:00,59.94,59.96,59.81,59.81,53632.0,53.3939,53.4117,53.2781,53.2781,53632.0
2016-01-12 14:00:00,59.81,59.84,59.68,59.7,92013.0,53.2781,53.3048,53.1623,53.1801,92013.0
2016-01-12 14:05:00,59.7,59.71,59.59,59.65,77592.0,53.1801,53.189,53.0821,53.1355,77592.0
2016-01-12 14:10:00,59.64,59.79,59.63,59.71,48162.0,53.1266,53.2602,53.1177,53.189,48162.0
2016-01-12 14:15:00,59.7,59.71,59.57,59.66,73082.0,53.1801,53.189,53.0643,53.1444,73082.0
2016-01-12 14:20:00,59.64,59.83,59.63,59.83,61788.0,53.1266,53.2959,53.1177,53.2959,61788.0
2016-01-12 14:25:00,59.82,59.87,59.74,59.74,86046.0,53.287,53.3315,53.2157,53.2157,86046.0
2016-01-12 14:30:00,59.74,59.87,59.66,59.77,74464.0,53.2157,53.3315,53.1444,53.2424,74464.0
2016-01-12 14:35:00,59.77,59.95,59.77,59.81,160534.0,53.2424,53.4028,53.2424,53.2781,160534.0
2016-01-12 14:40:00,59.81,59.87,59.69,59.7,99547.0,53.2781,53.3315,53.1712,53.1801,99547.0
2016-01-12 14:45:00,59.7,59.84,59.68,59.78,101398.0,53.1801,53.3048,53.1623,53.2513,101398.0
2016-01-12 14:50:00,59.77,59.87,59.74,59.82,98416.0,53.2424,53.3315,53.2157,53.287,98416.0
2016-01-12 14:55:00,59.83,59.9,59.74,59.75,103397.0,53.2959,53.3582,53.2157,53.2246,103397.0
2016-01-12 15:00:00,59.74,59.76,59.66,59.72,94481.0,53.2157,53.2335,53.1444,53.1979,94481.0
2016-01-12 15:05:00,59.73,59.77,59.65,59.66,66617.0,53.2068,53.2424,53.1355,53.1444,66617.0
2016-01-12 15:10:00,59.65,59.8,59.65,59.78,84268.0,53.1355,53.2692,53.1355,53.2513,84268.0
2016-01-12 15:15:00,59.79,59.96,59.77,59.95,107783.0,53.2602,53.4117,53.2424,53.4028,107783.0
2016-01-12 15:20:00,59.96,60.03,59.89,60.03,158457.0,53.4117,53.474,53.3493,53.474,158457.0
2016-01-12 15:25:00,60.02,60.1,59.9,59.91,205144.0,53.4651,53.5364,53.3582,53.3671,205144.0
2016-01-12 15:30:00,59.9,59.93,59.79,59.82,115642.0,53.3582,53.385,53.2602,53.287,115642.0
2016-01-12 15:35:00,59.82,60.0,59.81,59.85,119545.0,53.287,53.4473,53.2781,53.3137,119545.0
2016-01-12 15:40:00,59.84,60.06,59.81,60.06,149480.0,53.3048,53.5008,53.2781,53.5008,149480.0
2016-01-12 15:45:00,60.05,60.1,59.94,59.96,175121.0,53.4918,53.5364,53.3939,53.4117,175121.0
2016-01-12 15:50:00,59.96,60.0,59.93,59.97,124107.0,53.4117,53.4473,53.385,53.4206,124107.0
2016-01-12 15:55:00,59.97,59.99,59.9,59.91,269665.0,53.4206,53.4384,53.3582,53.3671,269665.0
2016-01-13 09:30:00,60.53,60.53,60.16,60.33,282992.0,53.9194,53.9194,53.5898,53.7413,282992.0
2016-01-13 09:35:00,60.33,60.34,60.18,60.28,114209.0,53.7413,53.7502,53.6077,53.6967,114209.0
2016-01-13 09:40:00,60.3,60.41,60.21,60.31,83355.0,53.7145,53.8125,53.6344,53.7235,83355.0
2016-01-13 09:45:00,60.32,60.36,60.2,60.34,134997.0,53.7324,53.768,53.6255,53.7502,134997.0
2016-01-13 09:50:00,60.34,60.35,60.22,60.28,84425.0,53.7502,53.7591,53.6433,53.6967,84425.0
2016-01-13 09:55:00,60.28,60.3,60.2,60.2,77242.0,53.6967,53.7145,53.6255,53.6255,77242.0
2016-01-13 10:00:00,60.19,60.3,60.18,60.23,113063.0,53.6166,53.7145,53.6077,53.6522,113063.0
2016-01-13 10:05:00,60.22,60.29,60.19,60.25,99177.0,53.6433,53.7056,53.6166,53.67,99177.0
2016-01-13 10:10:00,60.24,60.26,60.19,60.25,101380.0,53.6611,53.6789,53.6166,53.67,101380.0
2016-01-13 10:15:00,60.25,60.26,60.16,60.2,94460.0,53.67,53.6789,53.5898,53.6255,94460.0
2016-01-13 10:20:00,60.2,60.23,60.1,60.2,76768.0,53.6255,53.6522,53.5364,53.6255,76768.0
2016-01-13 10:25:00,60.18,60.21,60.04,60.08,48377.0,53.6077,53.6344,53.4829,53.5186,48377.0
2016-01-13 10:30:00,60.07,60.08,59.98,60.05,127571.0,53.5097,53.5186,53.4295,53.4918,127571.0
2016-01-13 10:35:00,60.05,60.1,59.96,59.98,172267.0,53.4918,53.5364,53.4117,53.4295,172267.0
2016-01-13 10:40:00,59.97,59.98,59.9,59.98,196148.0,53.4206,53.4295,53.3582,53.4295,196148.0
2016-01-13 10:45:00,59.98,60.14,59.95,60.05,174380.0,53.4295,53.572,53.4028,53.4918,174380.0
2016-01-13 10:50:00,60.07,60.16,60.02,60.04,97861.0,53.5097,53.5898,53.4651,53.4829,97861.0
2016-01-13 10:55:00,60.03,60.11,59.99,60.09,90467.0,53.474,53.5453,53.4384,53.5275,90467.0
2016-01-13 11:00:00,60.1,60.12,60.07,60.08,80625.0,53.5364,53.5542,53.5097,53.5186,80625.0
2016-01-13 11:05:00,60.09,60.11,60.01,60.03,82889.0,53.5275,53.5453,53.4562,53.474,82889.0
2016-01-13 11:10:00,60.03,60.11,60.0,60.1,75069.0,53.474,53.5453,53.4473,53.5364,75069.0
2016-01-13 11:15:00,60.11,60.3,60.11,60.29,64239.0,53.5453,53.7145,53.5453,53.7056,64239.0
2016-01-13 11:20:00,60.28,60.34,60.26,60.29,68414.0,53.6967,53.7502,53.6789,53.7056,68414.0
2016-01-13 11:25:00,60.3,60.31,60.16,60.17,63571.0,53.7145,53.7235,53.5898,53.5987,63571.0
2016-01-13 11:30:00,60.15,60.3,60.14,60.29,124881.0,53.5809,53.7145,53.572,53.7056,124881.0
2016-01-13 11:35:00,60.3,60.44,60.29,60.36,239470.0,53.7145,53.8393,53.7056,53.768,239470.0
2016-01-13 11:40:00,60.36,60.4,60.34,60.39,46697.0,53.768,53.8036,53.7502,53.7947,46697.0
2016-01-13 11:45:00,60.39,60.39,60.27,60.3,297148.0,53.7947,53.7947,53.6878,53.7145,297148.0
2016-01-13 11:50:00,60.28,60.3,60.18,60.18,132078.0,53.6967,53.7145,53.6077,53.6077,132078.0
2016-01-13 11:55:00,60.18,60.19,60.08,60.1,100446.0,53.6077,53.6166,53.5186,53.5364,100446.0
2016-01-13 12:00:00,60.1,60.14,60.08,60.11,76388.0,53.5364,53.572,53.5186,53.5453,76388.0
2016-01-13 12:05:00,60.11,60.13,60.08,60.11,139029.0,53.5453,53.5631,53.5186,53.5453,139029.0
2016-01-13 12:10:00,60.1,60.13,60.09,60.1,50668.0,53.5364,53.5631,53.5275,53.5364,50668.0
2016-01-13 12:15:00,60.1,60.15,60.09,60.1,61346.0,53.5364,53.5809,53.5275,53.5364,61346.0
2016-01-13 12:20:00,60.1,60.16,60.09,60.11,73961.0,53.5364,53.5898,53.5275,53.5453,73961.0
2016-01-13 12:25:00,60.1,60.13,60.03,60.1,100791.0,53.5364,53.5631,53.474,53.5364,100791.0
2016-01-13 12:30:00,60.09,60.1,59.99,60.01,70894.0,53.5275,53.5364,53.4384,53.4562,70894.0
2016-01-13 12:35:00,60.01,60.06,59.99,60.01,116070.0,53.4562,53.5008,53.4384,53.4562,116070.0
2016-01-13 12:40:00,60.0,60.04,59.93,59.94,161341.0,53.4473,53.4829,53.385,53.3939,161341.0
2016-01-13 12:45:00,59.94,60.02,59.93,59.96,66914.0,53.3939,53.4651,53.385,53.4117,66914.0
2016-01-13 12:50:00,59.96,59.97,59.92,59.93,83920.0,53.4117,53.4206,53.376,53.385,83920.0
2016-01-13 12:55:00,59.93,60.01,59.93,59.99,93702.0,53.385,53.4562,53.385,53.4384,93702.0
2016-01-13 13:00:00,59.98,59.98,59.92,59.92,103879.0,53.4295,53.4295,53.376,53.376,103879.0
2016-01-13 13:05:00,59.93,59.98,59.91,59.96,93053.0,53.385,53.4295,53.3671,53.4117,93053.0
2016-01-13 13:10:00,59.97,60.02,59.94,59.98,63586.0,53.4206,53.4651,53.3939,53.4295,63586.0
2016-01-13 13:15:00,59.98,59.99,59.94,59.95,64281.0,53.4295,53.4384,53.3939,53.4028,64281.0
2016-01-13 13:20:00,59.96,60.01,59.91,59.93,97489.0,53.4117,53.4562,53.3671,53.385,97489.0
2016-01-13 13:25:00,59.92,59.97,59.91,59.93,121899.0,53.376,53.4206,53.3671,53.385,121899.0
2016-01-13 13:30:00,59.92,59.95,59.88,59.92,121332.0,53.376,53.4028,53.3404,53.376,121332.0
2016-01-13 13:35:00,59.92,59.93,59.77,59.79,80088.0,53.376,53.385,53.2424,53.2602,80088.0
2016-01-13 13:40:00,59.79,59.8,59.5,59.5,118710.0,53.2602,53.2692,53.0019,53.0019,118710.0
2016-01-13 13:45:00,59.49,59.51,59.41,59.41,70900.0,52.993,53.0108,52.9217,52.9217,70900.0
2016-01-13 13:50:00,59.42,59.56,59.4,59.49,56458.0,52.9307,53.0554,52.9128,52.993,56458.0
2016-01-13 13:55:00,59.48,59.51,59.37,59.38,71340.0,52.9841,53.0108,52.8861,52.895,71340.0
2016-01-13 14:00:00,59.39,59.5,59.31,59.36,74396.0,52.9039,53.0019,52.8327,52.8772,74396.0
2016-01-13 14:05:00,59.35,59.41,59.25,59.32,82878.0,52.8683,52.9217,52.7792,52.8416,82878.0
2016-01-13 14:10:00,59.32,59.46,59.31,59.42,77759.0,52.8416,52.9663,52.8327,52.9307,77759.0
2016-01-13 14:15:00,59.42,59.42,59.2,59.25,97348.0,52.9307,52.9307,52.7347,52.7792,97348.0
2016-01-13 14:20:00,59.24,59.32,59.19,59.25,88236.0,52.7703,52.8416,52.7258,52.7792,88236.0
2016-01-13 14:25:00,59.24,59.28,59.15,59.24,115492.0,52.7703,52.8059,52.6901,52.7703,115492.0
2016-01-13 14:30:00,59.24,59.25,58.92,58.94,180729.0,52.7703,52.7792,52.4853,52.5031,180729.0
2016-01-13 14:35:00,58.93,59.06,58.86,58.99,114866.0,52.4942,52.61,52.4318,52.5476,114866.0
2016-01-13 14:40:00,58.98,58.98,58.74,58.77,122179.0,52.5387,52.5387,52.3249,52.3516,122179.0
2016-01-13 14:45:00,58.77,59.02,58.77,58.97,96736.0,52.3516,52.5743,52.3516,52.5298,96736.0
2016-01-13 14:50:00,58.97,59.15,58.94,59.12,101037.0,52.5298,52.6901,52.5031,52.6634,101037.0
2016-01-13 14:55:00,59.11,59.14,58.96,58.98,96017.0,52.6545,52.6812,52.5209,52.5387,96017.0
2016-01-13 15:00:00,58.99,59.04,58.88,58.95,95339.0,52.5476,52.5922,52.4496,52.512,95339.0
2016-01-13 15:05:00,58.94,59.04,58.9,58.96,104721.0,52.5031,52.5922,52.4674,52.5209,104721.0
2016-01-13 15:10:00,58.95,58.97,58.82,58.82,88117.0,52.512,52.5298,52.3962,52.3962,88117.0
2016-01-13 15:15:00,58.82,59.21,58.8,59.16,137029.0,52.3962,52.7436,52.3784,52.699,137029.0
2016-01-13 15:20:00,59.15,59.17,59.0,59.15,117377.0,52.6901,52.708,52.5565,52.6901,117377.0
2016-01-13 15:25:00,59.15,59.31,59.07,59.09,119499.0,52.6901,52.8327,52.6189,52.6367,119499.0
2016-01-13 15:30:00,59.09,59.16,59.0,59.07,113164.0,52.6367,52.699,52.5565,52.6189,113164.0
2016-01-13 15:35:00,59.07,59.07,58.91,58.97,137757.0,52.6189,52.6189,52.4764,52.5298,137757.0
2016-01-13 15:40:00,58.97,59.08,58.91,58.92,129805.0,52.5298,52.6278,52.4764,52.4853,129805.0
2016-01-13 15:45:00,58.91,58.92,58.7,58.71,160534.0,52.4764,52.4853,52.2893,52.2982,160534.0
2016-01-13 15:50:00,58.71,58.83,58.67,58.78,174855.0,52.2982,52.4051,52.2626,52.3605,174855.0
2016-01-13 15:55:00,58.79,58.87,58.74,58.79,281745.0,52.3695,52.4407,52.3249,52.3695,281745.0
2016-01-14 09:30:00,59.0,59.29,58.65,58.75,303157.0,52.5565,52.8149,52.2447,52.3338,303157.0
2016-01-14 09:35:00,58.72,58.85,58.6,58.6,155963.0,52.3071,52.4229,52.2002,52.2002,155963.0
2016-01-14 09:40:00,58.6,58.64,58.1,58.39,182164.0,52.2002,52.2358,51.7548,52.0131,182164.0
2016-01-14 09:45:00,58.37,58.37,58.18,58.21,94387.0,51.9953,51.9953,51.8261,51.8528,94387.0
2016-01-14 09:50:00,58.19,58.2,57.85,57.94,185064.0,51.835,51.8439,51.5321,51.6123,185064.0
2016-01-14 09:55:00,57.95,57.99,57.54,57.69,244636.0,51.6212,51.6568,51.256,51.3896,244636.0
2016-01-14 10:00:00,57.7,57.81,57.28,57.53,403265.0,51.3985,51.4965,51.0244,51.2471,403265.0
2016-01-14 10:05:00,57.51,57.81,57.45,57.66,136303.0,51.2292,51.4965,51.1758,51.3629,136303.0
2016-01-14 10:10:00,57.66,58.03,57.49,57.93,172025.0,51.3629,51.6925,51.2114,51.6034,172025.0
2016-01-14 10:15:00,57.93,58.49,57.86,58.45,245479.0,51.6034,52.1022,51.541,52.0666,245479.0
2016-01-14 10:20:00,58.45,58.79,58.45,58.76,131894.0,52.0666,52.3695,52.0666,52.3427,131894.0
2016-01-14 10:25:00,58.76,58.92,58.6,58.88,145573.0,52.3427,52.4853,52.2002,52.4496,145573.0
2016-01-14 10:30:00,58.86,59.11,58.84,59.03,177342.0,52.4318,52.6545,52.414,52.5832,177342.0
2016-01-14 10:35:00,59.03,59.35,58.97,58.99,179445.0,52.5832,52.8683,52.5298,52.5476,179445.0
2016-01-14 10:40:00,59.0,59.11,58.87,59.09,82275.0,52.5565,52.6545,52.4407,52.6367,82275.0
2016-01-14 10:45:00,59.09,59.23,58.96,59.0,88961.0,52.6367,52.7614,52.5209,52.5565,88961.0
2016-01-14 10:50:00,59.01,59.1,58.94,58.95,72443.0,52.5654,52.6456,52.5031,52.512,72443.0
2016-01-14 10:55:00,58.96,58.98,58.86,58.89,84524.0,52.5209,52.5387,52.4318,52.4585,84524.0
2016-01-14 11:00:00,58.88,59.0,58.81,58.89,106243.0,52.4496,52.5565,52.3873,52.4585,106243.0
2016-01-14 11:05:00,58.89,59.01,58.85,58.98,110559.0,52.4585,52.5654,52.4229,52.5387,110559.0
2016-01-14 11:10:00,58.97,59.16,58.93,59.09,109572.0,52.5298,52.699,52.4942,52.6367,109572.0
2016-01-14 11:15:00,59.06,59.18,58.92,58.92,136492.0,52.61,52.7169,52.4853,52.4853,136492.0
2016-01-14 11:20:00,58.92,58.93,58.54,58.56,102835.0,52.4853,52.4942,52.1468,52.1646,102835.0
2016-01-14 11:25:00,58.55,58.57,58.44,58.52,108940.0,52.1557,52.1735,52.0577,52.1289,108940.0
2016-01-14 11:30:00,58.52,58.59,58.05,58.42,119168.0,52.1289,52.1913,51.7103,52.0399,119168.0
2016-01-14 11:35:00,58.42,58.52,58.42,58.5,50379.0,52.0399,52.1289,52.0399,52.1111,50379.0
2016-01-14 11:40:00,58.49,58.68,58.48,58.66,64895.0,52.1022,52.2715,52.0933,52.2537,64895.0
2016-01-14 11:45:00,58.67,58.73,58.64,58.65,90718.0,52.2626,52.316,52.2358,52.2447,90718.0
2016-01-14 11:50:00,58.66,58.68,58.51,58.52,38614.0,52.2537,52.2715,52.12,52.1289,38614.0
2016-01-14 11:55:00,58.55,58.56,58.47,58.52,49789.0,52.1557,52.1646,52.0844,52.1289,49789.0
2016-01-14 12:00:00,58.52,58.71,58.52,58.63,67965.0,52.1289,52.2982,52.1289,52.2269,67965.0
2016-01-14 12:05:00,58.62,58.64,58.44,58.46,53436.0,52.218,52.2358,52.0577,52.0755,53436.0
2016-01-14 12:10:00,58.47,58.47,58.3,58.32,78414.0,52.0844,52.0844,51.933,51.9508,78414.0
2016-01-14 12:15:00,58.34,58.57,58.32,58.56,56319.0,51.9686,52.1735,51.9508,52.1646,56319.0
2016-01-14 12:20:00,58.57,58.74,58.55,58.73,84804.0,52.1735,52.3249,52.1557,52.316,84804.0
2016-01-14 12:25:00,58.72,58.74,58.59,58.63,58372.0,52.3071,52.3249,52.1913,52.2269,58372.0
2016-01-14 12:30:00,58.63,58.67,58.57,58.65,49491.0,52.2269,52.2626,52.1735,52.2447,49491.0
2016-01-14 12:35:00,58.66,58.84,58.64,58.8,67405.0,52.2537,52.414,52.2358,52.3784,67405.0
2016-01-14 12:40:00,58.81,58.94,58.78,58.83,53232.0,52.3873,52.5031,52.3605,52.4051,53232.0
2016-01-14 12:45:00,58.84,58.96,58.75,58.79,76542.0,52.414,52.5209,52.3338,52.3695,76542.0
2016-01-14 12:50:00,58.76,58.8,58.68,58.79,47476.0,52.3427,52.3784,52.2715,52.3695,47476.0
2016-01-14 12:55:00,58.79,58.81,58.66,58.66,38874.0,52.3695,52.3873,52.2537,52.2537,38874.0
2016-01-14 13:00:00,58.65,58.8,58.64,58.79,46123.0,52.2447,52.3784,52.2358,52.3695,46123.0
2016-01-14 13:05:00,58.79,58.95,58.78,58.94,42699.0,52.3695,52.512,52.3605,52.5031,42699.0
2016-01-14 13:10:00,58.93,58.99,58.85,58.85,50767.0,52.4942,52.5476,52.4229,52.4229,50767.0
2016-01-14 13:15:00,58.86,58.86,58.74,58.77,46831.0,52.4318,52.4318,52.3249,52.3516,46831.0
2016-01-14 13:20:00,58.78,58.96,58.77,58.86,67988.0,52.3605,52.5209,52.3516,52.4318,67988.0
2016-01-14 13:25:00,58.86,58.91,58.76,58.83,45864.0,52.4318,52.4764,52.3427,52.4051,45864.0
2016-01-14 13:30:00,58.87,59.0,58.85,58.99,55184.0,52.4407,52.5565,52.4229,52.5476,55184.0
2016-01-14 13:35:00,58.99,59.02,58.86,58.89,59248.0,52.5476,52.5743,52.4318,52.4585,59248.0
2016-01-14 13:40:00,58.89,59.0,58.85,58.88,75453.0,52.4585,52.5565,52.4229,52.4496,75453.0
2016-01-14 13:45:00,58.88,58.9,58.8,58.84,53215.0,52.4496,52.4674,52.3784,52.414,53215.0
2016-01-14 13:50:00,58.86,58.94,58.78,58.82,81597.0,52.4318,52.5031,52.3605,52.3962,81597.0
2016-01-14 13:55:00,58.82,58.86,58.8,58.81,64210.0,52.3962,52.4318,52.3784,52.3873,64210.0
2016-01-14 14:00:00,58.82,58.88,58.69,58.76,84930.0,52.3962,52.4496,52.2804,52.3427,84930.0
2016-01-14 14:05:00,58.76,58.78,58.62,58.65,72194.0,52.3427,52.3605,52.218,52.2447,72194.0
2016-01-14 14:10:00,58.65,58.76,58.6,58.71,78528.0,52.2447,52.3427,52.2002,52.2982,78528.0
2016-01-14 14:15:00,58.72,58.82,58.64,58.68,69156.0,52.3071,52.3962,52.2358,52.2715,69156.0
2016-01-14 14:20:00,58.66,58.69,58.6,58.68,74375.0,52.2537,52.2804,52.2002,52.2715,74375.0
2016-01-14 14:25:00,58.68,58.72,58.6,58.62,76265.0,52.2715,52.3071,52.2002,52.218,76265.0
2016-01-14 14:30:00,58.63,58.74,58.63,58.72,72524.0,52.2269,52.3249,52.2269,52.3071,72524.0
2016-01-14 14:35:00,58.72,58.73,58.66,58.69,72207.0,52.3071,52.316,52.2537,52.2804,72207.0
2016-01-14 14:40:00,58.69,58.77,58.67,58.67,111250.0,52.2804,52.3516,52.2626,52.2626,111250.0
2016-01-14 14:45:00,58.67,58.78,58.66,58.74,65042.0,52.2626,52.3605,52.2537,52.3249,65042.0
2016-01-14 14:50:00,58.74,58.9,58.74,58.9,67533.0,52.3249,52.4674,52.3249,52.4674,67533.0
2016-01-14 14:55:00,58.91,58.98,58.87,58.93,79940.0,52.4764,52.5387,52.4407,52.4942,79940.0
2016-01-14 15:00:00,58.92,58.95,58.84,58.86,72681.0,52.4853,52.512,52.414,52.4318,72681.0
2016-01-14 15:05:00,58.86,59.0,58.84,58.88,74326.0,52.4318,52.5565,52.414,52.4496,74326.0
2016-01-14 15:10:00,58.88,58.92,58.85,58.87,95882.0,52.4496,52.4853,52.4229,52.4407,95882.0
2016-01-14 15:15:00,58.87,58.99,58.86,58.94,96014.0,52.4407,52.5476,52.4318,52.5031,96014.0
2016-01-14 15:20:00,58.94,58.95,58.83,58.85,94550.0,52.5031,52.512,52.4051,52.4229,94550.0
2016-01-14 15:25:00,58.85,58.88,58.68,58.68,120487.0,52.4229,52.4496,52.2715,52.2715,120487.0
2016-01-14 15:30:00,58.69,58.72,58.45,58.48,167376.0,52.2804,52.3071,52.0666,52.0933,167376.0
2016-01-14 15:35:00,58.49,58.57,58.36,58.41,173473.0,52.1022,52.1735,51.9864,52.031,173473.0
2016-01-14 15:40:00,58.41,58.56,58.39,58.55,215714.0,52.031,52.1646,52.0131,52.1557,215714.0
2016-01-14 15:45:00,58.56,58.64,58.48,58.51,181351.0,52.1646,52.2358,52.0933,52.12,181351.0
2016-01-14 15:50:00,58.5,58.59,58.4,58.46,219231.0,52.1111,52.1913,52.022,52.0755,219231.0
2016-01-14 15:55:00,58.46,58.59,58.44,58.49,407055.0,52.0755,52.1913,52.0577,52.1022,407055.0
2016-01-15 09:30:00,56.93,56.98,56.59,56.94,785014.0,50.7126,50.7571,50.4097,50.7215,785014.0
2016-01-15 09:35:00,56.94,57.2,56.92,57.05,193076.0,50.7215,50.9531,50.7037,50.8195,193076.0
2016-01-15 09:40:00,57.06,57.46,56.96,57.4,144566.0,50.8284,51.1847,50.7393,51.1313,144566.0
2016-01-15 09:45:00,57.37,57.68,57.37,57.53,155018.0,51.1045,51.3807,51.1045,51.2471,155018.0
2016-01-15 09:50:00,57.51,57.54,57.38,57.52,73912.0,51.2292,51.256,51.1134,51.2382,73912.0
2016-01-15 09:55:00,57.52,57.52,57.18,57.22,93721.0,51.2382,51.2382,50.9353,50.9709,93721.0
2016-01-15 10:00:00,57.22,57.31,57.0,57.12,177982.0,50.9709,51.0511,50.7749,50.8818,177982.0
2016-01-15 10:05:00,57.13,57.55,57.05,57.5,112456.0,50.8907,51.2649,50.8195,51.2203,112456.0
2016-01-15 10:10:00,57.52,57.57,57.24,57.37,143592.0,51.2382,51.2827,50.9887,51.1045,143592.0
2016-01-15 10:15:00,57.34,57.55,57.34,57.54,98244.0,51.0778,51.2649,51.0778,51.256,98244.0
2016-01-15 10:20:00,57.52,57.68,57.49,57.55,142416.0,51.2382,51.3807,51.2114,51.2649,142416.0
2016-01-15 10:25:00,57.55,57.66,57.49,57.58,86370.0,51.2649,51.3629,51.2114,51.2916,86370.0
2016-01-15 10:30:00,57.56,57.82,57.45,57.46,98962.0,51.2738,51.5054,51.1758,51.1847,98962.0
2016-01-15 10:35:00,57.46,57.67,57.45,57.65,50284.0,51.1847,51.3718,51.1758,51.354,50284.0
2016-01-15 10:40:00,57.67,57.71,57.55,57.68,79789.0,51.3718,51.4074,51.2649,51.3807,79789.0
2016-01-15 10:45:00,57.68,57.82,57.65,57.78,92641.0,51.3807,51.5054,51.354,51.4698,92641.0
2016-01-15 10:50:00,57.78,57.81,57.57,57.63,85695.0,51.4698,51.4965,51.2827,51.3361,85695.0
2016-01-15 10:55:00,57.63,57.74,57.51,57.57,110866.0,51.3361,51.4341,51.2292,51.2827,110866.0
2016-01-15 11:00:00,57.56,57.69,57.52,57.61,91776.0,51.2738,51.3896,51.2382,51.3183,91776.0
2016-01-15 11:05:00,57.61,57.75,57.55,57.67,110016.0,51.3183,51.443,51.2649,51.3718,110016.0
2016-01-15 11:10:00,57.68,57.78,57.57,57.76,117310.0,51.3807,51.4698,51.2827,51.4519,117310.0
2016-01-15 11:15:00,57.76,57.88,57.75,57.8,89203.0,51.4519,51.5588,51.443,51.4876,89203.0
2016-01-15 11:20:00,57.79,57.92,57.75,57.84,85314.0,51.4787,51.5945,51.443,51.5232,85314.0
2016-01-15 11:25:00,57.85,57.96,57.75,57.82,92530.0,51.5321,51.6301,51.443,51.5054,92530.0
2016-01-15 11:30:00,57.83,57.98,57.78,57.89,62309.0,51.5143,51.6479,51.4698,51.5677,62309.0
2016-01-15 11:35:00,57.88,57.99,57.85,57.97,105395.0,51.5588,51.6568,51.5321,51.639,105395.0
2016-01-15 11:40:00,57.95,58.01,57.91,57.95,98651.0,51.6212,51.6746,51.5856,51.6212,98651.0
2016-01-15 11:45:00,57.94,58.09,57.94,57.98,86463.0,51.6123,51.7459,51.6123,51.6479,86463.0
2016-01-15 11:50:00,57.98,58.05,57.87,57.88,99876.0,51.6479,51.7103,51.5499,51.5588,99876.0
2016-01-15 11:55:00,57.88,57.89,57.71,57.83,64703.0,51.5588,51.5677,51.4074,51.5143,64703.0
2016-01-15 12:00:00,57.82,57.83,57.63,57.66,47907.0,51.5054,51.5143,51.3361,51.3629,47907.0
2016-01-15 12:05:00,57.67,57.67,57.56,57.63,70521.0,51.3718,51.3718,51.2738,51.3361,70521.0
2016-01-15 12:10:00,57.62,57.73,57.61,57.69,63071.0,51.3272,51.4252,51.3183,51.3896,63071.0
2016-01-15 12:15:00,57.7,57.7,57.45,57.47,82336.0,51.3985,51.3985,51.1758,51.1936,82336.0
2016-01-15 12:20:00,57.47,57.48,57.33,57.35,155842.0,51.1936,51.2025,51.0689,51.0867,155842.0
2016-01-15 12:25:00,57.35,57.37,57.18,57.36,88371.0,51.0867,51.1045,50.9353,51.0956,88371.0
2016-01-15 12:30:00,57.35,57.35,57.15,57.26,104047.0,51.0867,51.0867,50.9086,51.0065,104047.0
2016-01-15 12:35:00,57.26,57.32,57.13,57.21,69870.0,51.0065,51.06,50.8907,50.962,69870.0
2016-01-15 12:40:00,57.19,57.36,57.13,57.36,86106.0,50.9442,51.0956,50.8907,51.0956,86106.0
2016-01-15 12:45:00,57.37,57.56,57.35,57.5,61676.0,51.1045,51.2738,51.0867,51.2203,61676.0
2016-01-15 12:50:00,57.5,57.53,57.44,57.48,47757.0,51.2203,51.2471,51.1669,51.2025,47757.0
2016-01-15 12:55:00,57.47,57.57,57.47,57.52,68750.0,51.1936,51.2827,51.1936,51.2382,68750.0
2016-01-15 13:00:00,57.54,57.73,57.51,57.73,113162.0,51.256,51.4252,51.2292,51.4252,113162.0
2016-01-15 13:05:00,57.72,57.76,57.55,57.69,78849.0,51.4163,51.4519,51.2649,51.3896,78849.0
2016-01-15 13:10:00,57.69,57.89,57.68,57.83,66342.0,51.3896,51.5677,51.3807,51.5143,66342.0
2016-01-15 13:15:00,57.82,57.89,57.76,57.88,57015.0,51.5054,51.5677,51.4519,51.5588,57015.0
2016-01-15 13:20:00,57.87,57.89,57.8,57.86,70445.0,51.5499,51.5677,51.4876,51.541,70445.0
2016-01-15 13:25:00,57.86,57.96,57.78,57.8,65704.0,51.541,51.6301,51.4698,51.4876,65704.0
2016-01-15 13:30:00,57.79,57.81,57.65,57.81,495932.0,51.4787,51.4965,51.354,51.4965,495932.0
2016-01-15 13:35:00,57.83,57.89,57.73,57.77,59074.0,51.5143,51.5677,51.4252,51.4609,59074.0
2016-01-15 13:40:00,57.76,58.06,57.72,58.04,65685.0,51.4519,51.7192,51.4163,51.7014,65685.0
2016-01-15 13:45:00,58.04,58.1,57.99,58.0,58532.0,51.7014,51.7548,51.6568,51.6657,58532.0
2016-01-15 13:50:00,58.0,58.13,57.95,58.09,61426.0,51.6657,51.7815,51.6212,51.7459,61426.0
2016-01-15 13:55:00,58.09,58.1,57.96,58.03,65546.0,51.7459,51.7548,51.6301,51.6925,65546.0
2016-01-15 14:00:00,58.02,58.06,57.96,57.98,80566.0,51.6835,51.7192,51.6301,51.6479,80566.0
2016-01-15 14:05:00,57.99,58.06,57.95,58.04,85968.0,51.6568,51.7192,51.6212,51.7014,85968.0
2016-01-15 14:10:00,58.04,58.09,57.99,58.02,126425.0,51.7014,51.7459,51.6568,51.6835,126425.0
2016-01-15 14:15:00,58.01,58.07,57.95,58.05,88644.0,51.6746,51.7281,51.6212,51.7103,88644.0
2016-01-15 14:20:00,58.05,58.06,57.87,57.88,152523.0,51.7103,51.7192,51.5499,51.5588,152523.0
2016-01-15 14:25:00,57.88,57.95,57.83,57.84,92712.0,51.5588,51.6212,51.5143,51.5232,92712.0
2016-01-15 14:30:00,57.84,57.86,57.7,57.79,94422.0,51.5232,51.541,51.3985,51.4787,94422.0
2016-01-15 14:35:00,57.79,57.81,57.74,57.76,83229.0,51.4787,51.4965,51.4341,51.4519,83229.0
2016-01-15 14:40:00,57.76,57.95,57.76,57.91,91584.0,51.4519,51.6212,51.4519,51.5856,91584.0
2016-01-15 14:45:00,57.92,57.97,57.91,57.95,80995.0,51.5945,51.639,51.5856,51.6212,80995.0
2016-01-15 14:50:00,57.96,58.05,57.91,58.04,114315.0,51.6301,51.7103,51.5856,51.7014,114315.0
2016-01-15 14:55:00,58.04,58.13,58.0,58.13,127018.0,51.7014,51.7815,51.6657,51.7815,127018.0
2016-01-15 15:00:00,58.12,58.14,57.97,58.02,247948.0,51.7726,51.7904,51.639,51.6835,247948.0
2016-01-15 15:05:00,58.02,58.07,57.85,57.86,165894.0,51.6835,51.7281,51.5321,51.541,165894.0
2016-01-15 15:10:00,57.86,57.87,57.65,57.76,138051.0,51.541,51.5499,51.354,51.4519,138051.0
2016-01-15 15:15:00,57.76,57.79,57.51,57.54,138215.0,51.4519,51.4787,51.2292,51.256,138215.0
2016-01-15 15:20:00,57.53,57.73,57.53,57.73,175903.0,51.2471,51.4252,51.2471,51.4252,175903.0
2016-01-15 15:25:00,57.73,57.82,57.64,57.74,170835.0,51.4252,51.5054,51.345,51.4341,170835.0
2016-01-15 15:30:00,57.73,57.77,57.57,57.71,172435.0,51.4252,51.4609,51.2827,51.4074,172435.0
2016-01-15 15:35:00,57.7,57.78,57.62,57.62,220557.0,51.3985,51.4698,51.3272,51.3272,220557.0
2016-01-15 15:40:00,57.62,57.65,57.54,57.65,275784.0,51.3272,51.354,51.256,51.354,275784.0
2016-01-15 15:45:00,57.65,57.73,57.57,57.66,228527.0,51.354,51.4252,51.2827,51.3629,228527.0
2016-01-15 15:50:00,57.65,57.66,57.54,57.55,266271.0,51.354,51.3629,51.256,51.2649,266271.0
2016-01-15 15:55:00,57.57,57.64,57.5,57.58,535693.0,51.2827,51.345,51.2203,51.2916,535693.0
2016-01-19 09:30:00,58.19,58.31,57.91,57.97,371079.0,51.835,51.9419,51.5856,51.639,371079.0
2016-01-19 09:35:00,57.97,58.37,57.89,58.27,285049.0,51.639,51.9953,51.5677,51.9062,285049.0
2016-01-19 09:40:00,58.29,58.44,58.22,58.23,113903.0,51.9241,52.0577,51.8617,51.8706,113903.0
2016-01-19 09:45:00,58.26,58.44,58.22,58.23,127304.0,51.8973,52.0577,51.8617,51.8706,127304.0
2016-01-19 09:50:00,58.22,58.25,57.97,58.18,143446.0,51.8617,51.8884,51.639,51.8261,143446.0
2016-01-19 09:55:00,58.19,58.3,58.08,58.29,97456.0,51.835,51.933,51.737,51.9241,97456.0
2016-01-19 10:00:00,58.29,58.3,58.15,58.29,121904.0,51.9241,51.933,51.7994,51.9241,121904.0
2016-01-19 10:05:00,58.29,58.47,58.25,58.26,108047.0,51.9241,52.0844,51.8884,51.8973,108047.0
2016-01-19 10:10:00,58.25,58.46,58.19,58.43,115436.0,51.8884,52.0755,51.835,52.0488,115436.0
2016-01-19 10:15:00,58.43,58.51,58.36,58.45,123310.0,52.0488,52.12,51.9864,52.0666,123310.0
2016-01-19 10:20:00,58.44,58.77,58.44,58.75,116163.0,52.0577,52.3516,52.0577,52.3338,116163.0
2016-01-19 10:25:00,58.73,58.98,58.73,58.95,152290.0,52.316,52.5387,52.316,52.512,152290.0
2016-01-19 10:30:00,58.93,58.96,58.79,58.81,131658.0,52.4942,52.5209,52.3695,52.3873,131658.0
2016-01-19 10:35:00,58.8,58.81,58.65,58.68,97038.0,52.3784,52.3873,52.2447,52.2715,97038.0
2016-01-19 10:40:00,58.68,58.82,58.65,58.78,138771.0,52.2715,52.3962,52.2447,52.3605,138771.0
2016-01-19 10:45:00,58.76,59.0,58.74,58.99,189947.0,52.3427,52.5565,52.3249,52.5476,189947.0
2016-01-19 10:50:00,59.0,59.07,58.73,58.81,164038.0,52.5565,52.6189,52.316,52.3873,164038.0
2016-01-19 10:55:00,58.8,58.86,58.6,58.62,81765.0,52.3784,52.4318,52.2002,52.218,81765.0
2016-01-19 11:00:00,58.62,58.77,58.59,58.71,80513.0,52.218,52.3516,52.1913,52.2982,80513.0
2016-01-19 11:05:00,58.7,58.8,58.61,58.8,67920.0,52.2893,52.3784,52.2091,52.3784,67920.0
2016-01-19 11:10:00,58.79,58.8,58.69,58.71,119807.0,52.3695,52.3784,52.2804,52.2982,119807.0
2016-01-19 11:15:00,58.71,58.81,58.63,58.63,148206.0,52.2982,52.3873,52.2269,52.2269,148206.0
2016-01-19 11:20:00,58.63,58.72,58.52,58.57,81509.0,52.2269,52.3071,52.1289,52.1735,81509.0
2016-01-19 11:25:00,58.54,58.8,58.54,58.78,96613.0,52.1468,52.3784,52.1468,52.3605,96613.0
2016-01-19 11:30:00,58.79,58.85,58.7,58.7,47432.0,52.3695,52.4229,52.2893,52.2893,47432.0
2016-01-19 11:35:00,58.68,58.71,58.56,58.67,60050.0,52.2715,52.2982,52.1646,52.2626,60050.0
2016-01-19 11:40:00,58.69,58.7,58.54,58.55,42641.0,52.2804,52.2893,52.1468,52.1557,42641.0
2016-01-19 11:45:00,58.55,58.66,58.54,58.64,57404.0,52.1557,52.2537,52.1468,52.2358,57404.0
2016-01-19 11:50:00,58.64,58.7,58.61,58.62,60028.0,52.2358,52.2893,52.2091,52.218,60028.0
2016-01-19 11:55:00,58.62,58.77,58.6,58.73,72477.0,52.218,52.3516,52.2002,52.316,72477.0
2016-01-19 12:00:00,58.73,58.76,58.5,58.51,77235.0,52.316,52.3427,52.1111,52.12,77235.0
2016-01-19 12:05:00,58.52,58.56,58.42,58.43,65038.0,52.1289,52.1646,52.0399,52.0488,65038.0
2016-01-19 12:10:00,58.42,58.5,58.41,58.42,57378.0,52.0399,52.1111,52.031,52.0399,57378.0
2016-01-19 12:15:00,58.42,58.42,58.2,58.26,90327.0,52.0399,52.0399,51.8439,51.8973,90327.0
2016-01-19 12:20:00,58.25,58.32,58.16,58.31,57437.0,51.8884,51.9508,51.8083,51.9419,57437.0
2016-01-19 12:25:00,58.29,58.41,58.15,58.39,79417.0,51.9241,52.031,51.7994,52.0131,79417.0
2016-01-19 12:30:00,58.38,58.44,58.34,58.39,48248.0,52.0042,52.0577,51.9686,52.0131,48248.0
2016-01-19 12:35:00,58.38,58.4,58.3,58.34,73174.0,52.0042,52.022,51.933,51.9686,73174.0
2016-01-19 12:40:00,58.34,58.4,58.19,58.22,62099.0,51.9686,52.022,51.835,51.8617,62099.0
2016-01-19 12:45:00,58.22,58.27,58.19,58.24,61355.0,51.8617,51.9062,51.835,51.8795,61355.0
2016-01-19 12:50:00,58.24,58.3,58.18,58.2,73835.0,51.8795,51.933,51.8261,51.8439,73835.0
2016-01-19 12:55:00,58.2,58.24,58.17,58.24,75963.0,51.8439,51.8795,51.8172,51.8795,75963.0
2016-01-19 13:00:00,58.24,58.35,58.23,58.28,66113.0,51.8795,51.9775,51.8706,51.9152,66113.0
2016-01-19 13:05:00,58.28,58.43,58.23,58.4,47177.0,51.9152,52.0488,51.8706,52.022,47177.0
2016-01-19 13:10:00,58.42,58.49,58.37,58.39,40860.0,52.0399,52.1022,51.9953,52.0131,40860.0
2016-01-19 13:15:00,58.39,58.51,58.32,58.48,47326.0,52.0131,52.12,51.9508,52.0933,47326.0
2016-01-19 13:20:00,58.49,58.58,58.46,58.51,47548.0,52.1022,52.1824,52.0755,52.12,47548.0
2016-01-19 13:25:00,58.49,58.51,58.3,58.32,40746.0,52.1022,52.12,51.933,51.9508,40746.0
2016-01-19 13:30:00,58.31,58.35,58.18,58.25,49254.0,51.9419,51.9775,51.8261,51.8884,49254.0
2016-01-19 13:35:00,58.24,58.32,58.15,58.31,48319.0,51.8795,51.9508,51.7994,51.9419,48319.0
2016-01-19 13:40:00,58.3,58.32,58.17,58.18,47375.0,51.933,51.9508,51.8172,51.8261,47375.0
2016-01-19 13:45:00,58.18,58.38,58.18,58.34,48569.0,51.8261,52.0042,51.8261,51.9686,48569.0
2016-01-19 13:50:00,58.33,58.33,58.09,58.15,59602.0,51.9597,51.9597,51.7459,51.7994,59602.0
2016-01-19 13:55:00,58.15,58.31,58.15,58.26,46192.0,51.7994,51.9419,51.7994,51.8973,46192.0
2016-01-19 14:00:00,58.25,58.38,58.24,58.33,67214.0,51.8884,52.0042,51.8795,51.9597,67214.0
2016-01-19 14:05:00,58.34,58.35,58.07,58.08,54545.0,51.9686,51.9775,51.7281,51.737,54545.0
2016-01-19 14:10:00,58.07,58.1,57.98,57.99,76864.0,51.7281,51.7548,51.6479,51.6568,76864.0
2016-01-19 14:15:00,57.98,58.04,57.92,58.02,54767.0,51.6479,51.7014,51.5945,51.6835,54767.0
2016-01-19 14:20:00,58.01,58.1,57.92,58.09,75550.0,51.6746,51.7548,51.5945,51.7459,75550.0
2016-01-19 14:25:00,58.1,58.14,58.02,58.06,64603.0,51.7548,51.7904,51.6835,51.7192,64603.0
2016-01-19 14:30:00,58.06,58.07,58.01,58.04,51519.0,51.7192,51.7281,51.6746,51.7014,51519.0
2016-01-19 14:35:00,58.05,58.06,57.97,58.02,93758.0,51.7103,51.7192,51.639,51.6835,93758.0
2016-01-19 14:40:00,58.03,58.07,57.75,57.78,119027.0,51.6925,51.7281,51.443,51.4698,119027.0
2016-01-19 14:45:00,57.78,57.9,57.75,57.78,89983.0,51.4698,51.5767,51.443,51.4698,89983.0
2016-01-19 14:50:00,57.78,57.97,57.67,57.96,81205.0,51.4698,51.639,51.3718,51.6301,81205.0
2016-01-19 14:55:00,57.95,58.04,57.9,58.04,75161.0,51.6212,51.7014,51.5767,51.7014,75161.0
2016-01-19 15:00:00,58.04,58.14,57.96,58.13,120381.0,51.7014,51.7904,51.6301,51.7815,120381.0
2016-01-19 15:05:00,58.12,58.17,58.04,58.05,114394.0,51.7726,51.8172,51.7014,51.7103,114394.0
2016-01-19 15:10:00,58.05,58.11,57.99,58.08,175750.0,51.7103,51.7637,51.6568,51.737,175750.0
2016-01-19 15:15:00,58.09,58.15,58.05,58.05,183384.0,51.7459,51.7994,51.7103,51.7103,183384.0
2016-01-19 15:20:00,58.06,58.28,58.04,58.25,149662.0,51.7192,51.9152,51.7014,51.8884,149662.0
2016-01-19 15:25:00,58.24,58.52,58.24,58.47,144547.0,51.8795,52.1289,51.8795,52.0844,144547.0
2016-01-19 15:30:00,58.47,58.53,58.34,58.39,233295.0,52.0844,52.1379,51.9686,52.0131,233295.0
2016-01-19 15:35:00,58.4,58.49,58.3,58.34,142688.0,52.022,52.1022,51.933,51.9686,142688.0
2016-01-19 15:40:00,58.33,58.53,58.27,58.52,156826.0,51.9597,52.1379,51.9062,52.1289,156826.0
2016-01-19 15:45:00,58.52,58.61,58.42,58.6,181555.0,52.1289,52.2091,52.0399,52.2002,181555.0
2016-01-19 15:50:00,58.6,58.63,58.45,58.5,202565.0,52.2002,52.2269,52.0666,52.1111,202565.0
2016-01-19 15:55:00,58.5,58.52,58.31,58.33,404631.0,52.1111,52.1289,51.9419,51.9597,404631.0
2016-01-20 09:30:00,57.25,57.89,57.25,57.67,289171.0,50.9976,51.5677,50.9976,51.3718,289171.0
2016-01-20 09:35:00,57.68,58.0,57.59,57.68,205663.0,51.3807,51.6657,51.3005,51.3807,205663.0
2016-01-20 09:40:00,57.68,58.22,57.48,58.19,211587.0,51.3807,51.8617,51.2025,51.835,211587.0
2016-01-20 09:45:00,58.19,58.23,57.87,57.88,163454.0,51.835,51.8706,51.5499,51.5588,163454.0
2016-01-20 09:50:00,57.91,57.96,57.45,57.54,155588.0,51.5856,51.6301,51.1758,51.256,155588.0
2016-01-20 09:55:00,57.53,57.65,57.37,57.65,148573.0,51.2471,51.354,51.1045,51.354,148573.0
2016-01-20 10:00:00,57.64,57.79,57.39,57.51,158491.0,51.345,51.4787,51.1224,51.2292,158491.0
2016-01-20 10:05:00,57.5,57.77,57.5,57.72,120871.0,51.2203,51.4609,51.2203,51.4163,120871.0
2016-01-20 10:10:00,57.74,57.9,57.56,57.88,224289.0,51.4341,51.5767,51.2738,51.5588,224289.0
2016-01-20 10:15:00,57.87,58.01,57.66,57.85,184239.0,51.5499,51.6746,51.3629,51.5321,184239.0
2016-01-20 10:20:00,57.85,57.98,57.72,57.9,146252.0,51.5321,51.6479,51.4163,51.5767,146252.0
2016-01-20 10:25:00,57.93,58.09,57.54,57.61,224922.0,51.6034,51.7459,51.256,51.3183,224922.0
2016-01-20 10:30:00,57.59,57.61,57.4,57.41,127008.0,51.3005,51.3183,51.1313,51.1402,127008.0
2016-01-20 10:35:00,57.43,57.44,57.15,57.21,126855.0,51.158,51.1669,50.9086,50.962,126855.0
2016-01-20 10:40:00,57.2,57.28,57.14,57.18,171011.0,50.9531,51.0244,50.8997,50.9353,171011.0
2016-01-20 10:45:00,57.18,57.19,56.96,56.97,118808.0,50.9353,50.9442,50.7393,50.7482,118808.0
2016-01-20 10:50:00,56.95,57.03,56.81,56.81,168434.0,50.7304,50.8017,50.6057,50.6057,168434.0
2016-01-20 10:55:00,56.82,56.91,56.75,56.88,157681.0,50.6146,50.6948,50.5522,50.6681,157681.0
2016-01-20 11:00:00,56.88,57.19,56.85,57.17,146727.0,50.6681,50.9442,50.6413,50.9264,146727.0
2016-01-20 11:05:00,57.17,57.41,57.12,57.4,114454.0,50.9264,51.1402,50.8818,51.1313,114454.0
2016-01-20 11:10:00,57.41,57.77,57.41,57.74,209690.0,51.1402,51.4609,51.1402,51.4341,209690.0
2016-01-20 11:15:00,57.74,57.87,57.69,57.71,158158.0,51.4341,51.5499,51.3896,51.4074,158158.0
2016-01-20 11:20:00,57.7,57.77,57.66,57.72,216642.0,51.3985,51.4609,51.3629,51.4163,216642.0
2016-01-20 11:25:00,57.71,57.78,57.58,57.68,182752.0,51.4074,51.4698,51.2916,51.3807,182752.0
2016-01-20 11:30:00,57.67,57.95,57.67,57.92,174065.0,51.3718,51.6212,51.3718,51.5945,174065.0
2016-01-20 11:35:00,57.91,57.98,57.83,57.86,110811.0,51.5856,51.6479,51.5143,51.541,110811.0
2016-01-20 11:40:00,57.86,57.97,57.68,57.69,154379.0,51.541,51.639,51.3807,51.3896,154379.0
2016-01-20 11:45:00,57.68,57.85,57.68,57.8,163259.0,51.3807,51.5321,51.3807,51.4876,163259.0
2016-01-20 11:50:00,57.8,57.81,57.59,57.61,166559.0,51.4876,51.4965,51.3005,51.3183,166559.0
2016-01-20 11:55:00,57.61,57.61,57.33,57.34,135314.0,51.3183,51.3183,51.0689,51.0778,135314.0
2016-01-20 12:00:00,57.34,57.45,57.32,57.41,114236.0,51.0778,51.1758,51.06,51.1402,114236.0
2016-01-20 12:05:00,57.42,57.42,57.16,57.21,125820.0,51.1491,51.1491,50.9175,50.962,125820.0
2016-01-20 12:10:00,57.2,57.21,57.09,57.19,148546.0,50.9531,50.962,50.8551,50.9442,148546.0
2016-01-20 12:15:00,57.18,57.28,57.16,57.22,124479.0,50.9353,51.0244,50.9175,50.9709,124479.0
2016-01-20 12:20:00,57.22,57.24,56.97,57.0,191000.0,50.9709,50.9887,50.7482,50.7749,191000.0
2016-01-20 12:25:00,57.0,57.07,56.96,57.02,161607.0,50.7749,50.8373,50.7393,50.7928,161607.0
2016-01-20 12:30:00,57.02,57.22,57.01,57.16,87232.0,50.7928,50.9709,50.7839,50.9175,87232.0
2016-01-20 12:35:00,57.17,57.2,57.03,57.2,114912.0,50.9264,50.9531,50.8017,50.9531,114912.0
2016-01-20 12:40:00,57.18,57.28,56.9,56.91,136573.0,50.9353,51.0244,50.6859,50.6948,136573.0
2016-01-20 12:45:00,56.91,56.94,56.82,56.91,203825.0,50.6948,50.7215,50.6146,50.6948,203825.0
2016-01-20 12:50:00,56.92,57.2,56.9,57.2,143988.0,50.7037,50.9531,50.6859,50.9531,143988.0
2016-01-20 12:55:00,57.18,57.53,57.18,57.49,219463.0,50.9353,51.2471,50.9353,51.2114,219463.0
2016-01-20 13:00:00,57.49,57.55,57.41,57.46,167347.0,51.2114,51.2649,51.1402,51.1847,167347.0
2016-01-20 13:05:00,57.47,57.48,57.17,57.18,152632.0,51.1936,51.2025,50.9264,50.9353,152632.0
2016-01-20 13:10:00,57.19,57.32,57.17,57.26,130659.0,50.9442,51.06,50.9264,51.0065,130659.0
2016-01-20 13:15:00,57.27,57.29,57.12,57.24,196917.0,51.0155,51.0333,50.8818,50.9887,196917.0
2016-01-20 13:20:00,57.24,57.53,57.18,57.49,146517.0,50.9887,51.2471,50.9353,51.2114,146517.0
2016-01-20 13:25:00,57.48,57.57,57.46,57.49,157826.0,51.2025,51.2827,51.1847,51.2114,157826.0
2016-01-20 13:30:00,57.49,57.74,57.47,57.69,131909.0,51.2114,51.4341,51.1936,51.3896,131909.0
2016-01-20 13:35:00,57.7,57.96,57.67,57.93,141193.0,51.3985,51.6301,51.3718,51.6034,141193.0
2016-01-20 13:40:00,57.93,58.12,57.91,58.12,120740.0,51.6034,51.7726,51.5856,51.7726,120740.0
2016-01-20 13:45:00,58.12,58.19,58.0,58.03,134178.0,51.7726,51.835,51.6657,51.6925,134178.0
2016-01-20 13:50:00,58.02,58.2,57.98,58.1,150055.0,51.6835,51.8439,51.6479,51.7548,150055.0
2016-01-20 13:55:00,58.1,58.12,57.96,58.01,132841.0,51.7548,51.7726,51.6301,51.6746,132841.0
2016-01-20 14:00:00,58.02,58.04,57.85,57.93,155814.0,51.6835,51.7014,51.5321,51.6034,155814.0
2016-01-20 14:05:00,57.93,58.12,57.92,58.07,183224.0,51.6034,51.7726,51.5945,51.7281,183224.0
2016-01-20 14:10:00,58.08,58.47,58.08,58.42,203425.0,51.737,52.0844,51.737,52.0399,203425.0
2016-01-20 14:15:00,58.43,58.43,58.24,58.25,133429.0,52.0488,52.0488,51.8795,51.8884,133429.0
2016-01-20 14:20:00,58.25,58.34,58.08,58.12,150226.0,51.8884,51.9686,51.737,51.7726,150226.0
2016-01-20 14:25:00,58.12,58.23,58.02,58.11,139837.0,51.7726,51.8706,51.6835,51.7637,139837.0
2016-01-20 14:30:00,58.11,58.16,58.0,58.14,148050.0,51.7637,51.8083,51.6657,51.7904,148050.0
2016-01-20 14:35:00,58.15,58.23,58.05,58.22,112237.0,51.7994,51.8706,51.7103,51.8617,112237.0
2016-01-20 14:40:00,58.22,58.4,58.21,58.34,135355.0,51.8617,52.022,51.8528,51.9686,135355.0
2016-01-20 14:45:00,58.34,58.49,58.33,58.46,157415.0,51.9686,52.1022,51.9597,52.0755,157415.0
2016-01-20 14:50:00,58.46,58.69,58.46,58.63,204560.0,52.0755,52.2804,52.0755,52.2269,204560.0
2016-01-20 14:55:00,58.64,58.81,58.62,58.66,208931.0,52.2358,52.3873,52.218,52.2537,208931.0
2016-01-20 15:00:00,58.65,58.8,58.47,58.8,191343.0,52.2447,52.3784,52.0844,52.3784,191343.0
2016-01-20 15:05:00,58.77,59.01,58.76,59.0,259161.0,52.3516,52.5654,52.3427,52.5565,259161.0
2016-01-20 15:10:00,59.01,59.07,58.84,58.87,251227.0,52.5654,52.6189,52.414,52.4407,251227.0
2016-01-20 15:15:00,58.87,59.46,58.87,59.32,307078.0,52.4407,52.9663,52.4407,52.8416,307078.0
2016-01-20 15:20:00,59.33,59.5,59.29,59.45,251053.0,52.8505,53.0019,52.8149,52.9574,251053.0
2016-01-20 15:25:00,59.44,59.5,59.32,59.45,294681.0,52.9485,53.0019,52.8416,52.9574,294681.0
2016-01-20 15:30:00,59.46,59.59,59.31,59.31,308232.0,52.9663,53.0821,52.8327,52.8327,308232.0
2016-01-20 15:35:00,59.31,59.38,59.23,59.37,268799.0,52.8327,52.895,52.7614,52.8861,268799.0
2016-01-20 15:40:00,59.37,59.38,59.06,59.18,350600.0,52.8861,52.895,52.61,52.7169,350600.0
2016-01-20 15:45:00,59.18,59.18,58.84,58.93,342217.0,52.7169,52.7169,52.414,52.4942,342217.0
2016-01-20 15:50:00,58.94,59.16,58.92,59.16,362971.0,52.5031,52.699,52.4853,52.699,362971.0
2016-01-20 15:55:00,59.15,59.21,58.96,59.04,683279.0,52.6901,52.7436,52.5209,52.5922,683279.0
2016-01-21 09:30:00,59.08,59.94,59.06,59.78,354396.0,52.6278,53.3939,52.61,53.2513,354396.0
2016-01-21 09:35:00,59.79,60.05,59.64,59.65,293503.0,53.2602,53.4918,53.1266,53.1355,293503.0
2016-01-21 09:40:00,59.65,59.83,59.58,59.73,281378.0,53.1355,53.2959,53.0732,53.2068,281378.0
2016-01-21 09:45:00,59.73,60.1,59.53,60.0,333544.0,53.2068,53.5364,53.0286,53.4473,333544.0
2016-01-21 09:50:00,60.0,60.11,59.65,60.1,240817.0,53.4473,53.5453,53.1355,53.5364,240817.0
2016-01-21 09:55:00,60.09,60.22,60.05,60.16,182272.0,53.5275,53.6433,53.4918,53.5898,182272.0
2016-01-21 10:00:00,60.15,60.56,60.14,60.55,247340.0,53.5809,53.9462,53.572,53.9372,247340.0
2016-01-21 10:05:00,60.54,60.71,60.49,60.7,311532.0,53.9283,54.0798,53.8838,54.0709,311532.0
2016-01-21 10:10:00,60.68,61.0,60.68,60.76,318894.0,54.053,54.3381,54.053,54.1243,318894.0
2016-01-21 10:15:00,60.73,61.04,60.68,60.99,406951.0,54.0976,54.3737,54.053,54.3292,406951.0
2016-01-21 10:20:00,60.99,61.03,60.65,60.79,272747.0,54.3292,54.3648,54.0263,54.151,272747.0
2016-01-21 10:25:00,60.8,61.14,60.78,61.1,337894.0,54.1599,54.4628,54.1421,54.4272,337894.0
2016-01-21 10:30:00,61.1,61.11,60.85,61.02,282343.0,54.4272,54.4361,54.2045,54.3559,282343.0
2016-01-21 10:35:00,61.02,61.06,60.78,60.83,310670.0,54.3559,54.3915,54.1421,54.1867,310670.0
2016-01-21 10:40:00,60.84,60.92,60.82,60.84,248152.0,54.1956,54.2668,54.1778,54.1956,248152.0
2016-01-21 10:45:00,60.82,60.96,60.73,60.8,242019.0,54.1778,54.3025,54.0976,54.1599,242019.0
2016-01-21 10:50:00,60.8,61.0,60.79,60.96,113784.0,54.1599,54.3381,54.151,54.3025,113784.0
2016-01-21 10:55:00,60.96,61.1,60.75,60.77,148263.0,54.3025,54.4272,54.1154,54.1332,148263.0
2016-01-21 11:00:00,60.77,60.95,60.55,60.92,191481.0,54.1332,54.2936,53.9372,54.2668,191481.0
2016-01-21 11:05:00,60.92,61.0,60.89,60.96,200639.0,54.2668,54.3381,54.2401,54.3025,200639.0
2016-01-21 11:10:00,60.96,61.0,60.71,60.94,244918.0,54.3025,54.3381,54.0798,54.2847,244918.0
2016-01-21 11:15:00,60.95,60.99,60.81,60.94,112138.0,54.2936,54.3292,54.1688,54.2847,112138.0
2016-01-21 11:20:00,60.95,60.97,60.68,60.75,127616.0,54.2936,54.3114,54.053,54.1154,127616.0
2016-01-21 11:25:00,60.75,60.86,60.74,60.85,193251.0,54.1154,54.2134,54.1065,54.2045,193251.0
2016-01-21 11:30:00,60.84,61.0,60.84,60.89,159806.0,54.1956,54.3381,54.1956,54.2401,159806.0
2016-01-21 11:35:00,60.89,61.1,60.87,61.04,180768.0,54.2401,54.4272,54.2223,54.3737,180768.0
2016-01-21 11:40:00,61.04,61.09,60.95,61.02,181690.0,54.3737,54.4183,54.2936,54.3559,181690.0
2016-01-21 11:45:00,61.03,61.1,60.98,61.07,128841.0,54.3648,54.4272,54.3203,54.4005,128841.0
2016-01-21 11:50:00,61.07,61.1,61.01,61.08,271041.0,54.4005,54.4272,54.347,54.4094,271041.0
2016-01-21 11:55:00,61.09,61.16,61.03,61.08,283963.0,54.4183,54.4806,54.3648,54.4094,283963.0
2016-01-21 12:00:00,61.09,61.1,61.02,61.1,228653.0,54.4183,54.4272,54.3559,54.4272,228653.0
2016-01-21 12:05:00,61.1,61.1,61.06,61.06,139738.0,54.4272,54.4272,54.3915,54.3915,139738.0
2016-01-21 12:10:00,61.06,61.07,60.88,60.89,133950.0,54.3915,54.4005,54.2312,54.2401,133950.0
2016-01-21 12:15:00,60.89,61.02,60.86,61.0,97393.0,54.2401,54.3559,54.2134,54.3381,97393.0
2016-01-21 12:20:00,60.98,61.02,60.83,60.95,132542.0,54.3203,54.3559,54.1867,54.2936,132542.0
2016-01-21 12:25:00,60.96,61.11,60.95,61.08,81470.0,54.3025,54.4361,54.2936,54.4094,81470.0
2016-01-21 12:30:00,61.07,61.12,60.99,61.03,129049.0,54.4005,54.445,54.3292,54.3648,129049.0
2016-01-21 12:35:00,61.03,61.13,61.02,61.06,102529.0,54.3648,54.4539,54.3559,54.3915,102529.0
2016-01-21 12:40:00,61.07,61.14,60.96,61.0,98978.0,54.4005,54.4628,54.3025,54.3381,98978.0
2016-01-21 12:45:00,61.0,61.1,60.98,61.07,98910.0,54.3381,54.4272,54.3203,54.4005,98910.0
2016-01-21 12:50:00,61.07,61.1,60.83,60.83,106073.0,54.4005,54.4272,54.1867,54.1867,106073.0
2016-01-21 12:55:00,60.83,60.89,60.71,60.76,142569.0,54.1867,54.2401,54.0798,54.1243,142569.0
2016-01-21 13:00:00,60.76,60.8,60.55,60.8,213007.0,54.1243,54.1599,53.9372,54.1599,213007.0
2016-01-21 13:05:00,60.8,60.9,60.73,60.85,94713.0,54.1599,54.249,54.0976,54.2045,94713.0
2016-01-21 13:10:00,60.86,60.9,60.59,60.59,83096.0,54.2134,54.249,53.9729,53.9729,83096.0
2016-01-21 13:15:00,60.58,60.76,60.53,60.74,105280.0,53.964,54.1243,53.9194,54.1065,105280.0
2016-01-21 13:20:00,60.74,60.75,60.5,60.64,197310.0,54.1065,54.1154,53.8927,54.0174,197310.0
2016-01-21 13:25:00,60.64,60.72,60.54,60.6,120420.0,54.0174,54.0887,53.9283,53.9818,120420.0
2016-01-21 13:30:00,60.59,60.63,60.42,60.46,185207.0,53.9729,54.0085,53.8214,53.8571,185207.0
2016-01-21 13:35:00,60.48,60.88,60.45,60.86,73573.0,53.8749,54.2312,53.8482,54.2134,73573.0
2016-01-21 13:40:00,60.88,60.89,60.67,60.68,89003.0,54.2312,54.2401,54.0441,54.053,89003.0
2016-01-21 13:45:00,60.67,60.76,60.56,60.64,119579.0,54.0441,54.1243,53.9462,54.0174,119579.0
2016-01-21 13:50:00,60.65,60.65,60.35,60.45,121283.0,54.0263,54.0263,53.7591,53.8482,121283.0
2016-01-21 13:55:00,60.45,60.67,60.45,60.67,140948.0,53.8482,54.0441,53.8482,54.0441,140948.0
2016-01-21 14:00:00,60.67,60.77,60.58,60.7,125224.0,54.0441,54.1332,53.964,54.0709,125224.0
2016-01-21 14:05:00,60.7,60.76,60.54,60.56,91551.0,54.0709,54.1243,53.9283,53.9462,91551.0
2016-01-21 14:10:00,60.55,60.55,60.27,60.32,160861.0,53.9372,53.9372,53.6878,53.7324,160861.0
2016-01-21 14:15:00,60.32,60.36,60.22,60.33,81880.0,53.7324,53.768,53.6433,53.7413,81880.0
2016-01-21 14:20:00,60.33,60.47,60.23,60.26,125103.0,53.7413,53.866,53.6522,53.6789,125103.0
2016-01-21 14:25:00,60.26,60.39,60.17,60.39,88143.0,53.6789,53.7947,53.5987,53.7947,88143.0
2016-01-21 14:30:00,60.38,60.64,60.37,60.52,138561.0,53.7858,54.0174,53.7769,53.9105,138561.0
2016-01-21 14:35:00,60.53,60.79,60.53,60.72,130051.0,53.9194,54.151,53.9194,54.0887,130051.0
2016-01-21 14:40:00,60.71,60.79,60.67,60.71,121526.0,54.0798,54.151,54.0441,54.0798,121526.0
2016-01-21 14:45:00,60.71,60.72,60.42,60.43,100592.0,54.0798,54.0887,53.8214,53.8303,100592.0
2016-01-21 14:50:00,60.43,60.64,60.42,60.59,121012.0,53.8303,54.0174,53.8214,53.9729,121012.0
2016-01-21 14:55:00,60.59,60.85,60.52,60.8,119890.0,53.9729,54.2045,53.9105,54.1599,119890.0
2016-01-21 15:00:00,60.81,60.81,60.52,60.57,121103.0,54.1688,54.1688,53.9105,53.9551,121103.0
2016-01-21 15:05:00,60.58,60.63,60.39,60.47,172983.0,53.964,54.0085,53.7947,53.866,172983.0
2016-01-21 15:10:00,60.46,60.72,60.43,60.69,141436.0,53.8571,54.0887,53.8303,54.062,141436.0
2016-01-21 15:15:00,60.7,60.72,60.52,60.61,131624.0,54.0709,54.0887,53.9105,53.9907,131624.0
2016-01-21 15:20:00,60.61,60.73,60.54,60.72,179741.0,53.9907,54.0976,53.9283,54.0887,179741.0
2016-01-21 15:25:00,60.73,60.79,60.63,60.65,175752.0,54.0976,54.151,54.0085,54.0263,175752.0
2016-01-21 15:30:00,60.64,60.9,60.63,60.88,166651.0,54.0174,54.249,54.0085,54.2312,166651.0
2016-01-21 15:35:00,60.88,60.9,60.75,60.82,179181.0,54.2312,54.249,54.1154,54.1778,179181.0
2016-01-21 15:40:00,60.82,60.89,60.72,60.84,258287.0,54.1778,54.2401,54.0887,54.1956,258287.0
2016-01-21 15:45:00,60.82,60.83,60.61,60.65,331538.0,54.1778,54.1867,53.9907,54.0263,331538.0
2016-01-21 15:50:00,60.66,60.77,60.61,60.76,317030.0,54.0352,54.1332,53.9907,54.1243,317030.0
2016-01-21 15:55:00,60.76,60.78,60.56,60.56,414373.0,54.1243,54.1421,53.9462,53.9462,414373.0
2016-01-22 09:30:00,61.29,61.47,61.02,61.16,393952.0,54.5964,54.7568,54.3559,54.4806,393952.0
2016-01-22 09:35:00,61.16,61.28,61.0,61.03,114826.0,54.4806,54.5875,54.3381,54.3648,114826.0
2016-01-22 09:40:00,61.05,61.06,60.75,60.9,118665.0,54.3826,54.3915,54.1154,54.249,118665.0
2016-01-22 09:45:00,60.87,61.14,60.79,61.11,209836.0,54.2223,54.4628,54.151,54.4361,209836.0
2016-01-22 09:50:00,61.1,61.15,61.03,61.08,158422.0,54.4272,54.4717,54.3648,54.4094,158422.0
2016-01-22 09:55:00,61.08,61.3,61.02,61.26,104435.0,54.4094,54.6053,54.3559,54.5697,104435.0
2016-01-22 10:00:00,61.26,61.45,61.02,61.13,110568.0,54.5697,54.739,54.3559,54.4539,110568.0
2016-01-22 10:05:00,61.12,61.25,61.02,61.2,88361.0,54.445,54.5608,54.3559,54.5163,88361.0
2016-01-22 10:10:00,61.21,61.26,60.98,61.07,123642.0,54.5252,54.5697,54.3203,54.4005,123642.0
2016-01-22 10:15:00,61.06,61.21,60.94,61.03,110910.0,54.3915,54.5252,54.2847,54.3648,110910.0
2016-01-22 10:20:00,61.03,61.05,60.9,60.96,81176.0,54.3648,54.3826,54.249,54.3025,81176.0
2016-01-22 10:25:00,60.97,61.1,60.86,60.95,91312.0,54.3114,54.4272,54.2134,54.2936,91312.0
2016-01-22 10:30:00,60.95,61.12,60.93,61.09,92427.0,54.2936,54.445,54.2757,54.4183,92427.0
2016-01-22 10:35:00,61.08,61.15,60.99,61.12,105059.0,54.4094,54.4717,54.3292,54.445,105059.0
2016-01-22 10:40:00,61.12,61.16,61.01,61.09,108551.0,54.445,54.4806,54.347,54.4183,108551.0
2016-01-22 10:45:00,61.09,61.1,60.99,61.03,79062.0,54.4183,54.4272,54.3292,54.3648,79062.0
2016-01-22 10:50:00,61.03,61.1,60.98,61.03,105396.0,54.3648,54.4272,54.3203,54.3648,105396.0
2016-01-22 10:55:00,61.04,61.04,61.0,61.01,97695.0,54.3737,54.3737,54.3381,54.347,97695.0
2016-01-22 11:00:00,61.0,61.08,60.93,61.0,121242.0,54.3381,54.4094,54.2757,54.3381,121242.0
2016-01-22 11:05:00,61.01,61.05,60.92,60.93,104407.0,54.347,54.3826,54.2668,54.2757,104407.0
2016-01-22 11:10:00,60.92,61.01,60.92,60.92,100394.0,54.2668,54.347,54.2668,54.2668,100394.0
2016-01-22 11:15:00,60.91,61.14,60.8,60.98,95668.0,54.2579,54.4628,54.1599,54.3203,95668.0
2016-01-22 11:20:00,60.99,61.06,60.86,60.88,73560.0,54.3292,54.3915,54.2134,54.2312,73560.0
2016-01-22 11:25:00,60.89,61.06,60.86,60.97,132338.0,54.2401,54.3915,54.2134,54.3114,132338.0
2016-01-22 11:30:00,60.98,61.01,60.85,60.87,79167.0,54.3203,54.347,54.2045,54.2223,79167.0
2016-01-22 11:35:00,60.85,60.87,60.7,60.71,67442.0,54.2045,54.2223,54.0709,54.0798,67442.0
2016-01-22 11:40:00,60.7,60.83,60.7,60.83,59058.0,54.0709,54.1867,54.0709,54.1867,59058.0
2016-01-22 11:45:00,60.83,60.9,60.71,60.72,74955.0,54.1867,54.249,54.0798,54.0887,74955.0
2016-01-22 11:50:00,60.71,60.77,60.7,60.73,58011.0,54.0798,54.1332,54.0709,54.0976,58011.0
2016-01-22 11:55:00,60.74,60.78,60.7,60.72,64884.0,54.1065,54.1421,54.0709,54.0887,64884.0
2016-01-22 12:00:00,60.71,60.73,60.65,60.71,89592.0,54.0798,54.0976,54.0263,54.0798,89592.0
2016-01-22 12:05:00,60.7,60.77,60.68,60.75,69136.0,54.0709,54.1332,54.053,54.1154,69136.0
2016-01-22 12:10:00,60.76,60.8,60.66,60.79,53292.0,54.1243,54.1599,54.0352,54.151,53292.0
2016-01-22 12:15:00,60.79,60.79,60.72,60.76,69349.0,54.151,54.151,54.0887,54.1243,69349.0
2016-01-22 12:20:00,60.76,60.86,60.76,60.83,47768.0,54.1243,54.2134,54.1243,54.1867,47768.0
2016-01-22 12:25:00,60.83,60.87,60.71,60.86,77010.0,54.1867,54.2223,54.0798,54.2134,77010.0
2016-01-22 12:30:00,60.85,60.88,60.78,60.81,43396.0,54.2045,54.2312,54.1421,54.1688,43396.0
2016-01-22 12:35:00,60.81,60.83,60.71,60.83,43600.0,54.1688,54.1867,54.0798,54.1867,43600.0
2016-01-22 12:40:00,60.83,60.9,60.79,60.83,49288.0,54.1867,54.249,54.151,54.1867,49288.0
2016-01-22 12:45:00,60.83,60.83,60.73,60.8,48883.0,54.1867,54.1867,54.0976,54.1599,48883.0
2016-01-22 12:50:00,60.79,60.86,60.78,60.85,43525.0,54.151,54.2134,54.1421,54.2045,43525.0
2016-01-22 12:55:00,60.85,60.96,60.85,60.95,43306.0,54.2045,54.3025,54.2045,54.2936,43306.0
2016-01-22 13:00:00,60.95,60.96,60.79,60.87,69356.0,54.2936,54.3025,54.151,54.2223,69356.0
2016-01-22 13:05:00,60.88,60.97,60.87,60.95,104662.0,54.2312,54.3114,54.2223,54.2936,104662.0
2016-01-22 13:10:00,60.95,61.04,60.9,61.03,76910.0,54.2936,54.3737,54.249,54.3648,76910.0
2016-01-22 13:15:00,61.03,61.11,61.01,61.05,65103.0,54.3648,54.4361,54.347,54.3826,65103.0
2016-01-22 13:20:00,61.05,61.14,61.05,61.1,81743.0,54.3826,54.4628,54.3826,54.4272,81743.0
2016-01-22 13:25:00,61.1,61.14,60.98,60.99,77760.0,54.4272,54.4628,54.3203,54.3292,77760.0
2016-01-22 13:30:00,60.99,61.03,60.96,61.0,34781.0,54.3292,54.3648,54.3025,54.3381,34781.0
2016-01-22 13:35:00,61.01,61.05,60.99,60.99,47287.0,54.347,54.3826,54.3292,54.3292,47287.0
2016-01-22 13:40:00,60.99,61.02,60.92,60.95,57437.0,54.3292,54.3559,54.2668,54.2936,57437.0
2016-01-22 13:45:00,60.95,61.02,60.94,60.97,57666.0,54.2936,54.3559,54.2847,54.3114,57666.0
2016-01-22 13:50:00,60.97,60.99,60.91,60.98,45125.0,54.3114,54.3292,54.2579,54.3203,45125.0
2016-01-22 13:55:00,60.97,61.0,60.94,60.99,46362.0,54.3114,54.3381,54.2847,54.3292,46362.0
2016-01-22 14:00:00,60.98,60.99,60.86,60.88,76319.0,54.3203,54.3292,54.2134,54.2312,76319.0
2016-01-22 14:05:00,60.88,60.88,60.83,60.84,60918.0,54.2312,54.2312,54.1867,54.1956,60918.0
2016-01-22 14:10:00,60.85,60.94,60.82,60.93,71357.0,54.2045,54.2847,54.1778,54.2757,71357.0
2016-01-22 14:15:00,60.94,60.99,60.84,60.84,85713.0,54.2847,54.3292,54.1956,54.1956,85713.0
2016-01-22 14:20:00,60.84,60.84,60.64,60.67,99079.0,54.1956,54.1956,54.0174,54.0441,99079.0
2016-01-22 14:25:00,60.67,60.8,60.66,60.69,88684.0,54.0441,54.1599,54.0352,54.062,88684.0
2016-01-22 14:30:00,60.7,60.75,60.62,60.67,46441.0,54.0709,54.1154,53.9996,54.0441,46441.0
2016-01-22 14:35:00,60.67,60.74,60.59,60.63,73902.0,54.0441,54.1065,53.9729,54.0085,73902.0
2016-01-22 14:40:00,60.62,60.71,60.61,60.63,51183.0,53.9996,54.0798,53.9907,54.0085,51183.0
2016-01-22 14:45:00,60.65,60.75,60.63,60.73,62330.0,54.0263,54.1154,54.0085,54.0976,62330.0
2016-01-22 14:50:00,60.73,60.81,60.66,60.78,62509.0,54.0976,54.1688,54.0352,54.1421,62509.0
2016-01-22 14:55:00,60.78,60.8,60.67,60.76,72569.0,54.1421,54.1599,54.0441,54.1243,72569.0
2016-01-22 15:00:00,60.76,60.8,60.7,60.75,72157.0,54.1243,54.1599,54.0709,54.1154,72157.0
2016-01-22 15:05:00,60.75,60.76,60.64,60.64,65527.0,54.1154,54.1243,54.0174,54.0174,65527.0
2016-01-22 15:10:00,60.64,60.73,60.6,60.71,87598.0,54.0174,54.0976,53.9818,54.0798,87598.0
2016-01-22 15:15:00,60.71,60.76,60.68,60.69,70870.0,54.0798,54.1243,54.053,54.062,70870.0
2016-01-22 15:20:00,60.69,60.72,60.62,60.67,88526.0,54.062,54.0887,53.9996,54.0441,88526.0
2016-01-22 15:25:00,60.67,60.81,60.66,60.81,70533.0,54.0441,54.1688,54.0352,54.1688,70533.0
2016-01-22 15:30:00,60.81,60.82,60.7,60.7,92295.0,54.1688,54.1778,54.0709,54.0709,92295.0
2016-01-22 15:35:00,60.71,60.92,60.71,60.88,186310.0,54.0798,54.2668,54.0798,54.2312,186310.0
2016-01-22 15:40:00,60.89,61.0,60.88,60.97,133244.0,54.2401,54.3381,54.2312,54.3114,133244.0
2016-01-22 15:45:00,60.97,61.01,60.92,60.95,146492.0,54.3114,54.347,54.2668,54.2936,146492.0
2016-01-22 15:50:00,60.95,61.0,60.9,60.94,138232.0,54.2936,54.3381,54.249,54.2847,138232.0
2016-01-22 15:55:00,60.94,60.94,60.86,60.89,278195.0,54.2847,54.2847,54.2134,54.2401,278195.0
2016-01-25 09:30:00,61.09,61.28,60.91,60.98,366156.0,54.4183,54.5875,54.2579,54.3203,366156.0
2016-01-25 09:35:00,60.99,61.13,60.89,60.99,150240.0,54.3292,54.4539,54.2401,54.3292,150240.0
2016-01-25 09:40:00,60.98,61.02,60.83,60.86,90270.0,54.3203,54.3559,54.1867,54.2134,90270.0
2016-01-25 09:45:00,60.86,61.0,60.78,60.94,140831.0,54.2134,54.3381,54.1421,54.2847,140831.0
2016-01-25 09:50:00,60.95,61.05,60.84,61.02,171054.0,54.2936,54.3826,54.1956,54.3559,171054.0
2016-01-25 09:55:00,61.03,61.09,60.9,61.04,129074.0,54.3648,54.4183,54.249,54.3737,129074.0
2016-01-25 10:00:00,61.03,61.18,61.0,61.07,127844.0,54.3648,54.4984,54.3381,54.4005,127844.0
2016-01-25 10:05:00,61.07,61.17,60.94,61.0,180746.0,54.4005,54.4895,54.2847,54.3381,180746.0
2016-01-25 10:10:00,61.01,61.15,60.92,61.12,127187.0,54.347,54.4717,54.2668,54.445,127187.0
2016-01-25 10:15:00,61.11,61.19,61.08,61.16,81742.0,54.4361,54.5073,54.4094,54.4806,81742.0
2016-01-25 10:20:00,61.16,61.2,61.06,61.19,105910.0,54.4806,54.5163,54.3915,54.5073,105910.0
2016-01-25 10:25:00,61.17,61.17,61.09,61.14,90234.0,54.4895,54.4895,54.4183,54.4628,90234.0
2016-01-25 10:30:00,61.15,61.15,61.01,61.08,93847.0,54.4717,54.4717,54.347,54.4094,93847.0
2016-01-25 10:35:00,61.08,61.09,60.97,61.01,137388.0,54.4094,54.4183,54.3114,54.347,137388.0
2016-01-25 10:40:00,61.02,61.09,60.96,61.08,117028.0,54.3559,54.4183,54.3025,54.4094,117028.0
2016-01-25 10:45:00,61.07,61.14,61.0,61.13,87894.0,54.4005,54.4628,54.3381,54.4539,87894.0
2016-01-25 10:50:00,61.12,61.16,61.04,61.07,82651.0,54.445,54.4806,54.3737,54.4005,82651.0
2016-01-25 10:55:00,61.06,61.15,61.04,61.06,66747.0,54.3915,54.4717,54.3737,54.3915,66747.0
2016-01-25 11:00:00,61.06,61.06,60.99,61.03,129548.0,54.3915,54.3915,54.3292,54.3648,129548.0
2016-01-25 11:05:00,61.04,61.08,60.98,61.07,115941.0,54.3737,54.4094,54.3203,54.4005,115941.0
2016-01-25 11:10:00,61.07,61.12,61.0,61.03,86284.0,54.4005,54.445,54.3381,54.3648,86284.0
2016-01-25 11:15:00,61.03,61.06,60.92,60.96,94303.0,54.3648,54.3915,54.2668,54.3025,94303.0
2016-01-25 11:20:00,60.95,60.96,60.84,60.9,75179.0,54.2936,54.3025,54.1956,54.249,75179.0
2016-01-25 11:25:00,60.91,60.97,60.81,60.9,101290.0,54.2579,54.3114,54.1688,54.249,101290.0
2016-01-25 11:30:00,60.9,60.96,60.85,60.89,90167.0,54.249,54.3025,54.2045,54.2401,90167.0
2016-01-25 11:35:00,60.89,60.96,60.82,60.91,79608.0,54.2401,54.3025,54.1778,54.2579,79608.0
2016-01-25 11:40:00,60.92,60.95,60.84,60.85,110797.0,54.2668,54.2936,54.1956,54.2045,110797.0
2016-01-25 11:45:00,60.85,60.85,60.76,60.79,101403.0,54.2045,54.2045,54.1243,54.151,101403.0
2016-01-25 11:50:00,60.8,60.96,60.8,60.96,84778.0,54.1599,54.3025,54.1599,54.3025,84778.0
2016-01-25 11:55:00,60.96,60.97,60.9,60.9,81034.0,54.3025,54.3114,54.249,54.249,81034.0
2016-01-25 12:00:00,60.91,60.96,60.9,60.93,76159.0,54.2579,54.3025,54.249,54.2757,76159.0
2016-01-25 12:05:00,60.94,60.96,60.9,60.93,71604.0,54.2847,54.3025,54.249,54.2757,71604.0
2016-01-25 12:10:00,60.94,60.95,60.78,60.8,85789.0,54.2847,54.2936,54.1421,54.1599,85789.0
2016-01-25 12:15:00,60.81,60.87,60.8,60.85,69285.0,54.1688,54.2223,54.1599,54.2045,69285.0
2016-01-25 12:20:00,60.86,60.9,60.8,60.88,97398.0,54.2134,54.249,54.1599,54.2312,97398.0
2016-01-25 12:25:00,60.9,61.06,60.9,61.03,80373.0,54.249,54.3915,54.249,54.3648,80373.0
2016-01-25 12:30:00,61.03,61.04,60.84,60.84,59400.0,54.3648,54.3737,54.1956,54.1956,59400.0
2016-01-25 12:35:00,60.84,60.98,60.81,60.98,102503.0,54.1956,54.3203,54.1688,54.3203,102503.0
2016-01-25 12:40:00,60.98,61.11,60.98,61.1,84821.0,54.3203,54.4361,54.3203,54.4272,84821.0
2016-01-25 12:45:00,61.1,61.13,61.06,61.1,96154.0,54.4272,54.4539,54.3915,54.4272,96154.0
2016-01-25 12:50:00,61.11,61.14,61.04,61.09,90021.0,54.4361,54.4628,54.3737,54.4183,90021.0
2016-01-25 12:55:00,61.09,61.15,61.07,61.13,66361.0,54.4183,54.4717,54.4005,54.4539,66361.0
2016-01-25 13:00:00,61.14,61.17,61.08,61.15,86198.0,54.4628,54.4895,54.4094,54.4717,86198.0
2016-01-25 13:05:00,61.16,61.24,61.11,61.24,191791.0,54.4806,54.5519,54.4361,54.5519,191791.0
2016-01-25 13:10:00,61.23,61.29,61.18,61.24,154073.0,54.543,54.5964,54.4984,54.5519,154073.0
2016-01-25 13:15:00,61.23,61.26,61.19,61.23,98067.0,54.543,54.5697,54.5073,54.543,98067.0
2016-01-25 13:20:00,61.23,61.3,61.19,61.2,134044.0,54.543,54.6053,54.5073,54.5163,134044.0
2016-01-25 13:25:00,61.2,61.26,61.17,61.21,79547.0,54.5163,54.5697,54.4895,54.5252,79547.0
2016-01-25 13:30:00,61.22,61.27,61.16,61.18,90336.0,54.5341,54.5786,54.4806,54.4984,90336.0
2016-01-25 13:35:00,61.17,61.25,61.13,61.2,124943.0,54.4895,54.5608,54.4539,54.5163,124943.0
2016-01-25 13:40:00,61.21,61.25,61.2,61.23,82138.0,54.5252,54.5608,54.5163,54.543,82138.0
2016-01-25 13:45:00,61.23,61.25,61.11,61.16,102357.0,54.543,54.5608,54.4361,54.4806,102357.0
2016-01-25 13:50:00,61.16,61.25,61.15,61.22,63375.0,54.4806,54.5608,54.4717,54.5341,63375.0
2016-01-25 13:55:00,61.23,61.26,61.16,61.17,78404.0,54.543,54.5697,54.4806,54.4895,78404.0
2016-01-25 14:00:00,61.16,61.25,61.13,61.22,77177.0,54.4806,54.5608,54.4539,54.5341,77177.0
2016-01-25 14:05:00,61.22,61.25,61.15,61.19,109098.0,54.5341,54.5608,54.4717,54.5073,109098.0
2016-01-25 14:10:00,61.19,61.2,61.03,61.06,106033.0,54.5073,54.5163,54.3648,54.3915,106033.0
2016-01-25 14:15:00,61.06,61.13,61.03,61.11,80860.0,54.3915,54.4539,54.3648,54.4361,80860.0
2016-01-25 14:20:00,61.1,61.16,61.06,61.07,88869.0,54.4272,54.4806,54.3915,54.4005,88869.0
2016-01-25 14:25:00,61.08,61.14,61.01,61.14,69746.0,54.4094,54.4628,54.347,54.4628,69746.0
2016-01-25 14:30:00,61.14,61.15,61.04,61.07,63218.0,54.4628,54.4717,54.3737,54.4005,63218.0
2016-01-25 14:35:00,61.07,61.07,61.0,61.03,102431.0,54.4005,54.4005,54.3381,54.3648,102431.0
2016-01-25 14:40:00,61.03,61.03,60.82,60.88,95024.0,54.3648,54.3648,54.1778,54.2312,95024.0
2016-01-25 14:45:00,60.87,60.95,60.86,60.9,85691.0,54.2223,54.2936,54.2134,54.249,85691.0
2016-01-25 14:50:00,60.89,60.97,60.87,60.92,91253.0,54.2401,54.3114,54.2223,54.2668,91253.0
2016-01-25 14:55:00,60.92,61.03,60.91,61.01,93082.0,54.2668,54.3648,54.2579,54.347,93082.0
2016-01-25 15:00:00,61.01,61.13,60.97,61.05,86401.0,54.347,54.4539,54.3114,54.3826,86401.0
2016-01-25 15:05:00,61.05,61.13,60.97,60.98,179992.0,54.3826,54.4539,54.3114,54.3203,179992.0
2016-01-25 15:10:00,60.97,60.98,60.85,60.85,146845.0,54.3114,54.3203,54.2045,54.2045,146845.0
2016-01-25 15:15:00,60.86,60.94,60.81,60.92,126734.0,54.2134,54.2847,54.1688,54.2668,126734.0
2016-01-25 15:20:00,60.92,60.93,60.76,60.79,111045.0,54.2668,54.2757,54.1243,54.151,111045.0
2016-01-25 15:25:00,60.79,60.87,60.76,60.78,115637.0,54.151,54.2223,54.1243,54.1421,115637.0
2016-01-25 15:30:00,60.76,60.81,60.7,60.73,158972.0,54.1243,54.1688,54.0709,54.0976,158972.0
2016-01-25 15:35:00,60.72,60.73,60.64,60.66,168983.0,54.0887,54.0976,54.0174,54.0352,168983.0
2016-01-25 15:40:00,60.65,60.78,60.62,60.68,222419.0,54.0263,54.1421,53.9996,54.053,222419.0
2016-01-25 15:45:00,60.67,60.74,60.63,60.73,176350.0,54.0441,54.1065,54.0085,54.0976,176350.0
2016-01-25 15:50:00,60.73,60.8,60.67,60.76,158022.0,54.0976,54.1599,54.0441,54.1243,158022.0
2016-01-25 15:55:00,60.75,60.76,60.67,60.73,257258.0,54.1154,54.1243,54.0441,54.0976,257258.0
2016-01-26 09:30:00,60.49,60.7,60.27,60.3,333084.0,53.8838,54.0709,53.6878,53.7145,333084.0
2016-01-26 09:35:00,60.29,60.96,60.29,60.79,123170.0,53.7056,54.3025,53.7056,54.151,123170.0
2016-01-26 09:40:00,60.77,60.85,60.55,60.74,98961.0,54.1332,54.2045,53.9372,54.1065,98961.0
2016-01-26 09:45:00,60.76,60.81,60.38,60.48,89717.0,54.1243,54.1688,53.7858,53.8749,89717.0
2016-01-26 09:50:00,60.49,60.76,60.49,60.75,88132.0,53.8838,54.1243,53.8838,54.1154,88132.0
2016-01-26 09:55:00,60.76,60.9,60.76,60.87,62790.0,54.1243,54.249,54.1243,54.2223,62790.0
2016-01-26 10:00:00,60.88,61.12,60.85,61.0,93649.0,54.2312,54.445,54.2045,54.3381,93649.0
2016-01-26 10:05:00,61.01,61.08,60.9,60.92,139176.0,54.347,54.4094,54.249,54.2668,139176.0
2016-01-26 10:10:00,60.95,61.11,60.93,61.09,95719.0,54.2936,54.4361,54.2757,54.4183,95719.0
2016-01-26 10:15:00,61.1,61.15,61.02,61.08,82470.0,54.4272,54.4717,54.3559,54.4094,82470.0
2016-01-26 10:20:00,61.09,61.09,60.92,61.03,80986.0,54.4183,54.4183,54.2668,54.3648,80986.0
2016-01-26 10:25:00,61.05,61.05,60.78,60.79,77857.0,54.3826,54.3826,54.1421,54.151,77857.0
2016-01-26 10:30:00,60.79,60.83,60.71,60.76,65224.0,54.151,54.1867,54.0798,54.1243,65224.0
2016-01-26 10:35:00,60.76,60.95,60.76,60.78,63438.0,54.1243,54.2936,54.1243,54.1421,63438.0
2016-01-26 10:40:00,60.78,60.84,60.75,60.8,98041.0,54.1421,54.1956,54.1154,54.1599,98041.0
2016-01-26 10:45:00,60.8,60.82,60.61,60.67,94899.0,54.1599,54.1778,53.9907,54.0441,94899.0
2016-01-26 10:50:00,60.67,60.69,60.38,60.41,202791.0,54.0441,54.062,53.7858,53.8125,202791.0
2016-01-26 10:55:00,60.41,60.51,60.4,60.51,74813.0,53.8125,53.9016,53.8036,53.9016,74813.0
2016-01-26 11:00:00,60.49,60.7,60.47,60.7,64271.0,53.8838,54.0709,53.866,54.0709,64271.0
2016-01-26 11:05:00,60.7,60.8,60.66,60.73,56308.0,54.0709,54.1599,54.0352,54.0976,56308.0
2016-01-26 11:10:00,60.73,60.76,60.67,60.71,86179.0,54.0976,54.1243,54.0441,54.0798,86179.0
2016-01-26 11:15:00,60.71,60.71,60.57,60.64,73927.0,54.0798,54.0798,53.9551,54.0174,73927.0
2016-01-26 11:20:00,60.65,60.67,60.59,60.65,67885.0,54.0263,54.0441,53.9729,54.0263,67885.0
2016-01-26 11:25:00,60.65,60.68,60.53,60.56,90811.0,54.0263,54.053,53.9194,53.9462,90811.0
2016-01-26 11:30:00,60.57,60.57,60.5,60.56,81198.0,53.9551,53.9551,53.8927,53.9462,81198.0
2016-01-26 11:35:00,60.56,60.57,60.44,60.54,96964.0,53.9462,53.9551,53.8393,53.9283,96964.0
2016-01-26 11:40:00,60.54,60.71,60.53,60.71,54849.0,53.9283,54.0798,53.9194,54.0798,54849.0
2016-01-26 11:45:00,60.69,60.83,60.69,60.78,55920.0,54.062,54.1867,54.062,54.1421,55920.0
2016-01-26 11:50:00,60.78,61.0,60.75,61.0,78249.0,54.1421,54.3381,54.1154,54.3381,78249.0
2016-01-26 11:55:00,60.98,61.0,60.9,60.93,61074.0,54.3203,54.3381,54.249,54.2757,61074.0
2016-01-26 12:00:00,60.92,61.1,60.92,61.02,73816.0,54.2668,54.4272,54.2668,54.3559,73816.0
2016-01-26 12:05:00,61.02,61.11,60.99,61.08,44128.0,54.3559,54.4361,54.3292,54.4094,44128.0
2016-01-26 12:10:00,61.1,61.27,61.08,61.22,87748.0,54.4272,54.5786,54.4094,54.5341,87748.0
2016-01-26 12:15:00,61.23,61.27,61.19,61.24,89231.0,54.543,54.5786,54.5073,54.5519,89231.0
2016-01-26 12:20:00,61.24,61.26,61.14,61.17,55475.0,54.5519,54.5697,54.4628,54.4895,55475.0
2016-01-26 12:25:00,61.18,61.2,61.1,61.1,64067.0,54.4984,54.5163,54.4272,54.4272,64067.0
2016-01-26 12:30:00,61.11,61.21,61.1,61.2,43027.0,54.4361,54.5252,54.4272,54.5163,43027.0
2016-01-26 12:35:00,61.21,61.25,61.16,61.22,73379.0,54.5252,54.5608,54.4806,54.5341,73379.0
2016-01-26 12:40:00,61.22,61.23,61.18,61.19,57469.0,54.5341,54.543,54.4984,54.5073,57469.0
2016-01-26 12:45:00,61.2,61.22,61.15,61.22,56708.0,54.5163,54.5341,54.4717,54.5341,56708.0
2016-01-26 12:50:00,61.22,61.24,61.16,61.17,76481.0,54.5341,54.5519,54.4806,54.4895,76481.0
2016-01-26 12:55:00,61.17,61.22,61.13,61.16,44396.0,54.4895,54.5341,54.4539,54.4806,44396.0
2016-01-26 13:00:00,61.17,61.32,61.16,61.29,48686.0,54.4895,54.6232,54.4806,54.5964,48686.0
2016-01-26 13:05:00,61.29,61.29,61.14,61.17,64430.0,54.5964,54.5964,54.4628,54.4895,64430.0
2016-01-26 13:10:00,61.17,61.23,61.12,61.19,46347.0,54.4895,54.543,54.445,54.5073,46347.0
2016-01-26 13:15:00,61.19,61.27,61.19,61.27,50295.0,54.5073,54.5786,54.5073,54.5786,50295.0
2016-01-26 13:20:00,61.26,61.37,61.26,61.36,40480.0,54.5697,54.6677,54.5697,54.6588,40480.0
2016-01-26 13:25:00,61.35,61.36,61.24,61.26,76417.0,54.6499,54.6588,54.5519,54.5697,76417.0
2016-01-26 13:30:00,61.26,61.28,61.21,61.24,48711.0,54.5697,54.5875,54.5252,54.5519,48711.0
2016-01-26 13:35:00,61.24,61.26,61.14,61.15,65240.0,54.5519,54.5697,54.4628,54.4717,65240.0
2016-01-26 13:40:00,61.16,61.26,61.15,61.17,69619.0,54.4806,54.5697,54.4717,54.4895,69619.0
2016-01-26 13:45:00,61.17,61.22,61.11,61.12,66829.0,54.4895,54.5341,54.4361,54.445,66829.0
2016-01-26 13:50:00,61.12,61.12,60.93,60.93,111206.0,54.445,54.445,54.2757,54.2757,111206.0
2016-01-26 13:55:00,60.93,61.09,60.9,61.08,49635.0,54.2757,54.4183,54.249,54.4094,49635.0
2016-01-26 14:00:00,61.08,61.17,60.98,60.99,119194.0,54.4094,54.4895,54.3203,54.3292,119194.0
2016-01-26 14:05:00,60.98,61.09,60.95,61.05,59477.0,54.3203,54.4183,54.2936,54.3826,59477.0
2016-01-26 14:10:00,61.05,61.07,60.99,61.05,84499.0,54.3826,54.4005,54.3292,54.3826,84499.0
2016-01-26 14:15:00,61.06,61.11,61.05,61.09,74404.0,54.3915,54.4361,54.3826,54.4183,74404.0
2016-01-26 14:20:00,61.1,61.12,61.07,61.09,63772.0,54.4272,54.445,54.4005,54.4183,63772.0
2016-01-26 14:25:00,61.09,61.09,60.9,60.94,120988.0,54.4183,54.4183,54.249,54.2847,120988.0
2016-01-26 14:30:00,60.94,61.05,60.93,61.04,47493.0,54.2847,54.3826,54.2757,54.3737,47493.0
2016-01-26 14:35:00,61.04,61.11,60.99,61.1,96071.0,54.3737,54.4361,54.3292,54.4272,96071.0
2016-01-26 14:40:00,61.09,61.19,61.09,61.18,144543.0,54.4183,54.5073,54.4183,54.4984,144543.0
2016-01-26 14:45:00,61.18,61.18,61.14,61.17,74156.0,54.4984,54.4984,54.4628,54.4895,74156.0
2016-01-26 14:50:00,61.16,61.32,61.16,61.31,88796.0,54.4806,54.6232,54.4806,54.6142,88796.0
2016-01-26 14:55:00,61.31,61.31,61.22,61.24,83614.0,54.6142,54.6142,54.5341,54.5519,83614.0
2016-01-26 15:00:00,61.23,61.27,61.12,61.13,103365.0,54.543,54.5786,54.445,54.4539,103365.0
2016-01-26 15:05:00,61.12,61.12,61.06,61.07,93672.0,54.445,54.445,54.3915,54.4005,93672.0
2016-01-26 15:10:00,61.07,61.07,61.0,61.06,77701.0,54.4005,54.4005,54.3381,54.3915,77701.0
2016-01-26 15:15:00,61.07,61.12,61.01,61.01,98204.0,54.4005,54.445,54.347,54.347,98204.0
2016-01-26 15:20:00,61.01,61.07,60.99,61.02,108890.0,54.347,54.4005,54.3292,54.3559,108890.0
2016-01-26 15:25:00,61.02,61.09,60.99,61.06,99468.0,54.3559,54.4183,54.3292,54.3915,99468.0
2016-01-26 15:30:00,61.06,61.08,61.02,61.03,101601.0,54.3915,54.4094,54.3559,54.3648,101601.0
2016-01-26 15:35:00,61.03,61.12,60.97,61.11,113530.0,54.3648,54.445,54.3114,54.4361,113530.0
2016-01-26 15:40:00,61.12,61.18,61.1,61.17,254604.0,54.445,54.4984,54.4272,54.4895,254604.0
2016-01-26 15:45:00,61.18,61.18,61.06,61.06,183101.0,54.4984,54.4984,54.3915,54.3915,183101.0
2016-01-26 15:50:00,61.06,61.07,61.0,61.03,154556.0,54.3915,54.4005,54.3381,54.3648,154556.0
2016-01-26 15:55:00,61.02,61.13,60.99,61.12,309681.0,54.3559,54.4539,54.3292,54.445,309681.0
2016-01-27 09:30:00,60.96,61.1,60.58,60.71,211689.0,54.3025,54.4272,53.964,54.0798,211689.0
2016-01-27 09:35:00,60.73,61.03,60.68,60.84,49726.0,54.0976,54.3648,54.053,54.1956,49726.0
2016-01-27 09:40:00,60.86,60.98,60.6,60.7,99433.0,54.2134,54.3203,53.9818,54.0709,99433.0
2016-01-27 09:45:00,60.7,60.9,60.7,60.79,80141.0,54.0709,54.249,54.0709,54.151,80141.0
2016-01-27 09:50:00,60.77,60.77,60.51,60.64,100081.0,54.1332,54.1332,53.9016,54.0174,100081.0
2016-01-27 09:55:00,60.62,60.63,60.27,60.39,138646.0,53.9996,54.0085,53.6878,53.7947,138646.0
2016-01-27 10:00:00,60.39,60.4,60.11,60.17,143996.0,53.7947,53.8036,53.5453,53.5987,143996.0
2016-01-27 10:05:00,60.16,60.28,60.11,60.25,167845.0,53.5898,53.6967,53.5453,53.67,167845.0
2016-01-27 10:10:00,60.25,60.25,59.75,59.93,299270.0,53.67,53.67,53.2246,53.385,299270.0
2016-01-27 10:15:00,59.92,60.21,59.85,60.21,165909.0,53.376,53.6344,53.3137,53.6344,165909.0
2016-01-27 10:20:00,60.21,60.28,60.17,60.25,78209.0,53.6344,53.6967,53.5987,53.67,78209.0
2016-01-27 10:25:00,60.24,60.24,60.08,60.16,56750.0,53.6611,53.6611,53.5186,53.5898,56750.0
2016-01-27 10:30:00,60.17,60.37,60.09,60.15,69630.0,53.5987,53.7769,53.5275,53.5809,69630.0
2016-01-27 10:35:00,60.16,60.31,60.16,60.21,69106.0,53.5898,53.7235,53.5898,53.6344,69106.0
2016-01-27 10:40:00,60.21,60.22,60.0,60.04,77694.0,53.6344,53.6433,53.4473,53.4829,77694.0
2016-01-27 10:45:00,60.06,60.12,60.02,60.05,47578.0,53.5008,53.5542,53.4651,53.4918,47578.0
2016-01-27 10:50:00,60.04,60.09,59.93,60.0,103761.0,53.4829,53.5275,53.385,53.4473,103761.0
2016-01-27 10:55:00,59.99,60.17,59.96,60.09,124105.0,53.4384,53.5987,53.4117,53.5275,124105.0
2016-01-27 11:00:00,60.09,60.1,59.98,60.05,125845.0,53.5275,53.5364,53.4295,53.4918,125845.0
2016-01-27 11:05:00,60.06,60.13,60.02,60.09,68688.0,53.5008,53.5631,53.4651,53.5275,68688.0
2016-01-27 11:10:00,60.08,60.12,60.04,60.11,60589.0,53.5186,53.5542,53.4829,53.5453,60589.0
2016-01-27 11:15:00,60.11,60.22,60.07,60.15,79259.0,53.5453,53.6433,53.5097,53.5809,79259.0
2016-01-27 11:20:00,60.15,60.33,60.14,60.29,50922.0,53.5809,53.7413,53.572,53.7056,50922.0
2016-01-27 11:25:00,60.29,60.36,60.21,60.35,56102.0,53.7056,53.768,53.6344,53.7591,56102.0
2016-01-27 11:30:00,60.33,60.45,60.32,60.41,63298.0,53.7413,53.8482,53.7324,53.8125,63298.0
2016-01-27 11:35:00,60.41,60.44,60.34,60.42,133689.0,53.8125,53.8393,53.7502,53.8214,133689.0
2016-01-27 11:40:00,60.42,60.56,60.37,60.55,142839.0,53.8214,53.9462,53.7769,53.9372,142839.0
2016-01-27 11:45:00,60.54,60.68,60.52,60.59,59852.0,53.9283,54.053,53.9105,53.9729,59852.0
2016-01-27 11:50:00,60.59,60.65,60.57,60.6,40511.0,53.9729,54.0263,53.9551,53.9818,40511.0
2016-01-27 11:55:00,60.61,60.69,60.58,60.67,48708.0,53.9907,54.062,53.964,54.0441,48708.0
2016-01-27 12:00:00,60.66,60.77,60.61,60.75,61006.0,54.0352,54.1332,53.9907,54.1154,61006.0
2016-01-27 12:05:00,60.74,60.83,60.73,60.74,37353.0,54.1065,54.1867,54.0976,54.1065,37353.0
2016-01-27 12:10:00,60.73,60.86,60.73,60.84,44067.0,54.0976,54.2134,54.0976,54.1956,44067.0
2016-01-27 12:15:00,60.83,60.84,60.72,60.83,51023.0,54.1867,54.1956,54.0887,54.1867,51023.0
2016-01-27 12:20:00,60.83,60.85,60.78,60.79,48657.0,54.1867,54.2045,54.1421,54.151,48657.0
2016-01-27 12:25:00,60.79,60.85,60.71,60.75,47116.0,54.151,54.2045,54.0798,54.1154,47116.0
2016-01-27 12:30:00,60.75,60.77,60.71,60.73,30858.0,54.1154,54.1332,54.0798,54.0976,30858.0
2016-01-27 12:35:00,60.73,60.79,60.71,60.73,58419.0,54.0976,54.151,54.0798,54.0976,58419.0
2016-01-27 12:40:00,60.73,60.75,60.64,60.68,42785.0,54.0976,54.1154,54.0174,54.053,42785.0
2016-01-27 12:45:00,60.67,60.73,60.61,60.7,31569.0,54.0441,54.0976,53.9907,54.0709,31569.0
2016-01-27 12:50:00,60.7,60.74,60.65,60.71,34328.0,54.0709,54.1065,54.0263,54.0798,34328.0
2016-01-27 12:55:00,60.71,60.71,60.51,60.52,72998.0,54.0798,54.0798,53.9016,53.9105,72998.0
2016-01-27 13:00:00,60.51,60.59,60.51,60.58,92601.0,53.9016,53.9729,53.9016,53.964,92601.0
2016-01-27 13:05:00,60.57,60.67,60.55,60.6,69965.0,53.9551,54.0441,53.9372,53.9818,69965.0
2016-01-27 13:10:00,60.6,60.74,60.41,60.41,119153.0,53.9818,54.1065,53.8125,53.8125,119153.0
2016-01-27 13:15:00,60.41,60.41,60.18,60.22,134657.0,53.8125,53.8125,53.6077,53.6433,134657.0
2016-01-27 13:20:00,60.22,60.49,60.12,60.44,74786.0,53.6433,53.8838,53.5542,53.8393,74786.0
2016-01-27 13:25:00,60.45,60.57,60.44,60.45,47969.0,53.8482,53.9551,53.8393,53.8482,47969.0
2016-01-27 13:30:00,60.44,60.53,60.44,60.5,45468.0,53.8393,53.9194,53.8393,53.8927,45468.0
2016-01-27 13:35:00,60.49,60.51,60.46,60.49,61277.0,53.8838,53.9016,53.8571,53.8838,61277.0
2016-01-27 13:40:00,60.49,60.5,60.35,60.44,65425.0,53.8838,53.8927,53.7591,53.8393,65425.0
2016-01-27 13:45:00,60.44,60.51,60.4,60.43,66109.0,53.8393,53.9016,53.8036,53.8303,66109.0
2016-01-27 13:50:00,60.43,60.5,60.39,60.44,44075.0,53.8303,53.8927,53.7947,53.8393,44075.0
2016-01-27 13:55:00,60.43,60.53,60.43,60.53,33641.0,53.8303,53.9194,53.8303,53.9194,33641.0
2016-01-27 14:00:00,60.51,60.79,60.4,60.61,77529.0,53.9016,54.151,53.8036,53.9907,77529.0
2016-01-27 14:05:00,60.61,60.66,60.26,60.27,77293.0,53.9907,54.0352,53.6789,53.6878,77293.0
2016-01-27 14:10:00,60.25,60.42,60.06,60.18,77185.0,53.67,53.8214,53.5008,53.6077,77185.0
2016-01-27 14:15:00,60.2,60.38,60.14,60.25,83509.0,53.6255,53.7858,53.572,53.67,83509.0
2016-01-27 14:20:00,60.26,60.37,60.1,60.12,84961.0,53.6789,53.7769,53.5364,53.5542,84961.0
2016-01-27 14:25:00,60.11,60.32,60.04,60.22,76749.0,53.5453,53.7324,53.4829,53.6433,76749.0
2016-01-27 14:30:00,60.21,60.26,60.13,60.18,77388.0,53.6344,53.6789,53.5631,53.6077,77388.0
2016-01-27 14:35:00,60.19,60.22,59.81,59.82,100912.0,53.6166,53.6433,53.2781,53.287,100912.0
2016-01-27 14:40:00,59.83,59.91,59.74,59.83,104834.0,53.2959,53.3671,53.2157,53.2959,104834.0
2016-01-27 14:45:00,59.85,59.92,59.68,59.75,68471.0,53.3137,53.376,53.1623,53.2246,68471.0
2016-01-27 14:50:00,59.75,59.91,59.69,59.74,78683.0,53.2246,53.3671,53.1712,53.2157,78683.0
2016-01-27 14:55:00,59.72,59.76,59.56,59.59,142630.0,53.1979,53.2335,53.0554,53.0821,142630.0
2016-01-27 15:00:00,59.59,59.65,59.24,59.47,275787.0,53.0821,53.1355,52.7703,52.9752,275787.0
2016-01-27 15:05:00,59.48,59.56,59.32,59.55,127145.0,52.9841,53.0554,52.8416,53.0465,127145.0
2016-01-27 15:10:00,59.55,59.55,59.27,59.31,145592.0,53.0465,53.0465,52.797,52.8327,145592.0
2016-01-27 15:15:00,59.33,59.5,59.3,59.42,122450.0,52.8505,53.0019,52.8238,52.9307,122450.0
2016-01-27 15:20:00,59.42,59.58,59.2,59.53,192308.0,52.9307,53.0732,52.7347,53.0286,192308.0
2016-01-27 15:25:00,59.55,59.73,59.47,59.6,108443.0,53.0465,53.2068,52.9752,53.091,108443.0
2016-01-27 15:30:00,59.59,59.69,59.5,59.54,90910.0,53.0821,53.1712,53.0019,53.0375,90910.0
2016-01-27 15:35:00,59.52,59.66,59.47,59.51,149047.0,53.0197,53.1444,52.9752,53.0108,149047.0
2016-01-27 15:40:00,59.51,59.59,59.4,59.56,157141.0,53.0108,53.0821,52.9128,53.0554,157141.0
2016-01-27 15:45:00,59.57,59.7,59.49,59.67,150588.0,53.0643,53.1801,52.993,53.1534,150588.0
2016-01-27 15:50:00,59.66,59.67,59.5,59.55,134913.0,53.1444,53.1534,53.0019,53.0465,134913.0
2016-01-27 15:55:00,59.55,59.65,59.49,59.61,372431.0,53.0465,53.1355,52.993,53.0999,372431.0
2016-01-28 09:30:00,60.32,60.75,60.2,60.6,230346.0,53.7324,54.1154,53.6255,53.9818,230346.0
2016-01-28 09:35:00,60.6,60.75,60.43,60.61,125971.0,53.9818,54.1154,53.8303,53.9907,125971.0
2016-01-28 09:40:00,60.63,60.85,60.4,60.77,94550.0,54.0085,54.2045,53.8036,54.1332,94550.0
2016-01-28 09:45:00,60.76,60.77,60.43,60.67,153615.0,54.1243,54.1332,53.8303,54.0441,153615.0
2016-01-28 09:50:00,60.64,60.95,60.63,60.91,191162.0,54.0174,54.2936,54.0085,54.2579,191162.0
2016-01-28 09:55:00,60.91,61.17,60.9,61.14,156315.0,54.2579,54.4895,54.249,54.4628,156315.0
2016-01-28 10:00:00,61.12,61.17,60.76,60.84,281029.0,54.445,54.4895,54.1243,54.1956,281029.0
2016-01-28 10:05:00,60.85,60.9,60.59,60.59,127967.0,54.2045,54.249,53.9729,53.9729,127967.0
2016-01-28 10:10:00,60.58,60.68,60.14,60.17,107703.0,53.964,54.053,53.572,53.5987,107703.0
2016-01-28 10:15:00,60.17,60.34,60.13,60.23,214496.0,53.5987,53.7502,53.5631,53.6522,214496.0
2016-01-28 10:20:00,60.22,60.35,60.06,60.34,150506.0,53.6433,53.7591,53.5008,53.7502,150506.0
2016-01-28 10:25:00,60.34,60.4,60.05,60.06,142468.0,53.7502,53.8036,53.4918,53.5008,142468.0
2016-01-28 10:30:00,60.07,60.23,59.98,60.2,172107.0,53.5097,53.6522,53.4295,53.6255,172107.0
2016-01-28 10:35:00,60.22,60.26,60.12,60.17,117448.0,53.6433,53.6789,53.5542,53.5987,117448.0
2016-01-28 10:40:00,60.18,60.39,60.16,60.38,103098.0,53.6077,53.7947,53.5898,53.7858,103098.0
2016-01-28 10:45:00,60.37,60.6,60.31,60.53,83997.0,53.7769,53.9818,53.7235,53.9194,83997.0
2016-01-28 10:50:00,60.54,60.65,60.49,60.49,102287.0,53.9283,54.0263,53.8838,53.8838,102287.0
2016-01-28 10:55:00,60.5,60.61,60.45,60.49,71473.0,53.8927,53.9907,53.8482,53.8838,71473.0
2016-01-28 11:00:00,60.51,60.63,60.4,60.47,107276.0,53.9016,54.0085,53.8036,53.866,107276.0
2016-01-28 11:05:00,60.47,60.59,60.39,60.53,84443.0,53.866,53.9729,53.7947,53.9194,84443.0
2016-01-28 11:10:00,60.55,60.6,60.46,60.5,177367.0,53.9372,53.9818,53.8571,53.8927,177367.0
2016-01-28 11:15:00,60.5,60.55,60.42,60.44,69795.0,53.8927,53.9372,53.8214,53.8393,69795.0
2016-01-28 11:20:00,60.46,60.61,60.44,60.59,155407.0,53.8571,53.9907,53.8393,53.9729,155407.0
2016-01-28 11:25:00,60.58,60.58,60.45,60.45,69261.0,53.964,53.964,53.8482,53.8482,69261.0
2016-01-28 11:30:00,60.45,60.49,60.27,60.33,63900.0,53.8482,53.8838,53.6878,53.7413,63900.0
2016-01-28 11:35:00,60.32,60.38,60.28,60.31,58145.0,53.7324,53.7858,53.6967,53.7235,58145.0
2016-01-28 11:40:00,60.32,60.39,60.3,60.39,63141.0,53.7324,53.7947,53.7145,53.7947,63141.0
2016-01-28 11:45:00,60.37,60.4,60.24,60.31,54077.0,53.7769,53.8036,53.6611,53.7235,54077.0
2016-01-28 11:50:00,60.31,60.42,60.29,60.38,50531.0,53.7235,53.8214,53.7056,53.7858,50531.0
2016-01-28 11:55:00,60.38,60.43,60.33,60.34,92093.0,53.7858,53.8303,53.7413,53.7502,92093.0
2016-01-28 12:00:00,60.34,60.5,60.32,60.45,90021.0,53.7502,53.8927,53.7324,53.8482,90021.0
2016-01-28 12:05:00,60.44,60.51,60.4,60.42,52872.0,53.8393,53.9016,53.8036,53.8214,52872.0
2016-01-28 12:10:00,60.44,60.51,60.32,60.49,48081.0,53.8393,53.9016,53.7324,53.8838,48081.0
2016-01-28 12:15:00,60.5,60.51,60.42,60.47,62173.0,53.8927,53.9016,53.8214,53.866,62173.0
2016-01-28 12:20:00,60.48,60.61,60.48,60.54,112153.0,53.8749,53.9907,53.8749,53.9283,112153.0
2016-01-28 12:25:00,60.54,60.76,60.5,60.74,110740.0,53.9283,54.1243,53.8927,54.1065,110740.0
2016-01-28 12:30:00,60.76,60.93,60.72,60.93,65284.0,54.1243,54.2757,54.0887,54.2757,65284.0
2016-01-28 12:35:00,60.93,60.99,60.9,60.91,55546.0,54.2757,54.3292,54.249,54.2579,55546.0
2016-01-28 12:40:00,60.9,61.02,60.9,60.98,67222.0,54.249,54.3559,54.249,54.3203,67222.0
2016-01-28 12:45:00,60.97,61.07,60.92,61.0,98508.0,54.3114,54.4005,54.2668,54.3381,98508.0
2016-01-28 12:50:00,60.99,61.05,60.95,60.98,148676.0,54.3292,54.3826,54.2936,54.3203,148676.0
2016-01-28 12:55:00,60.98,61.0,60.74,60.94,112862.0,54.3203,54.3381,54.1065,54.2847,112862.0
2016-01-28 13:00:00,60.94,60.99,60.89,60.92,80534.0,54.2847,54.3292,54.2401,54.2668,80534.0
2016-01-28 13:05:00,60.92,61.06,60.91,61.05,55373.0,54.2668,54.3915,54.2579,54.3826,55373.0
2016-01-28 13:10:00,61.05,61.13,61.05,61.13,73060.0,54.3826,54.4539,54.3826,54.4539,73060.0
2016-01-28 13:15:00,61.13,61.16,60.9,60.95,161243.0,54.4539,54.4806,54.249,54.2936,161243.0
2016-01-28 13:20:00,60.94,60.99,60.92,60.97,111492.0,54.2847,54.3292,54.2668,54.3114,111492.0
2016-01-28 13:25:00,60.97,61.06,60.94,61.03,87048.0,54.3114,54.3915,54.2847,54.3648,87048.0
2016-01-28 13:30:00,61.02,61.12,60.99,61.06,50217.0,54.3559,54.445,54.3292,54.3915,50217.0
2016-01-28 13:35:00,61.07,61.14,61.03,61.08,57208.0,54.4005,54.4628,54.3648,54.4094,57208.0
2016-01-28 13:40:00,61.09,61.15,61.01,61.06,46965.0,54.4183,54.4717,54.347,54.3915,46965.0
2016-01-28 13:45:00,61.07,61.11,61.02,61.1,40986.0,54.4005,54.4361,54.3559,54.4272,40986.0
2016-01-28 13:50:00,61.1,61.14,61.03,61.11,58672.0,54.4272,54.4628,54.3648,54.4361,58672.0
2016-01-28 13:55:00,61.12,61.23,61.05,61.08,120019.0,54.445,54.543,54.3826,54.4094,120019.0
2016-01-28 14:00:00,61.07,61.4,61.05,61.4,161369.0,54.4005,54.6944,54.3826,54.6944,161369.0
2016-01-28 14:05:00,61.38,61.6,61.34,61.55,140665.0,54.6766,54.8726,54.641,54.828,140665.0
2016-01-28 14:10:00,61.55,61.58,61.24,61.4,195560.0,54.828,54.8548,54.5519,54.6944,195560.0
2016-01-28 14:15:00,61.39,61.47,61.33,61.35,93365.0,54.6855,54.7568,54.6321,54.6499,93365.0
2016-01-28 14:20:00,61.35,61.44,61.33,61.38,100331.0,54.6499,54.73,54.6321,54.6766,100331.0
2016-01-28 14:25:00,61.37,61.46,61.32,61.42,97432.0,54.6677,54.7479,54.6232,54.7122,97432.0
2016-01-28 14:30:00,61.41,61.45,61.31,61.36,112717.0,54.7033,54.739,54.6142,54.6588,112717.0
2016-01-28 14:35:00,61.37,61.38,61.25,61.26,80678.0,54.6677,54.6766,54.5608,54.5697,80678.0
2016-01-28 14:40:00,61.26,61.38,61.21,61.23,72341.0,54.5697,54.6766,54.5252,54.543,72341.0
2016-01-28 14:45:00,61.23,61.34,61.21,61.23,72677.0,54.543,54.641,54.5252,54.543,72677.0
2016-01-28 14:50:00,61.23,61.3,61.16,61.18,99144.0,54.543,54.6053,54.4806,54.4984,99144.0
2016-01-28 14:55:00,61.19,61.21,61.08,61.21,108289.0,54.5073,54.5252,54.4094,54.5252,108289.0
2016-01-28 15:00:00,61.22,61.29,61.16,61.22,107856.0,54.5341,54.5964,54.4806,54.5341,107856.0
2016-01-28 15:05:00,61.21,61.31,61.16,61.31,105505.0,54.5252,54.6142,54.4806,54.6142,105505.0
2016-01-28 15:10:00,61.31,61.37,61.31,61.34,140793.0,54.6142,54.6677,54.6142,54.641,140793.0
2016-01-28 15:15:00,61.34,61.37,61.24,61.35,186485.0,54.641,54.6677,54.5519,54.6499,186485.0
2016-01-28 15:20:00,61.34,61.34,61.22,61.22,150056.0,54.641,54.641,54.5341,54.5341,150056.0
2016-01-28 15:25:00,61.21,61.23,61.16,61.17,96162.0,54.5252,54.543,54.4806,54.4895,96162.0
2016-01-28 15:30:00,61.17,61.23,61.16,61.21,132665.0,54.4895,54.543,54.4806,54.5252,132665.0
2016-01-28 15:35:00,61.21,61.35,61.21,61.29,148454.0,54.5252,54.6499,54.5252,54.5964,148454.0
2016-01-28 15:40:00,61.29,61.34,61.18,61.19,129184.0,54.5964,54.641,54.4984,54.5073,129184.0
2016-01-28 15:45:00,61.19,61.3,61.16,61.25,143435.0,54.5073,54.6053,54.4806,54.5608,143435.0
2016-01-28 15:50:00,61.26,61.3,61.24,61.28,168171.0,54.5697,54.6053,54.5519,54.5875,168171.0
2016-01-28 15:55:00,61.28,61.4,61.2,61.22,604445.0,54.5875,54.6944,54.5163,54.5341,604445.0
2016-01-29 09:30:00,61.2,61.68,61.2,61.54,248922.0,54.5163,54.9438,54.5163,54.8191,248922.0
2016-01-29 09:35:00,61.52,61.88,61.52,61.75,62516.0,54.8013,55.122,54.8013,55.0062,62516.0
2016-01-29 09:40:00,61.71,61.75,61.43,61.53,98630.0,54.9706,55.0062,54.7211,54.8102,98630.0
2016-01-29 09:45:00,61.51,61.78,61.51,61.73,77142.0,54.7924,55.0329,54.7924,54.9884,77142.0
2016-01-29 09:50:00,61.76,61.88,61.67,61.67,117429.0,55.0151,55.122,54.9349,54.9349,117429.0
2016-01-29 09:55:00,61.68,61.88,61.67,61.76,59602.0,54.9438,55.122,54.9349,55.0151,59602.0
2016-01-29 10:00:00,61.77,61.84,61.68,61.7,90375.0,55.024,55.0864,54.9438,54.9617,90375.0
2016-01-29 10:05:00,61.7,61.8,61.64,61.74,136913.0,54.9617,55.0507,54.9082,54.9973,136913.0
2016-01-29 10:10:00,61.75,61.8,61.5,61.5,88422.0,55.0062,55.0507,54.7835,54.7835,88422.0
2016-01-29 10:15:00,61.5,61.7,61.47,61.66,76869.0,54.7835,54.9617,54.7568,54.926,76869.0
2016-01-29 10:20:00,61.65,61.77,61.63,61.67,53179.0,54.9171,55.024,54.8993,54.9349,53179.0
2016-01-29 10:25:00,61.66,61.69,61.52,61.55,109764.0,54.926,54.9527,54.8013,54.828,109764.0
2016-01-29 10:30:00,61.55,61.64,61.52,61.57,69589.0,54.828,54.9082,54.8013,54.8458,69589.0
2016-01-29 10:35:00,61.56,61.73,61.56,61.7,68813.0,54.8369,54.9884,54.8369,54.9617,68813.0
2016-01-29 10:40:00,61.7,61.89,61.7,61.89,93311.0,54.9617,55.1309,54.9617,55.1309,93311.0
2016-01-29 10:45:00,61.89,61.92,61.81,61.84,116096.0,55.1309,55.1576,55.0596,55.0864,116096.0
2016-01-29 10:50:00,61.84,61.95,61.83,61.87,79119.0,55.0864,55.1843,55.0775,55.1131,79119.0
2016-01-29 10:55:00,61.87,61.91,61.8,61.81,95356.0,55.1131,55.1487,55.0507,55.0596,95356.0
2016-01-29 11:00:00,61.81,61.85,61.71,61.83,81155.0,55.0596,55.0953,54.9706,55.0775,81155.0
2016-01-29 11:05:00,61.84,62.0,61.83,61.89,168600.0,55.0864,55.2289,55.0775,55.1309,168600.0
2016-01-29 11:10:00,61.88,61.9,61.77,61.8,73023.0,55.122,55.1398,55.024,55.0507,73023.0
2016-01-29 11:15:00,61.8,61.94,61.8,61.88,83811.0,55.0507,55.1754,55.0507,55.122,83811.0
2016-01-29 11:20:00,61.89,62.05,61.88,61.95,153357.0,55.1309,55.2734,55.122,55.1843,153357.0
2016-01-29 11:25:00,61.94,61.97,61.86,61.92,51286.0,55.1754,55.2022,55.1042,55.1576,51286.0
2016-01-29 11:30:00,61.93,62.08,61.93,62.08,109320.0,55.1665,55.3002,55.1665,55.3002,109320.0
2016-01-29 11:35:00,62.08,62.11,61.94,61.96,103480.0,55.3002,55.3269,55.1754,55.1933,103480.0
2016-01-29 11:40:00,61.95,62.02,61.87,61.89,72661.0,55.1843,55.2467,55.1131,55.1309,72661.0
2016-01-29 11:45:00,61.9,61.9,61.8,61.86,52889.0,55.1398,55.1398,55.0507,55.1042,52889.0
2016-01-29 11:50:00,61.86,62.11,61.85,62.09,88303.0,55.1042,55.3269,55.0953,55.3091,88303.0
2016-01-29 11:55:00,62.09,62.16,62.08,62.12,63408.0,55.3091,55.3714,55.3002,55.3358,63408.0
2016-01-29 12:00:00,62.13,62.14,62.06,62.1,58789.0,55.3447,55.3536,55.2823,55.318,58789.0
2016-01-29 12:05:00,62.1,62.14,62.06,62.07,56903.0,55.318,55.3536,55.2823,55.2912,56903.0
2016-01-29 12:10:00,62.07,62.14,62.07,62.1,71807.0,55.2912,55.3536,55.2912,55.318,71807.0
2016-01-29 12:15:00,62.09,62.15,62.08,62.11,59562.0,55.3091,55.3625,55.3002,55.3269,59562.0
2016-01-29 12:20:00,62.12,62.16,62.08,62.1,64791.0,55.3358,55.3714,55.3002,55.318,64791.0
2016-01-29 12:25:00,62.1,62.13,62.06,62.08,72525.0,55.318,55.3447,55.2823,55.3002,72525.0
2016-01-29 12:30:00,62.08,62.15,62.07,62.09,124053.0,55.3002,55.3625,55.2912,55.3091,124053.0
2016-01-29 12:35:00,62.09,62.1,61.97,62.09,127709.0,55.3091,55.318,55.2022,55.3091,127709.0
2016-01-29 12:40:00,62.1,62.11,62.0,62.01,143667.0,55.318,55.3269,55.2289,55.2378,143667.0
2016-01-29 12:45:00,62.02,62.05,61.99,61.99,103865.0,55.2467,55.2734,55.22,55.22,103865.0
2016-01-29 12:50:00,61.99,62.0,61.94,61.98,116593.0,55.22,55.2289,55.1754,55.2111,116593.0
2016-01-29 12:55:00,61.97,62.0,61.96,61.97,80595.0,55.2022,55.2289,55.1933,55.2022,80595.0
2016-01-29 13:00:00,61.97,61.98,61.89,61.91,86525.0,55.2022,55.2111,55.1309,55.1487,86525.0
2016-01-29 13:05:00,61.9,61.94,61.85,61.88,66174.0,55.1398,55.1754,55.0953,55.122,66174.0
2016-01-29 13:10:00,61.88,61.91,61.8,61.82,52761.0,55.122,55.1487,55.0507,55.0685,52761.0
2016-01-29 13:15:00,61.82,61.83,61.68,61.69,105962.0,55.0685,55.0775,54.9438,54.9527,105962.0
2016-01-29 13:20:00,61.7,61.79,61.68,61.71,70665.0,54.9617,55.0418,54.9438,54.9706,70665.0
2016-01-29 13:25:00,61.71,61.72,61.57,61.58,80169.0,54.9706,54.9795,54.8458,54.8548,80169.0
2016-01-29 13:30:00,61.58,61.62,61.49,61.5,95586.0,54.8548,54.8904,54.7746,54.7835,95586.0
2016-01-29 13:35:00,61.5,61.51,61.48,61.5,82136.0,54.7835,54.7924,54.7657,54.7835,82136.0
2016-01-29 13:40:00,61.5,61.71,61.48,61.7,133653.0,54.7835,54.9706,54.7657,54.9617,133653.0
2016-01-29 13:45:00,61.7,61.74,61.64,61.7,47441.0,54.9617,54.9973,54.9082,54.9617,47441.0
2016-01-29 13:50:00,61.71,61.71,61.48,61.55,90071.0,54.9706,54.9706,54.7657,54.828,90071.0
2016-01-29 13:55:00,61.56,61.61,61.55,61.55,54271.0,54.8369,54.8815,54.828,54.828,54271.0
2016-01-29 14:00:00,61.55,61.59,61.45,61.59,89796.0,54.828,54.8637,54.739,54.8637,89796.0
2016-01-29 14:05:00,61.59,61.68,61.59,61.64,80886.0,54.8637,54.9438,54.8637,54.9082,80886.0
2016-01-29 14:10:00,61.64,61.81,61.63,61.8,104825.0,54.9082,55.0596,54.8993,55.0507,104825.0
2016-01-29 14:15:00,61.8,61.86,61.74,61.86,61775.0,55.0507,55.1042,54.9973,55.1042,61775.0
2016-01-29 14:20:00,61.86,61.86,61.78,61.85,87394.0,55.1042,55.1042,55.0329,55.0953,87394.0
2016-01-29 14:25:00,61.86,61.98,61.86,61.98,75986.0,55.1042,55.2111,55.1042,55.2111,75986.0
2016-01-29 14:30:00,61.97,62.03,61.96,62.01,76539.0,55.2022,55.2556,55.1933,55.2378,76539.0
2016-01-29 14:35:00,62.01,62.08,62.0,62.05,85304.0,55.2378,55.3002,55.2289,55.2734,85304.0
2016-01-29 14:40:00,62.04,62.08,61.98,61.98,78298.0,55.2645,55.3002,55.2111,55.2111,78298.0
2016-01-29 14:45:00,61.98,62.02,61.94,61.94,76982.0,55.2111,55.2467,55.1754,55.1754,76982.0
2016-01-29 14:50:00,61.95,61.96,61.87,61.88,78112.0,55.1843,55.1933,55.1131,55.122,78112.0
2016-01-29 14:55:00,61.88,61.91,61.84,61.88,92228.0,55.122,55.1487,55.0864,55.122,92228.0
2016-01-29 15:00:00,61.89,61.9,61.84,61.88,121092.0,55.1309,55.1398,55.0864,55.122,121092.0
2016-01-29 15:05:00,61.88,61.9,61.85,61.9,99703.0,55.122,55.1398,55.0953,55.1398,99703.0
2016-01-29 15:10:00,61.89,61.96,61.88,61.94,101999.0,55.1309,55.1933,55.122,55.1754,101999.0
2016-01-29 15:15:00,61.94,61.96,61.84,61.88,120585.0,55.1754,55.1933,55.0864,55.122,120585.0
2016-01-29 15:20:00,61.87,61.95,61.85,61.95,129949.0,55.1131,55.1843,55.0953,55.1843,129949.0
2016-01-29 15:25:00,61.94,62.0,61.93,61.97,129991.0,55.1754,55.2289,55.1665,55.2022,129991.0
2016-01-29 15:30:00,61.96,61.97,61.86,61.87,140920.0,55.1933,55.2022,55.1042,55.1131,140920.0
2016-01-29 15:35:00,61.87,61.93,61.86,61.86,228706.0,55.1131,55.1665,55.1042,55.1042,228706.0
2016-01-29 15:40:00,61.87,61.99,61.86,61.94,198961.0,55.1131,55.22,55.1042,55.1754,198961.0
2016-01-29 15:45:00,61.94,62.07,61.93,62.03,234830.0,55.1754,55.2912,55.1665,55.2556,234830.0
2016-01-29 15:50:00,62.04,62.07,61.99,62.02,363305.0,55.2645,55.2912,55.22,55.2467,363305.0
2016-01-29 15:55:00,62.01,62.05,61.88,62.01,520616.0,55.2378,55.2734,55.122,55.2378,520616.0
2016-02-01 09:30:00,61.75,61.89,61.7,61.85,369485.0,55.0062,55.1309,54.9617,55.0953,369485.0
2016-02-01 09:35:00,61.86,62.29,61.86,62.27,226986.0,55.1042,55.4872,55.1042,55.4694,226986.0
2016-02-01 09:40:00,62.26,62.3,62.03,62.15,105380.0,55.4605,55.4961,55.2556,55.3625,105380.0
2016-02-01 09:45:00,62.17,62.37,62.16,62.21,197380.0,55.3803,55.5585,55.3714,55.416,197380.0
2016-02-01 09:50:00,62.23,62.67,62.22,62.64,140190.0,55.4338,55.8257,55.4249,55.799,140190.0
2016-02-01 09:55:00,62.64,62.71,62.57,62.6,110456.0,55.799,55.8613,55.7366,55.7634,110456.0
2016-02-01 10:00:00,62.6,62.71,62.53,62.65,137874.0,55.7634,55.8613,55.701,55.8079,137874.0
2016-02-01 10:05:00,62.64,62.88,62.64,62.79,133656.0,55.799,56.0128,55.799,55.9326,133656.0
2016-02-01 10:10:00,62.8,62.99,62.7,62.96,152173.0,55.9415,56.1108,55.8524,56.084,152173.0
2016-02-01 10:15:00,62.96,62.97,62.79,62.9,98059.0,56.084,56.093,55.9326,56.0306,98059.0
2016-02-01 10:20:00,62.91,62.95,62.79,62.86,133919.0,56.0395,56.0751,55.9326,55.995,133919.0
2016-02-01 10:25:00,62.86,62.99,62.86,62.95,93670.0,55.995,56.1108,55.995,56.0751,93670.0
2016-02-01 10:30:00,62.95,62.99,62.85,62.92,85345.0,56.0751,56.1108,55.9861,56.0484,85345.0
2016-02-01 10:35:00,62.91,62.99,62.86,62.89,93619.0,56.0395,56.1108,55.995,56.0217,93619.0
2016-02-01 10:40:00,62.89,62.93,62.83,62.92,85225.0,56.0217,56.0573,55.9682,56.0484,85225.0
2016-02-01 10:45:00,62.91,62.94,62.75,62.81,105647.0,56.0395,56.0662,55.897,55.9504,105647.0
2016-02-01 10:50:00,62.8,62.81,62.66,62.72,84017.0,55.9415,55.9504,55.8168,55.8703,84017.0
2016-02-01 10:55:00,62.71,62.84,62.7,62.83,88308.0,55.8613,55.9771,55.8524,55.9682,88308.0
2016-02-01 11:00:00,62.83,62.83,62.74,62.82,84272.0,55.9682,55.9682,55.8881,55.9593,84272.0
2016-02-01 11:05:00,62.81,62.85,62.76,62.79,88348.0,55.9504,55.9861,55.9059,55.9326,88348.0
2016-02-01 11:10:00,62.79,62.87,62.77,62.84,112448.0,55.9326,56.0039,55.9148,55.9771,112448.0
2016-02-01 11:15:00,62.85,62.87,62.75,62.82,98764.0,55.9861,56.0039,55.897,55.9593,98764.0
2016-02-01 11:20:00,62.8,62.82,62.73,62.81,62880.0,55.9415,55.9593,55.8792,55.9504,62880.0
2016-02-01 11:25:00,62.81,62.87,62.79,62.86,65137.0,55.9504,56.0039,55.9326,55.995,65137.0
2016-02-01 11:30:00,62.86,62.89,62.82,62.89,65860.0,55.995,56.0217,55.9593,56.0217,65860.0
2016-02-01 11:35:00,62.9,63.0,62.89,62.97,81299.0,56.0306,56.1197,56.0217,56.093,81299.0
2016-02-01 11:40:00,62.97,63.0,62.94,62.98,86760.0,56.093,56.1197,56.0662,56.1019,86760.0
2016-02-01 11:45:00,62.96,62.97,62.91,62.93,82130.0,56.084,56.093,56.0395,56.0573,82130.0
2016-02-01 11:50:00,62.93,62.96,62.88,62.96,93396.0,56.0573,56.084,56.0128,56.084,93396.0
2016-02-01 11:55:00,62.96,62.98,62.91,62.97,62128.0,56.084,56.1019,56.0395,56.093,62128.0
2016-02-01 12:00:00,62.97,63.03,62.9,62.92,126747.0,56.093,56.1464,56.0306,56.0484,126747.0
2016-02-01 12:05:00,62.92,62.92,62.83,62.88,46632.0,56.0484,56.0484,55.9682,56.0128,46632.0
2016-02-01 12:10:00,62.88,62.92,62.84,62.87,61620.0,56.0128,56.0484,55.9771,56.0039,61620.0
2016-02-01 12:15:00,62.87,62.9,62.83,62.89,65216.0,56.0039,56.0306,55.9682,56.0217,65216.0
2016-02-01 12:20:00,62.88,62.93,62.83,62.86,40334.0,56.0128,56.0573,55.9682,55.995,40334.0
2016-02-01 12:25:00,62.87,62.87,62.75,62.76,38610.0,56.0039,56.0039,55.897,55.9059,38610.0
2016-02-01 12:30:00,62.76,62.81,62.75,62.78,32142.0,55.9059,55.9504,55.897,55.9237,32142.0
2016-02-01 12:35:00,62.77,62.81,62.71,62.75,39028.0,55.9148,55.9504,55.8613,55.897,39028.0
2016-02-01 12:40:00,62.76,62.78,62.73,62.77,38348.0,55.9059,55.9237,55.8792,55.9148,38348.0
2016-02-01 12:45:00,62.77,62.78,62.69,62.76,27861.0,55.9148,55.9237,55.8435,55.9059,27861.0
2016-02-01 12:50:00,62.75,62.76,62.7,62.71,50597.0,55.897,55.9059,55.8524,55.8613,50597.0
2016-02-01 12:55:00,62.72,62.73,62.68,62.71,37346.0,55.8703,55.8792,55.8346,55.8613,37346.0
2016-02-01 13:00:00,62.71,62.82,62.67,62.81,57047.0,55.8613,55.9593,55.8257,55.9504,57047.0
2016-02-01 13:05:00,62.81,62.85,62.75,62.77,44643.0,55.9504,55.9861,55.897,55.9148,44643.0
2016-02-01 13:10:00,62.78,62.81,62.73,62.77,45480.0,55.9237,55.9504,55.8792,55.9148,45480.0
2016-02-01 13:15:00,62.77,62.78,62.71,62.71,43576.0,55.9148,55.9237,55.8613,55.8613,43576.0
2016-02-01 13:20:00,62.71,62.82,62.7,62.81,53145.0,55.8613,55.9593,55.8524,55.9504,53145.0
2016-02-01 13:25:00,62.81,62.86,62.8,62.81,50949.0,55.9504,55.995,55.9415,55.9504,50949.0
2016-02-01 13:30:00,62.81,62.87,62.81,62.86,52556.0,55.9504,56.0039,55.9504,55.995,52556.0
2016-02-01 13:35:00,62.86,62.91,62.83,62.89,42788.0,55.995,56.0395,55.9682,56.0217,42788.0
2016-02-01 13:40:00,62.89,62.92,62.83,62.84,57401.0,56.0217,56.0484,55.9682,55.9771,57401.0
2016-02-01 13:45:00,62.83,62.93,62.82,62.92,31243.0,55.9682,56.0573,55.9593,56.0484,31243.0
2016-02-01 13:50:00,62.91,62.91,62.77,62.78,48397.0,56.0395,56.0395,55.9148,55.9237,48397.0
2016-02-01 13:55:00,62.78,62.82,62.75,62.81,58598.0,55.9237,55.9593,55.897,55.9504,58598.0
2016-02-01 14:00:00,62.8,62.87,62.8,62.8,91378.0,55.9415,56.0039,55.9415,55.9415,91378.0
2016-02-01 14:05:00,62.8,62.82,62.72,62.72,54046.0,55.9415,55.9593,55.8703,55.8703,54046.0
2016-02-01 14:10:00,62.73,62.81,62.71,62.81,55075.0,55.8792,55.9504,55.8613,55.9504,55075.0
2016-02-01 14:15:00,62.8,62.89,62.74,62.89,59941.0,55.9415,56.0217,55.8881,56.0217,59941.0
2016-02-01 14:20:00,62.89,63.03,62.84,63.01,90366.0,56.0217,56.1464,55.9771,56.1286,90366.0
2016-02-01 14:25:00,63.0,63.06,62.95,63.02,77092.0,56.1197,56.1731,56.0751,56.1375,77092.0
2016-02-01 14:30:00,63.02,63.05,62.96,62.98,60066.0,56.1375,56.1642,56.084,56.1019,60066.0
2016-02-01 14:35:00,62.98,63.03,62.97,63.02,100942.0,56.1019,56.1464,56.093,56.1375,100942.0
2016-02-01 14:40:00,63.02,63.14,63.01,63.11,104591.0,56.1375,56.2444,56.1286,56.2177,104591.0
2016-02-01 14:45:00,63.1,63.12,63.02,63.09,93656.0,56.2088,56.2266,56.1375,56.1998,93656.0
2016-02-01 14:50:00,63.09,63.14,63.07,63.12,44910.0,56.1998,56.2444,56.182,56.2266,44910.0
2016-02-01 14:55:00,63.13,63.22,63.11,63.2,79288.0,56.2355,56.3156,56.2177,56.2978,79288.0
2016-02-01 15:00:00,63.2,63.26,63.17,63.17,105248.0,56.2978,56.3513,56.2711,56.2711,105248.0
2016-02-01 15:05:00,63.17,63.2,63.15,63.17,81404.0,56.2711,56.2978,56.2533,56.2711,81404.0
2016-02-01 15:10:00,63.17,63.24,63.15,63.22,98719.0,56.2711,56.3335,56.2533,56.3156,98719.0
2016-02-01 15:15:00,63.22,63.35,63.2,63.33,143260.0,56.3156,56.4315,56.2978,56.4136,143260.0
2016-02-01 15:20:00,63.33,63.42,63.31,63.37,115130.0,56.4136,56.4938,56.3958,56.4493,115130.0
2016-02-01 15:25:00,63.38,63.47,63.36,63.44,115235.0,56.4582,56.5383,56.4404,56.5116,115235.0
2016-02-01 15:30:00,63.44,63.45,63.35,63.41,129830.0,56.5116,56.5205,56.4315,56.4849,129830.0
2016-02-01 15:35:00,63.41,63.46,63.3,63.32,155280.0,56.4849,56.5294,56.3869,56.4047,155280.0
2016-02-01 15:40:00,63.32,63.37,63.27,63.36,153645.0,56.4047,56.4493,56.3602,56.4404,153645.0
2016-02-01 15:45:00,63.37,63.39,63.28,63.28,173293.0,56.4493,56.4671,56.3691,56.3691,173293.0
2016-02-01 15:50:00,63.29,63.32,63.21,63.22,149570.0,56.378,56.4047,56.3067,56.3156,149570.0
2016-02-01 15:55:00,63.21,63.24,63.12,63.14,256757.0,56.3067,56.3335,56.2266,56.2444,256757.0
2016-02-02 09:30:00,63.02,63.5,63.02,63.35,220727.0,56.1375,56.5651,56.1375,56.4315,220727.0
2016-02-02 09:35:00,63.37,63.37,63.16,63.29,68821.0,56.4493,56.4493,56.2622,56.378,68821.0
2016-02-02 09:40:00,63.28,63.38,63.21,63.27,114671.0,56.3691,56.4582,56.3067,56.3602,114671.0
2016-02-02 09:45:00,63.25,63.29,63.08,63.15,83015.0,56.3424,56.378,56.1909,56.2533,83015.0
2016-02-02 09:50:00,63.16,63.17,63.04,63.06,99041.0,56.2622,56.2711,56.1553,56.1731,99041.0
2016-02-02 09:55:00,63.05,63.21,63.02,63.16,73803.0,56.1642,56.3067,56.1375,56.2622,73803.0
2016-02-02 10:00:00,63.15,63.22,63.04,63.07,60194.0,56.2533,56.3156,56.1553,56.182,60194.0
2016-02-02 10:05:00,63.07,63.07,62.61,62.63,248914.0,56.182,56.182,55.7723,55.7901,248914.0
2016-02-02 10:10:00,62.64,62.79,62.64,62.66,134128.0,55.799,55.9326,55.799,55.8168,134128.0
2016-02-02 10:15:00,62.65,62.73,62.6,62.61,73690.0,55.8079,55.8792,55.7634,55.7723,73690.0
2016-02-02 10:20:00,62.61,62.74,62.5,62.72,123685.0,55.7723,55.8881,55.6743,55.8703,123685.0
2016-02-02 10:25:00,62.71,63.0,62.68,62.89,70534.0,55.8613,56.1197,55.8346,56.0217,70534.0
2016-02-02 10:30:00,62.9,63.09,62.85,62.99,237263.0,56.0306,56.1998,55.9861,56.1108,237263.0
2016-02-02 10:35:00,62.99,63.15,62.95,63.1,68258.0,56.1108,56.2533,56.0751,56.2088,68258.0
2016-02-02 10:40:00,63.08,63.12,62.98,63.09,50886.0,56.1909,56.2266,56.1019,56.1998,50886.0
2016-02-02 10:45:00,63.08,63.13,63.03,63.11,70046.0,56.1909,56.2355,56.1464,56.2177,70046.0
2016-02-02 10:50:00,63.11,63.16,62.95,63.0,80940.0,56.2177,56.2622,56.0751,56.1197,80940.0
2016-02-02 10:55:00,63.01,63.18,63.01,63.15,64964.0,56.1286,56.28,56.1286,56.2533,64964.0
2016-02-02 11:00:00,63.16,63.24,63.07,63.14,58449.0,56.2622,56.3335,56.182,56.2444,58449.0
2016-02-02 11:05:00,63.13,63.18,63.07,63.09,81370.0,56.2355,56.28,56.182,56.1998,81370.0
2016-02-02 11:10:00,63.09,63.18,63.04,63.18,180769.0,56.1998,56.28,56.1553,56.28,180769.0
2016-02-02 11:15:00,63.18,63.25,63.12,63.15,118485.0,56.28,56.3424,56.2266,56.2533,118485.0
2016-02-02 11:20:00,63.16,63.2,63.08,63.19,72445.0,56.2622,56.2978,56.1909,56.2889,72445.0
2016-02-02 11:25:00,63.19,63.2,63.11,63.11,98353.0,56.2889,56.2978,56.2177,56.2177,98353.0
2016-02-02 11:30:00,63.11,63.29,63.11,63.18,104568.0,56.2177,56.378,56.2177,56.28,104568.0
2016-02-02 11:35:00,63.19,63.2,63.06,63.07,53770.0,56.2889,56.2978,56.1731,56.182,53770.0
2016-02-02 11:40:00,63.07,63.18,63.05,63.07,116569.0,56.182,56.28,56.1642,56.182,116569.0
2016-02-02 11:45:00,63.08,63.12,63.01,63.06,91101.0,56.1909,56.2266,56.1286,56.1731,91101.0
2016-02-02 11:50:00,63.05,63.09,63.01,63.01,111031.0,56.1642,56.1998,56.1286,56.1286,111031.0
2016-02-02 11:55:00,63.02,63.07,62.91,62.96,114500.0,56.1375,56.182,56.0395,56.084,114500.0
2016-02-02 12:00:00,62.96,63.08,62.92,62.93,129668.0,56.084,56.1909,56.0484,56.0573,129668.0
2016-02-02 12:05:00,62.94,63.01,62.86,62.93,406218.0,56.0662,56.1286,55.995,56.0573,406218.0
2016-02-02 12:10:00,62.93,62.93,62.68,62.8,125833.0,56.0573,56.0573,55.8346,55.9415,125833.0
2016-02-02 12:15:00,62.79,62.83,62.75,62.79,128897.0,55.9326,55.9682,55.897,55.9326,128897.0
2016-02-02 12:20:00,62.79,62.88,62.78,62.82,95042.0,55.9326,56.0128,55.9237,55.9593,95042.0
2016-02-02 12:25:00,62.81,62.84,62.66,62.81,152340.0,55.9504,55.9771,55.8168,55.9504,152340.0
2016-02-02 12:30:00,62.81,63.0,62.77,62.99,244010.0,55.9504,56.1197,55.9148,56.1108,244010.0
2016-02-02 12:35:00,62.99,63.0,62.9,62.96,73504.0,56.1108,56.1197,56.0306,56.084,73504.0
2016-02-02 12:40:00,62.95,62.99,62.9,62.98,40031.0,56.0751,56.1108,56.0306,56.1019,40031.0
2016-02-02 12:45:00,62.98,63.01,62.94,63.0,94227.0,56.1019,56.1286,56.0662,56.1197,94227.0
2016-02-02 12:50:00,62.99,62.99,62.83,62.84,120060.0,56.1108,56.1108,55.9682,55.9771,120060.0
2016-02-02 12:55:00,62.84,62.93,62.81,62.9,92989.0,55.9771,56.0573,55.9504,56.0306,92989.0
2016-02-02 13:00:00,62.91,62.91,62.76,62.82,165545.0,56.0395,56.0395,55.9059,55.9593,165545.0
2016-02-02 13:05:00,62.83,62.86,62.74,62.8,42240.0,55.9682,55.995,55.8881,55.9415,42240.0
2016-02-02 13:10:00,62.81,62.92,62.77,62.88,45786.0,55.9504,56.0484,55.9148,56.0128,45786.0
2016-02-02 13:15:00,62.89,62.93,62.87,62.87,186296.0,56.0217,56.0573,56.0039,56.0039,186296.0
2016-02-02 13:20:00,62.88,62.88,62.73,62.77,39666.0,56.0128,56.0128,55.8792,55.9148,39666.0
2016-02-02 13:25:00,62.79,62.86,62.76,62.84,33295.0,55.9326,55.995,55.9059,55.9771,33295.0
2016-02-02 13:30:00,62.85,62.85,62.76,62.8,32151.0,55.9861,55.9861,55.9059,55.9415,32151.0
2016-02-02 13:35:00,62.79,62.8,62.67,62.7,260530.0,55.9326,55.9415,55.8257,55.8524,260530.0
2016-02-02 13:40:00,62.7,62.72,62.63,62.64,57141.0,55.8524,55.8703,55.7901,55.799,57141.0
2016-02-02 13:45:00,62.64,62.64,62.54,62.61,47427.0,55.799,55.799,55.7099,55.7723,47427.0
2016-02-02 13:50:00,62.61,62.61,62.55,62.58,52973.0,55.7723,55.7723,55.7188,55.7455,52973.0
2016-02-02 13:55:00,62.59,62.6,62.51,62.54,36712.0,55.7545,55.7634,55.6832,55.7099,36712.0
2016-02-02 14:00:00,62.54,62.61,62.47,62.48,152666.0,55.7099,55.7723,55.6476,55.6565,152666.0
2016-02-02 14:05:00,62.49,62.58,62.47,62.51,100452.0,55.6654,55.7455,55.6476,55.6832,100452.0
2016-02-02 14:10:00,62.5,62.54,62.42,62.53,114179.0,55.6743,55.7099,55.603,55.701,114179.0
2016-02-02 14:15:00,62.52,62.57,62.48,62.5,70768.0,55.6921,55.7366,55.6565,55.6743,70768.0
2016-02-02 14:20:00,62.49,62.52,62.45,62.51,76049.0,55.6654,55.6921,55.6297,55.6832,76049.0
2016-02-02 14:25:00,62.51,62.54,62.32,62.33,102325.0,55.6832,55.7099,55.5139,55.5228,102325.0
2016-02-02 14:30:00,62.33,62.49,62.31,62.49,77175.0,55.5228,55.6654,55.505,55.6654,77175.0
2016-02-02 14:35:00,62.49,62.63,62.42,62.59,75841.0,55.6654,55.7901,55.603,55.7545,75841.0
2016-02-02 14:40:00,62.59,62.74,62.59,62.7,66546.0,55.7545,55.8881,55.7545,55.8524,66546.0
2016-02-02 14:45:00,62.69,62.7,62.61,62.66,32272.0,55.8435,55.8524,55.7723,55.8168,32272.0
2016-02-02 14:50:00,62.66,62.68,62.51,62.52,44807.0,55.8168,55.8346,55.6832,55.6921,44807.0
2016-02-02 14:55:00,62.51,62.53,62.45,62.45,55875.0,55.6832,55.701,55.6297,55.6297,55875.0
2016-02-02 15:00:00,62.45,62.5,62.44,62.44,72968.0,55.6297,55.6743,55.6208,55.6208,72968.0
2016-02-02 15:05:00,62.45,62.46,62.36,62.38,119322.0,55.6297,55.6387,55.5496,55.5674,119322.0
2016-02-02 15:10:00,62.37,62.42,62.31,62.4,84777.0,55.5585,55.603,55.505,55.5852,84777.0
2016-02-02 15:15:00,62.41,62.55,62.41,62.54,68869.0,55.5941,55.7188,55.5941,55.7099,68869.0
2016-02-02 15:20:00,62.54,62.54,62.42,62.47,100906.0,55.7099,55.7099,55.603,55.6476,100906.0
2016-02-02 15:25:00,62.48,62.58,62.46,62.52,76047.0,55.6565,55.7455,55.6387,55.6921,76047.0
2016-02-02 15:30:00,62.53,62.59,62.5,62.51,87261.0,55.701,55.7545,55.6743,55.6832,87261.0
2016-02-02 15:35:00,62.5,62.63,62.49,62.54,105828.0,55.6743,55.7901,55.6654,55.7099,105828.0
2016-02-02 15:40:00,62.54,62.62,62.49,62.59,92250.0,55.7099,55.7812,55.6654,55.7545,92250.0
2016-02-02 15:45:00,62.59,62.61,62.46,62.59,150716.0,55.7545,55.7723,55.6387,55.7545,150716.0
2016-02-02 15:50:00,62.6,62.62,62.5,62.62,115634.0,55.7634,55.7812,55.6743,55.7812,115634.0
2016-02-02 15:55:00,62.61,62.63,62.51,62.54,226922.0,55.7723,55.7901,55.6832,55.7099,226922.0
2016-02-03 09:30:00,62.88,62.88,62.53,62.63,135786.0,56.0128,56.0128,55.701,55.7901,135786.0
2016-02-03 09:35:00,62.63,62.88,62.58,62.88,60147.0,55.7901,56.0128,55.7455,56.0128,60147.0
2016-02-03 09:40:00,62.87,62.9,62.75,62.82,43068.0,56.0039,56.0306,55.897,55.9593,43068.0
2016-02-03 09:45:00,62.82,62.82,62.53,62.74,54479.0,55.9593,55.9593,55.701,55.8881,54479.0
2016-02-03 09:50:00,62.75,62.85,62.59,62.6,78548.0,55.897,55.9861,55.7545,55.7634,78548.0
2016-02-03 09:55:00,62.59,62.78,62.52,62.74,52112.0,55.7545,55.9237,55.6921,55.8881,52112.0
2016-02-03 10:00:00,62.74,62.74,62.1,62.2,118177.0,55.8881,55.8881,55.318,55.407,118177.0
2016-02-03 10:05:00,62.2,62.2,61.92,61.97,102129.0,55.407,55.407,55.1576,55.2022,102129.0
2016-02-03 10:10:00,61.96,62.03,61.72,61.75,130534.0,55.1933,55.2556,54.9795,55.0062,130534.0
2016-02-03 10:15:00,61.74,62.13,61.68,62.13,112012.0,54.9973,55.3447,54.9438,55.3447,112012.0
2016-02-03 10:20:00,62.12,62.13,62.01,62.07,49490.0,55.3358,55.3447,55.2378,55.2912,49490.0
2016-02-03 10:25:00,62.07,62.11,61.76,61.76,60163.0,55.2912,55.3269,55.0151,55.0151,60163.0
2016-02-03 10:30:00,61.76,61.76,61.51,61.68,118495.0,55.0151,55.0151,54.7924,54.9438,118495.0
2016-02-03 10:35:00,61.68,61.79,61.61,61.75,82703.0,54.9438,55.0418,54.8815,55.0062,82703.0
2016-02-03 10:40:00,61.74,61.81,61.63,61.65,73571.0,54.9973,55.0596,54.8993,54.9171,73571.0
2016-02-03 10:45:00,61.66,61.74,61.45,61.46,118232.0,54.926,54.9973,54.739,54.7479,118232.0
2016-02-03 10:50:00,61.48,61.71,61.45,61.69,274755.0,54.7657,54.9706,54.739,54.9527,274755.0
2016-02-03 10:55:00,61.69,61.93,61.67,61.92,87335.0,54.9527,55.1665,54.9349,55.1576,87335.0
2016-02-03 11:00:00,61.92,61.93,61.61,61.63,67850.0,55.1576,55.1665,54.8815,54.8993,67850.0
2016-02-03 11:05:00,61.64,61.66,61.43,61.51,68000.0,54.9082,54.926,54.7211,54.7924,68000.0
2016-02-03 11:10:00,61.51,61.55,61.33,61.36,166992.0,54.7924,54.828,54.6321,54.6588,166992.0
2016-02-03 11:15:00,61.36,61.62,61.3,61.57,145382.0,54.6588,54.8904,54.6053,54.8458,145382.0
2016-02-03 11:20:00,61.57,61.8,61.56,61.77,46804.0,54.8458,55.0507,54.8369,55.024,46804.0
2016-02-03 11:25:00,61.79,61.96,61.75,61.84,58854.0,55.0418,55.1933,55.0062,55.0864,58854.0
2016-02-03 11:30:00,61.85,61.95,61.83,61.89,108486.0,55.0953,55.1843,55.0775,55.1309,108486.0
2016-02-03 11:35:00,61.89,62.03,61.76,61.97,194294.0,55.1309,55.2556,55.0151,55.2022,194294.0
2016-02-03 11:40:00,61.99,62.27,61.98,62.13,64857.0,55.22,55.4694,55.2111,55.3447,64857.0
2016-02-03 11:45:00,62.13,62.35,62.11,62.12,60060.0,55.3447,55.5407,55.3269,55.3358,60060.0
2016-02-03 11:50:00,62.13,62.19,61.83,61.9,71879.0,55.3447,55.3981,55.0775,55.1398,71879.0
2016-02-03 11:55:00,61.92,61.95,61.77,61.94,51277.0,55.1576,55.1843,55.024,55.1754,51277.0
2016-02-03 12:00:00,61.95,62.06,61.92,62.03,58844.0,55.1843,55.2823,55.1576,55.2556,58844.0
2016-02-03 12:05:00,62.02,62.09,61.86,62.04,61358.0,55.2467,55.3091,55.1042,55.2645,61358.0
2016-02-03 12:10:00,62.04,62.1,61.7,61.77,73652.0,55.2645,55.318,54.9617,55.024,73652.0
2016-02-03 12:15:00,61.75,61.95,61.72,61.73,64112.0,55.0062,55.1843,54.9795,54.9884,64112.0
2016-02-03 12:20:00,61.72,61.99,61.71,61.94,51944.0,54.9795,55.22,54.9706,55.1754,51944.0
2016-02-03 12:25:00,61.94,61.99,61.79,61.82,44352.0,55.1754,55.22,55.0418,55.0685,44352.0
2016-02-03 12:30:00,61.82,61.82,61.55,61.61,59203.0,55.0685,55.0685,54.828,54.8815,59203.0
2016-02-03 12:35:00,61.61,61.71,61.56,61.67,55519.0,54.8815,54.9706,54.8369,54.9349,55519.0
2016-02-03 12:40:00,61.66,61.69,61.55,61.58,40845.0,54.926,54.9527,54.828,54.8548,40845.0
2016-02-03 12:45:00,61.58,61.73,61.57,61.73,65886.0,54.8548,54.9884,54.8458,54.9884,65886.0
2016-02-03 12:50:00,61.73,61.8,61.67,61.68,64837.0,54.9884,55.0507,54.9349,54.9438,64837.0
2016-02-03 12:55:00,61.69,61.84,61.68,61.83,53158.0,54.9527,55.0864,54.9438,55.0775,53158.0
2016-02-03 13:00:00,61.82,61.96,61.82,61.89,57020.0,55.0685,55.1933,55.0685,55.1309,57020.0
2016-02-03 13:05:00,61.88,61.98,61.81,61.82,52567.0,55.122,55.2111,55.0596,55.0685,52567.0
2016-02-03 13:10:00,61.81,61.87,61.78,61.79,34456.0,55.0596,55.1131,55.0329,55.0418,34456.0
2016-02-03 13:15:00,61.8,61.9,61.74,61.76,60280.0,55.0507,55.1398,54.9973,55.0151,60280.0
2016-02-03 13:20:00,61.78,61.87,61.73,61.87,49429.0,55.0329,55.1131,54.9884,55.1131,49429.0
2016-02-03 13:25:00,61.88,61.96,61.85,61.85,50360.0,55.122,55.1933,55.0953,55.0953,50360.0
2016-02-03 13:30:00,61.86,61.87,61.7,61.72,41976.0,55.1042,55.1131,54.9617,54.9795,41976.0
2016-02-03 13:35:00,61.72,61.75,61.65,61.65,59532.0,54.9795,55.0062,54.9171,54.9171,59532.0
2016-02-03 13:40:00,61.65,61.77,61.62,61.77,49357.0,54.9171,55.024,54.8904,55.024,49357.0
2016-02-03 13:45:00,61.77,61.78,61.63,61.66,57272.0,55.024,55.0329,54.8993,54.926,57272.0
2016-02-03 13:50:00,61.66,61.69,61.58,61.6,69424.0,54.926,54.9527,54.8548,54.8726,69424.0
2016-02-03 13:55:00,61.59,61.6,61.47,61.49,76130.0,54.8637,54.8726,54.7568,54.7746,76130.0
2016-02-03 14:00:00,61.49,61.64,61.49,61.59,51554.0,54.7746,54.9082,54.7746,54.8637,51554.0
2016-02-03 14:05:00,61.59,61.79,61.59,61.79,65724.0,54.8637,55.0418,54.8637,55.0418,65724.0
2016-02-03 14:10:00,61.78,61.95,61.77,61.88,51047.0,55.0329,55.1843,55.024,55.122,51047.0
2016-02-03 14:15:00,61.89,61.93,61.8,61.84,53502.0,55.1309,55.1665,55.0507,55.0864,53502.0
2016-02-03 14:20:00,61.85,62.29,61.84,62.29,82235.0,55.0953,55.4872,55.0864,55.4872,82235.0
2016-02-03 14:25:00,62.3,62.47,62.23,62.36,76840.0,55.4961,55.6476,55.4338,55.5496,76840.0
2016-02-03 14:30:00,62.35,62.45,62.3,62.35,60883.0,55.5407,55.6297,55.4961,55.5407,60883.0
2016-02-03 14:35:00,62.36,62.41,62.26,62.34,73177.0,55.5496,55.5941,55.4605,55.5318,73177.0
2016-02-03 14:40:00,62.35,62.55,62.32,62.5,86396.0,55.5407,55.7188,55.5139,55.6743,86396.0
2016-02-03 14:45:00,62.51,62.73,62.51,62.52,103793.0,55.6832,55.8792,55.6832,55.6921,103793.0
2016-02-03 14:50:00,62.52,62.53,62.39,62.48,62663.0,55.6921,55.701,55.5763,55.6565,62663.0
2016-02-03 14:55:00,62.47,62.61,62.47,62.57,63712.0,55.6476,55.7723,55.6476,55.7366,63712.0
2016-02-03 15:00:00,62.57,62.6,62.39,62.45,90385.0,55.7366,55.7634,55.5763,55.6297,90385.0
2016-02-03 15:05:00,62.45,62.68,62.44,62.64,74401.0,55.6297,55.8346,55.6208,55.799,74401.0
2016-02-03 15:10:00,62.64,62.77,62.6,62.63,69047.0,55.799,55.9148,55.7634,55.7901,69047.0
2016-02-03 15:15:00,62.61,62.61,62.47,62.53,59639.0,55.7723,55.7723,55.6476,55.701,59639.0
2016-02-03 15:20:00,62.51,62.56,62.45,62.52,77289.0,55.6832,55.7277,55.6297,55.6921,77289.0
2016-02-03 15:25:00,62.53,62.6,62.45,62.46,83108.0,55.701,55.7634,55.6297,55.6387,83108.0
2016-02-03 15:30:00,62.46,62.55,62.44,62.47,86541.0,55.6387,55.7188,55.6208,55.6476,86541.0
2016-02-03 15:35:00,62.47,62.51,62.32,62.38,98423.0,55.6476,55.6832,55.5139,55.5674,98423.0
2016-02-03 15:40:00,62.38,62.49,62.32,62.48,153075.0,55.5674,55.6654,55.5139,55.6565,153075.0
2016-02-03 15:45:00,62.48,62.5,62.38,62.41,84419.0,55.6565,55.6743,55.5674,55.5941,84419.0
2016-02-03 15:50:00,62.41,62.53,62.41,62.48,105668.0,55.5941,55.701,55.5941,55.6565,105668.0
2016-02-03 15:55:00,62.49,62.5,62.35,62.48,237875.0,55.6654,55.6743,55.5407,55.6565,237875.0
2016-02-04 09:30:00,62.02,62.16,61.81,61.83,186244.0,55.2467,55.3714,55.0596,55.0775,186244.0
2016-02-04 09:35:00,61.81,61.82,61.09,61.19,119438.0,55.0596,55.0685,54.4183,54.5073,119438.0
2016-02-04 09:40:00,61.18,61.28,60.94,61.18,141366.0,54.4984,54.5875,54.2847,54.4984,141366.0
2016-02-04 09:45:00,61.18,61.31,61.0,61.3,116167.0,54.4984,54.6142,54.3381,54.6053,116167.0
2016-02-04 09:50:00,61.31,61.37,61.07,61.17,150018.0,54.6142,54.6677,54.4005,54.4895,150018.0
2016-02-04 09:55:00,61.16,61.16,60.8,60.88,129605.0,54.4806,54.4806,54.1599,54.2312,129605.0
2016-02-04 10:00:00,60.88,60.92,60.52,60.53,126776.0,54.2312,54.2668,53.9105,53.9194,126776.0
2016-02-04 10:05:00,60.54,60.75,60.48,60.52,239738.0,53.9283,54.1154,53.8749,53.9105,239738.0
2016-02-04 10:10:00,60.53,61.15,60.51,61.14,177854.0,53.9194,54.4717,53.9016,54.4628,177854.0
2016-02-04 10:15:00,61.14,61.23,61.08,61.17,80189.0,54.4628,54.543,54.4094,54.4895,80189.0
2016-02-04 10:20:00,61.18,61.24,61.1,61.11,57338.0,54.4984,54.5519,54.4272,54.4361,57338.0
2016-02-04 10:25:00,61.13,61.29,61.12,61.29,72226.0,54.4539,54.5964,54.445,54.5964,72226.0
2016-02-04 10:30:00,61.3,61.51,61.25,61.51,96135.0,54.6053,54.7924,54.5608,54.7924,96135.0
2016-02-04 10:35:00,61.5,61.56,61.37,61.46,86318.0,54.7835,54.8369,54.6677,54.7479,86318.0
2016-02-04 10:40:00,61.46,61.5,61.27,61.28,69326.0,54.7479,54.7835,54.5786,54.5875,69326.0
2016-02-04 10:45:00,61.28,61.38,61.18,61.22,78278.0,54.5875,54.6766,54.4984,54.5341,78278.0
2016-02-04 10:50:00,61.21,61.24,61.07,61.11,128145.0,54.5252,54.5519,54.4005,54.4361,128145.0
2016-02-04 10:55:00,61.1,61.25,61.01,61.17,112621.0,54.4272,54.5608,54.347,54.4895,112621.0
2016-02-04 11:00:00,61.17,61.2,61.08,61.12,62263.0,54.4895,54.5163,54.4094,54.445,62263.0
2016-02-04 11:05:00,61.12,61.13,60.9,60.91,86436.0,54.445,54.4539,54.249,54.2579,86436.0
2016-02-04 11:10:00,60.91,60.95,60.8,60.83,137752.0,54.2579,54.2936,54.1599,54.1867,137752.0
2016-02-04 11:15:00,60.83,60.9,60.76,60.78,112946.0,54.1867,54.249,54.1243,54.1421,112946.0
2016-02-04 11:20:00,60.78,60.93,60.7,60.9,88281.0,54.1421,54.2757,54.0709,54.249,88281.0
2016-02-04 11:25:00,60.9,60.9,60.68,60.7,65359.0,54.249,54.249,54.053,54.0709,65359.0
2016-02-04 11:30:00,60.7,60.7,60.58,60.64,79054.0,54.0709,54.0709,53.964,54.0174,79054.0
2016-02-04 11:35:00,60.65,60.75,60.62,60.72,124585.0,54.0263,54.1154,53.9996,54.0887,124585.0
2016-02-04 11:40:00,60.72,60.73,60.62,60.64,102796.0,54.0887,54.0976,53.9996,54.0174,102796.0
2016-02-04 11:45:00,60.64,60.67,60.44,60.48,106206.0,54.0174,54.0441,53.8393,53.8749,106206.0
2016-02-04 11:50:00,60.47,60.5,60.4,60.43,148036.0,53.866,53.8927,53.8036,53.8303,148036.0
2016-02-04 11:55:00,60.43,60.45,60.3,60.36,150287.0,53.8303,53.8482,53.7145,53.768,150287.0
2016-02-04 12:00:00,60.37,60.44,60.31,60.39,137743.0,53.7769,53.8393,53.7235,53.7947,137743.0
2016-02-04 12:05:00,60.39,60.53,60.34,60.47,114728.0,53.7947,53.9194,53.7502,53.866,114728.0
2016-02-04 12:10:00,60.47,60.62,60.47,60.56,78868.0,53.866,53.9996,53.866,53.9462,78868.0
2016-02-04 12:15:00,60.56,60.71,60.52,60.64,74843.0,53.9462,54.0798,53.9105,54.0174,74843.0
2016-02-04 12:20:00,60.64,60.73,60.57,60.73,65248.0,54.0174,54.0976,53.9551,54.0976,65248.0
2016-02-04 12:25:00,60.74,60.74,60.59,60.7,62157.0,54.1065,54.1065,53.9729,54.0709,62157.0
2016-02-04 12:30:00,60.7,60.71,60.5,60.57,75166.0,54.0709,54.0798,53.8927,53.9551,75166.0
2016-02-04 12:35:00,60.56,60.67,60.55,60.67,76759.0,53.9462,54.0441,53.9372,54.0441,76759.0
2016-02-04 12:40:00,60.67,60.77,60.58,60.61,80280.0,54.0441,54.1332,53.964,53.9907,80280.0
2016-02-04 12:45:00,60.61,60.63,60.5,60.52,47355.0,53.9907,54.0085,53.8927,53.9105,47355.0
2016-02-04 12:50:00,60.52,60.52,60.41,60.5,75803.0,53.9105,53.9105,53.8125,53.8927,75803.0
2016-02-04 12:55:00,60.5,60.57,60.45,60.53,55336.0,53.8927,53.9551,53.8482,53.9194,55336.0
2016-02-04 13:00:00,60.52,60.58,60.48,60.56,90239.0,53.9105,53.964,53.8749,53.9462,90239.0
2016-02-04 13:05:00,60.56,60.69,60.54,60.67,56244.0,53.9462,54.062,53.9283,54.0441,56244.0
2016-02-04 13:10:00,60.68,60.8,60.66,60.73,73194.0,54.053,54.1599,54.0352,54.0976,73194.0
2016-02-04 13:15:00,60.73,60.76,60.64,60.64,74808.0,54.0976,54.1243,54.0174,54.0174,74808.0
2016-02-04 13:20:00,60.64,60.64,60.51,60.52,108385.0,54.0174,54.0174,53.9016,53.9105,108385.0
2016-02-04 13:25:00,60.52,60.57,60.49,60.49,74021.0,53.9105,53.9551,53.8838,53.8838,74021.0
2016-02-04 13:30:00,60.49,60.56,60.45,60.46,73518.0,53.8838,53.9462,53.8482,53.8571,73518.0
2016-02-04 13:35:00,60.47,60.56,60.33,60.35,103130.0,53.866,53.9462,53.7413,53.7591,103130.0
2016-02-04 13:40:00,60.35,60.35,60.27,60.31,154905.0,53.7591,53.7591,53.6878,53.7235,154905.0
2016-02-04 13:45:00,60.32,60.33,60.23,60.31,95713.0,53.7324,53.7413,53.6522,53.7235,95713.0
2016-02-04 13:50:00,60.3,60.45,60.29,60.37,80842.0,53.7145,53.8482,53.7056,53.7769,80842.0
2016-02-04 13:55:00,60.36,60.49,60.33,60.49,54892.0,53.768,53.8838,53.7413,53.8838,54892.0
2016-02-04 14:00:00,60.49,60.49,60.26,60.26,81807.0,53.8838,53.8838,53.6789,53.6789,81807.0
2016-02-04 14:05:00,60.25,60.34,60.24,60.26,73236.0,53.67,53.7502,53.6611,53.6789,73236.0
2016-02-04 14:10:00,60.26,60.31,60.19,60.31,91720.0,53.6789,53.7235,53.6166,53.7235,91720.0
2016-02-04 14:15:00,60.3,60.36,60.25,60.35,84107.0,53.7145,53.768,53.67,53.7591,84107.0
2016-02-04 14:20:00,60.34,60.37,60.2,60.21,136565.0,53.7502,53.7769,53.6255,53.6344,136565.0
2016-02-04 14:25:00,60.21,60.25,60.09,60.09,114322.0,53.6344,53.67,53.5275,53.5275,114322.0
2016-02-04 14:30:00,60.08,60.12,60.04,60.08,115094.0,53.5186,53.5542,53.4829,53.5186,115094.0
2016-02-04 14:35:00,60.09,60.13,60.03,60.05,101279.0,53.5275,53.5631,53.474,53.4918,101279.0
2016-02-04 14:40:00,60.05,60.08,60.0,60.06,89256.0,53.4918,53.5186,53.4473,53.5008,89256.0
2016-02-04 14:45:00,60.05,60.11,60.01,60.08,78490.0,53.4918,53.5453,53.4562,53.5186,78490.0
2016-02-04 14:50:00,60.08,60.1,59.99,60.01,157508.0,53.5186,53.5364,53.4384,53.4562,157508.0
2016-02-04 14:55:00,60.0,60.27,60.0,60.27,102515.0,53.4473,53.6878,53.4473,53.6878,102515.0
2016-02-04 15:00:00,60.27,60.33,60.2,60.21,80377.0,53.6878,53.7413,53.6255,53.6344,80377.0
2016-02-04 15:05:00,60.21,60.23,60.14,60.2,133127.0,53.6344,53.6522,53.572,53.6255,133127.0
2016-02-04 15:10:00,60.19,60.24,60.11,60.24,128568.0,53.6166,53.6611,53.5453,53.6611,128568.0
2016-02-04 15:15:00,60.24,60.35,60.17,60.27,230887.0,53.6611,53.7591,53.5987,53.6878,230887.0
2016-02-04 15:20:00,60.27,60.34,60.21,60.33,180892.0,53.6878,53.7502,53.6344,53.7413,180892.0
2016-02-04 15:25:00,60.33,60.34,60.18,60.19,153134.0,53.7413,53.7502,53.6077,53.6166,153134.0
2016-02-04 15:30:00,60.18,60.22,60.05,60.08,161734.0,53.6077,53.6433,53.4918,53.5186,161734.0
2016-02-04 15:35:00,60.08,60.17,60.06,60.16,125526.0,53.5186,53.5987,53.5008,53.5898,125526.0
2016-02-04 15:40:00,60.16,60.27,60.14,60.25,223982.0,53.5898,53.6878,53.572,53.67,223982.0
2016-02-04 15:45:00,60.25,60.27,60.19,60.21,210848.0,53.67,53.6878,53.6166,53.6344,210848.0
2016-02-04 15:50:00,60.21,60.23,60.18,60.2,264584.0,53.6344,53.6522,53.6077,53.6255,264584.0
2016-02-04 15:55:00,60.2,60.25,60.15,60.18,457669.0,53.6255,53.67,53.5809,53.6077,457669.0
2016-02-05 09:30:00,59.76,59.79,59.0,59.51,269488.0,53.2335,53.2602,52.5565,53.0108,269488.0
2016-02-05 09:35:00,59.53,59.62,59.47,59.48,340274.0,53.0286,53.1088,52.9752,52.9841,340274.0
2016-02-05 09:40:00,59.48,59.79,59.48,59.71,142956.0,52.9841,53.2602,52.9841,53.189,142956.0
2016-02-05 09:45:00,59.7,59.84,59.61,59.61,166263.0,53.1801,53.3048,53.0999,53.0999,166263.0
2016-02-05 09:50:00,59.63,59.72,59.45,59.48,148907.0,53.1177,53.1979,52.9574,52.9841,148907.0
2016-02-05 09:55:00,59.48,59.58,59.24,59.26,76402.0,52.9841,53.0732,52.7703,52.7881,76402.0
2016-02-05 10:00:00,59.26,59.29,58.93,59.03,237835.0,52.7881,52.8149,52.4942,52.5832,237835.0
2016-02-05 10:05:00,59.03,59.13,58.96,59.03,153484.0,52.5832,52.6723,52.5209,52.5832,153484.0
2016-02-05 10:10:00,59.03,59.26,59.01,59.07,167026.0,52.5832,52.7881,52.5654,52.6189,167026.0
2016-02-05 10:15:00,59.07,59.27,59.07,59.18,138124.0,52.6189,52.797,52.6189,52.7169,138124.0
2016-02-05 10:20:00,59.17,59.33,59.15,59.2,135419.0,52.708,52.8505,52.6901,52.7347,135419.0
2016-02-05 10:25:00,59.21,59.31,59.06,59.1,126728.0,52.7436,52.8327,52.61,52.6456,126728.0
2016-02-05 10:30:00,59.08,59.12,58.94,59.0,164052.0,52.6278,52.6634,52.5031,52.5565,164052.0
2016-02-05 10:35:00,59.0,59.0,58.71,58.72,140589.0,52.5565,52.5565,52.2982,52.3071,140589.0
2016-02-05 10:40:00,58.72,58.8,58.58,58.61,180692.0,52.3071,52.3784,52.1824,52.2091,180692.0
2016-02-05 10:45:00,58.6,58.6,58.28,58.43,174494.0,52.2002,52.2002,51.9152,52.0488,174494.0
2016-02-05 10:50:00,58.43,58.43,58.25,58.3,199412.0,52.0488,52.0488,51.8884,51.933,199412.0
2016-02-05 10:55:00,58.28,58.3,57.98,57.98,255290.0,51.9152,51.933,51.6479,51.6479,255290.0
2016-02-05 11:00:00,58.0,58.0,57.73,57.98,248655.0,51.6657,51.6657,51.4252,51.6479,248655.0
2016-02-05 11:05:00,57.97,58.03,57.87,57.93,135908.0,51.639,51.6925,51.5499,51.6034,135908.0
2016-02-05 11:10:00,57.92,58.02,57.8,57.96,170871.0,51.5945,51.6835,51.4876,51.6301,170871.0
2016-02-05 11:15:00,57.96,58.03,57.67,57.67,126714.0,51.6301,51.6925,51.3718,51.3718,126714.0
2016-02-05 11:20:00,57.67,57.79,57.45,57.46,181157.0,51.3718,51.4787,51.1758,51.1847,181157.0
2016-02-05 11:25:00,57.48,57.48,57.21,57.44,266015.0,51.2025,51.2025,50.962,51.1669,266015.0
2016-02-05 11:30:00,57.43,57.69,57.41,57.68,190492.0,51.158,51.3896,51.1402,51.3807,190492.0
2016-02-05 11:35:00,57.69,57.99,57.68,57.92,145218.0,51.3896,51.6568,51.3807,51.5945,145218.0
2016-02-05 11:40:00,57.92,58.04,57.91,57.96,99539.0,51.5945,51.7014,51.5856,51.6301,99539.0
2016-02-05 11:45:00,57.97,57.99,57.39,57.53,314527.0,51.639,51.6568,51.1224,51.2471,314527.0
2016-02-05 11:50:00,57.54,57.63,57.5,57.57,169419.0,51.256,51.3361,51.2203,51.2827,169419.0
2016-02-05 11:55:00,57.62,57.74,57.42,57.72,169848.0,51.3272,51.4341,51.1491,51.4163,169848.0
2016-02-05 12:00:00,57.71,57.98,57.64,57.95,125280.0,51.4074,51.6479,51.345,51.6212,125280.0
2016-02-05 12:05:00,57.96,58.1,57.89,58.06,119664.0,51.6301,51.7548,51.5677,51.7192,119664.0
2016-02-05 12:10:00,58.05,58.13,57.89,57.9,117385.0,51.7103,51.7815,51.5677,51.5767,117385.0
2016-02-05 12:15:00,57.91,58.06,57.91,58.02,99589.0,51.5856,51.7192,51.5856,51.6835,99589.0
2016-02-05 12:20:00,58.03,58.18,58.02,58.12,119659.0,51.6925,51.8261,51.6835,51.7726,119659.0
2016-02-05 12:25:00,58.12,58.24,57.97,58.1,128180.0,51.7726,51.8795,51.639,51.7548,128180.0
2016-02-05 12:30:00,58.1,58.13,57.96,58.02,139483.0,51.7548,51.7815,51.6301,51.6835,139483.0
2016-02-05 12:35:00,58.02,58.2,58.0,58.18,97899.0,51.6835,51.8439,51.6657,51.8261,97899.0
2016-02-05 12:40:00,58.18,58.19,58.04,58.09,76069.0,51.8261,51.835,51.7014,51.7459,76069.0
2016-02-05 12:45:00,58.09,58.17,58.02,58.02,79935.0,51.7459,51.8172,51.6835,51.6835,79935.0
2016-02-05 12:50:00,58.02,58.03,57.72,57.72,156323.0,51.6835,51.6925,51.4163,51.4163,156323.0
2016-02-05 12:55:00,57.71,57.79,57.63,57.79,101664.0,51.4074,51.4787,51.3361,51.4787,101664.0
2016-02-05 13:00:00,57.78,57.86,57.72,57.8,97975.0,51.4698,51.541,51.4163,51.4876,97975.0
2016-02-05 13:05:00,57.8,57.89,57.76,57.89,121944.0,51.4876,51.5677,51.4519,51.5677,121944.0
2016-02-05 13:10:00,57.89,57.9,57.71,57.75,117194.0,51.5677,51.5767,51.4074,51.443,117194.0
2016-02-05 13:15:00,57.74,57.8,57.64,57.67,104566.0,51.4341,51.4876,51.345,51.3718,104566.0
2016-02-05 13:20:00,57.67,57.68,57.58,57.67,96207.0,51.3718,51.3807,51.2916,51.3718,96207.0
2016-02-05 13:25:00,57.67,57.76,57.63,57.64,99807.0,51.3718,51.4519,51.3361,51.345,99807.0
2016-02-05 13:30:00,57.63,57.64,57.53,57.58,119557.0,51.3361,51.345,51.2471,51.2916,119557.0
2016-02-05 13:35:00,57.59,57.6,57.45,57.46,114594.0,51.3005,51.3094,51.1758,51.1847,114594.0
2016-02-05 13:40:00,57.47,57.51,57.4,57.46,89216.0,51.1936,51.2292,51.1313,51.1847,89216.0
2016-02-05 13:45:00,57.45,57.45,57.33,57.35,113670.0,51.1758,51.1758,51.0689,51.0867,113670.0
2016-02-05 13:50:00,57.35,57.35,57.18,57.27,146346.0,51.0867,51.0867,50.9353,51.0155,146346.0
2016-02-05 13:55:00,57.26,57.54,57.25,57.36,187711.0,51.0065,51.256,50.9976,51.0956,187711.0
2016-02-05 14:00:00,57.37,57.41,57.23,57.25,144170.0,51.1045,51.1402,50.9798,50.9976,144170.0
2016-02-05 14:05:00,57.25,57.32,57.24,57.28,135002.0,50.9976,51.06,50.9887,51.0244,135002.0
2016-02-05 14:10:00,57.28,57.28,56.99,57.1,281754.0,51.0244,51.0244,50.766,50.864,281754.0
2016-02-05 14:15:00,57.09,57.11,56.97,57.05,121345.0,50.8551,50.8729,50.7482,50.8195,121345.0
2016-02-05 14:20:00,57.06,57.24,57.03,57.22,97570.0,50.8284,50.9887,50.8017,50.9709,97570.0
2016-02-05 14:25:00,57.21,57.22,57.09,57.11,110744.0,50.962,50.9709,50.8551,50.8729,110744.0
2016-02-05 14:30:00,57.1,57.28,57.09,57.23,132055.0,50.864,51.0244,50.8551,50.9798,132055.0
2016-02-05 14:35:00,57.22,57.32,57.2,57.26,85251.0,50.9709,51.06,50.9531,51.0065,85251.0
2016-02-05 14:40:00,57.26,57.26,57.04,57.06,121033.0,51.0065,51.0065,50.8106,50.8284,121033.0
2016-02-05 14:45:00,57.08,57.14,57.0,57.14,110395.0,50.8462,50.8997,50.7749,50.8997,110395.0
2016-02-05 14:50:00,57.13,57.13,57.02,57.05,117982.0,50.8907,50.8907,50.7928,50.8195,117982.0
2016-02-05 14:55:00,57.05,57.15,57.05,57.09,125140.0,50.8195,50.9086,50.8195,50.8551,125140.0
2016-02-05 15:00:00,57.08,57.1,57.0,57.03,142669.0,50.8462,50.864,50.7749,50.8017,142669.0
2016-02-05 15:05:00,57.04,57.09,57.0,57.08,160398.0,50.8106,50.8551,50.7749,50.8462,160398.0
2016-02-05 15:10:00,57.08,57.1,56.98,56.98,196492.0,50.8462,50.864,50.7571,50.7571,196492.0
2016-02-05 15:15:00,56.98,57.22,56.98,57.2,166114.0,50.7571,50.9709,50.7571,50.9531,166114.0
2016-02-05 15:20:00,57.2,57.27,57.18,57.25,163513.0,50.9531,51.0155,50.9353,50.9976,163513.0
2016-02-05 15:25:00,57.25,57.29,57.2,57.25,198240.0,50.9976,51.0333,50.9531,50.9976,198240.0
2016-02-05 15:30:00,57.24,57.36,57.18,57.36,242632.0,50.9887,51.0956,50.9353,51.0956,242632.0
2016-02-05 15:35:00,57.36,57.42,57.16,57.16,281400.0,51.0956,51.1491,50.9175,50.9175,281400.0
2016-02-05 15:40:00,57.16,57.31,57.14,57.23,235804.0,50.9175,51.0511,50.8997,50.9798,235804.0
2016-02-05 15:45:00,57.23,57.3,57.1,57.1,250013.0,50.9798,51.0422,50.864,50.864,250013.0
2016-02-05 15:50:00,57.11,57.15,56.98,56.99,280539.0,50.8729,50.9086,50.7571,50.766,280539.0
2016-02-05 15:55:00,57.0,57.18,57.0,57.15,613965.0,50.7749,50.9353,50.7749,50.9086,613965.0
2016-02-08 09:30:00,56.1,56.19,54.52,54.67,832638.0,49.9732,50.0534,48.5658,48.6994,832638.0
2016-02-08 09:35:00,54.69,55.06,54.65,54.82,634419.0,48.7172,49.0468,48.6816,48.833,634419.0
2016-02-08 09:40:00,54.81,55.31,54.8,55.31,343652.0,48.8241,49.2695,48.8152,49.2695,343652.0
2016-02-08 09:45:00,55.33,55.59,55.18,55.43,326185.0,49.2873,49.5189,49.1537,49.3764,326185.0
2016-02-08 09:50:00,55.44,55.57,55.26,55.51,301407.0,49.3853,49.5011,49.225,49.4477,301407.0
2016-02-08 09:55:00,55.5,55.55,55.38,55.53,329016.0,49.4388,49.4833,49.3319,49.4655,329016.0
2016-02-08 10:00:00,55.52,55.6,55.39,55.54,244903.0,49.4566,49.5278,49.3408,49.4744,244903.0
2016-02-08 10:05:00,55.55,55.56,55.2,55.33,260719.0,49.4833,49.4922,49.1715,49.2873,260719.0
2016-02-08 10:10:00,55.32,55.33,55.1,55.32,250903.0,49.2784,49.2873,49.0824,49.2784,250903.0
2016-02-08 10:15:00,55.31,55.51,55.08,55.08,207365.0,49.2695,49.4477,49.0646,49.0646,207365.0
2016-02-08 10:20:00,55.07,55.15,54.85,55.14,263889.0,49.0557,49.127,48.8597,49.1181,263889.0
2016-02-08 10:25:00,55.15,55.26,55.04,55.09,127948.0,49.127,49.225,49.029,49.0735,127948.0
2016-02-08 10:30:00,55.06,55.42,55.0,55.38,150798.0,49.0468,49.3675,48.9934,49.3319,150798.0
2016-02-08 10:35:00,55.38,55.38,55.05,55.19,140290.0,49.3319,49.3319,49.0379,49.1626,140290.0
2016-02-08 10:40:00,55.19,55.2,54.97,55.12,145153.0,49.1626,49.1715,48.9666,49.1003,145153.0
2016-02-08 10:45:00,55.12,55.13,54.97,55.01,208123.0,49.1003,49.1092,48.9666,49.0023,208123.0
2016-02-08 10:50:00,55.01,55.06,54.84,54.95,325422.0,49.0023,49.0468,48.8508,48.9488,325422.0
2016-02-08 10:55:00,54.94,54.95,54.48,54.48,349264.0,48.9399,48.9488,48.5302,48.5302,349264.0
2016-02-08 11:00:00,54.52,54.58,53.88,54.1,538422.0,48.5658,48.6192,47.9957,48.1917,538422.0
2016-02-08 11:05:00,54.11,54.26,54.04,54.22,295058.0,48.2006,48.3342,48.1382,48.2986,295058.0
2016-02-08 11:10:00,54.21,54.36,54.05,54.16,204757.0,48.2896,48.4233,48.1471,48.2451,204757.0
2016-02-08 11:15:00,54.17,54.32,53.97,54.01,225257.0,48.254,48.3876,48.0759,48.1115,225257.0
2016-02-08 11:20:00,54.01,54.23,53.88,54.15,337116.0,48.1115,48.3075,47.9957,48.2362,337116.0
2016-02-08 11:25:00,54.18,54.2,54.0,54.11,318649.0,48.2629,48.2807,48.1026,48.2006,318649.0
2016-02-08 11:30:00,54.11,54.33,54.1,54.32,146228.0,48.2006,48.3965,48.1917,48.3876,146228.0
2016-02-08 11:35:00,54.32,54.33,54.12,54.2,121947.0,48.3876,48.3965,48.2095,48.2807,121947.0
2016-02-08 11:40:00,54.18,54.44,54.16,54.35,126464.0,48.2629,48.4945,48.2451,48.4144,126464.0
2016-02-08 11:45:00,54.35,54.38,54.17,54.27,169031.0,48.4144,48.4411,48.254,48.3431,169031.0
2016-02-08 11:50:00,54.27,54.49,54.23,54.43,291848.0,48.3431,48.5391,48.3075,48.4856,291848.0
2016-02-08 11:55:00,54.43,54.64,54.41,54.55,148748.0,48.4856,48.6727,48.4678,48.5925,148748.0
2016-02-08 12:00:00,54.56,54.6,54.36,54.59,190916.0,48.6014,48.6371,48.4233,48.6281,190916.0
2016-02-08 12:05:00,54.59,54.69,54.56,54.66,119301.0,48.6281,48.7172,48.6014,48.6905,119301.0
2016-02-08 12:10:00,54.68,54.73,54.66,54.68,114737.0,48.7083,48.7529,48.6905,48.7083,114737.0
2016-02-08 12:15:00,54.67,54.92,54.67,54.83,227522.0,48.6994,48.9221,48.6994,48.8419,227522.0
2016-02-08 12:20:00,54.83,55.05,54.81,55.0,232170.0,48.8419,49.0379,48.8241,48.9934,232170.0
2016-02-08 12:25:00,55.01,55.07,54.94,55.05,218655.0,49.0023,49.0557,48.9399,49.0379,218655.0
2016-02-08 12:30:00,55.05,55.24,55.05,55.07,147808.0,49.0379,49.2072,49.0379,49.0557,147808.0
2016-02-08 12:35:00,55.06,55.12,54.87,54.96,121673.0,49.0468,49.1003,48.8776,48.9577,121673.0
2016-02-08 12:40:00,54.96,55.08,54.96,54.99,177750.0,48.9577,49.0646,48.9577,48.9845,177750.0
2016-02-08 12:45:00,54.99,55.05,54.97,55.02,130916.0,48.9845,49.0379,48.9666,49.0112,130916.0
2016-02-08 12:50:00,55.02,55.08,54.96,54.97,163360.0,49.0112,49.0646,48.9577,48.9666,163360.0
2016-02-08 12:55:00,54.96,54.96,54.88,54.88,145531.0,48.9577,48.9577,48.8865,48.8865,145531.0
2016-02-08 13:00:00,54.88,54.9,54.77,54.78,98538.0,48.8865,48.9043,48.7885,48.7974,98538.0
2016-02-08 13:05:00,54.77,54.77,54.68,54.75,122529.0,48.7885,48.7885,48.7083,48.7707,122529.0
2016-02-08 13:10:00,54.76,54.8,54.69,54.72,99039.0,48.7796,48.8152,48.7172,48.7439,99039.0
2016-02-08 13:15:00,54.73,54.76,54.65,54.67,127878.0,48.7529,48.7796,48.6816,48.6994,127878.0
2016-02-08 13:20:00,54.67,54.73,54.64,54.64,131769.0,48.6994,48.7529,48.6727,48.6727,131769.0
2016-02-08 13:25:00,54.64,54.7,54.63,54.69,137084.0,48.6727,48.7261,48.6638,48.7172,137084.0
2016-02-08 13:30:00,54.69,54.82,54.67,54.69,225991.0,48.7172,48.833,48.6994,48.7172,225991.0
2016-02-08 13:35:00,54.7,54.83,54.68,54.77,249441.0,48.7261,48.8419,48.7083,48.7885,249441.0
2016-02-08 13:40:00,54.78,54.83,54.62,54.63,218988.0,48.7974,48.8419,48.6549,48.6638,218988.0
2016-02-08 13:45:00,54.63,54.77,54.52,54.62,327807.0,48.6638,48.7885,48.5658,48.6549,327807.0
2016-02-08 13:50:00,54.63,54.66,54.45,54.48,230417.0,48.6638,48.6905,48.5034,48.5302,230417.0
2016-02-08 13:55:00,54.49,54.49,54.35,54.35,183895.0,48.5391,48.5391,48.4144,48.4144,183895.0
2016-02-08 14:00:00,54.35,54.5,54.35,54.5,169564.0,48.4144,48.548,48.4144,48.548,169564.0
2016-02-08 14:05:00,54.5,54.52,54.44,54.49,111719.0,48.548,48.5658,48.4945,48.5391,111719.0
2016-02-08 14:10:00,54.48,54.49,54.22,54.22,165725.0,48.5302,48.5391,48.2986,48.2986,165725.0
2016-02-08 14:15:00,54.23,54.28,54.01,54.01,156439.0,48.3075,48.352,48.1115,48.1115,156439.0
2016-02-08 14:20:00,54.02,54.07,53.97,53.98,180341.0,48.1204,48.1649,48.0759,48.0848,180341.0
2016-02-08 14:25:00,53.98,54.0,53.84,53.85,226607.0,48.0848,48.1026,47.9601,47.969,226607.0
2016-02-08 14:30:00,53.85,53.87,53.64,53.66,224203.0,47.969,47.9868,47.7819,47.7997,224203.0
2016-02-08 14:35:00,53.66,53.73,53.64,53.69,171997.0,47.7997,47.8621,47.7819,47.8264,171997.0
2016-02-08 14:40:00,53.69,53.82,53.64,53.78,295134.0,47.8264,47.9422,47.7819,47.9066,295134.0
2016-02-08 14:45:00,53.79,54.0,53.74,53.86,296790.0,47.9155,48.1026,47.871,47.9779,296790.0
2016-02-08 14:50:00,53.87,53.89,53.79,53.8,142874.0,47.9868,48.0046,47.9155,47.9244,142874.0
2016-02-08 14:55:00,53.8,53.93,53.8,53.89,151209.0,47.9244,48.0402,47.9244,48.0046,151209.0
2016-02-08 15:00:00,53.89,53.9,53.84,53.89,196175.0,48.0046,48.0135,47.9601,48.0046,196175.0
2016-02-08 15:05:00,53.88,53.91,53.82,53.84,241469.0,47.9957,48.0224,47.9422,47.9601,241469.0
2016-02-08 15:10:00,53.84,54.07,53.74,54.06,325136.0,47.9601,48.1649,47.871,48.156,325136.0
2016-02-08 15:15:00,54.06,54.4,54.06,54.35,253605.0,48.156,48.4589,48.156,48.4144,253605.0
2016-02-08 15:20:00,54.34,54.42,54.27,54.33,275902.0,48.4054,48.4767,48.3431,48.3965,275902.0
2016-02-08 15:25:00,54.34,54.37,54.26,54.3,215749.0,48.4054,48.4322,48.3342,48.3698,215749.0
2016-02-08 15:30:00,54.31,54.58,54.28,54.55,434561.0,48.3787,48.6192,48.352,48.5925,434561.0
2016-02-08 15:35:00,54.55,54.64,54.47,54.64,323108.0,48.5925,48.6727,48.5212,48.6727,323108.0
2016-02-08 15:40:00,54.64,55.03,54.63,55.02,651800.0,48.6727,49.0201,48.6638,49.0112,651800.0
2016-02-08 15:45:00,55.01,55.13,54.92,55.0,432062.0,49.0023,49.1092,48.9221,48.9934,432062.0
2016-02-08 15:50:00,55.0,55.0,54.86,54.9,430703.0,48.9934,48.9934,48.8687,48.9043,430703.0
2016-02-08 15:55:00,54.9,55.07,54.89,55.04,889746.0,48.9043,49.0557,48.8954,49.029,889746.0
2016-02-09 09:30:00,54.5,55.04,54.28,55.02,337728.0,48.548,49.029,48.352,49.0112,337728.0
2016-02-09 09:35:00,55.04,55.5,55.0,55.5,242120.0,49.029,49.4388,48.9934,49.4388,242120.0
2016-02-09 09:40:00,55.5,55.75,55.4,55.55,231306.0,49.4388,49.6615,49.3497,49.4833,231306.0
2016-02-09 09:45:00,55.54,56.07,55.53,55.88,212522.0,49.4744,49.9465,49.4655,49.7773,212522.0
2016-02-09 09:50:00,55.86,56.1,55.65,55.96,185003.0,49.7594,49.9732,49.5724,49.8485,185003.0
2016-02-09 09:55:00,55.95,56.15,55.79,56.14,224905.0,49.8396,50.0178,49.6971,50.0089,224905.0
2016-02-09 10:00:00,56.13,56.35,56.02,56.23,147493.0,50.0,50.1959,49.902,50.089,147493.0
2016-02-09 10:05:00,56.23,56.62,56.22,56.38,188529.0,50.089,50.4364,50.0801,50.2227,188529.0
2016-02-09 10:10:00,56.35,56.48,56.27,56.36,172071.0,50.1959,50.3117,50.1247,50.2048,172071.0
2016-02-09 10:15:00,56.36,56.54,56.33,56.54,156306.0,50.2048,50.3652,50.1781,50.3652,156306.0
2016-02-09 10:20:00,56.54,56.56,55.95,55.98,212111.0,50.3652,50.383,49.8396,49.8663,212111.0
2016-02-09 10:25:00,56.0,56.0,55.77,55.96,145371.0,49.8842,49.8842,49.6793,49.8485,145371.0
2016-02-09 10:30:00,55.94,55.99,55.65,55.66,173415.0,49.8307,49.8752,49.5724,49.5813,173415.0
2016-02-09 10:35:00,55.66,55.73,55.58,55.61,167783.0,49.5813,49.6436,49.51,49.5367,167783.0
2016-02-09 10:40:00,55.61,55.61,55.16,55.18,120069.0,49.5367,49.5367,49.1359,49.1537,120069.0
2016-02-09 10:45:00,55.18,55.41,55.16,55.2,201349.0,49.1537,49.3586,49.1359,49.1715,201349.0
2016-02-09 10:50:00,55.2,55.21,54.96,54.97,83371.0,49.1715,49.1804,48.9577,48.9666,83371.0
2016-02-09 10:55:00,54.97,55.23,54.91,55.19,119972.0,48.9666,49.1982,48.9132,49.1626,119972.0
2016-02-09 11:00:00,55.18,55.4,55.17,55.33,114100.0,49.1537,49.3497,49.1448,49.2873,114100.0
2016-02-09 11:05:00,55.33,55.48,55.22,55.45,118466.0,49.2873,49.4209,49.1893,49.3942,118466.0
2016-02-09 11:10:00,55.45,55.71,55.41,55.57,87400.0,49.3942,49.6258,49.3586,49.5011,87400.0
2016-02-09 11:15:00,55.57,55.64,55.3,55.38,69855.0,49.5011,49.5635,49.2606,49.3319,69855.0
2016-02-09 11:20:00,55.38,55.75,55.32,55.75,70834.0,49.3319,49.6615,49.2784,49.6615,70834.0
2016-02-09 11:25:00,55.75,55.8,55.57,55.63,51364.0,49.6615,49.706,49.5011,49.5546,51364.0
2016-02-09 11:30:00,55.63,55.63,55.39,55.51,69910.0,49.5546,49.5546,49.3408,49.4477,69910.0
2016-02-09 11:35:00,55.5,55.67,55.41,55.6,121920.0,49.4388,49.5902,49.3586,49.5278,121920.0
2016-02-09 11:40:00,55.61,55.85,55.59,55.84,93651.0,49.5367,49.7505,49.5189,49.7416,93651.0
2016-02-09 11:45:00,55.83,56.0,55.71,55.91,258757.0,49.7327,49.8842,49.6258,49.804,258757.0
2016-02-09 11:50:00,55.9,55.92,55.45,55.47,200565.0,49.7951,49.8129,49.3942,49.412,200565.0
2016-02-09 11:55:00,55.46,55.58,55.46,55.54,52238.0,49.4031,49.51,49.4031,49.4744,52238.0
2016-02-09 12:00:00,55.54,55.72,55.53,55.69,68847.0,49.4744,49.6347,49.4655,49.608,68847.0
2016-02-09 12:05:00,55.7,55.84,55.6,55.81,68576.0,49.6169,49.7416,49.5278,49.7149,68576.0
2016-02-09 12:10:00,55.8,55.82,55.64,55.64,53922.0,49.706,49.7238,49.5635,49.5635,53922.0
2016-02-09 12:15:00,55.64,55.7,55.48,55.53,61787.0,49.5635,49.6169,49.4209,49.4655,61787.0
2016-02-09 12:20:00,55.53,55.66,55.5,55.53,41351.0,49.4655,49.5813,49.4388,49.4655,41351.0
2016-02-09 12:25:00,55.54,55.69,55.45,55.49,60843.0,49.4744,49.608,49.3942,49.4299,60843.0
2016-02-09 12:30:00,55.49,55.57,55.41,55.5,55441.0,49.4299,49.5011,49.3586,49.4388,55441.0
2016-02-09 12:35:00,55.52,55.76,55.49,55.63,71440.0,49.4566,49.6704,49.4299,49.5546,71440.0
2016-02-09 12:40:00,55.65,55.73,55.56,55.72,79498.0,49.5724,49.6436,49.4922,49.6347,79498.0
2016-02-09 12:45:00,55.71,55.71,55.42,55.45,55507.0,49.6258,49.6258,49.3675,49.3942,55507.0
2016-02-09 12:50:00,55.44,55.52,55.34,55.47,61846.0,49.3853,49.4566,49.2962,49.412,61846.0
2016-02-09 12:55:00,55.48,55.55,55.43,55.54,57081.0,49.4209,49.4833,49.3764,49.4744,57081.0
2016-02-09 13:00:00,55.53,55.57,55.3,55.31,57902.0,49.4655,49.5011,49.2606,49.2695,57902.0
2016-02-09 13:05:00,55.32,55.34,55.17,55.18,70643.0,49.2784,49.2962,49.1448,49.1537,70643.0
2016-02-09 13:10:00,55.16,55.22,55.02,55.06,102511.0,49.1359,49.1893,49.0112,49.0468,102511.0
2016-02-09 13:15:00,55.06,55.31,55.03,55.3,74438.0,49.0468,49.2695,49.0201,49.2606,74438.0
2016-02-09 13:20:00,55.3,55.53,55.25,55.42,82540.0,49.2606,49.4655,49.2161,49.3675,82540.0
2016-02-09 13:25:00,55.41,55.43,55.2,55.23,82271.0,49.3586,49.3764,49.1715,49.1982,82271.0
2016-02-09 13:30:00,55.24,55.49,55.24,55.46,77377.0,49.2072,49.4299,49.2072,49.4031,77377.0
2016-02-09 13:35:00,55.47,55.47,55.26,55.32,66942.0,49.412,49.412,49.225,49.2784,66942.0
2016-02-09 13:40:00,55.32,55.47,55.21,55.47,78775.0,49.2784,49.412,49.1804,49.412,78775.0
2016-02-09 13:45:00,55.46,55.53,55.37,55.37,59739.0,49.4031,49.4655,49.323,49.323,59739.0
2016-02-09 13:50:00,55.36,55.59,55.3,55.59,60827.0,49.3141,49.5189,49.2606,49.5189,60827.0
2016-02-09 13:55:00,55.58,55.66,55.48,55.55,66601.0,49.51,49.5813,49.4209,49.4833,66601.0
2016-02-09 14:00:00,55.55,55.6,55.43,55.48,92057.0,49.4833,49.5278,49.3764,49.4209,92057.0
2016-02-09 14:05:00,55.49,55.78,55.48,55.7,150745.0,49.4299,49.6882,49.4209,49.6169,150745.0
2016-02-09 14:10:00,55.7,55.75,55.47,55.55,92295.0,49.6169,49.6615,49.412,49.4833,92295.0
2016-02-09 14:15:00,55.56,55.65,55.53,55.57,111416.0,49.4922,49.5724,49.4655,49.5011,111416.0
2016-02-09 14:20:00,55.57,55.63,55.33,55.34,84484.0,49.5011,49.5546,49.2873,49.2962,84484.0
2016-02-09 14:25:00,55.34,55.44,55.26,55.39,91197.0,49.2962,49.3853,49.225,49.3408,91197.0
2016-02-09 14:30:00,55.39,55.55,55.34,55.54,79551.0,49.3408,49.4833,49.2962,49.4744,79551.0
2016-02-09 14:35:00,55.55,55.86,55.55,55.78,68630.0,49.4833,49.7594,49.4833,49.6882,68630.0
2016-02-09 14:40:00,55.78,55.99,55.74,55.95,97225.0,49.6882,49.8752,49.6526,49.8396,97225.0
2016-02-09 14:45:00,55.97,55.97,55.71,55.74,99548.0,49.8574,49.8574,49.6258,49.6526,99548.0
2016-02-09 14:50:00,55.75,55.96,55.72,55.94,71760.0,49.6615,49.8485,49.6347,49.8307,71760.0
2016-02-09 14:55:00,55.93,56.0,55.8,55.98,131136.0,49.8218,49.8842,49.706,49.8663,131136.0
2016-02-09 15:00:00,55.98,56.15,55.95,56.13,164293.0,49.8663,50.0178,49.8396,50.0,164293.0
2016-02-09 15:05:00,56.13,56.38,56.06,56.37,222676.0,50.0,50.2227,49.9376,50.2137,222676.0
2016-02-09 15:10:00,56.37,56.39,56.19,56.3,155912.0,50.2137,50.2316,50.0534,50.1514,155912.0
2016-02-09 15:15:00,56.3,56.35,56.05,56.05,167440.0,50.1514,50.1959,49.9287,49.9287,167440.0
2016-02-09 15:20:00,56.05,56.06,55.86,55.89,142484.0,49.9287,49.9376,49.7594,49.7862,142484.0
2016-02-09 15:25:00,55.88,55.95,55.75,55.8,115253.0,49.7773,49.8396,49.6615,49.706,115253.0
2016-02-09 15:30:00,55.79,55.88,55.72,55.87,139982.0,49.6971,49.7773,49.6347,49.7684,139982.0
2016-02-09 15:35:00,55.87,56.01,55.82,55.91,204902.0,49.7684,49.8931,49.7238,49.804,204902.0
2016-02-09 15:40:00,55.91,55.93,55.67,55.82,229610.0,49.804,49.8218,49.5902,49.7238,229610.0
2016-02-09 15:45:00,55.82,55.82,55.7,55.73,228767.0,49.7238,49.7238,49.6169,49.6436,228767.0
2016-02-09 15:50:00,55.73,55.76,55.65,55.7,273138.0,49.6436,49.6704,49.5724,49.6169,273138.0
2016-02-09 15:55:00,55.69,55.72,55.62,55.68,325544.0,49.608,49.6347,49.5457,49.5991,325544.0
2016-02-10 09:30:00,56.54,56.7,56.4,56.4,236460.0,50.3652,50.5077,50.2405,50.2405,236460.0
2016-02-10 09:35:00,56.38,56.4,56.21,56.23,104096.0,50.2227,50.2405,50.0712,50.089,104096.0
2016-02-10 09:40:00,56.21,56.4,55.94,55.94,102850.0,50.0712,50.2405,49.8307,49.8307,102850.0
2016-02-10 09:45:00,55.94,56.33,55.93,56.32,72460.0,49.8307,50.1781,49.8218,50.1692,72460.0
2016-02-10 09:50:00,56.3,56.3,56.06,56.18,103570.0,50.1514,50.1514,49.9376,50.0445,103570.0
2016-02-10 09:55:00,56.19,56.73,56.09,56.66,195215.0,50.0534,50.5344,49.9643,50.4721,195215.0
2016-02-10 10:00:00,56.67,56.97,56.67,56.93,165316.0,50.481,50.7482,50.481,50.7126,165316.0
2016-02-10 10:05:00,56.92,57.02,56.7,56.74,186482.0,50.7037,50.7928,50.5077,50.5433,186482.0
2016-02-10 10:10:00,56.74,56.95,56.73,56.84,177385.0,50.5433,50.7304,50.5344,50.6324,177385.0
2016-02-10 10:15:00,56.83,57.22,56.8,57.21,178992.0,50.6235,50.9709,50.5968,50.962,178992.0
2016-02-10 10:20:00,57.21,57.53,57.16,57.44,179351.0,50.962,51.2471,50.9175,51.1669,179351.0
2016-02-10 10:25:00,57.44,57.55,57.33,57.48,169928.0,51.1669,51.2649,51.0689,51.2025,169928.0
2016-02-10 10:30:00,57.49,57.6,57.47,57.51,188824.0,51.2114,51.3094,51.1936,51.2292,188824.0
2016-02-10 10:35:00,57.51,57.53,57.46,57.5,202039.0,51.2292,51.2471,51.1847,51.2203,202039.0
2016-02-10 10:40:00,57.49,57.54,57.34,57.5,165814.0,51.2114,51.256,51.0778,51.2203,165814.0
2016-02-10 10:45:00,57.5,57.6,57.47,57.59,209822.0,51.2203,51.3094,51.1936,51.3005,209822.0
2016-02-10 10:50:00,57.6,57.6,57.32,57.44,148869.0,51.3094,51.3094,51.06,51.1669,148869.0
2016-02-10 10:55:00,57.46,57.48,57.3,57.33,189921.0,51.1847,51.2025,51.0422,51.0689,189921.0
2016-02-10 11:00:00,57.34,57.65,57.34,57.56,172029.0,51.0778,51.354,51.0778,51.2738,172029.0
2016-02-10 11:05:00,57.56,57.59,57.23,57.32,132704.0,51.2738,51.3005,50.9798,51.06,132704.0
2016-02-10 11:10:00,57.32,57.48,57.28,57.41,133097.0,51.06,51.2025,51.0244,51.1402,133097.0
2016-02-10 11:15:00,57.41,57.6,57.32,57.51,251968.0,51.1402,51.3094,51.06,51.2292,251968.0
2016-02-10 11:20:00,57.51,57.82,57.48,57.78,106534.0,51.2292,51.5054,51.2025,51.4698,106534.0
2016-02-10 11:25:00,57.77,57.84,57.63,57.65,127882.0,51.4609,51.5232,51.3361,51.354,127882.0
2016-02-10 11:30:00,57.64,57.64,57.45,57.52,97042.0,51.345,51.345,51.1758,51.2382,97042.0
2016-02-10 11:35:00,57.52,57.62,57.42,57.46,110431.0,51.2382,51.3272,51.1491,51.1847,110431.0
2016-02-10 11:40:00,57.46,57.47,57.31,57.44,128506.0,51.1847,51.1936,51.0511,51.1669,128506.0
2016-02-10 11:45:00,57.43,57.47,57.27,57.47,125477.0,51.158,51.1936,51.0155,51.1936,125477.0
2016-02-10 11:50:00,57.46,57.48,57.33,57.34,96163.0,51.1847,51.2025,51.0689,51.0778,96163.0
2016-02-10 11:55:00,57.35,57.48,57.35,57.46,89258.0,51.0867,51.2025,51.0867,51.1847,89258.0
2016-02-10 12:00:00,57.47,57.54,57.47,57.5,123253.0,51.1936,51.256,51.1936,51.2203,123253.0
2016-02-10 12:05:00,57.5,57.63,57.47,57.62,105332.0,51.2203,51.3361,51.1936,51.3272,105332.0
2016-02-10 12:10:00,57.61,57.67,57.57,57.61,71051.0,51.3183,51.3718,51.2827,51.3183,71051.0
2016-02-10 12:15:00,57.6,57.68,57.52,57.68,104725.0,51.3094,51.3807,51.2382,51.3807,104725.0
2016-02-10 12:20:00,57.68,57.86,57.68,57.76,175125.0,51.3807,51.541,51.3807,51.4519,175125.0
2016-02-10 12:25:00,57.75,57.83,57.66,57.83,78264.0,51.443,51.5143,51.3629,51.5143,78264.0
2016-02-10 12:30:00,57.84,57.88,57.63,57.63,87595.0,51.5232,51.5588,51.3361,51.3361,87595.0
2016-02-10 12:35:00,57.63,57.78,57.59,57.74,76729.0,51.3361,51.4698,51.3005,51.4341,76729.0
2016-02-10 12:40:00,57.75,57.82,57.74,57.76,83355.0,51.443,51.5054,51.4341,51.4519,83355.0
2016-02-10 12:45:00,57.76,57.77,57.62,57.71,54648.0,51.4519,51.4609,51.3272,51.4074,54648.0
2016-02-10 12:50:00,57.72,57.79,57.66,57.73,58853.0,51.4163,51.4787,51.3629,51.4252,58853.0
2016-02-10 12:55:00,57.73,57.73,57.53,57.7,63910.0,51.4252,51.4252,51.2471,51.3985,63910.0
2016-02-10 13:00:00,57.71,57.76,57.58,57.71,61910.0,51.4074,51.4519,51.2916,51.4074,61910.0
2016-02-10 13:05:00,57.71,57.71,57.53,57.53,64665.0,51.4074,51.4074,51.2471,51.2471,64665.0
2016-02-10 13:10:00,57.53,57.64,57.48,57.51,72034.0,51.2471,51.345,51.2025,51.2292,72034.0
2016-02-10 13:15:00,57.51,57.59,57.49,57.58,54771.0,51.2292,51.3005,51.2114,51.2916,54771.0
2016-02-10 13:20:00,57.58,57.61,57.47,57.49,58290.0,51.2916,51.3183,51.1936,51.2114,58290.0
2016-02-10 13:25:00,57.49,57.55,57.44,57.53,87664.0,51.2114,51.2649,51.1669,51.2471,87664.0
2016-02-10 13:30:00,57.51,57.53,57.45,57.53,92509.0,51.2292,51.2471,51.1758,51.2471,92509.0
2016-02-10 13:35:00,57.52,57.7,57.5,57.68,110046.0,51.2382,51.3985,51.2203,51.3807,110046.0
2016-02-10 13:40:00,57.69,57.8,57.65,57.8,72689.0,51.3896,51.4876,51.354,51.4876,72689.0
2016-02-10 13:45:00,57.79,57.82,57.74,57.82,138626.0,51.4787,51.5054,51.4341,51.5054,138626.0
2016-02-10 13:50:00,57.82,57.83,57.69,57.7,97693.0,51.5054,51.5143,51.3896,51.3985,97693.0
2016-02-10 13:55:00,57.7,57.76,57.67,57.75,101870.0,51.3985,51.4519,51.3718,51.443,101870.0
2016-02-10 14:00:00,57.75,57.94,57.75,57.92,172319.0,51.443,51.6123,51.443,51.5945,172319.0
2016-02-10 14:05:00,57.93,57.99,57.92,57.98,131998.0,51.6034,51.6568,51.5945,51.6479,131998.0
2016-02-10 14:10:00,57.98,58.14,57.98,58.03,215932.0,51.6479,51.7904,51.6479,51.6925,215932.0
2016-02-10 14:15:00,58.02,58.05,57.91,58.03,125509.0,51.6835,51.7103,51.5856,51.6925,125509.0
2016-02-10 14:20:00,58.03,58.07,57.93,57.95,138890.0,51.6925,51.7281,51.6034,51.6212,138890.0
2016-02-10 14:25:00,57.94,58.04,57.86,58.03,81265.0,51.6123,51.7014,51.541,51.6925,81265.0
2016-02-10 14:30:00,58.02,58.15,58.01,58.13,148529.0,51.6835,51.7994,51.6746,51.7815,148529.0
2016-02-10 14:35:00,58.13,58.13,57.93,57.95,103386.0,51.7815,51.7815,51.6034,51.6212,103386.0
2016-02-10 14:40:00,57.94,57.96,57.79,57.95,193799.0,51.6123,51.6301,51.4787,51.6212,193799.0
2016-02-10 14:45:00,57.95,57.96,57.84,57.87,147958.0,51.6212,51.6301,51.5232,51.5499,147958.0
2016-02-10 14:50:00,57.87,57.93,57.84,57.93,116561.0,51.5499,51.6034,51.5232,51.6034,116561.0
2016-02-10 14:55:00,57.93,57.99,57.86,57.87,154474.0,51.6034,51.6568,51.541,51.5499,154474.0
2016-02-10 15:00:00,57.87,58.11,57.85,58.11,165528.0,51.5499,51.7637,51.5321,51.7637,165528.0
2016-02-10 15:05:00,58.11,58.18,58.09,58.11,246008.0,51.7637,51.8261,51.7459,51.7637,246008.0
2016-02-10 15:10:00,58.1,58.13,57.85,57.85,248516.0,51.7548,51.7815,51.5321,51.5321,248516.0
2016-02-10 15:15:00,57.86,57.86,57.5,57.51,264450.0,51.541,51.541,51.2203,51.2292,264450.0
2016-02-10 15:20:00,57.5,57.62,57.5,57.61,311550.0,51.2203,51.3272,51.2203,51.3183,311550.0
2016-02-10 15:25:00,57.62,57.65,57.46,57.48,417630.0,51.3272,51.354,51.1847,51.2025,417630.0
2016-02-10 15:30:00,57.48,57.53,57.4,57.5,338186.0,51.2025,51.2471,51.1313,51.2203,338186.0
2016-02-10 15:35:00,57.51,57.53,57.37,57.44,261488.0,51.2292,51.2471,51.1045,51.1669,261488.0
2016-02-10 15:40:00,57.44,57.55,57.37,57.53,249309.0,51.1669,51.2649,51.1045,51.2471,249309.0
2016-02-10 15:45:00,57.53,57.58,57.47,57.48,238701.0,51.2471,51.2916,51.1936,51.2025,238701.0
2016-02-10 15:50:00,57.48,57.49,57.36,57.4,293451.0,51.2025,51.2114,51.0956,51.1313,293451.0
2016-02-10 15:55:00,57.4,57.52,57.38,57.41,498355.0,51.1313,51.2382,51.1134,51.1402,498355.0
2016-02-11 09:30:00,56.46,56.88,56.45,56.72,297380.0,50.2939,50.6681,50.285,50.5255,297380.0
2016-02-11 09:35:00,56.71,56.91,56.42,56.49,197209.0,50.5166,50.6948,50.2583,50.3206,197209.0
2016-02-11 09:40:00,56.5,56.56,56.14,56.23,188324.0,50.3296,50.383,50.0089,50.089,188324.0
2016-02-11 09:45:00,56.26,56.57,56.17,56.47,211403.0,50.1158,50.3919,50.0356,50.3028,211403.0
2016-02-11 09:50:00,56.47,56.53,56.32,56.52,219730.0,50.3028,50.3563,50.1692,50.3474,219730.0
2016-02-11 09:55:00,56.52,56.53,56.32,56.34,207020.0,50.3474,50.3563,50.1692,50.187,207020.0
2016-02-11 10:00:00,56.33,56.33,56.06,56.09,200618.0,50.1781,50.1781,49.9376,49.9643,200618.0
2016-02-11 10:05:00,56.11,56.32,56.01,56.01,210780.0,49.9821,50.1692,49.8931,49.8931,210780.0
2016-02-11 10:10:00,56.02,56.27,55.86,56.1,291126.0,49.902,50.1247,49.7594,49.9732,291126.0
2016-02-11 10:15:00,56.1,56.19,56.0,56.13,154333.0,49.9732,50.0534,49.8842,50.0,154333.0
2016-02-11 10:20:00,56.12,56.23,56.0,56.15,247921.0,49.9911,50.089,49.8842,50.0178,247921.0
2016-02-11 10:25:00,56.16,56.18,55.81,55.86,173982.0,50.0267,50.0445,49.7149,49.7594,173982.0
2016-02-11 10:30:00,55.85,56.04,55.8,56.03,107545.0,49.7505,49.9198,49.706,49.9109,107545.0
2016-02-11 10:35:00,56.03,56.19,55.97,56.0,139359.0,49.9109,50.0534,49.8574,49.8842,139359.0
2016-02-11 10:40:00,55.98,56.0,55.76,55.81,186990.0,49.8663,49.8842,49.6704,49.7149,186990.0
2016-02-11 10:45:00,55.8,55.87,55.62,55.73,164381.0,49.706,49.7684,49.5457,49.6436,164381.0
2016-02-11 10:50:00,55.74,55.82,55.52,55.52,120911.0,49.6526,49.7238,49.4566,49.4566,120911.0
2016-02-11 10:55:00,55.52,55.54,55.39,55.52,288238.0,49.4566,49.4744,49.3408,49.4566,288238.0
2016-02-11 11:00:00,55.52,55.84,55.51,55.76,134771.0,49.4566,49.7416,49.4477,49.6704,134771.0
2016-02-11 11:05:00,55.74,55.88,55.73,55.79,110969.0,49.6526,49.7773,49.6436,49.6971,110969.0
2016-02-11 11:10:00,55.78,55.99,55.74,55.79,114619.0,49.6882,49.8752,49.6526,49.6971,114619.0
2016-02-11 11:15:00,55.8,55.92,55.77,55.91,107849.0,49.706,49.8129,49.6793,49.804,107849.0
2016-02-11 11:20:00,55.9,56.05,55.71,55.77,165772.0,49.7951,49.9287,49.6258,49.6793,165772.0
2016-02-11 11:25:00,55.76,55.9,55.73,55.73,126946.0,49.6704,49.7951,49.6436,49.6436,126946.0
2016-02-11 11:30:00,55.73,55.73,55.51,55.54,149344.0,49.6436,49.6436,49.4477,49.4744,149344.0
2016-02-11 11:35:00,55.54,55.81,55.53,55.8,139224.0,49.4744,49.7149,49.4655,49.706,139224.0
2016-02-11 11:40:00,55.78,55.93,55.76,55.86,64755.0,49.6882,49.8218,49.6704,49.7594,64755.0
2016-02-11 11:45:00,55.86,55.9,55.71,55.71,87356.0,49.7594,49.7951,49.6258,49.6258,87356.0
2016-02-11 11:50:00,55.71,55.87,55.6,55.76,76472.0,49.6258,49.7684,49.5278,49.6704,76472.0
2016-02-11 11:55:00,55.75,55.93,55.72,55.88,80074.0,49.6615,49.8218,49.6347,49.7773,80074.0
2016-02-11 12:00:00,55.88,56.08,55.85,55.97,115446.0,49.7773,49.9554,49.7505,49.8574,115446.0
2016-02-11 12:05:00,55.97,56.04,55.89,55.89,64492.0,49.8574,49.9198,49.7862,49.7862,64492.0
2016-02-11 12:10:00,55.89,56.04,55.88,55.92,65668.0,49.7862,49.9198,49.7773,49.8129,65668.0
2016-02-11 12:15:00,55.92,55.96,55.73,55.81,63975.0,49.8129,49.8485,49.6436,49.7149,63975.0
2016-02-11 12:20:00,55.81,56.05,55.8,56.03,63623.0,49.7149,49.9287,49.706,49.9109,63623.0
2016-02-11 12:25:00,56.03,56.11,55.87,55.92,78516.0,49.9109,49.9821,49.7684,49.8129,78516.0
2016-02-11 12:30:00,55.92,55.95,55.85,55.93,57506.0,49.8129,49.8396,49.7505,49.8218,57506.0
2016-02-11 12:35:00,55.93,56.13,55.92,56.1,64998.0,49.8218,50.0,49.8129,49.9732,64998.0
2016-02-11 12:40:00,56.09,56.12,56.01,56.07,59455.0,49.9643,49.9911,49.8931,49.9465,59455.0
2016-02-11 12:45:00,56.07,56.15,56.01,56.11,91624.0,49.9465,50.0178,49.8931,49.9821,91624.0
2016-02-11 12:50:00,56.11,56.19,56.09,56.13,106690.0,49.9821,50.0534,49.9643,50.0,106690.0
2016-02-11 12:55:00,56.13,56.26,56.11,56.22,117602.0,50.0,50.1158,49.9821,50.0801,117602.0
2016-02-11 13:00:00,56.22,56.36,56.18,56.22,118398.0,50.0801,50.2048,50.0445,50.0801,118398.0
2016-02-11 13:05:00,56.23,56.31,56.14,56.22,117988.0,50.089,50.1603,50.0089,50.0801,117988.0
2016-02-11 13:10:00,56.22,56.22,56.1,56.18,84002.0,50.0801,50.0801,49.9732,50.0445,84002.0
2016-02-11 13:15:00,56.19,56.19,56.09,56.16,75720.0,50.0534,50.0534,49.9643,50.0267,75720.0
2016-02-11 13:20:00,56.16,56.27,56.11,56.11,81071.0,50.0267,50.1247,49.9821,49.9821,81071.0
2016-02-11 13:25:00,56.1,56.14,56.03,56.04,56989.0,49.9732,50.0089,49.9109,49.9198,56989.0
2016-02-11 13:30:00,56.03,56.16,55.97,56.12,70069.0,49.9109,50.0267,49.8574,49.9911,70069.0
2016-02-11 13:35:00,56.13,56.13,55.84,55.9,114991.0,50.0,50.0,49.7416,49.7951,114991.0
2016-02-11 13:40:00,55.9,55.99,55.89,55.99,76977.0,49.7951,49.8752,49.7862,49.8752,76977.0
2016-02-11 13:45:00,55.99,56.03,55.92,55.96,55211.0,49.8752,49.9109,49.8129,49.8485,55211.0
2016-02-11 13:50:00,55.95,55.99,55.87,55.9,57528.0,49.8396,49.8752,49.7684,49.7951,57528.0
2016-02-11 13:55:00,55.91,55.96,55.82,55.87,75568.0,49.804,49.8485,49.7238,49.7684,75568.0
2016-02-11 14:00:00,55.87,55.95,55.79,55.93,102935.0,49.7684,49.8396,49.6971,49.8218,102935.0
2016-02-11 14:05:00,55.93,56.09,55.9,56.08,77747.0,49.8218,49.9643,49.7951,49.9554,77747.0
2016-02-11 14:10:00,56.08,56.09,55.89,55.93,67269.0,49.9554,49.9643,49.7862,49.8218,67269.0
2016-02-11 14:15:00,55.92,56.01,55.72,55.73,63971.0,49.8129,49.8931,49.6347,49.6436,63971.0
2016-02-11 14:20:00,55.73,55.86,55.72,55.75,80712.0,49.6436,49.7594,49.6347,49.6615,80712.0
2016-02-11 14:25:00,55.76,55.82,55.73,55.75,76008.0,49.6704,49.7238,49.6436,49.6615,76008.0
2016-02-11 14:30:00,55.76,55.81,55.62,55.7,135526.0,49.6704,49.7149,49.5457,49.6169,135526.0
2016-02-11 14:35:00,55.69,56.02,55.56,56.01,137177.0,49.608,49.902,49.4922,49.8931,137177.0
2016-02-11 14:40:00,56.03,56.17,55.84,56.01,167061.0,49.9109,50.0356,49.7416,49.8931,167061.0
2016-02-11 14:45:00,56.01,56.27,55.92,56.14,168884.0,49.8931,50.1247,49.8129,50.0089,168884.0
2016-02-11 14:50:00,56.14,56.39,56.1,56.34,169876.0,50.0089,50.2316,49.9732,50.187,169876.0
2016-02-11 14:55:00,56.34,56.37,56.03,56.1,144600.0,50.187,50.2137,49.9109,49.9732,144600.0
2016-02-11 15:00:00,56.12,56.13,55.83,55.94,118369.0,49.9911,50.0,49.7327,49.8307,118369.0
2016-02-11 15:05:00,55.92,55.96,55.77,55.91,106620.0,49.8129,49.8485,49.6793,49.804,106620.0
2016-02-11 15:10:00,55.91,56.17,55.91,56.06,103118.0,49.804,50.0356,49.804,49.9376,103118.0
2016-02-11 15:15:00,56.05,56.12,55.88,56.04,115397.0,49.9287,49.9911,49.7773,49.9198,115397.0
2016-02-11 15:20:00,56.04,56.15,55.91,55.99,123916.0,49.9198,50.0178,49.804,49.8752,123916.0
2016-02-11 15:25:00,55.99,56.16,55.99,56.15,197605.0,49.8752,50.0267,49.8752,50.0178,197605.0
2016-02-11 15:30:00,56.15,56.17,55.98,56.15,132376.0,50.0178,50.0356,49.8663,50.0178,132376.0
2016-02-11 15:35:00,56.16,56.28,56.11,56.21,158724.0,50.0267,50.1336,49.9821,50.0712,158724.0
2016-02-11 15:40:00,56.22,56.35,56.21,56.35,297726.0,50.0801,50.1959,50.0712,50.1959,297726.0
2016-02-11 15:45:00,56.35,56.35,56.06,56.15,245794.0,50.1959,50.1959,49.9376,50.0178,245794.0
2016-02-11 15:50:00,56.15,56.23,56.05,56.08,298403.0,50.0178,50.089,49.9287,49.9554,298403.0
2016-02-11 15:55:00,56.08,56.17,55.97,55.99,631645.0,49.9554,50.0356,49.8574,49.8752,631645.0
2016-02-12 09:30:00,57.37,57.45,56.25,56.3,405492.0,51.1045,51.1758,50.1069,50.1514,405492.0
2016-02-12 09:35:00,56.29,56.56,56.02,56.25,139663.0,50.1425,50.383,49.902,50.1069,139663.0
2016-02-12 09:40:00,56.22,56.52,56.1,56.22,133762.0,50.0801,50.3474,49.9732,50.0801,133762.0
2016-02-12 09:45:00,56.23,56.31,56.12,56.15,105098.0,50.089,50.1603,49.9911,50.0178,105098.0
2016-02-12 09:50:00,56.14,56.47,56.12,56.19,118929.0,50.0089,50.3028,49.9911,50.0534,118929.0
2016-02-12 09:55:00,56.2,56.37,55.61,55.64,167677.0,50.0623,50.2137,49.5367,49.5635,167677.0
2016-02-12 10:00:00,55.63,55.85,55.5,55.82,244262.0,49.5546,49.7505,49.4388,49.7238,244262.0
2016-02-12 10:05:00,55.8,55.84,55.63,55.82,101080.0,49.706,49.7416,49.5546,49.7238,101080.0
2016-02-12 10:10:00,55.83,56.01,55.65,55.81,156995.0,49.7327,49.8931,49.5724,49.7149,156995.0
2016-02-12 10:15:00,55.82,56.01,55.81,55.93,124632.0,49.7238,49.8931,49.7149,49.8218,124632.0
2016-02-12 10:20:00,55.94,56.13,55.87,55.91,157070.0,49.8307,50.0,49.7684,49.804,157070.0
2016-02-12 10:25:00,55.92,56.03,55.82,55.89,163836.0,49.8129,49.9109,49.7238,49.7862,163836.0
2016-02-12 10:30:00,55.86,56.11,55.86,56.05,137836.0,49.7594,49.9821,49.7594,49.9287,137836.0
2016-02-12 10:35:00,56.05,56.13,55.92,56.08,104328.0,49.9287,50.0,49.8129,49.9554,104328.0
2016-02-12 10:40:00,56.06,56.09,55.85,55.88,128440.0,49.9376,49.9643,49.7505,49.7773,128440.0
2016-02-12 10:45:00,55.88,55.97,55.8,55.89,118179.0,49.7773,49.8574,49.706,49.7862,118179.0
2016-02-12 10:50:00,55.89,56.03,55.63,55.71,210549.0,49.7862,49.9109,49.5546,49.6258,210549.0
2016-02-12 10:55:00,55.73,55.87,55.7,55.78,119350.0,49.6436,49.7684,49.6169,49.6882,119350.0
2016-02-12 11:00:00,55.82,56.05,55.79,55.92,99230.0,49.7238,49.9287,49.6971,49.8129,99230.0
2016-02-12 11:05:00,55.93,56.16,55.84,56.13,108081.0,49.8218,50.0267,49.7416,50.0,108081.0
2016-02-12 11:10:00,56.13,56.37,56.13,56.35,153129.0,50.0,50.2137,50.0,50.1959,153129.0
2016-02-12 11:15:00,56.35,56.44,56.26,56.28,86242.0,50.1959,50.2761,50.1158,50.1336,86242.0
2016-02-12 11:20:00,56.28,56.36,56.16,56.32,158457.0,50.1336,50.2048,50.0267,50.1692,158457.0
2016-02-12 11:25:00,56.32,56.4,56.32,56.36,100159.0,50.1692,50.2405,50.1692,50.2048,100159.0
2016-02-12 11:30:00,56.36,56.37,56.22,56.23,156903.0,50.2048,50.2137,50.0801,50.089,156903.0
2016-02-12 11:35:00,56.24,56.28,56.1,56.15,128365.0,50.0979,50.1336,49.9732,50.0178,128365.0
2016-02-12 11:40:00,56.15,56.27,56.14,56.15,99968.0,50.0178,50.1247,50.0089,50.0178,99968.0
2016-02-12 11:45:00,56.15,56.24,56.11,56.17,105894.0,50.0178,50.0979,49.9821,50.0356,105894.0
2016-02-12 11:50:00,56.16,56.21,56.0,56.0,91093.0,50.0267,50.0712,49.8842,49.8842,91093.0
2016-02-12 11:55:00,56.01,56.12,55.94,56.09,50492.0,49.8931,49.9911,49.8307,49.9643,50492.0
2016-02-12 12:00:00,56.1,56.15,56.0,56.1,63267.0,49.9732,50.0178,49.8842,49.9732,63267.0
2016-02-12 12:05:00,56.09,56.12,56.02,56.08,134375.0,49.9643,49.9911,49.902,49.9554,134375.0
2016-02-12 12:10:00,56.08,56.2,56.05,56.19,110981.0,49.9554,50.0623,49.9287,50.0534,110981.0
2016-02-12 12:15:00,56.21,56.21,56.1,56.13,55147.0,50.0712,50.0712,49.9732,50.0,55147.0
2016-02-12 12:20:00,56.12,56.17,56.08,56.11,72500.0,49.9911,50.0356,49.9554,49.9821,72500.0
2016-02-12 12:25:00,56.12,56.18,56.08,56.11,97601.0,49.9911,50.0445,49.9554,49.9821,97601.0
2016-02-12 12:30:00,56.12,56.12,56.07,56.1,55583.0,49.9911,49.9911,49.9465,49.9732,55583.0
2016-02-12 12:35:00,56.11,56.14,56.02,56.14,68439.0,49.9821,50.0089,49.902,50.0089,68439.0
2016-02-12 12:40:00,56.15,56.22,56.09,56.21,43924.0,50.0178,50.0801,49.9643,50.0712,43924.0
2016-02-12 12:45:00,56.22,56.24,56.13,56.15,54273.0,50.0801,50.0979,50.0,50.0178,54273.0
2016-02-12 12:50:00,56.16,56.2,56.1,56.2,34055.0,50.0267,50.0623,49.9732,50.0623,34055.0
2016-02-12 12:55:00,56.19,56.2,56.1,56.1,50040.0,50.0534,50.0623,49.9732,49.9732,50040.0
2016-02-12 13:00:00,56.11,56.18,56.1,56.11,77111.0,49.9821,50.0445,49.9732,49.9821,77111.0
2016-02-12 13:05:00,56.1,56.1,55.95,56.0,61373.0,49.9732,49.9732,49.8396,49.8842,61373.0
2016-02-12 13:10:00,56.01,56.16,56.0,56.08,57838.0,49.8931,50.0267,49.8842,49.9554,57838.0
2016-02-12 13:15:00,56.07,56.09,55.99,56.02,53532.0,49.9465,49.9643,49.8752,49.902,53532.0
2016-02-12 13:20:00,56.03,56.09,56.02,56.04,65784.0,49.9109,49.9643,49.902,49.9198,65784.0
2016-02-12 13:25:00,56.04,56.19,56.03,56.18,67122.0,49.9198,50.0534,49.9109,50.0445,67122.0
2016-02-12 13:30:00,56.17,56.19,56.05,56.16,67812.0,50.0356,50.0534,49.9287,50.0267,67812.0
2016-02-12 13:35:00,56.17,56.23,56.13,56.16,63913.0,50.0356,50.089,50.0,50.0267,63913.0
2016-02-12 13:40:00,56.16,56.17,56.06,56.15,74895.0,50.0267,50.0356,49.9376,50.0178,74895.0
2016-02-12 13:45:00,56.16,56.18,56.1,56.17,46801.0,50.0267,50.0445,49.9732,50.0356,46801.0
2016-02-12 13:50:00,56.18,56.2,56.16,56.19,56974.0,50.0445,50.0623,50.0267,50.0534,56974.0
2016-02-12 13:55:00,56.2,56.21,56.13,56.15,54230.0,50.0623,50.0712,50.0,50.0178,54230.0
2016-02-12 14:00:00,56.15,56.18,56.12,56.14,74980.0,50.0178,50.0445,49.9911,50.0089,74980.0
2016-02-12 14:05:00,56.13,56.24,56.07,56.23,95333.0,50.0,50.0979,49.9465,50.089,95333.0
2016-02-12 14:10:00,56.23,56.29,56.22,56.26,61365.0,50.089,50.1425,50.0801,50.1158,61365.0
2016-02-12 14:15:00,56.25,56.38,56.19,56.21,122262.0,50.1069,50.2227,50.0534,50.0712,122262.0
2016-02-12 14:20:00,56.2,56.24,56.15,56.24,90147.0,50.0623,50.0979,50.0178,50.0979,90147.0
2016-02-12 14:25:00,56.24,56.36,56.22,56.35,62342.0,50.0979,50.2048,50.0801,50.1959,62342.0
2016-02-12 14:30:00,56.36,56.41,56.32,56.38,78386.0,50.2048,50.2494,50.1692,50.2227,78386.0
2016-02-12 14:35:00,56.38,56.41,56.33,56.36,43385.0,50.2227,50.2494,50.1781,50.2048,43385.0
2016-02-12 14:40:00,56.37,56.41,56.32,56.41,96484.0,50.2137,50.2494,50.1692,50.2494,96484.0
2016-02-12 14:45:00,56.41,56.46,56.39,56.44,78458.0,50.2494,50.2939,50.2316,50.2761,78458.0
2016-02-12 14:50:00,56.45,56.59,56.45,56.55,65560.0,50.285,50.4097,50.285,50.3741,65560.0
2016-02-12 14:55:00,56.55,56.61,56.49,56.54,53122.0,50.3741,50.4275,50.3206,50.3652,53122.0
2016-02-12 15:00:00,56.54,56.62,56.44,56.5,129079.0,50.3652,50.4364,50.2761,50.3296,129079.0
2016-02-12 15:05:00,56.5,56.63,56.46,56.47,122285.0,50.3296,50.4454,50.2939,50.3028,122285.0
2016-02-12 15:10:00,56.48,56.53,56.46,56.49,147873.0,50.3117,50.3563,50.2939,50.3206,147873.0
2016-02-12 15:15:00,56.5,56.52,56.46,56.51,102765.0,50.3296,50.3474,50.2939,50.3385,102765.0
2016-02-12 15:20:00,56.51,56.57,56.48,56.49,96533.0,50.3385,50.3919,50.3117,50.3206,96533.0
2016-02-12 15:25:00,56.48,56.5,56.29,56.47,144836.0,50.3117,50.3296,50.1425,50.3028,144836.0
2016-02-12 15:30:00,56.46,56.46,56.27,56.3,126208.0,50.2939,50.2939,50.1247,50.1514,126208.0
2016-02-12 15:35:00,56.29,56.32,56.22,56.24,148183.0,50.1425,50.1692,50.0801,50.0979,148183.0
2016-02-12 15:40:00,56.25,56.37,56.24,56.36,188753.0,50.1069,50.2137,50.0979,50.2048,188753.0
2016-02-12 15:45:00,56.37,56.44,56.33,56.41,202251.0,50.2137,50.2761,50.1781,50.2494,202251.0
2016-02-12 15:50:00,56.42,56.44,56.28,56.36,204961.0,50.2583,50.2761,50.1336,50.2048,204961.0
2016-02-12 15:55:00,56.37,56.45,56.34,56.41,482497.0,50.2137,50.285,50.187,50.2494,482497.0
2016-02-16 09:30:00,57.57,58.0,57.33,57.67,389367.0,51.2827,51.6657,51.0689,51.3718,389367.0
2016-02-16 09:35:00,57.67,57.99,57.42,57.45,139243.0,51.3718,51.6568,51.1491,51.1758,139243.0
2016-02-16 09:40:00,57.45,57.73,57.3,57.7,69669.0,51.1758,51.4252,51.0422,51.3985,69669.0
2016-02-16 09:45:00,57.68,57.69,57.13,57.3,89990.0,51.3807,51.3896,50.8907,51.0422,89990.0
2016-02-16 09:50:00,57.31,57.31,56.96,57.01,107096.0,51.0511,51.0511,50.7393,50.7839,107096.0
2016-02-16 09:55:00,57.01,57.17,56.82,57.13,97230.0,50.7839,50.9264,50.6146,50.8907,97230.0
2016-02-16 10:00:00,57.13,57.48,57.13,57.28,190792.0,50.8907,51.2025,50.8907,51.0244,190792.0
2016-02-16 10:05:00,57.28,57.3,57.14,57.24,75980.0,51.0244,51.0422,50.8997,50.9887,75980.0
2016-02-16 10:10:00,57.25,57.37,57.18,57.35,86204.0,50.9976,51.1045,50.9353,51.0867,86204.0
2016-02-16 10:15:00,57.34,57.38,57.24,57.28,87287.0,51.0778,51.1134,50.9887,51.0244,87287.0
2016-02-16 10:20:00,57.3,57.37,57.18,57.2,87444.0,51.0422,51.1045,50.9353,50.9531,87444.0
2016-02-16 10:25:00,57.19,57.25,57.07,57.17,111948.0,50.9442,50.9976,50.8373,50.9264,111948.0
2016-02-16 10:30:00,57.17,57.38,57.09,57.32,87675.0,50.9264,51.1134,50.8551,51.06,87675.0
2016-02-16 10:35:00,57.33,57.39,57.18,57.22,96976.0,51.0689,51.1224,50.9353,50.9709,96976.0
2016-02-16 10:40:00,57.22,57.36,57.21,57.33,69846.0,50.9709,51.0956,50.962,51.0689,69846.0
2016-02-16 10:45:00,57.33,57.62,57.29,57.62,103624.0,51.0689,51.3272,51.0333,51.3272,103624.0
2016-02-16 10:50:00,57.61,57.67,57.47,57.5,90060.0,51.3183,51.3718,51.1936,51.2203,90060.0
2016-02-16 10:55:00,57.5,57.5,57.33,57.35,66007.0,51.2203,51.2203,51.0689,51.0867,66007.0
2016-02-16 11:00:00,57.32,57.47,57.29,57.47,96533.0,51.06,51.1936,51.0333,51.1936,96533.0
2016-02-16 11:05:00,57.47,57.47,57.17,57.18,95664.0,51.1936,51.1936,50.9264,50.9353,95664.0
2016-02-16 11:10:00,57.18,57.22,57.09,57.15,70582.0,50.9353,50.9709,50.8551,50.9086,70582.0
2016-02-16 11:15:00,57.16,57.22,57.12,57.22,71676.0,50.9175,50.9709,50.8818,50.9709,71676.0
2016-02-16 11:20:00,57.22,57.38,57.13,57.19,52345.0,50.9709,51.1134,50.8907,50.9442,52345.0
2016-02-16 11:25:00,57.19,57.24,57.09,57.13,76316.0,50.9442,50.9887,50.8551,50.8907,76316.0
2016-02-16 11:30:00,57.14,57.24,57.05,57.24,92896.0,50.8997,50.9887,50.8195,50.9887,92896.0
2016-02-16 11:35:00,57.24,57.46,57.23,57.44,43331.0,50.9887,51.1847,50.9798,51.1669,43331.0
2016-02-16 11:40:00,57.44,57.51,57.38,57.48,46796.0,51.1669,51.2292,51.1134,51.2025,46796.0
2016-02-16 11:45:00,57.48,57.5,57.41,57.45,51678.0,51.2025,51.2203,51.1402,51.1758,51678.0
2016-02-16 11:50:00,57.45,57.46,57.29,57.41,68571.0,51.1758,51.1847,51.0333,51.1402,68571.0
2016-02-16 11:55:00,57.42,57.5,57.4,57.46,46599.0,51.1491,51.2203,51.1313,51.1847,46599.0
2016-02-16 12:00:00,57.46,57.55,57.42,57.48,108831.0,51.1847,51.2649,51.1491,51.2025,108831.0
2016-02-16 12:05:00,57.49,57.52,57.41,57.43,34790.0,51.2114,51.2382,51.1402,51.158,34790.0
2016-02-16 12:10:00,57.44,57.46,57.41,57.43,40741.0,51.1669,51.1847,51.1402,51.158,40741.0
2016-02-16 12:15:00,57.42,57.5,57.42,57.44,82860.0,51.1491,51.2203,51.1491,51.1669,82860.0
2016-02-16 12:20:00,57.43,57.46,57.37,57.42,52465.0,51.158,51.1847,51.1045,51.1491,52465.0
2016-02-16 12:25:00,57.42,57.47,57.4,57.45,80639.0,51.1491,51.1936,51.1313,51.1758,80639.0
2016-02-16 12:30:00,57.46,57.49,57.4,57.46,106197.0,51.1847,51.2114,51.1313,51.1847,106197.0
2016-02-16 12:35:00,57.45,57.51,57.39,57.4,115137.0,51.1758,51.2292,51.1224,51.1313,115137.0
2016-02-16 12:40:00,57.4,57.45,57.33,57.42,42833.0,51.1313,51.1758,51.0689,51.1491,42833.0
2016-02-16 12:45:00,57.41,57.43,57.37,57.43,29059.0,51.1402,51.158,51.1045,51.158,29059.0
2016-02-16 12:50:00,57.42,57.55,57.38,57.55,98714.0,51.1491,51.2649,51.1134,51.2649,98714.0
2016-02-16 12:55:00,57.54,57.58,57.51,57.55,124525.0,51.256,51.2916,51.2292,51.2649,124525.0
2016-02-16 13:00:00,57.55,57.58,57.53,57.55,68896.0,51.2649,51.2916,51.2471,51.2649,68896.0
2016-02-16 13:05:00,57.54,57.56,57.45,57.5,61961.0,51.256,51.2738,51.1758,51.2203,61961.0
2016-02-16 13:10:00,57.5,57.58,57.49,57.54,72660.0,51.2203,51.2916,51.2114,51.256,72660.0
2016-02-16 13:15:00,57.54,57.59,57.52,57.59,43599.0,51.256,51.3005,51.2382,51.3005,43599.0
2016-02-16 13:20:00,57.58,57.65,57.54,57.57,44856.0,51.2916,51.354,51.256,51.2827,44856.0
2016-02-16 13:25:00,57.57,57.64,57.55,57.56,33699.0,51.2827,51.345,51.2649,51.2738,33699.0
2016-02-16 13:30:00,57.56,57.6,57.51,57.59,38540.0,51.2738,51.3094,51.2292,51.3005,38540.0
2016-02-16 13:35:00,57.59,57.62,57.53,57.55,53885.0,51.3005,51.3272,51.2471,51.2649,53885.0
2016-02-16 13:40:00,57.55,57.55,57.41,57.49,64355.0,51.2649,51.2649,51.1402,51.2114,64355.0
2016-02-16 13:45:00,57.5,57.54,57.46,57.54,43449.0,51.2203,51.256,51.1847,51.256,43449.0
2016-02-16 13:50:00,57.54,57.57,57.53,57.57,66045.0,51.256,51.2827,51.2471,51.2827,66045.0
2016-02-16 13:55:00,57.58,57.68,57.57,57.65,63805.0,51.2916,51.3807,51.2827,51.354,63805.0
2016-02-16 14:00:00,57.66,57.76,57.66,57.75,47299.0,51.3629,51.4519,51.3629,51.443,47299.0
2016-02-16 14:05:00,57.75,57.78,57.66,57.68,79056.0,51.443,51.4698,51.3629,51.3807,79056.0
2016-02-16 14:10:00,57.68,57.75,57.68,57.68,57228.0,51.3807,51.443,51.3807,51.3807,57228.0
2016-02-16 14:15:00,57.67,57.76,57.66,57.73,57058.0,51.3718,51.4519,51.3629,51.4252,57058.0
2016-02-16 14:20:00,57.73,57.77,57.69,57.71,42389.0,51.4252,51.4609,51.3896,51.4074,42389.0
2016-02-16 14:25:00,57.72,57.73,57.61,57.71,54939.0,51.4163,51.4252,51.3183,51.4074,54939.0
2016-02-16 14:30:00,57.71,57.78,57.7,57.72,55395.0,51.4074,51.4698,51.3985,51.4163,55395.0
2016-02-16 14:35:00,57.73,57.74,57.6,57.62,46745.0,51.4252,51.4341,51.3094,51.3272,46745.0
2016-02-16 14:40:00,57.61,57.7,57.61,57.66,39722.0,51.3183,51.3985,51.3183,51.3629,39722.0
2016-02-16 14:45:00,57.65,57.67,57.62,57.65,41624.0,51.354,51.3718,51.3272,51.354,41624.0
2016-02-16 14:50:00,57.65,57.66,57.6,57.62,81436.0,51.354,51.3629,51.3094,51.3272,81436.0
2016-02-16 14:55:00,57.62,57.65,57.61,57.62,47280.0,51.3272,51.354,51.3183,51.3272,47280.0
2016-02-16 15:00:00,57.62,57.65,57.6,57.63,87832.0,51.3272,51.354,51.3094,51.3361,87832.0
2016-02-16 15:05:00,57.64,57.64,57.5,57.51,63330.0,51.345,51.345,51.2203,51.2292,63330.0
2016-02-16 15:10:00,57.51,57.62,57.5,57.62,72201.0,51.2292,51.3272,51.2203,51.3272,72201.0
2016-02-16 15:15:00,57.61,57.67,57.61,57.64,72625.0,51.3183,51.3718,51.3183,51.345,72625.0
2016-02-16 15:20:00,57.65,57.67,57.61,57.62,65039.0,51.354,51.3718,51.3183,51.3272,65039.0
2016-02-16 15:25:00,57.62,57.73,57.61,57.73,104784.0,51.3272,51.4252,51.3183,51.4252,104784.0
2016-02-16 15:30:00,57.72,57.73,57.63,57.67,97034.0,51.4163,51.4252,51.3361,51.3718,97034.0
2016-02-16 15:35:00,57.67,57.73,57.64,57.65,104999.0,51.3718,51.4252,51.345,51.354,104999.0
2016-02-16 15:40:00,57.65,57.71,57.58,57.7,125914.0,51.354,51.4074,51.2916,51.3985,125914.0
2016-02-16 15:45:00,57.7,57.73,57.59,57.64,145294.0,51.3985,51.4252,51.3005,51.345,145294.0
2016-02-16 15:50:00,57.64,57.77,57.62,57.76,156581.0,51.345,51.4609,51.3272,51.4519,156581.0
2016-02-16 15:55:00,57.76,57.81,57.71,57.77,475391.0,51.4519,51.4965,51.4074,51.4609,475391.0
2016-02-17 09:30:00,58.6,58.6,57.85,58.02,364934.0,52.2002,52.2002,51.5321,51.6835,364934.0
2016-02-17 09:35:00,58.02,58.2,57.9,58.09,126686.0,51.6835,51.8439,51.5767,51.7459,126686.0
2016-02-17 09:40:00,58.07,58.13,57.83,57.83,102711.0,51.7281,51.7815,51.5143,51.5143,102711.0
2016-02-17 09:45:00,57.82,57.96,57.81,57.86,122420.0,51.5054,51.6301,51.4965,51.541,122420.0
2016-02-17 09:50:00,57.86,57.97,57.75,57.94,155623.0,51.541,51.639,51.443,51.6123,155623.0
2016-02-17 09:55:00,57.94,58.08,57.85,58.06,128992.0,51.6123,51.737,51.5321,51.7192,128992.0
2016-02-17 10:00:00,58.08,58.08,57.75,57.86,136126.0,51.737,51.737,51.443,51.541,136126.0
2016-02-17 10:05:00,57.88,58.08,57.88,58.0,89331.0,51.5588,51.737,51.5588,51.6657,89331.0
2016-02-17 10:10:00,58.02,58.08,57.98,58.0,81858.0,51.6835,51.737,51.6479,51.6657,81858.0
2016-02-17 10:15:00,57.99,58.04,57.93,58.01,97534.0,51.6568,51.7014,51.6034,51.6746,97534.0
2016-02-17 10:20:00,58.01,58.03,57.91,57.92,113169.0,51.6746,51.6925,51.5856,51.5945,113169.0
2016-02-17 10:25:00,57.92,58.04,57.88,58.03,84695.0,51.5945,51.7014,51.5588,51.6925,84695.0
2016-02-17 10:30:00,58.04,58.08,57.92,57.95,215929.0,51.7014,51.737,51.5945,51.6212,215929.0
2016-02-17 10:35:00,57.95,57.98,57.87,57.92,100044.0,51.6212,51.6479,51.5499,51.5945,100044.0
2016-02-17 10:40:00,57.91,57.99,57.89,57.96,84522.0,51.5856,51.6568,51.5677,51.6301,84522.0
2016-02-17 10:45:00,57.97,57.99,57.89,57.91,66123.0,51.639,51.6568,51.5677,51.5856,66123.0
2016-02-17 10:50:00,57.91,57.93,57.69,57.74,143231.0,51.5856,51.6034,51.3896,51.4341,143231.0
2016-02-17 10:55:00,57.76,57.82,57.73,57.77,101231.0,51.4519,51.5054,51.4252,51.4609,101231.0
2016-02-17 11:00:00,57.76,57.77,57.58,57.6,98441.0,51.4519,51.4609,51.2916,51.3094,98441.0
2016-02-17 11:05:00,57.59,57.64,57.44,57.51,144762.0,51.3005,51.345,51.1669,51.2292,144762.0
2016-02-17 11:10:00,57.51,57.55,57.37,57.37,108315.0,51.2292,51.2649,51.1045,51.1045,108315.0
2016-02-17 11:15:00,57.37,57.45,57.27,57.34,138983.0,51.1045,51.1758,51.0155,51.0778,138983.0
2016-02-17 11:20:00,57.34,57.34,57.19,57.28,201656.0,51.0778,51.0778,50.9442,51.0244,201656.0
2016-02-17 11:25:00,57.29,57.4,57.24,57.32,135588.0,51.0333,51.1313,50.9887,51.06,135588.0
2016-02-17 11:30:00,57.32,57.39,57.21,57.25,110115.0,51.06,51.1224,50.962,50.9976,110115.0
2016-02-17 11:35:00,57.26,57.32,57.1,57.32,199568.0,51.0065,51.06,50.864,51.06,199568.0
2016-02-17 11:40:00,57.32,57.54,57.32,57.51,181933.0,51.06,51.256,51.06,51.2292,181933.0
2016-02-17 11:45:00,57.51,57.57,57.34,57.34,122243.0,51.2292,51.2827,51.0778,51.0778,122243.0
2016-02-17 11:50:00,57.34,57.62,57.33,57.62,82244.0,51.0778,51.3272,51.0689,51.3272,82244.0
2016-02-17 11:55:00,57.61,57.75,57.58,57.73,100759.0,51.3183,51.443,51.2916,51.4252,100759.0
2016-02-17 12:00:00,57.74,57.75,57.63,57.63,57757.0,51.4341,51.443,51.3361,51.3361,57757.0
2016-02-17 12:05:00,57.61,57.72,57.58,57.72,60100.0,51.3183,51.4163,51.2916,51.4163,60100.0
2016-02-17 12:10:00,57.71,57.83,57.65,57.68,99667.0,51.4074,51.5143,51.354,51.3807,99667.0
2016-02-17 12:15:00,57.68,57.88,57.66,57.88,58084.0,51.3807,51.5588,51.3629,51.5588,58084.0
2016-02-17 12:20:00,57.87,57.92,57.81,57.86,70675.0,51.5499,51.5945,51.4965,51.541,70675.0
2016-02-17 12:25:00,57.86,57.9,57.8,57.86,72544.0,51.541,51.5767,51.4876,51.541,72544.0
2016-02-17 12:30:00,57.86,57.93,57.78,57.87,63334.0,51.541,51.6034,51.4698,51.5499,63334.0
2016-02-17 12:35:00,57.86,57.86,57.72,57.8,96583.0,51.541,51.541,51.4163,51.4876,96583.0
2016-02-17 12:40:00,57.8,57.91,57.76,57.91,120286.0,51.4876,51.5856,51.4519,51.5856,120286.0
2016-02-17 12:45:00,57.92,58.09,57.9,58.08,140234.0,51.5945,51.7459,51.5767,51.737,140234.0
2016-02-17 12:50:00,58.08,58.28,58.08,58.27,166144.0,51.737,51.9152,51.737,51.9062,166144.0
2016-02-17 12:55:00,58.26,58.28,58.15,58.18,79081.0,51.8973,51.9152,51.7994,51.8261,79081.0
2016-02-17 13:00:00,58.18,58.25,58.15,58.24,84918.0,51.8261,51.8884,51.7994,51.8795,84918.0
2016-02-17 13:05:00,58.25,58.32,58.24,58.32,56558.0,51.8884,51.9508,51.8795,51.9508,56558.0
2016-02-17 13:10:00,58.32,58.33,58.2,58.27,129252.0,51.9508,51.9597,51.8439,51.9062,129252.0
2016-02-17 13:15:00,58.26,58.27,57.96,57.96,73763.0,51.8973,51.9062,51.6301,51.6301,73763.0
2016-02-17 13:20:00,57.96,58.04,57.92,58.0,106699.0,51.6301,51.7014,51.5945,51.6657,106699.0
2016-02-17 13:25:00,58.0,58.1,57.96,58.07,65137.0,51.6657,51.7548,51.6301,51.7281,65137.0
2016-02-17 13:30:00,58.07,58.07,57.99,58.06,82013.0,51.7281,51.7281,51.6568,51.7192,82013.0
2016-02-17 13:35:00,58.06,58.06,57.91,57.91,78513.0,51.7192,51.7192,51.5856,51.5856,78513.0
2016-02-17 13:40:00,57.91,58.03,57.91,58.02,94880.0,51.5856,51.6925,51.5856,51.6835,94880.0
2016-02-17 13:45:00,58.01,58.01,57.86,57.92,69645.0,51.6746,51.6746,51.541,51.5945,69645.0
2016-02-17 13:50:00,57.92,58.02,57.87,57.96,91629.0,51.5945,51.6835,51.5499,51.6301,91629.0
2016-02-17 13:55:00,57.96,58.07,57.96,58.05,50958.0,51.6301,51.7281,51.6301,51.7103,50958.0
2016-02-17 14:00:00,58.05,58.06,57.92,58.03,108783.0,51.7103,51.7192,51.5945,51.6925,108783.0
2016-02-17 14:05:00,58.04,58.14,57.98,58.11,101354.0,51.7014,51.7904,51.6479,51.7637,101354.0
2016-02-17 14:10:00,58.12,58.16,58.07,58.15,63652.0,51.7726,51.8083,51.7281,51.7994,63652.0
2016-02-17 14:15:00,58.14,58.35,58.14,58.29,130659.0,51.7904,51.9775,51.7904,51.9241,130659.0
2016-02-17 14:20:00,58.3,58.3,58.17,58.19,98502.0,51.933,51.933,51.8172,51.835,98502.0
2016-02-17 14:25:00,58.18,58.18,58.04,58.13,109025.0,51.8261,51.8261,51.7014,51.7815,109025.0
2016-02-17 14:30:00,58.13,58.17,58.08,58.15,205958.0,51.7815,51.8172,51.737,51.7994,205958.0
2016-02-17 14:35:00,58.15,58.27,58.15,58.23,121858.0,51.7994,51.9062,51.7994,51.8706,121858.0
2016-02-17 14:40:00,58.22,58.43,58.17,58.42,182431.0,51.8617,52.0488,51.8172,52.0399,182431.0
2016-02-17 14:45:00,58.43,58.47,58.32,58.33,106034.0,52.0488,52.0844,51.9508,51.9597,106034.0
2016-02-17 14:50:00,58.32,58.32,58.15,58.16,58634.0,51.9508,51.9508,51.7994,51.8083,58634.0
2016-02-17 14:55:00,58.15,58.22,58.12,58.16,41156.0,51.7994,51.8617,51.7726,51.8083,41156.0
2016-02-17 15:00:00,58.16,58.2,58.07,58.19,79384.0,51.8083,51.8439,51.7281,51.835,79384.0
2016-02-17 15:05:00,58.19,58.24,58.18,58.22,62431.0,51.835,51.8795,51.8261,51.8617,62431.0
2016-02-17 15:10:00,58.22,58.24,58.16,58.2,93880.0,51.8617,51.8795,51.8083,51.8439,93880.0
2016-02-17 15:15:00,58.2,58.24,58.17,58.23,93853.0,51.8439,51.8795,51.8172,51.8706,93853.0
2016-02-17 15:20:00,58.22,58.24,58.09,58.09,103860.0,51.8617,51.8795,51.7459,51.7459,103860.0
2016-02-17 15:25:00,58.09,58.15,58.06,58.1,170599.0,51.7459,51.7994,51.7192,51.7548,170599.0
2016-02-17 15:30:00,58.1,58.12,58.06,58.06,136889.0,51.7548,51.7726,51.7192,51.7192,136889.0
2016-02-17 15:35:00,58.06,58.15,58.03,58.14,116823.0,51.7192,51.7994,51.6925,51.7904,116823.0
2016-02-17 15:40:00,58.14,58.15,58.07,58.09,152976.0,51.7904,51.7994,51.7281,51.7459,152976.0
2016-02-17 15:45:00,58.09,58.11,58.04,58.06,171703.0,51.7459,51.7637,51.7014,51.7192,171703.0
2016-02-17 15:50:00,58.07,58.1,58.01,58.07,191495.0,51.7281,51.7548,51.6746,51.7281,191495.0
2016-02-17 15:55:00,58.07,58.18,58.06,58.16,448887.0,51.7281,51.8261,51.7192,51.8083,448887.0
2016-02-18 09:30:00,58.17,58.39,57.98,58.05,255456.0,51.8172,52.0131,51.6479,51.7103,255456.0
2016-02-18 09:35:00,58.05,58.17,58.0,58.13,176176.0,51.7103,51.8172,51.6657,51.7815,176176.0
2016-02-18 09:40:00,58.13,58.3,58.1,58.27,136795.0,51.7815,51.933,51.7548,51.9062,136795.0
2016-02-18 09:45:00,58.25,58.32,58.16,58.21,154777.0,51.8884,51.9508,51.8083,51.8528,154777.0
2016-02-18 09:50:00,58.23,58.48,58.22,58.46,160684.0,51.8706,52.0933,51.8617,52.0755,160684.0
2016-02-18 09:55:00,58.46,58.58,58.43,58.57,111953.0,52.0755,52.1824,52.0488,52.1735,111953.0
2016-02-18 10:00:00,58.56,58.74,58.31,58.69,149724.0,52.1646,52.3249,51.9419,52.2804,149724.0
2016-02-18 10:05:00,58.68,58.79,58.61,58.69,107956.0,52.2715,52.3695,52.2091,52.2804,107956.0
2016-02-18 10:10:00,58.69,58.86,58.69,58.86,117676.0,52.2804,52.4318,52.2804,52.4318,117676.0
2016-02-18 10:15:00,58.87,58.88,58.69,58.74,121299.0,52.4407,52.4496,52.2804,52.3249,121299.0
2016-02-18 10:20:00,58.75,58.76,58.58,58.7,100218.0,52.3338,52.3427,52.1824,52.2893,100218.0
2016-02-18 10:25:00,58.71,58.83,58.7,58.74,91532.0,52.2982,52.4051,52.2893,52.3249,91532.0
2016-02-18 10:30:00,58.74,58.75,58.47,58.63,118704.0,52.3249,52.3338,52.0844,52.2269,118704.0
2016-02-18 10:35:00,58.63,58.68,58.56,58.64,67921.0,52.2269,52.2715,52.1646,52.2358,67921.0
2016-02-18 10:40:00,58.64,58.65,58.51,58.55,70825.0,52.2358,52.2447,52.12,52.1557,70825.0
2016-02-18 10:45:00,58.55,58.6,58.43,58.44,99153.0,52.1557,52.2002,52.0488,52.0577,99153.0
2016-02-18 10:50:00,58.45,58.52,58.42,58.52,49242.0,52.0666,52.1289,52.0399,52.1289,49242.0
2016-02-18 10:55:00,58.53,58.68,58.48,58.52,115939.0,52.1379,52.2715,52.0933,52.1289,115939.0
2016-02-18 11:00:00,58.53,58.62,58.38,58.49,126574.0,52.1379,52.218,52.0042,52.1022,126574.0
2016-02-18 11:05:00,58.49,58.68,58.47,58.62,109268.0,52.1022,52.2715,52.0844,52.218,109268.0
2016-02-18 11:10:00,58.61,58.71,58.59,58.69,105086.0,52.2091,52.2982,52.1913,52.2804,105086.0
2016-02-18 11:15:00,58.69,58.7,58.63,58.68,83910.0,52.2804,52.2893,52.2269,52.2715,83910.0
2016-02-18 11:20:00,58.69,58.69,58.49,58.52,69578.0,52.2804,52.2804,52.1022,52.1289,69578.0
2016-02-18 11:25:00,58.52,58.73,58.51,58.71,82872.0,52.1289,52.316,52.12,52.2982,82872.0
2016-02-18 11:30:00,58.71,58.74,58.66,58.7,117668.0,52.2982,52.3249,52.2537,52.2893,117668.0
2016-02-18 11:35:00,58.69,58.69,58.57,58.65,104244.0,52.2804,52.2804,52.1735,52.2447,104244.0
2016-02-18 11:40:00,58.66,58.66,58.48,58.54,124686.0,52.2537,52.2537,52.0933,52.1468,124686.0
2016-02-18 11:45:00,58.54,58.55,58.43,58.51,83250.0,52.1468,52.1557,52.0488,52.12,83250.0
2016-02-18 11:50:00,58.5,58.58,58.45,58.54,62620.0,52.1111,52.1824,52.0666,52.1468,62620.0
2016-02-18 11:55:00,58.54,58.67,58.49,58.65,59754.0,52.1468,52.2626,52.1022,52.2447,59754.0
2016-02-18 12:00:00,58.66,58.72,58.58,58.68,78367.0,52.2537,52.3071,52.1824,52.2715,78367.0
2016-02-18 12:05:00,58.68,58.74,58.66,58.73,63048.0,52.2715,52.3249,52.2537,52.316,63048.0
2016-02-18 12:10:00,58.73,58.76,58.58,58.58,62079.0,52.316,52.3427,52.1824,52.1824,62079.0
2016-02-18 12:15:00,58.59,58.77,58.56,58.74,100745.0,52.1913,52.3516,52.1646,52.3249,100745.0
2016-02-18 12:20:00,58.75,58.79,58.67,58.72,59479.0,52.3338,52.3695,52.2626,52.3071,59479.0
2016-02-18 12:25:00,58.73,58.95,58.73,58.91,85358.0,52.316,52.512,52.316,52.4764,85358.0
2016-02-18 12:30:00,58.91,58.96,58.82,58.93,71966.0,52.4764,52.5209,52.3962,52.4942,71966.0
2016-02-18 12:35:00,58.93,58.94,58.84,58.84,80028.0,52.4942,52.5031,52.414,52.414,80028.0
2016-02-18 12:40:00,58.83,58.84,58.66,58.74,85266.0,52.4051,52.414,52.2537,52.3249,85266.0
2016-02-18 12:45:00,58.74,58.8,58.68,58.69,74129.0,52.3249,52.3784,52.2715,52.2804,74129.0
2016-02-18 12:50:00,58.69,58.79,58.67,58.67,72351.0,52.2804,52.3695,52.2626,52.2626,72351.0
2016-02-18 12:55:00,58.68,58.69,58.53,58.57,81993.0,52.2715,52.2804,52.1379,52.1735,81993.0
2016-02-18 13:00:00,58.57,58.61,58.51,58.52,94446.0,52.1735,52.2091,52.12,52.1289,94446.0
2016-02-18 13:05:00,58.51,58.53,58.4,58.47,69704.0,52.12,52.1379,52.022,52.0844,69704.0
2016-02-18 13:10:00,58.47,58.56,58.43,58.52,47840.0,52.0844,52.1646,52.0488,52.1289,47840.0
2016-02-18 13:15:00,58.51,58.53,58.4,58.44,53684.0,52.12,52.1379,52.022,52.0577,53684.0
2016-02-18 13:20:00,58.44,58.54,58.43,58.53,66896.0,52.0577,52.1468,52.0488,52.1379,66896.0
2016-02-18 13:25:00,58.53,58.55,58.44,58.47,44287.0,52.1379,52.1557,52.0577,52.0844,44287.0
2016-02-18 13:30:00,58.46,58.52,58.42,58.47,51376.0,52.0755,52.1289,52.0399,52.0844,51376.0
2016-02-18 13:35:00,58.47,58.48,58.35,58.4,57012.0,52.0844,52.0933,51.9775,52.022,57012.0
2016-02-18 13:40:00,58.41,58.53,58.41,58.46,100449.0,52.031,52.1379,52.031,52.0755,100449.0
2016-02-18 13:45:00,58.46,58.5,58.38,58.41,61926.0,52.0755,52.1111,52.0042,52.031,61926.0
2016-02-18 13:50:00,58.41,58.52,58.36,58.51,62716.0,52.031,52.1289,51.9864,52.12,62716.0
2016-02-18 13:55:00,58.51,58.6,58.5,58.6,64086.0,52.12,52.2002,52.1111,52.2002,64086.0
2016-02-18 14:00:00,58.61,58.63,58.53,58.59,107129.0,52.2091,52.2269,52.1379,52.1913,107129.0
2016-02-18 14:05:00,58.6,58.68,58.59,58.6,69262.0,52.2002,52.2715,52.1913,52.2002,69262.0
2016-02-18 14:10:00,58.6,58.64,58.52,58.53,103447.0,52.2002,52.2358,52.1289,52.1379,103447.0
2016-02-18 14:15:00,58.54,58.67,58.52,58.67,111139.0,52.1468,52.2626,52.1289,52.2626,111139.0
2016-02-18 14:20:00,58.66,58.76,58.65,58.74,72589.0,52.2537,52.3427,52.2447,52.3249,72589.0
2016-02-18 14:25:00,58.74,58.81,58.67,58.74,67631.0,52.3249,52.3873,52.2626,52.3249,67631.0
2016-02-18 14:30:00,58.74,58.77,58.63,58.73,114573.0,52.3249,52.3516,52.2269,52.316,114573.0
2016-02-18 14:35:00,58.73,58.8,58.67,58.7,109141.0,52.316,52.3784,52.2626,52.2893,109141.0
2016-02-18 14:40:00,58.71,58.73,58.63,58.63,81997.0,52.2982,52.316,52.2269,52.2269,81997.0
2016-02-18 14:45:00,58.64,58.77,58.64,58.71,90556.0,52.2358,52.3516,52.2358,52.2982,90556.0
2016-02-18 14:50:00,58.71,58.76,58.69,58.75,67761.0,52.2982,52.3427,52.2804,52.3338,67761.0
2016-02-18 14:55:00,58.76,58.83,58.76,58.78,79423.0,52.3427,52.4051,52.3427,52.3605,79423.0
2016-02-18 15:00:00,58.79,58.82,58.66,58.67,92223.0,52.3695,52.3962,52.2537,52.2626,92223.0
2016-02-18 15:05:00,58.67,58.69,58.58,58.6,88719.0,52.2626,52.2804,52.1824,52.2002,88719.0
2016-02-18 15:10:00,58.6,58.65,58.55,58.57,104436.0,52.2002,52.2447,52.1557,52.1735,104436.0
2016-02-18 15:15:00,58.56,58.69,58.53,58.67,103015.0,52.1646,52.2804,52.1379,52.2626,103015.0
2016-02-18 15:20:00,58.68,58.69,58.58,58.66,89902.0,52.2715,52.2804,52.1824,52.2537,89902.0
2016-02-18 15:25:00,58.66,58.69,58.62,58.68,96962.0,52.2537,52.2804,52.218,52.2715,96962.0
2016-02-18 15:30:00,58.68,58.71,58.62,58.68,126351.0,52.2715,52.2982,52.218,52.2715,126351.0
2016-02-18 15:35:00,58.67,58.68,58.61,58.68,110147.0,52.2626,52.2715,52.2091,52.2715,110147.0
2016-02-18 15:40:00,58.68,58.68,58.58,58.6,139068.0,52.2715,52.2715,52.1824,52.2002,139068.0
2016-02-18 15:45:00,58.61,58.64,58.57,58.6,182390.0,52.2091,52.2358,52.1735,52.2002,182390.0
2016-02-18 15:50:00,58.6,58.64,58.54,58.6,206172.0,52.2002,52.2358,52.1468,52.2002,206172.0
2016-02-18 15:55:00,58.6,58.69,58.58,58.61,442423.0,52.2002,52.2804,52.1824,52.2091,442423.0
2016-02-19 09:30:00,58.49,58.67,58.27,58.37,564025.0,52.1022,52.2626,51.9062,51.9953,564025.0
2016-02-19 09:35:00,58.38,58.41,57.63,57.68,265841.0,52.0042,52.031,51.3361,51.3807,265841.0
2016-02-19 09:40:00,57.67,58.17,57.65,58.14,129545.0,51.3718,51.8172,51.354,51.7904,129545.0
2016-02-19 09:45:00,58.12,58.43,58.09,58.39,127043.0,51.7726,52.0488,51.7459,52.0131,127043.0
2016-02-19 09:50:00,58.38,58.66,58.37,58.53,122269.0,52.0042,52.2537,51.9953,52.1379,122269.0
2016-02-19 09:55:00,58.51,58.62,58.34,58.41,82502.0,52.12,52.218,51.9686,52.031,82502.0
2016-02-19 10:00:00,58.39,58.39,58.11,58.15,101097.0,52.0131,52.0131,51.7637,51.7994,101097.0
2016-02-19 10:05:00,58.16,58.6,58.11,58.56,99178.0,51.8083,52.2002,51.7637,52.1646,99178.0
2016-02-19 10:10:00,58.56,58.76,58.5,58.65,112118.0,52.1646,52.3427,52.1111,52.2447,112118.0
2016-02-19 10:15:00,58.65,58.87,58.58,58.86,67429.0,52.2447,52.4407,52.1824,52.4318,67429.0
2016-02-19 10:20:00,58.87,58.92,58.69,58.76,52651.0,52.4407,52.4853,52.2804,52.3427,52651.0
2016-02-19 10:25:00,58.77,58.84,58.69,58.7,58434.0,52.3516,52.414,52.2804,52.2893,58434.0
2016-02-19 10:30:00,58.7,58.84,58.61,58.82,80343.0,52.2893,52.414,52.2091,52.3962,80343.0
2016-02-19 10:35:00,58.8,58.85,58.64,58.69,86615.0,52.3784,52.4229,52.2358,52.2804,86615.0
2016-02-19 10:40:00,58.67,58.75,58.38,58.38,164716.0,52.2626,52.3338,52.0042,52.0042,164716.0
2016-02-19 10:45:00,58.37,58.5,58.33,58.36,116157.0,51.9953,52.1111,51.9597,51.9864,116157.0
2016-02-19 10:50:00,58.35,58.43,58.22,58.31,90644.0,51.9775,52.0488,51.8617,51.9419,90644.0
2016-02-19 10:55:00,58.29,58.32,58.09,58.18,117861.0,51.9241,51.9508,51.7459,51.8261,117861.0
2016-02-19 11:00:00,58.17,58.23,57.94,58.09,90676.0,51.8172,51.8706,51.6123,51.7459,90676.0
2016-02-19 11:05:00,58.09,58.15,57.92,57.94,103310.0,51.7459,51.7994,51.5945,51.6123,103310.0
2016-02-19 11:10:00,57.96,58.05,57.9,57.97,92518.0,51.6301,51.7103,51.5767,51.639,92518.0
2016-02-19 11:15:00,57.96,58.18,57.87,58.13,142033.0,51.6301,51.8261,51.5499,51.7815,142033.0
2016-02-19 11:20:00,58.15,58.21,58.09,58.09,121552.0,51.7994,51.8528,51.7459,51.7459,121552.0
2016-02-19 11:25:00,58.08,58.31,58.05,58.21,84312.0,51.737,51.9419,51.7103,51.8528,84312.0
2016-02-19 11:30:00,58.22,58.35,58.18,58.31,89815.0,51.8617,51.9775,51.8261,51.9419,89815.0
2016-02-19 11:35:00,58.31,58.35,58.16,58.3,148176.0,51.9419,51.9775,51.8083,51.933,148176.0
2016-02-19 11:40:00,58.29,58.35,58.2,58.27,302441.0,51.9241,51.9775,51.8439,51.9062,302441.0
2016-02-19 11:45:00,58.27,58.29,58.2,58.24,177451.0,51.9062,51.9241,51.8439,51.8795,177451.0
2016-02-19 11:50:00,58.25,58.35,58.19,58.29,127013.0,51.8884,51.9775,51.835,51.9241,127013.0
2016-02-19 11:55:00,58.3,58.34,58.25,58.29,107777.0,51.933,51.9686,51.8884,51.9241,107777.0
2016-02-19 12:00:00,58.29,58.35,58.26,58.3,85820.0,51.9241,51.9775,51.8973,51.933,85820.0
2016-02-19 12:05:00,58.29,58.34,58.26,58.3,60318.0,51.9241,51.9686,51.8973,51.933,60318.0
2016-02-19 12:10:00,58.3,58.48,58.23,58.47,58496.0,51.933,52.0933,51.8706,52.0844,58496.0
2016-02-19 12:15:00,58.47,58.52,58.44,58.51,69951.0,52.0844,52.1289,52.0577,52.12,69951.0
2016-02-19 12:20:00,58.51,58.54,58.36,58.37,47858.0,52.12,52.1468,51.9864,51.9953,47858.0
2016-02-19 12:25:00,58.38,58.53,58.37,58.53,53845.0,52.0042,52.1379,51.9953,52.1379,53845.0
2016-02-19 12:30:00,58.53,58.59,58.37,58.4,64266.0,52.1379,52.1913,51.9953,52.022,64266.0
2016-02-19 12:35:00,58.4,58.52,58.39,58.5,39286.0,52.022,52.1289,52.0131,52.1111,39286.0
2016-02-19 12:40:00,58.5,58.55,58.48,58.55,47165.0,52.1111,52.1557,52.0933,52.1557,47165.0
2016-02-19 12:45:00,58.55,58.56,58.42,58.42,68949.0,52.1557,52.1646,52.0399,52.0399,68949.0
2016-02-19 12:50:00,58.42,58.5,58.39,58.49,57633.0,52.0399,52.1111,52.0131,52.1022,57633.0
2016-02-19 12:55:00,58.5,58.5,58.38,58.41,60268.0,52.1111,52.1111,52.0042,52.031,60268.0
2016-02-19 13:00:00,58.41,58.5,58.39,58.43,49238.0,52.031,52.1111,52.0131,52.0488,49238.0
2016-02-19 13:05:00,58.43,58.5,58.34,58.36,72488.0,52.0488,52.1111,51.9686,51.9864,72488.0
2016-02-19 13:10:00,58.37,58.44,58.32,58.41,49871.0,51.9953,52.0577,51.9508,52.031,49871.0
2016-02-19 13:15:00,58.41,58.52,58.41,58.51,57487.0,52.031,52.1289,52.031,52.12,57487.0
2016-02-19 13:20:00,58.51,58.54,58.43,58.44,62285.0,52.12,52.1468,52.0488,52.0577,62285.0
2016-02-19 13:25:00,58.44,58.57,58.44,58.51,53343.0,52.0577,52.1735,52.0577,52.12,53343.0
2016-02-19 13:30:00,58.52,58.65,58.51,58.6,83939.0,52.1289,52.2447,52.12,52.2002,83939.0
2016-02-19 13:35:00,58.6,58.62,58.56,58.57,41071.0,52.2002,52.218,52.1646,52.1735,41071.0
2016-02-19 13:40:00,58.57,58.69,58.57,58.67,112670.0,52.1735,52.2804,52.1735,52.2626,112670.0
2016-02-19 13:45:00,58.67,58.67,58.48,58.55,55487.0,52.2626,52.2626,52.0933,52.1557,55487.0
2016-02-19 13:50:00,58.55,58.66,58.55,58.65,77044.0,52.1557,52.2537,52.1557,52.2447,77044.0
2016-02-19 13:55:00,58.65,58.73,58.62,58.69,101661.0,52.2447,52.316,52.218,52.2804,101661.0
2016-02-19 14:00:00,58.7,58.72,58.65,58.72,46631.0,52.2893,52.3071,52.2447,52.3071,46631.0
2016-02-19 14:05:00,58.72,58.82,58.69,58.78,111814.0,52.3071,52.3962,52.2804,52.3605,111814.0
2016-02-19 14:10:00,58.79,58.86,58.75,58.85,68451.0,52.3695,52.4318,52.3338,52.4229,68451.0
2016-02-19 14:15:00,58.85,58.87,58.79,58.87,51844.0,52.4229,52.4407,52.3695,52.4407,51844.0
2016-02-19 14:20:00,58.87,58.91,58.85,58.9,207625.0,52.4407,52.4764,52.4229,52.4674,207625.0
2016-02-19 14:25:00,58.9,58.93,58.86,58.89,96811.0,52.4674,52.4942,52.4318,52.4585,96811.0
2016-02-19 14:30:00,58.9,58.93,58.88,58.9,86525.0,52.4674,52.4942,52.4496,52.4674,86525.0
2016-02-19 14:35:00,58.9,58.98,58.82,58.96,115965.0,52.4674,52.5387,52.3962,52.5209,115965.0
2016-02-19 14:40:00,58.96,59.0,58.94,59.0,76372.0,52.5209,52.5565,52.5031,52.5565,76372.0
2016-02-19 14:45:00,59.0,59.02,58.96,58.98,95564.0,52.5565,52.5743,52.5209,52.5387,95564.0
2016-02-19 14:50:00,58.99,59.02,58.92,58.92,109632.0,52.5476,52.5743,52.4853,52.4853,109632.0
2016-02-19 14:55:00,58.92,58.97,58.89,58.96,72406.0,52.4853,52.5298,52.4585,52.5209,72406.0
2016-02-19 15:00:00,58.96,58.99,58.93,58.99,77049.0,52.5209,52.5476,52.4942,52.5476,77049.0
2016-02-19 15:05:00,58.99,59.14,58.99,59.14,81526.0,52.5476,52.6812,52.5476,52.6812,81526.0
2016-02-19 15:10:00,59.14,59.15,59.09,59.13,128574.0,52.6812,52.6901,52.6367,52.6723,128574.0
2016-02-19 15:15:00,59.13,59.13,58.98,58.98,91719.0,52.6723,52.6723,52.5387,52.5387,91719.0
2016-02-19 15:20:00,58.99,59.07,58.98,59.05,156272.0,52.5476,52.6189,52.5387,52.6011,156272.0
2016-02-19 15:25:00,59.05,59.13,59.04,59.12,118525.0,52.6011,52.6723,52.5922,52.6634,118525.0
2016-02-19 15:30:00,59.11,59.17,59.01,59.04,184224.0,52.6545,52.708,52.5654,52.5922,184224.0
2016-02-19 15:35:00,59.04,59.14,59.0,59.14,152541.0,52.5922,52.6812,52.5565,52.6812,152541.0
2016-02-19 15:40:00,59.14,59.25,59.12,59.22,183182.0,52.6812,52.7792,52.6634,52.7525,183182.0
2016-02-19 15:45:00,59.23,59.23,59.14,59.19,159577.0,52.7614,52.7614,52.6812,52.7258,159577.0
2016-02-19 15:50:00,59.18,59.25,59.1,59.25,285818.0,52.7169,52.7792,52.6456,52.7792,285818.0
2016-02-19 15:55:00,59.24,59.31,59.24,59.3,588676.0,52.7703,52.8327,52.7703,52.8238,588676.0
2016-02-22 09:30:00,59.65,59.9,59.33,59.4,350964.0,53.1355,53.3582,52.8505,52.9128,350964.0
2016-02-22 09:35:00,59.42,59.58,59.26,59.56,193858.0,52.9307,53.0732,52.7881,53.0554,193858.0
2016-02-22 09:40:00,59.57,59.77,59.5,59.7,102816.0,53.0643,53.2424,53.0019,53.1801,102816.0
2016-02-22 09:45:00,59.7,59.94,59.65,59.94,120993.0,53.1801,53.3939,53.1355,53.3939,120993.0
2016-02-22 09:50:00,59.94,60.1,59.75,59.84,149812.0,53.3939,53.5364,53.2246,53.3048,149812.0
2016-02-22 09:55:00,59.86,59.99,59.81,59.99,56222.0,53.3226,53.4384,53.2781,53.4384,56222.0
2016-02-22 10:00:00,59.97,60.06,59.82,60.0,137217.0,53.4206,53.5008,53.287,53.4473,137217.0
2016-02-22 10:05:00,59.99,60.01,59.86,59.97,165425.0,53.4384,53.4562,53.3226,53.4206,165425.0
2016-02-22 10:10:00,59.97,60.1,59.95,60.05,180151.0,53.4206,53.5364,53.4028,53.4918,180151.0
2016-02-22 10:15:00,60.06,60.23,60.04,60.06,262546.0,53.5008,53.6522,53.4829,53.5008,262546.0
2016-02-22 10:20:00,60.07,60.18,59.98,60.16,69662.0,53.5097,53.6077,53.4295,53.5898,69662.0
2016-02-22 10:25:00,60.15,60.21,60.13,60.18,75216.0,53.5809,53.6344,53.5631,53.6077,75216.0
2016-02-22 10:30:00,60.19,60.34,60.19,60.26,96435.0,53.6166,53.7502,53.6166,53.6789,96435.0
2016-02-22 10:35:00,60.25,60.28,60.19,60.21,63289.0,53.67,53.6967,53.6166,53.6344,63289.0
2016-02-22 10:40:00,60.22,60.31,60.22,60.27,57129.0,53.6433,53.7235,53.6433,53.6878,57129.0
2016-02-22 10:45:00,60.28,60.31,60.01,60.09,348849.0,53.6967,53.7235,53.4562,53.5275,348849.0
2016-02-22 10:50:00,60.08,60.23,60.06,60.09,124188.0,53.5186,53.6522,53.5008,53.5275,124188.0
2016-02-22 10:55:00,60.08,60.17,60.03,60.1,128057.0,53.5186,53.5987,53.474,53.5364,128057.0
2016-02-22 11:00:00,60.09,60.18,60.08,60.14,86783.0,53.5275,53.6077,53.5186,53.572,86783.0
2016-02-22 11:05:00,60.14,60.14,59.99,60.05,90576.0,53.572,53.572,53.4384,53.4918,90576.0
2016-02-22 11:10:00,60.03,60.12,60.01,60.1,82554.0,53.474,53.5542,53.4562,53.5364,82554.0
2016-02-22 11:15:00,60.11,60.11,59.99,60.05,80743.0,53.5453,53.5453,53.4384,53.4918,80743.0
2016-02-22 11:20:00,60.05,60.11,59.99,60.03,53437.0,53.4918,53.5453,53.4384,53.474,53437.0
2016-02-22 11:25:00,60.03,60.16,60.03,60.06,53428.0,53.474,53.5898,53.474,53.5008,53428.0
2016-02-22 11:30:00,60.06,60.13,59.99,60.12,43816.0,53.5008,53.5631,53.4384,53.5542,43816.0
2016-02-22 11:35:00,60.11,60.14,60.01,60.1,49703.0,53.5453,53.572,53.4562,53.5364,49703.0
2016-02-22 11:40:00,60.11,60.11,60.05,60.07,113577.0,53.5453,53.5453,53.4918,53.5097,113577.0
2016-02-22 11:45:00,60.06,60.2,60.06,60.2,62206.0,53.5008,53.6255,53.5008,53.6255,62206.0
2016-02-22 11:50:00,60.2,60.21,60.08,60.1,51005.0,53.6255,53.6344,53.5186,53.5364,51005.0
2016-02-22 11:55:00,60.1,60.14,60.09,60.11,17407.0,53.5364,53.572,53.5275,53.5453,17407.0
2016-02-22 12:00:00,60.11,60.11,60.04,60.08,48905.0,53.5453,53.5453,53.4829,53.5186,48905.0
2016-02-22 12:05:00,60.07,60.1,60.05,60.06,80159.0,53.5097,53.5364,53.4918,53.5008,80159.0
2016-02-22 12:10:00,60.05,60.11,60.04,60.11,46432.0,53.4918,53.5453,53.4829,53.5453,46432.0
2016-02-22 12:15:00,60.11,60.14,60.06,60.09,49073.0,53.5453,53.572,53.5008,53.5275,49073.0
2016-02-22 12:20:00,60.09,60.09,59.99,59.99,67677.0,53.5275,53.5275,53.4384,53.4384,67677.0
2016-02-22 12:25:00,59.99,60.01,59.94,59.96,44870.0,53.4384,53.4562,53.3939,53.4117,44870.0
2016-02-22 12:30:00,59.97,60.04,59.96,60.0,49009.0,53.4206,53.4829,53.4117,53.4473,49009.0
2016-02-22 12:35:00,60.0,60.18,60.0,60.14,68286.0,53.4473,53.6077,53.4473,53.572,68286.0
2016-02-22 12:40:00,60.15,60.19,60.1,60.18,39380.0,53.5809,53.6166,53.5364,53.6077,39380.0
2016-02-22 12:45:00,60.18,60.2,60.14,60.16,73190.0,53.6077,53.6255,53.572,53.5898,73190.0
2016-02-22 12:50:00,60.16,60.29,60.16,60.27,76914.0,53.5898,53.7056,53.5898,53.6878,76914.0
2016-02-22 12:55:00,60.28,60.37,60.25,60.37,116190.0,53.6967,53.7769,53.67,53.7769,116190.0
2016-02-22 13:00:00,60.37,60.38,60.18,60.18,107135.0,53.7769,53.7858,53.6077,53.6077,107135.0
2016-02-22 13:05:00,60.18,60.27,60.17,60.2,50005.0,53.6077,53.6878,53.5987,53.6255,50005.0
2016-02-22 13:10:00,60.21,60.26,60.21,60.25,62959.0,53.6344,53.6789,53.6344,53.67,62959.0
2016-02-22 13:15:00,60.25,60.31,60.22,60.26,231453.0,53.67,53.7235,53.6433,53.6789,231453.0
2016-02-22 13:20:00,60.26,60.27,60.19,60.21,178184.0,53.6789,53.6878,53.6166,53.6344,178184.0
2016-02-22 13:25:00,60.2,60.22,60.03,60.03,449259.0,53.6255,53.6433,53.474,53.474,449259.0
2016-02-22 13:30:00,60.03,60.1,60.02,60.04,57366.0,53.474,53.5364,53.4651,53.4829,57366.0
2016-02-22 13:35:00,60.04,60.26,60.02,60.25,84570.0,53.4829,53.6789,53.4651,53.67,84570.0
2016-02-22 13:40:00,60.25,60.35,60.21,60.33,96619.0,53.67,53.7591,53.6344,53.7413,96619.0
2016-02-22 13:45:00,60.35,60.42,60.33,60.42,70623.0,53.7591,53.8214,53.7413,53.8214,70623.0
2016-02-22 13:50:00,60.43,60.48,60.4,60.43,69329.0,53.8303,53.8749,53.8036,53.8303,69329.0
2016-02-22 13:55:00,60.43,60.45,60.36,60.39,62677.0,53.8303,53.8482,53.768,53.7947,62677.0
2016-02-22 14:00:00,60.38,60.48,60.34,60.45,82910.0,53.7858,53.8749,53.7502,53.8482,82910.0
2016-02-22 14:05:00,60.45,60.46,60.35,60.4,306386.0,53.8482,53.8571,53.7591,53.8036,306386.0
2016-02-22 14:10:00,60.4,60.4,60.32,60.39,71647.0,53.8036,53.8036,53.7324,53.7947,71647.0
2016-02-22 14:15:00,60.39,60.4,60.19,60.2,149085.0,53.7947,53.8036,53.6166,53.6255,149085.0
2016-02-22 14:20:00,60.19,60.25,60.19,60.23,44099.0,53.6166,53.67,53.6166,53.6522,44099.0
2016-02-22 14:25:00,60.23,60.25,60.19,60.25,44714.0,53.6522,53.67,53.6166,53.67,44714.0
2016-02-22 14:30:00,60.24,60.24,60.1,60.1,56151.0,53.6611,53.6611,53.5364,53.5364,56151.0
2016-02-22 14:35:00,60.1,60.25,60.09,60.21,84189.0,53.5364,53.67,53.5275,53.6344,84189.0
2016-02-22 14:40:00,60.21,60.23,60.13,60.22,46135.0,53.6344,53.6522,53.5631,53.6433,46135.0
2016-02-22 14:45:00,60.23,60.24,60.19,60.2,52523.0,53.6522,53.6611,53.6166,53.6255,52523.0
2016-02-22 14:50:00,60.21,60.26,60.19,60.23,49446.0,53.6344,53.6789,53.6166,53.6522,49446.0
2016-02-22 14:55:00,60.23,60.26,60.16,60.2,63642.0,53.6522,53.6789,53.5898,53.6255,63642.0
2016-02-22 15:00:00,60.2,60.27,60.19,60.2,87683.0,53.6255,53.6878,53.6166,53.6255,87683.0
2016-02-22 15:05:00,60.2,60.22,60.13,60.22,133028.0,53.6255,53.6433,53.5631,53.6433,133028.0
2016-02-22 15:10:00,60.22,60.28,60.16,60.27,142839.0,53.6433,53.6967,53.5898,53.6878,142839.0
2016-02-22 15:15:00,60.27,60.27,60.19,60.25,89783.0,53.6878,53.6878,53.6166,53.67,89783.0
2016-02-22 15:20:00,60.26,60.26,60.14,60.14,113209.0,53.6789,53.6789,53.572,53.572,113209.0
2016-02-22 15:25:00,60.15,60.24,60.12,60.16,137829.0,53.5809,53.6611,53.5542,53.5898,137829.0
2016-02-22 15:30:00,60.17,60.21,60.15,60.21,117130.0,53.5987,53.6344,53.5809,53.6344,117130.0
2016-02-22 15:35:00,60.21,60.21,60.05,60.11,226181.0,53.6344,53.6344,53.4918,53.5453,226181.0
2016-02-22 15:40:00,60.12,60.24,60.1,60.22,158510.0,53.5542,53.6611,53.5364,53.6433,158510.0
2016-02-22 15:45:00,60.22,60.25,60.17,60.2,241207.0,53.6433,53.67,53.5987,53.6255,241207.0
2016-02-22 15:50:00,60.21,60.21,60.13,60.18,250879.0,53.6344,53.6344,53.5631,53.6077,250879.0
2016-02-22 15:55:00,60.17,60.22,60.12,60.17,453098.0,53.5987,53.6433,53.5542,53.5987,453098.0
2016-02-23 09:30:00,60.26,60.38,60.06,60.21,202240.0,53.6789,53.7858,53.5008,53.6344,202240.0
2016-02-23 09:35:00,60.2,60.56,60.18,60.25,254166.0,53.6255,53.9462,53.6077,53.67,254166.0
2016-02-23 09:40:00,60.26,60.5,60.19,60.29,96666.0,53.6789,53.8927,53.6166,53.7056,96666.0
2016-02-23 09:45:00,60.3,60.61,60.27,60.51,88172.0,53.7145,53.9907,53.6878,53.9016,88172.0
2016-02-23 09:50:00,60.51,60.74,60.49,60.65,58958.0,53.9016,54.1065,53.8838,54.0263,58958.0
2016-02-23 09:55:00,60.62,60.64,60.42,60.46,68064.0,53.9996,54.0174,53.8214,53.8571,68064.0
2016-02-23 10:00:00,60.45,60.51,60.37,60.45,71469.0,53.8482,53.9016,53.7769,53.8482,71469.0
2016-02-23 10:05:00,60.43,60.49,60.28,60.35,105046.0,53.8303,53.8838,53.6967,53.7591,105046.0
2016-02-23 10:10:00,60.35,60.45,60.08,60.1,170066.0,53.7591,53.8482,53.5186,53.5364,170066.0
2016-02-23 10:15:00,60.1,60.1,59.95,60.05,120731.0,53.5364,53.5364,53.4028,53.4918,120731.0
2016-02-23 10:20:00,60.05,60.15,60.01,60.1,54753.0,53.4918,53.5809,53.4562,53.5364,54753.0
2016-02-23 10:25:00,60.11,60.25,60.09,60.14,63602.0,53.5453,53.67,53.5275,53.572,63602.0
2016-02-23 10:30:00,60.16,60.18,59.95,60.06,96734.0,53.5898,53.6077,53.4028,53.5008,96734.0
2016-02-23 10:35:00,60.06,60.08,59.98,60.0,51162.0,53.5008,53.5186,53.4295,53.4473,51162.0
2016-02-23 10:40:00,60.01,60.11,59.99,60.05,51189.0,53.4562,53.5453,53.4384,53.4918,51189.0
2016-02-23 10:45:00,60.04,60.14,59.99,60.02,41775.0,53.4829,53.572,53.4384,53.4651,41775.0
2016-02-23 10:50:00,60.0,60.05,59.97,60.01,163517.0,53.4473,53.4918,53.4206,53.4562,163517.0
2016-02-23 10:55:00,60.01,60.05,59.95,60.04,72223.0,53.4562,53.4918,53.4028,53.4829,72223.0
2016-02-23 11:00:00,60.04,60.1,59.99,60.1,61361.0,53.4829,53.5364,53.4384,53.5364,61361.0
2016-02-23 11:05:00,60.09,60.14,59.89,59.91,75633.0,53.5275,53.572,53.3493,53.3671,75633.0
2016-02-23 11:10:00,59.91,60.1,59.91,60.07,50743.0,53.3671,53.5364,53.3671,53.5097,50743.0
2016-02-23 11:15:00,60.06,60.1,60.0,60.09,70431.0,53.5008,53.5364,53.4473,53.5275,70431.0
2016-02-23 11:20:00,60.1,60.19,60.07,60.17,56253.0,53.5364,53.6166,53.5097,53.5987,56253.0
2016-02-23 11:25:00,60.18,60.25,60.11,60.17,75895.0,53.6077,53.67,53.5453,53.5987,75895.0
2016-02-23 11:30:00,60.17,60.2,60.05,60.19,71980.0,53.5987,53.6255,53.4918,53.6166,71980.0
2016-02-23 11:35:00,60.2,60.3,60.18,60.26,68269.0,53.6255,53.7145,53.6077,53.6789,68269.0
2016-02-23 11:40:00,60.26,60.48,60.26,60.47,111134.0,53.6789,53.8749,53.6789,53.866,111134.0
2016-02-23 11:45:00,60.47,60.5,60.41,60.44,61051.0,53.866,53.8927,53.8125,53.8393,61051.0
2016-02-23 11:50:00,60.44,60.45,60.2,60.21,45921.0,53.8393,53.8482,53.6255,53.6344,45921.0
2016-02-23 11:55:00,60.21,60.28,60.13,60.21,67772.0,53.6344,53.6967,53.5631,53.6344,67772.0
2016-02-23 12:00:00,60.2,60.28,60.13,60.27,48347.0,53.6255,53.6967,53.5631,53.6878,48347.0
2016-02-23 12:05:00,60.27,60.33,60.22,60.3,68427.0,53.6878,53.7413,53.6433,53.7145,68427.0
2016-02-23 12:10:00,60.32,60.34,60.28,60.34,27900.0,53.7324,53.7502,53.6967,53.7502,27900.0
2016-02-23 12:15:00,60.33,60.35,60.29,60.31,77119.0,53.7413,53.7591,53.7056,53.7235,77119.0
2016-02-23 12:20:00,60.31,60.34,60.27,60.31,36760.0,53.7235,53.7502,53.6878,53.7235,36760.0
2016-02-23 12:25:00,60.31,60.46,60.3,60.42,61140.0,53.7235,53.8571,53.7145,53.8214,61140.0
2016-02-23 12:30:00,60.42,60.43,60.27,60.3,43066.0,53.8214,53.8303,53.6878,53.7145,43066.0
2016-02-23 12:35:00,60.29,60.35,60.26,60.32,27275.0,53.7056,53.7591,53.6789,53.7324,27275.0
2016-02-23 12:40:00,60.32,60.4,60.32,60.38,30468.0,53.7324,53.8036,53.7324,53.7858,30468.0
2016-02-23 12:45:00,60.37,60.46,60.37,60.42,42249.0,53.7769,53.8571,53.7769,53.8214,42249.0
2016-02-23 12:50:00,60.41,60.43,60.33,60.33,41440.0,53.8125,53.8303,53.7413,53.7413,41440.0
2016-02-23 12:55:00,60.33,60.47,60.33,60.43,32294.0,53.7413,53.866,53.7413,53.8303,32294.0
2016-02-23 13:00:00,60.43,60.47,60.37,60.44,45658.0,53.8303,53.866,53.7769,53.8393,45658.0
2016-02-23 13:05:00,60.43,60.44,60.37,60.4,38074.0,53.8303,53.8393,53.7769,53.8036,38074.0
2016-02-23 13:10:00,60.4,60.4,60.31,60.39,63620.0,53.8036,53.8036,53.7235,53.7947,63620.0
2016-02-23 13:15:00,60.41,60.47,60.36,60.45,49753.0,53.8125,53.866,53.768,53.8482,49753.0
2016-02-23 13:20:00,60.45,60.49,60.33,60.36,44780.0,53.8482,53.8838,53.7413,53.768,44780.0
2016-02-23 13:25:00,60.36,60.44,60.35,60.4,153225.0,53.768,53.8393,53.7591,53.8036,153225.0
2016-02-23 13:30:00,60.39,60.4,60.3,60.3,90437.0,53.7947,53.8036,53.7145,53.7145,90437.0
2016-02-23 13:35:00,60.31,60.32,60.25,60.26,42483.0,53.7235,53.7324,53.67,53.6789,42483.0
2016-02-23 13:40:00,60.27,60.29,60.22,60.23,66824.0,53.6878,53.7056,53.6433,53.6522,66824.0
2016-02-23 13:45:00,60.23,60.27,60.2,60.25,59281.0,53.6522,53.6878,53.6255,53.67,59281.0
2016-02-23 13:50:00,60.24,60.32,60.24,60.3,48044.0,53.6611,53.7324,53.6611,53.7145,48044.0
2016-02-23 13:55:00,60.3,60.31,60.22,60.3,59465.0,53.7145,53.7235,53.6433,53.7145,59465.0
2016-02-23 14:00:00,60.3,60.36,60.27,60.36,49394.0,53.7145,53.768,53.6878,53.768,49394.0
2016-02-23 14:05:00,60.36,60.4,60.33,60.36,36536.0,53.768,53.8036,53.7413,53.768,36536.0
2016-02-23 14:10:00,60.37,60.39,60.32,60.33,50263.0,53.7769,53.7947,53.7324,53.7413,50263.0
2016-02-23 14:15:00,60.33,60.4,60.33,60.39,44119.0,53.7413,53.8036,53.7413,53.7947,44119.0
2016-02-23 14:20:00,60.39,60.42,60.31,60.4,67575.0,53.7947,53.8214,53.7235,53.8036,67575.0
2016-02-23 14:25:00,60.39,60.43,60.31,60.31,143349.0,53.7947,53.8303,53.7235,53.7235,143349.0
2016-02-23 14:30:00,60.32,60.33,60.25,60.29,38028.0,53.7324,53.7413,53.67,53.7056,38028.0
2016-02-23 14:35:00,60.3,60.3,60.2,60.28,101904.0,53.7145,53.7145,53.6255,53.6967,101904.0
2016-02-23 14:40:00,60.29,60.29,60.14,60.15,47337.0,53.7056,53.7056,53.572,53.5809,47337.0
2016-02-23 14:45:00,60.15,60.19,60.1,60.18,57958.0,53.5809,53.6166,53.5364,53.6077,57958.0
2016-02-23 14:50:00,60.18,60.19,60.06,60.06,53587.0,53.6077,53.6166,53.5008,53.5008,53587.0
2016-02-23 14:55:00,60.07,60.16,60.04,60.15,131012.0,53.5097,53.5898,53.4829,53.5809,131012.0
2016-02-23 15:00:00,60.14,60.15,59.99,59.99,85008.0,53.572,53.5809,53.4384,53.4384,85008.0
2016-02-23 15:05:00,60.0,60.1,59.99,60.07,56924.0,53.4473,53.5364,53.4384,53.5097,56924.0
2016-02-23 15:10:00,60.07,60.09,59.99,60.0,43036.0,53.5097,53.5275,53.4384,53.4473,43036.0
2016-02-23 15:15:00,60.01,60.08,59.98,60.06,65537.0,53.4562,53.5186,53.4295,53.5008,65537.0
2016-02-23 15:20:00,60.06,60.16,60.05,60.1,101728.0,53.5008,53.5898,53.4918,53.5364,101728.0
2016-02-23 15:25:00,60.1,60.15,60.09,60.1,60632.0,53.5364,53.5809,53.5275,53.5364,60632.0
2016-02-23 15:30:00,60.1,60.24,60.1,60.24,65379.0,53.5364,53.6611,53.5364,53.6611,65379.0
2016-02-23 15:35:00,60.23,60.25,60.18,60.24,411231.0,53.6522,53.67,53.6077,53.6611,411231.0
2016-02-23 15:40:00,60.25,60.29,60.2,60.22,161607.0,53.67,53.7056,53.6255,53.6433,161607.0
2016-02-23 15:45:00,60.22,60.28,60.2,60.28,133980.0,53.6433,53.6967,53.6255,53.6967,133980.0
2016-02-23 15:50:00,60.27,60.29,60.24,60.25,176369.0,53.6878,53.7056,53.6611,53.67,176369.0
2016-02-23 15:55:00,60.25,60.26,60.2,60.21,519806.0,53.67,53.6789,53.6255,53.6344,519806.0
2016-02-24 09:30:00,59.74,59.85,59.36,59.44,459454.0,53.2157,53.3137,52.8772,52.9485,459454.0
2016-02-24 09:35:00,59.45,59.84,59.45,59.65,76145.0,52.9574,53.3048,52.9574,53.1355,76145.0
2016-02-24 09:40:00,59.63,59.88,59.53,59.73,87830.0,53.1177,53.3404,53.0286,53.2068,87830.0
2016-02-24 09:45:00,59.72,59.74,59.53,59.62,188122.0,53.1979,53.2157,53.0286,53.1088,188122.0
2016-02-24 09:50:00,59.61,59.67,59.45,59.52,169949.0,53.0999,53.1534,52.9574,53.0197,169949.0
2016-02-24 09:55:00,59.52,59.66,59.35,59.59,272483.0,53.0197,53.1444,52.8683,53.0821,272483.0
2016-02-24 10:00:00,59.6,59.6,59.24,59.31,166469.0,53.091,53.091,52.7703,52.8327,166469.0
2016-02-24 10:05:00,59.31,59.42,59.27,59.34,224487.0,52.8327,52.9307,52.797,52.8594,224487.0
2016-02-24 10:10:00,59.34,59.4,59.2,59.38,209236.0,52.8594,52.9128,52.7347,52.895,209236.0
2016-02-24 10:15:00,59.38,59.52,59.35,59.49,110715.0,52.895,53.0197,52.8683,52.993,110715.0
2016-02-24 10:20:00,59.48,59.49,59.34,59.41,88088.0,52.9841,52.993,52.8594,52.9217,88088.0
2016-02-24 10:25:00,59.4,59.43,59.32,59.39,198875.0,52.9128,52.9396,52.8416,52.9039,198875.0
2016-02-24 10:30:00,59.4,59.45,59.2,59.38,99545.0,52.9128,52.9574,52.7347,52.895,99545.0
2016-02-24 10:35:00,59.39,59.5,59.35,59.48,138607.0,52.9039,53.0019,52.8683,52.9841,138607.0
2016-02-24 10:40:00,59.48,59.52,59.39,59.41,91959.0,52.9841,53.0197,52.9039,52.9217,91959.0
2016-02-24 10:45:00,59.39,59.52,59.38,59.5,86439.0,52.9039,53.0197,52.895,53.0019,86439.0
2016-02-24 10:50:00,59.5,59.55,59.43,59.45,131077.0,53.0019,53.0465,52.9396,52.9574,131077.0
2016-02-24 10:55:00,59.44,59.55,59.36,59.48,143563.0,52.9485,53.0465,52.8772,52.9841,143563.0
2016-02-24 11:00:00,59.49,59.55,59.48,59.48,73703.0,52.993,53.0465,52.9841,52.9841,73703.0
2016-02-24 11:05:00,59.48,59.5,59.42,59.46,99158.0,52.9841,53.0019,52.9307,52.9663,99158.0
2016-02-24 11:10:00,59.45,59.5,59.41,59.45,118361.0,52.9574,53.0019,52.9217,52.9574,118361.0
2016-02-24 11:15:00,59.44,59.44,59.3,59.36,64224.0,52.9485,52.9485,52.8238,52.8772,64224.0
2016-02-24 11:20:00,59.36,59.45,59.35,59.42,79132.0,52.8772,52.9574,52.8683,52.9307,79132.0
2016-02-24 11:25:00,59.43,59.55,59.39,59.55,117564.0,52.9396,53.0465,52.9039,53.0465,117564.0
2016-02-24 11:30:00,59.55,59.62,59.44,59.45,89302.0,53.0465,53.1088,52.9485,52.9574,89302.0
2016-02-24 11:35:00,59.45,59.65,59.45,59.64,173292.0,52.9574,53.1355,52.9574,53.1266,173292.0
2016-02-24 11:40:00,59.64,59.73,59.6,59.7,184685.0,53.1266,53.2068,53.091,53.1801,184685.0
2016-02-24 11:45:00,59.7,59.73,59.56,59.6,136501.0,53.1801,53.2068,53.0554,53.091,136501.0
2016-02-24 11:50:00,59.59,59.64,59.54,59.54,101233.0,53.0821,53.1266,53.0375,53.0375,101233.0
2016-02-24 11:55:00,59.55,59.61,59.52,59.56,58631.0,53.0465,53.0999,53.0197,53.0554,58631.0
2016-02-24 12:00:00,59.57,59.66,59.54,59.64,85535.0,53.0643,53.1444,53.0375,53.1266,85535.0
2016-02-24 12:05:00,59.65,59.71,59.57,59.59,149128.0,53.1355,53.189,53.0643,53.0821,149128.0
2016-02-24 12:10:00,59.58,59.59,59.49,59.54,84044.0,53.0732,53.0821,52.993,53.0375,84044.0
2016-02-24 12:15:00,59.55,59.65,59.54,59.62,65137.0,53.0465,53.1355,53.0375,53.1088,65137.0
2016-02-24 12:20:00,59.61,59.62,59.54,59.55,43393.0,53.0999,53.1088,53.0375,53.0465,43393.0
2016-02-24 12:25:00,59.55,59.6,59.54,59.55,43758.0,53.0465,53.091,53.0375,53.0465,43758.0
2016-02-24 12:30:00,59.55,59.59,59.49,59.49,52916.0,53.0465,53.0821,52.993,52.993,52916.0
2016-02-24 12:35:00,59.49,59.51,59.45,59.48,45701.0,52.993,53.0108,52.9574,52.9841,45701.0
2016-02-24 12:40:00,59.48,59.49,59.43,59.43,37978.0,52.9841,52.993,52.9396,52.9396,37978.0
2016-02-24 12:45:00,59.43,59.6,59.43,59.59,66814.0,52.9396,53.091,52.9396,53.0821,66814.0
2016-02-24 12:50:00,59.58,59.61,59.58,59.6,56480.0,53.0732,53.0999,53.0732,53.091,56480.0
2016-02-24 12:55:00,59.61,59.63,59.58,59.6,35267.0,53.0999,53.1177,53.0732,53.091,35267.0
2016-02-24 13:00:00,59.6,59.7,59.59,59.69,72625.0,53.091,53.1801,53.0821,53.1712,72625.0
2016-02-24 13:05:00,59.7,59.85,59.67,59.73,111508.0,53.1801,53.3137,53.1534,53.2068,111508.0
2016-02-24 13:10:00,59.73,59.73,59.62,59.64,30264.0,53.2068,53.2068,53.1088,53.1266,30264.0
2016-02-24 13:15:00,59.63,59.67,59.59,59.66,79121.0,53.1177,53.1534,53.0821,53.1444,79121.0
2016-02-24 13:20:00,59.65,59.75,59.63,59.7,64827.0,53.1355,53.2246,53.1177,53.1801,64827.0
2016-02-24 13:25:00,59.7,59.76,59.7,59.73,43307.0,53.1801,53.2335,53.1801,53.2068,43307.0
2016-02-24 13:30:00,59.74,59.76,59.65,59.69,64426.0,53.2157,53.2335,53.1355,53.1712,64426.0
2016-02-24 13:35:00,59.7,59.76,59.7,59.75,48205.0,53.1801,53.2335,53.1801,53.2246,48205.0
2016-02-24 13:40:00,59.75,59.8,59.74,59.75,115776.0,53.2246,53.2692,53.2157,53.2246,115776.0
2016-02-24 13:45:00,59.76,59.8,59.71,59.72,48433.0,53.2335,53.2692,53.189,53.1979,48433.0
2016-02-24 13:50:00,59.73,59.81,59.72,59.8,44793.0,53.2068,53.2781,53.1979,53.2692,44793.0
2016-02-24 13:55:00,59.81,59.88,59.76,59.76,44637.0,53.2781,53.3404,53.2335,53.2335,44637.0
2016-02-24 14:00:00,59.77,59.78,59.72,59.76,39479.0,53.2424,53.2513,53.1979,53.2335,39479.0
2016-02-24 14:05:00,59.76,59.94,59.75,59.89,117792.0,53.2335,53.3939,53.2246,53.3493,117792.0
2016-02-24 14:10:00,59.89,60.08,59.87,60.07,193931.0,53.3493,53.5186,53.3315,53.5097,193931.0
2016-02-24 14:15:00,60.08,60.23,60.07,60.11,176378.0,53.5186,53.6522,53.5097,53.5453,176378.0
2016-02-24 14:20:00,60.11,60.29,60.03,60.28,128577.0,53.5453,53.7056,53.474,53.6967,128577.0
2016-02-24 14:25:00,60.28,60.3,60.23,60.27,88497.0,53.6967,53.7145,53.6522,53.6878,88497.0
2016-02-24 14:30:00,60.27,60.37,60.26,60.36,116166.0,53.6878,53.7769,53.6789,53.768,116166.0
2016-02-24 14:35:00,60.36,60.36,60.22,60.32,47326.0,53.768,53.768,53.6433,53.7324,47326.0
2016-02-24 14:40:00,60.33,60.37,59.89,60.33,97985.0,53.7413,53.7769,53.3493,53.7413,97985.0
2016-02-24 14:45:00,60.33,60.39,60.27,60.29,55582.0,53.7413,53.7947,53.6878,53.7056,55582.0
2016-02-24 14:50:00,60.29,60.3,60.14,60.16,49348.0,53.7056,53.7145,53.572,53.5898,49348.0
2016-02-24 14:55:00,60.16,60.18,60.14,60.14,40442.0,53.5898,53.6077,53.572,53.572,40442.0
2016-02-24 15:00:00,60.15,60.29,60.14,60.27,55048.0,53.5809,53.7056,53.572,53.6878,55048.0
2016-02-24 15:05:00,60.27,60.47,60.25,60.46,108642.0,53.6878,53.866,53.67,53.8571,108642.0
2016-02-24 15:10:00,60.46,60.54,60.46,60.53,174795.0,53.8571,53.9283,53.8571,53.9194,174795.0
2016-02-24 15:15:00,60.52,60.66,60.51,60.59,86455.0,53.9105,54.0352,53.9016,53.9729,86455.0
2016-02-24 15:20:00,60.6,60.63,60.52,60.53,55553.0,53.9818,54.0085,53.9105,53.9194,55553.0
2016-02-24 15:25:00,60.53,60.62,60.52,60.52,123001.0,53.9194,53.9996,53.9105,53.9105,123001.0
2016-02-24 15:30:00,60.53,60.62,60.52,60.58,179040.0,53.9194,53.9996,53.9105,53.964,179040.0
2016-02-24 15:35:00,60.59,60.68,60.57,60.68,96369.0,53.9729,54.053,53.9551,54.053,96369.0
2016-02-24 15:40:00,60.67,60.7,60.51,60.52,227046.0,54.0441,54.0709,53.9016,53.9105,227046.0
2016-02-24 15:45:00,60.51,60.57,60.49,60.53,101252.0,53.9016,53.9551,53.8838,53.9194,101252.0
2016-02-24 15:50:00,60.53,60.64,60.52,60.6,300496.0,53.9194,54.0174,53.9105,53.9818,300496.0
2016-02-24 15:55:00,60.6,60.61,60.37,60.4,646771.0,53.9818,53.9907,53.7769,53.8036,646771.0
2016-02-25 09:30:00,60.68,61.48,60.68,61.45,312707.0,54.053,54.7657,54.053,54.739,312707.0
2016-02-25 09:35:00,61.42,61.6,61.21,61.26,193026.0,54.7122,54.8726,54.5252,54.5697,193026.0
2016-02-25 09:40:00,61.26,61.4,60.82,60.86,103369.0,54.5697,54.6944,54.1778,54.2134,103369.0
2016-02-25 09:45:00,60.86,61.11,60.83,60.94,61129.0,54.2134,54.4361,54.1867,54.2847,61129.0
2016-02-25 09:50:00,60.96,61.04,60.83,60.86,86925.0,54.3025,54.3737,54.1867,54.2134,86925.0
2016-02-25 09:55:00,60.86,60.89,60.69,60.73,65305.0,54.2134,54.2401,54.062,54.0976,65305.0
2016-02-25 10:00:00,60.72,60.89,60.62,60.84,92250.0,54.0887,54.2401,53.9996,54.1956,92250.0
2016-02-25 10:05:00,60.82,60.89,60.77,60.84,98763.0,54.1778,54.2401,54.1332,54.1956,98763.0
2016-02-25 10:10:00,60.84,60.98,60.75,60.95,125221.0,54.1956,54.3203,54.1154,54.2936,125221.0
2016-02-25 10:15:00,60.95,61.26,60.95,61.17,120570.0,54.2936,54.5697,54.2936,54.4895,120570.0
2016-02-25 10:20:00,61.18,61.37,61.17,61.29,119402.0,54.4984,54.6677,54.4895,54.5964,119402.0
2016-02-25 10:25:00,61.29,61.47,61.29,61.45,98334.0,54.5964,54.7568,54.5964,54.739,98334.0
2016-02-25 10:30:00,61.46,61.48,61.3,61.46,101831.0,54.7479,54.7657,54.6053,54.7479,101831.0
2016-02-25 10:35:00,61.45,61.46,61.32,61.41,90878.0,54.739,54.7479,54.6232,54.7033,90878.0
2016-02-25 10:40:00,61.41,61.55,61.31,61.55,91286.0,54.7033,54.828,54.6142,54.828,91286.0
2016-02-25 10:45:00,61.55,61.58,61.45,61.55,111448.0,54.828,54.8548,54.739,54.828,111448.0
2016-02-25 10:50:00,61.55,61.65,61.5,61.64,181170.0,54.828,54.9171,54.7835,54.9082,181170.0
2016-02-25 10:55:00,61.63,61.69,61.56,61.56,157637.0,54.8993,54.9527,54.8369,54.8369,157637.0
2016-02-25 11:00:00,61.56,61.58,61.47,61.5,103645.0,54.8369,54.8548,54.7568,54.7835,103645.0
2016-02-25 11:05:00,61.5,61.7,61.47,61.69,69783.0,54.7835,54.9617,54.7568,54.9527,69783.0
2016-02-25 11:10:00,61.69,61.7,61.53,61.56,65403.0,54.9527,54.9617,54.8102,54.8369,65403.0
2016-02-25 11:15:00,61.55,61.69,61.54,61.63,57945.0,54.828,54.9527,54.8191,54.8993,57945.0
2016-02-25 11:20:00,61.62,61.7,61.61,61.68,51011.0,54.8904,54.9617,54.8815,54.9438,51011.0
2016-02-25 11:25:00,61.68,61.7,61.61,61.62,57245.0,54.9438,54.9617,54.8815,54.8904,57245.0
2016-02-25 11:30:00,61.61,61.68,61.6,61.63,55601.0,54.8815,54.9438,54.8726,54.8993,55601.0
2016-02-25 11:35:00,61.63,61.66,61.59,61.61,56975.0,54.8993,54.926,54.8637,54.8815,56975.0
2016-02-25 11:40:00,61.6,61.64,61.53,61.56,65115.0,54.8726,54.9082,54.8102,54.8369,65115.0
2016-02-25 11:45:00,61.57,61.64,61.55,61.57,50030.0,54.8458,54.9082,54.828,54.8458,50030.0
2016-02-25 11:50:00,61.57,61.61,61.55,61.6,124489.0,54.8458,54.8815,54.828,54.8726,124489.0
2016-02-25 11:55:00,61.6,61.62,61.55,61.58,57271.0,54.8726,54.8904,54.828,54.8548,57271.0
2016-02-25 12:00:00,61.58,61.61,61.52,61.56,33694.0,54.8548,54.8815,54.8013,54.8369,33694.0
2016-02-25 12:05:00,61.56,61.57,61.5,61.52,27525.0,54.8369,54.8458,54.7835,54.8013,27525.0
2016-02-25 12:10:00,61.52,61.54,61.44,61.54,42791.0,54.8013,54.8191,54.73,54.8191,42791.0
2016-02-25 12:15:00,61.54,61.57,61.49,61.5,31711.0,54.8191,54.8458,54.7746,54.7835,31711.0
2016-02-25 12:20:00,61.5,61.51,61.4,61.41,27173.0,54.7835,54.7924,54.6944,54.7033,27173.0
2016-02-25 12:25:00,61.41,61.5,61.4,61.46,25820.0,54.7033,54.7835,54.6944,54.7479,25820.0
2016-02-25 12:30:00,61.46,61.46,61.3,61.33,34724.0,54.7479,54.7479,54.6053,54.6321,34724.0
2016-02-25 12:35:00,61.33,61.45,61.33,61.38,43049.0,54.6321,54.739,54.6321,54.6766,43049.0
2016-02-25 12:40:00,61.38,61.44,61.37,61.41,71280.0,54.6766,54.73,54.6677,54.7033,71280.0
2016-02-25 12:45:00,61.41,61.41,61.27,61.28,46066.0,54.7033,54.7033,54.5786,54.5875,46066.0
2016-02-25 12:50:00,61.29,61.5,61.27,61.49,45551.0,54.5964,54.7835,54.5786,54.7746,45551.0
2016-02-25 12:55:00,61.5,61.52,61.44,61.49,31100.0,54.7835,54.8013,54.73,54.7746,31100.0
2016-02-25 13:00:00,61.48,61.5,61.41,61.5,54849.0,54.7657,54.7835,54.7033,54.7835,54849.0
2016-02-25 13:05:00,61.5,61.6,61.5,61.56,75070.0,54.7835,54.8726,54.7835,54.8369,75070.0
2016-02-25 13:10:00,61.56,61.6,61.52,61.56,32783.0,54.8369,54.8726,54.8013,54.8369,32783.0
2016-02-25 13:15:00,61.57,61.75,61.56,61.75,176909.0,54.8458,55.0062,54.8369,55.0062,176909.0
2016-02-25 13:20:00,61.74,61.81,61.69,61.76,249060.0,54.9973,55.0596,54.9527,55.0151,249060.0
2016-02-25 13:25:00,61.76,61.82,61.73,61.82,59669.0,55.0151,55.0685,54.9884,55.0685,59669.0
2016-02-25 13:30:00,61.82,61.94,61.8,61.93,131171.0,55.0685,55.1754,55.0507,55.1665,131171.0
2016-02-25 13:35:00,61.93,62.02,61.9,61.99,196352.0,55.1665,55.2467,55.1398,55.22,196352.0
2016-02-25 13:40:00,62.0,62.07,61.9,62.07,92202.0,55.2289,55.2912,55.1398,55.2912,92202.0
2016-02-25 13:45:00,62.07,62.08,62.0,62.02,69468.0,55.2912,55.3002,55.2289,55.2467,69468.0
2016-02-25 13:50:00,62.02,62.1,62.01,62.1,74639.0,55.2467,55.318,55.2378,55.318,74639.0
2016-02-25 13:55:00,62.1,62.14,62.02,62.05,117362.0,55.318,55.3536,55.2467,55.2734,117362.0
2016-02-25 14:00:00,62.05,62.07,61.98,62.06,70843.0,55.2734,55.2912,55.2111,55.2823,70843.0
2016-02-25 14:05:00,62.06,62.08,62.03,62.05,79167.0,55.2823,55.3002,55.2556,55.2734,79167.0
2016-02-25 14:10:00,62.05,62.1,62.04,62.09,47979.0,55.2734,55.318,55.2645,55.3091,47979.0
2016-02-25 14:15:00,62.09,62.1,61.99,62.07,54745.0,55.3091,55.318,55.22,55.2912,54745.0
2016-02-25 14:20:00,62.07,62.1,62.03,62.07,49919.0,55.2912,55.318,55.2556,55.2912,49919.0
2016-02-25 14:25:00,62.05,62.11,62.04,62.1,89721.0,55.2734,55.3269,55.2645,55.318,89721.0
2016-02-25 14:30:00,62.1,62.13,62.09,62.11,95842.0,55.318,55.3447,55.3091,55.3269,95842.0
2016-02-25 14:35:00,62.12,62.14,62.09,62.13,78870.0,55.3358,55.3536,55.3091,55.3447,78870.0
2016-02-25 14:40:00,62.14,62.14,62.08,62.09,95663.0,55.3536,55.3536,55.3002,55.3091,95663.0
2016-02-25 14:45:00,62.09,62.09,62.0,62.03,120184.0,55.3091,55.3091,55.2289,55.2556,120184.0
2016-02-25 14:50:00,62.04,62.08,62.01,62.06,60303.0,55.2645,55.3002,55.2378,55.2823,60303.0
2016-02-25 14:55:00,62.05,62.06,61.98,62.05,45882.0,55.2734,55.2823,55.2111,55.2734,45882.0
2016-02-25 15:00:00,62.06,62.16,62.03,62.15,73500.0,55.2823,55.3714,55.2556,55.3625,73500.0
2016-02-25 15:05:00,62.15,62.19,62.14,62.16,111314.0,55.3625,55.3981,55.3536,55.3714,111314.0
2016-02-25 15:10:00,62.17,62.2,62.15,62.19,70622.0,55.3803,55.407,55.3625,55.3981,70622.0
2016-02-25 15:15:00,62.2,62.2,62.13,62.14,95854.0,55.407,55.407,55.3447,55.3536,95854.0
2016-02-25 15:20:00,62.14,62.19,62.13,62.15,79845.0,55.3536,55.3981,55.3447,55.3625,79845.0
2016-02-25 15:25:00,62.15,62.19,62.13,62.16,126522.0,55.3625,55.3981,55.3447,55.3714,126522.0
2016-02-25 15:30:00,62.16,62.19,62.11,62.15,97380.0,55.3714,55.3981,55.3269,55.3625,97380.0
2016-02-25 15:35:00,62.14,62.2,62.12,62.17,118536.0,55.3536,55.407,55.3358,55.3803,118536.0
2016-02-25 15:40:00,62.17,62.25,62.16,62.23,162174.0,55.3803,55.4516,55.3714,55.4338,162174.0
2016-02-25 15:45:00,62.22,62.29,62.22,62.29,138459.0,55.4249,55.4872,55.4249,55.4872,138459.0
2016-02-25 15:50:00,62.29,62.33,62.25,62.33,158542.0,55.4872,55.5228,55.4516,55.5228,158542.0
2016-02-25 15:55:00,62.34,62.38,62.32,62.38,314382.0,55.5318,55.5674,55.5139,55.5674,314382.0
2016-02-26 09:30:00,62.64,62.99,62.64,62.87,358261.0,55.799,56.1108,55.799,56.0039,358261.0
2016-02-26 09:35:00,62.89,63.09,62.85,62.99,335767.0,56.0217,56.1998,55.9861,56.1108,335767.0
2016-02-26 09:40:00,63.0,63.25,62.84,63.23,379102.0,56.1197,56.3424,55.9771,56.3246,379102.0
2016-02-26 09:45:00,63.25,63.3,63.07,63.15,87582.0,56.3424,56.3869,56.182,56.2533,87582.0
2016-02-26 09:50:00,63.16,63.43,63.07,63.42,243651.0,56.2622,56.5027,56.182,56.4938,243651.0
2016-02-26 09:55:00,63.43,63.49,63.26,63.46,448661.0,56.5027,56.5562,56.3513,56.5294,448661.0
2016-02-26 10:00:00,63.47,63.49,63.11,63.25,461339.0,56.5383,56.5562,56.2177,56.3424,461339.0
2016-02-26 10:05:00,63.25,63.37,63.13,63.24,118598.0,56.3424,56.4493,56.2355,56.3335,118598.0
2016-02-26 10:10:00,63.26,63.31,63.15,63.21,275131.0,56.3513,56.3958,56.2533,56.3067,275131.0
2016-02-26 10:15:00,63.22,63.29,62.93,62.96,118538.0,56.3156,56.378,56.0573,56.084,118538.0
2016-02-26 10:20:00,62.95,63.11,62.88,63.0,154419.0,56.0751,56.2177,56.0128,56.1197,154419.0
2016-02-26 10:25:00,63.0,63.08,62.96,63.08,90533.0,56.1197,56.1909,56.084,56.1909,90533.0
2016-02-26 10:30:00,63.08,63.25,63.06,63.19,112761.0,56.1909,56.3424,56.1731,56.2889,112761.0
2016-02-26 10:35:00,63.19,63.21,63.09,63.21,72784.0,56.2889,56.3067,56.1998,56.3067,72784.0
2016-02-26 10:40:00,63.2,63.28,63.14,63.27,63389.0,56.2978,56.3691,56.2444,56.3602,63389.0
2016-02-26 10:45:00,63.26,63.3,63.14,63.2,105616.0,56.3513,56.3869,56.2444,56.2978,105616.0
2016-02-26 10:50:00,63.2,63.22,63.12,63.15,66509.0,56.2978,56.3156,56.2266,56.2533,66509.0
2016-02-26 10:55:00,63.15,63.17,62.97,63.05,72600.0,56.2533,56.2711,56.093,56.1642,72600.0
2016-02-26 11:00:00,63.04,63.09,62.98,62.99,108026.0,56.1553,56.1998,56.1019,56.1108,108026.0
2016-02-26 11:05:00,62.99,63.13,62.99,63.01,99581.0,56.1108,56.2355,56.1108,56.1286,99581.0
2016-02-26 11:10:00,63.01,63.03,62.78,62.79,128490.0,56.1286,56.1464,55.9237,55.9326,128490.0
2016-02-26 11:15:00,62.78,62.88,62.78,62.8,45353.0,55.9237,56.0128,55.9237,55.9415,45353.0
2016-02-26 11:20:00,62.79,62.95,62.76,62.85,96670.0,55.9326,56.0751,55.9059,55.9861,96670.0
2016-02-26 11:25:00,62.85,62.87,62.77,62.77,146573.0,55.9861,56.0039,55.9148,55.9148,146573.0
2016-02-26 11:30:00,62.77,62.79,62.63,62.73,88592.0,55.9148,55.9326,55.7901,55.8792,88592.0
2016-02-26 11:35:00,62.72,62.96,62.66,62.88,161390.0,55.8703,56.084,55.8168,56.0128,161390.0
2016-02-26 11:40:00,62.87,62.88,62.78,62.8,78158.0,56.0039,56.0128,55.9237,55.9415,78158.0
2016-02-26 11:45:00,62.79,62.9,62.74,62.89,54249.0,55.9326,56.0306,55.8881,56.0217,54249.0
2016-02-26 11:50:00,62.88,62.89,62.78,62.81,85660.0,56.0128,56.0217,55.9237,55.9504,85660.0
2016-02-26 11:55:00,62.8,62.8,62.63,62.67,61471.0,55.9415,55.9415,55.7901,55.8257,61471.0
2016-02-26 12:00:00,62.66,62.73,62.57,62.7,71114.0,55.8168,55.8792,55.7366,55.8524,71114.0
2016-02-26 12:05:00,62.7,62.76,62.63,62.72,93728.0,55.8524,55.9059,55.7901,55.8703,93728.0
2016-02-26 12:10:00,62.7,62.76,62.64,62.74,111067.0,55.8524,55.9059,55.799,55.8881,111067.0
2016-02-26 12:15:00,62.74,62.78,62.65,62.76,64480.0,55.8881,55.9237,55.8079,55.9059,64480.0
2016-02-26 12:20:00,62.75,62.75,62.62,62.63,58161.0,55.897,55.897,55.7812,55.7901,58161.0
2016-02-26 12:25:00,62.62,62.72,62.59,62.64,58917.0,55.7812,55.8703,55.7545,55.799,58917.0
2016-02-26 12:30:00,62.64,62.72,62.63,62.67,44155.0,55.799,55.8703,55.7901,55.8257,44155.0
2016-02-26 12:35:00,62.67,62.67,62.53,62.55,53633.0,55.8257,55.8257,55.701,55.7188,53633.0
2016-02-26 12:40:00,62.55,62.57,62.52,62.56,55723.0,55.7188,55.7366,55.6921,55.7277,55723.0
2016-02-26 12:45:00,62.57,62.69,62.56,62.66,52570.0,55.7366,55.8435,55.7277,55.8168,52570.0
2016-02-26 12:50:00,62.66,62.75,62.59,62.75,29523.0,55.8168,55.897,55.7545,55.897,29523.0
2016-02-26 12:55:00,62.76,62.82,62.75,62.81,26473.0,55.9059,55.9593,55.897,55.9504,26473.0
2016-02-26 13:00:00,62.81,62.83,62.75,62.8,33227.0,55.9504,55.9682,55.897,55.9415,33227.0
2016-02-26 13:05:00,62.81,62.87,62.79,62.86,48996.0,55.9504,56.0039,55.9326,55.995,48996.0
2016-02-26 13:10:00,62.86,62.88,62.8,62.8,44269.0,55.995,56.0128,55.9415,55.9415,44269.0
2016-02-26 13:15:00,62.81,62.85,62.8,62.84,36422.0,55.9504,55.9861,55.9415,55.9771,36422.0
2016-02-26 13:20:00,62.85,62.85,62.77,62.8,63076.0,55.9861,55.9861,55.9148,55.9415,63076.0
2016-02-26 13:25:00,62.8,62.84,62.69,62.71,59095.0,55.9415,55.9771,55.8435,55.8613,59095.0
2016-02-26 13:30:00,62.72,62.77,62.65,62.65,42118.0,55.8703,55.9148,55.8079,55.8079,42118.0
2016-02-26 13:35:00,62.66,62.74,62.65,62.69,39979.0,55.8168,55.8881,55.8079,55.8435,39979.0
2016-02-26 13:40:00,62.69,62.69,62.52,62.54,48943.0,55.8435,55.8435,55.6921,55.7099,48943.0
2016-02-26 13:45:00,62.54,62.6,62.49,62.51,64622.0,55.7099,55.7634,55.6654,55.6832,64622.0
2016-02-26 13:50:00,62.52,62.55,62.47,62.55,44478.0,55.6921,55.7188,55.6476,55.7188,44478.0
2016-02-26 13:55:00,62.55,62.61,62.48,62.61,50321.0,55.7188,55.7723,55.6565,55.7723,50321.0
2016-02-26 14:00:00,62.62,62.69,62.61,62.68,52715.0,55.7812,55.8435,55.7723,55.8346,52715.0
2016-02-26 14:05:00,62.68,62.73,62.65,62.7,52808.0,55.8346,55.8792,55.8079,55.8524,52808.0
2016-02-26 14:10:00,62.7,62.71,62.61,62.7,55892.0,55.8524,55.8613,55.7723,55.8524,55892.0
2016-02-26 14:15:00,62.69,62.7,62.62,62.62,34856.0,55.8435,55.8524,55.7812,55.7812,34856.0
2016-02-26 14:20:00,62.62,62.76,62.59,62.71,47964.0,55.7812,55.9059,55.7545,55.8613,47964.0
2016-02-26 14:25:00,62.72,62.8,62.69,62.78,29657.0,55.8703,55.9415,55.8435,55.9237,29657.0
2016-02-26 14:30:00,62.78,62.79,62.66,62.69,55734.0,55.9237,55.9326,55.8168,55.8435,55734.0
2016-02-26 14:35:00,62.69,62.7,62.48,62.51,63616.0,55.8435,55.8524,55.6565,55.6832,63616.0
2016-02-26 14:40:00,62.5,62.58,62.47,62.55,92579.0,55.6743,55.7455,55.6476,55.7188,92579.0
2016-02-26 14:45:00,62.55,62.63,62.55,62.57,62286.0,55.7188,55.7901,55.7188,55.7366,62286.0
2016-02-26 14:50:00,62.58,62.59,62.52,62.52,37056.0,55.7455,55.7545,55.6921,55.6921,37056.0
2016-02-26 14:55:00,62.52,62.55,62.48,62.49,50636.0,55.6921,55.7188,55.6565,55.6654,50636.0
2016-02-26 15:00:00,62.49,62.66,62.46,62.65,60652.0,55.6654,55.8168,55.6387,55.8079,60652.0
2016-02-26 15:05:00,62.65,62.71,62.63,62.68,42945.0,55.8079,55.8613,55.7901,55.8346,42945.0
2016-02-26 15:10:00,62.69,62.73,62.67,62.71,64550.0,55.8435,55.8792,55.8257,55.8613,64550.0
2016-02-26 15:15:00,62.71,62.73,62.65,62.65,67357.0,55.8613,55.8792,55.8079,55.8079,67357.0
2016-02-26 15:20:00,62.66,62.68,62.64,62.66,55820.0,55.8168,55.8346,55.799,55.8168,55820.0
2016-02-26 15:25:00,62.66,62.67,62.6,62.62,107757.0,55.8168,55.8257,55.7634,55.7812,107757.0
2016-02-26 15:30:00,62.62,62.72,62.62,62.69,70454.0,55.7812,55.8703,55.7812,55.8435,70454.0
2016-02-26 15:35:00,62.68,62.69,62.63,62.65,94865.0,55.8346,55.8435,55.7901,55.8079,94865.0
2016-02-26 15:40:00,62.66,62.7,62.64,62.66,75775.0,55.8168,55.8524,55.799,55.8168,75775.0
2016-02-26 15:45:00,62.67,62.7,62.62,62.62,135550.0,55.8257,55.8524,55.7812,55.7812,135550.0
2016-02-26 15:50:00,62.62,62.66,62.62,62.62,143488.0,55.7812,55.8168,55.7812,55.7812,143488.0
2016-02-26 15:55:00,62.63,62.7,62.59,62.59,402250.0,55.7901,55.8524,55.7545,55.7545,402250.0
2016-02-29 09:30:00,62.46,62.68,62.23,62.54,180508.0,55.6387,55.8346,55.4338,55.7099,180508.0
2016-02-29 09:35:00,62.56,62.58,62.38,62.39,51912.0,55.7277,55.7455,55.5674,55.5763,51912.0
2016-02-29 09:40:00,62.36,62.56,62.23,62.31,49854.0,55.5496,55.7277,55.4338,55.505,49854.0
2016-02-29 09:45:00,62.33,62.47,62.25,62.47,44306.0,55.5228,55.6476,55.4516,55.6476,44306.0
2016-02-29 09:50:00,62.46,62.5,62.36,62.36,123616.0,55.6387,55.6743,55.5496,55.5496,123616.0
2016-02-29 09:55:00,62.36,62.39,62.26,62.34,73449.0,55.5496,55.5763,55.4605,55.5318,73449.0
2016-02-29 10:00:00,62.32,62.33,62.22,62.23,69179.0,55.5139,55.5228,55.4249,55.4338,69179.0
2016-02-29 10:05:00,62.25,62.29,62.07,62.07,287286.0,55.4516,55.4872,55.2912,55.2912,287286.0
2016-02-29 10:10:00,62.09,62.11,62.01,62.05,106854.0,55.3091,55.3269,55.2378,55.2734,106854.0
2016-02-29 10:15:00,62.05,62.17,62.0,62.01,96404.0,55.2734,55.3803,55.2289,55.2378,96404.0
2016-02-29 10:20:00,62.02,62.25,62.01,62.16,76058.0,55.2467,55.4516,55.2378,55.3714,76058.0
2016-02-29 10:25:00,62.17,62.25,62.1,62.19,42255.0,55.3803,55.4516,55.318,55.3981,42255.0
2016-02-29 10:30:00,62.18,62.21,62.0,62.0,57056.0,55.3892,55.416,55.2289,55.2289,57056.0
2016-02-29 10:35:00,62.01,62.06,61.9,62.01,68069.0,55.2378,55.2823,55.1398,55.2378,68069.0
2016-02-29 10:40:00,61.99,62.02,61.94,61.98,62920.0,55.22,55.2467,55.1754,55.2111,62920.0
2016-02-29 10:45:00,61.97,62.08,61.96,62.03,43558.0,55.2022,55.3002,55.1933,55.2556,43558.0
2016-02-29 10:50:00,62.03,62.07,61.98,62.06,66594.0,55.2556,55.2912,55.2111,55.2823,66594.0
2016-02-29 10:55:00,62.07,62.08,61.97,62.06,37676.0,55.2912,55.3002,55.2022,55.2823,37676.0
2016-02-29 11:00:00,62.07,62.19,62.07,62.12,59028.0,55.2912,55.3981,55.2912,55.3358,59028.0
2016-02-29 11:05:00,62.12,62.13,62.01,62.05,41600.0,55.3358,55.3447,55.2378,55.2734,41600.0
2016-02-29 11:10:00,62.06,62.09,62.0,62.01,44303.0,55.2823,55.3091,55.2289,55.2378,44303.0
2016-02-29 11:15:00,62.02,62.1,62.01,62.06,47020.0,55.2467,55.318,55.2378,55.2823,47020.0
2016-02-29 11:20:00,62.06,62.11,62.02,62.06,83528.0,55.2823,55.3269,55.2467,55.2823,83528.0
2016-02-29 11:25:00,62.06,62.1,61.89,61.9,89622.0,55.2823,55.318,55.1309,55.1398,89622.0
2016-02-29 11:30:00,61.89,62.05,61.86,62.02,65621.0,55.1309,55.2734,55.1042,55.2467,65621.0
2016-02-29 11:35:00,62.04,62.26,62.03,62.23,54681.0,55.2645,55.4605,55.2556,55.4338,54681.0
2016-02-29 11:40:00,62.24,62.26,62.15,62.19,44721.0,55.4427,55.4605,55.3625,55.3981,44721.0
2016-02-29 11:45:00,62.19,62.22,62.1,62.1,56720.0,55.3981,55.4249,55.318,55.318,56720.0
2016-02-29 11:50:00,62.09,62.14,62.03,62.14,61103.0,55.3091,55.3536,55.2556,55.3536,61103.0
2016-02-29 11:55:00,62.13,62.13,62.02,62.03,57337.0,55.3447,55.3447,55.2467,55.2556,57337.0
2016-02-29 12:00:00,62.03,62.1,62.0,62.04,88188.0,55.2556,55.318,55.2289,55.2645,88188.0
2016-02-29 12:05:00,62.04,62.19,62.04,62.19,45473.0,55.2645,55.3981,55.2645,55.3981,45473.0
2016-02-29 12:10:00,62.19,62.26,62.18,62.26,41547.0,55.3981,55.4605,55.3892,55.4605,41547.0
2016-02-29 12:15:00,62.26,62.38,62.25,62.37,33593.0,55.4605,55.5674,55.4516,55.5585,33593.0
2016-02-29 12:20:00,62.37,62.41,62.29,62.3,33492.0,55.5585,55.5941,55.4872,55.4961,33492.0
2016-02-29 12:25:00,62.3,62.33,62.23,62.28,51106.0,55.4961,55.5228,55.4338,55.4783,51106.0
2016-02-29 12:30:00,62.27,62.34,62.25,62.34,48283.0,55.4694,55.5318,55.4516,55.5318,48283.0
2016-02-29 12:35:00,62.33,62.34,62.27,62.3,37176.0,55.5228,55.5318,55.4694,55.4961,37176.0
2016-02-29 12:40:00,62.3,62.35,62.3,62.32,31226.0,55.4961,55.5407,55.4961,55.5139,31226.0
2016-02-29 12:45:00,62.32,62.36,62.3,62.31,50008.0,55.5139,55.5496,55.4961,55.505,50008.0
2016-02-29 12:50:00,62.3,62.35,62.27,62.35,30257.0,55.4961,55.5407,55.4694,55.5407,30257.0
2016-02-29 12:55:00,62.35,62.39,62.32,62.36,23337.0,55.5407,55.5763,55.5139,55.5496,23337.0
2016-02-29 13:00:00,62.36,62.45,62.35,62.4,41137.0,55.5496,55.6297,55.5407,55.5852,41137.0
2016-02-29 13:05:00,62.4,62.43,62.38,62.41,42318.0,55.5852,55.6119,55.5674,55.5941,42318.0
2016-02-29 13:10:00,62.4,62.41,62.29,62.29,23159.0,55.5852,55.5941,55.4872,55.4872,23159.0
2016-02-29 13:15:00,62.29,62.3,62.25,62.29,35224.0,55.4872,55.4961,55.4516,55.4872,35224.0
2016-02-29 13:20:00,62.29,62.31,62.24,62.28,32185.0,55.4872,55.505,55.4427,55.4783,32185.0
2016-02-29 13:25:00,62.28,62.29,62.15,62.21,93781.0,55.4783,55.4872,55.3625,55.416,93781.0
2016-02-29 13:30:00,62.21,62.24,62.16,62.21,43824.0,55.416,55.4427,55.3714,55.416,43824.0
2016-02-29 13:35:00,62.2,62.26,62.2,62.22,49186.0,55.407,55.4605,55.407,55.4249,49186.0
2016-02-29 13:40:00,62.23,62.24,62.14,62.19,46436.0,55.4338,55.4427,55.3536,55.3981,46436.0
2016-02-29 13:45:00,62.2,62.23,62.18,62.23,35745.0,55.407,55.4338,55.3892,55.4338,35745.0
2016-02-29 13:50:00,62.23,62.23,62.18,62.2,27390.0,55.4338,55.4338,55.3892,55.407,27390.0
2016-02-29 13:55:00,62.19,62.22,62.17,62.21,34703.0,55.3981,55.4249,55.3803,55.416,34703.0
2016-02-29 14:00:00,62.21,62.24,62.2,62.22,52681.0,55.416,55.4427,55.407,55.4249,52681.0
2016-02-29 14:05:00,62.23,62.3,62.06,62.06,69850.0,55.4338,55.4961,55.2823,55.2823,69850.0
2016-02-29 14:10:00,62.05,62.06,62.01,62.03,53156.0,55.2734,55.2823,55.2378,55.2556,53156.0
2016-02-29 14:15:00,62.04,62.04,61.97,61.97,48539.0,55.2645,55.2645,55.2022,55.2022,48539.0
2016-02-29 14:20:00,61.96,61.96,61.86,61.91,45674.0,55.1933,55.1933,55.1042,55.1487,45674.0
2016-02-29 14:25:00,61.89,62.0,61.8,61.98,46036.0,55.1309,55.2289,55.0507,55.2111,46036.0
2016-02-29 14:30:00,61.98,62.08,61.96,61.97,51179.0,55.2111,55.3002,55.1933,55.2022,51179.0
2016-02-29 14:35:00,61.97,62.02,61.9,61.98,89077.0,55.2022,55.2467,55.1398,55.2111,89077.0
2016-02-29 14:40:00,61.98,62.0,61.82,61.89,60469.0,55.2111,55.2289,55.0685,55.1309,60469.0
2016-02-29 14:45:00,61.89,61.9,61.84,61.87,36350.0,55.1309,55.1398,55.0864,55.1131,36350.0
2016-02-29 14:50:00,61.87,61.99,61.87,61.94,45799.0,55.1131,55.22,55.1131,55.1754,45799.0
2016-02-29 14:55:00,61.93,61.95,61.85,61.95,93715.0,55.1665,55.1843,55.0953,55.1843,93715.0
2016-02-29 15:00:00,61.94,61.95,61.78,61.78,62250.0,55.1754,55.1843,55.0329,55.0329,62250.0
2016-02-29 15:05:00,61.78,61.82,61.69,61.81,91697.0,55.0329,55.0685,54.9527,55.0596,91697.0
2016-02-29 15:10:00,61.8,61.86,61.71,61.72,61051.0,55.0507,55.1042,54.9706,54.9795,61051.0
2016-02-29 15:15:00,61.72,61.76,61.66,61.67,56255.0,54.9795,55.0151,54.926,54.9349,56255.0
2016-02-29 15:20:00,61.66,61.81,61.64,61.8,67313.0,54.926,55.0596,54.9082,55.0507,67313.0
2016-02-29 15:25:00,61.8,61.89,61.8,61.87,76489.0,55.0507,55.1309,55.0507,55.1131,76489.0
2016-02-29 15:30:00,61.87,61.87,61.75,61.78,86045.0,55.1131,55.1131,55.0062,55.0329,86045.0
2016-02-29 15:35:00,61.78,61.83,61.73,61.82,102084.0,55.0329,55.0775,54.9884,55.0685,102084.0
2016-02-29 15:40:00,61.82,61.82,61.71,61.79,140393.0,55.0685,55.0685,54.9706,55.0418,140393.0
2016-02-29 15:45:00,61.79,61.82,61.72,61.76,142222.0,55.0418,55.0685,54.9795,55.0151,142222.0
2016-02-29 15:50:00,61.75,61.77,61.66,61.75,201273.0,55.0062,55.024,54.926,55.0062,201273.0
2016-02-29 15:55:00,61.75,61.82,61.58,61.58,418035.0,55.0062,55.0685,54.8548,54.8548,418035.0
2016-03-01 09:30:00,61.97,62.15,61.75,61.88,296782.0,55.2022,55.3625,55.0062,55.122,296782.0
2016-03-01 09:35:00,61.88,61.96,61.77,61.78,96011.0,55.122,55.1933,55.024,55.0329,96011.0
2016-03-01 09:40:00,61.79,62.03,61.79,61.98,84494.0,55.0418,55.2556,55.0418,55.2111,84494.0
2016-03-01 09:45:00,61.98,62.0,61.79,61.89,78533.0,55.2111,55.2289,55.0418,55.1309,78533.0
2016-03-01 09:50:00,61.9,62.02,61.89,61.99,59487.0,55.1398,55.2467,55.1309,55.22,59487.0
2016-03-01 09:55:00,62.0,62.09,61.94,62.05,274200.0,55.2289,55.3091,55.1754,55.2734,274200.0
2016-03-01 10:00:00,62.06,62.19,61.97,62.01,159504.0,55.2823,55.3981,55.2022,55.2378,159504.0
2016-03-01 10:05:00,62.0,62.03,61.95,62.01,104150.0,55.2289,55.2556,55.1843,55.2378,104150.0
2016-03-01 10:10:00,62.02,62.16,62.02,62.15,129058.0,55.2467,55.3714,55.2467,55.3625,129058.0
2016-03-01 10:15:00,62.17,62.2,62.0,62.03,74654.0,55.3803,55.407,55.2289,55.2556,74654.0
2016-03-01 10:20:00,62.04,62.26,62.04,62.16,133388.0,55.2645,55.4605,55.2645,55.3714,133388.0
2016-03-01 10:25:00,62.16,62.25,62.04,62.04,82358.0,55.3714,55.4516,55.2645,55.2645,82358.0
2016-03-01 10:30:00,62.05,62.19,61.99,62.13,127149.0,55.2734,55.3981,55.22,55.3447,127149.0
2016-03-01 10:35:00,62.13,62.26,62.12,62.14,46029.0,55.3447,55.4605,55.3358,55.3536,46029.0
2016-03-01 10:40:00,62.14,62.16,62.07,62.13,57752.0,55.3536,55.3714,55.2912,55.3447,57752.0
2016-03-01 10:45:00,62.14,62.15,62.0,62.01,65415.0,55.3536,55.3625,55.2289,55.2378,65415.0
2016-03-01 10:50:00,62.0,62.09,61.99,62.04,90013.0,55.2289,55.3091,55.22,55.2645,90013.0
2016-03-01 10:55:00,62.05,62.07,62.0,62.06,76436.0,55.2734,55.2912,55.2289,55.2823,76436.0
2016-03-01 11:00:00,62.07,62.1,62.02,62.04,93329.0,55.2912,55.318,55.2467,55.2645,93329.0
2016-03-01 11:05:00,62.03,62.11,61.99,62.09,55925.0,55.2556,55.3269,55.22,55.3091,55925.0
2016-03-01 11:10:00,62.09,62.11,62.0,62.04,50295.0,55.3091,55.3269,55.2289,55.2645,50295.0
2016-03-01 11:15:00,62.04,62.11,62.01,62.08,50117.0,55.2645,55.3269,55.2378,55.3002,50117.0
2016-03-01 11:20:00,62.08,62.11,61.95,62.04,143792.0,55.3002,55.3269,55.1843,55.2645,143792.0
2016-03-01 11:25:00,62.05,62.23,62.04,62.15,67587.0,55.2734,55.4338,55.2645,55.3625,67587.0
2016-03-01 11:30:00,62.16,62.2,62.09,62.16,74414.0,55.3714,55.407,55.3091,55.3714,74414.0
2016-03-01 11:35:00,62.17,62.22,62.07,62.22,43177.0,55.3803,55.4249,55.2912,55.4249,43177.0
2016-03-01 11:40:00,62.23,62.32,62.21,62.27,77932.0,55.4338,55.5139,55.416,55.4694,77932.0
2016-03-01 11:45:00,62.26,62.37,62.24,62.37,41223.0,55.4605,55.5585,55.4427,55.5585,41223.0
2016-03-01 11:50:00,62.38,62.45,62.36,62.41,39682.0,55.5674,55.6297,55.5496,55.5941,39682.0
2016-03-01 11:55:00,62.42,62.45,62.39,62.43,33305.0,55.603,55.6297,55.5763,55.6119,33305.0
2016-03-01 12:00:00,62.43,62.45,62.39,62.41,46712.0,55.6119,55.6297,55.5763,55.5941,46712.0
2016-03-01 12:05:00,62.42,62.47,62.39,62.41,42190.0,55.603,55.6476,55.5763,55.5941,42190.0
2016-03-01 12:10:00,62.41,62.42,62.36,62.36,24596.0,55.5941,55.603,55.5496,55.5496,24596.0
2016-03-01 12:15:00,62.35,62.37,62.3,62.32,33869.0,55.5407,55.5585,55.4961,55.5139,33869.0
2016-03-01 12:20:00,62.32,62.34,62.29,62.32,69580.0,55.5139,55.5318,55.4872,55.5139,69580.0
2016-03-01 12:25:00,62.32,62.35,62.3,62.34,28207.0,55.5139,55.5407,55.4961,55.5318,28207.0
2016-03-01 12:30:00,62.35,62.36,62.28,62.31,71994.0,55.5407,55.5496,55.4783,55.505,71994.0
2016-03-01 12:35:00,62.31,62.32,62.27,62.32,25154.0,55.505,55.5139,55.4694,55.5139,25154.0
2016-03-01 12:40:00,62.32,62.35,62.29,62.32,27912.0,55.5139,55.5407,55.4872,55.5139,27912.0
2016-03-01 12:45:00,62.32,62.38,62.29,62.3,27212.0,55.5139,55.5674,55.4872,55.4961,27212.0
2016-03-01 12:50:00,62.3,62.38,62.28,62.37,31186.0,55.4961,55.5674,55.4783,55.5585,31186.0
2016-03-01 12:55:00,62.37,62.41,62.35,62.4,28807.0,55.5585,55.5941,55.5407,55.5852,28807.0
2016-03-01 13:00:00,62.39,62.39,62.29,62.3,94804.0,55.5763,55.5763,55.4872,55.4961,94804.0
2016-03-01 13:05:00,62.31,62.36,62.3,62.35,24561.0,55.505,55.5496,55.4961,55.5407,24561.0
2016-03-01 13:10:00,62.35,62.39,62.33,62.38,25022.0,55.5407,55.5763,55.5228,55.5674,25022.0
2016-03-01 13:15:00,62.38,62.42,62.38,62.41,26142.0,55.5674,55.603,55.5674,55.5941,26142.0
2016-03-01 13:20:00,62.42,62.48,62.4,62.42,39140.0,55.603,55.6565,55.5852,55.603,39140.0
2016-03-01 13:25:00,62.41,62.43,62.4,62.42,26319.0,55.5941,55.6119,55.5852,55.603,26319.0
2016-03-01 13:30:00,62.42,62.54,62.41,62.54,67059.0,55.603,55.7099,55.5941,55.7099,67059.0
2016-03-01 13:35:00,62.54,62.58,62.53,62.55,70466.0,55.7099,55.7455,55.701,55.7188,70466.0
2016-03-01 13:40:00,62.55,62.7,62.55,62.7,69892.0,55.7188,55.8524,55.7188,55.8524,69892.0
2016-03-01 13:45:00,62.7,62.79,62.69,62.78,72678.0,55.8524,55.9326,55.8435,55.9237,72678.0
2016-03-01 13:50:00,62.78,62.8,62.7,62.7,43959.0,55.9237,55.9415,55.8524,55.8524,43959.0
2016-03-01 13:55:00,62.71,62.73,62.67,62.68,58534.0,55.8613,55.8792,55.8257,55.8346,58534.0
2016-03-01 14:00:00,62.68,62.71,62.67,62.69,72999.0,55.8346,55.8613,55.8257,55.8435,72999.0
2016-03-01 14:05:00,62.68,62.73,62.67,62.72,74359.0,55.8346,55.8792,55.8257,55.8703,74359.0
2016-03-01 14:10:00,62.72,62.73,62.66,62.67,133243.0,55.8703,55.8792,55.8168,55.8257,133243.0
2016-03-01 14:15:00,62.66,62.69,62.64,62.65,124191.0,55.8168,55.8435,55.799,55.8079,124191.0
2016-03-01 14:20:00,62.66,62.73,62.62,62.72,123614.0,55.8168,55.8792,55.7812,55.8703,123614.0
2016-03-01 14:25:00,62.71,62.73,62.67,62.71,71220.0,55.8613,55.8792,55.8257,55.8613,71220.0
2016-03-01 14:30:00,62.72,62.75,62.7,62.73,45657.0,55.8703,55.897,55.8524,55.8792,45657.0
2016-03-01 14:35:00,62.72,62.75,62.7,62.71,64231.0,55.8703,55.897,55.8524,55.8613,64231.0
2016-03-01 14:40:00,62.7,62.8,62.7,62.79,64070.0,55.8524,55.9415,55.8524,55.9326,64070.0
2016-03-01 14:45:00,62.79,62.93,62.78,62.91,73516.0,55.9326,56.0573,55.9237,56.0395,73516.0
2016-03-01 14:50:00,62.93,63.0,62.91,62.99,69380.0,56.0573,56.1197,56.0395,56.1108,69380.0
2016-03-01 14:55:00,62.99,63.09,62.97,63.05,138306.0,56.1108,56.1998,56.093,56.1642,138306.0
2016-03-01 15:00:00,63.05,63.1,63.04,63.08,52694.0,56.1642,56.2088,56.1553,56.1909,52694.0
2016-03-01 15:05:00,63.08,63.09,63.02,63.05,72967.0,56.1909,56.1998,56.1375,56.1642,72967.0
2016-03-01 15:10:00,63.06,63.09,62.98,62.98,91574.0,56.1731,56.1998,56.1019,56.1019,91574.0
2016-03-01 15:15:00,62.98,63.0,62.94,62.96,67507.0,56.1019,56.1197,56.0662,56.084,67507.0
2016-03-01 15:20:00,62.96,62.97,62.93,62.93,66238.0,56.084,56.093,56.0573,56.0573,66238.0
2016-03-01 15:25:00,62.93,62.93,62.84,62.85,103964.0,56.0573,56.0573,55.9771,55.9861,103964.0
2016-03-01 15:30:00,62.85,62.85,62.75,62.82,179555.0,55.9861,55.9861,55.897,55.9593,179555.0
2016-03-01 15:35:00,62.82,62.83,62.78,62.78,99303.0,55.9593,55.9682,55.9237,55.9237,99303.0
2016-03-01 15:40:00,62.78,62.84,62.76,62.82,77245.0,55.9237,55.9771,55.9059,55.9593,77245.0
2016-03-01 15:45:00,62.83,62.85,62.71,62.72,81799.0,55.9682,55.9861,55.8613,55.8703,81799.0
2016-03-01 15:50:00,62.72,62.75,62.71,62.74,128321.0,55.8703,55.897,55.8613,55.8881,128321.0
2016-03-01 15:55:00,62.74,62.92,62.73,62.91,376219.0,55.8881,56.0484,55.8792,56.0395,376219.0
2016-03-02 09:30:00,62.52,62.89,62.25,62.25,251591.0,55.6921,56.0217,55.4516,55.4516,251591.0
2016-03-02 09:35:00,62.28,62.56,62.15,62.21,88615.0,55.4783,55.7277,55.3625,55.416,88615.0
2016-03-02 09:40:00,62.22,62.37,61.93,62.05,129968.0,55.4249,55.5585,55.1665,55.2734,129968.0
2016-03-02 09:45:00,62.05,62.07,61.67,61.86,133188.0,55.2734,55.2912,54.9349,55.1042,133188.0
2016-03-02 09:50:00,61.84,61.92,61.62,61.64,135774.0,55.0864,55.1576,54.8904,54.9082,135774.0
2016-03-02 09:55:00,61.64,61.76,61.5,61.61,170027.0,54.9082,55.0151,54.7835,54.8815,170027.0
2016-03-02 10:00:00,61.62,61.76,61.57,61.69,161190.0,54.8904,55.0151,54.8458,54.9527,161190.0
2016-03-02 10:05:00,61.68,61.75,61.63,61.71,225312.0,54.9438,55.0062,54.8993,54.9706,225312.0
2016-03-02 10:10:00,61.71,61.91,61.66,61.89,196370.0,54.9706,55.1487,54.926,55.1309,196370.0
2016-03-02 10:15:00,61.9,61.97,61.83,61.96,97299.0,55.1398,55.2022,55.0775,55.1933,97299.0
2016-03-02 10:20:00,61.97,62.02,61.94,61.99,85975.0,55.2022,55.2467,55.1754,55.22,85975.0
2016-03-02 10:25:00,62.02,62.06,61.93,62.0,78899.0,55.2467,55.2823,55.1665,55.2289,78899.0
2016-03-02 10:30:00,61.99,61.99,61.62,61.74,149183.0,55.22,55.22,54.8904,54.9973,149183.0
2016-03-02 10:35:00,61.75,61.86,61.72,61.78,59148.0,55.0062,55.1042,54.9795,55.0329,59148.0
2016-03-02 10:40:00,61.78,61.88,61.72,61.85,78426.0,55.0329,55.122,54.9795,55.0953,78426.0
2016-03-02 10:45:00,61.84,61.98,61.82,61.95,61473.0,55.0864,55.2111,55.0685,55.1843,61473.0
2016-03-02 10:50:00,61.96,62.1,61.91,62.1,66033.0,55.1933,55.318,55.1487,55.318,66033.0
2016-03-02 10:55:00,62.1,62.23,62.1,62.16,68132.0,55.318,55.4338,55.318,55.3714,68132.0
2016-03-02 11:00:00,62.15,62.22,62.06,62.15,151132.0,55.3625,55.4249,55.2823,55.3625,151132.0
2016-03-02 11:05:00,62.14,62.2,62.0,62.01,95431.0,55.3536,55.407,55.2289,55.2378,95431.0
2016-03-02 11:10:00,62.0,62.07,61.87,61.87,88538.0,55.2289,55.2912,55.1131,55.1131,88538.0
2016-03-02 11:15:00,61.88,61.89,61.79,61.84,86604.0,55.122,55.1309,55.0418,55.0864,86604.0
2016-03-02 11:20:00,61.82,61.84,61.66,61.76,168672.0,55.0685,55.0864,54.926,55.0151,168672.0
2016-03-02 11:25:00,61.77,61.83,61.71,61.81,104236.0,55.024,55.0775,54.9706,55.0596,104236.0
2016-03-02 11:30:00,61.83,61.9,61.74,61.77,128004.0,55.0775,55.1398,54.9973,55.024,128004.0
2016-03-02 11:35:00,61.78,61.9,61.77,61.88,55786.0,55.0329,55.1398,55.024,55.122,55786.0
2016-03-02 11:40:00,61.88,62.05,61.87,62.04,57716.0,55.122,55.2734,55.1131,55.2645,57716.0
2016-03-02 11:45:00,62.03,62.05,61.93,62.03,73144.0,55.2556,55.2734,55.1665,55.2556,73144.0
2016-03-02 11:50:00,62.03,62.1,61.98,61.98,35862.0,55.2556,55.318,55.2111,55.2111,35862.0
2016-03-02 11:55:00,61.99,62.03,61.86,61.86,45222.0,55.22,55.2556,55.1042,55.1042,45222.0
2016-03-02 12:00:00,61.85,61.93,61.83,61.86,38338.0,55.0953,55.1665,55.0775,55.1042,38338.0
2016-03-02 12:05:00,61.86,61.99,61.86,61.97,38348.0,55.1042,55.22,55.1042,55.2022,38348.0
2016-03-02 12:10:00,61.96,62.01,61.95,61.99,71911.0,55.1933,55.2378,55.1843,55.22,71911.0
2016-03-02 12:15:00,61.99,62.11,61.99,62.09,72816.0,55.22,55.3269,55.22,55.3091,72816.0
2016-03-02 12:20:00,62.08,62.17,62.08,62.12,63817.0,55.3002,55.3803,55.3002,55.3358,63817.0
2016-03-02 12:25:00,62.12,62.22,62.09,62.22,54893.0,55.3358,55.4249,55.3091,55.4249,54893.0
2016-03-02 12:30:00,62.21,62.25,62.14,62.25,38974.0,55.416,55.4516,55.3536,55.4516,38974.0
2016-03-02 12:35:00,62.24,62.25,62.18,62.22,64119.0,55.4427,55.4516,55.3892,55.4249,64119.0
2016-03-02 12:40:00,62.22,62.22,62.14,62.14,26262.0,55.4249,55.4249,55.3536,55.3536,26262.0
2016-03-02 12:45:00,62.14,62.2,62.14,62.17,138034.0,55.3536,55.407,55.3536,55.3803,138034.0
2016-03-02 12:50:00,62.17,62.18,62.11,62.16,44900.0,55.3803,55.3892,55.3269,55.3714,44900.0
2016-03-02 12:55:00,62.15,62.19,62.13,62.15,31527.0,55.3625,55.3981,55.3447,55.3625,31527.0
2016-03-02 13:00:00,62.16,62.18,62.13,62.14,24962.0,55.3714,55.3892,55.3447,55.3536,24962.0
2016-03-02 13:05:00,62.15,62.17,62.13,62.16,21317.0,55.3625,55.3803,55.3447,55.3714,21317.0
2016-03-02 13:10:00,62.16,62.2,62.15,62.19,24720.0,55.3714,55.407,55.3625,55.3981,24720.0
2016-03-02 13:15:00,62.19,62.2,62.17,62.19,31116.0,55.3981,55.407,55.3803,55.3981,31116.0
2016-03-02 13:20:00,62.19,62.19,62.13,62.17,42598.0,55.3981,55.3981,55.3447,55.3803,42598.0
2016-03-02 13:25:00,62.18,62.19,62.16,62.17,43289.0,55.3892,55.3981,55.3714,55.3803,43289.0
2016-03-02 13:30:00,62.18,62.18,62.12,62.13,28594.0,55.3892,55.3892,55.3358,55.3447,28594.0
2016-03-02 13:35:00,62.12,62.18,62.1,62.16,30620.0,55.3358,55.3892,55.318,55.3714,30620.0
2016-03-02 13:40:00,62.16,62.17,62.14,62.16,28201.0,55.3714,55.3803,55.3536,55.3714,28201.0
2016-03-02 13:45:00,62.16,62.17,62.09,62.1,44328.0,55.3714,55.3803,55.3091,55.318,44328.0
2016-03-02 13:50:00,62.11,62.11,62.03,62.04,64018.0,55.3269,55.3269,55.2556,55.2645,64018.0
2016-03-02 13:55:00,62.05,62.08,61.96,61.96,47994.0,55.2734,55.3002,55.1933,55.1933,47994.0
2016-03-02 14:00:00,61.97,62.01,61.96,62.01,40127.0,55.2022,55.2378,55.1933,55.2378,40127.0
2016-03-02 14:05:00,62.01,62.01,61.9,61.92,48328.0,55.2378,55.2378,55.1398,55.1576,48328.0
2016-03-02 14:10:00,61.92,61.94,61.86,61.91,56824.0,55.1576,55.1754,55.1042,55.1487,56824.0
2016-03-02 14:15:00,61.91,61.93,61.83,61.86,47354.0,55.1487,55.1665,55.0775,55.1042,47354.0
2016-03-02 14:20:00,61.87,61.92,61.82,61.92,50397.0,55.1131,55.1576,55.0685,55.1576,50397.0
2016-03-02 14:25:00,61.93,61.94,61.86,61.88,64481.0,55.1665,55.1754,55.1042,55.122,64481.0
2016-03-02 14:30:00,61.89,61.97,61.89,61.97,31162.0,55.1309,55.2022,55.1309,55.2022,31162.0
2016-03-02 14:35:00,61.97,61.99,61.95,61.96,42691.0,55.2022,55.22,55.1843,55.1933,42691.0
2016-03-02 14:40:00,61.95,62.0,61.93,61.93,74326.0,55.1843,55.2289,55.1665,55.1665,74326.0
2016-03-02 14:45:00,61.94,61.98,61.89,61.96,72212.0,55.1754,55.2111,55.1309,55.1933,72212.0
2016-03-02 14:50:00,61.97,62.01,61.92,61.97,103856.0,55.2022,55.2378,55.1576,55.2022,103856.0
2016-03-02 14:55:00,61.97,61.98,61.93,61.96,72064.0,55.2022,55.2111,55.1665,55.1933,72064.0
2016-03-02 15:00:00,61.96,61.98,61.84,61.85,113557.0,55.1933,55.2111,55.0864,55.0953,113557.0
2016-03-02 15:05:00,61.85,61.86,61.77,61.83,84335.0,55.0953,55.1042,55.024,55.0775,84335.0
2016-03-02 15:10:00,61.83,61.98,61.82,61.97,82700.0,55.0775,55.2111,55.0685,55.2022,82700.0
2016-03-02 15:15:00,61.97,62.01,61.9,61.9,151279.0,55.2022,55.2378,55.1398,55.1398,151279.0
2016-03-02 15:20:00,61.9,61.99,61.9,61.93,91179.0,55.1398,55.22,55.1398,55.1665,91179.0
2016-03-02 15:25:00,61.93,61.98,61.9,61.95,100348.0,55.1665,55.2111,55.1398,55.1843,100348.0
2016-03-02 15:30:00,61.94,62.03,61.85,62.02,148266.0,55.1754,55.2556,55.0953,55.2467,148266.0
2016-03-02 15:35:00,62.02,62.11,61.98,62.1,137051.0,55.2467,55.3269,55.2111,55.318,137051.0
2016-03-02 15:40:00,62.1,62.19,62.04,62.12,188456.0,55.318,55.3981,55.2645,55.3358,188456.0
2016-03-02 15:45:00,62.14,62.19,62.12,62.18,148594.0,55.3536,55.3981,55.3358,55.3892,148594.0
2016-03-02 15:50:00,62.19,62.19,62.1,62.18,236020.0,55.3981,55.3981,55.318,55.3892,236020.0
2016-03-02 15:55:00,62.18,62.25,62.18,62.2,511778.0,55.3892,55.4516,55.3892,55.407,511778.0
2016-03-03 09:30:00,62.05,62.2,61.5,61.77,195865.0,55.4173,55.5513,54.9261,55.1672,195865.0
2016-03-03 09:35:00,61.78,61.98,61.66,61.89,67026.0,55.1762,55.3548,55.069,55.2744,67026.0
2016-03-03 09:40:00,61.91,62.0,61.65,61.72,98739.0,55.2923,55.3726,55.0601,55.1226,98739.0
2016-03-03 09:45:00,61.75,61.8,61.63,61.71,83267.0,55.1494,55.194,55.0422,55.1136,83267.0
2016-03-03 09:50:00,61.7,61.74,61.61,61.63,55769.0,55.1047,55.1404,55.0243,55.0422,55769.0
2016-03-03 09:55:00,61.62,61.63,61.5,61.61,60027.0,55.0333,55.0422,54.9261,55.0243,60027.0
2016-03-03 10:00:00,61.62,61.66,61.37,61.47,133130.0,55.0333,55.069,54.81,54.8993,133130.0
2016-03-03 10:05:00,61.47,61.48,61.11,61.16,121509.0,54.8993,54.9082,54.5778,54.6224,121509.0
2016-03-03 10:10:00,61.16,61.35,61.16,61.16,94212.0,54.6224,54.7921,54.6224,54.6224,94212.0
2016-03-03 10:15:00,61.16,61.25,61.12,61.2,72471.0,54.6224,54.7028,54.5867,54.6582,72471.0
2016-03-03 10:20:00,61.21,61.25,60.93,61.25,160442.0,54.6671,54.7028,54.417,54.7028,160442.0
2016-03-03 10:25:00,61.27,61.42,61.25,61.37,54278.0,54.7207,54.8546,54.7028,54.81,54278.0
2016-03-03 10:30:00,61.39,61.59,61.38,61.54,53723.0,54.8278,55.0065,54.8189,54.9618,53723.0
2016-03-03 10:35:00,61.53,61.56,61.44,61.52,55996.0,54.9529,54.9797,54.8725,54.944,55996.0
2016-03-03 10:40:00,61.53,61.64,61.42,61.47,49326.0,54.9529,55.0511,54.8546,54.8993,49326.0
2016-03-03 10:45:00,61.48,61.51,61.41,61.43,56579.0,54.9082,54.935,54.8457,54.8636,56579.0
2016-03-03 10:50:00,61.42,61.42,61.34,61.38,60865.0,54.8546,54.8546,54.7832,54.8189,60865.0
2016-03-03 10:55:00,61.37,61.47,61.28,61.47,85253.0,54.81,54.8993,54.7296,54.8993,85253.0
2016-03-03 11:00:00,61.46,61.49,61.36,61.39,58082.0,54.8904,54.9172,54.8011,54.8278,58082.0
2016-03-03 11:05:00,61.38,61.4,61.2,61.2,54985.0,54.8189,54.8368,54.6582,54.6582,54985.0
2016-03-03 11:10:00,61.2,61.27,61.13,61.22,75076.0,54.6582,54.7207,54.5956,54.676,75076.0
2016-03-03 11:15:00,61.22,61.23,61.16,61.22,56719.0,54.676,54.6849,54.6224,54.676,56719.0
2016-03-03 11:20:00,61.21,61.23,61.11,61.16,72209.0,54.6671,54.6849,54.5778,54.6224,72209.0
2016-03-03 11:25:00,61.16,61.17,61.04,61.09,70065.0,54.6224,54.6314,54.5153,54.5599,70065.0
2016-03-03 11:30:00,61.08,61.08,60.92,60.92,78322.0,54.551,54.551,54.4081,54.4081,78322.0
2016-03-03 11:35:00,60.93,61.06,60.93,61.01,56422.0,54.417,54.5331,54.417,54.4885,56422.0
2016-03-03 11:40:00,61.0,61.07,60.98,61.0,55583.0,54.4795,54.5421,54.4617,54.4795,55583.0
2016-03-03 11:45:00,60.99,61.03,60.98,61.01,58150.0,54.4706,54.5063,54.4617,54.4885,58150.0
2016-03-03 11:50:00,61.01,61.01,60.96,60.98,59177.0,54.4885,54.4885,54.4438,54.4617,59177.0
2016-03-03 11:55:00,60.99,61.05,60.96,61.0,112717.0,54.4706,54.5242,54.4438,54.4795,112717.0
2016-03-03 12:00:00,61.01,61.07,61.01,61.06,60011.0,54.4885,54.5421,54.4885,54.5331,60011.0
2016-03-03 12:05:00,61.06,61.12,61.04,61.08,60773.0,54.5331,54.5867,54.5153,54.551,60773.0
2016-03-03 12:10:00,61.07,61.09,61.0,61.0,64310.0,54.5421,54.5599,54.4795,54.4795,64310.0
2016-03-03 12:15:00,61.0,61.04,61.0,61.03,39483.0,54.4795,54.5153,54.4795,54.5063,39483.0
2016-03-03 12:20:00,61.02,61.07,61.0,61.05,44878.0,54.4974,54.5421,54.4795,54.5242,44878.0
2016-03-03 12:25:00,61.05,61.07,60.98,60.98,46839.0,54.5242,54.5421,54.4617,54.4617,46839.0
2016-03-03 12:30:00,60.99,61.05,60.97,61.04,32805.0,54.4706,54.5242,54.4527,54.5153,32805.0
2016-03-03 12:35:00,61.03,61.09,61.01,61.04,48272.0,54.5063,54.5599,54.4885,54.5153,48272.0
2016-03-03 12:40:00,61.05,61.09,60.96,60.96,83230.0,54.5242,54.5599,54.4438,54.4438,83230.0
2016-03-03 12:45:00,60.96,61.01,60.95,60.97,39431.0,54.4438,54.4885,54.4349,54.4527,39431.0
2016-03-03 12:50:00,60.98,61.01,60.96,61.01,38171.0,54.4617,54.4885,54.4438,54.4885,38171.0
2016-03-03 12:55:00,61.0,61.03,60.97,61.02,54409.0,54.4795,54.5063,54.4527,54.4974,54409.0
2016-03-03 13:00:00,61.02,61.1,61.02,61.07,37643.0,54.4974,54.5688,54.4974,54.5421,37643.0
2016-03-03 13:05:00,61.07,61.14,61.06,61.11,75819.0,54.5421,54.6046,54.5331,54.5778,75819.0
2016-03-03 13:10:00,61.1,61.12,61.04,61.05,153621.0,54.5688,54.5867,54.5153,54.5242,153621.0
2016-03-03 13:15:00,61.06,61.09,61.04,61.08,42197.0,54.5331,54.5599,54.5153,54.551,42197.0
2016-03-03 13:20:00,61.08,61.1,61.02,61.03,71738.0,54.551,54.5688,54.4974,54.5063,71738.0
2016-03-03 13:25:00,61.03,61.04,60.99,61.02,61014.0,54.5063,54.5153,54.4706,54.4974,61014.0
2016-03-03 13:30:00,61.01,61.03,61.0,61.03,64506.0,54.4885,54.5063,54.4795,54.5063,64506.0
2016-03-03 13:35:00,61.03,61.08,61.0,61.03,265655.0,54.5063,54.551,54.4795,54.5063,265655.0
2016-03-03 13:40:00,61.03,61.04,61.01,61.03,44263.0,54.5063,54.5153,54.4885,54.5063,44263.0
2016-03-03 13:45:00,61.04,61.05,61.0,61.02,191428.0,54.5153,54.5242,54.4795,54.4974,191428.0
2016-03-03 13:50:00,61.02,61.04,61.0,61.03,94805.0,54.4974,54.5153,54.4795,54.5063,94805.0
2016-03-03 13:55:00,61.03,61.03,60.98,61.01,102086.0,54.5063,54.5063,54.4617,54.4885,102086.0
2016-03-03 14:00:00,61.02,61.03,60.98,61.0,53597.0,54.4974,54.5063,54.4617,54.4795,53597.0
2016-03-03 14:05:00,61.01,61.03,60.96,61.02,58513.0,54.4885,54.5063,54.4438,54.4974,58513.0
2016-03-03 14:10:00,61.02,61.03,61.01,61.03,47990.0,54.4974,54.5063,54.4885,54.5063,47990.0
2016-03-03 14:15:00,61.02,61.03,60.98,60.99,38590.0,54.4974,54.5063,54.4617,54.4706,38590.0
2016-03-03 14:20:00,60.98,61.02,60.97,61.0,80458.0,54.4617,54.4974,54.4527,54.4795,80458.0
2016-03-03 14:25:00,61.0,61.03,60.96,60.98,91510.0,54.4795,54.5063,54.4438,54.4617,91510.0
2016-03-03 14:30:00,60.98,61.0,60.96,61.0,57094.0,54.4617,54.4795,54.4438,54.4795,57094.0
2016-03-03 14:35:00,61.0,61.06,60.99,61.04,86989.0,54.4795,54.5331,54.4706,54.5153,86989.0
2016-03-03 14:40:00,61.05,61.14,61.02,61.11,154545.0,54.5242,54.6046,54.4974,54.5778,154545.0
2016-03-03 14:45:00,61.11,61.12,61.07,61.11,96002.0,54.5778,54.5867,54.5421,54.5778,96002.0
2016-03-03 14:50:00,61.1,61.2,61.1,61.19,65837.0,54.5688,54.6582,54.5688,54.6492,65837.0
2016-03-03 14:55:00,61.19,61.19,61.08,61.12,63765.0,54.6492,54.6492,54.551,54.5867,63765.0
2016-03-03 15:00:00,61.12,61.19,61.11,61.18,88110.0,54.5867,54.6492,54.5778,54.6403,88110.0
2016-03-03 15:05:00,61.19,61.19,61.1,61.15,111437.0,54.6492,54.6492,54.5688,54.6135,111437.0
2016-03-03 15:10:00,61.14,61.16,61.1,61.15,72725.0,54.6046,54.6224,54.5688,54.6135,72725.0
2016-03-03 15:15:00,61.15,61.15,61.1,61.11,103008.0,54.6135,54.6135,54.5688,54.5778,103008.0
2016-03-03 15:20:00,61.12,61.15,61.09,61.12,122373.0,54.5867,54.6135,54.5599,54.5867,122373.0
2016-03-03 15:25:00,61.13,61.13,61.09,61.13,133614.0,54.5956,54.5956,54.5599,54.5956,133614.0
2016-03-03 15:30:00,61.13,61.16,61.1,61.15,202302.0,54.5956,54.6224,54.5688,54.6135,202302.0
2016-03-03 15:35:00,61.16,61.2,61.12,61.2,223668.0,54.6224,54.6582,54.5867,54.6582,223668.0
2016-03-03 15:40:00,61.19,61.31,61.18,61.27,101226.0,54.6492,54.7564,54.6403,54.7207,101226.0
2016-03-03 15:45:00,61.28,61.35,61.27,61.35,135285.0,54.7296,54.7921,54.7207,54.7921,135285.0
2016-03-03 15:50:00,61.34,61.42,61.34,61.42,162777.0,54.7832,54.8546,54.7832,54.8546,162777.0
2016-03-03 15:55:00,61.42,61.47,61.41,61.46,421493.0,54.8546,54.8993,54.8457,54.8904,421493.0
2016-03-04 09:30:00,61.42,61.54,60.92,61.11,184277.0,54.8546,54.9618,54.4081,54.5778,184277.0
2016-03-04 09:35:00,61.09,61.3,61.08,61.21,54149.0,54.5599,54.7475,54.551,54.6671,54149.0
2016-03-04 09:40:00,61.21,61.4,61.1,61.28,86173.0,54.6671,54.8368,54.5688,54.7296,86173.0
2016-03-04 09:45:00,61.27,61.31,60.92,61.07,76946.0,54.7207,54.7564,54.4081,54.5421,76946.0
2016-03-04 09:50:00,61.07,61.24,60.98,61.0,55358.0,54.5421,54.6939,54.4617,54.4795,55358.0
2016-03-04 09:55:00,61.0,61.05,60.76,60.77,97931.0,54.4795,54.5242,54.2652,54.2741,97931.0
2016-03-04 10:00:00,60.76,60.82,60.4,60.42,309810.0,54.2652,54.3188,53.9437,53.9615,309810.0
2016-03-04 10:05:00,60.41,60.84,60.38,60.83,184392.0,53.9526,54.3366,53.9258,54.3277,184392.0
2016-03-04 10:10:00,60.84,60.96,60.75,60.92,61404.0,54.3366,54.4438,54.2563,54.4081,61404.0
2016-03-04 10:15:00,60.93,60.99,60.86,60.94,68635.0,54.417,54.4706,54.3545,54.4259,68635.0
2016-03-04 10:20:00,60.95,61.01,60.92,60.99,88747.0,54.4349,54.4885,54.4081,54.4706,88747.0
2016-03-04 10:25:00,61.0,61.15,60.99,61.03,69382.0,54.4795,54.6135,54.4706,54.5063,69382.0
2016-03-04 10:30:00,61.03,61.09,60.9,60.97,71097.0,54.5063,54.5599,54.3902,54.4527,71097.0
2016-03-04 10:35:00,60.96,61.03,60.86,60.87,56447.0,54.4438,54.5063,54.3545,54.3634,56447.0
2016-03-04 10:40:00,60.87,60.95,60.86,60.92,56006.0,54.3634,54.4349,54.3545,54.4081,56006.0
2016-03-04 10:45:00,60.92,60.94,60.76,60.85,79475.0,54.4081,54.4259,54.2652,54.3456,79475.0
2016-03-04 10:50:00,60.83,60.88,60.71,60.82,102145.0,54.3277,54.3724,54.2205,54.3188,102145.0
2016-03-04 10:55:00,60.83,60.89,60.6,60.66,96584.0,54.3277,54.3813,54.1223,54.1759,96584.0
2016-03-04 11:00:00,60.65,60.7,60.58,60.65,130228.0,54.1669,54.2116,54.1044,54.1669,130228.0
2016-03-04 11:05:00,60.65,60.79,60.6,60.74,128096.0,54.1669,54.292,54.1223,54.2473,128096.0
2016-03-04 11:10:00,60.74,60.93,60.73,60.89,75549.0,54.2473,54.417,54.2384,54.3813,75549.0
2016-03-04 11:15:00,60.9,60.98,60.88,60.91,77260.0,54.3902,54.4617,54.3724,54.3992,77260.0
2016-03-04 11:20:00,60.91,61.02,60.89,60.98,136177.0,54.3992,54.4974,54.3813,54.4617,136177.0
2016-03-04 11:25:00,60.99,61.06,60.92,61.0,109171.0,54.4706,54.5331,54.4081,54.4795,109171.0
2016-03-04 11:30:00,61.0,61.15,60.98,61.07,132480.0,54.4795,54.6135,54.4617,54.5421,132480.0
2016-03-04 11:35:00,61.09,61.12,60.99,61.01,70648.0,54.5599,54.5867,54.4706,54.4885,70648.0
2016-03-04 11:40:00,61.0,61.02,60.95,61.0,61063.0,54.4795,54.4974,54.4349,54.4795,61063.0
2016-03-04 11:45:00,61.0,61.08,60.99,61.0,98100.0,54.4795,54.551,54.4706,54.4795,98100.0
2016-03-04 11:50:00,61.0,61.08,61.0,61.07,67676.0,54.4795,54.551,54.4795,54.5421,67676.0
2016-03-04 11:55:00,61.07,61.08,60.95,60.95,94311.0,54.5421,54.551,54.4349,54.4349,94311.0
2016-03-04 12:00:00,60.96,61.01,60.93,60.96,78465.0,54.4438,54.4885,54.417,54.4438,78465.0
2016-03-04 12:05:00,60.97,61.01,60.92,60.95,93005.0,54.4527,54.4885,54.4081,54.4349,93005.0
2016-03-04 12:10:00,60.94,60.96,60.87,60.91,68246.0,54.4259,54.4438,54.3634,54.3992,68246.0
2016-03-04 12:15:00,60.9,60.91,60.78,60.8,74152.0,54.3902,54.3992,54.2831,54.3009,74152.0
2016-03-04 12:20:00,60.8,60.84,60.74,60.83,90576.0,54.3009,54.3366,54.2473,54.3277,90576.0
2016-03-04 12:25:00,60.83,60.9,60.8,60.9,40601.0,54.3277,54.3902,54.3009,54.3902,40601.0
2016-03-04 12:30:00,60.9,60.99,60.86,60.86,44589.0,54.3902,54.4706,54.3545,54.3545,44589.0
2016-03-04 12:35:00,60.86,60.91,60.76,60.79,67135.0,54.3545,54.3992,54.2652,54.292,67135.0
2016-03-04 12:40:00,60.79,60.92,60.79,60.85,46508.0,54.292,54.4081,54.292,54.3456,46508.0
2016-03-04 12:45:00,60.85,60.86,60.76,60.78,84153.0,54.3456,54.3545,54.2652,54.2831,84153.0
2016-03-04 12:50:00,60.78,60.94,60.77,60.92,56292.0,54.2831,54.4259,54.2741,54.4081,56292.0
2016-03-04 12:55:00,60.91,60.96,60.9,60.91,61422.0,54.3992,54.4438,54.3902,54.3992,61422.0
2016-03-04 13:00:00,60.91,61.05,60.87,61.05,62668.0,54.3992,54.5242,54.3634,54.5242,62668.0
2016-03-04 13:05:00,61.05,61.12,61.04,61.1,89322.0,54.5242,54.5867,54.5153,54.5688,89322.0
2016-03-04 13:10:00,61.1,61.11,60.97,61.0,59771.0,54.5688,54.5778,54.4527,54.4795,59771.0
2016-03-04 13:15:00,61.0,61.05,60.97,61.05,40512.0,54.4795,54.5242,54.4527,54.5242,40512.0
2016-03-04 13:20:00,61.06,61.09,61.01,61.06,36634.0,54.5331,54.5599,54.4885,54.5331,36634.0
2016-03-04 13:25:00,61.07,61.2,61.04,61.2,59583.0,54.5421,54.6582,54.5153,54.6582,59583.0
2016-03-04 13:30:00,61.2,61.3,61.2,61.27,78710.0,54.6582,54.7475,54.6582,54.7207,78710.0
2016-03-04 13:35:00,61.26,61.28,61.17,61.2,76537.0,54.7117,54.7296,54.6314,54.6582,76537.0
2016-03-04 13:40:00,61.2,61.25,61.19,61.25,59961.0,54.6582,54.7028,54.6492,54.7028,59961.0
2016-03-04 13:45:00,61.25,61.28,61.22,61.24,67723.0,54.7028,54.7296,54.676,54.6939,67723.0
2016-03-04 13:50:00,61.24,61.4,61.23,61.32,57692.0,54.6939,54.8368,54.6849,54.7653,57692.0
2016-03-04 13:55:00,61.32,61.38,61.28,61.35,40425.0,54.7653,54.8189,54.7296,54.7921,40425.0
2016-03-04 14:00:00,61.35,61.35,61.29,61.31,158601.0,54.7921,54.7921,54.7385,54.7564,158601.0
2016-03-04 14:05:00,61.3,61.33,61.27,61.29,52864.0,54.7475,54.7743,54.7207,54.7385,52864.0
2016-03-04 14:10:00,61.28,61.3,61.26,61.28,60974.0,54.7296,54.7475,54.7117,54.7296,60974.0
2016-03-04 14:15:00,61.28,61.3,61.2,61.21,50785.0,54.7296,54.7475,54.6582,54.6671,50785.0
2016-03-04 14:20:00,61.21,61.21,61.16,61.2,60231.0,54.6671,54.6671,54.6224,54.6582,60231.0
2016-03-04 14:25:00,61.2,61.31,61.19,61.25,77185.0,54.6582,54.7564,54.6492,54.7028,77185.0
2016-03-04 14:30:00,61.25,61.26,61.2,61.25,37696.0,54.7028,54.7117,54.6582,54.7028,37696.0
2016-03-04 14:35:00,61.26,61.28,61.18,61.25,40414.0,54.7117,54.7296,54.6403,54.7028,40414.0
2016-03-04 14:40:00,61.25,61.26,61.13,61.19,46863.0,54.7028,54.7117,54.5956,54.6492,46863.0
2016-03-04 14:45:00,61.2,61.25,61.18,61.25,34019.0,54.6582,54.7028,54.6403,54.7028,34019.0
2016-03-04 14:50:00,61.24,61.25,61.16,61.17,72236.0,54.6939,54.7028,54.6224,54.6314,72236.0
2016-03-04 14:55:00,61.17,61.23,61.16,61.17,44786.0,54.6314,54.6849,54.6224,54.6314,44786.0
2016-03-04 15:00:00,61.17,61.17,61.04,61.07,51851.0,54.6314,54.6314,54.5153,54.5421,51851.0
2016-03-04 15:05:00,61.07,61.19,61.03,61.18,101410.0,54.5421,54.6492,54.5063,54.6403,101410.0
2016-03-04 15:10:00,61.18,61.18,61.08,61.14,42369.0,54.6403,54.6403,54.551,54.6046,42369.0
2016-03-04 15:15:00,61.14,61.25,61.14,61.23,37932.0,54.6046,54.7028,54.6046,54.6849,37932.0
2016-03-04 15:20:00,61.23,61.25,61.2,61.25,37743.0,54.6849,54.7028,54.6582,54.7028,37743.0
2016-03-04 15:25:00,61.25,61.25,61.2,61.22,61463.0,54.7028,54.7028,54.6582,54.676,61463.0
2016-03-04 15:30:00,61.22,61.25,61.19,61.19,73689.0,54.676,54.7028,54.6492,54.6492,73689.0
2016-03-04 15:35:00,61.19,61.2,61.15,61.16,91686.0,54.6492,54.6582,54.6135,54.6224,91686.0
2016-03-04 15:40:00,61.17,61.22,61.15,61.18,92468.0,54.6314,54.676,54.6135,54.6403,92468.0
2016-03-04 15:45:00,61.18,61.23,61.16,61.19,82828.0,54.6403,54.6849,54.6224,54.6492,82828.0
2016-03-04 15:50:00,61.19,61.21,61.16,61.19,91160.0,54.6492,54.6671,54.6224,54.6492,91160.0
2016-03-04 15:55:00,61.19,61.27,61.18,61.25,245346.0,54.6492,54.7207,54.6403,54.7028,245346.0
2016-03-07 09:30:00,61.07,61.14,60.74,60.83,200336.0,54.5421,54.6046,54.2473,54.3277,200336.0
2016-03-07 09:35:00,60.83,60.92,60.67,60.76,84060.0,54.3277,54.4081,54.1848,54.2652,84060.0
2016-03-07 09:40:00,60.75,60.78,60.61,60.76,52725.0,54.2563,54.2831,54.1312,54.2652,52725.0
2016-03-07 09:45:00,60.77,60.81,60.68,60.77,59646.0,54.2741,54.3098,54.1937,54.2741,59646.0
2016-03-07 09:50:00,60.77,60.77,60.6,60.61,69427.0,54.2741,54.2741,54.1223,54.1312,69427.0
2016-03-07 09:55:00,60.61,60.62,60.46,60.5,78108.0,54.1312,54.1402,53.9973,54.033,78108.0
2016-03-07 10:00:00,60.49,60.53,60.45,60.49,64286.0,54.0241,54.0598,53.9883,54.0241,64286.0
2016-03-07 10:05:00,60.5,60.51,60.46,60.47,72689.0,54.033,54.0419,53.9973,54.0062,72689.0
2016-03-07 10:10:00,60.47,60.49,60.45,60.45,81158.0,54.0062,54.0241,53.9883,53.9883,81158.0
2016-03-07 10:15:00,60.45,60.56,60.45,60.48,74137.0,53.9883,54.0866,53.9883,54.0151,74137.0
2016-03-07 10:20:00,60.47,60.53,60.45,60.45,81927.0,54.0062,54.0598,53.9883,53.9883,81927.0
2016-03-07 10:25:00,60.46,60.47,60.27,60.28,83378.0,53.9973,54.0062,53.8276,53.8365,83378.0
2016-03-07 10:30:00,60.29,60.32,60.24,60.24,83342.0,53.8454,53.8722,53.8008,53.8008,83342.0
2016-03-07 10:35:00,60.24,60.26,60.16,60.23,137662.0,53.8008,53.8186,53.7293,53.7918,137662.0
2016-03-07 10:40:00,60.23,60.36,60.23,60.29,147673.0,53.7918,53.9079,53.7918,53.8454,147673.0
2016-03-07 10:45:00,60.3,60.38,60.21,60.24,128311.0,53.8544,53.9258,53.774,53.8008,128311.0
2016-03-07 10:50:00,60.23,60.38,60.23,60.24,324090.0,53.7918,53.9258,53.7918,53.8008,324090.0
2016-03-07 10:55:00,60.23,60.28,60.2,60.23,84164.0,53.7918,53.8365,53.765,53.7918,84164.0
2016-03-07 11:00:00,60.23,60.23,59.99,59.99,160922.0,53.7918,53.7918,53.5775,53.5775,160922.0
2016-03-07 11:05:00,59.99,60.1,59.98,60.0,127173.0,53.5775,53.6757,53.5686,53.5864,127173.0
2016-03-07 11:10:00,60.0,60.08,59.99,60.05,120499.0,53.5864,53.6579,53.5775,53.6311,120499.0
2016-03-07 11:15:00,60.05,60.05,59.99,59.99,126218.0,53.6311,53.6311,53.5775,53.5775,126218.0
2016-03-07 11:20:00,59.99,60.04,59.95,59.98,230005.0,53.5775,53.6222,53.5418,53.5686,230005.0
2016-03-07 11:25:00,59.98,59.98,59.84,59.9,183770.0,53.5686,53.5686,53.4435,53.4971,183770.0
2016-03-07 11:30:00,59.9,59.95,59.87,59.92,102012.0,53.4971,53.5418,53.4703,53.515,102012.0
2016-03-07 11:35:00,59.91,59.96,59.89,59.92,175109.0,53.506,53.5507,53.4882,53.515,175109.0
2016-03-07 11:40:00,59.92,59.95,59.89,59.91,227610.0,53.515,53.5418,53.4882,53.506,227610.0
2016-03-07 11:45:00,59.92,59.94,59.82,59.85,162960.0,53.515,53.5328,53.4257,53.4525,162960.0
2016-03-07 11:50:00,59.86,59.88,59.75,59.75,202410.0,53.4614,53.4793,53.3632,53.3632,202410.0
2016-03-07 11:55:00,59.76,59.76,59.63,59.63,168846.0,53.3721,53.3721,53.256,53.256,168846.0
2016-03-07 12:00:00,59.63,59.71,59.57,59.71,160127.0,53.256,53.3274,53.2024,53.3274,160127.0
2016-03-07 12:05:00,59.7,59.72,59.66,59.68,62659.0,53.3185,53.3364,53.2828,53.3006,62659.0
2016-03-07 12:10:00,59.68,59.76,59.58,59.58,90283.0,53.3006,53.3721,53.2113,53.2113,90283.0
2016-03-07 12:15:00,59.58,59.65,59.54,59.55,122522.0,53.2113,53.2738,53.1756,53.1845,122522.0
2016-03-07 12:20:00,59.56,59.57,59.45,59.47,178061.0,53.1935,53.2024,53.0952,53.1131,178061.0
2016-03-07 12:25:00,59.46,59.53,59.46,59.47,105751.0,53.1042,53.1667,53.1042,53.1131,105751.0
2016-03-07 12:30:00,59.47,59.5,59.44,59.45,83103.0,53.1131,53.1399,53.0863,53.0952,83103.0
2016-03-07 12:35:00,59.44,59.45,59.36,59.42,164540.0,53.0863,53.0952,53.0148,53.0684,164540.0
2016-03-07 12:40:00,59.43,59.74,59.42,59.65,320947.0,53.0774,53.3542,53.0684,53.2738,320947.0
2016-03-07 12:45:00,59.65,59.67,59.57,59.63,144065.0,53.2738,53.2917,53.2024,53.256,144065.0
2016-03-07 12:50:00,59.63,59.65,59.61,59.63,110196.0,53.256,53.2738,53.2381,53.256,110196.0
2016-03-07 12:55:00,59.63,59.66,59.62,59.64,89614.0,53.256,53.2828,53.247,53.2649,89614.0
2016-03-07 13:00:00,59.64,59.79,59.63,59.72,140724.0,53.2649,53.3989,53.256,53.3364,140724.0
2016-03-07 13:05:00,59.73,59.77,59.7,59.71,112770.0,53.3453,53.381,53.3185,53.3274,112770.0
2016-03-07 13:10:00,59.7,59.73,59.6,59.64,110033.0,53.3185,53.3453,53.2292,53.2649,110033.0
2016-03-07 13:15:00,59.64,59.75,59.63,59.7,78953.0,53.2649,53.3632,53.256,53.3185,78953.0
2016-03-07 13:20:00,59.7,59.74,59.69,59.71,83631.0,53.3185,53.3542,53.3096,53.3274,83631.0
2016-03-07 13:25:00,59.7,59.85,59.7,59.79,140307.0,53.3185,53.4525,53.3185,53.3989,140307.0
2016-03-07 13:30:00,59.79,59.83,59.74,59.77,88386.0,53.3989,53.4346,53.3542,53.381,88386.0
2016-03-07 13:35:00,59.76,59.76,59.64,59.67,92585.0,53.3721,53.3721,53.2649,53.2917,92585.0
2016-03-07 13:40:00,59.66,59.7,59.63,59.66,63859.0,53.2828,53.3185,53.256,53.2828,63859.0
2016-03-07 13:45:00,59.66,59.66,59.53,59.56,95495.0,53.2828,53.2828,53.1667,53.1935,95495.0
2016-03-07 13:50:00,59.55,59.58,59.51,59.51,60099.0,53.1845,53.2113,53.1488,53.1488,60099.0
2016-03-07 13:55:00,59.51,59.51,59.44,59.46,78572.0,53.1488,53.1488,53.0863,53.1042,78572.0
2016-03-07 14:00:00,59.47,59.47,59.41,59.44,90751.0,53.1131,53.1131,53.0595,53.0863,90751.0
2016-03-07 14:05:00,59.43,59.53,59.39,59.45,101304.0,53.0774,53.1667,53.0416,53.0952,101304.0
2016-03-07 14:10:00,59.46,59.46,59.38,59.4,82104.0,53.1042,53.1042,53.0327,53.0506,82104.0
2016-03-07 14:15:00,59.39,59.41,59.35,59.35,82332.0,53.0416,53.0595,53.0059,53.0059,82332.0
2016-03-07 14:20:00,59.36,59.36,59.25,59.28,113561.0,53.0148,53.0148,52.9166,52.9434,113561.0
2016-03-07 14:25:00,59.28,59.35,59.22,59.35,176388.0,52.9434,53.0059,52.8898,53.0059,176388.0
2016-03-07 14:30:00,59.35,59.37,59.3,59.33,192871.0,53.0059,53.0238,52.9613,52.988,192871.0
2016-03-07 14:35:00,59.34,59.34,59.13,59.17,115547.0,52.997,52.997,52.8094,52.8451,115547.0
2016-03-07 14:40:00,59.17,59.2,59.1,59.13,194316.0,52.8451,52.8719,52.7826,52.8094,194316.0
2016-03-07 14:45:00,59.13,59.15,59.07,59.08,192216.0,52.8094,52.8273,52.7558,52.7648,192216.0
2016-03-07 14:50:00,59.08,59.1,59.0,59.0,168347.0,52.7648,52.7826,52.6933,52.6933,168347.0
2016-03-07 14:55:00,59.0,59.0,58.95,58.97,169217.0,52.6933,52.6933,52.6487,52.6665,169217.0
2016-03-07 15:00:00,58.96,58.97,58.82,58.82,131703.0,52.6576,52.6665,52.5326,52.5326,131703.0
2016-03-07 15:05:00,58.83,58.97,58.79,58.97,245754.0,52.5415,52.6665,52.5058,52.6665,245754.0
2016-03-07 15:10:00,58.97,59.0,58.94,58.98,177959.0,52.6665,52.6933,52.6397,52.6755,177959.0
2016-03-07 15:15:00,58.98,59.01,58.96,59.0,219250.0,52.6755,52.7023,52.6576,52.6933,219250.0
2016-03-07 15:20:00,58.99,59.01,58.96,59.01,155490.0,52.6844,52.7023,52.6576,52.7023,155490.0
2016-03-07 15:25:00,59.0,59.18,58.98,59.17,305526.0,52.6933,52.8541,52.6755,52.8451,305526.0
2016-03-07 15:30:00,59.17,59.18,59.01,59.16,168084.0,52.8451,52.8541,52.7023,52.8362,168084.0
2016-03-07 15:35:00,59.15,59.27,59.15,59.26,155053.0,52.8273,52.9345,52.8273,52.9255,155053.0
2016-03-07 15:40:00,59.25,59.26,59.15,59.16,187462.0,52.9166,52.9255,52.8273,52.8362,187462.0
2016-03-07 15:45:00,59.16,59.19,59.08,59.12,209137.0,52.8362,52.863,52.7648,52.8005,209137.0
2016-03-07 15:50:00,59.12,59.18,59.11,59.17,226972.0,52.8005,52.8541,52.7916,52.8451,226972.0
2016-03-07 15:55:00,59.17,59.3,59.14,59.3,489923.0,52.8451,52.9613,52.8184,52.9613,489923.0
2016-03-08 09:30:00,59.07,59.13,58.71,58.78,289159.0,52.7558,52.8094,52.4343,52.4968,289159.0
2016-03-08 09:35:00,58.81,59.25,58.74,58.89,249223.0,52.5236,52.9166,52.4611,52.5951,249223.0
2016-03-08 09:40:00,58.88,59.01,58.84,58.92,139082.0,52.5861,52.7023,52.5504,52.6219,139082.0
2016-03-08 09:45:00,58.91,59.35,58.91,59.15,214999.0,52.6129,53.0059,52.6129,52.8273,214999.0
2016-03-08 09:50:00,59.15,59.29,59.1,59.24,145111.0,52.8273,52.9523,52.7826,52.9077,145111.0
2016-03-08 09:55:00,59.23,59.33,59.18,59.29,187177.0,52.8987,52.988,52.8541,52.9523,187177.0
2016-03-08 10:00:00,59.28,59.63,59.25,59.58,265131.0,52.9434,53.256,52.9166,53.2113,265131.0
2016-03-08 10:05:00,59.58,60.06,59.58,59.95,198117.0,53.2113,53.64,53.2113,53.5418,198117.0
2016-03-08 10:10:00,59.96,60.1,59.81,59.83,218459.0,53.5507,53.6757,53.4167,53.4346,218459.0
2016-03-08 10:15:00,59.81,60.03,59.75,60.01,184974.0,53.4167,53.6132,53.3632,53.5954,184974.0
2016-03-08 10:20:00,59.99,60.3,59.96,60.05,164826.0,53.5775,53.8544,53.5507,53.6311,164826.0
2016-03-08 10:25:00,60.05,60.08,59.86,59.86,160764.0,53.6311,53.6579,53.4614,53.4614,160764.0
2016-03-08 10:30:00,59.85,60.12,59.76,60.11,159582.0,53.4525,53.6936,53.3721,53.6847,159582.0
2016-03-08 10:35:00,60.11,60.27,60.1,60.19,144640.0,53.6847,53.8276,53.6757,53.7561,144640.0
2016-03-08 10:40:00,60.2,60.23,59.97,60.01,138790.0,53.765,53.7918,53.5596,53.5954,138790.0
2016-03-08 10:45:00,60.01,60.11,59.98,60.05,98581.0,53.5954,53.6847,53.5686,53.6311,98581.0
2016-03-08 10:50:00,60.05,60.11,59.99,60.08,108221.0,53.6311,53.6847,53.5775,53.6579,108221.0
2016-03-08 10:55:00,60.07,60.17,60.03,60.11,95777.0,53.6489,53.7383,53.6132,53.6847,95777.0
2016-03-08 11:00:00,60.12,60.34,60.11,60.33,135801.0,53.6936,53.8901,53.6847,53.8812,135801.0
2016-03-08 11:05:00,60.33,60.34,60.16,60.23,93465.0,53.8812,53.8901,53.7293,53.7918,93465.0
2016-03-08 11:10:00,60.23,60.31,60.19,60.26,95788.0,53.7918,53.8633,53.7561,53.8186,95788.0
2016-03-08 11:15:00,60.25,60.27,60.13,60.18,97522.0,53.8097,53.8276,53.7025,53.7472,97522.0
2016-03-08 11:20:00,60.17,60.2,60.11,60.14,88493.0,53.7383,53.765,53.6847,53.7115,88493.0
2016-03-08 11:25:00,60.14,60.34,60.13,60.27,124399.0,53.7115,53.8901,53.7025,53.8276,124399.0
2016-03-08 11:30:00,60.26,60.49,60.22,60.47,153318.0,53.8186,54.0241,53.7829,54.0062,153318.0
2016-03-08 11:35:00,60.47,60.5,60.44,60.47,87847.0,54.0062,54.033,53.9794,54.0062,87847.0
2016-03-08 11:40:00,60.48,60.48,60.3,60.33,62971.0,54.0151,54.0151,53.8544,53.8812,62971.0
2016-03-08 11:45:00,60.34,60.48,60.34,60.43,36760.0,53.8901,54.0151,53.8901,53.9705,36760.0
2016-03-08 11:50:00,60.43,60.52,60.4,60.44,96251.0,53.9705,54.0508,53.9437,53.9794,96251.0
2016-03-08 11:55:00,60.45,60.49,60.36,60.38,59892.0,53.9883,54.0241,53.9079,53.9258,59892.0
2016-03-08 12:00:00,60.38,60.4,60.3,60.32,48588.0,53.9258,53.9437,53.8544,53.8722,48588.0
2016-03-08 12:05:00,60.31,60.44,60.3,60.4,50395.0,53.8633,53.9794,53.8544,53.9437,50395.0
2016-03-08 12:10:00,60.41,60.44,60.31,60.42,75466.0,53.9526,53.9794,53.8633,53.9615,75466.0
2016-03-08 12:15:00,60.42,60.52,60.34,60.49,91345.0,53.9615,54.0508,53.8901,54.0241,91345.0
2016-03-08 12:20:00,60.49,60.53,60.44,60.5,62251.0,54.0241,54.0598,53.9794,54.033,62251.0
2016-03-08 12:25:00,60.5,60.6,60.5,60.53,54677.0,54.033,54.1223,54.033,54.0598,54677.0
2016-03-08 12:30:00,60.52,60.54,60.42,60.42,58553.0,54.0508,54.0687,53.9615,53.9615,58553.0
2016-03-08 12:35:00,60.41,60.47,60.39,60.39,43492.0,53.9526,54.0062,53.9347,53.9347,43492.0
2016-03-08 12:40:00,60.4,60.45,60.36,60.44,43334.0,53.9437,53.9883,53.9079,53.9794,43334.0
2016-03-08 12:45:00,60.44,60.46,60.32,60.35,64985.0,53.9794,53.9973,53.8722,53.899,64985.0
2016-03-08 12:50:00,60.34,60.39,60.31,60.39,36859.0,53.8901,53.9347,53.8633,53.9347,36859.0
2016-03-08 12:55:00,60.4,60.46,60.39,60.42,41039.0,53.9437,53.9973,53.9347,53.9615,41039.0
2016-03-08 13:00:00,60.42,60.5,60.41,60.5,32410.0,53.9615,54.033,53.9526,54.033,32410.0
2016-03-08 13:05:00,60.49,60.53,60.39,60.4,51143.0,54.0241,54.0598,53.9347,53.9437,51143.0
2016-03-08 13:10:00,60.4,60.44,60.28,60.28,38641.0,53.9437,53.9794,53.8365,53.8365,38641.0
2016-03-08 13:15:00,60.28,60.34,60.24,60.3,56131.0,53.8365,53.8901,53.8008,53.8544,56131.0
2016-03-08 13:20:00,60.3,60.41,60.27,60.35,43873.0,53.8544,53.9526,53.8276,53.899,43873.0
2016-03-08 13:25:00,60.36,60.47,60.32,60.47,38303.0,53.9079,54.0062,53.8722,54.0062,38303.0
2016-03-08 13:30:00,60.47,60.6,60.47,60.52,50278.0,54.0062,54.1223,54.0062,54.0508,50278.0
2016-03-08 13:35:00,60.51,60.57,60.49,60.53,34501.0,54.0419,54.0955,54.0241,54.0598,34501.0
2016-03-08 13:40:00,60.53,60.6,60.47,60.48,64834.0,54.0598,54.1223,54.0062,54.0151,64834.0
2016-03-08 13:45:00,60.48,60.52,60.37,60.38,47237.0,54.0151,54.0508,53.9169,53.9258,47237.0
2016-03-08 13:50:00,60.37,60.38,60.3,60.3,30324.0,53.9169,53.9258,53.8544,53.8544,30324.0
2016-03-08 13:55:00,60.3,60.5,60.29,60.42,56265.0,53.8544,54.033,53.8454,53.9615,56265.0
2016-03-08 14:00:00,60.41,60.44,60.34,60.44,54856.0,53.9526,53.9794,53.8901,53.9794,54856.0
2016-03-08 14:05:00,60.44,60.51,60.43,60.48,40211.0,53.9794,54.0419,53.9705,54.0151,40211.0
2016-03-08 14:10:00,60.48,60.55,60.48,60.51,62167.0,54.0151,54.0776,54.0151,54.0419,62167.0
2016-03-08 14:15:00,60.51,60.51,60.37,60.43,49832.0,54.0419,54.0419,53.9169,53.9705,49832.0
2016-03-08 14:20:00,60.43,60.46,60.32,60.32,56054.0,53.9705,53.9973,53.8722,53.8722,56054.0
2016-03-08 14:25:00,60.31,60.36,60.23,60.23,81809.0,53.8633,53.9079,53.7918,53.7918,81809.0
2016-03-08 14:30:00,60.24,60.26,60.16,60.24,68089.0,53.8008,53.8186,53.7293,53.8008,68089.0
2016-03-08 14:35:00,60.24,60.26,60.15,60.18,48525.0,53.8008,53.8186,53.7204,53.7472,48525.0
2016-03-08 14:40:00,60.17,60.23,60.13,60.23,51085.0,53.7383,53.7918,53.7025,53.7918,51085.0
2016-03-08 14:45:00,60.23,60.29,60.21,60.21,62247.0,53.7918,53.8454,53.774,53.774,62247.0
2016-03-08 14:50:00,60.2,60.21,59.99,60.0,84863.0,53.765,53.774,53.5775,53.5864,84863.0
2016-03-08 14:55:00,59.99,60.16,59.99,60.09,77869.0,53.5775,53.7293,53.5775,53.6668,77869.0
2016-03-08 15:00:00,60.08,60.12,60.0,60.0,60258.0,53.6579,53.6936,53.5864,53.5864,60258.0
2016-03-08 15:05:00,60.0,60.06,59.99,60.02,52896.0,53.5864,53.64,53.5775,53.6043,52896.0
2016-03-08 15:10:00,60.02,60.17,60.01,60.15,77114.0,53.6043,53.7383,53.5954,53.7204,77114.0
2016-03-08 15:15:00,60.16,60.16,59.95,59.98,149460.0,53.7293,53.7293,53.5418,53.5686,149460.0
2016-03-08 15:20:00,59.99,60.02,59.97,60.0,112643.0,53.5775,53.6043,53.5596,53.5864,112643.0
2016-03-08 15:25:00,60.0,60.02,59.96,59.98,90828.0,53.5864,53.6043,53.5507,53.5686,90828.0
2016-03-08 15:30:00,59.97,60.0,59.92,59.95,133193.0,53.5596,53.5864,53.515,53.5418,133193.0
2016-03-08 15:35:00,59.94,59.97,59.9,59.91,137011.0,53.5328,53.5596,53.4971,53.506,137011.0
2016-03-08 15:40:00,59.92,60.0,59.89,59.95,169532.0,53.515,53.5864,53.4882,53.5418,169532.0
2016-03-08 15:45:00,59.95,59.99,59.88,59.91,180504.0,53.5418,53.5775,53.4793,53.506,180504.0
2016-03-08 15:50:00,59.9,59.92,59.77,59.79,168833.0,53.4971,53.515,53.381,53.3989,168833.0
2016-03-08 15:55:00,59.78,59.84,59.7,59.82,407613.0,53.3899,53.4435,53.3185,53.4257,407613.0
2016-03-09 09:30:00,59.58,59.62,59.1,59.4,361396.0,53.2113,53.247,52.7826,53.0506,361396.0
2016-03-09 09:35:00,59.37,59.38,59.05,59.1,147585.0,53.0238,53.0327,52.738,52.7826,147585.0
2016-03-09 09:40:00,59.1,59.18,58.83,59.05,195595.0,52.7826,52.8541,52.5415,52.738,195595.0
2016-03-09 09:45:00,59.06,59.29,59.02,59.29,99645.0,52.7469,52.9523,52.7112,52.9523,99645.0
2016-03-09 09:50:00,59.27,59.29,58.96,59.06,140446.0,52.9345,52.9523,52.6576,52.7469,140446.0
2016-03-09 09:55:00,59.07,59.12,58.9,59.05,99221.0,52.7558,52.8005,52.604,52.738,99221.0
2016-03-09 10:00:00,59.06,59.16,59.02,59.07,98966.0,52.7469,52.8362,52.7112,52.7558,98966.0
2016-03-09 10:05:00,59.07,59.28,59.03,59.04,90371.0,52.7558,52.9434,52.7201,52.729,90371.0
2016-03-09 10:10:00,59.03,59.12,58.92,59.08,109053.0,52.7201,52.8005,52.6219,52.7648,109053.0
2016-03-09 10:15:00,59.07,59.11,58.83,58.85,129451.0,52.7558,52.7916,52.5415,52.5594,129451.0
2016-03-09 10:20:00,58.84,58.96,58.82,58.84,82964.0,52.5504,52.6576,52.5326,52.5504,82964.0
2016-03-09 10:25:00,58.86,58.94,58.81,58.85,79541.0,52.5683,52.6397,52.5236,52.5594,79541.0
2016-03-09 10:30:00,58.87,58.87,58.67,58.69,158296.0,52.5772,52.5772,52.3986,52.4165,158296.0
2016-03-09 10:35:00,58.69,58.83,58.68,58.79,77334.0,52.4165,52.5415,52.4075,52.5058,77334.0
2016-03-09 10:40:00,58.79,59.02,58.77,58.96,141866.0,52.5058,52.7112,52.4879,52.6576,141866.0
2016-03-09 10:45:00,58.96,59.0,58.88,58.89,85138.0,52.6576,52.6933,52.5861,52.5951,85138.0
2016-03-09 10:50:00,58.91,58.91,58.66,58.82,138044.0,52.6129,52.6129,52.3897,52.5326,138044.0
2016-03-09 10:55:00,58.81,58.89,58.74,58.8,97573.0,52.5236,52.5951,52.4611,52.5147,97573.0
2016-03-09 11:00:00,58.8,58.85,58.76,58.78,65954.0,52.5147,52.5594,52.479,52.4968,65954.0
2016-03-09 11:05:00,58.79,58.83,58.75,58.79,104462.0,52.5058,52.5415,52.47,52.5058,104462.0
2016-03-09 11:10:00,58.8,58.8,58.65,58.66,172655.0,52.5147,52.5147,52.3807,52.3897,172655.0
2016-03-09 11:15:00,58.65,58.71,58.6,58.65,154351.0,52.3807,52.4343,52.3361,52.3807,154351.0
2016-03-09 11:20:00,58.65,58.65,58.52,58.55,131215.0,52.3807,52.3807,52.2646,52.2914,131215.0
2016-03-09 11:25:00,58.55,58.77,58.53,58.55,204692.0,52.2914,52.4879,52.2736,52.2914,204692.0
2016-03-09 11:30:00,58.58,58.63,58.54,58.61,141754.0,52.3182,52.3629,52.2825,52.345,141754.0
2016-03-09 11:35:00,58.6,58.68,58.57,58.64,128534.0,52.3361,52.4075,52.3093,52.3718,128534.0
2016-03-09 11:40:00,58.64,58.68,58.61,58.68,110623.0,52.3718,52.4075,52.345,52.4075,110623.0
2016-03-09 11:45:00,58.67,58.7,58.57,58.67,64262.0,52.3986,52.4254,52.3093,52.3986,64262.0
2016-03-09 11:50:00,58.66,58.81,58.64,58.76,84358.0,52.3897,52.5236,52.3718,52.479,84358.0
2016-03-09 11:55:00,58.75,58.77,58.66,58.66,53686.0,52.47,52.4879,52.3897,52.3897,53686.0
2016-03-09 12:00:00,58.67,58.71,58.65,58.7,53437.0,52.3986,52.4343,52.3807,52.4254,53437.0
2016-03-09 12:05:00,58.7,58.7,58.63,58.68,48913.0,52.4254,52.4254,52.3629,52.4075,48913.0
2016-03-09 12:10:00,58.67,58.7,58.6,58.61,67739.0,52.3986,52.4254,52.3361,52.345,67739.0
2016-03-09 12:15:00,58.6,58.63,58.5,58.54,130397.0,52.3361,52.3629,52.2468,52.2825,130397.0
2016-03-09 12:20:00,58.54,58.61,58.53,58.54,83937.0,52.2825,52.345,52.2736,52.2825,83937.0
2016-03-09 12:25:00,58.53,58.58,58.51,58.52,60366.0,52.2736,52.3182,52.2557,52.2646,60366.0
2016-03-09 12:30:00,58.52,58.54,58.5,58.52,75330.0,52.2646,52.2825,52.2468,52.2646,75330.0
2016-03-09 12:35:00,58.52,58.54,58.5,58.51,93982.0,52.2646,52.2825,52.2468,52.2557,93982.0
2016-03-09 12:40:00,58.51,58.59,58.5,58.53,100612.0,52.2557,52.3271,52.2468,52.2736,100612.0
2016-03-09 12:45:00,58.52,58.52,58.43,58.44,131867.0,52.2646,52.2646,52.1842,52.1932,131867.0
2016-03-09 12:50:00,58.44,58.49,58.43,58.48,59495.0,52.1932,52.2378,52.1842,52.2289,59495.0
2016-03-09 12:55:00,58.48,58.49,58.41,58.43,71901.0,52.2289,52.2378,52.1664,52.1842,71901.0
2016-03-09 13:00:00,58.42,58.52,58.41,58.51,71279.0,52.1753,52.2646,52.1664,52.2557,71279.0
2016-03-09 13:05:00,58.5,58.52,58.46,58.46,50232.0,52.2468,52.2646,52.211,52.211,50232.0
2016-03-09 13:10:00,58.47,58.5,58.44,58.48,61451.0,52.22,52.2468,52.1932,52.2289,61451.0
2016-03-09 13:15:00,58.47,58.5,58.42,58.43,50369.0,52.22,52.2468,52.1753,52.1842,50369.0
2016-03-09 13:20:00,58.43,58.44,58.37,58.43,103710.0,52.1842,52.1932,52.1307,52.1842,103710.0
2016-03-09 13:25:00,58.44,58.46,58.39,58.43,93310.0,52.1932,52.211,52.1485,52.1842,93310.0
2016-03-09 13:30:00,58.43,58.55,58.42,58.5,89677.0,52.1842,52.2914,52.1753,52.2468,89677.0
2016-03-09 13:35:00,58.5,58.57,58.49,58.49,72967.0,52.2468,52.3093,52.2378,52.2378,72967.0
2016-03-09 13:40:00,58.5,58.51,58.49,58.51,63889.0,52.2468,52.2557,52.2378,52.2557,63889.0
2016-03-09 13:45:00,58.51,58.6,58.5,58.56,65983.0,52.2557,52.3361,52.2468,52.3004,65983.0
2016-03-09 13:50:00,58.57,58.59,58.52,58.54,90767.0,52.3093,52.3271,52.2646,52.2825,90767.0
2016-03-09 13:55:00,58.54,58.57,58.52,58.52,89574.0,52.2825,52.3093,52.2646,52.2646,89574.0
2016-03-09 14:00:00,58.52,58.53,58.45,58.47,98865.0,52.2646,52.2736,52.2021,52.22,98865.0
2016-03-09 14:05:00,58.46,58.49,58.45,58.46,128198.0,52.211,52.2378,52.2021,52.211,128198.0
2016-03-09 14:10:00,58.47,58.49,58.44,58.45,116824.0,52.22,52.2378,52.1932,52.2021,116824.0
2016-03-09 14:15:00,58.46,58.55,58.44,58.54,171768.0,52.211,52.2914,52.1932,52.2825,171768.0
2016-03-09 14:20:00,58.54,58.57,58.5,58.5,112525.0,52.2825,52.3093,52.2468,52.2468,112525.0
2016-03-09 14:25:00,58.51,58.57,58.5,58.55,92685.0,52.2557,52.3093,52.2468,52.2914,92685.0
2016-03-09 14:30:00,58.56,58.57,58.47,58.47,69886.0,52.3004,52.3093,52.22,52.22,69886.0
2016-03-09 14:35:00,58.47,58.48,58.34,58.34,170374.0,52.22,52.2289,52.1039,52.1039,170374.0
2016-03-09 14:40:00,58.34,58.35,58.23,58.23,206059.0,52.1039,52.1128,52.0056,52.0056,206059.0
2016-03-09 14:45:00,58.24,58.27,58.18,58.19,450524.0,52.0146,52.0414,51.961,51.9699,450524.0
2016-03-09 14:50:00,58.2,58.34,58.18,58.18,189689.0,51.9788,52.1039,51.961,51.961,189689.0
2016-03-09 14:55:00,58.18,58.3,58.17,58.29,105454.0,51.961,52.0681,51.952,52.0592,105454.0
2016-03-09 15:00:00,58.28,58.36,58.22,58.29,179576.0,52.0503,52.1217,51.9967,52.0592,179576.0
2016-03-09 15:05:00,58.29,58.32,58.2,58.21,160846.0,52.0592,52.086,51.9788,51.9878,160846.0
2016-03-09 15:10:00,58.2,58.23,58.18,58.21,122926.0,51.9788,52.0056,51.961,51.9878,122926.0
2016-03-09 15:15:00,58.21,58.21,58.1,58.11,167547.0,51.9878,51.9878,51.8895,51.8985,167547.0
2016-03-09 15:20:00,58.11,58.15,58.05,58.13,193546.0,51.8985,51.9342,51.8449,51.9163,193546.0
2016-03-09 15:25:00,58.12,58.22,58.11,58.21,151385.0,51.9074,51.9967,51.8985,51.9878,151385.0
2016-03-09 15:30:00,58.21,58.22,58.16,58.16,179448.0,51.9878,51.9967,51.9431,51.9431,179448.0
2016-03-09 15:35:00,58.16,58.17,57.96,58.0,598030.0,51.9431,51.952,51.7645,51.8002,598030.0
2016-03-09 15:40:00,57.99,58.06,57.95,58.0,321735.0,51.7913,51.8538,51.7556,51.8002,321735.0
2016-03-09 15:45:00,58.01,58.14,57.98,58.13,427055.0,51.8091,51.9252,51.7824,51.9163,427055.0
2016-03-09 15:50:00,58.13,58.26,58.11,58.26,390963.0,51.9163,52.0324,51.8985,52.0324,390963.0
2016-03-09 15:55:00,58.26,58.36,58.25,58.33,742349.0,52.0324,52.1217,52.0235,52.0949,742349.0
2016-03-10 09:30:00,58.7,58.8,58.5,58.76,307630.0,52.4254,52.5147,52.2468,52.479,307630.0
2016-03-10 09:35:00,58.76,58.96,58.61,58.94,179173.0,52.479,52.6576,52.345,52.6397,179173.0
2016-03-10 09:40:00,58.94,59.0,58.89,58.99,134336.0,52.6397,52.6933,52.5951,52.6844,134336.0
2016-03-10 09:45:00,58.98,59.04,58.82,58.95,112797.0,52.6755,52.729,52.5326,52.6487,112797.0
2016-03-10 09:50:00,58.94,58.96,58.77,58.86,111666.0,52.6397,52.6576,52.4879,52.5683,111666.0
2016-03-10 09:55:00,58.86,59.0,58.8,58.96,164498.0,52.5683,52.6933,52.5147,52.6576,164498.0
2016-03-10 10:00:00,58.96,59.04,58.83,58.86,199507.0,52.6576,52.729,52.5415,52.5683,199507.0
2016-03-10 10:05:00,58.86,58.9,58.8,58.85,155621.0,52.5683,52.604,52.5147,52.5594,155621.0
2016-03-10 10:10:00,58.85,58.91,58.81,58.89,116158.0,52.5594,52.6129,52.5236,52.5951,116158.0
2016-03-10 10:15:00,58.89,58.96,58.86,58.9,125830.0,52.5951,52.6576,52.5683,52.604,125830.0
2016-03-10 10:20:00,58.89,58.95,58.86,58.87,95676.0,52.5951,52.6487,52.5683,52.5772,95676.0
2016-03-10 10:25:00,58.87,58.87,58.75,58.79,77385.0,52.5772,52.5772,52.47,52.5058,77385.0
2016-03-10 10:30:00,58.78,58.8,58.68,58.71,86206.0,52.4968,52.5147,52.4075,52.4343,86206.0
2016-03-10 10:35:00,58.7,58.72,58.46,58.51,145123.0,52.4254,52.4433,52.211,52.2557,145123.0
2016-03-10 10:40:00,58.5,58.51,58.36,58.45,110807.0,52.2468,52.2557,52.1217,52.2021,110807.0
2016-03-10 10:45:00,58.46,58.51,58.41,58.41,112467.0,52.211,52.2557,52.1664,52.1664,112467.0
2016-03-10 10:50:00,58.41,58.61,58.4,58.52,79852.0,52.1664,52.345,52.1575,52.2646,79852.0
2016-03-10 10:55:00,58.51,58.56,58.38,58.4,106926.0,52.2557,52.3004,52.1396,52.1575,106926.0
2016-03-10 11:00:00,58.4,58.41,58.13,58.17,148141.0,52.1575,52.1664,51.9163,51.952,148141.0
2016-03-10 11:05:00,58.17,58.32,58.14,58.32,89316.0,51.952,52.086,51.9252,52.086,89316.0
2016-03-10 11:10:00,58.32,58.33,58.22,58.25,78455.0,52.086,52.0949,51.9967,52.0235,78455.0
2016-03-10 11:15:00,58.25,58.25,58.13,58.15,90001.0,52.0235,52.0235,51.9163,51.9342,90001.0
2016-03-10 11:20:00,58.14,58.16,58.02,58.08,93647.0,51.9252,51.9431,51.8181,51.8717,93647.0
2016-03-10 11:25:00,58.07,58.11,58.02,58.07,126459.0,51.8627,51.8985,51.8181,51.8627,126459.0
2016-03-10 11:30:00,58.08,58.2,58.07,58.11,113236.0,51.8717,51.9788,51.8627,51.8985,113236.0
2016-03-10 11:35:00,58.1,58.2,58.04,58.15,81763.0,51.8895,51.9788,51.8359,51.9342,81763.0
2016-03-10 11:40:00,58.16,58.37,58.15,58.27,103756.0,51.9431,52.1307,51.9342,52.0414,103756.0
2016-03-10 11:45:00,58.25,58.38,58.25,58.38,74021.0,52.0235,52.1396,52.0235,52.1396,74021.0
2016-03-10 11:50:00,58.39,58.39,58.3,58.36,72143.0,52.1485,52.1485,52.0681,52.1217,72143.0
2016-03-10 11:55:00,58.36,58.42,58.27,58.28,81513.0,52.1217,52.1753,52.0414,52.0503,81513.0
2016-03-10 12:00:00,58.28,58.39,58.27,58.34,89694.0,52.0503,52.1485,52.0414,52.1039,89694.0
2016-03-10 12:05:00,58.34,58.35,58.24,58.3,62410.0,52.1039,52.1128,52.0146,52.0681,62410.0
2016-03-10 12:10:00,58.29,58.42,58.27,58.41,55202.0,52.0592,52.1753,52.0414,52.1664,55202.0
2016-03-10 12:15:00,58.4,58.41,58.29,58.3,52851.0,52.1575,52.1664,52.0592,52.0681,52851.0
2016-03-10 12:20:00,58.31,58.31,58.14,58.16,69771.0,52.0771,52.0771,51.9252,51.9431,69771.0
2016-03-10 12:25:00,58.16,58.22,58.1,58.11,117980.0,51.9431,51.9967,51.8895,51.8985,117980.0
2016-03-10 12:30:00,58.11,58.2,58.1,58.1,99908.0,51.8985,51.9788,51.8895,51.8895,99908.0
2016-03-10 12:35:00,58.1,58.1,57.97,58.04,130585.0,51.8895,51.8895,51.7734,51.8359,130585.0
2016-03-10 12:40:00,58.05,58.13,58.03,58.06,82030.0,51.8449,51.9163,51.827,51.8538,82030.0
2016-03-10 12:45:00,58.06,58.15,58.03,58.08,83164.0,51.8538,51.9342,51.827,51.8717,83164.0
2016-03-10 12:50:00,58.08,58.15,58.08,58.08,70748.0,51.8717,51.9342,51.8717,51.8717,70748.0
2016-03-10 12:55:00,58.08,58.26,58.07,58.21,77012.0,51.8717,52.0324,51.8627,51.9878,77012.0
2016-03-10 13:00:00,58.21,58.25,58.2,58.21,79205.0,51.9878,52.0235,51.9788,51.9878,79205.0
2016-03-10 13:05:00,58.21,58.25,58.16,58.2,91783.0,51.9878,52.0235,51.9431,51.9788,91783.0
2016-03-10 13:10:00,58.19,58.2,58.09,58.1,57596.0,51.9699,51.9788,51.8806,51.8895,57596.0
2016-03-10 13:15:00,58.1,58.19,58.07,58.19,96840.0,51.8895,51.9699,51.8627,51.9699,96840.0
2016-03-10 13:20:00,58.18,58.28,58.16,58.27,59299.0,51.961,52.0503,51.9431,52.0414,59299.0
2016-03-10 13:25:00,58.28,58.39,58.23,58.35,52174.0,52.0503,52.1485,52.0056,52.1128,52174.0
2016-03-10 13:30:00,58.35,58.4,58.33,58.37,49880.0,52.1128,52.1575,52.0949,52.1307,49880.0
2016-03-10 13:35:00,58.37,58.37,58.29,58.32,82468.0,52.1307,52.1307,52.0592,52.086,82468.0
2016-03-10 13:40:00,58.32,58.38,58.31,58.36,75614.0,52.086,52.1396,52.0771,52.1217,75614.0
2016-03-10 13:45:00,58.37,58.39,58.33,58.33,63027.0,52.1307,52.1485,52.0949,52.0949,63027.0
2016-03-10 13:50:00,58.33,58.48,58.33,58.46,104397.0,52.0949,52.2289,52.0949,52.211,104397.0
2016-03-10 13:55:00,58.47,58.47,58.32,58.33,96342.0,52.22,52.22,52.086,52.0949,96342.0
2016-03-10 14:00:00,58.32,58.42,58.32,58.35,56845.0,52.086,52.1753,52.086,52.1128,56845.0
2016-03-10 14:05:00,58.35,58.37,58.23,58.23,90820.0,52.1128,52.1307,52.0056,52.0056,90820.0
2016-03-10 14:10:00,58.23,58.33,58.22,58.33,46112.0,52.0056,52.0949,51.9967,52.0949,46112.0
2016-03-10 14:15:00,58.33,58.38,58.32,58.37,92138.0,52.0949,52.1396,52.086,52.1307,92138.0
2016-03-10 14:20:00,58.36,58.47,58.35,58.44,87562.0,52.1217,52.22,52.1128,52.1932,87562.0
2016-03-10 14:25:00,58.44,58.6,58.42,58.56,89640.0,52.1932,52.3361,52.1753,52.3004,89640.0
2016-03-10 14:30:00,58.56,58.68,58.56,58.67,145701.0,52.3004,52.4075,52.3004,52.3986,145701.0
2016-03-10 14:35:00,58.66,58.67,58.57,58.57,104896.0,52.3897,52.3986,52.3093,52.3093,104896.0
2016-03-10 14:40:00,58.58,58.8,58.55,58.77,93286.0,52.3182,52.5147,52.2914,52.4879,93286.0
2016-03-10 14:45:00,58.76,58.85,58.72,58.82,113881.0,52.479,52.5594,52.4433,52.5326,113881.0
2016-03-10 14:50:00,58.81,58.83,58.71,58.71,104237.0,52.5236,52.5415,52.4343,52.4343,104237.0
2016-03-10 14:55:00,58.71,58.75,58.7,58.71,92833.0,52.4343,52.47,52.4254,52.4343,92833.0
2016-03-10 15:00:00,58.7,58.72,58.54,58.55,86117.0,52.4254,52.4433,52.2825,52.2914,86117.0
2016-03-10 15:05:00,58.55,58.58,58.5,58.55,61910.0,52.2914,52.3182,52.2468,52.2914,61910.0
2016-03-10 15:10:00,58.58,58.68,58.52,58.67,100774.0,52.3182,52.4075,52.2646,52.3986,100774.0
2016-03-10 15:15:00,58.66,58.73,58.64,58.68,118892.0,52.3897,52.4522,52.3718,52.4075,118892.0
2016-03-10 15:20:00,58.67,58.73,58.63,58.72,89623.0,52.3986,52.4522,52.3629,52.4433,89623.0
2016-03-10 15:25:00,58.72,58.95,58.7,58.87,163769.0,52.4433,52.6487,52.4254,52.5772,163769.0
2016-03-10 15:30:00,58.86,58.95,58.85,58.93,167892.0,52.5683,52.6487,52.5594,52.6308,167892.0
2016-03-10 15:35:00,58.92,58.93,58.81,58.83,131594.0,52.6219,52.6308,52.5236,52.5415,131594.0
2016-03-10 15:40:00,58.84,58.85,58.73,58.82,182680.0,52.5504,52.5594,52.4522,52.5326,182680.0
2016-03-10 15:45:00,58.83,58.84,58.72,58.73,150625.0,52.5415,52.5504,52.4433,52.4522,150625.0
2016-03-10 15:50:00,58.73,58.82,58.72,58.81,221854.0,52.4522,52.5326,52.4433,52.5236,221854.0
2016-03-10 15:55:00,58.81,58.89,58.75,58.87,371366.0,52.5236,52.5951,52.47,52.5772,371366.0
2016-03-11 09:30:00,59.13,59.51,59.13,59.29,388838.0,52.8094,53.1488,52.8094,52.9523,388838.0
2016-03-11 09:35:00,59.3,59.52,59.3,59.51,99454.0,52.9613,53.1577,52.9613,53.1488,99454.0
2016-03-11 09:40:00,59.5,59.69,59.42,59.66,118167.0,53.1399,53.3096,53.0684,53.2828,118167.0
2016-03-11 09:45:00,59.67,59.7,59.56,59.56,150199.0,53.2917,53.3185,53.1935,53.1935,150199.0
2016-03-11 09:50:00,59.56,59.66,59.4,59.62,125811.0,53.1935,53.2828,53.0506,53.247,125811.0
2016-03-11 09:55:00,59.6,59.71,59.53,59.71,72002.0,53.2292,53.3274,53.1667,53.3274,72002.0
2016-03-11 10:00:00,59.72,59.88,59.71,59.87,175129.0,53.3364,53.4793,53.3274,53.4703,175129.0
2016-03-11 10:05:00,59.87,59.9,59.73,59.73,80065.0,53.4703,53.4971,53.3453,53.3453,80065.0
2016-03-11 10:10:00,59.74,59.9,59.73,59.88,108242.0,53.3542,53.4971,53.3453,53.4793,108242.0
2016-03-11 10:15:00,59.88,60.05,59.86,60.0,136366.0,53.4793,53.6311,53.4614,53.5864,136366.0
2016-03-11 10:20:00,60.02,60.16,59.98,60.13,113161.0,53.6043,53.7293,53.5686,53.7025,113161.0
2016-03-11 10:25:00,60.15,60.16,60.06,60.1,78344.0,53.7204,53.7293,53.64,53.6757,78344.0
2016-03-11 10:30:00,60.11,60.25,60.09,60.19,87408.0,53.6847,53.8097,53.6668,53.7561,87408.0
2016-03-11 10:35:00,60.19,60.26,60.18,60.2,96384.0,53.7561,53.8186,53.7472,53.765,96384.0
2016-03-11 10:40:00,60.21,60.41,60.2,60.37,126179.0,53.774,53.9526,53.765,53.9169,126179.0
2016-03-11 10:45:00,60.38,60.44,60.21,60.23,92035.0,53.9258,53.9794,53.774,53.7918,92035.0
2016-03-11 10:50:00,60.22,60.27,60.19,60.27,106848.0,53.7829,53.8276,53.7561,53.8276,106848.0
2016-03-11 10:55:00,60.26,60.26,60.07,60.08,226514.0,53.8186,53.8186,53.6489,53.6579,226514.0
2016-03-11 11:00:00,60.08,60.08,59.99,60.06,161960.0,53.6579,53.6579,53.5775,53.64,161960.0
2016-03-11 11:05:00,60.07,60.08,59.98,59.99,130316.0,53.6489,53.6579,53.5686,53.5775,130316.0
2016-03-11 11:10:00,59.99,60.01,59.9,59.91,111097.0,53.5775,53.5954,53.4971,53.506,111097.0
2016-03-11 11:15:00,59.9,59.96,59.88,59.96,80268.0,53.4971,53.5507,53.4793,53.5507,80268.0
2016-03-11 11:20:00,59.96,59.98,59.87,59.88,62565.0,53.5507,53.5686,53.4703,53.4793,62565.0
2016-03-11 11:25:00,59.89,60.09,59.89,59.98,83912.0,53.4882,53.6668,53.4882,53.5686,83912.0
2016-03-11 11:30:00,59.98,60.1,59.97,60.1,65279.0,53.5686,53.6757,53.5596,53.6757,65279.0
2016-03-11 11:35:00,60.1,60.2,60.09,60.11,100550.0,53.6757,53.765,53.6668,53.6847,100550.0
2016-03-11 11:40:00,60.11,60.2,60.11,60.18,62823.0,53.6847,53.765,53.6847,53.7472,62823.0
2016-03-11 11:45:00,60.17,60.18,60.05,60.07,55129.0,53.7383,53.7472,53.6311,53.6489,55129.0
2016-03-11 11:50:00,60.07,60.07,60.02,60.06,55558.0,53.6489,53.6489,53.6043,53.64,55558.0
2016-03-11 11:55:00,60.05,60.08,59.99,60.07,92466.0,53.6311,53.6579,53.5775,53.6489,92466.0
2016-03-11 12:00:00,60.07,60.14,60.05,60.09,70742.0,53.6489,53.7115,53.6311,53.6668,70742.0
2016-03-11 12:05:00,60.1,60.1,60.0,60.03,43538.0,53.6757,53.6757,53.5864,53.6132,43538.0
2016-03-11 12:10:00,60.04,60.07,60.0,60.01,50403.0,53.6222,53.6489,53.5864,53.5954,50403.0
2016-03-11 12:15:00,60.01,60.06,59.98,60.02,61878.0,53.5954,53.64,53.5686,53.6043,61878.0
2016-03-11 12:20:00,60.02,60.05,59.99,60.04,72644.0,53.6043,53.6311,53.5775,53.6222,72644.0
2016-03-11 12:25:00,60.03,60.1,60.03,60.08,47868.0,53.6132,53.6757,53.6132,53.6579,47868.0
2016-03-11 12:30:00,60.08,60.13,60.08,60.13,79255.0,53.6579,53.7025,53.6579,53.7025,79255.0
2016-03-11 12:35:00,60.12,60.15,60.11,60.13,71945.0,53.6936,53.7204,53.6847,53.7025,71945.0
2016-03-11 12:40:00,60.13,60.14,60.02,60.04,56984.0,53.7025,53.7115,53.6043,53.6222,56984.0
2016-03-11 12:45:00,60.04,60.08,60.03,60.04,49497.0,53.6222,53.6579,53.6132,53.6222,49497.0
2016-03-11 12:50:00,60.04,60.07,59.98,60.02,66299.0,53.6222,53.6489,53.5686,53.6043,66299.0
2016-03-11 12:55:00,60.01,60.03,59.99,60.03,50715.0,53.5954,53.6132,53.5775,53.6132,50715.0
2016-03-11 13:00:00,60.02,60.05,59.99,60.02,48059.0,53.6043,53.6311,53.5775,53.6043,48059.0
2016-03-11 13:05:00,60.03,60.05,59.96,59.98,149890.0,53.6132,53.6311,53.5507,53.5686,149890.0
2016-03-11 13:10:00,59.97,60.04,59.97,60.03,34188.0,53.5596,53.6222,53.5596,53.6132,34188.0
2016-03-11 13:15:00,60.03,60.05,59.98,60.01,44636.0,53.6132,53.6311,53.5686,53.5954,44636.0
2016-03-11 13:20:00,60.01,60.05,60.0,60.03,33071.0,53.5954,53.6311,53.5864,53.6132,33071.0
2016-03-11 13:25:00,60.03,60.03,59.98,60.0,51204.0,53.6132,53.6132,53.5686,53.5864,51204.0
2016-03-11 13:30:00,59.99,60.0,59.91,59.91,67240.0,53.5775,53.5864,53.506,53.506,67240.0
2016-03-11 13:35:00,59.91,59.93,59.86,59.92,43927.0,53.506,53.5239,53.4614,53.515,43927.0
2016-03-11 13:40:00,59.91,59.98,59.9,59.97,42803.0,53.506,53.5686,53.4971,53.5596,42803.0
2016-03-11 13:45:00,59.96,59.99,59.93,59.98,59805.0,53.5507,53.5775,53.5239,53.5686,59805.0
2016-03-11 13:50:00,59.99,60.05,59.98,60.05,55734.0,53.5775,53.6311,53.5686,53.6311,55734.0
2016-03-11 13:55:00,60.06,60.11,60.05,60.08,54196.0,53.64,53.6847,53.6311,53.6579,54196.0
2016-03-11 14:00:00,60.08,60.11,60.02,60.05,52127.0,53.6579,53.6847,53.6043,53.6311,52127.0
2016-03-11 14:05:00,60.05,60.06,59.98,59.99,49991.0,53.6311,53.64,53.5686,53.5775,49991.0
2016-03-11 14:10:00,59.99,60.01,59.94,59.96,59112.0,53.5775,53.5954,53.5328,53.5507,59112.0
2016-03-11 14:15:00,59.96,60.04,59.95,60.01,42000.0,53.5507,53.6222,53.5418,53.5954,42000.0
2016-03-11 14:20:00,60.0,60.07,59.98,60.07,55562.0,53.5864,53.6489,53.5686,53.6489,55562.0
2016-03-11 14:25:00,60.07,60.07,59.99,60.02,46594.0,53.6489,53.6489,53.5775,53.6043,46594.0
2016-03-11 14:30:00,60.02,60.03,59.99,60.01,68426.0,53.6043,53.6132,53.5775,53.5954,68426.0
2016-03-11 14:35:00,60.0,60.03,59.94,59.94,60763.0,53.5864,53.6132,53.5328,53.5328,60763.0
2016-03-11 14:40:00,59.94,60.0,59.92,59.99,60375.0,53.5328,53.5864,53.515,53.5775,60375.0
2016-03-11 14:45:00,59.99,60.04,59.96,60.03,60645.0,53.5775,53.6222,53.5507,53.6132,60645.0
2016-03-11 14:50:00,60.03,60.05,60.03,60.03,48416.0,53.6132,53.6311,53.6132,53.6132,48416.0
2016-03-11 14:55:00,60.03,60.04,59.93,59.95,94324.0,53.6132,53.6222,53.5239,53.5418,94324.0
2016-03-11 15:00:00,59.94,60.0,59.92,59.98,56640.0,53.5328,53.5864,53.515,53.5686,56640.0
2016-03-11 15:05:00,59.98,60.05,59.95,60.03,97528.0,53.5686,53.6311,53.5418,53.6132,97528.0
2016-03-11 15:10:00,60.04,60.04,59.96,60.0,59005.0,53.6222,53.6222,53.5507,53.5864,59005.0
2016-03-11 15:15:00,60.01,60.04,59.99,60.03,77234.0,53.5954,53.6222,53.5775,53.6132,77234.0
2016-03-11 15:20:00,60.03,60.04,59.99,59.99,119366.0,53.6132,53.6222,53.5775,53.5775,119366.0
2016-03-11 15:25:00,59.99,60.02,59.99,60.02,91293.0,53.5775,53.6043,53.5775,53.6043,91293.0
2016-03-11 15:30:00,60.01,60.02,59.99,60.01,188741.0,53.5954,53.6043,53.5775,53.5954,188741.0
2016-03-11 15:35:00,60.01,60.04,59.99,60.03,249653.0,53.5954,53.6222,53.5775,53.6132,249653.0
2016-03-11 15:40:00,60.02,60.12,59.99,60.12,177991.0,53.6043,53.6936,53.5775,53.6936,177991.0
2016-03-11 15:45:00,60.12,60.15,60.1,60.12,154612.0,53.6936,53.7204,53.6757,53.6936,154612.0
2016-03-11 15:50:00,60.12,60.13,60.1,60.12,118060.0,53.6936,53.7025,53.6757,53.6936,118060.0
2016-03-11 15:55:00,60.12,60.14,60.06,60.09,349213.0,53.6936,53.7115,53.64,53.6668,349213.0
2016-03-14 09:30:00,60.19,60.45,60.14,60.25,131088.0,53.7561,53.9883,53.7115,53.8097,131088.0
2016-03-14 09:35:00,60.24,60.39,60.1,60.39,74147.0,53.8008,53.9347,53.6757,53.9347,74147.0
2016-03-14 09:40:00,60.38,60.44,60.35,60.42,66291.0,53.9258,53.9794,53.899,53.9615,66291.0
2016-03-14 09:45:00,60.43,60.99,60.4,60.86,179373.0,53.9705,54.4706,53.9437,54.3545,179373.0
2016-03-14 09:50:00,60.85,61.33,60.81,60.96,288485.0,54.3456,54.7743,54.3098,54.4438,288485.0
2016-03-14 09:55:00,60.97,60.97,60.6,60.61,200828.0,54.4527,54.4527,54.1223,54.1312,200828.0
2016-03-14 10:00:00,60.61,60.66,60.55,60.58,85139.0,54.1312,54.1759,54.0776,54.1044,85139.0
2016-03-14 10:05:00,60.59,60.89,60.52,60.82,83561.0,54.1134,54.3813,54.0508,54.3188,83561.0
2016-03-14 10:10:00,60.81,60.93,60.77,60.9,82255.0,54.3098,54.417,54.2741,54.3902,82255.0
2016-03-14 10:15:00,60.89,61.08,60.84,60.97,116854.0,54.3813,54.551,54.3366,54.4527,116854.0
2016-03-14 10:20:00,60.97,60.97,60.81,60.87,88288.0,54.4527,54.4527,54.3098,54.3634,88288.0
2016-03-14 10:25:00,60.86,60.89,60.74,60.74,112540.0,54.3545,54.3813,54.2473,54.2473,112540.0
2016-03-14 10:30:00,60.74,60.74,60.57,60.62,164724.0,54.2473,54.2473,54.0955,54.1402,164724.0
2016-03-14 10:35:00,60.62,60.71,60.6,60.64,86517.0,54.1402,54.2205,54.1223,54.158,86517.0
2016-03-14 10:40:00,60.63,60.72,60.62,60.68,54696.0,54.1491,54.2295,54.1402,54.1937,54696.0
2016-03-14 10:45:00,60.68,60.89,60.68,60.79,123221.0,54.1937,54.3813,54.1937,54.292,123221.0
2016-03-14 10:50:00,60.78,60.78,60.66,60.67,70214.0,54.2831,54.2831,54.1759,54.1848,70214.0
2016-03-14 10:55:00,60.68,60.81,60.68,60.75,87278.0,54.1937,54.3098,54.1937,54.2563,87278.0
2016-03-14 11:00:00,60.74,60.8,60.73,60.75,61551.0,54.2473,54.3009,54.2384,54.2563,61551.0
2016-03-14 11:05:00,60.76,60.79,60.74,60.75,40270.0,54.2652,54.292,54.2473,54.2563,40270.0
2016-03-14 11:10:00,60.76,60.86,60.75,60.82,54485.0,54.2652,54.3545,54.2563,54.3188,54485.0
2016-03-14 11:15:00,60.83,60.86,60.74,60.79,61910.0,54.3277,54.3545,54.2473,54.292,61910.0
2016-03-14 11:20:00,60.79,60.88,60.78,60.8,64043.0,54.292,54.3724,54.2831,54.3009,64043.0
2016-03-14 11:25:00,60.81,60.87,60.75,60.76,55597.0,54.3098,54.3634,54.2563,54.2652,55597.0
2016-03-14 11:30:00,60.76,60.81,60.73,60.77,55954.0,54.2652,54.3098,54.2384,54.2741,55954.0
2016-03-14 11:35:00,60.76,60.9,60.74,60.88,57266.0,54.2652,54.3902,54.2473,54.3724,57266.0
2016-03-14 11:40:00,60.88,60.95,60.87,60.93,58442.0,54.3724,54.4349,54.3634,54.417,58442.0
2016-03-14 11:45:00,60.94,60.94,60.8,60.83,57417.0,54.4259,54.4259,54.3009,54.3277,57417.0
2016-03-14 11:50:00,60.83,60.83,60.73,60.73,85851.0,54.3277,54.3277,54.2384,54.2384,85851.0
2016-03-14 11:55:00,60.72,60.78,60.62,60.76,78680.0,54.2295,54.2831,54.1402,54.2652,78680.0
2016-03-14 12:00:00,60.76,60.77,60.65,60.67,66940.0,54.2652,54.2741,54.1669,54.1848,66940.0
2016-03-14 12:05:00,60.68,60.71,60.63,60.64,55570.0,54.1937,54.2205,54.1491,54.158,55570.0
2016-03-14 12:10:00,60.63,60.67,60.6,60.67,44871.0,54.1491,54.1848,54.1223,54.1848,44871.0
2016-03-14 12:15:00,60.67,60.77,60.65,60.76,47462.0,54.1848,54.2741,54.1669,54.2652,47462.0
2016-03-14 12:20:00,60.77,60.77,60.67,60.75,44454.0,54.2741,54.2741,54.1848,54.2563,44454.0
2016-03-14 12:25:00,60.75,60.87,60.74,60.77,73006.0,54.2563,54.3634,54.2473,54.2741,73006.0
2016-03-14 12:30:00,60.78,60.78,60.68,60.7,57696.0,54.2831,54.2831,54.1937,54.2116,57696.0
2016-03-14 12:35:00,60.7,60.72,60.65,60.66,34538.0,54.2116,54.2295,54.1669,54.1759,34538.0
2016-03-14 12:40:00,60.65,60.69,60.64,60.68,83788.0,54.1669,54.2027,54.158,54.1937,83788.0
2016-03-14 12:45:00,60.68,60.79,60.66,60.77,74545.0,54.1937,54.292,54.1759,54.2741,74545.0
2016-03-14 12:50:00,60.78,60.81,60.74,60.77,38771.0,54.2831,54.3098,54.2473,54.2741,38771.0
2016-03-14 12:55:00,60.76,60.76,60.65,60.65,42265.0,54.2652,54.2652,54.1669,54.1669,42265.0
2016-03-14 13:00:00,60.65,60.7,60.62,60.7,50294.0,54.1669,54.2116,54.1402,54.2116,50294.0
2016-03-14 13:05:00,60.7,60.71,60.64,60.65,35154.0,54.2116,54.2205,54.158,54.1669,35154.0
2016-03-14 13:10:00,60.65,60.66,60.53,60.54,39935.0,54.1669,54.1759,54.0598,54.0687,39935.0
2016-03-14 13:15:00,60.55,60.56,60.5,60.52,32611.0,54.0776,54.0866,54.033,54.0508,32611.0
2016-03-14 13:20:00,60.53,60.6,60.52,60.53,45739.0,54.0598,54.1223,54.0508,54.0598,45739.0
2016-03-14 13:25:00,60.54,60.6,60.52,60.57,44033.0,54.0687,54.1223,54.0508,54.0955,44033.0
2016-03-14 13:30:00,60.57,60.61,60.52,60.54,29871.0,54.0955,54.1312,54.0508,54.0687,29871.0
2016-03-14 13:35:00,60.55,60.56,60.51,60.53,26031.0,54.0776,54.0866,54.0419,54.0598,26031.0
2016-03-14 13:40:00,60.54,60.59,60.51,60.58,29184.0,54.0687,54.1134,54.0419,54.1044,29184.0
2016-03-14 13:45:00,60.58,60.66,60.55,60.66,42935.0,54.1044,54.1759,54.0776,54.1759,42935.0
2016-03-14 13:50:00,60.66,60.71,60.6,60.62,77001.0,54.1759,54.2205,54.1223,54.1402,77001.0
2016-03-14 13:55:00,60.62,60.63,60.54,60.6,45726.0,54.1402,54.1491,54.0687,54.1223,45726.0
2016-03-14 14:00:00,60.61,60.62,60.51,60.54,32095.0,54.1312,54.1402,54.0419,54.0687,32095.0
2016-03-14 14:05:00,60.54,60.55,60.48,60.5,45932.0,54.0687,54.0776,54.0151,54.033,45932.0
2016-03-14 14:10:00,60.51,60.56,60.5,60.55,26390.0,54.0419,54.0866,54.033,54.0776,26390.0
2016-03-14 14:15:00,60.55,60.59,60.53,60.58,29013.0,54.0776,54.1134,54.0598,54.1044,29013.0
2016-03-14 14:20:00,60.58,60.61,60.55,60.6,43491.0,54.1044,54.1312,54.0776,54.1223,43491.0
2016-03-14 14:25:00,60.61,60.69,60.6,60.68,47880.0,54.1312,54.2027,54.1223,54.1937,47880.0
2016-03-14 14:30:00,60.68,60.77,60.67,60.73,85003.0,54.1937,54.2741,54.1848,54.2384,85003.0
2016-03-14 14:35:00,60.73,60.8,60.72,60.77,161963.0,54.2384,54.3009,54.2295,54.2741,161963.0
2016-03-14 14:40:00,60.77,60.9,60.75,60.89,86001.0,54.2741,54.3902,54.2563,54.3813,86001.0
2016-03-14 14:45:00,60.9,61.05,60.89,61.04,174610.0,54.3902,54.5242,54.3813,54.5153,174610.0
2016-03-14 14:50:00,61.05,61.12,61.01,61.12,139224.0,54.5242,54.5867,54.4885,54.5867,139224.0
2016-03-14 14:55:00,61.12,61.15,60.92,60.94,64148.0,54.5867,54.6135,54.4081,54.4259,64148.0
2016-03-14 15:00:00,60.93,61.02,60.92,60.97,57870.0,54.417,54.4974,54.4081,54.4527,57870.0
2016-03-14 15:05:00,60.97,61.01,60.96,60.98,45457.0,54.4527,54.4885,54.4438,54.4617,45457.0
2016-03-14 15:10:00,60.99,61.04,60.96,61.02,68558.0,54.4706,54.5153,54.4438,54.4974,68558.0
2016-03-14 15:15:00,61.02,61.03,60.92,60.92,125063.0,54.4974,54.5063,54.4081,54.4081,125063.0
2016-03-14 15:20:00,60.92,60.93,60.84,60.87,39788.0,54.4081,54.417,54.3366,54.3634,39788.0
2016-03-14 15:25:00,60.87,60.98,60.86,60.96,50793.0,54.3634,54.4617,54.3545,54.4438,50793.0
2016-03-14 15:30:00,60.95,61.01,60.86,60.88,66741.0,54.4349,54.4885,54.3545,54.3724,66741.0
2016-03-14 15:35:00,60.88,60.97,60.84,60.93,119101.0,54.3724,54.4527,54.3366,54.417,119101.0
2016-03-14 15:40:00,60.92,60.94,60.87,60.89,89932.0,54.4081,54.4259,54.3634,54.3813,89932.0
2016-03-14 15:45:00,60.89,60.93,60.88,60.93,118793.0,54.3813,54.417,54.3724,54.417,118793.0
2016-03-14 15:50:00,60.93,60.93,60.86,60.88,122207.0,54.417,54.417,54.3545,54.3724,122207.0
2016-03-14 15:55:00,60.87,60.94,60.79,60.8,310961.0,54.3634,54.4259,54.292,54.3009,310961.0
2016-03-15 09:30:00,60.5,60.56,60.35,60.46,194099.0,54.033,54.0866,53.899,53.9973,194099.0
2016-03-15 09:35:00,60.48,60.74,60.47,60.69,42853.0,54.0151,54.2473,54.0062,54.2027,42853.0
2016-03-15 09:40:00,60.68,60.79,60.66,60.78,35114.0,54.1937,54.292,54.1759,54.2831,35114.0
2016-03-15 09:45:00,60.78,61.17,60.76,61.15,113769.0,54.2831,54.6314,54.2652,54.6135,113769.0
2016-03-15 09:50:00,61.17,61.17,60.92,60.93,75091.0,54.6314,54.6314,54.4081,54.417,75091.0
2016-03-15 09:55:00,60.94,60.99,60.9,60.95,103316.0,54.4259,54.4706,54.3902,54.4349,103316.0
2016-03-15 10:00:00,60.95,61.02,60.88,60.9,78922.0,54.4349,54.4974,54.3724,54.3902,78922.0
2016-03-15 10:05:00,60.91,61.03,60.9,60.97,44813.0,54.3992,54.5063,54.3902,54.4527,44813.0
2016-03-15 10:10:00,60.98,61.09,60.9,61.08,68907.0,54.4617,54.5599,54.3902,54.551,68907.0
2016-03-15 10:15:00,61.08,61.16,61.02,61.13,49358.0,54.551,54.6224,54.4974,54.5956,49358.0
2016-03-15 10:20:00,61.11,61.32,61.07,61.27,93849.0,54.5778,54.7653,54.5421,54.7207,93849.0
2016-03-15 10:25:00,61.28,61.28,61.18,61.24,49788.0,54.7296,54.7296,54.6403,54.6939,49788.0
2016-03-15 10:30:00,61.24,61.4,61.24,61.36,120621.0,54.6939,54.8368,54.6939,54.8011,120621.0
2016-03-15 10:35:00,61.35,61.4,61.34,61.39,66358.0,54.7921,54.8368,54.7832,54.8278,66358.0
2016-03-15 10:40:00,61.4,61.41,61.18,61.24,71379.0,54.8368,54.8457,54.6403,54.6939,71379.0
2016-03-15 10:45:00,61.24,61.35,61.24,61.32,86936.0,54.6939,54.7921,54.6939,54.7653,86936.0
2016-03-15 10:50:00,61.32,61.36,61.27,61.31,60273.0,54.7653,54.8011,54.7207,54.7564,60273.0
2016-03-15 10:55:00,61.32,61.32,61.19,61.24,83517.0,54.7653,54.7653,54.6492,54.6939,83517.0
2016-03-15 11:00:00,61.24,61.38,61.23,61.35,52865.0,54.6939,54.8189,54.6849,54.7921,52865.0
2016-03-15 11:05:00,61.35,61.47,61.28,61.46,55279.0,54.7921,54.8993,54.7296,54.8904,55279.0
2016-03-15 11:10:00,61.47,61.61,61.44,61.61,134453.0,54.8993,55.0243,54.8725,55.0243,134453.0
2016-03-15 11:15:00,61.59,61.62,61.52,61.52,81924.0,55.0065,55.0333,54.944,54.944,81924.0
2016-03-15 11:20:00,61.52,61.59,61.47,61.47,95152.0,54.944,55.0065,54.8993,54.8993,95152.0
2016-03-15 11:25:00,61.48,61.6,61.45,61.55,46313.0,54.9082,55.0154,54.8814,54.9707,46313.0
2016-03-15 11:30:00,61.55,61.55,61.39,61.4,33744.0,54.9707,54.9707,54.8278,54.8368,33744.0
2016-03-15 11:35:00,61.4,61.46,61.4,61.41,34986.0,54.8368,54.8904,54.8368,54.8457,34986.0
2016-03-15 11:40:00,61.41,61.46,61.38,61.4,46721.0,54.8457,54.8904,54.8189,54.8368,46721.0
2016-03-15 11:45:00,61.4,61.49,61.39,61.41,66559.0,54.8368,54.9172,54.8278,54.8457,66559.0
2016-03-15 11:50:00,61.41,61.48,61.41,61.45,49578.0,54.8457,54.9082,54.8457,54.8814,49578.0
2016-03-15 11:55:00,61.45,61.45,61.36,61.37,47487.0,54.8814,54.8814,54.8011,54.81,47487.0
2016-03-15 12:00:00,61.38,61.4,61.35,61.36,48698.0,54.8189,54.8368,54.7921,54.8011,48698.0
2016-03-15 12:05:00,61.36,61.46,61.36,61.45,40945.0,54.8011,54.8904,54.8011,54.8814,40945.0
2016-03-15 12:10:00,61.45,61.54,61.43,61.51,38666.0,54.8814,54.9618,54.8636,54.935,38666.0
2016-03-15 12:15:00,61.51,61.51,61.41,61.47,30119.0,54.935,54.935,54.8457,54.8993,30119.0
2016-03-15 12:20:00,61.47,61.61,61.47,61.59,57150.0,54.8993,55.0243,54.8993,55.0065,57150.0
2016-03-15 12:25:00,61.58,61.66,61.57,61.65,79294.0,54.9975,55.069,54.9886,55.0601,79294.0
2016-03-15 12:30:00,61.65,61.75,61.64,61.73,91709.0,55.0601,55.1494,55.0511,55.1315,91709.0
2016-03-15 12:35:00,61.74,61.75,61.69,61.73,84763.0,55.1404,55.1494,55.0958,55.1315,84763.0
2016-03-15 12:40:00,61.73,61.75,61.62,61.63,42963.0,55.1315,55.1494,55.0333,55.0422,42963.0
2016-03-15 12:45:00,61.63,61.63,61.5,61.52,47342.0,55.0422,55.0422,54.9261,54.944,47342.0
2016-03-15 12:50:00,61.51,61.57,61.51,61.55,40213.0,54.935,54.9886,54.935,54.9707,40213.0
2016-03-15 12:55:00,61.55,61.56,61.5,61.5,40143.0,54.9707,54.9797,54.9261,54.9261,40143.0
2016-03-15 13:00:00,61.51,61.55,61.46,61.55,57544.0,54.935,54.9707,54.8904,54.9707,57544.0
2016-03-15 13:05:00,61.55,61.56,61.49,61.52,33825.0,54.9707,54.9797,54.9172,54.944,33825.0
2016-03-15 13:10:00,61.52,61.54,61.5,61.52,166697.0,54.944,54.9618,54.9261,54.944,166697.0
2016-03-15 13:15:00,61.52,61.53,61.5,61.51,33099.0,54.944,54.9529,54.9261,54.935,33099.0
2016-03-15 13:20:00,61.5,61.55,61.48,61.49,73660.0,54.9261,54.9707,54.9082,54.9172,73660.0
2016-03-15 13:25:00,61.49,61.55,61.49,61.52,90956.0,54.9172,54.9707,54.9172,54.944,90956.0
2016-03-15 13:30:00,61.53,61.58,61.49,61.5,51105.0,54.9529,54.9975,54.9172,54.9261,51105.0
2016-03-15 13:35:00,61.49,61.5,61.37,61.38,39683.0,54.9172,54.9261,54.81,54.8189,39683.0
2016-03-15 13:40:00,61.38,61.49,61.37,61.42,97193.0,54.8189,54.9172,54.81,54.8546,97193.0
2016-03-15 13:45:00,61.43,61.43,61.28,61.34,54726.0,54.8636,54.8636,54.7296,54.7832,54726.0
2016-03-15 13:50:00,61.34,61.42,61.32,61.42,42461.0,54.7832,54.8546,54.7653,54.8546,42461.0
2016-03-15 13:55:00,61.41,61.43,61.29,61.35,59917.0,54.8457,54.8636,54.7385,54.7921,59917.0
2016-03-15 14:00:00,61.35,61.36,61.25,61.31,43118.0,54.7921,54.8011,54.7028,54.7564,43118.0
2016-03-15 14:05:00,61.31,61.32,61.25,61.28,45032.0,54.7564,54.7653,54.7028,54.7296,45032.0
2016-03-15 14:10:00,61.28,61.4,61.27,61.38,59091.0,54.7296,54.8368,54.7207,54.8189,59091.0
2016-03-15 14:15:00,61.39,61.43,61.36,61.37,69529.0,54.8278,54.8636,54.8011,54.81,69529.0
2016-03-15 14:20:00,61.38,61.4,61.33,61.34,67500.0,54.8189,54.8368,54.7743,54.7832,67500.0
2016-03-15 14:25:00,61.33,61.36,61.3,61.31,45804.0,54.7743,54.8011,54.7475,54.7564,45804.0
2016-03-15 14:30:00,61.31,61.4,61.29,61.4,49187.0,54.7564,54.8368,54.7385,54.8368,49187.0
2016-03-15 14:35:00,61.4,61.42,61.39,61.4,35702.0,54.8368,54.8546,54.8278,54.8368,35702.0
2016-03-15 14:40:00,61.4,61.46,61.39,61.4,43153.0,54.8368,54.8904,54.8278,54.8368,43153.0
2016-03-15 14:45:00,61.41,61.45,61.39,61.41,48996.0,54.8457,54.8814,54.8278,54.8457,48996.0
2016-03-15 14:50:00,61.39,61.43,61.38,61.42,57627.0,54.8278,54.8636,54.8189,54.8546,57627.0
2016-03-15 14:55:00,61.42,61.42,61.35,61.38,37943.0,54.8546,54.8546,54.7921,54.8189,37943.0
2016-03-15 15:00:00,61.38,61.39,61.34,61.35,39713.0,54.8189,54.8278,54.7832,54.7921,39713.0
2016-03-15 15:05:00,61.36,61.39,61.31,61.39,66779.0,54.8011,54.8278,54.7564,54.8278,66779.0
2016-03-15 15:10:00,61.39,61.48,61.37,61.46,62876.0,54.8278,54.9082,54.81,54.8904,62876.0
2016-03-15 15:15:00,61.46,61.51,61.45,61.51,65751.0,54.8904,54.935,54.8814,54.935,65751.0
2016-03-15 15:20:00,61.52,61.53,61.45,61.46,56405.0,54.944,54.9529,54.8814,54.8904,56405.0
2016-03-15 15:25:00,61.46,61.52,61.45,61.51,74471.0,54.8904,54.944,54.8814,54.935,74471.0
2016-03-15 15:30:00,61.51,61.51,61.39,61.46,90633.0,54.935,54.935,54.8278,54.8904,90633.0
2016-03-15 15:35:00,61.46,61.48,61.36,61.38,70240.0,54.8904,54.9082,54.8011,54.8189,70240.0
2016-03-15 15:40:00,61.38,61.41,61.31,61.31,87996.0,54.8189,54.8457,54.7564,54.7564,87996.0
2016-03-15 15:45:00,61.31,61.35,61.3,61.31,109150.0,54.7564,54.7921,54.7475,54.7564,109150.0
2016-03-15 15:50:00,61.31,61.35,61.31,61.35,106319.0,54.7564,54.7921,54.7564,54.7921,106319.0
2016-03-15 15:55:00,61.36,61.43,61.33,61.42,301068.0,54.8011,54.8636,54.7743,54.8546,301068.0
2016-03-16 09:30:00,61.47,61.67,61.4,61.58,159121.0,54.8993,55.0779,54.8368,54.9975,159121.0
2016-03-16 09:35:00,61.57,61.61,61.46,61.58,101068.0,54.9886,55.0243,54.8904,54.9975,101068.0
2016-03-16 09:40:00,61.58,61.6,61.3,61.35,86917.0,54.9975,55.0154,54.7475,54.7921,86917.0
2016-03-16 09:45:00,61.34,61.44,61.28,61.4,55305.0,54.7832,54.8725,54.7296,54.8368,55305.0
2016-03-16 09:50:00,61.4,61.63,61.36,61.38,61091.0,54.8368,55.0422,54.8011,54.8189,61091.0
2016-03-16 09:55:00,61.36,61.49,61.34,61.4,40092.0,54.8011,54.9172,54.7832,54.8368,40092.0
2016-03-16 10:00:00,61.4,61.46,61.33,61.46,63698.0,54.8368,54.8904,54.7743,54.8904,63698.0
2016-03-16 10:05:00,61.45,61.6,61.43,61.51,44599.0,54.8814,55.0154,54.8636,54.935,44599.0
2016-03-16 10:10:00,61.51,61.59,61.51,61.59,50138.0,54.935,55.0065,54.935,55.0065,50138.0
2016-03-16 10:15:00,61.58,61.68,61.57,61.65,65123.0,54.9975,55.0868,54.9886,55.0601,65123.0
2016-03-16 10:20:00,61.64,61.79,61.64,61.78,128132.0,55.0511,55.1851,55.0511,55.1762,128132.0
2016-03-16 10:25:00,61.78,61.93,61.74,61.86,106513.0,55.1762,55.3101,55.1404,55.2476,106513.0
2016-03-16 10:30:00,61.86,61.88,61.67,61.69,104459.0,55.2476,55.2655,55.0779,55.0958,104459.0
2016-03-16 10:35:00,61.69,61.77,61.64,61.68,101342.0,55.0958,55.1672,55.0511,55.0868,101342.0
2016-03-16 10:40:00,61.67,61.73,61.67,61.69,134173.0,55.0779,55.1315,55.0779,55.0958,134173.0
2016-03-16 10:45:00,61.69,61.71,61.43,61.48,102165.0,55.0958,55.1136,54.8636,54.9082,102165.0
2016-03-16 10:50:00,61.48,61.6,61.43,61.5,78831.0,54.9082,55.0154,54.8636,54.9261,78831.0
2016-03-16 10:55:00,61.5,61.51,61.4,61.47,77670.0,54.9261,54.935,54.8368,54.8993,77670.0
2016-03-16 11:00:00,61.47,61.48,61.35,61.38,101077.0,54.8993,54.9082,54.7921,54.8189,101077.0
2016-03-16 11:05:00,61.39,61.44,61.35,61.36,47951.0,54.8278,54.8725,54.7921,54.8011,47951.0
2016-03-16 11:10:00,61.36,61.45,61.36,61.37,44557.0,54.8011,54.8814,54.8011,54.81,44557.0
2016-03-16 11:15:00,61.38,61.45,61.35,61.42,36895.0,54.8189,54.8814,54.7921,54.8546,36895.0
2016-03-16 11:20:00,61.4,61.54,61.38,61.52,40734.0,54.8368,54.9618,54.8189,54.944,40734.0
2016-03-16 11:25:00,61.52,61.62,61.49,61.62,43633.0,54.944,55.0333,54.9172,55.0333,43633.0
2016-03-16 11:30:00,61.61,61.64,61.5,61.52,51304.0,55.0243,55.0511,54.9261,54.944,51304.0
2016-03-16 11:35:00,61.51,61.61,61.51,61.61,42271.0,54.935,55.0243,54.935,55.0243,42271.0
2016-03-16 11:40:00,61.61,61.66,61.59,61.65,32919.0,55.0243,55.069,55.0065,55.0601,32919.0
2016-03-16 11:45:00,61.65,61.78,61.64,61.76,70234.0,55.0601,55.1762,55.0511,55.1583,70234.0
2016-03-16 11:50:00,61.75,61.76,61.68,61.68,40277.0,55.1494,55.1583,55.0868,55.0868,40277.0
2016-03-16 11:55:00,61.68,61.76,61.65,61.75,29155.0,55.0868,55.1583,55.0601,55.1494,29155.0
2016-03-16 12:00:00,61.76,61.84,61.75,61.81,58239.0,55.1583,55.2297,55.1494,55.203,58239.0
2016-03-16 12:05:00,61.8,61.88,61.76,61.81,56148.0,55.194,55.2655,55.1583,55.203,56148.0
2016-03-16 12:10:00,61.82,61.84,61.77,61.81,21731.0,55.2119,55.2297,55.1672,55.203,21731.0
2016-03-16 12:15:00,61.81,61.82,61.72,61.79,80052.0,55.203,55.2119,55.1226,55.1851,80052.0
2016-03-16 12:20:00,61.8,61.87,61.76,61.85,61950.0,55.194,55.2565,55.1583,55.2387,61950.0
2016-03-16 12:25:00,61.84,61.88,61.8,61.82,69618.0,55.2297,55.2655,55.194,55.2119,69618.0
2016-03-16 12:30:00,61.81,61.9,61.8,61.86,63404.0,55.203,55.2833,55.194,55.2476,63404.0
2016-03-16 12:35:00,61.86,61.86,61.8,61.8,29139.0,55.2476,55.2476,55.194,55.194,29139.0
2016-03-16 12:40:00,61.81,61.81,61.73,61.73,41371.0,55.203,55.203,55.1315,55.1315,41371.0
2016-03-16 12:45:00,61.73,61.73,61.65,61.66,45266.0,55.1315,55.1315,55.0601,55.069,45266.0
2016-03-16 12:50:00,61.67,61.67,61.62,61.64,49020.0,55.0779,55.0779,55.0333,55.0511,49020.0
2016-03-16 12:55:00,61.63,61.64,61.58,61.59,47840.0,55.0422,55.0511,54.9975,55.0065,47840.0
2016-03-16 13:00:00,61.59,61.67,61.57,61.64,68944.0,55.0065,55.0779,54.9886,55.0511,68944.0
2016-03-16 13:05:00,61.65,61.72,61.63,61.69,57099.0,55.0601,55.1226,55.0422,55.0958,57099.0
2016-03-16 13:10:00,61.69,61.71,61.62,61.63,33033.0,55.0958,55.1136,55.0333,55.0422,33033.0
2016-03-16 13:15:00,61.63,61.68,61.58,61.67,29207.0,55.0422,55.0868,54.9975,55.0779,29207.0
2016-03-16 13:20:00,61.66,61.66,61.52,61.6,54130.0,55.069,55.069,54.944,55.0154,54130.0
2016-03-16 13:25:00,61.6,61.73,61.59,61.72,51389.0,55.0154,55.1315,55.0065,55.1226,51389.0
2016-03-16 13:30:00,61.71,61.74,61.65,61.72,39968.0,55.1136,55.1404,55.0601,55.1226,39968.0
2016-03-16 13:35:00,61.73,61.77,61.69,61.76,38514.0,55.1315,55.1672,55.0958,55.1583,38514.0
2016-03-16 13:40:00,61.76,61.86,61.76,61.85,62607.0,55.1583,55.2476,55.1583,55.2387,62607.0
2016-03-16 13:45:00,61.85,61.86,61.75,61.81,40758.0,55.2387,55.2476,55.1494,55.203,40758.0
2016-03-16 13:50:00,61.8,61.85,61.78,61.81,35832.0,55.194,55.2387,55.1762,55.203,35832.0
2016-03-16 13:55:00,61.8,61.8,61.73,61.77,28096.0,55.194,55.194,55.1315,55.1672,28096.0
2016-03-16 14:00:00,61.78,62.23,61.76,62.12,280092.0,55.1762,55.5781,55.1583,55.4798,280092.0
2016-03-16 14:05:00,62.13,62.2,62.01,62.03,187350.0,55.4887,55.5513,55.3816,55.3994,187350.0
2016-03-16 14:10:00,62.03,62.11,61.83,61.84,101411.0,55.3994,55.4709,55.2208,55.2297,101411.0
2016-03-16 14:15:00,61.84,61.93,61.79,61.84,53899.0,55.2297,55.3101,55.1851,55.2297,53899.0
2016-03-16 14:20:00,61.85,62.0,61.82,61.91,71503.0,55.2387,55.3726,55.2119,55.2923,71503.0
2016-03-16 14:25:00,61.91,62.02,61.89,61.94,124346.0,55.2923,55.3905,55.2744,55.3191,124346.0
2016-03-16 14:30:00,61.94,62.02,61.91,61.92,73832.0,55.3191,55.3905,55.2923,55.3012,73832.0
2016-03-16 14:35:00,61.92,61.98,61.85,61.97,47190.0,55.3012,55.3548,55.2387,55.3458,47190.0
2016-03-16 14:40:00,61.97,62.02,61.95,62.0,88064.0,55.3458,55.3905,55.328,55.3726,88064.0
2016-03-16 14:45:00,62.0,62.04,61.91,61.93,58084.0,55.3726,55.4084,55.2923,55.3101,58084.0
2016-03-16 14:50:00,61.94,61.96,61.87,61.9,47141.0,55.3191,55.3369,55.2565,55.2833,47141.0
2016-03-16 14:55:00,61.89,61.92,61.81,61.81,82896.0,55.2744,55.3012,55.203,55.203,82896.0
2016-03-16 15:00:00,61.82,61.98,61.8,61.94,60375.0,55.2119,55.3548,55.194,55.3191,60375.0
2016-03-16 15:05:00,61.94,62.04,61.9,61.99,97452.0,55.3191,55.4084,55.2833,55.3637,97452.0
2016-03-16 15:10:00,62.0,62.01,61.91,61.99,69712.0,55.3726,55.3816,55.2923,55.3637,69712.0
2016-03-16 15:15:00,61.98,62.02,61.93,61.95,78099.0,55.3548,55.3905,55.3101,55.328,78099.0
2016-03-16 15:20:00,61.95,61.96,61.81,61.88,77102.0,55.328,55.3369,55.203,55.2655,77102.0
2016-03-16 15:25:00,61.88,61.99,61.86,61.94,95429.0,55.2655,55.3637,55.2476,55.3191,95429.0
2016-03-16 15:30:00,61.93,61.98,61.9,61.96,94081.0,55.3101,55.3548,55.2833,55.3369,94081.0
2016-03-16 15:35:00,61.97,62.03,61.93,62.01,195085.0,55.3458,55.3994,55.3101,55.3816,195085.0
2016-03-16 15:40:00,62.02,62.03,61.9,61.9,118209.0,55.3905,55.3994,55.2833,55.2833,118209.0
2016-03-16 15:45:00,61.9,61.94,61.88,61.92,152559.0,55.2833,55.3191,55.2655,55.3012,152559.0
2016-03-16 15:50:00,61.91,61.92,61.8,61.8,153173.0,55.2923,55.3012,55.194,55.194,153173.0
2016-03-16 15:55:00,61.8,61.88,61.75,61.87,403641.0,55.194,55.2655,55.1494,55.2565,403641.0
2016-03-17 09:30:00,61.76,62.49,61.74,62.44,285008.0,55.1583,55.8103,55.1404,55.7656,285008.0
2016-03-17 09:35:00,62.49,62.53,62.26,62.26,100295.0,55.8103,55.846,55.6049,55.6049,100295.0
2016-03-17 09:40:00,62.28,62.45,62.23,62.41,59441.0,55.6227,55.7745,55.5781,55.7388,59441.0
2016-03-17 09:45:00,62.43,62.7,62.43,62.63,179029.0,55.7567,55.9978,55.7567,55.9353,179029.0
2016-03-17 09:50:00,62.63,62.64,62.37,62.45,121425.0,55.9353,55.9442,55.7031,55.7745,121425.0
2016-03-17 09:55:00,62.46,62.54,62.35,62.42,74696.0,55.7835,55.8549,55.6852,55.7477,74696.0
2016-03-17 10:00:00,62.43,62.43,62.34,62.4,92753.0,55.7567,55.7567,55.6763,55.7299,92753.0
2016-03-17 10:05:00,62.4,62.51,62.35,62.48,114761.0,55.7299,55.8281,55.6852,55.8013,114761.0
2016-03-17 10:10:00,62.5,62.5,62.36,62.5,111186.0,55.8192,55.8192,55.6942,55.8192,111186.0
2016-03-17 10:15:00,62.51,62.52,62.4,62.44,61079.0,55.8281,55.8371,55.7299,55.7656,61079.0
2016-03-17 10:20:00,62.44,62.48,62.38,62.42,68943.0,55.7656,55.8013,55.712,55.7477,68943.0
2016-03-17 10:25:00,62.41,62.5,62.36,62.48,84993.0,55.7388,55.8192,55.6942,55.8013,84993.0
2016-03-17 10:30:00,62.47,62.51,62.41,62.47,76642.0,55.7924,55.8281,55.7388,55.7924,76642.0
2016-03-17 10:35:00,62.48,62.6,62.47,62.59,87099.0,55.8013,55.9085,55.7924,55.8996,87099.0
2016-03-17 10:40:00,62.6,62.7,62.58,62.64,97983.0,55.9085,55.9978,55.8906,55.9442,97983.0
2016-03-17 10:45:00,62.64,62.65,62.54,62.61,67494.0,55.9442,55.9532,55.8549,55.9174,67494.0
2016-03-17 10:50:00,62.59,62.62,62.47,62.48,34941.0,55.8996,55.9264,55.7924,55.8013,34941.0
2016-03-17 10:55:00,62.47,62.6,62.44,62.55,72785.0,55.7924,55.9085,55.7656,55.8639,72785.0
2016-03-17 11:00:00,62.55,62.55,62.4,62.4,89868.0,55.8639,55.8639,55.7299,55.7299,89868.0
2016-03-17 11:05:00,62.4,62.46,62.35,62.4,168744.0,55.7299,55.7835,55.6852,55.7299,168744.0
2016-03-17 11:10:00,62.4,62.48,62.38,62.48,42018.0,55.7299,55.8013,55.712,55.8013,42018.0
2016-03-17 11:15:00,62.48,62.52,62.43,62.47,65688.0,55.8013,55.8371,55.7567,55.7924,65688.0
2016-03-17 11:20:00,62.47,62.48,62.43,62.48,59980.0,55.7924,55.8013,55.7567,55.8013,59980.0
2016-03-17 11:25:00,62.48,62.53,62.44,62.46,42042.0,55.8013,55.846,55.7656,55.7835,42042.0
2016-03-17 11:30:00,62.47,62.58,62.44,62.45,66063.0,55.7924,55.8906,55.7656,55.7745,66063.0
2016-03-17 11:35:00,62.44,62.46,62.4,62.45,75792.0,55.7656,55.7835,55.7299,55.7745,75792.0
2016-03-17 11:40:00,62.44,62.51,62.42,62.5,56723.0,55.7656,55.8281,55.7477,55.8192,56723.0
2016-03-17 11:45:00,62.51,62.67,62.51,62.65,79176.0,55.8281,55.971,55.8281,55.9532,79176.0
2016-03-17 11:50:00,62.64,62.77,62.57,62.73,121868.0,55.9442,56.0603,55.8817,56.0246,121868.0
2016-03-17 11:55:00,62.73,62.9,62.7,62.88,159035.0,56.0246,56.1764,55.9978,56.1586,159035.0
2016-03-17 12:00:00,62.88,62.89,62.7,62.73,57145.0,56.1586,56.1675,55.9978,56.0246,57145.0
2016-03-17 12:05:00,62.73,62.83,62.72,62.8,76861.0,56.0246,56.1139,56.0157,56.0871,76861.0
2016-03-17 12:10:00,62.8,62.84,62.8,62.82,55199.0,56.0871,56.1229,56.0871,56.105,55199.0
2016-03-17 12:15:00,62.82,62.89,62.8,62.88,83486.0,56.105,56.1675,56.0871,56.1586,83486.0
2016-03-17 12:20:00,62.88,62.93,62.85,62.89,69571.0,56.1586,56.2032,56.1318,56.1675,69571.0
2016-03-17 12:25:00,62.89,62.92,62.85,62.87,56491.0,56.1675,56.1943,56.1318,56.1496,56491.0
2016-03-17 12:30:00,62.86,62.92,62.85,62.92,53180.0,56.1407,56.1943,56.1318,56.1943,53180.0
2016-03-17 12:35:00,62.92,62.92,62.86,62.9,108355.0,56.1943,56.1943,56.1407,56.1764,108355.0
2016-03-17 12:40:00,62.9,62.97,62.89,62.97,94321.0,56.1764,56.239,56.1675,56.239,94321.0
2016-03-17 12:45:00,62.97,63.08,62.96,63.01,234137.0,56.239,56.3372,56.23,56.2747,234137.0
2016-03-17 12:50:00,63.02,63.03,62.94,62.99,136338.0,56.2836,56.2925,56.2122,56.2568,136338.0
2016-03-17 12:55:00,62.99,63.24,62.99,63.19,197161.0,56.2568,56.4801,56.2568,56.4354,197161.0
2016-03-17 13:00:00,63.19,63.22,63.13,63.16,134988.0,56.4354,56.4622,56.3819,56.4086,134988.0
2016-03-17 13:05:00,63.16,63.17,63.0,63.04,138070.0,56.4086,56.4176,56.2657,56.3015,138070.0
2016-03-17 13:10:00,63.03,63.04,62.98,63.01,138047.0,56.2925,56.3015,56.2479,56.2747,138047.0
2016-03-17 13:15:00,63.01,63.1,63.0,63.05,64497.0,56.2747,56.3551,56.2657,56.3104,64497.0
2016-03-17 13:20:00,63.05,63.1,63.02,63.08,60633.0,56.3104,56.3551,56.2836,56.3372,60633.0
2016-03-17 13:25:00,63.08,63.13,63.08,63.09,38935.0,56.3372,56.3819,56.3372,56.3461,38935.0
2016-03-17 13:30:00,63.09,63.13,63.04,63.1,56256.0,56.3461,56.3819,56.3015,56.3551,56256.0
2016-03-17 13:35:00,63.1,63.21,63.09,63.2,93848.0,56.3551,56.4533,56.3461,56.4444,93848.0
2016-03-17 13:40:00,63.2,63.25,63.17,63.19,88000.0,56.4444,56.489,56.4176,56.4354,88000.0
2016-03-17 13:45:00,63.19,63.25,63.16,63.17,51898.0,56.4354,56.489,56.4086,56.4176,51898.0
2016-03-17 13:50:00,63.18,63.24,63.13,63.18,62755.0,56.4265,56.4801,56.3819,56.4265,62755.0
2016-03-17 13:55:00,63.18,63.25,63.16,63.23,82021.0,56.4265,56.489,56.4086,56.4712,82021.0
2016-03-17 14:00:00,63.23,63.23,63.19,63.22,56088.0,56.4712,56.4712,56.4354,56.4622,56088.0
2016-03-17 14:05:00,63.22,63.23,63.15,63.15,74934.0,56.4622,56.4712,56.3997,56.3997,74934.0
2016-03-17 14:10:00,63.15,63.15,63.1,63.13,75327.0,56.3997,56.3997,56.3551,56.3819,75327.0
2016-03-17 14:15:00,63.13,63.2,63.12,63.17,62618.0,56.3819,56.4444,56.3729,56.4176,62618.0
2016-03-17 14:20:00,63.17,63.2,63.13,63.16,72065.0,56.4176,56.4444,56.3819,56.4086,72065.0
2016-03-17 14:25:00,63.16,63.17,63.1,63.16,67239.0,56.4086,56.4176,56.3551,56.4086,67239.0
2016-03-17 14:30:00,63.16,63.18,63.14,63.16,88636.0,56.4086,56.4265,56.3908,56.4086,88636.0
2016-03-17 14:35:00,63.17,63.18,63.1,63.12,95477.0,56.4176,56.4265,56.3551,56.3729,95477.0
2016-03-17 14:40:00,63.11,63.15,63.11,63.13,100956.0,56.364,56.3997,56.364,56.3819,100956.0
2016-03-17 14:45:00,63.12,63.15,63.1,63.13,108904.0,56.3729,56.3997,56.3551,56.3819,108904.0
2016-03-17 14:50:00,63.14,63.15,63.11,63.12,82774.0,56.3908,56.3997,56.364,56.3729,82774.0
2016-03-17 14:55:00,63.13,63.14,63.09,63.1,74312.0,56.3819,56.3908,56.3461,56.3551,74312.0
2016-03-17 15:00:00,63.1,63.3,63.1,63.3,110268.0,56.3551,56.5337,56.3551,56.5337,110268.0
2016-03-17 15:05:00,63.3,63.3,63.24,63.26,96773.0,56.5337,56.5337,56.4801,56.498,96773.0
2016-03-17 15:10:00,63.26,63.26,63.19,63.21,107952.0,56.498,56.498,56.4354,56.4533,107952.0
2016-03-17 15:15:00,63.2,63.22,63.18,63.2,122253.0,56.4444,56.4622,56.4265,56.4444,122253.0
2016-03-17 15:20:00,63.2,63.28,63.19,63.27,109875.0,56.4444,56.5158,56.4354,56.5069,109875.0
2016-03-17 15:25:00,63.27,63.38,63.25,63.37,171269.0,56.5069,56.6051,56.489,56.5962,171269.0
2016-03-17 15:30:00,63.38,63.38,63.29,63.32,137837.0,56.6051,56.6051,56.5248,56.5515,137837.0
2016-03-17 15:35:00,63.32,63.33,63.28,63.32,148298.0,56.5515,56.5605,56.5158,56.5515,148298.0
2016-03-17 15:40:00,63.32,63.32,63.25,63.27,137951.0,56.5515,56.5515,56.489,56.5069,137951.0
2016-03-17 15:45:00,63.26,63.27,63.16,63.16,209205.0,56.498,56.5069,56.4086,56.4086,209205.0
2016-03-17 15:50:00,63.17,63.25,63.17,63.18,210069.0,56.4176,56.489,56.4176,56.4265,210069.0
2016-03-17 15:55:00,63.18,63.22,63.15,63.17,377430.0,56.4265,56.4622,56.3997,56.4176,377430.0
2016-03-18 09:30:00,63.55,63.67,63.39,63.43,2058329.0,56.757,56.8641,56.6141,56.6498,2058329.0
2016-03-18 09:35:00,63.45,63.62,63.22,63.32,165907.0,56.6676,56.8195,56.4622,56.5515,165907.0
2016-03-18 09:40:00,63.3,63.4,63.21,63.26,111620.0,56.5337,56.623,56.4533,56.498,111620.0
2016-03-18 09:45:00,63.27,63.31,62.94,62.98,140090.0,56.5069,56.5426,56.2122,56.2479,140090.0
2016-03-18 09:50:00,63.0,63.14,62.95,63.09,123828.0,56.2657,56.3908,56.2211,56.3461,123828.0
2016-03-18 09:55:00,63.1,63.21,63.06,63.16,93971.0,56.3551,56.4533,56.3193,56.4086,93971.0
2016-03-18 10:00:00,63.17,63.19,62.88,62.9,83912.0,56.4176,56.4354,56.1586,56.1764,83912.0
2016-03-18 10:05:00,62.89,63.03,62.85,62.9,175366.0,56.1675,56.2925,56.1318,56.1764,175366.0
2016-03-18 10:10:00,62.9,63.13,62.89,63.07,86687.0,56.1764,56.3819,56.1675,56.3283,86687.0
2016-03-18 10:15:00,63.07,63.08,62.95,62.96,59836.0,56.3283,56.3372,56.2211,56.23,59836.0
2016-03-18 10:20:00,62.97,63.0,62.95,63.0,44334.0,56.239,56.2657,56.2211,56.2657,44334.0
2016-03-18 10:25:00,63.0,63.2,62.98,63.17,73845.0,56.2657,56.4444,56.2479,56.4176,73845.0
2016-03-18 10:30:00,63.18,63.27,63.16,63.27,68212.0,56.4265,56.5069,56.4086,56.5069,68212.0
2016-03-18 10:35:00,63.27,63.44,63.17,63.41,163655.0,56.5069,56.6587,56.4176,56.6319,163655.0
2016-03-18 10:40:00,63.41,63.55,63.38,63.54,92325.0,56.6319,56.757,56.6051,56.748,92325.0
2016-03-18 10:45:00,63.54,63.86,63.54,63.85,160715.0,56.748,57.0338,56.748,57.0249,160715.0
2016-03-18 10:50:00,63.84,63.97,63.81,63.9,152419.0,57.016,57.1321,56.9892,57.0695,152419.0
2016-03-18 10:55:00,63.9,63.98,63.81,63.83,121848.0,57.0695,57.141,56.9892,57.007,121848.0
2016-03-18 11:00:00,63.83,63.91,63.78,63.85,106711.0,57.007,57.0785,56.9624,57.0249,106711.0
2016-03-18 11:05:00,63.85,63.9,63.74,63.75,88708.0,57.0249,57.0695,56.9266,56.9356,88708.0
2016-03-18 11:10:00,63.75,63.83,63.71,63.78,70398.0,56.9356,57.007,56.8999,56.9624,70398.0
2016-03-18 11:15:00,63.79,63.88,63.75,63.75,75637.0,56.9713,57.0517,56.9356,56.9356,75637.0
2016-03-18 11:20:00,63.75,63.75,63.61,63.64,102143.0,56.9356,56.9356,56.8105,56.8373,102143.0
2016-03-18 11:25:00,63.65,63.7,63.6,63.67,59800.0,56.8463,56.8909,56.8016,56.8641,59800.0
2016-03-18 11:30:00,63.66,63.75,63.61,63.66,46178.0,56.8552,56.9356,56.8105,56.8552,46178.0
2016-03-18 11:35:00,63.66,63.87,63.64,63.87,92546.0,56.8552,57.0428,56.8373,57.0428,92546.0
2016-03-18 11:40:00,63.86,63.92,63.85,63.89,65563.0,57.0338,57.0874,57.0249,57.0606,65563.0
2016-03-18 11:45:00,63.88,63.97,63.81,63.82,108279.0,57.0517,57.1321,56.9892,56.9981,108279.0
2016-03-18 11:50:00,63.82,63.83,63.67,63.69,56748.0,56.9981,57.007,56.8641,56.882,56748.0
2016-03-18 11:55:00,63.7,63.82,63.69,63.77,84245.0,56.8909,56.9981,56.882,56.9534,84245.0
2016-03-18 12:00:00,63.76,63.77,63.68,63.72,43003.0,56.9445,56.9534,56.8731,56.9088,43003.0
2016-03-18 12:05:00,63.72,63.73,63.63,63.66,48665.0,56.9088,56.9177,56.8284,56.8552,48665.0
2016-03-18 12:10:00,63.65,63.68,63.63,63.66,35677.0,56.8463,56.8731,56.8284,56.8552,35677.0
2016-03-18 12:15:00,63.67,63.79,63.64,63.79,47616.0,56.8641,56.9713,56.8373,56.9713,47616.0
2016-03-18 12:20:00,63.79,63.88,63.76,63.83,62682.0,56.9713,57.0517,56.9445,57.007,62682.0
2016-03-18 12:25:00,63.82,63.85,63.79,63.82,29793.0,56.9981,57.0249,56.9713,56.9981,29793.0
2016-03-18 12:30:00,63.82,63.83,63.71,63.71,39176.0,56.9981,57.007,56.8999,56.8999,39176.0
2016-03-18 12:35:00,63.71,63.72,63.65,63.7,43739.0,56.8999,56.9088,56.8463,56.8909,43739.0
2016-03-18 12:40:00,63.71,63.71,63.59,63.69,65357.0,56.8999,56.8999,56.7927,56.882,65357.0
2016-03-18 12:45:00,63.7,63.72,63.66,63.67,28294.0,56.8909,56.9088,56.8552,56.8641,28294.0
2016-03-18 12:50:00,63.66,63.66,63.59,63.66,240069.0,56.8552,56.8552,56.7927,56.8552,240069.0
2016-03-18 12:55:00,63.66,63.66,63.56,63.56,58928.0,56.8552,56.8552,56.7659,56.7659,58928.0
2016-03-18 13:00:00,63.57,63.63,63.55,63.59,47242.0,56.7748,56.8284,56.757,56.7927,47242.0
2016-03-18 13:05:00,63.6,63.65,63.54,63.55,39611.0,56.8016,56.8463,56.748,56.757,39611.0
2016-03-18 13:10:00,63.55,63.61,63.53,63.56,42344.0,56.757,56.8105,56.7391,56.7659,42344.0
2016-03-18 13:15:00,63.57,63.65,63.55,63.59,44620.0,56.7748,56.8463,56.757,56.7927,44620.0
2016-03-18 13:20:00,63.6,63.64,63.56,63.63,54872.0,56.8016,56.8373,56.7659,56.8284,54872.0
2016-03-18 13:25:00,63.62,63.68,63.62,63.66,132425.0,56.8195,56.8731,56.8195,56.8552,132425.0
2016-03-18 13:30:00,63.66,63.69,63.59,63.61,39045.0,56.8552,56.882,56.7927,56.8105,39045.0
2016-03-18 13:35:00,63.62,63.63,63.53,63.6,47557.0,56.8195,56.8284,56.7391,56.8016,47557.0
2016-03-18 13:40:00,63.59,63.6,63.52,63.57,28386.0,56.7927,56.8016,56.7302,56.7748,28386.0
2016-03-18 13:45:00,63.58,63.63,63.51,63.61,41700.0,56.7838,56.8284,56.7212,56.8105,41700.0
2016-03-18 13:50:00,63.61,63.62,63.56,63.59,75777.0,56.8105,56.8195,56.7659,56.7927,75777.0
2016-03-18 13:55:00,63.6,63.6,63.52,63.55,89648.0,56.8016,56.8016,56.7302,56.757,89648.0
2016-03-18 14:00:00,63.55,63.61,63.54,63.57,72528.0,56.757,56.8105,56.748,56.7748,72528.0
2016-03-18 14:05:00,63.57,63.6,63.55,63.56,68072.0,56.7748,56.8016,56.757,56.7659,68072.0
2016-03-18 14:10:00,63.57,63.58,63.53,63.55,61386.0,56.7748,56.7838,56.7391,56.757,61386.0
2016-03-18 14:15:00,63.54,63.57,63.52,63.57,44225.0,56.748,56.7748,56.7302,56.7748,44225.0
2016-03-18 14:20:00,63.57,63.59,63.55,63.57,55410.0,56.7748,56.7927,56.757,56.7748,55410.0
2016-03-18 14:25:00,63.57,63.59,63.54,63.56,69026.0,56.7748,56.7927,56.748,56.7659,69026.0
2016-03-18 14:30:00,63.56,63.59,63.53,63.58,58507.0,56.7659,56.7927,56.7391,56.7838,58507.0
2016-03-18 14:35:00,63.59,63.61,63.56,63.57,57725.0,56.7927,56.8105,56.7659,56.7748,57725.0
2016-03-18 14:40:00,63.57,63.59,63.5,63.51,109277.0,56.7748,56.7927,56.7123,56.7212,109277.0
2016-03-18 14:45:00,63.52,63.52,63.34,63.34,129028.0,56.7302,56.7302,56.5694,56.5694,129028.0
2016-03-18 14:50:00,63.34,63.35,63.18,63.19,94557.0,56.5694,56.5783,56.4265,56.4354,94557.0
2016-03-18 14:55:00,63.19,63.23,63.16,63.21,106825.0,56.4354,56.4712,56.4086,56.4533,106825.0
2016-03-18 15:00:00,63.22,63.29,63.21,63.26,130416.0,56.4622,56.5248,56.4533,56.498,130416.0
2016-03-18 15:05:00,63.26,63.27,63.21,63.21,129138.0,56.498,56.5069,56.4533,56.4533,129138.0
2016-03-18 15:10:00,63.21,63.24,63.17,63.18,125528.0,56.4533,56.4801,56.4176,56.4265,125528.0
2016-03-18 15:15:00,63.18,63.22,63.09,63.11,173792.0,56.4265,56.4622,56.3461,56.364,173792.0
2016-03-18 15:20:00,63.11,63.12,63.02,63.07,118412.0,56.364,56.3729,56.2836,56.3283,118412.0
2016-03-18 15:25:00,63.06,63.08,63.01,63.03,134025.0,56.3193,56.3372,56.2747,56.2925,134025.0
2016-03-18 15:30:00,63.02,63.04,63.0,63.03,163817.0,56.2836,56.3015,56.2657,56.2925,163817.0
2016-03-18 15:35:00,63.03,63.13,63.03,63.11,140463.0,56.2925,56.3819,56.2925,56.364,140463.0
2016-03-18 15:40:00,63.11,63.17,63.07,63.09,162101.0,56.364,56.4176,56.3283,56.3461,162101.0
2016-03-18 15:45:00,63.07,63.17,63.04,63.08,270659.0,56.3283,56.4176,56.3015,56.3372,270659.0
2016-03-18 15:50:00,63.08,63.09,62.95,62.96,333821.0,56.3372,56.3461,56.2211,56.23,333821.0
2016-03-18 15:55:00,62.96,63.04,62.93,62.95,726725.0,56.23,56.3015,56.2032,56.2211,726725.0
2016-03-21 09:30:00,63.55,64.6,63.4,64.6,876678.0,56.757,57.6947,56.623,57.6947,876678.0
2016-03-21 09:35:00,64.6,64.7,64.0,64.05,473484.0,57.6947,57.784,57.1589,57.2035,473484.0
2016-03-21 09:40:00,64.03,64.04,63.51,63.98,381661.0,57.1856,57.1946,56.7212,57.141,381661.0
2016-03-21 09:45:00,63.98,64.08,63.81,64.06,173264.0,57.141,57.2303,56.9892,57.2124,173264.0
2016-03-21 09:50:00,64.0,64.37,63.96,64.31,220340.0,57.1589,57.4893,57.1231,57.4357,220340.0
2016-03-21 09:55:00,64.32,64.4,64.17,64.23,196631.0,57.4447,57.5161,57.3107,57.3643,196631.0
2016-03-21 10:00:00,64.2,64.33,64.2,64.28,253554.0,57.3375,57.4536,57.3375,57.4089,253554.0
2016-03-21 10:05:00,64.29,64.4,64.25,64.38,192049.0,57.4179,57.5161,57.3821,57.4982,192049.0
2016-03-21 10:10:00,64.37,64.41,64.15,64.26,136478.0,57.4893,57.525,57.2928,57.3911,136478.0
2016-03-21 10:15:00,64.24,64.31,64.12,64.12,121724.0,57.3732,57.4357,57.266,57.266,121724.0
2016-03-21 10:20:00,64.12,64.42,64.11,64.32,225883.0,57.266,57.534,57.2571,57.4447,225883.0
2016-03-21 10:25:00,64.32,64.38,64.28,64.35,93776.0,57.4447,57.4982,57.4089,57.4714,93776.0
2016-03-21 10:30:00,64.36,64.65,64.34,64.57,243783.0,57.4804,57.7394,57.4625,57.6679,243783.0
2016-03-21 10:35:00,64.58,64.66,64.5,64.5,169569.0,57.6769,57.7483,57.6054,57.6054,169569.0
2016-03-21 10:40:00,64.51,64.51,64.28,64.35,210904.0,57.6143,57.6143,57.4089,57.4714,210904.0
2016-03-21 10:45:00,64.35,64.35,64.11,64.16,199368.0,57.4714,57.4714,57.2571,57.3018,199368.0
2016-03-21 10:50:00,64.15,64.42,64.15,64.32,108710.0,57.2928,57.534,57.2928,57.4447,108710.0
2016-03-21 10:55:00,64.32,64.46,64.3,64.37,165473.0,57.4447,57.5697,57.4268,57.4893,165473.0
2016-03-21 11:00:00,64.36,64.51,64.32,64.47,127569.0,57.4804,57.6143,57.4447,57.5786,127569.0
2016-03-21 11:05:00,64.46,64.57,64.36,64.45,160610.0,57.5697,57.6679,57.4804,57.5608,160610.0
2016-03-21 11:10:00,64.44,64.46,64.33,64.4,112641.0,57.5518,57.5697,57.4536,57.5161,112641.0
2016-03-21 11:15:00,64.4,64.5,64.35,64.44,117713.0,57.5161,57.6054,57.4714,57.5518,117713.0
2016-03-21 11:20:00,64.44,64.46,64.38,64.43,88226.0,57.5518,57.5697,57.4982,57.5429,88226.0
2016-03-21 11:25:00,64.43,64.46,64.39,64.45,102494.0,57.5429,57.5697,57.5072,57.5608,102494.0
2016-03-21 11:30:00,64.45,64.64,64.42,64.63,115305.0,57.5608,57.7304,57.534,57.7215,115305.0
2016-03-21 11:35:00,64.62,64.7,64.57,64.66,67941.0,57.7126,57.784,57.6679,57.7483,67941.0
2016-03-21 11:40:00,64.65,64.7,64.62,64.66,68766.0,57.7394,57.784,57.7126,57.7483,68766.0
2016-03-21 11:45:00,64.66,64.69,64.62,64.68,76672.0,57.7483,57.7751,57.7126,57.7662,76672.0
2016-03-21 11:50:00,64.67,64.69,64.57,64.65,91993.0,57.7572,57.7751,57.6679,57.7394,91993.0
2016-03-21 11:55:00,64.65,64.68,64.61,64.64,60204.0,57.7394,57.7662,57.7037,57.7304,60204.0
2016-03-21 12:00:00,64.64,64.7,64.62,64.69,81117.0,57.7304,57.784,57.7126,57.7751,81117.0
2016-03-21 12:05:00,64.67,64.76,64.64,64.75,115116.0,57.7572,57.8376,57.7304,57.8287,115116.0
2016-03-21 12:10:00,64.74,64.83,64.72,64.77,111073.0,57.8198,57.9001,57.8019,57.8465,111073.0
2016-03-21 12:15:00,64.78,64.83,64.7,64.79,91268.0,57.8555,57.9001,57.784,57.8644,91268.0
2016-03-21 12:20:00,64.79,64.82,64.74,64.79,63247.0,57.8644,57.8912,57.8198,57.8644,63247.0
2016-03-21 12:25:00,64.78,64.8,64.73,64.79,91876.0,57.8555,57.8733,57.8108,57.8644,91876.0
2016-03-21 12:30:00,64.8,64.96,64.78,64.94,121345.0,57.8733,58.0162,57.8555,57.9984,121345.0
2016-03-21 12:35:00,64.94,64.97,64.9,64.95,78998.0,57.9984,58.0252,57.9627,58.0073,78998.0
2016-03-21 12:40:00,64.96,64.99,64.9,64.94,124273.0,58.0162,58.043,57.9627,57.9984,124273.0
2016-03-21 12:45:00,64.94,64.99,64.94,64.99,62023.0,57.9984,58.043,57.9984,58.043,62023.0
2016-03-21 12:50:00,64.98,65.15,64.97,65.09,386713.0,58.0341,58.1859,58.0252,58.1323,386713.0
2016-03-21 12:55:00,65.08,65.1,65.05,65.08,133382.0,58.1234,58.1413,58.0966,58.1234,133382.0
2016-03-21 13:00:00,65.07,65.09,65.05,65.07,79851.0,58.1145,58.1323,58.0966,58.1145,79851.0
2016-03-21 13:05:00,65.07,65.08,64.9,64.93,171451.0,58.1145,58.1234,57.9627,57.9894,171451.0
2016-03-21 13:10:00,64.92,64.99,64.79,64.94,197975.0,57.9805,58.043,57.8644,57.9984,197975.0
2016-03-21 13:15:00,64.94,65.13,64.93,65.09,101669.0,57.9984,58.1681,57.9894,58.1323,101669.0
2016-03-21 13:20:00,65.1,65.25,65.09,65.24,105915.0,58.1413,58.2752,58.1323,58.2663,105915.0
2016-03-21 13:25:00,65.24,65.25,65.12,65.16,158963.0,58.2663,58.2752,58.1591,58.1949,158963.0
2016-03-21 13:30:00,65.16,65.21,65.11,65.17,79423.0,58.1949,58.2395,58.1502,58.2038,79423.0
2016-03-21 13:35:00,65.16,65.17,65.03,65.03,95397.0,58.1949,58.2038,58.0788,58.0788,95397.0
2016-03-21 13:40:00,65.03,65.13,65.01,65.13,87142.0,58.0788,58.1681,58.0609,58.1681,87142.0
2016-03-21 13:45:00,65.13,65.18,65.06,65.13,103934.0,58.1681,58.2127,58.1056,58.1681,103934.0
2016-03-21 13:50:00,65.13,65.16,65.08,65.15,63144.0,58.1681,58.1949,58.1234,58.1859,63144.0
2016-03-21 13:55:00,65.16,65.29,65.14,65.25,79129.0,58.1949,58.311,58.177,58.2752,79129.0
2016-03-21 14:00:00,65.24,65.26,65.06,65.09,105107.0,58.2663,58.2842,58.1056,58.1323,105107.0
2016-03-21 14:05:00,65.09,65.1,64.96,65.01,168786.0,58.1323,58.1413,58.0162,58.0609,168786.0
2016-03-21 14:10:00,65.01,65.01,64.87,64.9,126941.0,58.0609,58.0609,57.9359,57.9627,126941.0
2016-03-21 14:15:00,64.9,64.96,64.88,64.95,55845.0,57.9627,58.0162,57.9448,58.0073,55845.0
2016-03-21 14:20:00,64.95,65.1,64.93,65.1,91842.0,58.0073,58.1413,57.9894,58.1413,91842.0
2016-03-21 14:25:00,65.1,65.11,64.92,65.02,106782.0,58.1413,58.1502,57.9805,58.0698,106782.0
2016-03-21 14:30:00,65.03,65.05,64.95,65.02,86885.0,58.0788,58.0966,58.0073,58.0698,86885.0
2016-03-21 14:35:00,65.02,65.03,64.86,64.95,99766.0,58.0698,58.0788,57.9269,58.0073,99766.0
2016-03-21 14:40:00,64.95,64.97,64.8,64.82,105146.0,58.0073,58.0252,57.8733,57.8912,105146.0
2016-03-21 14:45:00,64.81,64.85,64.75,64.84,83219.0,57.8823,57.918,57.8287,57.9091,83219.0
2016-03-21 14:50:00,64.84,64.92,64.78,64.85,73827.0,57.9091,57.9805,57.8555,57.918,73827.0
2016-03-21 14:55:00,64.85,64.85,64.75,64.76,77321.0,57.918,57.918,57.8287,57.8376,77321.0
2016-03-21 15:00:00,64.76,64.77,64.7,64.72,113760.0,57.8376,57.8465,57.784,57.8019,113760.0
2016-03-21 15:05:00,64.72,64.87,64.64,64.87,125537.0,57.8019,57.9359,57.7304,57.9359,125537.0
2016-03-21 15:10:00,64.86,64.86,64.7,64.81,124779.0,57.9269,57.9269,57.784,57.8823,124779.0
2016-03-21 15:15:00,64.81,64.81,64.63,64.66,137398.0,57.8823,57.8823,57.7215,57.7483,137398.0
2016-03-21 15:20:00,64.67,64.69,64.64,64.66,104034.0,57.7572,57.7751,57.7304,57.7483,104034.0
2016-03-21 15:25:00,64.66,64.69,64.62,64.67,81380.0,57.7483,57.7751,57.7126,57.7572,81380.0
2016-03-21 15:30:00,64.66,64.7,64.59,64.59,173733.0,57.7483,57.784,57.6858,57.6858,173733.0
2016-03-21 15:35:00,64.59,64.6,64.51,64.51,185606.0,57.6858,57.6947,57.6143,57.6143,185606.0
2016-03-21 15:40:00,64.52,64.57,64.51,64.53,168373.0,57.6233,57.6679,57.6143,57.6322,168373.0
2016-03-21 15:45:00,64.53,64.64,64.51,64.59,213246.0,57.6322,57.7304,57.6143,57.6858,213246.0
2016-03-21 15:50:00,64.59,64.66,64.57,64.64,350273.0,57.6858,57.7483,57.6679,57.7304,350273.0
2016-03-21 15:55:00,64.64,64.75,64.63,64.7,496486.0,57.7304,57.8287,57.7215,57.784,496486.0
2016-03-22 09:30:00,64.83,65.25,64.75,65.15,639787.0,57.9001,58.2752,57.8287,58.1859,639787.0
2016-03-22 09:35:00,65.15,65.29,64.91,64.93,373292.0,58.1859,58.311,57.9716,57.9894,373292.0
2016-03-22 09:40:00,64.92,64.94,64.7,64.9,342189.0,57.9805,57.9984,57.784,57.9627,342189.0
2016-03-22 09:45:00,64.88,64.89,64.43,64.52,240700.0,57.9448,57.9537,57.5429,57.6233,240700.0
2016-03-22 09:50:00,64.51,64.53,64.31,64.46,212499.0,57.6143,57.6322,57.4357,57.5697,212499.0
2016-03-22 09:55:00,64.47,64.55,64.33,64.46,302599.0,57.5786,57.6501,57.4536,57.5697,302599.0
2016-03-22 10:00:00,64.48,64.58,64.17,64.25,325011.0,57.5875,57.6769,57.3107,57.3821,325011.0
2016-03-22 10:05:00,64.25,64.35,64.2,64.31,209813.0,57.3821,57.4714,57.3375,57.4357,209813.0
2016-03-22 10:10:00,64.31,64.65,64.3,64.51,152132.0,57.4357,57.7394,57.4268,57.6143,152132.0
2016-03-22 10:15:00,64.52,64.6,64.35,64.37,138224.0,57.6233,57.6947,57.4714,57.4893,138224.0
2016-03-22 10:20:00,64.36,64.5,64.35,64.42,132796.0,57.4804,57.6054,57.4714,57.534,132796.0
2016-03-22 10:25:00,64.42,64.5,64.35,64.43,133841.0,57.534,57.6054,57.4714,57.5429,133841.0
2016-03-22 10:30:00,64.42,64.51,64.35,64.51,110041.0,57.534,57.6143,57.4714,57.6143,110041.0
2016-03-22 10:35:00,64.51,64.58,64.45,64.54,79392.0,57.6143,57.6769,57.5608,57.6411,79392.0
2016-03-22 10:40:00,64.55,64.77,64.52,64.77,158868.0,57.6501,57.8465,57.6233,57.8465,158868.0
2016-03-22 10:45:00,64.77,64.87,64.7,64.81,144885.0,57.8465,57.9359,57.784,57.8823,144885.0
2016-03-22 10:50:00,64.81,64.93,64.8,64.85,124536.0,57.8823,57.9894,57.8733,57.918,124536.0
2016-03-22 10:55:00,64.86,64.89,64.77,64.88,122987.0,57.9269,57.9537,57.8465,57.9448,122987.0
2016-03-22 11:00:00,64.88,64.97,64.83,64.9,152788.0,57.9448,58.0252,57.9001,57.9627,152788.0
2016-03-22 11:05:00,64.91,64.93,64.75,64.76,126255.0,57.9716,57.9894,57.8287,57.8376,126255.0
2016-03-22 11:10:00,64.76,64.84,64.68,64.77,106037.0,57.8376,57.9091,57.7662,57.8465,106037.0
2016-03-22 11:15:00,64.78,64.85,64.77,64.82,67953.0,57.8555,57.918,57.8465,57.8912,67953.0
2016-03-22 11:20:00,64.82,64.99,64.81,64.97,122076.0,57.8912,58.043,57.8823,58.0252,122076.0
2016-03-22 11:25:00,64.96,65.0,64.9,64.91,100706.0,58.0162,58.052,57.9627,57.9716,100706.0
2016-03-22 11:30:00,64.92,64.93,64.75,64.76,104823.0,57.9805,57.9894,57.8287,57.8376,104823.0
2016-03-22 11:35:00,64.76,64.83,64.74,64.81,112416.0,57.8376,57.9001,57.8198,57.8823,112416.0
2016-03-22 11:40:00,64.81,64.85,64.77,64.81,64328.0,57.8823,57.918,57.8465,57.8823,64328.0
2016-03-22 11:45:00,64.8,64.81,64.66,64.68,111547.0,57.8733,57.8823,57.7483,57.7662,111547.0
2016-03-22 11:50:00,64.69,64.73,64.65,64.66,55931.0,57.7751,57.8108,57.7394,57.7483,55931.0
2016-03-22 11:55:00,64.65,64.67,64.53,64.62,97584.0,57.7394,57.7572,57.6322,57.7126,97584.0
2016-03-22 12:00:00,64.62,64.73,64.62,64.67,63756.0,57.7126,57.8108,57.7126,57.7572,63756.0
2016-03-22 12:05:00,64.66,64.69,64.55,64.67,84389.0,57.7483,57.7751,57.6501,57.7572,84389.0
2016-03-22 12:10:00,64.66,64.73,64.64,64.7,89919.0,57.7483,57.8108,57.7304,57.784,89919.0
2016-03-22 12:15:00,64.7,64.82,64.68,64.75,78268.0,57.784,57.8912,57.7662,57.8287,78268.0
2016-03-22 12:20:00,64.76,64.76,64.69,64.73,64383.0,57.8376,57.8376,57.7751,57.8108,64383.0
2016-03-22 12:25:00,64.73,64.82,64.66,64.79,94913.0,57.8108,57.8912,57.7483,57.8644,94913.0
2016-03-22 12:30:00,64.8,64.81,64.69,64.69,76634.0,57.8733,57.8823,57.7751,57.7751,76634.0
2016-03-22 12:35:00,64.69,64.73,64.66,64.69,65099.0,57.7751,57.8108,57.7483,57.7751,65099.0
2016-03-22 12:40:00,64.7,64.87,64.68,64.84,77648.0,57.784,57.9359,57.7662,57.9091,77648.0
2016-03-22 12:45:00,64.85,64.85,64.77,64.78,62170.0,57.918,57.918,57.8465,57.8555,62170.0
2016-03-22 12:50:00,64.78,64.78,64.72,64.74,54770.0,57.8555,57.8555,57.8019,57.8198,54770.0
2016-03-22 12:55:00,64.74,64.88,64.73,64.87,100678.0,57.8198,57.9448,57.8108,57.9359,100678.0
2016-03-22 13:00:00,64.87,64.98,64.85,64.98,95842.0,57.9359,58.0341,57.918,58.0341,95842.0
2016-03-22 13:05:00,64.97,65.0,64.93,64.98,89552.0,58.0252,58.052,57.9894,58.0341,89552.0
2016-03-22 13:10:00,64.96,64.98,64.85,64.9,127896.0,58.0162,58.0341,57.918,57.9627,127896.0
2016-03-22 13:15:00,64.91,65.0,64.9,64.99,73826.0,57.9716,58.052,57.9627,58.043,73826.0
2016-03-22 13:20:00,64.99,65.0,64.95,64.98,64945.0,58.043,58.052,58.0073,58.0341,64945.0
2016-03-22 13:25:00,64.99,65.15,64.98,65.14,156812.0,58.043,58.1859,58.0341,58.177,156812.0
2016-03-22 13:30:00,65.13,65.14,65.05,65.08,69659.0,58.1681,58.177,58.0966,58.1234,69659.0
2016-03-22 13:35:00,65.08,65.16,65.06,65.16,121397.0,58.1234,58.1949,58.1056,58.1949,121397.0
2016-03-22 13:40:00,65.16,65.16,65.06,65.14,183665.0,58.1949,58.1949,58.1056,58.177,183665.0
2016-03-22 13:45:00,65.14,65.36,65.13,65.27,216000.0,58.177,58.3735,58.1681,58.2931,216000.0
2016-03-22 13:50:00,65.28,65.36,65.23,65.31,130031.0,58.302,58.3735,58.2574,58.3288,130031.0
2016-03-22 13:55:00,65.31,65.44,65.22,65.38,284680.0,58.3288,58.4449,58.2484,58.3913,284680.0
2016-03-22 14:00:00,65.36,65.36,65.25,65.34,159824.0,58.3735,58.3735,58.2752,58.3556,159824.0
2016-03-22 14:05:00,65.34,65.35,65.14,65.18,119877.0,58.3556,58.3646,58.177,58.2127,119877.0
2016-03-22 14:10:00,65.18,65.3,65.17,65.21,108764.0,58.2127,58.3199,58.2038,58.2395,108764.0
2016-03-22 14:15:00,65.21,65.24,65.12,65.18,108823.0,58.2395,58.2663,58.1591,58.2127,108823.0
2016-03-22 14:20:00,65.18,65.2,65.07,65.12,99249.0,58.2127,58.2306,58.1145,58.1591,99249.0
2016-03-22 14:25:00,65.12,65.18,65.11,65.17,80055.0,58.1591,58.2127,58.1502,58.2038,80055.0
2016-03-22 14:30:00,65.17,65.17,65.1,65.12,99903.0,58.2038,58.2038,58.1413,58.1591,99903.0
2016-03-22 14:35:00,65.12,65.14,65.03,65.08,158500.0,58.1591,58.177,58.0788,58.1234,158500.0
2016-03-22 14:40:00,65.08,65.2,65.05,65.12,151991.0,58.1234,58.2306,58.0966,58.1591,151991.0
2016-03-22 14:45:00,65.11,65.12,65.04,65.08,105756.0,58.1502,58.1591,58.0877,58.1234,105756.0
2016-03-22 14:50:00,65.08,65.09,64.91,64.94,259649.0,58.1234,58.1323,57.9716,57.9984,259649.0
2016-03-22 14:55:00,64.94,64.94,64.79,64.81,169528.0,57.9984,57.9984,57.8644,57.8823,169528.0
2016-03-22 15:00:00,64.81,64.91,64.8,64.87,180429.0,57.8823,57.9716,57.8733,57.9359,180429.0
2016-03-22 15:05:00,64.87,64.89,64.8,64.84,101002.0,57.9359,57.9537,57.8733,57.9091,101002.0
2016-03-22 15:10:00,64.85,64.94,64.84,64.94,154776.0,57.918,57.9984,57.9091,57.9984,154776.0
2016-03-22 15:15:00,64.94,64.94,64.8,64.87,180627.0,57.9984,57.9984,57.8733,57.9359,180627.0
2016-03-22 15:20:00,64.87,65.09,64.86,65.01,241470.0,57.9359,58.1323,57.9269,58.0609,241470.0
2016-03-22 15:25:00,65.02,65.22,65.01,65.1,204777.0,58.0698,58.2484,58.0609,58.1413,204777.0
2016-03-22 15:30:00,65.1,65.11,64.98,64.98,314232.0,58.1413,58.1502,58.0341,58.0341,314232.0
2016-03-22 15:35:00,64.98,65.06,64.94,64.98,223911.0,58.0341,58.1056,57.9984,58.0341,223911.0
2016-03-22 15:40:00,64.99,65.15,64.97,65.14,298205.0,58.043,58.1859,58.0252,58.177,298205.0
2016-03-22 15:45:00,65.14,65.18,65.02,65.13,340855.0,58.177,58.2127,58.0698,58.1681,340855.0
2016-03-22 15:50:00,65.13,65.13,64.97,64.98,525436.0,58.1681,58.1681,58.0252,58.0341,525436.0
2016-03-22 15:55:00,64.99,65.13,64.88,64.92,927618.0,58.043,58.1681,57.9448,57.9805,927618.0
2016-03-23 09:30:00,61.33,62.01,61.15,61.95,1737978.0,54.7743,55.3816,54.6135,55.328,1737978.0
2016-03-23 09:35:00,61.96,62.3,61.61,61.74,1001187.0,55.3369,55.6406,55.0243,55.1404,1001187.0
2016-03-23 09:40:00,61.77,62.12,61.53,61.93,772197.0,55.1672,55.4798,54.9529,55.3101,772197.0
2016-03-23 09:45:00,61.95,62.2,61.62,61.77,711700.0,55.328,55.5513,55.0333,55.1672,711700.0
2016-03-23 09:50:00,61.79,62.43,61.78,62.39,795270.0,55.1851,55.7567,55.1762,55.721,795270.0
2016-03-23 09:55:00,62.39,62.41,62.0,62.32,460184.0,55.721,55.7388,55.3726,55.6584,460184.0
2016-03-23 10:00:00,62.31,62.34,62.06,62.14,411603.0,55.6495,55.6763,55.4262,55.4977,411603.0
2016-03-23 10:05:00,62.14,62.2,61.77,62.04,511558.0,55.4977,55.5513,55.1672,55.4084,511558.0
2016-03-23 10:10:00,62.04,62.25,61.9,62.03,526605.0,55.4084,55.5959,55.2833,55.3994,526605.0
2016-03-23 10:15:00,62.03,62.22,61.91,62.03,366495.0,55.3994,55.5691,55.2923,55.3994,366495.0
2016-03-23 10:20:00,62.03,62.12,61.91,62.04,289823.0,55.3994,55.4798,55.2923,55.4084,289823.0
2016-03-23 10:25:00,62.05,62.22,62.04,62.1,349820.0,55.4173,55.5691,55.4084,55.462,349820.0
2016-03-23 10:30:00,62.1,62.19,62.03,62.06,235610.0,55.462,55.5423,55.3994,55.4262,235610.0
2016-03-23 10:35:00,62.07,62.16,61.93,62.12,216122.0,55.4352,55.5155,55.3101,55.4798,216122.0
2016-03-23 10:40:00,62.12,62.25,62.09,62.18,266119.0,55.4798,55.5959,55.453,55.5334,266119.0
2016-03-23 10:45:00,62.19,62.36,62.09,62.28,376135.0,55.5423,55.6942,55.453,55.6227,376135.0
2016-03-23 10:50:00,62.28,62.37,62.16,62.23,313431.0,55.6227,55.7031,55.5155,55.5781,313431.0
2016-03-23 10:55:00,62.21,62.58,62.2,62.48,575883.0,55.5602,55.8906,55.5513,55.8013,575883.0
2016-03-23 11:00:00,62.49,62.65,62.45,62.64,359860.0,55.8103,55.9532,55.7745,55.9442,359860.0
2016-03-23 11:05:00,62.63,62.8,62.51,62.59,441618.0,55.9353,56.0871,55.8281,55.8996,441618.0
2016-03-23 11:10:00,62.6,62.66,62.41,62.54,227316.0,55.9085,55.9621,55.7388,55.8549,227316.0
2016-03-23 11:15:00,62.54,62.66,62.25,62.36,273796.0,55.8549,55.9621,55.5959,55.6942,273796.0
2016-03-23 11:20:00,62.38,62.52,62.21,62.22,194029.0,55.712,55.8371,55.5602,55.5691,194029.0
2016-03-23 11:25:00,62.22,62.37,62.19,62.22,161221.0,55.5691,55.7031,55.5423,55.5691,161221.0
2016-03-23 11:30:00,62.22,62.37,62.12,62.2,151323.0,55.5691,55.7031,55.4798,55.5513,151323.0
2016-03-23 11:35:00,62.19,62.28,62.15,62.25,131815.0,55.5423,55.6227,55.5066,55.5959,131815.0
2016-03-23 11:40:00,62.25,62.41,62.23,62.26,156119.0,55.5959,55.7388,55.5781,55.6049,156119.0
2016-03-23 11:45:00,62.27,62.31,62.15,62.2,146243.0,55.6138,55.6495,55.5066,55.5513,146243.0
2016-03-23 11:50:00,62.21,62.34,62.15,62.22,119547.0,55.5602,55.6763,55.5066,55.5691,119547.0
2016-03-23 11:55:00,62.21,62.33,62.19,62.33,84984.0,55.5602,55.6674,55.5423,55.6674,84984.0
2016-03-23 12:00:00,62.33,62.52,62.29,62.49,168120.0,55.6674,55.8371,55.6316,55.8103,168120.0
2016-03-23 12:05:00,62.49,62.54,62.41,62.45,112734.0,55.8103,55.8549,55.7388,55.7745,112734.0
2016-03-23 12:10:00,62.45,62.59,62.41,62.57,103185.0,55.7745,55.8996,55.7388,55.8817,103185.0
2016-03-23 12:15:00,62.55,62.73,62.5,62.64,145237.0,55.8639,56.0246,55.8192,55.9442,145237.0
2016-03-23 12:20:00,62.64,62.75,62.63,62.73,111451.0,55.9442,56.0425,55.9353,56.0246,111451.0
2016-03-23 12:25:00,62.73,62.74,62.6,62.7,77021.0,56.0246,56.0335,55.9085,55.9978,77021.0
2016-03-23 12:30:00,62.71,62.8,62.68,62.75,125804.0,56.0067,56.0871,55.98,56.0425,125804.0
2016-03-23 12:35:00,62.74,62.74,62.63,62.67,54429.0,56.0335,56.0335,55.9353,55.971,54429.0
2016-03-23 12:40:00,62.69,62.76,62.67,62.74,111242.0,55.9889,56.0514,55.971,56.0335,111242.0
2016-03-23 12:45:00,62.73,62.8,62.7,62.8,87362.0,56.0246,56.0871,55.9978,56.0871,87362.0
2016-03-23 12:50:00,62.79,62.93,62.78,62.91,262098.0,56.0782,56.2032,56.0693,56.1854,262098.0
2016-03-23 12:55:00,62.9,63.09,62.9,63.06,293783.0,56.1764,56.3461,56.1764,56.3193,293783.0
2016-03-23 13:00:00,63.06,63.24,63.0,63.15,480236.0,56.3193,56.4801,56.2657,56.3997,480236.0
2016-03-23 13:05:00,63.15,63.23,62.93,63.04,324790.0,56.3997,56.4712,56.2032,56.3015,324790.0
2016-03-23 13:10:00,63.04,63.4,63.01,63.37,190345.0,56.3015,56.623,56.2747,56.5962,190345.0
2016-03-23 13:15:00,63.37,63.38,63.15,63.23,212095.0,56.5962,56.6051,56.3997,56.4712,212095.0
2016-03-23 13:20:00,63.24,63.44,63.13,63.34,190689.0,56.4801,56.6587,56.3819,56.5694,190689.0
2016-03-23 13:25:00,63.34,63.39,63.13,63.38,232273.0,56.5694,56.6141,56.3819,56.6051,232273.0
2016-03-23 13:30:00,63.38,63.45,63.25,63.3,189844.0,56.6051,56.6676,56.489,56.5337,189844.0
2016-03-23 13:35:00,63.3,63.4,63.15,63.37,161570.0,56.5337,56.623,56.3997,56.5962,161570.0
2016-03-23 13:40:00,63.37,63.38,63.17,63.19,166005.0,56.5962,56.6051,56.4176,56.4354,166005.0
2016-03-23 13:45:00,63.18,63.25,63.07,63.1,171405.0,56.4265,56.489,56.3283,56.3551,171405.0
2016-03-23 13:50:00,63.1,63.19,63.07,63.19,116107.0,56.3551,56.4354,56.3283,56.4354,116107.0
2016-03-23 13:55:00,63.19,63.2,62.86,62.88,241462.0,56.4354,56.4444,56.1407,56.1586,241462.0
2016-03-23 14:00:00,62.88,63.08,62.85,62.98,275079.0,56.1586,56.3372,56.1318,56.2479,275079.0
2016-03-23 14:05:00,62.99,63.06,62.82,62.84,149326.0,56.2568,56.3193,56.105,56.1229,149326.0
2016-03-23 14:10:00,62.83,62.87,62.6,62.65,225636.0,56.1139,56.1496,55.9085,55.9532,225636.0
2016-03-23 14:15:00,62.65,62.69,62.51,62.55,225359.0,55.9532,55.9889,55.8281,55.8639,225359.0
2016-03-23 14:20:00,62.53,62.67,62.41,62.66,269113.0,55.846,55.971,55.7388,55.9621,269113.0
2016-03-23 14:25:00,62.65,62.65,62.4,62.58,197428.0,55.9532,55.9532,55.7299,55.8906,197428.0
2016-03-23 14:30:00,62.57,62.8,62.57,62.77,201751.0,55.8817,56.0871,55.8817,56.0603,201751.0
2016-03-23 14:35:00,62.78,62.94,62.64,62.64,198611.0,56.0693,56.2122,55.9442,55.9442,198611.0
2016-03-23 14:40:00,62.63,62.72,62.5,62.54,148383.0,55.9353,56.0157,55.8192,55.8549,148383.0
2016-03-23 14:45:00,62.54,62.65,62.52,62.57,167831.0,55.8549,55.9532,55.8371,55.8817,167831.0
2016-03-23 14:50:00,62.57,62.57,62.41,62.49,162442.0,55.8817,55.8817,55.7388,55.8103,162442.0
2016-03-23 14:55:00,62.49,62.64,62.49,62.58,180834.0,55.8103,55.9442,55.8103,55.8906,180834.0
2016-03-23 15:00:00,62.58,62.58,62.41,62.44,117640.0,55.8906,55.8906,55.7388,55.7656,117640.0
2016-03-23 15:05:00,62.43,62.56,62.35,62.39,284382.0,55.7567,55.8728,55.6852,55.721,284382.0
2016-03-23 15:10:00,62.36,62.5,62.33,62.41,272095.0,55.6942,55.8192,55.6674,55.7388,272095.0
2016-03-23 15:15:00,62.41,62.5,62.34,62.5,270670.0,55.7388,55.8192,55.6763,55.8192,270670.0
2016-03-23 15:20:00,62.5,62.58,62.39,62.43,199485.0,55.8192,55.8906,55.721,55.7567,199485.0
2016-03-23 15:25:00,62.44,62.44,62.26,62.3,285924.0,55.7656,55.7656,55.6049,55.6406,285924.0
2016-03-23 15:30:00,62.31,62.42,62.26,62.36,438493.0,55.6495,55.7477,55.6049,55.6942,438493.0
2016-03-23 15:35:00,62.36,62.39,62.21,62.24,355220.0,55.6942,55.721,55.5602,55.587,355220.0
2016-03-23 15:40:00,62.24,62.43,62.22,62.32,398453.0,55.587,55.7567,55.5691,55.6584,398453.0
2016-03-23 15:45:00,62.32,62.41,62.25,62.35,473233.0,55.6584,55.7388,55.5959,55.6852,473233.0
2016-03-23 15:50:00,62.35,62.48,62.23,62.23,527568.0,55.6852,55.8013,55.5781,55.5781,527568.0
2016-03-23 15:55:00,62.23,62.48,62.21,62.43,680380.0,55.5781,55.8013,55.5602,55.7567,680380.0
2016-03-24 09:30:00,62.06,62.14,61.75,62.06,423008.0,55.4262,55.4977,55.1494,55.4262,423008.0
2016-03-24 09:35:00,62.08,62.08,61.68,61.95,311023.0,55.4441,55.4441,55.0868,55.328,311023.0
2016-03-24 09:40:00,61.97,62.06,61.85,61.95,144701.0,55.3458,55.4262,55.2387,55.328,144701.0
2016-03-24 09:45:00,61.94,61.94,61.8,61.85,173299.0,55.3191,55.3191,55.194,55.2387,173299.0
2016-03-24 09:50:00,61.84,61.97,61.71,61.87,187262.0,55.2297,55.3458,55.1136,55.2565,187262.0
2016-03-24 09:55:00,61.87,61.93,61.77,61.81,117276.0,55.2565,55.3101,55.1672,55.203,117276.0
2016-03-24 10:00:00,61.8,61.83,61.43,61.49,323518.0,55.194,55.2208,54.8636,54.9172,323518.0
2016-03-24 10:05:00,61.5,61.66,61.49,61.57,135787.0,54.9261,55.069,54.9172,54.9886,135787.0
2016-03-24 10:10:00,61.58,61.59,61.42,61.57,207619.0,54.9975,55.0065,54.8546,54.9886,207619.0
2016-03-24 10:15:00,61.57,61.65,61.54,61.55,121221.0,54.9886,55.0601,54.9618,54.9707,121221.0
2016-03-24 10:20:00,61.55,61.58,61.35,61.38,130564.0,54.9707,54.9975,54.7921,54.8189,130564.0
2016-03-24 10:25:00,61.38,61.38,61.12,61.13,237011.0,54.8189,54.8189,54.5867,54.5956,237011.0
2016-03-24 10:30:00,61.13,61.5,61.12,61.5,276290.0,54.5956,54.9261,54.5867,54.9261,276290.0
2016-03-24 10:35:00,61.5,61.5,61.38,61.45,115315.0,54.9261,54.9261,54.8189,54.8814,115315.0
2016-03-24 10:40:00,61.45,61.47,61.38,61.43,157818.0,54.8814,54.8993,54.8189,54.8636,157818.0
2016-03-24 10:45:00,61.43,61.47,61.35,61.38,133748.0,54.8636,54.8993,54.7921,54.8189,133748.0
2016-03-24 10:50:00,61.38,61.54,61.37,61.37,130909.0,54.8189,54.9618,54.81,54.81,130909.0
2016-03-24 10:55:00,61.38,61.49,61.25,61.48,122490.0,54.8189,54.9172,54.7028,54.9082,122490.0
2016-03-24 11:00:00,61.48,61.56,61.46,61.51,131406.0,54.9082,54.9797,54.8904,54.935,131406.0
2016-03-24 11:05:00,61.51,61.63,61.51,61.55,118590.0,54.935,55.0422,54.935,54.9707,118590.0
2016-03-24 11:10:00,61.55,61.65,61.53,61.59,94216.0,54.9707,55.0601,54.9529,55.0065,94216.0
2016-03-24 11:15:00,61.6,61.64,61.52,61.61,100328.0,55.0154,55.0511,54.944,55.0243,100328.0
2016-03-24 11:20:00,61.62,61.68,61.6,61.66,73342.0,55.0333,55.0868,55.0154,55.069,73342.0
2016-03-24 11:25:00,61.66,61.74,61.65,61.74,100877.0,55.069,55.1404,55.0601,55.1404,100877.0
2016-03-24 11:30:00,61.74,61.75,61.68,61.74,59301.0,55.1404,55.1494,55.0868,55.1404,59301.0
2016-03-24 11:35:00,61.74,61.92,61.72,61.89,126808.0,55.1404,55.3012,55.1226,55.2744,126808.0
2016-03-24 11:40:00,61.91,61.91,61.81,61.82,95784.0,55.2923,55.2923,55.203,55.2119,95784.0
2016-03-24 11:45:00,61.82,61.82,61.69,61.76,203685.0,55.2119,55.2119,55.0958,55.1583,203685.0
2016-03-24 11:50:00,61.76,61.84,61.68,61.72,98097.0,55.1583,55.2297,55.0868,55.1226,98097.0
2016-03-24 11:55:00,61.72,61.8,61.69,61.78,80002.0,55.1226,55.194,55.0958,55.1762,80002.0
2016-03-24 12:00:00,61.79,61.94,61.78,61.86,85078.0,55.1851,55.3191,55.1762,55.2476,85078.0
2016-03-24 12:05:00,61.86,61.94,61.83,61.9,59492.0,55.2476,55.3191,55.2208,55.2833,59492.0
2016-03-24 12:10:00,61.91,61.96,61.86,61.88,118752.0,55.2923,55.3369,55.2476,55.2655,118752.0
2016-03-24 12:15:00,61.88,61.88,61.79,61.8,51659.0,55.2655,55.2655,55.1851,55.194,51659.0
2016-03-24 12:20:00,61.81,61.84,61.73,61.75,73263.0,55.203,55.2297,55.1315,55.1494,73263.0
2016-03-24 12:25:00,61.75,61.79,61.68,61.77,72418.0,55.1494,55.1851,55.0868,55.1672,72418.0
2016-03-24 12:30:00,61.77,61.8,61.71,61.75,47984.0,55.1672,55.194,55.1136,55.1494,47984.0
2016-03-24 12:35:00,61.75,61.75,61.68,61.68,67228.0,55.1494,55.1494,55.0868,55.0868,67228.0
2016-03-24 12:40:00,61.68,61.71,61.61,61.61,79031.0,55.0868,55.1136,55.0243,55.0243,79031.0
2016-03-24 12:45:00,61.62,61.62,61.57,61.6,72994.0,55.0333,55.0333,54.9886,55.0154,72994.0
2016-03-24 12:50:00,61.61,61.61,61.5,61.51,110429.0,55.0243,55.0243,54.9261,54.935,110429.0
2016-03-24 12:55:00,61.5,61.52,61.5,61.51,86500.0,54.9261,54.944,54.9261,54.935,86500.0
2016-03-24 13:00:00,61.51,61.6,61.5,61.55,55580.0,54.935,55.0154,54.9261,54.9707,55580.0
2016-03-24 13:05:00,61.56,61.57,61.49,61.53,103827.0,54.9797,54.9886,54.9172,54.9529,103827.0
2016-03-24 13:10:00,61.53,61.57,61.46,61.47,90265.0,54.9529,54.9886,54.8904,54.8993,90265.0
2016-03-24 13:15:00,61.47,61.48,61.39,61.47,170419.0,54.8993,54.9082,54.8278,54.8993,170419.0
2016-03-24 13:20:00,61.46,61.47,61.35,61.42,145689.0,54.8904,54.8993,54.7921,54.8546,145689.0
2016-03-24 13:25:00,61.42,61.48,61.41,61.46,137402.0,54.8546,54.9082,54.8457,54.8904,137402.0
2016-03-24 13:30:00,61.47,61.54,61.46,61.53,94606.0,54.8993,54.9618,54.8904,54.9529,94606.0
2016-03-24 13:35:00,61.53,61.55,61.49,61.5,103307.0,54.9529,54.9707,54.9172,54.9261,103307.0
2016-03-24 13:40:00,61.51,61.52,61.49,61.5,96175.0,54.935,54.944,54.9172,54.9261,96175.0
2016-03-24 13:45:00,61.49,61.51,61.39,61.41,80906.0,54.9172,54.935,54.8278,54.8457,80906.0
2016-03-24 13:50:00,61.4,61.5,61.4,61.45,67497.0,54.8368,54.9261,54.8368,54.8814,67497.0
2016-03-24 13:55:00,61.46,61.47,61.43,61.46,72924.0,54.8904,54.8993,54.8636,54.8904,72924.0
2016-03-24 14:00:00,61.46,61.5,61.4,61.44,105370.0,54.8904,54.9261,54.8368,54.8725,105370.0
2016-03-24 14:05:00,61.44,61.48,61.4,61.42,57529.0,54.8725,54.9082,54.8368,54.8546,57529.0
2016-03-24 14:10:00,61.41,61.42,61.29,61.3,99586.0,54.8457,54.8546,54.7385,54.7475,99586.0
2016-03-24 14:15:00,61.3,61.45,61.29,61.38,102201.0,54.7475,54.8814,54.7385,54.8189,102201.0
2016-03-24 14:20:00,61.39,61.4,61.33,61.39,79902.0,54.8278,54.8368,54.7743,54.8278,79902.0
2016-03-24 14:25:00,61.39,61.5,61.38,61.46,88246.0,54.8278,54.9261,54.8189,54.8904,88246.0
2016-03-24 14:30:00,61.46,61.47,61.4,61.42,60977.0,54.8904,54.8993,54.8368,54.8546,60977.0
2016-03-24 14:35:00,61.42,61.69,61.41,61.67,137881.0,54.8546,55.0958,54.8457,55.0779,137881.0
2016-03-24 14:40:00,61.68,61.68,61.57,61.57,91187.0,55.0868,55.0868,54.9886,54.9886,91187.0
2016-03-24 14:45:00,61.57,61.62,61.56,61.57,63599.0,54.9886,55.0333,54.9797,54.9886,63599.0
2016-03-24 14:50:00,61.57,61.64,61.56,61.63,89228.0,54.9886,55.0511,54.9797,55.0422,89228.0
2016-03-24 14:55:00,61.63,61.66,61.61,61.66,81057.0,55.0422,55.069,55.0243,55.069,81057.0
2016-03-24 15:00:00,61.66,61.66,61.52,61.54,93832.0,55.069,55.069,54.944,54.9618,93832.0
2016-03-24 15:05:00,61.54,61.55,61.45,61.48,89590.0,54.9618,54.9707,54.8814,54.9082,89590.0
2016-03-24 15:10:00,61.48,61.6,61.47,61.58,78451.0,54.9082,55.0154,54.8993,54.9975,78451.0
2016-03-24 15:15:00,61.58,61.61,61.56,61.59,58838.0,54.9975,55.0243,54.9797,55.0065,58838.0
2016-03-24 15:20:00,61.6,61.6,61.51,61.54,111414.0,55.0154,55.0154,54.935,54.9618,111414.0
2016-03-24 15:25:00,61.54,61.61,61.49,61.6,156908.0,54.9618,55.0243,54.9172,55.0154,156908.0
2016-03-24 15:30:00,61.6,61.6,61.52,61.57,118231.0,55.0154,55.0154,54.944,54.9886,118231.0
2016-03-24 15:35:00,61.57,61.59,61.54,61.57,151128.0,54.9886,55.0065,54.9618,54.9886,151128.0
2016-03-24 15:40:00,61.57,61.69,61.56,61.67,265355.0,54.9886,55.0958,54.9797,55.0779,265355.0
2016-03-24 15:45:00,61.67,61.71,61.63,61.64,217200.0,55.0779,55.1136,55.0422,55.0511,217200.0
2016-03-24 15:50:00,61.64,61.66,61.59,61.59,295312.0,55.0511,55.069,55.0065,55.0065,295312.0
2016-03-24 15:55:00,61.6,61.69,61.59,61.68,668304.0,55.0154,55.0958,55.0065,55.0868,668304.0
2016-03-28 09:30:00,61.58,61.67,61.3,61.39,336711.0,54.9975,55.0779,54.7475,54.8278,336711.0
2016-03-28 09:35:00,61.35,61.64,61.25,61.61,162655.0,54.7921,55.0511,54.7028,55.0243,162655.0
2016-03-28 09:40:00,61.64,61.71,61.55,61.6,149742.0,55.0511,55.1136,54.9707,55.0154,149742.0
2016-03-28 09:45:00,61.61,61.88,61.6,61.81,124295.0,55.0243,55.2655,55.0154,55.203,124295.0
2016-03-28 09:50:00,61.83,61.84,61.67,61.81,101249.0,55.2208,55.2297,55.0779,55.203,101249.0
2016-03-28 09:55:00,61.81,61.88,61.74,61.74,97006.0,55.203,55.2655,55.1404,55.1404,97006.0
2016-03-28 10:00:00,61.73,61.82,61.71,61.79,121000.0,55.1315,55.2119,55.1136,55.1851,121000.0
2016-03-28 10:05:00,61.79,61.87,61.77,61.85,95889.0,55.1851,55.2565,55.1672,55.2387,95889.0
2016-03-28 10:10:00,61.85,61.86,61.7,61.7,85627.0,55.2387,55.2476,55.1047,55.1047,85627.0
2016-03-28 10:15:00,61.7,61.75,61.59,61.71,76829.0,55.1047,55.1494,55.0065,55.1136,76829.0
2016-03-28 10:20:00,61.72,61.87,61.71,61.84,83345.0,55.1226,55.2565,55.1136,55.2297,83345.0
2016-03-28 10:25:00,61.85,61.98,61.84,61.85,83158.0,55.2387,55.3548,55.2297,55.2387,83158.0
2016-03-28 10:30:00,61.84,61.84,61.75,61.76,80974.0,55.2297,55.2297,55.1494,55.1583,80974.0
2016-03-28 10:35:00,61.76,61.78,61.6,61.66,120984.0,55.1583,55.1762,55.0154,55.069,120984.0
2016-03-28 10:40:00,61.65,61.65,61.51,61.57,154978.0,55.0601,55.0601,54.935,54.9886,154978.0
2016-03-28 10:45:00,61.56,61.62,61.53,61.56,107779.0,54.9797,55.0333,54.9529,54.9797,107779.0
2016-03-28 10:50:00,61.56,61.58,61.4,61.4,122989.0,54.9797,54.9975,54.8368,54.8368,122989.0
2016-03-28 10:55:00,61.4,61.52,61.39,61.48,78972.0,54.8368,54.944,54.8278,54.9082,78972.0
2016-03-28 11:00:00,61.48,61.64,61.47,61.62,127746.0,54.9082,55.0511,54.8993,55.0333,127746.0
2016-03-28 11:05:00,61.63,61.74,61.6,61.69,85818.0,55.0422,55.1404,55.0154,55.0958,85818.0
2016-03-28 11:10:00,61.69,61.74,61.63,61.72,71248.0,55.0958,55.1404,55.0422,55.1226,71248.0
2016-03-28 11:15:00,61.72,61.73,61.61,61.64,59116.0,55.1226,55.1315,55.0243,55.0511,59116.0
2016-03-28 11:20:00,61.63,61.63,61.47,61.58,81855.0,55.0422,55.0422,54.8993,54.9975,81855.0
2016-03-28 11:25:00,61.58,61.59,61.5,61.51,87397.0,54.9975,55.0065,54.9261,54.935,87397.0
2016-03-28 11:30:00,61.53,61.53,61.49,61.51,59991.0,54.9529,54.9529,54.9172,54.935,59991.0
2016-03-28 11:35:00,61.51,61.54,61.48,61.54,58704.0,54.935,54.9618,54.9082,54.9618,58704.0
2016-03-28 11:40:00,61.54,61.56,61.47,61.52,69807.0,54.9618,54.9797,54.8993,54.944,69807.0
2016-03-28 11:45:00,61.52,61.59,61.49,61.55,44120.0,54.944,55.0065,54.9172,54.9707,44120.0
2016-03-28 11:50:00,61.56,61.65,61.49,61.53,81090.0,54.9797,55.0601,54.9172,54.9529,81090.0
2016-03-28 11:55:00,61.53,61.68,61.51,61.64,72974.0,54.9529,55.0868,54.935,55.0511,72974.0
2016-03-28 12:00:00,61.64,61.74,61.62,61.7,53914.0,55.0511,55.1404,55.0333,55.1047,53914.0
2016-03-28 12:05:00,61.71,61.73,61.64,61.66,63286.0,55.1136,55.1315,55.0511,55.069,63286.0
2016-03-28 12:10:00,61.65,61.7,61.57,61.6,42332.0,55.0601,55.1047,54.9886,55.0154,42332.0
2016-03-28 12:15:00,61.6,61.64,61.57,61.61,68573.0,55.0154,55.0511,54.9886,55.0243,68573.0
2016-03-28 12:20:00,61.61,61.68,61.61,61.67,50900.0,55.0243,55.0868,55.0243,55.0779,50900.0
2016-03-28 12:25:00,61.66,61.7,61.63,61.66,43175.0,55.069,55.1047,55.0422,55.069,43175.0
2016-03-28 12:30:00,61.67,61.68,61.61,61.68,63670.0,55.0779,55.0868,55.0243,55.0868,63670.0
2016-03-28 12:35:00,61.68,61.8,61.67,61.79,53418.0,55.0868,55.194,55.0779,55.1851,53418.0
2016-03-28 12:40:00,61.78,61.82,61.72,61.74,57449.0,55.1762,55.2119,55.1226,55.1404,57449.0
2016-03-28 12:45:00,61.75,61.79,61.72,61.77,36991.0,55.1494,55.1851,55.1226,55.1672,36991.0
2016-03-28 12:50:00,61.78,61.84,61.74,61.84,54062.0,55.1762,55.2297,55.1404,55.2297,54062.0
2016-03-28 12:55:00,61.83,61.85,61.78,61.79,39535.0,55.2208,55.2387,55.1762,55.1851,39535.0
2016-03-28 13:00:00,61.8,61.8,61.74,61.77,32342.0,55.194,55.194,55.1404,55.1672,32342.0
2016-03-28 13:05:00,61.76,61.91,61.75,61.91,66705.0,55.1583,55.2923,55.1494,55.2923,66705.0
2016-03-28 13:10:00,61.91,61.91,61.85,61.85,30587.0,55.2923,55.2923,55.2387,55.2387,30587.0
2016-03-28 13:15:00,61.85,61.86,61.74,61.78,53782.0,55.2387,55.2476,55.1404,55.1762,53782.0
2016-03-28 13:20:00,61.78,61.78,61.73,61.75,39443.0,55.1762,55.1762,55.1315,55.1494,39443.0
2016-03-28 13:25:00,61.75,61.75,61.71,61.71,52055.0,55.1494,55.1494,55.1136,55.1136,52055.0
2016-03-28 13:30:00,61.7,61.78,61.69,61.76,56668.0,55.1047,55.1762,55.0958,55.1583,56668.0
2016-03-28 13:35:00,61.75,61.76,61.67,61.68,39727.0,55.1494,55.1583,55.0779,55.0868,39727.0
2016-03-28 13:40:00,61.69,61.76,61.68,61.73,23738.0,55.0958,55.1583,55.0868,55.1315,23738.0
2016-03-28 13:45:00,61.73,61.76,61.72,61.75,36047.0,55.1315,55.1583,55.1226,55.1494,36047.0
2016-03-28 13:50:00,61.75,61.79,61.72,61.72,32651.0,55.1494,55.1851,55.1226,55.1226,32651.0
2016-03-28 13:55:00,61.72,61.75,61.68,61.7,82774.0,55.1226,55.1494,55.0868,55.1047,82774.0
2016-03-28 14:00:00,61.71,61.85,61.68,61.85,78217.0,55.1136,55.2387,55.0868,55.2387,78217.0
2016-03-28 14:05:00,61.84,61.86,61.76,61.77,63006.0,55.2297,55.2476,55.1583,55.1672,63006.0
2016-03-28 14:10:00,61.77,61.79,61.73,61.76,63794.0,55.1672,55.1851,55.1315,55.1583,63794.0
2016-03-28 14:15:00,61.76,61.79,61.72,61.73,47832.0,55.1583,55.1851,55.1226,55.1315,47832.0
2016-03-28 14:20:00,61.73,61.76,61.7,61.72,57853.0,55.1315,55.1583,55.1047,55.1226,57853.0
2016-03-28 14:25:00,61.73,61.73,61.62,61.63,68839.0,55.1315,55.1315,55.0333,55.0422,68839.0
2016-03-28 14:30:00,61.62,61.66,61.57,61.58,59835.0,55.0333,55.069,54.9886,54.9975,59835.0
2016-03-28 14:35:00,61.59,61.61,61.53,61.57,62890.0,55.0065,55.0243,54.9529,54.9886,62890.0
2016-03-28 14:40:00,61.56,61.59,61.51,61.52,52614.0,54.9797,55.0065,54.935,54.944,52614.0
2016-03-28 14:45:00,61.52,61.53,61.5,61.51,60558.0,54.944,54.9529,54.9261,54.935,60558.0
2016-03-28 14:50:00,61.52,61.55,61.47,61.54,88934.0,54.944,54.9707,54.8993,54.9618,88934.0
2016-03-28 14:55:00,61.54,61.54,61.46,61.51,84922.0,54.9618,54.9618,54.8904,54.935,84922.0
2016-03-28 15:00:00,61.51,61.55,61.46,61.5,101693.0,54.935,54.9707,54.8904,54.9261,101693.0
2016-03-28 15:05:00,61.51,61.52,61.47,61.48,88526.0,54.935,54.944,54.8993,54.9082,88526.0
2016-03-28 15:10:00,61.49,61.53,61.48,61.52,84499.0,54.9172,54.9529,54.9082,54.944,84499.0
2016-03-28 15:15:00,61.52,61.57,61.43,61.47,128008.0,54.944,54.9886,54.8636,54.8993,128008.0
2016-03-28 15:20:00,61.46,61.5,61.46,61.47,90693.0,54.8904,54.9261,54.8904,54.8993,90693.0
2016-03-28 15:25:00,61.47,61.47,61.39,61.41,113592.0,54.8993,54.8993,54.8278,54.8457,113592.0
2016-03-28 15:30:00,61.41,61.47,61.39,61.39,108216.0,54.8457,54.8993,54.8278,54.8278,108216.0
2016-03-28 15:35:00,61.39,61.41,61.34,61.41,144106.0,54.8278,54.8457,54.7832,54.8457,144106.0
2016-03-28 15:40:00,61.41,61.42,61.38,61.38,169167.0,54.8457,54.8546,54.8189,54.8189,169167.0
2016-03-28 15:45:00,61.38,61.4,61.33,61.35,218437.0,54.8189,54.8368,54.7743,54.7921,218437.0
2016-03-28 15:50:00,61.35,61.35,61.25,61.26,287375.0,54.7921,54.7921,54.7028,54.7117,287375.0
2016-03-28 15:55:00,61.26,61.34,61.25,61.32,386755.0,54.7117,54.7832,54.7028,54.7653,386755.0
2016-03-29 09:30:00,61.26,61.47,61.25,61.28,294527.0,54.7117,54.8993,54.7028,54.7296,294527.0
2016-03-29 09:35:00,61.31,61.65,61.28,61.44,193272.0,54.7564,55.0601,54.7296,54.8725,193272.0
2016-03-29 09:40:00,61.45,61.54,61.33,61.46,132360.0,54.8814,54.9618,54.7743,54.8904,132360.0
2016-03-29 09:45:00,61.45,61.6,61.4,61.55,154005.0,54.8814,55.0154,54.8368,54.9707,154005.0
2016-03-29 09:50:00,61.53,61.65,61.39,61.61,114121.0,54.9529,55.0601,54.8278,55.0243,114121.0
2016-03-29 09:55:00,61.61,61.75,61.57,61.73,56665.0,55.0243,55.1494,54.9886,55.1315,56665.0
2016-03-29 10:00:00,61.71,61.81,61.63,61.65,94282.0,55.1136,55.203,55.0422,55.0601,94282.0
2016-03-29 10:05:00,61.65,61.88,61.65,61.86,115285.0,55.0601,55.2655,55.0601,55.2476,115285.0
2016-03-29 10:10:00,61.86,61.86,61.63,61.69,91257.0,55.2476,55.2476,55.0422,55.0958,91257.0
2016-03-29 10:15:00,61.7,61.71,61.62,61.66,87106.0,55.1047,55.1136,55.0333,55.069,87106.0
2016-03-29 10:20:00,61.65,61.66,61.56,61.6,74516.0,55.0601,55.069,54.9797,55.0154,74516.0
2016-03-29 10:25:00,61.62,61.67,61.57,61.59,148329.0,55.0333,55.0779,54.9886,55.0065,148329.0
2016-03-29 10:30:00,61.6,61.8,61.59,61.74,109467.0,55.0154,55.194,55.0065,55.1404,109467.0
2016-03-29 10:35:00,61.73,61.86,61.63,61.85,49030.0,55.1315,55.2476,55.0422,55.2387,49030.0
2016-03-29 10:40:00,61.84,61.9,61.76,61.77,89956.0,55.2297,55.2833,55.1583,55.1672,89956.0
2016-03-29 10:45:00,61.77,61.82,61.7,61.73,67744.0,55.1672,55.2119,55.1047,55.1315,67744.0
2016-03-29 10:50:00,61.73,61.76,61.56,61.61,80324.0,55.1315,55.1583,54.9797,55.0243,80324.0
2016-03-29 10:55:00,61.61,61.69,61.59,61.66,42482.0,55.0243,55.0958,55.0065,55.069,42482.0
2016-03-29 11:00:00,61.66,61.68,61.59,61.62,56715.0,55.069,55.0868,55.0065,55.0333,56715.0
2016-03-29 11:05:00,61.62,61.68,61.62,61.65,42098.0,55.0333,55.0868,55.0333,55.0601,42098.0
2016-03-29 11:10:00,61.64,61.8,61.63,61.76,65779.0,55.0511,55.194,55.0422,55.1583,65779.0
2016-03-29 11:15:00,61.76,61.76,61.69,61.72,43022.0,55.1583,55.1583,55.0958,55.1226,43022.0
2016-03-29 11:20:00,61.73,61.86,61.73,61.82,45999.0,55.1315,55.2476,55.1315,55.2119,45999.0
2016-03-29 11:25:00,61.83,61.85,61.76,61.8,59216.0,55.2208,55.2387,55.1583,55.194,59216.0
2016-03-29 11:30:00,61.8,61.86,61.64,61.64,61306.0,55.194,55.2476,55.0511,55.0511,61306.0
2016-03-29 11:35:00,61.63,61.65,61.62,61.64,67431.0,55.0422,55.0601,55.0333,55.0511,67431.0
2016-03-29 11:40:00,61.64,61.65,61.57,61.61,26516.0,55.0511,55.0601,54.9886,55.0243,26516.0
2016-03-29 11:45:00,61.61,61.67,61.57,61.65,27332.0,55.0243,55.0779,54.9886,55.0601,27332.0
2016-03-29 11:50:00,61.66,61.7,61.59,61.59,37204.0,55.069,55.1047,55.0065,55.0065,37204.0
2016-03-29 11:55:00,61.59,61.66,61.55,61.56,35501.0,55.0065,55.069,54.9707,54.9797,35501.0
2016-03-29 12:00:00,61.57,61.62,61.52,61.62,42140.0,54.9886,55.0333,54.944,55.0333,42140.0
2016-03-29 12:05:00,61.61,61.65,61.55,61.56,51657.0,55.0243,55.0601,54.9707,54.9797,51657.0
2016-03-29 12:10:00,61.55,61.56,61.41,61.42,62178.0,54.9707,54.9797,54.8457,54.8546,62178.0
2016-03-29 12:15:00,61.41,61.44,61.36,61.42,44688.0,54.8457,54.8725,54.8011,54.8546,44688.0
2016-03-29 12:20:00,61.41,61.74,61.41,61.63,120472.0,54.8457,55.1404,54.8457,55.0422,120472.0
2016-03-29 12:25:00,61.62,61.78,61.59,61.72,65914.0,55.0333,55.1762,55.0065,55.1226,65914.0
2016-03-29 12:30:00,61.73,61.8,61.71,61.79,45322.0,55.1315,55.194,55.1136,55.1851,45322.0
2016-03-29 12:35:00,61.79,61.9,61.77,61.84,82159.0,55.1851,55.2833,55.1672,55.2297,82159.0
2016-03-29 12:40:00,61.83,61.88,61.81,61.84,48021.0,55.2208,55.2655,55.203,55.2297,48021.0
2016-03-29 12:45:00,61.83,61.86,61.72,61.75,63639.0,55.2208,55.2476,55.1226,55.1494,63639.0
2016-03-29 12:50:00,61.75,61.81,61.7,61.72,43156.0,55.1494,55.203,55.1047,55.1226,43156.0
2016-03-29 12:55:00,61.73,61.75,61.65,61.68,47937.0,55.1315,55.1494,55.0601,55.0868,47937.0
2016-03-29 13:00:00,61.68,61.71,61.61,61.63,52730.0,55.0868,55.1136,55.0243,55.0422,52730.0
2016-03-29 13:05:00,61.63,61.64,61.55,61.62,63232.0,55.0422,55.0511,54.9707,55.0333,63232.0
2016-03-29 13:10:00,61.62,61.7,61.62,61.65,51676.0,55.0333,55.1047,55.0333,55.0601,51676.0
2016-03-29 13:15:00,61.65,61.72,61.64,61.67,71253.0,55.0601,55.1226,55.0511,55.0779,71253.0
2016-03-29 13:20:00,61.68,61.71,61.64,61.65,42532.0,55.0868,55.1136,55.0511,55.0601,42532.0
2016-03-29 13:25:00,61.66,61.69,61.59,61.59,46860.0,55.069,55.0958,55.0065,55.0065,46860.0
2016-03-29 13:30:00,61.59,61.6,61.43,61.43,59250.0,55.0065,55.0154,54.8636,54.8636,59250.0
2016-03-29 13:35:00,61.43,61.51,61.42,61.5,40248.0,54.8636,54.935,54.8546,54.9261,40248.0
2016-03-29 13:40:00,61.5,61.66,61.49,61.64,198910.0,54.9261,55.069,54.9172,55.0511,198910.0
2016-03-29 13:45:00,61.64,61.69,61.6,61.64,40244.0,55.0511,55.0958,55.0154,55.0511,40244.0
2016-03-29 13:50:00,61.64,61.72,61.6,61.6,82563.0,55.0511,55.1226,55.0154,55.0154,82563.0
2016-03-29 13:55:00,61.6,61.64,61.52,61.57,90032.0,55.0154,55.0511,54.944,54.9886,90032.0
2016-03-29 14:00:00,61.58,61.65,61.57,61.6,69843.0,54.9975,55.0601,54.9886,55.0154,69843.0
2016-03-29 14:05:00,61.6,61.61,61.56,61.59,56470.0,55.0154,55.0243,54.9797,55.0065,56470.0
2016-03-29 14:10:00,61.6,61.6,61.54,61.56,62232.0,55.0154,55.0154,54.9618,54.9797,62232.0
2016-03-29 14:15:00,61.56,61.66,61.55,61.59,43156.0,54.9797,55.069,54.9707,55.0065,43156.0
2016-03-29 14:20:00,61.59,61.65,61.58,61.65,44307.0,55.0065,55.0601,54.9975,55.0601,44307.0
2016-03-29 14:25:00,61.66,61.71,61.63,61.65,50281.0,55.069,55.1136,55.0422,55.0601,50281.0
2016-03-29 14:30:00,61.65,61.66,61.58,61.6,53414.0,55.0601,55.069,54.9975,55.0154,53414.0
2016-03-29 14:35:00,61.6,61.63,61.58,61.61,46696.0,55.0154,55.0422,54.9975,55.0243,46696.0
2016-03-29 14:40:00,61.62,61.63,61.57,61.58,51401.0,55.0333,55.0422,54.9886,54.9975,51401.0
2016-03-29 14:45:00,61.59,61.61,61.54,61.57,52457.0,55.0065,55.0243,54.9618,54.9886,52457.0
2016-03-29 14:50:00,61.58,61.6,61.55,61.57,46014.0,54.9975,55.0154,54.9707,54.9886,46014.0
2016-03-29 14:55:00,61.58,61.63,61.55,61.62,71377.0,54.9975,55.0422,54.9707,55.0333,71377.0
2016-03-29 15:00:00,61.61,61.69,61.59,61.67,45149.0,55.0243,55.0958,55.0065,55.0779,45149.0
2016-03-29 15:05:00,61.66,61.66,61.57,61.6,59691.0,55.069,55.069,54.9886,55.0154,59691.0
2016-03-29 15:10:00,61.59,61.63,61.58,61.59,52335.0,55.0065,55.0422,54.9975,55.0065,52335.0
2016-03-29 15:15:00,61.59,61.61,61.57,61.6,67472.0,55.0065,55.0243,54.9886,55.0154,67472.0
2016-03-29 15:20:00,61.59,61.63,61.59,61.61,90524.0,55.0065,55.0422,55.0065,55.0243,90524.0
2016-03-29 15:25:00,61.61,61.63,61.58,61.58,73574.0,55.0243,55.0422,54.9975,54.9975,73574.0
2016-03-29 15:30:00,61.58,61.6,61.52,61.53,119461.0,54.9975,55.0154,54.944,54.9529,119461.0
2016-03-29 15:35:00,61.53,61.53,61.46,61.48,143514.0,54.9529,54.9529,54.8904,54.9082,143514.0
2016-03-29 15:40:00,61.48,61.57,61.46,61.46,154210.0,54.9082,54.9886,54.8904,54.8904,154210.0
2016-03-29 15:45:00,61.46,61.46,61.4,61.41,227471.0,54.8904,54.8904,54.8368,54.8457,227471.0
2016-03-29 15:50:00,61.42,61.45,61.38,61.4,300089.0,54.8546,54.8814,54.8189,54.8368,300089.0
2016-03-29 15:55:00,61.4,61.54,61.39,61.5,446707.0,54.8368,54.9618,54.8278,54.9261,446707.0
2016-03-30 09:30:00,61.78,61.95,61.77,61.89,418582.0,55.1762,55.328,55.1672,55.2744,418582.0
2016-03-30 09:35:00,61.9,62.02,61.88,62.01,142105.0,55.2833,55.3905,55.2655,55.3816,142105.0
2016-03-30 09:40:00,62.02,62.2,61.91,62.18,155818.0,55.3905,55.5513,55.2923,55.5334,155818.0
2016-03-30 09:45:00,62.18,62.23,62.0,62.04,99835.0,55.5334,55.5781,55.3726,55.4084,99835.0
2016-03-30 09:50:00,62.02,62.19,62.01,62.02,110658.0,55.3905,55.5423,55.3816,55.3905,110658.0
2016-03-30 09:55:00,62.03,62.07,61.95,61.99,158332.0,55.3994,55.4352,55.328,55.3637,158332.0
2016-03-30 10:00:00,61.99,62.04,61.98,62.01,146338.0,55.3637,55.4084,55.3548,55.3816,146338.0
2016-03-30 10:05:00,62.01,62.05,62.0,62.02,127874.0,55.3816,55.4173,55.3726,55.3905,127874.0
2016-03-30 10:10:00,62.02,62.12,62.0,62.1,104723.0,55.3905,55.4798,55.3726,55.462,104723.0
2016-03-30 10:15:00,62.09,62.18,62.08,62.12,118890.0,55.453,55.5334,55.4441,55.4798,118890.0
2016-03-30 10:20:00,62.13,62.16,62.06,62.08,77396.0,55.4887,55.5155,55.4262,55.4441,77396.0
2016-03-30 10:25:00,62.08,62.17,62.07,62.17,67952.0,55.4441,55.5245,55.4352,55.5245,67952.0
2016-03-30 10:30:00,62.16,62.4,62.16,62.33,230590.0,55.5155,55.7299,55.5155,55.6674,230590.0
2016-03-30 10:35:00,62.33,62.33,62.1,62.17,56842.0,55.6674,55.6674,55.462,55.5245,56842.0
2016-03-30 10:40:00,62.17,62.22,62.13,62.2,58304.0,55.5245,55.5691,55.4887,55.5513,58304.0
2016-03-30 10:45:00,62.2,62.26,62.19,62.26,71029.0,55.5513,55.6049,55.5423,55.6049,71029.0
2016-03-30 10:50:00,62.27,62.41,62.22,62.35,100608.0,55.6138,55.7388,55.5691,55.6852,100608.0
2016-03-30 10:55:00,62.35,62.35,62.22,62.25,102633.0,55.6852,55.6852,55.5691,55.5959,102633.0
2016-03-30 11:00:00,62.25,62.26,62.2,62.24,94391.0,55.5959,55.6049,55.5513,55.587,94391.0
2016-03-30 11:05:00,62.24,62.33,62.23,62.3,63447.0,55.587,55.6674,55.5781,55.6406,63447.0
2016-03-30 11:10:00,62.31,62.37,62.3,62.34,94221.0,55.6495,55.7031,55.6406,55.6763,94221.0
2016-03-30 11:15:00,62.33,62.35,62.24,62.24,77761.0,55.6674,55.6852,55.587,55.587,77761.0
2016-03-30 11:20:00,62.25,62.25,62.04,62.04,128840.0,55.5959,55.5959,55.4084,55.4084,128840.0
2016-03-30 11:25:00,62.04,62.06,62.0,62.01,150703.0,55.4084,55.4262,55.3726,55.3816,150703.0
2016-03-30 11:30:00,62.01,62.03,61.97,62.01,126873.0,55.3816,55.3994,55.3458,55.3816,126873.0
2016-03-30 11:35:00,62.01,62.07,62.0,62.04,78819.0,55.3816,55.4352,55.3726,55.4084,78819.0
2016-03-30 11:40:00,62.04,62.07,62.01,62.04,44001.0,55.4084,55.4352,55.3816,55.4084,44001.0
2016-03-30 11:45:00,62.04,62.05,61.98,62.0,132732.0,55.4084,55.4173,55.3548,55.3726,132732.0
2016-03-30 11:50:00,62.01,62.06,62.0,62.05,75186.0,55.3816,55.4262,55.3726,55.4173,75186.0
2016-03-30 11:55:00,62.05,62.13,62.03,62.13,52416.0,55.4173,55.4887,55.3994,55.4887,52416.0
2016-03-30 12:00:00,62.13,62.2,62.08,62.2,46461.0,55.4887,55.5513,55.4441,55.5513,46461.0
2016-03-30 12:05:00,62.2,62.2,62.13,62.17,51885.0,55.5513,55.5513,55.4887,55.5245,51885.0
2016-03-30 12:10:00,62.17,62.22,62.16,62.2,52535.0,55.5245,55.5691,55.5155,55.5513,52535.0
2016-03-30 12:15:00,62.2,62.26,62.11,62.14,119843.0,55.5513,55.6049,55.4709,55.4977,119843.0
2016-03-30 12:20:00,62.14,62.16,62.04,62.04,61535.0,55.4977,55.5155,55.4084,55.4084,61535.0
2016-03-30 12:25:00,62.05,62.13,62.05,62.11,27200.0,55.4173,55.4887,55.4173,55.4709,27200.0
2016-03-30 12:30:00,62.1,62.14,62.06,62.13,29400.0,55.462,55.4977,55.4262,55.4887,29400.0
2016-03-30 12:35:00,62.13,62.15,62.06,62.07,37130.0,55.4887,55.5066,55.4262,55.4352,37130.0
2016-03-30 12:40:00,62.06,62.07,62.0,62.0,58706.0,55.4262,55.4352,55.3726,55.3726,58706.0
2016-03-30 12:45:00,62.01,62.03,61.98,62.01,52259.0,55.3816,55.3994,55.3548,55.3816,52259.0
2016-03-30 12:50:00,62.01,62.04,61.98,61.98,40610.0,55.3816,55.4084,55.3548,55.3548,40610.0
2016-03-30 12:55:00,61.97,62.03,61.97,62.0,40407.0,55.3458,55.3994,55.3458,55.3726,40407.0
2016-03-30 13:00:00,62.0,62.05,61.99,62.02,63614.0,55.3726,55.4173,55.3637,55.3905,63614.0
2016-03-30 13:05:00,62.02,62.02,61.97,61.99,58973.0,55.3905,55.3905,55.3458,55.3637,58973.0
2016-03-30 13:10:00,61.98,62.05,61.98,62.04,43228.0,55.3548,55.4173,55.3548,55.4084,43228.0
2016-03-30 13:15:00,62.04,62.1,62.01,62.02,64209.0,55.4084,55.462,55.3816,55.3905,64209.0
2016-03-30 13:20:00,62.01,62.02,61.97,62.0,59667.0,55.3816,55.3905,55.3458,55.3726,59667.0
2016-03-30 13:25:00,62.0,62.02,61.96,61.96,46390.0,55.3726,55.3905,55.3369,55.3369,46390.0
2016-03-30 13:30:00,61.97,61.99,61.88,61.93,60099.0,55.3458,55.3637,55.2655,55.3101,60099.0
2016-03-30 13:35:00,61.94,61.98,61.92,61.98,37495.0,55.3191,55.3548,55.3012,55.3548,37495.0
2016-03-30 13:40:00,61.98,61.99,61.94,61.98,31384.0,55.3548,55.3637,55.3191,55.3548,31384.0
2016-03-30 13:45:00,61.97,62.06,61.96,62.03,49672.0,55.3458,55.4262,55.3369,55.3994,49672.0
2016-03-30 13:50:00,62.02,62.05,61.95,61.97,84125.0,55.3905,55.4173,55.328,55.3458,84125.0
2016-03-30 13:55:00,61.98,62.04,61.95,61.96,53354.0,55.3548,55.4084,55.328,55.3369,53354.0
2016-03-30 14:00:00,61.95,62.0,61.93,62.0,55639.0,55.328,55.3726,55.3101,55.3726,55639.0
2016-03-30 14:05:00,62.0,62.02,61.95,61.97,133428.0,55.3726,55.3905,55.328,55.3458,133428.0
2016-03-30 14:10:00,61.97,62.0,61.91,61.91,73761.0,55.3458,55.3726,55.2923,55.2923,73761.0
2016-03-30 14:15:00,61.92,61.96,61.88,61.95,104118.0,55.3012,55.3369,55.2655,55.328,104118.0
2016-03-30 14:20:00,61.95,61.97,61.93,61.94,49296.0,55.328,55.3458,55.3101,55.3191,49296.0
2016-03-30 14:25:00,61.93,61.95,61.87,61.95,56590.0,55.3101,55.328,55.2565,55.328,56590.0
2016-03-30 14:30:00,61.95,61.96,61.89,61.92,38277.0,55.328,55.3369,55.2744,55.3012,38277.0
2016-03-30 14:35:00,61.93,61.95,61.9,61.93,46312.0,55.3101,55.328,55.2833,55.3101,46312.0
2016-03-30 14:40:00,61.93,61.93,61.85,61.87,53007.0,55.3101,55.3101,55.2387,55.2565,53007.0
2016-03-30 14:45:00,61.88,61.9,61.86,61.9,53658.0,55.2655,55.2833,55.2476,55.2833,53658.0
2016-03-30 14:50:00,61.9,62.0,61.87,62.0,75706.0,55.2833,55.3726,55.2565,55.3726,75706.0
2016-03-30 14:55:00,62.0,62.01,61.96,61.97,64301.0,55.3726,55.3816,55.3369,55.3458,64301.0
2016-03-30 15:00:00,61.96,62.02,61.96,62.0,54303.0,55.3369,55.3905,55.3369,55.3726,54303.0
2016-03-30 15:05:00,61.99,62.06,61.98,62.06,55849.0,55.3637,55.4262,55.3548,55.4262,55849.0
2016-03-30 15:10:00,62.06,62.15,62.05,62.14,104374.0,55.4262,55.5066,55.4173,55.4977,104374.0
2016-03-30 15:15:00,62.14,62.17,62.13,62.16,71604.0,55.4977,55.5245,55.4887,55.5155,71604.0
2016-03-30 15:20:00,62.16,62.22,62.15,62.21,77619.0,55.5155,55.5691,55.5066,55.5602,77619.0
2016-03-30 15:25:00,62.21,62.22,62.16,62.2,106546.0,55.5602,55.5691,55.5155,55.5513,106546.0
2016-03-30 15:30:00,62.2,62.21,62.15,62.15,83999.0,55.5513,55.5602,55.5066,55.5066,83999.0
2016-03-30 15:35:00,62.15,62.16,62.05,62.07,120193.0,55.5066,55.5155,55.4173,55.4352,120193.0
2016-03-30 15:40:00,62.08,62.16,62.05,62.15,100943.0,55.4441,55.5155,55.4173,55.5066,100943.0
2016-03-30 15:45:00,62.14,62.15,62.07,62.07,118699.0,55.4977,55.5066,55.4352,55.4352,118699.0
2016-03-30 15:50:00,62.08,62.13,62.06,62.06,135451.0,55.4441,55.4887,55.4262,55.4262,135451.0
2016-03-30 15:55:00,62.07,62.07,61.99,62.04,311255.0,55.4352,55.4352,55.3637,55.4084,311255.0
2016-03-31 09:30:00,61.99,62.43,61.99,62.4,260763.0,55.3637,55.7567,55.3637,55.7299,260763.0
2016-03-31 09:35:00,62.41,62.64,62.4,62.57,168932.0,55.7388,55.9442,55.7299,55.8817,168932.0
2016-03-31 09:40:00,62.58,62.59,62.49,62.55,93872.0,55.8906,55.8996,55.8103,55.8639,93872.0
2016-03-31 09:45:00,62.56,62.63,62.37,62.46,135218.0,55.8728,55.9353,55.7031,55.7835,135218.0
2016-03-31 09:50:00,62.46,62.47,61.95,62.02,199681.0,55.7835,55.7924,55.328,55.3905,199681.0
2016-03-31 09:55:00,62.03,62.3,62.03,62.24,188531.0,55.3994,55.6406,55.3994,55.587,188531.0
2016-03-31 10:00:00,62.25,62.26,62.04,62.13,87356.0,55.5959,55.6049,55.4084,55.4887,87356.0
2016-03-31 10:05:00,62.13,62.24,61.99,61.99,74095.0,55.4887,55.587,55.3637,55.3637,74095.0
2016-03-31 10:10:00,62.0,62.16,61.99,62.0,65425.0,55.3726,55.5155,55.3637,55.3726,65425.0
2016-03-31 10:15:00,62.0,62.13,61.92,61.94,60906.0,55.3726,55.4887,55.3012,55.3191,60906.0
2016-03-31 10:20:00,61.95,62.11,61.95,62.03,53163.0,55.328,55.4709,55.328,55.3994,53163.0
2016-03-31 10:25:00,62.02,62.19,62.0,62.16,81598.0,55.3905,55.5423,55.3726,55.5155,81598.0
2016-03-31 10:30:00,62.15,62.16,62.0,62.02,44504.0,55.5066,55.5155,55.3726,55.3905,44504.0
2016-03-31 10:35:00,62.03,62.05,61.92,61.95,41444.0,55.3994,55.4173,55.3012,55.328,41444.0
2016-03-31 10:40:00,61.96,62.0,61.91,61.93,56619.0,55.3369,55.3726,55.2923,55.3101,56619.0
2016-03-31 10:45:00,61.92,61.97,61.87,61.88,60660.0,55.3012,55.3458,55.2565,55.2655,60660.0
2016-03-31 10:50:00,61.88,61.93,61.85,61.89,81277.0,55.2655,55.3101,55.2387,55.2744,81277.0
2016-03-31 10:55:00,61.89,61.95,61.89,61.89,79527.0,55.2744,55.328,55.2744,55.2744,79527.0
2016-03-31 11:00:00,61.89,62.0,61.89,61.99,64844.0,55.2744,55.3726,55.2744,55.3637,64844.0
2016-03-31 11:05:00,62.0,62.09,61.99,62.07,63161.0,55.3726,55.453,55.3637,55.4352,63161.0
2016-03-31 11:10:00,62.07,62.1,61.98,62.0,55837.0,55.4352,55.462,55.3548,55.3726,55837.0
2016-03-31 11:15:00,61.99,62.01,61.93,61.98,55456.0,55.3637,55.3816,55.3101,55.3548,55456.0
2016-03-31 11:20:00,61.98,61.98,61.88,61.91,68347.0,55.3548,55.3548,55.2655,55.2923,68347.0
2016-03-31 11:25:00,61.9,61.93,61.88,61.93,61224.0,55.2833,55.3101,55.2655,55.3101,61224.0
2016-03-31 11:30:00,61.93,61.93,61.77,61.79,68479.0,55.3101,55.3101,55.1672,55.1851,68479.0
2016-03-31 11:35:00,61.79,61.83,61.73,61.73,77900.0,55.1851,55.2208,55.1315,55.1315,77900.0
2016-03-31 11:40:00,61.74,61.76,61.63,61.66,137103.0,55.1404,55.1583,55.0422,55.069,137103.0
2016-03-31 11:45:00,61.65,61.76,61.64,61.76,80630.0,55.0601,55.1583,55.0511,55.1583,80630.0
2016-03-31 11:50:00,61.75,61.76,61.67,61.71,50210.0,55.1494,55.1583,55.0779,55.1136,50210.0
2016-03-31 11:55:00,61.72,61.8,61.71,61.74,81231.0,55.1226,55.194,55.1136,55.1404,81231.0
2016-03-31 12:00:00,61.74,61.78,61.7,61.73,37857.0,55.1404,55.1762,55.1047,55.1315,37857.0
2016-03-31 12:05:00,61.73,61.85,61.71,61.73,36217.0,55.1315,55.2387,55.1136,55.1315,36217.0
2016-03-31 12:10:00,61.73,61.78,61.69,61.77,29154.0,55.1315,55.1762,55.0958,55.1672,29154.0
2016-03-31 12:15:00,61.77,61.81,61.73,61.74,28381.0,55.1672,55.203,55.1315,55.1404,28381.0
2016-03-31 12:20:00,61.74,61.78,61.72,61.74,45183.0,55.1404,55.1762,55.1226,55.1404,45183.0
2016-03-31 12:25:00,61.74,61.8,61.73,61.77,30043.0,55.1404,55.194,55.1315,55.1672,30043.0
2016-03-31 12:30:00,61.77,61.77,61.68,61.7,35187.0,55.1672,55.1672,55.0868,55.1047,35187.0
2016-03-31 12:35:00,61.69,61.74,61.68,61.71,17506.0,55.0958,55.1404,55.0868,55.1136,17506.0
2016-03-31 12:40:00,61.71,61.74,61.65,61.72,34586.0,55.1136,55.1404,55.0601,55.1226,34586.0
2016-03-31 12:45:00,61.72,61.73,61.69,61.71,14938.0,55.1226,55.1315,55.0958,55.1136,14938.0
2016-03-31 12:50:00,61.71,61.71,61.64,61.66,32404.0,55.1136,55.1136,55.0511,55.069,32404.0
2016-03-31 12:55:00,61.66,61.73,61.65,61.7,36894.0,55.069,55.1315,55.0601,55.1047,36894.0
2016-03-31 13:00:00,61.72,61.74,61.67,61.73,47413.0,55.1226,55.1404,55.0779,55.1315,47413.0
2016-03-31 13:05:00,61.72,61.76,61.7,61.74,44121.0,55.1226,55.1583,55.1047,55.1404,44121.0
2016-03-31 13:10:00,61.74,61.75,61.69,61.69,26945.0,55.1404,55.1494,55.0958,55.0958,26945.0
2016-03-31 13:15:00,61.69,61.69,61.61,61.64,41613.0,55.0958,55.0958,55.0243,55.0511,41613.0
2016-03-31 13:20:00,61.65,61.71,61.62,61.68,27804.0,55.0601,55.1136,55.0333,55.0868,27804.0
2016-03-31 13:25:00,61.67,61.68,61.59,61.66,48088.0,55.0779,55.0868,55.0065,55.069,48088.0
2016-03-31 13:30:00,61.66,61.67,61.59,61.61,17287.0,55.069,55.0779,55.0065,55.0243,17287.0
2016-03-31 13:35:00,61.61,61.63,61.58,61.61,36268.0,55.0243,55.0422,54.9975,55.0243,36268.0
2016-03-31 13:40:00,61.61,61.61,61.51,61.56,49347.0,55.0243,55.0243,54.935,54.9797,49347.0
2016-03-31 13:45:00,61.56,61.58,61.53,61.55,31548.0,54.9797,54.9975,54.9529,54.9707,31548.0
2016-03-31 13:50:00,61.55,61.6,61.51,61.52,66048.0,54.9707,55.0154,54.935,54.944,66048.0
2016-03-31 13:55:00,61.51,61.53,61.42,61.49,119500.0,54.935,54.9529,54.8546,54.9172,119500.0
2016-03-31 14:00:00,61.48,61.49,61.35,61.38,70029.0,54.9082,54.9172,54.7921,54.8189,70029.0
2016-03-31 14:05:00,61.38,61.41,61.36,61.4,33465.0,54.8189,54.8457,54.8011,54.8368,33465.0
2016-03-31 14:10:00,61.4,61.46,61.39,61.44,50707.0,54.8368,54.8904,54.8278,54.8725,50707.0
2016-03-31 14:15:00,61.44,61.5,61.38,61.48,74023.0,54.8725,54.9261,54.8189,54.9082,74023.0
2016-03-31 14:20:00,61.48,61.52,61.44,61.44,82086.0,54.9082,54.944,54.8725,54.8725,82086.0
2016-03-31 14:25:00,61.43,61.43,61.36,61.38,76036.0,54.8636,54.8636,54.8011,54.8189,76036.0
2016-03-31 14:30:00,61.39,61.42,61.37,61.37,49491.0,54.8278,54.8546,54.81,54.81,49491.0
2016-03-31 14:35:00,61.37,61.41,61.36,61.37,70579.0,54.81,54.8457,54.8011,54.81,70579.0
2016-03-31 14:40:00,61.37,61.43,61.35,61.38,105685.0,54.81,54.8636,54.7921,54.8189,105685.0
2016-03-31 14:45:00,61.39,61.41,61.31,61.36,63468.0,54.8278,54.8457,54.7564,54.8011,63468.0
2016-03-31 14:50:00,61.35,61.4,61.34,61.4,71867.0,54.7921,54.8368,54.7832,54.8368,71867.0
2016-03-31 14:55:00,61.4,61.43,61.35,61.43,93239.0,54.8368,54.8636,54.7921,54.8636,93239.0
2016-03-31 15:00:00,61.43,61.52,61.39,61.5,122788.0,54.8636,54.944,54.8278,54.9261,122788.0
2016-03-31 15:05:00,61.5,61.53,61.49,61.5,44025.0,54.9261,54.9529,54.9172,54.9261,44025.0
2016-03-31 15:10:00,61.49,61.49,61.41,61.47,87146.0,54.9172,54.9172,54.8457,54.8993,87146.0
2016-03-31 15:15:00,61.47,61.47,61.4,61.42,65399.0,54.8993,54.8993,54.8368,54.8546,65399.0
2016-03-31 15:20:00,61.42,61.43,61.38,61.4,122970.0,54.8546,54.8636,54.8189,54.8368,122970.0
2016-03-31 15:25:00,61.4,61.41,61.35,61.37,114442.0,54.8368,54.8457,54.7921,54.81,114442.0
2016-03-31 15:30:00,61.38,61.45,61.36,61.44,145167.0,54.8189,54.8814,54.8011,54.8725,145167.0
2016-03-31 15:35:00,61.45,61.52,61.44,61.48,119980.0,54.8814,54.944,54.8725,54.9082,119980.0
2016-03-31 15:40:00,61.47,61.48,61.4,61.47,106012.0,54.8993,54.9082,54.8368,54.8993,106012.0
2016-03-31 15:45:00,61.46,61.56,61.46,61.53,126078.0,54.8904,54.9797,54.8904,54.9529,126078.0
2016-03-31 15:50:00,61.52,61.55,61.51,61.53,156293.0,54.944,54.9707,54.935,54.9529,156293.0
2016-03-31 15:55:00,61.53,61.54,61.4,61.46,360712.0,54.9529,54.9618,54.8368,54.8904,360712.0
2016-04-01 09:30:00,61.22,61.42,61.15,61.19,231960.0,54.676,54.8546,54.6135,54.6492,231960.0
2016-04-01 09:35:00,61.23,61.43,61.18,61.35,103342.0,54.6849,54.8636,54.6403,54.7921,103342.0
2016-04-01 09:40:00,61.34,61.48,61.27,61.33,66178.0,54.7832,54.9082,54.7207,54.7743,66178.0
2016-04-01 09:45:00,61.33,61.38,61.19,61.28,77082.0,54.7743,54.8189,54.6492,54.7296,77082.0
2016-04-01 09:50:00,61.28,61.49,61.23,61.47,101442.0,54.7296,54.9172,54.6849,54.8993,101442.0
2016-04-01 09:55:00,61.48,61.49,61.24,61.32,129040.0,54.9082,54.9172,54.6939,54.7653,129040.0
2016-04-01 10:00:00,61.33,61.51,61.26,61.5,108280.0,54.7743,54.935,54.7117,54.9261,108280.0
2016-04-01 10:05:00,61.49,61.72,61.44,61.66,141450.0,54.9172,55.1226,54.8725,55.069,141450.0
2016-04-01 10:10:00,61.65,61.82,61.59,61.66,325802.0,55.0601,55.2119,55.0065,55.069,325802.0
2016-04-01 10:15:00,61.66,61.71,61.52,61.54,97667.0,55.069,55.1136,54.944,54.9618,97667.0
2016-04-01 10:20:00,61.54,61.61,61.47,61.49,72539.0,54.9618,55.0243,54.8993,54.9172,72539.0
2016-04-01 10:25:00,61.5,61.5,61.32,61.41,82719.0,54.9261,54.9261,54.7653,54.8457,82719.0
2016-04-01 10:30:00,61.41,61.54,61.4,61.48,66657.0,54.8457,54.9618,54.8368,54.9082,66657.0
2016-04-01 10:35:00,61.49,61.58,61.48,61.55,84144.0,54.9172,54.9975,54.9082,54.9707,84144.0
2016-04-01 10:40:00,61.56,61.63,61.53,61.54,62174.0,54.9797,55.0422,54.9529,54.9618,62174.0
2016-04-01 10:45:00,61.54,61.57,61.46,61.48,55812.0,54.9618,54.9886,54.8904,54.9082,55812.0
2016-04-01 10:50:00,61.48,61.48,61.41,61.45,55316.0,54.9082,54.9082,54.8457,54.8814,55316.0
2016-04-01 10:55:00,61.45,61.68,61.45,61.66,63444.0,54.8814,55.0868,54.8814,55.069,63444.0
2016-04-01 11:00:00,61.66,61.71,61.58,61.59,61506.0,55.069,55.1136,54.9975,55.0065,61506.0
2016-04-01 11:05:00,61.59,61.63,61.56,61.59,114688.0,55.0065,55.0422,54.9797,55.0065,114688.0
2016-04-01 11:10:00,61.59,61.63,61.59,61.6,55650.0,55.0065,55.0422,55.0065,55.0154,55650.0
2016-04-01 11:15:00,61.6,61.62,61.55,61.57,74092.0,55.0154,55.0333,54.9707,54.9886,74092.0
2016-04-01 11:20:00,61.57,61.65,61.55,61.63,65574.0,54.9886,55.0601,54.9707,55.0422,65574.0
2016-04-01 11:25:00,61.64,61.71,61.63,61.68,58070.0,55.0511,55.1136,55.0422,55.0868,58070.0
2016-04-01 11:30:00,61.67,61.73,61.67,61.7,55811.0,55.0779,55.1315,55.0779,55.1047,55811.0
2016-04-01 11:35:00,61.71,61.74,61.68,61.72,56796.0,55.1136,55.1404,55.0868,55.1226,56796.0
2016-04-01 11:40:00,61.71,61.74,61.64,61.69,57803.0,55.1136,55.1404,55.0511,55.0958,57803.0
2016-04-01 11:45:00,61.69,61.76,61.69,61.7,51896.0,55.0958,55.1583,55.0958,55.1047,51896.0
2016-04-01 11:50:00,61.7,61.71,61.62,61.64,55098.0,55.1047,55.1136,55.0333,55.0511,55098.0
2016-04-01 11:55:00,61.65,61.72,61.62,61.72,48652.0,55.0601,55.1226,55.0333,55.1226,48652.0
2016-04-01 12:00:00,61.72,61.79,61.7,61.76,64121.0,55.1226,55.1851,55.1047,55.1583,64121.0
2016-04-01 12:05:00,61.75,61.76,61.55,61.59,273543.0,55.1494,55.1583,54.9707,55.0065,273543.0
2016-04-01 12:10:00,61.59,61.6,61.52,61.6,42364.0,55.0065,55.0154,54.944,55.0154,42364.0
2016-04-01 12:15:00,61.61,61.61,61.54,61.56,47333.0,55.0243,55.0243,54.9618,54.9797,47333.0
2016-04-01 12:20:00,61.56,61.56,61.47,61.48,74553.0,54.9797,54.9797,54.8993,54.9082,74553.0
2016-04-01 12:25:00,61.48,61.51,61.47,61.5,26104.0,54.9082,54.935,54.8993,54.9261,26104.0
2016-04-01 12:30:00,61.5,61.56,61.49,61.55,43637.0,54.9261,54.9797,54.9172,54.9707,43637.0
2016-04-01 12:35:00,61.55,61.63,61.54,61.63,39362.0,54.9707,55.0422,54.9618,55.0422,39362.0
2016-04-01 12:40:00,61.62,61.74,61.62,61.72,64636.0,55.0333,55.1404,55.0333,55.1226,64636.0
2016-04-01 12:45:00,61.72,61.72,61.59,61.61,35298.0,55.1226,55.1226,55.0065,55.0243,35298.0
2016-04-01 12:50:00,61.62,61.62,61.48,61.49,26566.0,55.0333,55.0333,54.9082,54.9172,26566.0
2016-04-01 12:55:00,61.49,61.56,61.45,61.46,39671.0,54.9172,54.9797,54.8814,54.8904,39671.0
2016-04-01 13:00:00,61.46,61.51,61.43,61.5,27265.0,54.8904,54.935,54.8636,54.9261,27265.0
2016-04-01 13:05:00,61.5,61.52,61.49,61.51,43962.0,54.9261,54.944,54.9172,54.935,43962.0
2016-04-01 13:10:00,61.51,61.56,61.49,61.53,26111.0,54.935,54.9797,54.9172,54.9529,26111.0
2016-04-01 13:15:00,61.54,61.54,61.5,61.52,32760.0,54.9618,54.9618,54.9261,54.944,32760.0
2016-04-01 13:20:00,61.52,61.55,61.49,61.53,35394.0,54.944,54.9707,54.9172,54.9529,35394.0
2016-04-01 13:25:00,61.54,61.57,61.5,61.51,48149.0,54.9618,54.9886,54.9261,54.935,48149.0
2016-04-01 13:30:00,61.51,61.52,61.48,61.52,34850.0,54.935,54.944,54.9082,54.944,34850.0
2016-04-01 13:35:00,61.51,61.55,61.48,61.54,58228.0,54.935,54.9707,54.9082,54.9618,58228.0
2016-04-01 13:40:00,61.54,61.57,61.52,61.55,56209.0,54.9618,54.9886,54.944,54.9707,56209.0
2016-04-01 13:45:00,61.55,61.57,61.54,61.57,30627.0,54.9707,54.9886,54.9618,54.9886,30627.0
2016-04-01 13:50:00,61.57,61.63,61.56,61.62,60797.0,54.9886,55.0422,54.9797,55.0333,60797.0
2016-04-01 13:55:00,61.62,61.63,61.59,61.6,44906.0,55.0333,55.0422,55.0065,55.0154,44906.0
2016-04-01 14:00:00,61.61,61.62,61.59,61.61,45445.0,55.0243,55.0333,55.0065,55.0243,45445.0
2016-04-01 14:05:00,61.61,61.62,61.59,61.6,41005.0,55.0243,55.0333,55.0065,55.0154,41005.0
2016-04-01 14:10:00,61.6,61.72,61.6,61.7,69283.0,55.0154,55.1226,55.0154,55.1047,69283.0
2016-04-01 14:15:00,61.7,61.7,61.64,61.65,42282.0,55.1047,55.1047,55.0511,55.0601,42282.0
2016-04-01 14:20:00,61.65,61.65,61.6,61.65,150803.0,55.0601,55.0601,55.0154,55.0601,150803.0
2016-04-01 14:25:00,61.65,61.67,61.61,61.67,57159.0,55.0601,55.0779,55.0243,55.0779,57159.0
2016-04-01 14:30:00,61.67,61.7,61.64,61.69,70260.0,55.0779,55.1047,55.0511,55.0958,70260.0
2016-04-01 14:35:00,61.69,61.74,61.69,61.72,57157.0,55.0958,55.1404,55.0958,55.1226,57157.0
2016-04-01 14:40:00,61.72,61.73,61.67,61.7,47381.0,55.1226,55.1315,55.0779,55.1047,47381.0
2016-04-01 14:45:00,61.7,61.76,61.7,61.76,71828.0,55.1047,55.1583,55.1047,55.1583,71828.0
2016-04-01 14:50:00,61.76,61.77,61.66,61.68,75939.0,55.1583,55.1672,55.069,55.0868,75939.0
2016-04-01 14:55:00,61.68,61.7,61.65,61.68,66457.0,55.0868,55.1047,55.0601,55.0868,66457.0
2016-04-01 15:00:00,61.68,61.74,61.68,61.72,61067.0,55.0868,55.1404,55.0868,55.1226,61067.0
2016-04-01 15:05:00,61.71,61.78,61.71,61.77,86127.0,55.1136,55.1762,55.1136,55.1672,86127.0
2016-04-01 15:10:00,61.76,61.79,61.75,61.75,76958.0,55.1583,55.1851,55.1494,55.1494,76958.0
2016-04-01 15:15:00,61.74,61.74,61.71,61.74,58083.0,55.1404,55.1404,55.1136,55.1404,58083.0
2016-04-01 15:20:00,61.74,61.74,61.65,61.66,45767.0,55.1404,55.1404,55.0601,55.069,45767.0
2016-04-01 15:25:00,61.65,61.67,61.62,61.64,217960.0,55.0601,55.0779,55.0333,55.0511,217960.0
2016-04-01 15:30:00,61.64,61.72,61.63,61.72,104206.0,55.0511,55.1226,55.0422,55.1226,104206.0
2016-04-01 15:35:00,61.71,61.71,61.65,61.66,113225.0,55.1136,55.1136,55.0601,55.069,113225.0
2016-04-01 15:40:00,61.66,61.71,61.65,61.7,119691.0,55.069,55.1136,55.0601,55.1047,119691.0
2016-04-01 15:45:00,61.7,61.77,61.65,61.66,239223.0,55.1047,55.1672,55.0601,55.069,239223.0
2016-04-01 15:50:00,61.66,61.66,61.6,61.61,169161.0,55.069,55.069,55.0154,55.0243,169161.0
2016-04-01 15:55:00,61.62,61.69,61.59,61.6,283447.0,55.0333,55.0958,55.0065,55.0154,283447.0
2016-04-04 09:30:00,61.73,61.85,61.28,61.32,200924.0,55.1315,55.2387,54.7296,54.7653,200924.0
2016-04-04 09:35:00,61.32,61.33,61.19,61.21,158757.0,54.7653,54.7743,54.6492,54.6671,158757.0
2016-04-04 09:40:00,61.21,61.21,60.75,60.77,499442.0,54.6671,54.6671,54.2563,54.2741,499442.0
2016-04-04 09:45:00,60.76,60.91,60.6,60.84,269957.0,54.2652,54.3992,54.1223,54.3366,269957.0
2016-04-04 09:50:00,60.85,60.87,60.67,60.68,312854.0,54.3456,54.3634,54.1848,54.1937,312854.0
2016-04-04 09:55:00,60.67,60.71,60.53,60.56,235334.0,54.1848,54.2205,54.0598,54.0866,235334.0
2016-04-04 10:00:00,60.59,60.76,60.53,60.69,433479.0,54.1134,54.2652,54.0598,54.2027,433479.0
2016-04-04 10:05:00,60.7,60.73,60.56,60.59,219661.0,54.2116,54.2384,54.0866,54.1134,219661.0
2016-04-04 10:10:00,60.58,60.71,60.58,60.71,231772.0,54.1044,54.2205,54.1044,54.2205,231772.0
2016-04-04 10:15:00,60.71,60.74,60.63,60.72,181725.0,54.2205,54.2473,54.1491,54.2295,181725.0
2016-04-04 10:20:00,60.71,60.8,60.67,60.79,187905.0,54.2205,54.3009,54.1848,54.292,187905.0
2016-04-04 10:25:00,60.78,60.85,60.6,60.62,276369.0,54.2831,54.3456,54.1223,54.1402,276369.0
2016-04-04 10:30:00,60.62,60.63,60.58,60.59,146946.0,54.1402,54.1491,54.1044,54.1134,146946.0
2016-04-04 10:35:00,60.58,60.58,60.34,60.38,297040.0,54.1044,54.1044,53.8901,53.9258,297040.0
2016-04-04 10:40:00,60.4,60.52,60.39,60.45,98005.0,53.9437,54.0508,53.9347,53.9883,98005.0
2016-04-04 10:45:00,60.45,60.45,60.3,60.31,151481.0,53.9883,53.9883,53.8544,53.8633,151481.0
2016-04-04 10:50:00,60.3,60.31,60.14,60.15,211371.0,53.8544,53.8633,53.7115,53.7204,211371.0
2016-04-04 10:55:00,60.15,60.23,60.1,60.1,186896.0,53.7204,53.7918,53.6757,53.6757,186896.0
2016-04-04 11:00:00,60.1,60.1,59.97,60.08,380630.0,53.6757,53.6757,53.5596,53.6579,380630.0
2016-04-04 11:05:00,60.07,60.11,60.04,60.1,159510.0,53.6489,53.6847,53.6222,53.6757,159510.0
2016-04-04 11:10:00,60.1,60.31,60.06,60.07,225747.0,53.6757,53.8633,53.64,53.6489,225747.0
2016-04-04 11:15:00,60.07,60.13,59.99,60.05,169335.0,53.6489,53.7025,53.5775,53.6311,169335.0
2016-04-04 11:20:00,60.06,60.06,59.99,59.99,186782.0,53.64,53.64,53.5775,53.5775,186782.0
2016-04-04 11:25:00,60.0,60.01,59.89,59.92,262961.0,53.5864,53.5954,53.4882,53.515,262961.0
2016-04-04 11:30:00,59.93,59.93,59.77,59.79,320368.0,53.5239,53.5239,53.381,53.3989,320368.0
2016-04-04 11:35:00,59.8,60.05,59.79,60.05,290207.0,53.4078,53.6311,53.3989,53.6311,290207.0
2016-04-04 11:40:00,60.05,60.14,60.02,60.1,131665.0,53.6311,53.7115,53.6043,53.6757,131665.0
2016-04-04 11:45:00,60.1,60.21,60.05,60.06,441406.0,53.6757,53.774,53.6311,53.64,441406.0
2016-04-04 11:50:00,60.06,60.32,60.06,60.1,288921.0,53.64,53.8722,53.64,53.6757,288921.0
2016-04-04 11:55:00,60.1,60.15,60.01,60.03,163289.0,53.6757,53.7204,53.5954,53.6132,163289.0
2016-04-04 12:00:00,60.03,60.06,60.0,60.04,129213.0,53.6132,53.64,53.5864,53.6222,129213.0
2016-04-04 12:05:00,60.03,60.04,59.99,60.01,133703.0,53.6132,53.6222,53.5775,53.5954,133703.0
2016-04-04 12:10:00,60.0,60.01,59.94,59.95,120341.0,53.5864,53.5954,53.5328,53.5418,120341.0
2016-04-04 12:15:00,59.96,60.05,59.9,60.02,162067.0,53.5507,53.6311,53.4971,53.6043,162067.0
2016-04-04 12:20:00,60.01,60.05,59.99,60.04,78482.0,53.5954,53.6311,53.5775,53.6222,78482.0
2016-04-04 12:25:00,60.04,60.2,60.0,60.15,140665.0,53.6222,53.765,53.5864,53.7204,140665.0
2016-04-04 12:30:00,60.16,60.17,59.99,60.0,138100.0,53.7293,53.7383,53.5775,53.5864,138100.0
2016-04-04 12:35:00,60.01,60.02,59.97,59.98,117607.0,53.5954,53.6043,53.5596,53.5686,117607.0
2016-04-04 12:40:00,59.97,60.01,59.96,59.98,88995.0,53.5596,53.5954,53.5507,53.5686,88995.0
2016-04-04 12:45:00,59.97,60.0,59.85,59.86,153343.0,53.5596,53.5864,53.4525,53.4614,153343.0
2016-04-04 12:50:00,59.85,59.9,59.82,59.85,164198.0,53.4525,53.4971,53.4257,53.4525,164198.0
2016-04-04 12:55:00,59.85,59.87,59.8,59.82,139641.0,53.4525,53.4703,53.4078,53.4257,139641.0
2016-04-04 13:00:00,59.82,59.83,59.72,59.73,161220.0,53.4257,53.4346,53.3364,53.3453,161220.0
2016-04-04 13:05:00,59.73,59.74,59.67,59.69,158474.0,53.3453,53.3542,53.2917,53.3096,158474.0
2016-04-04 13:10:00,59.7,59.71,59.66,59.68,118689.0,53.3185,53.3274,53.2828,53.3006,118689.0
2016-04-04 13:15:00,59.67,59.68,59.55,59.65,267759.0,53.2917,53.3006,53.1845,53.2738,267759.0
2016-04-04 13:20:00,59.65,59.76,59.65,59.73,152548.0,53.2738,53.3721,53.2738,53.3453,152548.0
2016-04-04 13:25:00,59.73,59.74,59.65,59.7,102115.0,53.3453,53.3542,53.2738,53.3185,102115.0
2016-04-04 13:30:00,59.7,59.75,59.65,59.66,112095.0,53.3185,53.3632,53.2738,53.2828,112095.0
2016-04-04 13:35:00,59.65,59.66,59.6,59.62,152263.0,53.2738,53.2828,53.2292,53.247,152263.0
2016-04-04 13:40:00,59.63,59.7,59.62,59.69,117693.0,53.256,53.3185,53.247,53.3096,117693.0
2016-04-04 13:45:00,59.7,59.71,59.65,59.69,117710.0,53.3185,53.3274,53.2738,53.3096,117710.0
2016-04-04 13:50:00,59.7,59.71,59.66,59.66,145649.0,53.3185,53.3274,53.2828,53.2828,145649.0
2016-04-04 13:55:00,59.67,59.67,59.58,59.64,120802.0,53.2917,53.2917,53.2113,53.2649,120802.0
2016-04-04 14:00:00,59.65,59.65,59.59,59.62,103958.0,53.2738,53.2738,53.2203,53.247,103958.0
2016-04-04 14:05:00,59.61,59.62,59.55,59.56,80486.0,53.2381,53.247,53.1845,53.1935,80486.0
2016-04-04 14:10:00,59.56,59.59,59.42,59.59,295656.0,53.1935,53.2203,53.0684,53.2203,295656.0
2016-04-04 14:15:00,59.58,59.59,59.47,59.53,78303.0,53.2113,53.2203,53.1131,53.1667,78303.0
2016-04-04 14:20:00,59.53,59.55,59.49,59.51,85218.0,53.1667,53.1845,53.1309,53.1488,85218.0
2016-04-04 14:25:00,59.51,59.64,59.45,59.62,294175.0,53.1488,53.2649,53.0952,53.247,294175.0
2016-04-04 14:30:00,59.63,59.72,59.61,59.65,105917.0,53.256,53.3364,53.2381,53.2738,105917.0
2016-04-04 14:35:00,59.65,59.71,59.63,59.64,104439.0,53.2738,53.3274,53.256,53.2649,104439.0
2016-04-04 14:40:00,59.64,59.67,59.62,59.64,223670.0,53.2649,53.2917,53.247,53.2649,223670.0
2016-04-04 14:45:00,59.64,59.65,59.61,59.65,371800.0,53.2649,53.2738,53.2381,53.2738,371800.0
2016-04-04 14:50:00,59.65,59.79,59.65,59.74,174775.0,53.2738,53.3989,53.2738,53.3542,174775.0
2016-04-04 14:55:00,59.73,59.91,59.71,59.91,148510.0,53.3453,53.506,53.3274,53.506,148510.0
2016-04-04 15:00:00,59.9,59.99,59.88,59.98,117134.0,53.4971,53.5775,53.4793,53.5686,117134.0
2016-04-04 15:05:00,59.98,60.03,59.87,59.87,155552.0,53.5686,53.6132,53.4703,53.4703,155552.0
2016-04-04 15:10:00,59.88,59.96,59.87,59.91,92297.0,53.4793,53.5507,53.4703,53.506,92297.0
2016-04-04 15:15:00,59.92,59.94,59.87,59.9,134432.0,53.515,53.5328,53.4703,53.4971,134432.0
2016-04-04 15:20:00,59.9,59.91,59.82,59.88,118503.0,53.4971,53.506,53.4257,53.4793,118503.0
2016-04-04 15:25:00,59.88,59.9,59.76,59.77,111983.0,53.4793,53.4971,53.3721,53.381,111983.0
2016-04-04 15:30:00,59.77,59.87,59.76,59.84,155846.0,53.381,53.4703,53.3721,53.4435,155846.0
2016-04-04 15:35:00,59.84,59.92,59.84,59.87,236758.0,53.4435,53.515,53.4435,53.4703,236758.0
2016-04-04 15:40:00,59.87,59.88,59.84,59.87,198300.0,53.4703,53.4793,53.4435,53.4703,198300.0
2016-04-04 15:45:00,59.87,59.89,59.86,59.86,199601.0,53.4703,53.4882,53.4614,53.4614,199601.0
2016-04-04 15:50:00,59.87,59.95,59.86,59.9,269313.0,53.4703,53.5418,53.4614,53.4971,269313.0
2016-04-04 15:55:00,59.9,59.96,59.88,59.96,709759.0,53.4971,53.5507,53.4793,53.5507,709759.0
2016-04-05 09:30:00,59.62,59.79,59.5,59.57,208895.0,53.247,53.3989,53.1399,53.2024,208895.0
2016-04-05 09:35:00,59.57,59.95,59.54,59.89,155525.0,53.2024,53.5418,53.1756,53.4882,155525.0
2016-04-05 09:40:00,59.87,59.9,59.56,59.69,103219.0,53.4703,53.4971,53.1935,53.3096,103219.0
2016-04-05 09:45:00,59.69,60.06,59.67,59.7,172893.0,53.3096,53.64,53.2917,53.3185,172893.0
2016-04-05 09:50:00,59.69,59.78,59.61,59.72,100431.0,53.3096,53.3899,53.2381,53.3364,100431.0
2016-04-05 09:55:00,59.72,59.73,59.6,59.62,90232.0,53.3364,53.3453,53.2292,53.247,90232.0
2016-04-05 10:00:00,59.63,59.76,59.56,59.59,244016.0,53.256,53.3721,53.1935,53.2203,244016.0
2016-04-05 10:05:00,59.59,59.75,59.56,59.71,144641.0,53.2203,53.3632,53.1935,53.3274,144641.0
2016-04-05 10:10:00,59.71,59.73,59.56,59.63,149685.0,53.3274,53.3453,53.1935,53.256,149685.0
2016-04-05 10:15:00,59.64,59.68,59.44,59.62,163567.0,53.2649,53.3006,53.0863,53.247,163567.0
2016-04-05 10:20:00,59.62,59.66,59.57,59.61,109645.0,53.247,53.2828,53.2024,53.2381,109645.0
2016-04-05 10:25:00,59.61,59.73,59.58,59.69,63864.0,53.2381,53.3453,53.2113,53.3096,63864.0
2016-04-05 10:30:00,59.69,59.7,59.55,59.6,92609.0,53.3096,53.3185,53.1845,53.2292,92609.0
2016-04-05 10:35:00,59.59,59.6,59.44,59.5,71935.0,53.2203,53.2292,53.0863,53.1399,71935.0
2016-04-05 10:40:00,59.5,59.59,59.48,59.57,52409.0,53.1399,53.2203,53.122,53.2024,52409.0
2016-04-05 10:45:00,59.57,59.73,59.57,59.71,70781.0,53.2024,53.3453,53.2024,53.3274,70781.0
2016-04-05 10:50:00,59.72,59.77,59.68,59.71,147701.0,53.3364,53.381,53.3006,53.3274,147701.0
2016-04-05 10:55:00,59.72,59.73,59.59,59.64,56863.0,53.3364,53.3453,53.2203,53.2649,56863.0
2016-04-05 11:00:00,59.63,59.72,59.63,59.69,63054.0,53.256,53.3364,53.256,53.3096,63054.0
2016-04-05 11:05:00,59.71,59.72,59.66,59.67,46769.0,53.3274,53.3364,53.2828,53.2917,46769.0
2016-04-05 11:10:00,59.67,59.72,59.65,59.65,53086.0,53.2917,53.3364,53.2738,53.2738,53086.0
2016-04-05 11:15:00,59.65,59.71,59.62,59.66,67612.0,53.2738,53.3274,53.247,53.2828,67612.0
2016-04-05 11:20:00,59.66,59.72,59.66,59.69,66083.0,53.2828,53.3364,53.2828,53.3096,66083.0
2016-04-05 11:25:00,59.7,59.7,59.59,59.6,73349.0,53.3185,53.3185,53.2203,53.2292,73349.0
2016-04-05 11:30:00,59.61,59.71,59.6,59.62,61960.0,53.2381,53.3274,53.2292,53.247,61960.0
2016-04-05 11:35:00,59.61,59.67,59.6,59.66,37671.0,53.2381,53.2917,53.2292,53.2828,37671.0
2016-04-05 11:40:00,59.66,59.67,59.63,59.65,30141.0,53.2828,53.2917,53.256,53.2738,30141.0
2016-04-05 11:45:00,59.65,59.65,59.58,59.58,50042.0,53.2738,53.2738,53.2113,53.2113,50042.0
2016-04-05 11:50:00,59.59,59.61,59.57,59.57,48280.0,53.2203,53.2381,53.2024,53.2024,48280.0
2016-04-05 11:55:00,59.56,59.59,59.5,59.59,126521.0,53.1935,53.2203,53.1399,53.2203,126521.0
2016-04-05 12:00:00,59.59,59.65,59.58,59.62,37789.0,53.2203,53.2738,53.2113,53.247,37789.0
2016-04-05 12:05:00,59.62,59.7,59.62,59.66,43937.0,53.247,53.3185,53.247,53.2828,43937.0
2016-04-05 12:10:00,59.67,59.68,59.6,59.6,21989.0,53.2917,53.3006,53.2292,53.2292,21989.0
2016-04-05 12:15:00,59.6,59.6,59.46,59.47,59821.0,53.2292,53.2292,53.1042,53.1131,59821.0
2016-04-05 12:20:00,59.47,59.49,59.45,59.46,32848.0,53.1131,53.1309,53.0952,53.1042,32848.0
2016-04-05 12:25:00,59.46,59.57,59.46,59.53,31186.0,53.1042,53.2024,53.1042,53.1667,31186.0
2016-04-05 12:30:00,59.52,59.53,59.45,59.45,60692.0,53.1577,53.1667,53.0952,53.0952,60692.0
2016-04-05 12:35:00,59.45,59.5,59.45,59.5,61815.0,53.0952,53.1399,53.0952,53.1399,61815.0
2016-04-05 12:40:00,59.49,59.55,59.49,59.5,21519.0,53.1309,53.1845,53.1309,53.1399,21519.0
2016-04-05 12:45:00,59.5,59.57,59.5,59.56,28515.0,53.1399,53.2024,53.1399,53.1935,28515.0
2016-04-05 12:50:00,59.55,59.61,59.5,59.6,38190.0,53.1845,53.2381,53.1399,53.2292,38190.0
2016-04-05 12:55:00,59.59,59.62,59.54,59.6,28876.0,53.2203,53.247,53.1756,53.2292,28876.0
2016-04-05 13:00:00,59.59,59.6,59.51,59.54,33307.0,53.2203,53.2292,53.1488,53.1756,33307.0
2016-04-05 13:05:00,59.55,59.55,59.49,59.51,57965.0,53.1845,53.1845,53.1309,53.1488,57965.0
2016-04-05 13:10:00,59.51,59.58,59.51,59.57,28513.0,53.1488,53.2113,53.1488,53.2024,28513.0
2016-04-05 13:15:00,59.58,59.59,59.54,59.54,17616.0,53.2113,53.2203,53.1756,53.1756,17616.0
2016-04-05 13:20:00,59.55,59.63,59.54,59.63,37652.0,53.1845,53.256,53.1756,53.256,37652.0
2016-04-05 13:25:00,59.63,59.74,59.61,59.71,55042.0,53.256,53.3542,53.2381,53.3274,55042.0
2016-04-05 13:30:00,59.72,59.73,59.7,59.71,50766.0,53.3364,53.3453,53.3185,53.3274,50766.0
2016-04-05 13:35:00,59.72,59.73,59.65,59.67,31967.0,53.3364,53.3453,53.2738,53.2917,31967.0
2016-04-05 13:40:00,59.68,59.79,59.66,59.76,127912.0,53.3006,53.3989,53.2828,53.3721,127912.0
2016-04-05 13:45:00,59.77,59.79,59.74,59.75,27922.0,53.381,53.3989,53.3542,53.3632,27922.0
2016-04-05 13:50:00,59.76,59.9,59.75,59.85,48958.0,53.3721,53.4971,53.3632,53.4525,48958.0
2016-04-05 13:55:00,59.86,59.88,59.81,59.82,40203.0,53.4614,53.4793,53.4167,53.4257,40203.0
2016-04-05 14:00:00,59.83,59.89,59.82,59.84,32351.0,53.4346,53.4882,53.4257,53.4435,32351.0
2016-04-05 14:05:00,59.84,59.85,59.8,59.85,34404.0,53.4435,53.4525,53.4078,53.4525,34404.0
2016-04-05 14:10:00,59.85,59.87,59.8,59.84,39405.0,53.4525,53.4703,53.4078,53.4435,39405.0
2016-04-05 14:15:00,59.85,59.96,59.84,59.94,56039.0,53.4525,53.5507,53.4435,53.5328,56039.0
2016-04-05 14:20:00,59.94,59.99,59.93,59.96,45112.0,53.5328,53.5775,53.5239,53.5507,45112.0
2016-04-05 14:25:00,59.97,60.03,59.92,60.03,87009.0,53.5596,53.6132,53.515,53.6132,87009.0
2016-04-05 14:30:00,60.03,60.06,60.02,60.03,79599.0,53.6132,53.64,53.6043,53.6132,79599.0
2016-04-05 14:35:00,60.02,60.08,59.99,60.08,99833.0,53.6043,53.6579,53.5775,53.6579,99833.0
2016-04-05 14:40:00,60.08,60.12,60.03,60.04,64349.0,53.6579,53.6936,53.6132,53.6222,64349.0
2016-04-05 14:45:00,60.05,60.09,60.04,60.07,72556.0,53.6311,53.6668,53.6222,53.6489,72556.0
2016-04-05 14:50:00,60.06,60.17,60.06,60.13,62857.0,53.64,53.7383,53.64,53.7025,62857.0
2016-04-05 14:55:00,60.13,60.16,60.09,60.12,64724.0,53.7025,53.7293,53.6668,53.6936,64724.0
2016-04-05 15:00:00,60.11,60.14,60.06,60.07,65184.0,53.6847,53.7115,53.64,53.6489,65184.0
2016-04-05 15:05:00,60.07,60.07,59.96,59.97,71428.0,53.6489,53.6489,53.5507,53.5596,71428.0
2016-04-05 15:10:00,59.97,59.97,59.91,59.97,60836.0,53.5596,53.5596,53.506,53.5596,60836.0
2016-04-05 15:15:00,59.96,59.99,59.94,59.96,59877.0,53.5507,53.5775,53.5328,53.5507,59877.0
2016-04-05 15:20:00,59.97,59.98,59.83,59.83,173873.0,53.5596,53.5686,53.4346,53.4346,173873.0
2016-04-05 15:25:00,59.83,59.89,59.81,59.82,121618.0,53.4346,53.4882,53.4167,53.4257,121618.0
2016-04-05 15:30:00,59.82,59.86,59.72,59.76,164419.0,53.4257,53.4614,53.3364,53.3721,164419.0
2016-04-05 15:35:00,59.76,59.77,59.69,59.71,125669.0,53.3721,53.381,53.3096,53.3274,125669.0
2016-04-05 15:40:00,59.71,59.71,59.64,59.64,144717.0,53.3274,53.3274,53.2649,53.2649,144717.0
2016-04-05 15:45:00,59.65,59.71,59.62,59.71,193808.0,53.2738,53.3274,53.247,53.3274,193808.0
2016-04-05 15:50:00,59.71,59.72,59.61,59.63,286907.0,53.3274,53.3364,53.2381,53.256,286907.0
2016-04-05 15:55:00,59.62,59.68,59.54,59.66,416322.0,53.247,53.3006,53.1756,53.2828,416322.0
2016-04-06 09:30:00,59.58,59.72,59.34,59.49,375394.0,53.2113,53.3364,52.997,53.1309,375394.0
2016-04-06 09:35:00,59.5,59.57,59.3,59.32,175339.0,53.1399,53.2024,52.9613,52.9791,175339.0
2016-04-06 09:40:00,59.32,59.46,59.19,59.46,310946.0,52.9791,53.1042,52.863,53.1042,310946.0
2016-04-06 09:45:00,59.46,59.57,59.25,59.29,236286.0,53.1042,53.2024,52.9166,52.9523,236286.0
2016-04-06 09:50:00,59.3,59.69,59.29,59.66,164735.0,52.9613,53.3096,52.9523,53.2828,164735.0
2016-04-06 09:55:00,59.65,60.01,59.65,60.01,219021.0,53.2738,53.5954,53.2738,53.5954,219021.0
2016-04-06 10:00:00,60.01,60.08,59.94,60.0,158600.0,53.5954,53.6579,53.5328,53.5864,158600.0
2016-04-06 10:05:00,60.01,60.08,59.99,60.04,173804.0,53.5954,53.6579,53.5775,53.6222,173804.0
2016-04-06 10:10:00,60.05,60.18,59.99,60.0,221704.0,53.6311,53.7472,53.5775,53.5864,221704.0
2016-04-06 10:15:00,59.99,60.02,59.96,59.98,116265.0,53.5775,53.6043,53.5507,53.5686,116265.0
2016-04-06 10:20:00,59.98,60.05,59.98,59.99,166368.0,53.5686,53.6311,53.5686,53.5775,166368.0
2016-04-06 10:25:00,59.99,60.02,59.91,59.98,161764.0,53.5775,53.6043,53.506,53.5686,161764.0
2016-04-06 10:30:00,59.98,60.01,59.9,59.98,131597.0,53.5686,53.5954,53.4971,53.5686,131597.0
2016-04-06 10:35:00,59.99,60.09,59.94,59.94,193935.0,53.5775,53.6668,53.5328,53.5328,193935.0
2016-04-06 10:40:00,59.95,60.1,59.91,60.08,120497.0,53.5418,53.6757,53.506,53.6579,120497.0
2016-04-06 10:45:00,60.09,60.23,60.07,60.21,118152.0,53.6668,53.7918,53.6489,53.774,118152.0
2016-04-06 10:50:00,60.21,60.23,60.14,60.18,48865.0,53.774,53.7918,53.7115,53.7472,48865.0
2016-04-06 10:55:00,60.18,60.28,60.14,60.26,57280.0,53.7472,53.8365,53.7115,53.8186,57280.0
2016-04-06 11:00:00,60.25,60.37,60.22,60.34,114252.0,53.8097,53.9169,53.7829,53.8901,114252.0
2016-04-06 11:05:00,60.34,60.46,60.34,60.43,197400.0,53.8901,53.9973,53.8901,53.9705,197400.0
2016-04-06 11:10:00,60.42,60.43,60.35,60.39,85838.0,53.9615,53.9705,53.899,53.9347,85838.0
2016-04-06 11:15:00,60.39,60.55,60.39,60.54,186320.0,53.9347,54.0776,53.9347,54.0687,186320.0
2016-04-06 11:20:00,60.52,60.68,60.51,60.53,194316.0,54.0508,54.1937,54.0419,54.0598,194316.0
2016-04-06 11:25:00,60.52,60.52,60.33,60.41,81714.0,54.0508,54.0508,53.8812,53.9526,81714.0
2016-04-06 11:30:00,60.41,60.5,60.41,60.48,101760.0,53.9526,54.033,53.9526,54.0151,101760.0
2016-04-06 11:35:00,60.48,60.53,60.42,60.44,59563.0,54.0151,54.0598,53.9615,53.9794,59563.0
2016-04-06 11:40:00,60.44,60.53,60.43,60.5,83505.0,53.9794,54.0598,53.9705,54.033,83505.0
2016-04-06 11:45:00,60.5,60.59,60.48,60.59,68680.0,54.033,54.1134,54.0151,54.1134,68680.0
2016-04-06 11:50:00,60.58,60.59,60.5,60.52,67177.0,54.1044,54.1134,54.033,54.0508,67177.0
2016-04-06 11:55:00,60.53,60.63,60.52,60.58,86780.0,54.0598,54.1491,54.0508,54.1044,86780.0
2016-04-06 12:00:00,60.58,60.6,60.46,60.47,147535.0,54.1044,54.1223,53.9973,54.0062,147535.0
2016-04-06 12:05:00,60.46,60.47,60.35,60.37,74008.0,53.9973,54.0062,53.899,53.9169,74008.0
2016-04-06 12:10:00,60.36,60.43,60.36,60.42,73410.0,53.9079,53.9705,53.9079,53.9615,73410.0
2016-04-06 12:15:00,60.42,60.42,60.29,60.3,96934.0,53.9615,53.9615,53.8454,53.8544,96934.0
2016-04-06 12:20:00,60.31,60.44,60.31,60.37,134940.0,53.8633,53.9794,53.8633,53.9169,134940.0
2016-04-06 12:25:00,60.37,60.37,60.29,60.3,45782.0,53.9169,53.9169,53.8454,53.8544,45782.0
2016-04-06 12:30:00,60.3,60.32,60.25,60.26,57871.0,53.8544,53.8722,53.8097,53.8186,57871.0
2016-04-06 12:35:00,60.27,60.29,60.24,60.29,60841.0,53.8276,53.8454,53.8008,53.8454,60841.0
2016-04-06 12:40:00,60.28,60.37,60.27,60.36,42269.0,53.8365,53.9169,53.8276,53.9079,42269.0
2016-04-06 12:45:00,60.36,60.39,60.25,60.27,75852.0,53.9079,53.9347,53.8097,53.8276,75852.0
2016-04-06 12:50:00,60.28,60.29,60.24,60.24,58534.0,53.8365,53.8454,53.8008,53.8008,58534.0
2016-04-06 12:55:00,60.25,60.31,60.22,60.22,78326.0,53.8097,53.8633,53.7829,53.7829,78326.0
2016-04-06 13:00:00,60.23,60.24,60.2,60.23,55227.0,53.7918,53.8008,53.765,53.7918,55227.0
2016-04-06 13:05:00,60.23,60.33,60.23,60.33,90733.0,53.7918,53.8812,53.7918,53.8812,90733.0
2016-04-06 13:10:00,60.32,60.41,60.32,60.4,62891.0,53.8722,53.9526,53.8722,53.9437,62891.0
2016-04-06 13:15:00,60.4,60.41,60.26,60.27,60636.0,53.9437,53.9526,53.8186,53.8276,60636.0
2016-04-06 13:20:00,60.25,60.38,60.25,60.37,54171.0,53.8097,53.9258,53.8097,53.9169,54171.0
2016-04-06 13:25:00,60.37,60.41,60.36,60.36,36195.0,53.9169,53.9526,53.9079,53.9079,36195.0
2016-04-06 13:30:00,60.37,60.38,60.26,60.3,44612.0,53.9169,53.9258,53.8186,53.8544,44612.0
2016-04-06 13:35:00,60.3,60.39,60.3,60.38,44294.0,53.8544,53.9347,53.8544,53.9258,44294.0
2016-04-06 13:40:00,60.38,60.39,60.35,60.37,32377.0,53.9258,53.9347,53.899,53.9169,32377.0
2016-04-06 13:45:00,60.37,60.39,60.31,60.39,47944.0,53.9169,53.9347,53.8633,53.9347,47944.0
2016-04-06 13:50:00,60.4,60.4,60.32,60.33,34963.0,53.9437,53.9437,53.8722,53.8812,34963.0
2016-04-06 13:55:00,60.32,60.32,60.17,60.18,44477.0,53.8722,53.8722,53.7383,53.7472,44477.0
2016-04-06 14:00:00,60.19,60.2,60.06,60.11,118497.0,53.7561,53.765,53.64,53.6847,118497.0
2016-04-06 14:05:00,60.1,60.14,60.08,60.1,72910.0,53.6757,53.7115,53.6579,53.6757,72910.0
2016-04-06 14:10:00,60.11,60.15,60.06,60.12,72830.0,53.6847,53.7204,53.64,53.6936,72830.0
2016-04-06 14:15:00,60.12,60.19,60.08,60.17,85508.0,53.6936,53.7561,53.6579,53.7383,85508.0
2016-04-06 14:20:00,60.17,60.19,60.09,60.12,47276.0,53.7383,53.7561,53.6668,53.6936,47276.0
2016-04-06 14:25:00,60.11,60.15,60.09,60.12,70111.0,53.6847,53.7204,53.6668,53.6936,70111.0
2016-04-06 14:30:00,60.12,60.17,60.06,60.06,91360.0,53.6936,53.7383,53.64,53.64,91360.0
2016-04-06 14:35:00,60.06,60.1,59.99,60.03,142921.0,53.64,53.6757,53.5775,53.6132,142921.0
2016-04-06 14:40:00,60.03,60.08,60.0,60.07,79501.0,53.6132,53.6579,53.5864,53.6489,79501.0
2016-04-06 14:45:00,60.07,60.1,60.04,60.07,61512.0,53.6489,53.6757,53.6222,53.6489,61512.0
2016-04-06 14:50:00,60.07,60.12,60.07,60.1,47141.0,53.6489,53.6936,53.6489,53.6757,47141.0
2016-04-06 14:55:00,60.1,60.2,60.09,60.18,92295.0,53.6757,53.765,53.6668,53.7472,92295.0
2016-04-06 15:00:00,60.17,60.21,60.12,60.2,351747.0,53.7383,53.774,53.6936,53.765,351747.0
2016-04-06 15:05:00,60.2,60.27,60.17,60.27,166178.0,53.765,53.8276,53.7383,53.8276,166178.0
2016-04-06 15:10:00,60.27,60.3,60.21,60.27,105424.0,53.8276,53.8544,53.774,53.8276,105424.0
2016-04-06 15:15:00,60.28,60.36,60.24,60.36,101995.0,53.8365,53.9079,53.8008,53.9079,101995.0
2016-04-06 15:20:00,60.36,60.42,60.34,60.37,103664.0,53.9079,53.9615,53.8901,53.9169,103664.0
2016-04-06 15:25:00,60.37,60.43,60.37,60.42,112575.0,53.9169,53.9705,53.9169,53.9615,112575.0
2016-04-06 15:30:00,60.42,60.47,60.37,60.38,106389.0,53.9615,54.0062,53.9169,53.9258,106389.0
2016-04-06 15:35:00,60.38,60.41,60.29,60.29,110694.0,53.9258,53.9526,53.8454,53.8454,110694.0
2016-04-06 15:40:00,60.3,60.36,60.26,60.3,148996.0,53.8544,53.9079,53.8186,53.8544,148996.0
2016-04-06 15:45:00,60.3,60.4,60.28,60.39,138844.0,53.8544,53.9437,53.8365,53.9347,138844.0
2016-04-06 15:50:00,60.39,60.41,60.35,60.38,143292.0,53.9347,53.9526,53.899,53.9258,143292.0
2016-04-06 15:55:00,60.38,60.39,60.29,60.31,344776.0,53.9258,53.9347,53.8454,53.8633,344776.0
2016-04-07 09:30:00,59.79,60.08,59.71,60.03,272810.0,53.3989,53.6579,53.3274,53.6132,272810.0
2016-04-07 09:35:00,60.0,60.06,59.78,59.99,81182.0,53.5864,53.64,53.3899,53.5775,81182.0
2016-04-07 09:40:00,59.98,60.02,59.81,59.84,139426.0,53.5686,53.6043,53.4167,53.4435,139426.0
2016-04-07 09:45:00,59.85,60.0,59.85,59.92,98540.0,53.4525,53.5864,53.4525,53.515,98540.0
2016-04-07 09:50:00,59.93,60.09,59.93,60.06,77726.0,53.5239,53.6668,53.5239,53.64,77726.0
2016-04-07 09:55:00,60.08,60.32,60.06,60.29,176091.0,53.6579,53.8722,53.64,53.8454,176091.0
2016-04-07 10:00:00,60.27,60.5,60.21,60.48,115713.0,53.8276,54.033,53.774,54.0151,115713.0
2016-04-07 10:05:00,60.48,60.49,60.33,60.41,76539.0,54.0151,54.0241,53.8812,53.9526,76539.0
2016-04-07 10:10:00,60.4,60.45,60.22,60.28,132431.0,53.9437,53.9883,53.7829,53.8365,132431.0
2016-04-07 10:15:00,60.26,60.28,60.12,60.16,51102.0,53.8186,53.8365,53.6936,53.7293,51102.0
2016-04-07 10:20:00,60.17,60.32,60.13,60.29,60108.0,53.7383,53.8722,53.7025,53.8454,60108.0
2016-04-07 10:25:00,60.29,60.32,60.22,60.3,87365.0,53.8454,53.8722,53.7829,53.8544,87365.0
2016-04-07 10:30:00,60.3,60.33,60.22,60.29,79964.0,53.8544,53.8812,53.7829,53.8454,79964.0
2016-04-07 10:35:00,60.29,60.46,60.28,60.45,101666.0,53.8454,53.9973,53.8365,53.9883,101666.0
2016-04-07 10:40:00,60.45,60.46,60.34,60.39,41903.0,53.9883,53.9973,53.8901,53.9347,41903.0
2016-04-07 10:45:00,60.4,60.48,60.36,60.46,67233.0,53.9437,54.0151,53.9079,53.9973,67233.0
2016-04-07 10:50:00,60.46,60.56,60.43,60.55,68142.0,53.9973,54.0866,53.9705,54.0776,68142.0
2016-04-07 10:55:00,60.55,60.58,60.4,60.4,67522.0,54.0776,54.1044,53.9437,53.9437,67522.0
2016-04-07 11:00:00,60.39,60.41,60.21,60.21,47558.0,53.9347,53.9526,53.774,53.774,47558.0
2016-04-07 11:05:00,60.2,60.23,60.1,60.14,99023.0,53.765,53.7918,53.6757,53.7115,99023.0
2016-04-07 11:10:00,60.13,60.13,60.04,60.06,39102.0,53.7025,53.7025,53.6222,53.64,39102.0
2016-04-07 11:15:00,60.06,60.09,60.01,60.06,93019.0,53.64,53.6668,53.5954,53.64,93019.0
2016-04-07 11:20:00,60.08,60.14,60.02,60.14,104298.0,53.6579,53.7115,53.6043,53.7115,104298.0
2016-04-07 11:25:00,60.13,60.17,60.05,60.14,72973.0,53.7025,53.7383,53.6311,53.7115,72973.0
2016-04-07 11:30:00,60.15,60.2,60.06,60.13,32245.0,53.7204,53.765,53.64,53.7025,32245.0
2016-04-07 11:35:00,60.14,60.22,60.11,60.14,44657.0,53.7115,53.7829,53.6847,53.7115,44657.0
2016-04-07 11:40:00,60.13,60.23,60.12,60.21,38589.0,53.7025,53.7918,53.6936,53.774,38589.0
2016-04-07 11:45:00,60.21,60.21,60.12,60.17,39511.0,53.774,53.774,53.6936,53.7383,39511.0
2016-04-07 11:50:00,60.18,60.19,60.09,60.11,39885.0,53.7472,53.7561,53.6668,53.6847,39885.0
2016-04-07 11:55:00,60.12,60.12,60.07,60.08,43575.0,53.6936,53.6936,53.6489,53.6579,43575.0
2016-04-07 12:00:00,60.09,60.14,60.06,60.1,38815.0,53.6668,53.7115,53.64,53.6757,38815.0
2016-04-07 12:05:00,60.09,60.11,60.07,60.1,27282.0,53.6668,53.6847,53.6489,53.6757,27282.0
2016-04-07 12:10:00,60.11,60.14,60.08,60.11,33173.0,53.6847,53.7115,53.6579,53.6847,33173.0
2016-04-07 12:15:00,60.12,60.12,60.02,60.03,60681.0,53.6936,53.6936,53.6043,53.6132,60681.0
2016-04-07 12:20:00,60.03,60.06,60.0,60.01,28550.0,53.6132,53.64,53.5864,53.5954,28550.0
2016-04-07 12:25:00,60.01,60.06,59.99,60.01,72586.0,53.5954,53.64,53.5775,53.5954,72586.0
2016-04-07 12:30:00,60.01,60.04,59.97,59.98,36960.0,53.5954,53.6222,53.5596,53.5686,36960.0
2016-04-07 12:35:00,59.99,60.09,59.98,60.07,61585.0,53.5775,53.6668,53.5686,53.6489,61585.0
2016-04-07 12:40:00,60.08,60.12,60.06,60.08,40301.0,53.6579,53.6936,53.64,53.6579,40301.0
2016-04-07 12:45:00,60.08,60.15,60.07,60.15,32737.0,53.6579,53.7204,53.6489,53.7204,32737.0
2016-04-07 12:50:00,60.14,60.21,60.12,60.2,51400.0,53.7115,53.774,53.6936,53.765,51400.0
2016-04-07 12:55:00,60.19,60.26,60.18,60.24,38047.0,53.7561,53.8186,53.7472,53.8008,38047.0
2016-04-07 13:00:00,60.23,60.25,60.2,60.23,38235.0,53.7918,53.8097,53.765,53.7918,38235.0
2016-04-07 13:05:00,60.23,60.3,60.2,60.28,41273.0,53.7918,53.8544,53.765,53.8365,41273.0
2016-04-07 13:10:00,60.29,60.41,60.26,60.4,89596.0,53.8454,53.9526,53.8186,53.9437,89596.0
2016-04-07 13:15:00,60.4,60.47,60.4,60.44,118660.0,53.9437,54.0062,53.9437,53.9794,118660.0
2016-04-07 13:20:00,60.43,60.49,60.42,60.48,40807.0,53.9705,54.0241,53.9615,54.0151,40807.0
2016-04-07 13:25:00,60.48,60.5,60.45,60.47,77067.0,54.0151,54.033,53.9883,54.0062,77067.0
2016-04-07 13:30:00,60.47,60.51,60.4,60.43,50325.0,54.0062,54.0419,53.9437,53.9705,50325.0
2016-04-07 13:35:00,60.42,60.46,60.37,60.41,47293.0,53.9615,53.9973,53.9169,53.9526,47293.0
2016-04-07 13:40:00,60.42,60.44,60.39,60.41,30887.0,53.9615,53.9794,53.9347,53.9526,30887.0
2016-04-07 13:45:00,60.41,60.41,60.25,60.25,38447.0,53.9526,53.9526,53.8097,53.8097,38447.0
2016-04-07 13:50:00,60.25,60.25,60.11,60.11,32073.0,53.8097,53.8097,53.6847,53.6847,32073.0
2016-04-07 13:55:00,60.12,60.12,60.07,60.08,50306.0,53.6936,53.6936,53.6489,53.6579,50306.0
2016-04-07 14:00:00,60.09,60.09,60.03,60.04,76606.0,53.6668,53.6668,53.6132,53.6222,76606.0
2016-04-07 14:05:00,60.04,60.05,60.0,60.0,71674.0,53.6222,53.6311,53.5864,53.5864,71674.0
2016-04-07 14:10:00,60.01,60.06,59.99,60.04,73463.0,53.5954,53.64,53.5775,53.6222,73463.0
2016-04-07 14:15:00,60.04,60.06,59.99,59.99,68812.0,53.6222,53.64,53.5775,53.5775,68812.0
2016-04-07 14:20:00,60.0,60.1,59.99,60.09,99982.0,53.5864,53.6757,53.5775,53.6668,99982.0
2016-04-07 14:25:00,60.09,60.1,60.02,60.04,72250.0,53.6668,53.6757,53.6043,53.6222,72250.0
2016-04-07 14:30:00,60.05,60.06,60.02,60.05,67565.0,53.6311,53.64,53.6043,53.6311,67565.0
2016-04-07 14:35:00,60.04,60.12,60.03,60.09,59050.0,53.6222,53.6936,53.6132,53.6668,59050.0
2016-04-07 14:40:00,60.09,60.09,59.99,60.04,83985.0,53.6668,53.6668,53.5775,53.6222,83985.0
2016-04-07 14:45:00,60.04,60.04,59.96,60.0,59026.0,53.6222,53.6222,53.5507,53.5864,59026.0
2016-04-07 14:50:00,60.0,60.02,59.97,60.01,75435.0,53.5864,53.6043,53.5596,53.5954,75435.0
2016-04-07 14:55:00,60.0,60.01,59.92,59.94,59423.0,53.5864,53.5954,53.515,53.5328,59423.0
2016-04-07 15:00:00,59.94,60.01,59.92,60.01,58603.0,53.5328,53.5954,53.515,53.5954,58603.0
2016-04-07 15:05:00,60.0,60.11,60.0,60.09,92068.0,53.5864,53.6847,53.5864,53.6668,92068.0
2016-04-07 15:10:00,60.09,60.13,60.04,60.13,96777.0,53.6668,53.7025,53.6222,53.7025,96777.0
2016-04-07 15:15:00,60.12,60.16,60.08,60.1,65434.0,53.6936,53.7293,53.6579,53.6757,65434.0
2016-04-07 15:20:00,60.1,60.14,60.08,60.13,52822.0,53.6757,53.7115,53.6579,53.7025,52822.0
2016-04-07 15:25:00,60.14,60.15,60.08,60.1,68734.0,53.7115,53.7204,53.6579,53.6757,68734.0
2016-04-07 15:30:00,60.11,60.23,60.09,60.22,117650.0,53.6847,53.7918,53.6668,53.7829,117650.0
2016-04-07 15:35:00,60.22,60.22,60.17,60.18,134980.0,53.7829,53.7829,53.7383,53.7472,134980.0
2016-04-07 15:40:00,60.19,60.26,60.18,60.26,147454.0,53.7561,53.8186,53.7472,53.8186,147454.0
2016-04-07 15:45:00,60.25,60.33,60.24,60.32,150389.0,53.8097,53.8812,53.8008,53.8722,150389.0
2016-04-07 15:50:00,60.32,60.32,60.23,60.31,191396.0,53.8722,53.8722,53.7918,53.8633,191396.0
2016-04-07 15:55:00,60.31,60.37,60.25,60.31,506069.0,53.8633,53.9169,53.8097,53.8633,506069.0
2016-04-08 09:30:00,60.42,60.56,60.16,60.27,223142.0,53.9615,54.0866,53.7293,53.8276,223142.0
2016-04-08 09:35:00,60.26,60.29,59.8,59.85,115381.0,53.8186,53.8454,53.4078,53.4525,115381.0
2016-04-08 09:40:00,59.87,59.9,59.65,59.73,117061.0,53.4703,53.4971,53.2738,53.3453,117061.0
2016-04-08 09:45:00,59.72,59.78,59.61,59.62,238904.0,53.3364,53.3899,53.2381,53.247,238904.0
2016-04-08 09:50:00,59.61,59.79,59.5,59.79,233973.0,53.2381,53.3989,53.1399,53.3989,233973.0
2016-04-08 09:55:00,59.79,60.0,59.76,59.96,145043.0,53.3989,53.5864,53.3721,53.5507,145043.0
2016-04-08 10:00:00,59.96,60.14,59.87,59.9,120047.0,53.5507,53.7115,53.4703,53.4971,120047.0
2016-04-08 10:05:00,59.89,60.0,59.83,59.87,89883.0,53.4882,53.5864,53.4346,53.4703,89883.0
2016-04-08 10:10:00,59.88,59.98,59.79,59.86,90259.0,53.4793,53.5686,53.3989,53.4614,90259.0
2016-04-08 10:15:00,59.86,59.93,59.8,59.83,75531.0,53.4614,53.5239,53.4078,53.4346,75531.0
2016-04-08 10:20:00,59.82,59.85,59.7,59.71,66986.0,53.4257,53.4525,53.3185,53.3274,66986.0
2016-04-08 10:25:00,59.73,59.74,59.63,59.69,108561.0,53.3453,53.3542,53.256,53.3096,108561.0
2016-04-08 10:30:00,59.69,59.75,59.62,59.68,111741.0,53.3096,53.3632,53.247,53.3006,111741.0
2016-04-08 10:35:00,59.68,59.9,59.68,59.73,124537.0,53.3006,53.4971,53.3006,53.3453,124537.0
2016-04-08 10:40:00,59.71,59.97,59.71,59.97,95343.0,53.3274,53.5596,53.3274,53.5596,95343.0
2016-04-08 10:45:00,59.96,60.04,59.88,59.94,180755.0,53.5507,53.6222,53.4793,53.5328,180755.0
2016-04-08 10:50:00,59.93,59.97,59.81,59.83,75799.0,53.5239,53.5596,53.4167,53.4346,75799.0
2016-04-08 10:55:00,59.83,59.83,59.66,59.79,92596.0,53.4346,53.4346,53.2828,53.3989,92596.0
2016-04-08 11:00:00,59.79,59.81,59.66,59.73,104958.0,53.3989,53.4167,53.2828,53.3453,104958.0
2016-04-08 11:05:00,59.72,59.78,59.72,59.77,115478.0,53.3364,53.3899,53.3364,53.381,115478.0
2016-04-08 11:10:00,59.77,59.83,59.66,59.69,99785.0,53.381,53.4346,53.2828,53.3096,99785.0
2016-04-08 11:15:00,59.7,59.76,59.65,59.75,121542.0,53.3185,53.3721,53.2738,53.3632,121542.0
2016-04-08 11:20:00,59.75,59.91,59.75,59.84,69985.0,53.3632,53.506,53.3632,53.4435,69985.0
2016-04-08 11:25:00,59.84,59.89,59.78,59.83,92967.0,53.4435,53.4882,53.3899,53.4346,92967.0
2016-04-08 11:30:00,59.83,59.9,59.69,59.69,236466.0,53.4346,53.4971,53.3096,53.3096,236466.0
2016-04-08 11:35:00,59.68,59.76,59.62,59.71,114946.0,53.3006,53.3721,53.247,53.3274,114946.0
2016-04-08 11:40:00,59.71,59.75,59.66,59.66,78438.0,53.3274,53.3632,53.2828,53.2828,78438.0
2016-04-08 11:45:00,59.67,59.69,59.59,59.6,83761.0,53.2917,53.3096,53.2203,53.2292,83761.0
2016-04-08 11:50:00,59.6,59.64,59.53,59.63,81510.0,53.2292,53.2649,53.1667,53.256,81510.0
2016-04-08 11:55:00,59.63,59.65,59.57,59.59,75594.0,53.256,53.2738,53.2024,53.2203,75594.0
2016-04-08 12:00:00,59.58,59.7,59.57,59.61,195518.0,53.2113,53.3185,53.2024,53.2381,195518.0
2016-04-08 12:05:00,59.61,59.75,59.58,59.67,63357.0,53.2381,53.3632,53.2113,53.2917,63357.0
2016-04-08 12:10:00,59.67,59.77,59.66,59.67,90615.0,53.2917,53.381,53.2828,53.2917,90615.0
2016-04-08 12:15:00,59.67,59.67,59.53,59.55,68279.0,53.2917,53.2917,53.1667,53.1845,68279.0
2016-04-08 12:20:00,59.55,59.6,59.51,59.58,70796.0,53.1845,53.2292,53.1488,53.2113,70796.0
2016-04-08 12:25:00,59.57,59.59,59.44,59.45,96478.0,53.2024,53.2203,53.0863,53.0952,96478.0
2016-04-08 12:30:00,59.44,59.53,59.4,59.51,60584.0,53.0863,53.1667,53.0506,53.1488,60584.0
2016-04-08 12:35:00,59.51,59.62,59.51,59.6,54474.0,53.1488,53.247,53.1488,53.2292,54474.0
2016-04-08 12:40:00,59.6,59.64,59.55,59.6,55070.0,53.2292,53.2649,53.1845,53.2292,55070.0
2016-04-08 12:45:00,59.6,59.62,59.56,59.6,35749.0,53.2292,53.247,53.1935,53.2292,35749.0
2016-04-08 12:50:00,59.59,59.61,59.54,59.55,62300.0,53.2203,53.2381,53.1756,53.1845,62300.0
2016-04-08 12:55:00,59.55,59.59,59.52,59.59,131290.0,53.1845,53.2203,53.1577,53.2203,131290.0
2016-04-08 13:00:00,59.58,59.6,59.5,59.52,91113.0,53.2113,53.2292,53.1399,53.1577,91113.0
2016-04-08 13:05:00,59.51,59.52,59.47,59.49,55505.0,53.1488,53.1577,53.1131,53.1309,55505.0
2016-04-08 13:10:00,59.49,59.5,59.43,59.49,45354.0,53.1309,53.1399,53.0774,53.1309,45354.0
2016-04-08 13:15:00,59.49,59.49,59.44,59.44,50109.0,53.1309,53.1309,53.0863,53.0863,50109.0
2016-04-08 13:20:00,59.44,59.6,59.43,59.56,65206.0,53.0863,53.2292,53.0774,53.1935,65206.0
2016-04-08 13:25:00,59.57,59.61,59.5,59.59,75847.0,53.2024,53.2381,53.1399,53.2203,75847.0
2016-04-08 13:30:00,59.58,59.61,59.55,59.58,56199.0,53.2113,53.2381,53.1845,53.2113,56199.0
2016-04-08 13:35:00,59.58,59.61,59.49,59.57,74166.0,53.2113,53.2381,53.1309,53.2024,74166.0
2016-04-08 13:40:00,59.57,59.6,59.49,59.51,42412.0,53.2024,53.2292,53.1309,53.1488,42412.0
2016-04-08 13:45:00,59.51,59.55,59.46,59.53,59280.0,53.1488,53.1845,53.1042,53.1667,59280.0
2016-04-08 13:50:00,59.53,59.61,59.48,59.58,62676.0,53.1667,53.2381,53.122,53.2113,62676.0
2016-04-08 13:55:00,59.57,59.6,59.55,59.6,50869.0,53.2024,53.2292,53.1845,53.2292,50869.0
2016-04-08 14:00:00,59.61,59.61,59.51,59.53,57325.0,53.2381,53.2381,53.1488,53.1667,57325.0
2016-04-08 14:05:00,59.54,59.66,59.54,59.66,80033.0,53.1756,53.2828,53.1756,53.2828,80033.0
2016-04-08 14:10:00,59.67,59.79,59.64,59.78,122329.0,53.2917,53.3989,53.2649,53.3899,122329.0
2016-04-08 14:15:00,59.78,59.79,59.69,59.69,36534.0,53.3899,53.3989,53.3096,53.3096,36534.0
2016-04-08 14:20:00,59.69,59.71,59.55,59.59,82600.0,53.3096,53.3274,53.1845,53.2203,82600.0
2016-04-08 14:25:00,59.59,59.67,59.59,59.67,52413.0,53.2203,53.2917,53.2203,53.2917,52413.0
2016-04-08 14:30:00,59.67,59.68,59.59,59.64,58978.0,53.2917,53.3006,53.2203,53.2649,58978.0
2016-04-08 14:35:00,59.63,59.64,59.55,59.58,49483.0,53.256,53.2649,53.1845,53.2113,49483.0
2016-04-08 14:40:00,59.58,59.63,59.56,59.57,49749.0,53.2113,53.256,53.1935,53.2024,49749.0
2016-04-08 14:45:00,59.58,59.63,59.55,59.56,80560.0,53.2113,53.256,53.1845,53.1935,80560.0
2016-04-08 14:50:00,59.54,59.55,59.49,59.51,49950.0,53.1756,53.1845,53.1309,53.1488,49950.0
2016-04-08 14:55:00,59.51,59.57,59.47,59.55,63565.0,53.1488,53.2024,53.1131,53.1845,63565.0
2016-04-08 15:00:00,59.55,59.59,59.48,59.49,70366.0,53.1845,53.2203,53.122,53.1309,70366.0
2016-04-08 15:05:00,59.49,59.51,59.37,59.38,153880.0,53.1309,53.1488,53.0238,53.0327,153880.0
2016-04-08 15:10:00,59.38,59.42,59.36,59.4,114164.0,53.0327,53.0684,53.0148,53.0506,114164.0
2016-04-08 15:15:00,59.41,59.42,59.35,59.36,99250.0,53.0595,53.0684,53.0059,53.0148,99250.0
2016-04-08 15:20:00,59.37,59.42,59.33,59.42,103139.0,53.0238,53.0684,52.988,53.0684,103139.0
2016-04-08 15:25:00,59.42,59.45,59.35,59.38,133460.0,53.0684,53.0952,53.0059,53.0327,133460.0
2016-04-08 15:30:00,59.38,59.41,59.32,59.35,108427.0,53.0327,53.0595,52.9791,53.0059,108427.0
2016-04-08 15:35:00,59.35,59.41,59.32,59.4,142639.0,53.0059,53.0595,52.9791,53.0506,142639.0
2016-04-08 15:40:00,59.4,59.4,59.35,59.37,136770.0,53.0506,53.0506,53.0059,53.0238,136770.0
2016-04-08 15:45:00,59.37,59.4,59.34,59.35,227031.0,53.0238,53.0506,52.997,53.0059,227031.0
2016-04-08 15:50:00,59.36,59.4,59.35,59.38,151524.0,53.0148,53.0506,53.0059,53.0327,151524.0
2016-04-08 15:55:00,59.38,59.44,59.37,59.43,340568.0,53.0327,53.0863,53.0238,53.0774,340568.0
2016-04-11 09:30:00,59.73,59.78,59.31,59.36,316214.0,53.3453,53.3899,52.9702,53.0148,316214.0
2016-04-11 09:35:00,59.36,59.38,58.81,58.87,340137.0,53.0148,53.0327,52.5236,52.5772,340137.0
2016-04-11 09:40:00,58.87,59.2,58.82,59.15,264262.0,52.5772,52.8719,52.5326,52.8273,264262.0
2016-04-11 09:45:00,59.15,59.2,59.03,59.05,170002.0,52.8273,52.8719,52.7201,52.738,170002.0
2016-04-11 09:50:00,59.05,59.11,58.68,58.73,202187.0,52.738,52.7916,52.4075,52.4522,202187.0
2016-04-11 09:55:00,58.75,58.94,58.73,58.87,152081.0,52.47,52.6397,52.4522,52.5772,152081.0
2016-04-11 10:00:00,58.88,58.98,58.69,58.72,136510.0,52.5861,52.6755,52.4165,52.4433,136510.0
2016-04-11 10:05:00,58.73,59.06,58.72,58.98,214062.0,52.4522,52.7469,52.4433,52.6755,214062.0
2016-04-11 10:10:00,58.98,59.17,58.98,59.16,172307.0,52.6755,52.8451,52.6755,52.8362,172307.0
2016-04-11 10:15:00,59.17,59.25,59.04,59.1,117367.0,52.8451,52.9166,52.729,52.7826,117367.0
2016-04-11 10:20:00,59.09,59.13,58.97,59.04,73682.0,52.7737,52.8094,52.6665,52.729,73682.0
2016-04-11 10:25:00,59.04,59.04,58.94,59.0,76963.0,52.729,52.729,52.6397,52.6933,76963.0
2016-04-11 10:30:00,59.0,59.1,58.95,58.98,93452.0,52.6933,52.7826,52.6487,52.6755,93452.0
2016-04-11 10:35:00,58.98,59.11,58.97,59.09,69777.0,52.6755,52.7916,52.6665,52.7737,69777.0
2016-04-11 10:40:00,59.08,59.12,58.95,59.03,92813.0,52.7648,52.8005,52.6487,52.7201,92813.0
2016-04-11 10:45:00,59.02,59.03,58.92,58.98,80212.0,52.7112,52.7201,52.6219,52.6755,80212.0
2016-04-11 10:50:00,58.98,59.04,58.97,59.01,59228.0,52.6755,52.729,52.6665,52.7023,59228.0
2016-04-11 10:55:00,59.0,59.04,58.87,58.88,116060.0,52.6933,52.729,52.5772,52.5861,116060.0
2016-04-11 11:00:00,58.87,59.0,58.81,58.94,91493.0,52.5772,52.6933,52.5236,52.6397,91493.0
2016-04-11 11:05:00,58.94,59.04,58.93,58.99,87887.0,52.6397,52.729,52.6308,52.6844,87887.0
2016-04-11 11:10:00,58.99,59.0,58.92,58.95,69225.0,52.6844,52.6933,52.6219,52.6487,69225.0
2016-04-11 11:15:00,58.97,58.97,58.89,58.93,84728.0,52.6665,52.6665,52.5951,52.6308,84728.0
2016-04-11 11:20:00,58.93,58.98,58.9,58.95,119089.0,52.6308,52.6755,52.604,52.6487,119089.0
2016-04-11 11:25:00,58.95,59.17,58.91,59.15,103531.0,52.6487,52.8451,52.6129,52.8273,103531.0
2016-04-11 11:30:00,59.15,59.16,59.0,59.0,74241.0,52.8273,52.8362,52.6933,52.6933,74241.0
2016-04-11 11:35:00,59.0,59.09,58.96,59.0,69009.0,52.6933,52.7737,52.6576,52.6933,69009.0
2016-04-11 11:40:00,59.01,59.08,58.95,58.97,67916.0,52.7023,52.7648,52.6487,52.6665,67916.0
2016-04-11 11:45:00,58.97,59.02,58.91,58.94,54518.0,52.6665,52.7112,52.6129,52.6397,54518.0
2016-04-11 11:50:00,58.95,58.96,58.85,58.86,66675.0,52.6487,52.6576,52.5594,52.5683,66675.0
2016-04-11 11:55:00,58.86,58.89,58.81,58.88,64716.0,52.5683,52.5951,52.5236,52.5861,64716.0
2016-04-11 12:00:00,58.89,58.9,58.83,58.85,56065.0,52.5951,52.604,52.5415,52.5594,56065.0
2016-04-11 12:05:00,58.85,58.85,58.81,58.81,45599.0,52.5594,52.5594,52.5236,52.5236,45599.0
2016-04-11 12:10:00,58.82,58.92,58.82,58.89,78817.0,52.5326,52.6219,52.5326,52.5951,78817.0
2016-04-11 12:15:00,58.88,58.96,58.85,58.95,50844.0,52.5861,52.6576,52.5594,52.6487,50844.0
2016-04-11 12:20:00,58.96,58.98,58.84,58.85,101293.0,52.6576,52.6755,52.5504,52.5594,101293.0
2016-04-11 12:25:00,58.85,58.88,58.74,58.75,100262.0,52.5594,52.5861,52.4611,52.47,100262.0
2016-04-11 12:30:00,58.74,58.79,58.71,58.71,80985.0,52.4611,52.5058,52.4343,52.4343,80985.0
2016-04-11 12:35:00,58.71,58.74,58.68,58.69,94989.0,52.4343,52.4611,52.4075,52.4165,94989.0
2016-04-11 12:40:00,58.7,58.72,58.62,58.65,94136.0,52.4254,52.4433,52.3539,52.3807,94136.0
2016-04-11 12:45:00,58.64,58.69,58.6,58.68,91207.0,52.3718,52.4165,52.3361,52.4075,91207.0
2016-04-11 12:50:00,58.68,58.77,58.57,58.77,112771.0,52.4075,52.4879,52.3093,52.4879,112771.0
2016-04-11 12:55:00,58.77,58.79,58.7,58.74,65538.0,52.4879,52.5058,52.4254,52.4611,65538.0
2016-04-11 13:00:00,58.74,58.75,58.69,58.71,41625.0,52.4611,52.47,52.4165,52.4343,41625.0
2016-04-11 13:05:00,58.71,58.71,58.67,58.71,51859.0,52.4343,52.4343,52.3986,52.4343,51859.0
2016-04-11 13:10:00,58.71,58.74,58.66,58.67,66422.0,52.4343,52.4611,52.3897,52.3986,66422.0
2016-04-11 13:15:00,58.67,58.68,58.6,58.61,69212.0,52.3986,52.4075,52.3361,52.345,69212.0
2016-04-11 13:20:00,58.62,58.63,58.56,58.61,95630.0,52.3539,52.3629,52.3004,52.345,95630.0
2016-04-11 13:25:00,58.61,58.61,58.51,58.57,84957.0,52.345,52.345,52.2557,52.3093,84957.0
2016-04-11 13:30:00,58.57,58.65,58.55,58.63,55576.0,52.3093,52.3807,52.2914,52.3629,55576.0
2016-04-11 13:35:00,58.63,58.73,58.61,58.66,90538.0,52.3629,52.4522,52.345,52.3897,90538.0
2016-04-11 13:40:00,58.66,58.66,58.61,58.61,46642.0,52.3897,52.3897,52.345,52.345,46642.0
2016-04-11 13:45:00,58.6,58.6,58.4,58.46,163770.0,52.3361,52.3361,52.1575,52.211,163770.0
2016-04-11 13:50:00,58.47,58.5,58.41,58.45,120796.0,52.22,52.2468,52.1664,52.2021,120796.0
2016-04-11 13:55:00,58.46,58.47,58.35,58.39,138052.0,52.211,52.22,52.1128,52.1485,138052.0
2016-04-11 14:00:00,58.39,58.39,58.17,58.18,275669.0,52.1485,52.1485,51.952,51.961,275669.0
2016-04-11 14:05:00,58.2,58.28,58.17,58.18,181051.0,51.9788,52.0503,51.952,51.961,181051.0
2016-04-11 14:10:00,58.18,58.21,58.12,58.14,180094.0,51.961,51.9878,51.9074,51.9252,180094.0
2016-04-11 14:15:00,58.14,58.21,58.12,58.18,161110.0,51.9252,51.9878,51.9074,51.961,161110.0
2016-04-11 14:20:00,58.18,58.26,58.17,58.21,172446.0,51.961,52.0324,51.952,51.9878,172446.0
2016-04-11 14:25:00,58.2,58.26,58.16,58.2,153602.0,51.9788,52.0324,51.9431,51.9788,153602.0
2016-04-11 14:30:00,58.2,58.2,58.07,58.15,288242.0,51.9788,51.9788,51.8627,51.9342,288242.0
2016-04-11 14:35:00,58.16,58.2,58.13,58.2,209474.0,51.9431,51.9788,51.9163,51.9788,209474.0
2016-04-11 14:40:00,58.2,58.3,58.19,58.3,103759.0,51.9788,52.0681,51.9699,52.0681,103759.0
2016-04-11 14:45:00,58.3,58.31,58.26,58.29,125799.0,52.0681,52.0771,52.0324,52.0592,125799.0
2016-04-11 14:50:00,58.28,58.29,58.16,58.28,136072.0,52.0503,52.0592,51.9431,52.0503,136072.0
2016-04-11 14:55:00,58.27,58.3,58.2,58.24,122846.0,52.0414,52.0681,51.9788,52.0146,122846.0
2016-04-11 15:00:00,58.25,58.26,58.14,58.14,214484.0,52.0235,52.0324,51.9252,51.9252,214484.0
2016-04-11 15:05:00,58.14,58.15,58.03,58.06,189888.0,51.9252,51.9342,51.827,51.8538,189888.0
2016-04-11 15:10:00,58.05,58.11,58.02,58.03,161224.0,51.8449,51.8985,51.8181,51.827,161224.0
2016-04-11 15:15:00,58.03,58.06,58.0,58.03,362223.0,51.827,51.8538,51.8002,51.827,362223.0
2016-04-11 15:20:00,58.04,58.13,58.03,58.1,117081.0,51.8359,51.9163,51.827,51.8895,117081.0
2016-04-11 15:25:00,58.09,58.11,58.0,58.03,260774.0,51.8806,51.8985,51.8002,51.827,260774.0
2016-04-11 15:30:00,58.04,58.05,57.97,57.98,249628.0,51.8359,51.8449,51.7734,51.7824,249628.0
2016-04-11 15:35:00,57.99,58.01,57.93,57.94,190033.0,51.7913,51.8091,51.7377,51.7466,190033.0
2016-04-11 15:40:00,57.95,57.97,57.82,57.88,358977.0,51.7556,51.7734,51.6395,51.693,358977.0
2016-04-11 15:45:00,57.87,57.92,57.86,57.89,260100.0,51.6841,51.7288,51.6752,51.702,260100.0
2016-04-11 15:50:00,57.9,57.91,57.84,57.91,403888.0,51.7109,51.7198,51.6573,51.7198,403888.0
2016-04-11 15:55:00,57.91,57.96,57.87,57.92,584756.0,51.7198,51.7645,51.6841,51.7288,584756.0
2016-04-12 09:30:00,58.0,58.04,57.77,57.84,263015.0,51.8002,51.8359,51.5948,51.6573,263015.0
2016-04-12 09:35:00,57.86,57.9,57.69,57.76,150008.0,51.6752,51.7109,51.5234,51.5859,150008.0
2016-04-12 09:40:00,57.75,57.79,57.22,57.25,393464.0,51.5769,51.6127,51.1036,51.1304,393464.0
2016-04-12 09:45:00,57.24,57.3,57.15,57.3,340952.0,51.1215,51.175,51.0411,51.175,340952.0
2016-04-12 09:50:00,57.28,57.31,57.18,57.19,310643.0,51.1572,51.184,51.0679,51.0768,310643.0
2016-04-12 09:55:00,57.19,57.27,56.89,57.06,452583.0,51.0768,51.1482,50.8089,50.9607,452583.0
2016-04-12 10:00:00,57.07,57.2,57.06,57.11,214478.0,50.9696,51.0857,50.9607,51.0053,214478.0
2016-04-12 10:05:00,57.11,57.19,57.07,57.11,199726.0,51.0053,51.0768,50.9696,51.0053,199726.0
2016-04-12 10:10:00,57.1,57.11,56.96,57.04,264906.0,50.9964,51.0053,50.8714,50.9428,264906.0
2016-04-12 10:15:00,57.05,57.12,56.9,57.11,220990.0,50.9518,51.0143,50.8178,51.0053,220990.0
2016-04-12 10:20:00,57.13,57.39,57.11,57.39,187424.0,51.0232,51.2554,51.0053,51.2554,187424.0
2016-04-12 10:25:00,57.38,57.53,57.35,57.52,177996.0,51.2465,51.3805,51.2197,51.3715,177996.0
2016-04-12 10:30:00,57.52,57.79,57.5,57.64,215429.0,51.3715,51.6127,51.3537,51.4787,215429.0
2016-04-12 10:35:00,57.64,57.72,57.43,57.58,142049.0,51.4787,51.5501,51.2911,51.4251,142049.0
2016-04-12 10:40:00,57.57,57.73,57.55,57.72,97072.0,51.4162,51.5591,51.3983,51.5501,97072.0
2016-04-12 10:45:00,57.73,57.79,57.65,57.73,102754.0,51.5591,51.6127,51.4876,51.5591,102754.0
2016-04-12 10:50:00,57.73,57.95,57.71,57.82,151910.0,51.5591,51.7556,51.5412,51.6395,151910.0
2016-04-12 10:55:00,57.83,57.93,57.73,57.76,117009.0,51.6484,51.7377,51.5591,51.5859,117009.0
2016-04-12 11:00:00,57.75,57.9,57.75,57.8,92732.0,51.5769,51.7109,51.5769,51.6216,92732.0
2016-04-12 11:05:00,57.81,57.94,57.8,57.89,198397.0,51.6305,51.7466,51.6216,51.702,198397.0
2016-04-12 11:10:00,57.89,58.04,57.86,57.99,128753.0,51.702,51.8359,51.6752,51.7913,128753.0
2016-04-12 11:15:00,57.98,58.09,57.9,58.07,148317.0,51.7824,51.8806,51.7109,51.8627,148317.0
2016-04-12 11:20:00,58.06,58.08,57.98,58.0,148778.0,51.8538,51.8717,51.7824,51.8002,148778.0
2016-04-12 11:25:00,58.01,58.04,57.9,57.94,100391.0,51.8091,51.8359,51.7109,51.7466,100391.0
2016-04-12 11:30:00,57.94,57.99,57.9,57.95,132728.0,51.7466,51.7913,51.7109,51.7556,132728.0
2016-04-12 11:35:00,57.96,57.99,57.85,57.87,113875.0,51.7645,51.7913,51.6662,51.6841,113875.0
2016-04-12 11:40:00,57.87,57.94,57.81,57.82,176128.0,51.6841,51.7466,51.6305,51.6395,176128.0
2016-04-12 11:45:00,57.82,57.95,57.78,57.83,106031.0,51.6395,51.7556,51.6037,51.6484,106031.0
2016-04-12 11:50:00,57.83,57.98,57.82,57.88,116180.0,51.6484,51.7824,51.6395,51.693,116180.0
2016-04-12 11:55:00,57.89,57.91,57.82,57.87,68617.0,51.702,51.7198,51.6395,51.6841,68617.0
2016-04-12 12:00:00,57.88,57.97,57.87,57.96,62403.0,51.693,51.7734,51.6841,51.7645,62403.0
2016-04-12 12:05:00,57.96,58.06,57.96,58.03,91598.0,51.7645,51.8538,51.7645,51.827,91598.0
2016-04-12 12:10:00,58.02,58.04,57.96,58.03,60886.0,51.8181,51.8359,51.7645,51.827,60886.0
2016-04-12 12:15:00,58.03,58.15,58.03,58.15,104277.0,51.827,51.9342,51.827,51.9342,104277.0
2016-04-12 12:20:00,58.14,58.19,58.11,58.15,101818.0,51.9252,51.9699,51.8985,51.9342,101818.0
2016-04-12 12:25:00,58.17,58.24,58.1,58.12,82644.0,51.952,52.0146,51.8895,51.9074,82644.0
2016-04-12 12:30:00,58.11,58.19,58.07,58.16,73479.0,51.8985,51.9699,51.8627,51.9431,73479.0
2016-04-12 12:35:00,58.15,58.26,58.14,58.2,79526.0,51.9342,52.0324,51.9252,51.9788,79526.0
2016-04-12 12:40:00,58.2,58.23,58.11,58.14,85834.0,51.9788,52.0056,51.8985,51.9252,85834.0
2016-04-12 12:45:00,58.15,58.15,58.02,58.05,55856.0,51.9342,51.9342,51.8181,51.8449,55856.0
2016-04-12 12:50:00,58.05,58.1,58.03,58.09,68855.0,51.8449,51.8895,51.827,51.8806,68855.0
2016-04-12 12:55:00,58.09,58.13,58.04,58.06,76233.0,51.8806,51.9163,51.8359,51.8538,76233.0
2016-04-12 13:00:00,58.06,58.09,58.02,58.04,56611.0,51.8538,51.8806,51.8181,51.8359,56611.0
2016-04-12 13:05:00,58.05,58.11,58.01,58.11,74068.0,51.8449,51.8985,51.8091,51.8985,74068.0
2016-04-12 13:10:00,58.1,58.14,58.09,58.1,48091.0,51.8895,51.9252,51.8806,51.8895,48091.0
2016-04-12 13:15:00,58.1,58.1,58.0,58.06,58060.0,51.8895,51.8895,51.8002,51.8538,58060.0
2016-04-12 13:20:00,58.06,58.12,58.05,58.08,41732.0,51.8538,51.9074,51.8449,51.8717,41732.0
2016-04-12 13:25:00,58.08,58.1,58.03,58.03,53007.0,51.8717,51.8895,51.827,51.827,53007.0
2016-04-12 13:30:00,58.03,58.12,58.01,58.09,69858.0,51.827,51.9074,51.8091,51.8806,69858.0
2016-04-12 13:35:00,58.08,58.09,58.02,58.06,76429.0,51.8717,51.8806,51.8181,51.8538,76429.0
2016-04-12 13:40:00,58.06,58.08,58.0,58.02,82628.0,51.8538,51.8717,51.8002,51.8181,82628.0
2016-04-12 13:45:00,58.02,58.12,58.02,58.06,112820.0,51.8181,51.9074,51.8181,51.8538,112820.0
2016-04-12 13:50:00,58.07,58.09,58.03,58.07,77997.0,51.8627,51.8806,51.827,51.8627,77997.0
2016-04-12 13:55:00,58.07,58.1,58.02,58.07,226361.0,51.8627,51.8895,51.8181,51.8627,226361.0
2016-04-12 14:00:00,58.06,58.11,58.05,58.11,135833.0,51.8538,51.8985,51.8449,51.8985,135833.0
2016-04-12 14:05:00,58.11,58.12,58.07,58.11,109110.0,51.8985,51.9074,51.8627,51.8985,109110.0
2016-04-12 14:10:00,58.11,58.25,58.11,58.23,105751.0,51.8985,52.0235,51.8985,52.0056,105751.0
2016-04-12 14:15:00,58.24,58.24,58.18,58.23,93068.0,52.0146,52.0146,51.961,52.0056,93068.0
2016-04-12 14:20:00,58.23,58.26,58.16,58.22,145485.0,52.0056,52.0324,51.9431,51.9967,145485.0
2016-04-12 14:25:00,58.22,58.25,58.19,58.22,96142.0,51.9967,52.0235,51.9699,51.9967,96142.0
2016-04-12 14:30:00,58.22,58.31,58.14,58.27,100654.0,51.9967,52.0771,51.9252,52.0414,100654.0
2016-04-12 14:35:00,58.27,58.34,58.23,58.34,90002.0,52.0414,52.1039,52.0056,52.1039,90002.0
2016-04-12 14:40:00,58.34,58.46,58.33,58.41,128279.0,52.1039,52.211,52.0949,52.1664,128279.0
2016-04-12 14:45:00,58.41,58.46,58.38,58.45,92976.0,52.1664,52.211,52.1396,52.2021,92976.0
2016-04-12 14:50:00,58.45,58.48,58.36,58.43,97508.0,52.2021,52.2289,52.1217,52.1842,97508.0
2016-04-12 14:55:00,58.43,58.5,58.39,58.49,185826.0,52.1842,52.2468,52.1485,52.2378,185826.0
2016-04-12 15:00:00,58.49,58.57,58.46,58.55,170809.0,52.2378,52.3093,52.211,52.2914,170809.0
2016-04-12 15:05:00,58.56,58.57,58.46,58.5,94989.0,52.3004,52.3093,52.211,52.2468,94989.0
2016-04-12 15:10:00,58.51,58.53,58.49,58.5,94029.0,52.2557,52.2736,52.2378,52.2468,94029.0
2016-04-12 15:15:00,58.5,58.5,58.44,58.48,217570.0,52.2468,52.2468,52.1932,52.2289,217570.0
2016-04-12 15:20:00,58.48,58.6,58.47,58.54,252780.0,52.2289,52.3361,52.22,52.2825,252780.0
2016-04-12 15:25:00,58.53,58.58,58.52,58.56,141217.0,52.2736,52.3182,52.2646,52.3004,141217.0
2016-04-12 15:30:00,58.55,58.62,58.5,58.61,186049.0,52.2914,52.3539,52.2468,52.345,186049.0
2016-04-12 15:35:00,58.6,58.61,58.53,58.55,184339.0,52.3361,52.345,52.2736,52.2914,184339.0
2016-04-12 15:40:00,58.55,58.6,58.5,58.51,209857.0,52.2914,52.3361,52.2468,52.2557,209857.0
2016-04-12 15:45:00,58.51,58.56,58.49,58.53,192535.0,52.2557,52.3004,52.2378,52.2736,192535.0
2016-04-12 15:50:00,58.52,58.57,58.51,58.53,225899.0,52.2646,52.3093,52.2557,52.2736,225899.0
2016-04-12 15:55:00,58.53,58.56,58.49,58.53,510979.0,52.2736,52.3004,52.2378,52.2736,510979.0
2016-04-13 09:30:00,59.02,59.34,58.83,59.25,548502.0,52.7112,52.997,52.5415,52.9166,548502.0
2016-04-13 09:35:00,59.26,59.32,59.06,59.1,254460.0,52.9255,52.9791,52.7469,52.7826,254460.0
2016-04-13 09:40:00,59.09,59.12,58.98,59.01,231837.0,52.7737,52.8005,52.6755,52.7023,231837.0
2016-04-13 09:45:00,59.02,59.08,58.87,58.92,122027.0,52.7112,52.7648,52.5772,52.6219,122027.0
2016-04-13 09:50:00,58.93,59.31,58.92,59.25,321375.0,52.6308,52.9702,52.6219,52.9166,321375.0
2016-04-13 09:55:00,59.25,59.52,59.24,59.51,285768.0,52.9166,53.1577,52.9077,53.1488,285768.0
2016-04-13 10:00:00,59.51,59.8,59.35,59.75,376150.0,53.1488,53.4078,53.0059,53.3632,376150.0
2016-04-13 10:05:00,59.75,59.81,59.65,59.7,195826.0,53.3632,53.4167,53.2738,53.3185,195826.0
2016-04-13 10:10:00,59.69,59.8,59.68,59.79,194092.0,53.3096,53.4078,53.3006,53.3989,194092.0
2016-04-13 10:15:00,59.77,59.95,59.77,59.85,278190.0,53.381,53.5418,53.381,53.4525,278190.0
2016-04-13 10:20:00,59.85,59.86,59.72,59.76,151517.0,53.4525,53.4614,53.3364,53.3721,151517.0
2016-04-13 10:25:00,59.77,59.86,59.75,59.83,205242.0,53.381,53.4614,53.3632,53.4346,205242.0
2016-04-13 10:30:00,59.84,59.86,59.62,59.65,138554.0,53.4435,53.4614,53.247,53.2738,138554.0
2016-04-13 10:35:00,59.65,59.68,59.5,59.5,135358.0,53.2738,53.3006,53.1399,53.1399,135358.0
2016-04-13 10:40:00,59.5,59.52,59.42,59.51,140819.0,53.1399,53.1577,53.0684,53.1488,140819.0
2016-04-13 10:45:00,59.52,59.62,59.45,59.48,127343.0,53.1577,53.247,53.0952,53.122,127343.0
2016-04-13 10:50:00,59.48,59.57,59.48,59.56,103148.0,53.122,53.2024,53.122,53.1935,103148.0
2016-04-13 10:55:00,59.57,59.63,59.39,59.41,81465.0,53.2024,53.256,53.0416,53.0595,81465.0
2016-04-13 11:00:00,59.4,59.43,59.32,59.32,99978.0,53.0506,53.0774,52.9791,52.9791,99978.0
2016-04-13 11:05:00,59.33,59.35,59.27,59.32,109568.0,52.988,53.0059,52.9345,52.9791,109568.0
2016-04-13 11:10:00,59.3,59.32,59.19,59.19,86751.0,52.9613,52.9791,52.863,52.863,86751.0
2016-04-13 11:15:00,59.2,59.26,59.1,59.26,115361.0,52.8719,52.9255,52.7826,52.9255,115361.0
2016-04-13 11:20:00,59.25,59.38,59.25,59.37,131685.0,52.9166,53.0327,52.9166,53.0238,131685.0
2016-04-13 11:25:00,59.37,59.46,59.34,59.44,166916.0,53.0238,53.1042,52.997,53.0863,166916.0
2016-04-13 11:30:00,59.44,59.54,59.43,59.51,139428.0,53.0863,53.1756,53.0774,53.1488,139428.0
2016-04-13 11:35:00,59.52,59.52,59.38,59.39,57456.0,53.1577,53.1577,53.0327,53.0416,57456.0
2016-04-13 11:40:00,59.39,59.39,59.25,59.35,73068.0,53.0416,53.0416,52.9166,53.0059,73068.0
2016-04-13 11:45:00,59.36,59.4,59.27,59.28,75156.0,53.0148,53.0506,52.9345,52.9434,75156.0
2016-04-13 11:50:00,59.28,59.33,59.25,59.29,94233.0,52.9434,52.988,52.9166,52.9523,94233.0
2016-04-13 11:55:00,59.3,59.37,59.28,59.33,53075.0,52.9613,53.0238,52.9434,52.988,53075.0
2016-04-13 12:00:00,59.32,59.35,59.2,59.22,75731.0,52.9791,53.0059,52.8719,52.8898,75731.0
2016-04-13 12:05:00,59.22,59.31,59.22,59.27,89500.0,52.8898,52.9702,52.8898,52.9345,89500.0
2016-04-13 12:10:00,59.27,59.32,59.18,59.18,44633.0,52.9345,52.9791,52.8541,52.8541,44633.0
2016-04-13 12:15:00,59.19,59.25,59.14,59.17,39339.0,52.863,52.9166,52.8184,52.8451,39339.0
2016-04-13 12:20:00,59.16,59.18,59.09,59.16,56322.0,52.8362,52.8541,52.7737,52.8362,56322.0
2016-04-13 12:25:00,59.16,59.22,59.14,59.2,62179.0,52.8362,52.8898,52.8184,52.8719,62179.0
2016-04-13 12:30:00,59.2,59.2,59.12,59.15,38739.0,52.8719,52.8719,52.8005,52.8273,38739.0
2016-04-13 12:35:00,59.15,59.18,59.11,59.12,96299.0,52.8273,52.8541,52.7916,52.8005,96299.0
2016-04-13 12:40:00,59.13,59.2,59.12,59.17,46633.0,52.8094,52.8719,52.8005,52.8451,46633.0
2016-04-13 12:45:00,59.17,59.23,59.17,59.18,35179.0,52.8451,52.8987,52.8451,52.8541,35179.0
2016-04-13 12:50:00,59.19,59.22,59.12,59.16,51147.0,52.863,52.8898,52.8005,52.8362,51147.0
2016-04-13 12:55:00,59.16,59.29,59.13,59.28,100720.0,52.8362,52.9523,52.8094,52.9434,100720.0
2016-04-13 13:00:00,59.28,59.28,59.14,59.15,38975.0,52.9434,52.9434,52.8184,52.8273,38975.0
2016-04-13 13:05:00,59.15,59.17,59.1,59.12,64057.0,52.8273,52.8451,52.7826,52.8005,64057.0
2016-04-13 13:10:00,59.12,59.13,58.99,59.0,83213.0,52.8005,52.8094,52.6844,52.6933,83213.0
2016-04-13 13:15:00,59.0,59.1,59.0,59.05,64708.0,52.6933,52.7826,52.6933,52.738,64708.0
2016-04-13 13:20:00,59.05,59.06,58.99,59.05,50597.0,52.738,52.7469,52.6844,52.738,50597.0
2016-04-13 13:25:00,59.05,59.07,58.96,59.01,70994.0,52.738,52.7558,52.6576,52.7023,70994.0
2016-04-13 13:30:00,59.01,59.05,58.98,59.03,41732.0,52.7023,52.738,52.6755,52.7201,41732.0
2016-04-13 13:35:00,59.02,59.1,59.0,59.1,47903.0,52.7112,52.7826,52.6933,52.7826,47903.0
2016-04-13 13:40:00,59.1,59.13,59.04,59.12,40935.0,52.7826,52.8094,52.729,52.8005,40935.0
2016-04-13 13:45:00,59.12,59.16,59.07,59.11,71299.0,52.8005,52.8362,52.7558,52.7916,71299.0
2016-04-13 13:50:00,59.12,59.17,59.1,59.17,49899.0,52.8005,52.8451,52.7826,52.8451,49899.0
2016-04-13 13:55:00,59.17,59.2,59.11,59.19,55704.0,52.8451,52.8719,52.7916,52.863,55704.0
2016-04-13 14:00:00,59.18,59.24,59.13,59.23,90239.0,52.8541,52.9077,52.8094,52.8987,90239.0
2016-04-13 14:05:00,59.22,59.25,59.18,59.22,100672.0,52.8898,52.9166,52.8541,52.8898,100672.0
2016-04-13 14:10:00,59.22,59.32,59.22,59.28,108117.0,52.8898,52.9791,52.8898,52.9434,108117.0
2016-04-13 14:15:00,59.27,59.28,59.2,59.25,69638.0,52.9345,52.9434,52.8719,52.9166,69638.0
2016-04-13 14:20:00,59.25,59.33,59.24,59.33,82981.0,52.9166,52.988,52.9077,52.988,82981.0
2016-04-13 14:25:00,59.32,59.37,59.29,59.3,89079.0,52.9791,53.0238,52.9523,52.9613,89079.0
2016-04-13 14:30:00,59.3,59.37,59.28,59.31,75965.0,52.9613,53.0238,52.9434,52.9702,75965.0
2016-04-13 14:35:00,59.31,59.4,59.3,59.39,101619.0,52.9702,53.0506,52.9613,53.0416,101619.0
2016-04-13 14:40:00,59.38,59.4,59.34,59.39,57924.0,53.0327,53.0506,52.997,53.0416,57924.0
2016-04-13 14:45:00,59.39,59.42,59.33,59.4,79762.0,53.0416,53.0684,52.988,53.0506,79762.0
2016-04-13 14:50:00,59.39,59.47,59.38,59.46,102939.0,53.0416,53.1131,53.0327,53.1042,102939.0
2016-04-13 14:55:00,59.45,59.46,59.37,59.43,64768.0,53.0952,53.1042,53.0238,53.0774,64768.0
2016-04-13 15:00:00,59.43,59.48,59.38,59.4,80459.0,53.0774,53.122,53.0327,53.0506,80459.0
2016-04-13 15:05:00,59.41,59.47,59.4,59.45,106020.0,53.0595,53.1131,53.0506,53.0952,106020.0
2016-04-13 15:10:00,59.45,59.5,59.44,59.48,86748.0,53.0952,53.1399,53.0863,53.122,86748.0
2016-04-13 15:15:00,59.47,59.51,59.45,59.46,92300.0,53.1131,53.1488,53.0952,53.1042,92300.0
2016-04-13 15:20:00,59.46,59.5,59.45,59.47,119302.0,53.1042,53.1399,53.0952,53.1131,119302.0
2016-04-13 15:25:00,59.48,59.52,59.45,59.5,150503.0,53.122,53.1577,53.0952,53.1399,150503.0
2016-04-13 15:30:00,59.5,59.61,59.5,59.58,149106.0,53.1399,53.2381,53.1399,53.2113,149106.0
2016-04-13 15:35:00,59.58,59.58,59.51,59.55,154396.0,53.2113,53.2113,53.1488,53.1845,154396.0
2016-04-13 15:40:00,59.55,59.59,59.53,59.57,232930.0,53.1845,53.2203,53.1667,53.2024,232930.0
2016-04-13 15:45:00,59.58,59.6,59.54,59.56,204198.0,53.2113,53.2292,53.1756,53.1935,204198.0
2016-04-13 15:50:00,59.56,59.59,59.55,59.55,226595.0,53.1935,53.2203,53.1845,53.1845,226595.0
2016-04-13 15:55:00,59.55,59.62,59.54,59.57,314272.0,53.1845,53.247,53.1756,53.2024,314272.0
2016-04-14 09:30:00,59.71,60.29,59.71,60.1,274861.0,53.3274,53.8454,53.3274,53.6757,274861.0
2016-04-14 09:35:00,60.1,60.17,59.97,60.07,119249.0,53.6757,53.7383,53.5596,53.6489,119249.0
2016-04-14 09:40:00,60.08,60.19,59.98,60.13,111539.0,53.6579,53.7561,53.5686,53.7025,111539.0
2016-04-14 09:45:00,60.11,60.2,60.04,60.08,186577.0,53.6847,53.765,53.6222,53.6579,186577.0
2016-04-14 09:50:00,60.08,60.2,59.95,60.11,106122.0,53.6579,53.765,53.5418,53.6847,106122.0
2016-04-14 09:55:00,60.09,60.12,59.94,60.1,101773.0,53.6668,53.6936,53.5328,53.6757,101773.0
2016-04-14 10:00:00,60.1,60.25,60.06,60.23,180653.0,53.6757,53.8097,53.64,53.7918,180653.0
2016-04-14 10:05:00,60.24,60.28,60.17,60.25,103038.0,53.8008,53.8365,53.7383,53.8097,103038.0
2016-04-14 10:10:00,60.25,60.27,60.19,60.26,75832.0,53.8097,53.8276,53.7561,53.8186,75832.0
2016-04-14 10:15:00,60.26,60.34,60.2,60.23,163345.0,53.8186,53.8901,53.765,53.7918,163345.0
2016-04-14 10:20:00,60.24,60.31,60.2,60.25,68021.0,53.8008,53.8633,53.765,53.8097,68021.0
2016-04-14 10:25:00,60.24,60.24,60.1,60.11,59321.0,53.8008,53.8008,53.6757,53.6847,59321.0
2016-04-14 10:30:00,60.1,60.2,60.03,60.04,89009.0,53.6757,53.765,53.6132,53.6222,89009.0
2016-04-14 10:35:00,60.04,60.07,59.99,60.01,79266.0,53.6222,53.6489,53.5775,53.5954,79266.0
2016-04-14 10:40:00,60.02,60.15,60.01,60.14,77118.0,53.6043,53.7204,53.5954,53.7115,77118.0
2016-04-14 10:45:00,60.13,60.14,59.99,60.02,117312.0,53.7025,53.7115,53.5775,53.6043,117312.0
2016-04-14 10:50:00,60.02,60.14,60.02,60.13,67881.0,53.6043,53.7115,53.6043,53.7025,67881.0
2016-04-14 10:55:00,60.13,60.16,60.07,60.12,102898.0,53.7025,53.7293,53.6489,53.6936,102898.0
2016-04-14 11:00:00,60.11,60.11,59.99,60.06,66847.0,53.6847,53.6847,53.5775,53.64,66847.0
2016-04-14 11:05:00,60.05,60.09,60.0,60.07,73769.0,53.6311,53.6668,53.5864,53.6489,73769.0
2016-04-14 11:10:00,60.08,60.1,60.0,60.03,65721.0,53.6579,53.6757,53.5864,53.6132,65721.0
2016-04-14 11:15:00,60.03,60.18,60.02,60.16,117754.0,53.6132,53.7472,53.6043,53.7293,117754.0
2016-04-14 11:20:00,60.17,60.18,60.1,60.17,101944.0,53.7383,53.7472,53.6757,53.7383,101944.0
2016-04-14 11:25:00,60.16,60.17,60.05,60.06,93285.0,53.7293,53.7383,53.6311,53.64,93285.0
2016-04-14 11:30:00,60.05,60.15,60.01,60.05,87861.0,53.6311,53.7204,53.5954,53.6311,87861.0
2016-04-14 11:35:00,60.07,60.08,60.01,60.05,56906.0,53.6489,53.6579,53.5954,53.6311,56906.0
2016-04-14 11:40:00,60.05,60.07,59.94,59.94,106776.0,53.6311,53.6489,53.5328,53.5328,106776.0
2016-04-14 11:45:00,59.95,59.98,59.91,59.92,81066.0,53.5418,53.5686,53.506,53.515,81066.0
2016-04-14 11:50:00,59.92,59.99,59.89,59.98,122668.0,53.515,53.5775,53.4882,53.5686,122668.0
2016-04-14 11:55:00,59.98,60.0,59.93,59.98,103433.0,53.5686,53.5864,53.5239,53.5686,103433.0
2016-04-14 12:00:00,59.98,60.0,59.95,59.97,79226.0,53.5686,53.5864,53.5418,53.5596,79226.0
2016-04-14 12:05:00,59.97,60.0,59.89,59.93,79175.0,53.5596,53.5864,53.4882,53.5239,79175.0
2016-04-14 12:10:00,59.93,59.94,59.89,59.92,46530.0,53.5239,53.5328,53.4882,53.515,46530.0
2016-04-14 12:15:00,59.91,59.98,59.9,59.91,66566.0,53.506,53.5686,53.4971,53.506,66566.0
2016-04-14 12:20:00,59.92,59.93,59.83,59.86,73899.0,53.515,53.5239,53.4346,53.4614,73899.0
2016-04-14 12:25:00,59.86,59.95,59.83,59.84,36437.0,53.4614,53.5418,53.4346,53.4435,36437.0
2016-04-14 12:30:00,59.85,59.87,59.81,59.86,35995.0,53.4525,53.4703,53.4167,53.4614,35995.0
2016-04-14 12:35:00,59.85,59.9,59.82,59.88,24907.0,53.4525,53.4971,53.4257,53.4793,24907.0
2016-04-14 12:40:00,59.88,59.95,59.86,59.94,52131.0,53.4793,53.5418,53.4614,53.5328,52131.0
2016-04-14 12:45:00,59.94,59.94,59.81,59.82,38527.0,53.5328,53.5328,53.4167,53.4257,38527.0
2016-04-14 12:50:00,59.81,59.86,59.79,59.8,50027.0,53.4167,53.4614,53.3989,53.4078,50027.0
2016-04-14 12:55:00,59.79,59.82,59.76,59.8,66535.0,53.3989,53.4257,53.3721,53.4078,66535.0
2016-04-14 13:00:00,59.8,59.86,59.8,59.85,51266.0,53.4078,53.4614,53.4078,53.4525,51266.0
2016-04-14 13:05:00,59.85,59.89,59.82,59.87,64790.0,53.4525,53.4882,53.4257,53.4703,64790.0
2016-04-14 13:10:00,59.88,59.91,59.84,59.85,55412.0,53.4793,53.506,53.4435,53.4525,55412.0
2016-04-14 13:15:00,59.84,59.84,59.8,59.8,37866.0,53.4435,53.4435,53.4078,53.4078,37866.0
2016-04-14 13:20:00,59.8,59.81,59.75,59.77,42382.0,53.4078,53.4167,53.3632,53.381,42382.0
2016-04-14 13:25:00,59.76,59.79,59.72,59.76,68286.0,53.3721,53.3989,53.3364,53.3721,68286.0
2016-04-14 13:30:00,59.76,59.8,59.74,59.76,63717.0,53.3721,53.4078,53.3542,53.3721,63717.0
2016-04-14 13:35:00,59.76,59.76,59.72,59.73,66345.0,53.3721,53.3721,53.3364,53.3453,66345.0
2016-04-14 13:40:00,59.73,59.77,59.69,59.69,68557.0,53.3453,53.381,53.3096,53.3096,68557.0
2016-04-14 13:45:00,59.69,59.69,59.58,59.64,50335.0,53.3096,53.3096,53.2113,53.2649,50335.0
2016-04-14 13:50:00,59.63,59.66,59.55,59.6,72567.0,53.256,53.2828,53.1845,53.2292,72567.0
2016-04-14 13:55:00,59.6,59.61,59.56,59.58,58252.0,53.2292,53.2381,53.1935,53.2113,58252.0
2016-04-14 14:00:00,59.59,59.63,59.54,59.62,50144.0,53.2203,53.256,53.1756,53.247,50144.0
2016-04-14 14:05:00,59.62,59.62,59.54,59.6,61459.0,53.247,53.247,53.1756,53.2292,61459.0
2016-04-14 14:10:00,59.6,59.61,59.55,59.59,45509.0,53.2292,53.2381,53.1845,53.2203,45509.0
2016-04-14 14:15:00,59.58,59.61,59.56,59.58,39673.0,53.2113,53.2381,53.1935,53.2113,39673.0
2016-04-14 14:20:00,59.57,59.67,59.57,59.63,57340.0,53.2024,53.2917,53.2024,53.256,57340.0
2016-04-14 14:25:00,59.63,59.7,59.6,59.61,92140.0,53.256,53.3185,53.2292,53.2381,92140.0
2016-04-14 14:30:00,59.6,59.62,59.55,59.57,48693.0,53.2292,53.247,53.1845,53.2024,48693.0
2016-04-14 14:35:00,59.57,59.62,59.53,59.61,48116.0,53.2024,53.247,53.1667,53.2381,48116.0
2016-04-14 14:40:00,59.6,59.65,59.6,59.61,51632.0,53.2292,53.2738,53.2292,53.2381,51632.0
2016-04-14 14:45:00,59.62,59.67,59.6,59.62,55562.0,53.247,53.2917,53.2292,53.247,55562.0
2016-04-14 14:50:00,59.62,59.7,59.62,59.69,51278.0,53.247,53.3185,53.247,53.3096,51278.0
2016-04-14 14:55:00,59.69,59.7,59.63,59.63,62200.0,53.3096,53.3185,53.256,53.256,62200.0
2016-04-14 15:00:00,59.63,59.66,59.61,59.62,53917.0,53.256,53.2828,53.2381,53.247,53917.0
2016-04-14 15:05:00,59.61,59.65,59.59,59.61,62807.0,53.2381,53.2738,53.2203,53.2381,62807.0
2016-04-14 15:10:00,59.61,59.61,59.52,59.54,66335.0,53.2381,53.2381,53.1577,53.1756,66335.0
2016-04-14 15:15:00,59.53,59.58,59.52,59.55,73958.0,53.1667,53.2113,53.1577,53.1845,73958.0
2016-04-14 15:20:00,59.55,59.56,59.5,59.51,79279.0,53.1845,53.1935,53.1399,53.1488,79279.0
2016-04-14 15:25:00,59.51,59.58,59.49,59.54,138147.0,53.1488,53.2113,53.1309,53.1756,138147.0
2016-04-14 15:30:00,59.53,59.57,59.51,59.55,70732.0,53.1667,53.2024,53.1488,53.1845,70732.0
2016-04-14 15:35:00,59.54,59.6,59.53,59.56,82061.0,53.1756,53.2292,53.1667,53.1935,82061.0
2016-04-14 15:40:00,59.57,59.59,59.52,59.54,79562.0,53.2024,53.2203,53.1577,53.1756,79562.0
2016-04-14 15:45:00,59.55,59.57,59.49,59.5,99499.0,53.1845,53.2024,53.1309,53.1399,99499.0
2016-04-14 15:50:00,59.5,59.51,59.46,59.46,117667.0,53.1399,53.1488,53.1042,53.1042,117667.0
2016-04-14 15:55:00,59.47,59.52,59.44,59.47,343333.0,53.1131,53.1577,53.0863,53.1131,343333.0
2016-04-15 09:30:00,59.02,59.09,58.7,58.74,885900.0,52.7112,52.7737,52.4254,52.4611,885900.0
2016-04-15 09:35:00,58.72,58.9,58.69,58.69,124280.0,52.4433,52.604,52.4165,52.4165,124280.0
2016-04-15 09:40:00,58.68,58.72,58.39,58.7,262511.0,52.4075,52.4433,52.1485,52.4254,262511.0
2016-04-15 09:45:00,58.7,59.07,58.68,59.03,160847.0,52.4254,52.7558,52.4075,52.7201,160847.0
2016-04-15 09:50:00,59.03,59.06,58.87,58.96,134290.0,52.7201,52.7469,52.5772,52.6576,134290.0
2016-04-15 09:55:00,58.96,58.99,58.88,58.91,74832.0,52.6576,52.6844,52.5861,52.6129,74832.0
2016-04-15 10:00:00,58.91,58.95,58.75,58.94,86869.0,52.6129,52.6487,52.47,52.6397,86869.0
2016-04-15 10:05:00,58.93,58.99,58.86,58.87,85256.0,52.6308,52.6844,52.5683,52.5772,85256.0
2016-04-15 10:10:00,58.86,59.04,58.84,59.01,102323.0,52.5683,52.729,52.5504,52.7023,102323.0
2016-04-15 10:15:00,59.01,59.17,59.01,59.11,62604.0,52.7023,52.8451,52.7023,52.7916,62604.0
2016-04-15 10:20:00,59.11,59.16,59.04,59.14,66832.0,52.7916,52.8362,52.729,52.8184,66832.0
2016-04-15 10:25:00,59.13,59.14,58.99,59.0,66176.0,52.8094,52.8184,52.6844,52.6933,66176.0
2016-04-15 10:30:00,58.99,59.09,58.99,59.08,52847.0,52.6844,52.7737,52.6844,52.7648,52847.0
2016-04-15 10:35:00,59.08,59.24,59.08,59.2,87918.0,52.7648,52.9077,52.7648,52.8719,87918.0
2016-04-15 10:40:00,59.2,59.24,59.15,59.22,37312.0,52.8719,52.9077,52.8273,52.8898,37312.0
2016-04-15 10:45:00,59.22,59.29,59.21,59.25,62343.0,52.8898,52.9523,52.8809,52.9166,62343.0
2016-04-15 10:50:00,59.26,59.27,59.14,59.2,73630.0,52.9255,52.9345,52.8184,52.8719,73630.0
2016-04-15 10:55:00,59.2,59.26,59.18,59.26,71997.0,52.8719,52.9255,52.8541,52.9255,71997.0
2016-04-15 11:00:00,59.26,59.26,59.15,59.25,50061.0,52.9255,52.9255,52.8273,52.9166,50061.0
2016-04-15 11:05:00,59.26,59.36,59.23,59.32,63631.0,52.9255,53.0148,52.8987,52.9791,63631.0
2016-04-15 11:10:00,59.32,59.37,59.3,59.37,42568.0,52.9791,53.0238,52.9613,53.0238,42568.0
2016-04-15 11:15:00,59.36,59.39,59.23,59.28,66666.0,53.0148,53.0416,52.8987,52.9434,66666.0
2016-04-15 11:20:00,59.28,59.34,59.25,59.29,61933.0,52.9434,52.997,52.9166,52.9523,61933.0
2016-04-15 11:25:00,59.29,59.36,59.27,59.29,50668.0,52.9523,53.0148,52.9345,52.9523,50668.0
2016-04-15 11:30:00,59.29,59.3,59.2,59.2,36117.0,52.9523,52.9613,52.8719,52.8719,36117.0
2016-04-15 11:35:00,59.2,59.25,59.17,59.21,64169.0,52.8719,52.9166,52.8451,52.8809,64169.0
2016-04-15 11:40:00,59.21,59.3,59.2,59.3,73189.0,52.8809,52.9613,52.8719,52.9613,73189.0
2016-04-15 11:45:00,59.31,59.35,59.28,59.31,60888.0,52.9702,53.0059,52.9434,52.9702,60888.0
2016-04-15 11:50:00,59.29,59.3,59.24,59.26,54045.0,52.9523,52.9613,52.9077,52.9255,54045.0
2016-04-15 11:55:00,59.26,59.36,59.25,59.3,55855.0,52.9255,53.0148,52.9166,52.9613,55855.0
2016-04-15 12:00:00,59.29,59.36,59.27,59.33,53148.0,52.9523,53.0148,52.9345,52.988,53148.0
2016-04-15 12:05:00,59.33,59.36,59.32,59.34,45556.0,52.988,53.0148,52.9791,52.997,45556.0
2016-04-15 12:10:00,59.33,59.41,59.33,59.37,58744.0,52.988,53.0595,52.988,53.0238,58744.0
2016-04-15 12:15:00,59.37,59.4,59.35,59.39,37518.0,53.0238,53.0506,53.0059,53.0416,37518.0
2016-04-15 12:20:00,59.37,59.47,59.34,59.35,57136.0,53.0238,53.1131,52.997,53.0059,57136.0
2016-04-15 12:25:00,59.34,59.41,59.34,59.39,45557.0,52.997,53.0595,52.997,53.0416,45557.0
2016-04-15 12:30:00,59.39,59.4,59.36,59.38,31727.0,53.0416,53.0506,53.0148,53.0327,31727.0
2016-04-15 12:35:00,59.37,59.39,59.29,59.32,66582.0,53.0238,53.0416,52.9523,52.9791,66582.0
2016-04-15 12:40:00,59.31,59.39,59.3,59.38,51421.0,52.9702,53.0416,52.9613,53.0327,51421.0
2016-04-15 12:45:00,59.38,59.43,59.33,59.43,47892.0,53.0327,53.0774,52.988,53.0774,47892.0
2016-04-15 12:50:00,59.44,59.45,59.33,59.37,40719.0,53.0863,53.0952,52.988,53.0238,40719.0
2016-04-15 12:55:00,59.37,59.4,59.33,59.39,63888.0,53.0238,53.0506,52.988,53.0416,63888.0
2016-04-15 13:00:00,59.39,59.41,59.34,59.39,45823.0,53.0416,53.0595,52.997,53.0416,45823.0
2016-04-15 13:05:00,59.38,59.41,59.36,59.39,62309.0,53.0327,53.0595,53.0148,53.0416,62309.0
2016-04-15 13:10:00,59.39,59.46,59.39,59.43,69452.0,53.0416,53.1042,53.0416,53.0774,69452.0
2016-04-15 13:15:00,59.42,59.49,59.42,59.43,54152.0,53.0684,53.1309,53.0684,53.0774,54152.0
2016-04-15 13:20:00,59.43,59.47,59.42,59.46,61665.0,53.0774,53.1131,53.0684,53.1042,61665.0
2016-04-15 13:25:00,59.46,59.48,59.4,59.43,70455.0,53.1042,53.122,53.0506,53.0774,70455.0
2016-04-15 13:30:00,59.42,59.48,59.38,59.4,44872.0,53.0684,53.122,53.0327,53.0506,44872.0
2016-04-15 13:35:00,59.4,59.41,59.31,59.31,49036.0,53.0506,53.0595,52.9702,52.9702,49036.0
2016-04-15 13:40:00,59.31,59.38,59.3,59.35,30700.0,52.9702,53.0327,52.9613,53.0059,30700.0
2016-04-15 13:45:00,59.35,59.45,59.35,59.45,32175.0,53.0059,53.0952,53.0059,53.0952,32175.0
2016-04-15 13:50:00,59.44,59.46,59.41,59.42,22462.0,53.0863,53.1042,53.0595,53.0684,22462.0
2016-04-15 13:55:00,59.41,59.44,59.37,59.43,62171.0,53.0595,53.0863,53.0238,53.0774,62171.0
2016-04-15 14:00:00,59.43,59.43,59.37,59.38,31742.0,53.0774,53.0774,53.0238,53.0327,31742.0
2016-04-15 14:05:00,59.37,59.39,59.35,59.38,21477.0,53.0238,53.0416,53.0059,53.0327,21477.0
2016-04-15 14:10:00,59.38,59.41,59.34,59.35,44915.0,53.0327,53.0595,52.997,53.0059,44915.0
2016-04-15 14:15:00,59.36,59.46,59.36,59.44,34382.0,53.0148,53.1042,53.0148,53.0863,34382.0
2016-04-15 14:20:00,59.44,59.49,59.44,59.48,39661.0,53.0863,53.1309,53.0863,53.122,39661.0
2016-04-15 14:25:00,59.47,59.52,59.47,59.5,46933.0,53.1131,53.1577,53.1131,53.1399,46933.0
2016-04-15 14:30:00,59.5,59.52,59.44,59.52,88803.0,53.1399,53.1577,53.0863,53.1577,88803.0
2016-04-15 14:35:00,59.52,59.53,59.48,59.51,54259.0,53.1577,53.1667,53.122,53.1488,54259.0
2016-04-15 14:40:00,59.51,59.58,59.5,59.55,50422.0,53.1488,53.2113,53.1399,53.1845,50422.0
2016-04-15 14:45:00,59.55,59.56,59.5,59.53,40198.0,53.1845,53.1935,53.1399,53.1667,40198.0
2016-04-15 14:50:00,59.53,59.59,59.51,59.59,39224.0,53.1667,53.2203,53.1488,53.2203,39224.0
2016-04-15 14:55:00,59.58,59.59,59.49,59.55,51530.0,53.2113,53.2203,53.1309,53.1845,51530.0
2016-04-15 15:00:00,59.55,59.58,59.51,59.54,39323.0,53.1845,53.2113,53.1488,53.1756,39323.0
2016-04-15 15:05:00,59.55,59.57,59.52,59.52,46859.0,53.1845,53.2024,53.1577,53.1577,46859.0
2016-04-15 15:10:00,59.52,59.54,59.5,59.52,48047.0,53.1577,53.1756,53.1399,53.1577,48047.0
2016-04-15 15:15:00,59.51,59.52,59.48,59.5,45096.0,53.1488,53.1577,53.122,53.1399,45096.0
2016-04-15 15:20:00,59.5,59.53,59.5,59.52,60112.0,53.1399,53.1667,53.1399,53.1577,60112.0
2016-04-15 15:25:00,59.53,59.53,59.48,59.49,97547.0,53.1667,53.1667,53.122,53.1309,97547.0
2016-04-15 15:30:00,59.49,59.51,59.48,59.5,69191.0,53.1309,53.1488,53.122,53.1399,69191.0
2016-04-15 15:35:00,59.5,59.51,59.49,59.49,166361.0,53.1399,53.1488,53.1309,53.1309,166361.0
2016-04-15 15:40:00,59.49,59.51,59.49,59.51,175338.0,53.1309,53.1488,53.1309,53.1488,175338.0
2016-04-15 15:45:00,59.5,59.52,59.48,59.5,207719.0,53.1399,53.1577,53.122,53.1399,207719.0
2016-04-15 15:50:00,59.5,59.52,59.49,59.51,158101.0,53.1399,53.1577,53.1309,53.1488,158101.0
2016-04-15 15:55:00,59.5,59.56,59.48,59.5,439560.0,53.1399,53.1935,53.122,53.1399,439560.0
2016-04-18 09:30:00,59.38,59.63,59.38,59.52,152536.0,53.0327,53.256,53.0327,53.1577,152536.0
2016-04-18 09:35:00,59.5,59.73,59.5,59.62,58069.0,53.1399,53.3453,53.1399,53.247,58069.0
2016-04-18 09:40:00,59.63,59.75,59.55,59.72,51428.0,53.256,53.3632,53.1845,53.3364,51428.0
2016-04-18 09:45:00,59.72,59.76,59.6,59.67,102595.0,53.3364,53.3721,53.2292,53.2917,102595.0
2016-04-18 09:50:00,59.67,59.69,59.58,59.58,60556.0,53.2917,53.3096,53.2113,53.2113,60556.0
2016-04-18 09:55:00,59.58,59.77,59.58,59.73,47749.0,53.2113,53.381,53.2113,53.3453,47749.0
2016-04-18 10:00:00,59.73,59.94,59.73,59.86,60419.0,53.3453,53.5328,53.3453,53.4614,60419.0
2016-04-18 10:05:00,59.86,59.96,59.81,59.83,82502.0,53.4614,53.5507,53.4167,53.4346,82502.0
2016-04-18 10:10:00,59.83,59.86,59.75,59.76,60367.0,53.4346,53.4614,53.3632,53.3721,60367.0
2016-04-18 10:15:00,59.76,59.89,59.72,59.83,104343.0,53.3721,53.4882,53.3364,53.4346,104343.0
2016-04-18 10:20:00,59.83,59.84,59.75,59.82,34270.0,53.4346,53.4435,53.3632,53.4257,34270.0
2016-04-18 10:25:00,59.83,59.88,59.78,59.88,28489.0,53.4346,53.4793,53.3899,53.4793,28489.0
2016-04-18 10:30:00,59.9,59.92,59.85,59.85,48166.0,53.4971,53.515,53.4525,53.4525,48166.0
2016-04-18 10:35:00,59.86,59.93,59.83,59.89,57375.0,53.4614,53.5239,53.4346,53.4882,57375.0
2016-04-18 10:40:00,59.88,59.96,59.85,59.89,163699.0,53.4793,53.5507,53.4525,53.4882,163699.0
2016-04-18 10:45:00,59.89,59.93,59.86,59.92,66831.0,53.4882,53.5239,53.4614,53.515,66831.0
2016-04-18 10:50:00,59.92,60.0,59.89,59.95,53617.0,53.515,53.5864,53.4882,53.5418,53617.0
2016-04-18 10:55:00,59.96,60.0,59.91,59.93,45604.0,53.5507,53.5864,53.506,53.5239,45604.0
2016-04-18 11:00:00,59.92,59.94,59.87,59.91,68391.0,53.515,53.5328,53.4703,53.506,68391.0
2016-04-18 11:05:00,59.92,59.94,59.75,59.75,57199.0,53.515,53.5328,53.3632,53.3632,57199.0
2016-04-18 11:10:00,59.75,59.83,59.71,59.71,56971.0,53.3632,53.4346,53.3274,53.3274,56971.0
2016-04-18 11:15:00,59.7,59.75,59.69,59.71,37579.0,53.3185,53.3632,53.3096,53.3274,37579.0
2016-04-18 11:20:00,59.7,59.74,59.66,59.68,49541.0,53.3185,53.3542,53.2828,53.3006,49541.0
2016-04-18 11:25:00,59.69,59.7,59.56,59.59,58532.0,53.3096,53.3185,53.1935,53.2203,58532.0
2016-04-18 11:30:00,59.58,59.62,59.49,59.51,45078.0,53.2113,53.247,53.1309,53.1488,45078.0
2016-04-18 11:35:00,59.51,59.54,59.48,59.5,51130.0,53.1488,53.1756,53.122,53.1399,51130.0
2016-04-18 11:40:00,59.51,59.52,59.44,59.49,93217.0,53.1488,53.1577,53.0863,53.1309,93217.0
2016-04-18 11:45:00,59.5,59.52,59.44,59.51,97611.0,53.1399,53.1577,53.0863,53.1488,97611.0
2016-04-18 11:50:00,59.52,59.55,59.46,59.51,54702.0,53.1577,53.1845,53.1042,53.1488,54702.0
2016-04-18 11:55:00,59.51,59.52,59.45,59.48,40982.0,53.1488,53.1577,53.0952,53.122,40982.0
2016-04-18 12:00:00,59.49,59.55,59.48,59.5,78817.0,53.1309,53.1845,53.122,53.1399,78817.0
2016-04-18 12:05:00,59.5,59.55,59.47,59.53,42683.0,53.1399,53.1845,53.1131,53.1667,42683.0
2016-04-18 12:10:00,59.53,59.56,59.52,59.52,44665.0,53.1667,53.1935,53.1577,53.1577,44665.0
2016-04-18 12:15:00,59.52,59.54,59.49,59.5,37361.0,53.1577,53.1756,53.1309,53.1399,37361.0
2016-04-18 12:20:00,59.51,59.58,59.5,59.54,37182.0,53.1488,53.2113,53.1399,53.1756,37182.0
2016-04-18 12:25:00,59.54,59.58,59.52,59.54,57436.0,53.1756,53.2113,53.1577,53.1756,57436.0
2016-04-18 12:30:00,59.55,59.63,59.54,59.54,72256.0,53.1845,53.256,53.1756,53.1756,72256.0
2016-04-18 12:35:00,59.55,59.61,59.53,59.58,42637.0,53.1845,53.2381,53.1667,53.2113,42637.0
2016-04-18 12:40:00,59.58,59.58,59.53,59.56,25798.0,53.2113,53.2113,53.1667,53.1935,25798.0
2016-04-18 12:45:00,59.56,59.58,59.55,59.57,19360.0,53.1935,53.2113,53.1845,53.2024,19360.0
2016-04-18 12:50:00,59.57,59.63,59.56,59.61,18170.0,53.2024,53.256,53.1935,53.2381,18170.0
2016-04-18 12:55:00,59.6,59.61,59.55,59.55,35121.0,53.2292,53.2381,53.1845,53.1845,35121.0
2016-04-18 13:00:00,59.56,59.57,59.5,59.5,42870.0,53.1935,53.2024,53.1399,53.1399,42870.0
2016-04-18 13:05:00,59.51,59.55,59.5,59.53,33724.0,53.1488,53.1845,53.1399,53.1667,33724.0
2016-04-18 13:10:00,59.52,59.54,59.49,59.54,29697.0,53.1577,53.1756,53.1309,53.1756,29697.0
2016-04-18 13:15:00,59.54,59.55,59.46,59.46,48016.0,53.1756,53.1845,53.1042,53.1042,48016.0
2016-04-18 13:20:00,59.47,59.61,59.47,59.61,37974.0,53.1131,53.2381,53.1131,53.2381,37974.0
2016-04-18 13:25:00,59.61,59.61,59.53,59.56,29033.0,53.2381,53.2381,53.1667,53.1935,29033.0
2016-04-18 13:30:00,59.56,59.62,59.56,59.61,31109.0,53.1935,53.247,53.1935,53.2381,31109.0
2016-04-18 13:35:00,59.61,59.64,59.57,59.63,29378.0,53.2381,53.2649,53.2024,53.256,29378.0
2016-04-18 13:40:00,59.62,59.67,59.61,59.65,46172.0,53.247,53.2917,53.2381,53.2738,46172.0
2016-04-18 13:45:00,59.65,59.66,59.57,59.58,83468.0,53.2738,53.2828,53.2024,53.2113,83468.0
2016-04-18 13:50:00,59.58,59.6,59.56,59.59,58637.0,53.2113,53.2292,53.1935,53.2203,58637.0
2016-04-18 13:55:00,59.59,59.61,59.57,59.59,42764.0,53.2203,53.2381,53.2024,53.2203,42764.0
2016-04-18 14:00:00,59.6,59.67,59.57,59.67,53360.0,53.2292,53.2917,53.2024,53.2917,53360.0
2016-04-18 14:05:00,59.67,59.69,59.63,59.63,51296.0,53.2917,53.3096,53.256,53.256,51296.0
2016-04-18 14:10:00,59.64,59.67,59.61,59.65,64468.0,53.2649,53.2917,53.2381,53.2738,64468.0
2016-04-18 14:15:00,59.66,59.67,59.63,59.65,60356.0,53.2828,53.2917,53.256,53.2738,60356.0
2016-04-18 14:20:00,59.65,59.66,59.57,59.57,68010.0,53.2738,53.2828,53.2024,53.2024,68010.0
2016-04-18 14:25:00,59.57,59.59,59.53,59.54,62678.0,53.2024,53.2203,53.1667,53.1756,62678.0
2016-04-18 14:30:00,59.55,59.61,59.54,59.61,44067.0,53.1845,53.2381,53.1756,53.2381,44067.0
2016-04-18 14:35:00,59.6,59.62,59.54,59.56,92744.0,53.2292,53.247,53.1756,53.1935,92744.0
2016-04-18 14:40:00,59.55,59.59,59.54,59.55,65625.0,53.1845,53.2203,53.1756,53.1845,65625.0
2016-04-18 14:45:00,59.55,59.56,59.54,59.55,36093.0,53.1845,53.1935,53.1756,53.1845,36093.0
2016-04-18 14:50:00,59.56,59.58,59.55,59.56,43062.0,53.1935,53.2113,53.1845,53.1935,43062.0
2016-04-18 14:55:00,59.56,59.58,59.54,59.56,52974.0,53.1935,53.2113,53.1756,53.1935,52974.0
2016-04-18 15:00:00,59.56,59.59,59.55,59.55,47960.0,53.1935,53.2203,53.1845,53.1845,47960.0
2016-04-18 15:05:00,59.56,59.57,59.53,59.55,58185.0,53.1935,53.2024,53.1667,53.1845,58185.0
2016-04-18 15:10:00,59.54,59.56,59.53,59.53,41462.0,53.1756,53.1935,53.1667,53.1667,41462.0
2016-04-18 15:15:00,59.53,59.55,59.52,59.54,42035.0,53.1667,53.1845,53.1577,53.1756,42035.0
2016-04-18 15:20:00,59.54,59.55,59.49,59.5,86674.0,53.1756,53.1845,53.1309,53.1399,86674.0
2016-04-18 15:25:00,59.49,59.53,59.49,59.5,108935.0,53.1309,53.1667,53.1309,53.1399,108935.0
2016-04-18 15:30:00,59.51,59.52,59.49,59.52,97573.0,53.1488,53.1577,53.1309,53.1577,97573.0
2016-04-18 15:35:00,59.52,59.56,59.49,59.55,98013.0,53.1577,53.1935,53.1309,53.1845,98013.0
2016-04-18 15:40:00,59.55,59.62,59.55,59.59,95549.0,53.1845,53.247,53.1845,53.2203,95549.0
2016-04-18 15:45:00,59.59,59.63,59.56,59.61,118434.0,53.2203,53.256,53.1935,53.2381,118434.0
2016-04-18 15:50:00,59.6,59.62,59.56,59.57,164255.0,53.2292,53.247,53.1935,53.2024,164255.0
2016-04-18 15:55:00,59.57,59.59,59.54,59.58,299490.0,53.2024,53.2203,53.1756,53.2113,299490.0
2016-04-19 09:30:00,59.96,59.99,59.64,59.76,245916.0,53.5507,53.5775,53.2649,53.3721,245916.0
2016-04-19 09:35:00,59.76,59.89,59.6,59.63,84503.0,53.3721,53.4882,53.2292,53.256,84503.0
2016-04-19 09:40:00,59.61,59.81,59.58,59.75,104548.0,53.2381,53.4167,53.2113,53.3632,104548.0
2016-04-19 09:45:00,59.75,59.76,59.52,59.53,124145.0,53.3632,53.3721,53.1577,53.1667,124145.0
2016-04-19 09:50:00,59.52,59.62,59.33,59.59,226940.0,53.1577,53.247,52.988,53.2203,226940.0
2016-04-19 09:55:00,59.58,59.64,59.5,59.53,87584.0,53.2113,53.2649,53.1399,53.1667,87584.0
2016-04-19 10:00:00,59.53,59.55,59.36,59.38,150868.0,53.1667,53.1845,53.0148,53.0327,150868.0
2016-04-19 10:05:00,59.37,59.53,59.36,59.48,105721.0,53.0238,53.1667,53.0148,53.122,105721.0
2016-04-19 10:10:00,59.47,59.61,59.45,59.56,65594.0,53.1131,53.2381,53.0952,53.1935,65594.0
2016-04-19 10:15:00,59.57,59.62,59.51,59.57,72930.0,53.2024,53.247,53.1488,53.2024,72930.0
2016-04-19 10:20:00,59.58,59.63,59.53,59.53,45234.0,53.2113,53.256,53.1667,53.1667,45234.0
2016-04-19 10:25:00,59.53,59.67,59.52,59.66,59556.0,53.1667,53.2917,53.1577,53.2828,59556.0
2016-04-19 10:30:00,59.67,59.69,59.59,59.68,76910.0,53.2917,53.3096,53.2203,53.3006,76910.0
2016-04-19 10:35:00,59.68,59.72,59.59,59.65,97861.0,53.3006,53.3364,53.2203,53.2738,97861.0
2016-04-19 10:40:00,59.64,59.68,59.58,59.63,73850.0,53.2649,53.3006,53.2113,53.256,73850.0
2016-04-19 10:45:00,59.62,59.66,59.59,59.63,71570.0,53.247,53.2828,53.2203,53.256,71570.0
2016-04-19 10:50:00,59.63,59.66,59.59,59.62,54244.0,53.256,53.2828,53.2203,53.247,54244.0
2016-04-19 10:55:00,59.61,59.63,59.58,59.59,52543.0,53.2381,53.256,53.2113,53.2203,52543.0
2016-04-19 11:00:00,59.59,59.62,59.56,59.6,71481.0,53.2203,53.247,53.1935,53.2292,71481.0
2016-04-19 11:05:00,59.61,59.63,59.52,59.53,48752.0,53.2381,53.256,53.1577,53.1667,48752.0
2016-04-19 11:10:00,59.52,59.6,59.49,59.56,99168.0,53.1577,53.2292,53.1309,53.1935,99168.0
2016-04-19 11:15:00,59.55,59.61,59.5,59.51,71072.0,53.1845,53.2381,53.1399,53.1488,71072.0
2016-04-19 11:20:00,59.5,59.57,59.5,59.53,162975.0,53.1399,53.2024,53.1399,53.1667,162975.0
2016-04-19 11:25:00,59.54,59.54,59.48,59.49,39016.0,53.1756,53.1756,53.122,53.1309,39016.0
2016-04-19 11:30:00,59.49,59.58,59.48,59.52,60360.0,53.1309,53.2113,53.122,53.1577,60360.0
2016-04-19 11:35:00,59.52,59.62,59.51,59.61,33217.0,53.1577,53.247,53.1488,53.2381,33217.0
2016-04-19 11:40:00,59.62,59.68,59.57,59.58,69278.0,53.247,53.3006,53.2024,53.2113,69278.0
2016-04-19 11:45:00,59.58,59.65,59.57,59.63,49984.0,53.2113,53.2738,53.2024,53.256,49984.0
2016-04-19 11:50:00,59.62,59.62,59.47,59.56,67848.0,53.247,53.247,53.1131,53.1935,67848.0
2016-04-19 11:55:00,59.56,59.59,59.51,59.54,59666.0,53.1935,53.2203,53.1488,53.1756,59666.0
2016-04-19 12:00:00,59.53,59.57,59.49,59.51,35736.0,53.1667,53.2024,53.1309,53.1488,35736.0
2016-04-19 12:05:00,59.52,59.57,59.5,59.56,162930.0,53.1577,53.2024,53.1399,53.1935,162930.0
2016-04-19 12:10:00,59.57,59.57,59.46,59.47,133808.0,53.2024,53.2024,53.1042,53.1131,133808.0
2016-04-19 12:15:00,59.47,59.49,59.38,59.4,160966.0,53.1131,53.1309,53.0327,53.0506,160966.0
2016-04-19 12:20:00,59.4,59.48,59.38,59.44,38074.0,53.0506,53.122,53.0327,53.0863,38074.0
2016-04-19 12:25:00,59.44,59.48,59.42,59.47,34842.0,53.0863,53.122,53.0684,53.1131,34842.0
2016-04-19 12:30:00,59.46,59.48,59.43,59.45,32471.0,53.1042,53.122,53.0774,53.0952,32471.0
2016-04-19 12:35:00,59.46,59.47,59.4,59.46,25179.0,53.1042,53.1131,53.0506,53.1042,25179.0
2016-04-19 12:40:00,59.45,59.55,59.43,59.53,31865.0,53.0952,53.1845,53.0774,53.1667,31865.0
2016-04-19 12:45:00,59.53,59.54,59.46,59.52,36068.0,53.1667,53.1756,53.1042,53.1577,36068.0
2016-04-19 12:50:00,59.51,59.62,59.51,59.59,58573.0,53.1488,53.247,53.1488,53.2203,58573.0
2016-04-19 12:55:00,59.6,59.62,59.56,59.62,47555.0,53.2292,53.247,53.1935,53.247,47555.0
2016-04-19 13:00:00,59.62,59.72,59.59,59.69,39200.0,53.247,53.3364,53.2203,53.3096,39200.0
2016-04-19 13:05:00,59.69,59.7,59.66,59.66,30081.0,53.3096,53.3185,53.2828,53.2828,30081.0
2016-04-19 13:10:00,59.66,59.67,59.61,59.64,40339.0,53.2828,53.2917,53.2381,53.2649,40339.0
2016-04-19 13:15:00,59.63,59.63,59.54,59.55,26016.0,53.256,53.256,53.1756,53.1845,26016.0
2016-04-19 13:20:00,59.55,59.62,59.51,59.61,69739.0,53.1845,53.247,53.1488,53.2381,69739.0
2016-04-19 13:25:00,59.61,59.64,59.57,59.58,31715.0,53.2381,53.2649,53.2024,53.2113,31715.0
2016-04-19 13:30:00,59.58,59.6,59.53,59.53,21800.0,53.2113,53.2292,53.1667,53.1667,21800.0
2016-04-19 13:35:00,59.52,59.62,59.5,59.62,29021.0,53.1577,53.247,53.1399,53.247,29021.0
2016-04-19 13:40:00,59.62,59.67,59.6,59.66,35872.0,53.247,53.2917,53.2292,53.2828,35872.0
2016-04-19 13:45:00,59.66,59.72,59.65,59.72,30753.0,53.2828,53.3364,53.2738,53.3364,30753.0
2016-04-19 13:50:00,59.72,59.75,59.71,59.74,36302.0,53.3364,53.3632,53.3274,53.3542,36302.0
2016-04-19 13:55:00,59.74,59.76,59.68,59.7,67006.0,53.3542,53.3721,53.3006,53.3185,67006.0
2016-04-19 14:00:00,59.7,59.72,59.65,59.66,33790.0,53.3185,53.3364,53.2738,53.2828,33790.0
2016-04-19 14:05:00,59.66,59.69,59.63,59.67,46630.0,53.2828,53.3096,53.256,53.2917,46630.0
2016-04-19 14:10:00,59.68,59.7,59.63,59.67,31054.0,53.3006,53.3185,53.256,53.2917,31054.0
2016-04-19 14:15:00,59.67,59.7,59.64,59.66,75890.0,53.2917,53.3185,53.2649,53.2828,75890.0
2016-04-19 14:20:00,59.67,59.71,59.62,59.63,62363.0,53.2917,53.3274,53.247,53.256,62363.0
2016-04-19 14:25:00,59.62,59.67,59.6,59.62,26352.0,53.247,53.2917,53.2292,53.247,26352.0
2016-04-19 14:30:00,59.62,59.65,59.6,59.6,26807.0,53.247,53.2738,53.2292,53.2292,26807.0
2016-04-19 14:35:00,59.6,59.63,59.58,59.62,34311.0,53.2292,53.256,53.2113,53.247,34311.0
2016-04-19 14:40:00,59.62,59.64,59.6,59.62,33230.0,53.247,53.2649,53.2292,53.247,33230.0
2016-04-19 14:45:00,59.62,59.64,59.59,59.64,65113.0,53.247,53.2649,53.2203,53.2649,65113.0
2016-04-19 14:50:00,59.62,59.67,59.62,59.65,34674.0,53.247,53.2917,53.247,53.2738,34674.0
2016-04-19 14:55:00,59.64,59.67,59.58,59.58,45079.0,53.2649,53.2917,53.2113,53.2113,45079.0
2016-04-19 15:00:00,59.58,59.61,59.55,59.59,58009.0,53.2113,53.2381,53.1845,53.2203,58009.0
2016-04-19 15:05:00,59.58,59.6,59.55,59.56,56661.0,53.2113,53.2292,53.1845,53.1935,56661.0
2016-04-19 15:10:00,59.56,59.61,59.49,59.55,398287.0,53.1935,53.2381,53.1309,53.1845,398287.0
2016-04-19 15:15:00,59.56,59.59,59.49,59.52,123741.0,53.1935,53.2203,53.1309,53.1577,123741.0
2016-04-19 15:20:00,59.52,59.57,59.49,59.56,43713.0,53.1577,53.2024,53.1309,53.1935,43713.0
2016-04-19 15:25:00,59.57,59.58,59.5,59.53,51348.0,53.2024,53.2113,53.1399,53.1667,51348.0
2016-04-19 15:30:00,59.54,59.57,59.5,59.51,65874.0,53.1756,53.2024,53.1399,53.1488,65874.0
2016-04-19 15:35:00,59.51,59.55,59.5,59.54,70463.0,53.1488,53.1845,53.1399,53.1756,70463.0
2016-04-19 15:40:00,59.54,59.54,59.5,59.5,86827.0,53.1756,53.1756,53.1399,53.1399,86827.0
2016-04-19 15:45:00,59.51,59.52,59.47,59.5,94330.0,53.1488,53.1577,53.1131,53.1399,94330.0
2016-04-19 15:50:00,59.5,59.55,59.48,59.5,139599.0,53.1399,53.1845,53.122,53.1399,139599.0
2016-04-19 15:55:00,59.5,59.56,59.49,59.56,166331.0,53.1399,53.1935,53.1309,53.1935,166331.0
2016-04-20 09:30:00,59.43,59.7,59.43,59.61,224229.0,53.0774,53.3185,53.0774,53.2381,224229.0
2016-04-20 09:35:00,59.62,59.65,59.46,59.56,107141.0,53.247,53.2738,53.1042,53.1935,107141.0
2016-04-20 09:40:00,59.54,59.8,59.53,59.67,195340.0,53.1756,53.4078,53.1667,53.2917,195340.0
2016-04-20 09:45:00,59.67,59.96,59.64,59.92,131892.0,53.2917,53.5507,53.2649,53.515,131892.0
2016-04-20 09:50:00,59.92,60.08,59.86,60.06,152397.0,53.515,53.6579,53.4614,53.64,152397.0
2016-04-20 09:55:00,60.06,60.09,59.9,59.97,73402.0,53.64,53.6668,53.4971,53.5596,73402.0
2016-04-20 10:00:00,59.98,60.09,59.96,60.03,71781.0,53.5686,53.6668,53.5507,53.6132,71781.0
2016-04-20 10:05:00,60.04,60.04,59.96,59.98,66154.0,53.6222,53.6222,53.5507,53.5686,66154.0
2016-04-20 10:10:00,59.96,59.98,59.75,59.78,73088.0,53.5507,53.5686,53.3632,53.3899,73088.0
2016-04-20 10:15:00,59.77,59.89,59.76,59.84,59895.0,53.381,53.4882,53.3721,53.4435,59895.0
2016-04-20 10:20:00,59.85,59.87,59.8,59.81,77961.0,53.4525,53.4703,53.4078,53.4167,77961.0
2016-04-20 10:25:00,59.8,59.81,59.74,59.78,54407.0,53.4078,53.4167,53.3542,53.3899,54407.0
2016-04-20 10:30:00,59.78,59.79,59.67,59.71,54788.0,53.3899,53.3989,53.2917,53.3274,54788.0
2016-04-20 10:35:00,59.71,59.72,59.65,59.68,72947.0,53.3274,53.3364,53.2738,53.3006,72947.0
2016-04-20 10:40:00,59.69,59.69,59.53,59.57,57040.0,53.3096,53.3096,53.1667,53.2024,57040.0
2016-04-20 10:45:00,59.56,59.61,59.55,59.59,61800.0,53.1935,53.2381,53.1845,53.2203,61800.0
2016-04-20 10:50:00,59.59,59.64,59.51,59.58,90282.0,53.2203,53.2649,53.1488,53.2113,90282.0
2016-04-20 10:55:00,59.57,59.68,59.55,59.68,82485.0,53.2024,53.3006,53.1845,53.3006,82485.0
2016-04-20 11:00:00,59.69,59.74,59.66,59.73,31366.0,53.3096,53.3542,53.2828,53.3453,31366.0
2016-04-20 11:05:00,59.72,59.91,59.72,59.89,62357.0,53.3364,53.506,53.3364,53.4882,62357.0
2016-04-20 11:10:00,59.89,59.89,59.77,59.83,46628.0,53.4882,53.4882,53.381,53.4346,46628.0
2016-04-20 11:15:00,59.84,59.89,59.78,59.89,50624.0,53.4435,53.4882,53.3899,53.4882,50624.0
2016-04-20 11:20:00,59.88,59.9,59.77,59.78,79425.0,53.4793,53.4971,53.381,53.3899,79425.0
2016-04-20 11:25:00,59.78,59.88,59.78,59.83,38306.0,53.3899,53.4793,53.3899,53.4346,38306.0
2016-04-20 11:30:00,59.84,59.9,59.81,59.87,95914.0,53.4435,53.4971,53.4167,53.4703,95914.0
2016-04-20 11:35:00,59.87,59.93,59.83,59.91,89267.0,53.4703,53.5239,53.4346,53.506,89267.0
2016-04-20 11:40:00,59.91,59.92,59.77,59.8,44173.0,53.506,53.515,53.381,53.4078,44173.0
2016-04-20 11:45:00,59.79,59.83,59.78,59.79,50194.0,53.3989,53.4346,53.3899,53.3989,50194.0
2016-04-20 11:50:00,59.79,59.8,59.74,59.76,47831.0,53.3989,53.4078,53.3542,53.3721,47831.0
2016-04-20 11:55:00,59.77,59.77,59.69,59.72,40608.0,53.381,53.381,53.3096,53.3364,40608.0
2016-04-20 12:00:00,59.72,59.74,59.7,59.73,24932.0,53.3364,53.3542,53.3185,53.3453,24932.0
2016-04-20 12:05:00,59.73,59.8,59.72,59.79,30970.0,53.3453,53.4078,53.3364,53.3989,30970.0
2016-04-20 12:10:00,59.79,59.84,59.77,59.84,34714.0,53.3989,53.4435,53.381,53.4435,34714.0
2016-04-20 12:15:00,59.84,59.85,59.8,59.82,41044.0,53.4435,53.4525,53.4078,53.4257,41044.0
2016-04-20 12:20:00,59.82,59.82,59.7,59.72,45696.0,53.4257,53.4257,53.3185,53.3364,45696.0
2016-04-20 12:25:00,59.72,59.73,59.69,59.73,48578.0,53.3364,53.3453,53.3096,53.3453,48578.0
2016-04-20 12:30:00,59.73,59.73,59.69,59.7,58420.0,53.3453,53.3453,53.3096,53.3185,58420.0
2016-04-20 12:35:00,59.71,59.74,59.69,59.73,36821.0,53.3274,53.3542,53.3096,53.3453,36821.0
2016-04-20 12:40:00,59.72,59.73,59.69,59.71,39543.0,53.3364,53.3453,53.3096,53.3274,39543.0
2016-04-20 12:45:00,59.7,59.73,59.7,59.71,24688.0,53.3185,53.3453,53.3185,53.3274,24688.0
2016-04-20 12:50:00,59.72,59.73,59.65,59.66,69386.0,53.3364,53.3453,53.2738,53.2828,69386.0
2016-04-20 12:55:00,59.66,59.74,59.64,59.74,78252.0,53.2828,53.3542,53.2649,53.3542,78252.0
2016-04-20 13:00:00,59.74,59.78,59.72,59.76,45986.0,53.3542,53.3899,53.3364,53.3721,45986.0
2016-04-20 13:05:00,59.76,59.79,59.69,59.7,57216.0,53.3721,53.3989,53.3096,53.3185,57216.0
2016-04-20 13:10:00,59.71,59.72,59.66,59.71,26834.0,53.3274,53.3364,53.2828,53.3274,26834.0
2016-04-20 13:15:00,59.71,59.78,59.7,59.76,40749.0,53.3274,53.3899,53.3185,53.3721,40749.0
2016-04-20 13:20:00,59.76,59.88,59.75,59.87,83003.0,53.3721,53.4793,53.3632,53.4703,83003.0
2016-04-20 13:25:00,59.88,59.88,59.83,59.88,35007.0,53.4793,53.4793,53.4346,53.4793,35007.0
2016-04-20 13:30:00,59.88,59.9,59.87,59.89,31703.0,53.4793,53.4971,53.4703,53.4882,31703.0
2016-04-20 13:35:00,59.88,59.89,59.85,59.87,27128.0,53.4793,53.4882,53.4525,53.4703,27128.0
2016-04-20 13:40:00,59.87,59.89,59.84,59.87,24522.0,53.4703,53.4882,53.4435,53.4703,24522.0
2016-04-20 13:45:00,59.87,59.92,59.86,59.91,52317.0,53.4703,53.515,53.4614,53.506,52317.0
2016-04-20 13:50:00,59.9,59.95,59.89,59.93,50920.0,53.4971,53.5418,53.4882,53.5239,50920.0
2016-04-20 13:55:00,59.93,60.01,59.9,60.01,107673.0,53.5239,53.5954,53.4971,53.5954,107673.0
2016-04-20 14:00:00,60.0,60.01,59.93,59.98,49246.0,53.5864,53.5954,53.5239,53.5686,49246.0
2016-04-20 14:05:00,59.99,60.1,59.98,60.09,117967.0,53.5775,53.6757,53.5686,53.6668,117967.0
2016-04-20 14:10:00,60.09,60.15,60.09,60.11,64266.0,53.6668,53.7204,53.6668,53.6847,64266.0
2016-04-20 14:15:00,60.11,60.18,60.11,60.18,104944.0,53.6847,53.7472,53.6847,53.7472,104944.0
2016-04-20 14:20:00,60.18,60.24,60.16,60.19,108850.0,53.7472,53.8008,53.7293,53.7561,108850.0
2016-04-20 14:25:00,60.2,60.21,60.17,60.18,76680.0,53.765,53.774,53.7383,53.7472,76680.0
2016-04-20 14:30:00,60.17,60.2,60.12,60.13,111913.0,53.7383,53.765,53.6936,53.7025,111913.0
2016-04-20 14:35:00,60.12,60.15,60.05,60.05,36036.0,53.6936,53.7204,53.6311,53.6311,36036.0
2016-04-20 14:40:00,60.05,60.08,60.02,60.03,30317.0,53.6311,53.6579,53.6043,53.6132,30317.0
2016-04-20 14:45:00,60.02,60.03,59.99,60.01,92579.0,53.6043,53.6132,53.5775,53.5954,92579.0
2016-04-20 14:50:00,60.02,60.06,59.98,59.99,110852.0,53.6043,53.64,53.5686,53.5775,110852.0
2016-04-20 14:55:00,60.0,60.02,59.97,59.98,73275.0,53.5864,53.6043,53.5596,53.5686,73275.0
2016-04-20 15:00:00,59.98,60.02,59.98,59.99,47698.0,53.5686,53.6043,53.5686,53.5775,47698.0
2016-04-20 15:05:00,60.0,60.0,59.96,59.98,52269.0,53.5864,53.5864,53.5507,53.5686,52269.0
2016-04-20 15:10:00,59.98,59.99,59.83,59.87,135805.0,53.5686,53.5775,53.4346,53.4703,135805.0
2016-04-20 15:15:00,59.88,59.93,59.84,59.84,65075.0,53.4793,53.5239,53.4435,53.4435,65075.0
2016-04-20 15:20:00,59.85,59.89,59.82,59.86,70858.0,53.4525,53.4882,53.4257,53.4614,70858.0
2016-04-20 15:25:00,59.85,59.91,59.85,59.87,55720.0,53.4525,53.506,53.4525,53.4703,55720.0
2016-04-20 15:30:00,59.87,59.88,59.78,59.8,68652.0,53.4703,53.4793,53.3899,53.4078,68652.0
2016-04-20 15:35:00,59.81,59.82,59.74,59.76,101226.0,53.4167,53.4257,53.3542,53.3721,101226.0
2016-04-20 15:40:00,59.75,59.76,59.66,59.67,94030.0,53.3632,53.3721,53.2828,53.2917,94030.0
2016-04-20 15:45:00,59.67,59.71,59.64,59.66,105525.0,53.2917,53.3274,53.2649,53.2828,105525.0
2016-04-20 15:50:00,59.66,59.71,59.66,59.67,112746.0,53.2828,53.3274,53.2828,53.2917,112746.0
2016-04-20 15:55:00,59.66,59.73,59.61,59.63,307544.0,53.2828,53.3453,53.2381,53.256,307544.0
2016-04-21 09:30:00,60.53,60.53,59.93,59.98,335502.0,54.0598,54.0598,53.5239,53.5686,335502.0
2016-04-21 09:35:00,59.99,60.16,59.98,60.06,128806.0,53.5775,53.7293,53.5686,53.64,128806.0
2016-04-21 09:40:00,60.06,60.11,59.99,60.04,160270.0,53.64,53.6847,53.5775,53.6222,160270.0
2016-04-21 09:45:00,60.03,60.06,59.71,59.76,145356.0,53.6132,53.64,53.3274,53.3721,145356.0
2016-04-21 09:50:00,59.75,59.95,59.73,59.92,114883.0,53.3632,53.5418,53.3453,53.515,114883.0
2016-04-21 09:55:00,59.92,59.98,59.81,59.93,83700.0,53.515,53.5686,53.4167,53.5239,83700.0
2016-04-21 10:00:00,59.96,59.99,59.87,59.89,96572.0,53.5507,53.5775,53.4703,53.4882,96572.0
2016-04-21 10:05:00,59.89,60.0,59.86,59.94,80104.0,53.4882,53.5864,53.4614,53.5328,80104.0
2016-04-21 10:10:00,59.94,59.95,59.87,59.92,112698.0,53.5328,53.5418,53.4703,53.515,112698.0
2016-04-21 10:15:00,59.92,60.03,59.88,60.03,91921.0,53.515,53.6132,53.4793,53.6132,91921.0
2016-04-21 10:20:00,60.03,60.1,59.97,60.02,215461.0,53.6132,53.6757,53.5596,53.6043,215461.0
2016-04-21 10:25:00,60.02,60.08,59.99,60.07,53793.0,53.6043,53.6579,53.5775,53.6489,53793.0
2016-04-21 10:30:00,60.07,60.09,59.98,60.07,85021.0,53.6489,53.6668,53.5686,53.6489,85021.0
2016-04-21 10:35:00,60.08,60.22,60.06,60.22,58932.0,53.6579,53.7829,53.64,53.7829,58932.0
2016-04-21 10:40:00,60.24,60.33,60.23,60.3,74335.0,53.8008,53.8812,53.7918,53.8544,74335.0
2016-04-21 10:45:00,60.3,60.4,60.3,60.36,87755.0,53.8544,53.9437,53.8544,53.9079,87755.0
2016-04-21 10:50:00,60.37,60.47,60.36,60.39,94352.0,53.9169,54.0062,53.9079,53.9347,94352.0
2016-04-21 10:55:00,60.38,60.45,60.31,60.42,171373.0,53.9258,53.9883,53.8633,53.9615,171373.0
2016-04-21 11:00:00,60.41,60.48,60.41,60.44,68339.0,53.9526,54.0151,53.9526,53.9794,68339.0
2016-04-21 11:05:00,60.43,60.49,60.41,60.45,97811.0,53.9705,54.0241,53.9526,53.9883,97811.0
2016-04-21 11:10:00,60.46,60.47,60.39,60.45,86607.0,53.9973,54.0062,53.9347,53.9883,86607.0
2016-04-21 11:15:00,60.44,60.47,60.3,60.34,84914.0,53.9794,54.0062,53.8544,53.8901,84914.0
2016-04-21 11:20:00,60.34,60.39,60.29,60.35,47951.0,53.8901,53.9347,53.8454,53.899,47951.0
2016-04-21 11:25:00,60.35,60.38,60.32,60.36,54178.0,53.899,53.9258,53.8722,53.9079,54178.0
2016-04-21 11:30:00,60.35,60.37,60.23,60.26,49841.0,53.899,53.9169,53.7918,53.8186,49841.0
2016-04-21 11:35:00,60.25,60.31,60.25,60.28,54122.0,53.8097,53.8633,53.8097,53.8365,54122.0
2016-04-21 11:40:00,60.27,60.29,60.19,60.2,71611.0,53.8276,53.8454,53.7561,53.765,71611.0
2016-04-21 11:45:00,60.2,60.21,60.13,60.18,43230.0,53.765,53.774,53.7025,53.7472,43230.0
2016-04-21 11:50:00,60.18,60.22,60.15,60.18,79044.0,53.7472,53.7829,53.7204,53.7472,79044.0
2016-04-21 11:55:00,60.17,60.21,60.07,60.08,44279.0,53.7383,53.774,53.6489,53.6579,44279.0
2016-04-21 12:00:00,60.07,60.09,59.97,60.01,39552.0,53.6489,53.6668,53.5596,53.5954,39552.0
2016-04-21 12:05:00,60.01,60.04,59.99,60.02,60163.0,53.5954,53.6222,53.5775,53.6043,60163.0
2016-04-21 12:10:00,60.04,60.05,60.0,60.05,50698.0,53.6222,53.6311,53.5864,53.6311,50698.0
2016-04-21 12:15:00,60.05,60.14,60.03,60.13,39980.0,53.6311,53.7115,53.6132,53.7025,39980.0
2016-04-21 12:20:00,60.13,60.14,60.06,60.06,36796.0,53.7025,53.7115,53.64,53.64,36796.0
2016-04-21 12:25:00,60.06,60.09,60.03,60.08,26826.0,53.64,53.6668,53.6132,53.6579,26826.0
2016-04-21 12:30:00,60.08,60.15,60.08,60.15,36871.0,53.6579,53.7204,53.6579,53.7204,36871.0
2016-04-21 12:35:00,60.15,60.15,60.05,60.09,73250.0,53.7204,53.7204,53.6311,53.6668,73250.0
2016-04-21 12:40:00,60.08,60.1,60.02,60.09,60389.0,53.6579,53.6757,53.6043,53.6668,60389.0
2016-04-21 12:45:00,60.09,60.15,60.03,60.15,100430.0,53.6668,53.7204,53.6132,53.7204,100430.0
2016-04-21 12:50:00,60.14,60.14,60.09,60.13,66897.0,53.7115,53.7115,53.6668,53.7025,66897.0
2016-04-21 12:55:00,60.12,60.14,60.08,60.14,78683.0,53.6936,53.7115,53.6579,53.7115,78683.0
2016-04-21 13:00:00,60.12,60.19,60.1,60.14,39161.0,53.6936,53.7561,53.6757,53.7115,39161.0
2016-04-21 13:05:00,60.15,60.18,60.1,60.14,93970.0,53.7204,53.7472,53.6757,53.7115,93970.0
2016-04-21 13:10:00,60.14,60.19,60.14,60.18,33659.0,53.7115,53.7561,53.7115,53.7472,33659.0
2016-04-21 13:15:00,60.18,60.18,60.11,60.18,32872.0,53.7472,53.7472,53.6847,53.7472,32872.0
2016-04-21 13:20:00,60.18,60.23,60.17,60.23,27695.0,53.7472,53.7918,53.7383,53.7918,27695.0
2016-04-21 13:25:00,60.22,60.24,60.15,60.16,53445.0,53.7829,53.8008,53.7204,53.7293,53445.0
2016-04-21 13:30:00,60.15,60.18,60.12,60.15,59225.0,53.7204,53.7472,53.6936,53.7204,59225.0
2016-04-21 13:35:00,60.16,60.24,60.15,60.19,71956.0,53.7293,53.8008,53.7204,53.7561,71956.0
2016-04-21 13:40:00,60.19,60.26,60.15,60.23,61447.0,53.7561,53.8186,53.7204,53.7918,61447.0
2016-04-21 13:45:00,60.22,60.23,60.16,60.18,24669.0,53.7829,53.7918,53.7293,53.7472,24669.0
2016-04-21 13:50:00,60.18,60.18,60.12,60.14,31577.0,53.7472,53.7472,53.6936,53.7115,31577.0
2016-04-21 13:55:00,60.14,60.2,60.13,60.16,54087.0,53.7115,53.765,53.7025,53.7293,54087.0
2016-04-21 14:00:00,60.15,60.17,60.1,60.1,48659.0,53.7204,53.7383,53.6757,53.6757,48659.0
2016-04-21 14:05:00,60.1,60.14,60.05,60.07,53136.0,53.6757,53.7115,53.6311,53.6489,53136.0
2016-04-21 14:10:00,60.07,60.13,60.06,60.12,34994.0,53.6489,53.7025,53.64,53.6936,34994.0
2016-04-21 14:15:00,60.13,60.13,60.09,60.1,41023.0,53.7025,53.7025,53.6668,53.6757,41023.0
2016-04-21 14:20:00,60.1,60.14,60.09,60.13,38388.0,53.6757,53.7115,53.6668,53.7025,38388.0
2016-04-21 14:25:00,60.13,60.14,60.09,60.14,63462.0,53.7025,53.7115,53.6668,53.7115,63462.0
2016-04-21 14:30:00,60.13,60.13,60.02,60.05,49067.0,53.7025,53.7025,53.6043,53.6311,49067.0
2016-04-21 14:35:00,60.05,60.07,60.0,60.01,64971.0,53.6311,53.6489,53.5864,53.5954,64971.0
2016-04-21 14:40:00,60.0,60.03,59.99,60.02,54982.0,53.5864,53.6132,53.5775,53.6043,54982.0
2016-04-21 14:45:00,60.01,60.05,59.99,60.03,80130.0,53.5954,53.6311,53.5775,53.6132,80130.0
2016-04-21 14:50:00,60.03,60.05,59.99,60.0,41650.0,53.6132,53.6311,53.5775,53.5864,41650.0
2016-04-21 14:55:00,60.0,60.01,59.97,60.0,47727.0,53.5864,53.5954,53.5596,53.5864,47727.0
2016-04-21 15:00:00,59.99,60.04,59.99,59.99,53809.0,53.5775,53.6222,53.5775,53.5775,53809.0
2016-04-21 15:05:00,60.0,60.03,59.99,60.0,58022.0,53.5864,53.6132,53.5775,53.5864,58022.0
2016-04-21 15:10:00,60.01,60.03,59.99,60.02,51033.0,53.5954,53.6132,53.5775,53.6043,51033.0
2016-04-21 15:15:00,60.01,60.02,59.97,59.98,70135.0,53.5954,53.6043,53.5596,53.5686,70135.0
2016-04-21 15:20:00,59.98,60.01,59.97,59.98,108207.0,53.5686,53.5954,53.5596,53.5686,108207.0
2016-04-21 15:25:00,59.98,59.99,59.91,59.95,124923.0,53.5686,53.5775,53.506,53.5418,124923.0
2016-04-21 15:30:00,59.95,60.02,59.95,60.01,99673.0,53.5418,53.6043,53.5418,53.5954,99673.0
2016-04-21 15:35:00,60.01,60.03,59.98,59.98,97704.0,53.5954,53.6132,53.5686,53.5686,97704.0
2016-04-21 15:40:00,59.98,60.04,59.98,60.03,114922.0,53.5686,53.6222,53.5686,53.6132,114922.0
2016-04-21 15:45:00,60.02,60.06,60.01,60.04,127573.0,53.6043,53.64,53.5954,53.6222,127573.0
2016-04-21 15:50:00,60.04,60.04,59.98,60.02,93951.0,53.6222,53.6222,53.5686,53.6043,93951.0
2016-04-21 15:55:00,60.01,60.14,59.99,60.06,457632.0,53.5954,53.7115,53.5775,53.64,457632.0
2016-04-22 09:30:00,60.18,60.18,59.93,60.15,155353.0,53.7472,53.7472,53.5239,53.7204,155353.0
2016-04-22 09:35:00,60.14,60.22,59.85,59.91,174193.0,53.7115,53.7829,53.4525,53.506,174193.0
2016-04-22 09:40:00,59.92,59.99,59.6,59.71,127542.0,53.515,53.5775,53.2292,53.3274,127542.0
2016-04-22 09:45:00,59.71,59.74,59.4,59.4,188049.0,53.3274,53.3542,53.0506,53.0506,188049.0
2016-04-22 09:50:00,59.41,59.61,59.4,59.42,127259.0,53.0595,53.2381,53.0506,53.0684,127259.0
2016-04-22 09:55:00,59.41,59.48,59.37,59.44,153031.0,53.0595,53.122,53.0238,53.0863,153031.0
2016-04-22 10:00:00,59.44,59.49,59.38,59.4,134209.0,53.0863,53.1309,53.0327,53.0506,134209.0
2016-04-22 10:05:00,59.39,59.39,59.2,59.28,265693.0,53.0416,53.0416,52.8719,52.9434,265693.0
2016-04-22 10:10:00,59.28,59.41,59.28,59.32,91601.0,52.9434,53.0595,52.9434,52.9791,91601.0
2016-04-22 10:15:00,59.32,59.34,59.17,59.17,58981.0,52.9791,52.997,52.8451,52.8451,58981.0
2016-04-22 10:20:00,59.17,59.18,59.06,59.06,102963.0,52.8451,52.8541,52.7469,52.7469,102963.0
2016-04-22 10:25:00,59.05,59.09,58.97,59.09,152876.0,52.738,52.7737,52.6665,52.7737,152876.0
2016-04-22 10:30:00,59.08,59.15,59.03,59.07,77313.0,52.7648,52.8273,52.7201,52.7558,77313.0
2016-04-22 10:35:00,59.08,59.22,59.08,59.15,82524.0,52.7648,52.8898,52.7648,52.8273,82524.0
2016-04-22 10:40:00,59.16,59.21,59.13,59.15,86989.0,52.8362,52.8809,52.8094,52.8273,86989.0
2016-04-22 10:45:00,59.15,59.15,59.06,59.12,143351.0,52.8273,52.8273,52.7469,52.8005,143351.0
2016-04-22 10:50:00,59.12,59.14,59.02,59.02,67300.0,52.8005,52.8184,52.7112,52.7112,67300.0
2016-04-22 10:55:00,59.02,59.2,58.98,59.18,98660.0,52.7112,52.8719,52.6755,52.8541,98660.0
2016-04-22 11:00:00,59.18,59.21,59.15,59.2,61220.0,52.8541,52.8809,52.8273,52.8719,61220.0
2016-04-22 11:05:00,59.21,59.22,59.16,59.21,96134.0,52.8809,52.8898,52.8362,52.8809,96134.0
2016-04-22 11:10:00,59.2,59.22,59.17,59.18,66037.0,52.8719,52.8898,52.8451,52.8541,66037.0
2016-04-22 11:15:00,59.17,59.21,59.08,59.14,56306.0,52.8451,52.8809,52.7648,52.8184,56306.0
2016-04-22 11:20:00,59.13,59.25,59.11,59.17,65973.0,52.8094,52.9166,52.7916,52.8451,65973.0
2016-04-22 11:25:00,59.17,59.17,59.07,59.08,59875.0,52.8451,52.8451,52.7558,52.7648,59875.0
2016-04-22 11:30:00,59.08,59.21,59.08,59.21,79348.0,52.7648,52.8809,52.7648,52.8809,79348.0
2016-04-22 11:35:00,59.21,59.29,59.2,59.27,65595.0,52.8809,52.9523,52.8719,52.9345,65595.0
2016-04-22 11:40:00,59.27,59.29,59.22,59.23,45479.0,52.9345,52.9523,52.8898,52.8987,45479.0
2016-04-22 11:45:00,59.23,59.25,59.17,59.25,55449.0,52.8987,52.9166,52.8451,52.9166,55449.0
2016-04-22 11:50:00,59.24,59.26,59.19,59.25,73521.0,52.9077,52.9255,52.863,52.9166,73521.0
2016-04-22 11:55:00,59.24,59.26,59.21,59.25,41117.0,52.9077,52.9255,52.8809,52.9166,41117.0
2016-04-22 12:00:00,59.26,59.27,59.17,59.18,52679.0,52.9255,52.9345,52.8451,52.8541,52679.0
2016-04-22 12:05:00,59.16,59.17,59.12,59.15,43149.0,52.8362,52.8451,52.8005,52.8273,43149.0
2016-04-22 12:10:00,59.16,59.22,59.15,59.18,52980.0,52.8362,52.8898,52.8273,52.8541,52980.0
2016-04-22 12:15:00,59.19,59.2,59.13,59.2,74833.0,52.863,52.8719,52.8094,52.8719,74833.0
2016-04-22 12:20:00,59.2,59.22,59.14,59.14,53155.0,52.8719,52.8898,52.8184,52.8184,53155.0
2016-04-22 12:25:00,59.15,59.18,59.09,59.12,54532.0,52.8273,52.8541,52.7737,52.8005,54532.0
2016-04-22 12:30:00,59.11,59.17,59.08,59.12,49208.0,52.7916,52.8451,52.7648,52.8005,49208.0
2016-04-22 12:35:00,59.12,59.18,59.1,59.18,36172.0,52.8005,52.8541,52.7826,52.8541,36172.0
2016-04-22 12:40:00,59.18,59.19,59.13,59.13,53539.0,52.8541,52.863,52.8094,52.8094,53539.0
2016-04-22 12:45:00,59.14,59.14,59.0,59.05,135515.0,52.8184,52.8184,52.6933,52.738,135515.0
2016-04-22 12:50:00,59.06,59.06,59.0,59.03,51861.0,52.7469,52.7469,52.6933,52.7201,51861.0
2016-04-22 12:55:00,59.03,59.04,59.01,59.02,49469.0,52.7201,52.729,52.7023,52.7112,49469.0
2016-04-22 13:00:00,59.02,59.13,59.02,59.13,40457.0,52.7112,52.8094,52.7112,52.8094,40457.0
2016-04-22 13:05:00,59.12,59.15,59.1,59.13,42216.0,52.8005,52.8273,52.7826,52.8094,42216.0
2016-04-22 13:10:00,59.13,59.16,59.1,59.12,43511.0,52.8094,52.8362,52.7826,52.8005,43511.0
2016-04-22 13:15:00,59.12,59.12,59.02,59.04,39265.0,52.8005,52.8005,52.7112,52.729,39265.0
2016-04-22 13:20:00,59.04,59.07,59.0,59.02,65051.0,52.729,52.7558,52.6933,52.7112,65051.0
2016-04-22 13:25:00,59.02,59.05,59.01,59.01,23316.0,52.7112,52.738,52.7023,52.7023,23316.0
2016-04-22 13:30:00,59.01,59.1,59.0,59.1,50072.0,52.7023,52.7826,52.6933,52.7826,50072.0
2016-04-22 13:35:00,59.1,59.12,59.05,59.05,30933.0,52.7826,52.8005,52.738,52.738,30933.0
2016-04-22 13:40:00,59.05,59.23,59.05,59.16,141259.0,52.738,52.8987,52.738,52.8362,141259.0
2016-04-22 13:45:00,59.16,59.19,59.1,59.13,57828.0,52.8362,52.863,52.7826,52.8094,57828.0
2016-04-22 13:50:00,59.13,59.16,59.13,59.14,51140.0,52.8094,52.8362,52.8094,52.8184,51140.0
2016-04-22 13:55:00,59.14,59.15,59.08,59.11,64268.0,52.8184,52.8273,52.7648,52.7916,64268.0
2016-04-22 14:00:00,59.11,59.22,59.1,59.22,30537.0,52.7916,52.8898,52.7826,52.8898,30537.0
2016-04-22 14:05:00,59.22,59.23,59.19,59.22,48378.0,52.8898,52.8987,52.863,52.8898,48378.0
2016-04-22 14:10:00,59.22,59.23,59.2,59.21,36778.0,52.8898,52.8987,52.8719,52.8809,36778.0
2016-04-22 14:15:00,59.21,59.3,59.2,59.29,103315.0,52.8809,52.9613,52.8719,52.9523,103315.0
2016-04-22 14:20:00,59.28,59.39,59.28,59.36,71629.0,52.9434,53.0416,52.9434,53.0148,71629.0
2016-04-22 14:25:00,59.36,59.45,59.35,59.44,131796.0,53.0148,53.0952,53.0059,53.0863,131796.0
2016-04-22 14:30:00,59.44,59.44,59.38,59.41,63019.0,53.0863,53.0863,53.0327,53.0595,63019.0
2016-04-22 14:35:00,59.4,59.43,59.38,59.4,57426.0,53.0506,53.0774,53.0327,53.0506,57426.0
2016-04-22 14:40:00,59.4,59.43,59.38,59.43,27513.0,53.0506,53.0774,53.0327,53.0774,27513.0
2016-04-22 14:45:00,59.43,59.44,59.38,59.39,37414.0,53.0774,53.0863,53.0327,53.0416,37414.0
2016-04-22 14:50:00,59.37,59.41,59.36,59.36,30677.0,53.0238,53.0595,53.0148,53.0148,30677.0
2016-04-22 14:55:00,59.36,59.41,59.35,59.4,58565.0,53.0148,53.0595,53.0059,53.0506,58565.0
2016-04-22 15:00:00,59.41,59.42,59.31,59.32,67044.0,53.0595,53.0684,52.9702,52.9791,67044.0
2016-04-22 15:05:00,59.32,59.36,59.29,59.35,64092.0,52.9791,53.0148,52.9523,53.0059,64092.0
2016-04-22 15:10:00,59.35,59.43,59.35,59.4,51608.0,53.0059,53.0774,53.0059,53.0506,51608.0
2016-04-22 15:15:00,59.4,59.44,59.32,59.42,91564.0,53.0506,53.0863,52.9791,53.0684,91564.0
2016-04-22 15:20:00,59.43,59.45,59.38,59.43,70069.0,53.0774,53.0952,53.0327,53.0774,70069.0
2016-04-22 15:25:00,59.43,59.49,59.42,59.46,91511.0,53.0774,53.1309,53.0684,53.1042,91511.0
2016-04-22 15:30:00,59.46,59.49,59.42,59.43,86201.0,53.1042,53.1309,53.0684,53.0774,86201.0
2016-04-22 15:35:00,59.43,59.48,59.42,59.47,66524.0,53.0774,53.122,53.0684,53.1131,66524.0
2016-04-22 15:40:00,59.47,59.48,59.44,59.44,121253.0,53.1131,53.122,53.0863,53.0863,121253.0
2016-04-22 15:45:00,59.44,59.5,59.44,59.49,104779.0,53.0863,53.1399,53.0863,53.1309,104779.0
2016-04-22 15:50:00,59.49,59.5,59.44,59.5,107780.0,53.1309,53.1399,53.0863,53.1399,107780.0
2016-04-22 15:55:00,59.5,59.55,59.41,59.44,515826.0,53.1399,53.1845,53.0595,53.0863,515826.0
2016-04-25 09:30:00,59.34,59.42,59.26,59.3,153723.0,52.997,53.0684,52.9255,52.9613,153723.0
2016-04-25 09:35:00,59.32,59.32,59.14,59.2,86066.0,52.9791,52.9791,52.8184,52.8719,86066.0
2016-04-25 09:40:00,59.21,59.29,59.09,59.19,58810.0,52.8809,52.9523,52.7737,52.863,58810.0
2016-04-25 09:45:00,59.2,59.29,58.91,59.05,119248.0,52.8719,52.9523,52.6129,52.738,119248.0
2016-04-25 09:50:00,59.06,59.06,58.95,58.99,145583.0,52.7469,52.7469,52.6487,52.6844,145583.0
2016-04-25 09:55:00,58.99,59.08,58.95,59.03,76484.0,52.6844,52.7648,52.6487,52.7201,76484.0
2016-04-25 10:00:00,59.02,59.12,59.01,59.04,159258.0,52.7112,52.8005,52.7023,52.729,159258.0
2016-04-25 10:05:00,59.04,59.08,58.93,59.04,64112.0,52.729,52.7648,52.6308,52.729,64112.0
2016-04-25 10:10:00,59.05,59.08,58.97,59.0,78274.0,52.738,52.7648,52.6665,52.6933,78274.0
2016-04-25 10:15:00,58.99,59.0,58.76,58.82,183372.0,52.6844,52.6933,52.479,52.5326,183372.0
2016-04-25 10:20:00,58.81,58.95,58.78,58.93,60801.0,52.5236,52.6487,52.4968,52.6308,60801.0
2016-04-25 10:25:00,58.95,59.0,58.91,58.98,50629.0,52.6487,52.6933,52.6129,52.6755,50629.0
2016-04-25 10:30:00,58.99,59.03,58.97,59.02,87269.0,52.6844,52.7201,52.6665,52.7112,87269.0
2016-04-25 10:35:00,59.02,59.07,59.02,59.04,73824.0,52.7112,52.7558,52.7112,52.729,73824.0
2016-04-25 10:40:00,59.05,59.11,59.04,59.1,125729.0,52.738,52.7916,52.729,52.7826,125729.0
2016-04-25 10:45:00,59.09,59.12,59.04,59.11,60380.0,52.7737,52.8005,52.729,52.7916,60380.0
2016-04-25 10:50:00,59.12,59.17,59.07,59.16,145770.0,52.8005,52.8451,52.7558,52.8362,145770.0
2016-04-25 10:55:00,59.16,59.17,59.04,59.06,48673.0,52.8362,52.8451,52.729,52.7469,48673.0
2016-04-25 11:00:00,59.05,59.15,59.03,59.1,39352.0,52.738,52.8273,52.7201,52.7826,39352.0
2016-04-25 11:05:00,59.11,59.16,59.03,59.03,51715.0,52.7916,52.8362,52.7201,52.7201,51715.0
2016-04-25 11:10:00,59.03,59.14,59.02,59.11,49720.0,52.7201,52.8184,52.7112,52.7916,49720.0
2016-04-25 11:15:00,59.11,59.18,59.1,59.15,55485.0,52.7916,52.8541,52.7826,52.8273,55485.0
2016-04-25 11:20:00,59.15,59.26,59.14,59.22,91070.0,52.8273,52.9255,52.8184,52.8898,91070.0
2016-04-25 11:25:00,59.23,59.26,59.2,59.23,38626.0,52.8987,52.9255,52.8719,52.8987,38626.0
2016-04-25 11:30:00,59.23,59.26,59.21,59.23,41086.0,52.8987,52.9255,52.8809,52.8987,41086.0
2016-04-25 11:35:00,59.24,59.27,59.23,59.23,36792.0,52.9077,52.9345,52.8987,52.8987,36792.0
2016-04-25 11:40:00,59.22,59.26,59.21,59.24,48649.0,52.8898,52.9255,52.8809,52.9077,48649.0
2016-04-25 11:45:00,59.24,59.28,59.09,59.12,48927.0,52.9077,52.9434,52.7737,52.8005,48927.0
2016-04-25 11:50:00,59.11,59.12,59.08,59.11,35136.0,52.7916,52.8005,52.7648,52.7916,35136.0
2016-04-25 11:55:00,59.11,59.14,59.09,59.1,25068.0,52.7916,52.8184,52.7737,52.7826,25068.0
2016-04-25 12:00:00,59.09,59.19,59.09,59.14,37914.0,52.7737,52.863,52.7737,52.8184,37914.0
2016-04-25 12:05:00,59.14,59.19,59.11,59.15,52088.0,52.8184,52.863,52.7916,52.8273,52088.0
2016-04-25 12:10:00,59.15,59.15,59.07,59.12,125943.0,52.8273,52.8273,52.7558,52.8005,125943.0
2016-04-25 12:15:00,59.12,59.16,59.1,59.11,97177.0,52.8005,52.8362,52.7826,52.7916,97177.0
2016-04-25 12:20:00,59.12,59.19,59.07,59.09,49115.0,52.8005,52.863,52.7558,52.7737,49115.0
2016-04-25 12:25:00,59.1,59.15,59.09,59.14,18730.0,52.7826,52.8273,52.7737,52.8184,18730.0
2016-04-25 12:30:00,59.14,59.19,59.12,59.18,38235.0,52.8184,52.863,52.8005,52.8541,38235.0
2016-04-25 12:35:00,59.18,59.19,59.13,59.14,26552.0,52.8541,52.863,52.8094,52.8184,26552.0
2016-04-25 12:40:00,59.14,59.19,59.14,59.16,18655.0,52.8184,52.863,52.8184,52.8362,18655.0
2016-04-25 12:45:00,59.16,59.18,59.15,59.15,58578.0,52.8362,52.8541,52.8273,52.8273,58578.0
2016-04-25 12:50:00,59.16,59.26,59.15,59.22,212880.0,52.8362,52.9255,52.8273,52.8898,212880.0
2016-04-25 12:55:00,59.23,59.24,59.17,59.21,40451.0,52.8987,52.9077,52.8451,52.8809,40451.0
2016-04-25 13:00:00,59.22,59.31,59.21,59.3,76784.0,52.8898,52.9702,52.8809,52.9613,76784.0
2016-04-25 13:05:00,59.3,59.34,59.26,59.26,51666.0,52.9613,52.997,52.9255,52.9255,51666.0
2016-04-25 13:10:00,59.26,59.3,59.24,59.29,36413.0,52.9255,52.9613,52.9077,52.9523,36413.0
2016-04-25 13:15:00,59.29,59.32,59.25,59.28,33895.0,52.9523,52.9791,52.9166,52.9434,33895.0
2016-04-25 13:20:00,59.28,59.3,59.27,59.27,26452.0,52.9434,52.9613,52.9345,52.9345,26452.0
2016-04-25 13:25:00,59.28,59.29,59.22,59.28,58706.0,52.9434,52.9523,52.8898,52.9434,58706.0
2016-04-25 13:30:00,59.28,59.28,59.22,59.23,21425.0,52.9434,52.9434,52.8898,52.8987,21425.0
2016-04-25 13:35:00,59.23,59.28,59.22,59.27,22339.0,52.8987,52.9434,52.8898,52.9345,22339.0
2016-04-25 13:40:00,59.27,59.29,59.26,59.27,28145.0,52.9345,52.9523,52.9255,52.9345,28145.0
2016-04-25 13:45:00,59.27,59.27,59.18,59.2,68927.0,52.9345,52.9345,52.8541,52.8719,68927.0
2016-04-25 13:50:00,59.2,59.26,59.19,59.24,38102.0,52.8719,52.9255,52.863,52.9077,38102.0
2016-04-25 13:55:00,59.25,59.28,59.25,59.27,38598.0,52.9166,52.9434,52.9166,52.9345,38598.0
2016-04-25 14:00:00,59.27,59.29,59.23,59.23,51505.0,52.9345,52.9523,52.8987,52.8987,51505.0
2016-04-25 14:05:00,59.24,59.24,59.16,59.16,54898.0,52.9077,52.9077,52.8362,52.8362,54898.0
2016-04-25 14:10:00,59.17,59.19,59.16,59.19,26559.0,52.8451,52.863,52.8362,52.863,26559.0
2016-04-25 14:15:00,59.19,59.22,59.17,59.2,34253.0,52.863,52.8898,52.8451,52.8719,34253.0
2016-04-25 14:20:00,59.19,59.25,59.16,59.25,73580.0,52.863,52.9166,52.8362,52.9166,73580.0
2016-04-25 14:25:00,59.24,59.35,59.24,59.32,39277.0,52.9077,53.0059,52.9077,52.9791,39277.0
2016-04-25 14:30:00,59.33,59.35,59.21,59.22,70504.0,52.988,53.0059,52.8809,52.8898,70504.0
2016-04-25 14:35:00,59.22,59.22,59.17,59.2,43692.0,52.8898,52.8898,52.8451,52.8719,43692.0
2016-04-25 14:40:00,59.2,59.23,59.17,59.2,47172.0,52.8719,52.8987,52.8451,52.8719,47172.0
2016-04-25 14:45:00,59.21,59.23,59.15,59.15,53999.0,52.8809,52.8987,52.8273,52.8273,53999.0
2016-04-25 14:50:00,59.14,59.17,59.11,59.17,75002.0,52.8184,52.8451,52.7916,52.8451,75002.0
2016-04-25 14:55:00,59.17,59.27,59.15,59.22,61203.0,52.8451,52.9345,52.8273,52.8898,61203.0
2016-04-25 15:00:00,59.21,59.24,59.15,59.16,75539.0,52.8809,52.9077,52.8273,52.8362,75539.0
2016-04-25 15:05:00,59.16,59.25,59.16,59.19,47025.0,52.8362,52.9166,52.8362,52.863,47025.0
2016-04-25 15:10:00,59.18,59.2,59.14,59.17,126374.0,52.8541,52.8719,52.8184,52.8451,126374.0
2016-04-25 15:15:00,59.18,59.19,59.12,59.19,46245.0,52.8541,52.863,52.8005,52.863,46245.0
2016-04-25 15:20:00,59.19,59.21,59.17,59.19,44888.0,52.863,52.8809,52.8451,52.863,44888.0
2016-04-25 15:25:00,59.2,59.2,59.13,59.13,66015.0,52.8719,52.8719,52.8094,52.8094,66015.0
2016-04-25 15:30:00,59.14,59.16,59.07,59.08,142806.0,52.8184,52.8362,52.7558,52.7648,142806.0
2016-04-25 15:35:00,59.07,59.15,59.06,59.11,77177.0,52.7558,52.8273,52.7469,52.7916,77177.0
2016-04-25 15:40:00,59.11,59.19,59.11,59.14,89444.0,52.7916,52.863,52.7916,52.8184,89444.0
2016-04-25 15:45:00,59.15,59.21,59.15,59.19,70162.0,52.8273,52.8809,52.8273,52.863,70162.0
2016-04-25 15:50:00,59.18,59.19,59.15,59.17,55311.0,52.8541,52.863,52.8273,52.8451,55311.0
2016-04-25 15:55:00,59.17,59.21,59.15,59.2,225006.0,52.8451,52.8809,52.8273,52.8719,225006.0
2016-04-26 09:30:00,59.31,59.47,59.27,59.32,195896.0,52.9702,53.1131,52.9345,52.9791,195896.0
2016-04-26 09:35:00,59.33,59.54,59.32,59.5,53613.0,52.988,53.1756,52.9791,53.1399,53613.0
2016-04-26 09:40:00,59.5,59.64,59.47,59.51,80743.0,53.1399,53.2649,53.1131,53.1488,80743.0
2016-04-26 09:45:00,59.53,59.82,59.53,59.79,67636.0,53.1667,53.4257,53.1667,53.3989,67636.0
2016-04-26 09:50:00,59.79,59.82,59.61,59.81,56555.0,53.3989,53.4257,53.2381,53.4167,56555.0
2016-04-26 09:55:00,59.8,59.89,59.76,59.86,64313.0,53.4078,53.4882,53.3721,53.4614,64313.0
2016-04-26 10:00:00,59.87,59.97,59.75,59.79,74698.0,53.4703,53.5596,53.3632,53.3989,74698.0
2016-04-26 10:05:00,59.8,59.85,59.71,59.72,52890.0,53.4078,53.4525,53.3274,53.3364,52890.0
2016-04-26 10:10:00,59.72,59.73,59.59,59.66,73125.0,53.3364,53.3453,53.2203,53.2828,73125.0
2016-04-26 10:15:00,59.67,59.78,59.65,59.76,52904.0,53.2917,53.3899,53.2738,53.3721,52904.0
2016-04-26 10:20:00,59.75,59.78,59.7,59.72,42336.0,53.3632,53.3899,53.3185,53.3364,42336.0
2016-04-26 10:25:00,59.71,59.73,59.49,59.49,70338.0,53.3274,53.3453,53.1309,53.1309,70338.0
2016-04-26 10:30:00,59.49,59.61,59.48,59.57,87296.0,53.1309,53.2381,53.122,53.2024,87296.0
2016-04-26 10:35:00,59.57,59.6,59.5,59.51,47095.0,53.2024,53.2292,53.1399,53.1488,47095.0
2016-04-26 10:40:00,59.5,59.56,59.46,59.53,36036.0,53.1399,53.1935,53.1042,53.1667,36036.0
2016-04-26 10:45:00,59.52,59.58,59.48,59.55,66065.0,53.1577,53.2113,53.122,53.1845,66065.0
2016-04-26 10:50:00,59.55,59.55,59.39,59.42,48171.0,53.1845,53.1845,53.0416,53.0684,48171.0
2016-04-26 10:55:00,59.42,59.48,59.4,59.43,60214.0,53.0684,53.122,53.0506,53.0774,60214.0
2016-04-26 11:00:00,59.43,59.47,59.33,59.41,66138.0,53.0774,53.1131,52.988,53.0595,66138.0
2016-04-26 11:05:00,59.42,59.49,59.4,59.41,90165.0,53.0684,53.1309,53.0506,53.0595,90165.0
2016-04-26 11:10:00,59.41,59.52,59.39,59.52,66983.0,53.0595,53.1577,53.0416,53.1577,66983.0
2016-04-26 11:15:00,59.51,59.61,59.51,59.6,59650.0,53.1488,53.2381,53.1488,53.2292,59650.0
2016-04-26 11:20:00,59.6,59.7,59.59,59.66,50391.0,53.2292,53.3185,53.2203,53.2828,50391.0
2016-04-26 11:25:00,59.67,59.67,59.63,59.65,66588.0,53.2917,53.2917,53.256,53.2738,66588.0
2016-04-26 11:30:00,59.65,59.66,59.59,59.59,79369.0,53.2738,53.2828,53.2203,53.2203,79369.0
2016-04-26 11:35:00,59.6,59.65,59.59,59.64,38818.0,53.2292,53.2738,53.2203,53.2649,38818.0
2016-04-26 11:40:00,59.64,59.66,59.62,59.62,48748.0,53.2649,53.2828,53.247,53.247,48748.0
2016-04-26 11:45:00,59.62,59.66,59.57,59.65,106233.0,53.247,53.2828,53.2024,53.2738,106233.0
2016-04-26 11:50:00,59.66,59.77,59.66,59.7,88190.0,53.2828,53.381,53.2828,53.3185,88190.0
2016-04-26 11:55:00,59.7,59.71,59.67,59.7,33325.0,53.3185,53.3274,53.2917,53.3185,33325.0
2016-04-26 12:00:00,59.7,59.79,59.68,59.78,36225.0,53.3185,53.3989,53.3006,53.3899,36225.0
2016-04-26 12:05:00,59.79,59.85,59.78,59.82,34540.0,53.3989,53.4525,53.3899,53.4257,34540.0
2016-04-26 12:10:00,59.83,59.87,59.81,59.81,38648.0,53.4346,53.4703,53.4167,53.4167,38648.0
2016-04-26 12:15:00,59.82,59.85,59.8,59.81,54999.0,53.4257,53.4525,53.4078,53.4167,54999.0
2016-04-26 12:20:00,59.8,59.85,59.79,59.84,35073.0,53.4078,53.4525,53.3989,53.4435,35073.0
2016-04-26 12:25:00,59.85,59.85,59.76,59.76,62011.0,53.4525,53.4525,53.3721,53.3721,62011.0
2016-04-26 12:30:00,59.76,59.8,59.74,59.78,22865.0,53.3721,53.4078,53.3542,53.3899,22865.0
2016-04-26 12:35:00,59.78,59.83,59.77,59.78,25430.0,53.3899,53.4346,53.381,53.3899,25430.0
2016-04-26 12:40:00,59.77,59.82,59.77,59.8,32357.0,53.381,53.4257,53.381,53.4078,32357.0
2016-04-26 12:45:00,59.81,59.83,59.75,59.75,42404.0,53.4167,53.4346,53.3632,53.3632,42404.0
2016-04-26 12:50:00,59.76,59.79,59.73,59.76,32866.0,53.3721,53.3989,53.3453,53.3721,32866.0
2016-04-26 12:55:00,59.76,59.77,59.66,59.66,25975.0,53.3721,53.381,53.2828,53.2828,25975.0
2016-04-26 13:00:00,59.66,59.68,59.65,59.66,27816.0,53.2828,53.3006,53.2738,53.2828,27816.0
2016-04-26 13:05:00,59.65,59.65,59.56,59.6,40787.0,53.2738,53.2738,53.1935,53.2292,40787.0
2016-04-26 13:10:00,59.59,59.6,59.53,59.55,27291.0,53.2203,53.2292,53.1667,53.1845,27291.0
2016-04-26 13:15:00,59.54,59.61,59.54,59.6,24320.0,53.1756,53.2381,53.1756,53.2292,24320.0
2016-04-26 13:20:00,59.6,59.6,59.57,59.6,28679.0,53.2292,53.2292,53.2024,53.2292,28679.0
2016-04-26 13:25:00,59.59,59.6,59.58,59.59,23147.0,53.2203,53.2292,53.2113,53.2203,23147.0
2016-04-26 13:30:00,59.59,59.63,59.58,59.63,39208.0,53.2203,53.256,53.2113,53.256,39208.0
2016-04-26 13:35:00,59.64,59.69,59.63,59.63,36319.0,53.2649,53.3096,53.256,53.256,36319.0
2016-04-26 13:40:00,59.63,59.64,59.52,59.55,47557.0,53.256,53.2649,53.1577,53.1845,47557.0
2016-04-26 13:45:00,59.55,59.59,59.54,59.55,26285.0,53.1845,53.2203,53.1756,53.1845,26285.0
2016-04-26 13:50:00,59.55,59.55,59.48,59.5,56597.0,53.1845,53.1845,53.122,53.1399,56597.0
2016-04-26 13:55:00,59.51,59.56,59.51,59.55,41344.0,53.1488,53.1935,53.1488,53.1845,41344.0
2016-04-26 14:00:00,59.56,59.66,59.56,59.65,46921.0,53.1935,53.2828,53.1935,53.2738,46921.0
2016-04-26 14:05:00,59.65,59.65,59.57,59.59,39438.0,53.2738,53.2738,53.2024,53.2203,39438.0
2016-04-26 14:10:00,59.59,59.65,59.58,59.65,45383.0,53.2203,53.2738,53.2113,53.2738,45383.0
2016-04-26 14:15:00,59.65,59.74,59.65,59.73,47297.0,53.2738,53.3542,53.2738,53.3453,47297.0
2016-04-26 14:20:00,59.73,59.74,59.67,59.68,44172.0,53.3453,53.3542,53.2917,53.3006,44172.0
2016-04-26 14:25:00,59.68,59.71,59.55,59.56,51830.0,53.3006,53.3274,53.1845,53.1935,51830.0
2016-04-26 14:30:00,59.57,59.61,59.56,59.58,61827.0,53.2024,53.2381,53.1935,53.2113,61827.0
2016-04-26 14:35:00,59.58,59.59,59.56,59.57,38774.0,53.2113,53.2203,53.1935,53.2024,38774.0
2016-04-26 14:40:00,59.57,59.6,59.52,59.58,32521.0,53.2024,53.2292,53.1577,53.2113,32521.0
2016-04-26 14:45:00,59.58,59.62,59.57,59.59,39825.0,53.2113,53.247,53.2024,53.2203,39825.0
2016-04-26 14:50:00,59.58,59.59,59.55,59.55,47763.0,53.2113,53.2203,53.1845,53.1845,47763.0
2016-04-26 14:55:00,59.55,59.56,59.48,59.5,51560.0,53.1845,53.1935,53.122,53.1399,51560.0
2016-04-26 15:00:00,59.5,59.57,59.49,59.56,106302.0,53.1399,53.2024,53.1309,53.1935,106302.0
2016-04-26 15:05:00,59.56,59.59,59.53,59.56,118478.0,53.1935,53.2203,53.1667,53.1935,118478.0
2016-04-26 15:10:00,59.55,59.56,59.51,59.54,50136.0,53.1845,53.1935,53.1488,53.1756,50136.0
2016-04-26 15:15:00,59.54,59.55,59.45,59.46,62671.0,53.1756,53.1845,53.0952,53.1042,62671.0
2016-04-26 15:20:00,59.46,59.49,59.4,59.44,140698.0,53.1042,53.1309,53.0506,53.0863,140698.0
2016-04-26 15:25:00,59.44,59.47,59.43,59.44,84224.0,53.0863,53.1131,53.0774,53.0863,84224.0
2016-04-26 15:30:00,59.44,59.47,59.42,59.45,132061.0,53.0863,53.1131,53.0684,53.0952,132061.0
2016-04-26 15:35:00,59.45,59.47,59.41,59.43,118752.0,53.0952,53.1131,53.0595,53.0774,118752.0
2016-04-26 15:40:00,59.43,59.47,59.42,59.45,114649.0,53.0774,53.1131,53.0684,53.0952,114649.0
2016-04-26 15:45:00,59.46,59.48,59.44,59.44,82548.0,53.1042,53.122,53.0863,53.0863,82548.0
2016-04-26 15:50:00,59.45,59.52,59.44,59.48,87936.0,53.0952,53.1577,53.0863,53.122,87936.0
2016-04-26 15:55:00,59.49,59.55,59.45,59.53,264408.0,53.1309,53.1845,53.0952,53.1667,264408.0
2016-04-27 09:30:00,59.63,59.73,59.06,59.11,311177.0,53.256,53.3453,52.7469,52.7916,311177.0
2016-04-27 09:35:00,59.11,59.24,59.0,59.03,159230.0,52.7916,52.9077,52.6933,52.7201,159230.0
2016-04-27 09:40:00,59.03,59.17,58.97,59.01,154715.0,52.7201,52.8451,52.6665,52.7023,154715.0
2016-04-27 09:45:00,59.0,59.12,58.98,59.01,163855.0,52.6933,52.8005,52.6755,52.7023,163855.0
2016-04-27 09:50:00,59.02,59.11,58.99,59.01,97184.0,52.7112,52.7916,52.6844,52.7023,97184.0
2016-04-27 09:55:00,59.01,59.15,59.0,59.08,85182.0,52.7023,52.8273,52.6933,52.7648,85182.0
2016-04-27 10:00:00,59.09,59.22,59.09,59.19,99871.0,52.7737,52.8898,52.7737,52.863,99871.0
2016-04-27 10:05:00,59.2,59.23,59.11,59.17,104397.0,52.8719,52.8987,52.7916,52.8451,104397.0
2016-04-27 10:10:00,59.17,59.23,58.98,59.0,133300.0,52.8451,52.8987,52.6755,52.6933,133300.0
2016-04-27 10:15:00,59.0,59.03,58.93,59.01,163383.0,52.6933,52.7201,52.6308,52.7023,163383.0
2016-04-27 10:20:00,59.02,59.02,58.9,58.91,122513.0,52.7112,52.7112,52.604,52.6129,122513.0
2016-04-27 10:25:00,58.92,58.93,58.73,58.73,147494.0,52.6219,52.6308,52.4522,52.4522,147494.0
2016-04-27 10:30:00,58.74,58.82,58.71,58.74,138522.0,52.4611,52.5326,52.4343,52.4611,138522.0
2016-04-27 10:35:00,58.75,58.79,58.73,58.75,165132.0,52.47,52.5058,52.4522,52.47,165132.0
2016-04-27 10:40:00,58.77,58.86,58.7,58.86,78441.0,52.4879,52.5683,52.4254,52.5683,78441.0
2016-04-27 10:45:00,58.86,58.88,58.76,58.76,70162.0,52.5683,52.5861,52.479,52.479,70162.0
2016-04-27 10:50:00,58.77,58.83,58.76,58.81,52934.0,52.4879,52.5415,52.479,52.5236,52934.0
2016-04-27 10:55:00,58.8,58.91,58.75,58.85,90851.0,52.5147,52.6129,52.47,52.5594,90851.0
2016-04-27 11:00:00,58.85,58.87,58.75,58.78,66683.0,52.5594,52.5772,52.47,52.4968,66683.0
2016-04-27 11:05:00,58.77,58.86,58.76,58.81,96459.0,52.4879,52.5683,52.479,52.5236,96459.0
2016-04-27 11:10:00,58.79,58.82,58.76,58.8,46463.0,52.5058,52.5326,52.479,52.5147,46463.0
2016-04-27 11:15:00,58.79,58.87,58.76,58.84,47867.0,52.5058,52.5772,52.479,52.5504,47867.0
2016-04-27 11:20:00,58.84,58.86,58.73,58.75,137113.0,52.5504,52.5683,52.4522,52.47,137113.0
2016-04-27 11:25:00,58.74,58.79,58.74,58.78,74869.0,52.4611,52.5058,52.4611,52.4968,74869.0
2016-04-27 11:30:00,58.78,58.9,58.76,58.87,107872.0,52.4968,52.604,52.479,52.5772,107872.0
2016-04-27 11:35:00,58.87,59.02,58.86,59.01,82075.0,52.5772,52.7112,52.5683,52.7023,82075.0
2016-04-27 11:40:00,59.01,59.03,58.95,58.98,64738.0,52.7023,52.7201,52.6487,52.6755,64738.0
2016-04-27 11:45:00,58.98,59.03,58.98,59.01,49718.0,52.6755,52.7201,52.6755,52.7023,49718.0
2016-04-27 11:50:00,59.02,59.06,59.01,59.04,68486.0,52.7112,52.7469,52.7023,52.729,68486.0
2016-04-27 11:55:00,59.03,59.17,59.01,59.16,69529.0,52.7201,52.8451,52.7023,52.8362,69529.0
2016-04-27 12:00:00,59.16,59.17,59.14,59.16,29312.0,52.8362,52.8451,52.8184,52.8362,29312.0
2016-04-27 12:05:00,59.16,59.17,59.13,59.16,37095.0,52.8362,52.8451,52.8094,52.8362,37095.0
2016-04-27 12:10:00,59.16,59.16,59.07,59.08,90379.0,52.8362,52.8362,52.7558,52.7648,90379.0
2016-04-27 12:15:00,59.08,59.11,59.05,59.07,26533.0,52.7648,52.7916,52.738,52.7558,26533.0
2016-04-27 12:20:00,59.07,59.19,59.06,59.18,66418.0,52.7558,52.863,52.7469,52.8541,66418.0
2016-04-27 12:25:00,59.19,59.2,59.17,59.18,20332.0,52.863,52.8719,52.8451,52.8541,20332.0
2016-04-27 12:30:00,59.18,59.18,59.09,59.09,54036.0,52.8541,52.8541,52.7737,52.7737,54036.0
2016-04-27 12:35:00,59.09,59.12,59.04,59.05,54988.0,52.7737,52.8005,52.729,52.738,54988.0
2016-04-27 12:40:00,59.05,59.05,58.95,59.0,92085.0,52.738,52.738,52.6487,52.6933,92085.0
2016-04-27 12:45:00,59.0,59.01,58.95,59.0,64354.0,52.6933,52.7023,52.6487,52.6933,64354.0
2016-04-27 12:50:00,59.0,59.07,58.99,59.01,49488.0,52.6933,52.7558,52.6844,52.7023,49488.0
2016-04-27 12:55:00,59.02,59.03,59.0,59.02,27435.0,52.7112,52.7201,52.6933,52.7112,27435.0
2016-04-27 13:00:00,59.02,59.04,58.99,58.99,29674.0,52.7112,52.729,52.6844,52.6844,29674.0
2016-04-27 13:05:00,59.0,59.02,58.97,58.97,25155.0,52.6933,52.7112,52.6665,52.6665,25155.0
2016-04-27 13:10:00,58.97,59.0,58.95,59.0,38842.0,52.6665,52.6933,52.6487,52.6933,38842.0
2016-04-27 13:15:00,59.0,59.04,58.98,58.99,35794.0,52.6933,52.729,52.6755,52.6844,35794.0
2016-04-27 13:20:00,58.98,59.0,58.92,58.93,55089.0,52.6755,52.6933,52.6219,52.6308,55089.0
2016-04-27 13:25:00,58.93,58.96,58.92,58.95,35516.0,52.6308,52.6576,52.6219,52.6487,35516.0
2016-04-27 13:30:00,58.95,58.98,58.94,58.97,33990.0,52.6487,52.6755,52.6397,52.6665,33990.0
2016-04-27 13:35:00,58.97,59.0,58.93,58.94,45576.0,52.6665,52.6933,52.6308,52.6397,45576.0
2016-04-27 13:40:00,58.93,58.95,58.91,58.94,40883.0,52.6308,52.6487,52.6129,52.6397,40883.0
2016-04-27 13:45:00,58.94,58.95,58.91,58.92,60911.0,52.6397,52.6487,52.6129,52.6219,60911.0
2016-04-27 13:50:00,58.93,58.94,58.83,58.83,74734.0,52.6308,52.6397,52.5415,52.5415,74734.0
2016-04-27 13:55:00,58.83,58.84,58.74,58.75,69804.0,52.5415,52.5504,52.4611,52.47,69804.0
2016-04-27 14:00:00,58.75,58.8,58.62,58.75,110670.0,52.47,52.5147,52.3539,52.47,110670.0
2016-04-27 14:05:00,58.76,59.03,58.75,59.03,99072.0,52.479,52.7201,52.47,52.7201,99072.0
2016-04-27 14:10:00,59.04,59.07,58.94,58.97,68761.0,52.729,52.7558,52.6397,52.6665,68761.0
2016-04-27 14:15:00,58.97,59.07,58.95,59.07,67548.0,52.6665,52.7558,52.6487,52.7558,67548.0
2016-04-27 14:20:00,59.08,59.17,59.03,59.05,80155.0,52.7648,52.8451,52.7201,52.738,80155.0
2016-04-27 14:25:00,59.05,59.18,59.05,59.17,114540.0,52.738,52.8541,52.738,52.8451,114540.0
2016-04-27 14:30:00,59.17,59.18,59.08,59.11,109606.0,52.8451,52.8541,52.7648,52.7916,109606.0
2016-04-27 14:35:00,59.11,59.18,59.02,59.05,109949.0,52.7916,52.8541,52.7112,52.738,109949.0
2016-04-27 14:40:00,59.03,59.11,59.03,59.09,57253.0,52.7201,52.7916,52.7201,52.7737,57253.0
2016-04-27 14:45:00,59.08,59.13,59.06,59.08,153767.0,52.7648,52.8094,52.7469,52.7648,153767.0
2016-04-27 14:50:00,59.08,59.14,59.07,59.1,120107.0,52.7648,52.8184,52.7558,52.7826,120107.0
2016-04-27 14:55:00,59.09,59.17,59.08,59.14,83322.0,52.7737,52.8451,52.7648,52.8184,83322.0
2016-04-27 15:00:00,59.14,59.27,59.14,59.23,91346.0,52.8184,52.9345,52.8184,52.8987,91346.0
2016-04-27 15:05:00,59.23,59.29,59.21,59.24,132354.0,52.8987,52.9523,52.8809,52.9077,132354.0
2016-04-27 15:10:00,59.25,59.28,59.2,59.28,75277.0,52.9166,52.9434,52.8719,52.9434,75277.0
2016-04-27 15:15:00,59.28,59.33,59.22,59.32,139814.0,52.9434,52.988,52.8898,52.9791,139814.0
2016-04-27 15:20:00,59.32,59.36,59.29,59.33,66130.0,52.9791,53.0148,52.9523,52.988,66130.0
2016-04-27 15:25:00,59.33,59.33,59.22,59.28,76201.0,52.988,52.988,52.8898,52.9434,76201.0
2016-04-27 15:30:00,59.28,59.33,59.27,59.32,81705.0,52.9434,52.988,52.9345,52.9791,81705.0
2016-04-27 15:35:00,59.31,59.36,59.29,59.35,76655.0,52.9702,53.0148,52.9523,53.0059,76655.0
2016-04-27 15:40:00,59.35,59.39,59.32,59.37,120318.0,53.0059,53.0416,52.9791,53.0238,120318.0
2016-04-27 15:45:00,59.37,59.4,59.32,59.35,107481.0,53.0238,53.0506,52.9791,53.0059,107481.0
2016-04-27 15:50:00,59.34,59.35,59.28,59.32,129760.0,52.997,53.0059,52.9434,52.9791,129760.0
2016-04-27 15:55:00,59.32,59.33,59.26,59.28,289130.0,52.9791,52.988,52.9255,52.9434,289130.0
2016-04-28 09:30:00,58.95,59.25,58.9,59.2,148207.0,52.6487,52.9166,52.604,52.8719,148207.0
2016-04-28 09:35:00,59.22,59.5,59.22,59.42,96113.0,52.8898,53.1399,52.8898,53.0684,96113.0
2016-04-28 09:40:00,59.41,59.51,59.3,59.5,42185.0,53.0595,53.1488,52.9613,53.1399,42185.0
2016-04-28 09:45:00,59.5,59.64,59.47,59.55,73916.0,53.1399,53.2649,53.1131,53.1845,73916.0
2016-04-28 09:50:00,59.53,59.55,59.39,59.41,51391.0,53.1667,53.1845,53.0416,53.0595,51391.0
2016-04-28 09:55:00,59.4,59.53,59.34,59.52,64014.0,53.0506,53.1667,52.997,53.1577,64014.0
2016-04-28 10:00:00,59.53,59.6,59.4,59.47,104575.0,53.1667,53.2292,53.0506,53.1131,104575.0
2016-04-28 10:05:00,59.48,59.66,59.47,59.6,73377.0,53.122,53.2828,53.1131,53.2292,73377.0
2016-04-28 10:10:00,59.6,59.62,59.43,59.56,84629.0,53.2292,53.247,53.0774,53.1935,84629.0
2016-04-28 10:15:00,59.56,59.65,59.54,59.61,69553.0,53.1935,53.2738,53.1756,53.2381,69553.0
2016-04-28 10:20:00,59.6,59.69,59.6,59.65,57925.0,53.2292,53.3096,53.2292,53.2738,57925.0
2016-04-28 10:25:00,59.66,59.71,59.58,59.64,41450.0,53.2828,53.3274,53.2113,53.2649,41450.0
2016-04-28 10:30:00,59.65,59.69,59.61,59.65,52040.0,53.2738,53.3096,53.2381,53.2738,52040.0
2016-04-28 10:35:00,59.66,59.77,59.65,59.72,78255.0,53.2828,53.381,53.2738,53.3364,78255.0
2016-04-28 10:40:00,59.73,59.74,59.68,59.74,77701.0,53.3453,53.3542,53.3006,53.3542,77701.0
2016-04-28 10:45:00,59.73,59.89,59.73,59.77,110602.0,53.3453,53.4882,53.3453,53.381,110602.0
2016-04-28 10:50:00,59.77,59.77,59.65,59.69,43122.0,53.381,53.381,53.2738,53.3096,43122.0
2016-04-28 10:55:00,59.68,59.75,59.62,59.64,108581.0,53.3006,53.3632,53.247,53.2649,108581.0
2016-04-28 11:00:00,59.64,59.72,59.63,59.7,25850.0,53.2649,53.3364,53.256,53.3185,25850.0
2016-04-28 11:05:00,59.72,59.75,59.64,59.65,32960.0,53.3364,53.3632,53.2649,53.2738,32960.0
2016-04-28 11:10:00,59.65,59.67,59.6,59.66,33729.0,53.2738,53.2917,53.2292,53.2828,33729.0
2016-04-28 11:15:00,59.67,59.71,59.59,59.71,49985.0,53.2917,53.3274,53.2203,53.3274,49985.0
2016-04-28 11:20:00,59.71,59.75,59.68,59.7,43015.0,53.3274,53.3632,53.3006,53.3185,43015.0
2016-04-28 11:25:00,59.69,59.69,59.58,59.6,31441.0,53.3096,53.3096,53.2113,53.2292,31441.0
2016-04-28 11:30:00,59.6,59.61,59.57,59.59,41463.0,53.2292,53.2381,53.2024,53.2203,41463.0
2016-04-28 11:35:00,59.6,59.65,59.59,59.62,57008.0,53.2292,53.2738,53.2203,53.247,57008.0
2016-04-28 11:40:00,59.62,59.62,59.57,59.6,20411.0,53.247,53.247,53.2024,53.2292,20411.0
2016-04-28 11:45:00,59.6,59.61,59.55,59.57,33313.0,53.2292,53.2381,53.1845,53.2024,33313.0
2016-04-28 11:50:00,59.58,59.62,59.56,59.56,46417.0,53.2113,53.247,53.1935,53.1935,46417.0
2016-04-28 11:55:00,59.57,59.58,59.52,59.56,58015.0,53.2024,53.2113,53.1577,53.1935,58015.0
2016-04-28 12:00:00,59.57,59.59,59.56,59.58,28781.0,53.2024,53.2203,53.1935,53.2113,28781.0
2016-04-28 12:05:00,59.57,59.59,59.52,59.53,25438.0,53.2024,53.2203,53.1577,53.1667,25438.0
2016-04-28 12:10:00,59.53,59.57,59.5,59.5,22909.0,53.1667,53.2024,53.1399,53.1399,22909.0
2016-04-28 12:15:00,59.5,59.55,59.47,59.47,35019.0,53.1399,53.1845,53.1131,53.1131,35019.0
2016-04-28 12:20:00,59.47,59.5,59.45,59.46,33935.0,53.1131,53.1399,53.0952,53.1042,33935.0
2016-04-28 12:25:00,59.46,59.47,59.43,59.47,38101.0,53.1042,53.1131,53.0774,53.1131,38101.0
2016-04-28 12:30:00,59.46,59.47,59.43,59.45,31218.0,53.1042,53.1131,53.0774,53.0952,31218.0
2016-04-28 12:35:00,59.45,59.46,59.43,59.45,33194.0,53.0952,53.1042,53.0774,53.0952,33194.0
2016-04-28 12:40:00,59.44,59.45,59.41,59.42,25605.0,53.0863,53.0952,53.0595,53.0684,25605.0
2016-04-28 12:45:00,59.43,59.46,59.4,59.46,25539.0,53.0774,53.1042,53.0506,53.1042,25539.0
2016-04-28 12:50:00,59.46,59.47,59.43,59.44,44101.0,53.1042,53.1131,53.0774,53.0863,44101.0
2016-04-28 12:55:00,59.45,59.46,59.39,59.4,35509.0,53.0952,53.1042,53.0416,53.0506,35509.0
2016-04-28 13:00:00,59.4,59.41,59.24,59.25,31258.0,53.0506,53.0595,52.9077,52.9166,31258.0
2016-04-28 13:05:00,59.25,59.31,59.23,59.24,35425.0,52.9166,52.9702,52.8987,52.9077,35425.0
2016-04-28 13:10:00,59.24,59.25,59.16,59.18,55856.0,52.9077,52.9166,52.8362,52.8541,55856.0
2016-04-28 13:15:00,59.19,59.19,59.1,59.13,60842.0,52.863,52.863,52.7826,52.8094,60842.0
2016-04-28 13:20:00,59.13,59.18,59.12,59.16,47091.0,52.8094,52.8541,52.8005,52.8362,47091.0
2016-04-28 13:25:00,59.15,59.18,59.14,59.15,33500.0,52.8273,52.8541,52.8184,52.8273,33500.0
2016-04-28 13:30:00,59.16,59.21,59.15,59.16,47231.0,52.8362,52.8809,52.8273,52.8362,47231.0
2016-04-28 13:35:00,59.16,59.22,59.15,59.2,46767.0,52.8362,52.8898,52.8273,52.8719,46767.0
2016-04-28 13:40:00,59.21,59.21,59.18,59.19,31094.0,52.8809,52.8809,52.8541,52.863,31094.0
2016-04-28 13:45:00,59.19,59.2,59.16,59.17,36178.0,52.863,52.8719,52.8362,52.8451,36178.0
2016-04-28 13:50:00,59.16,59.21,59.16,59.2,57669.0,52.8362,52.8809,52.8362,52.8719,57669.0
2016-04-28 13:55:00,59.2,59.21,59.16,59.19,51816.0,52.8719,52.8809,52.8362,52.863,51816.0
2016-04-28 14:00:00,59.19,59.2,59.11,59.14,55116.0,52.863,52.8719,52.7916,52.8184,55116.0
2016-04-28 14:05:00,59.14,59.16,59.11,59.11,57950.0,52.8184,52.8362,52.7916,52.7916,57950.0
2016-04-28 14:10:00,59.12,59.14,59.06,59.1,109493.0,52.8005,52.8184,52.7469,52.7826,109493.0
2016-04-28 14:15:00,59.1,59.13,59.08,59.11,55501.0,52.7826,52.8094,52.7648,52.7916,55501.0
2016-04-28 14:20:00,59.11,59.13,59.04,59.13,49457.0,52.7916,52.8094,52.729,52.8094,49457.0
2016-04-28 14:25:00,59.13,59.15,59.11,59.15,28651.0,52.8094,52.8273,52.7916,52.8273,28651.0
2016-04-28 14:30:00,59.15,59.15,59.07,59.08,49009.0,52.8273,52.8273,52.7558,52.7648,49009.0
2016-04-28 14:35:00,59.08,59.11,59.05,59.05,27327.0,52.7648,52.7916,52.738,52.738,27327.0
2016-04-28 14:40:00,59.04,59.09,59.04,59.07,32304.0,52.729,52.7737,52.729,52.7558,32304.0
2016-04-28 14:45:00,59.06,59.06,58.97,58.99,66458.0,52.7469,52.7469,52.6665,52.6844,66458.0
2016-04-28 14:50:00,59.0,59.01,58.96,58.99,52104.0,52.6933,52.7023,52.6576,52.6844,52104.0
2016-04-28 14:55:00,59.0,59.0,58.95,58.98,42607.0,52.6933,52.6933,52.6487,52.6755,42607.0
2016-04-28 15:00:00,58.97,58.98,58.91,58.92,41257.0,52.6665,52.6755,52.6129,52.6219,41257.0
2016-04-28 15:05:00,58.92,58.93,58.86,58.86,133505.0,52.6219,52.6308,52.5683,52.5683,133505.0
2016-04-28 15:10:00,58.86,58.88,58.79,58.8,108599.0,52.5683,52.5861,52.5058,52.5147,108599.0
2016-04-28 15:15:00,58.8,58.8,58.69,58.71,82379.0,52.5147,52.5147,52.4165,52.4343,82379.0
2016-04-28 15:20:00,58.71,58.72,58.65,58.67,81268.0,52.4343,52.4433,52.3807,52.3986,81268.0
2016-04-28 15:25:00,58.67,58.67,58.51,58.52,134506.0,52.3986,52.3986,52.2557,52.2646,134506.0
2016-04-28 15:30:00,58.53,58.61,58.52,58.55,121866.0,52.2736,52.345,52.2646,52.2914,121866.0
2016-04-28 15:35:00,58.55,58.61,58.52,58.54,144316.0,52.2914,52.345,52.2646,52.2825,144316.0
2016-04-28 15:40:00,58.54,58.61,58.53,58.61,169156.0,52.2825,52.345,52.2736,52.345,169156.0
2016-04-28 15:45:00,58.6,58.67,58.55,58.55,150735.0,52.3361,52.3986,52.2914,52.2914,150735.0
2016-04-28 15:50:00,58.55,58.57,58.45,58.51,203899.0,52.2914,52.3093,52.2021,52.2557,203899.0
2016-04-28 15:55:00,58.52,58.56,58.42,58.55,397176.0,52.2646,52.3004,52.1753,52.2914,397176.0
2016-04-29 09:30:00,58.41,58.49,58.19,58.35,187741.0,52.1664,52.2378,51.9699,52.1128,187741.0
2016-04-29 09:35:00,58.33,58.39,58.1,58.39,60016.0,52.0949,52.1485,51.8895,52.1485,60016.0
2016-04-29 09:40:00,58.38,58.5,58.37,58.46,124124.0,52.1396,52.2468,52.1307,52.211,124124.0
2016-04-29 09:45:00,58.46,58.46,58.34,58.38,120855.0,52.211,52.211,52.1039,52.1396,120855.0
2016-04-29 09:50:00,58.36,58.37,58.2,58.33,84058.0,52.1217,52.1307,51.9788,52.0949,84058.0
2016-04-29 09:55:00,58.34,58.38,58.23,58.28,75430.0,52.1039,52.1396,52.0056,52.0503,75430.0
2016-04-29 10:00:00,58.28,58.3,58.14,58.16,271970.0,52.0503,52.0681,51.9252,51.9431,271970.0
2016-04-29 10:05:00,58.16,58.19,58.13,58.16,80565.0,51.9431,51.9699,51.9163,51.9431,80565.0
2016-04-29 10:10:00,58.15,58.26,58.14,58.22,86507.0,51.9342,52.0324,51.9252,51.9967,86507.0
2016-04-29 10:15:00,58.22,58.27,58.19,58.24,69885.0,51.9967,52.0414,51.9699,52.0146,69885.0
2016-04-29 10:20:00,58.24,58.38,58.22,58.36,54917.0,52.0146,52.1396,51.9967,52.1217,54917.0
2016-04-29 10:25:00,58.37,58.52,58.3,58.5,88198.0,52.1307,52.2646,52.0681,52.2468,88198.0
2016-04-29 10:30:00,58.47,58.49,58.38,58.42,63306.0,52.22,52.2378,52.1396,52.1753,63306.0
2016-04-29 10:35:00,58.42,58.54,58.41,58.53,58153.0,52.1753,52.2825,52.1664,52.2736,58153.0
2016-04-29 10:40:00,58.53,58.62,58.5,58.52,70155.0,52.2736,52.3539,52.2468,52.2646,70155.0
2016-04-29 10:45:00,58.52,58.52,58.43,58.44,39347.0,52.2646,52.2646,52.1842,52.1932,39347.0
2016-04-29 10:50:00,58.43,58.48,58.42,58.45,106423.0,52.1842,52.2289,52.1753,52.2021,106423.0
2016-04-29 10:55:00,58.45,58.51,58.43,58.44,49072.0,52.2021,52.2557,52.1842,52.1932,49072.0
2016-04-29 11:00:00,58.44,58.46,58.39,58.45,69263.0,52.1932,52.211,52.1485,52.2021,69263.0
2016-04-29 11:05:00,58.44,58.48,58.39,58.45,108049.0,52.1932,52.2289,52.1485,52.2021,108049.0
2016-04-29 11:10:00,58.45,58.48,58.44,58.45,90244.0,52.2021,52.2289,52.1932,52.2021,90244.0
2016-04-29 11:15:00,58.45,58.5,58.42,58.48,89858.0,52.2021,52.2468,52.1753,52.2289,89858.0
2016-04-29 11:20:00,58.48,58.55,58.46,58.52,71343.0,52.2289,52.2914,52.211,52.2646,71343.0
2016-04-29 11:25:00,58.52,58.54,58.49,58.53,55630.0,52.2646,52.2825,52.2378,52.2736,55630.0
2016-04-29 11:30:00,58.52,58.6,58.51,58.59,95070.0,52.2646,52.3361,52.2557,52.3271,95070.0
2016-04-29 11:35:00,58.59,58.59,58.47,58.51,103235.0,52.3271,52.3271,52.22,52.2557,103235.0
2016-04-29 11:40:00,58.5,58.54,58.44,58.45,86822.0,52.2468,52.2825,52.1932,52.2021,86822.0
2016-04-29 11:45:00,58.45,58.45,58.28,58.35,155710.0,52.2021,52.2021,52.0503,52.1128,155710.0
2016-04-29 11:50:00,58.34,58.35,58.2,58.22,111468.0,52.1039,52.1128,51.9788,51.9967,111468.0
2016-04-29 11:55:00,58.21,58.27,58.15,58.25,113947.0,51.9878,52.0414,51.9342,52.0235,113947.0
2016-04-29 12:00:00,58.25,58.33,58.25,58.3,62350.0,52.0235,52.0949,52.0235,52.0681,62350.0
2016-04-29 12:05:00,58.29,58.33,58.27,58.28,95856.0,52.0592,52.0949,52.0414,52.0503,95856.0
2016-04-29 12:10:00,58.28,58.31,58.25,58.26,61170.0,52.0503,52.0771,52.0235,52.0324,61170.0
2016-04-29 12:15:00,58.26,58.41,58.26,58.41,34364.0,52.0324,52.1664,52.0324,52.1664,34364.0
2016-04-29 12:20:00,58.4,58.43,58.38,58.4,34514.0,52.1575,52.1842,52.1396,52.1575,34514.0
2016-04-29 12:25:00,58.39,58.42,58.36,58.37,37031.0,52.1485,52.1753,52.1217,52.1307,37031.0
2016-04-29 12:30:00,58.36,58.44,58.35,58.41,32794.0,52.1217,52.1932,52.1128,52.1664,32794.0
2016-04-29 12:35:00,58.41,58.43,58.37,58.41,25971.0,52.1664,52.1842,52.1307,52.1664,25971.0
2016-04-29 12:40:00,58.41,58.43,58.36,58.43,35645.0,52.1664,52.1842,52.1217,52.1842,35645.0
2016-04-29 12:45:00,58.42,58.5,58.39,58.49,44740.0,52.1753,52.2468,52.1485,52.2378,44740.0
2016-04-29 12:50:00,58.48,58.49,58.36,58.36,36017.0,52.2289,52.2378,52.1217,52.1217,36017.0
2016-04-29 12:55:00,58.35,58.42,58.33,58.42,42513.0,52.1128,52.1753,52.0949,52.1753,42513.0
2016-04-29 13:00:00,58.42,58.5,58.41,58.48,57936.0,52.1753,52.2468,52.1664,52.2289,57936.0
2016-04-29 13:05:00,58.48,58.58,58.45,58.57,45766.0,52.2289,52.3182,52.2021,52.3093,45766.0
2016-04-29 13:10:00,58.56,58.64,58.53,58.63,35593.0,52.3004,52.3718,52.2736,52.3629,35593.0
2016-04-29 13:15:00,58.63,58.68,58.61,58.67,34434.0,52.3629,52.4075,52.345,52.3986,34434.0
2016-04-29 13:20:00,58.67,58.68,58.58,58.58,37488.0,52.3986,52.4075,52.3182,52.3182,37488.0
2016-04-29 13:25:00,58.58,58.61,58.55,58.57,36484.0,52.3182,52.345,52.2914,52.3093,36484.0
2016-04-29 13:30:00,58.58,58.58,58.53,58.55,41049.0,52.3182,52.3182,52.2736,52.2914,41049.0
2016-04-29 13:35:00,58.55,58.58,58.5,58.52,64598.0,52.2914,52.3182,52.2468,52.2646,64598.0
2016-04-29 13:40:00,58.52,58.53,58.46,58.48,39719.0,52.2646,52.2736,52.211,52.2289,39719.0
2016-04-29 13:45:00,58.48,58.48,58.39,58.43,36126.0,52.2289,52.2289,52.1485,52.1842,36126.0
2016-04-29 13:50:00,58.43,58.46,58.37,58.46,64783.0,52.1842,52.211,52.1307,52.211,64783.0
2016-04-29 13:55:00,58.45,58.47,58.4,58.44,34908.0,52.2021,52.22,52.1575,52.1932,34908.0
2016-04-29 14:00:00,58.45,58.55,58.45,58.52,58562.0,52.2021,52.2914,52.2021,52.2646,58562.0
2016-04-29 14:05:00,58.52,58.52,58.42,58.45,45002.0,52.2646,52.2646,52.1753,52.2021,45002.0
2016-04-29 14:10:00,58.45,58.46,58.41,58.44,33760.0,52.2021,52.211,52.1664,52.1932,33760.0
2016-04-29 14:15:00,58.43,58.57,58.41,58.56,55853.0,52.1842,52.3093,52.1664,52.3004,55853.0
2016-04-29 14:20:00,58.56,58.62,58.54,58.54,68723.0,52.3004,52.3539,52.2825,52.2825,68723.0
2016-04-29 14:25:00,58.54,58.66,58.51,58.63,79640.0,52.2825,52.3897,52.2557,52.3629,79640.0
2016-04-29 14:30:00,58.62,58.64,58.55,58.63,44585.0,52.3539,52.3718,52.2914,52.3629,44585.0
2016-04-29 14:35:00,58.63,58.63,58.56,58.57,90763.0,52.3629,52.3629,52.3004,52.3093,90763.0
2016-04-29 14:40:00,58.58,58.64,58.57,58.64,56316.0,52.3182,52.3718,52.3093,52.3718,56316.0
2016-04-29 14:45:00,58.64,58.82,58.64,58.78,74687.0,52.3718,52.5326,52.3718,52.4968,74687.0
2016-04-29 14:50:00,58.78,58.79,58.67,58.74,71639.0,52.4968,52.5058,52.3986,52.4611,71639.0
2016-04-29 14:55:00,58.73,58.77,58.7,58.75,53899.0,52.4522,52.4879,52.4254,52.47,53899.0
2016-04-29 15:00:00,58.73,58.79,58.71,58.72,70545.0,52.4522,52.5058,52.4343,52.4433,70545.0
2016-04-29 15:05:00,58.73,58.86,58.72,58.84,89949.0,52.4522,52.5683,52.4433,52.5504,89949.0
2016-04-29 15:10:00,58.84,58.89,58.82,58.86,68445.0,52.5504,52.5951,52.5326,52.5683,68445.0
2016-04-29 15:15:00,58.85,58.9,58.84,58.85,138958.0,52.5594,52.604,52.5504,52.5594,138958.0
2016-04-29 15:20:00,58.85,58.9,58.82,58.82,188427.0,52.5594,52.604,52.5326,52.5326,188427.0
2016-04-29 15:25:00,58.83,58.83,58.67,58.68,88021.0,52.5415,52.5415,52.3986,52.4075,88021.0
2016-04-29 15:30:00,58.68,58.89,58.68,58.88,131546.0,52.4075,52.5951,52.4075,52.5861,131546.0
2016-04-29 15:35:00,58.88,58.91,58.85,58.88,110957.0,52.5861,52.6129,52.5594,52.5861,110957.0
2016-04-29 15:40:00,58.87,59.0,58.87,58.98,146687.0,52.5772,52.6933,52.5772,52.6755,146687.0
2016-04-29 15:45:00,58.99,59.09,58.91,58.94,193363.0,52.6844,52.7737,52.6129,52.6397,193363.0
2016-04-29 15:50:00,58.94,58.97,58.89,58.96,168746.0,52.6397,52.6665,52.5951,52.6576,168746.0
2016-04-29 15:55:00,58.96,59.01,58.91,58.95,626000.0,52.6576,52.7023,52.6129,52.6487,626000.0
2016-05-02 09:30:00,59.09,59.18,58.99,59.0,159845.0,52.7737,52.8541,52.6844,52.6933,159845.0
2016-05-02 09:35:00,59.02,59.24,59.0,59.22,167319.0,52.7112,52.9077,52.6933,52.8898,167319.0
2016-05-02 09:40:00,59.23,59.35,59.21,59.35,216121.0,52.8987,53.0059,52.8809,53.0059,216121.0
2016-05-02 09:45:00,59.35,59.4,59.15,59.21,246922.0,53.0059,53.0506,52.8273,52.8809,246922.0
2016-05-02 09:50:00,59.21,59.27,59.05,59.16,380225.0,52.8809,52.9345,52.738,52.8362,380225.0
2016-05-02 09:55:00,59.17,59.26,59.16,59.21,140781.0,52.8451,52.9255,52.8362,52.8809,140781.0
2016-05-02 10:00:00,59.2,59.27,59.14,59.17,101539.0,52.8719,52.9345,52.8184,52.8451,101539.0
2016-05-02 10:05:00,59.18,59.21,59.08,59.18,65384.0,52.8541,52.8809,52.7648,52.8541,65384.0
2016-05-02 10:10:00,59.19,59.25,59.15,59.2,66233.0,52.863,52.9166,52.8273,52.8719,66233.0
2016-05-02 10:15:00,59.2,59.29,59.2,59.29,80174.0,52.8719,52.9523,52.8719,52.9523,80174.0
2016-05-02 10:20:00,59.29,59.31,59.22,59.26,151495.0,52.9523,52.9702,52.8898,52.9255,151495.0
2016-05-02 10:25:00,59.25,59.3,59.23,59.25,60420.0,52.9166,52.9613,52.8987,52.9166,60420.0
2016-05-02 10:30:00,59.25,59.37,59.23,59.3,123524.0,52.9166,53.0238,52.8987,52.9613,123524.0
2016-05-02 10:35:00,59.29,59.29,59.08,59.1,62256.0,52.9523,52.9523,52.7648,52.7826,62256.0
2016-05-02 10:40:00,59.11,59.25,59.1,59.24,26118.0,52.7916,52.9166,52.7826,52.9077,26118.0
2016-05-02 10:45:00,59.24,59.25,59.19,59.22,74394.0,52.9077,52.9166,52.863,52.8898,74394.0
2016-05-02 10:50:00,59.21,59.23,59.09,59.18,111234.0,52.8809,52.8987,52.7737,52.8541,111234.0
2016-05-02 10:55:00,59.19,59.22,59.09,59.1,125691.0,52.863,52.8898,52.7737,52.7826,125691.0
2016-05-02 11:00:00,59.12,59.13,59.03,59.11,157758.0,52.8005,52.8094,52.7201,52.7916,157758.0
2016-05-02 11:05:00,59.12,59.16,59.09,59.14,64396.0,52.8005,52.8362,52.7737,52.8184,64396.0
2016-05-02 11:10:00,59.15,59.24,59.14,59.15,54274.0,52.8273,52.9077,52.8184,52.8273,54274.0
2016-05-02 11:15:00,59.15,59.16,59.09,59.16,69647.0,52.8273,52.8362,52.7737,52.8362,69647.0
2016-05-02 11:20:00,59.17,59.29,59.11,59.29,89389.0,52.8451,52.9523,52.7916,52.9523,89389.0
2016-05-02 11:25:00,59.28,59.31,59.18,59.3,112188.0,52.9434,52.9702,52.8541,52.9613,112188.0
2016-05-02 11:30:00,59.3,59.31,59.24,59.26,165430.0,52.9613,52.9702,52.9077,52.9255,165430.0
2016-05-02 11:35:00,59.25,59.3,59.23,59.29,60339.0,52.9166,52.9613,52.8987,52.9523,60339.0
2016-05-02 11:40:00,59.3,59.31,59.21,59.21,59619.0,52.9613,52.9702,52.8809,52.8809,59619.0
2016-05-02 11:45:00,59.22,59.26,59.2,59.25,57785.0,52.8898,52.9255,52.8719,52.9166,57785.0
2016-05-02 11:50:00,59.25,59.3,59.22,59.28,167848.0,52.9166,52.9613,52.8898,52.9434,167848.0
2016-05-02 11:55:00,59.28,59.31,59.25,59.26,48724.0,52.9434,52.9702,52.9166,52.9255,48724.0
2016-05-02 12:00:00,59.25,59.31,59.22,59.31,117134.0,52.9166,52.9702,52.8898,52.9702,117134.0
2016-05-02 12:05:00,59.31,59.32,59.21,59.25,123064.0,52.9702,52.9791,52.8809,52.9166,123064.0
2016-05-02 12:10:00,59.25,59.27,59.24,59.26,45378.0,52.9166,52.9345,52.9077,52.9255,45378.0
2016-05-02 12:15:00,59.26,59.28,59.21,59.23,71549.0,52.9255,52.9434,52.8809,52.8987,71549.0
2016-05-02 12:20:00,59.23,59.26,59.22,59.25,50777.0,52.8987,52.9255,52.8898,52.9166,50777.0
2016-05-02 12:25:00,59.24,59.26,59.19,59.25,51336.0,52.9077,52.9255,52.863,52.9166,51336.0
2016-05-02 12:30:00,59.25,59.29,59.22,59.24,56998.0,52.9166,52.9523,52.8898,52.9077,56998.0
2016-05-02 12:35:00,59.24,59.3,59.23,59.26,47859.0,52.9077,52.9613,52.8987,52.9255,47859.0
2016-05-02 12:40:00,59.27,59.29,59.21,59.28,57083.0,52.9345,52.9523,52.8809,52.9434,57083.0
2016-05-02 12:45:00,59.29,59.31,59.26,59.27,66425.0,52.9523,52.9702,52.9255,52.9345,66425.0
2016-05-02 12:50:00,59.28,59.28,59.2,59.22,57048.0,52.9434,52.9434,52.8719,52.8898,57048.0
2016-05-02 12:55:00,59.23,59.26,59.21,59.26,73857.0,52.8987,52.9255,52.8809,52.9255,73857.0
2016-05-02 13:00:00,59.26,59.32,59.25,59.31,96582.0,52.9255,52.9791,52.9166,52.9702,96582.0
2016-05-02 13:05:00,59.32,59.39,59.31,59.36,49017.0,52.9791,53.0416,52.9702,53.0148,49017.0
2016-05-02 13:10:00,59.35,59.42,59.35,59.42,169206.0,53.0059,53.0684,53.0059,53.0684,169206.0
2016-05-02 13:15:00,59.43,59.48,59.35,59.4,134649.0,53.0774,53.122,53.0059,53.0506,134649.0
2016-05-02 13:20:00,59.39,59.48,59.39,59.46,54123.0,53.0416,53.122,53.0416,53.1042,54123.0
2016-05-02 13:25:00,59.46,59.46,59.4,59.42,44179.0,53.1042,53.1042,53.0506,53.0684,44179.0
2016-05-02 13:30:00,59.42,59.49,59.41,59.47,57643.0,53.0684,53.1309,53.0595,53.1131,57643.0
2016-05-02 13:35:00,59.47,59.49,59.44,59.45,61157.0,53.1131,53.1309,53.0863,53.0952,61157.0
2016-05-02 13:40:00,59.45,59.46,59.42,59.45,51647.0,53.0952,53.1042,53.0684,53.0952,51647.0
2016-05-02 13:45:00,59.44,59.47,59.42,59.47,62812.0,53.0863,53.1131,53.0684,53.1131,62812.0
2016-05-02 13:50:00,59.47,59.48,59.44,59.47,55215.0,53.1131,53.122,53.0863,53.1131,55215.0
2016-05-02 13:55:00,59.47,59.47,59.44,59.45,40586.0,53.1131,53.1131,53.0863,53.0952,40586.0
2016-05-02 14:00:00,59.45,59.45,59.42,59.43,58438.0,53.0952,53.0952,53.0684,53.0774,58438.0
2016-05-02 14:05:00,59.43,59.5,59.42,59.5,82395.0,53.0774,53.1399,53.0684,53.1399,82395.0
2016-05-02 14:10:00,59.5,59.53,59.48,59.49,147089.0,53.1399,53.1667,53.122,53.1309,147089.0
2016-05-02 14:15:00,59.5,59.52,59.48,59.5,94994.0,53.1399,53.1577,53.122,53.1399,94994.0
2016-05-02 14:20:00,59.49,59.51,59.46,59.47,68014.0,53.1309,53.1488,53.1042,53.1131,68014.0
2016-05-02 14:25:00,59.47,59.49,59.43,59.43,52142.0,53.1131,53.1309,53.0774,53.0774,52142.0
2016-05-02 14:30:00,59.43,59.44,59.39,59.43,92591.0,53.0774,53.0863,53.0416,53.0774,92591.0
2016-05-02 14:35:00,59.42,59.43,59.34,59.36,47417.0,53.0684,53.0774,52.997,53.0148,47417.0
2016-05-02 14:40:00,59.36,59.36,59.26,59.31,75028.0,53.0148,53.0148,52.9255,52.9702,75028.0
2016-05-02 14:45:00,59.32,59.42,59.31,59.4,52864.0,52.9791,53.0684,52.9702,53.0506,52864.0
2016-05-02 14:50:00,59.39,59.4,59.31,59.31,55956.0,53.0416,53.0506,52.9702,52.9702,55956.0
2016-05-02 14:55:00,59.31,59.41,59.3,59.36,47764.0,52.9702,53.0595,52.9613,53.0148,47764.0
2016-05-02 15:00:00,59.37,59.47,59.36,59.46,110827.0,53.0238,53.1131,53.0148,53.1042,110827.0
2016-05-02 15:05:00,59.46,59.5,59.46,59.49,65007.0,53.1042,53.1399,53.1042,53.1309,65007.0
2016-05-02 15:10:00,59.5,59.52,59.45,59.51,208910.0,53.1399,53.1577,53.0952,53.1488,208910.0
2016-05-02 15:15:00,59.52,59.55,59.49,59.51,217140.0,53.1577,53.1845,53.1309,53.1488,217140.0
2016-05-02 15:20:00,59.5,59.57,59.48,59.56,64449.0,53.1399,53.2024,53.122,53.1935,64449.0
2016-05-02 15:25:00,59.56,59.6,59.56,59.58,57670.0,53.1935,53.2292,53.1935,53.2113,57670.0
2016-05-02 15:30:00,59.59,59.6,59.58,59.59,67125.0,53.2203,53.2292,53.2113,53.2203,67125.0
2016-05-02 15:35:00,59.59,59.65,59.58,59.64,281003.0,53.2203,53.2738,53.2113,53.2649,281003.0
2016-05-02 15:40:00,59.63,59.75,59.63,59.7,172462.0,53.256,53.3632,53.256,53.3185,172462.0
2016-05-02 15:45:00,59.69,59.69,59.62,59.62,99659.0,53.3096,53.3096,53.247,53.247,99659.0
2016-05-02 15:50:00,59.63,59.65,59.6,59.63,150804.0,53.256,53.2738,53.2292,53.256,150804.0
2016-05-02 15:55:00,59.62,59.65,59.58,59.59,317679.0,53.247,53.2738,53.2113,53.2203,317679.0
2016-05-03 09:30:00,59.24,59.44,59.13,59.42,123858.0,52.9077,53.0863,52.8094,53.0684,123858.0
2016-05-03 09:35:00,59.4,59.55,59.34,59.46,104822.0,53.0506,53.1845,52.997,53.1042,104822.0
2016-05-03 09:40:00,59.46,59.63,59.42,59.52,107863.0,53.1042,53.256,53.0684,53.1577,107863.0
2016-05-03 09:45:00,59.5,59.53,59.38,59.42,193042.0,53.1399,53.1667,53.0327,53.0684,193042.0
2016-05-03 09:50:00,59.41,59.52,59.31,59.48,64908.0,53.0595,53.1577,52.9702,53.122,64908.0
2016-05-03 09:55:00,59.47,59.66,59.38,59.61,59496.0,53.1131,53.2828,53.0327,53.2381,59496.0
2016-05-03 10:00:00,59.59,59.6,59.35,59.39,68200.0,53.2203,53.2292,53.0059,53.0416,68200.0
2016-05-03 10:05:00,59.39,59.43,59.35,59.39,41706.0,53.0416,53.0774,53.0059,53.0416,41706.0
2016-05-03 10:10:00,59.38,59.42,59.26,59.35,75959.0,53.0327,53.0684,52.9255,53.0059,75959.0
2016-05-03 10:15:00,59.35,59.36,59.15,59.17,78800.0,53.0059,53.0148,52.8273,52.8451,78800.0
2016-05-03 10:20:00,59.19,59.22,59.12,59.19,82059.0,52.863,52.8898,52.8005,52.863,82059.0
2016-05-03 10:25:00,59.18,59.31,59.16,59.29,68804.0,52.8541,52.9702,52.8362,52.9523,68804.0
2016-05-03 10:30:00,59.28,59.32,59.2,59.2,85357.0,52.9434,52.9791,52.8719,52.8719,85357.0
2016-05-03 10:35:00,59.2,59.22,59.14,59.2,94468.0,52.8719,52.8898,52.8184,52.8719,94468.0
2016-05-03 10:40:00,59.2,59.34,59.17,59.28,111039.0,52.8719,52.997,52.8451,52.9434,111039.0
2016-05-03 10:45:00,59.29,59.4,59.26,59.35,82025.0,52.9523,53.0506,52.9255,53.0059,82025.0
2016-05-03 10:50:00,59.35,59.38,59.27,59.3,84390.0,53.0059,53.0327,52.9345,52.9613,84390.0
2016-05-03 10:55:00,59.3,59.34,59.28,59.31,73588.0,52.9613,52.997,52.9434,52.9702,73588.0
2016-05-03 11:00:00,59.31,59.35,59.25,59.35,88201.0,52.9702,53.0059,52.9166,53.0059,88201.0
2016-05-03 11:05:00,59.34,59.38,59.32,59.33,49417.0,52.997,53.0327,52.9791,52.988,49417.0
2016-05-03 11:10:00,59.33,59.37,59.32,59.34,94150.0,52.988,53.0238,52.9791,52.997,94150.0
2016-05-03 11:15:00,59.35,59.38,59.28,59.28,84565.0,53.0059,53.0327,52.9434,52.9434,84565.0
2016-05-03 11:20:00,59.27,59.28,59.22,59.26,65861.0,52.9345,52.9434,52.8898,52.9255,65861.0
2016-05-03 11:25:00,59.25,59.27,59.22,59.24,63730.0,52.9166,52.9345,52.8898,52.9077,63730.0
2016-05-03 11:30:00,59.24,59.24,59.04,59.05,153504.0,52.9077,52.9077,52.729,52.738,153504.0
2016-05-03 11:35:00,59.04,59.11,59.03,59.08,57189.0,52.729,52.7916,52.7201,52.7648,57189.0
2016-05-03 11:40:00,59.08,59.14,59.07,59.11,49719.0,52.7648,52.8184,52.7558,52.7916,49719.0
2016-05-03 11:45:00,59.11,59.19,59.1,59.18,66348.0,52.7916,52.863,52.7826,52.8541,66348.0
2016-05-03 11:50:00,59.18,59.25,59.15,59.23,107347.0,52.8541,52.9166,52.8273,52.8987,107347.0
2016-05-03 11:55:00,59.23,59.31,59.21,59.28,78091.0,52.8987,52.9702,52.8809,52.9434,78091.0
2016-05-03 12:00:00,59.29,59.34,59.27,59.31,88649.0,52.9523,52.997,52.9345,52.9702,88649.0
2016-05-03 12:05:00,59.3,59.37,59.3,59.34,104066.0,52.9613,53.0238,52.9613,52.997,104066.0
2016-05-03 12:10:00,59.34,59.35,59.31,59.32,59016.0,52.997,53.0059,52.9702,52.9791,59016.0
2016-05-03 12:15:00,59.32,59.41,59.3,59.37,128495.0,52.9791,53.0595,52.9613,53.0238,128495.0
2016-05-03 12:20:00,59.37,59.46,59.36,59.43,67112.0,53.0238,53.1042,53.0148,53.0774,67112.0
2016-05-03 12:25:00,59.42,59.5,59.37,59.39,129492.0,53.0684,53.1399,53.0238,53.0416,129492.0
2016-05-03 12:30:00,59.39,59.39,59.34,59.37,22180.0,53.0416,53.0416,52.997,53.0238,22180.0
2016-05-03 12:35:00,59.36,59.36,59.31,59.36,27300.0,53.0148,53.0148,52.9702,53.0148,27300.0
2016-05-03 12:40:00,59.35,59.38,59.28,59.3,33958.0,53.0059,53.0327,52.9434,52.9613,33958.0
2016-05-03 12:45:00,59.29,59.29,59.2,59.21,21798.0,52.9523,52.9523,52.8719,52.8809,21798.0
2016-05-03 12:50:00,59.22,59.25,59.21,59.22,49495.0,52.8898,52.9166,52.8809,52.8898,49495.0
2016-05-03 12:55:00,59.22,59.24,59.2,59.21,36890.0,52.8898,52.9077,52.8719,52.8809,36890.0
2016-05-03 13:00:00,59.21,59.27,59.2,59.26,66770.0,52.8809,52.9345,52.8719,52.9255,66770.0
2016-05-03 13:05:00,59.25,59.33,59.21,59.33,37214.0,52.9166,52.988,52.8809,52.988,37214.0
2016-05-03 13:10:00,59.33,59.39,59.31,59.35,63173.0,52.988,53.0416,52.9702,53.0059,63173.0
2016-05-03 13:15:00,59.35,59.47,59.34,59.45,41549.0,53.0059,53.1131,52.997,53.0952,41549.0
2016-05-03 13:20:00,59.45,59.5,59.42,59.44,138573.0,53.0952,53.1399,53.0684,53.0863,138573.0
2016-05-03 13:25:00,59.44,59.54,59.41,59.54,105594.0,53.0863,53.1756,53.0595,53.1756,105594.0
2016-05-03 13:30:00,59.55,59.59,59.5,59.54,191922.0,53.1845,53.2203,53.1399,53.1756,191922.0
2016-05-03 13:35:00,59.54,59.64,59.51,59.64,90654.0,53.1756,53.2649,53.1488,53.2649,90654.0
2016-05-03 13:40:00,59.64,59.64,59.55,59.58,68164.0,53.2649,53.2649,53.1845,53.2113,68164.0
2016-05-03 13:45:00,59.57,59.72,59.57,59.69,45445.0,53.2024,53.3364,53.2024,53.3096,45445.0
2016-05-03 13:50:00,59.69,59.77,59.67,59.69,75590.0,53.3096,53.381,53.2917,53.3096,75590.0
2016-05-03 13:55:00,59.68,59.75,59.65,59.75,141759.0,53.3006,53.3632,53.2738,53.3632,141759.0
2016-05-03 14:00:00,59.74,59.83,59.72,59.8,152245.0,53.3542,53.4346,53.3364,53.4078,152245.0
2016-05-03 14:05:00,59.8,59.84,59.74,59.8,139671.0,53.4078,53.4435,53.3542,53.4078,139671.0
2016-05-03 14:10:00,59.8,59.85,59.65,59.65,115376.0,53.4078,53.4525,53.2738,53.2738,115376.0
2016-05-03 14:15:00,59.65,59.66,59.46,59.48,75386.0,53.2738,53.2828,53.1042,53.122,75386.0
2016-05-03 14:20:00,59.48,59.49,59.36,59.36,73353.0,53.122,53.1309,53.0148,53.0148,73353.0
2016-05-03 14:25:00,59.36,59.43,59.32,59.42,75934.0,53.0148,53.0774,52.9791,53.0684,75934.0
2016-05-03 14:30:00,59.42,59.5,59.41,59.49,86007.0,53.0684,53.1399,53.0595,53.1309,86007.0
2016-05-03 14:35:00,59.49,59.58,59.48,59.51,39182.0,53.1309,53.2113,53.122,53.1488,39182.0
2016-05-03 14:40:00,59.52,59.53,59.44,59.45,39011.0,53.1577,53.1667,53.0863,53.0952,39011.0
2016-05-03 14:45:00,59.44,59.47,59.39,59.4,56172.0,53.0863,53.1131,53.0416,53.0506,56172.0
2016-05-03 14:50:00,59.41,59.41,59.32,59.35,74784.0,53.0595,53.0595,52.9791,53.0059,74784.0
2016-05-03 14:55:00,59.36,59.41,59.33,59.4,54093.0,53.0148,53.0595,52.988,53.0506,54093.0
2016-05-03 15:00:00,59.4,59.43,59.33,59.34,42521.0,53.0506,53.0774,52.988,52.997,42521.0
2016-05-03 15:05:00,59.35,59.38,59.32,59.33,53543.0,53.0059,53.0327,52.9791,52.988,53543.0
2016-05-03 15:10:00,59.33,59.33,59.23,59.25,62445.0,52.988,52.988,52.8987,52.9166,62445.0
2016-05-03 15:15:00,59.26,59.32,59.23,59.32,73948.0,52.9255,52.9791,52.8987,52.9791,73948.0
2016-05-03 15:20:00,59.32,59.39,59.29,59.38,173090.0,52.9791,53.0416,52.9523,53.0327,173090.0
2016-05-03 15:25:00,59.38,59.4,59.33,59.37,109733.0,53.0327,53.0506,52.988,53.0238,109733.0
2016-05-03 15:30:00,59.36,59.39,59.29,59.38,144383.0,53.0148,53.0416,52.9523,53.0327,144383.0
2016-05-03 15:35:00,59.37,59.44,59.31,59.42,188039.0,53.0238,53.0863,52.9702,53.0684,188039.0
2016-05-03 15:40:00,59.43,59.44,59.34,59.37,219828.0,53.0774,53.0863,52.997,53.0238,219828.0
2016-05-03 15:45:00,59.36,59.53,59.36,59.51,155223.0,53.0148,53.1667,53.0148,53.1488,155223.0
2016-05-03 15:50:00,59.5,59.55,59.48,59.53,229876.0,53.1399,53.1845,53.122,53.1667,229876.0
2016-05-03 15:55:00,59.54,59.54,59.44,59.51,364038.0,53.1756,53.1756,53.0863,53.1488,364038.0
2016-05-04 09:30:00,59.23,59.48,59.23,59.33,151546.0,52.8987,53.122,52.8987,52.988,151546.0
2016-05-04 09:35:00,59.37,59.37,58.96,59.02,194326.0,53.0238,53.0238,52.6576,52.7112,194326.0
2016-05-04 09:40:00,59.03,59.15,58.82,59.09,157190.0,52.7201,52.8273,52.5326,52.7737,157190.0
2016-05-04 09:45:00,59.06,59.28,58.98,59.25,228766.0,52.7469,52.9434,52.6755,52.9166,228766.0
2016-05-04 09:50:00,59.24,59.36,59.2,59.29,118721.0,52.9077,53.0148,52.8719,52.9523,118721.0
2016-05-04 09:55:00,59.27,59.56,59.27,59.51,122639.0,52.9345,53.1935,52.9345,53.1488,122639.0
2016-05-04 10:00:00,59.5,59.65,59.46,59.63,112077.0,53.1399,53.2738,53.1042,53.256,112077.0
2016-05-04 10:05:00,59.61,59.91,59.56,59.88,201908.0,53.2381,53.506,53.1935,53.4793,201908.0
2016-05-04 10:10:00,59.88,59.96,59.81,59.84,124100.0,53.4793,53.5507,53.4167,53.4435,124100.0
2016-05-04 10:15:00,59.86,59.93,59.77,59.9,83958.0,53.4614,53.5239,53.381,53.4971,83958.0
2016-05-04 10:20:00,59.9,59.9,59.69,59.73,60531.0,53.4971,53.4971,53.3096,53.3453,60531.0
2016-05-04 10:25:00,59.75,59.8,59.67,59.72,57726.0,53.3632,53.4078,53.2917,53.3364,57726.0
2016-05-04 10:30:00,59.71,59.88,59.65,59.79,62452.0,53.3274,53.4793,53.2738,53.3989,62452.0
2016-05-04 10:35:00,59.78,59.78,59.62,59.64,52149.0,53.3899,53.3899,53.247,53.2649,52149.0
2016-05-04 10:40:00,59.65,59.65,59.45,59.62,143529.0,53.2738,53.2738,53.0952,53.247,143529.0
2016-05-04 10:45:00,59.62,59.65,59.54,59.6,46050.0,53.247,53.2738,53.1756,53.2292,46050.0
2016-05-04 10:50:00,59.6,59.72,59.56,59.69,79203.0,53.2292,53.3364,53.1935,53.3096,79203.0
2016-05-04 10:55:00,59.7,59.7,59.59,59.7,42450.0,53.3185,53.3185,53.2203,53.3185,42450.0
2016-05-04 11:00:00,59.7,59.8,59.63,59.77,100435.0,53.3185,53.4078,53.256,53.381,100435.0
2016-05-04 11:05:00,59.78,59.8,59.66,59.67,53670.0,53.3899,53.4078,53.2828,53.2917,53670.0
2016-05-04 11:10:00,59.66,59.7,59.61,59.67,36233.0,53.2828,53.3185,53.2381,53.2917,36233.0
2016-05-04 11:15:00,59.67,59.67,59.52,59.64,61330.0,53.2917,53.2917,53.1577,53.2649,61330.0
2016-05-04 11:20:00,59.64,59.81,59.61,59.8,135564.0,53.2649,53.4167,53.2381,53.4078,135564.0
2016-05-04 11:25:00,59.8,59.83,59.68,59.74,65663.0,53.4078,53.4346,53.3006,53.3542,65663.0
2016-05-04 11:30:00,59.74,59.74,59.55,59.6,97541.0,53.3542,53.3542,53.1845,53.2292,97541.0
2016-05-04 11:35:00,59.61,59.77,59.6,59.72,42941.0,53.2381,53.381,53.2292,53.3364,42941.0
2016-05-04 11:40:00,59.72,59.76,59.64,59.68,56066.0,53.3364,53.3721,53.2649,53.3006,56066.0
2016-05-04 11:45:00,59.67,59.77,59.62,59.68,55473.0,53.2917,53.381,53.247,53.3006,55473.0
2016-05-04 11:50:00,59.68,59.68,59.58,59.61,32304.0,53.3006,53.3006,53.2113,53.2381,32304.0
2016-05-04 11:55:00,59.61,59.73,59.58,59.7,39944.0,53.2381,53.3453,53.2113,53.3185,39944.0
2016-05-04 12:00:00,59.71,59.71,59.62,59.65,53997.0,53.3274,53.3274,53.247,53.2738,53997.0
2016-05-04 12:05:00,59.66,59.79,59.64,59.75,54751.0,53.2828,53.3989,53.2649,53.3632,54751.0
2016-05-04 12:10:00,59.75,59.83,59.75,59.8,33169.0,53.3632,53.4346,53.3632,53.4078,33169.0
2016-05-04 12:15:00,59.81,59.84,59.76,59.79,51217.0,53.4167,53.4435,53.3721,53.3989,51217.0
2016-05-04 12:20:00,59.78,59.81,59.74,59.77,31003.0,53.3899,53.4167,53.3542,53.381,31003.0
2016-05-04 12:25:00,59.76,59.78,59.65,59.67,38840.0,53.3721,53.3899,53.2738,53.2917,38840.0
2016-05-04 12:30:00,59.68,59.69,59.62,59.63,28060.0,53.3006,53.3096,53.247,53.256,28060.0
2016-05-04 12:35:00,59.63,59.66,59.59,59.62,35242.0,53.256,53.2828,53.2203,53.247,35242.0
2016-05-04 12:40:00,59.62,59.62,59.56,59.6,46407.0,53.247,53.247,53.1935,53.2292,46407.0
2016-05-04 12:45:00,59.6,59.61,59.54,59.54,31224.0,53.2292,53.2381,53.1756,53.1756,31224.0
2016-05-04 12:50:00,59.54,59.56,59.47,59.48,53993.0,53.1756,53.1935,53.1131,53.122,53993.0
2016-05-04 12:55:00,59.48,59.49,59.41,59.45,49729.0,53.122,53.1309,53.0595,53.0952,49729.0
2016-05-04 13:00:00,59.45,59.45,59.38,59.42,57484.0,53.0952,53.0952,53.0327,53.0684,57484.0
2016-05-04 13:05:00,59.43,59.5,59.42,59.48,28084.0,53.0774,53.1399,53.0684,53.122,28084.0
2016-05-04 13:10:00,59.48,59.52,59.45,59.46,45149.0,53.122,53.1577,53.0952,53.1042,45149.0
2016-05-04 13:15:00,59.46,59.54,59.44,59.54,46918.0,53.1042,53.1756,53.0863,53.1756,46918.0
2016-05-04 13:20:00,59.53,59.56,59.5,59.54,22517.0,53.1667,53.1935,53.1399,53.1756,22517.0
2016-05-04 13:25:00,59.54,59.61,59.53,59.61,23732.0,53.1756,53.2381,53.1667,53.2381,23732.0
2016-05-04 13:30:00,59.61,59.63,59.59,59.61,37135.0,53.2381,53.256,53.2203,53.2381,37135.0
2016-05-04 13:35:00,59.61,59.65,59.53,59.55,49371.0,53.2381,53.2738,53.1667,53.1845,49371.0
2016-05-04 13:40:00,59.55,59.59,59.52,59.53,21556.0,53.1845,53.2203,53.1577,53.1667,21556.0
2016-05-04 13:45:00,59.53,59.53,59.49,59.52,34796.0,53.1667,53.1667,53.1309,53.1577,34796.0
2016-05-04 13:50:00,59.52,59.58,59.51,59.53,51607.0,53.1577,53.2113,53.1488,53.1667,51607.0
2016-05-04 13:55:00,59.53,59.55,59.41,59.41,34473.0,53.1667,53.1845,53.0595,53.0595,34473.0
2016-05-04 14:00:00,59.41,59.42,59.31,59.33,58552.0,53.0595,53.0684,52.9702,52.988,58552.0
2016-05-04 14:05:00,59.33,59.34,59.26,59.3,41229.0,52.988,52.997,52.9255,52.9613,41229.0
2016-05-04 14:10:00,59.29,59.33,59.25,59.29,31204.0,52.9523,52.988,52.9166,52.9523,31204.0
2016-05-04 14:15:00,59.29,59.33,59.24,59.3,52289.0,52.9523,52.988,52.9077,52.9613,52289.0
2016-05-04 14:20:00,59.28,59.31,59.24,59.25,43584.0,52.9434,52.9702,52.9077,52.9166,43584.0
2016-05-04 14:25:00,59.26,59.28,59.23,59.28,78497.0,52.9255,52.9434,52.8987,52.9434,78497.0
2016-05-04 14:30:00,59.28,59.29,59.22,59.26,123032.0,52.9434,52.9523,52.8898,52.9255,123032.0
2016-05-04 14:35:00,59.26,59.29,59.23,59.24,53668.0,52.9255,52.9523,52.8987,52.9077,53668.0
2016-05-04 14:40:00,59.24,59.26,59.17,59.18,73174.0,52.9077,52.9255,52.8451,52.8541,73174.0
2016-05-04 14:45:00,59.18,59.19,59.09,59.13,88509.0,52.8541,52.863,52.7737,52.8094,88509.0
2016-05-04 14:50:00,59.13,59.13,59.06,59.07,53963.0,52.8094,52.8094,52.7469,52.7558,53963.0
2016-05-04 14:55:00,59.08,59.1,59.03,59.04,48884.0,52.7648,52.7826,52.7201,52.729,48884.0
2016-05-04 15:00:00,59.04,59.06,59.0,59.0,125615.0,52.729,52.7469,52.6933,52.6933,125615.0
2016-05-04 15:05:00,59.01,59.07,58.97,59.07,85613.0,52.7023,52.7558,52.6665,52.7558,85613.0
2016-05-04 15:10:00,59.06,59.09,59.03,59.06,54054.0,52.7469,52.7737,52.7201,52.7469,54054.0
2016-05-04 15:15:00,59.06,59.1,59.04,59.08,54886.0,52.7469,52.7826,52.729,52.7648,54886.0
2016-05-04 15:20:00,59.07,59.11,59.01,59.1,52206.0,52.7558,52.7916,52.7023,52.7826,52206.0
2016-05-04 15:25:00,59.11,59.11,58.98,58.99,102200.0,52.7916,52.7916,52.6755,52.6844,102200.0
2016-05-04 15:30:00,59.0,59.01,58.99,59.01,81110.0,52.6933,52.7023,52.6844,52.7023,81110.0
2016-05-04 15:35:00,59.0,59.11,59.0,59.09,58432.0,52.6933,52.7916,52.6933,52.7737,58432.0
2016-05-04 15:40:00,59.1,59.22,59.09,59.13,87556.0,52.7826,52.8898,52.7737,52.8094,87556.0
2016-05-04 15:45:00,59.13,59.16,59.12,59.15,54336.0,52.8094,52.8362,52.8005,52.8273,54336.0
2016-05-04 15:50:00,59.15,59.17,59.12,59.16,104084.0,52.8273,52.8451,52.8005,52.8362,104084.0
2016-05-04 15:55:00,59.15,59.15,59.09,59.12,203416.0,52.8273,52.8273,52.7737,52.8005,203416.0
2016-05-05 09:30:00,58.94,58.98,58.6,58.71,157443.0,52.6397,52.6755,52.3361,52.4343,157443.0
2016-05-05 09:35:00,58.71,58.96,58.66,58.9,169097.0,52.4343,52.6576,52.3897,52.604,169097.0
2016-05-05 09:40:00,58.87,58.9,58.6,58.67,108019.0,52.5772,52.604,52.3361,52.3986,108019.0
2016-05-05 09:45:00,58.71,58.74,58.51,58.55,135335.0,52.4343,52.4611,52.2557,52.2914,135335.0
2016-05-05 09:50:00,58.55,58.62,58.26,58.26,154996.0,52.2914,52.3539,52.0324,52.0324,154996.0
2016-05-05 09:55:00,58.28,58.35,58.09,58.16,146333.0,52.0503,52.1128,51.8806,51.9431,146333.0
2016-05-05 10:00:00,58.16,58.2,58.06,58.1,200797.0,51.9431,51.9788,51.8538,51.8895,200797.0
2016-05-05 10:05:00,58.1,58.1,58.02,58.05,184974.0,51.8895,51.8895,51.8181,51.8449,184974.0
2016-05-05 10:10:00,58.05,58.19,58.03,58.04,116184.0,51.8449,51.9699,51.827,51.8359,116184.0
2016-05-05 10:15:00,58.04,58.14,58.02,58.07,105271.0,51.8359,51.9252,51.8181,51.8627,105271.0
2016-05-05 10:20:00,58.08,58.13,58.06,58.11,74594.0,51.8717,51.9163,51.8538,51.8985,74594.0
2016-05-05 10:25:00,58.11,58.17,58.03,58.09,77020.0,51.8985,51.952,51.827,51.8806,77020.0
2016-05-05 10:30:00,58.09,58.17,58.06,58.11,105195.0,51.8806,51.952,51.8538,51.8985,105195.0
2016-05-05 10:35:00,58.11,58.14,58.05,58.07,100789.0,51.8985,51.9252,51.8449,51.8627,100789.0
2016-05-05 10:40:00,58.07,58.31,58.05,58.3,175525.0,51.8627,52.0771,51.8449,52.0681,175525.0
2016-05-05 10:45:00,58.31,58.35,58.26,58.34,72272.0,52.0771,52.1128,52.0324,52.1039,72272.0
2016-05-05 10:50:00,58.34,58.34,58.21,58.25,59296.0,52.1039,52.1039,51.9878,52.0235,59296.0
2016-05-05 10:55:00,58.25,58.27,58.1,58.11,64515.0,52.0235,52.0414,51.8895,51.8985,64515.0
2016-05-05 11:00:00,58.1,58.14,58.07,58.1,83118.0,51.8895,51.9252,51.8627,51.8895,83118.0
2016-05-05 11:05:00,58.11,58.16,58.1,58.12,52495.0,51.8985,51.9431,51.8895,51.9074,52495.0
2016-05-05 11:10:00,58.12,58.21,58.12,58.13,66684.0,51.9074,51.9878,51.9074,51.9163,66684.0
2016-05-05 11:15:00,58.12,58.22,58.1,58.19,41468.0,51.9074,51.9967,51.8895,51.9699,41468.0
2016-05-05 11:20:00,58.19,58.21,58.06,58.12,93200.0,51.9699,51.9878,51.8538,51.9074,93200.0
2016-05-05 11:25:00,58.11,58.14,58.09,58.14,45233.0,51.8985,51.9252,51.8806,51.9252,45233.0
2016-05-05 11:30:00,58.13,58.22,58.12,58.21,65292.0,51.9163,51.9967,51.9074,51.9878,65292.0
2016-05-05 11:35:00,58.22,58.29,58.22,58.24,58733.0,51.9967,52.0592,51.9967,52.0146,58733.0
2016-05-05 11:40:00,58.25,58.33,58.22,58.33,67262.0,52.0235,52.0949,51.9967,52.0949,67262.0
2016-05-05 11:45:00,58.32,58.33,58.23,58.27,33048.0,52.086,52.0949,52.0056,52.0414,33048.0
2016-05-05 11:50:00,58.26,58.31,58.25,58.29,33137.0,52.0324,52.0771,52.0235,52.0592,33137.0
2016-05-05 11:55:00,58.3,58.46,58.29,58.44,112961.0,52.0681,52.211,52.0592,52.1932,112961.0
2016-05-05 12:00:00,58.43,58.47,58.35,58.39,54532.0,52.1842,52.22,52.1128,52.1485,54532.0
2016-05-05 12:05:00,58.39,58.44,58.35,58.37,79621.0,52.1485,52.1932,52.1128,52.1307,79621.0
2016-05-05 12:10:00,58.38,58.4,58.34,58.39,29358.0,52.1396,52.1575,52.1039,52.1485,29358.0
2016-05-05 12:15:00,58.4,58.44,58.39,58.42,63579.0,52.1575,52.1932,52.1485,52.1753,63579.0
2016-05-05 12:20:00,58.43,58.46,58.4,58.45,61208.0,52.1842,52.211,52.1575,52.2021,61208.0
2016-05-05 12:25:00,58.47,58.48,58.33,58.37,72670.0,52.22,52.2289,52.0949,52.1307,72670.0
2016-05-05 12:30:00,58.36,58.41,58.35,58.35,32429.0,52.1217,52.1664,52.1128,52.1128,32429.0
2016-05-05 12:35:00,58.36,58.36,58.3,58.32,49901.0,52.1217,52.1217,52.0681,52.086,49901.0
2016-05-05 12:40:00,58.32,58.33,58.23,58.23,58656.0,52.086,52.0949,52.0056,52.0056,58656.0
2016-05-05 12:45:00,58.24,58.25,58.18,58.18,70531.0,52.0146,52.0235,51.961,51.961,70531.0
2016-05-05 12:50:00,58.18,58.21,58.17,58.2,119804.0,51.961,51.9878,51.952,51.9788,119804.0
2016-05-05 12:55:00,58.2,58.28,58.19,58.25,68865.0,51.9788,52.0503,51.9699,52.0235,68865.0
2016-05-05 13:00:00,58.26,58.26,58.17,58.17,52493.0,52.0324,52.0324,51.952,51.952,52493.0
2016-05-05 13:05:00,58.17,58.2,58.13,58.16,48648.0,51.952,51.9788,51.9163,51.9431,48648.0
2016-05-05 13:10:00,58.16,58.16,58.07,58.1,84945.0,51.9431,51.9431,51.8627,51.8895,84945.0
2016-05-05 13:15:00,58.09,58.16,58.05,58.15,92800.0,51.8806,51.9431,51.8449,51.9342,92800.0
2016-05-05 13:20:00,58.14,58.16,58.03,58.04,68302.0,51.9252,51.9431,51.827,51.8359,68302.0
2016-05-05 13:25:00,58.03,58.12,58.03,58.11,60615.0,51.827,51.9074,51.827,51.8985,60615.0
2016-05-05 13:30:00,58.11,58.16,58.07,58.09,69414.0,51.8985,51.9431,51.8627,51.8806,69414.0
2016-05-05 13:35:00,58.1,58.14,58.08,58.14,43077.0,51.8895,51.9252,51.8717,51.9252,43077.0
2016-05-05 13:40:00,58.14,58.16,58.07,58.07,57387.0,51.9252,51.9431,51.8627,51.8627,57387.0
2016-05-05 13:45:00,58.08,58.1,58.03,58.04,55921.0,51.8717,51.8895,51.827,51.8359,55921.0
2016-05-05 13:50:00,58.04,58.09,58.04,58.05,38406.0,51.8359,51.8806,51.8359,51.8449,38406.0
2016-05-05 13:55:00,58.05,58.08,58.03,58.05,47777.0,51.8449,51.8717,51.827,51.8449,47777.0
2016-05-05 14:00:00,58.05,58.07,58.0,58.06,190761.0,51.8449,51.8627,51.8002,51.8538,190761.0
2016-05-05 14:05:00,58.07,58.17,58.04,58.15,166536.0,51.8627,51.952,51.8359,51.9342,166536.0
2016-05-05 14:10:00,58.14,58.25,58.13,58.22,104190.0,51.9252,52.0235,51.9163,51.9967,104190.0
2016-05-05 14:15:00,58.22,58.23,58.14,58.15,71338.0,51.9967,52.0056,51.9252,51.9342,71338.0
2016-05-05 14:20:00,58.15,58.22,58.14,58.18,42308.0,51.9342,51.9967,51.9252,51.961,42308.0
2016-05-05 14:25:00,58.2,58.2,58.13,58.16,31191.0,51.9788,51.9788,51.9163,51.9431,31191.0
2016-05-05 14:30:00,58.16,58.16,58.1,58.11,43325.0,51.9431,51.9431,51.8895,51.8985,43325.0
2016-05-05 14:35:00,58.12,58.18,58.11,58.14,56081.0,51.9074,51.961,51.8985,51.9252,56081.0
2016-05-05 14:40:00,58.14,58.21,58.12,58.18,36719.0,51.9252,51.9878,51.9074,51.961,36719.0
2016-05-05 14:45:00,58.19,58.21,58.16,58.17,43317.0,51.9699,51.9878,51.9431,51.952,43317.0
2016-05-05 14:50:00,58.16,58.2,58.14,58.14,28347.0,51.9431,51.9788,51.9252,51.9252,28347.0
2016-05-05 14:55:00,58.14,58.21,58.12,58.16,43405.0,51.9252,51.9878,51.9074,51.9431,43405.0
2016-05-05 15:00:00,58.16,58.19,58.12,58.13,77282.0,51.9431,51.9699,51.9074,51.9163,77282.0
2016-05-05 15:05:00,58.13,58.15,58.07,58.14,69892.0,51.9163,51.9342,51.8627,51.9252,69892.0
2016-05-05 15:10:00,58.13,58.19,58.12,58.17,45840.0,51.9163,51.9699,51.9074,51.952,45840.0
2016-05-05 15:15:00,58.17,58.18,58.11,58.17,57679.0,51.952,51.961,51.8985,51.952,57679.0
2016-05-05 15:20:00,58.17,58.24,58.16,58.24,63272.0,51.952,52.0146,51.9431,52.0146,63272.0
2016-05-05 15:25:00,58.25,58.25,58.13,58.14,84254.0,52.0235,52.0235,51.9163,51.9252,84254.0
2016-05-05 15:30:00,58.14,58.17,58.11,58.16,92647.0,51.9252,51.952,51.8985,51.9431,92647.0
2016-05-05 15:35:00,58.16,58.16,58.12,58.15,89221.0,51.9431,51.9431,51.9074,51.9342,89221.0
2016-05-05 15:40:00,58.15,58.16,58.13,58.13,160676.0,51.9342,51.9431,51.9163,51.9163,160676.0
2016-05-05 15:45:00,58.13,58.16,58.13,58.14,161549.0,51.9163,51.9431,51.9163,51.9252,161549.0
2016-05-05 15:50:00,58.14,58.16,58.13,58.15,116379.0,51.9252,51.9431,51.9163,51.9342,116379.0
2016-05-05 15:55:00,58.16,58.23,58.12,58.2,317308.0,51.9431,52.0056,51.9074,51.9788,317308.0
2016-05-06 09:30:00,58.16,58.17,57.84,57.9,395572.0,51.9431,51.952,51.6573,51.7109,395572.0
2016-05-06 09:35:00,57.93,58.0,57.81,57.94,71562.0,51.7377,51.8002,51.6305,51.7466,71562.0
2016-05-06 09:40:00,57.94,58.11,57.86,57.87,76998.0,51.7466,51.8985,51.6752,51.6841,76998.0
2016-05-06 09:45:00,57.88,58.04,57.82,57.82,118636.0,51.693,51.8359,51.6395,51.6395,118636.0
2016-05-06 09:50:00,57.82,57.83,57.71,57.79,125048.0,51.6395,51.6484,51.5412,51.6127,125048.0
2016-05-06 09:55:00,57.8,57.8,57.65,57.72,139851.0,51.6216,51.6216,51.4876,51.5501,139851.0
2016-05-06 10:00:00,57.72,57.77,57.65,57.7,126671.0,51.5501,51.5948,51.4876,51.5323,126671.0
2016-05-06 10:05:00,57.69,57.79,57.66,57.67,142492.0,51.5234,51.6127,51.4966,51.5055,142492.0
2016-05-06 10:10:00,57.67,57.69,57.6,57.63,93695.0,51.5055,51.5234,51.443,51.4698,93695.0
2016-05-06 10:15:00,57.63,57.63,57.46,57.48,307075.0,51.4698,51.4698,51.3179,51.3358,307075.0
2016-05-06 10:20:00,57.48,57.55,57.46,57.46,99192.0,51.3358,51.3983,51.3179,51.3179,99192.0
2016-05-06 10:25:00,57.47,57.53,57.38,57.44,116576.0,51.3269,51.3805,51.2465,51.3001,116576.0
2016-05-06 10:30:00,57.43,57.63,57.42,57.59,79098.0,51.2911,51.4698,51.2822,51.434,79098.0
2016-05-06 10:35:00,57.6,57.66,57.49,57.53,69332.0,51.443,51.4966,51.3447,51.3805,69332.0
2016-05-06 10:40:00,57.52,57.6,57.49,57.6,47481.0,51.3715,51.443,51.3447,51.443,47481.0
2016-05-06 10:45:00,57.59,57.62,57.55,57.6,45506.0,51.434,51.4608,51.3983,51.443,45506.0
2016-05-06 10:50:00,57.59,57.65,57.46,57.52,156277.0,51.434,51.4876,51.3179,51.3715,156277.0
2016-05-06 10:55:00,57.53,57.56,57.44,57.55,84595.0,51.3805,51.4072,51.3001,51.3983,84595.0
2016-05-06 11:00:00,57.55,57.61,57.51,57.57,79812.0,51.3983,51.4519,51.3626,51.4162,79812.0
2016-05-06 11:05:00,57.56,57.63,57.52,57.58,82523.0,51.4072,51.4698,51.3715,51.4251,82523.0
2016-05-06 11:10:00,57.58,57.66,57.58,57.6,75726.0,51.4251,51.4966,51.4251,51.443,75726.0
2016-05-06 11:15:00,57.61,57.67,57.6,57.66,61378.0,51.4519,51.5055,51.443,51.4966,61378.0
2016-05-06 11:20:00,57.67,57.68,57.59,57.64,83622.0,51.5055,51.5144,51.434,51.4787,83622.0
2016-05-06 11:25:00,57.64,57.73,57.64,57.72,83104.0,51.4787,51.5591,51.4787,51.5501,83104.0
2016-05-06 11:30:00,57.73,57.8,57.7,57.77,73240.0,51.5591,51.6216,51.5323,51.5948,73240.0
2016-05-06 11:35:00,57.77,57.78,57.69,57.73,69547.0,51.5948,51.6037,51.5234,51.5591,69547.0
2016-05-06 11:40:00,57.73,57.76,57.69,57.75,62150.0,51.5591,51.5859,51.5234,51.5769,62150.0
2016-05-06 11:45:00,57.75,57.76,57.73,57.73,55281.0,51.5769,51.5859,51.5591,51.5591,55281.0
2016-05-06 11:50:00,57.73,57.73,57.7,57.73,54659.0,51.5591,51.5591,51.5323,51.5591,54659.0
2016-05-06 11:55:00,57.73,57.84,57.73,57.83,86771.0,51.5591,51.6573,51.5591,51.6484,86771.0
2016-05-06 12:00:00,57.82,57.84,57.81,57.83,57277.0,51.6395,51.6573,51.6305,51.6484,57277.0
2016-05-06 12:05:00,57.84,57.91,57.83,57.84,99531.0,51.6573,51.7198,51.6484,51.6573,99531.0
2016-05-06 12:10:00,57.84,57.94,57.83,57.94,57801.0,51.6573,51.7466,51.6484,51.7466,57801.0
2016-05-06 12:15:00,57.93,57.95,57.9,57.9,35778.0,51.7377,51.7556,51.7109,51.7109,35778.0
2016-05-06 12:20:00,57.91,57.97,57.9,57.95,41758.0,51.7198,51.7734,51.7109,51.7556,41758.0
2016-05-06 12:25:00,57.95,57.96,57.9,57.92,59645.0,51.7556,51.7645,51.7109,51.7288,59645.0
2016-05-06 12:30:00,57.92,57.93,57.88,57.91,55959.0,51.7288,51.7377,51.693,51.7198,55959.0
2016-05-06 12:35:00,57.91,57.91,57.87,57.9,40837.0,51.7198,51.7198,51.6841,51.7109,40837.0
2016-05-06 12:40:00,57.9,57.94,57.9,57.92,47985.0,51.7109,51.7466,51.7109,51.7288,47985.0
2016-05-06 12:45:00,57.91,57.92,57.84,57.86,70068.0,51.7198,51.7288,51.6573,51.6752,70068.0
2016-05-06 12:50:00,57.86,57.93,57.86,57.93,44602.0,51.6752,51.7377,51.6752,51.7377,44602.0
2016-05-06 12:55:00,57.94,58.05,57.94,58.04,33537.0,51.7466,51.8449,51.7466,51.8359,33537.0
2016-05-06 13:00:00,58.04,58.09,58.03,58.07,22635.0,51.8359,51.8806,51.827,51.8627,22635.0
2016-05-06 13:05:00,58.07,58.12,58.03,58.09,30028.0,51.8627,51.9074,51.827,51.8806,30028.0
2016-05-06 13:10:00,58.09,58.15,58.09,58.12,28616.0,51.8806,51.9342,51.8806,51.9074,28616.0
2016-05-06 13:15:00,58.12,58.21,58.0,58.21,54663.0,51.9074,51.9878,51.8002,51.9878,54663.0
2016-05-06 13:20:00,58.23,58.29,58.23,58.26,77155.0,52.0056,52.0592,52.0056,52.0324,77155.0
2016-05-06 13:25:00,58.27,58.36,58.26,58.27,62412.0,52.0414,52.1217,52.0324,52.0414,62412.0
2016-05-06 13:30:00,58.27,58.27,58.18,58.23,68543.0,52.0414,52.0414,51.961,52.0056,68543.0
2016-05-06 13:35:00,58.23,58.26,58.2,58.26,38571.0,52.0056,52.0324,51.9788,52.0324,38571.0
2016-05-06 13:40:00,58.26,58.26,58.13,58.16,81821.0,52.0324,52.0324,51.9163,51.9431,81821.0
2016-05-06 13:45:00,58.16,58.21,58.16,58.2,28942.0,51.9431,51.9878,51.9431,51.9788,28942.0
2016-05-06 13:50:00,58.2,58.22,58.15,58.17,70637.0,51.9788,51.9967,51.9342,51.952,70637.0
2016-05-06 13:55:00,58.16,58.41,58.15,58.4,97572.0,51.9431,52.1664,51.9342,52.1575,97572.0
2016-05-06 14:00:00,58.4,58.42,58.3,58.39,69512.0,52.1575,52.1753,52.0681,52.1485,69512.0
2016-05-06 14:05:00,58.38,58.43,58.35,58.42,47627.0,52.1396,52.1842,52.1128,52.1753,47627.0
2016-05-06 14:10:00,58.41,58.42,58.27,58.3,100525.0,52.1664,52.1753,52.0414,52.0681,100525.0
2016-05-06 14:15:00,58.29,58.37,58.26,58.36,67225.0,52.0592,52.1307,52.0324,52.1217,67225.0
2016-05-06 14:20:00,58.37,58.39,58.31,58.31,94677.0,52.1307,52.1485,52.0771,52.0771,94677.0
2016-05-06 14:25:00,58.31,58.4,58.3,58.38,101611.0,52.0771,52.1575,52.0681,52.1396,101611.0
2016-05-06 14:30:00,58.37,58.38,58.32,58.33,50129.0,52.1307,52.1396,52.086,52.0949,50129.0
2016-05-06 14:35:00,58.33,58.34,58.28,58.34,58934.0,52.0949,52.1039,52.0503,52.1039,58934.0
2016-05-06 14:40:00,58.33,58.41,58.32,58.39,45921.0,52.0949,52.1664,52.086,52.1485,45921.0
2016-05-06 14:45:00,58.39,58.4,58.33,58.33,33746.0,52.1485,52.1575,52.0949,52.0949,33746.0
2016-05-06 14:50:00,58.34,58.42,58.32,58.39,97295.0,52.1039,52.1753,52.086,52.1485,97295.0
2016-05-06 14:55:00,58.4,58.42,58.35,58.36,78068.0,52.1575,52.1753,52.1128,52.1217,78068.0
2016-05-06 15:00:00,58.36,58.42,58.36,58.39,31072.0,52.1217,52.1753,52.1217,52.1485,31072.0
2016-05-06 15:05:00,58.38,58.38,58.34,58.35,56435.0,52.1396,52.1396,52.1039,52.1128,56435.0
2016-05-06 15:10:00,58.35,58.36,58.31,58.33,53528.0,52.1128,52.1217,52.0771,52.0949,53528.0
2016-05-06 15:15:00,58.34,58.35,58.28,58.34,51126.0,52.1039,52.1128,52.0503,52.1039,51126.0
2016-05-06 15:20:00,58.33,58.41,58.33,58.39,54639.0,52.0949,52.1664,52.0949,52.1485,54639.0
2016-05-06 15:25:00,58.39,58.42,58.38,58.4,62561.0,52.1485,52.1753,52.1396,52.1575,62561.0
2016-05-06 15:30:00,58.39,58.39,58.31,58.31,63605.0,52.1485,52.1485,52.0771,52.0771,63605.0
2016-05-06 15:35:00,58.32,58.35,58.27,58.34,70362.0,52.086,52.1128,52.0414,52.1039,70362.0
2016-05-06 15:40:00,58.35,58.35,58.28,58.3,60414.0,52.1128,52.1128,52.0503,52.0681,60414.0
2016-05-06 15:45:00,58.29,58.33,58.24,58.26,120887.0,52.0592,52.0949,52.0146,52.0324,120887.0
2016-05-06 15:50:00,58.27,58.35,58.26,58.35,79857.0,52.0414,52.1128,52.0324,52.1128,79857.0
2016-05-06 15:55:00,58.35,58.44,58.35,58.43,360150.0,52.1128,52.1932,52.1128,52.1842,360150.0
2016-05-09 09:30:00,58.59,58.66,58.45,58.5,141998.0,52.3271,52.3897,52.2021,52.2468,141998.0
2016-05-09 09:35:00,58.52,58.77,58.49,58.71,53927.0,52.2646,52.4879,52.2378,52.4343,53927.0
2016-05-09 09:40:00,58.74,58.98,58.74,58.95,55543.0,52.4611,52.6755,52.4611,52.6487,55543.0
2016-05-09 09:45:00,58.98,59.09,58.88,58.9,163602.0,52.6755,52.7737,52.5861,52.604,163602.0
2016-05-09 09:50:00,58.9,59.07,58.87,59.04,64424.0,52.604,52.7558,52.5772,52.729,64424.0
2016-05-09 09:55:00,59.04,59.16,58.95,59.16,61058.0,52.729,52.8362,52.6487,52.8362,61058.0
2016-05-09 10:00:00,59.16,59.18,59.08,59.12,63248.0,52.8362,52.8541,52.7648,52.8005,63248.0
2016-05-09 10:05:00,59.12,59.13,58.99,59.09,69904.0,52.8005,52.8094,52.6844,52.7737,69904.0
2016-05-09 10:10:00,59.07,59.12,58.93,58.98,60908.0,52.7558,52.8005,52.6308,52.6755,60908.0
2016-05-09 10:15:00,58.98,59.19,58.98,59.12,64132.0,52.6755,52.863,52.6755,52.8005,64132.0
2016-05-09 10:20:00,59.12,59.19,59.0,59.03,73490.0,52.8005,52.863,52.6933,52.7201,73490.0
2016-05-09 10:25:00,59.02,59.03,58.87,58.88,62314.0,52.7112,52.7201,52.5772,52.5861,62314.0
2016-05-09 10:30:00,58.87,58.97,58.85,58.91,61199.0,52.5772,52.6665,52.5594,52.6129,61199.0
2016-05-09 10:35:00,58.91,58.92,58.81,58.9,65033.0,52.6129,52.6219,52.5236,52.604,65033.0
2016-05-09 10:40:00,58.89,58.94,58.87,58.9,47718.0,52.5951,52.6397,52.5772,52.604,47718.0
2016-05-09 10:45:00,58.9,58.98,58.87,58.97,47593.0,52.604,52.6755,52.5772,52.6665,47593.0
2016-05-09 10:50:00,58.98,59.12,58.98,59.07,76709.0,52.6755,52.8005,52.6755,52.7558,76709.0
2016-05-09 10:55:00,59.07,59.15,59.07,59.07,45054.0,52.7558,52.8273,52.7558,52.7558,45054.0
2016-05-09 11:00:00,59.07,59.08,58.97,59.01,49116.0,52.7558,52.7648,52.6665,52.7023,49116.0
2016-05-09 11:05:00,59.01,59.03,58.97,59.01,86319.0,52.7023,52.7201,52.6665,52.7023,86319.0
2016-05-09 11:10:00,59.01,59.06,58.94,58.94,47558.0,52.7023,52.7469,52.6397,52.6397,47558.0
2016-05-09 11:15:00,58.95,58.95,58.86,58.9,86652.0,52.6487,52.6487,52.5683,52.604,86652.0
2016-05-09 11:20:00,58.9,58.94,58.89,58.92,51719.0,52.604,52.6397,52.5951,52.6219,51719.0
2016-05-09 11:25:00,58.92,58.93,58.83,58.85,55336.0,52.6219,52.6308,52.5415,52.5594,55336.0
2016-05-09 11:30:00,58.84,58.85,58.77,58.79,41447.0,52.5504,52.5594,52.4879,52.5058,41447.0
2016-05-09 11:35:00,58.79,58.87,58.78,58.86,41414.0,52.5058,52.5772,52.4968,52.5683,41414.0
2016-05-09 11:40:00,58.86,58.95,58.83,58.94,54055.0,52.5683,52.6487,52.5415,52.6397,54055.0
2016-05-09 11:45:00,58.94,59.02,58.92,58.92,39958.0,52.6397,52.7112,52.6219,52.6219,39958.0
2016-05-09 11:50:00,58.93,58.94,58.84,58.84,26751.0,52.6308,52.6397,52.5504,52.5504,26751.0
2016-05-09 11:55:00,58.84,58.86,58.83,58.85,28519.0,52.5504,52.5683,52.5415,52.5594,28519.0
2016-05-09 12:00:00,58.86,58.87,58.83,58.86,80757.0,52.5683,52.5772,52.5415,52.5683,80757.0
2016-05-09 12:05:00,58.87,58.9,58.84,58.86,45874.0,52.5772,52.604,52.5504,52.5683,45874.0
2016-05-09 12:10:00,58.85,58.86,58.83,58.85,34518.0,52.5594,52.5683,52.5415,52.5594,34518.0
2016-05-09 12:15:00,58.84,58.88,58.83,58.87,50541.0,52.5504,52.5861,52.5415,52.5772,50541.0
2016-05-09 12:20:00,58.87,58.9,58.85,58.9,32582.0,52.5772,52.604,52.5594,52.604,32582.0
2016-05-09 12:25:00,58.9,58.92,58.85,58.86,24381.0,52.604,52.6219,52.5594,52.5683,24381.0
2016-05-09 12:30:00,58.87,58.88,58.82,58.84,39767.0,52.5772,52.5861,52.5326,52.5504,39767.0
2016-05-09 12:35:00,58.84,58.86,58.82,58.84,30755.0,52.5504,52.5683,52.5326,52.5504,30755.0
2016-05-09 12:40:00,58.85,58.85,58.77,58.78,23557.0,52.5594,52.5594,52.4879,52.4968,23557.0
2016-05-09 12:45:00,58.77,58.81,58.76,58.8,40515.0,52.4879,52.5236,52.479,52.5147,40515.0
2016-05-09 12:50:00,58.79,58.81,58.78,58.79,40874.0,52.5058,52.5236,52.4968,52.5058,40874.0
2016-05-09 12:55:00,58.79,58.81,58.78,58.79,39810.0,52.5058,52.5236,52.4968,52.5058,39810.0
2016-05-09 13:00:00,58.79,58.81,58.77,58.8,27579.0,52.5058,52.5236,52.4879,52.5147,27579.0
2016-05-09 13:05:00,58.8,58.8,58.73,58.75,46806.0,52.5147,52.5147,52.4522,52.47,46806.0
2016-05-09 13:10:00,58.76,58.8,58.75,58.77,44561.0,52.479,52.5147,52.47,52.4879,44561.0
2016-05-09 13:15:00,58.77,58.81,58.73,58.79,68924.0,52.4879,52.5236,52.4522,52.5058,68924.0
2016-05-09 13:20:00,58.8,58.8,58.71,58.72,27415.0,52.5147,52.5147,52.4343,52.4433,27415.0
2016-05-09 13:25:00,58.72,58.74,58.67,58.68,42292.0,52.4433,52.4611,52.3986,52.4075,42292.0
2016-05-09 13:30:00,58.68,58.76,58.67,58.73,47031.0,52.4075,52.479,52.3986,52.4522,47031.0
2016-05-09 13:35:00,58.73,58.75,58.63,58.64,31245.0,52.4522,52.47,52.3629,52.3718,31245.0
2016-05-09 13:40:00,58.63,58.7,58.62,58.68,58155.0,52.3629,52.4254,52.3539,52.4075,58155.0
2016-05-09 13:45:00,58.69,58.75,58.68,58.71,57921.0,52.4165,52.47,52.4075,52.4343,57921.0
2016-05-09 13:50:00,58.71,58.75,58.7,58.73,64237.0,52.4343,52.47,52.4254,52.4522,64237.0
2016-05-09 13:55:00,58.73,58.73,58.68,58.68,85437.0,52.4522,52.4522,52.4075,52.4075,85437.0
2016-05-09 14:00:00,58.68,58.68,58.61,58.62,65355.0,52.4075,52.4075,52.345,52.3539,65355.0
2016-05-09 14:05:00,58.62,58.64,58.58,58.62,57615.0,52.3539,52.3718,52.3182,52.3539,57615.0
2016-05-09 14:10:00,58.62,58.67,58.6,58.63,50675.0,52.3539,52.3986,52.3361,52.3629,50675.0
2016-05-09 14:15:00,58.63,58.64,58.6,58.63,41830.0,52.3629,52.3718,52.3361,52.3629,41830.0
2016-05-09 14:20:00,58.64,58.73,58.62,58.73,56726.0,52.3718,52.4522,52.3539,52.4522,56726.0
2016-05-09 14:25:00,58.73,58.82,58.73,58.8,52626.0,52.4522,52.5326,52.4522,52.5147,52626.0
2016-05-09 14:30:00,58.8,58.81,58.7,58.71,58800.0,52.5147,52.5236,52.4254,52.4343,58800.0
2016-05-09 14:35:00,58.71,58.72,58.67,58.72,51055.0,52.4343,52.4433,52.3986,52.4433,51055.0
2016-05-09 14:40:00,58.71,58.75,58.71,58.74,48485.0,52.4343,52.47,52.4343,52.4611,48485.0
2016-05-09 14:45:00,58.74,58.75,58.71,58.75,67082.0,52.4611,52.47,52.4343,52.47,67082.0
2016-05-09 14:50:00,58.75,58.81,58.74,58.78,56778.0,52.47,52.5236,52.4611,52.4968,56778.0
2016-05-09 14:55:00,58.77,58.79,58.74,58.78,71662.0,52.4879,52.5058,52.4611,52.4968,71662.0
2016-05-09 15:00:00,58.77,58.82,58.77,58.78,66520.0,52.4879,52.5326,52.4879,52.4968,66520.0
2016-05-09 15:05:00,58.78,58.78,58.69,58.7,56029.0,52.4968,52.4968,52.4165,52.4254,56029.0
2016-05-09 15:10:00,58.7,58.76,58.69,58.76,46766.0,52.4254,52.479,52.4165,52.479,46766.0
2016-05-09 15:15:00,58.76,58.79,58.74,58.79,68937.0,52.479,52.5058,52.4611,52.5058,68937.0
2016-05-09 15:20:00,58.78,58.84,58.78,58.8,40690.0,52.4968,52.5504,52.4968,52.5147,40690.0
2016-05-09 15:25:00,58.8,58.85,58.79,58.82,62090.0,52.5147,52.5594,52.5058,52.5326,62090.0
2016-05-09 15:30:00,58.82,58.82,58.77,58.81,79324.0,52.5326,52.5326,52.4879,52.5236,79324.0
2016-05-09 15:35:00,58.81,58.84,58.79,58.8,60795.0,52.5236,52.5504,52.5058,52.5147,60795.0
2016-05-09 15:40:00,58.8,58.83,58.78,58.8,99041.0,52.5147,52.5415,52.4968,52.5147,99041.0
2016-05-09 15:45:00,58.8,58.82,58.76,58.78,108009.0,52.5147,52.5326,52.479,52.4968,108009.0
2016-05-09 15:50:00,58.77,58.78,58.73,58.73,111315.0,52.4879,52.4968,52.4522,52.4522,111315.0
2016-05-09 15:55:00,58.74,58.79,58.68,58.73,301220.0,52.4611,52.5058,52.4075,52.4522,301220.0
2016-05-10 09:30:00,58.61,59.38,58.61,59.37,275742.0,52.345,53.0327,52.345,53.0238,275742.0
2016-05-10 09:35:00,59.37,59.4,59.2,59.22,123934.0,53.0238,53.0506,52.8719,52.8898,123934.0
2016-05-10 09:40:00,59.21,59.66,59.14,59.58,168256.0,52.8809,53.2828,52.8184,53.2113,168256.0
2016-05-10 09:45:00,59.57,59.99,59.56,59.78,247662.0,53.2024,53.5775,53.1935,53.3899,247662.0
2016-05-10 09:50:00,59.78,59.79,59.55,59.6,133266.0,53.3899,53.3989,53.1845,53.2292,133266.0
2016-05-10 09:55:00,59.6,59.68,59.51,59.64,102852.0,53.2292,53.3006,53.1488,53.2649,102852.0
2016-05-10 10:00:00,59.64,59.65,59.45,59.49,127558.0,53.2649,53.2738,53.0952,53.1309,127558.0
2016-05-10 10:05:00,59.49,59.5,59.34,59.43,51653.0,53.1309,53.1399,52.997,53.0774,51653.0
2016-05-10 10:10:00,59.43,59.52,59.33,59.33,122842.0,53.0774,53.1577,52.988,52.988,122842.0
2016-05-10 10:15:00,59.34,59.48,59.3,59.48,56043.0,52.997,53.122,52.9613,53.122,56043.0
2016-05-10 10:20:00,59.48,59.51,59.39,59.43,65112.0,53.122,53.1488,53.0416,53.0774,65112.0
2016-05-10 10:25:00,59.43,59.47,59.31,59.33,44752.0,53.0774,53.1131,52.9702,52.988,44752.0
2016-05-10 10:30:00,59.32,59.34,59.23,59.33,71696.0,52.9791,52.997,52.8987,52.988,71696.0
2016-05-10 10:35:00,59.33,59.42,59.32,59.33,65722.0,52.988,53.0684,52.9791,52.988,65722.0
2016-05-10 10:40:00,59.34,59.43,59.33,59.4,87236.0,52.997,53.0774,52.988,53.0506,87236.0
2016-05-10 10:45:00,59.4,59.43,59.25,59.28,71181.0,53.0506,53.0774,52.9166,52.9434,71181.0
2016-05-10 10:50:00,59.28,59.34,59.21,59.29,51991.0,52.9434,52.997,52.8809,52.9523,51991.0
2016-05-10 10:55:00,59.3,59.36,59.27,59.29,39585.0,52.9613,53.0148,52.9345,52.9523,39585.0
2016-05-10 11:00:00,59.29,59.3,59.19,59.22,58095.0,52.9523,52.9613,52.863,52.8898,58095.0
2016-05-10 11:05:00,59.21,59.23,59.11,59.15,42658.0,52.8809,52.8987,52.7916,52.8273,42658.0
2016-05-10 11:10:00,59.14,59.17,59.08,59.09,43094.0,52.8184,52.8451,52.7648,52.7737,43094.0
2016-05-10 11:15:00,59.09,59.19,59.07,59.08,34370.0,52.7737,52.863,52.7558,52.7648,34370.0
2016-05-10 11:20:00,59.08,59.08,59.0,59.04,73546.0,52.7648,52.7648,52.6933,52.729,73546.0
2016-05-10 11:25:00,59.03,59.09,59.0,59.01,101245.0,52.7201,52.7737,52.6933,52.7023,101245.0
2016-05-10 11:30:00,59.01,59.09,59.0,59.09,45172.0,52.7023,52.7737,52.6933,52.7737,45172.0
2016-05-10 11:35:00,59.1,59.12,59.05,59.06,34522.0,52.7826,52.8005,52.738,52.7469,34522.0
2016-05-10 11:40:00,59.06,59.07,59.01,59.02,50776.0,52.7469,52.7558,52.7023,52.7112,50776.0
2016-05-10 11:45:00,59.02,59.07,59.01,59.06,38432.0,52.7112,52.7558,52.7023,52.7469,38432.0
2016-05-10 11:50:00,59.06,59.11,59.03,59.07,39952.0,52.7469,52.7916,52.7201,52.7558,39952.0
2016-05-10 11:55:00,59.08,59.14,59.06,59.12,58565.0,52.7648,52.8184,52.7469,52.8005,58565.0
2016-05-10 12:00:00,59.12,59.18,59.12,59.16,58568.0,52.8005,52.8541,52.8005,52.8362,58568.0
2016-05-10 12:05:00,59.15,59.19,59.15,59.17,62197.0,52.8273,52.863,52.8273,52.8451,62197.0
2016-05-10 12:10:00,59.16,59.22,59.15,59.17,52403.0,52.8362,52.8898,52.8273,52.8451,52403.0
2016-05-10 12:15:00,59.17,59.21,59.14,59.14,28434.0,52.8451,52.8809,52.8184,52.8184,28434.0
2016-05-10 12:20:00,59.14,59.18,59.11,59.15,42694.0,52.8184,52.8541,52.7916,52.8273,42694.0
2016-05-10 12:25:00,59.15,59.19,59.09,59.13,48564.0,52.8273,52.863,52.7737,52.8094,48564.0
2016-05-10 12:30:00,59.14,59.16,59.08,59.09,75755.0,52.8184,52.8362,52.7648,52.7737,75755.0
2016-05-10 12:35:00,59.08,59.14,59.04,59.05,74559.0,52.7648,52.8184,52.729,52.738,74559.0
2016-05-10 12:40:00,59.05,59.05,59.0,59.04,45152.0,52.738,52.738,52.6933,52.729,45152.0
2016-05-10 12:45:00,59.04,59.09,58.99,59.09,116092.0,52.729,52.7737,52.6844,52.7737,116092.0
2016-05-10 12:50:00,59.09,59.1,59.04,59.05,33113.0,52.7737,52.7826,52.729,52.738,33113.0
2016-05-10 12:55:00,59.06,59.09,59.02,59.09,46533.0,52.7469,52.7737,52.7112,52.7737,46533.0
2016-05-10 13:00:00,59.09,59.15,59.09,59.11,32873.0,52.7737,52.8273,52.7737,52.7916,32873.0
2016-05-10 13:05:00,59.11,59.24,59.1,59.23,47582.0,52.7916,52.9077,52.7826,52.8987,47582.0
2016-05-10 13:10:00,59.22,59.29,59.2,59.24,98050.0,52.8898,52.9523,52.8719,52.9077,98050.0
2016-05-10 13:15:00,59.24,59.35,59.21,59.22,120683.0,52.9077,53.0059,52.8809,52.8898,120683.0
2016-05-10 13:20:00,59.21,59.22,59.13,59.17,36868.0,52.8809,52.8898,52.8094,52.8451,36868.0
2016-05-10 13:25:00,59.16,59.18,59.1,59.11,70256.0,52.8362,52.8541,52.7826,52.7916,70256.0
2016-05-10 13:30:00,59.1,59.2,59.08,59.2,32136.0,52.7826,52.8719,52.7648,52.8719,32136.0
2016-05-10 13:35:00,59.2,59.21,59.09,59.11,24347.0,52.8719,52.8809,52.7737,52.7916,24347.0
2016-05-10 13:40:00,59.11,59.13,59.05,59.08,30168.0,52.7916,52.8094,52.738,52.7648,30168.0
2016-05-10 13:45:00,59.09,59.13,59.04,59.06,52889.0,52.7737,52.8094,52.729,52.7469,52889.0
2016-05-10 13:50:00,59.05,59.14,59.04,59.12,81403.0,52.738,52.8184,52.729,52.8005,81403.0
2016-05-10 13:55:00,59.11,59.19,59.1,59.16,29834.0,52.7916,52.863,52.7826,52.8362,29834.0
2016-05-10 14:00:00,59.15,59.24,59.15,59.23,62178.0,52.8273,52.9077,52.8273,52.8987,62178.0
2016-05-10 14:05:00,59.24,59.27,59.21,59.24,43320.0,52.9077,52.9345,52.8809,52.9077,43320.0
2016-05-10 14:10:00,59.24,59.26,59.17,59.17,66540.0,52.9077,52.9255,52.8451,52.8451,66540.0
2016-05-10 14:15:00,59.18,59.18,59.05,59.05,156694.0,52.8541,52.8541,52.738,52.738,156694.0
2016-05-10 14:20:00,59.07,59.14,59.06,59.14,38032.0,52.7558,52.8184,52.7469,52.8184,38032.0
2016-05-10 14:25:00,59.13,59.26,59.13,59.22,73288.0,52.8094,52.9255,52.8094,52.8898,73288.0
2016-05-10 14:30:00,59.22,59.23,59.1,59.11,66391.0,52.8898,52.8987,52.7826,52.7916,66391.0
2016-05-10 14:35:00,59.11,59.19,59.11,59.19,54151.0,52.7916,52.863,52.7916,52.863,54151.0
2016-05-10 14:40:00,59.19,59.23,59.17,59.21,43262.0,52.863,52.8987,52.8451,52.8809,43262.0
2016-05-10 14:45:00,59.21,59.24,59.18,59.19,88126.0,52.8809,52.9077,52.8541,52.863,88126.0
2016-05-10 14:50:00,59.19,59.21,59.17,59.21,33438.0,52.863,52.8809,52.8451,52.8809,33438.0
2016-05-10 14:55:00,59.21,59.21,59.15,59.16,58858.0,52.8809,52.8809,52.8273,52.8362,58858.0
2016-05-10 15:00:00,59.16,59.24,59.13,59.24,28826.0,52.8362,52.9077,52.8094,52.9077,28826.0
2016-05-10 15:05:00,59.23,59.25,59.19,59.25,58072.0,52.8987,52.9166,52.863,52.9166,58072.0
2016-05-10 15:10:00,59.25,59.27,59.2,59.23,100587.0,52.9166,52.9345,52.8719,52.8987,100587.0
2016-05-10 15:15:00,59.22,59.29,59.22,59.26,57631.0,52.8898,52.9523,52.8898,52.9255,57631.0
2016-05-10 15:20:00,59.26,59.28,59.23,59.28,62672.0,52.9255,52.9434,52.8987,52.9434,62672.0
2016-05-10 15:25:00,59.28,59.32,59.17,59.2,666300.0,52.9434,52.9791,52.8451,52.8719,666300.0
2016-05-10 15:30:00,59.2,59.2,59.16,59.17,365501.0,52.8719,52.8719,52.8362,52.8451,365501.0
2016-05-10 15:35:00,59.17,59.17,59.12,59.16,71206.0,52.8451,52.8451,52.8005,52.8362,71206.0
2016-05-10 15:40:00,59.15,59.17,59.14,59.17,145979.0,52.8273,52.8451,52.8184,52.8451,145979.0
2016-05-10 15:45:00,59.16,59.18,59.14,59.15,143215.0,52.8362,52.8541,52.8184,52.8273,143215.0
2016-05-10 15:50:00,59.16,59.17,59.14,59.14,124551.0,52.8362,52.8451,52.8184,52.8184,124551.0
2016-05-10 15:55:00,59.14,59.23,59.13,59.2,336728.0,52.8184,52.8987,52.8094,52.8719,336728.0
2016-05-11 09:30:00,58.5,58.68,58.43,58.43,355823.0,52.2468,52.4075,52.1842,52.1842,355823.0
2016-05-11 09:35:00,58.44,58.44,57.98,58.07,365365.0,52.1932,52.1932,51.7824,51.8627,365365.0
2016-05-11 09:40:00,58.06,58.12,57.92,57.96,300328.0,51.8538,51.9074,51.7288,51.7645,300328.0
2016-05-11 09:45:00,57.99,58.09,57.85,57.88,234089.0,51.7913,51.8806,51.6662,51.693,234089.0
2016-05-11 09:50:00,57.88,58.05,57.84,58.02,148931.0,51.693,51.8449,51.6573,51.8181,148931.0
2016-05-11 09:55:00,58.01,58.02,57.72,57.92,234208.0,51.8091,51.8181,51.5501,51.7288,234208.0
2016-05-11 10:00:00,57.91,57.96,57.86,57.9,87940.0,51.7198,51.7645,51.6752,51.7109,87940.0
2016-05-11 10:05:00,57.9,57.9,57.7,57.88,188103.0,51.7109,51.7109,51.5323,51.693,188103.0
2016-05-11 10:10:00,57.88,57.9,57.67,57.77,111041.0,51.693,51.7109,51.5055,51.5948,111041.0
2016-05-11 10:15:00,57.77,57.78,57.58,57.71,173071.0,51.5948,51.6037,51.4251,51.5412,173071.0
2016-05-11 10:20:00,57.71,57.79,57.64,57.71,104056.0,51.5412,51.6127,51.4787,51.5412,104056.0
2016-05-11 10:25:00,57.72,57.78,57.67,57.73,156191.0,51.5501,51.6037,51.5055,51.5591,156191.0
2016-05-11 10:30:00,57.75,57.82,57.41,57.46,383937.0,51.5769,51.6395,51.2733,51.3179,383937.0
2016-05-11 10:35:00,57.46,57.51,57.25,57.32,457586.0,51.3179,51.3626,51.1304,51.1929,457586.0
2016-05-11 10:40:00,57.33,57.38,57.29,57.3,129210.0,51.2018,51.2465,51.1661,51.175,129210.0
2016-05-11 10:45:00,57.31,57.32,57.19,57.26,264160.0,51.184,51.1929,51.0768,51.1393,264160.0
2016-05-11 10:50:00,57.25,57.26,57.14,57.2,218093.0,51.1304,51.1393,51.0321,51.0857,218093.0
2016-05-11 10:55:00,57.2,57.3,57.17,57.25,148789.0,51.0857,51.175,51.0589,51.1304,148789.0
2016-05-11 11:00:00,57.25,57.34,57.22,57.31,210887.0,51.1304,51.2108,51.1036,51.184,210887.0
2016-05-11 11:05:00,57.31,57.32,57.15,57.21,149388.0,51.184,51.1929,51.0411,51.0947,149388.0
2016-05-11 11:10:00,57.21,57.33,57.21,57.32,92740.0,51.0947,51.2018,51.0947,51.1929,92740.0
2016-05-11 11:15:00,57.32,57.33,57.18,57.19,129701.0,51.1929,51.2018,51.0679,51.0768,129701.0
2016-05-11 11:20:00,57.19,57.23,57.02,57.08,175702.0,51.0768,51.1125,50.925,50.9786,175702.0
2016-05-11 11:25:00,57.08,57.1,56.97,57.0,212930.0,50.9786,50.9964,50.8803,50.9071,212930.0
2016-05-11 11:30:00,57.0,57.08,56.94,57.01,274551.0,50.9071,50.9786,50.8535,50.916,274551.0
2016-05-11 11:35:00,57.02,57.16,57.01,57.02,114207.0,50.925,51.05,50.916,50.925,114207.0
2016-05-11 11:40:00,57.03,57.06,56.99,57.05,63009.0,50.9339,50.9607,50.8982,50.9518,63009.0
2016-05-11 11:45:00,57.05,57.08,57.02,57.04,76471.0,50.9518,50.9786,50.925,50.9428,76471.0
2016-05-11 11:50:00,57.04,57.12,56.94,57.09,356191.0,50.9428,51.0143,50.8535,50.9875,356191.0
2016-05-11 11:55:00,57.09,57.09,56.85,56.92,206702.0,50.9875,50.9875,50.7731,50.8357,206702.0
2016-05-11 12:00:00,56.92,57.05,56.92,57.05,120545.0,50.8357,50.9518,50.8357,50.9518,120545.0
2016-05-11 12:05:00,57.06,57.12,57.05,57.09,74094.0,50.9607,51.0143,50.9518,50.9875,74094.0
2016-05-11 12:10:00,57.08,57.13,57.05,57.05,108107.0,50.9786,51.0232,50.9518,50.9518,108107.0
2016-05-11 12:15:00,57.05,57.13,57.0,57.12,131263.0,50.9518,51.0232,50.9071,51.0143,131263.0
2016-05-11 12:20:00,57.12,57.24,57.07,57.23,136886.0,51.0143,51.1215,50.9696,51.1125,136886.0
2016-05-11 12:25:00,57.23,57.39,57.19,57.36,152746.0,51.1125,51.2554,51.0768,51.2286,152746.0
2016-05-11 12:30:00,57.35,57.4,57.31,57.4,74548.0,51.2197,51.2643,51.184,51.2643,74548.0
2016-05-11 12:35:00,57.4,57.4,57.22,57.23,100494.0,51.2643,51.2643,51.1036,51.1125,100494.0
2016-05-11 12:40:00,57.23,57.32,57.17,57.18,85606.0,51.1125,51.1929,51.0589,51.0679,85606.0
2016-05-11 12:45:00,57.17,57.2,57.14,57.15,124846.0,51.0589,51.0857,51.0321,51.0411,124846.0
2016-05-11 12:50:00,57.14,57.15,57.02,57.04,81513.0,51.0321,51.0411,50.925,50.9428,81513.0
2016-05-11 12:55:00,57.04,57.25,57.02,57.25,66410.0,50.9428,51.1304,50.925,51.1304,66410.0
2016-05-11 13:00:00,57.23,57.24,57.07,57.09,68577.0,51.1125,51.1215,50.9696,50.9875,68577.0
2016-05-11 13:05:00,57.1,57.16,57.09,57.1,70905.0,50.9964,51.05,50.9875,50.9964,70905.0
2016-05-11 13:10:00,57.1,57.25,57.08,57.24,83255.0,50.9964,51.1304,50.9786,51.1215,83255.0
2016-05-11 13:15:00,57.24,57.25,57.08,57.1,50525.0,51.1215,51.1304,50.9786,50.9964,50525.0
2016-05-11 13:20:00,57.09,57.23,57.06,57.15,81008.0,50.9875,51.1125,50.9607,51.0411,81008.0
2016-05-11 13:25:00,57.15,57.26,57.13,57.26,59219.0,51.0411,51.1393,51.0232,51.1393,59219.0
2016-05-11 13:30:00,57.25,57.29,57.21,57.22,79201.0,51.1304,51.1661,51.0947,51.1036,79201.0
2016-05-11 13:35:00,57.22,57.28,57.17,57.26,64381.0,51.1036,51.1572,51.0589,51.1393,64381.0
2016-05-11 13:40:00,57.27,57.29,57.23,57.25,75718.0,51.1482,51.1661,51.1125,51.1304,75718.0
2016-05-11 13:45:00,57.24,57.31,57.24,57.31,51057.0,51.1215,51.184,51.1215,51.184,51057.0
2016-05-11 13:50:00,57.31,57.32,57.21,57.23,91180.0,51.184,51.1929,51.0947,51.1125,91180.0
2016-05-11 13:55:00,57.24,57.28,57.17,57.18,95221.0,51.1215,51.1572,51.0589,51.0679,95221.0
2016-05-11 14:00:00,57.17,57.2,57.13,57.15,72912.0,51.0589,51.0857,51.0232,51.0411,72912.0
2016-05-11 14:05:00,57.16,57.17,57.11,57.15,73982.0,51.05,51.0589,51.0053,51.0411,73982.0
2016-05-11 14:10:00,57.14,57.19,57.08,57.1,60337.0,51.0321,51.0768,50.9786,50.9964,60337.0
2016-05-11 14:15:00,57.1,57.12,57.04,57.06,82204.0,50.9964,51.0143,50.9428,50.9607,82204.0
2016-05-11 14:20:00,57.05,57.12,57.05,57.1,68415.0,50.9518,51.0143,50.9518,50.9964,68415.0
2016-05-11 14:25:00,57.11,57.11,57.01,57.05,89673.0,51.0053,51.0053,50.916,50.9518,89673.0
2016-05-11 14:30:00,57.05,57.12,57.03,57.08,42342.0,50.9518,51.0143,50.9339,50.9786,42342.0
2016-05-11 14:35:00,57.08,57.12,57.04,57.11,48107.0,50.9786,51.0143,50.9428,51.0053,48107.0
2016-05-11 14:40:00,57.11,57.17,57.1,57.11,73894.0,51.0053,51.0589,50.9964,51.0053,73894.0
2016-05-11 14:45:00,57.11,57.11,57.02,57.04,88055.0,51.0053,51.0053,50.925,50.9428,88055.0
2016-05-11 14:50:00,57.04,57.07,57.0,57.02,110895.0,50.9428,50.9696,50.9071,50.925,110895.0
2016-05-11 14:55:00,57.01,57.11,56.97,57.11,127017.0,50.916,51.0053,50.8803,51.0053,127017.0
2016-05-11 15:00:00,57.1,57.17,57.1,57.15,82735.0,50.9964,51.0589,50.9964,51.0411,82735.0
2016-05-11 15:05:00,57.15,57.25,57.15,57.25,113150.0,51.0411,51.1304,51.0411,51.1304,113150.0
2016-05-11 15:10:00,57.25,57.28,57.06,57.08,227774.0,51.1304,51.1572,50.9607,50.9786,227774.0
2016-05-11 15:15:00,57.09,57.13,57.06,57.06,104538.0,50.9875,51.0232,50.9607,50.9607,104538.0
2016-05-11 15:20:00,57.05,57.14,57.04,57.12,112145.0,50.9518,51.0321,50.9428,51.0143,112145.0
2016-05-11 15:25:00,57.11,57.13,57.05,57.08,185352.0,51.0053,51.0232,50.9518,50.9786,185352.0
2016-05-11 15:30:00,57.07,57.13,57.05,57.11,97141.0,50.9696,51.0232,50.9518,51.0053,97141.0
2016-05-11 15:35:00,57.11,57.13,57.06,57.07,155965.0,51.0053,51.0232,50.9607,50.9696,155965.0
2016-05-11 15:40:00,57.07,57.09,57.02,57.03,93201.0,50.9696,50.9875,50.925,50.9339,93201.0
2016-05-11 15:45:00,57.03,57.07,57.0,57.01,196373.0,50.9339,50.9696,50.9071,50.916,196373.0
2016-05-11 15:50:00,57.01,57.03,56.98,57.01,213500.0,50.916,50.9339,50.8892,50.916,213500.0
2016-05-11 15:55:00,57.02,57.05,57.0,57.01,539381.0,50.925,50.9518,50.9071,50.916,539381.0
2016-05-12 09:30:00,57.52,57.86,57.31,57.75,381722.0,51.3715,51.6752,51.184,51.5769,381722.0
2016-05-12 09:35:00,57.75,57.76,57.45,57.48,178586.0,51.5769,51.5859,51.309,51.3358,178586.0
2016-05-12 09:40:00,57.48,57.74,57.38,57.72,161902.0,51.3358,51.568,51.2465,51.5501,161902.0
2016-05-12 09:45:00,57.72,57.97,57.72,57.81,182240.0,51.5501,51.7734,51.5501,51.6305,182240.0
2016-05-12 09:50:00,57.82,58.09,57.81,57.98,214198.0,51.6395,51.8806,51.6305,51.7824,214198.0
2016-05-12 09:55:00,57.99,58.12,57.9,57.91,154012.0,51.7913,51.9074,51.7109,51.7198,154012.0
2016-05-12 10:00:00,57.88,57.99,57.86,57.92,87755.0,51.693,51.7913,51.6752,51.7288,87755.0
2016-05-12 10:05:00,57.93,57.93,57.82,57.86,75739.0,51.7377,51.7377,51.6395,51.6752,75739.0
2016-05-12 10:10:00,57.84,57.98,57.82,57.96,66714.0,51.6573,51.7824,51.6395,51.7645,66714.0
2016-05-12 10:15:00,57.95,57.96,57.75,57.77,85634.0,51.7556,51.7645,51.5769,51.5948,85634.0
2016-05-12 10:20:00,57.78,57.87,57.77,57.85,56924.0,51.6037,51.6841,51.5948,51.6662,56924.0
2016-05-12 10:25:00,57.85,57.91,57.81,57.89,60268.0,51.6662,51.7198,51.6305,51.702,60268.0
2016-05-12 10:30:00,57.89,57.9,57.6,57.66,86330.0,51.702,51.7109,51.443,51.4966,86330.0
2016-05-12 10:35:00,57.66,57.79,57.63,57.77,71001.0,51.4966,51.6127,51.4698,51.5948,71001.0
2016-05-12 10:40:00,57.78,57.82,57.66,57.69,60537.0,51.6037,51.6395,51.4966,51.5234,60537.0
2016-05-12 10:45:00,57.7,57.75,57.67,57.7,89992.0,51.5323,51.5769,51.5055,51.5323,89992.0
2016-05-12 10:50:00,57.69,57.91,57.67,57.86,120463.0,51.5234,51.7198,51.5055,51.6752,120463.0
2016-05-12 10:55:00,57.86,57.89,57.73,57.74,123346.0,51.6752,51.702,51.5591,51.568,123346.0
2016-05-12 11:00:00,57.74,57.79,57.65,57.66,111927.0,51.568,51.6127,51.4876,51.4966,111927.0
2016-05-12 11:05:00,57.66,57.76,57.65,57.69,77998.0,51.4966,51.5859,51.4876,51.5234,77998.0
2016-05-12 11:10:00,57.69,57.74,57.66,57.74,60234.0,51.5234,51.568,51.4966,51.568,60234.0
2016-05-12 11:15:00,57.75,57.8,57.73,57.77,100427.0,51.5769,51.6216,51.5591,51.5948,100427.0
2016-05-12 11:20:00,57.77,57.84,57.74,57.77,76793.0,51.5948,51.6573,51.568,51.5948,76793.0
2016-05-12 11:25:00,57.78,57.88,57.77,57.87,88004.0,51.6037,51.693,51.5948,51.6841,88004.0
2016-05-12 11:30:00,57.87,57.9,57.82,57.84,101394.0,51.6841,51.7109,51.6395,51.6573,101394.0
2016-05-12 11:35:00,57.84,57.86,57.73,57.73,62706.0,51.6573,51.6752,51.5591,51.5591,62706.0
2016-05-12 11:40:00,57.74,57.85,57.73,57.75,89134.0,51.568,51.6662,51.5591,51.5769,89134.0
2016-05-12 11:45:00,57.75,57.75,57.62,57.63,121004.0,51.5769,51.5769,51.4608,51.4698,121004.0
2016-05-12 11:50:00,57.63,57.67,57.61,57.62,44791.0,51.4698,51.5055,51.4519,51.4608,44791.0
2016-05-12 11:55:00,57.63,57.7,57.55,57.55,45966.0,51.4698,51.5323,51.3983,51.3983,45966.0
2016-05-12 12:00:00,57.55,57.59,57.51,57.53,59511.0,51.3983,51.434,51.3626,51.3805,59511.0
2016-05-12 12:05:00,57.52,57.59,57.48,57.58,61275.0,51.3715,51.434,51.3358,51.4251,61275.0
2016-05-12 12:10:00,57.58,57.67,57.57,57.64,54505.0,51.4251,51.5055,51.4162,51.4787,54505.0
2016-05-12 12:15:00,57.63,57.64,57.56,57.56,41616.0,51.4698,51.4787,51.4072,51.4072,41616.0
2016-05-12 12:20:00,57.55,57.6,57.55,57.58,40800.0,51.3983,51.443,51.3983,51.4251,40800.0
2016-05-12 12:25:00,57.58,57.6,57.55,57.6,42822.0,51.4251,51.443,51.3983,51.443,42822.0
2016-05-12 12:30:00,57.59,57.6,57.54,57.58,50561.0,51.434,51.443,51.3894,51.4251,50561.0
2016-05-12 12:35:00,57.57,57.57,57.47,57.48,47908.0,51.4162,51.4162,51.3269,51.3358,47908.0
2016-05-12 12:40:00,57.48,57.57,57.45,57.57,33151.0,51.3358,51.4162,51.309,51.4162,33151.0
2016-05-12 12:45:00,57.57,57.61,57.53,57.61,67572.0,51.4162,51.4519,51.3805,51.4519,67572.0
2016-05-12 12:50:00,57.62,57.74,57.62,57.72,65079.0,51.4608,51.568,51.4608,51.5501,65079.0
2016-05-12 12:55:00,57.73,57.85,57.72,57.84,57201.0,51.5591,51.6662,51.5501,51.6573,57201.0
2016-05-12 13:00:00,57.85,57.86,57.77,57.79,54614.0,51.6662,51.6752,51.5948,51.6127,54614.0
2016-05-12 13:05:00,57.79,57.87,57.79,57.84,71306.0,51.6127,51.6841,51.6127,51.6573,71306.0
2016-05-12 13:10:00,57.85,57.88,57.78,57.79,63496.0,51.6662,51.693,51.6037,51.6127,63496.0
2016-05-12 13:15:00,57.79,57.83,57.76,57.79,51504.0,51.6127,51.6484,51.5859,51.6127,51504.0
2016-05-12 13:20:00,57.79,57.87,57.78,57.87,38244.0,51.6127,51.6841,51.6037,51.6841,38244.0
2016-05-12 13:25:00,57.87,57.94,57.86,57.89,49170.0,51.6841,51.7466,51.6752,51.702,49170.0
2016-05-12 13:30:00,57.88,57.89,57.78,57.83,65003.0,51.693,51.702,51.6037,51.6484,65003.0
2016-05-12 13:35:00,57.82,57.82,57.7,57.71,40177.0,51.6395,51.6395,51.5323,51.5412,40177.0
2016-05-12 13:40:00,57.7,57.84,57.68,57.83,45206.0,51.5323,51.6573,51.5144,51.6484,45206.0
2016-05-12 13:45:00,57.83,57.95,57.83,57.89,67055.0,51.6484,51.7556,51.6484,51.702,67055.0
2016-05-12 13:50:00,57.89,57.94,57.88,57.93,61108.0,51.702,51.7466,51.693,51.7377,61108.0
2016-05-12 13:55:00,57.93,58.01,57.9,57.97,181234.0,51.7377,51.8091,51.7109,51.7734,181234.0
2016-05-12 14:00:00,57.97,58.07,57.96,58.04,93233.0,51.7734,51.8627,51.7645,51.8359,93233.0
2016-05-12 14:05:00,58.04,58.09,58.03,58.06,73746.0,51.8359,51.8806,51.827,51.8538,73746.0
2016-05-12 14:10:00,58.05,58.21,58.04,58.17,118237.0,51.8449,51.9878,51.8359,51.952,118237.0
2016-05-12 14:15:00,58.17,58.2,58.15,58.18,62796.0,51.952,51.9788,51.9342,51.961,62796.0
2016-05-12 14:20:00,58.17,58.28,58.17,58.21,127477.0,51.952,52.0503,51.952,51.9878,127477.0
2016-05-12 14:25:00,58.2,58.22,58.14,58.19,73647.0,51.9788,51.9967,51.9252,51.9699,73647.0
2016-05-12 14:30:00,58.17,58.17,58.1,58.1,72017.0,51.952,51.952,51.8895,51.8895,72017.0
2016-05-12 14:35:00,58.1,58.14,58.07,58.11,69462.0,51.8895,51.9252,51.8627,51.8985,69462.0
2016-05-12 14:40:00,58.11,58.21,58.11,58.2,55220.0,51.8985,51.9878,51.8985,51.9788,55220.0
2016-05-12 14:45:00,58.19,58.27,58.17,58.23,117523.0,51.9699,52.0414,51.952,52.0056,117523.0
2016-05-12 14:50:00,58.23,58.34,58.23,58.3,126869.0,52.0056,52.1039,52.0056,52.0681,126869.0
2016-05-12 14:55:00,58.29,58.34,58.27,58.34,63634.0,52.0592,52.1039,52.0414,52.1039,63634.0
2016-05-12 15:00:00,58.33,58.33,58.28,58.3,74980.0,52.0949,52.0949,52.0503,52.0681,74980.0
2016-05-12 15:05:00,58.3,58.34,58.28,58.3,72956.0,52.0681,52.1039,52.0503,52.0681,72956.0
2016-05-12 15:10:00,58.29,58.33,58.28,58.32,51293.0,52.0592,52.0949,52.0503,52.086,51293.0
2016-05-12 15:15:00,58.31,58.34,58.28,58.3,78642.0,52.0771,52.1039,52.0503,52.0681,78642.0
2016-05-12 15:20:00,58.29,58.29,58.22,58.22,57360.0,52.0592,52.0592,51.9967,51.9967,57360.0
2016-05-12 15:25:00,58.22,58.24,58.18,58.2,95572.0,51.9967,52.0146,51.961,51.9788,95572.0
2016-05-12 15:30:00,58.21,58.21,58.11,58.12,64293.0,51.9878,51.9878,51.8985,51.9074,64293.0
2016-05-12 15:35:00,58.11,58.14,58.07,58.07,79590.0,51.8985,51.9252,51.8627,51.8627,79590.0
2016-05-12 15:40:00,58.08,58.11,58.02,58.06,82328.0,51.8717,51.8985,51.8181,51.8538,82328.0
2016-05-12 15:45:00,58.05,58.08,58.01,58.01,117230.0,51.8449,51.8717,51.8091,51.8091,117230.0
2016-05-12 15:50:00,58.02,58.03,57.98,58.03,251083.0,51.8181,51.827,51.7824,51.827,251083.0
2016-05-12 15:55:00,58.03,58.03,57.92,58.0,396154.0,51.827,51.827,51.7288,51.8002,396154.0
2016-05-13 09:30:00,57.74,57.99,57.29,57.39,368065.0,51.568,51.7913,51.1661,51.2554,368065.0
2016-05-13 09:35:00,57.36,57.67,57.29,57.67,100719.0,51.2286,51.5055,51.1661,51.5055,100719.0
2016-05-13 09:40:00,57.65,57.75,57.63,57.7,115527.0,51.4876,51.5769,51.4698,51.5323,115527.0
2016-05-13 09:45:00,57.7,57.75,57.59,57.69,155018.0,51.5323,51.5769,51.434,51.5234,155018.0
2016-05-13 09:50:00,57.7,57.71,57.61,57.64,54065.0,51.5323,51.5412,51.4519,51.4787,54065.0
2016-05-13 09:55:00,57.61,57.66,57.57,57.6,38177.0,51.4519,51.4966,51.4162,51.443,38177.0
2016-05-13 10:00:00,57.6,57.67,57.56,57.57,88143.0,51.443,51.5055,51.4072,51.4162,88143.0
2016-05-13 10:05:00,57.57,57.6,57.47,57.52,231828.0,51.4162,51.443,51.3269,51.3715,231828.0
2016-05-13 10:10:00,57.51,57.57,57.49,57.54,54754.0,51.3626,51.4162,51.3447,51.3894,54754.0
2016-05-13 10:15:00,57.54,57.65,57.48,57.65,63356.0,51.3894,51.4876,51.3358,51.4876,63356.0
2016-05-13 10:20:00,57.64,57.7,57.59,57.65,75838.0,51.4787,51.5323,51.434,51.4876,75838.0
2016-05-13 10:25:00,57.66,57.79,57.65,57.69,95064.0,51.4966,51.6127,51.4876,51.5234,95064.0
2016-05-13 10:30:00,57.69,57.86,57.64,57.83,77476.0,51.5234,51.6752,51.4787,51.6484,77476.0
2016-05-13 10:35:00,57.84,57.91,57.73,57.78,124162.0,51.6573,51.7198,51.5591,51.6037,124162.0
2016-05-13 10:40:00,57.78,57.79,57.63,57.66,61518.0,51.6037,51.6127,51.4698,51.4966,61518.0
2016-05-13 10:45:00,57.65,57.71,57.61,57.7,62448.0,51.4876,51.5412,51.4519,51.5323,62448.0
2016-05-13 10:50:00,57.7,57.85,57.69,57.82,119671.0,51.5323,51.6662,51.5234,51.6395,119671.0
2016-05-13 10:55:00,57.81,57.84,57.74,57.77,129539.0,51.6305,51.6573,51.568,51.5948,129539.0
2016-05-13 11:00:00,57.77,57.85,57.76,57.84,55363.0,51.5948,51.6662,51.5859,51.6573,55363.0
2016-05-13 11:05:00,57.83,57.91,57.82,57.86,121130.0,51.6484,51.7198,51.6395,51.6752,121130.0
2016-05-13 11:10:00,57.86,57.99,57.86,57.93,112693.0,51.6752,51.7913,51.6752,51.7377,112693.0
2016-05-13 11:15:00,57.93,57.99,57.91,57.98,59253.0,51.7377,51.7913,51.7198,51.7824,59253.0
2016-05-13 11:20:00,57.98,58.05,57.98,58.0,100819.0,51.7824,51.8449,51.7824,51.8002,100819.0
2016-05-13 11:25:00,58.0,58.12,57.98,58.03,129420.0,51.8002,51.9074,51.7824,51.827,129420.0
2016-05-13 11:30:00,58.04,58.07,57.87,57.87,101060.0,51.8359,51.8627,51.6841,51.6841,101060.0
2016-05-13 11:35:00,57.87,57.92,57.83,57.85,50551.0,51.6841,51.7288,51.6484,51.6662,50551.0
2016-05-13 11:40:00,57.86,57.92,57.84,57.88,40241.0,51.6752,51.7288,51.6573,51.693,40241.0
2016-05-13 11:45:00,57.89,57.89,57.82,57.86,38119.0,51.702,51.702,51.6395,51.6752,38119.0
2016-05-13 11:50:00,57.85,57.85,57.78,57.82,31398.0,51.6662,51.6662,51.6037,51.6395,31398.0
2016-05-13 11:55:00,57.82,57.82,57.73,57.73,41837.0,51.6395,51.6395,51.5591,51.5591,41837.0
2016-05-13 12:00:00,57.74,57.75,57.68,57.69,77479.0,51.568,51.5769,51.5144,51.5234,77479.0
2016-05-13 12:05:00,57.7,57.71,57.63,57.64,76659.0,51.5323,51.5412,51.4698,51.4787,76659.0
2016-05-13 12:10:00,57.64,57.72,57.63,57.71,64059.0,51.4787,51.5501,51.4698,51.5412,64059.0
2016-05-13 12:15:00,57.7,57.75,57.69,57.72,106077.0,51.5323,51.5769,51.5234,51.5501,106077.0
2016-05-13 12:20:00,57.71,57.79,57.69,57.78,59711.0,51.5412,51.6127,51.5234,51.6037,59711.0
2016-05-13 12:25:00,57.78,57.84,57.77,57.82,62764.0,51.6037,51.6573,51.5948,51.6395,62764.0
2016-05-13 12:30:00,57.82,57.82,57.69,57.73,80903.0,51.6395,51.6395,51.5234,51.5591,80903.0
2016-05-13 12:35:00,57.72,57.74,57.65,57.7,36549.0,51.5501,51.568,51.4876,51.5323,36549.0
2016-05-13 12:40:00,57.69,57.69,57.6,57.61,35742.0,51.5234,51.5234,51.443,51.4519,35742.0
2016-05-13 12:45:00,57.6,57.75,57.58,57.71,116302.0,51.443,51.5769,51.4251,51.5412,116302.0
2016-05-13 12:50:00,57.7,57.81,57.7,57.79,55047.0,51.5323,51.6305,51.5323,51.6127,55047.0
2016-05-13 12:55:00,57.79,57.79,57.63,57.68,55376.0,51.6127,51.6127,51.4698,51.5144,55376.0
2016-05-13 13:00:00,57.69,57.75,57.63,57.74,27189.0,51.5234,51.5769,51.4698,51.568,27189.0
2016-05-13 13:05:00,57.74,57.75,57.66,57.71,43636.0,51.568,51.5769,51.4966,51.5412,43636.0
2016-05-13 13:10:00,57.71,57.75,57.68,57.68,57170.0,51.5412,51.5769,51.5144,51.5144,57170.0
2016-05-13 13:15:00,57.68,57.7,57.61,57.69,42701.0,51.5144,51.5323,51.4519,51.5234,42701.0
2016-05-13 13:20:00,57.7,57.73,57.59,57.6,77042.0,51.5323,51.5591,51.434,51.443,77042.0
2016-05-13 13:25:00,57.62,57.63,57.58,57.6,44557.0,51.4608,51.4698,51.4251,51.443,44557.0
2016-05-13 13:30:00,57.6,57.69,57.58,57.66,66734.0,51.443,51.5234,51.4251,51.4966,66734.0
2016-05-13 13:35:00,57.65,57.66,57.6,57.6,66684.0,51.4876,51.4966,51.443,51.443,66684.0
2016-05-13 13:40:00,57.58,57.66,57.56,57.64,42654.0,51.4251,51.4966,51.4072,51.4787,42654.0
2016-05-13 13:45:00,57.65,57.66,57.52,57.53,65610.0,51.4876,51.4966,51.3715,51.3805,65610.0
2016-05-13 13:50:00,57.53,57.55,57.44,57.45,67381.0,51.3805,51.3983,51.3001,51.309,67381.0
2016-05-13 13:55:00,57.44,57.46,57.39,57.44,62923.0,51.3001,51.3179,51.2554,51.3001,62923.0
2016-05-13 14:00:00,57.43,57.47,57.39,57.46,47918.0,51.2911,51.3269,51.2554,51.3179,47918.0
2016-05-13 14:05:00,57.46,57.48,57.44,57.47,55798.0,51.3179,51.3358,51.3001,51.3269,55798.0
2016-05-13 14:10:00,57.46,57.51,57.46,57.47,39472.0,51.3179,51.3626,51.3179,51.3269,39472.0
2016-05-13 14:15:00,57.48,57.51,57.43,57.45,38464.0,51.3358,51.3626,51.2911,51.309,38464.0
2016-05-13 14:20:00,57.44,57.45,57.31,57.38,65869.0,51.3001,51.309,51.184,51.2465,65869.0
2016-05-13 14:25:00,57.37,57.42,57.34,57.41,35516.0,51.2376,51.2822,51.2108,51.2733,35516.0
2016-05-13 14:30:00,57.41,57.43,57.36,57.37,90527.0,51.2733,51.2911,51.2286,51.2376,90527.0
2016-05-13 14:35:00,57.37,57.43,57.35,57.38,48864.0,51.2376,51.2911,51.2197,51.2465,48864.0
2016-05-13 14:40:00,57.38,57.38,57.28,57.38,89453.0,51.2465,51.2465,51.1572,51.2465,89453.0
2016-05-13 14:45:00,57.39,57.47,57.38,57.42,44249.0,51.2554,51.3269,51.2465,51.2822,44249.0
2016-05-13 14:50:00,57.42,57.42,57.32,57.36,54176.0,51.2822,51.2822,51.1929,51.2286,54176.0
2016-05-13 14:55:00,57.36,57.48,57.34,57.41,47683.0,51.2286,51.3358,51.2108,51.2733,47683.0
2016-05-13 15:00:00,57.41,57.54,57.4,57.52,71025.0,51.2733,51.3894,51.2643,51.3715,71025.0
2016-05-13 15:05:00,57.52,57.55,57.46,57.51,103208.0,51.3715,51.3983,51.3179,51.3626,103208.0
2016-05-13 15:10:00,57.51,57.56,57.49,57.54,128186.0,51.3626,51.4072,51.3447,51.3894,128186.0
2016-05-13 15:15:00,57.54,57.58,57.47,57.47,132234.0,51.3894,51.4251,51.3269,51.3269,132234.0
2016-05-13 15:20:00,57.47,57.53,57.42,57.47,84461.0,51.3269,51.3805,51.2822,51.3269,84461.0
2016-05-13 15:25:00,57.48,57.48,57.4,57.42,65257.0,51.3358,51.3358,51.2643,51.2822,65257.0
2016-05-13 15:30:00,57.42,57.47,57.37,57.42,68354.0,51.2822,51.3269,51.2376,51.2822,68354.0
2016-05-13 15:35:00,57.42,57.45,57.37,57.4,87418.0,51.2822,51.309,51.2376,51.2643,87418.0
2016-05-13 15:40:00,57.4,57.44,57.38,57.39,109048.0,51.2643,51.3001,51.2465,51.2554,109048.0
2016-05-13 15:45:00,57.37,57.39,57.35,57.37,111735.0,51.2376,51.2554,51.2197,51.2376,111735.0
2016-05-13 15:50:00,57.36,57.38,57.32,57.33,119899.0,51.2286,51.2465,51.1929,51.2018,119899.0
2016-05-13 15:55:00,57.32,57.37,57.28,57.3,332801.0,51.1929,51.2376,51.1572,51.175,332801.0
2016-05-16 09:30:00,57.27,57.3,56.9,57.03,186326.0,51.1482,51.175,50.8178,50.9339,186326.0
2016-05-16 09:35:00,57.04,57.09,56.8,56.85,64377.0,50.9428,50.9875,50.7285,50.7731,64377.0
2016-05-16 09:40:00,56.88,57.02,56.87,56.99,96251.0,50.7999,50.925,50.791,50.8982,96251.0
2016-05-16 09:45:00,56.98,57.2,56.97,57.0,78805.0,50.8892,51.0857,50.8803,50.9071,78805.0
2016-05-16 09:50:00,56.99,57.07,56.9,57.02,55722.0,50.8982,50.9696,50.8178,50.925,55722.0
2016-05-16 09:55:00,57.01,57.02,56.91,56.95,65322.0,50.916,50.925,50.8267,50.8625,65322.0
2016-05-16 10:00:00,56.98,57.04,56.88,56.93,75242.0,50.8892,50.9428,50.7999,50.8446,75242.0
2016-05-16 10:05:00,56.93,57.02,56.92,56.96,43856.0,50.8446,50.925,50.8357,50.8714,43856.0
2016-05-16 10:10:00,56.97,57.09,56.94,57.07,81207.0,50.8803,50.9875,50.8535,50.9696,81207.0
2016-05-16 10:15:00,57.08,57.09,56.92,56.94,61090.0,50.9786,50.9875,50.8357,50.8535,61090.0
2016-05-16 10:20:00,56.93,56.94,56.76,56.78,98798.0,50.8446,50.8535,50.6928,50.7106,98798.0
2016-05-16 10:25:00,56.79,56.8,56.63,56.74,242795.0,50.7196,50.7285,50.5767,50.6749,242795.0
2016-05-16 10:30:00,56.73,56.87,56.7,56.86,127489.0,50.666,50.791,50.6392,50.7821,127489.0
2016-05-16 10:35:00,56.86,56.99,56.85,56.91,75792.0,50.7821,50.8982,50.7731,50.8267,75792.0
2016-05-16 10:40:00,56.91,57.02,56.89,56.98,97103.0,50.8267,50.925,50.8089,50.8892,97103.0
2016-05-16 10:45:00,56.97,56.97,56.84,56.9,144158.0,50.8803,50.8803,50.7642,50.8178,144158.0
2016-05-16 10:50:00,56.9,56.93,56.85,56.92,89551.0,50.8178,50.8446,50.7731,50.8357,89551.0
2016-05-16 10:55:00,56.93,56.99,56.86,56.86,68823.0,50.8446,50.8982,50.7821,50.7821,68823.0
2016-05-16 11:00:00,56.86,57.0,56.85,56.95,86374.0,50.7821,50.9071,50.7731,50.8625,86374.0
2016-05-16 11:05:00,56.96,57.14,56.96,57.11,140931.0,50.8714,51.0321,50.8714,51.0053,140931.0
2016-05-16 11:10:00,57.11,57.12,57.07,57.12,73259.0,51.0053,51.0143,50.9696,51.0143,73259.0
2016-05-16 11:15:00,57.12,57.24,57.11,57.23,84789.0,51.0143,51.1215,51.0053,51.1125,84789.0
2016-05-16 11:20:00,57.24,57.26,57.15,57.17,132527.0,51.1215,51.1393,51.0411,51.0589,132527.0
2016-05-16 11:25:00,57.17,57.27,57.14,57.2,59911.0,51.0589,51.1482,51.0321,51.0857,59911.0
2016-05-16 11:30:00,57.2,57.27,57.16,57.16,72075.0,51.0857,51.1482,51.05,51.05,72075.0
2016-05-16 11:35:00,57.15,57.22,57.12,57.19,38455.0,51.0411,51.1036,51.0143,51.0768,38455.0
2016-05-16 11:40:00,57.19,57.25,57.18,57.21,42684.0,51.0768,51.1304,51.0679,51.0947,42684.0
2016-05-16 11:45:00,57.22,57.25,57.17,57.22,34592.0,51.1036,51.1304,51.0589,51.1036,34592.0
2016-05-16 11:50:00,57.23,57.28,57.2,57.25,57848.0,51.1125,51.1572,51.0857,51.1304,57848.0
2016-05-16 11:55:00,57.26,57.33,57.25,57.26,60781.0,51.1393,51.2018,51.1304,51.1393,60781.0
2016-05-16 12:00:00,57.27,57.3,57.15,57.15,71570.0,51.1482,51.175,51.0411,51.0411,71570.0
2016-05-16 12:05:00,57.16,57.22,57.15,57.17,84876.0,51.05,51.1036,51.0411,51.0589,84876.0
2016-05-16 12:10:00,57.17,57.25,57.15,57.24,42596.0,51.0589,51.1304,51.0411,51.1215,42596.0
2016-05-16 12:15:00,57.25,57.35,57.25,57.32,54089.0,51.1304,51.2197,51.1304,51.1929,54089.0
2016-05-16 12:20:00,57.31,57.31,57.19,57.2,25063.0,51.184,51.184,51.0768,51.0857,25063.0
2016-05-16 12:25:00,57.2,57.24,57.08,57.1,115057.0,51.0857,51.1215,50.9786,50.9964,115057.0
2016-05-16 12:30:00,57.09,57.11,57.04,57.05,112139.0,50.9875,51.0053,50.9428,50.9518,112139.0
2016-05-16 12:35:00,57.06,57.13,57.06,57.09,39953.0,50.9607,51.0232,50.9607,50.9875,39953.0
2016-05-16 12:40:00,57.09,57.16,57.08,57.13,54440.0,50.9875,51.05,50.9786,51.0232,54440.0
2016-05-16 12:45:00,57.12,57.16,57.11,57.12,47368.0,51.0143,51.05,51.0053,51.0143,47368.0
2016-05-16 12:50:00,57.12,57.13,57.07,57.1,50214.0,51.0143,51.0232,50.9696,50.9964,50214.0
2016-05-16 12:55:00,57.1,57.17,57.1,57.13,54881.0,50.9964,51.0589,50.9964,51.0232,54881.0
2016-05-16 13:00:00,57.13,57.17,57.12,57.14,66482.0,51.0232,51.0589,51.0143,51.0321,66482.0
2016-05-16 13:05:00,57.14,57.16,57.06,57.06,104448.0,51.0321,51.05,50.9607,50.9607,104448.0
2016-05-16 13:10:00,57.06,57.11,57.06,57.1,54509.0,50.9607,51.0053,50.9607,50.9964,54509.0
2016-05-16 13:15:00,57.1,57.11,57.07,57.09,54077.0,50.9964,51.0053,50.9696,50.9875,54077.0
2016-05-16 13:20:00,57.09,57.12,57.06,57.06,60334.0,50.9875,51.0143,50.9607,50.9607,60334.0
2016-05-16 13:25:00,57.05,57.09,57.04,57.05,74815.0,50.9518,50.9875,50.9428,50.9518,74815.0
2016-05-16 13:30:00,57.05,57.1,57.02,57.03,69028.0,50.9518,50.9964,50.925,50.9339,69028.0
2016-05-16 13:35:00,57.04,57.06,57.03,57.05,96115.0,50.9428,50.9607,50.9339,50.9518,96115.0
2016-05-16 13:40:00,57.04,57.07,57.0,57.01,79264.0,50.9428,50.9696,50.9071,50.916,79264.0
2016-05-16 13:45:00,57.01,57.12,57.0,57.12,113196.0,50.916,51.0143,50.9071,51.0143,113196.0
2016-05-16 13:50:00,57.12,57.2,57.1,57.17,97027.0,51.0143,51.0857,50.9964,51.0589,97027.0
2016-05-16 13:55:00,57.18,57.26,57.17,57.21,145388.0,51.0679,51.1393,51.0589,51.0947,145388.0
2016-05-16 14:00:00,57.21,57.32,57.2,57.3,122286.0,51.0947,51.1929,51.0857,51.175,122286.0
2016-05-16 14:05:00,57.3,57.35,57.26,57.31,68270.0,51.175,51.2197,51.1393,51.184,68270.0
2016-05-16 14:10:00,57.32,57.4,57.31,57.37,170692.0,51.1929,51.2643,51.184,51.2376,170692.0
2016-05-16 14:15:00,57.37,57.44,57.34,57.41,95503.0,51.2376,51.3001,51.2108,51.2733,95503.0
2016-05-16 14:20:00,57.42,57.45,57.38,57.38,81041.0,51.2822,51.309,51.2465,51.2465,81041.0
2016-05-16 14:25:00,57.39,57.42,57.36,57.41,82523.0,51.2554,51.2822,51.2286,51.2733,82523.0
2016-05-16 14:30:00,57.42,57.44,57.39,57.42,72499.0,51.2822,51.3001,51.2554,51.2822,72499.0
2016-05-16 14:35:00,57.43,57.43,57.39,57.41,72412.0,51.2911,51.2911,51.2554,51.2733,72412.0
2016-05-16 14:40:00,57.42,57.49,57.4,57.43,97676.0,51.2822,51.3447,51.2643,51.2911,97676.0
2016-05-16 14:45:00,57.44,57.53,57.42,57.48,90053.0,51.3001,51.3805,51.2822,51.3358,90053.0
2016-05-16 14:50:00,57.48,57.49,57.43,57.43,84181.0,51.3358,51.3447,51.2911,51.2911,84181.0
2016-05-16 14:55:00,57.43,57.44,57.36,57.36,38158.0,51.2911,51.3001,51.2286,51.2286,38158.0
2016-05-16 15:00:00,57.36,57.42,57.35,57.36,71364.0,51.2286,51.2822,51.2197,51.2286,71364.0
2016-05-16 15:05:00,57.35,57.39,57.34,57.38,76722.0,51.2197,51.2554,51.2108,51.2465,76722.0
2016-05-16 15:10:00,57.37,57.38,57.31,57.32,74151.0,51.2376,51.2465,51.184,51.1929,74151.0
2016-05-16 15:15:00,57.31,57.34,57.3,57.32,75958.0,51.184,51.2108,51.175,51.1929,75958.0
2016-05-16 15:20:00,57.33,57.37,57.32,57.35,51093.0,51.2018,51.2376,51.1929,51.2197,51093.0
2016-05-16 15:25:00,57.36,57.37,57.31,57.31,110678.0,51.2286,51.2376,51.184,51.184,110678.0
2016-05-16 15:30:00,57.31,57.32,57.18,57.19,214577.0,51.184,51.1929,51.0679,51.0768,214577.0
2016-05-16 15:35:00,57.19,57.22,57.16,57.17,135798.0,51.0768,51.1036,51.05,51.0589,135798.0
2016-05-16 15:40:00,57.16,57.19,57.15,57.15,121902.0,51.05,51.0768,51.0411,51.0411,121902.0
2016-05-16 15:45:00,57.16,57.17,57.11,57.15,170010.0,51.05,51.0589,51.0053,51.0411,170010.0
2016-05-16 15:50:00,57.16,57.17,57.11,57.14,168527.0,51.05,51.0589,51.0053,51.0321,168527.0
2016-05-16 15:55:00,57.14,57.15,57.09,57.14,372010.0,51.0321,51.0411,50.9875,51.0321,372010.0
2016-05-17 09:30:00,57.15,57.33,57.13,57.3,167291.0,51.0411,51.2018,51.0232,51.175,167291.0
2016-05-17 09:35:00,57.29,57.29,57.07,57.11,89578.0,51.1661,51.1661,50.9696,51.0053,89578.0
2016-05-17 09:40:00,57.08,57.15,56.9,56.96,148342.0,50.9786,51.0411,50.8178,50.8714,148342.0
2016-05-17 09:45:00,56.97,57.07,56.86,56.86,88225.0,50.8803,50.9696,50.7821,50.7821,88225.0
2016-05-17 09:50:00,56.86,56.87,56.65,56.71,164594.0,50.7821,50.791,50.5945,50.6481,164594.0
2016-05-17 09:55:00,56.71,57.03,56.71,56.92,130256.0,50.6481,50.9339,50.6481,50.8357,130256.0
2016-05-17 10:00:00,56.91,56.97,56.8,56.91,56124.0,50.8267,50.8803,50.7285,50.8267,56124.0
2016-05-17 10:05:00,56.91,57.05,56.9,56.96,99821.0,50.8267,50.9518,50.8178,50.8714,99821.0
2016-05-17 10:10:00,56.97,56.99,56.85,56.89,63886.0,50.8803,50.8982,50.7731,50.8089,63886.0
2016-05-17 10:15:00,56.89,57.01,56.88,56.95,51765.0,50.8089,50.916,50.7999,50.8625,51765.0
2016-05-17 10:20:00,56.95,57.11,56.94,57.06,98771.0,50.8625,51.0053,50.8535,50.9607,98771.0
2016-05-17 10:25:00,57.07,57.18,57.04,57.08,140434.0,50.9696,51.0679,50.9428,50.9786,140434.0
2016-05-17 10:30:00,57.08,57.2,57.05,57.08,97932.0,50.9786,51.0857,50.9518,50.9786,97932.0
2016-05-17 10:35:00,57.08,57.15,57.07,57.13,83204.0,50.9786,51.0411,50.9696,51.0232,83204.0
2016-05-17 10:40:00,57.12,57.26,57.11,57.26,66270.0,51.0143,51.1393,51.0053,51.1393,66270.0
2016-05-17 10:45:00,57.25,57.25,57.18,57.22,55427.0,51.1304,51.1304,51.0679,51.1036,55427.0
2016-05-17 10:50:00,57.22,57.3,57.2,57.3,76154.0,51.1036,51.175,51.0857,51.175,76154.0
2016-05-17 10:55:00,57.31,57.31,57.25,57.3,72876.0,51.184,51.184,51.1304,51.175,72876.0
2016-05-17 11:00:00,57.3,57.34,57.24,57.3,128694.0,51.175,51.2108,51.1215,51.175,128694.0
2016-05-17 11:05:00,57.31,57.33,57.27,57.31,83634.0,51.184,51.2018,51.1482,51.184,83634.0
2016-05-17 11:10:00,57.32,57.33,57.23,57.3,78171.0,51.1929,51.2018,51.1125,51.175,78171.0
2016-05-17 11:15:00,57.29,57.31,57.23,57.23,116014.0,51.1661,51.184,51.1125,51.1125,116014.0
2016-05-17 11:20:00,57.24,57.31,57.21,57.3,36850.0,51.1215,51.184,51.0947,51.175,36850.0
2016-05-17 11:25:00,57.29,57.3,57.15,57.16,54882.0,51.1661,51.175,51.0411,51.05,54882.0
2016-05-17 11:30:00,57.16,57.26,57.16,57.26,33421.0,51.05,51.1393,51.05,51.1393,33421.0
2016-05-17 11:35:00,57.25,57.27,57.2,57.25,32828.0,51.1304,51.1482,51.0857,51.1304,32828.0
2016-05-17 11:40:00,57.25,57.26,57.18,57.22,43656.0,51.1304,51.1393,51.0679,51.1036,43656.0
2016-05-17 11:45:00,57.22,57.27,57.21,57.27,91847.0,51.1036,51.1482,51.0947,51.1482,91847.0
2016-05-17 11:50:00,57.28,57.32,57.27,57.27,40886.0,51.1572,51.1929,51.1482,51.1482,40886.0
2016-05-17 11:55:00,57.27,57.38,57.26,57.34,37261.0,51.1482,51.2465,51.1393,51.2108,37261.0
2016-05-17 12:00:00,57.35,57.35,57.29,57.33,46954.0,51.2197,51.2197,51.1661,51.2018,46954.0
2016-05-17 12:05:00,57.32,57.34,57.27,57.29,44649.0,51.1929,51.2108,51.1482,51.1661,44649.0
2016-05-17 12:10:00,57.3,57.32,57.24,57.25,24519.0,51.175,51.1929,51.1215,51.1304,24519.0
2016-05-17 12:15:00,57.24,57.26,57.21,57.22,44962.0,51.1215,51.1393,51.0947,51.1036,44962.0
2016-05-17 12:20:00,57.21,57.22,57.11,57.12,19549.0,51.0947,51.1036,51.0053,51.0143,19549.0
2016-05-17 12:25:00,57.12,57.21,57.11,57.19,26354.0,51.0143,51.0947,51.0053,51.0768,26354.0
2016-05-17 12:30:00,57.18,57.23,57.16,57.22,33682.0,51.0679,51.1125,51.05,51.1036,33682.0
2016-05-17 12:35:00,57.23,57.28,57.17,57.25,30236.0,51.1125,51.1572,51.0589,51.1304,30236.0
2016-05-17 12:40:00,57.25,57.28,57.2,57.21,26022.0,51.1304,51.1572,51.0857,51.0947,26022.0
2016-05-17 12:45:00,57.21,57.21,57.12,57.15,26146.0,51.0947,51.0947,51.0143,51.0411,26146.0
2016-05-17 12:50:00,57.15,57.21,57.14,57.2,52081.0,51.0411,51.0947,51.0321,51.0857,52081.0
2016-05-17 12:55:00,57.19,57.19,57.08,57.18,52414.0,51.0768,51.0768,50.9786,51.0679,52414.0
2016-05-17 13:00:00,57.18,57.21,57.13,57.19,33557.0,51.0679,51.0947,51.0232,51.0768,33557.0
2016-05-17 13:05:00,57.19,57.24,57.18,57.22,44805.0,51.0768,51.1215,51.0679,51.1036,44805.0
2016-05-17 13:10:00,57.22,57.24,57.18,57.21,32670.0,51.1036,51.1215,51.0679,51.0947,32670.0
2016-05-17 13:15:00,57.22,57.22,57.13,57.18,24139.0,51.1036,51.1036,51.0232,51.0679,24139.0
2016-05-17 13:20:00,57.19,57.25,57.18,57.21,28819.0,51.0768,51.1304,51.0679,51.0947,28819.0
2016-05-17 13:25:00,57.21,57.24,57.17,57.22,44000.0,51.0947,51.1215,51.0589,51.1036,44000.0
2016-05-17 13:30:00,57.22,57.28,57.21,57.26,33055.0,51.1036,51.1572,51.0947,51.1393,33055.0
2016-05-17 13:35:00,57.26,57.29,57.22,57.22,36000.0,51.1393,51.1661,51.1036,51.1036,36000.0
2016-05-17 13:40:00,57.22,57.26,57.17,57.19,30507.0,51.1036,51.1393,51.0589,51.0768,30507.0
2016-05-17 13:45:00,57.2,57.23,57.17,57.18,43824.0,51.0857,51.1125,51.0589,51.0679,43824.0
2016-05-17 13:50:00,57.18,57.22,57.16,57.2,46769.0,51.0679,51.1036,51.05,51.0857,46769.0
2016-05-17 13:55:00,57.21,57.21,57.02,57.03,49659.0,51.0947,51.0947,50.925,50.9339,49659.0
2016-05-17 14:00:00,57.02,57.13,57.01,57.06,110179.0,50.925,51.0232,50.916,50.9607,110179.0
2016-05-17 14:05:00,57.06,57.11,57.03,57.05,62362.0,50.9607,51.0053,50.9339,50.9518,62362.0
2016-05-17 14:10:00,57.05,57.05,56.96,57.02,58449.0,50.9518,50.9518,50.8714,50.925,58449.0
2016-05-17 14:15:00,57.01,57.02,56.9,56.94,62948.0,50.916,50.925,50.8178,50.8535,62948.0
2016-05-17 14:20:00,56.94,56.95,56.81,56.86,132027.0,50.8535,50.8625,50.7374,50.7821,132027.0
2016-05-17 14:25:00,56.86,56.91,56.81,56.9,88126.0,50.7821,50.8267,50.7374,50.8178,88126.0
2016-05-17 14:30:00,56.89,56.89,56.83,56.84,76545.0,50.8089,50.8089,50.7553,50.7642,76545.0
2016-05-17 14:35:00,56.83,56.99,56.8,56.99,70899.0,50.7553,50.8982,50.7285,50.8982,70899.0
2016-05-17 14:40:00,56.99,57.05,56.97,57.04,138242.0,50.8982,50.9518,50.8803,50.9428,138242.0
2016-05-17 14:45:00,57.03,57.06,57.01,57.03,67367.0,50.9339,50.9607,50.916,50.9339,67367.0
2016-05-17 14:50:00,57.02,57.05,56.97,57.02,62493.0,50.925,50.9518,50.8803,50.925,62493.0
2016-05-17 14:55:00,57.02,57.07,56.96,57.07,82890.0,50.925,50.9696,50.8714,50.9696,82890.0
2016-05-17 15:00:00,57.07,57.09,57.0,57.08,82941.0,50.9696,50.9875,50.9071,50.9786,82941.0
2016-05-17 15:05:00,57.08,57.15,57.06,57.12,73608.0,50.9786,51.0411,50.9607,51.0143,73608.0
2016-05-17 15:10:00,57.12,57.13,57.03,57.05,106425.0,51.0143,51.0232,50.9339,50.9518,106425.0
2016-05-17 15:15:00,57.05,57.1,57.0,57.02,109536.0,50.9518,50.9964,50.9071,50.925,109536.0
2016-05-17 15:20:00,57.02,57.06,56.96,56.97,114358.0,50.925,50.9607,50.8714,50.8803,114358.0
2016-05-17 15:25:00,56.97,56.97,56.85,56.89,107084.0,50.8803,50.8803,50.7731,50.8089,107084.0
2016-05-17 15:30:00,56.89,56.93,56.84,56.9,104486.0,50.8089,50.8446,50.7642,50.8178,104486.0
2016-05-17 15:35:00,56.89,56.94,56.86,56.91,164320.0,50.8089,50.8535,50.7821,50.8267,164320.0
2016-05-17 15:40:00,56.91,56.94,56.84,56.88,142506.0,50.8267,50.8535,50.7642,50.7999,142506.0
2016-05-17 15:45:00,56.88,56.97,56.88,56.91,179653.0,50.7999,50.8803,50.7999,50.8267,179653.0
2016-05-17 15:50:00,56.91,57.05,56.91,57.05,184136.0,50.8267,50.9518,50.8267,50.9518,184136.0
2016-05-17 15:55:00,57.05,57.11,57.01,57.1,506234.0,50.9518,51.0053,50.916,50.9964,506234.0
2016-05-18 09:30:00,56.76,56.87,56.65,56.67,186365.0,50.6928,50.791,50.5945,50.6124,186365.0
2016-05-18 09:35:00,56.7,56.7,56.2,56.22,187266.0,50.6392,50.6392,50.1926,50.2105,187266.0
2016-05-18 09:40:00,56.21,56.32,56.16,56.29,82472.0,50.2016,50.2998,50.1569,50.273,82472.0
2016-05-18 09:45:00,56.29,56.43,56.28,56.28,118340.0,50.273,50.398,50.2641,50.2641,118340.0
2016-05-18 09:50:00,56.28,56.41,56.25,56.27,138995.0,50.2641,50.3802,50.2373,50.2551,138995.0
2016-05-18 09:55:00,56.29,56.31,56.17,56.24,114848.0,50.273,50.2909,50.1658,50.2283,114848.0
2016-05-18 10:00:00,56.24,56.31,56.2,56.23,124778.0,50.2283,50.2909,50.1926,50.2194,124778.0
2016-05-18 10:05:00,56.23,56.3,56.18,56.21,127045.0,50.2194,50.2819,50.1748,50.2016,127045.0
2016-05-18 10:10:00,56.22,56.42,56.21,56.39,139970.0,50.2105,50.3891,50.2016,50.3623,139970.0
2016-05-18 10:15:00,56.4,56.44,56.32,56.34,59732.0,50.3712,50.407,50.2998,50.3177,59732.0
2016-05-18 10:20:00,56.35,56.49,56.31,56.45,81764.0,50.3266,50.4516,50.2909,50.4159,81764.0
2016-05-18 10:25:00,56.45,56.55,56.4,56.43,118876.0,50.4159,50.5052,50.3712,50.398,118876.0
2016-05-18 10:30:00,56.41,56.46,56.32,56.36,341983.0,50.3802,50.4248,50.2998,50.3355,341983.0
2016-05-18 10:35:00,56.37,56.4,56.34,56.37,96675.0,50.3444,50.3712,50.3177,50.3444,96675.0
2016-05-18 10:40:00,56.37,56.45,56.34,56.4,206650.0,50.3444,50.4159,50.3177,50.3712,206650.0
2016-05-18 10:45:00,56.4,56.46,56.35,56.36,76248.0,50.3712,50.4248,50.3266,50.3355,76248.0
2016-05-18 10:50:00,56.36,56.48,56.34,56.37,84804.0,50.3355,50.4427,50.3177,50.3444,84804.0
2016-05-18 10:55:00,56.38,56.38,56.27,56.3,100342.0,50.3534,50.3534,50.2551,50.2819,100342.0
2016-05-18 11:00:00,56.3,56.32,56.25,56.28,79025.0,50.2819,50.2998,50.2373,50.2641,79025.0
2016-05-18 11:05:00,56.3,56.33,56.25,56.32,82539.0,50.2819,50.3087,50.2373,50.2998,82539.0
2016-05-18 11:10:00,56.32,56.33,56.26,56.28,81886.0,50.2998,50.3087,50.2462,50.2641,81886.0
2016-05-18 11:15:00,56.29,56.33,56.16,56.23,115477.0,50.273,50.3087,50.1569,50.2194,115477.0
2016-05-18 11:20:00,56.23,56.29,56.21,56.23,48183.0,50.2194,50.273,50.2016,50.2194,48183.0
2016-05-18 11:25:00,56.24,56.39,56.24,56.37,88918.0,50.2283,50.3623,50.2283,50.3444,88918.0
2016-05-18 11:30:00,56.37,56.39,56.28,56.3,98714.0,50.3444,50.3623,50.2641,50.2819,98714.0
2016-05-18 11:35:00,56.31,56.37,56.26,56.29,120734.0,50.2909,50.3444,50.2462,50.273,120734.0
2016-05-18 11:40:00,56.3,56.31,56.25,56.26,65003.0,50.2819,50.2909,50.2373,50.2462,65003.0
2016-05-18 11:45:00,56.26,56.32,56.24,56.3,55101.0,50.2462,50.2998,50.2283,50.2819,55101.0
2016-05-18 11:50:00,56.3,56.34,56.24,56.28,66570.0,50.2819,50.3177,50.2283,50.2641,66570.0
2016-05-18 11:55:00,56.28,56.34,56.15,56.17,147730.0,50.2641,50.3177,50.148,50.1658,147730.0
2016-05-18 12:00:00,56.17,56.17,56.08,56.09,184057.0,50.1658,50.1658,50.0854,50.0944,184057.0
2016-05-18 12:05:00,56.08,56.1,55.96,55.99,245490.0,50.0854,50.1033,49.9783,50.0051,245490.0
2016-05-18 12:10:00,56.0,56.01,55.97,55.99,70501.0,50.014,50.0229,49.9872,50.0051,70501.0
2016-05-18 12:15:00,55.99,56.0,55.92,55.96,99079.0,50.0051,50.014,49.9426,49.9783,99079.0
2016-05-18 12:20:00,55.96,56.05,55.95,56.02,102268.0,49.9783,50.0587,49.9693,50.0319,102268.0
2016-05-18 12:25:00,56.02,56.02,55.96,55.98,80746.0,50.0319,50.0319,49.9783,49.9961,80746.0
2016-05-18 12:30:00,55.99,56.11,55.99,56.07,223280.0,50.0051,50.1122,50.0051,50.0765,223280.0
2016-05-18 12:35:00,56.06,56.1,56.01,56.08,99206.0,50.0676,50.1033,50.0229,50.0854,99206.0
2016-05-18 12:40:00,56.08,56.15,56.02,56.15,57296.0,50.0854,50.148,50.0319,50.148,57296.0
2016-05-18 12:45:00,56.14,56.15,56.07,56.1,49779.0,50.139,50.148,50.0765,50.1033,49779.0
2016-05-18 12:50:00,56.11,56.19,56.08,56.18,54230.0,50.1122,50.1837,50.0854,50.1748,54230.0
2016-05-18 12:55:00,56.17,56.31,56.14,56.28,100495.0,50.1658,50.2909,50.139,50.2641,100495.0
2016-05-18 13:00:00,56.28,56.39,56.28,56.35,56951.0,50.2641,50.3623,50.2641,50.3266,56951.0
2016-05-18 13:05:00,56.35,56.44,56.31,56.4,77246.0,50.3266,50.407,50.2909,50.3712,77246.0
2016-05-18 13:10:00,56.39,56.51,56.37,56.47,92430.0,50.3623,50.4695,50.3444,50.4338,92430.0
2016-05-18 13:15:00,56.47,56.48,56.39,56.44,54717.0,50.4338,50.4427,50.3623,50.407,54717.0
2016-05-18 13:20:00,56.45,56.61,56.39,56.61,103154.0,50.4159,50.5588,50.3623,50.5588,103154.0
2016-05-18 13:25:00,56.6,56.61,56.47,56.48,103467.0,50.5499,50.5588,50.4338,50.4427,103467.0
2016-05-18 13:30:00,56.49,56.52,56.46,56.46,79305.0,50.4516,50.4784,50.4248,50.4248,79305.0
2016-05-18 13:35:00,56.46,56.52,56.44,56.5,67812.0,50.4248,50.4784,50.407,50.4606,67812.0
2016-05-18 13:40:00,56.5,56.54,56.47,56.52,79233.0,50.4606,50.4963,50.4338,50.4784,79233.0
2016-05-18 13:45:00,56.52,56.53,56.45,56.46,71101.0,50.4784,50.4873,50.4159,50.4248,71101.0
2016-05-18 13:50:00,56.46,56.51,56.43,56.5,150945.0,50.4248,50.4695,50.398,50.4606,150945.0
2016-05-18 13:55:00,56.49,56.51,56.4,56.4,71778.0,50.4516,50.4695,50.3712,50.3712,71778.0
2016-05-18 14:00:00,56.41,56.41,56.04,56.04,258819.0,50.3802,50.3802,50.0497,50.0497,258819.0
2016-05-18 14:05:00,56.04,56.21,55.9,56.15,176585.0,50.0497,50.2016,49.9247,50.148,176585.0
2016-05-18 14:10:00,56.17,56.19,56.02,56.03,98612.0,50.1658,50.1837,50.0319,50.0408,98612.0
2016-05-18 14:15:00,56.03,56.06,55.89,56.06,135542.0,50.0408,50.0676,49.9158,50.0676,135542.0
2016-05-18 14:20:00,56.06,56.09,55.95,56.05,233869.0,50.0676,50.0944,49.9693,50.0587,233869.0
2016-05-18 14:25:00,56.04,56.04,55.82,55.84,171268.0,50.0497,50.0497,49.8532,49.8711,171268.0
2016-05-18 14:30:00,55.84,55.87,55.67,55.82,200073.0,49.8711,49.8979,49.7193,49.8532,200073.0
2016-05-18 14:35:00,55.83,55.96,55.83,55.92,122754.0,49.8622,49.9783,49.8622,49.9426,122754.0
2016-05-18 14:40:00,55.91,56.05,55.86,55.99,127882.0,49.9336,50.0587,49.889,50.0051,127882.0
2016-05-18 14:45:00,55.99,56.03,55.93,55.97,97464.0,50.0051,50.0408,49.9515,49.9872,97464.0
2016-05-18 14:50:00,55.97,56.11,55.97,56.04,131510.0,49.9872,50.1122,49.9872,50.0497,131510.0
2016-05-18 14:55:00,56.03,56.12,56.02,56.12,98299.0,50.0408,50.1212,50.0319,50.1212,98299.0
2016-05-18 15:00:00,56.12,56.21,56.09,56.15,167473.0,50.1212,50.2016,50.0944,50.148,167473.0
2016-05-18 15:05:00,56.15,56.2,56.08,56.08,106609.0,50.148,50.1926,50.0854,50.0854,106609.0
2016-05-18 15:10:00,56.09,56.09,55.95,55.98,124913.0,50.0944,50.0944,49.9693,49.9961,124913.0
2016-05-18 15:15:00,55.98,55.99,55.86,55.94,221001.0,49.9961,50.0051,49.889,49.9604,221001.0
2016-05-18 15:20:00,55.94,55.94,55.82,55.83,157706.0,49.9604,49.9604,49.8532,49.8622,157706.0
2016-05-18 15:25:00,55.83,56.01,55.83,55.91,144885.0,49.8622,50.0229,49.8622,49.9336,144885.0
2016-05-18 15:30:00,55.91,56.06,55.91,56.05,153541.0,49.9336,50.0676,49.9336,50.0587,153541.0
2016-05-18 15:35:00,56.05,56.08,55.89,55.89,169486.0,50.0587,50.0854,49.9158,49.9158,169486.0
2016-05-18 15:40:00,55.89,56.0,55.88,55.98,172009.0,49.9158,50.014,49.9068,49.9961,172009.0
2016-05-18 15:45:00,55.98,56.03,55.93,55.95,316336.0,49.9961,50.0408,49.9515,49.9693,316336.0
2016-05-18 15:50:00,55.96,56.0,55.92,56.0,293524.0,49.9783,50.014,49.9426,50.014,293524.0
2016-05-18 15:55:00,56.0,56.14,55.99,56.11,414633.0,50.014,50.139,50.0051,50.1122,414633.0
2016-05-19 09:30:00,55.82,56.7,55.67,56.64,367528.0,49.8532,50.6392,49.7193,50.5856,367528.0
2016-05-19 09:35:00,56.63,57.15,56.53,56.92,300664.0,50.5767,51.0411,50.4873,50.8357,300664.0
2016-05-19 09:40:00,56.92,57.3,56.89,57.13,207784.0,50.8357,51.175,50.8089,51.0232,207784.0
2016-05-19 09:45:00,57.13,57.2,56.96,57.12,196849.0,51.0232,51.0857,50.8714,51.0143,196849.0
2016-05-19 09:50:00,57.14,57.25,57.06,57.17,154991.0,51.0321,51.1304,50.9607,51.0589,154991.0
2016-05-19 09:55:00,57.16,57.17,56.9,56.9,143678.0,51.05,51.0589,50.8178,50.8178,143678.0
2016-05-19 10:00:00,56.91,57.03,56.81,57.02,128167.0,50.8267,50.9339,50.7374,50.925,128167.0
2016-05-19 10:05:00,57.01,57.09,56.85,56.88,105407.0,50.916,50.9875,50.7731,50.7999,105407.0
2016-05-19 10:10:00,56.89,56.91,56.68,56.68,114102.0,50.8089,50.8267,50.6213,50.6213,114102.0
2016-05-19 10:15:00,56.68,56.79,56.67,56.78,94969.0,50.6213,50.7196,50.6124,50.7106,94969.0
2016-05-19 10:20:00,56.78,56.93,56.76,56.93,103848.0,50.7106,50.8446,50.6928,50.8446,103848.0
2016-05-19 10:25:00,56.93,57.05,56.89,57.0,142353.0,50.8446,50.9518,50.8089,50.9071,142353.0
2016-05-19 10:30:00,57.0,57.01,56.83,56.97,96003.0,50.9071,50.916,50.7553,50.8803,96003.0
2016-05-19 10:35:00,56.97,56.99,56.81,56.86,94681.0,50.8803,50.8982,50.7374,50.7821,94681.0
2016-05-19 10:40:00,56.86,57.05,56.86,57.01,116487.0,50.7821,50.9518,50.7821,50.916,116487.0
2016-05-19 10:45:00,57.03,57.04,56.84,56.86,100475.0,50.9339,50.9428,50.7642,50.7821,100475.0
2016-05-19 10:50:00,56.85,56.88,56.73,56.74,64770.0,50.7731,50.7999,50.666,50.6749,64770.0
2016-05-19 10:55:00,56.75,56.8,56.71,56.73,71544.0,50.6838,50.7285,50.6481,50.666,71544.0
2016-05-19 11:00:00,56.73,56.76,56.67,56.69,110782.0,50.666,50.6928,50.6124,50.6302,110782.0
2016-05-19 11:05:00,56.69,56.82,56.69,56.79,86038.0,50.6302,50.7463,50.6302,50.7196,86038.0
2016-05-19 11:10:00,56.78,56.85,56.77,56.79,53249.0,50.7106,50.7731,50.7017,50.7196,53249.0
2016-05-19 11:15:00,56.8,56.94,56.79,56.93,134377.0,50.7285,50.8535,50.7196,50.8446,134377.0
2016-05-19 11:20:00,56.92,56.97,56.88,56.89,88950.0,50.8357,50.8803,50.7999,50.8089,88950.0
2016-05-19 11:25:00,56.89,56.96,56.87,56.94,127637.0,50.8089,50.8714,50.791,50.8535,127637.0
2016-05-19 11:30:00,56.93,56.97,56.89,56.95,137109.0,50.8446,50.8803,50.8089,50.8625,137109.0
2016-05-19 11:35:00,56.95,56.95,56.8,56.86,108496.0,50.8625,50.8625,50.7285,50.7821,108496.0
2016-05-19 11:40:00,56.86,56.88,56.78,56.78,124969.0,50.7821,50.7999,50.7106,50.7106,124969.0
2016-05-19 11:45:00,56.77,56.8,56.69,56.73,67598.0,50.7017,50.7285,50.6302,50.666,67598.0
2016-05-19 11:50:00,56.73,56.75,56.62,56.66,77710.0,50.666,50.6838,50.5677,50.6035,77710.0
2016-05-19 11:55:00,56.65,56.78,56.6,56.76,89070.0,50.5945,50.7106,50.5499,50.6928,89070.0
2016-05-19 12:00:00,56.76,56.85,56.73,56.78,78901.0,50.6928,50.7731,50.666,50.7106,78901.0
2016-05-19 12:05:00,56.77,56.83,56.73,56.77,66243.0,50.7017,50.7553,50.666,50.7017,66243.0
2016-05-19 12:10:00,56.77,56.79,56.69,56.76,40965.0,50.7017,50.7196,50.6302,50.6928,40965.0
2016-05-19 12:15:00,56.77,56.86,56.73,56.83,60767.0,50.7017,50.7821,50.666,50.7553,60767.0
2016-05-19 12:20:00,56.83,56.9,56.83,56.86,74949.0,50.7553,50.8178,50.7553,50.7821,74949.0
2016-05-19 12:25:00,56.86,56.86,56.7,56.71,38910.0,50.7821,50.7821,50.6392,50.6481,38910.0
2016-05-19 12:30:00,56.71,56.73,56.61,56.61,44494.0,50.6481,50.666,50.5588,50.5588,44494.0
2016-05-19 12:35:00,56.62,56.71,56.61,56.7,41779.0,50.5677,50.6481,50.5588,50.6392,41779.0
2016-05-19 12:40:00,56.7,56.7,56.63,56.68,36557.0,50.6392,50.6392,50.5767,50.6213,36557.0
2016-05-19 12:45:00,56.69,56.7,56.65,56.67,29155.0,50.6302,50.6392,50.5945,50.6124,29155.0
2016-05-19 12:50:00,56.67,56.76,56.66,56.73,94929.0,50.6124,50.6928,50.6035,50.666,94929.0
2016-05-19 12:55:00,56.72,56.75,56.69,56.7,41109.0,50.657,50.6838,50.6302,50.6392,41109.0
2016-05-19 13:00:00,56.7,56.82,56.7,56.8,58341.0,50.6392,50.7463,50.6392,50.7285,58341.0
2016-05-19 13:05:00,56.8,56.8,56.73,56.79,32845.0,50.7285,50.7285,50.666,50.7196,32845.0
2016-05-19 13:10:00,56.79,56.85,56.77,56.84,66489.0,50.7196,50.7731,50.7017,50.7642,66489.0
2016-05-19 13:15:00,56.84,56.84,56.75,56.78,50007.0,50.7642,50.7642,50.6838,50.7106,50007.0
2016-05-19 13:20:00,56.77,56.79,56.69,56.71,59666.0,50.7017,50.7196,50.6302,50.6481,59666.0
2016-05-19 13:25:00,56.7,56.78,56.7,56.77,36208.0,50.6392,50.7106,50.6392,50.7017,36208.0
2016-05-19 13:30:00,56.77,56.87,56.76,56.86,44457.0,50.7017,50.791,50.6928,50.7821,44457.0
2016-05-19 13:35:00,56.85,56.97,56.85,56.95,89230.0,50.7731,50.8803,50.7731,50.8625,89230.0
2016-05-19 13:40:00,56.94,57.01,56.94,56.96,60503.0,50.8535,50.916,50.8535,50.8714,60503.0
2016-05-19 13:45:00,56.96,56.98,56.84,56.86,52794.0,50.8714,50.8892,50.7642,50.7821,52794.0
2016-05-19 13:50:00,56.86,56.91,56.82,56.88,36657.0,50.7821,50.8267,50.7463,50.7999,36657.0
2016-05-19 13:55:00,56.88,56.93,56.85,56.86,96823.0,50.7999,50.8446,50.7731,50.7821,96823.0
2016-05-19 14:00:00,56.86,56.9,56.8,56.82,70726.0,50.7821,50.8178,50.7285,50.7463,70726.0
2016-05-19 14:05:00,56.83,56.86,56.78,56.86,75417.0,50.7553,50.7821,50.7106,50.7821,75417.0
2016-05-19 14:10:00,56.86,56.92,56.86,56.87,45182.0,50.7821,50.8357,50.7821,50.791,45182.0
2016-05-19 14:15:00,56.86,56.93,56.83,56.91,71583.0,50.7821,50.8446,50.7553,50.8267,71583.0
2016-05-19 14:20:00,56.92,56.94,56.87,56.89,56763.0,50.8357,50.8535,50.791,50.8089,56763.0
2016-05-19 14:25:00,56.9,57.0,56.89,56.98,83500.0,50.8178,50.9071,50.8089,50.8892,83500.0
2016-05-19 14:30:00,56.98,56.99,56.88,56.89,60843.0,50.8892,50.8982,50.7999,50.8089,60843.0
2016-05-19 14:35:00,56.89,56.89,56.83,56.86,105053.0,50.8089,50.8089,50.7553,50.7821,105053.0
2016-05-19 14:40:00,56.86,56.88,56.81,56.86,66533.0,50.7821,50.7999,50.7374,50.7821,66533.0
2016-05-19 14:45:00,56.86,56.88,56.81,56.82,97888.0,50.7821,50.7999,50.7374,50.7463,97888.0
2016-05-19 14:50:00,56.82,56.9,56.81,56.9,70259.0,50.7463,50.8178,50.7374,50.8178,70259.0
2016-05-19 14:55:00,56.9,56.93,56.85,56.87,90845.0,50.8178,50.8446,50.7731,50.791,90845.0
2016-05-19 15:00:00,56.87,57.03,56.85,56.99,142055.0,50.791,50.9339,50.7731,50.8982,142055.0
2016-05-19 15:05:00,56.99,57.05,56.99,57.04,84451.0,50.8982,50.9518,50.8982,50.9428,84451.0
2016-05-19 15:10:00,57.05,57.16,57.04,57.15,162789.0,50.9518,51.05,50.9428,51.0411,162789.0
2016-05-19 15:15:00,57.15,57.22,57.12,57.21,146422.0,51.0411,51.1036,51.0143,51.0947,146422.0
2016-05-19 15:20:00,57.21,57.28,57.15,57.18,158785.0,51.0947,51.1572,51.0411,51.0679,158785.0
2016-05-19 15:25:00,57.18,57.18,57.1,57.11,64500.0,51.0679,51.0679,50.9964,51.0053,64500.0
2016-05-19 15:30:00,57.1,57.19,57.08,57.09,103148.0,50.9964,51.0768,50.9786,50.9875,103148.0
2016-05-19 15:35:00,57.08,57.15,57.06,57.14,109806.0,50.9786,51.0411,50.9607,51.0321,109806.0
2016-05-19 15:40:00,57.14,57.14,57.06,57.08,150465.0,51.0321,51.0321,50.9607,50.9786,150465.0
2016-05-19 15:45:00,57.07,57.2,57.05,57.16,228009.0,50.9696,51.0857,50.9518,51.05,228009.0
2016-05-19 15:50:00,57.16,57.21,57.11,57.17,192249.0,51.05,51.0947,51.0053,51.0589,192249.0
2016-05-19 15:55:00,57.17,57.18,57.03,57.04,504910.0,51.0589,51.0679,50.9339,50.9428,504910.0
2016-05-20 09:30:00,55.88,55.99,55.41,55.88,1338681.0,49.9068,50.0051,49.4871,49.9068,1338681.0
2016-05-20 09:35:00,55.95,56.85,55.84,56.81,436684.0,49.9693,50.7731,49.8711,50.7374,436684.0
2016-05-20 09:40:00,56.81,56.87,56.44,56.46,407018.0,50.7374,50.791,50.407,50.4248,407018.0
2016-05-20 09:45:00,56.47,56.68,56.32,56.63,210144.0,50.4338,50.6213,50.2998,50.5767,210144.0
2016-05-20 09:50:00,56.63,56.95,56.63,56.86,206407.0,50.5767,50.8625,50.5767,50.7821,206407.0
2016-05-20 09:55:00,56.87,56.92,56.73,56.79,138805.0,50.791,50.8357,50.666,50.7196,138805.0
2016-05-20 10:00:00,56.79,56.9,56.74,56.85,190802.0,50.7196,50.8178,50.6749,50.7731,190802.0
2016-05-20 10:05:00,56.87,57.06,56.72,56.72,148836.0,50.791,50.9607,50.657,50.657,148836.0
2016-05-20 10:10:00,56.72,56.83,56.71,56.79,218050.0,50.657,50.7553,50.6481,50.7196,218050.0
2016-05-20 10:15:00,56.78,56.8,56.7,56.7,227241.0,50.7106,50.7285,50.6392,50.6392,227241.0
2016-05-20 10:20:00,56.71,56.75,56.44,56.48,347518.0,50.6481,50.6838,50.407,50.4427,347518.0
2016-05-20 10:25:00,56.48,56.49,56.25,56.3,155807.0,50.4427,50.4516,50.2373,50.2819,155807.0
2016-05-20 10:30:00,56.29,56.44,56.28,56.36,109745.0,50.273,50.407,50.2641,50.3355,109745.0
2016-05-20 10:35:00,56.36,56.49,56.36,56.36,168925.0,50.3355,50.4516,50.3355,50.3355,168925.0
2016-05-20 10:40:00,56.36,56.69,56.33,56.64,285866.0,50.3355,50.6302,50.3087,50.5856,285866.0
2016-05-20 10:45:00,56.63,56.67,56.52,56.56,276113.0,50.5767,50.6124,50.4784,50.5141,276113.0
2016-05-20 10:50:00,56.55,56.7,56.55,56.59,111759.0,50.5052,50.6392,50.5052,50.5409,111759.0
2016-05-20 10:55:00,56.58,56.71,56.58,56.65,127247.0,50.532,50.6481,50.532,50.5945,127247.0
2016-05-20 11:00:00,56.65,56.66,56.58,56.59,126574.0,50.5945,50.6035,50.532,50.5409,126574.0
2016-05-20 11:05:00,56.58,56.66,56.49,56.56,127798.0,50.532,50.6035,50.4516,50.5141,127798.0
2016-05-20 11:10:00,56.55,56.56,56.47,56.52,78197.0,50.5052,50.5141,50.4338,50.4784,78197.0
2016-05-20 11:15:00,56.52,56.6,56.48,56.57,78753.0,50.4784,50.5499,50.4427,50.5231,78753.0
2016-05-20 11:20:00,56.57,56.67,56.52,56.65,104174.0,50.5231,50.6124,50.4784,50.5945,104174.0
2016-05-20 11:25:00,56.66,56.71,56.55,56.57,106738.0,50.6035,50.6481,50.5052,50.5231,106738.0
2016-05-20 11:30:00,56.57,56.64,56.57,56.62,82056.0,50.5231,50.5856,50.5231,50.5677,82056.0
2016-05-20 11:35:00,56.61,56.73,56.61,56.68,96495.0,50.5588,50.666,50.5588,50.6213,96495.0
2016-05-20 11:40:00,56.69,56.73,56.65,56.66,79421.0,50.6302,50.666,50.5945,50.6035,79421.0
2016-05-20 11:45:00,56.67,56.72,56.6,56.61,68500.0,50.6124,50.657,50.5499,50.5588,68500.0
2016-05-20 11:50:00,56.61,56.62,56.46,56.54,160291.0,50.5588,50.5677,50.4248,50.4963,160291.0
2016-05-20 11:55:00,56.54,56.57,56.51,56.54,65174.0,50.4963,50.5231,50.4695,50.4963,65174.0
2016-05-20 12:00:00,56.54,56.58,56.43,56.46,61046.0,50.4963,50.532,50.398,50.4248,61046.0
2016-05-20 12:05:00,56.47,56.55,56.47,56.47,51734.0,50.4338,50.5052,50.4338,50.4338,51734.0
2016-05-20 12:10:00,56.48,56.49,56.45,56.48,67072.0,50.4427,50.4516,50.4159,50.4427,67072.0
2016-05-20 12:15:00,56.48,56.49,56.4,56.4,45585.0,50.4427,50.4516,50.3712,50.3712,45585.0
2016-05-20 12:20:00,56.41,56.47,56.38,56.39,90848.0,50.3802,50.4338,50.3534,50.3623,90848.0
2016-05-20 12:25:00,56.39,56.47,56.39,56.44,68626.0,50.3623,50.4338,50.3623,50.407,68626.0
2016-05-20 12:30:00,56.45,56.48,56.43,56.46,52103.0,50.4159,50.4427,50.398,50.4248,52103.0
2016-05-20 12:35:00,56.45,56.47,56.36,56.38,109815.0,50.4159,50.4338,50.3355,50.3534,109815.0
2016-05-20 12:40:00,56.39,56.5,56.37,56.46,82956.0,50.3623,50.4606,50.3444,50.4248,82956.0
2016-05-20 12:45:00,56.46,56.51,56.45,56.49,74405.0,50.4248,50.4695,50.4159,50.4516,74405.0
2016-05-20 12:50:00,56.49,56.54,56.48,56.51,57252.0,50.4516,50.4963,50.4427,50.4695,57252.0
2016-05-20 12:55:00,56.51,56.57,56.5,56.53,67037.0,50.4695,50.5231,50.4606,50.4873,67037.0
2016-05-20 13:00:00,56.53,56.56,56.52,56.55,41042.0,50.4873,50.5141,50.4784,50.5052,41042.0
2016-05-20 13:05:00,56.54,56.56,56.46,56.55,78802.0,50.4963,50.5141,50.4248,50.5052,78802.0
2016-05-20 13:10:00,56.55,56.56,56.52,56.54,51380.0,50.5052,50.5141,50.4784,50.4963,51380.0
2016-05-20 13:15:00,56.54,56.56,56.53,56.53,44389.0,50.4963,50.5141,50.4873,50.4873,44389.0
2016-05-20 13:20:00,56.54,56.57,56.48,56.48,48190.0,50.4963,50.5231,50.4427,50.4427,48190.0
2016-05-20 13:25:00,56.49,56.51,56.43,56.47,72913.0,50.4516,50.4695,50.398,50.4338,72913.0
2016-05-20 13:30:00,56.46,56.48,56.35,56.35,105701.0,50.4248,50.4427,50.3266,50.3266,105701.0
2016-05-20 13:35:00,56.36,56.38,56.3,56.3,85591.0,50.3355,50.3534,50.2819,50.2819,85591.0
2016-05-20 13:40:00,56.3,56.39,56.27,56.36,163837.0,50.2819,50.3623,50.2551,50.3355,163837.0
2016-05-20 13:45:00,56.36,56.41,56.31,56.41,68882.0,50.3355,50.3802,50.2909,50.3802,68882.0
2016-05-20 13:50:00,56.41,56.42,56.38,56.4,78643.0,50.3802,50.3891,50.3534,50.3712,78643.0
2016-05-20 13:55:00,56.4,56.45,56.37,56.42,104242.0,50.3712,50.4159,50.3444,50.3891,104242.0
2016-05-20 14:00:00,56.42,56.43,56.33,56.37,174907.0,50.3891,50.398,50.3087,50.3444,174907.0
2016-05-20 14:05:00,56.37,56.41,56.34,56.38,160289.0,50.3444,50.3802,50.3177,50.3534,160289.0
2016-05-20 14:10:00,56.38,56.47,56.38,56.47,86194.0,50.3534,50.4338,50.3534,50.4338,86194.0
2016-05-20 14:15:00,56.47,56.48,56.4,56.41,129107.0,50.4338,50.4427,50.3712,50.3802,129107.0
2016-05-20 14:20:00,56.41,56.47,56.4,56.44,164753.0,50.3802,50.4338,50.3712,50.407,164753.0
2016-05-20 14:25:00,56.45,56.47,56.39,56.47,187406.0,50.4159,50.4338,50.3623,50.4338,187406.0
2016-05-20 14:30:00,56.48,56.52,56.46,56.47,104087.0,50.4427,50.4784,50.4248,50.4338,104087.0
2016-05-20 14:35:00,56.46,56.54,56.46,56.53,119198.0,50.4248,50.4963,50.4248,50.4873,119198.0
2016-05-20 14:40:00,56.52,56.56,56.52,56.52,97683.0,50.4784,50.5141,50.4784,50.4784,97683.0
2016-05-20 14:45:00,56.52,56.57,56.51,56.53,94794.0,50.4784,50.5231,50.4695,50.4873,94794.0
2016-05-20 14:50:00,56.54,56.57,56.47,56.49,104984.0,50.4963,50.5231,50.4338,50.4516,104984.0
2016-05-20 14:55:00,56.49,56.52,56.46,56.51,95465.0,50.4516,50.4784,50.4248,50.4695,95465.0
2016-05-20 15:00:00,56.52,56.55,56.43,56.43,101153.0,50.4784,50.5052,50.398,50.398,101153.0
2016-05-20 15:05:00,56.43,56.46,56.38,56.44,144536.0,50.398,50.4248,50.3534,50.407,144536.0
2016-05-20 15:10:00,56.44,56.44,56.36,56.37,167678.0,50.407,50.407,50.3355,50.3444,167678.0
2016-05-20 15:15:00,56.37,56.38,56.31,56.34,155155.0,50.3444,50.3534,50.2909,50.3177,155155.0
2016-05-20 15:20:00,56.35,56.36,56.3,56.3,144739.0,50.3266,50.3355,50.2819,50.2819,144739.0
2016-05-20 15:25:00,56.3,56.35,56.27,56.28,154804.0,50.2819,50.3266,50.2551,50.2641,154804.0
2016-05-20 15:30:00,56.29,56.35,56.27,56.35,165617.0,50.273,50.3266,50.2551,50.3266,165617.0
2016-05-20 15:35:00,56.36,56.36,56.3,56.31,147993.0,50.3355,50.3355,50.2819,50.2909,147993.0
2016-05-20 15:40:00,56.31,56.36,56.3,56.32,220260.0,50.2909,50.3355,50.2819,50.2998,220260.0
2016-05-20 15:45:00,56.32,56.38,56.3,56.38,240850.0,50.2998,50.3534,50.2819,50.3534,240850.0
2016-05-20 15:50:00,56.38,56.41,56.35,56.41,316769.0,50.3534,50.3802,50.3266,50.3802,316769.0
2016-05-20 15:55:00,56.41,56.5,56.4,56.48,550057.0,50.3802,50.4606,50.3712,50.4427,550057.0
2016-05-23 09:30:00,56.6,56.84,56.49,56.71,220427.0,50.5499,50.7642,50.4516,50.6481,220427.0
2016-05-23 09:35:00,56.72,56.87,56.7,56.86,98427.0,50.657,50.791,50.6392,50.7821,98427.0
2016-05-23 09:40:00,56.86,56.97,56.72,56.8,132788.0,50.7821,50.8803,50.657,50.7285,132788.0
2016-05-23 09:45:00,56.8,56.86,56.66,56.66,125013.0,50.7285,50.7821,50.6035,50.6035,125013.0
2016-05-23 09:50:00,56.66,56.72,56.52,56.68,88070.0,50.6035,50.657,50.4784,50.6213,88070.0
2016-05-23 09:55:00,56.67,56.94,56.65,56.87,90761.0,50.6124,50.8535,50.5945,50.791,90761.0
2016-05-23 10:00:00,56.88,56.89,56.72,56.76,77963.0,50.7999,50.8089,50.657,50.6928,77963.0
2016-05-23 10:05:00,56.76,56.8,56.63,56.7,74345.0,50.6928,50.7285,50.5767,50.6392,74345.0
2016-05-23 10:10:00,56.7,56.72,56.62,56.63,81741.0,50.6392,50.657,50.5677,50.5767,81741.0
2016-05-23 10:15:00,56.62,56.67,56.58,56.65,84902.0,50.5677,50.6124,50.532,50.5945,84902.0
2016-05-23 10:20:00,56.65,56.71,56.62,56.66,56327.0,50.5945,50.6481,50.5677,50.6035,56327.0
2016-05-23 10:25:00,56.67,56.69,56.62,56.68,57366.0,50.6124,50.6302,50.5677,50.6213,57366.0
2016-05-23 10:30:00,56.67,56.7,56.57,56.59,68315.0,50.6124,50.6392,50.5231,50.5409,68315.0
2016-05-23 10:35:00,56.6,56.77,56.59,56.77,68889.0,50.5499,50.7017,50.5409,50.7017,68889.0
2016-05-23 10:40:00,56.77,56.78,56.63,56.64,54402.0,50.7017,50.7106,50.5767,50.5856,54402.0
2016-05-23 10:45:00,56.65,56.67,56.6,56.6,39888.0,50.5945,50.6124,50.5499,50.5499,39888.0
2016-05-23 10:50:00,56.6,56.6,56.42,56.42,124477.0,50.5499,50.5499,50.3891,50.3891,124477.0
2016-05-23 10:55:00,56.42,56.47,56.38,56.45,108234.0,50.3891,50.4338,50.3534,50.4159,108234.0
2016-05-23 11:00:00,56.45,56.6,56.44,56.6,70663.0,50.4159,50.5499,50.407,50.5499,70663.0
2016-05-23 11:05:00,56.6,56.66,56.59,56.66,59202.0,50.5499,50.6035,50.5409,50.6035,59202.0
2016-05-23 11:10:00,56.65,56.68,56.59,56.66,65990.0,50.5945,50.6213,50.5409,50.6035,65990.0
2016-05-23 11:15:00,56.66,56.68,56.6,56.61,46574.0,50.6035,50.6213,50.5499,50.5588,46574.0
2016-05-23 11:20:00,56.61,56.63,56.52,56.52,59298.0,50.5588,50.5767,50.4784,50.4784,59298.0
2016-05-23 11:25:00,56.51,56.56,56.49,56.55,42257.0,50.4695,50.5141,50.4516,50.5052,42257.0
2016-05-23 11:30:00,56.55,56.57,56.45,56.48,47644.0,50.5052,50.5231,50.4159,50.4427,47644.0
2016-05-23 11:35:00,56.48,56.48,56.39,56.39,39953.0,50.4427,50.4427,50.3623,50.3623,39953.0
2016-05-23 11:40:00,56.39,56.47,56.38,56.44,51095.0,50.3623,50.4338,50.3534,50.407,51095.0
2016-05-23 11:45:00,56.45,56.54,56.44,56.54,67056.0,50.4159,50.4963,50.407,50.4963,67056.0
2016-05-23 11:50:00,56.53,56.54,56.49,56.5,26240.0,50.4873,50.4963,50.4516,50.4606,26240.0
2016-05-23 11:55:00,56.5,56.52,56.49,56.52,29890.0,50.4606,50.4784,50.4516,50.4784,29890.0
2016-05-23 12:00:00,56.53,56.59,56.51,56.57,32558.0,50.4873,50.5409,50.4695,50.5231,32558.0
2016-05-23 12:05:00,56.58,56.64,56.56,56.58,128540.0,50.532,50.5856,50.5141,50.532,128540.0
2016-05-23 12:10:00,56.59,56.65,56.58,56.64,74044.0,50.5409,50.5945,50.532,50.5856,74044.0
2016-05-23 12:15:00,56.63,56.66,56.58,56.61,35276.0,50.5767,50.6035,50.532,50.5588,35276.0
2016-05-23 12:20:00,56.62,56.64,56.6,56.61,42209.0,50.5677,50.5856,50.5499,50.5588,42209.0
2016-05-23 12:25:00,56.61,56.63,56.56,56.6,38235.0,50.5588,50.5767,50.5141,50.5499,38235.0
2016-05-23 12:30:00,56.61,56.69,56.61,56.65,63795.0,50.5588,50.6302,50.5588,50.5945,63795.0
2016-05-23 12:35:00,56.65,56.65,56.55,56.55,43581.0,50.5945,50.5945,50.5052,50.5052,43581.0
2016-05-23 12:40:00,56.54,56.55,56.45,56.45,91416.0,50.4963,50.5052,50.4159,50.4159,91416.0
2016-05-23 12:45:00,56.46,56.46,56.42,56.43,43597.0,50.4248,50.4248,50.3891,50.398,43597.0
2016-05-23 12:50:00,56.42,56.49,56.41,56.46,41130.0,50.3891,50.4516,50.3802,50.4248,41130.0
2016-05-23 12:55:00,56.47,56.47,56.44,56.46,29781.0,50.4338,50.4338,50.407,50.4248,29781.0
2016-05-23 13:00:00,56.47,56.52,56.46,56.51,27623.0,50.4338,50.4784,50.4248,50.4695,27623.0
2016-05-23 13:05:00,56.51,56.53,56.47,56.47,39240.0,50.4695,50.4873,50.4338,50.4338,39240.0
2016-05-23 13:10:00,56.48,56.52,56.47,56.52,38903.0,50.4427,50.4784,50.4338,50.4784,38903.0
2016-05-23 13:15:00,56.52,56.54,56.51,56.52,157005.0,50.4784,50.4963,50.4695,50.4784,157005.0
2016-05-23 13:20:00,56.52,56.52,56.33,56.33,123337.0,50.4784,50.4784,50.3087,50.3087,123337.0
2016-05-23 13:25:00,56.34,56.4,56.26,56.26,178222.0,50.3177,50.3712,50.2462,50.2462,178222.0
2016-05-23 13:30:00,56.27,56.27,56.11,56.12,165389.0,50.2551,50.2551,50.1122,50.1212,165389.0
2016-05-23 13:35:00,56.12,56.14,56.01,56.07,313046.0,50.1212,50.139,50.0229,50.0765,313046.0
2016-05-23 13:40:00,56.07,56.26,56.0,56.23,283951.0,50.0765,50.2462,50.014,50.2194,283951.0
2016-05-23 13:45:00,56.23,56.3,56.22,56.25,41726.0,50.2194,50.2819,50.2105,50.2373,41726.0
2016-05-23 13:50:00,56.26,56.36,56.25,56.34,54397.0,50.2462,50.3355,50.2373,50.3177,54397.0
2016-05-23 13:55:00,56.35,56.4,56.35,56.39,51644.0,50.3266,50.3712,50.3266,50.3623,51644.0
2016-05-23 14:00:00,56.4,56.44,56.38,56.44,57189.0,50.3712,50.407,50.3534,50.407,57189.0
2016-05-23 14:05:00,56.43,56.43,56.33,56.34,72919.0,50.398,50.398,50.3087,50.3177,72919.0
2016-05-23 14:10:00,56.34,56.37,56.29,56.3,35453.0,50.3177,50.3444,50.273,50.2819,35453.0
2016-05-23 14:15:00,56.3,56.33,56.29,56.33,41540.0,50.2819,50.3087,50.273,50.3087,41540.0
2016-05-23 14:20:00,56.32,56.35,56.3,56.35,41907.0,50.2998,50.3266,50.2819,50.3266,41907.0
2016-05-23 14:25:00,56.35,56.45,56.33,56.39,104843.0,50.3266,50.4159,50.3087,50.3623,104843.0
2016-05-23 14:30:00,56.39,56.4,56.32,56.34,75338.0,50.3623,50.3712,50.2998,50.3177,75338.0
2016-05-23 14:35:00,56.34,56.4,56.32,56.37,60944.0,50.3177,50.3712,50.2998,50.3444,60944.0
2016-05-23 14:40:00,56.37,56.37,56.33,56.35,72259.0,50.3444,50.3444,50.3087,50.3266,72259.0
2016-05-23 14:45:00,56.35,56.35,56.2,56.21,167768.0,50.3266,50.3266,50.1926,50.2016,167768.0
2016-05-23 14:50:00,56.21,56.24,56.16,56.16,54313.0,50.2016,50.2283,50.1569,50.1569,54313.0
2016-05-23 14:55:00,56.16,56.17,56.11,56.12,72892.0,50.1569,50.1658,50.1122,50.1212,72892.0
2016-05-23 15:00:00,56.12,56.19,56.11,56.13,102390.0,50.1212,50.1837,50.1122,50.1301,102390.0
2016-05-23 15:05:00,56.14,56.16,56.08,56.1,95481.0,50.139,50.1569,50.0854,50.1033,95481.0
2016-05-23 15:10:00,56.1,56.11,56.02,56.02,84045.0,50.1033,50.1122,50.0319,50.0319,84045.0
2016-05-23 15:15:00,56.02,56.07,56.01,56.05,93227.0,50.0319,50.0765,50.0229,50.0587,93227.0
2016-05-23 15:20:00,56.05,56.1,56.02,56.06,99172.0,50.0587,50.1033,50.0319,50.0676,99172.0
2016-05-23 15:25:00,56.05,56.06,55.99,56.0,95248.0,50.0587,50.0676,50.0051,50.014,95248.0
2016-05-23 15:30:00,56.0,56.08,55.99,56.05,63540.0,50.014,50.0854,50.0051,50.0587,63540.0
2016-05-23 15:35:00,56.05,56.06,55.99,56.02,84595.0,50.0587,50.0676,50.0051,50.0319,84595.0
2016-05-23 15:40:00,56.02,56.03,55.97,56.03,97193.0,50.0319,50.0408,49.9872,50.0408,97193.0
2016-05-23 15:45:00,56.03,56.05,55.95,56.02,128897.0,50.0408,50.0587,49.9693,50.0319,128897.0
2016-05-23 15:50:00,56.01,56.01,55.97,55.98,173696.0,50.0229,50.0229,49.9872,49.9961,173696.0
2016-05-23 15:55:00,55.98,56.0,55.96,56.0,270150.0,49.9961,50.014,49.9783,50.014,270150.0
2016-05-24 09:30:00,56.05,56.34,56.03,56.14,260862.0,50.0587,50.3177,50.0408,50.139,260862.0
2016-05-24 09:35:00,56.16,56.29,56.06,56.12,464575.0,50.1569,50.273,50.0676,50.1212,464575.0
2016-05-24 09:40:00,56.12,56.34,56.11,56.16,258851.0,50.1212,50.3177,50.1122,50.1569,258851.0
2016-05-24 09:45:00,56.16,56.26,55.98,56.0,288070.0,50.1569,50.2462,49.9961,50.014,288070.0
2016-05-24 09:50:00,56.0,56.02,55.89,55.93,208649.0,50.014,50.0319,49.9158,49.9515,208649.0
2016-05-24 09:55:00,55.93,56.0,55.86,55.87,282660.0,49.9515,50.014,49.889,49.8979,282660.0
2016-05-24 10:00:00,55.88,56.18,55.87,56.12,119088.0,49.9068,50.1748,49.8979,50.1212,119088.0
2016-05-24 10:05:00,56.11,56.23,56.06,56.2,178574.0,50.1122,50.2194,50.0676,50.1926,178574.0
2016-05-24 10:10:00,56.2,56.21,56.11,56.13,111953.0,50.1926,50.2016,50.1122,50.1301,111953.0
2016-05-24 10:15:00,56.13,56.21,56.1,56.18,413947.0,50.1301,50.2016,50.1033,50.1748,413947.0
2016-05-24 10:20:00,56.14,56.22,56.14,56.21,194382.0,50.139,50.2105,50.139,50.2016,194382.0
2016-05-24 10:25:00,56.22,56.3,56.2,56.28,139198.0,50.2105,50.2819,50.1926,50.2641,139198.0
2016-05-24 10:30:00,56.28,56.41,56.27,56.4,199994.0,50.2641,50.3802,50.2551,50.3712,199994.0
2016-05-24 10:35:00,56.41,56.46,56.32,56.4,164437.0,50.3802,50.4248,50.2998,50.3712,164437.0
2016-05-24 10:40:00,56.4,56.42,56.32,56.35,181895.0,50.3712,50.3891,50.2998,50.3266,181895.0
2016-05-24 10:45:00,56.35,56.49,56.35,56.49,122672.0,50.3266,50.4516,50.3266,50.4516,122672.0
2016-05-24 10:50:00,56.5,56.55,56.48,56.55,113078.0,50.4606,50.5052,50.4427,50.5052,113078.0
2016-05-24 10:55:00,56.54,56.56,56.42,56.44,121099.0,50.4963,50.5141,50.3891,50.407,121099.0
2016-05-24 11:00:00,56.44,56.51,56.43,56.5,88015.0,50.407,50.4695,50.398,50.4606,88015.0
2016-05-24 11:05:00,56.5,56.5,56.44,56.48,57993.0,50.4606,50.4606,50.407,50.4427,57993.0
2016-05-24 11:10:00,56.48,56.5,56.39,56.4,97286.0,50.4427,50.4606,50.3623,50.3712,97286.0
2016-05-24 11:15:00,56.4,56.41,56.33,56.38,94053.0,50.3712,50.3802,50.3087,50.3534,94053.0
2016-05-24 11:20:00,56.38,56.42,56.3,56.31,84961.0,50.3534,50.3891,50.2819,50.2909,84961.0
2016-05-24 11:25:00,56.3,56.34,56.3,56.31,46143.0,50.2819,50.3177,50.2819,50.2909,46143.0
2016-05-24 11:30:00,56.31,56.37,56.3,56.3,73365.0,50.2909,50.3444,50.2819,50.2819,73365.0
2016-05-24 11:35:00,56.3,56.33,56.29,56.3,138973.0,50.2819,50.3087,50.273,50.2819,138973.0
2016-05-24 11:40:00,56.31,56.48,56.3,56.47,67928.0,50.2909,50.4427,50.2819,50.4338,67928.0
2016-05-24 11:45:00,56.47,56.48,56.41,56.41,242688.0,50.4338,50.4427,50.3802,50.3802,242688.0
2016-05-24 11:50:00,56.42,56.49,56.4,56.49,65081.0,50.3891,50.4516,50.3712,50.4516,65081.0
2016-05-24 11:55:00,56.49,56.62,56.47,56.61,44824.0,50.4516,50.5677,50.4338,50.5588,44824.0
2016-05-24 12:00:00,56.61,56.62,56.55,56.55,38929.0,50.5588,50.5677,50.5052,50.5052,38929.0
2016-05-24 12:05:00,56.55,56.65,56.53,56.64,36667.0,50.5052,50.5945,50.4873,50.5856,36667.0
2016-05-24 12:10:00,56.64,56.65,56.55,56.62,63742.0,50.5856,50.5945,50.5052,50.5677,63742.0
2016-05-24 12:15:00,56.63,56.65,56.61,56.64,83519.0,50.5767,50.5945,50.5588,50.5856,83519.0
2016-05-24 12:20:00,56.64,56.67,56.62,56.65,66215.0,50.5856,50.6124,50.5677,50.5945,66215.0
2016-05-24 12:25:00,56.66,56.72,56.61,56.7,56053.0,50.6035,50.657,50.5588,50.6392,56053.0
2016-05-24 12:30:00,56.71,56.71,56.6,56.63,29707.0,50.6481,50.6481,50.5499,50.5767,29707.0
2016-05-24 12:35:00,56.63,56.64,56.53,56.55,54621.0,50.5767,50.5856,50.4873,50.5052,54621.0
2016-05-24 12:40:00,56.55,56.58,56.49,56.55,75498.0,50.5052,50.532,50.4516,50.5052,75498.0
2016-05-24 12:45:00,56.55,56.55,56.47,56.48,59008.0,50.5052,50.5052,50.4338,50.4427,59008.0
2016-05-24 12:50:00,56.49,56.54,56.47,56.48,127978.0,50.4516,50.4963,50.4338,50.4427,127978.0
2016-05-24 12:55:00,56.48,56.51,56.43,56.47,88591.0,50.4427,50.4695,50.398,50.4338,88591.0
2016-05-24 13:00:00,56.47,56.56,56.46,56.5,150715.0,50.4338,50.5141,50.4248,50.4606,150715.0
2016-05-24 13:05:00,56.5,56.51,56.47,56.48,43373.0,50.4606,50.4695,50.4338,50.4427,43373.0
2016-05-24 13:10:00,56.49,56.51,56.49,56.5,39801.0,50.4516,50.4695,50.4516,50.4606,39801.0
2016-05-24 13:15:00,56.5,56.51,56.46,56.49,43549.0,50.4606,50.4695,50.4248,50.4516,43549.0
2016-05-24 13:20:00,56.48,56.58,56.48,56.58,56161.0,50.4427,50.532,50.4427,50.532,56161.0
2016-05-24 13:25:00,56.58,56.61,56.57,56.61,47660.0,50.532,50.5588,50.5231,50.5588,47660.0
2016-05-24 13:30:00,56.6,56.64,56.59,56.63,65072.0,50.5499,50.5856,50.5409,50.5767,65072.0
2016-05-24 13:35:00,56.62,56.7,56.61,56.69,106646.0,50.5677,50.6392,50.5588,50.6302,106646.0
2016-05-24 13:40:00,56.69,56.69,56.64,56.66,75368.0,50.6302,50.6302,50.5856,50.6035,75368.0
2016-05-24 13:45:00,56.65,56.72,56.63,56.72,84767.0,50.5945,50.657,50.5767,50.657,84767.0
2016-05-24 13:50:00,56.72,56.74,56.67,56.68,65141.0,50.657,50.6749,50.6124,50.6213,65141.0
2016-05-24 13:55:00,56.68,56.69,56.67,56.68,86736.0,50.6213,50.6302,50.6124,50.6213,86736.0
2016-05-24 14:00:00,56.69,56.77,56.67,56.77,108272.0,50.6302,50.7017,50.6124,50.7017,108272.0
2016-05-24 14:05:00,56.77,56.77,56.65,56.65,90348.0,50.7017,50.7017,50.5945,50.5945,90348.0
2016-05-24 14:10:00,56.65,56.7,56.61,56.69,87066.0,50.5945,50.6392,50.5588,50.6302,87066.0
2016-05-24 14:15:00,56.69,56.7,56.63,56.67,80855.0,50.6302,50.6392,50.5767,50.6124,80855.0
2016-05-24 14:20:00,56.67,56.7,56.64,56.67,87235.0,50.6124,50.6392,50.5856,50.6124,87235.0
2016-05-24 14:25:00,56.67,56.68,56.59,56.68,70311.0,50.6124,50.6213,50.5409,50.6213,70311.0
2016-05-24 14:30:00,56.68,56.68,56.61,56.65,80202.0,50.6213,50.6213,50.5588,50.5945,80202.0
2016-05-24 14:35:00,56.66,56.68,56.65,56.67,65521.0,50.6035,50.6213,50.5945,50.6124,65521.0
2016-05-24 14:40:00,56.67,56.72,56.66,56.7,63362.0,50.6124,50.657,50.6035,50.6392,63362.0
2016-05-24 14:45:00,56.7,56.72,56.69,56.71,60021.0,50.6392,50.657,50.6302,50.6481,60021.0
2016-05-24 14:50:00,56.71,56.72,56.65,56.69,88891.0,50.6481,50.657,50.5945,50.6302,88891.0
2016-05-24 14:55:00,56.69,56.71,56.67,56.67,82420.0,50.6302,50.6481,50.6124,50.6124,82420.0
2016-05-24 15:00:00,56.67,56.72,56.67,56.71,168466.0,50.6124,50.657,50.6124,50.6481,168466.0
2016-05-24 15:05:00,56.71,56.72,56.68,56.72,83361.0,50.6481,50.657,50.6213,50.657,83361.0
2016-05-24 15:10:00,56.72,56.73,56.7,56.7,61928.0,50.657,50.666,50.6392,50.6392,61928.0
2016-05-24 15:15:00,56.7,56.72,56.68,56.69,62196.0,50.6392,50.657,50.6213,50.6302,62196.0
2016-05-24 15:20:00,56.69,56.76,56.68,56.75,99421.0,50.6302,50.6928,50.6213,50.6838,99421.0
2016-05-24 15:25:00,56.76,56.76,56.71,56.74,97190.0,50.6928,50.6928,50.6481,50.6749,97190.0
2016-05-24 15:30:00,56.75,56.76,56.66,56.68,124718.0,50.6838,50.6928,50.6035,50.6213,124718.0
2016-05-24 15:35:00,56.68,56.69,56.65,56.66,126654.0,50.6213,50.6302,50.5945,50.6035,126654.0
2016-05-24 15:40:00,56.66,56.68,56.61,56.64,203106.0,50.6035,50.6213,50.5588,50.5856,203106.0
2016-05-24 15:45:00,56.64,56.65,56.61,56.62,137418.0,50.5856,50.5945,50.5588,50.5677,137418.0
2016-05-24 15:50:00,56.62,56.64,56.6,56.61,261948.0,50.5677,50.5856,50.5499,50.5588,261948.0
2016-05-24 15:55:00,56.61,56.64,56.57,56.58,428609.0,50.5588,50.5856,50.5231,50.532,428609.0
2016-05-25 09:30:00,56.47,56.69,56.25,56.27,364050.0,50.4338,50.6302,50.2373,50.2551,364050.0
2016-05-25 09:35:00,56.29,56.29,56.0,56.15,115625.0,50.273,50.273,50.014,50.148,115625.0
2016-05-25 09:40:00,56.15,56.19,56.03,56.09,143380.0,50.148,50.1837,50.0408,50.0944,143380.0
2016-05-25 09:45:00,56.11,56.13,55.81,55.81,193822.0,50.1122,50.1301,49.8443,49.8443,193822.0
2016-05-25 09:50:00,55.82,55.91,55.81,55.84,114682.0,49.8532,49.9336,49.8443,49.8711,114682.0
2016-05-25 09:55:00,55.84,55.96,55.76,55.82,232524.0,49.8711,49.9783,49.7997,49.8532,232524.0
2016-05-25 10:00:00,55.83,55.92,55.8,55.9,196192.0,49.8622,49.9426,49.8354,49.9247,196192.0
2016-05-25 10:05:00,55.9,56.1,55.89,55.99,255467.0,49.9247,50.1033,49.9158,50.0051,255467.0
2016-05-25 10:10:00,55.99,56.17,55.99,56.17,194975.0,50.0051,50.1658,50.0051,50.1658,194975.0
2016-05-25 10:15:00,56.16,56.21,56.14,56.17,210258.0,50.1569,50.2016,50.139,50.1658,210258.0
2016-05-25 10:20:00,56.17,56.2,56.15,56.16,139447.0,50.1658,50.1926,50.148,50.1569,139447.0
2016-05-25 10:25:00,56.17,56.26,56.16,56.18,135048.0,50.1658,50.2462,50.1569,50.1748,135048.0
2016-05-25 10:30:00,56.18,56.33,56.18,56.31,137197.0,50.1748,50.3087,50.1748,50.2909,137197.0
2016-05-25 10:35:00,56.32,56.36,56.29,56.35,125721.0,50.2998,50.3355,50.273,50.3266,125721.0
2016-05-25 10:40:00,56.35,56.37,56.25,56.25,107020.0,50.3266,50.3444,50.2373,50.2373,107020.0
2016-05-25 10:45:00,56.25,56.32,56.25,56.3,91676.0,50.2373,50.2998,50.2373,50.2819,91676.0
2016-05-25 10:50:00,56.3,56.35,56.29,56.33,103177.0,50.2819,50.3266,50.273,50.3087,103177.0
2016-05-25 10:55:00,56.32,56.36,56.3,56.34,113868.0,50.2998,50.3355,50.2819,50.3177,113868.0
2016-05-25 11:00:00,56.34,56.4,56.33,56.37,52714.0,50.3177,50.3712,50.3087,50.3444,52714.0
2016-05-25 11:05:00,56.37,56.39,56.28,56.3,83932.0,50.3444,50.3623,50.2641,50.2819,83932.0
2016-05-25 11:10:00,56.3,56.33,56.25,56.31,49137.0,50.2819,50.3087,50.2373,50.2909,49137.0
2016-05-25 11:15:00,56.32,56.37,56.29,56.35,66760.0,50.2998,50.3444,50.273,50.3266,66760.0
2016-05-25 11:20:00,56.35,56.35,56.21,56.23,78429.0,50.3266,50.3266,50.2016,50.2194,78429.0
2016-05-25 11:25:00,56.22,56.27,56.17,56.2,114645.0,50.2105,50.2551,50.1658,50.1926,114645.0
2016-05-25 11:30:00,56.21,56.24,56.14,56.21,61994.0,50.2016,50.2283,50.139,50.2016,61994.0
2016-05-25 11:35:00,56.22,56.23,56.15,56.15,110871.0,50.2105,50.2194,50.148,50.148,110871.0
2016-05-25 11:40:00,56.16,56.23,56.15,56.15,71994.0,50.1569,50.2194,50.148,50.148,71994.0
2016-05-25 11:45:00,56.16,56.18,56.1,56.11,80954.0,50.1569,50.1748,50.1033,50.1122,80954.0
2016-05-25 11:50:00,56.1,56.12,56.02,56.04,70666.0,50.1033,50.1212,50.0319,50.0497,70666.0
2016-05-25 11:55:00,56.03,56.11,56.03,56.07,91573.0,50.0408,50.1122,50.0408,50.0765,91573.0
2016-05-25 12:00:00,56.07,56.11,56.05,56.07,70075.0,50.0765,50.1122,50.0587,50.0765,70075.0
2016-05-25 12:05:00,56.06,56.07,55.99,56.01,91300.0,50.0676,50.0765,50.0051,50.0229,91300.0
2016-05-25 12:10:00,56.0,56.01,55.89,55.9,129841.0,50.014,50.0229,49.9158,49.9247,129841.0
2016-05-25 12:15:00,55.89,55.94,55.82,55.83,107421.0,49.9158,49.9604,49.8532,49.8622,107421.0
2016-05-25 12:20:00,55.83,55.93,55.82,55.88,87993.0,49.8622,49.9515,49.8532,49.9068,87993.0
2016-05-25 12:25:00,55.88,55.9,55.85,55.89,70026.0,49.9068,49.9247,49.88,49.9158,70026.0
2016-05-25 12:30:00,55.89,55.94,55.89,55.93,46866.0,49.9158,49.9604,49.9158,49.9515,46866.0
2016-05-25 12:35:00,55.94,56.02,55.93,56.0,57417.0,49.9604,50.0319,49.9515,50.014,57417.0
2016-05-25 12:40:00,56.01,56.01,55.96,55.97,83953.0,50.0229,50.0229,49.9783,49.9872,83953.0
2016-05-25 12:45:00,55.97,56.02,55.96,56.01,46258.0,49.9872,50.0319,49.9783,50.0229,46258.0
2016-05-25 12:50:00,56.01,56.06,55.98,56.04,50470.0,50.0229,50.0676,49.9961,50.0497,50470.0
2016-05-25 12:55:00,56.04,56.08,56.03,56.03,57146.0,50.0497,50.0854,50.0408,50.0408,57146.0
2016-05-25 13:00:00,56.04,56.17,56.03,56.17,202255.0,50.0497,50.1658,50.0408,50.1658,202255.0
2016-05-25 13:05:00,56.16,56.21,56.16,56.2,110924.0,50.1569,50.2016,50.1569,50.1926,110924.0
2016-05-25 13:10:00,56.2,56.2,56.12,56.15,57388.0,50.1926,50.1926,50.1212,50.148,57388.0
2016-05-25 13:15:00,56.15,56.19,56.13,56.19,51516.0,50.148,50.1837,50.1301,50.1837,51516.0
2016-05-25 13:20:00,56.19,56.22,56.17,56.21,67947.0,50.1837,50.2105,50.1658,50.2016,67947.0
2016-05-25 13:25:00,56.22,56.22,56.19,56.2,72182.0,50.2105,50.2105,50.1837,50.1926,72182.0
2016-05-25 13:30:00,56.2,56.21,56.19,56.21,69577.0,50.1926,50.2016,50.1837,50.2016,69577.0
2016-05-25 13:35:00,56.2,56.26,56.16,56.24,88262.0,50.1926,50.2462,50.1569,50.2283,88262.0
2016-05-25 13:40:00,56.24,56.24,56.18,56.21,61336.0,50.2283,50.2283,50.1748,50.2016,61336.0
2016-05-25 13:45:00,56.21,56.22,56.17,56.18,63804.0,50.2016,50.2105,50.1658,50.1748,63804.0
2016-05-25 13:50:00,56.18,56.19,56.14,56.17,43469.0,50.1748,50.1837,50.139,50.1658,43469.0
2016-05-25 13:55:00,56.17,56.22,56.17,56.22,41235.0,50.1658,50.2105,50.1658,50.2105,41235.0
2016-05-25 14:00:00,56.22,56.23,56.14,56.15,76478.0,50.2105,50.2194,50.139,50.148,76478.0
2016-05-25 14:05:00,56.15,56.17,56.13,56.16,68088.0,50.148,50.1658,50.1301,50.1569,68088.0
2016-05-25 14:10:00,56.16,56.24,56.15,56.21,65964.0,50.1569,50.2283,50.148,50.2016,65964.0
2016-05-25 14:15:00,56.21,56.27,56.2,56.25,84069.0,50.2016,50.2551,50.1926,50.2373,84069.0
2016-05-25 14:20:00,56.24,56.25,56.18,56.2,64318.0,50.2283,50.2373,50.1748,50.1926,64318.0
2016-05-25 14:25:00,56.2,56.22,56.18,56.18,87004.0,50.1926,50.2105,50.1748,50.1748,87004.0
2016-05-25 14:30:00,56.19,56.19,56.15,56.19,87541.0,50.1837,50.1837,50.148,50.1837,87541.0
2016-05-25 14:35:00,56.19,56.21,56.14,56.15,72787.0,50.1837,50.2016,50.139,50.148,72787.0
2016-05-25 14:40:00,56.15,56.15,56.08,56.11,88154.0,50.148,50.148,50.0854,50.1122,88154.0
2016-05-25 14:45:00,56.1,56.15,56.07,56.08,138731.0,50.1033,50.148,50.0765,50.0854,138731.0
2016-05-25 14:50:00,56.07,56.1,56.03,56.08,70175.0,50.0765,50.1033,50.0408,50.0854,70175.0
2016-05-25 14:55:00,56.09,56.1,56.05,56.1,157122.0,50.0944,50.1033,50.0587,50.1033,157122.0
2016-05-25 15:00:00,56.09,56.13,56.07,56.08,81365.0,50.0944,50.1301,50.0765,50.0854,81365.0
2016-05-25 15:05:00,56.08,56.09,56.06,56.08,72778.0,50.0854,50.0944,50.0676,50.0854,72778.0
2016-05-25 15:10:00,56.09,56.1,56.06,56.1,67398.0,50.0944,50.1033,50.0676,50.1033,67398.0
2016-05-25 15:15:00,56.1,56.15,56.09,56.14,89954.0,50.1033,50.148,50.0944,50.139,89954.0
2016-05-25 15:20:00,56.15,56.16,56.13,56.14,98105.0,50.148,50.1569,50.1301,50.139,98105.0
2016-05-25 15:25:00,56.14,56.19,56.12,56.17,224935.0,50.139,50.1837,50.1212,50.1658,224935.0
2016-05-25 15:30:00,56.17,56.18,56.08,56.09,223692.0,50.1658,50.1748,50.0854,50.0944,223692.0
2016-05-25 15:35:00,56.08,56.11,56.04,56.04,132681.0,50.0854,50.1122,50.0497,50.0497,132681.0
2016-05-25 15:40:00,56.05,56.07,56.02,56.06,115948.0,50.0587,50.0765,50.0319,50.0676,115948.0
2016-05-25 15:45:00,56.05,56.07,56.01,56.05,138506.0,50.0587,50.0765,50.0229,50.0587,138506.0
2016-05-25 15:50:00,56.05,56.06,56.01,56.04,226345.0,50.0587,50.0676,50.0229,50.0497,226345.0
2016-05-25 15:55:00,56.04,56.06,56.01,56.01,262484.0,50.0497,50.0676,50.0229,50.0229,262484.0
2016-05-26 09:30:00,56.05,56.36,56.05,56.12,180350.0,50.0587,50.3355,50.0587,50.1212,180350.0
2016-05-26 09:35:00,56.13,56.14,55.91,55.95,72749.0,50.1301,50.139,49.9336,49.9693,72749.0
2016-05-26 09:40:00,55.96,56.01,55.86,55.99,108263.0,49.9783,50.0229,49.889,50.0051,108263.0
2016-05-26 09:45:00,55.99,56.06,55.93,56.0,166192.0,50.0051,50.0676,49.9515,50.014,166192.0
2016-05-26 09:50:00,56.01,56.09,55.95,56.01,90857.0,50.0229,50.0944,49.9693,50.0229,90857.0
2016-05-26 09:55:00,56.0,56.1,55.88,55.89,130740.0,50.014,50.1033,49.9068,49.9158,130740.0
2016-05-26 10:00:00,55.89,55.94,55.74,55.74,144753.0,49.9158,49.9604,49.7818,49.7818,144753.0
2016-05-26 10:05:00,55.75,55.75,55.6,55.65,209008.0,49.7907,49.7907,49.6568,49.7014,209008.0
2016-05-26 10:10:00,55.65,55.72,55.62,55.65,120152.0,49.7014,49.7639,49.6746,49.7014,120152.0
2016-05-26 10:15:00,55.65,55.83,55.63,55.79,143949.0,49.7014,49.8622,49.6835,49.8264,143949.0
2016-05-26 10:20:00,55.78,55.83,55.73,55.83,88324.0,49.8175,49.8622,49.7729,49.8622,88324.0
2016-05-26 10:25:00,55.84,55.89,55.78,55.8,65419.0,49.8711,49.9158,49.8175,49.8354,65419.0
2016-05-26 10:30:00,55.8,55.97,55.78,55.95,108372.0,49.8354,49.9872,49.8175,49.9693,108372.0
2016-05-26 10:35:00,55.95,55.97,55.84,55.85,126056.0,49.9693,49.9872,49.8711,49.88,126056.0
2016-05-26 10:40:00,55.85,55.89,55.81,55.84,88390.0,49.88,49.9158,49.8443,49.8711,88390.0
2016-05-26 10:45:00,55.84,55.9,55.78,55.87,64623.0,49.8711,49.9247,49.8175,49.8979,64623.0
2016-05-26 10:50:00,55.87,55.89,55.79,55.84,92259.0,49.8979,49.9158,49.8264,49.8711,92259.0
2016-05-26 10:55:00,55.84,55.86,55.78,55.82,91761.0,49.8711,49.889,49.8175,49.8532,91761.0
2016-05-26 11:00:00,55.81,55.85,55.77,55.85,66052.0,49.8443,49.88,49.8086,49.88,66052.0
2016-05-26 11:05:00,55.85,55.85,55.77,55.78,100517.0,49.88,49.88,49.8086,49.8175,100517.0
2016-05-26 11:10:00,55.78,55.88,55.75,55.84,78478.0,49.8175,49.9068,49.7907,49.8711,78478.0
2016-05-26 11:15:00,55.85,55.87,55.81,55.83,91534.0,49.88,49.8979,49.8443,49.8622,91534.0
2016-05-26 11:20:00,55.82,55.9,55.8,55.85,59648.0,49.8532,49.9247,49.8354,49.88,59648.0
2016-05-26 11:25:00,55.84,55.94,55.83,55.91,58011.0,49.8711,49.9604,49.8622,49.9336,58011.0
2016-05-26 11:30:00,55.92,55.94,55.87,55.89,108087.0,49.9426,49.9604,49.8979,49.9158,108087.0
2016-05-26 11:35:00,55.88,55.9,55.84,55.89,64145.0,49.9068,49.9247,49.8711,49.9158,64145.0
2016-05-26 11:40:00,55.88,56.0,55.88,55.98,65459.0,49.9068,50.014,49.9068,49.9961,65459.0
2016-05-26 11:45:00,55.99,55.99,55.91,55.91,67572.0,50.0051,50.0051,49.9336,49.9336,67572.0
2016-05-26 11:50:00,55.91,55.99,55.9,55.95,87896.0,49.9336,50.0051,49.9247,49.9693,87896.0
2016-05-26 11:55:00,55.96,56.01,55.95,55.97,45028.0,49.9783,50.0229,49.9693,49.9872,45028.0
2016-05-26 12:00:00,55.97,56.0,55.94,55.95,62780.0,49.9872,50.014,49.9604,49.9693,62780.0
2016-05-26 12:05:00,55.95,56.0,55.94,55.96,72671.0,49.9693,50.014,49.9604,49.9783,72671.0
2016-05-26 12:10:00,55.97,55.98,55.94,55.96,57858.0,49.9872,49.9961,49.9604,49.9783,57858.0
2016-05-26 12:15:00,55.96,55.96,55.87,55.92,57158.0,49.9783,49.9783,49.8979,49.9426,57158.0
2016-05-26 12:20:00,55.91,55.94,55.91,55.92,38359.0,49.9336,49.9604,49.9336,49.9426,38359.0
2016-05-26 12:25:00,55.91,55.92,55.87,55.9,42845.0,49.9336,49.9426,49.8979,49.9247,42845.0
2016-05-26 12:30:00,55.89,55.9,55.87,55.89,29067.0,49.9158,49.9247,49.8979,49.9158,29067.0
2016-05-26 12:35:00,55.9,55.92,55.87,55.92,80869.0,49.9247,49.9426,49.8979,49.9426,80869.0
2016-05-26 12:40:00,55.92,55.97,55.91,55.92,34013.0,49.9426,49.9872,49.9336,49.9426,34013.0
2016-05-26 12:45:00,55.92,55.95,55.91,55.92,39552.0,49.9426,49.9693,49.9336,49.9426,39552.0
2016-05-26 12:50:00,55.92,55.93,55.87,55.87,61469.0,49.9426,49.9515,49.8979,49.8979,61469.0
2016-05-26 12:55:00,55.87,55.88,55.83,55.85,46999.0,49.8979,49.9068,49.8622,49.88,46999.0
2016-05-26 13:00:00,55.85,55.86,55.83,55.84,42551.0,49.88,49.889,49.8622,49.8711,42551.0
2016-05-26 13:05:00,55.83,55.84,55.79,55.8,116555.0,49.8622,49.8711,49.8264,49.8354,116555.0
2016-05-26 13:10:00,55.81,55.82,55.76,55.82,56500.0,49.8443,49.8532,49.7997,49.8532,56500.0
2016-05-26 13:15:00,55.81,55.86,55.81,55.84,104117.0,49.8443,49.889,49.8443,49.8711,104117.0
2016-05-26 13:20:00,55.85,55.9,55.85,55.86,71369.0,49.88,49.9247,49.88,49.889,71369.0
2016-05-26 13:25:00,55.86,55.89,55.82,55.82,42366.0,49.889,49.9158,49.8532,49.8532,42366.0
2016-05-26 13:30:00,55.82,55.84,55.79,55.8,132385.0,49.8532,49.8711,49.8264,49.8354,132385.0
2016-05-26 13:35:00,55.8,55.81,55.77,55.78,104030.0,49.8354,49.8443,49.8086,49.8175,104030.0
2016-05-26 13:40:00,55.78,55.79,55.74,55.75,122626.0,49.8175,49.8264,49.7818,49.7907,122626.0
2016-05-26 13:45:00,55.75,55.77,55.72,55.75,122023.0,49.7907,49.8086,49.7639,49.7907,122023.0
2016-05-26 13:50:00,55.75,55.8,55.72,55.8,113227.0,49.7907,49.8354,49.7639,49.8354,113227.0
2016-05-26 13:55:00,55.8,55.81,55.78,55.8,121420.0,49.8354,49.8443,49.8175,49.8354,121420.0
2016-05-26 14:00:00,55.81,55.86,55.79,55.85,150415.0,49.8443,49.889,49.8264,49.88,150415.0
2016-05-26 14:05:00,55.84,55.85,55.81,55.84,98401.0,49.8711,49.88,49.8443,49.8711,98401.0
2016-05-26 14:10:00,55.84,55.86,55.83,55.84,102115.0,49.8711,49.889,49.8622,49.8711,102115.0
2016-05-26 14:15:00,55.85,55.96,55.84,55.95,113345.0,49.88,49.9783,49.8711,49.9693,113345.0
2016-05-26 14:20:00,55.95,56.0,55.92,55.99,81185.0,49.9693,50.014,49.9426,50.0051,81185.0
2016-05-26 14:25:00,55.99,55.99,55.93,55.99,69900.0,50.0051,50.0051,49.9515,50.0051,69900.0
2016-05-26 14:30:00,55.99,55.99,55.93,55.98,80516.0,50.0051,50.0051,49.9515,49.9961,80516.0
2016-05-26 14:35:00,55.97,55.99,55.91,55.95,116401.0,49.9872,50.0051,49.9336,49.9693,116401.0
2016-05-26 14:40:00,55.94,55.95,55.9,55.93,77957.0,49.9604,49.9693,49.9247,49.9515,77957.0
2016-05-26 14:45:00,55.93,55.97,55.91,55.91,92774.0,49.9515,49.9872,49.9336,49.9336,92774.0
2016-05-26 14:50:00,55.92,55.92,55.87,55.9,79530.0,49.9426,49.9426,49.8979,49.9247,79530.0
2016-05-26 14:55:00,55.89,55.9,55.82,55.87,79121.0,49.9158,49.9247,49.8532,49.8979,79121.0
2016-05-26 15:00:00,55.87,55.97,55.86,55.96,77825.0,49.8979,49.9872,49.889,49.9783,77825.0
2016-05-26 15:05:00,55.96,55.96,55.84,55.85,180283.0,49.9783,49.9783,49.8711,49.88,180283.0
2016-05-26 15:10:00,55.85,55.86,55.79,55.83,170587.0,49.88,49.889,49.8264,49.8622,170587.0
2016-05-26 15:15:00,55.83,55.86,55.81,55.85,87428.0,49.8622,49.889,49.8443,49.88,87428.0
2016-05-26 15:20:00,55.85,55.88,55.84,55.85,99826.0,49.88,49.9068,49.8711,49.88,99826.0
2016-05-26 15:25:00,55.85,55.9,55.84,55.86,79096.0,49.88,49.9247,49.8711,49.889,79096.0
2016-05-26 15:30:00,55.87,55.89,55.86,55.88,112643.0,49.8979,49.9158,49.889,49.9068,112643.0
2016-05-26 15:35:00,55.88,55.91,55.87,55.91,250878.0,49.9068,49.9336,49.8979,49.9336,250878.0
2016-05-26 15:40:00,55.9,55.92,55.86,55.86,181595.0,49.9247,49.9426,49.889,49.889,181595.0
2016-05-26 15:45:00,55.86,55.88,55.83,55.85,259130.0,49.889,49.9068,49.8622,49.88,259130.0
2016-05-26 15:50:00,55.85,55.85,55.77,55.77,182818.0,49.88,49.88,49.8086,49.8086,182818.0
2016-05-26 15:55:00,55.77,55.84,55.74,55.84,573675.0,49.8086,49.8711,49.7818,49.8711,573675.0
2016-05-27 09:30:00,56.19,56.5,56.17,56.4,322975.0,50.1837,50.4606,50.1658,50.3712,322975.0
2016-05-27 09:35:00,56.4,56.44,56.23,56.33,224367.0,50.3712,50.407,50.2194,50.3087,224367.0
2016-05-27 09:40:00,56.34,56.48,56.28,56.34,186017.0,50.3177,50.4427,50.2641,50.3177,186017.0
2016-05-27 09:45:00,56.34,56.43,56.23,56.35,120912.0,50.3177,50.398,50.2194,50.3266,120912.0
2016-05-27 09:50:00,56.35,56.48,56.33,56.47,153615.0,50.3266,50.4427,50.3087,50.4338,153615.0
2016-05-27 09:55:00,56.48,56.53,56.41,56.42,137424.0,50.4427,50.4873,50.3802,50.3891,137424.0
2016-05-27 10:00:00,56.41,56.43,56.34,56.38,140222.0,50.3802,50.398,50.3177,50.3534,140222.0
2016-05-27 10:05:00,56.39,56.47,56.34,56.45,152801.0,50.3623,50.4338,50.3177,50.4159,152801.0
2016-05-27 10:10:00,56.44,56.46,56.38,56.42,191312.0,50.407,50.4248,50.3534,50.3891,191312.0
2016-05-27 10:15:00,56.42,56.45,56.3,56.3,120652.0,50.3891,50.4159,50.2819,50.2819,120652.0
2016-05-27 10:20:00,56.29,56.33,56.19,56.33,127440.0,50.273,50.3087,50.1837,50.3087,127440.0
2016-05-27 10:25:00,56.33,56.45,56.3,56.39,66861.0,50.3087,50.4159,50.2819,50.3623,66861.0
2016-05-27 10:30:00,56.38,56.46,56.38,56.41,75857.0,50.3534,50.4248,50.3534,50.3802,75857.0
2016-05-27 10:35:00,56.4,56.43,56.35,56.36,72768.0,50.3712,50.398,50.3266,50.3355,72768.0
2016-05-27 10:40:00,56.36,56.4,56.34,56.35,67229.0,50.3355,50.3712,50.3177,50.3266,67229.0
2016-05-27 10:45:00,56.36,56.36,56.21,56.22,98399.0,50.3355,50.3355,50.2016,50.2105,98399.0
2016-05-27 10:50:00,56.22,56.26,56.2,56.25,90353.0,50.2105,50.2462,50.1926,50.2373,90353.0
2016-05-27 10:55:00,56.25,56.25,56.13,56.17,87003.0,50.2373,50.2373,50.1301,50.1658,87003.0
2016-05-27 11:00:00,56.17,56.19,56.12,56.18,118504.0,50.1658,50.1837,50.1212,50.1748,118504.0
2016-05-27 11:05:00,56.18,56.26,56.16,56.26,195540.0,50.1748,50.2462,50.1569,50.2462,195540.0
2016-05-27 11:10:00,56.25,56.26,56.07,56.14,116252.0,50.2373,50.2462,50.0765,50.139,116252.0
2016-05-27 11:15:00,56.13,56.18,56.08,56.13,67616.0,50.1301,50.1748,50.0854,50.1301,67616.0
2016-05-27 11:20:00,56.13,56.13,56.05,56.07,102519.0,50.1301,50.1301,50.0587,50.0765,102519.0
2016-05-27 11:25:00,56.07,56.13,56.02,56.11,157984.0,50.0765,50.1301,50.0319,50.1122,157984.0
2016-05-27 11:30:00,56.12,56.2,56.1,56.15,97714.0,50.1212,50.1926,50.1033,50.148,97714.0
2016-05-27 11:35:00,56.16,56.19,56.09,56.09,73762.0,50.1569,50.1837,50.0944,50.0944,73762.0
2016-05-27 11:40:00,56.11,56.16,56.07,56.07,50310.0,50.1122,50.1569,50.0765,50.0765,50310.0
2016-05-27 11:45:00,56.08,56.12,56.06,56.1,70105.0,50.0854,50.1212,50.0676,50.1033,70105.0
2016-05-27 11:50:00,56.11,56.14,56.07,56.12,47910.0,50.1122,50.139,50.0765,50.1212,47910.0
2016-05-27 11:55:00,56.13,56.14,56.1,56.12,60991.0,50.1301,50.139,50.1033,50.1212,60991.0
2016-05-27 12:00:00,56.12,56.19,56.12,56.16,75431.0,50.1212,50.1837,50.1212,50.1569,75431.0
2016-05-27 12:05:00,56.16,56.2,56.15,56.16,43941.0,50.1569,50.1926,50.148,50.1569,43941.0
2016-05-27 12:10:00,56.16,56.17,56.11,56.15,35180.0,50.1569,50.1658,50.1122,50.148,35180.0
2016-05-27 12:15:00,56.15,56.2,56.14,56.2,38979.0,50.148,50.1926,50.139,50.1926,38979.0
2016-05-27 12:20:00,56.2,56.2,56.1,56.13,99078.0,50.1926,50.1926,50.1033,50.1301,99078.0
2016-05-27 12:25:00,56.13,56.15,56.08,56.15,37853.0,50.1301,50.148,50.0854,50.148,37853.0
2016-05-27 12:30:00,56.15,56.15,56.1,56.1,43411.0,50.148,50.148,50.1033,50.1033,43411.0
2016-05-27 12:35:00,56.11,56.11,56.05,56.06,124144.0,50.1122,50.1122,50.0587,50.0676,124144.0
2016-05-27 12:40:00,56.06,56.13,56.05,56.09,57210.0,50.0676,50.1301,50.0587,50.0944,57210.0
2016-05-27 12:45:00,56.09,56.12,56.06,56.11,56425.0,50.0944,50.1212,50.0676,50.1122,56425.0
2016-05-27 12:50:00,56.11,56.11,56.05,56.09,57982.0,50.1122,50.1122,50.0587,50.0944,57982.0
2016-05-27 12:55:00,56.09,56.12,56.05,56.07,106188.0,50.0944,50.1212,50.0587,50.0765,106188.0
2016-05-27 13:00:00,56.07,56.11,56.07,56.08,49730.0,50.0765,50.1122,50.0765,50.0854,49730.0
2016-05-27 13:05:00,56.09,56.12,56.07,56.1,78268.0,50.0944,50.1212,50.0765,50.1033,78268.0
2016-05-27 13:10:00,56.09,56.14,56.09,56.11,57430.0,50.0944,50.139,50.0944,50.1122,57430.0
2016-05-27 13:15:00,56.12,56.14,56.06,56.08,140945.0,50.1212,50.139,50.0676,50.0854,140945.0
2016-05-27 13:20:00,56.09,56.12,56.06,56.07,48723.0,50.0944,50.1212,50.0676,50.0765,48723.0
2016-05-27 13:25:00,56.07,56.15,56.06,56.15,51274.0,50.0765,50.148,50.0676,50.148,51274.0
2016-05-27 13:30:00,56.15,56.19,56.12,56.16,80478.0,50.148,50.1837,50.1212,50.1569,80478.0
2016-05-27 13:35:00,56.16,56.16,56.01,56.02,64128.0,50.1569,50.1569,50.0229,50.0319,64128.0
2016-05-27 13:40:00,56.02,56.13,55.98,56.13,82834.0,50.0319,50.1301,49.9961,50.1301,82834.0
2016-05-27 13:45:00,56.12,56.12,56.06,56.07,51315.0,50.1212,50.1212,50.0676,50.0765,51315.0
2016-05-27 13:50:00,56.07,56.09,56.01,56.06,59963.0,50.0765,50.0944,50.0229,50.0676,59963.0
2016-05-27 13:55:00,56.06,56.12,56.05,56.12,57331.0,50.0676,50.1212,50.0587,50.1212,57331.0
2016-05-27 14:00:00,56.12,56.15,56.03,56.07,56421.0,50.1212,50.148,50.0408,50.0765,56421.0
2016-05-27 14:05:00,56.07,56.12,56.06,56.11,55330.0,50.0765,50.1212,50.0676,50.1122,55330.0
2016-05-27 14:10:00,56.12,56.13,56.09,56.13,55413.0,50.1212,50.1301,50.0944,50.1301,55413.0
2016-05-27 14:15:00,56.13,56.17,56.11,56.17,42144.0,50.1301,50.1658,50.1122,50.1658,42144.0
2016-05-27 14:20:00,56.18,56.2,56.15,56.2,87605.0,50.1748,50.1926,50.148,50.1926,87605.0
2016-05-27 14:25:00,56.2,56.26,56.19,56.25,86888.0,50.1926,50.2462,50.1837,50.2373,86888.0
2016-05-27 14:30:00,56.23,56.24,56.18,56.19,51797.0,50.2194,50.2283,50.1748,50.1837,51797.0
2016-05-27 14:35:00,56.19,56.21,56.11,56.13,68226.0,50.1837,50.2016,50.1122,50.1301,68226.0
2016-05-27 14:40:00,56.14,56.15,56.11,56.14,47144.0,50.139,50.148,50.1122,50.139,47144.0
2016-05-27 14:45:00,56.14,56.21,56.14,56.2,57502.0,50.139,50.2016,50.139,50.1926,57502.0
2016-05-27 14:50:00,56.2,56.21,56.17,56.18,34893.0,50.1926,50.2016,50.1658,50.1748,34893.0
2016-05-27 14:55:00,56.19,56.23,56.18,56.21,48637.0,50.1837,50.2194,50.1748,50.2016,48637.0
2016-05-27 15:00:00,56.22,56.22,56.14,56.16,97479.0,50.2105,50.2105,50.139,50.1569,97479.0
2016-05-27 15:05:00,56.17,56.21,56.16,56.19,54068.0,50.1658,50.2016,50.1569,50.1837,54068.0
2016-05-27 15:10:00,56.2,56.2,56.14,56.15,45666.0,50.1926,50.1926,50.139,50.148,45666.0
2016-05-27 15:15:00,56.16,56.2,56.14,56.2,67764.0,50.1569,50.1926,50.139,50.1926,67764.0
2016-05-27 15:20:00,56.19,56.2,56.14,56.16,57471.0,50.1837,50.1926,50.139,50.1569,57471.0
2016-05-27 15:25:00,56.16,56.17,56.15,56.17,36809.0,50.1569,50.1658,50.148,50.1658,36809.0
2016-05-27 15:30:00,56.16,56.21,56.15,56.2,75327.0,50.1569,50.2016,50.148,50.1926,75327.0
2016-05-27 15:35:00,56.2,56.2,56.15,56.16,112518.0,50.1926,50.1926,50.148,50.1569,112518.0
2016-05-27 15:40:00,56.16,56.17,56.14,56.15,126692.0,50.1569,50.1658,50.139,50.148,126692.0
2016-05-27 15:45:00,56.15,56.21,56.15,56.21,226945.0,50.148,50.2016,50.148,50.2016,226945.0
2016-05-27 15:50:00,56.21,56.24,56.14,56.15,203955.0,50.2016,50.2283,50.139,50.148,203955.0
2016-05-27 15:55:00,56.16,56.2,56.15,56.19,464427.0,50.1569,50.1926,50.148,50.1837,464427.0
2016-05-31 09:30:00,56.41,56.47,55.96,55.98,357242.0,50.3802,50.4338,49.9783,49.9961,357242.0
2016-05-31 09:35:00,55.98,56.04,55.83,55.88,164365.0,49.9961,50.0497,49.8622,49.9068,164365.0
2016-05-31 09:40:00,55.88,55.92,55.76,55.8,128924.0,49.9068,49.9426,49.7997,49.8354,128924.0
2016-05-31 09:45:00,55.8,55.89,55.77,55.8,119654.0,49.8354,49.9158,49.8086,49.8354,119654.0
2016-05-31 09:50:00,55.79,55.81,55.57,55.6,306078.0,49.8264,49.8443,49.63,49.6568,306078.0
2016-05-31 09:55:00,55.61,55.7,55.6,55.61,156491.0,49.6657,49.7461,49.6568,49.6657,156491.0
2016-05-31 10:00:00,55.61,55.78,55.6,55.77,141012.0,49.6657,49.8175,49.6568,49.8086,141012.0
2016-05-31 10:05:00,55.77,55.8,55.74,55.75,119262.0,49.8086,49.8354,49.7818,49.7907,119262.0
2016-05-31 10:10:00,55.75,55.76,55.63,55.65,102074.0,49.7907,49.7997,49.6835,49.7014,102074.0
2016-05-31 10:15:00,55.64,55.71,55.6,55.66,129749.0,49.6925,49.755,49.6568,49.7103,129749.0
2016-05-31 10:20:00,55.66,55.78,55.66,55.73,88040.0,49.7103,49.8175,49.7103,49.7729,88040.0
2016-05-31 10:25:00,55.73,55.73,55.59,55.6,128215.0,49.7729,49.7729,49.6478,49.6568,128215.0
2016-05-31 10:30:00,55.61,55.66,55.6,55.6,105447.0,49.6657,49.7103,49.6568,49.6568,105447.0
2016-05-31 10:35:00,55.61,55.65,55.52,55.52,188122.0,49.6657,49.7014,49.5853,49.5853,188122.0
2016-05-31 10:40:00,55.53,55.56,55.44,55.47,259463.0,49.5942,49.621,49.5139,49.5407,259463.0
2016-05-31 10:45:00,55.48,55.5,55.36,55.49,217514.0,49.5496,49.5674,49.4424,49.5585,217514.0
2016-05-31 10:50:00,55.49,55.53,55.47,55.48,115498.0,49.5585,49.5942,49.5407,49.5496,115498.0
2016-05-31 10:55:00,55.48,55.49,55.4,55.45,128442.0,49.5496,49.5585,49.4781,49.5228,128442.0
2016-05-31 11:00:00,55.45,55.47,55.4,55.4,110476.0,49.5228,49.5407,49.4781,49.4781,110476.0
2016-05-31 11:05:00,55.41,55.46,55.35,55.42,189824.0,49.4871,49.5317,49.4335,49.496,189824.0
2016-05-31 11:10:00,55.42,55.43,55.32,55.33,139502.0,49.496,49.5049,49.4067,49.4156,139502.0
2016-05-31 11:15:00,55.34,55.36,55.3,55.35,93584.0,49.4245,49.4424,49.3888,49.4335,93584.0
2016-05-31 11:20:00,55.35,55.43,55.32,55.41,144700.0,49.4335,49.5049,49.4067,49.4871,144700.0
2016-05-31 11:25:00,55.41,55.44,55.4,55.42,99206.0,49.4871,49.5139,49.4781,49.496,99206.0
2016-05-31 11:30:00,55.41,55.48,55.41,55.45,203934.0,49.4871,49.5496,49.4871,49.5228,203934.0
2016-05-31 11:35:00,55.45,55.47,55.42,55.47,96843.0,49.5228,49.5407,49.496,49.5407,96843.0
2016-05-31 11:40:00,55.47,55.48,55.43,55.46,114416.0,49.5407,49.5496,49.5049,49.5317,114416.0
2016-05-31 11:45:00,55.46,55.48,55.45,55.48,61015.0,49.5317,49.5496,49.5228,49.5496,61015.0
2016-05-31 11:50:00,55.48,55.51,55.46,55.48,91762.0,49.5496,49.5764,49.5317,49.5496,91762.0
2016-05-31 11:55:00,55.49,55.53,55.45,55.53,72637.0,49.5585,49.5942,49.5228,49.5942,72637.0
2016-05-31 12:00:00,55.52,55.52,55.47,55.48,48323.0,49.5853,49.5853,49.5407,49.5496,48323.0
2016-05-31 12:05:00,55.48,55.49,55.45,55.47,57614.0,49.5496,49.5585,49.5228,49.5407,57614.0
2016-05-31 12:10:00,55.47,55.48,55.45,55.47,25972.0,49.5407,49.5496,49.5228,49.5407,25972.0
2016-05-31 12:15:00,55.48,55.48,55.4,55.41,64936.0,49.5496,49.5496,49.4781,49.4871,64936.0
2016-05-31 12:20:00,55.4,55.42,55.35,55.36,90819.0,49.4781,49.496,49.4335,49.4424,90819.0
2016-05-31 12:25:00,55.36,55.43,55.36,55.39,46984.0,49.4424,49.5049,49.4424,49.4692,46984.0
2016-05-31 12:30:00,55.39,55.39,55.34,55.34,75954.0,49.4692,49.4692,49.4245,49.4245,75954.0
2016-05-31 12:35:00,55.34,55.4,55.31,55.31,60505.0,49.4245,49.4781,49.3978,49.3978,60505.0
2016-05-31 12:40:00,55.32,55.34,55.31,55.32,46652.0,49.4067,49.4245,49.3978,49.4067,46652.0
2016-05-31 12:45:00,55.32,55.33,55.27,55.29,120714.0,49.4067,49.4156,49.362,49.3799,120714.0
2016-05-31 12:50:00,55.29,55.37,55.28,55.37,39482.0,49.3799,49.4513,49.371,49.4513,39482.0
2016-05-31 12:55:00,55.37,55.37,55.31,55.32,39047.0,49.4513,49.4513,49.3978,49.4067,39047.0
2016-05-31 13:00:00,55.32,55.33,55.3,55.3,56631.0,49.4067,49.4156,49.3888,49.3888,56631.0
2016-05-31 13:05:00,55.3,55.31,55.27,55.29,76372.0,49.3888,49.3978,49.362,49.3799,76372.0
2016-05-31 13:10:00,55.29,55.36,55.29,55.32,71429.0,49.3799,49.4424,49.3799,49.4067,71429.0
2016-05-31 13:15:00,55.32,55.34,55.3,55.33,59990.0,49.4067,49.4245,49.3888,49.4156,59990.0
2016-05-31 13:20:00,55.33,55.37,55.32,55.34,62218.0,49.4156,49.4513,49.4067,49.4245,62218.0
2016-05-31 13:25:00,55.35,55.38,55.3,55.3,73917.0,49.4335,49.4603,49.3888,49.3888,73917.0
2016-05-31 13:30:00,55.3,55.37,55.3,55.34,96218.0,49.3888,49.4513,49.3888,49.4245,96218.0
2016-05-31 13:35:00,55.33,55.37,55.33,55.36,68698.0,49.4156,49.4513,49.4156,49.4424,68698.0
2016-05-31 13:40:00,55.36,55.37,55.31,55.31,64538.0,49.4424,49.4513,49.3978,49.3978,64538.0
2016-05-31 13:45:00,55.31,55.38,55.31,55.38,91666.0,49.3978,49.4603,49.3978,49.4603,91666.0
2016-05-31 13:50:00,55.38,55.41,55.35,55.36,90501.0,49.4603,49.4871,49.4335,49.4424,90501.0
2016-05-31 13:55:00,55.36,55.37,55.33,55.34,52082.0,49.4424,49.4513,49.4156,49.4245,52082.0
2016-05-31 14:00:00,55.34,55.34,55.24,55.26,166034.0,49.4245,49.4245,49.3352,49.3531,166034.0
2016-05-31 14:05:00,55.26,55.29,55.22,55.23,110261.0,49.3531,49.3799,49.3174,49.3263,110261.0
2016-05-31 14:10:00,55.23,55.3,55.22,55.29,60615.0,49.3263,49.3888,49.3174,49.3799,60615.0
2016-05-31 14:15:00,55.3,55.33,55.28,55.3,52302.0,49.3888,49.4156,49.371,49.3888,52302.0
2016-05-31 14:20:00,55.29,55.37,55.29,55.35,103648.0,49.3799,49.4513,49.3799,49.4335,103648.0
2016-05-31 14:25:00,55.35,55.42,55.34,55.38,172046.0,49.4335,49.496,49.4245,49.4603,172046.0
2016-05-31 14:30:00,55.38,55.4,55.34,55.36,75382.0,49.4603,49.4781,49.4245,49.4424,75382.0
2016-05-31 14:35:00,55.36,55.36,55.3,55.32,91148.0,49.4424,49.4424,49.3888,49.4067,91148.0
2016-05-31 14:40:00,55.32,55.34,55.3,55.3,59234.0,49.4067,49.4245,49.3888,49.3888,59234.0
2016-05-31 14:45:00,55.31,55.35,55.27,55.35,118651.0,49.3978,49.4335,49.362,49.4335,118651.0
2016-05-31 14:50:00,55.34,55.35,55.29,55.3,86540.0,49.4245,49.4335,49.3799,49.3888,86540.0
2016-05-31 14:55:00,55.3,55.34,55.27,55.32,52799.0,49.3888,49.4245,49.362,49.4067,52799.0
2016-05-31 15:00:00,55.33,55.33,55.21,55.23,167801.0,49.4156,49.4156,49.3084,49.3263,167801.0
2016-05-31 15:05:00,55.23,55.25,55.2,55.24,96277.0,49.3263,49.3442,49.2995,49.3352,96277.0
2016-05-31 15:10:00,55.23,55.27,55.17,55.2,224169.0,49.3263,49.362,49.2727,49.2995,224169.0
2016-05-31 15:15:00,55.21,55.27,55.2,55.23,303121.0,49.3084,49.362,49.2995,49.3263,303121.0
2016-05-31 15:20:00,55.23,55.23,55.2,55.22,257228.0,49.3263,49.3263,49.2995,49.3174,257228.0
2016-05-31 15:25:00,55.22,55.31,55.22,55.29,185972.0,49.3174,49.3978,49.3174,49.3799,185972.0
2016-05-31 15:30:00,55.3,55.31,55.25,55.25,177041.0,49.3888,49.3978,49.3442,49.3442,177041.0
2016-05-31 15:35:00,55.25,55.31,55.25,55.3,196975.0,49.3442,49.3978,49.3442,49.3888,196975.0
2016-05-31 15:40:00,55.29,55.31,55.28,55.29,339321.0,49.3799,49.3978,49.371,49.3799,339321.0
2016-05-31 15:45:00,55.28,55.29,55.23,55.27,255825.0,49.371,49.3799,49.3263,49.362,255825.0
2016-05-31 15:50:00,55.27,55.3,55.23,55.27,430820.0,49.362,49.3888,49.3263,49.362,430820.0
2016-05-31 15:55:00,55.26,55.3,55.22,55.22,672152.0,49.3531,49.3888,49.3174,49.3174,672152.0
2016-06-01 09:30:00,53.33,53.66,52.92,53.39,2298737.0,47.6294,47.9241,47.2632,47.683,2298737.0
2016-06-01 09:35:00,53.34,53.75,53.33,53.7,849779.0,47.6383,48.0045,47.6294,47.9599,849779.0
2016-06-01 09:40:00,53.69,54.1,53.67,54.09,1123915.0,47.9509,48.3171,47.9331,48.3082,1123915.0
2016-06-01 09:45:00,54.1,54.19,53.92,54.13,1192347.0,48.3171,48.3975,48.1563,48.3439,1192347.0
2016-06-01 09:50:00,54.12,54.56,54.06,54.32,1093778.0,48.335,48.7279,48.2814,48.5136,1093778.0
2016-06-01 09:55:00,54.32,54.35,54.07,54.09,805036.0,48.5136,48.5404,48.2903,48.3082,805036.0
2016-06-01 10:00:00,54.1,54.31,54.1,54.27,562314.0,48.3171,48.5046,48.3171,48.4689,562314.0
2016-06-01 10:05:00,54.26,54.44,54.16,54.23,634994.0,48.46,48.6208,48.3707,48.4332,634994.0
2016-06-01 10:10:00,54.23,54.72,54.22,54.5,820128.0,48.4332,48.8708,48.4243,48.6743,820128.0
2016-06-01 10:15:00,54.49,54.6,54.48,54.48,379829.0,48.6654,48.7636,48.6565,48.6565,379829.0
2016-06-01 10:20:00,54.48,54.6,54.42,54.56,657622.0,48.6565,48.7636,48.6029,48.7279,657622.0
2016-06-01 10:25:00,54.57,54.68,54.31,54.36,521466.0,48.7369,48.8351,48.5046,48.5493,521466.0
2016-06-01 10:30:00,54.37,54.61,54.24,54.54,443629.0,48.5582,48.7726,48.4421,48.7101,443629.0
2016-06-01 10:35:00,54.53,54.6,54.5,54.55,185820.0,48.7011,48.7636,48.6743,48.719,185820.0
2016-06-01 10:40:00,54.55,54.61,54.53,54.6,334186.0,48.719,48.7726,48.7011,48.7636,334186.0
2016-06-01 10:45:00,54.59,54.74,54.53,54.73,341229.0,48.7547,48.8887,48.7011,48.8798,341229.0
2016-06-01 10:50:00,54.72,54.84,54.64,54.8,258563.0,48.8708,48.978,48.7994,48.9423,258563.0
2016-06-01 10:55:00,54.81,54.92,54.79,54.86,287456.0,48.9512,49.0494,48.9333,48.9959,287456.0
2016-06-01 11:00:00,54.87,55.04,54.85,55.0,436834.0,49.0048,49.1566,48.9869,49.1209,436834.0
2016-06-01 11:05:00,55.0,55.03,54.91,54.93,433824.0,49.1209,49.1477,49.0405,49.0584,433824.0
2016-06-01 11:10:00,54.92,55.03,54.83,54.99,271139.0,49.0494,49.1477,48.9691,49.112,271139.0
2016-06-01 11:15:00,54.99,55.01,54.78,54.8,189786.0,49.112,49.1298,48.9244,48.9423,189786.0
2016-06-01 11:20:00,54.8,54.8,54.7,54.77,197315.0,48.9423,48.9423,48.853,48.9155,197315.0
2016-06-01 11:25:00,54.77,54.81,54.71,54.8,245226.0,48.9155,48.9512,48.8619,48.9423,245226.0
2016-06-01 11:30:00,54.81,54.88,54.75,54.8,236665.0,48.9512,49.0137,48.8976,48.9423,236665.0
2016-06-01 11:35:00,54.79,54.81,54.7,54.7,125118.0,48.9333,48.9512,48.853,48.853,125118.0
2016-06-01 11:40:00,54.71,54.72,54.6,54.63,186883.0,48.8619,48.8708,48.7636,48.7904,186883.0
2016-06-01 11:45:00,54.63,54.71,54.56,54.63,262964.0,48.7904,48.8619,48.7279,48.7904,262964.0
2016-06-01 11:50:00,54.62,54.66,54.56,54.66,243069.0,48.7815,48.8172,48.7279,48.8172,243069.0
2016-06-01 11:55:00,54.66,54.68,54.55,54.65,213519.0,48.8172,48.8351,48.719,48.8083,213519.0
2016-06-01 12:00:00,54.65,54.69,54.57,54.59,178203.0,48.8083,48.844,48.7369,48.7547,178203.0
2016-06-01 12:05:00,54.6,54.66,54.56,54.57,156777.0,48.7636,48.8172,48.7279,48.7369,156777.0
2016-06-01 12:10:00,54.57,54.65,54.56,54.65,213570.0,48.7369,48.8083,48.7279,48.8083,213570.0
2016-06-01 12:15:00,54.64,54.67,54.59,54.61,208313.0,48.7994,48.8262,48.7547,48.7726,208313.0
2016-06-01 12:20:00,54.6,54.66,54.57,54.66,224979.0,48.7636,48.8172,48.7369,48.8172,224979.0
2016-06-01 12:25:00,54.66,54.67,54.58,54.61,134053.0,48.8172,48.8262,48.7458,48.7726,134053.0
2016-06-01 12:30:00,54.6,54.61,54.5,54.53,194835.0,48.7636,48.7726,48.6743,48.7011,194835.0
2016-06-01 12:35:00,54.53,54.53,54.45,54.5,212399.0,48.7011,48.7011,48.6297,48.6743,212399.0
2016-06-01 12:40:00,54.49,54.57,54.49,54.56,153713.0,48.6654,48.7369,48.6654,48.7279,153713.0
2016-06-01 12:45:00,54.57,54.64,54.54,54.59,144927.0,48.7369,48.7994,48.7101,48.7547,144927.0
2016-06-01 12:50:00,54.6,54.66,54.58,54.59,167248.0,48.7636,48.8172,48.7458,48.7547,167248.0
2016-06-01 12:55:00,54.59,54.62,54.58,54.61,103815.0,48.7547,48.7815,48.7458,48.7726,103815.0
2016-06-01 13:00:00,54.61,54.68,54.55,54.58,155088.0,48.7726,48.8351,48.719,48.7458,155088.0
2016-06-01 13:05:00,54.57,54.61,54.52,54.55,171216.0,48.7369,48.7726,48.6922,48.719,171216.0
2016-06-01 13:10:00,54.55,54.55,54.42,54.45,146278.0,48.719,48.719,48.6029,48.6297,146278.0
2016-06-01 13:15:00,54.44,54.54,54.44,54.51,267291.0,48.6208,48.7101,48.6208,48.6833,267291.0
2016-06-01 13:20:00,54.51,54.65,54.51,54.62,273080.0,48.6833,48.8083,48.6833,48.7815,273080.0
2016-06-01 13:25:00,54.63,54.64,54.5,54.51,103152.0,48.7904,48.7994,48.6743,48.6833,103152.0
2016-06-01 13:30:00,54.52,54.54,54.5,54.5,133230.0,48.6922,48.7101,48.6743,48.6743,133230.0
2016-06-01 13:35:00,54.51,54.61,54.49,54.51,174592.0,48.6833,48.7726,48.6654,48.6833,174592.0
2016-06-01 13:40:00,54.52,54.58,54.49,54.56,122389.0,48.6922,48.7458,48.6654,48.7279,122389.0
2016-06-01 13:45:00,54.56,54.57,54.5,54.5,164227.0,48.7279,48.7369,48.6743,48.6743,164227.0
2016-06-01 13:50:00,54.5,54.62,54.49,54.61,139469.0,48.6743,48.7815,48.6654,48.7726,139469.0
2016-06-01 13:55:00,54.6,54.6,54.54,54.56,120949.0,48.7636,48.7636,48.7101,48.7279,120949.0
2016-06-01 14:00:00,54.55,54.62,54.54,54.62,197211.0,48.719,48.7815,48.7101,48.7815,197211.0
2016-06-01 14:05:00,54.62,54.7,54.61,54.7,148705.0,48.7815,48.853,48.7726,48.853,148705.0
2016-06-01 14:10:00,54.7,54.81,54.69,54.77,181202.0,48.853,48.9512,48.844,48.9155,181202.0
2016-06-01 14:15:00,54.77,54.78,54.74,54.76,136546.0,48.9155,48.9244,48.8887,48.9065,136546.0
2016-06-01 14:20:00,54.77,54.79,54.72,54.75,136954.0,48.9155,48.9333,48.8708,48.8976,136954.0
2016-06-01 14:25:00,54.75,54.75,54.64,54.66,175605.0,48.8976,48.8976,48.7994,48.8172,175605.0
2016-06-01 14:30:00,54.66,54.7,54.57,54.59,135325.0,48.8172,48.853,48.7369,48.7547,135325.0
2016-06-01 14:35:00,54.59,54.6,54.54,54.6,189707.0,48.7547,48.7636,48.7101,48.7636,189707.0
2016-06-01 14:40:00,54.59,54.67,54.59,54.66,144443.0,48.7547,48.8262,48.7547,48.8172,144443.0
2016-06-01 14:45:00,54.66,54.66,54.57,54.61,147815.0,48.8172,48.8172,48.7369,48.7726,147815.0
2016-06-01 14:50:00,54.61,54.73,54.59,54.73,163629.0,48.7726,48.8798,48.7547,48.8798,163629.0
2016-06-01 14:55:00,54.73,54.88,54.72,54.86,253825.0,48.8798,49.0137,48.8708,48.9959,253825.0
2016-06-01 15:00:00,54.87,54.88,54.82,54.85,205265.0,49.0048,49.0137,48.9601,48.9869,205265.0
2016-06-01 15:05:00,54.85,54.87,54.81,54.83,200256.0,48.9869,49.0048,48.9512,48.9691,200256.0
2016-06-01 15:10:00,54.84,54.9,54.82,54.9,208996.0,48.978,49.0316,48.9601,49.0316,208996.0
2016-06-01 15:15:00,54.89,55.03,54.89,55.02,303089.0,49.0227,49.1477,49.0227,49.1388,303089.0
2016-06-01 15:20:00,55.01,55.02,54.97,54.98,301253.0,49.1298,49.1388,49.0941,49.103,301253.0
2016-06-01 15:25:00,54.98,54.99,54.9,54.91,238481.0,49.103,49.112,49.0316,49.0405,238481.0
2016-06-01 15:30:00,54.92,54.95,54.88,54.93,314617.0,49.0494,49.0762,49.0137,49.0584,314617.0
2016-06-01 15:35:00,54.93,55.01,54.88,55.0,304007.0,49.0584,49.1298,49.0137,49.1209,304007.0
2016-06-01 15:40:00,55.01,55.01,54.98,55.0,530868.0,49.1298,49.1298,49.103,49.1209,530868.0
2016-06-01 15:45:00,55.0,55.02,54.88,54.9,325817.0,49.1209,49.1388,49.0137,49.0316,325817.0
2016-06-01 15:50:00,54.9,54.99,54.9,54.93,345844.0,49.0316,49.112,49.0316,49.0584,345844.0
2016-06-01 15:55:00,54.93,54.95,54.85,54.93,707407.0,49.0584,49.0762,48.9869,49.0584,707407.0
2016-06-02 09:30:00,54.22,54.56,54.22,54.45,497118.0,48.5664,48.8709,48.5664,48.7724,497118.0
2016-06-02 09:35:00,54.46,54.52,54.31,54.5,299717.0,48.7813,48.8351,48.647,48.8172,299717.0
2016-06-02 09:40:00,54.5,54.53,54.44,54.5,246588.0,48.8172,48.844,48.7634,48.8172,246588.0
2016-06-02 09:45:00,54.5,54.61,54.46,54.52,430816.0,48.8172,48.9157,48.7813,48.8351,430816.0
2016-06-02 09:50:00,54.51,54.6,54.48,54.53,227645.0,48.8261,48.9067,48.7992,48.844,227645.0
2016-06-02 09:55:00,54.54,54.58,54.5,54.55,161820.0,48.853,48.8888,48.8172,48.8619,161820.0
2016-06-02 10:00:00,54.55,54.55,54.47,54.5,157071.0,48.8619,48.8619,48.7903,48.8172,157071.0
2016-06-02 10:05:00,54.5,54.54,54.48,54.5,234232.0,48.8172,48.853,48.7992,48.8172,234232.0
2016-06-02 10:10:00,54.5,54.65,54.46,54.55,475818.0,48.8172,48.9515,48.7813,48.8619,475818.0
2016-06-02 10:15:00,54.55,54.56,54.51,54.52,194147.0,48.8619,48.8709,48.8261,48.8351,194147.0
2016-06-02 10:20:00,54.51,54.61,54.49,54.5,293758.0,48.8261,48.9157,48.8082,48.8172,293758.0
2016-06-02 10:25:00,54.51,54.55,54.5,54.55,143505.0,48.8261,48.8619,48.8172,48.8619,143505.0
2016-06-02 10:30:00,54.55,54.67,54.53,54.62,573346.0,48.8619,48.9694,48.844,48.9246,573346.0
2016-06-02 10:35:00,54.62,54.62,54.51,54.55,435713.0,48.9246,48.9246,48.8261,48.8619,435713.0
2016-06-02 10:40:00,54.55,54.61,54.51,54.57,190138.0,48.8619,48.9157,48.8261,48.8799,190138.0
2016-06-02 10:45:00,54.56,54.64,54.55,54.61,74428.0,48.8709,48.9426,48.8619,48.9157,74428.0
2016-06-02 10:50:00,54.6,54.64,54.59,54.61,110947.0,48.9067,48.9426,48.8978,48.9157,110947.0
2016-06-02 10:55:00,54.61,54.64,54.57,54.61,353917.0,48.9157,48.9426,48.8799,48.9157,353917.0
2016-06-02 11:00:00,54.61,54.67,54.54,54.56,215945.0,48.9157,48.9694,48.853,48.8709,215945.0
2016-06-02 11:05:00,54.55,54.6,54.53,54.57,103178.0,48.8619,48.9067,48.844,48.8799,103178.0
2016-06-02 11:10:00,54.57,54.57,54.5,54.51,171592.0,48.8799,48.8799,48.8172,48.8261,171592.0
2016-06-02 11:15:00,54.51,54.52,54.5,54.5,147650.0,48.8261,48.8351,48.8172,48.8172,147650.0
2016-06-02 11:20:00,54.51,54.51,54.41,54.47,128031.0,48.8261,48.8261,48.7365,48.7903,128031.0
2016-06-02 11:25:00,54.46,54.47,54.4,54.42,124675.0,48.7813,48.7903,48.7276,48.7455,124675.0
2016-06-02 11:30:00,54.41,54.43,54.36,54.42,175745.0,48.7365,48.7545,48.6918,48.7455,175745.0
2016-06-02 11:35:00,54.42,54.45,54.39,54.44,127813.0,48.7455,48.7724,48.7186,48.7634,127813.0
2016-06-02 11:40:00,54.44,54.48,54.39,54.47,259135.0,48.7634,48.7992,48.7186,48.7903,259135.0
2016-06-02 11:45:00,54.47,54.55,54.45,54.49,420455.0,48.7903,48.8619,48.7724,48.8082,420455.0
2016-06-02 11:50:00,54.49,54.56,54.48,54.54,88175.0,48.8082,48.8709,48.7992,48.853,88175.0
2016-06-02 11:55:00,54.54,54.55,54.49,54.52,69213.0,48.853,48.8619,48.8082,48.8351,69213.0
2016-06-02 12:00:00,54.52,54.54,54.49,54.51,33293.0,48.8351,48.853,48.8082,48.8261,33293.0
2016-06-02 12:05:00,54.51,54.52,54.43,54.44,58297.0,48.8261,48.8351,48.7545,48.7634,58297.0
2016-06-02 12:10:00,54.44,54.45,54.4,54.45,83193.0,48.7634,48.7724,48.7276,48.7724,83193.0
2016-06-02 12:15:00,54.45,54.45,54.37,54.38,88209.0,48.7724,48.7724,48.7007,48.7097,88209.0
2016-06-02 12:20:00,54.39,54.41,54.36,54.4,75813.0,48.7186,48.7365,48.6918,48.7276,75813.0
2016-06-02 12:25:00,54.4,54.42,54.39,54.4,45652.0,48.7276,48.7455,48.7186,48.7276,45652.0
2016-06-02 12:30:00,54.41,54.42,54.39,54.42,85556.0,48.7365,48.7455,48.7186,48.7455,85556.0
2016-06-02 12:35:00,54.41,54.47,54.41,54.47,30571.0,48.7365,48.7903,48.7365,48.7903,30571.0
2016-06-02 12:40:00,54.47,54.52,54.45,54.5,70768.0,48.7903,48.8351,48.7724,48.8172,70768.0
2016-06-02 12:45:00,54.49,54.5,54.42,54.44,88864.0,48.8082,48.8172,48.7455,48.7634,88864.0
2016-06-02 12:50:00,54.44,54.45,54.4,54.41,79916.0,48.7634,48.7724,48.7276,48.7365,79916.0
2016-06-02 12:55:00,54.41,54.44,54.4,54.42,159694.0,48.7365,48.7634,48.7276,48.7455,159694.0
2016-06-02 13:00:00,54.42,54.43,54.4,54.43,67025.0,48.7455,48.7545,48.7276,48.7545,67025.0
2016-06-02 13:05:00,54.43,54.44,54.4,54.41,71845.0,48.7545,48.7634,48.7276,48.7365,71845.0
2016-06-02 13:10:00,54.42,54.43,54.4,54.4,84234.0,48.7455,48.7545,48.7276,48.7276,84234.0
2016-06-02 13:15:00,54.4,54.41,54.37,54.38,83740.0,48.7276,48.7365,48.7007,48.7097,83740.0
2016-06-02 13:20:00,54.39,54.43,54.38,54.42,58112.0,48.7186,48.7545,48.7097,48.7455,58112.0
2016-06-02 13:25:00,54.42,54.45,54.4,54.45,74672.0,48.7455,48.7724,48.7276,48.7724,74672.0
2016-06-02 13:30:00,54.45,54.45,54.4,54.41,71334.0,48.7724,48.7724,48.7276,48.7365,71334.0
2016-06-02 13:35:00,54.41,54.45,54.41,54.43,144437.0,48.7365,48.7724,48.7365,48.7545,144437.0
2016-06-02 13:40:00,54.43,54.43,54.37,54.4,97115.0,48.7545,48.7545,48.7007,48.7276,97115.0
2016-06-02 13:45:00,54.4,54.41,54.36,54.39,64126.0,48.7276,48.7365,48.6918,48.7186,64126.0
2016-06-02 13:50:00,54.39,54.41,54.39,54.4,175412.0,48.7186,48.7365,48.7186,48.7276,175412.0
2016-06-02 13:55:00,54.39,54.41,54.37,54.4,91257.0,48.7186,48.7365,48.7007,48.7276,91257.0
2016-06-02 14:00:00,54.4,54.41,54.39,54.4,129109.0,48.7276,48.7365,48.7186,48.7276,129109.0
2016-06-02 14:05:00,54.4,54.41,54.39,54.41,183204.0,48.7276,48.7365,48.7186,48.7365,183204.0
2016-06-02 14:10:00,54.41,54.45,54.39,54.44,106159.0,48.7365,48.7724,48.7186,48.7634,106159.0
2016-06-02 14:15:00,54.44,54.46,54.43,54.45,90577.0,48.7634,48.7813,48.7545,48.7724,90577.0
2016-06-02 14:20:00,54.45,54.45,54.43,54.45,94995.0,48.7724,48.7724,48.7545,48.7724,94995.0
2016-06-02 14:25:00,54.45,54.5,54.44,54.5,107126.0,48.7724,48.8172,48.7634,48.8172,107126.0
2016-06-02 14:30:00,54.5,54.51,54.45,54.49,141903.0,48.8172,48.8261,48.7724,48.8082,141903.0
2016-06-02 14:35:00,54.48,54.5,54.46,54.49,89156.0,48.7992,48.8172,48.7813,48.8082,89156.0
2016-06-02 14:40:00,54.49,54.52,54.49,54.5,63285.0,48.8082,48.8351,48.8082,48.8172,63285.0
2016-06-02 14:45:00,54.5,54.53,54.49,54.5,88007.0,48.8172,48.844,48.8082,48.8172,88007.0
2016-06-02 14:50:00,54.5,54.55,54.49,54.52,103144.0,48.8172,48.8619,48.8082,48.8351,103144.0
2016-06-02 14:55:00,54.52,54.54,54.5,54.54,79861.0,48.8351,48.853,48.8172,48.853,79861.0
2016-06-02 15:00:00,54.54,54.56,54.51,54.54,68051.0,48.853,48.8709,48.8261,48.853,68051.0
2016-06-02 15:05:00,54.53,54.54,54.49,54.52,111376.0,48.844,48.853,48.8082,48.8351,111376.0
2016-06-02 15:10:00,54.52,54.6,54.51,54.59,93962.0,48.8351,48.9067,48.8261,48.8978,93962.0
2016-06-02 15:15:00,54.59,54.59,54.54,54.54,103680.0,48.8978,48.8978,48.853,48.853,103680.0
2016-06-02 15:20:00,54.54,54.57,54.54,54.55,90583.0,48.853,48.8799,48.853,48.8619,90583.0
2016-06-02 15:25:00,54.55,54.58,54.55,54.57,147675.0,48.8619,48.8888,48.8619,48.8799,147675.0
2016-06-02 15:30:00,54.57,54.58,54.51,54.51,175766.0,48.8799,48.8888,48.8261,48.8261,175766.0
2016-06-02 15:35:00,54.52,54.56,54.5,54.52,195246.0,48.8351,48.8709,48.8172,48.8351,195246.0
2016-06-02 15:40:00,54.52,54.55,54.49,54.51,266478.0,48.8351,48.8619,48.8082,48.8261,266478.0
2016-06-02 15:45:00,54.51,54.53,54.49,54.5,218826.0,48.8261,48.844,48.8082,48.8172,218826.0
2016-06-02 15:50:00,54.5,54.51,54.49,54.49,342807.0,48.8172,48.8261,48.8082,48.8082,342807.0
2016-06-02 15:55:00,54.5,54.51,54.47,54.5,519552.0,48.8172,48.8261,48.7903,48.8172,519552.0
2016-06-03 09:30:00,54.29,54.57,54.15,54.19,491139.0,48.6291,48.8799,48.5037,48.5395,491139.0
2016-06-03 09:35:00,54.2,54.25,54.09,54.16,172788.0,48.5484,48.5932,48.4499,48.5126,172788.0
2016-06-03 09:40:00,54.16,54.31,54.13,54.29,151903.0,48.5126,48.647,48.4857,48.6291,151903.0
2016-06-03 09:45:00,54.3,54.3,54.02,54.06,210300.0,48.638,48.638,48.3872,48.423,210300.0
2016-06-03 09:50:00,54.06,54.17,54.03,54.15,198967.0,48.423,48.5216,48.3962,48.5037,198967.0
2016-06-03 09:55:00,54.15,54.25,54.09,54.12,109693.0,48.5037,48.5932,48.4499,48.4768,109693.0
2016-06-03 10:00:00,54.11,54.11,53.93,53.98,325246.0,48.4678,48.4678,48.3066,48.3514,325246.0
2016-06-03 10:05:00,53.97,54.11,53.96,54.04,189389.0,48.3424,48.4678,48.3335,48.4051,189389.0
2016-06-03 10:10:00,54.05,54.06,53.95,54.04,116544.0,48.4141,48.423,48.3245,48.4051,116544.0
2016-06-03 10:15:00,54.03,54.09,53.99,54.0,166812.0,48.3962,48.4499,48.3603,48.3693,166812.0
2016-06-03 10:20:00,53.99,54.06,53.95,54.05,219161.0,48.3603,48.423,48.3245,48.4141,219161.0
2016-06-03 10:25:00,54.05,54.15,53.99,54.1,215413.0,48.4141,48.5037,48.3603,48.4589,215413.0
2016-06-03 10:30:00,54.1,54.12,54.06,54.1,184623.0,48.4589,48.4768,48.423,48.4589,184623.0
2016-06-03 10:35:00,54.1,54.12,54.05,54.09,264446.0,48.4589,48.4768,48.4141,48.4499,264446.0
2016-06-03 10:40:00,54.1,54.12,54.06,54.09,291688.0,48.4589,48.4768,48.423,48.4499,291688.0
2016-06-03 10:45:00,54.08,54.12,54.04,54.11,190076.0,48.441,48.4768,48.4051,48.4678,190076.0
2016-06-03 10:50:00,54.12,54.12,54.07,54.09,323033.0,48.4768,48.4768,48.432,48.4499,323033.0
2016-06-03 10:55:00,54.09,54.11,54.04,54.08,227417.0,48.4499,48.4678,48.4051,48.441,227417.0
2016-06-03 11:00:00,54.07,54.11,53.97,53.97,167377.0,48.432,48.4678,48.3424,48.3424,167377.0
2016-06-03 11:05:00,53.97,54.04,53.94,53.96,141887.0,48.3424,48.4051,48.3155,48.3335,141887.0
2016-06-03 11:10:00,53.95,54.02,53.94,53.97,202787.0,48.3245,48.3872,48.3155,48.3424,202787.0
2016-06-03 11:15:00,53.96,53.99,53.75,53.81,352895.0,48.3335,48.3603,48.1454,48.1991,352895.0
2016-06-03 11:20:00,53.82,53.91,53.81,53.87,118924.0,48.2081,48.2887,48.1991,48.2528,118924.0
2016-06-03 11:25:00,53.88,53.95,53.87,53.94,111734.0,48.2618,48.3245,48.2528,48.3155,111734.0
2016-06-03 11:30:00,53.95,54.01,53.94,53.96,118513.0,48.3245,48.3783,48.3155,48.3335,118513.0
2016-06-03 11:35:00,53.95,54.0,53.94,53.96,102211.0,48.3245,48.3693,48.3155,48.3335,102211.0
2016-06-03 11:40:00,53.97,54.0,53.94,53.99,99906.0,48.3424,48.3693,48.3155,48.3603,99906.0
2016-06-03 11:45:00,53.99,54.0,53.94,53.98,111355.0,48.3603,48.3693,48.3155,48.3514,111355.0
2016-06-03 11:50:00,53.99,54.01,53.9,53.93,120771.0,48.3603,48.3783,48.2797,48.3066,120771.0
2016-06-03 11:55:00,53.93,53.96,53.85,53.95,108627.0,48.3066,48.3335,48.2349,48.3245,108627.0
2016-06-03 12:00:00,53.95,53.96,53.87,53.89,277710.0,48.3245,48.3335,48.2528,48.2708,277710.0
2016-06-03 12:05:00,53.88,53.95,53.86,53.87,99149.0,48.2618,48.3245,48.2439,48.2528,99149.0
2016-06-03 12:10:00,53.88,53.88,53.8,53.83,156013.0,48.2618,48.2618,48.1901,48.217,156013.0
2016-06-03 12:15:00,53.84,53.85,53.8,53.81,124211.0,48.226,48.2349,48.1901,48.1991,124211.0
2016-06-03 12:20:00,53.8,53.82,53.75,53.78,184651.0,48.1901,48.2081,48.1454,48.1722,184651.0
2016-06-03 12:25:00,53.78,53.81,53.73,53.75,192130.0,48.1722,48.1991,48.1274,48.1454,192130.0
2016-06-03 12:30:00,53.76,53.76,53.65,53.65,198465.0,48.1543,48.1543,48.0558,48.0558,198465.0
2016-06-03 12:35:00,53.65,53.7,53.62,53.69,115105.0,48.0558,48.1006,48.0289,48.0916,115105.0
2016-06-03 12:40:00,53.69,53.73,53.66,53.66,102422.0,48.0916,48.1274,48.0647,48.0647,102422.0
2016-06-03 12:45:00,53.67,53.71,53.62,53.63,126276.0,48.0737,48.1095,48.0289,48.0379,126276.0
2016-06-03 12:50:00,53.63,53.7,53.61,53.67,117322.0,48.0379,48.1006,48.02,48.0737,117322.0
2016-06-03 12:55:00,53.66,53.7,53.63,53.64,72550.0,48.0647,48.1006,48.0379,48.0468,72550.0
2016-06-03 13:00:00,53.63,53.71,53.62,53.68,121511.0,48.0379,48.1095,48.0289,48.0827,121511.0
2016-06-03 13:05:00,53.68,53.72,53.67,53.72,135034.0,48.0827,48.1185,48.0737,48.1185,135034.0
2016-06-03 13:10:00,53.71,53.82,53.71,53.81,164924.0,48.1095,48.2081,48.1095,48.1991,164924.0
2016-06-03 13:15:00,53.81,53.85,53.76,53.83,155163.0,48.1991,48.2349,48.1543,48.217,155163.0
2016-06-03 13:20:00,53.83,53.92,53.82,53.91,175228.0,48.217,48.2976,48.2081,48.2887,175228.0
2016-06-03 13:25:00,53.9,53.91,53.84,53.88,88049.0,48.2797,48.2887,48.226,48.2618,88049.0
2016-06-03 13:30:00,53.88,53.91,53.83,53.83,196051.0,48.2618,48.2887,48.217,48.217,196051.0
2016-06-03 13:35:00,53.83,53.89,53.82,53.85,269984.0,48.217,48.2708,48.2081,48.2349,269984.0
2016-06-03 13:40:00,53.85,53.86,53.8,53.8,174846.0,48.2349,48.2439,48.1901,48.1901,174846.0
2016-06-03 13:45:00,53.8,53.9,53.78,53.89,173344.0,48.1901,48.2797,48.1722,48.2708,173344.0
2016-06-03 13:50:00,53.9,53.92,53.86,53.88,241387.0,48.2797,48.2976,48.2439,48.2618,241387.0
2016-06-03 13:55:00,53.87,53.91,53.85,53.9,80439.0,48.2528,48.2887,48.2349,48.2797,80439.0
2016-06-03 14:00:00,53.89,53.9,53.85,53.87,115673.0,48.2708,48.2797,48.2349,48.2528,115673.0
2016-06-03 14:05:00,53.87,53.87,53.78,53.8,197148.0,48.2528,48.2528,48.1722,48.1901,197148.0
2016-06-03 14:10:00,53.8,53.84,53.79,53.81,90937.0,48.1901,48.226,48.1812,48.1991,90937.0
2016-06-03 14:15:00,53.81,53.82,53.74,53.74,549427.0,48.1991,48.2081,48.1364,48.1364,549427.0
2016-06-03 14:20:00,53.74,53.76,53.69,53.73,147060.0,48.1364,48.1543,48.0916,48.1274,147060.0
2016-06-03 14:25:00,53.74,53.76,53.7,53.75,140812.0,48.1364,48.1543,48.1006,48.1454,140812.0
2016-06-03 14:30:00,53.75,53.75,53.69,53.72,159798.0,48.1454,48.1454,48.0916,48.1185,159798.0
2016-06-03 14:35:00,53.72,53.74,53.67,53.68,147129.0,48.1185,48.1364,48.0737,48.0827,147129.0
2016-06-03 14:40:00,53.69,53.69,53.63,53.63,104991.0,48.0916,48.0916,48.0379,48.0379,104991.0
2016-06-03 14:45:00,53.63,53.65,53.6,53.63,194851.0,48.0379,48.0558,48.011,48.0379,194851.0
2016-06-03 14:50:00,53.63,53.63,53.56,53.58,192310.0,48.0379,48.0379,47.9752,47.9931,192310.0
2016-06-03 14:55:00,53.59,53.59,53.53,53.53,149849.0,48.002,48.002,47.9483,47.9483,149849.0
2016-06-03 15:00:00,53.53,53.57,53.48,53.51,321298.0,47.9483,47.9841,47.9035,47.9304,321298.0
2016-06-03 15:05:00,53.51,53.54,53.45,53.46,264447.0,47.9304,47.9573,47.8766,47.8856,264447.0
2016-06-03 15:10:00,53.46,53.47,53.4,53.42,279481.0,47.8856,47.8946,47.8319,47.8498,279481.0
2016-06-03 15:15:00,53.42,53.52,53.42,53.48,227477.0,47.8498,47.9393,47.8498,47.9035,227477.0
2016-06-03 15:20:00,53.48,53.55,53.46,53.55,256249.0,47.9035,47.9662,47.8856,47.9662,256249.0
2016-06-03 15:25:00,53.55,53.58,53.52,53.55,262164.0,47.9662,47.9931,47.9393,47.9662,262164.0
2016-06-03 15:30:00,53.55,53.59,53.53,53.55,268402.0,47.9662,48.002,47.9483,47.9662,268402.0
2016-06-03 15:35:00,53.55,53.55,53.49,53.55,349279.0,47.9662,47.9662,47.9125,47.9662,349279.0
2016-06-03 15:40:00,53.55,53.55,53.5,53.5,246499.0,47.9662,47.9662,47.9214,47.9214,246499.0
2016-06-03 15:45:00,53.51,53.51,53.44,53.5,466180.0,47.9304,47.9304,47.8677,47.9214,466180.0
2016-06-03 15:50:00,53.5,53.51,53.48,53.5,357914.0,47.9214,47.9304,47.9035,47.9214,357914.0
2016-06-03 15:55:00,53.5,53.5,53.4,53.45,635652.0,47.9214,47.9214,47.8319,47.8766,635652.0
2016-06-06 09:30:00,53.77,53.98,53.69,53.97,384985.0,48.1633,48.3514,48.0916,48.3424,384985.0
2016-06-06 09:35:00,53.97,54.14,53.87,53.99,367594.0,48.3424,48.4947,48.2528,48.3603,367594.0
2016-06-06 09:40:00,53.99,54.02,53.91,54.02,282005.0,48.3603,48.3872,48.2887,48.3872,282005.0
2016-06-06 09:45:00,54.02,54.05,53.94,54.02,253157.0,48.3872,48.4141,48.3155,48.3872,253157.0
2016-06-06 09:50:00,54.02,54.15,54.0,54.1,138848.0,48.3872,48.5037,48.3693,48.4589,138848.0
2016-06-06 09:55:00,54.1,54.11,53.88,53.91,198654.0,48.4589,48.4678,48.2618,48.2887,198654.0
2016-06-06 10:00:00,53.92,54.12,53.9,54.11,242574.0,48.2976,48.4768,48.2797,48.4678,242574.0
2016-06-06 10:05:00,54.11,54.27,54.11,54.27,280960.0,48.4678,48.6111,48.4678,48.6111,280960.0
2016-06-06 10:10:00,54.27,54.33,54.21,54.22,182579.0,48.6111,48.6649,48.5574,48.5664,182579.0
2016-06-06 10:15:00,54.22,54.33,54.22,54.24,146116.0,48.5664,48.6649,48.5664,48.5843,146116.0
2016-06-06 10:20:00,54.24,54.29,54.15,54.26,148455.0,48.5843,48.6291,48.5037,48.6022,148455.0
2016-06-06 10:25:00,54.26,54.37,54.26,54.32,214445.0,48.6022,48.7007,48.6022,48.6559,214445.0
2016-06-06 10:30:00,54.32,54.45,54.31,54.44,312159.0,48.6559,48.7724,48.647,48.7634,312159.0
2016-06-06 10:35:00,54.44,54.48,54.39,54.41,380502.0,48.7634,48.7992,48.7186,48.7365,380502.0
2016-06-06 10:40:00,54.4,54.42,54.39,54.42,124959.0,48.7276,48.7455,48.7186,48.7455,124959.0
2016-06-06 10:45:00,54.42,54.43,54.36,54.36,228555.0,48.7455,48.7545,48.6918,48.6918,228555.0
2016-06-06 10:50:00,54.37,54.41,54.33,54.34,433026.0,48.7007,48.7365,48.6649,48.6738,433026.0
2016-06-06 10:55:00,54.35,54.35,54.29,54.34,137183.0,48.6828,48.6828,48.6291,48.6738,137183.0
2016-06-06 11:00:00,54.34,54.45,54.32,54.38,201128.0,48.6738,48.7724,48.6559,48.7097,201128.0
2016-06-06 11:05:00,54.39,54.5,54.38,54.5,247323.0,48.7186,48.8172,48.7097,48.8172,247323.0
2016-06-06 11:10:00,54.49,54.5,54.38,54.43,95759.0,48.8082,48.8172,48.7097,48.7545,95759.0
2016-06-06 11:15:00,54.43,54.45,54.38,54.43,120552.0,48.7545,48.7724,48.7097,48.7545,120552.0
2016-06-06 11:20:00,54.43,54.45,54.41,54.43,110958.0,48.7545,48.7724,48.7365,48.7545,110958.0
2016-06-06 11:25:00,54.42,54.44,54.33,54.34,153460.0,48.7455,48.7634,48.6649,48.6738,153460.0
2016-06-06 11:30:00,54.34,54.34,54.29,54.34,148290.0,48.6738,48.6738,48.6291,48.6738,148290.0
2016-06-06 11:35:00,54.33,54.38,54.31,54.37,126803.0,48.6649,48.7097,48.647,48.7007,126803.0
2016-06-06 11:40:00,54.37,54.5,54.34,54.5,152729.0,48.7007,48.8172,48.6738,48.8172,152729.0
2016-06-06 11:45:00,54.5,54.5,54.43,54.44,96527.0,48.8172,48.8172,48.7545,48.7634,96527.0
2016-06-06 11:50:00,54.44,54.45,54.43,54.45,41914.0,48.7634,48.7724,48.7545,48.7724,41914.0
2016-06-06 11:55:00,54.45,54.49,54.43,54.45,100313.0,48.7724,48.8082,48.7545,48.7724,100313.0
2016-06-06 12:00:00,54.45,54.46,54.36,54.36,65237.0,48.7724,48.7813,48.6918,48.6918,65237.0
2016-06-06 12:05:00,54.36,54.37,54.29,54.32,92502.0,48.6918,48.7007,48.6291,48.6559,92502.0
2016-06-06 12:10:00,54.33,54.36,54.32,54.33,54900.0,48.6649,48.6918,48.6559,48.6649,54900.0
2016-06-06 12:15:00,54.33,54.36,54.28,54.36,177674.0,48.6649,48.6918,48.6201,48.6918,177674.0
2016-06-06 12:20:00,54.36,54.39,54.31,54.34,88623.0,48.6918,48.7186,48.647,48.6738,88623.0
2016-06-06 12:25:00,54.35,54.4,54.32,54.39,36952.0,48.6828,48.7276,48.6559,48.7186,36952.0
2016-06-06 12:30:00,54.39,54.45,54.36,54.41,80689.0,48.7186,48.7724,48.6918,48.7365,80689.0
2016-06-06 12:35:00,54.41,54.43,54.38,54.38,63036.0,48.7365,48.7545,48.7097,48.7097,63036.0
2016-06-06 12:40:00,54.38,54.43,54.36,54.37,197344.0,48.7097,48.7545,48.6918,48.7007,197344.0
2016-06-06 12:45:00,54.37,54.38,54.31,54.32,85486.0,48.7007,48.7097,48.647,48.6559,85486.0
2016-06-06 12:50:00,54.31,54.33,54.22,54.26,95430.0,48.647,48.6649,48.5664,48.6022,95430.0
2016-06-06 12:55:00,54.25,54.26,54.2,54.25,76545.0,48.5932,48.6022,48.5484,48.5932,76545.0
2016-06-06 13:00:00,54.24,54.28,54.23,54.27,74293.0,48.5843,48.6201,48.5753,48.6111,74293.0
2016-06-06 13:05:00,54.28,54.3,54.27,54.3,68244.0,48.6201,48.638,48.6111,48.638,68244.0
2016-06-06 13:10:00,54.3,54.35,54.3,54.35,66562.0,48.638,48.6828,48.638,48.6828,66562.0
2016-06-06 13:15:00,54.35,54.35,54.3,54.3,171358.0,48.6828,48.6828,48.638,48.638,171358.0
2016-06-06 13:20:00,54.31,54.38,54.3,54.32,49272.0,48.647,48.7097,48.638,48.6559,49272.0
2016-06-06 13:25:00,54.32,54.35,54.31,54.33,49951.0,48.6559,48.6828,48.647,48.6649,49951.0
2016-06-06 13:30:00,54.33,54.35,54.29,54.34,99682.0,48.6649,48.6828,48.6291,48.6738,99682.0
2016-06-06 13:35:00,54.35,54.35,54.29,54.29,79854.0,48.6828,48.6828,48.6291,48.6291,79854.0
2016-06-06 13:40:00,54.29,54.35,54.29,54.32,113710.0,48.6291,48.6828,48.6291,48.6559,113710.0
2016-06-06 13:45:00,54.33,54.35,54.29,54.35,86379.0,48.6649,48.6828,48.6291,48.6828,86379.0
2016-06-06 13:50:00,54.35,54.46,54.34,54.41,159595.0,48.6828,48.7813,48.6738,48.7365,159595.0
2016-06-06 13:55:00,54.41,54.42,54.35,54.39,200992.0,48.7365,48.7455,48.6828,48.7186,200992.0
2016-06-06 14:00:00,54.39,54.45,54.36,54.45,217522.0,48.7186,48.7724,48.6918,48.7724,217522.0
2016-06-06 14:05:00,54.45,54.45,54.4,54.43,114222.0,48.7724,48.7724,48.7276,48.7545,114222.0
2016-06-06 14:10:00,54.43,54.45,54.42,54.44,55175.0,48.7545,48.7724,48.7455,48.7634,55175.0
2016-06-06 14:15:00,54.44,54.46,54.43,54.46,105249.0,48.7634,48.7813,48.7545,48.7813,105249.0
2016-06-06 14:20:00,54.46,54.47,54.44,54.46,67135.0,48.7813,48.7903,48.7634,48.7813,67135.0
2016-06-06 14:25:00,54.46,54.51,54.46,54.5,149329.0,48.7813,48.8261,48.7813,48.8172,149329.0
2016-06-06 14:30:00,54.49,54.51,54.4,54.43,144011.0,48.8082,48.8261,48.7276,48.7545,144011.0
2016-06-06 14:35:00,54.43,54.47,54.41,54.47,351734.0,48.7545,48.7903,48.7365,48.7903,351734.0
2016-06-06 14:40:00,54.47,54.51,54.45,54.51,107529.0,48.7903,48.8261,48.7724,48.8261,107529.0
2016-06-06 14:45:00,54.51,54.54,54.51,54.52,74506.0,48.8261,48.853,48.8261,48.8351,74506.0
2016-06-06 14:50:00,54.53,54.54,54.5,54.53,86737.0,48.844,48.853,48.8172,48.844,86737.0
2016-06-06 14:55:00,54.53,54.53,54.47,54.49,88463.0,48.844,48.844,48.7903,48.8082,88463.0
2016-06-06 15:00:00,54.48,54.49,54.44,54.48,87942.0,48.7992,48.8082,48.7634,48.7992,87942.0
2016-06-06 15:05:00,54.48,54.48,54.41,54.41,87961.0,48.7992,48.7992,48.7365,48.7365,87961.0
2016-06-06 15:10:00,54.41,54.43,54.4,54.43,69609.0,48.7365,48.7545,48.7276,48.7545,69609.0
2016-06-06 15:15:00,54.43,54.45,54.39,54.41,77551.0,48.7545,48.7724,48.7186,48.7365,77551.0
2016-06-06 15:20:00,54.42,54.46,54.41,54.46,87102.0,48.7455,48.7813,48.7365,48.7813,87102.0
2016-06-06 15:25:00,54.46,54.47,54.38,54.38,91049.0,48.7813,48.7903,48.7097,48.7097,91049.0
2016-06-06 15:30:00,54.39,54.42,54.38,54.41,94856.0,48.7186,48.7455,48.7097,48.7365,94856.0
2016-06-06 15:35:00,54.41,54.42,54.4,54.41,140588.0,48.7365,48.7455,48.7276,48.7365,140588.0
2016-06-06 15:40:00,54.41,54.44,54.38,54.38,151803.0,48.7365,48.7634,48.7097,48.7097,151803.0
2016-06-06 15:45:00,54.38,54.4,54.36,54.36,187096.0,48.7097,48.7276,48.6918,48.6918,187096.0
2016-06-06 15:50:00,54.36,54.37,54.32,54.33,130456.0,48.6918,48.7007,48.6559,48.6649,130456.0
2016-06-06 15:55:00,54.34,54.36,54.27,54.28,616871.0,48.6738,48.6918,48.6111,48.6201,616871.0
2016-06-07 09:30:00,54.16,54.35,54.14,54.27,383301.0,48.5126,48.6828,48.4947,48.6111,383301.0
2016-06-07 09:35:00,54.28,54.33,54.15,54.22,114553.0,48.6201,48.6649,48.5037,48.5664,114553.0
2016-06-07 09:40:00,54.22,54.27,54.18,54.2,119660.0,48.5664,48.6111,48.5305,48.5484,119660.0
2016-06-07 09:45:00,54.2,54.21,54.12,54.13,368815.0,48.5484,48.5574,48.4768,48.4857,368815.0
2016-06-07 09:50:00,54.13,54.23,54.11,54.2,181826.0,48.4857,48.5753,48.4678,48.5484,181826.0
2016-06-07 09:55:00,54.2,54.24,54.16,54.16,114379.0,48.5484,48.5843,48.5126,48.5126,114379.0
2016-06-07 10:00:00,54.16,54.18,54.12,54.14,467243.0,48.5126,48.5305,48.4768,48.4947,467243.0
2016-06-07 10:05:00,54.13,54.13,53.88,53.9,260687.0,48.4857,48.4857,48.2618,48.2797,260687.0
2016-06-07 10:10:00,53.89,54.0,53.89,53.91,205561.0,48.2708,48.3693,48.2708,48.2887,205561.0
2016-06-07 10:15:00,53.92,54.01,53.91,53.94,92807.0,48.2976,48.3783,48.2887,48.3155,92807.0
2016-06-07 10:20:00,53.93,54.01,53.93,53.99,111044.0,48.3066,48.3783,48.3066,48.3603,111044.0
2016-06-07 10:25:00,53.98,54.07,53.95,54.07,109355.0,48.3514,48.432,48.3245,48.432,109355.0
2016-06-07 10:30:00,54.06,54.12,54.03,54.07,90382.0,48.423,48.4768,48.3962,48.432,90382.0
2016-06-07 10:35:00,54.07,54.13,54.07,54.13,84662.0,48.432,48.4857,48.432,48.4857,84662.0
2016-06-07 10:40:00,54.13,54.14,54.09,54.12,184291.0,48.4857,48.4947,48.4499,48.4768,184291.0
2016-06-07 10:45:00,54.11,54.12,54.0,54.0,94924.0,48.4678,48.4768,48.3693,48.3693,94924.0
2016-06-07 10:50:00,54.0,54.05,53.97,54.05,89447.0,48.3693,48.4141,48.3424,48.4141,89447.0
2016-06-07 10:55:00,54.05,54.06,53.99,54.0,65587.0,48.4141,48.423,48.3603,48.3693,65587.0
2016-06-07 11:00:00,54.01,54.02,53.99,54.01,64995.0,48.3783,48.3872,48.3603,48.3783,64995.0
2016-06-07 11:05:00,54.0,54.01,53.94,53.97,93850.0,48.3693,48.3783,48.3155,48.3424,93850.0
2016-06-07 11:10:00,53.97,53.98,53.92,53.92,192817.0,48.3424,48.3514,48.2976,48.2976,192817.0
2016-06-07 11:15:00,53.93,53.94,53.9,53.91,74839.0,48.3066,48.3155,48.2797,48.2887,74839.0
2016-06-07 11:20:00,53.91,53.97,53.82,53.94,280361.0,48.2887,48.3424,48.2081,48.3155,280361.0
2016-06-07 11:25:00,53.93,53.97,53.87,53.95,235003.0,48.3066,48.3424,48.2528,48.3245,235003.0
2016-06-07 11:30:00,53.95,54.0,53.93,53.98,246460.0,48.3245,48.3693,48.3066,48.3514,246460.0
2016-06-07 11:35:00,53.98,53.98,53.92,53.96,67005.0,48.3514,48.3514,48.2976,48.3335,67005.0
2016-06-07 11:40:00,53.96,54.0,53.94,53.95,108121.0,48.3335,48.3693,48.3155,48.3245,108121.0
2016-06-07 11:45:00,53.95,53.96,53.94,53.95,114506.0,48.3245,48.3335,48.3155,48.3245,114506.0
2016-06-07 11:50:00,53.95,53.97,53.94,53.95,103203.0,48.3245,48.3424,48.3155,48.3245,103203.0
2016-06-07 11:55:00,53.95,53.97,53.91,53.97,96848.0,48.3245,48.3424,48.2887,48.3424,96848.0
2016-06-07 12:00:00,53.97,54.12,53.97,54.12,116581.0,48.3424,48.4768,48.3424,48.4768,116581.0
2016-06-07 12:05:00,54.12,54.14,54.09,54.09,147728.0,48.4768,48.4947,48.4499,48.4499,147728.0
2016-06-07 12:10:00,54.09,54.1,54.07,54.1,74561.0,48.4499,48.4589,48.432,48.4589,74561.0
2016-06-07 12:15:00,54.09,54.1,53.99,53.99,123813.0,48.4499,48.4589,48.3603,48.3603,123813.0
2016-06-07 12:20:00,54.0,54.02,53.97,53.99,123792.0,48.3693,48.3872,48.3424,48.3603,123792.0
2016-06-07 12:25:00,53.99,53.99,53.95,53.98,73070.0,48.3603,48.3603,48.3245,48.3514,73070.0
2016-06-07 12:30:00,53.98,54.0,53.97,53.99,87704.0,48.3514,48.3693,48.3424,48.3603,87704.0
2016-06-07 12:35:00,53.99,54.0,53.96,53.96,64058.0,48.3603,48.3693,48.3335,48.3335,64058.0
2016-06-07 12:40:00,53.97,54.0,53.96,53.97,98226.0,48.3424,48.3693,48.3335,48.3424,98226.0
2016-06-07 12:45:00,53.98,53.98,53.93,53.93,56728.0,48.3514,48.3514,48.3066,48.3066,56728.0
2016-06-07 12:50:00,53.93,53.94,53.87,53.88,114577.0,48.3066,48.3155,48.2528,48.2618,114577.0
2016-06-07 12:55:00,53.88,53.9,53.86,53.89,82696.0,48.2618,48.2797,48.2439,48.2708,82696.0
2016-06-07 13:00:00,53.9,53.95,53.89,53.94,181237.0,48.2797,48.3245,48.2708,48.3155,181237.0
2016-06-07 13:05:00,53.94,54.0,53.93,53.98,80762.0,48.3155,48.3693,48.3066,48.3514,80762.0
2016-06-07 13:10:00,53.97,53.98,53.95,53.95,97199.0,48.3424,48.3514,48.3245,48.3245,97199.0
2016-06-07 13:15:00,53.95,54.01,53.94,54.01,92969.0,48.3245,48.3783,48.3155,48.3783,92969.0
2016-06-07 13:20:00,54.01,54.01,53.9,53.9,237036.0,48.3783,48.3783,48.2797,48.2797,237036.0
2016-06-07 13:25:00,53.9,53.93,53.89,53.91,618952.0,48.2797,48.3066,48.2708,48.2887,618952.0
2016-06-07 13:30:00,53.91,53.96,53.9,53.94,157661.0,48.2887,48.3335,48.2797,48.3155,157661.0
2016-06-07 13:35:00,53.93,53.95,53.92,53.92,117725.0,48.3066,48.3245,48.2976,48.2976,117725.0
2016-06-07 13:40:00,53.92,53.93,53.89,53.92,91055.0,48.2976,48.3066,48.2708,48.2976,91055.0
2016-06-07 13:45:00,53.91,53.92,53.89,53.91,74258.0,48.2887,48.2976,48.2708,48.2887,74258.0
2016-06-07 13:50:00,53.9,53.92,53.88,53.89,64069.0,48.2797,48.2976,48.2618,48.2708,64069.0
2016-06-07 13:55:00,53.89,53.9,53.87,53.89,147378.0,48.2708,48.2797,48.2528,48.2708,147378.0
2016-06-07 14:00:00,53.89,53.9,53.86,53.88,99101.0,48.2708,48.2797,48.2439,48.2618,99101.0
2016-06-07 14:05:00,53.88,53.9,53.87,53.89,52622.0,48.2618,48.2797,48.2528,48.2708,52622.0
2016-06-07 14:10:00,53.9,53.9,53.85,53.85,131660.0,48.2797,48.2797,48.2349,48.2349,131660.0
2016-06-07 14:15:00,53.86,53.9,53.85,53.9,164427.0,48.2439,48.2797,48.2349,48.2797,164427.0
2016-06-07 14:20:00,53.9,53.9,53.87,53.89,126242.0,48.2797,48.2797,48.2528,48.2708,126242.0
2016-06-07 14:25:00,53.89,53.9,53.88,53.88,65538.0,48.2708,48.2797,48.2618,48.2618,65538.0
2016-06-07 14:30:00,53.89,53.9,53.86,53.87,162582.0,48.2708,48.2797,48.2439,48.2528,162582.0
2016-06-07 14:35:00,53.87,53.87,53.81,53.82,127307.0,48.2528,48.2528,48.1991,48.2081,127307.0
2016-06-07 14:40:00,53.82,53.84,53.81,53.83,54671.0,48.2081,48.226,48.1991,48.217,54671.0
2016-06-07 14:45:00,53.83,53.86,53.82,53.86,100283.0,48.217,48.2439,48.2081,48.2439,100283.0
2016-06-07 14:50:00,53.86,53.91,53.85,53.89,99182.0,48.2439,48.2887,48.2349,48.2708,99182.0
2016-06-07 14:55:00,53.89,53.91,53.87,53.89,64203.0,48.2708,48.2887,48.2528,48.2708,64203.0
2016-06-07 15:00:00,53.88,53.94,53.88,53.93,87646.0,48.2618,48.3155,48.2618,48.3066,87646.0
2016-06-07 15:05:00,53.93,53.95,53.9,53.9,105898.0,48.3066,48.3245,48.2797,48.2797,105898.0
2016-06-07 15:10:00,53.9,53.91,53.86,53.86,94179.0,48.2797,48.2887,48.2439,48.2439,94179.0
2016-06-07 15:15:00,53.86,53.88,53.79,53.79,148878.0,48.2439,48.2618,48.1812,48.1812,148878.0
2016-06-07 15:20:00,53.79,53.86,53.79,53.83,94432.0,48.1812,48.2439,48.1812,48.217,94432.0
2016-06-07 15:25:00,53.82,53.84,53.82,53.83,103394.0,48.2081,48.226,48.2081,48.217,103394.0
2016-06-07 15:30:00,53.83,53.84,53.79,53.79,97024.0,48.217,48.226,48.1812,48.1812,97024.0
2016-06-07 15:35:00,53.79,53.81,53.69,53.69,250650.0,48.1812,48.1991,48.0916,48.0916,250650.0
2016-06-07 15:40:00,53.69,53.71,53.64,53.66,216415.0,48.0916,48.1095,48.0468,48.0647,216415.0
2016-06-07 15:45:00,53.66,53.67,53.61,53.62,330269.0,48.0647,48.0737,48.02,48.0289,330269.0
2016-06-07 15:50:00,53.61,53.63,53.58,53.58,255573.0,48.02,48.0379,47.9931,47.9931,255573.0
2016-06-07 15:55:00,53.59,53.61,53.55,53.57,658810.0,48.002,48.02,47.9662,47.9841,658810.0
2016-06-08 09:30:00,53.83,53.93,53.66,53.83,294699.0,48.217,48.3066,48.0647,48.217,294699.0
2016-06-08 09:35:00,53.84,53.91,53.7,53.81,264238.0,48.226,48.2887,48.1006,48.1991,264238.0
2016-06-08 09:40:00,53.82,54.1,53.82,54.07,202111.0,48.2081,48.4589,48.2081,48.432,202111.0
2016-06-08 09:45:00,54.06,54.15,53.87,53.91,146562.0,48.423,48.5037,48.2528,48.2887,146562.0
2016-06-08 09:50:00,53.91,53.97,53.86,53.88,151368.0,48.2887,48.3424,48.2439,48.2618,151368.0
2016-06-08 09:55:00,53.88,53.94,53.83,53.93,161018.0,48.2618,48.3155,48.217,48.3066,161018.0
2016-06-08 10:00:00,53.92,53.95,53.88,53.94,149013.0,48.2976,48.3245,48.2618,48.3155,149013.0
2016-06-08 10:05:00,53.94,54.01,53.92,53.97,147203.0,48.3155,48.3783,48.2976,48.3424,147203.0
2016-06-08 10:10:00,53.96,54.0,53.95,53.99,137428.0,48.3335,48.3693,48.3245,48.3603,137428.0
2016-06-08 10:15:00,53.99,54.0,53.9,53.96,154451.0,48.3603,48.3693,48.2797,48.3335,154451.0
2016-06-08 10:20:00,53.96,53.96,53.9,53.9,153130.0,48.3335,48.3335,48.2797,48.2797,153130.0
2016-06-08 10:25:00,53.9,54.09,53.89,54.07,165056.0,48.2797,48.4499,48.2708,48.432,165056.0
2016-06-08 10:30:00,54.07,54.12,54.05,54.09,164570.0,48.432,48.4768,48.4141,48.4499,164570.0
2016-06-08 10:35:00,54.1,54.11,54.07,54.08,129718.0,48.4589,48.4678,48.432,48.441,129718.0
2016-06-08 10:40:00,54.09,54.09,54.01,54.05,86120.0,48.4499,48.4499,48.3783,48.4141,86120.0
2016-06-08 10:45:00,54.05,54.09,54.05,54.05,92955.0,48.4141,48.4499,48.4141,48.4141,92955.0
2016-06-08 10:50:00,54.05,54.07,53.99,53.99,69066.0,48.4141,48.432,48.3603,48.3603,69066.0
2016-06-08 10:55:00,53.98,54.0,53.88,53.88,86531.0,48.3514,48.3693,48.2618,48.2618,86531.0
2016-06-08 11:00:00,53.88,53.9,53.87,53.9,78341.0,48.2618,48.2797,48.2528,48.2797,78341.0
2016-06-08 11:05:00,53.9,53.94,53.9,53.91,92984.0,48.2797,48.3155,48.2797,48.2887,92984.0
2016-06-08 11:10:00,53.91,53.92,53.81,53.82,121082.0,48.2887,48.2976,48.1991,48.2081,121082.0
2016-06-08 11:15:00,53.83,53.85,53.8,53.8,128943.0,48.217,48.2349,48.1901,48.1901,128943.0
2016-06-08 11:20:00,53.81,53.86,53.81,53.86,81845.0,48.1991,48.2439,48.1991,48.2439,81845.0
2016-06-08 11:25:00,53.86,53.9,53.86,53.89,53377.0,48.2439,48.2797,48.2439,48.2708,53377.0
2016-06-08 11:30:00,53.89,53.9,53.88,53.9,59958.0,48.2708,48.2797,48.2618,48.2797,59958.0
2016-06-08 11:35:00,53.9,53.9,53.88,53.89,71731.0,48.2797,48.2797,48.2618,48.2708,71731.0
2016-06-08 11:40:00,53.89,53.9,53.88,53.89,35048.0,48.2708,48.2797,48.2618,48.2708,35048.0
2016-06-08 11:45:00,53.89,53.93,53.89,53.92,118915.0,48.2708,48.3066,48.2708,48.2976,118915.0
2016-06-08 11:50:00,53.93,53.99,53.92,53.99,60430.0,48.3066,48.3603,48.2976,48.3603,60430.0
2016-06-08 11:55:00,53.99,54.0,53.96,53.97,102704.0,48.3603,48.3693,48.3335,48.3424,102704.0
2016-06-08 12:00:00,53.97,54.0,53.95,54.0,83393.0,48.3424,48.3693,48.3245,48.3693,83393.0
2016-06-08 12:05:00,54.0,54.0,53.97,54.0,40578.0,48.3693,48.3693,48.3424,48.3693,40578.0
2016-06-08 12:10:00,54.0,54.0,53.94,53.99,131909.0,48.3693,48.3693,48.3155,48.3603,131909.0
2016-06-08 12:15:00,53.99,54.0,53.97,53.98,52236.0,48.3603,48.3693,48.3424,48.3514,52236.0
2016-06-08 12:20:00,53.97,54.01,53.96,54.0,95057.0,48.3424,48.3783,48.3335,48.3693,95057.0
2016-06-08 12:25:00,54.0,54.0,53.95,53.95,69469.0,48.3693,48.3693,48.3245,48.3245,69469.0
2016-06-08 12:30:00,53.95,54.0,53.95,53.97,45336.0,48.3245,48.3693,48.3245,48.3424,45336.0
2016-06-08 12:35:00,53.97,54.0,53.96,53.99,46169.0,48.3424,48.3693,48.3335,48.3603,46169.0
2016-06-08 12:40:00,53.99,54.0,53.98,53.98,28156.0,48.3603,48.3693,48.3514,48.3514,28156.0
2016-06-08 12:45:00,53.99,54.0,53.97,53.99,43909.0,48.3603,48.3693,48.3424,48.3603,43909.0
2016-06-08 12:50:00,54.0,54.01,53.99,53.99,78464.0,48.3693,48.3783,48.3603,48.3603,78464.0
2016-06-08 12:55:00,54.0,54.01,53.96,53.99,110990.0,48.3693,48.3783,48.3335,48.3603,110990.0
2016-06-08 13:00:00,53.98,54.01,53.97,54.0,67333.0,48.3514,48.3783,48.3424,48.3693,67333.0
2016-06-08 13:05:00,54.0,54.01,53.97,53.98,88317.0,48.3693,48.3783,48.3424,48.3514,88317.0
2016-06-08 13:10:00,53.98,53.99,53.96,53.97,63338.0,48.3514,48.3603,48.3335,48.3424,63338.0
2016-06-08 13:15:00,53.98,54.0,53.97,53.99,39821.0,48.3514,48.3693,48.3424,48.3603,39821.0
2016-06-08 13:20:00,54.0,54.0,53.95,53.96,78896.0,48.3693,48.3693,48.3245,48.3335,78896.0
2016-06-08 13:25:00,53.97,53.98,53.95,53.96,40237.0,48.3424,48.3514,48.3245,48.3335,40237.0
2016-06-08 13:30:00,53.96,53.97,53.93,53.94,82533.0,48.3335,48.3424,48.3066,48.3155,82533.0
2016-06-08 13:35:00,53.94,53.94,53.86,53.86,121220.0,48.3155,48.3155,48.2439,48.2439,121220.0
2016-06-08 13:40:00,53.86,53.92,53.86,53.9,55016.0,48.2439,48.2976,48.2439,48.2797,55016.0
2016-06-08 13:45:00,53.9,53.92,53.87,53.9,123422.0,48.2797,48.2976,48.2528,48.2797,123422.0
2016-06-08 13:50:00,53.9,53.95,53.89,53.93,81453.0,48.2797,48.3245,48.2708,48.3066,81453.0
2016-06-08 13:55:00,53.93,53.95,53.91,53.95,56841.0,48.3066,48.3245,48.2887,48.3245,56841.0
2016-06-08 14:00:00,53.95,53.95,53.92,53.93,67534.0,48.3245,48.3245,48.2976,48.3066,67534.0
2016-06-08 14:05:00,53.93,53.95,53.91,53.94,79380.0,48.3066,48.3245,48.2887,48.3155,79380.0
2016-06-08 14:10:00,53.94,53.97,53.94,53.95,50134.0,48.3155,48.3424,48.3155,48.3245,50134.0
2016-06-08 14:15:00,53.94,53.97,53.94,53.95,80587.0,48.3155,48.3424,48.3155,48.3245,80587.0
2016-06-08 14:20:00,53.95,53.97,53.93,53.97,57571.0,48.3245,48.3424,48.3066,48.3424,57571.0
2016-06-08 14:25:00,53.97,54.03,53.96,54.02,65404.0,48.3424,48.3962,48.3335,48.3872,65404.0
2016-06-08 14:30:00,54.03,54.03,53.98,53.99,115955.0,48.3962,48.3962,48.3514,48.3603,115955.0
2016-06-08 14:35:00,53.99,54.0,53.97,53.99,127219.0,48.3603,48.3693,48.3424,48.3603,127219.0
2016-06-08 14:40:00,53.99,54.0,53.97,53.99,192799.0,48.3603,48.3693,48.3424,48.3603,192799.0
2016-06-08 14:45:00,53.99,54.04,53.98,54.02,1209529.0,48.3603,48.4051,48.3514,48.3872,1209529.0
2016-06-08 14:50:00,54.02,54.03,53.99,53.99,194000.0,48.3872,48.3962,48.3603,48.3603,194000.0
2016-06-08 14:55:00,54.0,54.15,53.99,54.13,250350.0,48.3693,48.5037,48.3603,48.4857,250350.0
2016-06-08 15:00:00,54.12,54.3,54.11,54.29,285619.0,48.4768,48.638,48.4678,48.6291,285619.0
2016-06-08 15:05:00,54.29,54.29,54.24,54.28,117058.0,48.6291,48.6291,48.5843,48.6201,117058.0
2016-06-08 15:10:00,54.29,54.34,54.28,54.31,232310.0,48.6291,48.6738,48.6201,48.647,232310.0
2016-06-08 15:15:00,54.31,54.32,54.26,54.28,126251.0,48.647,48.6559,48.6022,48.6201,126251.0
2016-06-08 15:20:00,54.28,54.3,54.25,54.29,145984.0,48.6201,48.638,48.5932,48.6291,145984.0
2016-06-08 15:25:00,54.29,54.32,54.24,54.31,201126.0,48.6291,48.6559,48.5843,48.647,201126.0
2016-06-08 15:30:00,54.31,54.32,54.25,54.25,121487.0,48.647,48.6559,48.5932,48.5932,121487.0
2016-06-08 15:35:00,54.25,54.26,54.2,54.21,128444.0,48.5932,48.6022,48.5484,48.5574,128444.0
2016-06-08 15:40:00,54.21,54.21,54.14,54.15,180679.0,48.5574,48.5574,48.4947,48.5037,180679.0
2016-06-08 15:45:00,54.16,54.21,54.15,54.16,157244.0,48.5126,48.5574,48.5037,48.5126,157244.0
2016-06-08 15:50:00,54.16,54.17,54.09,54.1,271039.0,48.5126,48.5216,48.4499,48.4589,271039.0
2016-06-08 15:55:00,54.1,54.13,54.09,54.12,405199.0,48.4589,48.4857,48.4499,48.4768,405199.0
2016-06-09 09:30:00,54.11,54.2,54.01,54.01,253608.0,48.4678,48.5484,48.3783,48.3783,253608.0
2016-06-09 09:35:00,54.0,54.08,53.89,54.0,135960.0,48.3693,48.441,48.2708,48.3693,135960.0
2016-06-09 09:40:00,54.0,54.02,53.91,53.91,88751.0,48.3693,48.3872,48.2887,48.2887,88751.0
2016-06-09 09:45:00,53.91,53.98,53.88,53.95,113291.0,48.2887,48.3514,48.2618,48.3245,113291.0
2016-06-09 09:50:00,53.96,54.03,53.89,54.02,86194.0,48.3335,48.3962,48.2708,48.3872,86194.0
2016-06-09 09:55:00,54.03,54.21,54.02,54.2,232110.0,48.3962,48.5574,48.3872,48.5484,232110.0
2016-06-09 10:00:00,54.19,54.2,54.06,54.09,73688.0,48.5395,48.5484,48.423,48.4499,73688.0
2016-06-09 10:05:00,54.09,54.12,54.04,54.09,88671.0,48.4499,48.4768,48.4051,48.4499,88671.0
2016-06-09 10:10:00,54.09,54.22,54.09,54.19,97045.0,48.4499,48.5664,48.4499,48.5395,97045.0
2016-06-09 10:15:00,54.2,54.3,54.2,54.23,98057.0,48.5484,48.638,48.5484,48.5753,98057.0
2016-06-09 10:20:00,54.24,54.26,54.13,54.13,113272.0,48.5843,48.6022,48.4857,48.4857,113272.0
2016-06-09 10:25:00,54.14,54.23,54.13,54.17,78446.0,48.4947,48.5753,48.4857,48.5216,78446.0
2016-06-09 10:30:00,54.17,54.24,54.15,54.24,216197.0,48.5216,48.5843,48.5037,48.5843,216197.0
2016-06-09 10:35:00,54.23,54.28,54.22,54.25,262894.0,48.5753,48.6201,48.5664,48.5932,262894.0
2016-06-09 10:40:00,54.25,54.28,54.22,54.28,112625.0,48.5932,48.6201,48.5664,48.6201,112625.0
2016-06-09 10:45:00,54.28,54.38,54.27,54.38,79351.0,48.6201,48.7097,48.6111,48.7097,79351.0
2016-06-09 10:50:00,54.38,54.46,54.37,54.45,127272.0,48.7097,48.7813,48.7007,48.7724,127272.0
2016-06-09 10:55:00,54.45,54.46,54.34,54.4,152632.0,48.7724,48.7813,48.6738,48.7276,152632.0
2016-06-09 11:00:00,54.39,54.49,54.36,54.48,101007.0,48.7186,48.8082,48.6918,48.7992,101007.0
2016-06-09 11:05:00,54.48,54.63,54.48,54.61,188596.0,48.7992,48.9336,48.7992,48.9157,188596.0
2016-06-09 11:10:00,54.62,54.72,54.61,54.71,253775.0,48.9246,49.0142,48.9157,49.0053,253775.0
2016-06-09 11:15:00,54.72,54.8,54.69,54.76,238319.0,49.0142,49.0859,48.9873,49.05,238319.0
2016-06-09 11:20:00,54.75,54.75,54.64,54.72,237172.0,49.0411,49.0411,48.9426,49.0142,237172.0
2016-06-09 11:25:00,54.72,54.75,54.71,54.71,106270.0,49.0142,49.0411,49.0053,49.0053,106270.0
2016-06-09 11:30:00,54.72,54.74,54.65,54.73,258501.0,49.0142,49.0321,48.9515,49.0232,258501.0
2016-06-09 11:35:00,54.73,54.78,54.71,54.78,91728.0,49.0232,49.068,49.0053,49.068,91728.0
2016-06-09 11:40:00,54.78,54.83,54.77,54.81,144656.0,49.068,49.1127,49.059,49.0948,144656.0
2016-06-09 11:45:00,54.82,54.92,54.8,54.92,167556.0,49.1038,49.1934,49.0859,49.1934,167556.0
2016-06-09 11:50:00,54.92,54.94,54.84,54.85,143460.0,49.1934,49.2113,49.1217,49.1307,143460.0
2016-06-09 11:55:00,54.86,54.88,54.81,54.88,127486.0,49.1396,49.1575,49.0948,49.1575,127486.0
2016-06-09 12:00:00,54.87,54.92,54.86,54.92,79903.0,49.1486,49.1934,49.1396,49.1934,79903.0
2016-06-09 12:05:00,54.92,55.0,54.91,55.0,131776.0,49.1934,49.265,49.1844,49.265,131776.0
2016-06-09 12:10:00,55.0,55.05,54.94,54.95,257261.0,49.265,49.3098,49.2113,49.2202,257261.0
2016-06-09 12:15:00,54.96,54.97,54.9,54.9,66129.0,49.2292,49.2381,49.1754,49.1754,66129.0
2016-06-09 12:20:00,54.91,54.98,54.9,54.97,131344.0,49.1844,49.2471,49.1754,49.2381,131344.0
2016-06-09 12:25:00,54.96,55.05,54.95,55.04,87524.0,49.2292,49.3098,49.2202,49.3009,87524.0
2016-06-09 12:30:00,55.04,55.04,54.99,55.03,77399.0,49.3009,49.3009,49.2561,49.2919,77399.0
2016-06-09 12:35:00,55.03,55.04,54.98,55.01,82602.0,49.2919,49.3009,49.2471,49.274,82602.0
2016-06-09 12:40:00,55.0,55.03,55.0,55.0,62675.0,49.265,49.2919,49.265,49.265,62675.0
2016-06-09 12:45:00,55.0,55.01,54.97,54.98,106327.0,49.265,49.274,49.2381,49.2471,106327.0
2016-06-09 12:50:00,54.97,55.0,54.97,54.98,100765.0,49.2381,49.265,49.2381,49.2471,100765.0
2016-06-09 12:55:00,54.97,54.98,54.87,54.89,108302.0,49.2381,49.2471,49.1486,49.1665,108302.0
2016-06-09 13:00:00,54.89,54.89,54.82,54.83,67263.0,49.1665,49.1665,49.1038,49.1127,67263.0
2016-06-09 13:05:00,54.82,54.84,54.8,54.83,135983.0,49.1038,49.1217,49.0859,49.1127,135983.0
2016-06-09 13:10:00,54.85,54.9,54.84,54.89,70744.0,49.1307,49.1754,49.1217,49.1665,70744.0
2016-06-09 13:15:00,54.9,54.94,54.87,54.91,93136.0,49.1754,49.2113,49.1486,49.1844,93136.0
2016-06-09 13:20:00,54.91,54.94,54.89,54.92,80809.0,49.1844,49.2113,49.1665,49.1934,80809.0
2016-06-09 13:25:00,54.92,54.92,54.87,54.88,73124.0,49.1934,49.1934,49.1486,49.1575,73124.0
2016-06-09 13:30:00,54.88,54.9,54.83,54.85,68375.0,49.1575,49.1754,49.1127,49.1307,68375.0
2016-06-09 13:35:00,54.84,54.88,54.83,54.86,59669.0,49.1217,49.1575,49.1127,49.1396,59669.0
2016-06-09 13:40:00,54.86,54.9,54.84,54.9,79878.0,49.1396,49.1754,49.1217,49.1754,79878.0
2016-06-09 13:45:00,54.9,54.91,54.84,54.84,59141.0,49.1754,49.1844,49.1217,49.1217,59141.0
2016-06-09 13:50:00,54.84,54.84,54.74,54.75,77971.0,49.1217,49.1217,49.0321,49.0411,77971.0
2016-06-09 13:55:00,54.75,54.85,54.74,54.85,81705.0,49.0411,49.1307,49.0321,49.1307,81705.0
2016-06-09 14:00:00,54.85,54.87,54.83,54.86,43444.0,49.1307,49.1486,49.1127,49.1396,43444.0
2016-06-09 14:05:00,54.87,54.88,54.84,54.88,92544.0,49.1486,49.1575,49.1217,49.1575,92544.0
2016-06-09 14:10:00,54.88,54.92,54.87,54.92,72890.0,49.1575,49.1934,49.1486,49.1934,72890.0
2016-06-09 14:15:00,54.92,54.92,54.88,54.88,75773.0,49.1934,49.1934,49.1575,49.1575,75773.0
2016-06-09 14:20:00,54.89,54.89,54.75,54.76,101951.0,49.1665,49.1665,49.0411,49.05,101951.0
2016-06-09 14:25:00,54.77,54.8,54.76,54.78,74701.0,49.059,49.0859,49.05,49.068,74701.0
2016-06-09 14:30:00,54.78,54.84,54.78,54.83,51649.0,49.068,49.1217,49.068,49.1127,51649.0
2016-06-09 14:35:00,54.84,54.84,54.79,54.81,160668.0,49.1217,49.1217,49.0769,49.0948,160668.0
2016-06-09 14:40:00,54.8,54.91,54.8,54.9,95401.0,49.0859,49.1844,49.0859,49.1754,95401.0
2016-06-09 14:45:00,54.89,54.93,54.88,54.91,102945.0,49.1665,49.2023,49.1575,49.1844,102945.0
2016-06-09 14:50:00,54.92,54.92,54.88,54.89,69785.0,49.1934,49.1934,49.1575,49.1665,69785.0
2016-06-09 14:55:00,54.9,54.97,54.89,54.96,99381.0,49.1754,49.2381,49.1665,49.2292,99381.0
2016-06-09 15:00:00,54.96,55.02,54.95,55.0,117818.0,49.2292,49.2829,49.2202,49.265,117818.0
2016-06-09 15:05:00,55.0,55.02,54.97,55.0,347705.0,49.265,49.2829,49.2381,49.265,347705.0
2016-06-09 15:10:00,54.99,55.01,54.95,54.97,92220.0,49.2561,49.274,49.2202,49.2381,92220.0
2016-06-09 15:15:00,54.96,54.98,54.92,54.98,107424.0,49.2292,49.2471,49.1934,49.2471,107424.0
2016-06-09 15:20:00,54.98,54.99,54.95,54.98,159980.0,49.2471,49.2561,49.2202,49.2471,159980.0
2016-06-09 15:25:00,54.98,55.01,54.96,54.97,143603.0,49.2471,49.274,49.2292,49.2381,143603.0
2016-06-09 15:30:00,54.96,54.97,54.89,54.9,93883.0,49.2292,49.2381,49.1665,49.1754,93883.0
2016-06-09 15:35:00,54.9,54.91,54.84,54.85,295810.0,49.1754,49.1844,49.1217,49.1307,295810.0
2016-06-09 15:40:00,54.86,54.94,54.85,54.93,182536.0,49.1396,49.2113,49.1307,49.2023,182536.0
2016-06-09 15:45:00,54.93,54.99,54.92,54.97,199339.0,49.2023,49.2561,49.1934,49.2381,199339.0
2016-06-09 15:50:00,54.97,54.97,54.93,54.94,219732.0,49.2381,49.2381,49.2023,49.2113,219732.0
2016-06-09 15:55:00,54.94,54.96,54.93,54.94,499091.0,49.2113,49.2292,49.2023,49.2113,499091.0
2016-06-10 09:30:00,54.64,55.05,54.55,54.97,247665.0,48.9426,49.3098,48.8619,49.2381,247665.0
2016-06-10 09:35:00,54.96,55.15,54.92,55.09,173898.0,49.2292,49.3994,49.1934,49.3456,173898.0
2016-06-10 09:40:00,55.09,55.1,54.94,54.99,373474.0,49.3456,49.3546,49.2113,49.2561,373474.0
2016-06-10 09:45:00,54.99,55.36,54.97,55.34,185349.0,49.2561,49.5875,49.2381,49.5696,185349.0
2016-06-10 09:50:00,55.34,55.34,55.08,55.13,181710.0,49.5696,49.5696,49.3367,49.3815,181710.0
2016-06-10 09:55:00,55.13,55.13,55.01,55.07,130696.0,49.3815,49.3815,49.274,49.3277,130696.0
2016-06-10 10:00:00,55.06,55.11,54.97,54.98,329573.0,49.3188,49.3636,49.2381,49.2471,329573.0
2016-06-10 10:05:00,54.98,54.98,54.86,54.91,138419.0,49.2471,49.2471,49.1396,49.1844,138419.0
2016-06-10 10:10:00,54.91,54.99,54.89,54.94,79972.0,49.1844,49.2561,49.1665,49.2113,79972.0
2016-06-10 10:15:00,54.93,54.94,54.86,54.87,387931.0,49.2023,49.2113,49.1396,49.1486,387931.0
2016-06-10 10:20:00,54.87,54.92,54.86,54.92,123765.0,49.1486,49.1934,49.1396,49.1934,123765.0
2016-06-10 10:25:00,54.92,55.02,54.9,55.02,148921.0,49.1934,49.2829,49.1754,49.2829,148921.0
2016-06-10 10:30:00,55.02,55.12,55.01,55.08,215630.0,49.2829,49.3725,49.274,49.3367,215630.0
2016-06-10 10:35:00,55.08,55.11,55.04,55.09,119120.0,49.3367,49.3636,49.3009,49.3456,119120.0
2016-06-10 10:40:00,55.08,55.16,55.08,55.15,251385.0,49.3367,49.4083,49.3367,49.3994,251385.0
2016-06-10 10:45:00,55.16,55.16,55.08,55.15,319921.0,49.4083,49.4083,49.3367,49.3994,319921.0
2016-06-10 10:50:00,55.15,55.28,55.14,55.23,146457.0,49.3994,49.5158,49.3904,49.471,146457.0
2016-06-10 10:55:00,55.24,55.27,55.17,55.19,187872.0,49.48,49.5069,49.4173,49.4352,187872.0
2016-06-10 11:00:00,55.2,55.23,55.11,55.15,120360.0,49.4442,49.471,49.3636,49.3994,120360.0
2016-06-10 11:05:00,55.14,55.16,55.11,55.15,57329.0,49.3904,49.4083,49.3636,49.3994,57329.0
2016-06-10 11:10:00,55.14,55.25,55.14,55.24,111307.0,49.3904,49.489,49.3904,49.48,111307.0
2016-06-10 11:15:00,55.24,55.3,55.23,55.28,80780.0,49.48,49.5337,49.471,49.5158,80780.0
2016-06-10 11:20:00,55.29,55.29,55.2,55.2,148141.0,49.5248,49.5248,49.4442,49.4442,148141.0
2016-06-10 11:25:00,55.2,55.24,55.1,55.23,141969.0,49.4442,49.48,49.3546,49.471,141969.0
2016-06-10 11:30:00,55.23,55.26,55.13,55.14,176008.0,49.471,49.4979,49.3815,49.3904,176008.0
2016-06-10 11:35:00,55.15,55.17,55.1,55.13,118664.0,49.3994,49.4173,49.3546,49.3815,118664.0
2016-06-10 11:40:00,55.12,55.18,55.1,55.13,95216.0,49.3725,49.4263,49.3546,49.3815,95216.0
2016-06-10 11:45:00,55.13,55.18,55.09,55.1,144046.0,49.3815,49.4263,49.3456,49.3546,144046.0
2016-06-10 11:50:00,55.1,55.13,55.07,55.11,87504.0,49.3546,49.3815,49.3277,49.3636,87504.0
2016-06-10 11:55:00,55.11,55.17,55.1,55.14,119069.0,49.3636,49.4173,49.3546,49.3904,119069.0
2016-06-10 12:00:00,55.15,55.16,55.09,55.09,67063.0,49.3994,49.4083,49.3456,49.3456,67063.0
2016-06-10 12:05:00,55.09,55.11,55.08,55.09,92211.0,49.3456,49.3636,49.3367,49.3456,92211.0
2016-06-10 12:10:00,55.08,55.12,55.08,55.1,54501.0,49.3367,49.3725,49.3367,49.3546,54501.0
2016-06-10 12:15:00,55.09,55.12,55.08,55.1,53740.0,49.3456,49.3725,49.3367,49.3546,53740.0
2016-06-10 12:20:00,55.1,55.11,55.05,55.09,157509.0,49.3546,49.3636,49.3098,49.3456,157509.0
2016-06-10 12:25:00,55.09,55.12,55.09,55.1,80278.0,49.3456,49.3725,49.3456,49.3546,80278.0
2016-06-10 12:30:00,55.11,55.15,55.1,55.15,87790.0,49.3636,49.3994,49.3546,49.3994,87790.0
2016-06-10 12:35:00,55.15,55.18,55.13,55.13,56466.0,49.3994,49.4263,49.3815,49.3815,56466.0
2016-06-10 12:40:00,55.14,55.15,55.08,55.09,76891.0,49.3904,49.3994,49.3367,49.3456,76891.0
2016-06-10 12:45:00,55.08,55.15,55.07,55.11,84726.0,49.3367,49.3994,49.3277,49.3636,84726.0
2016-06-10 12:50:00,55.1,55.16,55.1,55.15,63681.0,49.3546,49.4083,49.3546,49.3994,63681.0
2016-06-10 12:55:00,55.15,55.18,55.14,55.16,60378.0,49.3994,49.4263,49.3904,49.4083,60378.0
2016-06-10 13:00:00,55.16,55.18,55.15,55.18,65665.0,49.4083,49.4263,49.3994,49.4263,65665.0
2016-06-10 13:05:00,55.17,55.18,55.1,55.15,59485.0,49.4173,49.4263,49.3546,49.3994,59485.0
2016-06-10 13:10:00,55.15,55.18,55.14,55.15,76899.0,49.3994,49.4263,49.3904,49.3994,76899.0
2016-06-10 13:15:00,55.14,55.18,55.14,55.16,125174.0,49.3904,49.4263,49.3904,49.4083,125174.0
2016-06-10 13:20:00,55.16,55.2,55.16,55.17,54642.0,49.4083,49.4442,49.4083,49.4173,54642.0
2016-06-10 13:25:00,55.17,55.21,55.17,55.18,81619.0,49.4173,49.4531,49.4173,49.4263,81619.0
2016-06-10 13:30:00,55.18,55.19,55.14,55.18,84932.0,49.4263,49.4352,49.3904,49.4263,84932.0
2016-06-10 13:35:00,55.17,55.22,55.16,55.21,79129.0,49.4173,49.4621,49.4083,49.4531,79129.0
2016-06-10 13:40:00,55.21,55.22,55.18,55.2,54263.0,49.4531,49.4621,49.4263,49.4442,54263.0
2016-06-10 13:45:00,55.19,55.21,55.14,55.16,202001.0,49.4352,49.4531,49.3904,49.4083,202001.0
2016-06-10 13:50:00,55.16,55.19,55.15,55.17,152190.0,49.4083,49.4352,49.3994,49.4173,152190.0
2016-06-10 13:55:00,55.18,55.19,55.13,55.15,123149.0,49.4263,49.4352,49.3815,49.3994,123149.0
2016-06-10 14:00:00,55.15,55.17,55.12,55.15,124652.0,49.3994,49.4173,49.3725,49.3994,124652.0
2016-06-10 14:05:00,55.16,55.16,55.09,55.11,111094.0,49.4083,49.4083,49.3456,49.3636,111094.0
2016-06-10 14:10:00,55.1,55.11,55.03,55.03,69581.0,49.3546,49.3636,49.2919,49.2919,69581.0
2016-06-10 14:15:00,55.03,55.07,55.01,55.05,126330.0,49.2919,49.3277,49.274,49.3098,126330.0
2016-06-10 14:20:00,55.04,55.07,55.01,55.05,122560.0,49.3009,49.3277,49.274,49.3098,122560.0
2016-06-10 14:25:00,55.06,55.07,55.01,55.01,104862.0,49.3188,49.3277,49.274,49.274,104862.0
2016-06-10 14:30:00,55.01,55.03,54.98,55.03,128775.0,49.274,49.2919,49.2471,49.2919,128775.0
2016-06-10 14:35:00,55.03,55.07,55.01,55.04,112381.0,49.2919,49.3277,49.274,49.3009,112381.0
2016-06-10 14:40:00,55.05,55.05,55.0,55.02,61803.0,49.3098,49.3098,49.265,49.2829,61803.0
2016-06-10 14:45:00,55.02,55.05,55.02,55.05,94141.0,49.2829,49.3098,49.2829,49.3098,94141.0
2016-06-10 14:50:00,55.04,55.09,55.02,55.09,110331.0,49.3009,49.3456,49.2829,49.3456,110331.0
2016-06-10 14:55:00,55.09,55.1,55.04,55.1,69682.0,49.3456,49.3546,49.3009,49.3546,69682.0
2016-06-10 15:00:00,55.09,55.11,55.05,55.06,79037.0,49.3456,49.3636,49.3098,49.3188,79037.0
2016-06-10 15:05:00,55.07,55.08,55.01,55.03,74449.0,49.3277,49.3367,49.274,49.2919,74449.0
2016-06-10 15:10:00,55.04,55.04,55.0,55.01,77076.0,49.3009,49.3009,49.265,49.274,77076.0
2016-06-10 15:15:00,55.01,55.05,54.99,55.03,79350.0,49.274,49.3098,49.2561,49.2919,79350.0
2016-06-10 15:20:00,55.02,55.07,55.02,55.07,90737.0,49.2829,49.3277,49.2829,49.3277,90737.0
2016-06-10 15:25:00,55.08,55.14,55.07,55.13,163639.0,49.3367,49.3904,49.3277,49.3815,163639.0
2016-06-10 15:30:00,55.13,55.18,55.12,55.18,178104.0,49.3815,49.4263,49.3725,49.4263,178104.0
2016-06-10 15:35:00,55.17,55.18,55.06,55.11,257003.0,49.4173,49.4263,49.3188,49.3636,257003.0
2016-06-10 15:40:00,55.11,55.11,55.09,55.1,159107.0,49.3636,49.3636,49.3456,49.3546,159107.0
2016-06-10 15:45:00,55.11,55.15,55.08,55.11,346650.0,49.3636,49.3994,49.3367,49.3636,346650.0
2016-06-10 15:50:00,55.11,55.12,55.08,55.11,207799.0,49.3636,49.3725,49.3367,49.3636,207799.0
2016-06-10 15:55:00,55.11,55.16,55.09,55.12,573373.0,49.3636,49.4083,49.3456,49.3725,573373.0
2016-06-13 09:30:00,55.0,55.27,54.95,55.27,284086.0,49.265,49.5069,49.2202,49.5069,284086.0
2016-06-13 09:35:00,55.25,55.31,55.14,55.23,125611.0,49.489,49.5427,49.3904,49.471,125611.0
2016-06-13 09:40:00,55.23,55.44,55.16,55.28,211827.0,49.471,49.6591,49.4083,49.5158,211827.0
2016-06-13 09:45:00,55.28,55.32,55.19,55.26,92814.0,49.5158,49.5517,49.4352,49.4979,92814.0
2016-06-13 09:50:00,55.27,55.46,55.27,55.46,115041.0,49.5069,49.6771,49.5069,49.6771,115041.0
2016-06-13 09:55:00,55.47,55.64,55.41,55.6,232509.0,49.686,49.8383,49.6323,49.8025,232509.0
2016-06-13 10:00:00,55.59,55.63,55.5,55.54,171241.0,49.7935,49.8293,49.7129,49.7487,171241.0
2016-06-13 10:05:00,55.53,55.58,55.46,55.51,135426.0,49.7398,49.7845,49.6771,49.7218,135426.0
2016-06-13 10:10:00,55.5,55.54,55.4,55.41,98488.0,49.7129,49.7487,49.6233,49.6323,98488.0
2016-06-13 10:15:00,55.41,55.54,55.39,55.48,112256.0,49.6323,49.7487,49.6144,49.695,112256.0
2016-06-13 10:20:00,55.47,55.47,55.33,55.37,66902.0,49.686,49.686,49.5606,49.5964,66902.0
2016-06-13 10:25:00,55.36,55.51,55.35,55.48,83087.0,49.5875,49.7218,49.5785,49.695,83087.0
2016-06-13 10:30:00,55.48,55.59,55.48,55.56,144721.0,49.695,49.7935,49.695,49.7666,144721.0
2016-06-13 10:35:00,55.57,55.57,55.44,55.51,128978.0,49.7756,49.7756,49.6591,49.7218,128978.0
2016-06-13 10:40:00,55.51,55.54,55.48,55.51,59975.0,49.7218,49.7487,49.695,49.7218,59975.0
2016-06-13 10:45:00,55.52,55.55,55.43,55.48,104631.0,49.7308,49.7577,49.6502,49.695,104631.0
2016-06-13 10:50:00,55.49,55.49,55.41,55.43,147145.0,49.7039,49.7039,49.6323,49.6502,147145.0
2016-06-13 10:55:00,55.43,55.49,55.43,55.45,181159.0,49.6502,49.7039,49.6502,49.6681,181159.0
2016-06-13 11:00:00,55.45,55.47,55.3,55.3,122479.0,49.6681,49.686,49.5337,49.5337,122479.0
2016-06-13 11:05:00,55.31,55.33,55.22,55.23,152239.0,49.5427,49.5606,49.4621,49.471,152239.0
2016-06-13 11:10:00,55.23,55.29,55.22,55.27,147547.0,49.471,49.5248,49.4621,49.5069,147547.0
2016-06-13 11:15:00,55.27,55.28,55.21,55.22,70616.0,49.5069,49.5158,49.4531,49.4621,70616.0
2016-06-13 11:20:00,55.21,55.22,55.13,55.13,83094.0,49.4531,49.4621,49.3815,49.3815,83094.0
2016-06-13 11:25:00,55.12,55.16,55.09,55.14,98290.0,49.3725,49.4083,49.3456,49.3904,98290.0
2016-06-13 11:30:00,55.13,55.14,55.05,55.1,140110.0,49.3815,49.3904,49.3098,49.3546,140110.0
2016-06-13 11:35:00,55.11,55.14,55.06,55.07,92522.0,49.3636,49.3904,49.3188,49.3277,92522.0
2016-06-13 11:40:00,55.07,55.12,55.07,55.09,75588.0,49.3277,49.3725,49.3277,49.3456,75588.0
2016-06-13 11:45:00,55.09,55.09,55.03,55.03,67069.0,49.3456,49.3456,49.2919,49.2919,67069.0
2016-06-13 11:50:00,55.04,55.06,54.98,54.98,101825.0,49.3009,49.3188,49.2471,49.2471,101825.0
2016-06-13 11:55:00,54.99,55.01,54.97,54.97,81478.0,49.2561,49.274,49.2381,49.2381,81478.0
2016-06-13 12:00:00,54.98,54.98,54.92,54.92,54292.0,49.2471,49.2471,49.1934,49.1934,54292.0
2016-06-13 12:05:00,54.93,54.94,54.9,54.93,46158.0,49.2023,49.2113,49.1754,49.2023,46158.0
2016-06-13 12:10:00,54.93,54.99,54.92,54.98,109328.0,49.2023,49.2561,49.1934,49.2471,109328.0
2016-06-13 12:15:00,54.97,55.08,54.97,55.03,73283.0,49.2381,49.3367,49.2381,49.2919,73283.0
2016-06-13 12:20:00,55.04,55.11,54.97,55.0,103702.0,49.3009,49.3636,49.2381,49.265,103702.0
2016-06-13 12:25:00,54.99,55.03,54.97,55.0,46308.0,49.2561,49.2919,49.2381,49.265,46308.0
2016-06-13 12:30:00,55.0,55.04,54.98,54.99,62054.0,49.265,49.3009,49.2471,49.2561,62054.0
2016-06-13 12:35:00,55.0,55.0,54.97,55.0,35476.0,49.265,49.265,49.2381,49.265,35476.0
2016-06-13 12:40:00,55.0,55.03,54.98,55.01,50660.0,49.265,49.2919,49.2471,49.274,50660.0
2016-06-13 12:45:00,55.01,55.02,54.97,54.98,28632.0,49.274,49.2829,49.2381,49.2471,28632.0
2016-06-13 12:50:00,54.98,55.01,54.96,54.99,38642.0,49.2471,49.274,49.2292,49.2561,38642.0
2016-06-13 12:55:00,54.99,55.03,54.97,54.97,45260.0,49.2561,49.2919,49.2381,49.2381,45260.0
2016-06-13 13:00:00,54.98,55.0,54.97,55.0,38553.0,49.2471,49.265,49.2381,49.265,38553.0
2016-06-13 13:05:00,54.99,55.05,54.97,55.05,44940.0,49.2561,49.3098,49.2381,49.3098,44940.0
2016-06-13 13:10:00,55.05,55.09,55.03,55.07,69194.0,49.3098,49.3456,49.2919,49.3277,69194.0
2016-06-13 13:15:00,55.06,55.08,55.05,55.06,47051.0,49.3188,49.3367,49.3098,49.3188,47051.0
2016-06-13 13:20:00,55.06,55.1,55.06,55.09,33189.0,49.3188,49.3546,49.3188,49.3456,33189.0
2016-06-13 13:25:00,55.1,55.15,55.09,55.15,83992.0,49.3546,49.3994,49.3456,49.3994,83992.0
2016-06-13 13:30:00,55.15,55.16,55.13,55.14,42471.0,49.3994,49.4083,49.3815,49.3904,42471.0
2016-06-13 13:35:00,55.15,55.16,55.07,55.08,42849.0,49.3994,49.4083,49.3277,49.3367,42849.0
2016-06-13 13:40:00,55.08,55.17,55.05,55.16,53377.0,49.3367,49.4173,49.3098,49.4083,53377.0
2016-06-13 13:45:00,55.16,55.2,55.15,55.18,48429.0,49.4083,49.4442,49.3994,49.4263,48429.0
2016-06-13 13:50:00,55.17,55.18,55.07,55.08,64126.0,49.4173,49.4263,49.3277,49.3367,64126.0
2016-06-13 13:55:00,55.08,55.11,55.06,55.11,71422.0,49.3367,49.3636,49.3188,49.3636,71422.0
2016-06-13 14:00:00,55.1,55.13,55.06,55.06,52312.0,49.3546,49.3815,49.3188,49.3188,52312.0
2016-06-13 14:05:00,55.07,55.11,55.06,55.1,56215.0,49.3277,49.3636,49.3188,49.3546,56215.0
2016-06-13 14:10:00,55.1,55.13,55.09,55.11,73107.0,49.3546,49.3815,49.3456,49.3636,73107.0
2016-06-13 14:15:00,55.1,55.1,55.05,55.07,34425.0,49.3546,49.3546,49.3098,49.3277,34425.0
2016-06-13 14:20:00,55.06,55.08,55.03,55.06,45807.0,49.3188,49.3367,49.2919,49.3188,45807.0
2016-06-13 14:25:00,55.05,55.06,55.03,55.05,37912.0,49.3098,49.3188,49.2919,49.3098,37912.0
2016-06-13 14:30:00,55.04,55.08,55.02,55.06,49516.0,49.3009,49.3367,49.2829,49.3188,49516.0
2016-06-13 14:35:00,55.07,55.11,55.06,55.09,92056.0,49.3277,49.3636,49.3188,49.3456,92056.0
2016-06-13 14:40:00,55.09,55.12,55.08,55.11,35727.0,49.3456,49.3725,49.3367,49.3636,35727.0
2016-06-13 14:45:00,55.11,55.12,55.08,55.09,65207.0,49.3636,49.3725,49.3367,49.3456,65207.0
2016-06-13 14:50:00,55.09,55.14,55.08,55.14,60766.0,49.3456,49.3904,49.3367,49.3904,60766.0
2016-06-13 14:55:00,55.14,55.16,55.1,55.1,61583.0,49.3904,49.4083,49.3546,49.3546,61583.0
2016-06-13 15:00:00,55.1,55.11,55.05,55.06,35327.0,49.3546,49.3636,49.3098,49.3188,35327.0
2016-06-13 15:05:00,55.06,55.06,54.99,55.0,72015.0,49.3188,49.3188,49.2561,49.265,72015.0
2016-06-13 15:10:00,55.0,55.05,54.99,55.04,95576.0,49.265,49.3098,49.2561,49.3009,95576.0
2016-06-13 15:15:00,55.04,55.08,55.03,55.07,64025.0,49.3009,49.3367,49.2919,49.3277,64025.0
2016-06-13 15:20:00,55.07,55.08,55.03,55.04,63198.0,49.3277,49.3367,49.2919,49.3009,63198.0
2016-06-13 15:25:00,55.04,55.07,55.01,55.07,98912.0,49.3009,49.3277,49.274,49.3277,98912.0
2016-06-13 15:30:00,55.06,55.08,55.03,55.04,62152.0,49.3188,49.3367,49.2919,49.3009,62152.0
2016-06-13 15:35:00,55.04,55.04,55.0,55.02,165922.0,49.3009,49.3009,49.265,49.2829,165922.0
2016-06-13 15:40:00,55.01,55.03,54.96,54.97,181376.0,49.274,49.2919,49.2292,49.2381,181376.0
2016-06-13 15:45:00,54.96,54.99,54.95,54.98,188929.0,49.2292,49.2561,49.2202,49.2471,188929.0
2016-06-13 15:50:00,54.98,54.98,54.88,54.94,183619.0,49.2471,49.2471,49.1575,49.2113,183619.0
2016-06-13 15:55:00,54.94,54.97,54.91,54.93,360013.0,49.2113,49.2381,49.1844,49.2023,360013.0
2016-06-14 09:30:00,54.58,54.94,54.55,54.82,288858.0,48.8888,49.2113,48.8619,49.1038,288858.0
2016-06-14 09:35:00,54.8,54.88,54.59,54.63,149668.0,49.0859,49.1575,48.8978,48.9336,149668.0
2016-06-14 09:40:00,54.63,54.63,54.51,54.53,219387.0,48.9336,48.9336,48.8261,48.844,219387.0
2016-06-14 09:45:00,54.52,54.57,54.32,54.41,151670.0,48.8351,48.8799,48.6559,48.7365,151670.0
2016-06-14 09:50:00,54.42,54.49,54.34,54.37,119660.0,48.7455,48.8082,48.6738,48.7007,119660.0
2016-06-14 09:55:00,54.38,54.47,54.38,54.43,85941.0,48.7097,48.7903,48.7097,48.7545,85941.0
2016-06-14 10:00:00,54.41,54.52,54.41,54.51,138805.0,48.7365,48.8351,48.7365,48.8261,138805.0
2016-06-14 10:05:00,54.51,54.57,54.48,54.57,108641.0,48.8261,48.8799,48.7992,48.8799,108641.0
2016-06-14 10:10:00,54.57,54.68,54.55,54.59,144594.0,48.8799,48.9784,48.8619,48.8978,144594.0
2016-06-14 10:15:00,54.59,54.62,54.45,54.45,86507.0,48.8978,48.9246,48.7724,48.7724,86507.0
2016-06-14 10:20:00,54.46,54.46,54.32,54.32,174079.0,48.7813,48.7813,48.6559,48.6559,174079.0
2016-06-14 10:25:00,54.31,54.37,54.28,54.35,82229.0,48.647,48.7007,48.6201,48.6828,82229.0
2016-06-14 10:30:00,54.35,54.4,54.28,54.32,99492.0,48.6828,48.7276,48.6201,48.6559,99492.0
2016-06-14 10:35:00,54.32,54.38,54.26,54.38,87472.0,48.6559,48.7097,48.6022,48.7097,87472.0
2016-06-14 10:40:00,54.39,54.53,54.38,54.53,75671.0,48.7186,48.844,48.7097,48.844,75671.0
2016-06-14 10:45:00,54.53,54.59,54.45,54.48,78965.0,48.844,48.8978,48.7724,48.7992,78965.0
2016-06-14 10:50:00,54.47,54.49,54.28,54.3,59993.0,48.7903,48.8082,48.6201,48.638,59993.0
2016-06-14 10:55:00,54.29,54.31,54.2,54.29,116829.0,48.6291,48.647,48.5484,48.6291,116829.0
2016-06-14 11:00:00,54.29,54.33,54.26,54.27,147227.0,48.6291,48.6649,48.6022,48.6111,147227.0
2016-06-14 11:05:00,54.27,54.29,54.22,54.29,119734.0,48.6111,48.6291,48.5664,48.6291,119734.0
2016-06-14 11:10:00,54.3,54.3,54.17,54.18,93550.0,48.638,48.638,48.5216,48.5305,93550.0
2016-06-14 11:15:00,54.19,54.19,54.1,54.13,82472.0,48.5395,48.5395,48.4589,48.4857,82472.0
2016-06-14 11:20:00,54.12,54.19,54.1,54.19,61690.0,48.4768,48.5395,48.4589,48.5395,61690.0
2016-06-14 11:25:00,54.19,54.21,54.14,54.16,123572.0,48.5395,48.5574,48.4947,48.5126,123572.0
2016-06-14 11:30:00,54.17,54.2,54.14,54.16,146780.0,48.5216,48.5484,48.4947,48.5126,146780.0
2016-06-14 11:35:00,54.16,54.25,54.15,54.25,140592.0,48.5126,48.5932,48.5037,48.5932,140592.0
2016-06-14 11:40:00,54.25,54.29,54.19,54.28,83882.0,48.5932,48.6291,48.5395,48.6201,83882.0
2016-06-14 11:45:00,54.28,54.31,54.27,54.29,56635.0,48.6201,48.647,48.6111,48.6291,56635.0
2016-06-14 11:50:00,54.29,54.43,54.28,54.43,74158.0,48.6291,48.7545,48.6201,48.7545,74158.0
2016-06-14 11:55:00,54.43,54.44,54.39,54.43,52209.0,48.7545,48.7634,48.7186,48.7545,52209.0
2016-06-14 12:00:00,54.43,54.44,54.34,54.38,67635.0,48.7545,48.7634,48.6738,48.7097,67635.0
2016-06-14 12:05:00,54.38,54.39,54.29,54.34,87792.0,48.7097,48.7186,48.6291,48.6738,87792.0
2016-06-14 12:10:00,54.34,54.42,54.34,54.41,65981.0,48.6738,48.7455,48.6738,48.7365,65981.0
2016-06-14 12:15:00,54.41,54.46,54.41,54.43,72750.0,48.7365,48.7813,48.7365,48.7545,72750.0
2016-06-14 12:20:00,54.43,54.53,54.43,54.5,57099.0,48.7545,48.844,48.7545,48.8172,57099.0
2016-06-14 12:25:00,54.51,54.58,54.51,54.55,41020.0,48.8261,48.8888,48.8261,48.8619,41020.0
2016-06-14 12:30:00,54.56,54.6,54.53,54.59,78173.0,48.8709,48.9067,48.844,48.8978,78173.0
2016-06-14 12:35:00,54.58,54.6,54.52,54.54,58607.0,48.8888,48.9067,48.8351,48.853,58607.0
2016-06-14 12:40:00,54.54,54.54,54.44,54.47,38827.0,48.853,48.853,48.7634,48.7903,38827.0
2016-06-14 12:45:00,54.48,54.53,54.45,54.48,41095.0,48.7992,48.844,48.7724,48.7992,41095.0
2016-06-14 12:50:00,54.48,54.49,54.39,54.39,42436.0,48.7992,48.8082,48.7186,48.7186,42436.0
2016-06-14 12:55:00,54.4,54.42,54.32,54.35,30734.0,48.7276,48.7455,48.6559,48.6828,30734.0
2016-06-14 13:00:00,54.34,54.35,54.33,54.35,23270.0,48.6738,48.6828,48.6649,48.6828,23270.0
2016-06-14 13:05:00,54.34,54.35,54.28,54.29,508074.0,48.6738,48.6828,48.6201,48.6291,508074.0
2016-06-14 13:10:00,54.29,54.31,54.26,54.28,25610.0,48.6291,48.647,48.6022,48.6201,25610.0
2016-06-14 13:15:00,54.28,54.35,54.24,54.31,51414.0,48.6201,48.6828,48.5843,48.647,51414.0
2016-06-14 13:20:00,54.3,54.31,54.26,54.28,24526.0,48.638,48.647,48.6022,48.6201,24526.0
2016-06-14 13:25:00,54.29,54.29,54.24,54.26,34664.0,48.6291,48.6291,48.5843,48.6022,34664.0
2016-06-14 13:30:00,54.27,54.3,54.26,54.29,46341.0,48.6111,48.638,48.6022,48.6291,46341.0
2016-06-14 13:35:00,54.29,54.3,54.27,54.27,24826.0,48.6291,48.638,48.6111,48.6111,24826.0
2016-06-14 13:40:00,54.28,54.3,54.25,54.27,54518.0,48.6201,48.638,48.5932,48.6111,54518.0
2016-06-14 13:45:00,54.28,54.31,54.26,54.27,114423.0,48.6201,48.647,48.6022,48.6111,114423.0
2016-06-14 13:50:00,54.28,54.29,54.21,54.22,85079.0,48.6201,48.6291,48.5574,48.5664,85079.0
2016-06-14 13:55:00,54.22,54.22,54.14,54.16,73907.0,48.5664,48.5664,48.4947,48.5126,73907.0
2016-06-14 14:00:00,54.15,54.16,54.1,54.14,67941.0,48.5037,48.5126,48.4589,48.4947,67941.0
2016-06-14 14:05:00,54.15,54.19,54.14,54.18,92943.0,48.5037,48.5395,48.4947,48.5305,92943.0
2016-06-14 14:10:00,54.19,54.25,54.16,54.25,41353.0,48.5395,48.5932,48.5126,48.5932,41353.0
2016-06-14 14:15:00,54.24,54.3,54.22,54.29,54998.0,48.5843,48.638,48.5664,48.6291,54998.0
2016-06-14 14:20:00,54.28,54.3,54.24,54.27,40274.0,48.6201,48.638,48.5843,48.6111,40274.0
2016-06-14 14:25:00,54.27,54.29,54.25,54.27,54528.0,48.6111,48.6291,48.5932,48.6111,54528.0
2016-06-14 14:30:00,54.28,54.28,54.17,54.19,73351.0,48.6201,48.6201,48.5216,48.5395,73351.0
2016-06-14 14:35:00,54.18,54.22,54.17,54.22,75943.0,48.5305,48.5664,48.5216,48.5664,75943.0
2016-06-14 14:40:00,54.22,54.25,54.22,54.24,34283.0,48.5664,48.5932,48.5664,48.5843,34283.0
2016-06-14 14:45:00,54.24,54.25,54.2,54.23,201363.0,48.5843,48.5932,48.5484,48.5753,201363.0
2016-06-14 14:50:00,54.23,54.26,54.22,54.25,52143.0,48.5753,48.6022,48.5664,48.5932,52143.0
2016-06-14 14:55:00,54.25,54.25,54.21,54.24,53739.0,48.5932,48.5932,48.5574,48.5843,53739.0
2016-06-14 15:00:00,54.24,54.27,54.2,54.26,97994.0,48.5843,48.6111,48.5484,48.6022,97994.0
2016-06-14 15:05:00,54.25,54.27,54.21,54.24,228477.0,48.5932,48.6111,48.5574,48.5843,228477.0
2016-06-14 15:10:00,54.23,54.26,54.2,54.26,106204.0,48.5753,48.6022,48.5484,48.6022,106204.0
2016-06-14 15:15:00,54.26,54.34,54.25,54.27,202576.0,48.6022,48.6738,48.5932,48.6111,202576.0
2016-06-14 15:20:00,54.27,54.3,54.21,54.22,106473.0,48.6111,48.638,48.5574,48.5664,106473.0
2016-06-14 15:25:00,54.22,54.29,54.21,54.29,121065.0,48.5664,48.6291,48.5574,48.6291,121065.0
2016-06-14 15:30:00,54.29,54.29,54.23,54.28,184653.0,48.6291,48.6291,48.5753,48.6201,184653.0
2016-06-14 15:35:00,54.28,54.29,54.24,54.26,167386.0,48.6201,48.6291,48.5843,48.6022,167386.0
2016-06-14 15:40:00,54.26,54.27,54.22,54.22,181221.0,48.6022,48.6111,48.5664,48.5664,181221.0
2016-06-14 15:45:00,54.22,54.22,54.15,54.18,204887.0,48.5664,48.5664,48.5037,48.5305,204887.0
2016-06-14 15:50:00,54.17,54.19,54.14,54.16,183361.0,48.5216,48.5395,48.4947,48.5126,183361.0
2016-06-14 15:55:00,54.16,54.17,54.08,54.11,865966.0,48.5126,48.5216,48.441,48.4678,865966.0
2016-06-15 09:30:00,54.25,54.8,54.24,54.69,328477.0,48.5932,49.0859,48.5843,48.9873,328477.0
2016-06-15 09:35:00,54.7,54.87,54.69,54.81,141240.0,48.9963,49.1486,48.9873,49.0948,141240.0
2016-06-15 09:40:00,54.83,54.97,54.77,54.95,162599.0,49.1127,49.2381,49.059,49.2202,162599.0
2016-06-15 09:45:00,54.96,54.98,54.82,54.86,147187.0,49.2292,49.2471,49.1038,49.1396,147187.0
2016-06-15 09:50:00,54.87,54.9,54.78,54.83,151301.0,49.1486,49.1754,49.068,49.1127,151301.0
2016-06-15 09:55:00,54.82,54.95,54.82,54.92,94103.0,49.1038,49.2202,49.1038,49.1934,94103.0
2016-06-15 10:00:00,54.92,54.99,54.92,54.95,112370.0,49.1934,49.2561,49.1934,49.2202,112370.0
2016-06-15 10:05:00,54.96,55.02,54.93,54.98,114928.0,49.2292,49.2829,49.2023,49.2471,114928.0
2016-06-15 10:10:00,54.99,55.0,54.91,54.93,95145.0,49.2561,49.265,49.1844,49.2023,95145.0
2016-06-15 10:15:00,54.93,54.95,54.82,54.89,99932.0,49.2023,49.2202,49.1038,49.1665,99932.0
2016-06-15 10:20:00,54.89,54.89,54.79,54.8,83248.0,49.1665,49.1665,49.0769,49.0859,83248.0
2016-06-15 10:25:00,54.81,54.85,54.77,54.82,71467.0,49.0948,49.1307,49.059,49.1038,71467.0
2016-06-15 10:30:00,54.82,54.9,54.75,54.86,131663.0,49.1038,49.1754,49.0411,49.1396,131663.0
2016-06-15 10:35:00,54.87,54.91,54.8,54.91,108538.0,49.1486,49.1844,49.0859,49.1844,108538.0
2016-06-15 10:40:00,54.91,54.92,54.87,54.9,67628.0,49.1844,49.1934,49.1486,49.1754,67628.0
2016-06-15 10:45:00,54.89,54.97,54.86,54.93,73157.0,49.1665,49.2381,49.1396,49.2023,73157.0
2016-06-15 10:50:00,54.93,55.0,54.92,54.98,67860.0,49.2023,49.265,49.1934,49.2471,67860.0
2016-06-15 10:55:00,54.99,55.03,54.96,54.96,94065.0,49.2561,49.2919,49.2292,49.2292,94065.0
2016-06-15 11:00:00,54.95,55.03,54.93,55.03,144753.0,49.2202,49.2919,49.2023,49.2919,144753.0
2016-06-15 11:05:00,55.03,55.06,54.99,54.99,124353.0,49.2919,49.3188,49.2561,49.2561,124353.0
2016-06-15 11:10:00,55.0,55.03,54.97,55.02,57891.0,49.265,49.2919,49.2381,49.2829,57891.0
2016-06-15 11:15:00,55.02,55.05,54.95,54.96,57906.0,49.2829,49.3098,49.2202,49.2292,57906.0
2016-06-15 11:20:00,54.95,54.98,54.93,54.96,62374.0,49.2202,49.2471,49.2023,49.2292,62374.0
2016-06-15 11:25:00,54.96,54.96,54.86,54.9,69771.0,49.2292,49.2292,49.1396,49.1754,69771.0
2016-06-15 11:30:00,54.9,54.92,54.79,54.79,136830.0,49.1754,49.1934,49.0769,49.0769,136830.0
2016-06-15 11:35:00,54.79,54.81,54.74,54.75,131793.0,49.0769,49.0948,49.0321,49.0411,131793.0
2016-06-15 11:40:00,54.76,54.78,54.72,54.74,58409.0,49.05,49.068,49.0142,49.0321,58409.0
2016-06-15 11:45:00,54.73,54.79,54.7,54.78,101088.0,49.0232,49.0769,48.9963,49.068,101088.0
2016-06-15 11:50:00,54.78,54.79,54.72,54.72,50812.0,49.068,49.0769,49.0142,49.0142,50812.0
2016-06-15 11:55:00,54.72,54.77,54.71,54.74,45930.0,49.0142,49.059,49.0053,49.0321,45930.0
2016-06-15 12:00:00,54.74,54.81,54.73,54.76,39816.0,49.0321,49.0948,49.0232,49.05,39816.0
2016-06-15 12:05:00,54.77,54.81,54.76,54.78,54691.0,49.059,49.0948,49.05,49.068,54691.0
2016-06-15 12:10:00,54.77,54.79,54.75,54.78,25109.0,49.059,49.0769,49.0411,49.068,25109.0
2016-06-15 12:15:00,54.78,54.82,54.75,54.79,56206.0,49.068,49.1038,49.0411,49.0769,56206.0
2016-06-15 12:20:00,54.8,54.82,54.76,54.76,39939.0,49.0859,49.1038,49.05,49.05,39939.0
2016-06-15 12:25:00,54.77,54.81,54.77,54.79,27592.0,49.059,49.0948,49.059,49.0769,27592.0
2016-06-15 12:30:00,54.79,54.86,54.78,54.83,68660.0,49.0769,49.1396,49.068,49.1127,68660.0
2016-06-15 12:35:00,54.82,54.84,54.79,54.8,33468.0,49.1038,49.1217,49.0769,49.0859,33468.0
2016-06-15 12:40:00,54.8,54.83,54.78,54.82,27363.0,49.0859,49.1127,49.068,49.1038,27363.0
2016-06-15 12:45:00,54.83,54.83,54.77,54.78,34626.0,49.1127,49.1127,49.059,49.068,34626.0
2016-06-15 12:50:00,54.79,54.8,54.71,54.71,41078.0,49.0769,49.0859,49.0053,49.0053,41078.0
2016-06-15 12:55:00,54.71,54.76,54.7,54.7,40256.0,49.0053,49.05,48.9963,48.9963,40256.0
2016-06-15 13:00:00,54.7,54.76,54.69,54.74,47319.0,48.9963,49.05,48.9873,49.0321,47319.0
2016-06-15 13:05:00,54.73,54.81,54.73,54.8,60124.0,49.0232,49.0948,49.0232,49.0859,60124.0
2016-06-15 13:10:00,54.8,54.81,54.77,54.79,46268.0,49.0859,49.0948,49.059,49.0769,46268.0
2016-06-15 13:15:00,54.79,54.8,54.67,54.68,69266.0,49.0769,49.0859,48.9694,48.9784,69266.0
2016-06-15 13:20:00,54.67,54.7,54.62,54.65,42233.0,48.9694,48.9963,48.9246,48.9515,42233.0
2016-06-15 13:25:00,54.65,54.69,54.63,54.65,48786.0,48.9515,48.9873,48.9336,48.9515,48786.0
2016-06-15 13:30:00,54.64,54.68,54.63,54.65,46838.0,48.9426,48.9784,48.9336,48.9515,46838.0
2016-06-15 13:35:00,54.64,54.66,54.61,54.61,48583.0,48.9426,48.9605,48.9157,48.9157,48583.0
2016-06-15 13:40:00,54.62,54.64,54.58,54.63,65765.0,48.9246,48.9426,48.8888,48.9336,65765.0
2016-06-15 13:45:00,54.63,54.63,54.58,54.59,32434.0,48.9336,48.9336,48.8888,48.8978,32434.0
2016-06-15 13:50:00,54.59,54.62,54.55,54.55,57513.0,48.8978,48.9246,48.8619,48.8619,57513.0
2016-06-15 13:55:00,54.56,54.56,54.5,54.51,64677.0,48.8709,48.8709,48.8172,48.8261,64677.0
2016-06-15 14:00:00,54.52,54.85,54.51,54.73,92122.0,48.8351,49.1307,48.8261,49.0232,92122.0
2016-06-15 14:05:00,54.73,54.79,54.58,54.59,73872.0,49.0232,49.0769,48.8888,48.8978,73872.0
2016-06-15 14:10:00,54.59,54.67,54.56,54.62,54370.0,48.8978,48.9694,48.8709,48.9246,54370.0
2016-06-15 14:15:00,54.61,54.68,54.6,54.6,49043.0,48.9157,48.9784,48.9067,48.9067,49043.0
2016-06-15 14:20:00,54.6,54.62,54.54,54.58,38132.0,48.9067,48.9246,48.853,48.8888,38132.0
2016-06-15 14:25:00,54.58,54.6,54.54,54.54,42970.0,48.8888,48.9067,48.853,48.853,42970.0
2016-06-15 14:30:00,54.53,54.58,54.46,54.56,107428.0,48.844,48.8888,48.7813,48.8709,107428.0
2016-06-15 14:35:00,54.55,54.59,54.51,54.52,42339.0,48.8619,48.8978,48.8261,48.8351,42339.0
2016-06-15 14:40:00,54.52,54.58,54.5,54.52,78063.0,48.8351,48.8888,48.8172,48.8351,78063.0
2016-06-15 14:45:00,54.51,54.61,54.5,54.56,103876.0,48.8261,48.9157,48.8172,48.8709,103876.0
2016-06-15 14:50:00,54.57,54.57,54.47,54.51,59210.0,48.8799,48.8799,48.7903,48.8261,59210.0
2016-06-15 14:55:00,54.5,54.59,54.5,54.58,71947.0,48.8172,48.8978,48.8172,48.8888,71947.0
2016-06-15 15:00:00,54.58,54.58,54.54,54.58,75942.0,48.8888,48.8888,48.853,48.8888,75942.0
2016-06-15 15:05:00,54.59,54.6,54.57,54.57,54672.0,48.8978,48.9067,48.8799,48.8799,54672.0
2016-06-15 15:10:00,54.57,54.6,54.55,54.58,80065.0,48.8799,48.9067,48.8619,48.8888,80065.0
2016-06-15 15:15:00,54.58,54.61,54.51,54.61,66635.0,48.8888,48.9157,48.8261,48.9157,66635.0
2016-06-15 15:20:00,54.6,54.65,54.59,54.64,56842.0,48.9067,48.9515,48.8978,48.9426,56842.0
2016-06-15 15:25:00,54.63,54.65,54.61,54.63,56759.0,48.9336,48.9515,48.9157,48.9336,56759.0
2016-06-15 15:30:00,54.63,54.63,54.5,54.53,115116.0,48.9336,48.9336,48.8172,48.844,115116.0
2016-06-15 15:35:00,54.53,54.55,54.38,54.4,111806.0,48.844,48.8619,48.7097,48.7276,111806.0
2016-06-15 15:40:00,54.4,54.43,54.34,54.35,151760.0,48.7276,48.7545,48.6738,48.6828,151760.0
2016-06-15 15:45:00,54.34,54.39,54.3,54.38,121536.0,48.6738,48.7186,48.638,48.7097,121536.0
2016-06-15 15:50:00,54.37,54.37,54.29,54.32,163541.0,48.7007,48.7007,48.6291,48.6559,163541.0
2016-06-15 15:55:00,54.31,54.4,54.29,54.32,378506.0,48.647,48.7276,48.6291,48.6559,378506.0
2016-06-16 09:30:00,53.5,53.64,53.0,53.14,978245.0,47.9214,48.0468,47.4736,47.599,978245.0
2016-06-16 09:35:00,53.14,53.23,53.0,53.01,251053.0,47.599,47.6796,47.4736,47.4825,251053.0
2016-06-16 09:40:00,53.01,53.39,53.0,53.3,298198.0,47.4825,47.8229,47.4736,47.7423,298198.0
2016-06-16 09:45:00,53.3,53.46,53.22,53.37,336470.0,47.7423,47.8856,47.6706,47.805,336470.0
2016-06-16 09:50:00,53.38,53.38,53.21,53.24,395041.0,47.8139,47.8139,47.6617,47.6885,395041.0
2016-06-16 09:55:00,53.24,53.27,53.02,53.03,164363.0,47.6885,47.7154,47.4915,47.5004,164363.0
2016-06-16 10:00:00,53.03,53.1,53.0,53.09,412899.0,47.5004,47.5631,47.4736,47.5542,412899.0
2016-06-16 10:05:00,53.08,53.19,53.06,53.12,153155.0,47.5452,47.6438,47.5273,47.5811,153155.0
2016-06-16 10:10:00,53.11,53.29,53.09,53.25,191236.0,47.5721,47.7333,47.5542,47.6975,191236.0
2016-06-16 10:15:00,53.25,53.27,53.21,53.24,137644.0,47.6975,47.7154,47.6617,47.6885,137644.0
2016-06-16 10:20:00,53.24,53.25,53.07,53.09,200844.0,47.6885,47.6975,47.5363,47.5542,200844.0
2016-06-16 10:25:00,53.1,53.15,53.06,53.06,129843.0,47.5631,47.6079,47.5273,47.5273,129843.0
2016-06-16 10:30:00,53.06,53.07,53.03,53.04,139774.0,47.5273,47.5363,47.5004,47.5094,139774.0
2016-06-16 10:35:00,53.04,53.08,53.03,53.07,133805.0,47.5094,47.5452,47.5004,47.5363,133805.0
2016-06-16 10:40:00,53.07,53.12,53.05,53.1,146853.0,47.5363,47.5811,47.5184,47.5631,146853.0
2016-06-16 10:45:00,53.1,53.26,53.09,53.16,169207.0,47.5631,47.7065,47.5542,47.6169,169207.0
2016-06-16 10:50:00,53.16,53.16,53.06,53.1,130998.0,47.6169,47.6169,47.5273,47.5631,130998.0
2016-06-16 10:55:00,53.1,53.15,53.0,53.0,182501.0,47.5631,47.6079,47.4736,47.4736,182501.0
2016-06-16 11:00:00,53.0,53.09,52.96,53.07,383506.0,47.4736,47.5542,47.4377,47.5363,383506.0
2016-06-16 11:05:00,53.08,53.12,53.05,53.06,156349.0,47.5452,47.5811,47.5184,47.5273,156349.0
2016-06-16 11:10:00,53.07,53.09,53.05,53.05,160267.0,47.5363,47.5542,47.5184,47.5184,160267.0
2016-06-16 11:15:00,53.05,53.06,53.0,53.01,107201.0,47.5184,47.5273,47.4736,47.4825,107201.0
2016-06-16 11:20:00,53.01,53.02,52.94,52.95,224102.0,47.4825,47.4915,47.4198,47.4288,224102.0
2016-06-16 11:25:00,52.95,53.2,52.94,53.16,191369.0,47.4288,47.6527,47.4198,47.6169,191369.0
2016-06-16 11:30:00,53.16,53.21,53.09,53.15,242615.0,47.6169,47.6617,47.5542,47.6079,242615.0
2016-06-16 11:35:00,53.13,53.18,53.1,53.18,624527.0,47.59,47.6348,47.5631,47.6348,624527.0
2016-06-16 11:40:00,53.19,53.26,53.15,53.17,182402.0,47.6438,47.7065,47.6079,47.6258,182402.0
2016-06-16 11:45:00,53.17,53.22,53.12,53.21,157324.0,47.6258,47.6706,47.5811,47.6617,157324.0
2016-06-16 11:50:00,53.2,53.21,53.07,53.09,101254.0,47.6527,47.6617,47.5363,47.5542,101254.0
2016-06-16 11:55:00,53.09,53.09,53.0,53.02,63940.0,47.5542,47.5542,47.4736,47.4915,63940.0
2016-06-16 12:00:00,53.02,53.08,52.97,53.08,84910.0,47.4915,47.5452,47.4467,47.5452,84910.0
2016-06-16 12:05:00,53.09,53.13,53.09,53.12,61378.0,47.5542,47.59,47.5542,47.5811,61378.0
2016-06-16 12:10:00,53.12,53.12,53.06,53.11,91177.0,47.5811,47.5811,47.5273,47.5721,91177.0
2016-06-16 12:15:00,53.11,53.17,53.1,53.16,115394.0,47.5721,47.6258,47.5631,47.6169,115394.0
2016-06-16 12:20:00,53.16,53.27,53.15,53.25,130891.0,47.6169,47.7154,47.6079,47.6975,130891.0
2016-06-16 12:25:00,53.25,53.26,53.12,53.12,223766.0,47.6975,47.7065,47.5811,47.5811,223766.0
2016-06-16 12:30:00,53.12,53.17,53.12,53.14,82100.0,47.5811,47.6258,47.5811,47.599,82100.0
2016-06-16 12:35:00,53.15,53.21,53.11,53.2,133672.0,47.6079,47.6617,47.5721,47.6527,133672.0
2016-06-16 12:40:00,53.19,53.31,53.17,53.3,192552.0,47.6438,47.7512,47.6258,47.7423,192552.0
2016-06-16 12:45:00,53.3,53.34,53.25,53.25,77444.0,47.7423,47.7781,47.6975,47.6975,77444.0
2016-06-16 12:50:00,53.25,53.25,53.16,53.19,63112.0,47.6975,47.6975,47.6169,47.6438,63112.0
2016-06-16 12:55:00,53.19,53.21,53.12,53.13,66560.0,47.6438,47.6617,47.5811,47.59,66560.0
2016-06-16 13:00:00,53.13,53.27,53.13,53.2,78333.0,47.59,47.7154,47.59,47.6527,78333.0
2016-06-16 13:05:00,53.2,53.22,53.08,53.14,128073.0,47.6527,47.6706,47.5452,47.599,128073.0
2016-06-16 13:10:00,53.15,53.23,53.13,53.18,93115.0,47.6079,47.6796,47.59,47.6348,93115.0
2016-06-16 13:15:00,53.18,53.24,53.16,53.24,74603.0,47.6348,47.6885,47.6169,47.6885,74603.0
2016-06-16 13:20:00,53.24,53.26,53.19,53.23,66278.0,47.6885,47.7065,47.6438,47.6796,66278.0
2016-06-16 13:25:00,53.23,53.29,53.18,53.2,62997.0,47.6796,47.7333,47.6348,47.6527,62997.0
2016-06-16 13:30:00,53.2,53.26,53.18,53.21,73202.0,47.6527,47.7065,47.6348,47.6617,73202.0
2016-06-16 13:35:00,53.22,53.3,53.21,53.28,58873.0,47.6706,47.7423,47.6617,47.7244,58873.0
2016-06-16 13:40:00,53.28,53.29,53.25,53.26,64552.0,47.7244,47.7333,47.6975,47.7065,64552.0
2016-06-16 13:45:00,53.25,53.26,53.15,53.16,79946.0,47.6975,47.7065,47.6079,47.6169,79946.0
2016-06-16 13:50:00,53.15,53.2,53.14,53.16,94882.0,47.6079,47.6527,47.599,47.6169,94882.0
2016-06-16 13:55:00,53.16,53.19,53.1,53.14,124457.0,47.6169,47.6438,47.5631,47.599,124457.0
2016-06-16 14:00:00,53.15,53.28,53.13,53.28,121108.0,47.6079,47.7244,47.59,47.7244,121108.0
2016-06-16 14:05:00,53.28,53.33,53.27,53.32,92212.0,47.7244,47.7692,47.7154,47.7602,92212.0
2016-06-16 14:10:00,53.32,53.42,53.3,53.39,156822.0,47.7602,47.8498,47.7423,47.8229,156822.0
2016-06-16 14:15:00,53.39,53.48,53.37,53.46,169461.0,47.8229,47.9035,47.805,47.8856,169461.0
2016-06-16 14:20:00,53.46,53.47,53.4,53.41,79655.0,47.8856,47.8946,47.8319,47.8408,79655.0
2016-06-16 14:25:00,53.42,53.43,53.35,53.41,77505.0,47.8498,47.8587,47.7871,47.8408,77505.0
2016-06-16 14:30:00,53.41,53.44,53.36,53.37,90555.0,47.8408,47.8677,47.796,47.805,90555.0
2016-06-16 14:35:00,53.37,53.41,53.36,53.37,129889.0,47.805,47.8408,47.796,47.805,129889.0
2016-06-16 14:40:00,53.37,53.43,53.36,53.42,87145.0,47.805,47.8587,47.796,47.8498,87145.0
2016-06-16 14:45:00,53.42,53.5,53.39,53.49,104106.0,47.8498,47.9214,47.8229,47.9125,104106.0
2016-06-16 14:50:00,53.49,53.55,53.46,53.55,100628.0,47.9125,47.9662,47.8856,47.9662,100628.0
2016-06-16 14:55:00,53.54,53.55,53.41,53.42,126280.0,47.9573,47.9662,47.8408,47.8498,126280.0
2016-06-16 15:00:00,53.41,53.44,53.32,53.35,164156.0,47.8408,47.8677,47.7602,47.7871,164156.0
2016-06-16 15:05:00,53.34,53.4,53.33,53.37,122654.0,47.7781,47.8319,47.7692,47.805,122654.0
2016-06-16 15:10:00,53.37,53.4,53.34,53.38,133277.0,47.805,47.8319,47.7781,47.8139,133277.0
2016-06-16 15:15:00,53.38,53.47,53.35,53.44,186076.0,47.8139,47.8946,47.7871,47.8677,186076.0
2016-06-16 15:20:00,53.44,53.48,53.39,53.47,96728.0,47.8677,47.9035,47.8229,47.8946,96728.0
2016-06-16 15:25:00,53.46,53.48,53.43,53.46,121309.0,47.8856,47.9035,47.8587,47.8856,121309.0
2016-06-16 15:30:00,53.45,53.54,53.45,53.53,159035.0,47.8766,47.9573,47.8766,47.9483,159035.0
2016-06-16 15:35:00,53.53,53.54,53.46,53.5,164536.0,47.9483,47.9573,47.8856,47.9214,164536.0
2016-06-16 15:40:00,53.5,53.52,53.46,53.52,207287.0,47.9214,47.9393,47.8856,47.9393,207287.0
2016-06-16 15:45:00,53.52,53.54,53.45,53.5,225478.0,47.9393,47.9573,47.8766,47.9214,225478.0
2016-06-16 15:50:00,53.51,53.53,53.48,53.5,208806.0,47.9304,47.9483,47.9035,47.9214,208806.0
2016-06-16 15:55:00,53.5,53.51,53.45,53.47,427270.0,47.9214,47.9304,47.8766,47.8946,427270.0
2016-06-17 09:30:00,53.45,53.67,53.37,53.64,1581150.0,47.8766,48.0737,47.805,48.0468,1581150.0
2016-06-17 09:35:00,53.63,53.63,53.45,53.46,108435.0,48.0379,48.0379,47.8766,47.8856,108435.0
2016-06-17 09:40:00,53.46,53.64,53.42,53.62,164812.0,47.8856,48.0468,47.8498,48.0289,164812.0
2016-06-17 09:45:00,53.62,53.65,53.32,53.32,181814.0,48.0289,48.0558,47.7602,47.7602,181814.0
2016-06-17 09:50:00,53.32,53.33,53.16,53.26,134017.0,47.7602,47.7692,47.6169,47.7065,134017.0
2016-06-17 09:55:00,53.27,53.53,53.26,53.53,86636.0,47.7154,47.9483,47.7065,47.9483,86636.0
2016-06-17 10:00:00,53.56,53.6,53.51,53.52,130887.0,47.9752,48.011,47.9304,47.9393,130887.0
2016-06-17 10:05:00,53.52,53.57,53.51,53.54,155501.0,47.9393,47.9841,47.9304,47.9573,155501.0
2016-06-17 10:10:00,53.55,53.58,53.51,53.53,105088.0,47.9662,47.9931,47.9304,47.9483,105088.0
2016-06-17 10:15:00,53.53,53.72,53.52,53.71,136726.0,47.9483,48.1185,47.9393,48.1095,136726.0
2016-06-17 10:20:00,53.72,53.79,53.68,53.74,92382.0,48.1185,48.1812,48.0827,48.1364,92382.0
2016-06-17 10:25:00,53.73,53.82,53.7,53.76,99406.0,48.1274,48.2081,48.1006,48.1543,99406.0
2016-06-17 10:30:00,53.75,53.75,53.62,53.63,88938.0,48.1454,48.1454,48.0289,48.0379,88938.0
2016-06-17 10:35:00,53.62,53.75,53.62,53.7,81915.0,48.0289,48.1454,48.0289,48.1006,81915.0
2016-06-17 10:40:00,53.7,53.76,53.7,53.71,89044.0,48.1006,48.1543,48.1006,48.1095,89044.0
2016-06-17 10:45:00,53.71,53.84,53.71,53.83,109798.0,48.1095,48.226,48.1095,48.217,109798.0
2016-06-17 10:50:00,53.82,53.87,53.77,53.78,129797.0,48.2081,48.2528,48.1633,48.1722,129797.0
2016-06-17 10:55:00,53.78,53.8,53.69,53.7,130527.0,48.1722,48.1901,48.0916,48.1006,130527.0
2016-06-17 11:00:00,53.7,53.72,53.65,53.66,108471.0,48.1006,48.1185,48.0558,48.0647,108471.0
2016-06-17 11:05:00,53.67,53.69,53.61,53.61,163651.0,48.0737,48.0916,48.02,48.02,163651.0
2016-06-17 11:10:00,53.61,53.63,53.51,53.55,62635.0,48.02,48.0379,47.9304,47.9662,62635.0
2016-06-17 11:15:00,53.55,53.57,53.49,53.55,62509.0,47.9662,47.9841,47.9125,47.9662,62509.0
2016-06-17 11:20:00,53.55,53.56,53.46,53.46,59777.0,47.9662,47.9752,47.8856,47.8856,59777.0
2016-06-17 11:25:00,53.46,53.49,53.39,53.4,75201.0,47.8856,47.9125,47.8229,47.8319,75201.0
2016-06-17 11:30:00,53.4,53.54,53.39,53.5,65308.0,47.8319,47.9573,47.8229,47.9214,65308.0
2016-06-17 11:35:00,53.5,53.56,53.48,53.52,44266.0,47.9214,47.9752,47.9035,47.9393,44266.0
2016-06-17 11:40:00,53.53,53.63,53.52,53.62,66498.0,47.9483,48.0379,47.9393,48.0289,66498.0
2016-06-17 11:45:00,53.62,53.62,53.59,53.59,40988.0,48.0289,48.0289,48.002,48.002,40988.0
2016-06-17 11:50:00,53.6,53.61,53.5,53.5,54060.0,48.011,48.02,47.9214,47.9214,54060.0
2016-06-17 11:55:00,53.49,53.56,53.46,53.53,38856.0,47.9125,47.9752,47.8856,47.9483,38856.0
2016-06-17 12:00:00,53.54,53.63,53.53,53.59,71507.0,47.9573,48.0379,47.9483,48.002,71507.0
2016-06-17 12:05:00,53.59,53.68,53.57,53.67,47872.0,48.002,48.0827,47.9841,48.0737,47872.0
2016-06-17 12:10:00,53.67,53.7,53.61,53.63,47344.0,48.0737,48.1006,48.02,48.0379,47344.0
2016-06-17 12:15:00,53.64,53.64,53.58,53.62,43251.0,48.0468,48.0468,47.9931,48.0289,43251.0
2016-06-17 12:20:00,53.62,53.63,53.56,53.57,43807.0,48.0289,48.0379,47.9752,47.9841,43807.0
2016-06-17 12:25:00,53.57,53.58,53.54,53.57,38893.0,47.9841,47.9931,47.9573,47.9841,38893.0
2016-06-17 12:30:00,53.56,53.59,53.54,53.55,41695.0,47.9752,48.002,47.9573,47.9662,41695.0
2016-06-17 12:35:00,53.55,53.62,53.55,53.58,43092.0,47.9662,48.0289,47.9662,47.9931,43092.0
2016-06-17 12:40:00,53.58,53.62,53.57,53.62,46608.0,47.9931,48.0289,47.9841,48.0289,46608.0
2016-06-17 12:45:00,53.62,53.75,53.58,53.61,154394.0,48.0289,48.1454,47.9931,48.02,154394.0
2016-06-17 12:50:00,53.61,53.64,53.58,53.62,44756.0,48.02,48.0468,47.9931,48.0289,44756.0
2016-06-17 12:55:00,53.63,53.66,53.62,53.66,38366.0,48.0379,48.0647,48.0289,48.0647,38366.0
2016-06-17 13:00:00,53.66,53.66,53.6,53.63,66547.0,48.0647,48.0647,48.011,48.0379,66547.0
2016-06-17 13:05:00,53.62,53.66,53.6,53.65,35387.0,48.0289,48.0647,48.011,48.0558,35387.0
2016-06-17 13:10:00,53.65,53.66,53.61,53.66,43415.0,48.0558,48.0647,48.02,48.0647,43415.0
2016-06-17 13:15:00,53.66,53.66,53.63,53.63,64914.0,48.0647,48.0647,48.0379,48.0379,64914.0
2016-06-17 13:20:00,53.64,53.66,53.63,53.66,44654.0,48.0468,48.0647,48.0379,48.0647,44654.0
2016-06-17 13:25:00,53.65,53.66,53.62,53.62,63882.0,48.0558,48.0647,48.0289,48.0289,63882.0
2016-06-17 13:30:00,53.62,53.66,53.61,53.62,43911.0,48.0289,48.0647,48.02,48.0289,43911.0
2016-06-17 13:35:00,53.62,53.63,53.6,53.62,42410.0,48.0289,48.0379,48.011,48.0289,42410.0
2016-06-17 13:40:00,53.62,53.67,53.62,53.65,61122.0,48.0289,48.0737,48.0289,48.0558,61122.0
2016-06-17 13:45:00,53.65,53.7,53.64,53.69,32315.0,48.0558,48.1006,48.0468,48.0916,32315.0
2016-06-17 13:50:00,53.68,53.72,53.64,53.64,82830.0,48.0827,48.1185,48.0468,48.0468,82830.0
2016-06-17 13:55:00,53.64,53.66,53.61,53.63,42954.0,48.0468,48.0647,48.02,48.0379,42954.0
2016-06-17 14:00:00,53.63,53.68,53.62,53.63,43254.0,48.0379,48.0827,48.0289,48.0379,43254.0
2016-06-17 14:05:00,53.63,53.63,53.59,53.61,50795.0,48.0379,48.0379,48.002,48.02,50795.0
2016-06-17 14:10:00,53.62,53.67,53.62,53.66,46782.0,48.0289,48.0737,48.0289,48.0647,46782.0
2016-06-17 14:15:00,53.67,53.68,53.6,53.6,29279.0,48.0737,48.0827,48.011,48.011,29279.0
2016-06-17 14:20:00,53.6,53.67,53.56,53.64,57271.0,48.011,48.0737,47.9752,48.0468,57271.0
2016-06-17 14:25:00,53.64,53.64,53.59,53.64,54948.0,48.0468,48.0468,48.002,48.0468,54948.0
2016-06-17 14:30:00,53.64,53.75,53.63,53.74,76223.0,48.0468,48.1454,48.0379,48.1364,76223.0
2016-06-17 14:35:00,53.72,53.76,53.72,53.73,52407.0,48.1185,48.1543,48.1185,48.1274,52407.0
2016-06-17 14:40:00,53.74,53.78,53.7,53.7,107894.0,48.1364,48.1722,48.1006,48.1006,107894.0
2016-06-17 14:45:00,53.71,53.73,53.69,53.72,43776.0,48.1095,48.1274,48.0916,48.1185,43776.0
2016-06-17 14:50:00,53.72,53.73,53.7,53.71,55859.0,48.1185,48.1274,48.1006,48.1095,55859.0
2016-06-17 14:55:00,53.71,53.73,53.69,53.71,64362.0,48.1095,48.1274,48.0916,48.1095,64362.0
2016-06-17 15:00:00,53.72,53.73,53.7,53.71,92146.0,48.1185,48.1274,48.1006,48.1095,92146.0
2016-06-17 15:05:00,53.72,53.72,53.68,53.7,60707.0,48.1185,48.1185,48.0827,48.1006,60707.0
2016-06-17 15:10:00,53.71,53.74,53.68,53.72,80013.0,48.1095,48.1364,48.0827,48.1185,80013.0
2016-06-17 15:15:00,53.73,53.74,53.69,53.74,72875.0,48.1274,48.1364,48.0916,48.1364,72875.0
2016-06-17 15:20:00,53.73,53.79,53.73,53.79,57521.0,48.1274,48.1812,48.1274,48.1812,57521.0
2016-06-17 15:25:00,53.79,53.8,53.75,53.77,109446.0,48.1812,48.1901,48.1454,48.1633,109446.0
2016-06-17 15:30:00,53.77,53.81,53.73,53.8,110284.0,48.1633,48.1991,48.1274,48.1901,110284.0
2016-06-17 15:35:00,53.79,53.83,53.79,53.82,133986.0,48.1812,48.217,48.1812,48.2081,133986.0
2016-06-17 15:40:00,53.82,53.83,53.74,53.77,99261.0,48.2081,48.217,48.1364,48.1633,99261.0
2016-06-17 15:45:00,53.78,53.81,53.74,53.77,123688.0,48.1722,48.1991,48.1364,48.1633,123688.0
2016-06-17 15:50:00,53.77,53.79,53.72,53.72,132953.0,48.1633,48.1812,48.1185,48.1185,132953.0
2016-06-17 15:55:00,53.72,53.78,53.72,53.73,434026.0,48.1185,48.1722,48.1185,48.1274,434026.0
2016-06-20 09:30:00,54.23,54.51,54.23,54.49,384569.0,48.5753,48.8261,48.5753,48.8082,384569.0
2016-06-20 09:35:00,54.49,54.59,54.45,54.58,212880.0,48.8082,48.8978,48.7724,48.8888,212880.0
2016-06-20 09:40:00,54.59,54.87,54.58,54.85,224024.0,48.8978,49.1486,48.8888,49.1307,224024.0
2016-06-20 09:45:00,54.85,54.98,54.84,54.86,160089.0,49.1307,49.2471,49.1217,49.1396,160089.0
2016-06-20 09:50:00,54.87,54.99,54.85,54.99,187475.0,49.1486,49.2561,49.1307,49.2561,187475.0
2016-06-20 09:55:00,54.98,55.0,54.82,54.93,205525.0,49.2471,49.265,49.1038,49.2023,205525.0
2016-06-20 10:00:00,54.93,55.07,54.9,55.05,157789.0,49.2023,49.3277,49.1754,49.3098,157789.0
2016-06-20 10:05:00,55.06,55.14,55.03,55.11,154673.0,49.3188,49.3904,49.2919,49.3636,154673.0
2016-06-20 10:10:00,55.1,55.15,55.0,55.01,124618.0,49.3546,49.3994,49.265,49.274,124618.0
2016-06-20 10:15:00,55.0,55.06,54.96,54.99,138073.0,49.265,49.3188,49.2292,49.2561,138073.0
2016-06-20 10:20:00,54.99,54.99,54.89,54.91,87231.0,49.2561,49.2561,49.1665,49.1844,87231.0
2016-06-20 10:25:00,54.9,54.95,54.9,54.93,70492.0,49.1754,49.2202,49.1754,49.2023,70492.0
2016-06-20 10:30:00,54.93,54.93,54.84,54.91,88212.0,49.2023,49.2023,49.1217,49.1844,88212.0
2016-06-20 10:35:00,54.91,54.94,54.84,54.93,92897.0,49.1844,49.2113,49.1217,49.2023,92897.0
2016-06-20 10:40:00,54.94,55.02,54.93,55.02,105595.0,49.2113,49.2829,49.2023,49.2829,105595.0
2016-06-20 10:45:00,55.02,55.11,55.02,55.04,122115.0,49.2829,49.3636,49.2829,49.3009,122115.0
2016-06-20 10:50:00,55.05,55.12,55.02,55.11,95666.0,49.3098,49.3725,49.2829,49.3636,95666.0
2016-06-20 10:55:00,55.11,55.11,55.08,55.1,72986.0,49.3636,49.3636,49.3367,49.3546,72986.0
2016-06-20 11:00:00,55.09,55.1,54.97,55.02,101276.0,49.3456,49.3546,49.2381,49.2829,101276.0
2016-06-20 11:05:00,55.01,55.08,55.01,55.08,59888.0,49.274,49.3367,49.274,49.3367,59888.0
2016-06-20 11:10:00,55.08,55.09,54.95,54.96,89777.0,49.3367,49.3456,49.2202,49.2292,89777.0
2016-06-20 11:15:00,54.96,54.96,54.88,54.91,47371.0,49.2292,49.2292,49.1575,49.1844,47371.0
2016-06-20 11:20:00,54.91,54.96,54.87,54.87,66083.0,49.1844,49.2292,49.1486,49.1486,66083.0
2016-06-20 11:25:00,54.87,54.88,54.79,54.8,78733.0,49.1486,49.1575,49.0769,49.0859,78733.0
2016-06-20 11:30:00,54.8,54.81,54.76,54.77,56434.0,49.0859,49.0948,49.05,49.059,56434.0
2016-06-20 11:35:00,54.77,54.77,54.71,54.72,108102.0,49.059,49.059,49.0053,49.0142,108102.0
2016-06-20 11:40:00,54.72,54.74,54.68,54.68,102983.0,49.0142,49.0321,48.9784,48.9784,102983.0
2016-06-20 11:45:00,54.68,54.71,54.59,54.63,98985.0,48.9784,49.0053,48.8978,48.9336,98985.0
2016-06-20 11:50:00,54.63,54.65,54.6,54.62,77589.0,48.9336,48.9515,48.9067,48.9246,77589.0
2016-06-20 11:55:00,54.62,54.69,54.59,54.68,66632.0,48.9246,48.9873,48.8978,48.9784,66632.0
2016-06-20 12:00:00,54.69,54.71,54.63,54.64,57320.0,48.9873,49.0053,48.9336,48.9426,57320.0
2016-06-20 12:05:00,54.64,54.68,54.61,54.64,58983.0,48.9426,48.9784,48.9157,48.9426,58983.0
2016-06-20 12:10:00,54.63,54.63,54.57,54.57,46213.0,48.9336,48.9336,48.8799,48.8799,46213.0
2016-06-20 12:15:00,54.58,54.58,54.53,54.55,48590.0,48.8888,48.8888,48.844,48.8619,48590.0
2016-06-20 12:20:00,54.56,54.6,54.53,54.59,35622.0,48.8709,48.9067,48.844,48.8978,35622.0
2016-06-20 12:25:00,54.59,54.6,54.54,54.58,44957.0,48.8978,48.9067,48.853,48.8888,44957.0
2016-06-20 12:30:00,54.58,54.65,54.57,54.64,76449.0,48.8888,48.9515,48.8799,48.9426,76449.0
2016-06-20 12:35:00,54.63,54.67,54.62,54.64,37934.0,48.9336,48.9694,48.9246,48.9426,37934.0
2016-06-20 12:40:00,54.64,54.65,54.61,54.61,30806.0,48.9426,48.9515,48.9157,48.9157,30806.0
2016-06-20 12:45:00,54.62,54.71,54.61,54.7,53923.0,48.9246,49.0053,48.9157,48.9963,53923.0
2016-06-20 12:50:00,54.71,54.78,54.69,54.77,79929.0,49.0053,49.068,48.9873,49.059,79929.0
2016-06-20 12:55:00,54.77,54.77,54.71,54.71,32853.0,49.059,49.059,49.0053,49.0053,32853.0
2016-06-20 13:00:00,54.71,54.77,54.71,54.75,43283.0,49.0053,49.059,49.0053,49.0411,43283.0
2016-06-20 13:05:00,54.75,54.75,54.71,54.71,23994.0,49.0411,49.0411,49.0053,49.0053,23994.0
2016-06-20 13:10:00,54.7,54.71,54.58,54.58,77169.0,48.9963,49.0053,48.8888,48.8888,77169.0
2016-06-20 13:15:00,54.57,54.63,54.56,54.56,80655.0,48.8799,48.9336,48.8709,48.8709,80655.0
2016-06-20 13:20:00,54.57,54.62,54.56,54.59,53253.0,48.8799,48.9246,48.8709,48.8978,53253.0
2016-06-20 13:25:00,54.59,54.59,54.54,54.56,65488.0,48.8978,48.8978,48.853,48.8709,65488.0
2016-06-20 13:30:00,54.56,54.58,54.53,54.57,40842.0,48.8709,48.8888,48.844,48.8799,40842.0
2016-06-20 13:35:00,54.57,54.61,54.55,54.56,32540.0,48.8799,48.9157,48.8619,48.8709,32540.0
2016-06-20 13:40:00,54.57,54.61,54.56,54.61,42762.0,48.8799,48.9157,48.8709,48.9157,42762.0
2016-06-20 13:45:00,54.6,54.62,54.57,54.62,46228.0,48.9067,48.9246,48.8799,48.9246,46228.0
2016-06-20 13:50:00,54.61,54.69,54.6,54.62,92151.0,48.9157,48.9873,48.9067,48.9246,92151.0
2016-06-20 13:55:00,54.63,54.63,54.59,54.61,42694.0,48.9336,48.9336,48.8978,48.9157,42694.0
2016-06-20 14:00:00,54.6,54.65,54.59,54.6,77873.0,48.9067,48.9515,48.8978,48.9067,77873.0
2016-06-20 14:05:00,54.6,54.62,54.59,54.6,59928.0,48.9067,48.9246,48.8978,48.9067,59928.0
2016-06-20 14:10:00,54.59,54.59,54.53,54.54,50175.0,48.8978,48.8978,48.844,48.853,50175.0
2016-06-20 14:15:00,54.54,54.55,54.5,54.52,36381.0,48.853,48.8619,48.8172,48.8351,36381.0
2016-06-20 14:20:00,54.51,54.52,54.5,54.51,37053.0,48.8261,48.8351,48.8172,48.8261,37053.0
2016-06-20 14:25:00,54.52,54.52,54.41,54.44,89381.0,48.8351,48.8351,48.7365,48.7634,89381.0
2016-06-20 14:30:00,54.43,54.44,54.41,54.43,45176.0,48.7545,48.7634,48.7365,48.7545,45176.0
2016-06-20 14:35:00,54.43,54.48,54.42,54.45,58444.0,48.7545,48.7992,48.7455,48.7724,58444.0
2016-06-20 14:40:00,54.45,54.47,54.44,54.46,38795.0,48.7724,48.7903,48.7634,48.7813,38795.0
2016-06-20 14:45:00,54.46,54.51,54.45,54.5,48275.0,48.7813,48.8261,48.7724,48.8172,48275.0
2016-06-20 14:50:00,54.5,54.53,54.5,54.51,53573.0,48.8172,48.844,48.8172,48.8261,53573.0
2016-06-20 14:55:00,54.52,54.55,54.51,54.54,41404.0,48.8351,48.8619,48.8261,48.853,41404.0
2016-06-20 15:00:00,54.55,54.55,54.5,54.52,63620.0,48.8619,48.8619,48.8172,48.8351,63620.0
2016-06-20 15:05:00,54.52,54.55,54.49,54.55,89933.0,48.8351,48.8619,48.8082,48.8619,89933.0
2016-06-20 15:10:00,54.54,54.57,54.52,54.57,76622.0,48.853,48.8799,48.8351,48.8799,76622.0
2016-06-20 15:15:00,54.56,54.56,54.49,54.52,68559.0,48.8709,48.8709,48.8082,48.8351,68559.0
2016-06-20 15:20:00,54.51,54.55,54.49,54.52,87855.0,48.8261,48.8619,48.8082,48.8351,87855.0
2016-06-20 15:25:00,54.51,54.52,54.43,54.45,102411.0,48.8261,48.8351,48.7545,48.7724,102411.0
2016-06-20 15:30:00,54.45,54.49,54.44,54.47,70679.0,48.7724,48.8082,48.7634,48.7903,70679.0
2016-06-20 15:35:00,54.47,54.5,54.46,54.48,90793.0,48.7903,48.8172,48.7813,48.7992,90793.0
2016-06-20 15:40:00,54.48,54.56,54.46,54.52,89974.0,48.7992,48.8709,48.7813,48.8351,89974.0
2016-06-20 15:45:00,54.53,54.53,54.39,54.4,134722.0,48.844,48.844,48.7186,48.7276,134722.0
2016-06-20 15:50:00,54.39,54.4,54.35,54.38,147774.0,48.7186,48.7276,48.6828,48.7097,147774.0
2016-06-20 15:55:00,54.37,54.41,54.36,54.37,267000.0,48.7007,48.7365,48.6918,48.7007,267000.0
2016-06-21 09:30:00,54.46,54.67,54.44,54.62,275186.0,48.7813,48.9694,48.7634,48.9246,275186.0
2016-06-21 09:35:00,54.63,55.09,54.6,55.05,152318.0,48.9336,49.3456,48.9067,49.3098,152318.0
2016-06-21 09:40:00,55.08,55.08,54.85,54.88,127649.0,49.3367,49.3367,49.1307,49.1575,127649.0
2016-06-21 09:45:00,54.87,55.02,54.81,55.02,77096.0,49.1486,49.2829,49.0948,49.2829,77096.0
2016-06-21 09:50:00,55.02,55.02,54.86,54.91,225783.0,49.2829,49.2829,49.1396,49.1844,225783.0
2016-06-21 09:55:00,54.9,54.92,54.74,54.77,85072.0,49.1754,49.1934,49.0321,49.059,85072.0
2016-06-21 10:00:00,54.74,54.79,54.63,54.7,233577.0,49.0321,49.0769,48.9336,48.9963,233577.0
2016-06-21 10:05:00,54.7,54.74,54.66,54.71,71817.0,48.9963,49.0321,48.9605,49.0053,71817.0
2016-06-21 10:10:00,54.7,54.9,54.7,54.87,206795.0,48.9963,49.1754,48.9963,49.1486,206795.0
2016-06-21 10:15:00,54.87,54.94,54.77,54.81,93649.0,49.1486,49.2113,49.059,49.0948,93649.0
2016-06-21 10:20:00,54.8,54.83,54.73,54.83,84417.0,49.0859,49.1127,49.0232,49.1127,84417.0
2016-06-21 10:25:00,54.82,54.87,54.79,54.8,63195.0,49.1038,49.1486,49.0769,49.0859,63195.0
2016-06-21 10:30:00,54.8,54.86,54.77,54.84,117422.0,49.0859,49.1396,49.059,49.1217,117422.0
2016-06-21 10:35:00,54.84,54.85,54.79,54.79,64473.0,49.1217,49.1307,49.0769,49.0769,64473.0
2016-06-21 10:40:00,54.8,54.83,54.74,54.8,106183.0,49.0859,49.1127,49.0321,49.0859,106183.0
2016-06-21 10:45:00,54.8,54.82,54.77,54.78,120637.0,49.0859,49.1038,49.059,49.068,120637.0
2016-06-21 10:50:00,54.77,54.79,54.73,54.73,76723.0,49.059,49.0769,49.0232,49.0232,76723.0
2016-06-21 10:55:00,54.73,54.76,54.72,54.76,64459.0,49.0232,49.05,49.0142,49.05,64459.0
2016-06-21 11:00:00,54.76,54.92,54.76,54.91,136858.0,49.05,49.1934,49.05,49.1844,136858.0
2016-06-21 11:05:00,54.92,54.94,54.83,54.85,63103.0,49.1934,49.2113,49.1127,49.1307,63103.0
2016-06-21 11:10:00,54.84,54.9,54.8,54.89,52720.0,49.1217,49.1754,49.0859,49.1665,52720.0
2016-06-21 11:15:00,54.9,54.9,54.84,54.85,47242.0,49.1754,49.1754,49.1217,49.1307,47242.0
2016-06-21 11:20:00,54.84,54.86,54.77,54.78,80338.0,49.1217,49.1396,49.059,49.068,80338.0
2016-06-21 11:25:00,54.77,54.81,54.76,54.8,64186.0,49.059,49.0948,49.05,49.0859,64186.0
2016-06-21 11:30:00,54.79,54.81,54.77,54.77,81992.0,49.0769,49.0948,49.059,49.059,81992.0
2016-06-21 11:35:00,54.78,54.79,54.75,54.79,44507.0,49.068,49.0769,49.0411,49.0769,44507.0
2016-06-21 11:40:00,54.79,54.79,54.76,54.78,46414.0,49.0769,49.0769,49.05,49.068,46414.0
2016-06-21 11:45:00,54.78,54.8,54.71,54.73,65521.0,49.068,49.0859,49.0053,49.0232,65521.0
2016-06-21 11:50:00,54.73,54.8,54.73,54.79,51176.0,49.0232,49.0859,49.0232,49.0769,51176.0
2016-06-21 11:55:00,54.79,54.89,54.78,54.86,114283.0,49.0769,49.1665,49.068,49.1396,114283.0
2016-06-21 12:00:00,54.86,54.93,54.85,54.85,180886.0,49.1396,49.2023,49.1307,49.1307,180886.0
2016-06-21 12:05:00,54.84,54.86,54.82,54.84,28119.0,49.1217,49.1396,49.1038,49.1217,28119.0
2016-06-21 12:10:00,54.85,54.86,54.81,54.82,43764.0,49.1307,49.1396,49.0948,49.1038,43764.0
2016-06-21 12:15:00,54.81,54.84,54.78,54.83,44179.0,49.0948,49.1217,49.068,49.1127,44179.0
2016-06-21 12:20:00,54.82,54.87,54.81,54.87,32686.0,49.1038,49.1486,49.0948,49.1486,32686.0
2016-06-21 12:25:00,54.86,54.88,54.85,54.87,23706.0,49.1396,49.1575,49.1307,49.1486,23706.0
2016-06-21 12:30:00,54.87,54.9,54.86,54.89,34877.0,49.1486,49.1754,49.1396,49.1665,34877.0
2016-06-21 12:35:00,54.88,54.89,54.85,54.85,36580.0,49.1575,49.1665,49.1307,49.1307,36580.0
2016-06-21 12:40:00,54.86,54.9,54.85,54.89,37426.0,49.1396,49.1754,49.1307,49.1665,37426.0
2016-06-21 12:45:00,54.89,54.89,54.82,54.82,35798.0,49.1665,49.1665,49.1038,49.1038,35798.0
2016-06-21 12:50:00,54.83,54.83,54.79,54.8,26220.0,49.1127,49.1127,49.0769,49.0859,26220.0
2016-06-21 12:55:00,54.8,54.83,54.79,54.81,33765.0,49.0859,49.1127,49.0769,49.0948,33765.0
2016-06-21 13:00:00,54.8,54.83,54.79,54.81,69635.0,49.0859,49.1127,49.0769,49.0948,69635.0
2016-06-21 13:05:00,54.82,54.84,54.79,54.84,52763.0,49.1038,49.1217,49.0769,49.1217,52763.0
2016-06-21 13:10:00,54.84,54.84,54.81,54.82,34189.0,49.1217,49.1217,49.0948,49.1038,34189.0
2016-06-21 13:15:00,54.82,54.83,54.79,54.83,26853.0,49.1038,49.1127,49.0769,49.1127,26853.0
2016-06-21 13:20:00,54.82,54.83,54.75,54.75,64296.0,49.1038,49.1127,49.0411,49.0411,64296.0
2016-06-21 13:25:00,54.75,54.77,54.74,54.76,64612.0,49.0411,49.059,49.0321,49.05,64612.0
2016-06-21 13:30:00,54.75,54.77,54.74,54.75,46816.0,49.0411,49.059,49.0321,49.0411,46816.0
2016-06-21 13:35:00,54.74,54.76,54.74,54.76,101714.0,49.0321,49.05,49.0321,49.05,101714.0
2016-06-21 13:40:00,54.75,54.77,54.75,54.75,31627.0,49.0411,49.059,49.0411,49.0411,31627.0
2016-06-21 13:45:00,54.76,54.76,54.74,54.76,70928.0,49.05,49.05,49.0321,49.05,70928.0
2016-06-21 13:50:00,54.75,54.77,54.74,54.75,57507.0,49.0411,49.059,49.0321,49.0411,57507.0
2016-06-21 13:55:00,54.75,54.76,54.73,54.73,68133.0,49.0411,49.05,49.0232,49.0232,68133.0
2016-06-21 14:00:00,54.73,54.75,54.72,54.73,83371.0,49.0232,49.0411,49.0142,49.0232,83371.0
2016-06-21 14:05:00,54.74,54.74,54.7,54.71,46747.0,49.0321,49.0321,48.9963,49.0053,46747.0
2016-06-21 14:10:00,54.71,54.78,54.7,54.78,61761.0,49.0053,49.068,48.9963,49.068,61761.0
2016-06-21 14:15:00,54.77,54.81,54.76,54.81,66711.0,49.059,49.0948,49.05,49.0948,66711.0
2016-06-21 14:20:00,54.81,54.83,54.79,54.81,66521.0,49.0948,49.1127,49.0769,49.0948,66521.0
2016-06-21 14:25:00,54.81,54.83,54.79,54.82,84975.0,49.0948,49.1127,49.0769,49.1038,84975.0
2016-06-21 14:30:00,54.82,54.84,54.81,54.84,50142.0,49.1038,49.1217,49.0948,49.1217,50142.0
2016-06-21 14:35:00,54.84,54.91,54.84,54.91,97482.0,49.1217,49.1844,49.1217,49.1844,97482.0
2016-06-21 14:40:00,54.91,54.96,54.88,54.89,111702.0,49.1844,49.2292,49.1575,49.1665,111702.0
2016-06-21 14:45:00,54.89,54.93,54.86,54.91,82180.0,49.1665,49.2023,49.1396,49.1844,82180.0
2016-06-21 14:50:00,54.91,54.92,54.89,54.91,50545.0,49.1844,49.1934,49.1665,49.1844,50545.0
2016-06-21 14:55:00,54.91,54.92,54.88,54.89,70613.0,49.1844,49.1934,49.1575,49.1665,70613.0
2016-06-21 15:00:00,54.89,54.89,54.86,54.87,82541.0,49.1665,49.1665,49.1396,49.1486,82541.0
2016-06-21 15:05:00,54.87,54.9,54.86,54.89,87199.0,49.1486,49.1754,49.1396,49.1665,87199.0
2016-06-21 15:10:00,54.89,54.91,54.88,54.91,63177.0,49.1665,49.1844,49.1575,49.1844,63177.0
2016-06-21 15:15:00,54.91,54.95,54.9,54.94,90159.0,49.1844,49.2202,49.1754,49.2113,90159.0
2016-06-21 15:20:00,54.93,54.97,54.92,54.95,132252.0,49.2023,49.2381,49.1934,49.2202,132252.0
2016-06-21 15:25:00,54.95,54.98,54.95,54.96,72033.0,49.2202,49.2471,49.2202,49.2292,72033.0
2016-06-21 15:30:00,54.96,54.98,54.91,54.94,163261.0,49.2292,49.2471,49.1844,49.2113,163261.0
2016-06-21 15:35:00,54.94,54.99,54.93,54.93,126380.0,49.2113,49.2561,49.2023,49.2023,126380.0
2016-06-21 15:40:00,54.94,54.94,54.82,54.83,169196.0,49.2113,49.2113,49.1038,49.1127,169196.0
2016-06-21 15:45:00,54.82,54.9,54.81,54.83,176700.0,49.1038,49.1754,49.0948,49.1127,176700.0
2016-06-21 15:50:00,54.84,54.85,54.81,54.83,238995.0,49.1217,49.1307,49.0948,49.1127,238995.0
2016-06-21 15:55:00,54.83,54.83,54.77,54.78,372291.0,49.1127,49.1127,49.059,49.068,372291.0
2016-06-22 09:30:00,55.0,55.09,54.81,54.91,216062.0,49.265,49.3456,49.0948,49.1844,216062.0
2016-06-22 09:35:00,54.93,55.01,54.91,54.98,75558.0,49.2023,49.274,49.1844,49.2471,75558.0
2016-06-22 09:40:00,54.97,55.04,54.94,54.99,93004.0,49.2381,49.3009,49.2113,49.2561,93004.0
2016-06-22 09:45:00,54.98,55.11,54.91,55.11,230562.0,49.2471,49.3636,49.1844,49.3636,230562.0
2016-06-22 09:50:00,55.06,55.08,54.85,54.88,235932.0,49.3188,49.3367,49.1307,49.1575,235932.0
2016-06-22 09:55:00,54.89,54.94,54.88,54.91,64426.0,49.1665,49.2113,49.1575,49.1844,64426.0
2016-06-22 10:00:00,54.91,54.97,54.91,54.94,78250.0,49.1844,49.2381,49.1844,49.2113,78250.0
2016-06-22 10:05:00,54.95,55.08,54.94,55.05,105740.0,49.2202,49.3367,49.2113,49.3098,105740.0
2016-06-22 10:10:00,55.05,55.05,54.98,55.0,71770.0,49.3098,49.3098,49.2471,49.265,71770.0
2016-06-22 10:15:00,55.0,55.04,54.99,55.03,97863.0,49.265,49.3009,49.2561,49.2919,97863.0
2016-06-22 10:20:00,55.03,55.06,55.02,55.06,44967.0,49.2919,49.3188,49.2829,49.3188,44967.0
2016-06-22 10:25:00,55.06,55.1,55.04,55.09,53882.0,49.3188,49.3546,49.3009,49.3456,53882.0
2016-06-22 10:30:00,55.08,55.08,55.0,55.0,88200.0,49.3367,49.3367,49.265,49.265,88200.0
2016-06-22 10:35:00,55.0,55.02,54.98,55.0,77494.0,49.265,49.2829,49.2471,49.265,77494.0
2016-06-22 10:40:00,55.0,55.01,54.97,54.98,74205.0,49.265,49.274,49.2381,49.2471,74205.0
2016-06-22 10:45:00,54.98,55.01,54.96,54.97,115887.0,49.2471,49.274,49.2292,49.2381,115887.0
2016-06-22 10:50:00,54.97,55.04,54.95,55.04,92164.0,49.2381,49.3009,49.2202,49.3009,92164.0
2016-06-22 10:55:00,55.04,55.07,55.03,55.04,66772.0,49.3009,49.3277,49.2919,49.3009,66772.0
2016-06-22 11:00:00,55.04,55.08,55.04,55.07,79904.0,49.3009,49.3367,49.3009,49.3277,79904.0
2016-06-22 11:05:00,55.08,55.08,55.05,55.07,74057.0,49.3367,49.3367,49.3098,49.3277,74057.0
2016-06-22 11:10:00,55.06,55.08,55.03,55.07,43191.0,49.3188,49.3367,49.2919,49.3277,43191.0
2016-06-22 11:15:00,55.07,55.14,55.06,55.11,73471.0,49.3277,49.3904,49.3188,49.3636,73471.0
2016-06-22 11:20:00,55.11,55.12,55.03,55.03,52991.0,49.3636,49.3725,49.2919,49.2919,52991.0
2016-06-22 11:25:00,55.03,55.08,55.0,55.08,111720.0,49.2919,49.3367,49.265,49.3367,111720.0
2016-06-22 11:30:00,55.07,55.08,54.98,55.0,193201.0,49.3277,49.3367,49.2471,49.265,193201.0
2016-06-22 11:35:00,55.01,55.03,54.98,55.0,112538.0,49.274,49.2919,49.2471,49.265,112538.0
2016-06-22 11:40:00,55.0,55.01,54.96,55.0,71104.0,49.265,49.274,49.2292,49.265,71104.0
2016-06-22 11:45:00,55.0,55.06,54.99,55.0,79060.0,49.265,49.3188,49.2561,49.265,79060.0
2016-06-22 11:50:00,55.01,55.03,54.99,55.01,94229.0,49.274,49.2919,49.2561,49.274,94229.0
2016-06-22 11:55:00,55.01,55.02,55.0,55.01,73593.0,49.274,49.2829,49.265,49.274,73593.0
2016-06-22 12:00:00,55.0,55.03,54.99,55.03,80877.0,49.265,49.2919,49.2561,49.2919,80877.0
2016-06-22 12:05:00,55.03,55.04,54.98,55.0,99056.0,49.2919,49.3009,49.2471,49.265,99056.0
2016-06-22 12:10:00,55.01,55.03,54.98,54.98,47509.0,49.274,49.2919,49.2471,49.2471,47509.0
2016-06-22 12:15:00,54.98,55.0,54.94,54.96,36936.0,49.2471,49.265,49.2113,49.2292,36936.0
2016-06-22 12:20:00,54.96,54.97,54.89,54.9,76222.0,49.2292,49.2381,49.1665,49.1754,76222.0
2016-06-22 12:25:00,54.89,54.9,54.85,54.86,51501.0,49.1665,49.1754,49.1307,49.1396,51501.0
2016-06-22 12:30:00,54.86,54.9,54.86,54.89,37088.0,49.1396,49.1754,49.1396,49.1665,37088.0
2016-06-22 12:35:00,54.88,54.91,54.85,54.86,75927.0,49.1575,49.1844,49.1307,49.1396,75927.0
2016-06-22 12:40:00,54.86,54.87,54.81,54.81,82726.0,49.1396,49.1486,49.0948,49.0948,82726.0
2016-06-22 12:45:00,54.82,54.83,54.78,54.82,102198.0,49.1038,49.1127,49.068,49.1038,102198.0
2016-06-22 12:50:00,54.82,54.85,54.82,54.84,32128.0,49.1038,49.1307,49.1038,49.1217,32128.0
2016-06-22 12:55:00,54.84,54.86,54.83,54.86,36045.0,49.1217,49.1396,49.1127,49.1396,36045.0
2016-06-22 13:00:00,54.85,54.87,54.83,54.85,66025.0,49.1307,49.1486,49.1127,49.1307,66025.0
2016-06-22 13:05:00,54.84,54.85,54.79,54.8,48783.0,49.1217,49.1307,49.0769,49.0859,48783.0
2016-06-22 13:10:00,54.8,54.8,54.75,54.78,62298.0,49.0859,49.0859,49.0411,49.068,62298.0
2016-06-22 13:15:00,54.77,54.79,54.75,54.79,57788.0,49.059,49.0769,49.0411,49.0769,57788.0
2016-06-22 13:20:00,54.79,54.81,54.77,54.77,53189.0,49.0769,49.0948,49.059,49.059,53189.0
2016-06-22 13:25:00,54.77,54.81,54.77,54.78,130482.0,49.059,49.0948,49.059,49.068,130482.0
2016-06-22 13:30:00,54.78,54.8,54.76,54.79,34475.0,49.068,49.0859,49.05,49.0769,34475.0
2016-06-22 13:35:00,54.8,54.81,54.76,54.81,36938.0,49.0859,49.0948,49.05,49.0948,36938.0
2016-06-22 13:40:00,54.8,54.85,54.8,54.85,42109.0,49.0859,49.1307,49.0859,49.1307,42109.0
2016-06-22 13:45:00,54.85,54.87,54.84,54.85,45365.0,49.1307,49.1486,49.1217,49.1307,45365.0
2016-06-22 13:50:00,54.85,54.89,54.84,54.86,65476.0,49.1307,49.1665,49.1217,49.1396,65476.0
2016-06-22 13:55:00,54.87,54.87,54.85,54.85,23856.0,49.1486,49.1486,49.1307,49.1307,23856.0
2016-06-22 14:00:00,54.85,54.87,54.83,54.84,42885.0,49.1307,49.1486,49.1127,49.1217,42885.0
2016-06-22 14:05:00,54.84,54.88,54.77,54.78,51112.0,49.1217,49.1575,49.059,49.068,51112.0
2016-06-22 14:10:00,54.77,54.8,54.77,54.78,23115.0,49.059,49.0859,49.059,49.068,23115.0
2016-06-22 14:15:00,54.79,54.8,54.77,54.77,25776.0,49.0769,49.0859,49.059,49.059,25776.0
2016-06-22 14:20:00,54.77,54.78,54.7,54.71,41193.0,49.059,49.068,48.9963,49.0053,41193.0
2016-06-22 14:25:00,54.71,54.75,54.71,54.73,26210.0,49.0053,49.0411,49.0053,49.0232,26210.0
2016-06-22 14:30:00,54.73,54.74,54.69,54.7,42841.0,49.0232,49.0321,48.9873,48.9963,42841.0
2016-06-22 14:35:00,54.69,54.69,54.64,54.65,30102.0,48.9873,48.9873,48.9426,48.9515,30102.0
2016-06-22 14:40:00,54.64,54.65,54.59,54.62,37182.0,48.9426,48.9515,48.8978,48.9246,37182.0
2016-06-22 14:45:00,54.62,54.63,54.58,54.63,30726.0,48.9246,48.9336,48.8888,48.9336,30726.0
2016-06-22 14:50:00,54.63,54.68,54.62,54.63,45599.0,48.9336,48.9784,48.9246,48.9336,45599.0
2016-06-22 14:55:00,54.64,54.66,54.63,54.63,28353.0,48.9426,48.9605,48.9336,48.9336,28353.0
2016-06-22 15:00:00,54.63,54.71,54.62,54.68,53066.0,48.9336,49.0053,48.9246,48.9784,53066.0
2016-06-22 15:05:00,54.68,54.7,54.61,54.62,74328.0,48.9784,48.9963,48.9157,48.9246,74328.0
2016-06-22 15:10:00,54.62,54.63,54.6,54.61,38340.0,48.9246,48.9336,48.9067,48.9157,38340.0
2016-06-22 15:15:00,54.6,54.64,54.59,54.6,59485.0,48.9067,48.9426,48.8978,48.9067,59485.0
2016-06-22 15:20:00,54.6,54.6,54.56,54.56,65922.0,48.9067,48.9067,48.8709,48.8709,65922.0
2016-06-22 15:25:00,54.56,54.59,54.53,54.54,87120.0,48.8709,48.8978,48.844,48.853,87120.0
2016-06-22 15:30:00,54.54,54.59,54.53,54.58,95673.0,48.853,48.8978,48.844,48.8888,95673.0
2016-06-22 15:35:00,54.58,54.64,54.55,54.63,101773.0,48.8888,48.9426,48.8619,48.9336,101773.0
2016-06-22 15:40:00,54.64,54.65,54.57,54.59,118084.0,48.9426,48.9515,48.8799,48.8978,118084.0
2016-06-22 15:45:00,54.59,54.64,54.57,54.58,149110.0,48.8978,48.9426,48.8799,48.8888,149110.0
2016-06-22 15:50:00,54.58,54.59,54.54,54.57,174068.0,48.8888,48.8978,48.853,48.8799,174068.0
2016-06-22 15:55:00,54.57,54.59,54.55,54.59,333507.0,48.8799,48.8978,48.8619,48.8978,333507.0
2016-06-23 09:30:00,55.11,55.18,55.0,55.05,203739.0,49.3636,49.4263,49.265,49.3098,203739.0
2016-06-23 09:35:00,55.07,55.08,54.78,54.82,80249.0,49.3277,49.3367,49.068,49.1038,80249.0
2016-06-23 09:40:00,54.82,54.96,54.82,54.96,67755.0,49.1038,49.2292,49.1038,49.2292,67755.0
2016-06-23 09:45:00,54.97,55.0,54.78,54.81,122386.0,49.2381,49.265,49.068,49.0948,122386.0
2016-06-23 09:50:00,54.82,54.86,54.74,54.77,169422.0,49.1038,49.1396,49.0321,49.059,169422.0
2016-06-23 09:55:00,54.76,54.77,54.64,54.69,83154.0,49.05,49.059,48.9426,48.9873,83154.0
2016-06-23 10:00:00,54.69,54.7,54.64,54.66,102282.0,48.9873,48.9963,48.9426,48.9605,102282.0
2016-06-23 10:05:00,54.65,54.69,54.64,54.64,58561.0,48.9515,48.9873,48.9426,48.9426,58561.0
2016-06-23 10:10:00,54.64,54.67,54.61,54.64,56658.0,48.9426,48.9694,48.9157,48.9426,56658.0
2016-06-23 10:15:00,54.65,54.67,54.55,54.56,101997.0,48.9515,48.9694,48.8619,48.8709,101997.0
2016-06-23 10:20:00,54.56,54.65,54.54,54.64,67554.0,48.8709,48.9515,48.853,48.9426,67554.0
2016-06-23 10:25:00,54.65,54.65,54.59,54.6,75113.0,48.9515,48.9515,48.8978,48.9067,75113.0
2016-06-23 10:30:00,54.6,54.61,54.43,54.52,205983.0,48.9067,48.9157,48.7545,48.8351,205983.0
2016-06-23 10:35:00,54.52,54.56,54.51,54.54,72259.0,48.8351,48.8709,48.8261,48.853,72259.0
2016-06-23 10:40:00,54.54,54.57,54.5,54.52,68500.0,48.853,48.8799,48.8172,48.8351,68500.0
2016-06-23 10:45:00,54.5,54.52,54.44,54.46,109996.0,48.8172,48.8351,48.7634,48.7813,109996.0
2016-06-23 10:50:00,54.46,54.48,54.44,54.46,40619.0,48.7813,48.7992,48.7634,48.7813,40619.0
2016-06-23 10:55:00,54.47,54.47,54.44,54.45,82669.0,48.7903,48.7903,48.7634,48.7724,82669.0
2016-06-23 11:00:00,54.45,54.51,54.44,54.49,81451.0,48.7724,48.8261,48.7634,48.8082,81451.0
2016-06-23 11:05:00,54.5,54.56,54.49,54.54,79133.0,48.8172,48.8709,48.8082,48.853,79133.0
2016-06-23 11:10:00,54.53,54.53,54.45,54.46,63021.0,48.844,48.844,48.7724,48.7813,63021.0
2016-06-23 11:15:00,54.46,54.54,54.45,54.5,102634.0,48.7813,48.853,48.7724,48.8172,102634.0
2016-06-23 11:20:00,54.51,54.55,54.49,54.52,93410.0,48.8261,48.8619,48.8082,48.8351,93410.0
2016-06-23 11:25:00,54.53,54.56,54.51,54.53,186169.0,48.844,48.8709,48.8261,48.844,186169.0
2016-06-23 11:30:00,54.53,54.54,54.51,54.54,67213.0,48.844,48.853,48.8261,48.853,67213.0
2016-06-23 11:35:00,54.54,54.54,54.5,54.51,59135.0,48.853,48.853,48.8172,48.8261,59135.0
2016-06-23 11:40:00,54.51,54.52,54.46,54.47,55670.0,48.8261,48.8351,48.7813,48.7903,55670.0
2016-06-23 11:45:00,54.46,54.48,54.4,54.43,73852.0,48.7813,48.7992,48.7276,48.7545,73852.0
2016-06-23 11:50:00,54.42,54.43,54.38,54.39,68531.0,48.7455,48.7545,48.7097,48.7186,68531.0
2016-06-23 11:55:00,54.39,54.4,54.34,54.35,115609.0,48.7186,48.7276,48.6738,48.6828,115609.0
2016-06-23 12:00:00,54.35,54.39,54.29,54.3,105679.0,48.6828,48.7186,48.6291,48.638,105679.0
2016-06-23 12:05:00,54.3,54.31,54.25,54.26,158822.0,48.638,48.647,48.5932,48.6022,158822.0
2016-06-23 12:10:00,54.27,54.3,54.19,54.25,270819.0,48.6111,48.638,48.5395,48.5932,270819.0
2016-06-23 12:15:00,54.25,54.25,54.13,54.14,271593.0,48.5932,48.5932,48.4857,48.4947,271593.0
2016-06-23 12:20:00,54.14,54.16,54.12,54.13,116355.0,48.4947,48.5126,48.4768,48.4857,116355.0
2016-06-23 12:25:00,54.13,54.13,54.04,54.04,260263.0,48.4857,48.4857,48.4051,48.4051,260263.0
2016-06-23 12:30:00,54.04,54.06,53.97,53.99,580503.0,48.4051,48.423,48.3424,48.3603,580503.0
2016-06-23 12:35:00,53.98,54.18,53.97,54.18,228971.0,48.3514,48.5305,48.3424,48.5305,228971.0
2016-06-23 12:40:00,54.18,54.18,54.12,54.14,77004.0,48.5305,48.5305,48.4768,48.4947,77004.0
2016-06-23 12:45:00,54.14,54.15,54.12,54.14,78393.0,48.4947,48.5037,48.4768,48.4947,78393.0
2016-06-23 12:50:00,54.13,54.21,54.13,54.18,149075.0,48.4857,48.5574,48.4857,48.5305,149075.0
2016-06-23 12:55:00,54.18,54.2,54.17,54.2,39356.0,48.5305,48.5484,48.5216,48.5484,39356.0
2016-06-23 13:00:00,54.2,54.23,54.19,54.22,55440.0,48.5484,48.5753,48.5395,48.5664,55440.0
2016-06-23 13:05:00,54.22,54.24,54.22,54.23,47197.0,48.5664,48.5843,48.5664,48.5753,47197.0
2016-06-23 13:10:00,54.23,54.24,54.2,54.2,80392.0,48.5753,48.5843,48.5484,48.5484,80392.0
2016-06-23 13:15:00,54.2,54.23,54.2,54.23,40784.0,48.5484,48.5753,48.5484,48.5753,40784.0
2016-06-23 13:20:00,54.22,54.23,54.16,54.17,122413.0,48.5664,48.5753,48.5126,48.5216,122413.0
2016-06-23 13:25:00,54.17,54.19,54.16,54.17,34295.0,48.5216,48.5395,48.5126,48.5216,34295.0
2016-06-23 13:30:00,54.17,54.17,54.07,54.09,117411.0,48.5216,48.5216,48.432,48.4499,117411.0
2016-06-23 13:35:00,54.09,54.09,54.01,54.01,63953.0,48.4499,48.4499,48.3783,48.3783,63953.0
2016-06-23 13:40:00,54.02,54.06,53.99,54.06,92020.0,48.3872,48.423,48.3603,48.423,92020.0
2016-06-23 13:45:00,54.06,54.1,54.05,54.09,37767.0,48.423,48.4589,48.4141,48.4499,37767.0
2016-06-23 13:50:00,54.08,54.13,54.07,54.13,61543.0,48.441,48.4857,48.432,48.4857,61543.0
2016-06-23 13:55:00,54.12,54.13,54.11,54.13,59173.0,48.4768,48.4857,48.4678,48.4857,59173.0
2016-06-23 14:00:00,54.13,54.14,54.1,54.13,81507.0,48.4857,48.4947,48.4589,48.4857,81507.0
2016-06-23 14:05:00,54.13,54.16,54.07,54.1,114848.0,48.4857,48.5126,48.432,48.4589,114848.0
2016-06-23 14:10:00,54.11,54.12,54.04,54.05,72852.0,48.4678,48.4768,48.4051,48.4141,72852.0
2016-06-23 14:15:00,54.04,54.08,54.01,54.02,78190.0,48.4051,48.441,48.3783,48.3872,78190.0
2016-06-23 14:20:00,54.03,54.06,53.95,53.95,109621.0,48.3962,48.423,48.3245,48.3245,109621.0
2016-06-23 14:25:00,53.96,54.04,53.95,54.02,76379.0,48.3335,48.4051,48.3245,48.3872,76379.0
2016-06-23 14:30:00,54.02,54.04,54.0,54.02,87489.0,48.3872,48.4051,48.3693,48.3872,87489.0
2016-06-23 14:35:00,54.02,54.05,54.0,54.04,69511.0,48.3872,48.4141,48.3693,48.4051,69511.0
2016-06-23 14:40:00,54.04,54.1,54.03,54.09,59401.0,48.4051,48.4589,48.3962,48.4499,59401.0
2016-06-23 14:45:00,54.1,54.11,54.04,54.04,136099.0,48.4589,48.4678,48.4051,48.4051,136099.0
2016-06-23 14:50:00,54.04,54.05,54.0,54.03,184663.0,48.4051,48.4141,48.3693,48.3962,184663.0
2016-06-23 14:55:00,54.03,54.03,54.02,54.02,60174.0,48.3962,48.3962,48.3872,48.3872,60174.0
2016-06-23 15:00:00,54.03,54.06,54.02,54.02,106564.0,48.3962,48.423,48.3872,48.3872,106564.0
2016-06-23 15:05:00,54.02,54.06,54.02,54.03,125303.0,48.3872,48.423,48.3872,48.3962,125303.0
2016-06-23 15:10:00,54.03,54.05,54.0,54.02,238464.0,48.3962,48.4141,48.3693,48.3872,238464.0
2016-06-23 15:15:00,54.03,54.03,54.0,54.01,135313.0,48.3962,48.3962,48.3693,48.3783,135313.0
2016-06-23 15:20:00,54.01,54.03,54.01,54.01,83087.0,48.3783,48.3962,48.3783,48.3783,83087.0
2016-06-23 15:25:00,54.01,54.04,54.01,54.03,123663.0,48.3783,48.4051,48.3783,48.3962,123663.0
2016-06-23 15:30:00,54.03,54.05,54.02,54.04,153765.0,48.3962,48.4141,48.3872,48.4051,153765.0
2016-06-23 15:35:00,54.04,54.04,54.0,54.02,253686.0,48.4051,48.4051,48.3693,48.3872,253686.0
2016-06-23 15:40:00,54.01,54.05,54.01,54.04,187176.0,48.3783,48.4141,48.3783,48.4051,187176.0
2016-06-23 15:45:00,54.04,54.09,54.0,54.06,539053.0,48.4051,48.4499,48.3693,48.423,539053.0
2016-06-23 15:50:00,54.07,54.11,54.05,54.08,381256.0,48.432,48.4678,48.4141,48.441,381256.0
2016-06-23 15:55:00,54.09,54.14,54.05,54.14,633970.0,48.4499,48.4947,48.4141,48.4947,633970.0
2016-06-24 09:30:00,52.36,52.57,52.2,52.43,629725.0,46.9003,47.0884,46.757,46.963,629725.0
2016-06-24 09:35:00,52.41,52.42,52.18,52.29,577582.0,46.9451,46.954,46.7391,46.8376,577582.0
2016-06-24 09:40:00,52.3,52.65,52.29,52.64,578797.0,46.8466,47.1601,46.8376,47.1511,578797.0
2016-06-24 09:45:00,52.63,52.85,52.57,52.79,450602.0,47.1421,47.3392,47.0884,47.2855,450602.0
2016-06-24 09:50:00,52.79,52.89,52.7,52.73,472843.0,47.2855,47.375,47.2048,47.2317,472843.0
2016-06-24 09:55:00,52.73,52.86,52.7,52.79,261255.0,47.2317,47.3482,47.2048,47.2855,261255.0
2016-06-24 10:00:00,52.78,52.99,52.76,52.93,525817.0,47.2765,47.4646,47.2586,47.4109,525817.0
2016-06-24 10:05:00,52.93,53.29,52.85,53.23,570503.0,47.4109,47.7333,47.3392,47.6796,570503.0
2016-06-24 10:10:00,53.24,53.34,53.13,53.24,322364.0,47.6885,47.7781,47.59,47.6885,322364.0
2016-06-24 10:15:00,53.23,53.27,53.13,53.13,180771.0,47.6796,47.7154,47.59,47.59,180771.0
2016-06-24 10:20:00,53.13,53.17,52.99,53.06,230765.0,47.59,47.6258,47.4646,47.5273,230765.0
2016-06-24 10:25:00,53.06,53.19,52.97,53.13,197158.0,47.5273,47.6438,47.4467,47.59,197158.0
2016-06-24 10:30:00,53.13,53.2,53.08,53.16,397579.0,47.59,47.6527,47.5452,47.6169,397579.0
2016-06-24 10:35:00,53.17,53.35,53.15,53.34,218302.0,47.6258,47.7871,47.6079,47.7781,218302.0
2016-06-24 10:40:00,53.34,53.36,53.17,53.29,235636.0,47.7781,47.796,47.6258,47.7333,235636.0
2016-06-24 10:45:00,53.29,53.3,53.22,53.26,167125.0,47.7333,47.7423,47.6706,47.7065,167125.0
2016-06-24 10:50:00,53.25,53.31,53.21,53.25,140751.0,47.6975,47.7512,47.6617,47.6975,140751.0
2016-06-24 10:55:00,53.25,53.29,53.21,53.23,297856.0,47.6975,47.7333,47.6617,47.6796,297856.0
2016-06-24 11:00:00,53.23,53.23,53.1,53.16,451444.0,47.6796,47.6796,47.5631,47.6169,451444.0
2016-06-24 11:05:00,53.16,53.29,53.13,53.29,187621.0,47.6169,47.7333,47.59,47.7333,187621.0
2016-06-24 11:10:00,53.28,53.31,53.23,53.28,151942.0,47.7244,47.7512,47.6796,47.7244,151942.0
2016-06-24 11:15:00,53.28,53.3,53.17,53.2,108445.0,47.7244,47.7423,47.6258,47.6527,108445.0
2016-06-24 11:20:00,53.19,53.24,53.14,53.19,254202.0,47.6438,47.6885,47.599,47.6438,254202.0
2016-06-24 11:25:00,53.2,53.26,53.17,53.24,206811.0,47.6527,47.7065,47.6258,47.6885,206811.0
2016-06-24 11:30:00,53.23,53.31,53.22,53.25,141940.0,47.6796,47.7512,47.6706,47.6975,141940.0
2016-06-24 11:35:00,53.26,53.29,53.22,53.24,207909.0,47.7065,47.7333,47.6706,47.6885,207909.0
2016-06-24 11:40:00,53.24,53.29,53.21,53.25,110217.0,47.6885,47.7333,47.6617,47.6975,110217.0
2016-06-24 11:45:00,53.25,53.33,53.2,53.23,151989.0,47.6975,47.7692,47.6527,47.6796,151989.0
2016-06-24 11:50:00,53.23,53.28,53.21,53.25,102531.0,47.6796,47.7244,47.6617,47.6975,102531.0
2016-06-24 11:55:00,53.26,53.31,53.24,53.3,112088.0,47.7065,47.7512,47.6885,47.7423,112088.0
2016-06-24 12:00:00,53.3,53.31,53.16,53.19,225663.0,47.7423,47.7512,47.6169,47.6438,225663.0
2016-06-24 12:05:00,53.19,53.21,53.11,53.11,94392.0,47.6438,47.6617,47.5721,47.5721,94392.0
2016-06-24 12:10:00,53.12,53.13,53.03,53.08,96281.0,47.5811,47.59,47.5004,47.5452,96281.0
2016-06-24 12:15:00,53.09,53.09,53.04,53.06,99019.0,47.5542,47.5542,47.5094,47.5273,99019.0
2016-06-24 12:20:00,53.07,53.07,52.99,53.0,157833.0,47.5363,47.5363,47.4646,47.4736,157833.0
2016-06-24 12:25:00,52.99,53.06,52.98,53.01,119104.0,47.4646,47.5273,47.4557,47.4825,119104.0
2016-06-24 12:30:00,53.0,53.01,52.92,52.93,87942.0,47.4736,47.4825,47.4019,47.4109,87942.0
2016-06-24 12:35:00,52.93,52.99,52.92,52.94,95470.0,47.4109,47.4646,47.4019,47.4198,95470.0
2016-06-24 12:40:00,52.93,52.97,52.85,52.85,117813.0,47.4109,47.4467,47.3392,47.3392,117813.0
2016-06-24 12:45:00,52.85,52.86,52.75,52.83,121332.0,47.3392,47.3482,47.2496,47.3213,121332.0
2016-06-24 12:50:00,52.83,52.86,52.77,52.86,132590.0,47.3213,47.3482,47.2675,47.3482,132590.0
2016-06-24 12:55:00,52.87,52.89,52.81,52.87,96530.0,47.3571,47.375,47.3034,47.3571,96530.0
2016-06-24 13:00:00,52.88,52.97,52.87,52.91,106024.0,47.3661,47.4467,47.3571,47.393,106024.0
2016-06-24 13:05:00,52.9,52.93,52.85,52.88,245465.0,47.384,47.4109,47.3392,47.3661,245465.0
2016-06-24 13:10:00,52.88,52.95,52.86,52.95,149812.0,47.3661,47.4288,47.3482,47.4288,149812.0
2016-06-24 13:15:00,52.95,53.01,52.93,53.0,68294.0,47.4288,47.4825,47.4109,47.4736,68294.0
2016-06-24 13:20:00,53.0,53.04,52.96,53.03,242252.0,47.4736,47.5094,47.4377,47.5004,242252.0
2016-06-24 13:25:00,53.04,53.05,52.99,53.02,71264.0,47.5094,47.5184,47.4646,47.4915,71264.0
2016-06-24 13:30:00,53.02,53.05,52.98,53.0,144148.0,47.4915,47.5184,47.4557,47.4736,144148.0
2016-06-24 13:35:00,53.0,53.02,52.97,53.0,93818.0,47.4736,47.4915,47.4467,47.4736,93818.0
2016-06-24 13:40:00,53.0,53.01,52.94,52.95,56860.0,47.4736,47.4825,47.4198,47.4288,56860.0
2016-06-24 13:45:00,52.95,52.97,52.9,52.93,52273.0,47.4288,47.4467,47.384,47.4109,52273.0
2016-06-24 13:50:00,52.94,52.94,52.88,52.93,150034.0,47.4198,47.4198,47.3661,47.4109,150034.0
2016-06-24 13:55:00,52.93,52.95,52.85,52.91,121799.0,47.4109,47.4288,47.3392,47.393,121799.0
2016-06-24 14:00:00,52.91,52.94,52.87,52.88,88663.0,47.393,47.4198,47.3571,47.3661,88663.0
2016-06-24 14:05:00,52.88,52.91,52.84,52.85,63884.0,47.3661,47.393,47.3302,47.3392,63884.0
2016-06-24 14:10:00,52.84,52.86,52.77,52.81,156309.0,47.3302,47.3482,47.2675,47.3034,156309.0
2016-06-24 14:15:00,52.8,52.85,52.79,52.84,94195.0,47.2944,47.3392,47.2855,47.3302,94195.0
2016-06-24 14:20:00,52.83,52.84,52.76,52.78,106751.0,47.3213,47.3302,47.2586,47.2765,106751.0
2016-06-24 14:25:00,52.77,52.82,52.73,52.74,97136.0,47.2675,47.3123,47.2317,47.2407,97136.0
2016-06-24 14:30:00,52.74,52.74,52.58,52.6,111426.0,47.2407,47.2407,47.0974,47.1153,111426.0
2016-06-24 14:35:00,52.59,52.71,52.55,52.7,91147.0,47.1063,47.2138,47.0705,47.2048,91147.0
2016-06-24 14:40:00,52.7,52.74,52.68,52.71,96743.0,47.2048,47.2407,47.1869,47.2138,96743.0
2016-06-24 14:45:00,52.69,52.71,52.62,52.71,106793.0,47.1959,47.2138,47.1332,47.2138,106793.0
2016-06-24 14:50:00,52.71,52.82,52.7,52.81,112308.0,47.2138,47.3123,47.2048,47.3034,112308.0
2016-06-24 14:55:00,52.81,52.93,52.81,52.85,101693.0,47.3034,47.4109,47.3034,47.3392,101693.0
2016-06-24 15:00:00,52.85,52.88,52.8,52.87,125181.0,47.3392,47.3661,47.2944,47.3571,125181.0
2016-06-24 15:05:00,52.87,52.87,52.8,52.8,113862.0,47.3571,47.3571,47.2944,47.2944,113862.0
2016-06-24 15:10:00,52.8,52.84,52.72,52.79,208916.0,47.2944,47.3302,47.2228,47.2855,208916.0
2016-06-24 15:15:00,52.78,52.78,52.6,52.61,126016.0,47.2765,47.2765,47.1153,47.1242,126016.0
2016-06-24 15:20:00,52.61,52.7,52.6,52.65,116927.0,47.1242,47.2048,47.1153,47.1601,116927.0
2016-06-24 15:25:00,52.66,52.72,52.65,52.7,89160.0,47.169,47.2228,47.1601,47.2048,89160.0
2016-06-24 15:30:00,52.69,52.77,52.68,52.76,154148.0,47.1959,47.2675,47.1869,47.2586,154148.0
2016-06-24 15:35:00,52.76,52.86,52.69,52.72,204879.0,47.2586,47.3482,47.1959,47.2228,204879.0
2016-06-24 15:40:00,52.72,52.84,52.7,52.79,349185.0,47.2228,47.3302,47.2048,47.2855,349185.0
2016-06-24 15:45:00,52.79,52.82,52.72,52.74,513247.0,47.2855,47.3123,47.2228,47.2407,513247.0
2016-06-24 15:50:00,52.74,52.91,52.74,52.83,542503.0,47.2407,47.393,47.2407,47.3213,542503.0
2016-06-24 15:55:00,52.83,52.84,52.56,52.61,1088603.0,47.3213,47.3302,47.0794,47.1242,1088603.0
2016-06-27 09:30:00,52.01,52.04,51.74,51.97,676772.0,46.5868,46.6137,46.3449,46.551,676772.0
2016-06-27 09:35:00,51.98,52.11,51.9,52.0,409533.0,46.5599,46.6764,46.4883,46.5778,409533.0
2016-06-27 09:40:00,52.0,52.17,51.99,52.05,228262.0,46.5778,46.7301,46.5689,46.6226,228262.0
2016-06-27 09:45:00,52.05,52.45,52.01,52.27,344341.0,46.6226,46.9809,46.5868,46.8197,344341.0
2016-06-27 09:50:00,52.27,52.35,52.2,52.27,230881.0,46.8197,46.8913,46.757,46.8197,230881.0
2016-06-27 09:55:00,52.28,52.39,52.22,52.39,346370.0,46.8286,46.9272,46.7749,46.9272,346370.0
2016-06-27 10:00:00,52.38,52.51,52.25,52.51,289645.0,46.9182,47.0347,46.8018,47.0347,289645.0
2016-06-27 10:05:00,52.5,52.52,52.35,52.36,194445.0,47.0257,47.0436,46.8913,46.9003,194445.0
2016-06-27 10:10:00,52.36,52.37,52.14,52.17,152934.0,46.9003,46.9093,46.7032,46.7301,152934.0
2016-06-27 10:15:00,52.17,52.19,52.04,52.06,125574.0,46.7301,46.748,46.6137,46.6316,125574.0
2016-06-27 10:20:00,52.07,52.09,51.97,52.0,200875.0,46.6405,46.6585,46.551,46.5778,200875.0
2016-06-27 10:25:00,52.0,52.0,51.74,51.81,317123.0,46.5778,46.5778,46.3449,46.4077,317123.0
2016-06-27 10:30:00,51.81,51.87,51.79,51.86,124554.0,46.4077,46.4614,46.3897,46.4524,124554.0
2016-06-27 10:35:00,51.86,51.97,51.86,51.95,132424.0,46.4524,46.551,46.4524,46.5331,132424.0
2016-06-27 10:40:00,51.95,52.01,51.94,51.95,131773.0,46.5331,46.5868,46.5241,46.5331,131773.0
2016-06-27 10:45:00,51.96,51.98,51.78,51.78,122178.0,46.542,46.5599,46.3808,46.3808,122178.0
2016-06-27 10:50:00,51.78,51.79,51.6,51.61,222650.0,46.3808,46.3897,46.2195,46.2285,222650.0
2016-06-27 10:55:00,51.61,51.65,51.56,51.58,105270.0,46.2285,46.2643,46.1837,46.2016,105270.0
2016-06-27 11:00:00,51.58,51.68,51.56,51.62,157688.0,46.2016,46.2912,46.1837,46.2375,157688.0
2016-06-27 11:05:00,51.63,51.69,51.58,51.65,184678.0,46.2464,46.3002,46.2016,46.2643,184678.0
2016-06-27 11:10:00,51.65,51.66,51.54,51.55,190272.0,46.2643,46.2733,46.1658,46.1748,190272.0
2016-06-27 11:15:00,51.54,51.68,51.47,51.65,207109.0,46.1658,46.2912,46.1031,46.2643,207109.0
2016-06-27 11:20:00,51.64,51.65,51.52,51.56,177656.0,46.2554,46.2643,46.1479,46.1837,177656.0
2016-06-27 11:25:00,51.56,51.7,51.53,51.66,154749.0,46.1837,46.3091,46.1568,46.2733,154749.0
2016-06-27 11:30:00,51.67,51.84,51.65,51.79,177076.0,46.2822,46.4345,46.2643,46.3897,177076.0
2016-06-27 11:35:00,51.8,51.97,51.79,51.93,152453.0,46.3987,46.551,46.3897,46.5151,152453.0
2016-06-27 11:40:00,51.93,51.98,51.88,51.92,95378.0,46.5151,46.5599,46.4704,46.5062,95378.0
2016-06-27 11:45:00,51.91,51.94,51.89,51.91,152799.0,46.4972,46.5241,46.4793,46.4972,152799.0
2016-06-27 11:50:00,51.91,51.92,51.75,51.79,101347.0,46.4972,46.5062,46.3539,46.3897,101347.0
2016-06-27 11:55:00,51.79,51.9,51.78,51.85,121862.0,46.3897,46.4883,46.3808,46.4435,121862.0
2016-06-27 12:00:00,51.85,51.85,51.75,51.82,99615.0,46.4435,46.4435,46.3539,46.4166,99615.0
2016-06-27 12:05:00,51.82,51.82,51.76,51.8,86754.0,46.4166,46.4166,46.3629,46.3987,86754.0
2016-06-27 12:10:00,51.8,51.84,51.78,51.83,77761.0,46.3987,46.4345,46.3808,46.4256,77761.0
2016-06-27 12:15:00,51.82,51.94,51.81,51.89,103948.0,46.4166,46.5241,46.4077,46.4793,103948.0
2016-06-27 12:20:00,51.9,51.97,51.84,51.97,88432.0,46.4883,46.551,46.4345,46.551,88432.0
2016-06-27 12:25:00,51.97,52.08,51.97,52.02,137989.0,46.551,46.6495,46.551,46.5958,137989.0
2016-06-27 12:30:00,52.03,52.06,51.95,51.97,103523.0,46.6047,46.6316,46.5331,46.551,103523.0
2016-06-27 12:35:00,51.97,51.99,51.85,51.85,78653.0,46.551,46.5689,46.4435,46.4435,78653.0
2016-06-27 12:40:00,51.84,51.88,51.81,51.82,74201.0,46.4345,46.4704,46.4077,46.4166,74201.0
2016-06-27 12:45:00,51.82,51.85,51.79,51.84,53718.0,46.4166,46.4435,46.3897,46.4345,53718.0
2016-06-27 12:50:00,51.83,51.87,51.79,51.82,85133.0,46.4256,46.4614,46.3897,46.4166,85133.0
2016-06-27 12:55:00,51.83,51.94,51.82,51.93,115708.0,46.4256,46.5241,46.4166,46.5151,115708.0
2016-06-27 13:00:00,51.93,51.94,51.87,51.91,77759.0,46.5151,46.5241,46.4614,46.4972,77759.0
2016-06-27 13:05:00,51.91,51.92,51.85,51.85,110880.0,46.4972,46.5062,46.4435,46.4435,110880.0
2016-06-27 13:10:00,51.85,51.95,51.83,51.9,153524.0,46.4435,46.5331,46.4256,46.4883,153524.0
2016-06-27 13:15:00,51.9,51.92,51.84,51.89,139132.0,46.4883,46.5062,46.4345,46.4793,139132.0
2016-06-27 13:20:00,51.9,51.91,51.87,51.91,114155.0,46.4883,46.4972,46.4614,46.4972,114155.0
2016-06-27 13:25:00,51.9,51.98,51.89,51.93,87836.0,46.4883,46.5599,46.4793,46.5151,87836.0
2016-06-27 13:30:00,51.93,51.95,51.87,51.91,70930.0,46.5151,46.5331,46.4614,46.4972,70930.0
2016-06-27 13:35:00,51.91,51.93,51.87,51.91,66120.0,46.4972,46.5151,46.4614,46.4972,66120.0
2016-06-27 13:40:00,51.91,51.94,51.82,51.82,113597.0,46.4972,46.5241,46.4166,46.4166,113597.0
2016-06-27 13:45:00,51.81,51.89,51.8,51.87,93235.0,46.4077,46.4793,46.3987,46.4614,93235.0
2016-06-27 13:50:00,51.87,51.87,51.79,51.79,138908.0,46.4614,46.4614,46.3897,46.3897,138908.0
2016-06-27 13:55:00,51.79,51.79,51.69,51.73,168613.0,46.3897,46.3897,46.3002,46.336,168613.0
2016-06-27 14:00:00,51.73,51.81,51.72,51.8,126179.0,46.336,46.4077,46.327,46.3987,126179.0
2016-06-27 14:05:00,51.8,51.83,51.76,51.79,131327.0,46.3987,46.4256,46.3629,46.3897,131327.0
2016-06-27 14:10:00,51.8,51.82,51.74,51.74,167619.0,46.3987,46.4166,46.3449,46.3449,167619.0
2016-06-27 14:15:00,51.74,51.76,51.69,51.73,81546.0,46.3449,46.3629,46.3002,46.336,81546.0
2016-06-27 14:20:00,51.73,51.81,51.73,51.75,90722.0,46.336,46.4077,46.336,46.3539,90722.0
2016-06-27 14:25:00,51.76,51.89,51.75,51.87,97813.0,46.3629,46.4793,46.3539,46.4614,97813.0
2016-06-27 14:30:00,51.88,51.88,51.79,51.81,134747.0,46.4704,46.4704,46.3897,46.4077,134747.0
2016-06-27 14:35:00,51.81,51.94,51.8,51.89,102811.0,46.4077,46.5241,46.3987,46.4793,102811.0
2016-06-27 14:40:00,51.88,51.91,51.81,51.84,105570.0,46.4704,46.4972,46.4077,46.4345,105570.0
2016-06-27 14:45:00,51.84,51.87,51.71,51.72,79788.0,46.4345,46.4614,46.3181,46.327,79788.0
2016-06-27 14:50:00,51.73,51.75,51.63,51.65,119603.0,46.336,46.3539,46.2464,46.2643,119603.0
2016-06-27 14:55:00,51.65,51.72,51.63,51.72,140323.0,46.2643,46.327,46.2464,46.327,140323.0
2016-06-27 15:00:00,51.72,51.77,51.69,51.76,166798.0,46.327,46.3718,46.3002,46.3629,166798.0
2016-06-27 15:05:00,51.76,51.77,51.68,51.7,139274.0,46.3629,46.3718,46.2912,46.3091,139274.0
2016-06-27 15:10:00,51.68,51.75,51.68,51.73,96606.0,46.2912,46.3539,46.2912,46.336,96606.0
2016-06-27 15:15:00,51.72,51.73,51.61,51.63,160352.0,46.327,46.336,46.2285,46.2464,160352.0
2016-06-27 15:20:00,51.63,51.67,51.63,51.66,270945.0,46.2464,46.2822,46.2464,46.2733,270945.0
2016-06-27 15:25:00,51.66,51.83,51.65,51.82,185794.0,46.2733,46.4256,46.2643,46.4166,185794.0
2016-06-27 15:30:00,51.81,51.91,51.76,51.88,254106.0,46.4077,46.4972,46.3629,46.4704,254106.0
2016-06-27 15:35:00,51.88,51.94,51.83,51.94,419585.0,46.4704,46.5241,46.4256,46.5241,419585.0
2016-06-27 15:40:00,51.93,51.98,51.85,51.91,404972.0,46.5151,46.5599,46.4435,46.4972,404972.0
2016-06-27 15:45:00,51.9,51.96,51.88,51.95,329365.0,46.4883,46.542,46.4704,46.5331,329365.0
2016-06-27 15:50:00,51.94,51.95,51.88,51.89,380284.0,46.5241,46.5331,46.4704,46.4793,380284.0
2016-06-27 15:55:00,51.89,51.91,51.74,51.88,768741.0,46.4793,46.4972,46.3449,46.4704,768741.0
2016-06-28 09:30:00,52.04,52.2,51.57,51.72,658908.0,46.6137,46.757,46.1927,46.327,658908.0
2016-06-28 09:35:00,51.72,52.13,51.71,52.09,413543.0,46.327,46.6943,46.3181,46.6585,413543.0
2016-06-28 09:40:00,52.1,52.43,52.1,52.36,352874.0,46.6674,46.963,46.6674,46.9003,352874.0
2016-06-28 09:45:00,52.37,52.57,52.35,52.54,287802.0,46.9093,47.0884,46.8913,47.0615,287802.0
2016-06-28 09:50:00,52.53,52.55,52.26,52.4,287536.0,47.0526,47.0705,46.8107,46.9361,287536.0
2016-06-28 09:55:00,52.41,52.52,52.4,52.49,126148.0,46.9451,47.0436,46.9361,47.0167,126148.0
2016-06-28 10:00:00,52.46,52.6,52.44,52.57,138755.0,46.9899,47.1153,46.972,47.0884,138755.0
2016-06-28 10:05:00,52.58,52.58,52.3,52.32,164755.0,47.0974,47.0974,46.8466,46.8645,164755.0
2016-06-28 10:10:00,52.33,52.37,52.31,52.34,119462.0,46.8734,46.9093,46.8555,46.8824,119462.0
2016-06-28 10:15:00,52.35,52.35,52.2,52.2,173921.0,46.8913,46.8913,46.757,46.757,173921.0
2016-06-28 10:20:00,52.21,52.34,52.18,52.29,247119.0,46.7659,46.8824,46.7391,46.8376,247119.0
2016-06-28 10:25:00,52.28,52.35,52.25,52.35,126145.0,46.8286,46.8913,46.8018,46.8913,126145.0
2016-06-28 10:30:00,52.35,52.4,52.33,52.37,163636.0,46.8913,46.9361,46.8734,46.9093,163636.0
2016-06-28 10:35:00,52.37,52.37,52.29,52.35,140154.0,46.9093,46.9093,46.8376,46.8913,140154.0
2016-06-28 10:40:00,52.35,52.39,52.32,52.36,200741.0,46.8913,46.9272,46.8645,46.9003,200741.0
2016-06-28 10:45:00,52.36,52.55,52.36,52.54,186425.0,46.9003,47.0705,46.9003,47.0615,186425.0
2016-06-28 10:50:00,52.54,52.62,52.3,52.61,271017.0,47.0615,47.1332,46.8466,47.1242,271017.0
2016-06-28 10:55:00,52.6,52.67,52.58,52.64,153260.0,47.1153,47.178,47.0974,47.1511,153260.0
2016-06-28 11:00:00,52.64,52.77,52.63,52.75,281639.0,47.1511,47.2675,47.1421,47.2496,281639.0
2016-06-28 11:05:00,52.75,52.75,52.66,52.69,220707.0,47.2496,47.2496,47.169,47.1959,220707.0
2016-06-28 11:10:00,52.69,52.69,52.5,52.52,191591.0,47.1959,47.1959,47.0257,47.0436,191591.0
2016-06-28 11:15:00,52.51,52.58,52.5,52.58,154610.0,47.0347,47.0974,47.0257,47.0974,154610.0
2016-06-28 11:20:00,52.59,52.62,52.51,52.51,180026.0,47.1063,47.1332,47.0347,47.0347,180026.0
2016-06-28 11:25:00,52.52,52.58,52.51,52.55,256759.0,47.0436,47.0974,47.0347,47.0705,256759.0
2016-06-28 11:30:00,52.55,52.57,52.48,52.55,226506.0,47.0705,47.0884,47.0078,47.0705,226506.0
2016-06-28 11:35:00,52.55,52.56,52.47,52.49,186660.0,47.0705,47.0794,46.9988,47.0167,186660.0
2016-06-28 11:40:00,52.5,52.7,52.49,52.67,127018.0,47.0257,47.2048,47.0167,47.178,127018.0
2016-06-28 11:45:00,52.66,52.75,52.64,52.64,148963.0,47.169,47.2496,47.1511,47.1511,148963.0
2016-06-28 11:50:00,52.64,52.67,52.58,52.59,112858.0,47.1511,47.178,47.0974,47.1063,112858.0
2016-06-28 11:55:00,52.59,52.61,52.57,52.6,98778.0,47.1063,47.1242,47.0884,47.1153,98778.0
2016-06-28 12:00:00,52.59,52.6,52.54,52.56,147705.0,47.1063,47.1153,47.0615,47.0794,147705.0
2016-06-28 12:05:00,52.56,52.56,52.5,52.51,75953.0,47.0794,47.0794,47.0257,47.0347,75953.0
2016-06-28 12:10:00,52.51,52.52,52.46,52.46,100636.0,47.0347,47.0436,46.9899,46.9899,100636.0
2016-06-28 12:15:00,52.46,52.49,52.42,52.42,131623.0,46.9899,47.0167,46.954,46.954,131623.0
2016-06-28 12:20:00,52.41,52.44,52.35,52.43,139001.0,46.9451,46.972,46.8913,46.963,139001.0
2016-06-28 12:25:00,52.44,52.44,52.36,52.37,68406.0,46.972,46.972,46.9003,46.9093,68406.0
2016-06-28 12:30:00,52.37,52.46,52.37,52.46,93339.0,46.9093,46.9899,46.9093,46.9899,93339.0
2016-06-28 12:35:00,52.46,52.53,52.44,52.52,112325.0,46.9899,47.0526,46.972,47.0436,112325.0
2016-06-28 12:40:00,52.52,52.53,52.45,52.46,99484.0,47.0436,47.0526,46.9809,46.9899,99484.0
2016-06-28 12:45:00,52.46,52.48,52.43,52.45,82113.0,46.9899,47.0078,46.963,46.9809,82113.0
2016-06-28 12:50:00,52.45,52.52,52.44,52.5,160484.0,46.9809,47.0436,46.972,47.0257,160484.0
2016-06-28 12:55:00,52.5,52.52,52.48,52.52,152666.0,47.0257,47.0436,47.0078,47.0436,152666.0
2016-06-28 13:00:00,52.52,52.56,52.5,52.52,122796.0,47.0436,47.0794,47.0257,47.0436,122796.0
2016-06-28 13:05:00,52.51,52.54,52.48,52.49,84359.0,47.0347,47.0615,47.0078,47.0167,84359.0
2016-06-28 13:10:00,52.5,52.54,52.48,52.54,90971.0,47.0257,47.0615,47.0078,47.0615,90971.0
2016-06-28 13:15:00,52.54,52.56,52.51,52.55,179438.0,47.0615,47.0794,47.0347,47.0705,179438.0
2016-06-28 13:20:00,52.54,52.56,52.52,52.53,147899.0,47.0615,47.0794,47.0436,47.0526,147899.0
2016-06-28 13:25:00,52.53,52.6,52.52,52.55,90844.0,47.0526,47.1153,47.0436,47.0705,90844.0
2016-06-28 13:30:00,52.55,52.6,52.54,52.55,162887.0,47.0705,47.1153,47.0615,47.0705,162887.0
2016-06-28 13:35:00,52.55,52.67,52.55,52.67,176088.0,47.0705,47.178,47.0705,47.178,176088.0
2016-06-28 13:40:00,52.66,52.75,52.66,52.68,101008.0,47.169,47.2496,47.169,47.1869,101008.0
2016-06-28 13:45:00,52.68,52.73,52.6,52.73,155857.0,47.1869,47.2317,47.1153,47.2317,155857.0
2016-06-28 13:50:00,52.72,52.75,52.7,52.71,86970.0,47.2228,47.2496,47.2048,47.2138,86970.0
2016-06-28 13:55:00,52.71,52.73,52.69,52.71,139971.0,47.2138,47.2317,47.1959,47.2138,139971.0
2016-06-28 14:00:00,52.71,52.74,52.7,52.72,89284.0,47.2138,47.2407,47.2048,47.2228,89284.0
2016-06-28 14:05:00,52.71,52.75,52.69,52.7,131001.0,47.2138,47.2496,47.1959,47.2048,131001.0
2016-06-28 14:10:00,52.7,52.78,52.69,52.76,169569.0,47.2048,47.2765,47.1959,47.2586,169569.0
2016-06-28 14:15:00,52.77,52.85,52.76,52.85,180316.0,47.2675,47.3392,47.2586,47.3392,180316.0
2016-06-28 14:20:00,52.84,52.85,52.75,52.77,144821.0,47.3302,47.3392,47.2496,47.2675,144821.0
2016-06-28 14:25:00,52.78,52.83,52.75,52.8,125827.0,47.2765,47.3213,47.2496,47.2944,125827.0
2016-06-28 14:30:00,52.8,52.87,52.79,52.87,136730.0,47.2944,47.3571,47.2855,47.3571,136730.0
2016-06-28 14:35:00,52.86,52.99,52.86,52.98,168773.0,47.3482,47.4646,47.3482,47.4557,168773.0
2016-06-28 14:40:00,52.99,53.06,52.97,53.02,195532.0,47.4646,47.5273,47.4467,47.4915,195532.0
2016-06-28 14:45:00,53.02,53.09,53.01,53.07,176711.0,47.4915,47.5542,47.4825,47.5363,176711.0
2016-06-28 14:50:00,53.07,53.09,53.03,53.05,194064.0,47.5363,47.5542,47.5004,47.5184,194064.0
2016-06-28 14:55:00,53.04,53.08,53.04,53.05,106809.0,47.5094,47.5452,47.5094,47.5184,106809.0
2016-06-28 15:00:00,53.05,53.09,53.04,53.07,198833.0,47.5184,47.5542,47.5094,47.5363,198833.0
2016-06-28 15:05:00,53.07,53.09,53.04,53.05,183133.0,47.5363,47.5542,47.5094,47.5184,183133.0
2016-06-28 15:10:00,53.05,53.17,53.04,53.12,172205.0,47.5184,47.6258,47.5094,47.5811,172205.0
2016-06-28 15:15:00,53.12,53.12,53.04,53.08,301190.0,47.5811,47.5811,47.5094,47.5452,301190.0
2016-06-28 15:20:00,53.07,53.07,52.99,53.05,203032.0,47.5363,47.5363,47.4646,47.5184,203032.0
2016-06-28 15:25:00,53.04,53.05,52.92,53.01,204335.0,47.5094,47.5184,47.4019,47.4825,204335.0
2016-06-28 15:30:00,53.01,53.11,52.97,53.01,278003.0,47.4825,47.5721,47.4467,47.4825,278003.0
2016-06-28 15:35:00,53.02,53.1,53.0,53.08,207429.0,47.4915,47.5631,47.4736,47.5452,207429.0
2016-06-28 15:40:00,53.09,53.17,53.07,53.12,304091.0,47.5542,47.6258,47.5363,47.5811,304091.0
2016-06-28 15:45:00,53.12,53.2,53.11,53.13,351825.0,47.5811,47.6527,47.5721,47.59,351825.0
2016-06-28 15:50:00,53.14,53.14,53.07,53.1,488343.0,47.599,47.599,47.5363,47.5631,488343.0
2016-06-28 15:55:00,53.1,53.13,52.98,53.07,884390.0,47.5631,47.59,47.4557,47.5363,884390.0
2016-06-29 09:30:00,54.49,54.84,53.22,53.59,2549591.0,48.8082,49.1217,47.6706,48.002,2549591.0
2016-06-29 09:35:00,53.59,53.66,52.89,52.98,2088812.0,48.002,48.0647,47.375,47.4557,2088812.0
2016-06-29 09:40:00,52.96,53.6,52.9,53.6,1348485.0,47.4377,48.011,47.384,48.011,1348485.0
2016-06-29 09:45:00,53.57,54.1,53.5,53.98,805673.0,47.9841,48.4589,47.9214,48.3514,805673.0
2016-06-29 09:50:00,53.98,54.27,53.77,54.2,760636.0,48.3514,48.6111,48.1633,48.5484,760636.0
2016-06-29 09:55:00,54.19,54.33,54.05,54.05,615937.0,48.5395,48.6649,48.4141,48.4141,615937.0
2016-06-29 10:00:00,54.05,54.65,54.05,54.58,851542.0,48.4141,48.9515,48.4141,48.8888,851542.0
2016-06-29 10:05:00,54.56,54.62,54.36,54.47,453936.0,48.8709,48.9246,48.6918,48.7903,453936.0
2016-06-29 10:10:00,54.46,54.81,54.46,54.71,803497.0,48.7813,49.0948,48.7813,49.0053,803497.0
2016-06-29 10:15:00,54.7,54.71,54.5,54.61,386998.0,48.9963,49.0053,48.8172,48.9157,386998.0
2016-06-29 10:20:00,54.61,54.62,54.41,54.51,405538.0,48.9157,48.9246,48.7365,48.8261,405538.0
2016-06-29 10:25:00,54.51,54.53,54.01,54.07,517351.0,48.8261,48.844,48.3783,48.432,517351.0
2016-06-29 10:30:00,54.06,54.19,54.0,54.02,347398.0,48.423,48.5395,48.3693,48.3872,347398.0
2016-06-29 10:35:00,54.02,54.02,53.8,53.84,426876.0,48.3872,48.3872,48.1901,48.226,426876.0
2016-06-29 10:40:00,53.83,53.88,53.66,53.66,592333.0,48.217,48.2618,48.0647,48.0647,592333.0
2016-06-29 10:45:00,53.66,53.91,53.62,53.9,607090.0,48.0647,48.2887,48.0289,48.2797,607090.0
2016-06-29 10:50:00,53.9,54.09,53.89,53.97,471665.0,48.2797,48.4499,48.2708,48.3424,471665.0
2016-06-29 10:55:00,53.97,54.08,53.88,53.9,348456.0,48.3424,48.441,48.2618,48.2797,348456.0
2016-06-29 11:00:00,53.9,54.05,53.84,53.88,266614.0,48.2797,48.4141,48.226,48.2618,266614.0
2016-06-29 11:05:00,53.88,53.9,53.8,53.8,223392.0,48.2618,48.2797,48.1901,48.1901,223392.0
2016-06-29 11:10:00,53.8,53.99,53.8,53.93,307103.0,48.1901,48.3603,48.1901,48.3066,307103.0
2016-06-29 11:15:00,53.93,53.99,53.81,53.98,277220.0,48.3066,48.3603,48.1991,48.3514,277220.0
2016-06-29 11:20:00,53.99,54.14,53.99,54.06,309714.0,48.3603,48.4947,48.3603,48.423,309714.0
2016-06-29 11:25:00,54.06,54.35,54.06,54.34,290637.0,48.423,48.6828,48.423,48.6738,290637.0
2016-06-29 11:30:00,54.34,54.45,54.25,54.38,294024.0,48.6738,48.7724,48.5932,48.7097,294024.0
2016-06-29 11:35:00,54.39,54.4,54.23,54.27,154836.0,48.7186,48.7276,48.5753,48.6111,154836.0
2016-06-29 11:40:00,54.26,54.37,54.25,54.34,144129.0,48.6022,48.7007,48.5932,48.6738,144129.0
2016-06-29 11:45:00,54.34,54.34,54.16,54.23,167941.0,48.6738,48.6738,48.5126,48.5753,167941.0
2016-06-29 11:50:00,54.21,54.26,54.12,54.13,114537.0,48.5574,48.6022,48.4768,48.4857,114537.0
2016-06-29 11:55:00,54.13,54.13,54.01,54.1,139078.0,48.4857,48.4857,48.3783,48.4589,139078.0
2016-06-29 12:00:00,54.1,54.23,54.08,54.17,197577.0,48.4589,48.5753,48.441,48.5216,197577.0
2016-06-29 12:05:00,54.16,54.21,54.09,54.15,105764.0,48.5126,48.5574,48.4499,48.5037,105764.0
2016-06-29 12:10:00,54.15,54.25,54.1,54.2,128225.0,48.5037,48.5932,48.4589,48.5484,128225.0
2016-06-29 12:15:00,54.21,54.27,54.2,54.27,89942.0,48.5574,48.6111,48.5484,48.6111,89942.0
2016-06-29 12:20:00,54.27,54.3,54.26,54.27,71866.0,48.6111,48.638,48.6022,48.6111,71866.0
2016-06-29 12:25:00,54.27,54.3,54.26,54.28,111269.0,48.6111,48.638,48.6022,48.6201,111269.0
2016-06-29 12:30:00,54.27,54.28,54.11,54.12,199109.0,48.6111,48.6201,48.4678,48.4768,199109.0
2016-06-29 12:35:00,54.13,54.18,54.12,54.18,144202.0,48.4857,48.5305,48.4768,48.5305,144202.0
2016-06-29 12:40:00,54.17,54.19,54.07,54.11,208299.0,48.5216,48.5395,48.432,48.4678,208299.0
2016-06-29 12:45:00,54.12,54.18,54.11,54.18,73596.0,48.4768,48.5305,48.4678,48.5305,73596.0
2016-06-29 12:50:00,54.18,54.2,54.11,54.19,134887.0,48.5305,48.5484,48.4678,48.5395,134887.0
2016-06-29 12:55:00,54.18,54.24,54.15,54.15,200756.0,48.5305,48.5843,48.5037,48.5037,200756.0
2016-06-29 13:00:00,54.15,54.25,54.15,54.25,93989.0,48.5037,48.5932,48.5037,48.5932,93989.0
2016-06-29 13:05:00,54.24,54.29,54.23,54.28,186885.0,48.5843,48.6291,48.5753,48.6201,186885.0
2016-06-29 13:10:00,54.27,54.35,54.27,54.35,122500.0,48.6111,48.6828,48.6111,48.6828,122500.0
2016-06-29 13:15:00,54.34,54.35,54.24,54.35,168455.0,48.6738,48.6828,48.5843,48.6828,168455.0
2016-06-29 13:20:00,54.35,54.35,54.32,54.35,154666.0,48.6828,48.6828,48.6559,48.6828,154666.0
2016-06-29 13:25:00,54.34,54.35,54.26,54.28,134772.0,48.6738,48.6828,48.6022,48.6201,134772.0
2016-06-29 13:30:00,54.29,54.35,54.28,54.34,115515.0,48.6291,48.6828,48.6201,48.6738,115515.0
2016-06-29 13:35:00,54.34,54.51,54.33,54.48,251313.0,48.6738,48.8261,48.6649,48.7992,251313.0
2016-06-29 13:40:00,54.49,54.5,54.47,54.49,128606.0,48.8082,48.8172,48.7903,48.8082,128606.0
2016-06-29 13:45:00,54.5,54.5,54.36,54.39,231102.0,48.8172,48.8172,48.6918,48.7186,231102.0
2016-06-29 13:50:00,54.39,54.57,54.38,54.55,204798.0,48.7186,48.8799,48.7097,48.8619,204798.0
2016-06-29 13:55:00,54.54,54.6,54.44,54.5,284628.0,48.853,48.9067,48.7634,48.8172,284628.0
2016-06-29 14:00:00,54.5,54.59,54.42,54.57,311359.0,48.8172,48.8978,48.7455,48.8799,311359.0
2016-06-29 14:05:00,54.57,54.6,54.53,54.59,415044.0,48.8799,48.9067,48.844,48.8978,415044.0
2016-06-29 14:10:00,54.59,54.59,54.44,54.44,193785.0,48.8978,48.8978,48.7634,48.7634,193785.0
2016-06-29 14:15:00,54.44,54.47,54.28,54.3,222148.0,48.7634,48.7903,48.6201,48.638,222148.0
2016-06-29 14:20:00,54.31,54.49,54.3,54.46,274781.0,48.647,48.8082,48.638,48.7813,274781.0
2016-06-29 14:25:00,54.46,54.53,54.41,54.43,187338.0,48.7813,48.844,48.7365,48.7545,187338.0
2016-06-29 14:30:00,54.42,54.49,54.42,54.48,115880.0,48.7455,48.8082,48.7455,48.7992,115880.0
2016-06-29 14:35:00,54.48,54.55,54.45,54.52,265896.0,48.7992,48.8619,48.7724,48.8351,265896.0
2016-06-29 14:40:00,54.52,54.57,54.49,54.55,146733.0,48.8351,48.8799,48.8082,48.8619,146733.0
2016-06-29 14:45:00,54.55,54.65,54.54,54.64,198165.0,48.8619,48.9515,48.853,48.9426,198165.0
2016-06-29 14:50:00,54.64,54.68,54.55,54.59,227327.0,48.9426,48.9784,48.8619,48.8978,227327.0
2016-06-29 14:55:00,54.59,54.7,54.58,54.69,125104.0,48.8978,48.9963,48.8888,48.9873,125104.0
2016-06-29 15:00:00,54.69,54.76,54.67,54.72,332814.0,48.9873,49.05,48.9694,49.0142,332814.0
2016-06-29 15:05:00,54.72,54.72,54.65,54.72,288358.0,49.0142,49.0142,48.9515,49.0142,288358.0
2016-06-29 15:10:00,54.72,54.94,54.7,54.92,588931.0,49.0142,49.2113,48.9963,49.1934,588931.0
2016-06-29 15:15:00,54.91,54.95,54.82,54.83,397664.0,49.1844,49.2202,49.1038,49.1127,397664.0
2016-06-29 15:20:00,54.83,54.99,54.83,54.98,413464.0,49.1127,49.2561,49.1127,49.2471,413464.0
2016-06-29 15:25:00,54.99,55.08,54.9,55.01,664730.0,49.2561,49.3367,49.1754,49.274,664730.0
2016-06-29 15:30:00,55.02,55.02,54.83,54.89,404684.0,49.2829,49.2829,49.1127,49.1665,404684.0
2016-06-29 15:35:00,54.89,54.99,54.88,54.94,495504.0,49.1665,49.2561,49.1575,49.2113,495504.0
2016-06-29 15:40:00,54.94,54.98,54.88,54.93,544596.0,49.2113,49.2471,49.1575,49.2023,544596.0
2016-06-29 15:45:00,54.93,55.02,54.9,54.97,669215.0,49.2023,49.2829,49.1754,49.2381,669215.0
2016-06-29 15:50:00,54.97,54.99,54.91,54.96,711043.0,49.2381,49.2561,49.1844,49.2292,711043.0
2016-06-29 15:55:00,54.96,55.14,54.96,55.13,1538037.0,49.2292,49.3904,49.2292,49.3815,1538037.0
2016-06-30 09:30:00,55.29,55.3,54.92,55.1,619634.0,49.5248,49.5337,49.1934,49.3546,619634.0
2016-06-30 09:35:00,55.1,55.15,54.91,55.06,346093.0,49.3546,49.3994,49.1844,49.3188,346093.0
2016-06-30 09:40:00,55.06,55.14,54.86,54.88,493514.0,49.3188,49.3904,49.1396,49.1575,493514.0
2016-06-30 09:45:00,54.87,54.89,54.6,54.75,394064.0,49.1486,49.1665,48.9067,49.0411,394064.0
2016-06-30 09:50:00,54.75,54.95,54.71,54.92,355790.0,49.0411,49.2202,49.0053,49.1934,355790.0
2016-06-30 09:55:00,54.91,55.13,54.91,55.1,344906.0,49.1844,49.3815,49.1844,49.3546,344906.0
2016-06-30 10:00:00,55.11,55.14,54.98,55.06,226076.0,49.3636,49.3904,49.2471,49.3188,226076.0
2016-06-30 10:05:00,55.05,55.1,54.87,55.08,289073.0,49.3098,49.3546,49.1486,49.3367,289073.0
2016-06-30 10:10:00,55.08,55.11,54.92,54.95,250751.0,49.3367,49.3636,49.1934,49.2202,250751.0
2016-06-30 10:15:00,54.95,55.12,54.94,55.07,264376.0,49.2202,49.3725,49.2113,49.3277,264376.0
2016-06-30 10:20:00,55.06,55.09,54.88,54.89,187498.0,49.3188,49.3456,49.1575,49.1665,187498.0
2016-06-30 10:25:00,54.88,54.91,54.78,54.84,252976.0,49.1575,49.1844,49.068,49.1217,252976.0
2016-06-30 10:30:00,54.84,54.89,54.8,54.86,207401.0,49.1217,49.1665,49.0859,49.1396,207401.0
2016-06-30 10:35:00,54.85,54.86,54.76,54.86,220951.0,49.1307,49.1396,49.05,49.1396,220951.0
2016-06-30 10:40:00,54.86,54.99,54.85,54.97,249287.0,49.1396,49.2561,49.1307,49.2381,249287.0
2016-06-30 10:45:00,54.98,55.07,54.96,54.99,296465.0,49.2471,49.3277,49.2292,49.2561,296465.0
2016-06-30 10:50:00,54.99,55.04,54.9,54.91,148433.0,49.2561,49.3009,49.1754,49.1844,148433.0
2016-06-30 10:55:00,54.91,54.91,54.81,54.89,189329.0,49.1844,49.1844,49.0948,49.1665,189329.0
2016-06-30 11:00:00,54.89,54.93,54.82,54.85,255582.0,49.1665,49.2023,49.1038,49.1307,255582.0
2016-06-30 11:05:00,54.85,54.96,54.84,54.96,157851.0,49.1307,49.2292,49.1217,49.2292,157851.0
2016-06-30 11:10:00,54.97,55.02,54.96,54.96,132862.0,49.2381,49.2829,49.2292,49.2292,132862.0
2016-06-30 11:15:00,54.97,55.02,54.95,54.99,152538.0,49.2381,49.2829,49.2202,49.2561,152538.0
2016-06-30 11:20:00,54.98,55.02,54.97,55.0,181107.0,49.2471,49.2829,49.2381,49.265,181107.0
2016-06-30 11:25:00,55.0,55.1,54.99,55.09,181839.0,49.265,49.3546,49.2561,49.3456,181839.0
2016-06-30 11:30:00,55.1,55.11,54.96,54.99,264770.0,49.3546,49.3636,49.2292,49.2561,264770.0
2016-06-30 11:35:00,54.99,55.0,54.88,54.88,161976.0,49.2561,49.265,49.1575,49.1575,161976.0
2016-06-30 11:40:00,54.87,54.9,54.79,54.85,184392.0,49.1486,49.1754,49.0769,49.1307,184392.0
2016-06-30 11:45:00,54.85,54.93,54.83,54.93,134684.0,49.1307,49.2023,49.1127,49.2023,134684.0
2016-06-30 11:50:00,54.92,54.96,54.9,54.94,116292.0,49.1934,49.2292,49.1754,49.2113,116292.0
2016-06-30 11:55:00,54.94,55.03,54.91,55.03,111600.0,49.2113,49.2919,49.1844,49.2919,111600.0
2016-06-30 12:00:00,55.04,55.13,55.03,55.11,84392.0,49.3009,49.3815,49.2919,49.3636,84392.0
2016-06-30 12:05:00,55.11,55.11,55.02,55.05,68064.0,49.3636,49.3636,49.2829,49.3098,68064.0
2016-06-30 12:10:00,55.05,55.14,55.04,55.13,92543.0,49.3098,49.3904,49.3009,49.3815,92543.0
2016-06-30 12:15:00,55.14,55.29,55.13,55.28,129607.0,49.3904,49.5248,49.3815,49.5158,129607.0
2016-06-30 12:20:00,55.28,55.43,55.26,55.38,362562.0,49.5158,49.6502,49.4979,49.6054,362562.0
2016-06-30 12:25:00,55.38,55.39,55.28,55.35,167316.0,49.6054,49.6144,49.5158,49.5785,167316.0
2016-06-30 12:30:00,55.34,55.36,55.29,55.3,157967.0,49.5696,49.5875,49.5248,49.5337,157967.0
2016-06-30 12:35:00,55.3,55.32,55.22,55.25,105204.0,49.5337,49.5517,49.4621,49.489,105204.0
2016-06-30 12:40:00,55.25,55.25,55.13,55.15,84201.0,49.489,49.489,49.3815,49.3994,84201.0
2016-06-30 12:45:00,55.14,55.2,55.07,55.07,104190.0,49.3904,49.4442,49.3277,49.3277,104190.0
2016-06-30 12:50:00,55.07,55.14,54.99,55.03,111545.0,49.3277,49.3904,49.2561,49.2919,111545.0
2016-06-30 12:55:00,55.04,55.05,54.91,54.91,106045.0,49.3009,49.3098,49.1844,49.1844,106045.0
2016-06-30 13:00:00,54.91,54.98,54.91,54.93,101027.0,49.1844,49.2471,49.1844,49.2023,101027.0
2016-06-30 13:05:00,54.93,55.05,54.92,55.0,82663.0,49.2023,49.3098,49.1934,49.265,82663.0
2016-06-30 13:10:00,55.0,55.13,54.98,55.1,116406.0,49.265,49.3815,49.2471,49.3546,116406.0
2016-06-30 13:15:00,55.09,55.12,55.01,55.05,80756.0,49.3456,49.3725,49.274,49.3098,80756.0
2016-06-30 13:20:00,55.05,55.12,55.05,55.07,134214.0,49.3098,49.3725,49.3098,49.3277,134214.0
2016-06-30 13:25:00,55.08,55.16,55.07,55.16,68416.0,49.3367,49.4083,49.3277,49.4083,68416.0
2016-06-30 13:30:00,55.16,55.17,55.09,55.1,93140.0,49.4083,49.4173,49.3456,49.3546,93140.0
2016-06-30 13:35:00,55.1,55.12,55.04,55.07,67764.0,49.3546,49.3725,49.3009,49.3277,67764.0
2016-06-30 13:40:00,55.07,55.13,55.07,55.12,61056.0,49.3277,49.3815,49.3277,49.3725,61056.0
2016-06-30 13:45:00,55.13,55.18,55.1,55.18,74938.0,49.3815,49.4263,49.3546,49.4263,74938.0
2016-06-30 13:50:00,55.18,55.18,55.14,55.15,82133.0,49.4263,49.4263,49.3904,49.3994,82133.0
2016-06-30 13:55:00,55.14,55.2,55.13,55.2,100368.0,49.3904,49.4442,49.3815,49.4442,100368.0
2016-06-30 14:00:00,55.2,55.21,55.17,55.21,76199.0,49.4442,49.4531,49.4173,49.4531,76199.0
2016-06-30 14:05:00,55.21,55.24,55.2,55.23,82246.0,49.4531,49.48,49.4442,49.471,82246.0
2016-06-30 14:10:00,55.23,55.25,55.2,55.24,91494.0,49.471,49.489,49.4442,49.48,91494.0
2016-06-30 14:15:00,55.24,55.3,55.24,55.27,86293.0,49.48,49.5337,49.48,49.5069,86293.0
2016-06-30 14:20:00,55.27,55.31,55.24,55.25,75329.0,49.5069,49.5427,49.48,49.489,75329.0
2016-06-30 14:25:00,55.26,55.26,55.16,55.16,80262.0,49.4979,49.4979,49.4083,49.4083,80262.0
2016-06-30 14:30:00,55.16,55.2,55.08,55.09,116016.0,49.4083,49.4442,49.3367,49.3456,116016.0
2016-06-30 14:35:00,55.09,55.12,55.02,55.06,98735.0,49.3456,49.3725,49.2829,49.3188,98735.0
2016-06-30 14:40:00,55.07,55.13,55.04,55.1,99691.0,49.3277,49.3815,49.3009,49.3546,99691.0
2016-06-30 14:45:00,55.1,55.11,55.07,55.1,93990.0,49.3546,49.3636,49.3277,49.3546,93990.0
2016-06-30 14:50:00,55.1,55.13,55.07,55.13,65000.0,49.3546,49.3815,49.3277,49.3815,65000.0
2016-06-30 14:55:00,55.12,55.15,55.11,55.15,82380.0,49.3725,49.3994,49.3636,49.3994,82380.0
2016-06-30 15:00:00,55.15,55.21,55.14,55.18,168487.0,49.3994,49.4531,49.3904,49.4263,168487.0
2016-06-30 15:05:00,55.19,55.2,55.12,55.13,122768.0,49.4352,49.4442,49.3725,49.3815,122768.0
2016-06-30 15:10:00,55.14,55.14,55.07,55.07,125501.0,49.3904,49.3904,49.3277,49.3277,125501.0
2016-06-30 15:15:00,55.07,55.1,55.04,55.05,100577.0,49.3277,49.3546,49.3009,49.3098,100577.0
2016-06-30 15:20:00,55.05,55.11,55.04,55.11,120051.0,49.3098,49.3636,49.3009,49.3636,120051.0
2016-06-30 15:25:00,55.11,55.17,55.09,55.15,146594.0,49.3636,49.4173,49.3456,49.3994,146594.0
2016-06-30 15:30:00,55.15,55.15,55.1,55.12,209158.0,49.3994,49.3994,49.3546,49.3725,209158.0
2016-06-30 15:35:00,55.12,55.14,55.03,55.1,233421.0,49.3725,49.3904,49.2919,49.3546,233421.0
2016-06-30 15:40:00,55.1,55.11,55.01,55.04,259000.0,49.3546,49.3636,49.274,49.3009,259000.0
2016-06-30 15:45:00,55.03,55.04,54.99,54.99,362943.0,49.2919,49.3009,49.2561,49.2561,362943.0
2016-06-30 15:50:00,54.99,55.02,54.96,54.98,408626.0,49.2561,49.2829,49.2292,49.2471,408626.0
2016-06-30 15:55:00,54.99,55.21,54.9,55.21,1281264.0,49.2561,49.4531,49.1754,49.4531,1281264.0
2016-07-01 09:30:00,55.07,55.41,54.91,55.29,424708.0,49.3277,49.6323,49.1844,49.5248,424708.0
2016-07-01 09:35:00,55.28,55.42,55.26,55.33,94752.0,49.5158,49.6412,49.4979,49.5606,94752.0
2016-07-01 09:40:00,55.33,55.37,55.23,55.27,78747.0,49.5606,49.5964,49.471,49.5069,78747.0
2016-07-01 09:45:00,55.28,55.42,55.26,55.4,99442.0,49.5158,49.6412,49.4979,49.6233,99442.0
2016-07-01 09:50:00,55.4,55.6,55.4,55.58,207352.0,49.6233,49.8025,49.6233,49.7845,207352.0
2016-07-01 09:55:00,55.58,55.59,55.46,55.48,58082.0,49.7845,49.7935,49.6771,49.695,58082.0
2016-07-01 10:00:00,55.49,55.66,55.48,55.65,164285.0,49.7039,49.8562,49.695,49.8472,164285.0
2016-07-01 10:05:00,55.64,55.68,55.57,55.63,110549.0,49.8383,49.8741,49.7756,49.8293,110549.0
2016-07-01 10:10:00,55.64,55.7,55.61,55.64,80926.0,49.8383,49.892,49.8114,49.8383,80926.0
2016-07-01 10:15:00,55.63,55.66,55.58,55.66,68996.0,49.8293,49.8562,49.7845,49.8562,68996.0
2016-07-01 10:20:00,55.66,55.68,55.61,55.65,99805.0,49.8562,49.8741,49.8114,49.8472,99805.0
2016-07-01 10:25:00,55.66,55.74,55.62,55.74,102944.0,49.8562,49.9279,49.8204,49.9279,102944.0
2016-07-01 10:30:00,55.74,55.79,55.73,55.74,160465.0,49.9279,49.9726,49.9189,49.9279,160465.0
2016-07-01 10:35:00,55.74,55.76,55.7,55.73,111658.0,49.9279,49.9458,49.892,49.9189,111658.0
2016-07-01 10:40:00,55.73,55.78,55.73,55.76,115815.0,49.9189,49.9637,49.9189,49.9458,115815.0
2016-07-01 10:45:00,55.77,55.8,55.73,55.76,125716.0,49.9547,49.9816,49.9189,49.9458,125716.0
2016-07-01 10:50:00,55.76,55.81,55.74,55.79,164563.0,49.9458,49.9906,49.9279,49.9726,164563.0
2016-07-01 10:55:00,55.79,55.8,55.76,55.77,79287.0,49.9726,49.9816,49.9458,49.9547,79287.0
2016-07-01 11:00:00,55.76,55.76,55.68,55.69,95166.0,49.9458,49.9458,49.8741,49.8831,95166.0
2016-07-01 11:05:00,55.69,55.71,55.64,55.65,141177.0,49.8831,49.901,49.8383,49.8472,141177.0
2016-07-01 11:10:00,55.65,55.66,55.56,55.6,88727.0,49.8472,49.8562,49.7666,49.8025,88727.0
2016-07-01 11:15:00,55.6,55.6,55.55,55.56,53003.0,49.8025,49.8025,49.7577,49.7666,53003.0
2016-07-01 11:20:00,55.55,55.56,55.43,55.44,111289.0,49.7577,49.7666,49.6502,49.6591,111289.0
2016-07-01 11:25:00,55.44,55.51,55.43,55.51,92272.0,49.6591,49.7218,49.6502,49.7218,92272.0
2016-07-01 11:30:00,55.51,55.53,55.49,55.52,62770.0,49.7218,49.7398,49.7039,49.7308,62770.0
2016-07-01 11:35:00,55.53,55.53,55.46,55.47,65892.0,49.7398,49.7398,49.6771,49.686,65892.0
2016-07-01 11:40:00,55.47,55.5,55.45,55.47,44332.0,49.686,49.7129,49.6681,49.686,44332.0
2016-07-01 11:45:00,55.47,55.47,55.41,55.41,35592.0,49.686,49.686,49.6323,49.6323,35592.0
2016-07-01 11:50:00,55.41,55.49,55.41,55.46,67751.0,49.6323,49.7039,49.6323,49.6771,67751.0
2016-07-01 11:55:00,55.46,55.6,55.46,55.59,68049.0,49.6771,49.8025,49.6771,49.7935,68049.0
2016-07-01 12:00:00,55.59,55.63,55.58,55.58,75886.0,49.7935,49.8293,49.7845,49.7845,75886.0
2016-07-01 12:05:00,55.58,55.62,55.58,55.58,105854.0,49.7845,49.8204,49.7845,49.7845,105854.0
2016-07-01 12:10:00,55.58,55.6,55.56,55.6,72877.0,49.7845,49.8025,49.7666,49.8025,72877.0
2016-07-01 12:15:00,55.6,55.63,55.6,55.62,38054.0,49.8025,49.8293,49.8025,49.8204,38054.0
2016-07-01 12:20:00,55.62,55.62,55.55,55.56,63758.0,49.8204,49.8204,49.7577,49.7666,63758.0
2016-07-01 12:25:00,55.56,55.56,55.48,55.54,70006.0,49.7666,49.7666,49.695,49.7487,70006.0
2016-07-01 12:30:00,55.54,55.57,55.53,55.56,177599.0,49.7487,49.7756,49.7398,49.7666,177599.0
2016-07-01 12:35:00,55.56,55.59,55.54,55.57,65311.0,49.7666,49.7935,49.7487,49.7756,65311.0
2016-07-01 12:40:00,55.56,55.62,55.56,55.62,28586.0,49.7666,49.8204,49.7666,49.8204,28586.0
2016-07-01 12:45:00,55.61,55.62,55.56,55.57,69542.0,49.8114,49.8204,49.7666,49.7756,69542.0
2016-07-01 12:50:00,55.56,55.59,55.54,55.57,47294.0,49.7666,49.7935,49.7487,49.7756,47294.0
2016-07-01 12:55:00,55.56,55.59,55.56,55.58,56144.0,49.7666,49.7935,49.7666,49.7845,56144.0
2016-07-01 13:00:00,55.58,55.63,55.58,55.62,50644.0,49.7845,49.8293,49.7845,49.8204,50644.0
2016-07-01 13:05:00,55.61,55.65,55.61,55.65,41134.0,49.8114,49.8472,49.8114,49.8472,41134.0
2016-07-01 13:10:00,55.65,55.65,55.6,55.62,57026.0,49.8472,49.8472,49.8025,49.8204,57026.0
2016-07-01 13:15:00,55.62,55.62,55.59,55.6,60852.0,49.8204,49.8204,49.7935,49.8025,60852.0
2016-07-01 13:20:00,55.59,55.6,55.51,55.51,120731.0,49.7935,49.8025,49.7218,49.7218,120731.0
2016-07-01 13:25:00,55.51,55.52,55.45,55.48,131885.0,49.7218,49.7308,49.6681,49.695,131885.0
2016-07-01 13:30:00,55.48,55.54,55.45,55.54,93909.0,49.695,49.7487,49.6681,49.7487,93909.0
2016-07-01 13:35:00,55.54,55.56,55.52,55.55,389536.0,49.7487,49.7666,49.7308,49.7577,389536.0
2016-07-01 13:40:00,55.56,55.58,55.54,55.57,107024.0,49.7666,49.7845,49.7487,49.7756,107024.0
2016-07-01 13:45:00,55.57,55.6,55.55,55.6,76610.0,49.7756,49.8025,49.7577,49.8025,76610.0
2016-07-01 13:50:00,55.59,55.61,55.58,55.59,89615.0,49.7935,49.8114,49.7845,49.7935,89615.0
2016-07-01 13:55:00,55.59,55.6,55.55,55.59,57686.0,49.7935,49.8025,49.7577,49.7935,57686.0
2016-07-01 14:00:00,55.59,55.59,55.54,55.55,83719.0,49.7935,49.7935,49.7487,49.7577,83719.0
2016-07-01 14:05:00,55.55,55.57,55.55,55.56,59867.0,49.7577,49.7756,49.7577,49.7666,59867.0
2016-07-01 14:10:00,55.57,55.6,55.55,55.57,86999.0,49.7756,49.8025,49.7577,49.7756,86999.0
2016-07-01 14:15:00,55.57,55.58,55.55,55.56,85026.0,49.7756,49.7845,49.7577,49.7666,85026.0
2016-07-01 14:20:00,55.56,55.58,55.56,55.56,48757.0,49.7666,49.7845,49.7666,49.7666,48757.0
2016-07-01 14:25:00,55.56,55.6,55.55,55.56,69970.0,49.7666,49.8025,49.7577,49.7666,69970.0
2016-07-01 14:30:00,55.56,55.57,55.55,55.55,76291.0,49.7666,49.7756,49.7577,49.7577,76291.0
2016-07-01 14:35:00,55.56,55.56,55.55,55.55,63247.0,49.7666,49.7666,49.7577,49.7577,63247.0
2016-07-01 14:40:00,55.55,55.57,55.49,55.5,131825.0,49.7577,49.7756,49.7039,49.7129,131825.0
2016-07-01 14:45:00,55.5,55.51,55.46,55.48,102886.0,49.7129,49.7218,49.6771,49.695,102886.0
2016-07-01 14:50:00,55.49,55.54,55.48,55.51,94136.0,49.7039,49.7487,49.695,49.7218,94136.0
2016-07-01 14:55:00,55.51,55.54,55.48,55.54,49347.0,49.7218,49.7487,49.695,49.7487,49347.0
2016-07-01 15:00:00,55.53,55.57,55.52,55.52,84307.0,49.7398,49.7756,49.7308,49.7308,84307.0
2016-07-01 15:05:00,55.52,55.59,55.52,55.55,98412.0,49.7308,49.7935,49.7308,49.7577,98412.0
2016-07-01 15:10:00,55.55,55.58,55.54,55.54,69173.0,49.7577,49.7845,49.7487,49.7487,69173.0
2016-07-01 15:15:00,55.55,55.57,55.54,55.56,79534.0,49.7577,49.7756,49.7487,49.7666,79534.0
2016-07-01 15:20:00,55.56,55.58,55.54,55.54,90187.0,49.7666,49.7845,49.7487,49.7487,90187.0
2016-07-01 15:25:00,55.55,55.6,55.54,55.58,113401.0,49.7577,49.8025,49.7487,49.7845,113401.0
2016-07-01 15:30:00,55.59,55.63,55.57,55.6,177667.0,49.7935,49.8293,49.7756,49.8025,177667.0
2016-07-01 15:35:00,55.6,55.61,55.54,55.57,213421.0,49.8025,49.8114,49.7487,49.7756,213421.0
2016-07-01 15:40:00,55.57,55.61,55.55,55.6,93602.0,49.7756,49.8114,49.7577,49.8025,93602.0
2016-07-01 15:45:00,55.6,55.61,55.56,55.57,130794.0,49.8025,49.8114,49.7666,49.7756,130794.0
2016-07-01 15:50:00,55.57,55.61,55.56,55.59,164922.0,49.7756,49.8114,49.7666,49.7935,164922.0
2016-07-01 15:55:00,55.59,55.71,55.57,55.61,481524.0,49.7935,49.901,49.7756,49.8114,481524.0
2016-07-05 09:30:00,55.34,55.59,55.33,55.43,346729.0,49.5696,49.7935,49.5606,49.6502,346729.0
2016-07-05 09:35:00,55.43,55.66,55.41,55.57,169084.0,49.6502,49.8562,49.6323,49.7756,169084.0
2016-07-05 09:40:00,55.56,55.68,55.51,55.68,205830.0,49.7666,49.8741,49.7218,49.8741,205830.0
2016-07-05 09:45:00,55.68,55.82,55.6,55.78,150509.0,49.8741,49.9995,49.8025,49.9637,150509.0
2016-07-05 09:50:00,55.78,55.88,55.74,55.87,135796.0,49.9637,50.0533,49.9279,50.0443,135796.0
2016-07-05 09:55:00,55.87,55.87,55.67,55.81,114728.0,50.0443,50.0443,49.8652,49.9906,114728.0
2016-07-05 10:00:00,55.81,55.82,55.74,55.74,175743.0,49.9906,49.9995,49.9279,49.9279,175743.0
2016-07-05 10:05:00,55.74,55.79,55.72,55.75,193963.0,49.9279,49.9726,49.9099,49.9368,193963.0
2016-07-05 10:10:00,55.74,55.75,55.64,55.75,186753.0,49.9279,49.9368,49.8383,49.9368,186753.0
2016-07-05 10:15:00,55.74,55.8,55.7,55.7,144341.0,49.9279,49.9816,49.892,49.892,144341.0
2016-07-05 10:20:00,55.7,55.8,55.64,55.8,122971.0,49.892,49.9816,49.8383,49.9816,122971.0
2016-07-05 10:25:00,55.79,55.8,55.65,55.76,92180.0,49.9726,49.9816,49.8472,49.9458,92180.0
2016-07-05 10:30:00,55.75,55.8,55.65,55.77,514568.0,49.9368,49.9816,49.8472,49.9547,514568.0
2016-07-05 10:35:00,55.78,55.82,55.72,55.82,167779.0,49.9637,49.9995,49.9099,49.9995,167779.0
2016-07-05 10:40:00,55.82,55.9,55.79,55.83,161229.0,49.9995,50.0712,49.9726,50.0085,161229.0
2016-07-05 10:45:00,55.83,55.91,55.83,55.87,111015.0,50.0085,50.0801,50.0085,50.0443,111015.0
2016-07-05 10:50:00,55.86,55.87,55.74,55.75,83485.0,50.0353,50.0443,49.9279,49.9368,83485.0
2016-07-05 10:55:00,55.74,55.79,55.72,55.79,108210.0,49.9279,49.9726,49.9099,49.9726,108210.0
2016-07-05 11:00:00,55.78,55.8,55.7,55.71,75683.0,49.9637,49.9816,49.892,49.901,75683.0
2016-07-05 11:05:00,55.72,55.75,55.63,55.7,219952.0,49.9099,49.9368,49.8293,49.892,219952.0
2016-07-05 11:10:00,55.69,55.73,55.64,55.69,206936.0,49.8831,49.9189,49.8383,49.8831,206936.0
2016-07-05 11:15:00,55.69,55.77,55.68,55.7,89586.0,49.8831,49.9547,49.8741,49.892,89586.0
2016-07-05 11:20:00,55.71,55.73,55.68,55.71,72008.0,49.901,49.9189,49.8741,49.901,72008.0
2016-07-05 11:25:00,55.71,55.72,55.64,55.68,121800.0,49.901,49.9099,49.8383,49.8741,121800.0
2016-07-05 11:30:00,55.67,55.75,55.65,55.7,139890.0,49.8652,49.9368,49.8472,49.892,139890.0
2016-07-05 11:35:00,55.7,55.71,55.67,55.7,47066.0,49.892,49.901,49.8652,49.892,47066.0
2016-07-05 11:40:00,55.7,55.71,55.63,55.67,129273.0,49.892,49.901,49.8293,49.8652,129273.0
2016-07-05 11:45:00,55.66,55.7,55.64,55.66,116682.0,49.8562,49.892,49.8383,49.8562,116682.0
2016-07-05 11:50:00,55.66,55.7,55.57,55.58,171252.0,49.8562,49.892,49.7756,49.7845,171252.0
2016-07-05 11:55:00,55.58,55.58,55.42,55.47,212719.0,49.7845,49.7845,49.6412,49.686,212719.0
2016-07-05 12:00:00,55.47,55.51,55.44,55.45,81833.0,49.686,49.7218,49.6591,49.6681,81833.0
2016-07-05 12:05:00,55.45,55.45,55.42,55.42,47551.0,49.6681,49.6681,49.6412,49.6412,47551.0
2016-07-05 12:10:00,55.42,55.44,55.35,55.36,45884.0,49.6412,49.6591,49.5785,49.5875,45884.0
2016-07-05 12:15:00,55.37,55.45,55.36,55.44,50572.0,49.5964,49.6681,49.5875,49.6591,50572.0
2016-07-05 12:20:00,55.43,55.48,55.41,55.42,71857.0,49.6502,49.695,49.6323,49.6412,71857.0
2016-07-05 12:25:00,55.43,55.49,55.41,55.47,50573.0,49.6502,49.7039,49.6323,49.686,50573.0
2016-07-05 12:30:00,55.47,55.48,55.41,55.47,48636.0,49.686,49.695,49.6323,49.686,48636.0
2016-07-05 12:35:00,55.47,55.48,55.41,55.41,49594.0,49.686,49.695,49.6323,49.6323,49594.0
2016-07-05 12:40:00,55.41,55.46,55.4,55.44,48472.0,49.6323,49.6771,49.6233,49.6591,48472.0
2016-07-05 12:45:00,55.44,55.47,55.41,55.46,62395.0,49.6591,49.686,49.6323,49.6771,62395.0
2016-07-05 12:50:00,55.46,55.46,55.36,55.38,69493.0,49.6771,49.6771,49.5875,49.6054,69493.0
2016-07-05 12:55:00,55.38,55.45,55.37,55.43,54988.0,49.6054,49.6681,49.5964,49.6502,54988.0
2016-07-05 13:00:00,55.43,55.54,55.4,55.48,130224.0,49.6502,49.7487,49.6233,49.695,130224.0
2016-07-05 13:05:00,55.47,55.5,55.44,55.44,81975.0,49.686,49.7129,49.6591,49.6591,81975.0
2016-07-05 13:10:00,55.45,55.46,55.32,55.34,85704.0,49.6681,49.6771,49.5517,49.5696,85704.0
2016-07-05 13:15:00,55.34,55.41,55.3,55.31,94472.0,49.5696,49.6323,49.5337,49.5427,94472.0
2016-07-05 13:20:00,55.31,55.35,55.23,55.28,139158.0,49.5427,49.5785,49.471,49.5158,139158.0
2016-07-05 13:25:00,55.28,55.31,55.24,55.27,74141.0,49.5158,49.5427,49.48,49.5069,74141.0
2016-07-05 13:30:00,55.28,55.32,55.26,55.29,51732.0,49.5158,49.5517,49.4979,49.5248,51732.0
2016-07-05 13:35:00,55.3,55.31,55.27,55.3,48071.0,49.5337,49.5427,49.5069,49.5337,48071.0
2016-07-05 13:40:00,55.3,55.33,55.2,55.21,122480.0,49.5337,49.5606,49.4442,49.4531,122480.0
2016-07-05 13:45:00,55.2,55.21,55.14,55.2,78338.0,49.4442,49.4531,49.3904,49.4442,78338.0
2016-07-05 13:50:00,55.19,55.2,55.11,55.15,51074.0,49.4352,49.4442,49.3636,49.3994,51074.0
2016-07-05 13:55:00,55.15,55.18,55.11,55.15,50188.0,49.3994,49.4263,49.3636,49.3994,50188.0
2016-07-05 14:00:00,55.15,55.24,55.15,55.22,71607.0,49.3994,49.48,49.3994,49.4621,71607.0
2016-07-05 14:05:00,55.23,55.24,55.2,55.22,79514.0,49.471,49.48,49.4442,49.4621,79514.0
2016-07-05 14:10:00,55.22,55.3,55.21,55.24,63405.0,49.4621,49.5337,49.4531,49.48,63405.0
2016-07-05 14:15:00,55.23,55.27,55.17,55.18,63427.0,49.471,49.5069,49.4173,49.4263,63427.0
2016-07-05 14:20:00,55.18,55.2,55.1,55.13,117260.0,49.4263,49.4442,49.3546,49.3815,117260.0
2016-07-05 14:25:00,55.13,55.16,55.09,55.13,59426.0,49.3815,49.4083,49.3456,49.3815,59426.0
2016-07-05 14:30:00,55.14,55.23,55.13,55.23,56323.0,49.3904,49.471,49.3815,49.471,56323.0
2016-07-05 14:35:00,55.23,55.23,55.18,55.21,44838.0,49.471,49.471,49.4263,49.4531,44838.0
2016-07-05 14:40:00,55.2,55.2,55.12,55.13,63030.0,49.4442,49.4442,49.3725,49.3815,63030.0
2016-07-05 14:45:00,55.13,55.16,55.04,55.05,98606.0,49.3815,49.4083,49.3009,49.3098,98606.0
2016-07-05 14:50:00,55.04,55.11,55.01,55.09,79581.0,49.3009,49.3636,49.274,49.3456,79581.0
2016-07-05 14:55:00,55.09,55.12,55.06,55.1,127734.0,49.3456,49.3725,49.3188,49.3546,127734.0
2016-07-05 15:00:00,55.09,55.16,55.08,55.16,86088.0,49.3456,49.4083,49.3367,49.4083,86088.0
2016-07-05 15:05:00,55.16,55.16,55.1,55.13,49597.0,49.4083,49.4083,49.3546,49.3815,49597.0
2016-07-05 15:10:00,55.13,55.15,55.04,55.07,169718.0,49.3815,49.3994,49.3009,49.3277,169718.0
2016-07-05 15:15:00,55.07,55.14,55.06,55.12,73270.0,49.3277,49.3904,49.3188,49.3725,73270.0
2016-07-05 15:20:00,55.12,55.13,55.07,55.08,89805.0,49.3725,49.3815,49.3277,49.3367,89805.0
2016-07-05 15:25:00,55.08,55.1,55.07,55.07,69469.0,49.3367,49.3546,49.3277,49.3277,69469.0
2016-07-05 15:30:00,55.08,55.18,55.07,55.16,136097.0,49.3367,49.4263,49.3277,49.4083,136097.0
2016-07-05 15:35:00,55.16,55.18,55.12,55.16,101966.0,49.4083,49.4263,49.3725,49.4083,101966.0
2016-07-05 15:40:00,55.16,55.21,55.15,55.19,133141.0,49.4083,49.4531,49.3994,49.4352,133141.0
2016-07-05 15:45:00,55.19,55.25,55.19,55.22,147569.0,49.4352,49.489,49.4352,49.4621,147569.0
2016-07-05 15:50:00,55.22,55.22,55.17,55.2,157142.0,49.4621,49.4621,49.4173,49.4442,157142.0
2016-07-05 15:55:00,55.2,55.21,55.15,55.19,404940.0,49.4442,49.4531,49.3994,49.4352,404940.0
2016-07-06 09:30:00,54.88,55.23,54.82,55.12,306355.0,49.1575,49.471,49.1038,49.3725,306355.0
2016-07-06 09:35:00,55.12,55.31,55.04,55.28,152109.0,49.3725,49.5427,49.3009,49.5158,152109.0
2016-07-06 09:40:00,55.28,55.28,55.15,55.2,72095.0,49.5158,49.5158,49.3994,49.4442,72095.0
2016-07-06 09:45:00,55.2,55.2,55.03,55.05,80389.0,49.4442,49.4442,49.2919,49.3098,80389.0
2016-07-06 09:50:00,55.04,55.25,55.04,55.21,105125.0,49.3009,49.489,49.3009,49.4531,105125.0
2016-07-06 09:55:00,55.22,55.39,55.18,55.36,64851.0,49.4621,49.6144,49.4263,49.5875,64851.0
2016-07-06 10:00:00,55.38,55.5,55.31,55.49,197265.0,49.6054,49.7129,49.5427,49.7039,197265.0
2016-07-06 10:05:00,55.49,55.5,55.3,55.3,82204.0,49.7039,49.7129,49.5337,49.5337,82204.0
2016-07-06 10:10:00,55.3,55.31,55.26,55.3,139102.0,49.5337,49.5427,49.4979,49.5337,139102.0
2016-07-06 10:15:00,55.29,55.3,55.21,55.22,112488.0,49.5248,49.5337,49.4531,49.4621,112488.0
2016-07-06 10:20:00,55.23,55.3,55.21,55.29,62788.0,49.471,49.5337,49.4531,49.5248,62788.0
2016-07-06 10:25:00,55.3,55.3,55.19,55.2,80437.0,49.5337,49.5337,49.4352,49.4442,80437.0
2016-07-06 10:30:00,55.19,55.2,55.13,55.17,86968.0,49.4352,49.4442,49.3815,49.4173,86968.0
2016-07-06 10:35:00,55.18,55.32,55.17,55.32,104129.0,49.4263,49.5517,49.4173,49.5517,104129.0
2016-07-06 10:40:00,55.32,55.33,55.21,55.26,77547.0,49.5517,49.5606,49.4531,49.4979,77547.0
2016-07-06 10:45:00,55.26,55.28,55.19,55.23,74393.0,49.4979,49.5158,49.4352,49.471,74393.0
2016-07-06 10:50:00,55.24,55.39,55.23,55.38,99536.0,49.48,49.6144,49.471,49.6054,99536.0
2016-07-06 10:55:00,55.38,55.39,55.28,55.36,123965.0,49.6054,49.6144,49.5158,49.5875,123965.0
2016-07-06 11:00:00,55.37,55.44,55.35,55.37,91525.0,49.5964,49.6591,49.5785,49.5964,91525.0
2016-07-06 11:05:00,55.37,55.5,55.36,55.5,79091.0,49.5964,49.7129,49.5875,49.7129,79091.0
2016-07-06 11:10:00,55.5,55.57,55.49,55.54,85782.0,49.7129,49.7756,49.7039,49.7487,85782.0
2016-07-06 11:15:00,55.54,55.55,55.47,55.47,56349.0,49.7487,49.7577,49.686,49.686,56349.0
2016-07-06 11:20:00,55.47,55.55,55.46,55.5,93657.0,49.686,49.7577,49.6771,49.7129,93657.0
2016-07-06 11:25:00,55.49,55.53,55.42,55.46,98095.0,49.7039,49.7398,49.6412,49.6771,98095.0
2016-07-06 11:30:00,55.46,55.5,55.41,55.43,78544.0,49.6771,49.7129,49.6323,49.6502,78544.0
2016-07-06 11:35:00,55.43,55.47,55.42,55.43,58098.0,49.6502,49.686,49.6412,49.6502,58098.0
2016-07-06 11:40:00,55.43,55.45,55.38,55.42,62820.0,49.6502,49.6681,49.6054,49.6412,62820.0
2016-07-06 11:45:00,55.43,55.45,55.36,55.37,46785.0,49.6502,49.6681,49.5875,49.5964,46785.0
2016-07-06 11:50:00,55.38,55.43,55.32,55.41,49254.0,49.6054,49.6502,49.5517,49.6323,49254.0
2016-07-06 11:55:00,55.41,55.49,55.4,55.46,52472.0,49.6323,49.7039,49.6233,49.6771,52472.0
2016-07-06 12:00:00,55.47,55.61,55.46,55.61,65098.0,49.686,49.8114,49.6771,49.8114,65098.0
2016-07-06 12:05:00,55.61,55.63,55.58,55.6,55177.0,49.8114,49.8293,49.7845,49.8025,55177.0
2016-07-06 12:10:00,55.6,55.61,55.53,55.53,42621.0,49.8025,49.8114,49.7398,49.7398,42621.0
2016-07-06 12:15:00,55.53,55.59,55.52,55.57,36863.0,49.7398,49.7935,49.7308,49.7756,36863.0
2016-07-06 12:20:00,55.57,55.63,55.57,55.58,46021.0,49.7756,49.8293,49.7756,49.7845,46021.0
2016-07-06 12:25:00,55.59,55.63,55.57,55.59,57640.0,49.7935,49.8293,49.7756,49.7935,57640.0
2016-07-06 12:30:00,55.59,55.61,55.56,55.6,41097.0,49.7935,49.8114,49.7666,49.8025,41097.0
2016-07-06 12:35:00,55.6,55.61,55.51,55.52,44129.0,49.8025,49.8114,49.7218,49.7308,44129.0
2016-07-06 12:40:00,55.52,55.6,55.5,55.54,52668.0,49.7308,49.8025,49.7129,49.7487,52668.0
2016-07-06 12:45:00,55.53,55.54,55.41,55.44,40345.0,49.7398,49.7487,49.6323,49.6591,40345.0
2016-07-06 12:50:00,55.44,55.54,55.42,55.53,34696.0,49.6591,49.7487,49.6412,49.7398,34696.0
2016-07-06 12:55:00,55.52,55.6,55.52,55.6,27317.0,49.7308,49.8025,49.7308,49.8025,27317.0
2016-07-06 13:00:00,55.6,55.64,55.59,55.59,42716.0,49.8025,49.8383,49.7935,49.7935,42716.0
2016-07-06 13:05:00,55.59,55.61,55.54,55.59,44416.0,49.7935,49.8114,49.7487,49.7935,44416.0
2016-07-06 13:10:00,55.58,55.62,55.55,55.57,39405.0,49.7845,49.8204,49.7577,49.7756,39405.0
2016-07-06 13:15:00,55.58,55.6,55.55,55.56,35112.0,49.7845,49.8025,49.7577,49.7666,35112.0
2016-07-06 13:20:00,55.56,55.59,55.5,55.51,27943.0,49.7666,49.7935,49.7129,49.7218,27943.0
2016-07-06 13:25:00,55.52,55.56,55.49,55.54,37306.0,49.7308,49.7666,49.7039,49.7487,37306.0
2016-07-06 13:30:00,55.55,55.58,55.53,55.56,41272.0,49.7577,49.7845,49.7398,49.7666,41272.0
2016-07-06 13:35:00,55.56,55.57,55.53,55.55,28322.0,49.7666,49.7756,49.7398,49.7577,28322.0
2016-07-06 13:40:00,55.54,55.57,55.5,55.51,38641.0,49.7487,49.7756,49.7129,49.7218,38641.0
2016-07-06 13:45:00,55.5,55.5,55.45,55.47,46938.0,49.7129,49.7129,49.6681,49.686,46938.0
2016-07-06 13:50:00,55.47,55.51,55.44,55.44,60964.0,49.686,49.7218,49.6591,49.6591,60964.0
2016-07-06 13:55:00,55.44,55.45,55.38,55.4,58538.0,49.6591,49.6681,49.6054,49.6233,58538.0
2016-07-06 14:00:00,55.41,55.5,55.4,55.45,86375.0,49.6323,49.7129,49.6233,49.6681,86375.0
2016-07-06 14:05:00,55.46,55.5,55.44,55.48,61912.0,49.6771,49.7129,49.6591,49.695,61912.0
2016-07-06 14:10:00,55.49,55.52,55.44,55.44,81811.0,49.7039,49.7308,49.6591,49.6591,81811.0
2016-07-06 14:15:00,55.44,55.52,55.4,55.52,58143.0,49.6591,49.7308,49.6233,49.7308,58143.0
2016-07-06 14:20:00,55.52,55.54,55.47,55.49,56117.0,49.7308,49.7487,49.686,49.7039,56117.0
2016-07-06 14:25:00,55.49,55.5,55.44,55.47,39307.0,49.7039,49.7129,49.6591,49.686,39307.0
2016-07-06 14:30:00,55.46,55.54,55.46,55.53,55552.0,49.6771,49.7487,49.6771,49.7398,55552.0
2016-07-06 14:35:00,55.53,55.59,55.5,55.57,56255.0,49.7398,49.7935,49.7129,49.7756,56255.0
2016-07-06 14:40:00,55.57,55.58,55.5,55.53,50530.0,49.7756,49.7845,49.7129,49.7398,50530.0
2016-07-06 14:45:00,55.54,55.59,55.52,55.54,100123.0,49.7487,49.7935,49.7308,49.7487,100123.0
2016-07-06 14:50:00,55.54,55.59,55.53,55.59,47324.0,49.7487,49.7935,49.7398,49.7935,47324.0
2016-07-06 14:55:00,55.58,55.63,55.57,55.63,71657.0,49.7845,49.8293,49.7756,49.8293,71657.0
2016-07-06 15:00:00,55.63,55.64,55.58,55.63,69258.0,49.8293,49.8383,49.7845,49.8293,69258.0
2016-07-06 15:05:00,55.64,55.67,55.6,55.66,61980.0,49.8383,49.8652,49.8025,49.8562,61980.0
2016-07-06 15:10:00,55.66,55.67,55.62,55.65,63760.0,49.8562,49.8652,49.8204,49.8472,63760.0
2016-07-06 15:15:00,55.65,55.72,55.64,55.7,93905.0,49.8472,49.9099,49.8383,49.892,93905.0
2016-07-06 15:20:00,55.69,55.7,55.63,55.64,69895.0,49.8831,49.892,49.8293,49.8383,69895.0
2016-07-06 15:25:00,55.63,55.65,55.59,55.61,90051.0,49.8293,49.8472,49.7935,49.8114,90051.0
2016-07-06 15:30:00,55.61,55.62,55.57,55.58,87141.0,49.8114,49.8204,49.7756,49.7845,87141.0
2016-07-06 15:35:00,55.58,55.66,55.57,55.66,106238.0,49.7845,49.8562,49.7756,49.8562,106238.0
2016-07-06 15:40:00,55.66,55.7,55.64,55.68,123440.0,49.8562,49.892,49.8383,49.8741,123440.0
2016-07-06 15:45:00,55.68,55.71,55.67,55.7,184432.0,49.8741,49.901,49.8652,49.892,184432.0
2016-07-06 15:50:00,55.7,55.74,55.68,55.73,202928.0,49.892,49.9279,49.8741,49.9189,202928.0
2016-07-06 15:55:00,55.74,55.81,55.73,55.8,462346.0,49.9279,49.9906,49.9189,49.9816,462346.0
2016-07-07 09:30:00,55.8,55.92,55.78,55.82,211367.0,49.9816,50.0891,49.9637,49.9995,211367.0
2016-07-07 09:35:00,55.83,55.98,55.8,55.92,107249.0,50.0085,50.1428,49.9816,50.0891,107249.0
2016-07-07 09:40:00,55.91,55.98,55.83,55.94,88813.0,50.0801,50.1428,50.0085,50.107,88813.0
2016-07-07 09:45:00,55.95,55.96,55.83,55.92,90777.0,50.116,50.1249,50.0085,50.0891,90777.0
2016-07-07 09:50:00,55.92,55.93,55.81,55.83,95981.0,50.0891,50.098,49.9906,50.0085,95981.0
2016-07-07 09:55:00,55.82,55.86,55.75,55.86,176199.0,49.9995,50.0353,49.9368,50.0353,176199.0
2016-07-07 10:00:00,55.87,55.95,55.86,55.93,96876.0,50.0443,50.116,50.0353,50.098,96876.0
2016-07-07 10:05:00,55.93,55.95,55.85,55.86,73513.0,50.098,50.116,50.0264,50.0353,73513.0
2016-07-07 10:10:00,55.87,55.89,55.84,55.86,57494.0,50.0443,50.0622,50.0174,50.0353,57494.0
2016-07-07 10:15:00,55.87,55.9,55.85,55.87,40557.0,50.0443,50.0712,50.0264,50.0443,40557.0
2016-07-07 10:20:00,55.88,55.95,55.86,55.94,71445.0,50.0533,50.116,50.0353,50.107,71445.0
2016-07-07 10:25:00,55.94,55.95,55.91,55.94,70365.0,50.107,50.116,50.0801,50.107,70365.0
2016-07-07 10:30:00,55.95,55.96,55.86,55.91,65008.0,50.116,50.1249,50.0353,50.0801,65008.0
2016-07-07 10:35:00,55.9,55.91,55.87,55.9,50217.0,50.0712,50.0801,50.0443,50.0712,50217.0
2016-07-07 10:40:00,55.91,55.91,55.88,55.89,51649.0,50.0801,50.0801,50.0533,50.0622,51649.0
2016-07-07 10:45:00,55.88,55.89,55.82,55.86,62345.0,50.0533,50.0622,49.9995,50.0353,62345.0
2016-07-07 10:50:00,55.85,55.86,55.78,55.82,113895.0,50.0264,50.0353,49.9637,49.9995,113895.0
2016-07-07 10:55:00,55.82,55.82,55.69,55.74,88034.0,49.9995,49.9995,49.8831,49.9279,88034.0
2016-07-07 11:00:00,55.73,55.79,55.72,55.78,94494.0,49.9189,49.9726,49.9099,49.9637,94494.0
2016-07-07 11:05:00,55.78,55.85,55.77,55.83,59337.0,49.9637,50.0264,49.9547,50.0085,59337.0
2016-07-07 11:10:00,55.83,55.86,55.8,55.83,77524.0,50.0085,50.0353,49.9816,50.0085,77524.0
2016-07-07 11:15:00,55.83,55.85,55.76,55.8,70205.0,50.0085,50.0264,49.9458,49.9816,70205.0
2016-07-07 11:20:00,55.8,55.81,55.75,55.78,69349.0,49.9816,49.9906,49.9368,49.9637,69349.0
2016-07-07 11:25:00,55.77,55.83,55.75,55.82,96033.0,49.9547,50.0085,49.9368,49.9995,96033.0
2016-07-07 11:30:00,55.82,55.83,55.79,55.82,72636.0,49.9995,50.0085,49.9726,49.9995,72636.0
2016-07-07 11:35:00,55.83,55.91,55.81,55.91,57702.0,50.0085,50.0801,49.9906,50.0801,57702.0
2016-07-07 11:40:00,55.91,55.93,55.89,55.91,70539.0,50.0801,50.098,50.0622,50.0801,70539.0
2016-07-07 11:45:00,55.9,55.91,55.79,55.83,74810.0,50.0712,50.0801,49.9726,50.0085,74810.0
2016-07-07 11:50:00,55.83,55.85,55.8,55.82,43773.0,50.0085,50.0264,49.9816,49.9995,43773.0
2016-07-07 11:55:00,55.83,55.85,55.77,55.8,58145.0,50.0085,50.0264,49.9547,49.9816,58145.0
2016-07-07 12:00:00,55.8,55.84,55.77,55.83,69736.0,49.9816,50.0174,49.9547,50.0085,69736.0
2016-07-07 12:05:00,55.83,55.86,55.78,55.82,62266.0,50.0085,50.0353,49.9637,49.9995,62266.0
2016-07-07 12:10:00,55.83,55.86,55.81,55.85,29829.0,50.0085,50.0353,49.9906,50.0264,29829.0
2016-07-07 12:15:00,55.84,55.89,55.84,55.86,31956.0,50.0174,50.0622,50.0174,50.0353,31956.0
2016-07-07 12:20:00,55.87,55.88,55.79,55.8,61119.0,50.0443,50.0533,49.9726,49.9816,61119.0
2016-07-07 12:25:00,55.81,55.84,55.77,55.84,50598.0,49.9906,50.0174,49.9547,50.0174,50598.0
2016-07-07 12:30:00,55.84,55.84,55.77,55.8,33801.0,50.0174,50.0174,49.9547,49.9816,33801.0
2016-07-07 12:35:00,55.8,55.82,55.77,55.81,51339.0,49.9816,49.9995,49.9547,49.9906,51339.0
2016-07-07 12:40:00,55.8,55.82,55.76,55.8,38263.0,49.9816,49.9995,49.9458,49.9816,38263.0
2016-07-07 12:45:00,55.8,55.81,55.75,55.77,44684.0,49.9816,49.9906,49.9368,49.9547,44684.0
2016-07-07 12:50:00,55.75,55.76,55.69,55.72,62908.0,49.9368,49.9458,49.8831,49.9099,62908.0
2016-07-07 12:55:00,55.71,55.73,55.69,55.7,33320.0,49.901,49.9189,49.8831,49.892,33320.0
2016-07-07 13:00:00,55.7,55.73,55.67,55.69,63822.0,49.892,49.9189,49.8652,49.8831,63822.0
2016-07-07 13:05:00,55.68,55.7,55.64,55.69,59486.0,49.8741,49.892,49.8383,49.8831,59486.0
2016-07-07 13:10:00,55.68,55.71,55.67,55.67,53964.0,49.8741,49.901,49.8652,49.8652,53964.0
2016-07-07 13:15:00,55.67,55.68,55.64,55.66,56881.0,49.8652,49.8741,49.8383,49.8562,56881.0
2016-07-07 13:20:00,55.66,55.68,55.62,55.67,36311.0,49.8562,49.8741,49.8204,49.8652,36311.0
2016-07-07 13:25:00,55.66,55.74,55.66,55.73,67763.0,49.8562,49.9279,49.8562,49.9189,67763.0
2016-07-07 13:30:00,55.73,55.76,55.72,55.75,33452.0,49.9189,49.9458,49.9099,49.9368,33452.0
2016-07-07 13:35:00,55.75,55.77,55.68,55.7,40270.0,49.9368,49.9547,49.8741,49.892,40270.0
2016-07-07 13:40:00,55.7,55.72,55.65,55.7,35611.0,49.892,49.9099,49.8472,49.892,35611.0
2016-07-07 13:45:00,55.7,55.7,55.65,55.7,55849.0,49.892,49.892,49.8472,49.892,55849.0
2016-07-07 13:50:00,55.7,55.7,55.62,55.62,45413.0,49.892,49.892,49.8204,49.8204,45413.0
2016-07-07 13:55:00,55.62,55.7,55.62,55.69,40880.0,49.8204,49.892,49.8204,49.8831,40880.0
2016-07-07 14:00:00,55.68,55.74,55.66,55.74,50874.0,49.8741,49.9279,49.8562,49.9279,50874.0
2016-07-07 14:05:00,55.74,55.77,55.68,55.69,48500.0,49.9279,49.9547,49.8741,49.8831,48500.0
2016-07-07 14:10:00,55.69,55.7,55.56,55.61,72520.0,49.8831,49.892,49.7666,49.8114,72520.0
2016-07-07 14:15:00,55.61,55.7,55.6,55.66,47737.0,49.8114,49.892,49.8025,49.8562,47737.0
2016-07-07 14:20:00,55.66,55.67,55.62,55.64,37332.0,49.8562,49.8652,49.8204,49.8383,37332.0
2016-07-07 14:25:00,55.64,55.7,55.64,55.69,48060.0,49.8383,49.892,49.8383,49.8831,48060.0
2016-07-07 14:30:00,55.7,55.71,55.59,55.62,82263.0,49.892,49.901,49.7935,49.8204,82263.0
2016-07-07 14:35:00,55.62,55.7,55.6,55.68,49599.0,49.8204,49.892,49.8025,49.8741,49599.0
2016-07-07 14:40:00,55.68,55.69,55.67,55.67,41001.0,49.8741,49.8831,49.8652,49.8652,41001.0
2016-07-07 14:45:00,55.68,55.73,55.67,55.72,49876.0,49.8741,49.9189,49.8652,49.9099,49876.0
2016-07-07 14:50:00,55.72,55.73,55.66,55.71,82485.0,49.9099,49.9189,49.8562,49.901,82485.0
2016-07-07 14:55:00,55.71,55.71,55.65,55.68,55424.0,49.901,49.901,49.8472,49.8741,55424.0
2016-07-07 15:00:00,55.68,55.75,55.67,55.73,68543.0,49.8741,49.9368,49.8652,49.9189,68543.0
2016-07-07 15:05:00,55.73,55.77,55.72,55.77,48506.0,49.9189,49.9547,49.9099,49.9547,48506.0
2016-07-07 15:10:00,55.77,55.81,55.75,55.78,84142.0,49.9547,49.9906,49.9368,49.9637,84142.0
2016-07-07 15:15:00,55.78,55.8,55.75,55.8,80536.0,49.9637,49.9816,49.9368,49.9816,80536.0
2016-07-07 15:20:00,55.8,55.81,55.76,55.8,58094.0,49.9816,49.9906,49.9458,49.9816,58094.0
2016-07-07 15:25:00,55.8,55.82,55.79,55.8,83184.0,49.9816,49.9995,49.9726,49.9816,83184.0
2016-07-07 15:30:00,55.8,55.84,55.77,55.84,113048.0,49.9816,50.0174,49.9547,50.0174,113048.0
2016-07-07 15:35:00,55.84,55.86,55.82,55.84,150938.0,50.0174,50.0353,49.9995,50.0174,150938.0
2016-07-07 15:40:00,55.85,55.89,55.84,55.87,171614.0,50.0264,50.0622,50.0174,50.0443,171614.0
2016-07-07 15:45:00,55.87,55.9,55.86,55.87,160387.0,50.0443,50.0712,50.0353,50.0443,160387.0
2016-07-07 15:50:00,55.87,55.87,55.82,55.83,183410.0,50.0443,50.0443,49.9995,50.0085,183410.0
2016-07-07 15:55:00,55.84,55.91,55.8,55.91,427522.0,50.0174,50.0801,49.9816,50.0801,427522.0
2016-07-08 09:30:00,56.1,56.33,56.09,56.23,359594.0,50.2503,50.4563,50.2414,50.3668,359594.0
2016-07-08 09:35:00,56.22,56.56,56.22,56.53,200614.0,50.3578,50.6624,50.3578,50.6355,200614.0
2016-07-08 09:40:00,56.53,56.62,56.47,56.52,101216.0,50.6355,50.7161,50.5817,50.6265,101216.0
2016-07-08 09:45:00,56.53,56.69,56.53,56.65,143554.0,50.6355,50.7788,50.6355,50.743,143554.0
2016-07-08 09:50:00,56.65,56.72,56.53,56.57,193637.0,50.743,50.8057,50.6355,50.6713,193637.0
2016-07-08 09:55:00,56.56,56.56,56.49,56.52,73428.0,50.6624,50.6624,50.5997,50.6265,73428.0
2016-07-08 10:00:00,56.52,56.6,56.48,56.5,157944.0,50.6265,50.6982,50.5907,50.6086,157944.0
2016-07-08 10:05:00,56.51,56.61,56.49,56.61,90716.0,50.6176,50.7071,50.5997,50.7071,90716.0
2016-07-08 10:10:00,56.62,56.67,56.6,56.63,167880.0,50.7161,50.7609,50.6982,50.7251,167880.0
2016-07-08 10:15:00,56.62,56.68,56.61,56.62,89583.0,50.7161,50.7698,50.7071,50.7161,89583.0
2016-07-08 10:20:00,56.62,56.65,56.54,56.59,83166.0,50.7161,50.743,50.6444,50.6892,83166.0
2016-07-08 10:25:00,56.58,56.59,56.51,56.54,112246.0,50.6803,50.6892,50.6176,50.6444,112246.0
2016-07-08 10:30:00,56.54,56.57,56.45,56.46,82630.0,50.6444,50.6713,50.5638,50.5728,82630.0
2016-07-08 10:35:00,56.46,56.52,56.43,56.48,77529.0,50.5728,50.6265,50.5459,50.5907,77529.0
2016-07-08 10:40:00,56.48,56.52,56.47,56.52,90578.0,50.5907,50.6265,50.5817,50.6265,90578.0
2016-07-08 10:45:00,56.52,56.58,56.5,56.51,98739.0,50.6265,50.6803,50.6086,50.6176,98739.0
2016-07-08 10:50:00,56.52,56.52,56.4,56.5,93504.0,50.6265,50.6265,50.519,50.6086,93504.0
2016-07-08 10:55:00,56.5,56.53,56.48,56.51,61731.0,50.6086,50.6355,50.5907,50.6176,61731.0
2016-07-08 11:00:00,56.5,56.53,56.49,56.51,53043.0,50.6086,50.6355,50.5997,50.6176,53043.0
2016-07-08 11:05:00,56.51,56.56,56.49,56.51,70874.0,50.6176,50.6624,50.5997,50.6176,70874.0
2016-07-08 11:10:00,56.51,56.57,56.51,56.54,88246.0,50.6176,50.6713,50.6176,50.6444,88246.0
2016-07-08 11:15:00,56.53,56.54,56.47,56.5,67722.0,50.6355,50.6444,50.5817,50.6086,67722.0
2016-07-08 11:20:00,56.5,56.51,56.47,56.48,68709.0,50.6086,50.6176,50.5817,50.5907,68709.0
2016-07-08 11:25:00,56.47,56.48,56.44,56.48,104646.0,50.5817,50.5907,50.5549,50.5907,104646.0
2016-07-08 11:30:00,56.48,56.48,56.42,56.46,220500.0,50.5907,50.5907,50.537,50.5728,220500.0
2016-07-08 11:35:00,56.46,56.56,56.45,56.55,141046.0,50.5728,50.6624,50.5638,50.6534,141046.0
2016-07-08 11:40:00,56.56,56.59,56.55,56.57,67167.0,50.6624,50.6892,50.6534,50.6713,67167.0
2016-07-08 11:45:00,56.57,56.58,56.52,56.52,57288.0,50.6713,50.6803,50.6265,50.6265,57288.0
2016-07-08 11:50:00,56.53,56.54,56.5,56.52,59445.0,50.6355,50.6444,50.6086,50.6265,59445.0
2016-07-08 11:55:00,56.52,56.54,56.47,56.49,67643.0,50.6265,50.6444,50.5817,50.5997,67643.0
2016-07-08 12:00:00,56.49,56.49,56.4,56.41,50475.0,50.5997,50.5997,50.519,50.528,50475.0
2016-07-08 12:05:00,56.41,56.45,56.4,56.4,35813.0,50.528,50.5638,50.519,50.519,35813.0
2016-07-08 12:10:00,56.41,56.47,56.4,56.47,46827.0,50.528,50.5817,50.519,50.5817,46827.0
2016-07-08 12:15:00,56.47,56.51,56.46,56.48,69517.0,50.5817,50.6176,50.5728,50.5907,69517.0
2016-07-08 12:20:00,56.48,56.49,56.35,56.43,154228.0,50.5907,50.5997,50.4743,50.5459,154228.0
2016-07-08 12:25:00,56.42,56.44,56.4,56.4,56918.0,50.537,50.5549,50.519,50.519,56918.0
2016-07-08 12:30:00,56.4,56.42,56.36,56.4,23040.0,50.519,50.537,50.4832,50.519,23040.0
2016-07-08 12:35:00,56.4,56.44,56.39,56.43,40101.0,50.519,50.5549,50.5101,50.5459,40101.0
2016-07-08 12:40:00,56.42,56.49,56.42,56.47,42778.0,50.537,50.5997,50.537,50.5817,42778.0
2016-07-08 12:45:00,56.47,56.48,56.45,56.46,51186.0,50.5817,50.5907,50.5638,50.5728,51186.0
2016-07-08 12:50:00,56.46,56.5,56.45,56.5,49592.0,50.5728,50.6086,50.5638,50.6086,49592.0
2016-07-08 12:55:00,56.49,56.5,56.47,56.47,27540.0,50.5997,50.6086,50.5817,50.5817,27540.0
2016-07-08 13:00:00,56.48,56.49,56.46,56.48,27969.0,50.5907,50.5997,50.5728,50.5907,27969.0
2016-07-08 13:05:00,56.48,56.48,56.45,56.48,46906.0,50.5907,50.5907,50.5638,50.5907,46906.0
2016-07-08 13:10:00,56.48,56.5,56.47,56.49,31061.0,50.5907,50.6086,50.5817,50.5997,31061.0
2016-07-08 13:15:00,56.48,56.49,56.45,56.45,37605.0,50.5907,50.5997,50.5638,50.5638,37605.0
2016-07-08 13:20:00,56.46,56.5,56.46,56.49,51903.0,50.5728,50.6086,50.5728,50.5997,51903.0
2016-07-08 13:25:00,56.48,56.52,56.48,56.51,57883.0,50.5907,50.6265,50.5907,50.6176,57883.0
2016-07-08 13:30:00,56.52,56.55,56.49,56.54,81978.0,50.6265,50.6534,50.5997,50.6444,81978.0
2016-07-08 13:35:00,56.54,56.55,56.5,56.54,78715.0,50.6444,50.6534,50.6086,50.6444,78715.0
2016-07-08 13:40:00,56.54,56.58,56.52,56.52,48668.0,50.6444,50.6803,50.6265,50.6265,48668.0
2016-07-08 13:45:00,56.52,56.55,56.5,56.54,139176.0,50.6265,50.6534,50.6086,50.6444,139176.0
2016-07-08 13:50:00,56.55,56.59,56.54,56.58,58165.0,50.6534,50.6892,50.6444,50.6803,58165.0
2016-07-08 13:55:00,56.58,56.62,56.58,56.6,84333.0,50.6803,50.7161,50.6803,50.6982,84333.0
2016-07-08 14:00:00,56.61,56.62,56.59,56.61,46441.0,50.7071,50.7161,50.6892,50.7071,46441.0
2016-07-08 14:05:00,56.61,56.62,56.56,56.57,55532.0,50.7071,50.7161,50.6624,50.6713,55532.0
2016-07-08 14:10:00,56.58,56.63,56.58,56.62,51385.0,50.6803,50.7251,50.6803,50.7161,51385.0
2016-07-08 14:15:00,56.61,56.64,56.6,56.63,51030.0,50.7071,50.734,50.6982,50.7251,51030.0
2016-07-08 14:20:00,56.63,56.67,56.62,56.62,42002.0,50.7251,50.7609,50.7161,50.7161,42002.0
2016-07-08 14:25:00,56.62,56.69,56.62,56.68,95658.0,50.7161,50.7788,50.7161,50.7698,95658.0
2016-07-08 14:30:00,56.68,56.74,56.67,56.73,88145.0,50.7698,50.8236,50.7609,50.8146,88145.0
2016-07-08 14:35:00,56.73,56.78,56.67,56.68,147772.0,50.8146,50.8594,50.7609,50.7698,147772.0
2016-07-08 14:40:00,56.69,56.73,56.68,56.71,48173.0,50.7788,50.8146,50.7698,50.7967,48173.0
2016-07-08 14:45:00,56.72,56.77,56.71,56.76,72602.0,50.8057,50.8505,50.7967,50.8415,72602.0
2016-07-08 14:50:00,56.77,56.78,56.69,56.72,126515.0,50.8505,50.8594,50.7788,50.8057,126515.0
2016-07-08 14:55:00,56.72,56.72,56.62,56.64,106633.0,50.8057,50.8057,50.7161,50.734,106633.0
2016-07-08 15:00:00,56.64,56.66,56.61,56.66,69343.0,50.734,50.7519,50.7071,50.7519,69343.0
2016-07-08 15:05:00,56.65,56.73,56.62,56.72,129614.0,50.743,50.8146,50.7161,50.8057,129614.0
2016-07-08 15:10:00,56.72,56.78,56.71,56.78,118361.0,50.8057,50.8594,50.7967,50.8594,118361.0
2016-07-08 15:15:00,56.77,56.82,56.77,56.77,157746.0,50.8505,50.8952,50.8505,50.8505,157746.0
2016-07-08 15:20:00,56.78,56.82,56.76,56.81,86835.0,50.8594,50.8952,50.8415,50.8863,86835.0
2016-07-08 15:25:00,56.81,56.82,56.75,56.75,111960.0,50.8863,50.8952,50.8325,50.8325,111960.0
2016-07-08 15:30:00,56.75,56.77,56.7,56.77,150720.0,50.8325,50.8505,50.7878,50.8505,150720.0
2016-07-08 15:35:00,56.77,56.78,56.72,56.76,98280.0,50.8505,50.8594,50.8057,50.8415,98280.0
2016-07-08 15:40:00,56.77,56.79,56.73,56.73,178004.0,50.8505,50.8684,50.8146,50.8146,178004.0
2016-07-08 15:45:00,56.73,56.75,56.72,56.73,98573.0,50.8146,50.8325,50.8057,50.8146,98573.0
2016-07-08 15:50:00,56.73,56.77,56.72,56.75,178729.0,50.8146,50.8505,50.8057,50.8325,178729.0
2016-07-08 15:55:00,56.74,56.76,56.7,56.71,366166.0,50.8236,50.8415,50.7878,50.7967,366166.0
2016-07-11 09:30:00,56.83,56.87,56.71,56.8,182821.0,50.9042,50.94,50.7967,50.8773,182821.0
2016-07-11 09:35:00,56.84,57.0,56.8,56.93,102892.0,50.9132,51.0565,50.8773,50.9938,102892.0
2016-07-11 09:40:00,56.93,57.09,56.9,57.09,97052.0,50.9938,51.1371,50.9669,51.1371,97052.0
2016-07-11 09:45:00,57.08,57.16,57.01,57.06,111935.0,51.1281,51.1998,51.0654,51.1102,111935.0
2016-07-11 09:50:00,57.05,57.06,57.0,57.03,137626.0,51.1013,51.1102,51.0565,51.0833,137626.0
2016-07-11 09:55:00,57.04,57.13,57.01,57.02,120218.0,51.0923,51.1729,51.0654,51.0744,120218.0
2016-07-11 10:00:00,57.03,57.05,56.98,57.03,86459.0,51.0833,51.1013,51.0386,51.0833,86459.0
2016-07-11 10:05:00,57.04,57.07,57.01,57.04,82069.0,51.0923,51.1192,51.0654,51.0923,82069.0
2016-07-11 10:10:00,57.04,57.05,56.94,56.95,107688.0,51.0923,51.1013,51.0027,51.0117,107688.0
2016-07-11 10:15:00,56.95,57.0,56.93,56.97,90634.0,51.0117,51.0565,50.9938,51.0296,90634.0
2016-07-11 10:20:00,56.96,56.99,56.91,56.93,99458.0,51.0206,51.0475,50.9759,50.9938,99458.0
2016-07-11 10:25:00,56.92,56.95,56.87,56.94,78910.0,50.9848,51.0117,50.94,51.0027,78910.0
2016-07-11 10:30:00,56.94,57.03,56.93,57.02,64163.0,51.0027,51.0833,50.9938,51.0744,64163.0
2016-07-11 10:35:00,57.02,57.02,56.81,56.88,295406.0,51.0744,51.0744,50.8863,50.949,295406.0
2016-07-11 10:40:00,56.88,56.95,56.86,56.94,72038.0,50.949,51.0117,50.9311,51.0027,72038.0
2016-07-11 10:45:00,56.94,56.95,56.87,56.91,51786.0,51.0027,51.0117,50.94,50.9759,51786.0
2016-07-11 10:50:00,56.92,56.99,56.9,56.92,132657.0,50.9848,51.0475,50.9669,50.9848,132657.0
2016-07-11 10:55:00,56.92,56.94,56.89,56.94,79614.0,50.9848,51.0027,50.9579,51.0027,79614.0
2016-07-11 11:00:00,56.94,57.02,56.9,57.02,125405.0,51.0027,51.0744,50.9669,51.0744,125405.0
2016-07-11 11:05:00,57.02,57.06,56.98,57.05,95718.0,51.0744,51.1102,51.0386,51.1013,95718.0
2016-07-11 11:10:00,57.05,57.09,57.03,57.08,53029.0,51.1013,51.1371,51.0833,51.1281,53029.0
2016-07-11 11:15:00,57.08,57.08,57.03,57.05,54231.0,51.1281,51.1281,51.0833,51.1013,54231.0
2016-07-11 11:20:00,57.05,57.05,56.98,56.98,74452.0,51.1013,51.1013,51.0386,51.0386,74452.0
2016-07-11 11:25:00,56.98,57.03,56.96,56.98,63786.0,51.0386,51.0833,51.0206,51.0386,63786.0
2016-07-11 11:30:00,56.99,57.02,56.95,56.98,68398.0,51.0475,51.0744,51.0117,51.0386,68398.0
2016-07-11 11:35:00,56.98,57.01,56.93,56.95,71741.0,51.0386,51.0654,50.9938,51.0117,71741.0
2016-07-11 11:40:00,56.94,57.0,56.94,57.0,43769.0,51.0027,51.0565,51.0027,51.0565,43769.0
2016-07-11 11:45:00,57.01,57.04,56.98,57.04,58854.0,51.0654,51.0923,51.0386,51.0923,58854.0
2016-07-11 11:50:00,57.04,57.06,57.0,57.03,66354.0,51.0923,51.1102,51.0565,51.0833,66354.0
2016-07-11 11:55:00,57.03,57.05,57.0,57.04,53696.0,51.0833,51.1013,51.0565,51.0923,53696.0
2016-07-11 12:00:00,57.04,57.07,57.03,57.05,59631.0,51.0923,51.1192,51.0833,51.1013,59631.0
2016-07-11 12:05:00,57.04,57.09,57.03,57.08,33198.0,51.0923,51.1371,51.0833,51.1281,33198.0
2016-07-11 12:10:00,57.09,57.1,57.07,57.1,48333.0,51.1371,51.146,51.1192,51.146,48333.0
2016-07-11 12:15:00,57.1,57.13,57.07,57.08,211985.0,51.146,51.1729,51.1192,51.1281,211985.0
2016-07-11 12:20:00,57.09,57.14,57.07,57.14,123850.0,51.1371,51.1819,51.1192,51.1819,123850.0
2016-07-11 12:25:00,57.14,57.19,57.14,57.18,67160.0,51.1819,51.2267,51.1819,51.2177,67160.0
2016-07-11 12:30:00,57.17,57.19,57.14,57.18,49773.0,51.2088,51.2267,51.1819,51.2177,49773.0
2016-07-11 12:35:00,57.18,57.22,57.17,57.2,42934.0,51.2177,51.2535,51.2088,51.2356,42934.0
2016-07-11 12:40:00,57.2,57.23,57.17,57.22,40203.0,51.2356,51.2625,51.2088,51.2535,40203.0
2016-07-11 12:45:00,57.22,57.23,57.17,57.18,38172.0,51.2535,51.2625,51.2088,51.2177,38172.0
2016-07-11 12:50:00,57.18,57.19,57.15,57.17,37913.0,51.2177,51.2267,51.1908,51.2088,37913.0
2016-07-11 12:55:00,57.17,57.18,57.14,57.14,45942.0,51.2088,51.2177,51.1819,51.1819,45942.0
2016-07-11 13:00:00,57.15,57.15,57.1,57.12,60135.0,51.1908,51.1908,51.146,51.164,60135.0
2016-07-11 13:05:00,57.11,57.14,57.1,57.1,63275.0,51.155,51.1819,51.146,51.146,63275.0
2016-07-11 13:10:00,57.1,57.11,57.09,57.11,23758.0,51.146,51.155,51.1371,51.155,23758.0
2016-07-11 13:15:00,57.11,57.12,57.07,57.07,92493.0,51.155,51.164,51.1192,51.1192,92493.0
2016-07-11 13:20:00,57.08,57.08,57.02,57.07,88710.0,51.1281,51.1281,51.0744,51.1192,88710.0
2016-07-11 13:25:00,57.06,57.09,57.05,57.07,113275.0,51.1102,51.1371,51.1013,51.1192,113275.0
2016-07-11 13:30:00,57.06,57.07,57.05,57.07,58582.0,51.1102,51.1192,51.1013,51.1192,58582.0
2016-07-11 13:35:00,57.07,57.1,57.02,57.03,83425.0,51.1192,51.146,51.0744,51.0833,83425.0
2016-07-11 13:40:00,57.03,57.08,57.02,57.07,67156.0,51.0833,51.1281,51.0744,51.1192,67156.0
2016-07-11 13:45:00,57.08,57.09,57.05,57.05,44767.0,51.1281,51.1371,51.1013,51.1013,44767.0
2016-07-11 13:50:00,57.05,57.09,57.03,57.07,131909.0,51.1013,51.1371,51.0833,51.1192,131909.0
2016-07-11 13:55:00,57.08,57.08,57.0,57.0,64392.0,51.1281,51.1281,51.0565,51.0565,64392.0
2016-07-11 14:00:00,57.01,57.03,56.99,57.02,74600.0,51.0654,51.0833,51.0475,51.0744,74600.0
2016-07-11 14:05:00,57.02,57.05,57.0,57.0,100161.0,51.0744,51.1013,51.0565,51.0565,100161.0
2016-07-11 14:10:00,57.0,57.03,56.97,57.01,87150.0,51.0565,51.0833,51.0296,51.0654,87150.0
2016-07-11 14:15:00,57.01,57.01,56.91,56.92,143047.0,51.0654,51.0654,50.9759,50.9848,143047.0
2016-07-11 14:20:00,56.93,56.99,56.92,56.96,37541.0,50.9938,51.0475,50.9848,51.0206,37541.0
2016-07-11 14:25:00,56.97,56.98,56.93,56.93,61135.0,51.0296,51.0386,50.9938,50.9938,61135.0
2016-07-11 14:30:00,56.93,56.95,56.9,56.91,64490.0,50.9938,51.0117,50.9669,50.9759,64490.0
2016-07-11 14:35:00,56.91,56.96,56.91,56.95,62481.0,50.9759,51.0206,50.9759,51.0117,62481.0
2016-07-11 14:40:00,56.95,56.96,56.9,56.91,56646.0,51.0117,51.0206,50.9669,50.9759,56646.0
2016-07-11 14:45:00,56.91,56.92,56.81,56.86,65564.0,50.9759,50.9848,50.8863,50.9311,65564.0
2016-07-11 14:50:00,56.87,56.91,56.86,56.91,36589.0,50.94,50.9759,50.9311,50.9759,36589.0
2016-07-11 14:55:00,56.91,56.94,56.86,56.87,71908.0,50.9759,51.0027,50.9311,50.94,71908.0
2016-07-11 15:00:00,56.88,56.9,56.84,56.88,68061.0,50.949,50.9669,50.9132,50.949,68061.0
2016-07-11 15:05:00,56.87,56.92,56.85,56.92,53537.0,50.94,50.9848,50.9221,50.9848,53537.0
2016-07-11 15:10:00,56.92,56.99,56.92,56.96,176648.0,50.9848,51.0475,50.9848,51.0206,176648.0
2016-07-11 15:15:00,56.96,56.96,56.91,56.94,67371.0,51.0206,51.0206,50.9759,51.0027,67371.0
2016-07-11 15:20:00,56.93,56.95,56.85,56.88,76731.0,50.9938,51.0117,50.9221,50.949,76731.0
2016-07-11 15:25:00,56.88,56.9,56.85,56.85,78347.0,50.949,50.9669,50.9221,50.9221,78347.0
2016-07-11 15:30:00,56.86,56.86,56.8,56.82,97780.0,50.9311,50.9311,50.8773,50.8952,97780.0
2016-07-11 15:35:00,56.83,56.87,56.82,56.83,140234.0,50.9042,50.94,50.8952,50.9042,140234.0
2016-07-11 15:40:00,56.83,56.87,56.81,56.87,128355.0,50.9042,50.94,50.8863,50.94,128355.0
2016-07-11 15:45:00,56.87,56.88,56.82,56.85,159804.0,50.94,50.949,50.8952,50.9221,159804.0
2016-07-11 15:50:00,56.85,56.87,56.81,56.83,138015.0,50.9221,50.94,50.8863,50.9042,138015.0
2016-07-11 15:55:00,56.83,56.85,56.79,56.82,342656.0,50.9042,50.9221,50.8684,50.8952,342656.0
2016-07-12 09:30:00,57.09,57.85,57.07,57.84,663127.0,51.1371,51.8178,51.1192,51.8089,663127.0
2016-07-12 09:35:00,57.84,58.0,57.77,57.98,242250.0,51.8089,51.9522,51.7462,51.9343,242250.0
2016-07-12 09:40:00,57.98,58.2,57.94,58.13,381114.0,51.9343,52.1313,51.8985,52.0686,381114.0
2016-07-12 09:45:00,58.13,58.13,58.04,58.08,285734.0,52.0686,52.0686,51.988,52.0239,285734.0
2016-07-12 09:50:00,58.08,58.18,58.07,58.1,307646.0,52.0239,52.1134,52.0149,52.0418,307646.0
2016-07-12 09:55:00,58.1,58.13,57.87,58.07,312286.0,52.0418,52.0686,51.8358,52.0149,312286.0
2016-07-12 10:00:00,58.07,58.15,58.04,58.12,213087.0,52.0149,52.0866,51.988,52.0597,213087.0
2016-07-12 10:05:00,58.12,58.16,58.04,58.12,164110.0,52.0597,52.0955,51.988,52.0597,164110.0
2016-07-12 10:10:00,58.13,58.15,58.05,58.08,154328.0,52.0686,52.0866,51.997,52.0239,154328.0
2016-07-12 10:15:00,58.08,58.09,57.99,58.0,152052.0,52.0239,52.0328,51.9432,51.9522,152052.0
2016-07-12 10:20:00,58.0,58.06,57.97,58.05,156506.0,51.9522,52.0059,51.9253,51.997,156506.0
2016-07-12 10:25:00,58.05,58.1,58.01,58.02,192778.0,51.997,52.0418,51.9612,51.9701,192778.0
2016-07-12 10:30:00,58.02,58.02,57.9,57.93,84775.0,51.9701,51.9701,51.8626,51.8895,84775.0
2016-07-12 10:35:00,57.92,57.95,57.83,57.85,123684.0,51.8805,51.9074,51.7999,51.8178,123684.0
2016-07-12 10:40:00,57.85,57.95,57.84,57.84,141302.0,51.8178,51.9074,51.8089,51.8089,141302.0
2016-07-12 10:45:00,57.84,57.99,57.82,57.99,65482.0,51.8089,51.9432,51.791,51.9432,65482.0
2016-07-12 10:50:00,57.98,58.0,57.95,57.99,153701.0,51.9343,51.9522,51.9074,51.9432,153701.0
2016-07-12 10:55:00,57.99,58.0,57.91,57.91,129629.0,51.9432,51.9522,51.8716,51.8716,129629.0
2016-07-12 11:00:00,57.91,57.94,57.9,57.9,76306.0,51.8716,51.8985,51.8626,51.8626,76306.0
2016-07-12 11:05:00,57.91,57.95,57.86,57.91,90587.0,51.8716,51.9074,51.8268,51.8716,90587.0
2016-07-12 11:10:00,57.91,57.92,57.86,57.87,161615.0,51.8716,51.8805,51.8268,51.8358,161615.0
2016-07-12 11:15:00,57.86,57.89,57.79,57.89,110356.0,51.8268,51.8537,51.7641,51.8537,110356.0
2016-07-12 11:20:00,57.89,57.89,57.78,57.81,110126.0,51.8537,51.8537,51.7551,51.782,110126.0
2016-07-12 11:25:00,57.82,57.97,57.81,57.95,117585.0,51.791,51.9253,51.782,51.9074,117585.0
2016-07-12 11:30:00,57.96,58.0,57.92,57.98,167872.0,51.9164,51.9522,51.8805,51.9343,167872.0
2016-07-12 11:35:00,57.98,58.04,57.94,58.04,209042.0,51.9343,51.988,51.8985,51.988,209042.0
2016-07-12 11:40:00,58.04,58.05,57.99,58.03,135093.0,51.988,51.997,51.9432,51.9791,135093.0
2016-07-12 11:45:00,58.03,58.04,57.97,58.01,100139.0,51.9791,51.988,51.9253,51.9612,100139.0
2016-07-12 11:50:00,58.0,58.02,57.94,58.02,118373.0,51.9522,51.9701,51.8985,51.9701,118373.0
2016-07-12 11:55:00,58.02,58.05,58.0,58.0,93387.0,51.9701,51.997,51.9522,51.9522,93387.0
2016-07-12 12:00:00,58.0,58.01,57.93,57.96,47072.0,51.9522,51.9612,51.8895,51.9164,47072.0
2016-07-12 12:05:00,57.96,58.0,57.94,57.96,43482.0,51.9164,51.9522,51.8985,51.9164,43482.0
2016-07-12 12:10:00,57.97,58.0,57.94,57.94,49449.0,51.9253,51.9522,51.8985,51.8985,49449.0
2016-07-12 12:15:00,57.95,57.98,57.94,57.97,37506.0,51.9074,51.9343,51.8985,51.9253,37506.0
2016-07-12 12:20:00,57.98,57.98,57.91,57.93,65659.0,51.9343,51.9343,51.8716,51.8895,65659.0
2016-07-12 12:25:00,57.93,58.03,57.92,58.03,70781.0,51.8895,51.9791,51.8805,51.9791,70781.0
2016-07-12 12:30:00,58.04,58.09,57.99,58.08,117677.0,51.988,52.0328,51.9432,52.0239,117677.0
2016-07-12 12:35:00,58.09,58.1,58.03,58.07,58200.0,52.0328,52.0418,51.9791,52.0149,58200.0
2016-07-12 12:40:00,58.08,58.08,58.02,58.04,46580.0,52.0239,52.0239,51.9701,51.988,46580.0
2016-07-12 12:45:00,58.04,58.06,57.99,58.0,47976.0,51.988,52.0059,51.9432,51.9522,47976.0
2016-07-12 12:50:00,58.0,58.03,57.99,58.01,55267.0,51.9522,51.9791,51.9432,51.9612,55267.0
2016-07-12 12:55:00,58.01,58.05,58.0,58.05,54484.0,51.9612,51.997,51.9522,51.997,54484.0
2016-07-12 13:00:00,58.05,58.07,58.01,58.06,86856.0,51.997,52.0149,51.9612,52.0059,86856.0
2016-07-12 13:05:00,58.06,58.07,58.01,58.01,69913.0,52.0059,52.0149,51.9612,51.9612,69913.0
2016-07-12 13:10:00,58.02,58.07,58.01,58.07,38037.0,51.9701,52.0149,51.9612,52.0149,38037.0
2016-07-12 13:15:00,58.07,58.07,58.03,58.06,31322.0,52.0149,52.0149,51.9791,52.0059,31322.0
2016-07-12 13:20:00,58.05,58.07,58.02,58.04,46253.0,51.997,52.0149,51.9701,51.988,46253.0
2016-07-12 13:25:00,58.04,58.07,58.0,58.07,55101.0,51.988,52.0149,51.9522,52.0149,55101.0
2016-07-12 13:30:00,58.07,58.1,58.06,58.09,66414.0,52.0149,52.0418,52.0059,52.0328,66414.0
2016-07-12 13:35:00,58.09,58.11,58.05,58.1,59056.0,52.0328,52.0507,51.997,52.0418,59056.0
2016-07-12 13:40:00,58.1,58.13,58.06,58.08,225313.0,52.0418,52.0686,52.0059,52.0239,225313.0
2016-07-12 13:45:00,58.08,58.1,58.06,58.07,78625.0,52.0239,52.0418,52.0059,52.0149,78625.0
2016-07-12 13:50:00,58.07,58.08,58.02,58.05,57719.0,52.0149,52.0239,51.9701,51.997,57719.0
2016-07-12 13:55:00,58.05,58.07,58.0,58.02,120530.0,51.997,52.0149,51.9522,51.9701,120530.0
2016-07-12 14:00:00,58.02,58.05,57.99,58.04,58579.0,51.9701,51.997,51.9432,51.988,58579.0
2016-07-12 14:05:00,58.03,58.06,58.01,58.04,55441.0,51.9791,52.0059,51.9612,51.988,55441.0
2016-07-12 14:10:00,58.03,58.1,58.02,58.1,93603.0,51.9791,52.0418,51.9701,52.0418,93603.0
2016-07-12 14:15:00,58.1,58.18,58.09,58.16,105498.0,52.0418,52.1134,52.0328,52.0955,105498.0
2016-07-12 14:20:00,58.16,58.16,58.13,58.15,39589.0,52.0955,52.0955,52.0686,52.0866,39589.0
2016-07-12 14:25:00,58.15,58.17,58.11,58.11,52448.0,52.0866,52.1045,52.0507,52.0507,52448.0
2016-07-12 14:30:00,58.12,58.14,58.08,58.08,44589.0,52.0597,52.0776,52.0239,52.0239,44589.0
2016-07-12 14:35:00,58.08,58.11,58.06,58.09,33870.0,52.0239,52.0507,52.0059,52.0328,33870.0
2016-07-12 14:40:00,58.09,58.11,58.06,58.1,78657.0,52.0328,52.0507,52.0059,52.0418,78657.0
2016-07-12 14:45:00,58.1,58.1,58.07,58.1,51166.0,52.0418,52.0418,52.0149,52.0418,51166.0
2016-07-12 14:50:00,58.1,58.11,58.05,58.06,49805.0,52.0418,52.0507,51.997,52.0059,49805.0
2016-07-12 14:55:00,58.05,58.06,58.01,58.02,51154.0,51.997,52.0059,51.9612,51.9701,51154.0
2016-07-12 15:00:00,58.02,58.04,58.0,58.03,40563.0,51.9701,51.988,51.9522,51.9791,40563.0
2016-07-12 15:05:00,58.02,58.03,58.0,58.02,79302.0,51.9701,51.9791,51.9522,51.9701,79302.0
2016-07-12 15:10:00,58.02,58.08,57.99,58.0,187340.0,51.9701,52.0239,51.9432,51.9522,187340.0
2016-07-12 15:15:00,58.01,58.04,57.99,58.03,81272.0,51.9612,51.988,51.9432,51.9791,81272.0
2016-07-12 15:20:00,58.04,58.06,58.02,58.04,81557.0,51.988,52.0059,51.9701,51.988,81557.0
2016-07-12 15:25:00,58.04,58.13,58.03,58.13,189186.0,51.988,52.0686,51.9791,52.0686,189186.0
2016-07-12 15:30:00,58.12,58.13,58.1,58.13,114571.0,52.0597,52.0686,52.0418,52.0686,114571.0
2016-07-12 15:35:00,58.13,58.19,58.12,58.19,257620.0,52.0686,52.1224,52.0597,52.1224,257620.0
2016-07-12 15:40:00,58.19,58.19,58.12,58.13,125885.0,52.1224,52.1224,52.0597,52.0686,125885.0
2016-07-12 15:45:00,58.13,58.13,58.06,58.08,133009.0,52.0686,52.0686,52.0059,52.0239,133009.0
2016-07-12 15:50:00,58.08,58.08,58.03,58.07,229792.0,52.0239,52.0239,51.9791,52.0149,229792.0
2016-07-12 15:55:00,58.06,58.08,58.02,58.05,414919.0,52.0059,52.0239,51.9701,51.997,414919.0
2016-07-13 09:30:00,58.18,58.44,58.11,58.28,452034.0,52.1134,52.3463,52.0507,52.203,452034.0
2016-07-13 09:35:00,58.28,58.33,58.08,58.13,142614.0,52.203,52.2478,52.0239,52.0686,142614.0
2016-07-13 09:40:00,58.12,58.16,57.93,58.16,113967.0,52.0597,52.0955,51.8895,52.0955,113967.0
2016-07-13 09:45:00,58.15,58.18,57.87,57.92,215850.0,52.0866,52.1134,51.8358,51.8805,215850.0
2016-07-13 09:50:00,57.92,58.06,57.89,58.01,194004.0,51.8805,52.0059,51.8537,51.9612,194004.0
2016-07-13 09:55:00,58.01,58.02,57.87,57.92,122815.0,51.9612,51.9701,51.8358,51.8805,122815.0
2016-07-13 10:00:00,57.94,58.06,57.94,58.03,117500.0,51.8985,52.0059,51.8985,51.9791,117500.0
2016-07-13 10:05:00,58.03,58.04,57.95,57.95,58714.0,51.9791,51.988,51.9074,51.9074,58714.0
2016-07-13 10:10:00,57.95,58.0,57.94,57.95,73075.0,51.9074,51.9522,51.8985,51.9074,73075.0
2016-07-13 10:15:00,57.95,58.01,57.91,57.97,135959.0,51.9074,51.9612,51.8716,51.9253,135959.0
2016-07-13 10:20:00,57.97,58.02,57.96,57.97,50494.0,51.9253,51.9701,51.9164,51.9253,50494.0
2016-07-13 10:25:00,57.96,57.98,57.9,57.97,59385.0,51.9164,51.9343,51.8626,51.9253,59385.0
2016-07-13 10:30:00,57.97,58.06,57.93,58.06,95278.0,51.9253,52.0059,51.8895,52.0059,95278.0
2016-07-13 10:35:00,58.05,58.06,58.0,58.0,47913.0,51.997,52.0059,51.9522,51.9522,47913.0
2016-07-13 10:40:00,58.01,58.04,57.98,58.02,62443.0,51.9612,51.988,51.9343,51.9701,62443.0
2016-07-13 10:45:00,58.02,58.06,57.94,58.0,122790.0,51.9701,52.0059,51.8985,51.9522,122790.0
2016-07-13 10:50:00,57.99,58.04,57.97,58.01,56752.0,51.9432,51.988,51.9253,51.9612,56752.0
2016-07-13 10:55:00,58.01,58.01,57.93,57.99,115175.0,51.9612,51.9612,51.8895,51.9432,115175.0
2016-07-13 11:00:00,57.98,57.99,57.9,57.96,97085.0,51.9343,51.9432,51.8626,51.9164,97085.0
2016-07-13 11:05:00,57.95,57.95,57.88,57.88,65326.0,51.9074,51.9074,51.8447,51.8447,65326.0
2016-07-13 11:10:00,57.88,57.97,57.87,57.92,79705.0,51.8447,51.9253,51.8358,51.8805,79705.0
2016-07-13 11:15:00,57.91,57.91,57.81,57.83,69692.0,51.8716,51.8716,51.782,51.7999,69692.0
2016-07-13 11:20:00,57.84,57.87,57.81,57.85,141419.0,51.8089,51.8358,51.782,51.8178,141419.0
2016-07-13 11:25:00,57.86,57.88,57.84,57.86,57986.0,51.8268,51.8447,51.8089,51.8268,57986.0
2016-07-13 11:30:00,57.86,57.88,57.83,57.83,97403.0,51.8268,51.8447,51.7999,51.7999,97403.0
2016-07-13 11:35:00,57.83,57.88,57.77,57.77,105109.0,51.7999,51.8447,51.7462,51.7462,105109.0
2016-07-13 11:40:00,57.77,57.82,57.77,57.81,148958.0,51.7462,51.791,51.7462,51.782,148958.0
2016-07-13 11:45:00,57.81,57.83,57.78,57.81,104910.0,51.782,51.7999,51.7551,51.782,104910.0
2016-07-13 11:50:00,57.8,57.82,57.73,57.81,72315.0,51.7731,51.791,51.7104,51.782,72315.0
2016-07-13 11:55:00,57.82,57.91,57.8,57.9,111456.0,51.791,51.8716,51.7731,51.8626,111456.0
2016-07-13 12:00:00,57.9,57.93,57.87,57.92,73255.0,51.8626,51.8895,51.8358,51.8805,73255.0
2016-07-13 12:05:00,57.92,57.94,57.9,57.92,73258.0,51.8805,51.8985,51.8626,51.8805,73258.0
2016-07-13 12:10:00,57.92,57.92,57.87,57.9,57701.0,51.8805,51.8805,51.8358,51.8626,57701.0
2016-07-13 12:15:00,57.91,57.95,57.9,57.93,53400.0,51.8716,51.9074,51.8626,51.8895,53400.0
2016-07-13 12:20:00,57.93,57.95,57.92,57.93,36378.0,51.8895,51.9074,51.8805,51.8895,36378.0
2016-07-13 12:25:00,57.92,57.95,57.87,57.92,144079.0,51.8805,51.9074,51.8358,51.8805,144079.0
2016-07-13 12:30:00,57.92,57.93,57.86,57.91,56304.0,51.8805,51.8895,51.8268,51.8716,56304.0
2016-07-13 12:35:00,57.92,57.94,57.84,57.89,65189.0,51.8805,51.8985,51.8089,51.8537,65189.0
2016-07-13 12:40:00,57.88,57.91,57.84,57.89,63579.0,51.8447,51.8716,51.8089,51.8537,63579.0
2016-07-13 12:45:00,57.89,57.9,57.86,57.87,28645.0,51.8537,51.8626,51.8268,51.8358,28645.0
2016-07-13 12:50:00,57.87,57.9,57.84,57.87,49783.0,51.8358,51.8626,51.8089,51.8358,49783.0
2016-07-13 12:55:00,57.87,57.96,57.86,57.92,95757.0,51.8358,51.9164,51.8268,51.8805,95757.0
2016-07-13 13:00:00,57.92,57.98,57.91,57.97,58490.0,51.8805,51.9343,51.8716,51.9253,58490.0
2016-07-13 13:05:00,57.97,57.97,57.92,57.96,38965.0,51.9253,51.9253,51.8805,51.9164,38965.0
2016-07-13 13:10:00,57.96,57.98,57.94,57.96,82644.0,51.9164,51.9343,51.8985,51.9164,82644.0
2016-07-13 13:15:00,57.96,57.98,57.88,57.89,68003.0,51.9164,51.9343,51.8447,51.8537,68003.0
2016-07-13 13:20:00,57.88,57.94,57.88,57.91,99276.0,51.8447,51.8985,51.8447,51.8716,99276.0
2016-07-13 13:25:00,57.91,57.92,57.9,57.91,87679.0,51.8716,51.8805,51.8626,51.8716,87679.0
2016-07-13 13:30:00,57.9,57.91,57.88,57.88,102833.0,51.8626,51.8716,51.8447,51.8447,102833.0
2016-07-13 13:35:00,57.89,57.94,57.88,57.9,76245.0,51.8537,51.8985,51.8447,51.8626,76245.0
2016-07-13 13:40:00,57.9,57.93,57.89,57.92,32245.0,51.8626,51.8895,51.8537,51.8805,32245.0
2016-07-13 13:45:00,57.92,57.99,57.91,57.98,90096.0,51.8805,51.9432,51.8716,51.9343,90096.0
2016-07-13 13:50:00,57.98,57.99,57.94,57.94,76508.0,51.9343,51.9432,51.8985,51.8985,76508.0
2016-07-13 13:55:00,57.96,57.98,57.9,57.9,65446.0,51.9164,51.9343,51.8626,51.8626,65446.0
2016-07-13 14:00:00,57.9,57.93,57.9,57.93,34996.0,51.8626,51.8895,51.8626,51.8895,34996.0
2016-07-13 14:05:00,57.93,58.0,57.92,57.99,94851.0,51.8895,51.9522,51.8805,51.9432,94851.0
2016-07-13 14:10:00,57.99,58.04,57.98,58.0,78919.0,51.9432,51.988,51.9343,51.9522,78919.0
2016-07-13 14:15:00,58.0,58.03,57.96,58.01,180944.0,51.9522,51.9791,51.9164,51.9612,180944.0
2016-07-13 14:20:00,58.01,58.03,57.98,58.02,63668.0,51.9612,51.9791,51.9343,51.9701,63668.0
2016-07-13 14:25:00,58.02,58.04,57.99,58.04,81096.0,51.9701,51.988,51.9432,51.988,81096.0
2016-07-13 14:30:00,58.03,58.04,57.97,57.98,135328.0,51.9791,51.988,51.9253,51.9343,135328.0
2016-07-13 14:35:00,57.99,58.04,57.98,58.01,65461.0,51.9432,51.988,51.9343,51.9612,65461.0
2016-07-13 14:40:00,58.01,58.04,58.0,58.04,58891.0,51.9612,51.988,51.9522,51.988,58891.0
2016-07-13 14:45:00,58.04,58.06,58.02,58.05,100310.0,51.988,52.0059,51.9701,51.997,100310.0
2016-07-13 14:50:00,58.05,58.07,58.02,58.05,148524.0,51.997,52.0149,51.9701,51.997,148524.0
2016-07-13 14:55:00,58.05,58.07,58.02,58.03,84981.0,51.997,52.0149,51.9701,51.9791,84981.0
2016-07-13 15:00:00,58.03,58.04,57.96,57.96,62567.0,51.9791,51.988,51.9164,51.9164,62567.0
2016-07-13 15:05:00,57.96,58.04,57.93,58.04,140682.0,51.9164,51.988,51.8895,51.988,140682.0
2016-07-13 15:10:00,58.03,58.06,57.94,57.94,93722.0,51.9791,52.0059,51.8985,51.8985,93722.0
2016-07-13 15:15:00,57.94,57.98,57.92,57.94,90365.0,51.8985,51.9343,51.8805,51.8985,90365.0
2016-07-13 15:20:00,57.96,57.96,57.89,57.94,77382.0,51.9164,51.9164,51.8537,51.8985,77382.0
2016-07-13 15:25:00,57.93,57.94,57.91,57.93,86776.0,51.8895,51.8985,51.8716,51.8895,86776.0
2016-07-13 15:30:00,57.93,57.97,57.89,57.96,103383.0,51.8895,51.9253,51.8537,51.9164,103383.0
2016-07-13 15:35:00,57.97,57.98,57.93,57.95,129000.0,51.9253,51.9343,51.8895,51.9074,129000.0
2016-07-13 15:40:00,57.95,58.0,57.93,57.98,103656.0,51.9074,51.9522,51.8895,51.9343,103656.0
2016-07-13 15:45:00,57.98,58.0,57.97,57.99,111942.0,51.9343,51.9522,51.9253,51.9432,111942.0
2016-07-13 15:50:00,57.98,58.01,57.95,57.95,294598.0,51.9343,51.9612,51.9074,51.9074,294598.0
2016-07-13 15:55:00,57.96,57.99,57.93,57.98,442924.0,51.9164,51.9432,51.8895,51.9343,442924.0
2016-07-14 09:30:00,58.3,58.5,58.29,58.36,297257.0,52.2209,52.4001,52.212,52.2747,297257.0
2016-07-14 09:35:00,58.38,58.45,58.15,58.3,121335.0,52.2926,52.3553,52.0866,52.2209,121335.0
2016-07-14 09:40:00,58.29,58.38,58.25,58.34,68046.0,52.212,52.2926,52.1761,52.2568,68046.0
2016-07-14 09:45:00,58.34,58.36,58.24,58.29,59008.0,52.2568,52.2747,52.1672,52.212,59008.0
2016-07-14 09:50:00,58.29,58.38,58.29,58.37,77233.0,52.212,52.2926,52.212,52.2836,77233.0
2016-07-14 09:55:00,58.38,58.44,58.36,58.37,99412.0,52.2926,52.3463,52.2747,52.2836,99412.0
2016-07-14 10:00:00,58.37,58.42,58.34,58.36,79896.0,52.2836,52.3284,52.2568,52.2747,79896.0
2016-07-14 10:05:00,58.36,58.37,58.27,58.31,77194.0,52.2747,52.2836,52.1941,52.2299,77194.0
2016-07-14 10:10:00,58.32,58.33,58.25,58.3,63569.0,52.2388,52.2478,52.1761,52.2209,63569.0
2016-07-14 10:15:00,58.3,58.32,58.18,58.23,52584.0,52.2209,52.2388,52.1134,52.1582,52584.0
2016-07-14 10:20:00,58.22,58.32,58.21,58.32,66319.0,52.1493,52.2388,52.1403,52.2388,66319.0
2016-07-14 10:25:00,58.32,58.33,58.22,58.26,62462.0,52.2388,52.2478,52.1493,52.1851,62462.0
2016-07-14 10:30:00,58.27,58.31,58.25,58.28,72885.0,52.1941,52.2299,52.1761,52.203,72885.0
2016-07-14 10:35:00,58.28,58.38,58.27,58.36,117737.0,52.203,52.2926,52.1941,52.2747,117737.0
2016-07-14 10:40:00,58.37,58.38,58.25,58.26,98960.0,52.2836,52.2926,52.1761,52.1851,98960.0
2016-07-14 10:45:00,58.27,58.29,58.25,58.27,53299.0,52.1941,52.212,52.1761,52.1941,53299.0
2016-07-14 10:50:00,58.28,58.31,58.26,58.29,75460.0,52.203,52.2299,52.1851,52.212,75460.0
2016-07-14 10:55:00,58.29,58.32,58.26,58.26,58293.0,52.212,52.2388,52.1851,52.1851,58293.0
2016-07-14 11:00:00,58.27,58.34,58.25,58.34,57653.0,52.1941,52.2568,52.1761,52.2568,57653.0
2016-07-14 11:05:00,58.34,58.39,58.34,58.39,69286.0,52.2568,52.3015,52.2568,52.3015,69286.0
2016-07-14 11:10:00,58.39,58.41,58.32,58.35,76476.0,52.3015,52.3195,52.2388,52.2657,76476.0
2016-07-14 11:15:00,58.35,58.38,58.32,58.35,74564.0,52.2657,52.2926,52.2388,52.2657,74564.0
2016-07-14 11:20:00,58.35,58.38,58.34,58.36,83170.0,52.2657,52.2926,52.2568,52.2747,83170.0
2016-07-14 11:25:00,58.36,58.37,58.31,58.33,76577.0,52.2747,52.2836,52.2299,52.2478,76577.0
2016-07-14 11:30:00,58.32,58.44,58.3,58.41,159115.0,52.2388,52.3463,52.2209,52.3195,159115.0
2016-07-14 11:35:00,58.41,58.42,58.36,58.39,70033.0,52.3195,52.3284,52.2747,52.3015,70033.0
2016-07-14 11:40:00,58.38,58.38,58.3,58.33,75678.0,52.2926,52.2926,52.2209,52.2478,75678.0
2016-07-14 11:45:00,58.33,58.39,58.31,58.37,70011.0,52.2478,52.3015,52.2299,52.2836,70011.0
2016-07-14 11:50:00,58.37,58.44,58.36,58.42,66780.0,52.2836,52.3463,52.2747,52.3284,66780.0
2016-07-14 11:55:00,58.42,58.44,58.4,58.41,90260.0,52.3284,52.3463,52.3105,52.3195,90260.0
2016-07-14 12:00:00,58.4,58.46,58.4,58.44,65105.0,52.3105,52.3642,52.3105,52.3463,65105.0
2016-07-14 12:05:00,58.44,58.49,58.43,58.46,55587.0,52.3463,52.3911,52.3374,52.3642,55587.0
2016-07-14 12:10:00,58.47,58.49,58.46,58.47,60749.0,52.3732,52.3911,52.3642,52.3732,60749.0
2016-07-14 12:15:00,58.47,58.49,58.46,58.47,47612.0,52.3732,52.3911,52.3642,52.3732,47612.0
2016-07-14 12:20:00,58.48,58.49,58.47,58.48,60185.0,52.3822,52.3911,52.3732,52.3822,60185.0
2016-07-14 12:25:00,58.48,58.49,58.46,58.48,46987.0,52.3822,52.3911,52.3642,52.3822,46987.0
2016-07-14 12:30:00,58.48,58.48,58.45,58.48,50360.0,52.3822,52.3822,52.3553,52.3822,50360.0
2016-07-14 12:35:00,58.48,58.5,58.47,58.48,79119.0,52.3822,52.4001,52.3732,52.3822,79119.0
2016-07-14 12:40:00,58.48,58.5,58.48,58.49,104684.0,52.3822,52.4001,52.3822,52.3911,104684.0
2016-07-14 12:45:00,58.5,58.6,58.49,58.58,244242.0,52.4001,52.4896,52.3911,52.4717,244242.0
2016-07-14 12:50:00,58.57,58.6,58.56,58.59,68417.0,52.4628,52.4896,52.4538,52.4807,68417.0
2016-07-14 12:55:00,58.59,58.59,58.55,58.57,49778.0,52.4807,52.4807,52.4449,52.4628,49778.0
2016-07-14 13:00:00,58.56,58.57,58.44,58.44,78644.0,52.4538,52.4628,52.3463,52.3463,78644.0
2016-07-14 13:05:00,58.44,58.5,58.41,58.47,44001.0,52.3463,52.4001,52.3195,52.3732,44001.0
2016-07-14 13:10:00,58.46,58.52,58.43,58.46,47266.0,52.3642,52.418,52.3374,52.3642,47266.0
2016-07-14 13:15:00,58.46,58.49,58.41,58.44,108364.0,52.3642,52.3911,52.3195,52.3463,108364.0
2016-07-14 13:20:00,58.45,58.45,58.38,58.39,57542.0,52.3553,52.3553,52.2926,52.3015,57542.0
2016-07-14 13:25:00,58.39,58.41,58.37,58.39,58217.0,52.3015,52.3195,52.2836,52.3015,58217.0
2016-07-14 13:30:00,58.39,58.47,58.38,58.47,71024.0,52.3015,52.3732,52.2926,52.3732,71024.0
2016-07-14 13:35:00,58.46,58.52,58.46,58.47,74702.0,52.3642,52.418,52.3642,52.3732,74702.0
2016-07-14 13:40:00,58.48,58.5,58.45,58.48,36880.0,52.3822,52.4001,52.3553,52.3822,36880.0
2016-07-14 13:45:00,58.49,58.51,58.44,58.45,56127.0,52.3911,52.409,52.3463,52.3553,56127.0
2016-07-14 13:50:00,58.46,58.47,58.41,58.41,27176.0,52.3642,52.3732,52.3195,52.3195,27176.0
2016-07-14 13:55:00,58.41,58.44,58.39,58.44,27893.0,52.3195,52.3463,52.3015,52.3463,27893.0
2016-07-14 14:00:00,58.44,58.47,58.42,58.47,58246.0,52.3463,52.3732,52.3284,52.3732,58246.0
2016-07-14 14:05:00,58.47,58.5,58.44,58.45,141468.0,52.3732,52.4001,52.3463,52.3553,141468.0
2016-07-14 14:10:00,58.45,58.46,58.44,58.45,57756.0,52.3553,52.3642,52.3463,52.3553,57756.0
2016-07-14 14:15:00,58.46,58.55,58.45,58.53,85388.0,52.3642,52.4449,52.3553,52.4269,85388.0
2016-07-14 14:20:00,58.54,58.54,58.51,58.53,21049.0,52.4359,52.4359,52.409,52.4269,21049.0
2016-07-14 14:25:00,58.53,58.58,58.52,58.56,95271.0,52.4269,52.4717,52.418,52.4538,95271.0
2016-07-14 14:30:00,58.56,58.56,58.47,58.48,64497.0,52.4538,52.4538,52.3732,52.3822,64497.0
2016-07-14 14:35:00,58.5,58.5,58.45,58.47,51777.0,52.4001,52.4001,52.3553,52.3732,51777.0
2016-07-14 14:40:00,58.47,58.47,58.44,58.47,45749.0,52.3732,52.3732,52.3463,52.3732,45749.0
2016-07-14 14:45:00,58.47,58.47,58.45,58.47,35438.0,52.3732,52.3732,52.3553,52.3732,35438.0
2016-07-14 14:50:00,58.47,58.47,58.44,58.46,101957.0,52.3732,52.3732,52.3463,52.3642,101957.0
2016-07-14 14:55:00,58.46,58.47,58.44,58.44,93874.0,52.3642,52.3732,52.3463,52.3463,93874.0
2016-07-14 15:00:00,58.44,58.47,58.42,58.46,46923.0,52.3463,52.3732,52.3284,52.3642,46923.0
2016-07-14 15:05:00,58.46,58.55,58.46,58.54,73690.0,52.3642,52.4449,52.3642,52.4359,73690.0
2016-07-14 15:10:00,58.54,58.55,58.51,58.54,55311.0,52.4359,52.4449,52.409,52.4359,55311.0
2016-07-14 15:15:00,58.54,58.54,58.51,58.52,50720.0,52.4359,52.4359,52.409,52.418,50720.0
2016-07-14 15:20:00,58.52,58.54,58.49,58.51,65288.0,52.418,52.4359,52.3911,52.409,65288.0
2016-07-14 15:25:00,58.51,58.54,58.5,58.53,73905.0,52.409,52.4359,52.4001,52.4269,73905.0
2016-07-14 15:30:00,58.52,58.57,58.52,58.52,108419.0,52.418,52.4628,52.418,52.418,108419.0
2016-07-14 15:35:00,58.53,58.55,58.52,58.53,70269.0,52.4269,52.4449,52.418,52.4269,70269.0
2016-07-14 15:40:00,58.53,58.53,58.43,58.44,141303.0,52.4269,52.4269,52.3374,52.3463,141303.0
2016-07-14 15:45:00,58.45,58.5,58.43,58.5,179308.0,52.3553,52.4001,52.3374,52.4001,179308.0
2016-07-14 15:50:00,58.49,58.53,58.48,58.53,229288.0,52.3911,52.4269,52.3822,52.4269,229288.0
2016-07-14 15:55:00,58.52,58.55,58.45,58.46,393847.0,52.418,52.4449,52.3553,52.3642,393847.0
2016-07-15 09:30:00,58.59,58.75,58.54,58.67,596477.0,52.4807,52.624,52.4359,52.5523,596477.0
2016-07-15 09:35:00,58.65,58.67,58.47,58.54,79173.0,52.5344,52.5523,52.3732,52.4359,79173.0
2016-07-15 09:40:00,58.52,58.66,58.48,58.65,43536.0,52.418,52.5434,52.3822,52.5344,43536.0
2016-07-15 09:45:00,58.64,58.65,58.6,58.64,59193.0,52.5255,52.5344,52.4896,52.5255,59193.0
2016-07-15 09:50:00,58.65,58.66,58.56,58.57,96816.0,52.5344,52.5434,52.4538,52.4628,96816.0
2016-07-15 09:55:00,58.56,58.66,58.55,58.63,78485.0,52.4538,52.5434,52.4449,52.5165,78485.0
2016-07-15 10:00:00,58.63,58.83,58.61,58.81,118824.0,52.5165,52.6957,52.4986,52.6777,118824.0
2016-07-15 10:05:00,58.82,58.87,58.73,58.84,105670.0,52.6867,52.7315,52.6061,52.7046,105670.0
2016-07-15 10:10:00,58.85,58.86,58.71,58.77,77691.0,52.7136,52.7225,52.5882,52.6419,77691.0
2016-07-15 10:15:00,58.76,58.76,58.57,58.6,69634.0,52.633,52.633,52.4628,52.4896,69634.0
2016-07-15 10:20:00,58.6,58.72,58.6,58.68,57587.0,52.4896,52.5971,52.4896,52.5613,57587.0
2016-07-15 10:25:00,58.67,58.67,58.56,58.6,88855.0,52.5523,52.5523,52.4538,52.4896,88855.0
2016-07-15 10:30:00,58.61,58.67,58.59,58.67,94208.0,52.4986,52.5523,52.4807,52.5523,94208.0
2016-07-15 10:35:00,58.68,58.76,58.67,58.73,98961.0,52.5613,52.633,52.5523,52.6061,98961.0
2016-07-15 10:40:00,58.74,58.74,58.61,58.62,75138.0,52.615,52.615,52.4986,52.5076,75138.0
2016-07-15 10:45:00,58.61,58.67,58.59,58.66,86150.0,52.4986,52.5523,52.4807,52.5434,86150.0
2016-07-15 10:50:00,58.67,58.7,58.65,58.7,52188.0,52.5523,52.5792,52.5344,52.5792,52188.0
2016-07-15 10:55:00,58.7,58.74,58.68,58.73,92081.0,52.5792,52.615,52.5613,52.6061,92081.0
2016-07-15 11:00:00,58.73,58.76,58.7,58.71,50873.0,52.6061,52.633,52.5792,52.5882,50873.0
2016-07-15 11:05:00,58.72,58.72,58.66,58.67,41492.0,52.5971,52.5971,52.5434,52.5523,41492.0
2016-07-15 11:10:00,58.66,58.68,58.62,58.67,52816.0,52.5434,52.5613,52.5076,52.5523,52816.0
2016-07-15 11:15:00,58.67,58.67,58.58,58.58,79846.0,52.5523,52.5523,52.4717,52.4717,79846.0
2016-07-15 11:20:00,58.59,58.65,58.58,58.63,53445.0,52.4807,52.5344,52.4717,52.5165,53445.0
2016-07-15 11:25:00,58.64,58.64,58.58,58.59,80826.0,52.5255,52.5255,52.4717,52.4807,80826.0
2016-07-15 11:30:00,58.59,58.59,58.51,58.54,77378.0,52.4807,52.4807,52.409,52.4359,77378.0
2016-07-15 11:35:00,58.54,58.54,58.43,58.44,72645.0,52.4359,52.4359,52.3374,52.3463,72645.0
2016-07-15 11:40:00,58.44,58.49,58.41,58.47,70663.0,52.3463,52.3911,52.3195,52.3732,70663.0
2016-07-15 11:45:00,58.48,58.5,58.4,58.41,49161.0,52.3822,52.4001,52.3105,52.3195,49161.0
2016-07-15 11:50:00,58.4,58.43,58.34,58.34,129898.0,52.3105,52.3374,52.2568,52.2568,129898.0
2016-07-15 11:55:00,58.35,58.35,58.26,58.3,183480.0,52.2657,52.2657,52.1851,52.2209,183480.0
2016-07-15 12:00:00,58.3,58.37,58.29,58.32,80796.0,52.2209,52.2836,52.212,52.2388,80796.0
2016-07-15 12:05:00,58.33,58.34,58.29,58.29,72501.0,52.2478,52.2568,52.212,52.212,72501.0
2016-07-15 12:10:00,58.3,58.3,58.28,58.29,29702.0,52.2209,52.2209,52.203,52.212,29702.0
2016-07-15 12:15:00,58.29,58.3,58.21,58.3,74703.0,52.212,52.2209,52.1403,52.2209,74703.0
2016-07-15 12:20:00,58.3,58.32,58.2,58.27,66998.0,52.2209,52.2388,52.1313,52.1941,66998.0
2016-07-15 12:25:00,58.27,58.27,58.19,58.21,65382.0,52.1941,52.1941,52.1224,52.1403,65382.0
2016-07-15 12:30:00,58.21,58.23,58.17,58.2,76880.0,52.1403,52.1582,52.1045,52.1313,76880.0
2016-07-15 12:35:00,58.19,58.24,58.16,58.2,61243.0,52.1224,52.1672,52.0955,52.1313,61243.0
2016-07-15 12:40:00,58.21,58.23,58.2,58.22,76030.0,52.1403,52.1582,52.1313,52.1493,76030.0
2016-07-15 12:45:00,58.22,58.22,58.19,58.2,71861.0,52.1493,52.1493,52.1224,52.1313,71861.0
2016-07-15 12:50:00,58.19,58.28,58.19,58.28,123837.0,52.1224,52.203,52.1224,52.203,123837.0
2016-07-15 12:55:00,58.28,58.28,58.18,58.2,52837.0,52.203,52.203,52.1134,52.1313,52837.0
2016-07-15 13:00:00,58.21,58.24,58.18,58.2,62706.0,52.1403,52.1672,52.1134,52.1313,62706.0
2016-07-15 13:05:00,58.2,58.21,58.13,58.14,84794.0,52.1313,52.1403,52.0686,52.0776,84794.0
2016-07-15 13:10:00,58.14,58.18,58.12,58.16,49712.0,52.0776,52.1134,52.0597,52.0955,49712.0
2016-07-15 13:15:00,58.15,58.2,58.15,58.19,34789.0,52.0866,52.1313,52.0866,52.1224,34789.0
2016-07-15 13:20:00,58.19,58.21,58.17,58.2,45902.0,52.1224,52.1403,52.1045,52.1313,45902.0
2016-07-15 13:25:00,58.2,58.21,58.18,58.2,38074.0,52.1313,52.1403,52.1134,52.1313,38074.0
2016-07-15 13:30:00,58.21,58.21,58.18,58.18,52368.0,52.1403,52.1403,52.1134,52.1134,52368.0
2016-07-15 13:35:00,58.19,58.19,58.13,58.16,45322.0,52.1224,52.1224,52.0686,52.0955,45322.0
2016-07-15 13:40:00,58.16,58.2,58.15,58.18,26893.0,52.0955,52.1313,52.0866,52.1134,26893.0
2016-07-15 13:45:00,58.18,58.2,58.1,58.1,58649.0,52.1134,52.1313,52.0418,52.0418,58649.0
2016-07-15 13:50:00,58.09,58.13,58.09,58.11,53501.0,52.0328,52.0686,52.0328,52.0507,53501.0
2016-07-15 13:55:00,58.12,58.12,58.07,58.1,67827.0,52.0597,52.0597,52.0149,52.0418,67827.0
2016-07-15 14:00:00,58.11,58.15,58.1,58.14,42781.0,52.0507,52.0866,52.0418,52.0776,42781.0
2016-07-15 14:05:00,58.14,58.15,58.13,58.15,21681.0,52.0776,52.0866,52.0686,52.0866,21681.0
2016-07-15 14:10:00,58.14,58.16,58.08,58.09,112799.0,52.0776,52.0955,52.0239,52.0328,112799.0
2016-07-15 14:15:00,58.09,58.09,58.06,58.08,47673.0,52.0328,52.0328,52.0059,52.0239,47673.0
2016-07-15 14:20:00,58.08,58.08,58.05,58.06,65216.0,52.0239,52.0239,51.997,52.0059,65216.0
2016-07-15 14:25:00,58.07,58.12,58.06,58.12,49642.0,52.0149,52.0597,52.0059,52.0597,49642.0
2016-07-15 14:30:00,58.12,58.15,58.09,58.09,84520.0,52.0597,52.0866,52.0328,52.0328,84520.0
2016-07-15 14:35:00,58.1,58.12,58.09,58.1,27037.0,52.0418,52.0597,52.0328,52.0418,27037.0
2016-07-15 14:40:00,58.1,58.12,58.07,58.1,44329.0,52.0418,52.0597,52.0149,52.0418,44329.0
2016-07-15 14:45:00,58.09,58.11,58.07,58.07,53915.0,52.0328,52.0507,52.0149,52.0149,53915.0
2016-07-15 14:50:00,58.08,58.1,58.07,58.1,41169.0,52.0239,52.0418,52.0149,52.0418,41169.0
2016-07-15 14:55:00,58.09,58.12,58.08,58.1,66663.0,52.0328,52.0597,52.0239,52.0418,66663.0
2016-07-15 15:00:00,58.1,58.11,58.07,58.07,73469.0,52.0418,52.0507,52.0149,52.0149,73469.0
2016-07-15 15:05:00,58.07,58.08,58.04,58.06,56075.0,52.0149,52.0239,51.988,52.0059,56075.0
2016-07-15 15:10:00,58.06,58.06,58.04,58.05,34930.0,52.0059,52.0059,51.988,51.997,34930.0
2016-07-15 15:15:00,58.05,58.07,58.01,58.01,63876.0,51.997,52.0149,51.9612,51.9612,63876.0
2016-07-15 15:20:00,58.01,58.11,58.01,58.11,67304.0,51.9612,52.0507,51.9612,52.0507,67304.0
2016-07-15 15:25:00,58.11,58.15,58.1,58.14,51362.0,52.0507,52.0866,52.0418,52.0776,51362.0
2016-07-15 15:30:00,58.14,58.16,58.08,58.09,118262.0,52.0776,52.0955,52.0239,52.0328,118262.0
2016-07-15 15:35:00,58.1,58.1,58.06,58.06,137468.0,52.0418,52.0418,52.0059,52.0059,137468.0
2016-07-15 15:40:00,58.06,58.07,58.0,58.01,143443.0,52.0059,52.0149,51.9522,51.9612,143443.0
2016-07-15 15:45:00,58.0,58.02,57.91,57.92,307676.0,51.9522,51.9701,51.8716,51.8805,307676.0
2016-07-15 15:50:00,57.92,57.99,57.91,57.95,327349.0,51.8805,51.9432,51.8716,51.9074,327349.0
2016-07-15 15:55:00,57.95,57.98,57.87,57.87,845727.0,51.9074,51.9343,51.8358,51.8358,845727.0
2016-07-18 09:30:00,58.0,58.16,57.94,57.96,161808.0,51.9522,52.0955,51.8985,51.9164,161808.0
2016-07-18 09:35:00,57.97,58.09,57.96,57.98,67139.0,51.9253,52.0328,51.9164,51.9343,67139.0
2016-07-18 09:40:00,57.98,58.04,57.92,58.01,73200.0,51.9343,51.988,51.8805,51.9612,73200.0
2016-07-18 09:45:00,58.02,58.03,57.85,57.89,93366.0,51.9701,51.9791,51.8178,51.8537,93366.0
2016-07-18 09:50:00,57.89,57.99,57.88,57.98,67164.0,51.8537,51.9432,51.8447,51.9343,67164.0
2016-07-18 09:55:00,57.98,58.08,57.96,58.05,58984.0,51.9343,52.0239,51.9164,51.997,58984.0
2016-07-18 10:00:00,58.05,58.09,57.99,58.01,69787.0,51.997,52.0328,51.9432,51.9612,69787.0
2016-07-18 10:05:00,58.0,58.01,57.89,57.9,110324.0,51.9522,51.9612,51.8537,51.8626,110324.0
2016-07-18 10:10:00,57.9,57.95,57.89,57.9,60553.0,51.8626,51.9074,51.8537,51.8626,60553.0
2016-07-18 10:15:00,57.9,57.95,57.88,57.9,73887.0,51.8626,51.9074,51.8447,51.8626,73887.0
2016-07-18 10:20:00,57.89,57.92,57.85,57.87,55489.0,51.8537,51.8805,51.8178,51.8358,55489.0
2016-07-18 10:25:00,57.86,57.89,57.86,57.88,52332.0,51.8268,51.8537,51.8268,51.8447,52332.0
2016-07-18 10:30:00,57.88,57.94,57.88,57.9,62046.0,51.8447,51.8985,51.8447,51.8626,62046.0
2016-07-18 10:35:00,57.9,57.99,57.87,57.98,57389.0,51.8626,51.9432,51.8358,51.9343,57389.0
2016-07-18 10:40:00,57.98,57.99,57.91,57.92,87339.0,51.9343,51.9432,51.8716,51.8805,87339.0
2016-07-18 10:45:00,57.92,57.93,57.9,57.91,50118.0,51.8805,51.8895,51.8626,51.8716,50118.0
2016-07-18 10:50:00,57.91,57.94,57.89,57.91,72025.0,51.8716,51.8985,51.8537,51.8716,72025.0
2016-07-18 10:55:00,57.91,57.97,57.9,57.97,52687.0,51.8716,51.9253,51.8626,51.9253,52687.0
2016-07-18 11:00:00,57.97,58.02,57.97,58.01,54652.0,51.9253,51.9701,51.9253,51.9612,54652.0
2016-07-18 11:05:00,58.01,58.01,57.97,57.98,36151.0,51.9612,51.9612,51.9253,51.9343,36151.0
2016-07-18 11:10:00,57.97,58.01,57.96,58.01,42229.0,51.9253,51.9612,51.9164,51.9612,42229.0
2016-07-18 11:15:00,58.01,58.04,57.98,58.02,127046.0,51.9612,51.988,51.9343,51.9701,127046.0
2016-07-18 11:20:00,58.03,58.03,57.9,57.93,62466.0,51.9791,51.9791,51.8626,51.8895,62466.0
2016-07-18 11:25:00,57.94,57.95,57.89,57.9,61866.0,51.8985,51.9074,51.8537,51.8626,61866.0
2016-07-18 11:30:00,57.9,57.95,57.83,57.84,123375.0,51.8626,51.9074,51.7999,51.8089,123375.0
2016-07-18 11:35:00,57.84,57.89,57.83,57.89,49426.0,51.8089,51.8537,51.7999,51.8537,49426.0
2016-07-18 11:40:00,57.88,57.9,57.87,57.88,39188.0,51.8447,51.8626,51.8358,51.8447,39188.0
2016-07-18 11:45:00,57.88,57.94,57.88,57.93,61033.0,51.8447,51.8985,51.8447,51.8895,61033.0
2016-07-18 11:50:00,57.94,57.96,57.92,57.96,40529.0,51.8985,51.9164,51.8805,51.9164,40529.0
2016-07-18 11:55:00,57.96,57.98,57.85,57.85,47063.0,51.9164,51.9343,51.8178,51.8178,47063.0
2016-07-18 12:00:00,57.86,57.88,57.85,57.86,24636.0,51.8268,51.8447,51.8178,51.8268,24636.0
2016-07-18 12:05:00,57.87,57.91,57.83,57.89,39789.0,51.8358,51.8716,51.7999,51.8537,39789.0
2016-07-18 12:10:00,57.89,57.91,57.85,57.91,30176.0,51.8537,51.8716,51.8178,51.8716,30176.0
2016-07-18 12:15:00,57.9,57.92,57.85,57.86,47823.0,51.8626,51.8805,51.8178,51.8268,47823.0
2016-07-18 12:20:00,57.86,57.9,57.85,57.87,57008.0,51.8268,51.8626,51.8178,51.8358,57008.0
2016-07-18 12:25:00,57.88,57.89,57.85,57.85,40151.0,51.8447,51.8537,51.8178,51.8178,40151.0
2016-07-18 12:30:00,57.86,57.86,57.81,57.83,45629.0,51.8268,51.8268,51.782,51.7999,45629.0
2016-07-18 12:35:00,57.83,57.87,57.81,57.86,102684.0,51.7999,51.8358,51.782,51.8268,102684.0
2016-07-18 12:40:00,57.86,57.9,57.85,57.89,30344.0,51.8268,51.8626,51.8178,51.8537,30344.0
2016-07-18 12:45:00,57.89,57.91,57.88,57.91,23536.0,51.8537,51.8716,51.8447,51.8716,23536.0
2016-07-18 12:50:00,57.9,57.91,57.86,57.9,28433.0,51.8626,51.8716,51.8268,51.8626,28433.0
2016-07-18 12:55:00,57.89,57.94,57.88,57.92,99112.0,51.8537,51.8985,51.8447,51.8805,99112.0
2016-07-18 13:00:00,57.91,57.94,57.88,57.89,186231.0,51.8716,51.8985,51.8447,51.8537,186231.0
2016-07-18 13:05:00,57.9,57.93,57.89,57.93,26820.0,51.8626,51.8895,51.8537,51.8895,26820.0
2016-07-18 13:10:00,57.93,57.95,57.87,57.88,41045.0,51.8895,51.9074,51.8358,51.8447,41045.0
2016-07-18 13:15:00,57.88,57.91,57.86,57.91,34860.0,51.8447,51.8716,51.8268,51.8716,34860.0
2016-07-18 13:20:00,57.91,57.95,57.88,57.89,48587.0,51.8716,51.9074,51.8447,51.8537,48587.0
2016-07-18 13:25:00,57.9,57.9,57.88,57.89,34915.0,51.8626,51.8626,51.8447,51.8537,34915.0
2016-07-18 13:30:00,57.89,57.9,57.8,57.83,149670.0,51.8537,51.8626,51.7731,51.7999,149670.0
2016-07-18 13:35:00,57.84,57.89,57.83,57.88,28757.0,51.8089,51.8537,51.7999,51.8447,28757.0
2016-07-18 13:40:00,57.88,57.93,57.88,57.91,80665.0,51.8447,51.8895,51.8447,51.8716,80665.0
2016-07-18 13:45:00,57.91,57.92,57.88,57.88,47064.0,51.8716,51.8805,51.8447,51.8447,47064.0
2016-07-18 13:50:00,57.89,57.91,57.88,57.9,31647.0,51.8537,51.8716,51.8447,51.8626,31647.0
2016-07-18 13:55:00,57.89,57.91,57.85,57.9,41336.0,51.8537,51.8716,51.8178,51.8626,41336.0
2016-07-18 14:00:00,57.91,57.92,57.88,57.92,43967.0,51.8716,51.8805,51.8447,51.8805,43967.0
2016-07-18 14:05:00,57.92,57.92,57.88,57.91,50632.0,51.8805,51.8805,51.8447,51.8716,50632.0
2016-07-18 14:10:00,57.91,57.93,57.89,57.91,43796.0,51.8716,51.8895,51.8537,51.8716,43796.0
2016-07-18 14:15:00,57.91,57.91,57.87,57.91,42057.0,51.8716,51.8716,51.8358,51.8716,42057.0
2016-07-18 14:20:00,57.91,57.95,57.89,57.94,45224.0,51.8716,51.9074,51.8537,51.8985,45224.0
2016-07-18 14:25:00,57.94,57.95,57.9,57.92,48804.0,51.8985,51.9074,51.8626,51.8805,48804.0
2016-07-18 14:30:00,57.92,57.94,57.91,57.92,50433.0,51.8805,51.8985,51.8716,51.8805,50433.0
2016-07-18 14:35:00,57.92,57.95,57.91,57.95,59168.0,51.8805,51.9074,51.8716,51.9074,59168.0
2016-07-18 14:40:00,57.95,57.95,57.9,57.91,39526.0,51.9074,51.9074,51.8626,51.8716,39526.0
2016-07-18 14:45:00,57.91,57.94,57.9,57.92,50535.0,51.8716,51.8985,51.8626,51.8805,50535.0
2016-07-18 14:50:00,57.93,57.94,57.89,57.9,40688.0,51.8895,51.8985,51.8537,51.8626,40688.0
2016-07-18 14:55:00,57.9,57.91,57.86,57.9,62461.0,51.8626,51.8716,51.8268,51.8626,62461.0
2016-07-18 15:00:00,57.9,57.9,57.83,57.85,37840.0,51.8626,51.8626,51.7999,51.8178,37840.0
2016-07-18 15:05:00,57.85,57.88,57.83,57.86,88076.0,51.8178,51.8447,51.7999,51.8268,88076.0
2016-07-18 15:10:00,57.86,57.89,57.85,57.88,57475.0,51.8268,51.8537,51.8178,51.8447,57475.0
2016-07-18 15:15:00,57.87,57.89,57.87,57.88,71660.0,51.8358,51.8537,51.8358,51.8447,71660.0
2016-07-18 15:20:00,57.88,57.92,57.88,57.91,97077.0,51.8447,51.8805,51.8447,51.8716,97077.0
2016-07-18 15:25:00,57.91,57.92,57.87,57.87,100068.0,51.8716,51.8805,51.8358,51.8358,100068.0
2016-07-18 15:30:00,57.88,57.91,57.87,57.89,119564.0,51.8447,51.8716,51.8358,51.8537,119564.0
2016-07-18 15:35:00,57.89,57.9,57.83,57.84,144631.0,51.8537,51.8626,51.7999,51.8089,144631.0
2016-07-18 15:40:00,57.84,57.84,57.82,57.84,112506.0,51.8089,51.8089,51.791,51.8089,112506.0
2016-07-18 15:45:00,57.84,57.84,57.78,57.78,162398.0,51.8089,51.8089,51.7551,51.7551,162398.0
2016-07-18 15:50:00,57.78,57.79,57.75,57.76,200611.0,51.7551,51.7641,51.7283,51.7372,200611.0
2016-07-18 15:55:00,57.76,57.79,57.74,57.75,453445.0,51.7372,51.7641,51.7193,51.7283,453445.0
2016-07-19 09:30:00,57.46,57.6,57.39,57.42,271656.0,51.4685,51.5939,51.4058,51.4327,271656.0
2016-07-19 09:35:00,57.48,57.51,57.34,57.4,119654.0,51.4864,51.5133,51.361,51.4148,119654.0
2016-07-19 09:40:00,57.41,57.42,57.22,57.22,215266.0,51.4237,51.4327,51.2535,51.2535,215266.0
2016-07-19 09:45:00,57.22,57.25,57.2,57.24,124620.0,51.2535,51.2804,51.2356,51.2715,124620.0
2016-07-19 09:50:00,57.23,57.31,57.21,57.31,164557.0,51.2625,51.3342,51.2446,51.3342,164557.0
2016-07-19 09:55:00,57.3,57.32,57.17,57.2,151046.0,51.3252,51.3431,51.2088,51.2356,151046.0
2016-07-19 10:00:00,57.2,57.26,57.15,57.2,134564.0,51.2356,51.2894,51.1908,51.2356,134564.0
2016-07-19 10:05:00,57.19,57.22,57.17,57.19,181838.0,51.2267,51.2535,51.2088,51.2267,181838.0
2016-07-19 10:10:00,57.19,57.27,57.18,57.27,126284.0,51.2267,51.2983,51.2177,51.2983,126284.0
2016-07-19 10:15:00,57.27,57.34,57.26,57.27,116108.0,51.2983,51.361,51.2894,51.2983,116108.0
2016-07-19 10:20:00,57.27,57.27,57.18,57.2,66614.0,51.2983,51.2983,51.2177,51.2356,66614.0
2016-07-19 10:25:00,57.21,57.34,57.2,57.3,235248.0,51.2446,51.361,51.2356,51.3252,235248.0
2016-07-19 10:30:00,57.29,57.38,57.29,57.35,167403.0,51.3162,51.3969,51.3162,51.37,167403.0
2016-07-19 10:35:00,57.35,57.36,57.28,57.31,97499.0,51.37,51.3789,51.3073,51.3342,97499.0
2016-07-19 10:40:00,57.31,57.35,57.29,57.32,56830.0,51.3342,51.37,51.3162,51.3431,56830.0
2016-07-19 10:45:00,57.32,57.33,57.22,57.33,110532.0,51.3431,51.3521,51.2535,51.3521,110532.0
2016-07-19 10:50:00,57.33,57.45,57.33,57.41,102750.0,51.3521,51.4596,51.3521,51.4237,102750.0
2016-07-19 10:55:00,57.42,57.42,57.34,57.35,63343.0,51.4327,51.4327,51.361,51.37,63343.0
2016-07-19 11:00:00,57.36,57.44,57.33,57.43,81830.0,51.3789,51.4506,51.3521,51.4416,81830.0
2016-07-19 11:05:00,57.42,57.45,57.42,57.43,78201.0,51.4327,51.4596,51.4327,51.4416,78201.0
2016-07-19 11:10:00,57.43,57.57,57.39,57.57,172303.0,51.4416,51.567,51.4058,51.567,172303.0
2016-07-19 11:15:00,57.56,57.6,57.48,57.54,100503.0,51.5581,51.5939,51.4864,51.5402,100503.0
2016-07-19 11:20:00,57.55,57.6,57.54,57.57,100938.0,51.5491,51.5939,51.5402,51.567,100938.0
2016-07-19 11:25:00,57.57,57.58,57.49,57.57,91808.0,51.567,51.576,51.4954,51.567,91808.0
2016-07-19 11:30:00,57.57,57.63,57.56,57.59,101205.0,51.567,51.6208,51.5581,51.585,101205.0
2016-07-19 11:35:00,57.58,57.63,57.56,57.62,101141.0,51.576,51.6208,51.5581,51.6118,101141.0
2016-07-19 11:40:00,57.62,57.66,57.62,57.63,50201.0,51.6118,51.6477,51.6118,51.6208,50201.0
2016-07-19 11:45:00,57.62,57.62,57.52,57.57,79778.0,51.6118,51.6118,51.5223,51.567,79778.0
2016-07-19 11:50:00,57.56,57.6,57.54,57.58,91753.0,51.5581,51.5939,51.5402,51.576,91753.0
2016-07-19 11:55:00,57.57,57.57,57.52,57.56,53467.0,51.567,51.567,51.5223,51.5581,53467.0
2016-07-19 12:00:00,57.56,57.61,57.53,57.6,63080.0,51.5581,51.6029,51.5312,51.5939,63080.0
2016-07-19 12:05:00,57.6,57.61,57.52,57.57,79280.0,51.5939,51.6029,51.5223,51.567,79280.0
2016-07-19 12:10:00,57.57,57.61,57.57,57.6,41508.0,51.567,51.6029,51.567,51.5939,41508.0
2016-07-19 12:15:00,57.61,57.64,57.59,57.63,39858.0,51.6029,51.6297,51.585,51.6208,39858.0
2016-07-19 12:20:00,57.63,57.64,57.6,57.61,30787.0,51.6208,51.6297,51.5939,51.6029,30787.0
2016-07-19 12:25:00,57.6,57.65,57.6,57.64,32212.0,51.5939,51.6387,51.5939,51.6297,32212.0
2016-07-19 12:30:00,57.64,57.64,57.61,57.62,25691.0,51.6297,51.6297,51.6029,51.6118,25691.0
2016-07-19 12:35:00,57.62,57.62,57.56,57.6,31053.0,51.6118,51.6118,51.5581,51.5939,31053.0
2016-07-19 12:40:00,57.61,57.65,57.6,57.6,17990.0,51.6029,51.6387,51.5939,51.5939,17990.0
2016-07-19 12:45:00,57.61,57.64,57.61,57.61,22723.0,51.6029,51.6297,51.6029,51.6029,22723.0
2016-07-19 12:50:00,57.62,57.67,57.62,57.66,24450.0,51.6118,51.6566,51.6118,51.6477,24450.0
2016-07-19 12:55:00,57.66,57.68,57.63,57.67,42362.0,51.6477,51.6656,51.6208,51.6566,42362.0
2016-07-19 13:00:00,57.67,57.67,57.65,57.66,17359.0,51.6566,51.6566,51.6387,51.6477,17359.0
2016-07-19 13:05:00,57.66,57.68,57.6,57.61,46698.0,51.6477,51.6656,51.5939,51.6029,46698.0
2016-07-19 13:10:00,57.6,57.62,57.58,57.6,33583.0,51.5939,51.6118,51.576,51.5939,33583.0
2016-07-19 13:15:00,57.6,57.63,57.58,57.62,28153.0,51.5939,51.6208,51.576,51.6118,28153.0
2016-07-19 13:20:00,57.63,57.63,57.6,57.61,19191.0,51.6208,51.6208,51.5939,51.6029,19191.0
2016-07-19 13:25:00,57.61,57.63,57.6,57.63,34547.0,51.6029,51.6208,51.5939,51.6208,34547.0
2016-07-19 13:30:00,57.62,57.64,57.59,57.62,35486.0,51.6118,51.6297,51.585,51.6118,35486.0
2016-07-19 13:35:00,57.62,57.66,57.6,57.65,26667.0,51.6118,51.6477,51.5939,51.6387,26667.0
2016-07-19 13:40:00,57.65,57.68,57.65,57.68,31645.0,51.6387,51.6656,51.6387,51.6656,31645.0
2016-07-19 13:45:00,57.68,57.73,57.67,57.7,27333.0,51.6656,51.7104,51.6566,51.6835,27333.0
2016-07-19 13:50:00,57.7,57.71,57.65,57.67,30258.0,51.6835,51.6924,51.6387,51.6566,30258.0
2016-07-19 13:55:00,57.68,57.68,57.63,57.64,51196.0,51.6656,51.6656,51.6208,51.6297,51196.0
2016-07-19 14:00:00,57.63,57.69,57.62,57.68,34823.0,51.6208,51.6745,51.6118,51.6656,34823.0
2016-07-19 14:05:00,57.69,57.7,57.67,57.69,19672.0,51.6745,51.6835,51.6566,51.6745,19672.0
2016-07-19 14:10:00,57.7,57.72,57.69,57.69,61300.0,51.6835,51.7014,51.6745,51.6745,61300.0
2016-07-19 14:15:00,57.7,57.74,57.7,57.73,24054.0,51.6835,51.7193,51.6835,51.7104,24054.0
2016-07-19 14:20:00,57.73,57.73,57.67,57.69,27009.0,51.7104,51.7104,51.6566,51.6745,27009.0
2016-07-19 14:25:00,57.68,57.7,57.66,57.67,28735.0,51.6656,51.6835,51.6477,51.6566,28735.0
2016-07-19 14:30:00,57.66,57.71,57.66,57.67,37993.0,51.6477,51.6924,51.6477,51.6566,37993.0
2016-07-19 14:35:00,57.67,57.7,57.65,57.68,40883.0,51.6566,51.6835,51.6387,51.6656,40883.0
2016-07-19 14:40:00,57.67,57.72,57.67,57.7,25765.0,51.6566,51.7014,51.6566,51.6835,25765.0
2016-07-19 14:45:00,57.7,57.73,57.68,57.7,34130.0,51.6835,51.7104,51.6656,51.6835,34130.0
2016-07-19 14:50:00,57.7,57.72,57.69,57.71,26505.0,51.6835,51.7014,51.6745,51.6924,26505.0
2016-07-19 14:55:00,57.71,57.72,57.68,57.68,30525.0,51.6924,51.7014,51.6656,51.6656,30525.0
2016-07-19 15:00:00,57.68,57.7,57.66,57.68,56832.0,51.6656,51.6835,51.6477,51.6656,56832.0
2016-07-19 15:05:00,57.68,57.69,57.63,57.64,82151.0,51.6656,51.6745,51.6208,51.6297,82151.0
2016-07-19 15:10:00,57.64,57.64,57.59,57.6,32870.0,51.6297,51.6297,51.585,51.5939,32870.0
2016-07-19 15:15:00,57.6,57.65,57.59,57.64,61625.0,51.5939,51.6387,51.585,51.6297,61625.0
2016-07-19 15:20:00,57.65,57.69,57.65,57.69,48234.0,51.6387,51.6745,51.6387,51.6745,48234.0
2016-07-19 15:25:00,57.7,57.71,57.68,57.7,31035.0,51.6835,51.6924,51.6656,51.6835,31035.0
2016-07-19 15:30:00,57.69,57.73,57.68,57.7,62698.0,51.6745,51.7104,51.6656,51.6835,62698.0
2016-07-19 15:35:00,57.69,57.72,57.68,57.69,62092.0,51.6745,51.7014,51.6656,51.6745,62092.0
2016-07-19 15:40:00,57.7,57.71,57.67,57.69,66075.0,51.6835,51.6924,51.6566,51.6745,66075.0
2016-07-19 15:45:00,57.68,57.72,57.68,57.71,96991.0,51.6656,51.7014,51.6656,51.6924,96991.0
2016-07-19 15:50:00,57.71,57.73,57.69,57.72,142162.0,51.6924,51.7104,51.6745,51.7014,142162.0
2016-07-19 15:55:00,57.71,57.77,57.71,57.76,284427.0,51.6924,51.7462,51.6924,51.7372,284427.0
2016-07-20 09:30:00,57.99,58.1,57.94,57.98,291653.0,51.9432,52.0418,51.8985,51.9343,291653.0
2016-07-20 09:35:00,57.99,58.07,57.95,58.06,65202.0,51.9432,52.0149,51.9074,52.0059,65202.0
2016-07-20 09:40:00,58.06,58.1,57.97,57.99,103749.0,52.0059,52.0418,51.9253,51.9432,103749.0
2016-07-20 09:45:00,57.99,58.06,57.97,58.03,62144.0,51.9432,52.0059,51.9253,51.9791,62144.0
2016-07-20 09:50:00,58.02,58.02,57.88,57.93,67225.0,51.9701,51.9701,51.8447,51.8895,67225.0
2016-07-20 09:55:00,57.93,58.05,57.92,57.97,57520.0,51.8895,51.997,51.8805,51.9253,57520.0
2016-07-20 10:00:00,57.96,57.97,57.86,57.91,56124.0,51.9164,51.9253,51.8268,51.8716,56124.0
2016-07-20 10:05:00,57.9,57.93,57.87,57.92,37245.0,51.8626,51.8895,51.8358,51.8805,37245.0
2016-07-20 10:10:00,57.92,57.93,57.85,57.87,47286.0,51.8805,51.8895,51.8178,51.8358,47286.0
2016-07-20 10:15:00,57.87,57.97,57.86,57.97,53731.0,51.8358,51.9253,51.8268,51.9253,53731.0
2016-07-20 10:20:00,57.97,57.99,57.93,57.93,38899.0,51.9253,51.9432,51.8895,51.8895,38899.0
2016-07-20 10:25:00,57.93,57.94,57.9,57.9,23604.0,51.8895,51.8985,51.8626,51.8626,23604.0
2016-07-20 10:30:00,57.9,57.92,57.85,57.9,62845.0,51.8626,51.8805,51.8178,51.8626,62845.0
2016-07-20 10:35:00,57.9,57.97,57.9,57.92,42208.0,51.8626,51.9253,51.8626,51.8805,42208.0
2016-07-20 10:40:00,57.93,57.95,57.92,57.95,19818.0,51.8895,51.9074,51.8805,51.9074,19818.0
2016-07-20 10:45:00,57.95,57.96,57.83,57.83,67038.0,51.9074,51.9164,51.7999,51.7999,67038.0
2016-07-20 10:50:00,57.83,57.87,57.82,57.86,77539.0,51.7999,51.8358,51.791,51.8268,77539.0
2016-07-20 10:55:00,57.85,57.86,57.83,57.83,71662.0,51.8178,51.8268,51.7999,51.7999,71662.0
2016-07-20 11:00:00,57.83,57.84,57.82,57.82,32337.0,51.7999,51.8089,51.791,51.791,32337.0
2016-07-20 11:05:00,57.83,57.88,57.8,57.87,94604.0,51.7999,51.8447,51.7731,51.8358,94604.0
2016-07-20 11:10:00,57.86,57.87,57.84,57.86,136979.0,51.8268,51.8358,51.8089,51.8268,136979.0
2016-07-20 11:15:00,57.86,57.91,57.85,57.9,41199.0,51.8268,51.8716,51.8178,51.8626,41199.0
2016-07-20 11:20:00,57.9,57.9,57.84,57.84,86858.0,51.8626,51.8626,51.8089,51.8089,86858.0
2016-07-20 11:25:00,57.84,57.9,57.83,57.89,51302.0,51.8089,51.8626,51.7999,51.8537,51302.0
2016-07-20 11:30:00,57.9,57.92,57.88,57.9,58241.0,51.8626,51.8805,51.8447,51.8626,58241.0
2016-07-20 11:35:00,57.9,57.91,57.88,57.89,49463.0,51.8626,51.8716,51.8447,51.8537,49463.0
2016-07-20 11:40:00,57.9,57.9,57.86,57.86,54085.0,51.8626,51.8626,51.8268,51.8268,54085.0
2016-07-20 11:45:00,57.87,57.89,57.85,57.86,30624.0,51.8358,51.8537,51.8178,51.8268,30624.0
2016-07-20 11:50:00,57.85,57.88,57.84,57.87,31397.0,51.8178,51.8447,51.8089,51.8358,31397.0
2016-07-20 11:55:00,57.87,57.9,57.85,57.9,35458.0,51.8358,51.8626,51.8178,51.8626,35458.0
2016-07-20 12:00:00,57.89,57.91,57.88,57.9,36133.0,51.8537,51.8716,51.8447,51.8626,36133.0
2016-07-20 12:05:00,57.9,57.9,57.83,57.84,36855.0,51.8626,51.8626,51.7999,51.8089,36855.0
2016-07-20 12:10:00,57.84,57.87,57.82,57.86,51241.0,51.8089,51.8358,51.791,51.8268,51241.0
2016-07-20 12:15:00,57.86,57.87,57.8,57.81,87921.0,51.8268,51.8358,51.7731,51.782,87921.0
2016-07-20 12:20:00,57.81,57.83,57.79,57.81,76072.0,51.782,51.7999,51.7641,51.782,76072.0
2016-07-20 12:25:00,57.81,57.83,57.79,57.8,23788.0,51.782,51.7999,51.7641,51.7731,23788.0
2016-07-20 12:30:00,57.79,57.82,57.78,57.82,32594.0,51.7641,51.791,51.7551,51.791,32594.0
2016-07-20 12:35:00,57.82,57.82,57.8,57.82,17872.0,51.791,51.791,51.7731,51.791,17872.0
2016-07-20 12:40:00,57.81,57.82,57.78,57.79,29954.0,51.782,51.791,51.7551,51.7641,29954.0
2016-07-20 12:45:00,57.79,57.8,57.78,57.78,42274.0,51.7641,51.7731,51.7551,51.7551,42274.0
2016-07-20 12:50:00,57.79,57.79,57.78,57.79,11036.0,51.7641,51.7641,51.7551,51.7641,11036.0
2016-07-20 12:55:00,57.79,57.79,57.74,57.75,56096.0,51.7641,51.7641,51.7193,51.7283,56096.0
2016-07-20 13:00:00,57.74,57.78,57.74,57.77,25938.0,51.7193,51.7551,51.7193,51.7462,25938.0
2016-07-20 13:05:00,57.78,57.78,57.74,57.76,47007.0,51.7551,51.7551,51.7193,51.7372,47007.0
2016-07-20 13:10:00,57.76,57.79,57.75,57.79,15460.0,51.7372,51.7641,51.7283,51.7641,15460.0
2016-07-20 13:15:00,57.79,57.79,57.77,57.78,21654.0,51.7641,51.7641,51.7462,51.7551,21654.0
2016-07-20 13:20:00,57.78,57.8,57.77,57.79,19103.0,51.7551,51.7731,51.7462,51.7641,19103.0
2016-07-20 13:25:00,57.8,57.83,57.79,57.83,22481.0,51.7731,51.7999,51.7641,51.7999,22481.0
2016-07-20 13:30:00,57.83,57.85,57.82,57.85,40839.0,51.7999,51.8178,51.791,51.8178,40839.0
2016-07-20 13:35:00,57.84,57.88,57.82,57.86,50608.0,51.8089,51.8447,51.791,51.8268,50608.0
2016-07-20 13:40:00,57.85,57.86,57.85,57.86,10161.0,51.8178,51.8268,51.8178,51.8268,10161.0
2016-07-20 13:45:00,57.85,57.85,57.79,57.79,40067.0,51.8178,51.8178,51.7641,51.7641,40067.0
2016-07-20 13:50:00,57.79,57.84,57.75,57.83,111785.0,51.7641,51.8089,51.7283,51.7999,111785.0
2016-07-20 13:55:00,57.83,57.84,57.77,57.81,102140.0,51.7999,51.8089,51.7462,51.782,102140.0
2016-07-20 14:00:00,57.81,57.83,57.79,57.81,30764.0,51.782,51.7999,51.7641,51.782,30764.0
2016-07-20 14:05:00,57.81,57.86,57.8,57.84,37400.0,51.782,51.8268,51.7731,51.8089,37400.0
2016-07-20 14:10:00,57.84,57.85,57.83,57.83,37195.0,51.8089,51.8178,51.7999,51.7999,37195.0
2016-07-20 14:15:00,57.84,57.84,57.8,57.8,31642.0,51.8089,51.8089,51.7731,51.7731,31642.0
2016-07-20 14:20:00,57.8,57.82,57.79,57.8,40855.0,51.7731,51.791,51.7641,51.7731,40855.0
2016-07-20 14:25:00,57.8,57.81,57.79,57.81,27715.0,51.7731,51.782,51.7641,51.782,27715.0
2016-07-20 14:30:00,57.8,57.81,57.76,57.78,59212.0,51.7731,51.782,51.7372,51.7551,59212.0
2016-07-20 14:35:00,57.78,57.8,57.76,57.8,82327.0,51.7551,51.7731,51.7372,51.7731,82327.0
2016-07-20 14:40:00,57.79,57.86,57.79,57.85,86062.0,51.7641,51.8268,51.7641,51.8178,86062.0
2016-07-20 14:45:00,57.85,57.88,57.84,57.85,41316.0,51.8178,51.8447,51.8089,51.8178,41316.0
2016-07-20 14:50:00,57.85,57.9,57.85,57.87,58470.0,51.8178,51.8626,51.8178,51.8358,58470.0
2016-07-20 14:55:00,57.88,57.91,57.86,57.87,56603.0,51.8447,51.8716,51.8268,51.8358,56603.0
2016-07-20 15:00:00,57.87,57.87,57.81,57.82,71068.0,51.8358,51.8358,51.782,51.791,71068.0
2016-07-20 15:05:00,57.81,57.85,57.8,57.82,57440.0,51.782,51.8178,51.7731,51.791,57440.0
2016-07-20 15:10:00,57.83,57.85,57.81,57.83,32279.0,51.7999,51.8178,51.782,51.7999,32279.0
2016-07-20 15:15:00,57.82,57.83,57.8,57.82,32694.0,51.791,51.7999,51.7731,51.791,32694.0
2016-07-20 15:20:00,57.83,57.85,57.8,57.82,35009.0,51.7999,51.8178,51.7731,51.791,35009.0
2016-07-20 15:25:00,57.82,57.82,57.79,57.8,73110.0,51.791,51.791,51.7641,51.7731,73110.0
2016-07-20 15:30:00,57.81,57.84,57.8,57.84,45405.0,51.782,51.8089,51.7731,51.8089,45405.0
2016-07-20 15:35:00,57.83,57.86,57.81,57.85,43828.0,51.7999,51.8268,51.782,51.8178,43828.0
2016-07-20 15:40:00,57.86,57.87,57.81,57.85,67830.0,51.8268,51.8358,51.782,51.8178,67830.0
2016-07-20 15:45:00,57.84,57.84,57.79,57.82,83829.0,51.8089,51.8089,51.7641,51.791,83829.0
2016-07-20 15:50:00,57.81,57.83,57.79,57.79,116261.0,51.782,51.7999,51.7641,51.7641,116261.0
2016-07-20 15:55:00,57.8,57.8,57.76,57.77,284196.0,51.7731,51.7731,51.7372,51.7462,284196.0
2016-07-21 09:30:00,57.99,58.03,57.75,57.75,151266.0,51.9432,51.9791,51.7283,51.7283,151266.0
2016-07-21 09:35:00,57.76,57.82,57.62,57.76,111115.0,51.7372,51.791,51.6118,51.7372,111115.0
2016-07-21 09:40:00,57.75,57.81,57.69,57.72,41065.0,51.7283,51.782,51.6745,51.7014,41065.0
2016-07-21 09:45:00,57.73,57.81,57.73,57.76,35586.0,51.7104,51.782,51.7104,51.7372,35586.0
2016-07-21 09:50:00,57.76,57.76,57.63,57.66,54120.0,51.7372,51.7372,51.6208,51.6477,54120.0
2016-07-21 09:55:00,57.66,57.67,57.51,57.53,39629.0,51.6477,51.6566,51.5133,51.5312,39629.0
2016-07-21 10:00:00,57.53,57.56,57.5,57.55,64002.0,51.5312,51.5581,51.5043,51.5491,64002.0
2016-07-21 10:05:00,57.55,57.6,57.53,57.55,68585.0,51.5491,51.5939,51.5312,51.5491,68585.0
2016-07-21 10:10:00,57.54,57.58,57.53,57.54,48288.0,51.5402,51.576,51.5312,51.5402,48288.0
2016-07-21 10:15:00,57.54,57.54,57.48,57.49,42505.0,51.5402,51.5402,51.4864,51.4954,42505.0
2016-07-21 10:20:00,57.49,57.5,57.44,57.48,49677.0,51.4954,51.5043,51.4506,51.4864,49677.0
2016-07-21 10:25:00,57.48,57.49,57.42,57.45,32694.0,51.4864,51.4954,51.4327,51.4596,32694.0
2016-07-21 10:30:00,57.46,57.51,57.44,57.48,43890.0,51.4685,51.5133,51.4506,51.4864,43890.0
2016-07-21 10:35:00,57.47,57.5,57.44,57.44,36199.0,51.4775,51.5043,51.4506,51.4506,36199.0
2016-07-21 10:40:00,57.45,57.48,57.43,57.44,103849.0,51.4596,51.4864,51.4416,51.4506,103849.0
2016-07-21 10:45:00,57.44,57.45,57.37,57.41,62991.0,51.4506,51.4596,51.3879,51.4237,62991.0
2016-07-21 10:50:00,57.42,57.44,57.35,57.4,94747.0,51.4327,51.4506,51.37,51.4148,94747.0
2016-07-21 10:55:00,57.4,57.47,57.39,57.45,30869.0,51.4148,51.4775,51.4058,51.4596,30869.0
2016-07-21 11:00:00,57.45,57.46,57.4,57.45,42615.0,51.4596,51.4685,51.4148,51.4596,42615.0
2016-07-21 11:05:00,57.45,57.48,57.42,57.43,59867.0,51.4596,51.4864,51.4327,51.4416,59867.0
2016-07-21 11:10:00,57.42,57.43,57.4,57.4,48536.0,51.4327,51.4416,51.4148,51.4148,48536.0
2016-07-21 11:15:00,57.4,57.44,57.39,57.44,40498.0,51.4148,51.4506,51.4058,51.4506,40498.0
2016-07-21 11:20:00,57.45,57.45,57.37,57.37,51648.0,51.4596,51.4596,51.3879,51.3879,51648.0
2016-07-21 11:25:00,57.37,57.41,57.37,57.4,94344.0,51.3879,51.4237,51.3879,51.4148,94344.0
2016-07-21 11:30:00,57.4,57.4,57.33,57.34,46813.0,51.4148,51.4148,51.3521,51.361,46813.0
2016-07-21 11:35:00,57.32,57.32,57.24,57.27,52190.0,51.3431,51.3431,51.2715,51.2983,52190.0
2016-07-21 11:40:00,57.27,57.27,57.19,57.23,43652.0,51.2983,51.2983,51.2267,51.2625,43652.0
2016-07-21 11:45:00,57.22,57.22,57.08,57.09,166721.0,51.2535,51.2535,51.1281,51.1371,166721.0
2016-07-21 11:50:00,57.08,57.09,56.95,57.06,238514.0,51.1281,51.1371,51.0117,51.1102,238514.0
2016-07-21 11:55:00,57.07,57.2,57.06,57.19,78265.0,51.1192,51.2356,51.1102,51.2267,78265.0
2016-07-21 12:00:00,57.19,57.2,57.17,57.19,43091.0,51.2267,51.2356,51.2088,51.2267,43091.0
2016-07-21 12:05:00,57.2,57.26,57.19,57.26,68525.0,51.2356,51.2894,51.2267,51.2894,68525.0
2016-07-21 12:10:00,57.26,57.26,57.17,57.2,226418.0,51.2894,51.2894,51.2088,51.2356,226418.0
2016-07-21 12:15:00,57.2,57.23,57.18,57.23,51568.0,51.2356,51.2625,51.2177,51.2625,51568.0
2016-07-21 12:20:00,57.22,57.23,57.17,57.2,41071.0,51.2535,51.2625,51.2088,51.2356,41071.0
2016-07-21 12:25:00,57.21,57.25,57.18,57.23,56963.0,51.2446,51.2804,51.2177,51.2625,56963.0
2016-07-21 12:30:00,57.22,57.24,57.18,57.19,40784.0,51.2535,51.2715,51.2177,51.2267,40784.0
2016-07-21 12:35:00,57.18,57.21,57.16,57.19,53338.0,51.2177,51.2446,51.1998,51.2267,53338.0
2016-07-21 12:40:00,57.19,57.2,57.16,57.17,40849.0,51.2267,51.2356,51.1998,51.2088,40849.0
2016-07-21 12:45:00,57.17,57.19,57.17,57.19,17015.0,51.2088,51.2267,51.2088,51.2267,17015.0
2016-07-21 12:50:00,57.19,57.19,57.08,57.1,94523.0,51.2267,51.2267,51.1281,51.146,94523.0
2016-07-21 12:55:00,57.1,57.1,57.07,57.08,57998.0,51.146,51.146,51.1192,51.1281,57998.0
2016-07-21 13:00:00,57.08,57.08,57.02,57.03,72266.0,51.1281,51.1281,51.0744,51.0833,72266.0
2016-07-21 13:05:00,57.04,57.04,56.98,57.0,119275.0,51.0923,51.0923,51.0386,51.0565,119275.0
2016-07-21 13:10:00,57.0,57.0,56.98,56.98,76064.0,51.0565,51.0565,51.0386,51.0386,76064.0
2016-07-21 13:15:00,56.99,56.99,56.95,56.96,105068.0,51.0475,51.0475,51.0117,51.0206,105068.0
2016-07-21 13:20:00,56.96,57.01,56.95,56.99,86909.0,51.0206,51.0654,51.0117,51.0475,86909.0
2016-07-21 13:25:00,56.99,57.0,56.93,56.94,101239.0,51.0475,51.0565,50.9938,51.0027,101239.0
2016-07-21 13:30:00,56.95,56.95,56.89,56.93,129251.0,51.0117,51.0117,50.9579,50.9938,129251.0
2016-07-21 13:35:00,56.93,56.96,56.92,56.95,29401.0,50.9938,51.0206,50.9848,51.0117,29401.0
2016-07-21 13:40:00,56.96,56.96,56.82,56.82,118443.0,51.0206,51.0206,50.8952,50.8952,118443.0
2016-07-21 13:45:00,56.82,56.84,56.72,56.75,185496.0,50.8952,50.9132,50.8057,50.8325,185496.0
2016-07-21 13:50:00,56.75,56.78,56.73,56.76,84397.0,50.8325,50.8594,50.8146,50.8415,84397.0
2016-07-21 13:55:00,56.76,56.79,56.66,56.7,158803.0,50.8415,50.8684,50.7519,50.7878,158803.0
2016-07-21 14:00:00,56.7,56.72,56.68,56.7,131928.0,50.7878,50.8057,50.7698,50.7878,131928.0
2016-07-21 14:05:00,56.7,56.71,56.65,56.66,126753.0,50.7878,50.7967,50.743,50.7519,126753.0
2016-07-21 14:10:00,56.66,56.67,56.57,56.59,130748.0,50.7519,50.7609,50.6713,50.6892,130748.0
2016-07-21 14:15:00,56.59,56.69,56.59,56.69,73187.0,50.6892,50.7788,50.6892,50.7788,73187.0
2016-07-21 14:20:00,56.7,56.79,56.69,56.79,64417.0,50.7878,50.8684,50.7788,50.8684,64417.0
2016-07-21 14:25:00,56.78,56.84,56.78,56.84,64065.0,50.8594,50.9132,50.8594,50.9132,64065.0
2016-07-21 14:30:00,56.84,56.88,56.81,56.88,84931.0,50.9132,50.949,50.8863,50.949,84931.0
2016-07-21 14:35:00,56.88,56.91,56.87,56.91,51277.0,50.949,50.9759,50.94,50.9759,51277.0
2016-07-21 14:40:00,56.92,56.94,56.85,56.89,80088.0,50.9848,51.0027,50.9221,50.9579,80088.0
2016-07-21 14:45:00,56.89,56.95,56.87,56.94,57930.0,50.9579,51.0117,50.94,51.0027,57930.0
2016-07-21 14:50:00,56.95,56.95,56.93,56.94,46901.0,51.0117,51.0117,50.9938,51.0027,46901.0
2016-07-21 14:55:00,56.94,56.96,56.92,56.93,72173.0,51.0027,51.0206,50.9848,50.9938,72173.0
2016-07-21 15:00:00,56.93,56.95,56.89,56.89,60798.0,50.9938,51.0117,50.9579,50.9579,60798.0
2016-07-21 15:05:00,56.89,56.92,56.82,56.82,71543.0,50.9579,50.9848,50.8952,50.8952,71543.0
2016-07-21 15:10:00,56.82,56.89,56.82,56.87,62400.0,50.8952,50.9579,50.8952,50.94,62400.0
2016-07-21 15:15:00,56.86,56.9,56.86,56.9,65780.0,50.9311,50.9669,50.9311,50.9669,65780.0
2016-07-21 15:20:00,56.9,56.93,56.9,56.93,75562.0,50.9669,50.9938,50.9669,50.9938,75562.0
2016-07-21 15:25:00,56.93,56.95,56.92,56.95,83089.0,50.9938,51.0117,50.9848,51.0117,83089.0
2016-07-21 15:30:00,56.95,56.95,56.9,56.94,155006.0,51.0117,51.0117,50.9669,51.0027,155006.0
2016-07-21 15:35:00,56.94,56.95,56.88,56.89,76269.0,51.0027,51.0117,50.949,50.9579,76269.0
2016-07-21 15:40:00,56.89,56.93,56.87,56.88,127563.0,50.9579,50.9938,50.94,50.949,127563.0
2016-07-21 15:45:00,56.88,56.95,56.88,56.94,137358.0,50.949,51.0117,50.949,51.0027,137358.0
2016-07-21 15:50:00,56.95,56.95,56.92,56.94,155097.0,51.0117,51.0117,50.9848,51.0027,155097.0
2016-07-21 15:55:00,56.94,57.03,56.93,57.02,448601.0,51.0027,51.0833,50.9938,51.0744,448601.0
2016-07-22 09:30:00,56.82,56.83,56.58,56.68,315753.0,50.8952,50.9042,50.6803,50.7698,315753.0
2016-07-22 09:35:00,56.7,56.83,56.56,56.81,157745.0,50.7878,50.9042,50.6624,50.8863,157745.0
2016-07-22 09:40:00,56.81,56.85,56.69,56.71,134887.0,50.8863,50.9221,50.7788,50.7967,134887.0
2016-07-22 09:45:00,56.7,56.74,56.65,56.66,129306.0,50.7878,50.8236,50.743,50.7519,129306.0
2016-07-22 09:50:00,56.66,56.71,56.56,56.57,109652.0,50.7519,50.7967,50.6624,50.6713,109652.0
2016-07-22 09:55:00,56.56,56.61,56.46,56.61,265602.0,50.6624,50.7071,50.5728,50.7071,265602.0
2016-07-22 10:00:00,56.61,56.65,56.5,56.53,125150.0,50.7071,50.743,50.6086,50.6355,125150.0
2016-07-22 10:05:00,56.54,56.6,56.42,56.46,292553.0,50.6444,50.6982,50.537,50.5728,292553.0
2016-07-22 10:10:00,56.45,56.56,56.43,56.52,135819.0,50.5638,50.6624,50.5459,50.6265,135819.0
2016-07-22 10:15:00,56.53,56.58,56.5,56.52,64161.0,50.6355,50.6803,50.6086,50.6265,64161.0
2016-07-22 10:20:00,56.53,56.56,56.5,56.51,88241.0,50.6355,50.6624,50.6086,50.6176,88241.0
2016-07-22 10:25:00,56.52,56.53,56.5,56.51,50936.0,50.6265,50.6355,50.6086,50.6176,50936.0
2016-07-22 10:30:00,56.51,56.54,56.47,56.5,132009.0,50.6176,50.6444,50.5817,50.6086,132009.0
2016-07-22 10:35:00,56.5,56.55,56.48,56.52,104394.0,50.6086,50.6534,50.5907,50.6265,104394.0
2016-07-22 10:40:00,56.52,56.53,56.49,56.49,91553.0,50.6265,50.6355,50.5997,50.5997,91553.0
2016-07-22 10:45:00,56.5,56.5,56.44,56.44,84776.0,50.6086,50.6086,50.5549,50.5549,84776.0
2016-07-22 10:50:00,56.45,56.47,56.43,56.44,184559.0,50.5638,50.5817,50.5459,50.5549,184559.0
2016-07-22 10:55:00,56.44,56.47,56.43,56.47,83450.0,50.5549,50.5817,50.5459,50.5817,83450.0
2016-07-22 11:00:00,56.47,56.54,56.46,56.54,114540.0,50.5817,50.6444,50.5728,50.6444,114540.0
2016-07-22 11:05:00,56.54,56.68,56.53,56.67,83748.0,50.6444,50.7698,50.6355,50.7609,83748.0
2016-07-22 11:10:00,56.67,56.68,56.62,56.62,49718.0,50.7609,50.7698,50.7161,50.7161,49718.0
2016-07-22 11:15:00,56.63,56.63,56.51,56.51,98203.0,50.7251,50.7251,50.6176,50.6176,98203.0
2016-07-22 11:20:00,56.52,56.58,56.51,56.57,83050.0,50.6265,50.6803,50.6176,50.6713,83050.0
2016-07-22 11:25:00,56.57,56.64,56.54,56.63,94209.0,50.6713,50.734,50.6444,50.7251,94209.0
2016-07-22 11:30:00,56.62,56.62,56.58,56.6,63124.0,50.7161,50.7161,50.6803,50.6982,63124.0
2016-07-22 11:35:00,56.6,56.66,56.59,56.66,93165.0,50.6982,50.7519,50.6892,50.7519,93165.0
2016-07-22 11:40:00,56.66,56.69,56.64,56.68,389808.0,50.7519,50.7788,50.734,50.7698,389808.0
2016-07-22 11:45:00,56.68,56.75,56.66,56.72,133389.0,50.7698,50.8325,50.7519,50.8057,133389.0
2016-07-22 11:50:00,56.72,56.8,56.72,56.8,125875.0,50.8057,50.8773,50.8057,50.8773,125875.0
2016-07-22 11:55:00,56.8,56.83,56.77,56.82,88668.0,50.8773,50.9042,50.8505,50.8952,88668.0
2016-07-22 12:00:00,56.81,56.85,56.8,56.84,61581.0,50.8863,50.9221,50.8773,50.9132,61581.0
2016-07-22 12:05:00,56.85,56.86,56.78,56.78,55733.0,50.9221,50.9311,50.8594,50.8594,55733.0
2016-07-22 12:10:00,56.79,56.82,56.78,56.8,59619.0,50.8684,50.8952,50.8594,50.8773,59619.0
2016-07-22 12:15:00,56.81,56.82,56.79,56.82,44468.0,50.8863,50.8952,50.8684,50.8952,44468.0
2016-07-22 12:20:00,56.82,56.82,56.78,56.79,66544.0,50.8952,50.8952,50.8594,50.8684,66544.0
2016-07-22 12:25:00,56.79,56.83,56.78,56.82,71943.0,50.8684,50.9042,50.8594,50.8952,71943.0
2016-07-22 12:30:00,56.81,56.82,56.77,56.78,27281.0,50.8863,50.8952,50.8505,50.8594,27281.0
2016-07-22 12:35:00,56.77,56.79,56.75,56.78,61480.0,50.8505,50.8684,50.8325,50.8594,61480.0
2016-07-22 12:40:00,56.78,56.78,56.73,56.75,47290.0,50.8594,50.8594,50.8146,50.8325,47290.0
2016-07-22 12:45:00,56.75,56.76,56.73,56.76,61187.0,50.8325,50.8415,50.8146,50.8415,61187.0
2016-07-22 12:50:00,56.75,56.79,56.73,56.74,58583.0,50.8325,50.8684,50.8146,50.8236,58583.0
2016-07-22 12:55:00,56.75,56.79,56.75,56.77,30544.0,50.8325,50.8684,50.8325,50.8505,30544.0
2016-07-22 13:00:00,56.77,56.78,56.74,56.78,19737.0,50.8505,50.8594,50.8236,50.8594,19737.0
2016-07-22 13:05:00,56.78,56.79,56.77,56.78,35650.0,50.8594,50.8684,50.8505,50.8594,35650.0
2016-07-22 13:10:00,56.77,56.81,56.77,56.8,93117.0,50.8505,50.8863,50.8505,50.8773,93117.0
2016-07-22 13:15:00,56.8,56.85,56.8,56.84,32785.0,50.8773,50.9221,50.8773,50.9132,32785.0
2016-07-22 13:20:00,56.85,56.85,56.82,56.83,33503.0,50.9221,50.9221,50.8952,50.9042,33503.0
2016-07-22 13:25:00,56.82,56.85,56.8,56.85,42089.0,50.8952,50.9221,50.8773,50.9221,42089.0
2016-07-22 13:30:00,56.85,56.89,56.84,56.88,50341.0,50.9221,50.9579,50.9132,50.949,50341.0
2016-07-22 13:35:00,56.89,56.89,56.81,56.81,88789.0,50.9579,50.9579,50.8863,50.8863,88789.0
2016-07-22 13:40:00,56.82,56.84,56.8,56.8,45938.0,50.8952,50.9132,50.8773,50.8773,45938.0
2016-07-22 13:45:00,56.81,56.86,56.79,56.86,41045.0,50.8863,50.9311,50.8684,50.9311,41045.0
2016-07-22 13:50:00,56.86,56.87,56.85,56.87,29867.0,50.9311,50.94,50.9221,50.94,29867.0
2016-07-22 13:55:00,56.87,56.89,56.86,56.86,64580.0,50.94,50.9579,50.9311,50.9311,64580.0
2016-07-22 14:00:00,56.86,56.93,56.85,56.91,60590.0,50.9311,50.9938,50.9221,50.9759,60590.0
2016-07-22 14:05:00,56.91,56.93,56.89,56.92,61646.0,50.9759,50.9938,50.9579,50.9848,61646.0
2016-07-22 14:10:00,56.91,56.94,56.9,56.92,39274.0,50.9759,51.0027,50.9669,50.9848,39274.0
2016-07-22 14:15:00,56.92,56.93,56.91,56.91,25495.0,50.9848,50.9938,50.9759,50.9759,25495.0
2016-07-22 14:20:00,56.92,56.93,56.91,56.91,31921.0,50.9848,50.9938,50.9759,50.9759,31921.0
2016-07-22 14:25:00,56.91,56.93,56.89,56.9,30361.0,50.9759,50.9938,50.9579,50.9669,30361.0
2016-07-22 14:30:00,56.9,56.9,56.88,56.89,69385.0,50.9669,50.9669,50.949,50.9579,69385.0
2016-07-22 14:35:00,56.88,56.96,56.88,56.95,91947.0,50.949,51.0206,50.949,51.0117,91947.0
2016-07-22 14:40:00,56.95,56.96,56.94,56.95,76214.0,51.0117,51.0206,51.0027,51.0117,76214.0
2016-07-22 14:45:00,56.95,56.95,56.91,56.92,42467.0,51.0117,51.0117,50.9759,50.9848,42467.0
2016-07-22 14:50:00,56.92,56.93,56.9,56.9,44138.0,50.9848,50.9938,50.9669,50.9669,44138.0
2016-07-22 14:55:00,56.91,56.92,56.89,56.92,55252.0,50.9759,50.9848,50.9579,50.9848,55252.0
2016-07-22 15:00:00,56.91,56.92,56.88,56.89,19125.0,50.9759,50.9848,50.949,50.9579,19125.0
2016-07-22 15:05:00,56.88,56.89,56.81,56.82,76093.0,50.949,50.9579,50.8863,50.8952,76093.0
2016-07-22 15:10:00,56.81,56.83,56.76,56.76,66068.0,50.8863,50.9042,50.8415,50.8415,66068.0
2016-07-22 15:15:00,56.77,56.78,56.74,56.76,98272.0,50.8505,50.8594,50.8236,50.8415,98272.0
2016-07-22 15:20:00,56.76,56.8,56.75,56.77,95727.0,50.8415,50.8773,50.8325,50.8505,95727.0
2016-07-22 15:25:00,56.77,56.77,56.72,56.74,61571.0,50.8505,50.8505,50.8057,50.8236,61571.0
2016-07-22 15:30:00,56.73,56.77,56.72,56.73,138774.0,50.8146,50.8505,50.8057,50.8146,138774.0
2016-07-22 15:35:00,56.73,56.81,56.72,56.8,112425.0,50.8146,50.8863,50.8057,50.8773,112425.0
2016-07-22 15:40:00,56.8,56.83,56.78,56.78,134896.0,50.8773,50.9042,50.8594,50.8594,134896.0
2016-07-22 15:45:00,56.79,56.85,56.78,56.81,236360.0,50.8684,50.9221,50.8594,50.8863,236360.0
2016-07-22 15:50:00,56.81,56.83,56.7,56.72,291341.0,50.8863,50.9042,50.7878,50.8057,291341.0
2016-07-22 15:55:00,56.73,56.74,56.69,56.72,484160.0,50.8146,50.8236,50.7788,50.8057,484160.0
2016-07-25 09:30:00,56.87,56.9,56.66,56.71,145834.0,50.94,50.9669,50.7519,50.7967,145834.0
2016-07-25 09:35:00,56.72,56.77,56.65,56.72,110116.0,50.8057,50.8505,50.743,50.8057,110116.0
2016-07-25 09:40:00,56.71,56.74,56.65,56.7,67343.0,50.7967,50.8236,50.743,50.7878,67343.0
2016-07-25 09:45:00,56.7,56.71,56.62,56.63,121003.0,50.7878,50.7967,50.7161,50.7251,121003.0
2016-07-25 09:50:00,56.64,56.65,56.57,56.63,88679.0,50.734,50.743,50.6713,50.7251,88679.0
2016-07-25 09:55:00,56.62,56.66,56.54,56.55,100598.0,50.7161,50.7519,50.6444,50.6534,100598.0
2016-07-25 10:00:00,56.54,56.67,56.53,56.65,102053.0,50.6444,50.7609,50.6355,50.743,102053.0
2016-07-25 10:05:00,56.66,56.66,56.56,56.57,137933.0,50.7519,50.7519,50.6624,50.6713,137933.0
2016-07-25 10:10:00,56.56,56.59,56.5,56.51,82684.0,50.6624,50.6892,50.6086,50.6176,82684.0
2016-07-25 10:15:00,56.5,56.57,56.46,56.57,84850.0,50.6086,50.6713,50.5728,50.6713,84850.0
2016-07-25 10:20:00,56.57,56.63,56.55,56.63,133846.0,50.6713,50.7251,50.6534,50.7251,133846.0
2016-07-25 10:25:00,56.63,56.72,56.62,56.7,64889.0,50.7251,50.8057,50.7161,50.7878,64889.0
2016-07-25 10:30:00,56.7,56.72,56.64,56.69,59149.0,50.7878,50.8057,50.734,50.7788,59149.0
2016-07-25 10:35:00,56.68,56.74,56.65,56.7,133327.0,50.7698,50.8236,50.743,50.7878,133327.0
2016-07-25 10:40:00,56.69,56.73,56.63,56.66,47625.0,50.7788,50.8146,50.7251,50.7519,47625.0
2016-07-25 10:45:00,56.65,56.71,56.64,56.66,49740.0,50.743,50.7967,50.734,50.7519,49740.0
2016-07-25 10:50:00,56.65,56.68,56.63,56.66,75842.0,50.743,50.7698,50.7251,50.7519,75842.0
2016-07-25 10:55:00,56.66,56.71,56.64,56.71,91087.0,50.7519,50.7967,50.734,50.7967,91087.0
2016-07-25 11:00:00,56.7,56.7,56.65,56.65,67112.0,50.7878,50.7878,50.743,50.743,67112.0
2016-07-25 11:05:00,56.66,56.68,56.64,56.68,69024.0,50.7519,50.7698,50.734,50.7698,69024.0
2016-07-25 11:10:00,56.68,56.77,56.67,56.77,39676.0,50.7698,50.8505,50.7609,50.8505,39676.0
2016-07-25 11:15:00,56.76,56.77,56.74,56.77,67920.0,50.8415,50.8505,50.8236,50.8505,67920.0
2016-07-25 11:20:00,56.76,56.77,56.71,56.75,93796.0,50.8415,50.8505,50.7967,50.8325,93796.0
2016-07-25 11:25:00,56.75,56.77,56.7,56.72,79829.0,50.8325,50.8505,50.7878,50.8057,79829.0
2016-07-25 11:30:00,56.72,56.77,56.66,56.77,58279.0,50.8057,50.8505,50.7519,50.8505,58279.0
2016-07-25 11:35:00,56.76,56.79,56.75,56.79,39345.0,50.8415,50.8684,50.8325,50.8684,39345.0
2016-07-25 11:40:00,56.78,56.81,56.77,56.81,77832.0,50.8594,50.8863,50.8505,50.8863,77832.0
2016-07-25 11:45:00,56.8,56.86,56.79,56.83,70564.0,50.8773,50.9311,50.8684,50.9042,70564.0
2016-07-25 11:50:00,56.83,56.87,56.81,56.86,50822.0,50.9042,50.94,50.8863,50.9311,50822.0
2016-07-25 11:55:00,56.85,56.86,56.82,56.84,56048.0,50.9221,50.9311,50.8952,50.9132,56048.0
2016-07-25 12:00:00,56.84,56.86,56.8,56.8,62430.0,50.9132,50.9311,50.8773,50.8773,62430.0
2016-07-25 12:05:00,56.8,56.85,56.79,56.83,59151.0,50.8773,50.9221,50.8684,50.9042,59151.0
2016-07-25 12:10:00,56.83,56.84,56.8,56.83,51070.0,50.9042,50.9132,50.8773,50.9042,51070.0
2016-07-25 12:15:00,56.83,56.83,56.8,56.8,153665.0,50.9042,50.9042,50.8773,50.8773,153665.0
2016-07-25 12:20:00,56.81,56.9,56.8,56.84,72035.0,50.8863,50.9669,50.8773,50.9132,72035.0
2016-07-25 12:25:00,56.84,56.87,56.82,56.86,51656.0,50.9132,50.94,50.8952,50.9311,51656.0
2016-07-25 12:30:00,56.86,56.87,56.84,56.85,25618.0,50.9311,50.94,50.9132,50.9221,25618.0
2016-07-25 12:35:00,56.85,56.88,56.83,56.87,28726.0,50.9221,50.949,50.9042,50.94,28726.0
2016-07-25 12:40:00,56.86,56.9,56.86,56.87,26173.0,50.9311,50.9669,50.9311,50.94,26173.0
2016-07-25 12:45:00,56.87,56.92,56.86,56.92,20591.0,50.94,50.9848,50.9311,50.9848,20591.0
2016-07-25 12:50:00,56.93,56.94,56.89,56.91,45905.0,50.9938,51.0027,50.9579,50.9759,45905.0
2016-07-25 12:55:00,56.92,56.93,56.89,56.9,27749.0,50.9848,50.9938,50.9579,50.9669,27749.0
2016-07-25 13:00:00,56.9,56.9,56.87,56.88,35359.0,50.9669,50.9669,50.94,50.949,35359.0
2016-07-25 13:05:00,56.87,56.89,56.86,56.87,45218.0,50.94,50.9579,50.9311,50.94,45218.0
2016-07-25 13:10:00,56.88,56.88,56.83,56.83,69940.0,50.949,50.949,50.9042,50.9042,69940.0
2016-07-25 13:15:00,56.83,56.92,56.83,56.92,69481.0,50.9042,50.9848,50.9042,50.9848,69481.0
2016-07-25 13:20:00,56.91,56.92,56.91,56.91,13879.0,50.9759,50.9848,50.9759,50.9759,13879.0
2016-07-25 13:25:00,56.92,56.95,56.91,56.94,203127.0,50.9848,51.0117,50.9759,51.0027,203127.0
2016-07-25 13:30:00,56.94,56.98,56.93,56.96,67921.0,51.0027,51.0386,50.9938,51.0206,67921.0
2016-07-25 13:35:00,56.96,57.06,56.96,57.05,177379.0,51.0206,51.1102,51.0206,51.1013,177379.0
2016-07-25 13:40:00,57.06,57.09,57.04,57.08,62009.0,51.1102,51.1371,51.0923,51.1281,62009.0
2016-07-25 13:45:00,57.09,57.09,57.02,57.03,49612.0,51.1371,51.1371,51.0744,51.0833,49612.0
2016-07-25 13:50:00,57.04,57.06,57.02,57.05,31425.0,51.0923,51.1102,51.0744,51.1013,31425.0
2016-07-25 13:55:00,57.05,57.06,57.04,57.05,31525.0,51.1013,51.1102,51.0923,51.1013,31525.0
2016-07-25 14:00:00,57.05,57.12,57.05,57.11,66110.0,51.1013,51.164,51.1013,51.155,66110.0
2016-07-25 14:05:00,57.11,57.13,57.08,57.12,58689.0,51.155,51.1729,51.1281,51.164,58689.0
2016-07-25 14:10:00,57.12,57.14,57.09,57.09,84514.0,51.164,51.1819,51.1371,51.1371,84514.0
2016-07-25 14:15:00,57.09,57.11,57.08,57.09,214587.0,51.1371,51.155,51.1281,51.1371,214587.0
2016-07-25 14:20:00,57.1,57.11,57.08,57.09,60346.0,51.146,51.155,51.1281,51.1371,60346.0
2016-07-25 14:25:00,57.09,57.13,57.08,57.13,50466.0,51.1371,51.1729,51.1281,51.1729,50466.0
2016-07-25 14:30:00,57.12,57.14,57.09,57.09,44043.0,51.164,51.1819,51.1371,51.1371,44043.0
2016-07-25 14:35:00,57.09,57.11,57.08,57.09,106902.0,51.1371,51.155,51.1281,51.1371,106902.0
2016-07-25 14:40:00,57.09,57.11,57.08,57.1,66734.0,51.1371,51.155,51.1281,51.146,66734.0
2016-07-25 14:45:00,57.09,57.14,57.08,57.13,47073.0,51.1371,51.1819,51.1281,51.1729,47073.0
2016-07-25 14:50:00,57.13,57.14,57.09,57.09,49774.0,51.1729,51.1819,51.1371,51.1371,49774.0
2016-07-25 14:55:00,57.09,57.1,57.08,57.09,42961.0,51.1371,51.146,51.1281,51.1371,42961.0
2016-07-25 15:00:00,57.1,57.12,57.09,57.1,32371.0,51.146,51.164,51.1371,51.146,32371.0
2016-07-25 15:05:00,57.09,57.11,57.07,57.08,48599.0,51.1371,51.155,51.1192,51.1281,48599.0
2016-07-25 15:10:00,57.07,57.11,57.07,57.1,48511.0,51.1192,51.155,51.1192,51.146,48511.0
2016-07-25 15:15:00,57.1,57.11,57.03,57.03,79903.0,51.146,51.155,51.0833,51.0833,79903.0
2016-07-25 15:20:00,57.03,57.07,57.02,57.05,66535.0,51.0833,51.1192,51.0744,51.1013,66535.0
2016-07-25 15:25:00,57.06,57.08,57.05,57.06,44902.0,51.1102,51.1281,51.1013,51.1102,44902.0
2016-07-25 15:30:00,57.07,57.1,57.04,57.1,85870.0,51.1192,51.146,51.0923,51.146,85870.0
2016-07-25 15:35:00,57.1,57.1,57.07,57.07,46819.0,51.146,51.146,51.1192,51.1192,46819.0
2016-07-25 15:40:00,57.07,57.09,57.06,57.06,136055.0,51.1192,51.1371,51.1102,51.1102,136055.0
2016-07-25 15:45:00,57.06,57.07,57.03,57.07,155254.0,51.1102,51.1192,51.0833,51.1192,155254.0
2016-07-25 15:50:00,57.07,57.07,57.05,57.05,120641.0,51.1192,51.1192,51.1013,51.1013,120641.0
2016-07-25 15:55:00,57.05,57.15,57.05,57.15,550008.0,51.1013,51.1908,51.1013,51.1908,550008.0
2016-07-26 09:30:00,57.2,57.52,57.06,57.47,294975.0,51.2356,51.5223,51.1102,51.4775,294975.0
2016-07-26 09:35:00,57.44,57.75,57.44,57.74,219843.0,51.4506,51.7283,51.4506,51.7193,219843.0
2016-07-26 09:40:00,57.75,57.83,57.66,57.82,179383.0,51.7283,51.7999,51.6477,51.791,179383.0
2016-07-26 09:45:00,57.82,57.87,57.76,57.81,114762.0,51.791,51.8358,51.7372,51.782,114762.0
2016-07-26 09:50:00,57.81,57.82,57.55,57.58,101960.0,51.782,51.791,51.5491,51.576,101960.0
2016-07-26 09:55:00,57.57,57.62,57.52,57.53,81501.0,51.567,51.6118,51.5223,51.5312,81501.0
2016-07-26 10:00:00,57.53,57.62,57.36,57.38,96350.0,51.5312,51.6118,51.3789,51.3969,96350.0
2016-07-26 10:05:00,57.38,57.46,57.33,57.45,101639.0,51.3969,51.4685,51.3521,51.4596,101639.0
2016-07-26 10:10:00,57.45,57.46,57.38,57.4,100678.0,51.4596,51.4685,51.3969,51.4148,100678.0
2016-07-26 10:15:00,57.4,57.45,57.38,57.44,62300.0,51.4148,51.4596,51.3969,51.4506,62300.0
2016-07-26 10:20:00,57.44,57.47,57.4,57.43,65242.0,51.4506,51.4775,51.4148,51.4416,65242.0
2016-07-26 10:25:00,57.43,57.48,57.39,57.39,30944.0,51.4416,51.4864,51.4058,51.4058,30944.0
2016-07-26 10:30:00,57.39,57.41,57.36,57.38,102158.0,51.4058,51.4237,51.3789,51.3969,102158.0
2016-07-26 10:35:00,57.37,57.42,57.36,57.42,68489.0,51.3879,51.4327,51.3789,51.4327,68489.0
2016-07-26 10:40:00,57.43,57.43,57.33,57.33,75560.0,51.4416,51.4416,51.3521,51.3521,75560.0
2016-07-26 10:45:00,57.33,57.34,57.23,57.24,52877.0,51.3521,51.361,51.2625,51.2715,52877.0
2016-07-26 10:50:00,57.23,57.23,57.02,57.03,60852.0,51.2625,51.2625,51.0744,51.0833,60852.0
2016-07-26 10:55:00,57.02,57.03,56.92,56.92,168195.0,51.0744,51.0833,50.9848,50.9848,168195.0
2016-07-26 11:00:00,56.92,56.97,56.85,56.91,151649.0,50.9848,51.0296,50.9221,50.9759,151649.0
2016-07-26 11:05:00,56.9,56.93,56.82,56.87,87375.0,50.9669,50.9938,50.8952,50.94,87375.0
2016-07-26 11:10:00,56.88,56.9,56.82,56.86,81244.0,50.949,50.9669,50.8952,50.9311,81244.0
2016-07-26 11:15:00,56.86,56.94,56.85,56.91,78648.0,50.9311,51.0027,50.9221,50.9759,78648.0
2016-07-26 11:20:00,56.91,56.95,56.9,56.91,64076.0,50.9759,51.0117,50.9669,50.9759,64076.0
2016-07-26 11:25:00,56.91,56.94,56.85,56.86,49690.0,50.9759,51.0027,50.9221,50.9311,49690.0
2016-07-26 11:30:00,56.87,56.91,56.86,56.86,41754.0,50.94,50.9759,50.9311,50.9311,41754.0
2016-07-26 11:35:00,56.86,56.91,56.85,56.87,33207.0,50.9311,50.9759,50.9221,50.94,33207.0
2016-07-26 11:40:00,56.87,56.97,56.85,56.95,112726.0,50.94,51.0296,50.9221,51.0117,112726.0
2016-07-26 11:45:00,56.96,56.96,56.9,56.9,56474.0,51.0206,51.0206,50.9669,50.9669,56474.0
2016-07-26 11:50:00,56.9,56.98,56.9,56.97,67510.0,50.9669,51.0386,50.9669,51.0296,67510.0
2016-07-26 11:55:00,56.97,57.0,56.96,56.98,71526.0,51.0296,51.0565,51.0206,51.0386,71526.0
2016-07-26 12:00:00,56.98,57.01,56.94,56.95,49285.0,51.0386,51.0654,51.0027,51.0117,49285.0
2016-07-26 12:05:00,56.95,56.98,56.91,56.92,35179.0,51.0117,51.0386,50.9759,50.9848,35179.0
2016-07-26 12:10:00,56.92,56.93,56.84,56.86,35034.0,50.9848,50.9938,50.9132,50.9311,35034.0
2016-07-26 12:15:00,56.86,56.86,56.8,56.81,92746.0,50.9311,50.9311,50.8773,50.8863,92746.0
2016-07-26 12:20:00,56.81,56.91,56.81,56.86,81562.0,50.8863,50.9759,50.8863,50.9311,81562.0
2016-07-26 12:25:00,56.86,56.87,56.81,56.82,42321.0,50.9311,50.94,50.8863,50.8952,42321.0
2016-07-26 12:30:00,56.81,56.82,56.78,56.8,45663.0,50.8863,50.8952,50.8594,50.8773,45663.0
2016-07-26 12:35:00,56.8,56.83,56.77,56.83,77945.0,50.8773,50.9042,50.8505,50.9042,77945.0
2016-07-26 12:40:00,56.83,56.84,56.8,56.84,67422.0,50.9042,50.9132,50.8773,50.9132,67422.0
2016-07-26 12:45:00,56.84,56.84,56.78,56.79,66827.0,50.9132,50.9132,50.8594,50.8684,66827.0
2016-07-26 12:50:00,56.79,56.81,56.76,56.77,117184.0,50.8684,50.8863,50.8415,50.8505,117184.0
2016-07-26 12:55:00,56.76,56.77,56.66,56.68,160786.0,50.8415,50.8505,50.7519,50.7698,160786.0
2016-07-26 13:00:00,56.68,56.69,56.65,56.66,51390.0,50.7698,50.7788,50.743,50.7519,51390.0
2016-07-26 13:05:00,56.65,56.66,56.55,56.58,142907.0,50.743,50.7519,50.6534,50.6803,142907.0
2016-07-26 13:10:00,56.58,56.6,56.55,56.55,47932.0,50.6803,50.6982,50.6534,50.6534,47932.0
2016-07-26 13:15:00,56.55,56.57,56.54,56.54,52745.0,50.6534,50.6713,50.6444,50.6444,52745.0
2016-07-26 13:20:00,56.54,56.54,56.42,56.43,63354.0,50.6444,50.6444,50.537,50.5459,63354.0
2016-07-26 13:25:00,56.44,56.47,56.42,56.43,46130.0,50.5549,50.5817,50.537,50.5459,46130.0
2016-07-26 13:30:00,56.43,56.47,56.42,56.46,48846.0,50.5459,50.5817,50.537,50.5728,48846.0
2016-07-26 13:35:00,56.45,56.47,56.42,56.44,55225.0,50.5638,50.5817,50.537,50.5549,55225.0
2016-07-26 13:40:00,56.44,56.49,56.43,56.47,112680.0,50.5549,50.5997,50.5459,50.5817,112680.0
2016-07-26 13:45:00,56.47,56.47,56.42,56.43,62555.0,50.5817,50.5817,50.537,50.5459,62555.0
2016-07-26 13:50:00,56.43,56.45,56.42,56.44,41502.0,50.5459,50.5638,50.537,50.5549,41502.0
2016-07-26 13:55:00,56.44,56.47,56.41,56.44,86547.0,50.5549,50.5817,50.528,50.5549,86547.0
2016-07-26 14:00:00,56.44,56.45,56.41,56.41,97736.0,50.5549,50.5638,50.528,50.528,97736.0
2016-07-26 14:05:00,56.41,56.45,56.41,56.44,67771.0,50.528,50.5638,50.528,50.5549,67771.0
2016-07-26 14:10:00,56.44,56.47,56.41,56.46,51467.0,50.5549,50.5817,50.528,50.5728,51467.0
2016-07-26 14:15:00,56.46,56.5,56.42,56.49,146820.0,50.5728,50.6086,50.537,50.5997,146820.0
2016-07-26 14:20:00,56.5,56.54,56.49,56.53,60450.0,50.6086,50.6444,50.5997,50.6355,60450.0
2016-07-26 14:25:00,56.53,56.55,56.52,56.53,32731.0,50.6355,50.6534,50.6265,50.6355,32731.0
2016-07-26 14:30:00,56.54,56.58,56.48,56.51,87477.0,50.6444,50.6803,50.5907,50.6176,87477.0
2016-07-26 14:35:00,56.51,56.56,56.5,56.53,46518.0,50.6176,50.6624,50.6086,50.6355,46518.0
2016-07-26 14:40:00,56.53,56.53,56.46,56.48,70141.0,50.6355,50.6355,50.5728,50.5907,70141.0
2016-07-26 14:45:00,56.48,56.49,56.41,56.42,50178.0,50.5907,50.5997,50.528,50.537,50178.0
2016-07-26 14:50:00,56.42,56.45,56.41,56.45,54107.0,50.537,50.5638,50.528,50.5638,54107.0
2016-07-26 14:55:00,56.45,56.45,56.42,56.43,38853.0,50.5638,50.5638,50.537,50.5459,38853.0
2016-07-26 15:00:00,56.43,56.46,56.42,56.43,85985.0,50.5459,50.5728,50.537,50.5459,85985.0
2016-07-26 15:05:00,56.43,56.47,56.41,56.46,155466.0,50.5459,50.5817,50.528,50.5728,155466.0
2016-07-26 15:10:00,56.47,56.49,56.43,56.44,81671.0,50.5817,50.5997,50.5459,50.5549,81671.0
2016-07-26 15:15:00,56.44,56.47,56.41,56.41,76206.0,50.5549,50.5817,50.528,50.528,76206.0
2016-07-26 15:20:00,56.41,56.42,56.4,56.42,83788.0,50.528,50.537,50.519,50.537,83788.0
2016-07-26 15:25:00,56.42,56.42,56.4,56.41,76696.0,50.537,50.537,50.519,50.528,76696.0
2016-07-26 15:30:00,56.41,56.41,56.33,56.36,137149.0,50.528,50.528,50.4563,50.4832,137149.0
2016-07-26 15:35:00,56.37,56.38,56.32,56.33,95203.0,50.4922,50.5011,50.4474,50.4563,95203.0
2016-07-26 15:40:00,56.33,56.35,56.27,56.27,160555.0,50.4563,50.4743,50.4026,50.4026,160555.0
2016-07-26 15:45:00,56.28,56.32,56.27,56.32,151205.0,50.4116,50.4474,50.4026,50.4474,151205.0
2016-07-26 15:50:00,56.31,56.32,56.27,56.28,201340.0,50.4384,50.4474,50.4026,50.4116,201340.0
2016-07-26 15:55:00,56.28,56.37,56.25,56.37,458963.0,50.4116,50.4922,50.3847,50.4922,458963.0
2016-07-27 09:30:00,56.5,57.0,56.4,56.73,433978.0,50.6086,51.0565,50.519,50.8146,433978.0
2016-07-27 09:35:00,56.73,56.74,56.53,56.56,147669.0,50.8146,50.8236,50.6355,50.6624,147669.0
2016-07-27 09:40:00,56.56,56.58,56.47,56.54,144592.0,50.6624,50.6803,50.5817,50.6444,144592.0
2016-07-27 09:45:00,56.54,56.54,56.38,56.5,110473.0,50.6444,50.6444,50.5011,50.6086,110473.0
2016-07-27 09:50:00,56.52,56.54,56.43,56.47,95525.0,50.6265,50.6444,50.5459,50.5817,95525.0
2016-07-27 09:55:00,56.48,56.51,56.44,56.45,205040.0,50.5907,50.6176,50.5549,50.5638,205040.0
2016-07-27 10:00:00,56.46,56.46,56.27,56.28,131948.0,50.5728,50.5728,50.4026,50.4116,131948.0
2016-07-27 10:05:00,56.28,56.28,56.12,56.14,143110.0,50.4116,50.4116,50.2682,50.2862,143110.0
2016-07-27 10:10:00,56.14,56.14,56.0,56.0,161852.0,50.2862,50.2862,50.1607,50.1607,161852.0
2016-07-27 10:15:00,56.0,56.06,55.95,55.96,170973.0,50.1607,50.2145,50.116,50.1249,170973.0
2016-07-27 10:20:00,55.95,55.98,55.77,55.81,159430.0,50.116,50.1428,49.9547,49.9906,159430.0
2016-07-27 10:25:00,55.81,55.92,55.8,55.88,103285.0,49.9906,50.0891,49.9816,50.0533,103285.0
2016-07-27 10:30:00,55.88,55.93,55.82,55.88,211158.0,50.0533,50.098,49.9995,50.0533,211158.0
2016-07-27 10:35:00,55.89,56.04,55.85,56.04,157191.0,50.0622,50.1966,50.0264,50.1966,157191.0
2016-07-27 10:40:00,56.04,56.05,55.88,55.92,108844.0,50.1966,50.2055,50.0533,50.0891,108844.0
2016-07-27 10:45:00,55.91,56.05,55.91,55.95,152316.0,50.0801,50.2055,50.0801,50.116,152316.0
2016-07-27 10:50:00,55.95,56.03,55.95,55.97,68952.0,50.116,50.1876,50.116,50.1339,68952.0
2016-07-27 10:55:00,55.97,55.98,55.93,55.97,44625.0,50.1339,50.1428,50.098,50.1339,44625.0
2016-07-27 11:00:00,55.97,56.02,55.93,55.94,56361.0,50.1339,50.1787,50.098,50.107,56361.0
2016-07-27 11:05:00,55.93,55.95,55.9,55.91,62370.0,50.098,50.116,50.0712,50.0801,62370.0
2016-07-27 11:10:00,55.91,55.95,55.89,55.93,39354.0,50.0801,50.116,50.0622,50.098,39354.0
2016-07-27 11:15:00,55.92,55.95,55.89,55.89,41195.0,50.0891,50.116,50.0622,50.0622,41195.0
2016-07-27 11:20:00,55.89,55.95,55.89,55.95,88553.0,50.0622,50.116,50.0622,50.116,88553.0
2016-07-27 11:25:00,55.95,56.04,55.94,55.99,248334.0,50.116,50.1966,50.107,50.1518,248334.0
2016-07-27 11:30:00,56.0,56.03,55.98,56.0,196694.0,50.1607,50.1876,50.1428,50.1607,196694.0
2016-07-27 11:35:00,56.0,56.01,55.95,55.96,50493.0,50.1607,50.1697,50.116,50.1249,50493.0
2016-07-27 11:40:00,55.95,55.97,55.86,55.91,48743.0,50.116,50.1339,50.0353,50.0801,48743.0
2016-07-27 11:45:00,55.9,55.94,55.86,55.86,30495.0,50.0712,50.107,50.0353,50.0353,30495.0
2016-07-27 11:50:00,55.86,55.9,55.84,55.85,54199.0,50.0353,50.0712,50.0174,50.0264,54199.0
2016-07-27 11:55:00,55.85,55.85,55.8,55.84,68255.0,50.0264,50.0264,49.9816,50.0174,68255.0
2016-07-27 12:00:00,55.84,55.88,55.8,55.8,47617.0,50.0174,50.0533,49.9816,49.9816,47617.0
2016-07-27 12:05:00,55.8,55.82,55.76,55.77,93684.0,49.9816,49.9995,49.9458,49.9547,93684.0
2016-07-27 12:10:00,55.77,55.78,55.67,55.67,85506.0,49.9547,49.9637,49.8652,49.8652,85506.0
2016-07-27 12:15:00,55.67,55.68,55.64,55.67,113204.0,49.8652,49.8741,49.8383,49.8652,113204.0
2016-07-27 12:20:00,55.67,55.68,55.59,55.61,76188.0,49.8652,49.8741,49.7935,49.8114,76188.0
2016-07-27 12:25:00,55.6,55.64,55.57,55.61,96829.0,49.8025,49.8383,49.7756,49.8114,96829.0
2016-07-27 12:30:00,55.61,55.66,55.6,55.65,95849.0,49.8114,49.8562,49.8025,49.8472,95849.0
2016-07-27 12:35:00,55.64,55.74,55.64,55.74,45076.0,49.8383,49.9279,49.8383,49.9279,45076.0
2016-07-27 12:40:00,55.74,55.75,55.72,55.72,39400.0,49.9279,49.9368,49.9099,49.9099,39400.0
2016-07-27 12:45:00,55.73,55.73,55.65,55.69,58674.0,49.9189,49.9189,49.8472,49.8831,58674.0
2016-07-27 12:50:00,55.68,55.69,55.61,55.63,55267.0,49.8741,49.8831,49.8114,49.8293,55267.0
2016-07-27 12:55:00,55.63,55.65,55.57,55.59,67648.0,49.8293,49.8472,49.7756,49.7935,67648.0
2016-07-27 13:00:00,55.6,55.62,55.57,55.62,71633.0,49.8025,49.8204,49.7756,49.8204,71633.0
2016-07-27 13:05:00,55.61,55.62,55.56,55.59,98640.0,49.8114,49.8204,49.7666,49.7935,98640.0
2016-07-27 13:10:00,55.59,55.59,55.54,55.55,41433.0,49.7935,49.7935,49.7487,49.7577,41433.0
2016-07-27 13:15:00,55.56,55.59,55.52,55.59,181682.0,49.7666,49.7935,49.7308,49.7935,181682.0
2016-07-27 13:20:00,55.59,55.6,55.52,55.6,63100.0,49.7935,49.8025,49.7308,49.8025,63100.0
2016-07-27 13:25:00,55.59,55.63,55.59,55.63,50280.0,49.7935,49.8293,49.7935,49.8293,50280.0
2016-07-27 13:30:00,55.63,55.65,55.58,55.61,41223.0,49.8293,49.8472,49.7845,49.8114,41223.0
2016-07-27 13:35:00,55.62,55.64,55.6,55.6,34802.0,49.8204,49.8383,49.8025,49.8025,34802.0
2016-07-27 13:40:00,55.6,55.61,55.58,55.59,41675.0,49.8025,49.8114,49.7845,49.7935,41675.0
2016-07-27 13:45:00,55.6,55.65,55.6,55.65,68232.0,49.8025,49.8472,49.8025,49.8472,68232.0
2016-07-27 13:50:00,55.65,55.66,55.58,55.66,105067.0,49.8472,49.8562,49.7845,49.8562,105067.0
2016-07-27 13:55:00,55.66,55.75,55.65,55.74,56515.0,49.8562,49.9368,49.8472,49.9279,56515.0
2016-07-27 14:00:00,55.73,55.73,55.47,55.57,152945.0,49.9189,49.9189,49.686,49.7756,152945.0
2016-07-27 14:05:00,55.56,55.67,55.54,55.64,113811.0,49.7666,49.8652,49.7487,49.8383,113811.0
2016-07-27 14:10:00,55.65,55.72,55.62,55.7,108032.0,49.8472,49.9099,49.8204,49.892,108032.0
2016-07-27 14:15:00,55.7,55.9,55.7,55.86,63228.0,49.892,50.0712,49.892,50.0353,63228.0
2016-07-27 14:20:00,55.86,55.97,55.84,55.96,104060.0,50.0353,50.1339,50.0174,50.1249,104060.0
2016-07-27 14:25:00,55.96,55.96,55.88,55.89,105466.0,50.1249,50.1249,50.0533,50.0622,105466.0
2016-07-27 14:30:00,55.89,55.94,55.87,55.94,53013.0,50.0622,50.107,50.0443,50.107,53013.0
2016-07-27 14:35:00,55.95,56.04,55.94,56.0,99022.0,50.116,50.1966,50.107,50.1607,99022.0
2016-07-27 14:40:00,56.01,56.08,55.99,56.07,83105.0,50.1697,50.2324,50.1518,50.2234,83105.0
2016-07-27 14:45:00,56.08,56.09,56.02,56.03,90727.0,50.2324,50.2414,50.1787,50.1876,90727.0
2016-07-27 14:50:00,56.02,56.02,55.95,56.01,152952.0,50.1787,50.1787,50.116,50.1697,152952.0
2016-07-27 14:55:00,56.01,56.02,55.97,55.98,79911.0,50.1697,50.1787,50.1339,50.1428,79911.0
2016-07-27 15:00:00,55.98,56.07,55.97,56.05,81947.0,50.1428,50.2234,50.1339,50.2055,81947.0
2016-07-27 15:05:00,56.04,56.1,56.04,56.09,164178.0,50.1966,50.2503,50.1966,50.2414,164178.0
2016-07-27 15:10:00,56.09,56.14,56.07,56.12,110165.0,50.2414,50.2862,50.2234,50.2682,110165.0
2016-07-27 15:15:00,56.12,56.15,56.09,56.11,106122.0,50.2682,50.2951,50.2414,50.2593,106122.0
2016-07-27 15:20:00,56.1,56.11,56.09,56.09,81866.0,50.2503,50.2593,50.2414,50.2414,81866.0
2016-07-27 15:25:00,56.09,56.1,55.98,55.99,164158.0,50.2414,50.2503,50.1428,50.1518,164158.0
2016-07-27 15:30:00,55.99,56.01,55.92,55.98,145074.0,50.1518,50.1697,50.0891,50.1428,145074.0
2016-07-27 15:35:00,55.98,55.99,55.94,55.95,212936.0,50.1428,50.1518,50.107,50.116,212936.0
2016-07-27 15:40:00,55.95,55.97,55.9,55.92,322078.0,50.116,50.1339,50.0712,50.0891,322078.0
2016-07-27 15:45:00,55.91,55.91,55.79,55.81,170278.0,50.0801,50.0801,49.9726,49.9906,170278.0
2016-07-27 15:50:00,55.81,55.81,55.78,55.78,178171.0,49.9906,49.9906,49.9637,49.9637,178171.0
2016-07-27 15:55:00,55.78,55.8,55.73,55.8,477837.0,49.9637,49.9816,49.9189,49.9816,477837.0
2016-07-28 09:30:00,55.59,55.81,55.55,55.7,155787.0,49.7935,49.9906,49.7577,49.892,155787.0
2016-07-28 09:35:00,55.69,55.69,55.41,55.51,112830.0,49.8831,49.8831,49.6323,49.7218,112830.0
2016-07-28 09:40:00,55.5,55.55,55.39,55.41,101113.0,49.7129,49.7577,49.6144,49.6323,101113.0
2016-07-28 09:45:00,55.42,55.43,55.3,55.37,207166.0,49.6412,49.6502,49.5337,49.5964,207166.0
2016-07-28 09:50:00,55.37,55.45,55.37,55.45,160304.0,49.5964,49.6681,49.5964,49.6681,160304.0
2016-07-28 09:55:00,55.45,55.45,55.26,55.29,256946.0,49.6681,49.6681,49.4979,49.5248,256946.0
2016-07-28 10:00:00,55.3,55.36,55.29,55.32,134388.0,49.5337,49.5875,49.5248,49.5517,134388.0
2016-07-28 10:05:00,55.32,55.36,55.31,55.33,137174.0,49.5517,49.5875,49.5427,49.5606,137174.0
2016-07-28 10:10:00,55.32,55.36,55.19,55.2,248854.0,49.5517,49.5875,49.4352,49.4442,248854.0
2016-07-28 10:15:00,55.21,55.25,55.09,55.1,122308.0,49.4531,49.489,49.3456,49.3546,122308.0
2016-07-28 10:20:00,55.11,55.14,55.07,55.11,130401.0,49.3636,49.3904,49.3277,49.3636,130401.0
2016-07-28 10:25:00,55.1,55.17,55.1,55.17,117632.0,49.3546,49.4173,49.3546,49.4173,117632.0
2016-07-28 10:30:00,55.18,55.18,55.11,55.15,100059.0,49.4263,49.4263,49.3636,49.3994,100059.0
2016-07-28 10:35:00,55.15,55.15,55.0,55.02,329995.0,49.3994,49.3994,49.265,49.2829,329995.0
2016-07-28 10:40:00,55.02,55.09,55.01,55.04,302651.0,49.2829,49.3456,49.274,49.3009,302651.0
2016-07-28 10:45:00,55.05,55.11,55.02,55.03,175890.0,49.3098,49.3636,49.2829,49.2919,175890.0
2016-07-28 10:50:00,55.03,55.05,55.0,55.01,131762.0,49.2919,49.3098,49.265,49.274,131762.0
2016-07-28 10:55:00,55.0,55.05,54.98,55.02,257743.0,49.265,49.3098,49.2471,49.2829,257743.0
2016-07-28 11:00:00,55.01,55.04,55.0,55.04,177121.0,49.274,49.3009,49.265,49.3009,177121.0
2016-07-28 11:05:00,55.03,55.05,55.01,55.02,131236.0,49.2919,49.3098,49.274,49.2829,131236.0
2016-07-28 11:10:00,55.02,55.19,55.02,55.18,302338.0,49.2829,49.4352,49.2829,49.4263,302338.0
2016-07-28 11:15:00,55.18,55.32,55.17,55.3,228794.0,49.4263,49.5517,49.4173,49.5337,228794.0
2016-07-28 11:20:00,55.31,55.35,55.26,55.26,142885.0,49.5427,49.5785,49.4979,49.4979,142885.0
2016-07-28 11:25:00,55.26,55.34,55.24,55.33,152660.0,49.4979,49.5696,49.48,49.5606,152660.0
2016-07-28 11:30:00,55.33,55.36,55.28,55.29,92266.0,49.5606,49.5875,49.5158,49.5248,92266.0
2016-07-28 11:35:00,55.28,55.34,55.28,55.33,58114.0,49.5158,49.5696,49.5158,49.5606,58114.0
2016-07-28 11:40:00,55.33,55.33,55.25,55.26,43904.0,49.5606,49.5606,49.489,49.4979,43904.0
2016-07-28 11:45:00,55.27,55.34,55.24,55.32,83261.0,49.5069,49.5696,49.48,49.5517,83261.0
2016-07-28 11:50:00,55.32,55.34,55.28,55.3,63417.0,49.5517,49.5696,49.5158,49.5337,63417.0
2016-07-28 11:55:00,55.31,55.36,55.3,55.3,43292.0,49.5427,49.5875,49.5337,49.5337,43292.0
2016-07-28 12:00:00,55.29,55.32,55.29,55.29,36416.0,49.5248,49.5517,49.5248,49.5248,36416.0
2016-07-28 12:05:00,55.29,55.3,55.26,55.27,59183.0,49.5248,49.5337,49.4979,49.5069,59183.0
2016-07-28 12:10:00,55.27,55.34,55.25,55.31,85952.0,49.5069,49.5696,49.489,49.5427,85952.0
2016-07-28 12:15:00,55.31,55.35,55.3,55.34,43631.0,49.5427,49.5785,49.5337,49.5696,43631.0
2016-07-28 12:20:00,55.35,55.39,55.32,55.38,45024.0,49.5785,49.6144,49.5517,49.6054,45024.0
2016-07-28 12:25:00,55.38,55.43,55.34,55.42,50707.0,49.6054,49.6502,49.5696,49.6412,50707.0
2016-07-28 12:30:00,55.41,55.46,55.41,55.45,63811.0,49.6323,49.6771,49.6323,49.6681,63811.0
2016-07-28 12:35:00,55.45,55.48,55.41,55.42,41355.0,49.6681,49.695,49.6323,49.6412,41355.0
2016-07-28 12:40:00,55.42,55.48,55.41,55.47,35607.0,49.6412,49.695,49.6323,49.686,35607.0
2016-07-28 12:45:00,55.46,55.5,55.45,55.5,29381.0,49.6771,49.7129,49.6681,49.7129,29381.0
2016-07-28 12:50:00,55.49,55.56,55.49,55.49,49166.0,49.7039,49.7666,49.7039,49.7039,49166.0
2016-07-28 12:55:00,55.5,55.53,55.47,55.5,38123.0,49.7129,49.7398,49.686,49.7129,38123.0
2016-07-28 13:00:00,55.5,55.58,55.5,55.56,38541.0,49.7129,49.7845,49.7129,49.7666,38541.0
2016-07-28 13:05:00,55.56,55.59,55.56,55.58,35136.0,49.7666,49.7935,49.7666,49.7845,35136.0
2016-07-28 13:10:00,55.59,55.65,55.58,55.64,49322.0,49.7935,49.8472,49.7845,49.8383,49322.0
2016-07-28 13:15:00,55.64,55.66,55.61,55.66,45647.0,49.8383,49.8562,49.8114,49.8562,45647.0
2016-07-28 13:20:00,55.66,55.67,55.59,55.6,29908.0,49.8562,49.8652,49.7935,49.8025,29908.0
2016-07-28 13:25:00,55.59,55.62,55.56,55.61,34747.0,49.7935,49.8204,49.7666,49.8114,34747.0
2016-07-28 13:30:00,55.6,55.62,55.52,55.55,47376.0,49.8025,49.8204,49.7308,49.7577,47376.0
2016-07-28 13:35:00,55.55,55.59,55.54,55.58,39282.0,49.7577,49.7935,49.7487,49.7845,39282.0
2016-07-28 13:40:00,55.58,55.61,55.53,55.54,48433.0,49.7845,49.8114,49.7398,49.7487,48433.0
2016-07-28 13:45:00,55.54,55.57,55.53,55.57,42061.0,49.7487,49.7756,49.7398,49.7756,42061.0
2016-07-28 13:50:00,55.57,55.59,55.51,55.52,55374.0,49.7756,49.7935,49.7218,49.7308,55374.0
2016-07-28 13:55:00,55.52,55.56,55.48,55.55,56433.0,49.7308,49.7666,49.695,49.7577,56433.0
2016-07-28 14:00:00,55.56,55.57,55.51,55.56,45836.0,49.7666,49.7756,49.7218,49.7666,45836.0
2016-07-28 14:05:00,55.55,55.56,55.48,55.53,50746.0,49.7577,49.7666,49.695,49.7398,50746.0
2016-07-28 14:10:00,55.53,55.53,55.46,55.47,58386.0,49.7398,49.7398,49.6771,49.686,58386.0
2016-07-28 14:15:00,55.48,55.55,55.47,55.47,61150.0,49.695,49.7577,49.686,49.686,61150.0
2016-07-28 14:20:00,55.47,55.54,55.46,55.54,61672.0,49.686,49.7487,49.6771,49.7487,61672.0
2016-07-28 14:25:00,55.54,55.55,55.53,55.54,51516.0,49.7487,49.7577,49.7398,49.7487,51516.0
2016-07-28 14:30:00,55.54,55.55,55.53,55.55,34621.0,49.7487,49.7577,49.7398,49.7577,34621.0
2016-07-28 14:35:00,55.54,55.58,55.54,55.57,72974.0,49.7487,49.7845,49.7487,49.7756,72974.0
2016-07-28 14:40:00,55.57,55.6,55.54,55.59,35822.0,49.7756,49.8025,49.7487,49.7935,35822.0
2016-07-28 14:45:00,55.6,55.62,55.54,55.55,79437.0,49.8025,49.8204,49.7487,49.7577,79437.0
2016-07-28 14:50:00,55.55,55.57,55.52,55.53,39170.0,49.7577,49.7756,49.7308,49.7398,39170.0
2016-07-28 14:55:00,55.53,55.56,55.5,55.53,37862.0,49.7398,49.7666,49.7129,49.7398,37862.0
2016-07-28 15:00:00,55.54,55.59,55.54,55.59,41963.0,49.7487,49.7935,49.7487,49.7935,41963.0
2016-07-28 15:05:00,55.58,55.61,55.54,55.56,44274.0,49.7845,49.8114,49.7487,49.7666,44274.0
2016-07-28 15:10:00,55.56,55.6,55.53,55.59,57615.0,49.7666,49.8025,49.7398,49.7935,57615.0
2016-07-28 15:15:00,55.59,55.6,55.52,55.54,107090.0,49.7935,49.8025,49.7308,49.7487,107090.0
2016-07-28 15:20:00,55.54,55.58,55.52,55.53,79360.0,49.7487,49.7845,49.7308,49.7398,79360.0
2016-07-28 15:25:00,55.54,55.55,55.51,55.52,64993.0,49.7487,49.7577,49.7218,49.7308,64993.0
2016-07-28 15:30:00,55.52,55.59,55.51,55.58,100728.0,49.7308,49.7935,49.7218,49.7845,100728.0
2016-07-28 15:35:00,55.58,55.6,55.57,55.6,138025.0,49.7845,49.8025,49.7756,49.8025,138025.0
2016-07-28 15:40:00,55.59,55.6,55.55,55.57,126485.0,49.7935,49.8025,49.7577,49.7756,126485.0
2016-07-28 15:45:00,55.57,55.6,55.54,55.57,190407.0,49.7756,49.8025,49.7487,49.7756,190407.0
2016-07-28 15:50:00,55.57,55.59,55.5,55.5,188893.0,49.7756,49.7935,49.7129,49.7129,188893.0
2016-07-28 15:55:00,55.51,55.55,55.45,55.45,491639.0,49.7218,49.7577,49.6681,49.6681,491639.0
2016-07-29 09:30:00,55.27,55.55,55.27,55.52,267037.0,49.5069,49.7577,49.5069,49.7308,267037.0
2016-07-29 09:35:00,55.52,55.63,55.52,55.61,78939.0,49.7308,49.8293,49.7308,49.8114,78939.0
2016-07-29 09:40:00,55.61,55.61,55.5,55.55,46803.0,49.8114,49.8114,49.7129,49.7577,46803.0
2016-07-29 09:45:00,55.53,55.58,55.33,55.39,70940.0,49.7398,49.7845,49.5606,49.6144,70940.0
2016-07-29 09:50:00,55.39,55.39,55.25,55.3,77883.0,49.6144,49.6144,49.489,49.5337,77883.0
2016-07-29 09:55:00,55.31,55.42,55.31,55.41,56792.0,49.5427,49.6412,49.5427,49.6323,56792.0
2016-07-29 10:00:00,55.42,55.42,55.23,55.26,123173.0,49.6412,49.6412,49.471,49.4979,123173.0
2016-07-29 10:05:00,55.26,55.33,55.2,55.28,59431.0,49.4979,49.5606,49.4442,49.5158,59431.0
2016-07-29 10:10:00,55.27,55.4,55.27,55.38,70686.0,49.5069,49.6233,49.5069,49.6054,70686.0
2016-07-29 10:15:00,55.38,55.4,55.29,55.39,64645.0,49.6054,49.6233,49.5248,49.6144,64645.0
2016-07-29 10:20:00,55.39,55.42,55.36,55.36,62334.0,49.6144,49.6412,49.5875,49.5875,62334.0
2016-07-29 10:25:00,55.36,55.36,55.25,55.26,91083.0,49.5875,49.5875,49.489,49.4979,91083.0
2016-07-29 10:30:00,55.26,55.28,55.23,55.25,60903.0,49.4979,49.5158,49.471,49.489,60903.0
2016-07-29 10:35:00,55.26,55.36,55.26,55.35,61329.0,49.4979,49.5875,49.4979,49.5785,61329.0
2016-07-29 10:40:00,55.36,55.39,55.31,55.31,48715.0,49.5875,49.6144,49.5427,49.5427,48715.0
2016-07-29 10:45:00,55.31,55.38,55.29,55.36,45020.0,49.5427,49.6054,49.5248,49.5875,45020.0
2016-07-29 10:50:00,55.36,55.5,55.36,55.49,64356.0,49.5875,49.7129,49.5875,49.7039,64356.0
2016-07-29 10:55:00,55.5,55.56,55.47,55.5,72497.0,49.7129,49.7666,49.686,49.7129,72497.0
2016-07-29 11:00:00,55.51,55.52,55.49,55.52,61351.0,49.7218,49.7308,49.7039,49.7308,61351.0
2016-07-29 11:05:00,55.53,55.59,55.5,55.55,65701.0,49.7398,49.7935,49.7129,49.7577,65701.0
2016-07-29 11:10:00,55.55,55.63,55.54,55.58,45588.0,49.7577,49.8293,49.7487,49.7845,45588.0
2016-07-29 11:15:00,55.59,55.61,55.54,55.6,40027.0,49.7935,49.8114,49.7487,49.8025,40027.0
2016-07-29 11:20:00,55.59,55.65,55.59,55.59,48270.0,49.7935,49.8472,49.7935,49.7935,48270.0
2016-07-29 11:25:00,55.59,55.6,55.54,55.58,47862.0,49.7935,49.8025,49.7487,49.7845,47862.0
2016-07-29 11:30:00,55.58,55.58,55.52,55.57,48220.0,49.7845,49.7845,49.7308,49.7756,48220.0
2016-07-29 11:35:00,55.57,55.65,55.55,55.64,55624.0,49.7756,49.8472,49.7577,49.8383,55624.0
2016-07-29 11:40:00,55.64,55.66,55.63,55.66,49690.0,49.8383,49.8562,49.8293,49.8562,49690.0
2016-07-29 11:45:00,55.66,55.66,55.57,55.58,60446.0,49.8562,49.8562,49.7756,49.7845,60446.0
2016-07-29 11:50:00,55.58,55.6,55.55,55.59,36232.0,49.7845,49.8025,49.7577,49.7935,36232.0
2016-07-29 11:55:00,55.59,55.61,55.55,55.57,42063.0,49.7935,49.8114,49.7577,49.7756,42063.0
2016-07-29 12:00:00,55.57,55.63,55.57,55.63,23270.0,49.7756,49.8293,49.7756,49.8293,23270.0
2016-07-29 12:05:00,55.63,55.63,55.6,55.62,41904.0,49.8293,49.8293,49.8025,49.8204,41904.0
2016-07-29 12:10:00,55.62,55.62,55.56,55.57,50733.0,49.8204,49.8204,49.7666,49.7756,50733.0
2016-07-29 12:15:00,55.58,55.6,55.53,55.54,45595.0,49.7845,49.8025,49.7398,49.7487,45595.0
2016-07-29 12:20:00,55.55,55.6,55.54,55.6,34519.0,49.7577,49.8025,49.7487,49.8025,34519.0
2016-07-29 12:25:00,55.6,55.6,55.55,55.55,42901.0,49.8025,49.8025,49.7577,49.7577,42901.0
2016-07-29 12:30:00,55.55,55.56,55.53,55.56,18823.0,49.7577,49.7666,49.7398,49.7666,18823.0
2016-07-29 12:35:00,55.55,55.6,55.55,55.57,31719.0,49.7577,49.8025,49.7577,49.7756,31719.0
2016-07-29 12:40:00,55.57,55.58,55.5,55.53,31415.0,49.7756,49.7845,49.7129,49.7398,31415.0
2016-07-29 12:45:00,55.53,55.53,55.48,55.49,36580.0,49.7398,49.7398,49.695,49.7039,36580.0
2016-07-29 12:50:00,55.49,55.52,55.45,55.51,37464.0,49.7039,49.7308,49.6681,49.7218,37464.0
2016-07-29 12:55:00,55.5,55.54,55.5,55.52,45147.0,49.7129,49.7487,49.7129,49.7308,45147.0
2016-07-29 13:00:00,55.52,55.54,55.47,55.48,36719.0,49.7308,49.7487,49.686,49.695,36719.0
2016-07-29 13:05:00,55.49,55.5,55.4,55.43,83261.0,49.7039,49.7129,49.6233,49.6502,83261.0
2016-07-29 13:10:00,55.43,55.49,55.43,55.49,46002.0,49.6502,49.7039,49.6502,49.7039,46002.0
2016-07-29 13:15:00,55.49,55.49,55.45,55.46,22589.0,49.7039,49.7039,49.6681,49.6771,22589.0
2016-07-29 13:20:00,55.45,55.51,55.45,55.5,32621.0,49.6681,49.7218,49.6681,49.7129,32621.0
2016-07-29 13:25:00,55.49,55.51,55.47,55.51,25855.0,49.7039,49.7218,49.686,49.7218,25855.0
2016-07-29 13:30:00,55.5,55.55,55.49,55.55,25862.0,49.7129,49.7577,49.7039,49.7577,25862.0
2016-07-29 13:35:00,55.55,55.57,55.53,55.57,43466.0,49.7577,49.7756,49.7398,49.7756,43466.0
2016-07-29 13:40:00,55.57,55.58,55.54,55.55,39040.0,49.7756,49.7845,49.7487,49.7577,39040.0
2016-07-29 13:45:00,55.56,55.6,55.54,55.59,29692.0,49.7666,49.8025,49.7487,49.7935,29692.0
2016-07-29 13:50:00,55.59,55.6,55.57,55.6,22217.0,49.7935,49.8025,49.7756,49.8025,22217.0
2016-07-29 13:55:00,55.6,55.62,55.59,55.61,33028.0,49.8025,49.8204,49.7935,49.8114,33028.0
2016-07-29 14:00:00,55.6,55.63,55.59,55.63,63732.0,49.8025,49.8293,49.7935,49.8293,63732.0
2016-07-29 14:05:00,55.63,55.65,55.62,55.65,69036.0,49.8293,49.8472,49.8204,49.8472,69036.0
2016-07-29 14:10:00,55.65,55.65,55.59,55.59,68098.0,49.8472,49.8472,49.7935,49.7935,68098.0
2016-07-29 14:15:00,55.58,55.59,55.54,55.55,36003.0,49.7845,49.7935,49.7487,49.7577,36003.0
2016-07-29 14:20:00,55.55,55.61,55.54,55.61,37985.0,49.7577,49.8114,49.7487,49.8114,37985.0
2016-07-29 14:25:00,55.6,55.61,55.59,55.61,21682.0,49.8025,49.8114,49.7935,49.8114,21682.0
2016-07-29 14:30:00,55.6,55.61,55.51,55.52,44562.0,49.8025,49.8114,49.7218,49.7308,44562.0
2016-07-29 14:35:00,55.52,55.53,55.45,55.46,69724.0,49.7308,49.7398,49.6681,49.6771,69724.0
2016-07-29 14:40:00,55.45,55.48,55.44,55.45,39300.0,49.6681,49.695,49.6591,49.6681,39300.0
2016-07-29 14:45:00,55.45,55.52,55.44,55.51,44839.0,49.6681,49.7308,49.6591,49.7218,44839.0
2016-07-29 14:50:00,55.51,55.56,55.49,55.53,32050.0,49.7218,49.7666,49.7039,49.7398,32050.0
2016-07-29 14:55:00,55.53,55.6,55.53,55.59,30203.0,49.7398,49.8025,49.7398,49.7935,30203.0
2016-07-29 15:00:00,55.6,55.6,55.53,55.54,57570.0,49.8025,49.8025,49.7398,49.7487,57570.0
2016-07-29 15:05:00,55.54,55.59,55.51,55.59,67097.0,49.7487,49.7935,49.7218,49.7935,67097.0
2016-07-29 15:10:00,55.58,55.61,55.54,55.55,51030.0,49.7845,49.8114,49.7487,49.7577,51030.0
2016-07-29 15:15:00,55.56,55.59,55.55,55.59,38180.0,49.7666,49.7935,49.7577,49.7935,38180.0
2016-07-29 15:20:00,55.58,55.62,55.58,55.6,57429.0,49.7845,49.8204,49.7845,49.8025,57429.0
2016-07-29 15:25:00,55.59,55.63,55.59,55.62,50367.0,49.7935,49.8293,49.7935,49.8204,50367.0
2016-07-29 15:30:00,55.61,55.63,55.58,55.6,82833.0,49.8114,49.8293,49.7845,49.8025,82833.0
2016-07-29 15:35:00,55.6,55.62,55.55,55.55,127406.0,49.8025,49.8204,49.7577,49.7577,127406.0
2016-07-29 15:40:00,55.55,55.58,55.54,55.57,218444.0,49.7577,49.7845,49.7487,49.7756,218444.0
2016-07-29 15:45:00,55.58,55.62,55.57,55.62,178522.0,49.7845,49.8204,49.7756,49.8204,178522.0
2016-07-29 15:50:00,55.62,55.65,55.6,55.6,113335.0,49.8204,49.8472,49.8025,49.8025,113335.0
2016-07-29 15:55:00,55.6,55.61,55.5,55.5,470217.0,49.8025,49.8114,49.7129,49.7129,470217.0
2016-08-01 09:30:00,55.73,55.78,55.56,55.6,157477.0,49.9189,49.9637,49.7666,49.8025,157477.0
2016-08-01 09:35:00,55.6,55.65,55.44,55.49,72225.0,49.8025,49.8472,49.6591,49.7039,72225.0
2016-08-01 09:40:00,55.47,55.62,55.41,55.62,46607.0,49.686,49.8204,49.6323,49.8204,46607.0
2016-08-01 09:45:00,55.61,55.67,55.51,55.51,143821.0,49.8114,49.8652,49.7218,49.7218,143821.0
2016-08-01 09:50:00,55.52,55.6,55.5,55.59,57461.0,49.7308,49.8025,49.7129,49.7935,57461.0
2016-08-01 09:55:00,55.59,55.59,55.49,55.53,50579.0,49.7935,49.7935,49.7039,49.7398,50579.0
2016-08-01 10:00:00,55.52,55.63,55.46,55.59,68123.0,49.7308,49.8293,49.6771,49.7935,68123.0
2016-08-01 10:05:00,55.59,55.72,55.58,55.66,63294.0,49.7935,49.9099,49.7845,49.8562,63294.0
2016-08-01 10:10:00,55.66,55.67,55.47,55.48,74286.0,49.8562,49.8652,49.686,49.695,74286.0
2016-08-01 10:15:00,55.48,55.7,55.47,55.69,46906.0,49.695,49.892,49.686,49.8831,46906.0
2016-08-01 10:20:00,55.69,55.73,55.66,55.7,39134.0,49.8831,49.9189,49.8562,49.892,39134.0
2016-08-01 10:25:00,55.7,55.75,55.69,55.73,55383.0,49.892,49.9368,49.8831,49.9189,55383.0
2016-08-01 10:30:00,55.73,55.73,55.67,55.73,44333.0,49.9189,49.9189,49.8652,49.9189,44333.0
2016-08-01 10:35:00,55.72,55.73,55.58,55.6,51057.0,49.9099,49.9189,49.7845,49.8025,51057.0
2016-08-01 10:40:00,55.6,55.64,55.58,55.62,35790.0,49.8025,49.8383,49.7845,49.8204,35790.0
2016-08-01 10:45:00,55.62,55.68,55.6,55.68,44499.0,49.8204,49.8741,49.8025,49.8741,44499.0
2016-08-01 10:50:00,55.67,55.7,55.63,55.63,36460.0,49.8652,49.892,49.8293,49.8293,36460.0
2016-08-01 10:55:00,55.63,55.7,55.61,55.69,34182.0,49.8293,49.892,49.8114,49.8831,34182.0
2016-08-01 11:00:00,55.69,55.72,55.64,55.71,42945.0,49.8831,49.9099,49.8383,49.901,42945.0
2016-08-01 11:05:00,55.71,55.76,55.68,55.76,68166.0,49.901,49.9458,49.8741,49.9458,68166.0
2016-08-01 11:10:00,55.77,55.82,55.76,55.82,52743.0,49.9547,49.9995,49.9458,49.9995,52743.0
2016-08-01 11:15:00,55.82,55.85,55.76,55.85,61107.0,49.9995,50.0264,49.9458,50.0264,61107.0
2016-08-01 11:20:00,55.85,55.87,55.77,55.78,50313.0,50.0264,50.0443,49.9547,49.9637,50313.0
2016-08-01 11:25:00,55.77,55.79,55.74,55.77,43413.0,49.9547,49.9726,49.9279,49.9547,43413.0
2016-08-01 11:30:00,55.77,55.79,55.72,55.76,66450.0,49.9547,49.9726,49.9099,49.9458,66450.0
2016-08-01 11:35:00,55.76,55.77,55.72,55.75,41492.0,49.9458,49.9547,49.9099,49.9368,41492.0
2016-08-01 11:40:00,55.75,55.75,55.69,55.71,38517.0,49.9368,49.9368,49.8831,49.901,38517.0
2016-08-01 11:45:00,55.71,55.73,55.68,55.73,24237.0,49.901,49.9189,49.8741,49.9189,24237.0
2016-08-01 11:50:00,55.72,55.72,55.6,55.61,44088.0,49.9099,49.9099,49.8025,49.8114,44088.0
2016-08-01 11:55:00,55.6,55.62,55.57,55.61,32724.0,49.8025,49.8204,49.7756,49.8114,32724.0
2016-08-01 12:00:00,55.59,55.6,55.55,55.55,26000.0,49.7935,49.8025,49.7577,49.7577,26000.0
2016-08-01 12:05:00,55.55,55.55,55.45,55.47,68966.0,49.7577,49.7577,49.6681,49.686,68966.0
2016-08-01 12:10:00,55.47,55.47,55.38,55.38,46648.0,49.686,49.686,49.6054,49.6054,46648.0
2016-08-01 12:15:00,55.38,55.4,55.35,55.38,48461.0,49.6054,49.6233,49.5785,49.6054,48461.0
2016-08-01 12:20:00,55.38,55.38,55.3,55.32,54141.0,49.6054,49.6054,49.5337,49.5517,54141.0
2016-08-01 12:25:00,55.33,55.44,55.31,55.42,35328.0,49.5606,49.6591,49.5427,49.6412,35328.0
2016-08-01 12:30:00,55.42,55.43,55.38,55.4,31568.0,49.6412,49.6502,49.6054,49.6233,31568.0
2016-08-01 12:35:00,55.39,55.45,55.39,55.44,40199.0,49.6144,49.6681,49.6144,49.6591,40199.0
2016-08-01 12:40:00,55.44,55.45,55.39,55.41,24835.0,49.6591,49.6681,49.6144,49.6323,24835.0
2016-08-01 12:45:00,55.41,55.45,55.38,55.43,43198.0,49.6323,49.6681,49.6054,49.6502,43198.0
2016-08-01 12:50:00,55.43,55.45,55.39,55.41,32977.0,49.6502,49.6681,49.6144,49.6323,32977.0
2016-08-01 12:55:00,55.41,55.44,55.37,55.41,34270.0,49.6323,49.6591,49.5964,49.6323,34270.0
2016-08-01 13:00:00,55.42,55.45,55.36,55.37,37529.0,49.6412,49.6681,49.5875,49.5964,37529.0
2016-08-01 13:05:00,55.36,55.42,55.35,55.41,61026.0,49.5875,49.6412,49.5785,49.6323,61026.0
2016-08-01 13:10:00,55.41,55.49,55.4,55.48,65282.0,49.6323,49.7039,49.6233,49.695,65282.0
2016-08-01 13:15:00,55.47,55.51,55.46,55.5,75744.0,49.686,49.7218,49.6771,49.7129,75744.0
2016-08-01 13:20:00,55.5,55.51,55.45,55.47,51921.0,49.7129,49.7218,49.6681,49.686,51921.0
2016-08-01 13:25:00,55.48,55.51,55.42,55.47,44039.0,49.695,49.7218,49.6412,49.686,44039.0
2016-08-01 13:30:00,55.47,55.47,55.44,55.45,29571.0,49.686,49.686,49.6591,49.6681,29571.0
2016-08-01 13:35:00,55.45,55.53,55.44,55.45,33556.0,49.6681,49.7398,49.6591,49.6681,33556.0
2016-08-01 13:40:00,55.46,55.46,55.37,55.4,43480.0,49.6771,49.6771,49.5964,49.6233,43480.0
2016-08-01 13:45:00,55.4,55.42,55.36,55.38,34890.0,49.6233,49.6412,49.5875,49.6054,34890.0
2016-08-01 13:50:00,55.38,55.4,55.35,55.35,41104.0,49.6054,49.6233,49.5785,49.5785,41104.0
2016-08-01 13:55:00,55.35,55.52,55.34,55.52,63832.0,49.5785,49.7308,49.5696,49.7308,63832.0
2016-08-01 14:00:00,55.52,55.54,55.5,55.51,44263.0,49.7308,49.7487,49.7129,49.7218,44263.0
2016-08-01 14:05:00,55.51,55.52,55.45,55.46,51102.0,49.7218,49.7308,49.6681,49.6771,51102.0
2016-08-01 14:10:00,55.46,55.46,55.39,55.44,66472.0,49.6771,49.6771,49.6144,49.6591,66472.0
2016-08-01 14:15:00,55.44,55.47,55.39,55.39,46847.0,49.6591,49.686,49.6144,49.6144,46847.0
2016-08-01 14:20:00,55.4,55.48,55.39,55.46,39046.0,49.6233,49.695,49.6144,49.6771,39046.0
2016-08-01 14:25:00,55.46,55.48,55.39,55.41,63385.0,49.6771,49.695,49.6144,49.6323,63385.0
2016-08-01 14:30:00,55.41,55.45,55.39,55.39,45850.0,49.6323,49.6681,49.6144,49.6144,45850.0
2016-08-01 14:35:00,55.4,55.43,55.39,55.39,39402.0,49.6233,49.6502,49.6144,49.6144,39402.0
2016-08-01 14:40:00,55.4,55.41,55.36,55.39,62325.0,49.6233,49.6323,49.5875,49.6144,62325.0
2016-08-01 14:45:00,55.39,55.45,55.38,55.42,67432.0,49.6144,49.6681,49.6054,49.6412,67432.0
2016-08-01 14:50:00,55.43,55.44,55.38,55.4,35411.0,49.6502,49.6591,49.6054,49.6233,35411.0
2016-08-01 14:55:00,55.41,55.43,55.37,55.42,98080.0,49.6323,49.6502,49.5964,49.6412,98080.0
2016-08-01 15:00:00,55.43,55.45,55.42,55.44,72834.0,49.6502,49.6681,49.6412,49.6591,72834.0
2016-08-01 15:05:00,55.44,55.46,55.38,55.45,111242.0,49.6591,49.6771,49.6054,49.6681,111242.0
2016-08-01 15:10:00,55.44,55.53,55.43,55.43,74171.0,49.6591,49.7398,49.6502,49.6502,74171.0
2016-08-01 15:15:00,55.44,55.46,55.39,55.41,103476.0,49.6591,49.6771,49.6144,49.6323,103476.0
2016-08-01 15:20:00,55.41,55.43,55.37,55.43,97730.0,49.6323,49.6502,49.5964,49.6502,97730.0
2016-08-01 15:25:00,55.42,55.43,55.38,55.4,70716.0,49.6412,49.6502,49.6054,49.6233,70716.0
2016-08-01 15:30:00,55.4,55.45,55.39,55.43,70837.0,49.6233,49.6681,49.6144,49.6502,70837.0
2016-08-01 15:35:00,55.43,55.48,55.41,55.47,101268.0,49.6502,49.695,49.6323,49.686,101268.0
2016-08-01 15:40:00,55.47,55.48,55.4,55.45,153208.0,49.686,49.695,49.6233,49.6681,153208.0
2016-08-01 15:45:00,55.44,55.46,55.43,55.43,178704.0,49.6591,49.6771,49.6502,49.6502,178704.0
2016-08-01 15:50:00,55.44,55.44,55.39,55.4,269707.0,49.6591,49.6591,49.6144,49.6233,269707.0
2016-08-01 15:55:00,55.41,55.44,55.38,55.42,466910.0,49.6323,49.6591,49.6054,49.6412,466910.0
2016-08-02 09:30:00,55.23,55.28,55.07,55.23,206209.0,49.471,49.5158,49.3277,49.471,206209.0
2016-08-02 09:35:00,55.24,55.28,55.07,55.15,114486.0,49.48,49.5158,49.3277,49.3994,114486.0
2016-08-02 09:40:00,55.15,55.15,55.05,55.1,143591.0,49.3994,49.3994,49.3098,49.3546,143591.0
2016-08-02 09:45:00,55.09,55.11,55.04,55.07,100822.0,49.3456,49.3636,49.3009,49.3277,100822.0
2016-08-02 09:50:00,55.08,55.2,55.07,55.18,66830.0,49.3367,49.4442,49.3277,49.4263,66830.0
2016-08-02 09:55:00,55.17,55.21,55.14,55.18,67386.0,49.4173,49.4531,49.3904,49.4263,67386.0
2016-08-02 10:00:00,55.17,55.17,55.08,55.14,87176.0,49.4173,49.4173,49.3367,49.3904,87176.0
2016-08-02 10:05:00,55.14,55.14,55.06,55.09,92169.0,49.3904,49.3904,49.3188,49.3456,92169.0
2016-08-02 10:10:00,55.1,55.1,55.02,55.09,72225.0,49.3546,49.3546,49.2829,49.3456,72225.0
2016-08-02 10:15:00,55.08,55.08,54.99,55.0,122032.0,49.3367,49.3367,49.2561,49.265,122032.0
2016-08-02 10:20:00,55.0,55.04,54.99,55.02,54793.0,49.265,49.3009,49.2561,49.2829,54793.0
2016-08-02 10:25:00,55.02,55.02,54.99,55.01,84103.0,49.2829,49.2829,49.2561,49.274,84103.0
2016-08-02 10:30:00,55.01,55.03,54.93,54.96,122292.0,49.274,49.2919,49.2023,49.2292,122292.0
2016-08-02 10:35:00,54.96,54.96,54.88,54.88,88076.0,49.2292,49.2292,49.1575,49.1575,88076.0
2016-08-02 10:40:00,54.89,54.89,54.84,54.86,94335.0,49.1665,49.1665,49.1217,49.1396,94335.0
2016-08-02 10:45:00,54.86,54.87,54.79,54.8,118719.0,49.1396,49.1486,49.0769,49.0859,118719.0
2016-08-02 10:50:00,54.8,54.86,54.78,54.85,82460.0,49.0859,49.1396,49.068,49.1307,82460.0
2016-08-02 10:55:00,54.85,54.93,54.84,54.9,61507.0,49.1307,49.2023,49.1217,49.1754,61507.0
2016-08-02 11:00:00,54.91,54.96,54.85,54.96,93284.0,49.1844,49.2292,49.1307,49.2292,93284.0
2016-08-02 11:05:00,54.95,55.05,54.95,55.05,53332.0,49.2202,49.3098,49.2202,49.3098,53332.0
2016-08-02 11:10:00,55.04,55.06,55.01,55.06,72424.0,49.3009,49.3188,49.274,49.3188,72424.0
2016-08-02 11:15:00,55.05,55.07,55.02,55.04,41250.0,49.3098,49.3277,49.2829,49.3009,41250.0
2016-08-02 11:20:00,55.04,55.19,55.01,55.16,63820.0,49.3009,49.4352,49.274,49.4083,63820.0
2016-08-02 11:25:00,55.15,55.24,55.14,55.23,68086.0,49.3994,49.48,49.3904,49.471,68086.0
2016-08-02 11:30:00,55.23,55.27,55.23,55.24,109640.0,49.471,49.5069,49.471,49.48,109640.0
2016-08-02 11:35:00,55.25,55.27,55.17,55.18,47029.0,49.489,49.5069,49.4173,49.4263,47029.0
2016-08-02 11:40:00,55.19,55.2,55.13,55.17,31389.0,49.4352,49.4442,49.3815,49.4173,31389.0
2016-08-02 11:45:00,55.18,55.18,55.08,55.12,63097.0,49.4263,49.4263,49.3367,49.3725,63097.0
2016-08-02 11:50:00,55.11,55.14,55.07,55.11,56145.0,49.3636,49.3904,49.3277,49.3636,56145.0
2016-08-02 11:55:00,55.1,55.13,55.03,55.03,33985.0,49.3546,49.3815,49.2919,49.2919,33985.0
2016-08-02 12:00:00,55.03,55.08,55.02,55.04,27026.0,49.2919,49.3367,49.2829,49.3009,27026.0
2016-08-02 12:05:00,55.04,55.07,54.99,55.05,50192.0,49.3009,49.3277,49.2561,49.3098,50192.0
2016-08-02 12:10:00,55.05,55.06,55.0,55.05,42021.0,49.3098,49.3188,49.265,49.3098,42021.0
2016-08-02 12:15:00,55.04,55.05,55.0,55.01,28752.0,49.3009,49.3098,49.265,49.274,28752.0
2016-08-02 12:20:00,55.01,55.05,54.99,55.04,40959.0,49.274,49.3098,49.2561,49.3009,40959.0
2016-08-02 12:25:00,55.04,55.07,55.01,55.06,37600.0,49.3009,49.3277,49.274,49.3188,37600.0
2016-08-02 12:30:00,55.06,55.07,55.02,55.05,40853.0,49.3188,49.3277,49.2829,49.3098,40853.0
2016-08-02 12:35:00,55.04,55.05,54.97,55.01,67956.0,49.3009,49.3098,49.2381,49.274,67956.0
2016-08-02 12:40:00,55.01,55.05,54.98,55.03,48454.0,49.274,49.3098,49.2471,49.2919,48454.0
2016-08-02 12:45:00,55.03,55.05,55.0,55.03,35050.0,49.2919,49.3098,49.265,49.2919,35050.0
2016-08-02 12:50:00,55.02,55.06,55.0,55.02,42778.0,49.2829,49.3188,49.265,49.2829,42778.0
2016-08-02 12:55:00,55.01,55.01,54.95,54.98,63073.0,49.274,49.274,49.2202,49.2471,63073.0
2016-08-02 13:00:00,54.99,55.02,54.95,54.95,52107.0,49.2561,49.2829,49.2202,49.2202,52107.0
2016-08-02 13:05:00,54.94,54.98,54.93,54.93,77320.0,49.2113,49.2471,49.2023,49.2023,77320.0
2016-08-02 13:10:00,54.93,54.98,54.91,54.97,89954.0,49.2023,49.2471,49.1844,49.2381,89954.0
2016-08-02 13:15:00,54.97,55.0,54.96,54.99,89918.0,49.2381,49.265,49.2292,49.2561,89918.0
2016-08-02 13:20:00,54.99,55.01,54.97,55.01,46750.0,49.2561,49.274,49.2381,49.274,46750.0
2016-08-02 13:25:00,55.0,55.05,55.0,55.03,42422.0,49.265,49.3098,49.265,49.2919,42422.0
2016-08-02 13:30:00,55.03,55.05,55.01,55.03,38212.0,49.2919,49.3098,49.274,49.2919,38212.0
2016-08-02 13:35:00,55.02,55.05,55.0,55.01,47955.0,49.2829,49.3098,49.265,49.274,47955.0
2016-08-02 13:40:00,55.01,55.02,54.99,55.0,37306.0,49.274,49.2829,49.2561,49.265,37306.0
2016-08-02 13:45:00,55.01,55.01,54.99,55.0,34634.0,49.274,49.274,49.2561,49.265,34634.0
2016-08-02 13:50:00,54.99,55.0,54.95,54.97,90143.0,49.2561,49.265,49.2202,49.2381,90143.0
2016-08-02 13:55:00,54.97,54.97,54.94,54.95,82114.0,49.2381,49.2381,49.2113,49.2202,82114.0
2016-08-02 14:00:00,54.94,55.0,54.94,54.99,75395.0,49.2113,49.265,49.2113,49.2561,75395.0
2016-08-02 14:05:00,54.99,55.06,54.97,55.05,49926.0,49.2561,49.3188,49.2381,49.3098,49926.0
2016-08-02 14:10:00,55.05,55.12,55.03,55.12,60320.0,49.3098,49.3725,49.2919,49.3725,60320.0
2016-08-02 14:15:00,55.11,55.12,55.09,55.1,33677.0,49.3636,49.3725,49.3456,49.3546,33677.0
2016-08-02 14:20:00,55.09,55.1,55.02,55.09,44834.0,49.3456,49.3546,49.2829,49.3456,44834.0
2016-08-02 14:25:00,55.09,55.13,55.08,55.12,47131.0,49.3456,49.3815,49.3367,49.3725,47131.0
2016-08-02 14:30:00,55.12,55.13,55.08,55.1,51052.0,49.3725,49.3815,49.3367,49.3546,51052.0
2016-08-02 14:35:00,55.11,55.13,55.09,55.09,40000.0,49.3636,49.3815,49.3456,49.3456,40000.0
2016-08-02 14:40:00,55.09,55.18,55.09,55.18,70594.0,49.3456,49.4263,49.3456,49.4263,70594.0
2016-08-02 14:45:00,55.18,55.18,55.11,55.14,65570.0,49.4263,49.4263,49.3636,49.3904,65570.0
2016-08-02 14:50:00,55.15,55.17,55.09,55.1,56537.0,49.3994,49.4173,49.3456,49.3546,56537.0
2016-08-02 14:55:00,55.1,55.11,55.06,55.07,38368.0,49.3546,49.3636,49.3188,49.3277,38368.0
2016-08-02 15:00:00,55.07,55.15,55.06,55.13,55840.0,49.3277,49.3994,49.3188,49.3815,55840.0
2016-08-02 15:05:00,55.13,55.14,55.04,55.05,47429.0,49.3815,49.3904,49.3009,49.3098,47429.0
2016-08-02 15:10:00,55.04,55.05,55.0,55.03,79307.0,49.3009,49.3098,49.265,49.2919,79307.0
2016-08-02 15:15:00,55.03,55.04,55.0,55.02,51308.0,49.2919,49.3009,49.265,49.2829,51308.0
2016-08-02 15:20:00,55.02,55.06,55.01,55.05,47803.0,49.2829,49.3188,49.274,49.3098,47803.0
2016-08-02 15:25:00,55.05,55.07,55.01,55.01,69166.0,49.3098,49.3277,49.274,49.274,69166.0
2016-08-02 15:30:00,55.01,55.02,55.0,55.01,101400.0,49.274,49.2829,49.265,49.274,101400.0
2016-08-02 15:35:00,55.01,55.01,54.99,55.0,200428.0,49.274,49.274,49.2561,49.265,200428.0
2016-08-02 15:40:00,55.0,55.01,54.99,55.0,226418.0,49.265,49.274,49.2561,49.265,226418.0
2016-08-02 15:45:00,54.99,55.0,54.99,55.0,181899.0,49.2561,49.265,49.2561,49.265,181899.0
2016-08-02 15:50:00,54.99,55.0,54.9,54.91,375447.0,49.2561,49.265,49.1754,49.1844,375447.0
2016-08-02 15:55:00,54.91,54.95,54.9,54.92,370417.0,49.1844,49.2202,49.1754,49.1934,370417.0
2016-08-03 09:30:00,54.55,54.65,54.28,54.47,406775.0,48.8619,48.9515,48.6201,48.7903,406775.0
2016-08-03 09:35:00,54.45,54.59,54.38,54.39,210183.0,48.7724,48.8978,48.7097,48.7186,210183.0
2016-08-03 09:40:00,54.38,54.53,54.33,54.41,450302.0,48.7097,48.844,48.6649,48.7365,450302.0
2016-08-03 09:45:00,54.41,54.56,54.38,54.51,306144.0,48.7365,48.8709,48.7097,48.8261,306144.0
2016-08-03 09:50:00,54.52,54.61,54.5,54.58,335811.0,48.8351,48.9157,48.8172,48.8888,335811.0
2016-08-03 09:55:00,54.57,54.64,54.54,54.63,151658.0,48.8799,48.9426,48.853,48.9336,151658.0
2016-08-03 10:00:00,54.63,54.88,54.62,54.86,106080.0,48.9336,49.1575,48.9246,49.1396,106080.0
2016-08-03 10:05:00,54.87,54.91,54.74,54.8,80440.0,49.1486,49.1844,49.0321,49.0859,80440.0
2016-08-03 10:10:00,54.8,54.81,54.74,54.76,131037.0,49.0859,49.0948,49.0321,49.05,131037.0
2016-08-03 10:15:00,54.76,54.76,54.68,54.7,85231.0,49.05,49.05,48.9784,48.9963,85231.0
2016-08-03 10:20:00,54.7,54.77,54.69,54.7,89445.0,48.9963,49.059,48.9873,48.9963,89445.0
2016-08-03 10:25:00,54.7,54.72,54.61,54.72,78149.0,48.9963,49.0142,48.9157,49.0142,78149.0
2016-08-03 10:30:00,54.71,54.76,54.65,54.74,97638.0,49.0053,49.05,48.9515,49.0321,97638.0
2016-08-03 10:35:00,54.75,54.76,54.69,54.69,45784.0,49.0411,49.05,48.9873,48.9873,45784.0
2016-08-03 10:40:00,54.69,54.76,54.66,54.75,47840.0,48.9873,49.05,48.9605,49.0411,47840.0
2016-08-03 10:45:00,54.76,54.76,54.69,54.7,76780.0,49.05,49.05,48.9873,48.9963,76780.0
2016-08-03 10:50:00,54.7,54.74,54.68,54.7,100319.0,48.9963,49.0321,48.9784,48.9963,100319.0
2016-08-03 10:55:00,54.7,54.75,54.68,54.75,50888.0,48.9963,49.0411,48.9784,49.0411,50888.0
2016-08-03 11:00:00,54.76,54.77,54.67,54.7,50141.0,49.05,49.059,48.9694,48.9963,50141.0
2016-08-03 11:05:00,54.7,54.85,54.69,54.8,64986.0,48.9963,49.1307,48.9873,49.0859,64986.0
2016-08-03 11:10:00,54.8,54.84,54.79,54.83,100057.0,49.0859,49.1217,49.0769,49.1127,100057.0
2016-08-03 11:15:00,54.83,54.88,54.83,54.85,55457.0,49.1127,49.1575,49.1127,49.1307,55457.0
2016-08-03 11:20:00,54.85,54.98,54.85,54.97,77262.0,49.1307,49.2471,49.1307,49.2381,77262.0
2016-08-03 11:25:00,54.97,54.97,54.87,54.88,65162.0,49.2381,49.2381,49.1486,49.1575,65162.0
2016-08-03 11:30:00,54.87,54.9,54.86,54.9,49534.0,49.1486,49.1754,49.1396,49.1754,49534.0
2016-08-03 11:35:00,54.9,54.9,54.86,54.87,46737.0,49.1754,49.1754,49.1396,49.1486,46737.0
2016-08-03 11:40:00,54.88,54.88,54.8,54.82,51489.0,49.1575,49.1575,49.0859,49.1038,51489.0
2016-08-03 11:45:00,54.83,54.87,54.77,54.86,40914.0,49.1127,49.1486,49.059,49.1396,40914.0
2016-08-03 11:50:00,54.87,54.9,54.86,54.89,58711.0,49.1486,49.1754,49.1396,49.1665,58711.0
2016-08-03 11:55:00,54.89,54.95,54.85,54.93,108253.0,49.1665,49.2202,49.1307,49.2023,108253.0
2016-08-03 12:00:00,54.93,54.93,54.86,54.87,37804.0,49.2023,49.2023,49.1396,49.1486,37804.0
2016-08-03 12:05:00,54.87,54.92,54.86,54.89,35638.0,49.1486,49.1934,49.1396,49.1665,35638.0
2016-08-03 12:10:00,54.89,54.95,54.86,54.9,39375.0,49.1665,49.2202,49.1396,49.1754,39375.0
2016-08-03 12:15:00,54.89,54.96,54.89,54.95,28885.0,49.1665,49.2292,49.1665,49.2202,28885.0
2016-08-03 12:20:00,54.95,54.95,54.91,54.94,59040.0,49.2202,49.2202,49.1844,49.2113,59040.0
2016-08-03 12:25:00,54.94,54.95,54.92,54.95,26640.0,49.2113,49.2202,49.1934,49.2202,26640.0
2016-08-03 12:30:00,54.95,55.01,54.93,55.0,38712.0,49.2202,49.274,49.2023,49.265,38712.0
2016-08-03 12:35:00,55.0,55.0,54.93,54.96,58587.0,49.265,49.265,49.2023,49.2292,58587.0
2016-08-03 12:40:00,54.96,55.03,54.96,55.0,53544.0,49.2292,49.2919,49.2292,49.265,53544.0
2016-08-03 12:45:00,55.0,55.01,54.97,55.01,78975.0,49.265,49.274,49.2381,49.274,78975.0
2016-08-03 12:50:00,55.01,55.01,54.98,55.0,50208.0,49.274,49.274,49.2471,49.265,50208.0
2016-08-03 12:55:00,55.0,55.05,55.0,55.03,51836.0,49.265,49.3098,49.265,49.2919,51836.0
2016-08-03 13:00:00,55.02,55.03,54.99,55.02,44434.0,49.2829,49.2919,49.2561,49.2829,44434.0
2016-08-03 13:05:00,55.02,55.1,55.01,55.07,58016.0,49.2829,49.3546,49.274,49.3277,58016.0
2016-08-03 13:10:00,55.07,55.1,55.02,55.06,196713.0,49.3277,49.3546,49.2829,49.3188,196713.0
2016-08-03 13:15:00,55.05,55.13,55.04,55.11,116572.0,49.3098,49.3815,49.3009,49.3636,116572.0
2016-08-03 13:20:00,55.12,55.19,55.12,55.17,79311.0,49.3725,49.4352,49.3725,49.4173,79311.0
2016-08-03 13:25:00,55.16,55.17,55.13,55.13,20511.0,49.4083,49.4173,49.3815,49.3815,20511.0
2016-08-03 13:30:00,55.14,55.18,55.13,55.13,48967.0,49.3904,49.4263,49.3815,49.3815,48967.0
2016-08-03 13:35:00,55.13,55.15,55.09,55.1,42432.0,49.3815,49.3994,49.3456,49.3546,42432.0
2016-08-03 13:40:00,55.1,55.11,55.06,55.07,44424.0,49.3546,49.3636,49.3188,49.3277,44424.0
2016-08-03 13:45:00,55.07,55.09,55.05,55.09,29195.0,49.3277,49.3456,49.3098,49.3456,29195.0
2016-08-03 13:50:00,55.08,55.09,55.02,55.02,46550.0,49.3367,49.3456,49.2829,49.2829,46550.0
2016-08-03 13:55:00,55.03,55.07,55.02,55.06,32689.0,49.2919,49.3277,49.2829,49.3188,32689.0
2016-08-03 14:00:00,55.06,55.07,55.0,55.0,28340.0,49.3188,49.3277,49.265,49.265,28340.0
2016-08-03 14:05:00,55.01,55.03,55.0,55.01,44025.0,49.274,49.2919,49.265,49.274,44025.0
2016-08-03 14:10:00,55.0,55.02,54.99,55.0,148290.0,49.265,49.2829,49.2561,49.265,148290.0
2016-08-03 14:15:00,55.0,55.0,54.91,54.94,109091.0,49.265,49.265,49.1844,49.2113,109091.0
2016-08-03 14:20:00,54.94,55.0,54.93,54.97,63002.0,49.2113,49.265,49.2023,49.2381,63002.0
2016-08-03 14:25:00,54.96,54.99,54.9,54.9,56142.0,49.2292,49.2561,49.1754,49.1754,56142.0
2016-08-03 14:30:00,54.9,54.97,54.88,54.97,48121.0,49.1754,49.2381,49.1575,49.2381,48121.0
2016-08-03 14:35:00,54.97,54.99,54.9,54.92,121423.0,49.2381,49.2561,49.1754,49.1934,121423.0
2016-08-03 14:40:00,54.92,54.93,54.89,54.89,85554.0,49.1934,49.2023,49.1665,49.1665,85554.0
2016-08-03 14:45:00,54.89,54.91,54.88,54.89,72292.0,49.1665,49.1844,49.1575,49.1665,72292.0
2016-08-03 14:50:00,54.89,54.92,54.83,54.84,109556.0,49.1665,49.1934,49.1127,49.1217,109556.0
2016-08-03 14:55:00,54.83,54.84,54.79,54.79,87447.0,49.1127,49.1217,49.0769,49.0769,87447.0
2016-08-03 15:00:00,54.8,54.86,54.79,54.81,280362.0,49.0859,49.1396,49.0769,49.0948,280362.0
2016-08-03 15:05:00,54.81,54.83,54.81,54.83,42489.0,49.0948,49.1127,49.0948,49.1127,42489.0
2016-08-03 15:10:00,54.83,54.83,54.79,54.79,43223.0,49.1127,49.1127,49.0769,49.0769,43223.0
2016-08-03 15:15:00,54.8,54.81,54.77,54.79,143835.0,49.0859,49.0948,49.059,49.0769,143835.0
2016-08-03 15:20:00,54.8,54.81,54.77,54.79,147785.0,49.0859,49.0948,49.059,49.0769,147785.0
2016-08-03 15:25:00,54.8,54.82,54.76,54.78,214540.0,49.0859,49.1038,49.05,49.068,214540.0
2016-08-03 15:30:00,54.79,54.8,54.76,54.79,143774.0,49.0769,49.0859,49.05,49.0769,143774.0
2016-08-03 15:35:00,54.79,54.8,54.77,54.78,144619.0,49.0769,49.0859,49.059,49.068,144619.0
2016-08-03 15:40:00,54.78,54.8,54.7,54.72,278037.0,49.068,49.0859,48.9963,49.0142,278037.0
2016-08-03 15:45:00,54.72,54.76,54.71,54.73,321114.0,49.0142,49.05,49.0053,49.0232,321114.0
2016-08-03 15:50:00,54.73,54.74,54.69,54.72,292212.0,49.0232,49.0321,48.9873,49.0142,292212.0
2016-08-03 15:55:00,54.72,54.76,54.71,54.75,433432.0,49.0142,49.05,49.0053,49.0411,433432.0
2016-08-04 09:30:00,54.96,55.19,54.91,55.04,163914.0,49.2292,49.4352,49.1844,49.3009,163914.0
2016-08-04 09:35:00,55.06,55.31,55.03,55.29,73511.0,49.3188,49.5427,49.2919,49.5248,73511.0
2016-08-04 09:40:00,55.32,55.57,55.29,55.36,134795.0,49.5517,49.7756,49.5248,49.5875,134795.0
2016-08-04 09:45:00,55.37,55.37,55.01,55.17,84562.0,49.5964,49.5964,49.274,49.4173,84562.0
2016-08-04 09:50:00,55.16,55.23,55.11,55.2,68673.0,49.4083,49.471,49.3636,49.4442,68673.0
2016-08-04 09:55:00,55.2,55.2,54.99,55.04,92453.0,49.4442,49.4442,49.2561,49.3009,92453.0
2016-08-04 10:00:00,55.04,55.15,55.0,55.12,120966.0,49.3009,49.3994,49.265,49.3725,120966.0
2016-08-04 10:05:00,55.12,55.12,54.96,55.0,129643.0,49.3725,49.3725,49.2292,49.265,129643.0
2016-08-04 10:10:00,55.0,55.1,54.99,55.03,50257.0,49.265,49.3546,49.2561,49.2919,50257.0
2016-08-04 10:15:00,55.03,55.08,55.0,55.05,46795.0,49.2919,49.3367,49.265,49.3098,46795.0
2016-08-04 10:20:00,55.05,55.07,55.0,55.04,61416.0,49.3098,49.3277,49.265,49.3009,61416.0
2016-08-04 10:25:00,55.05,55.08,54.99,55.01,96288.0,49.3098,49.3367,49.2561,49.274,96288.0
2016-08-04 10:30:00,55.02,55.09,55.02,55.03,54273.0,49.2829,49.3456,49.2829,49.2919,54273.0
2016-08-04 10:35:00,55.04,55.14,55.03,55.13,60546.0,49.3009,49.3904,49.2919,49.3815,60546.0
2016-08-04 10:40:00,55.12,55.15,55.05,55.06,42281.0,49.3725,49.3994,49.3098,49.3188,42281.0
2016-08-04 10:45:00,55.06,55.07,54.99,55.01,86845.0,49.3188,49.3277,49.2561,49.274,86845.0
2016-08-04 10:50:00,55.01,55.07,54.99,55.0,101341.0,49.274,49.3277,49.2561,49.265,101341.0
2016-08-04 10:55:00,55.0,55.03,54.99,55.0,81317.0,49.265,49.2919,49.2561,49.265,81317.0
2016-08-04 11:00:00,54.99,55.02,54.99,55.01,47503.0,49.2561,49.2829,49.2561,49.274,47503.0
2016-08-04 11:05:00,55.01,55.03,54.99,55.02,67864.0,49.274,49.2919,49.2561,49.2829,67864.0
2016-08-04 11:10:00,55.03,55.03,54.99,55.01,55407.0,49.2919,49.2919,49.2561,49.274,55407.0
2016-08-04 11:15:00,55.01,55.04,54.99,55.02,57849.0,49.274,49.3009,49.2561,49.2829,57849.0
2016-08-04 11:20:00,55.02,55.08,54.99,55.01,48720.0,49.2829,49.3367,49.2561,49.274,48720.0
2016-08-04 11:25:00,55.01,55.03,54.97,55.01,65170.0,49.274,49.2919,49.2381,49.274,65170.0
2016-08-04 11:30:00,55.0,55.03,54.98,55.01,59667.0,49.265,49.2919,49.2471,49.274,59667.0
2016-08-04 11:35:00,55.01,55.03,54.99,55.03,46801.0,49.274,49.2919,49.2561,49.2919,46801.0
2016-08-04 11:40:00,55.03,55.03,54.99,55.02,46239.0,49.2919,49.2919,49.2561,49.2829,46239.0
2016-08-04 11:45:00,55.03,55.03,54.99,55.02,56461.0,49.2919,49.2919,49.2561,49.2829,56461.0
2016-08-04 11:50:00,55.02,55.02,54.99,55.01,61513.0,49.2829,49.2829,49.2561,49.274,61513.0
2016-08-04 11:55:00,55.0,55.06,54.99,55.02,55580.0,49.265,49.3188,49.2561,49.2829,55580.0
2016-08-04 12:00:00,55.02,55.07,55.01,55.04,27056.0,49.2829,49.3277,49.274,49.3009,27056.0
2016-08-04 12:05:00,55.05,55.08,55.04,55.04,45443.0,49.3098,49.3367,49.3009,49.3009,45443.0
2016-08-04 12:10:00,55.04,55.05,55.0,55.0,45403.0,49.3009,49.3098,49.265,49.265,45403.0
2016-08-04 12:15:00,55.0,55.01,54.97,54.98,93107.0,49.265,49.274,49.2381,49.2471,93107.0
2016-08-04 12:20:00,54.98,55.0,54.97,54.98,87477.0,49.2471,49.265,49.2381,49.2471,87477.0
2016-08-04 12:25:00,54.97,55.0,54.97,54.99,18062.0,49.2381,49.265,49.2381,49.2561,18062.0
2016-08-04 12:30:00,55.0,55.04,54.98,55.04,121574.0,49.265,49.3009,49.2471,49.3009,121574.0
2016-08-04 12:35:00,55.04,55.04,55.0,55.01,62381.0,49.3009,49.3009,49.265,49.274,62381.0
2016-08-04 12:40:00,55.01,55.02,54.99,55.01,36468.0,49.274,49.2829,49.2561,49.274,36468.0
2016-08-04 12:45:00,55.01,55.01,54.99,55.01,41876.0,49.274,49.274,49.2561,49.274,41876.0
2016-08-04 12:50:00,55.01,55.01,54.99,55.01,55209.0,49.274,49.274,49.2561,49.274,55209.0
2016-08-04 12:55:00,55.01,55.02,54.99,55.0,64427.0,49.274,49.2829,49.2561,49.265,64427.0
2016-08-04 13:00:00,55.0,55.01,55.0,55.01,27701.0,49.265,49.274,49.265,49.274,27701.0
2016-08-04 13:05:00,55.0,55.01,54.95,54.97,117395.0,49.265,49.274,49.2202,49.2381,117395.0
2016-08-04 13:10:00,54.98,54.98,54.91,54.91,79929.0,49.2471,49.2471,49.1844,49.1844,79929.0
2016-08-04 13:15:00,54.91,54.97,54.91,54.97,48612.0,49.1844,49.2381,49.1844,49.2381,48612.0
2016-08-04 13:20:00,54.97,54.97,54.9,54.9,125642.0,49.2381,49.2381,49.1754,49.1754,125642.0
2016-08-04 13:25:00,54.9,54.94,54.9,54.94,65710.0,49.1754,49.2113,49.1754,49.2113,65710.0
2016-08-04 13:30:00,54.94,55.0,54.92,54.98,100677.0,49.2113,49.265,49.1934,49.2471,100677.0
2016-08-04 13:35:00,54.99,55.01,54.97,55.01,55737.0,49.2561,49.274,49.2381,49.274,55737.0
2016-08-04 13:40:00,55.01,55.01,54.99,54.99,50165.0,49.274,49.274,49.2561,49.2561,50165.0
2016-08-04 13:45:00,55.0,55.01,54.93,54.94,98338.0,49.265,49.274,49.2023,49.2113,98338.0
2016-08-04 13:50:00,54.95,54.96,54.94,54.95,43400.0,49.2202,49.2292,49.2113,49.2202,43400.0
2016-08-04 13:55:00,54.95,54.95,54.94,54.95,53134.0,49.2202,49.2202,49.2113,49.2202,53134.0
2016-08-04 14:00:00,54.95,54.95,54.94,54.94,48169.0,49.2202,49.2202,49.2113,49.2113,48169.0
2016-08-04 14:05:00,54.95,54.95,54.91,54.92,82168.0,49.2202,49.2202,49.1844,49.1934,82168.0
2016-08-04 14:10:00,54.92,54.95,54.91,54.91,53539.0,49.1934,49.2202,49.1844,49.1844,53539.0
2016-08-04 14:15:00,54.91,54.91,54.79,54.81,87975.0,49.1844,49.1844,49.0769,49.0948,87975.0
2016-08-04 14:20:00,54.81,54.82,54.8,54.81,37596.0,49.0948,49.1038,49.0859,49.0948,37596.0
2016-08-04 14:25:00,54.82,54.82,54.81,54.81,28652.0,49.1038,49.1038,49.0948,49.0948,28652.0
2016-08-04 14:30:00,54.81,54.82,54.78,54.79,60336.0,49.0948,49.1038,49.068,49.0769,60336.0
2016-08-04 14:35:00,54.78,54.79,54.76,54.76,83377.0,49.068,49.0769,49.05,49.05,83377.0
2016-08-04 14:40:00,54.76,54.8,54.75,54.8,69234.0,49.05,49.0859,49.0411,49.0859,69234.0
2016-08-04 14:45:00,54.8,54.8,54.78,54.79,29298.0,49.0859,49.0859,49.068,49.0769,29298.0
2016-08-04 14:50:00,54.79,54.79,54.76,54.76,57410.0,49.0769,49.0769,49.05,49.05,57410.0
2016-08-04 14:55:00,54.77,54.8,54.76,54.76,56432.0,49.059,49.0859,49.05,49.05,56432.0
2016-08-04 15:00:00,54.77,54.77,54.7,54.7,148608.0,49.059,49.059,48.9963,48.9963,148608.0
2016-08-04 15:05:00,54.7,54.72,54.69,54.7,93015.0,48.9963,49.0142,48.9873,48.9963,93015.0
2016-08-04 15:10:00,54.7,54.7,54.65,54.68,113950.0,48.9963,48.9963,48.9515,48.9784,113950.0
2016-08-04 15:15:00,54.68,54.73,54.67,54.72,120732.0,48.9784,49.0232,48.9694,49.0142,120732.0
2016-08-04 15:20:00,54.72,54.73,54.7,54.71,80829.0,49.0142,49.0232,48.9963,49.0053,80829.0
2016-08-04 15:25:00,54.71,54.71,54.69,54.71,109038.0,49.0053,49.0053,48.9873,49.0053,109038.0
2016-08-04 15:30:00,54.71,54.73,54.7,54.7,194099.0,49.0053,49.0232,48.9963,48.9963,194099.0
2016-08-04 15:35:00,54.71,54.8,54.7,54.79,194556.0,49.0053,49.0859,48.9963,49.0769,194556.0
2016-08-04 15:40:00,54.79,54.83,54.78,54.79,102248.0,49.0769,49.1127,49.068,49.0769,102248.0
2016-08-04 15:45:00,54.78,54.87,54.78,54.85,127792.0,49.068,49.1486,49.068,49.1307,127792.0
2016-08-04 15:50:00,54.84,54.85,54.82,54.85,151868.0,49.1217,49.1307,49.1038,49.1307,151868.0
2016-08-04 15:55:00,54.85,54.85,54.77,54.81,516410.0,49.1307,49.1307,49.059,49.0948,516410.0
2016-08-05 09:30:00,55.32,55.41,55.17,55.4,213928.0,49.5517,49.6323,49.4173,49.6233,213928.0
2016-08-05 09:35:00,55.42,55.5,55.39,55.44,51996.0,49.6412,49.7129,49.6144,49.6591,51996.0
2016-08-05 09:40:00,55.45,55.73,55.45,55.73,136000.0,49.6681,49.9189,49.6681,49.9189,136000.0
2016-08-05 09:45:00,55.73,55.9,55.73,55.9,125311.0,49.9189,50.0712,49.9189,50.0712,125311.0
2016-08-05 09:50:00,55.91,56.06,55.89,55.96,329618.0,50.0801,50.2145,50.0622,50.1249,329618.0
2016-08-05 09:55:00,55.96,56.03,55.72,55.83,110621.0,50.1249,50.1876,49.9099,50.0085,110621.0
2016-08-05 10:00:00,55.84,55.9,55.76,55.77,90485.0,50.0174,50.0712,49.9458,49.9547,90485.0
2016-08-05 10:05:00,55.77,55.82,55.75,55.76,90467.0,49.9547,49.9995,49.9368,49.9458,90467.0
2016-08-05 10:10:00,55.76,55.76,55.63,55.64,79677.0,49.9458,49.9458,49.8293,49.8383,79677.0
2016-08-05 10:15:00,55.64,55.79,55.63,55.78,93480.0,49.8383,49.9726,49.8293,49.9637,93480.0
2016-08-05 10:20:00,55.79,55.81,55.69,55.75,68538.0,49.9726,49.9906,49.8831,49.9368,68538.0
2016-08-05 10:25:00,55.74,55.75,55.64,55.71,69810.0,49.9279,49.9368,49.8383,49.901,69810.0
2016-08-05 10:30:00,55.71,55.8,55.7,55.8,50066.0,49.901,49.9816,49.892,49.9816,50066.0
2016-08-05 10:35:00,55.79,55.89,55.79,55.83,90170.0,49.9726,50.0622,49.9726,50.0085,90170.0
2016-08-05 10:40:00,55.83,55.89,55.82,55.86,65704.0,50.0085,50.0622,49.9995,50.0353,65704.0
2016-08-05 10:45:00,55.87,55.87,55.68,55.69,89486.0,50.0443,50.0443,49.8741,49.8831,89486.0
2016-08-05 10:50:00,55.69,55.83,55.68,55.82,53837.0,49.8831,50.0085,49.8741,49.9995,53837.0
2016-08-05 10:55:00,55.82,55.83,55.71,55.72,62447.0,49.9995,50.0085,49.901,49.9099,62447.0
2016-08-05 11:00:00,55.73,55.74,55.63,55.63,88778.0,49.9189,49.9279,49.8293,49.8293,88778.0
2016-08-05 11:05:00,55.64,55.72,55.63,55.7,57408.0,49.8383,49.9099,49.8293,49.892,57408.0
2016-08-05 11:10:00,55.69,55.71,55.66,55.68,40029.0,49.8831,49.901,49.8562,49.8741,40029.0
2016-08-05 11:15:00,55.67,55.74,55.65,55.72,66820.0,49.8652,49.9279,49.8472,49.9099,66820.0
2016-08-05 11:20:00,55.72,55.72,55.65,55.66,115544.0,49.9099,49.9099,49.8472,49.8562,115544.0
2016-08-05 11:25:00,55.66,55.68,55.61,55.63,100197.0,49.8562,49.8741,49.8114,49.8293,100197.0
2016-08-05 11:30:00,55.64,55.79,55.63,55.78,48717.0,49.8383,49.9726,49.8293,49.9637,48717.0
2016-08-05 11:35:00,55.79,55.83,55.74,55.76,67078.0,49.9726,50.0085,49.9279,49.9458,67078.0
2016-08-05 11:40:00,55.76,55.8,55.69,55.7,42728.0,49.9458,49.9816,49.8831,49.892,42728.0
2016-08-05 11:45:00,55.7,55.74,55.69,55.69,52791.0,49.892,49.9279,49.8831,49.8831,52791.0
2016-08-05 11:50:00,55.69,55.7,55.65,55.66,49338.0,49.8831,49.892,49.8472,49.8562,49338.0
2016-08-05 11:55:00,55.66,55.69,55.63,55.68,68920.0,49.8562,49.8831,49.8293,49.8741,68920.0
2016-08-05 12:00:00,55.69,55.77,55.68,55.76,57706.0,49.8831,49.9547,49.8741,49.9458,57706.0
2016-08-05 12:05:00,55.76,55.76,55.67,55.75,65263.0,49.9458,49.9458,49.8652,49.9368,65263.0
2016-08-05 12:10:00,55.75,55.79,55.72,55.73,35618.0,49.9368,49.9726,49.9099,49.9189,35618.0
2016-08-05 12:15:00,55.74,55.79,55.73,55.75,55291.0,49.9279,49.9726,49.9189,49.9368,55291.0
2016-08-05 12:20:00,55.75,55.79,55.71,55.74,39851.0,49.9368,49.9726,49.901,49.9279,39851.0
2016-08-05 12:25:00,55.74,55.78,55.73,55.78,37920.0,49.9279,49.9637,49.9189,49.9637,37920.0
2016-08-05 12:30:00,55.78,55.88,55.77,55.87,114090.0,49.9637,50.0533,49.9547,50.0443,114090.0
2016-08-05 12:35:00,55.87,55.9,55.77,55.82,178042.0,50.0443,50.0712,49.9547,49.9995,178042.0
2016-08-05 12:40:00,55.81,55.81,55.77,55.77,31272.0,49.9906,49.9906,49.9547,49.9547,31272.0
2016-08-05 12:45:00,55.78,55.82,55.77,55.79,36623.0,49.9637,49.9995,49.9547,49.9726,36623.0
2016-08-05 12:50:00,55.79,55.82,55.78,55.82,55417.0,49.9726,49.9995,49.9637,49.9995,55417.0
2016-08-05 12:55:00,55.81,55.82,55.77,55.8,95198.0,49.9906,49.9995,49.9547,49.9816,95198.0
2016-08-05 13:00:00,55.8,55.81,55.77,55.79,66355.0,49.9816,49.9906,49.9547,49.9726,66355.0
2016-08-05 13:05:00,55.79,55.81,55.79,55.8,27736.0,49.9726,49.9906,49.9726,49.9816,27736.0
2016-08-05 13:10:00,55.8,55.81,55.71,55.71,105092.0,49.9816,49.9906,49.901,49.901,105092.0
2016-08-05 13:15:00,55.72,55.8,55.69,55.8,98333.0,49.9099,49.9816,49.8831,49.9816,98333.0
2016-08-05 13:20:00,55.8,55.8,55.73,55.8,32473.0,49.9816,49.9816,49.9189,49.9816,32473.0
2016-08-05 13:25:00,55.79,55.8,55.72,55.78,67452.0,49.9726,49.9816,49.9099,49.9637,67452.0
2016-08-05 13:30:00,55.78,55.79,55.71,55.71,51341.0,49.9637,49.9726,49.901,49.901,51341.0
2016-08-05 13:35:00,55.72,55.76,55.7,55.73,31241.0,49.9099,49.9458,49.892,49.9189,31241.0
2016-08-05 13:40:00,55.74,55.85,55.73,55.85,66805.0,49.9279,50.0264,49.9189,50.0264,66805.0
2016-08-05 13:45:00,55.85,55.86,55.82,55.83,40730.0,50.0264,50.0353,49.9995,50.0085,40730.0
2016-08-05 13:50:00,55.83,55.84,55.78,55.8,47916.0,50.0085,50.0174,49.9637,49.9816,47916.0
2016-08-05 13:55:00,55.79,55.8,55.76,55.77,40663.0,49.9726,49.9816,49.9458,49.9547,40663.0
2016-08-05 14:00:00,55.76,55.78,55.72,55.73,40000.0,49.9458,49.9637,49.9099,49.9189,40000.0
2016-08-05 14:05:00,55.73,55.75,55.71,55.73,43469.0,49.9189,49.9368,49.901,49.9189,43469.0
2016-08-05 14:10:00,55.73,55.74,55.69,55.72,36955.0,49.9189,49.9279,49.8831,49.9099,36955.0
2016-08-05 14:15:00,55.73,55.73,55.7,55.71,57600.0,49.9189,49.9189,49.892,49.901,57600.0
2016-08-05 14:20:00,55.71,55.76,55.7,55.75,49379.0,49.901,49.9458,49.892,49.9368,49379.0
2016-08-05 14:25:00,55.75,55.75,55.7,55.71,26460.0,49.9368,49.9368,49.892,49.901,26460.0
2016-08-05 14:30:00,55.71,55.74,55.7,55.72,24662.0,49.901,49.9279,49.892,49.9099,24662.0
2016-08-05 14:35:00,55.73,55.76,55.71,55.76,33440.0,49.9189,49.9458,49.901,49.9458,33440.0
2016-08-05 14:40:00,55.76,55.76,55.67,55.68,45485.0,49.9458,49.9458,49.8652,49.8741,45485.0
2016-08-05 14:45:00,55.69,55.7,55.66,55.69,36145.0,49.8831,49.892,49.8562,49.8831,36145.0
2016-08-05 14:50:00,55.69,55.77,55.69,55.77,66504.0,49.8831,49.9547,49.8831,49.9547,66504.0
2016-08-05 14:55:00,55.78,55.79,55.74,55.79,69867.0,49.9637,49.9726,49.9279,49.9726,69867.0
2016-08-05 15:00:00,55.79,55.82,55.78,55.82,51723.0,49.9726,49.9995,49.9637,49.9995,51723.0
2016-08-05 15:05:00,55.81,55.85,55.79,55.84,63624.0,49.9906,50.0264,49.9726,50.0174,63624.0
2016-08-05 15:10:00,55.85,55.86,55.83,55.85,82119.0,50.0264,50.0353,50.0085,50.0264,82119.0
2016-08-05 15:15:00,55.85,55.89,55.85,55.88,86788.0,50.0264,50.0622,50.0264,50.0533,86788.0
2016-08-05 15:20:00,55.88,55.88,55.81,55.86,91754.0,50.0533,50.0533,49.9906,50.0353,91754.0
2016-08-05 15:25:00,55.86,55.86,55.81,55.85,79785.0,50.0353,50.0353,49.9906,50.0264,79785.0
2016-08-05 15:30:00,55.85,55.86,55.81,55.86,109505.0,50.0264,50.0353,49.9906,50.0353,109505.0
2016-08-05 15:35:00,55.86,55.86,55.82,55.85,124083.0,50.0353,50.0353,49.9995,50.0264,124083.0
2016-08-05 15:40:00,55.85,55.86,55.81,55.85,104762.0,50.0264,50.0353,49.9906,50.0264,104762.0
2016-08-05 15:45:00,55.85,55.85,55.82,55.83,167728.0,50.0264,50.0264,49.9995,50.0085,167728.0
2016-08-05 15:50:00,55.83,55.85,55.82,55.83,152069.0,50.0085,50.0264,49.9995,50.0085,152069.0
2016-08-05 15:55:00,55.82,55.85,55.78,55.82,385857.0,49.9995,50.0264,49.9637,49.9995,385857.0
2016-08-08 09:30:00,56.13,56.26,56.05,56.24,329800.0,50.2772,50.3936,50.2055,50.3757,329800.0
2016-08-08 09:35:00,56.24,56.39,56.21,56.28,146418.0,50.3757,50.5101,50.3489,50.4116,146418.0
2016-08-08 09:40:00,56.27,56.29,55.85,55.85,158870.0,50.4026,50.4205,50.0264,50.0264,158870.0
2016-08-08 09:45:00,55.85,55.96,55.83,55.9,107254.0,50.0264,50.1249,50.0085,50.0712,107254.0
2016-08-08 09:50:00,55.9,55.9,55.68,55.76,169917.0,50.0712,50.0712,49.8741,49.9458,169917.0
2016-08-08 09:55:00,55.76,55.85,55.74,55.8,107869.0,49.9458,50.0264,49.9279,49.9816,107869.0
2016-08-08 10:00:00,55.8,55.85,55.72,55.81,161513.0,49.9816,50.0264,49.9099,49.9906,161513.0
2016-08-08 10:05:00,55.81,55.94,55.77,55.91,105695.0,49.9906,50.107,49.9547,50.0801,105695.0
2016-08-08 10:10:00,55.9,55.92,55.78,55.8,65433.0,50.0712,50.0891,49.9637,49.9816,65433.0
2016-08-08 10:15:00,55.8,55.83,55.72,55.74,96796.0,49.9816,50.0085,49.9099,49.9279,96796.0
2016-08-08 10:20:00,55.73,55.79,55.68,55.77,86515.0,49.9189,49.9726,49.8741,49.9547,86515.0
2016-08-08 10:25:00,55.77,55.82,55.75,55.75,74076.0,49.9547,49.9995,49.9368,49.9368,74076.0
2016-08-08 10:30:00,55.76,55.79,55.71,55.78,85844.0,49.9458,49.9726,49.901,49.9637,85844.0
2016-08-08 10:35:00,55.78,55.84,55.74,55.75,54246.0,49.9637,50.0174,49.9279,49.9368,54246.0
2016-08-08 10:40:00,55.75,55.88,55.74,55.87,55023.0,49.9368,50.0533,49.9279,50.0443,55023.0
2016-08-08 10:45:00,55.88,55.9,55.82,55.88,68953.0,50.0533,50.0712,49.9995,50.0533,68953.0
2016-08-08 10:50:00,55.88,55.89,55.8,55.87,64275.0,50.0533,50.0622,49.9816,50.0443,64275.0
2016-08-08 10:55:00,55.87,55.9,55.85,55.89,57510.0,50.0443,50.0712,50.0264,50.0622,57510.0
2016-08-08 11:00:00,55.89,55.89,55.83,55.89,51606.0,50.0622,50.0622,50.0085,50.0622,51606.0
2016-08-08 11:05:00,55.88,55.9,55.83,55.83,70371.0,50.0533,50.0712,50.0085,50.0085,70371.0
2016-08-08 11:10:00,55.82,55.83,55.76,55.77,58534.0,49.9995,50.0085,49.9458,49.9547,58534.0
2016-08-08 11:15:00,55.76,55.81,55.74,55.77,54901.0,49.9458,49.9906,49.9279,49.9547,54901.0
2016-08-08 11:20:00,55.78,55.89,55.78,55.88,42957.0,49.9637,50.0622,49.9637,50.0533,42957.0
2016-08-08 11:25:00,55.88,55.9,55.85,55.86,59836.0,50.0533,50.0712,50.0264,50.0353,59836.0
2016-08-08 11:30:00,55.86,55.9,55.8,55.85,54132.0,50.0353,50.0712,49.9816,50.0264,54132.0
2016-08-08 11:35:00,55.85,55.97,55.85,55.93,84337.0,50.0264,50.1339,50.0264,50.098,84337.0
2016-08-08 11:40:00,55.92,55.93,55.87,55.91,46554.0,50.0891,50.098,50.0443,50.0801,46554.0
2016-08-08 11:45:00,55.92,55.94,55.89,55.91,55355.0,50.0891,50.107,50.0622,50.0801,55355.0
2016-08-08 11:50:00,55.91,55.92,55.87,55.88,42643.0,50.0801,50.0891,50.0443,50.0533,42643.0
2016-08-08 11:55:00,55.87,55.88,55.83,55.84,45258.0,50.0443,50.0533,50.0085,50.0174,45258.0
2016-08-08 12:00:00,55.85,55.9,55.82,55.88,99545.0,50.0264,50.0712,49.9995,50.0533,99545.0
2016-08-08 12:05:00,55.89,55.91,55.86,55.88,32046.0,50.0622,50.0801,50.0353,50.0533,32046.0
2016-08-08 12:10:00,55.89,55.9,55.87,55.89,34047.0,50.0622,50.0712,50.0443,50.0622,34047.0
2016-08-08 12:15:00,55.88,55.91,55.86,55.88,72427.0,50.0533,50.0801,50.0353,50.0533,72427.0
2016-08-08 12:20:00,55.89,55.89,55.85,55.86,46056.0,50.0622,50.0622,50.0264,50.0353,46056.0
2016-08-08 12:25:00,55.86,55.88,55.85,55.86,19208.0,50.0353,50.0533,50.0264,50.0353,19208.0
2016-08-08 12:30:00,55.87,55.94,55.86,55.94,41429.0,50.0443,50.107,50.0353,50.107,41429.0
2016-08-08 12:35:00,55.94,56.0,55.93,55.98,122262.0,50.107,50.1607,50.098,50.1428,122262.0
2016-08-08 12:40:00,55.97,55.98,55.87,55.88,44573.0,50.1339,50.1428,50.0443,50.0533,44573.0
2016-08-08 12:45:00,55.88,55.94,55.87,55.93,31969.0,50.0533,50.107,50.0443,50.098,31969.0
2016-08-08 12:50:00,55.91,55.93,55.9,55.93,25936.0,50.0801,50.098,50.0712,50.098,25936.0
2016-08-08 12:55:00,55.92,55.93,55.87,55.91,42960.0,50.0891,50.098,50.0443,50.0801,42960.0
2016-08-08 13:00:00,55.9,55.91,55.84,55.88,56529.0,50.0712,50.0801,50.0174,50.0533,56529.0
2016-08-08 13:05:00,55.88,55.88,55.83,55.86,63804.0,50.0533,50.0533,50.0085,50.0353,63804.0
2016-08-08 13:10:00,55.86,55.87,55.83,55.84,64520.0,50.0353,50.0443,50.0085,50.0174,64520.0
2016-08-08 13:15:00,55.84,55.89,55.84,55.86,52692.0,50.0174,50.0622,50.0174,50.0353,52692.0
2016-08-08 13:20:00,55.86,55.88,55.82,55.84,58140.0,50.0353,50.0533,49.9995,50.0174,58140.0
2016-08-08 13:25:00,55.84,55.91,55.83,55.91,30389.0,50.0174,50.0801,50.0085,50.0801,30389.0
2016-08-08 13:30:00,55.91,55.94,55.9,55.92,33232.0,50.0801,50.107,50.0712,50.0891,33232.0
2016-08-08 13:35:00,55.92,55.92,55.88,55.91,33062.0,50.0891,50.0891,50.0533,50.0801,33062.0
2016-08-08 13:40:00,55.91,55.91,55.89,55.91,24844.0,50.0801,50.0801,50.0622,50.0801,24844.0
2016-08-08 13:45:00,55.9,55.92,55.88,55.9,31098.0,50.0712,50.0891,50.0533,50.0712,31098.0
2016-08-08 13:50:00,55.9,55.96,55.89,55.94,44709.0,50.0712,50.1249,50.0622,50.107,44709.0
2016-08-08 13:55:00,55.94,55.95,55.88,55.93,36601.0,50.107,50.116,50.0533,50.098,36601.0
2016-08-08 14:00:00,55.92,55.95,55.92,55.92,52954.0,50.0891,50.116,50.0891,50.0891,52954.0
2016-08-08 14:05:00,55.93,55.94,55.89,55.89,29062.0,50.098,50.107,50.0622,50.0622,29062.0
2016-08-08 14:10:00,55.89,55.93,55.87,55.88,43647.0,50.0622,50.098,50.0443,50.0533,43647.0
2016-08-08 14:15:00,55.89,55.9,55.83,55.86,33406.0,50.0622,50.0712,50.0085,50.0353,33406.0
2016-08-08 14:20:00,55.85,55.87,55.83,55.87,41001.0,50.0264,50.0443,50.0085,50.0443,41001.0
2016-08-08 14:25:00,55.86,55.91,55.85,55.87,54171.0,50.0353,50.0801,50.0264,50.0443,54171.0
2016-08-08 14:30:00,55.87,55.92,55.86,55.9,38044.0,50.0443,50.0891,50.0353,50.0712,38044.0
2016-08-08 14:35:00,55.91,55.93,55.9,55.93,47189.0,50.0801,50.098,50.0712,50.098,47189.0
2016-08-08 14:40:00,55.93,55.93,55.88,55.89,37362.0,50.098,50.098,50.0533,50.0622,37362.0
2016-08-08 14:45:00,55.9,55.91,55.89,55.91,28089.0,50.0712,50.0801,50.0622,50.0801,28089.0
2016-08-08 14:50:00,55.9,55.92,55.88,55.91,34339.0,50.0712,50.0891,50.0533,50.0801,34339.0
2016-08-08 14:55:00,55.91,55.92,55.87,55.89,43776.0,50.0801,50.0891,50.0443,50.0622,43776.0
2016-08-08 15:00:00,55.89,55.93,55.88,55.93,38986.0,50.0622,50.098,50.0533,50.098,38986.0
2016-08-08 15:05:00,55.93,55.94,55.91,55.94,31860.0,50.098,50.107,50.0801,50.107,31860.0
2016-08-08 15:10:00,55.94,55.98,55.94,55.94,54257.0,50.107,50.1428,50.107,50.107,54257.0
2016-08-08 15:15:00,55.95,55.97,55.93,55.96,40705.0,50.116,50.1339,50.098,50.1249,40705.0
2016-08-08 15:20:00,55.95,55.96,55.92,55.93,34220.0,50.116,50.1249,50.0891,50.098,34220.0
2016-08-08 15:25:00,55.92,55.95,55.92,55.94,34349.0,50.0891,50.116,50.0891,50.107,34349.0
2016-08-08 15:30:00,55.94,55.95,55.89,55.9,61770.0,50.107,50.116,50.0622,50.0712,61770.0
2016-08-08 15:35:00,55.9,55.91,55.87,55.89,130447.0,50.0712,50.0801,50.0443,50.0622,130447.0
2016-08-08 15:40:00,55.89,55.9,55.88,55.89,55769.0,50.0622,50.0712,50.0533,50.0622,55769.0
2016-08-08 15:45:00,55.89,55.91,55.88,55.91,81754.0,50.0622,50.0801,50.0533,50.0801,81754.0
2016-08-08 15:50:00,55.91,55.94,55.89,55.93,121206.0,50.0801,50.107,50.0622,50.098,121206.0
2016-08-08 15:55:00,55.94,55.97,55.89,55.96,281721.0,50.107,50.1339,50.0622,50.1249,281721.0
2016-08-09 09:30:00,56.08,56.24,55.96,56.14,253015.0,50.2324,50.3757,50.1249,50.2862,253015.0
2016-08-09 09:35:00,56.14,56.15,55.94,55.94,96129.0,50.2862,50.2951,50.107,50.107,96129.0
2016-08-09 09:40:00,55.92,56.09,55.85,55.93,191278.0,50.0891,50.2414,50.0264,50.098,191278.0
2016-08-09 09:45:00,55.93,56.07,55.86,56.04,75828.0,50.098,50.2234,50.0353,50.1966,75828.0
2016-08-09 09:50:00,56.05,56.12,56.04,56.04,108350.0,50.2055,50.2682,50.1966,50.1966,108350.0
2016-08-09 09:55:00,56.04,56.13,56.03,56.07,110832.0,50.1966,50.2772,50.1876,50.2234,110832.0
2016-08-09 10:00:00,56.09,56.11,56.03,56.09,92659.0,50.2414,50.2593,50.1876,50.2414,92659.0
2016-08-09 10:05:00,56.1,56.1,55.99,56.04,58421.0,50.2503,50.2503,50.1518,50.1966,58421.0
2016-08-09 10:10:00,56.04,56.08,55.93,55.94,77158.0,50.1966,50.2324,50.098,50.107,77158.0
2016-08-09 10:15:00,55.94,56.11,55.93,55.97,102394.0,50.107,50.2593,50.098,50.1339,102394.0
2016-08-09 10:20:00,55.98,56.02,55.94,55.94,72745.0,50.1428,50.1787,50.107,50.107,72745.0
2016-08-09 10:25:00,55.95,56.09,55.94,56.03,91078.0,50.116,50.2414,50.107,50.1876,91078.0
2016-08-09 10:30:00,56.03,56.09,56.0,56.04,144994.0,50.1876,50.2414,50.1607,50.1966,144994.0
2016-08-09 10:35:00,56.04,56.08,55.98,56.06,94515.0,50.1966,50.2324,50.1428,50.2145,94515.0
2016-08-09 10:40:00,56.07,56.07,55.98,56.01,227740.0,50.2234,50.2234,50.1428,50.1697,227740.0
2016-08-09 10:45:00,56.0,56.09,55.99,56.02,88597.0,50.1607,50.2414,50.1518,50.1787,88597.0
2016-08-09 10:50:00,56.02,56.02,55.97,55.97,70488.0,50.1787,50.1787,50.1339,50.1339,70488.0
2016-08-09 10:55:00,55.97,56.01,55.94,55.98,169394.0,50.1339,50.1697,50.107,50.1428,169394.0
2016-08-09 11:00:00,55.98,56.05,55.96,56.03,68448.0,50.1428,50.2055,50.1249,50.1876,68448.0
2016-08-09 11:05:00,56.04,56.05,56.01,56.03,68964.0,50.1966,50.2055,50.1697,50.1876,68964.0
2016-08-09 11:10:00,56.03,56.04,55.98,56.04,93579.0,50.1876,50.1966,50.1428,50.1966,93579.0
2016-08-09 11:15:00,56.04,56.1,56.04,56.08,60715.0,50.1966,50.2503,50.1966,50.2324,60715.0
2016-08-09 11:20:00,56.08,56.08,56.01,56.02,97322.0,50.2324,50.2324,50.1697,50.1787,97322.0
2016-08-09 11:25:00,56.02,56.07,56.0,56.05,64364.0,50.1787,50.2234,50.1607,50.2055,64364.0
2016-08-09 11:30:00,56.04,56.06,55.98,56.04,59041.0,50.1966,50.2145,50.1428,50.1966,59041.0
2016-08-09 11:35:00,56.05,56.05,56.01,56.01,40435.0,50.2055,50.2055,50.1697,50.1697,40435.0
2016-08-09 11:40:00,56.02,56.06,55.99,56.06,69484.0,50.1787,50.2145,50.1518,50.2145,69484.0
2016-08-09 11:45:00,56.07,56.07,55.99,56.0,111419.0,50.2234,50.2234,50.1518,50.1607,111419.0
2016-08-09 11:50:00,56.0,56.08,55.99,56.07,59629.0,50.1607,50.2324,50.1518,50.2234,59629.0
2016-08-09 11:55:00,56.08,56.13,56.06,56.08,59629.0,50.2324,50.2772,50.2145,50.2324,59629.0
2016-08-09 12:00:00,56.07,56.11,56.05,56.06,54698.0,50.2234,50.2593,50.2055,50.2145,54698.0
2016-08-09 12:05:00,56.06,56.13,56.06,56.12,104570.0,50.2145,50.2772,50.2145,50.2682,104570.0
2016-08-09 12:10:00,56.12,56.12,56.09,56.11,66453.0,50.2682,50.2682,50.2414,50.2593,66453.0
2016-08-09 12:15:00,56.11,56.12,56.07,56.08,40764.0,50.2593,50.2682,50.2234,50.2324,40764.0
2016-08-09 12:20:00,56.07,56.09,55.99,56.0,91807.0,50.2234,50.2414,50.1518,50.1607,91807.0
2016-08-09 12:25:00,55.99,56.0,55.97,56.0,20076.0,50.1518,50.1607,50.1339,50.1607,20076.0
2016-08-09 12:30:00,56.0,56.0,55.92,55.94,66400.0,50.1607,50.1607,50.0891,50.107,66400.0
2016-08-09 12:35:00,55.94,56.01,55.94,56.0,72681.0,50.107,50.1697,50.107,50.1607,72681.0
2016-08-09 12:40:00,56.01,56.03,55.97,56.0,48973.0,50.1697,50.1876,50.1339,50.1607,48973.0
2016-08-09 12:45:00,56.0,56.03,55.99,56.01,53115.0,50.1607,50.1876,50.1518,50.1697,53115.0
2016-08-09 12:50:00,56.0,56.01,55.97,56.0,44437.0,50.1607,50.1697,50.1339,50.1607,44437.0
2016-08-09 12:55:00,56.0,56.0,55.95,55.97,60921.0,50.1607,50.1607,50.116,50.1339,60921.0
2016-08-09 13:00:00,55.96,56.0,55.96,55.97,58803.0,50.1249,50.1607,50.1249,50.1339,58803.0
2016-08-09 13:05:00,55.98,56.03,55.97,55.99,51347.0,50.1428,50.1876,50.1339,50.1518,51347.0
2016-08-09 13:10:00,55.98,56.0,55.96,55.99,37213.0,50.1428,50.1607,50.1249,50.1518,37213.0
2016-08-09 13:15:00,55.99,56.03,55.98,56.01,65882.0,50.1518,50.1876,50.1428,50.1697,65882.0
2016-08-09 13:20:00,56.0,56.04,55.98,55.99,58153.0,50.1607,50.1966,50.1428,50.1518,58153.0
2016-08-09 13:25:00,55.97,55.98,55.9,55.92,78202.0,50.1339,50.1428,50.0712,50.0891,78202.0
2016-08-09 13:30:00,55.93,55.99,55.92,55.98,40300.0,50.098,50.1518,50.0891,50.1428,40300.0
2016-08-09 13:35:00,55.98,55.98,55.91,55.91,74693.0,50.1428,50.1428,50.0801,50.0801,74693.0
2016-08-09 13:40:00,55.91,55.92,55.83,55.9,94765.0,50.0801,50.0891,50.0085,50.0712,94765.0
2016-08-09 13:45:00,55.9,55.9,55.87,55.9,51675.0,50.0712,50.0712,50.0443,50.0712,51675.0
2016-08-09 13:50:00,55.9,55.9,55.87,55.89,83963.0,50.0712,50.0712,50.0443,50.0622,83963.0
2016-08-09 13:55:00,55.89,55.95,55.87,55.94,124455.0,50.0622,50.116,50.0443,50.107,124455.0
2016-08-09 14:00:00,55.94,55.94,55.88,55.9,65586.0,50.107,50.107,50.0533,50.0712,65586.0
2016-08-09 14:05:00,55.89,55.97,55.88,55.95,80725.0,50.0622,50.1339,50.0533,50.116,80725.0
2016-08-09 14:10:00,55.96,55.97,55.93,55.95,71368.0,50.1249,50.1339,50.098,50.116,71368.0
2016-08-09 14:15:00,55.94,55.98,55.91,55.98,68238.0,50.107,50.1428,50.0801,50.1428,68238.0
2016-08-09 14:20:00,55.98,55.98,55.95,55.95,58228.0,50.1428,50.1428,50.116,50.116,58228.0
2016-08-09 14:25:00,55.95,55.97,55.92,55.94,97261.0,50.116,50.1339,50.0891,50.107,97261.0
2016-08-09 14:30:00,55.93,55.94,55.84,55.84,76794.0,50.098,50.107,50.0174,50.0174,76794.0
2016-08-09 14:35:00,55.84,55.91,55.82,55.89,102121.0,50.0174,50.0801,49.9995,50.0622,102121.0
2016-08-09 14:40:00,55.89,55.89,55.79,55.84,88892.0,50.0622,50.0622,49.9726,50.0174,88892.0
2016-08-09 14:45:00,55.83,55.87,55.8,55.85,45074.0,50.0085,50.0443,49.9816,50.0264,45074.0
2016-08-09 14:50:00,55.85,55.88,55.82,55.84,52695.0,50.0264,50.0533,49.9995,50.0174,52695.0
2016-08-09 14:55:00,55.85,55.9,55.82,55.87,72322.0,50.0264,50.0712,49.9995,50.0443,72322.0
2016-08-09 15:00:00,55.87,55.9,55.83,55.83,44593.0,50.0443,50.0712,50.0085,50.0085,44593.0
2016-08-09 15:05:00,55.83,55.87,55.81,55.87,37122.0,50.0085,50.0443,49.9906,50.0443,37122.0
2016-08-09 15:10:00,55.87,55.87,55.78,55.79,72591.0,50.0443,50.0443,49.9637,49.9726,72591.0
2016-08-09 15:15:00,55.79,55.79,55.72,55.74,76329.0,49.9726,49.9726,49.9099,49.9279,76329.0
2016-08-09 15:20:00,55.74,55.82,55.73,55.77,72753.0,49.9279,49.9995,49.9189,49.9547,72753.0
2016-08-09 15:25:00,55.75,55.78,55.73,55.75,62986.0,49.9368,49.9637,49.9189,49.9368,62986.0
2016-08-09 15:30:00,55.75,55.76,55.72,55.76,113497.0,49.9368,49.9458,49.9099,49.9458,113497.0
2016-08-09 15:35:00,55.76,55.8,55.74,55.8,67031.0,49.9458,49.9816,49.9279,49.9816,67031.0
2016-08-09 15:40:00,55.8,55.8,55.69,55.72,131456.0,49.9816,49.9816,49.8831,49.9099,131456.0
2016-08-09 15:45:00,55.71,55.77,55.69,55.69,193479.0,49.901,49.9547,49.8831,49.8831,193479.0
2016-08-09 15:50:00,55.7,55.73,55.69,55.72,157086.0,49.892,49.9189,49.8831,49.9099,157086.0
2016-08-09 15:55:00,55.73,55.77,55.7,55.75,232291.0,49.9189,49.9547,49.892,49.9368,232291.0
2016-08-10 09:30:00,55.95,56.18,55.87,56.05,157060.0,50.116,50.322,50.0443,50.2055,157060.0
2016-08-10 09:35:00,56.06,56.13,56.0,56.07,182197.0,50.2145,50.2772,50.1607,50.2234,182197.0
2016-08-10 09:40:00,56.06,56.07,55.94,56.04,115483.0,50.2145,50.2234,50.107,50.1966,115483.0
2016-08-10 09:45:00,56.03,56.04,55.93,55.97,89142.0,50.1876,50.1966,50.098,50.1339,89142.0
2016-08-10 09:50:00,55.98,55.98,55.88,55.88,51664.0,50.1428,50.1428,50.0533,50.0533,51664.0
2016-08-10 09:55:00,55.89,55.95,55.71,55.72,73089.0,50.0622,50.116,49.901,49.9099,73089.0
2016-08-10 10:00:00,55.74,55.83,55.73,55.75,105283.0,49.9279,50.0085,49.9189,49.9368,105283.0
2016-08-10 10:05:00,55.75,55.78,55.73,55.76,47645.0,49.9368,49.9637,49.9189,49.9458,47645.0
2016-08-10 10:10:00,55.77,55.8,55.71,55.72,85331.0,49.9547,49.9816,49.901,49.9099,85331.0
2016-08-10 10:15:00,55.71,55.77,55.71,55.74,43392.0,49.901,49.9547,49.901,49.9279,43392.0
2016-08-10 10:20:00,55.74,55.79,55.72,55.72,58846.0,49.9279,49.9726,49.9099,49.9099,58846.0
2016-08-10 10:25:00,55.72,55.72,55.67,55.71,82288.0,49.9099,49.9099,49.8652,49.901,82288.0
2016-08-10 10:30:00,55.72,55.76,55.62,55.68,90922.0,49.9099,49.9458,49.8204,49.8741,90922.0
2016-08-10 10:35:00,55.69,55.72,55.67,55.69,53335.0,49.8831,49.9099,49.8652,49.8831,53335.0
2016-08-10 10:40:00,55.68,55.78,55.64,55.78,82671.0,49.8741,49.9637,49.8383,49.9637,82671.0
2016-08-10 10:45:00,55.77,55.78,55.72,55.77,77220.0,49.9547,49.9637,49.9099,49.9547,77220.0
2016-08-10 10:50:00,55.77,55.8,55.71,55.8,74119.0,49.9547,49.9816,49.901,49.9816,74119.0
2016-08-10 10:55:00,55.79,55.8,55.73,55.75,41319.0,49.9726,49.9816,49.9189,49.9368,41319.0
2016-08-10 11:00:00,55.76,55.78,55.74,55.75,100605.0,49.9458,49.9637,49.9279,49.9368,100605.0
2016-08-10 11:05:00,55.75,55.75,55.67,55.67,131205.0,49.9368,49.9368,49.8652,49.8652,131205.0
2016-08-10 11:10:00,55.67,55.68,55.6,55.61,73538.0,49.8652,49.8741,49.8025,49.8114,73538.0
2016-08-10 11:15:00,55.61,55.62,55.54,55.57,70435.0,49.8114,49.8204,49.7487,49.7756,70435.0
2016-08-10 11:20:00,55.57,55.62,55.55,55.59,122666.0,49.7756,49.8204,49.7577,49.7935,122666.0
2016-08-10 11:25:00,55.59,55.63,55.58,55.58,85777.0,49.7935,49.8293,49.7845,49.7845,85777.0
2016-08-10 11:30:00,55.59,55.62,55.57,55.58,77337.0,49.7935,49.8204,49.7756,49.7845,77337.0
2016-08-10 11:35:00,55.58,55.59,55.58,55.58,21583.0,49.7845,49.7935,49.7845,49.7845,21583.0
2016-08-10 11:40:00,55.58,55.67,55.57,55.67,151601.0,49.7845,49.8652,49.7756,49.8652,151601.0
2016-08-10 11:45:00,55.67,55.71,55.65,55.7,34515.0,49.8652,49.901,49.8472,49.892,34515.0
2016-08-10 11:50:00,55.71,55.74,55.69,55.72,55859.0,49.901,49.9279,49.8831,49.9099,55859.0
2016-08-10 11:55:00,55.71,55.74,55.71,55.73,50937.0,49.901,49.9279,49.901,49.9189,50937.0
2016-08-10 12:00:00,55.73,55.73,55.66,55.69,39711.0,49.9189,49.9189,49.8562,49.8831,39711.0
2016-08-10 12:05:00,55.69,55.7,55.66,55.67,43040.0,49.8831,49.892,49.8562,49.8652,43040.0
2016-08-10 12:10:00,55.67,55.67,55.63,55.64,28278.0,49.8652,49.8652,49.8293,49.8383,28278.0
2016-08-10 12:15:00,55.64,55.68,55.63,55.66,52616.0,49.8383,49.8741,49.8293,49.8562,52616.0
2016-08-10 12:20:00,55.66,55.69,55.58,55.62,83162.0,49.8562,49.8831,49.7845,49.8204,83162.0
2016-08-10 12:25:00,55.63,55.67,55.61,55.63,93025.0,49.8293,49.8652,49.8114,49.8293,93025.0
2016-08-10 12:30:00,55.63,55.64,55.6,55.62,36931.0,49.8293,49.8383,49.8025,49.8204,36931.0
2016-08-10 12:35:00,55.62,55.63,55.56,55.6,33693.0,49.8204,49.8293,49.7666,49.8025,33693.0
2016-08-10 12:40:00,55.6,55.61,55.56,55.57,35103.0,49.8025,49.8114,49.7666,49.7756,35103.0
2016-08-10 12:45:00,55.56,55.61,55.55,55.56,35642.0,49.7666,49.8114,49.7577,49.7666,35642.0
2016-08-10 12:50:00,55.57,55.62,55.57,55.6,23975.0,49.7756,49.8204,49.7756,49.8025,23975.0
2016-08-10 12:55:00,55.6,55.6,55.53,55.56,33015.0,49.8025,49.8025,49.7398,49.7666,33015.0
2016-08-10 13:00:00,55.56,55.59,55.55,55.57,27308.0,49.7666,49.7935,49.7577,49.7756,27308.0
2016-08-10 13:05:00,55.56,55.57,55.53,55.53,19471.0,49.7666,49.7756,49.7398,49.7398,19471.0
2016-08-10 13:10:00,55.54,55.56,55.53,55.55,15417.0,49.7487,49.7666,49.7398,49.7577,15417.0
2016-08-10 13:15:00,55.55,55.56,55.53,55.54,23610.0,49.7577,49.7666,49.7398,49.7487,23610.0
2016-08-10 13:20:00,55.54,55.54,55.5,55.54,41991.0,49.7487,49.7487,49.7129,49.7487,41991.0
2016-08-10 13:25:00,55.54,55.55,55.53,55.55,21112.0,49.7487,49.7577,49.7398,49.7577,21112.0
2016-08-10 13:30:00,55.54,55.55,55.45,55.45,150813.0,49.7487,49.7577,49.6681,49.6681,150813.0
2016-08-10 13:35:00,55.46,55.46,55.4,55.4,75887.0,49.6771,49.6771,49.6233,49.6233,75887.0
2016-08-10 13:40:00,55.4,55.42,55.4,55.41,56762.0,49.6233,49.6412,49.6233,49.6323,56762.0
2016-08-10 13:45:00,55.42,55.42,55.39,55.4,47451.0,49.6412,49.6412,49.6144,49.6233,47451.0
2016-08-10 13:50:00,55.4,55.45,55.39,55.42,43451.0,49.6233,49.6681,49.6144,49.6412,43451.0
2016-08-10 13:55:00,55.41,55.45,55.41,55.43,25224.0,49.6323,49.6681,49.6323,49.6502,25224.0
2016-08-10 14:00:00,55.42,55.47,55.42,55.46,37440.0,49.6412,49.686,49.6412,49.6771,37440.0
2016-08-10 14:05:00,55.46,55.51,55.44,55.45,61492.0,49.6771,49.7218,49.6591,49.6681,61492.0
2016-08-10 14:10:00,55.45,55.48,55.37,55.39,75607.0,49.6681,49.695,49.5964,49.6144,75607.0
2016-08-10 14:15:00,55.39,55.4,55.37,55.38,28697.0,49.6144,49.6233,49.5964,49.6054,28697.0
2016-08-10 14:20:00,55.39,55.39,55.37,55.38,25389.0,49.6144,49.6144,49.5964,49.6054,25389.0
2016-08-10 14:25:00,55.39,55.39,55.3,55.33,57140.0,49.6144,49.6144,49.5337,49.5606,57140.0
2016-08-10 14:30:00,55.32,55.35,55.31,55.33,24470.0,49.5517,49.5785,49.5427,49.5606,24470.0
2016-08-10 14:35:00,55.33,55.33,55.29,55.29,44857.0,49.5606,49.5606,49.5248,49.5248,44857.0
2016-08-10 14:40:00,55.29,55.3,55.28,55.28,24854.0,49.5248,49.5337,49.5158,49.5158,24854.0
2016-08-10 14:45:00,55.29,55.32,55.28,55.32,40501.0,49.5248,49.5517,49.5158,49.5517,40501.0
2016-08-10 14:50:00,55.31,55.35,55.3,55.33,31952.0,49.5427,49.5785,49.5337,49.5606,31952.0
2016-08-10 14:55:00,55.32,55.34,55.32,55.33,26383.0,49.5517,49.5696,49.5517,49.5606,26383.0
2016-08-10 15:00:00,55.33,55.34,55.31,55.34,47292.0,49.5606,49.5696,49.5427,49.5696,47292.0
2016-08-10 15:05:00,55.34,55.34,55.32,55.32,41989.0,49.5696,49.5696,49.5517,49.5517,41989.0
2016-08-10 15:10:00,55.32,55.33,55.3,55.31,47350.0,49.5517,49.5606,49.5337,49.5427,47350.0
2016-08-10 15:15:00,55.32,55.32,55.29,55.3,82349.0,49.5517,49.5517,49.5248,49.5337,82349.0
2016-08-10 15:20:00,55.29,55.32,55.28,55.28,115331.0,49.5248,49.5517,49.5158,49.5158,115331.0
2016-08-10 15:25:00,55.28,55.29,55.23,55.23,107840.0,49.5158,49.5248,49.471,49.471,107840.0
2016-08-10 15:30:00,55.23,55.24,55.19,55.19,127296.0,49.471,49.48,49.4352,49.4352,127296.0
2016-08-10 15:35:00,55.19,55.2,55.15,55.16,129318.0,49.4352,49.4442,49.3994,49.4083,129318.0
2016-08-10 15:40:00,55.16,55.18,55.08,55.08,144685.0,49.4083,49.4263,49.3367,49.3367,144685.0
2016-08-10 15:45:00,55.08,55.09,55.07,55.07,248332.0,49.3367,49.3456,49.3277,49.3277,248332.0
2016-08-10 15:50:00,55.08,55.09,55.07,55.09,271108.0,49.3367,49.3456,49.3277,49.3456,271108.0
2016-08-10 15:55:00,55.09,55.14,55.08,55.14,487993.0,49.3456,49.3904,49.3367,49.3904,487993.0
2016-08-11 09:30:00,55.63,55.93,55.6,55.67,342726.0,49.8293,50.098,49.8025,49.8652,342726.0
2016-08-11 09:35:00,55.71,55.86,55.62,55.73,166370.0,49.901,50.0353,49.8204,49.9189,166370.0
2016-08-11 09:40:00,55.74,55.84,55.71,55.79,139478.0,49.9279,50.0174,49.901,49.9726,139478.0
2016-08-11 09:45:00,55.79,55.81,55.58,55.64,181649.0,49.9726,49.9906,49.7845,49.8383,181649.0
2016-08-11 09:50:00,55.64,55.65,55.56,55.61,148260.0,49.8383,49.8472,49.7666,49.8114,148260.0
2016-08-11 09:55:00,55.6,55.65,55.52,55.53,108948.0,49.8025,49.8472,49.7308,49.7398,108948.0
2016-08-11 10:00:00,55.53,55.62,55.48,55.55,174709.0,49.7398,49.8204,49.695,49.7577,174709.0
2016-08-11 10:05:00,55.55,55.58,55.48,55.48,166152.0,49.7577,49.7845,49.695,49.695,166152.0
2016-08-11 10:10:00,55.49,55.63,55.49,55.63,85191.0,49.7039,49.8293,49.7039,49.8293,85191.0
2016-08-11 10:15:00,55.63,55.73,55.62,55.72,111197.0,49.8293,49.9189,49.8204,49.9099,111197.0
2016-08-11 10:20:00,55.72,55.77,55.69,55.75,71424.0,49.9099,49.9547,49.8831,49.9368,71424.0
2016-08-11 10:25:00,55.75,55.81,55.73,55.79,66815.0,49.9368,49.9906,49.9189,49.9726,66815.0
2016-08-11 10:30:00,55.79,55.81,55.77,55.79,66516.0,49.9726,49.9906,49.9547,49.9726,66516.0
2016-08-11 10:35:00,55.79,55.87,55.78,55.85,210835.0,49.9726,50.0443,49.9637,50.0264,210835.0
2016-08-11 10:40:00,55.86,56.02,55.85,56.02,179560.0,50.0353,50.1787,50.0264,50.1787,179560.0
2016-08-11 10:45:00,56.02,56.1,56.01,56.09,70381.0,50.1787,50.2503,50.1697,50.2414,70381.0
2016-08-11 10:50:00,56.1,56.11,56.03,56.06,74657.0,50.2503,50.2593,50.1876,50.2145,74657.0
2016-08-11 10:55:00,56.06,56.12,56.05,56.09,63039.0,50.2145,50.2682,50.2055,50.2414,63039.0
2016-08-11 11:00:00,56.09,56.11,56.01,56.08,157966.0,50.2414,50.2593,50.1697,50.2324,157966.0
2016-08-11 11:05:00,56.08,56.1,56.03,56.05,46424.0,50.2324,50.2503,50.1876,50.2055,46424.0
2016-08-11 11:10:00,56.05,56.05,55.98,55.99,121706.0,50.2055,50.2055,50.1428,50.1518,121706.0
2016-08-11 11:15:00,55.99,56.11,55.98,56.1,90186.0,50.1518,50.2593,50.1428,50.2503,90186.0
2016-08-11 11:20:00,56.1,56.1,56.01,56.02,96542.0,50.2503,50.2503,50.1697,50.1787,96542.0
2016-08-11 11:25:00,56.02,56.05,55.97,56.05,77362.0,50.1787,50.2055,50.1339,50.2055,77362.0
2016-08-11 11:30:00,56.06,56.11,56.04,56.11,55834.0,50.2145,50.2593,50.1966,50.2593,55834.0
2016-08-11 11:35:00,56.11,56.14,56.08,56.11,100021.0,50.2593,50.2862,50.2324,50.2593,100021.0
2016-08-11 11:40:00,56.1,56.2,56.1,56.16,84845.0,50.2503,50.3399,50.2503,50.3041,84845.0
2016-08-11 11:45:00,56.17,56.21,56.12,56.21,77228.0,50.313,50.3489,50.2682,50.3489,77228.0
2016-08-11 11:50:00,56.21,56.28,56.2,56.24,153994.0,50.3489,50.4116,50.3399,50.3757,153994.0
2016-08-11 11:55:00,56.24,56.27,56.2,56.23,40450.0,50.3757,50.4026,50.3399,50.3668,40450.0
2016-08-11 12:00:00,56.24,56.25,56.19,56.24,81146.0,50.3757,50.3847,50.3309,50.3757,81146.0
2016-08-11 12:05:00,56.25,56.26,56.2,56.21,69529.0,50.3847,50.3936,50.3399,50.3489,69529.0
2016-08-11 12:10:00,56.22,56.24,56.2,56.2,64983.0,50.3578,50.3757,50.3399,50.3399,64983.0
2016-08-11 12:15:00,56.21,56.24,56.19,56.23,64545.0,50.3489,50.3757,50.3309,50.3668,64545.0
2016-08-11 12:20:00,56.23,56.3,56.22,56.29,40817.0,50.3668,50.4295,50.3578,50.4205,40817.0
2016-08-11 12:25:00,56.3,56.35,56.3,56.33,55821.0,50.4295,50.4743,50.4295,50.4563,55821.0
2016-08-11 12:30:00,56.33,56.36,56.32,56.36,16658.0,50.4563,50.4832,50.4474,50.4832,16658.0
2016-08-11 12:35:00,56.35,56.37,56.31,56.34,54866.0,50.4743,50.4922,50.4384,50.4653,54866.0
2016-08-11 12:40:00,56.34,56.35,56.32,56.34,32742.0,50.4653,50.4743,50.4474,50.4653,32742.0
2016-08-11 12:45:00,56.34,56.36,56.31,56.36,39443.0,50.4653,50.4832,50.4384,50.4832,39443.0
2016-08-11 12:50:00,56.35,56.41,56.35,56.39,116813.0,50.4743,50.528,50.4743,50.5101,116813.0
2016-08-11 12:55:00,56.39,56.4,56.33,56.33,44103.0,50.5101,50.519,50.4563,50.4563,44103.0
2016-08-11 13:00:00,56.34,56.4,56.31,56.39,54089.0,50.4653,50.519,50.4384,50.5101,54089.0
2016-08-11 13:05:00,56.39,56.41,56.36,56.39,63050.0,50.5101,50.528,50.4832,50.5101,63050.0
2016-08-11 13:10:00,56.39,56.4,56.35,56.35,33095.0,50.5101,50.519,50.4743,50.4743,33095.0
2016-08-11 13:15:00,56.34,56.37,56.33,56.36,36244.0,50.4653,50.4922,50.4563,50.4832,36244.0
2016-08-11 13:20:00,56.36,56.4,56.34,56.36,57398.0,50.4832,50.519,50.4653,50.4832,57398.0
2016-08-11 13:25:00,56.37,56.4,56.34,56.39,44300.0,50.4922,50.519,50.4653,50.5101,44300.0
2016-08-11 13:30:00,56.39,56.39,56.32,56.35,95454.0,50.5101,50.5101,50.4474,50.4743,95454.0
2016-08-11 13:35:00,56.35,56.4,56.33,56.35,51595.0,50.4743,50.519,50.4563,50.4743,51595.0
2016-08-11 13:40:00,56.35,56.37,56.34,56.37,52175.0,50.4743,50.4922,50.4653,50.4922,52175.0
2016-08-11 13:45:00,56.37,56.41,56.33,56.41,50721.0,50.4922,50.528,50.4563,50.528,50721.0
2016-08-11 13:50:00,56.41,56.41,56.38,56.4,28128.0,50.528,50.528,50.5011,50.519,28128.0
2016-08-11 13:55:00,56.4,56.44,56.38,56.44,44991.0,50.519,50.5549,50.5011,50.5549,44991.0
2016-08-11 14:00:00,56.44,56.48,56.41,56.46,65132.0,50.5549,50.5907,50.528,50.5728,65132.0
2016-08-11 14:05:00,56.47,56.48,56.44,56.45,42418.0,50.5817,50.5907,50.5549,50.5638,42418.0
2016-08-11 14:10:00,56.46,56.51,56.45,56.48,79544.0,50.5728,50.6176,50.5638,50.5907,79544.0
2016-08-11 14:15:00,56.48,56.52,56.48,56.51,38948.0,50.5907,50.6265,50.5907,50.6176,38948.0
2016-08-11 14:20:00,56.51,56.55,56.51,56.52,55198.0,50.6176,50.6534,50.6176,50.6265,55198.0
2016-08-11 14:25:00,56.52,56.54,56.51,56.52,46617.0,50.6265,50.6444,50.6176,50.6265,46617.0
2016-08-11 14:30:00,56.51,56.52,56.48,56.5,46442.0,50.6176,50.6265,50.5907,50.6086,46442.0
2016-08-11 14:35:00,56.51,56.52,56.49,56.5,61421.0,50.6176,50.6265,50.5997,50.6086,61421.0
2016-08-11 14:40:00,56.51,56.59,56.5,56.56,106875.0,50.6176,50.6892,50.6086,50.6624,106875.0
2016-08-11 14:45:00,56.56,56.59,56.54,56.58,50802.0,50.6624,50.6892,50.6444,50.6803,50802.0
2016-08-11 14:50:00,56.58,56.64,56.57,56.61,69701.0,50.6803,50.734,50.6713,50.7071,69701.0
2016-08-11 14:55:00,56.61,56.62,56.52,56.58,56871.0,50.7071,50.7161,50.6265,50.6803,56871.0
2016-08-11 15:00:00,56.57,56.58,56.53,56.57,110948.0,50.6713,50.6803,50.6355,50.6713,110948.0
2016-08-11 15:05:00,56.57,56.59,56.51,56.55,100746.0,50.6713,50.6892,50.6176,50.6534,100746.0
2016-08-11 15:10:00,56.55,56.63,56.55,56.63,145995.0,50.6534,50.7251,50.6534,50.7251,145995.0
2016-08-11 15:15:00,56.63,56.67,56.62,56.66,95377.0,50.7251,50.7609,50.7161,50.7519,95377.0
2016-08-11 15:20:00,56.66,56.71,56.66,56.7,99339.0,50.7519,50.7967,50.7519,50.7878,99339.0
2016-08-11 15:25:00,56.7,56.73,56.69,56.73,83161.0,50.7878,50.8146,50.7788,50.8146,83161.0
2016-08-11 15:30:00,56.72,56.74,56.7,56.73,216853.0,50.8057,50.8236,50.7878,50.8146,216853.0
2016-08-11 15:35:00,56.73,56.8,56.72,56.8,192246.0,50.8146,50.8773,50.8057,50.8773,192246.0
2016-08-11 15:40:00,56.79,56.86,56.76,56.84,195594.0,50.8684,50.9311,50.8415,50.9132,195594.0
2016-08-11 15:45:00,56.85,56.89,56.84,56.88,237767.0,50.9221,50.9579,50.9132,50.949,237767.0
2016-08-11 15:50:00,56.87,56.88,56.78,56.79,229784.0,50.94,50.949,50.8594,50.8684,229784.0
2016-08-11 15:55:00,56.79,56.79,56.72,56.73,380896.0,50.8684,50.8684,50.8057,50.8146,380896.0
2016-08-12 09:30:00,56.7,56.73,56.41,56.42,273202.0,50.7878,50.8146,50.528,50.537,273202.0
2016-08-12 09:35:00,56.41,56.51,56.16,56.19,106487.0,50.528,50.6176,50.3041,50.3309,106487.0
2016-08-12 09:40:00,56.19,56.26,56.13,56.22,132085.0,50.3309,50.3936,50.2772,50.3578,132085.0
2016-08-12 09:45:00,56.22,56.59,56.21,56.51,96271.0,50.3578,50.6892,50.3489,50.6176,96271.0
2016-08-12 09:50:00,56.51,56.57,56.45,56.53,68627.0,50.6176,50.6713,50.5638,50.6355,68627.0
2016-08-12 09:55:00,56.52,56.63,56.52,56.61,62578.0,50.6265,50.7251,50.6265,50.7071,62578.0
2016-08-12 10:00:00,56.61,56.75,56.56,56.75,118683.0,50.7071,50.8325,50.6624,50.8325,118683.0
2016-08-12 10:05:00,56.75,56.76,56.6,56.73,93834.0,50.8325,50.8415,50.6982,50.8146,93834.0
2016-08-12 10:10:00,56.73,56.73,56.63,56.69,94227.0,50.8146,50.8146,50.7251,50.7788,94227.0
2016-08-12 10:15:00,56.69,56.72,56.62,56.7,62135.0,50.7788,50.8057,50.7161,50.7878,62135.0
2016-08-12 10:20:00,56.7,56.71,56.63,56.67,57670.0,50.7878,50.7967,50.7251,50.7609,57670.0
2016-08-12 10:25:00,56.68,56.71,56.59,56.65,74603.0,50.7698,50.7967,50.6892,50.743,74603.0
2016-08-12 10:30:00,56.65,56.68,56.57,56.58,40469.0,50.743,50.7698,50.6713,50.6803,40469.0
2016-08-12 10:35:00,56.59,56.59,56.51,56.53,29287.0,50.6892,50.6892,50.6176,50.6355,29287.0
2016-08-12 10:40:00,56.52,56.58,56.48,56.58,49620.0,50.6265,50.6803,50.5907,50.6803,49620.0
2016-08-12 10:45:00,56.57,56.65,56.56,56.64,87320.0,50.6713,50.743,50.6624,50.734,87320.0
2016-08-12 10:50:00,56.64,56.72,56.63,56.7,56868.0,50.734,50.8057,50.7251,50.7878,56868.0
2016-08-12 10:55:00,56.71,56.73,56.59,56.61,53510.0,50.7967,50.8146,50.6892,50.7071,53510.0
2016-08-12 11:00:00,56.62,56.66,56.61,56.63,28605.0,50.7161,50.7519,50.7071,50.7251,28605.0
2016-08-12 11:05:00,56.63,56.63,56.55,56.55,38515.0,50.7251,50.7251,50.6534,50.6534,38515.0
2016-08-12 11:10:00,56.55,56.6,56.55,56.6,21374.0,50.6534,50.6982,50.6534,50.6982,21374.0
2016-08-12 11:15:00,56.59,56.59,56.5,56.5,27488.0,50.6892,50.6892,50.6086,50.6086,27488.0
2016-08-12 11:20:00,56.51,56.54,56.49,56.49,77875.0,50.6176,50.6444,50.5997,50.5997,77875.0
2016-08-12 11:25:00,56.49,56.53,56.49,56.53,50506.0,50.5997,50.6355,50.5997,50.6355,50506.0
2016-08-12 11:30:00,56.52,56.52,56.45,56.45,53617.0,50.6265,50.6265,50.5638,50.5638,53617.0
2016-08-12 11:35:00,56.45,56.46,56.36,56.36,65525.0,50.5638,50.5728,50.4832,50.4832,65525.0
2016-08-12 11:40:00,56.36,56.37,56.31,56.35,32972.0,50.4832,50.4922,50.4384,50.4743,32972.0
2016-08-12 11:45:00,56.35,56.35,56.29,56.29,19997.0,50.4743,50.4743,50.4205,50.4205,19997.0
2016-08-12 11:50:00,56.28,56.34,56.25,56.3,139117.0,50.4116,50.4653,50.3847,50.4295,139117.0
2016-08-12 11:55:00,56.31,56.44,56.3,56.44,76987.0,50.4384,50.5549,50.4295,50.5549,76987.0
2016-08-12 12:00:00,56.45,56.49,56.41,56.43,61094.0,50.5638,50.5997,50.528,50.5459,61094.0
2016-08-12 12:05:00,56.42,56.42,56.34,56.36,35832.0,50.537,50.537,50.4653,50.4832,35832.0
2016-08-12 12:10:00,56.36,56.37,56.33,56.37,38733.0,50.4832,50.4922,50.4563,50.4922,38733.0
2016-08-12 12:15:00,56.37,56.37,56.28,56.29,46151.0,50.4922,50.4922,50.4116,50.4205,46151.0
2016-08-12 12:20:00,56.29,56.37,56.28,56.34,36928.0,50.4205,50.4922,50.4116,50.4653,36928.0
2016-08-12 12:25:00,56.34,56.42,56.32,56.39,39293.0,50.4653,50.537,50.4474,50.5101,39293.0
2016-08-12 12:30:00,56.39,56.43,56.39,56.4,38567.0,50.5101,50.5459,50.5101,50.519,38567.0
2016-08-12 12:35:00,56.4,56.45,56.39,56.44,28147.0,50.519,50.5638,50.5101,50.5549,28147.0
2016-08-12 12:40:00,56.44,56.45,56.41,56.42,47403.0,50.5549,50.5638,50.528,50.537,47403.0
2016-08-12 12:45:00,56.42,56.44,56.39,56.4,29252.0,50.537,50.5549,50.5101,50.519,29252.0
2016-08-12 12:50:00,56.4,56.4,56.36,56.38,14821.0,50.519,50.519,50.4832,50.5011,14821.0
2016-08-12 12:55:00,56.37,56.39,56.36,56.37,33193.0,50.4922,50.5101,50.4832,50.4922,33193.0
2016-08-12 13:00:00,56.36,56.44,56.36,56.41,72131.0,50.4832,50.5549,50.4832,50.528,72131.0
2016-08-12 13:05:00,56.41,56.42,56.33,56.38,42259.0,50.528,50.537,50.4563,50.5011,42259.0
2016-08-12 13:10:00,56.38,56.4,56.35,56.4,27134.0,50.5011,50.519,50.4743,50.519,27134.0
2016-08-12 13:15:00,56.4,56.4,56.35,56.38,22847.0,50.519,50.519,50.4743,50.5011,22847.0
2016-08-12 13:20:00,56.38,56.39,56.34,56.35,30745.0,50.5011,50.5101,50.4653,50.4743,30745.0
2016-08-12 13:25:00,56.36,56.45,56.36,56.44,53159.0,50.4832,50.5638,50.4832,50.5549,53159.0
2016-08-12 13:30:00,56.44,56.46,56.44,56.44,23150.0,50.5549,50.5728,50.5549,50.5549,23150.0
2016-08-12 13:35:00,56.44,56.45,56.4,56.4,18552.0,50.5549,50.5638,50.519,50.519,18552.0
2016-08-12 13:40:00,56.41,56.44,56.4,56.43,27649.0,50.528,50.5549,50.519,50.5459,27649.0
2016-08-12 13:45:00,56.43,56.43,56.34,56.34,21691.0,50.5459,50.5459,50.4653,50.4653,21691.0
2016-08-12 13:50:00,56.34,56.38,56.34,56.36,41852.0,50.4653,50.5011,50.4653,50.4832,41852.0
2016-08-12 13:55:00,56.36,56.37,56.34,56.36,40261.0,50.4832,50.4922,50.4653,50.4832,40261.0
2016-08-12 14:00:00,56.35,56.37,56.33,56.36,67270.0,50.4743,50.4922,50.4563,50.4832,67270.0
2016-08-12 14:05:00,56.36,56.45,56.36,56.44,30697.0,50.4832,50.5638,50.4832,50.5549,30697.0
2016-08-12 14:10:00,56.44,56.48,56.43,56.48,28738.0,50.5549,50.5907,50.5459,50.5907,28738.0
2016-08-12 14:15:00,56.48,56.48,56.42,56.43,31035.0,50.5907,50.5907,50.537,50.5459,31035.0
2016-08-12 14:20:00,56.43,56.45,56.42,56.44,12975.0,50.5459,50.5638,50.537,50.5549,12975.0
2016-08-12 14:25:00,56.44,56.48,56.43,56.48,27047.0,50.5549,50.5907,50.5459,50.5907,27047.0
2016-08-12 14:30:00,56.48,56.5,56.47,56.47,42605.0,50.5907,50.6086,50.5817,50.5817,42605.0
2016-08-12 14:35:00,56.48,56.5,56.46,56.48,69616.0,50.5907,50.6086,50.5728,50.5907,69616.0
2016-08-12 14:40:00,56.48,56.49,56.43,56.48,44238.0,50.5907,50.5997,50.5459,50.5907,44238.0
2016-08-12 14:45:00,56.48,56.5,56.48,56.49,30542.0,50.5907,50.6086,50.5907,50.5997,30542.0
2016-08-12 14:50:00,56.5,56.51,56.48,56.5,44080.0,50.6086,50.6176,50.5907,50.6086,44080.0
2016-08-12 14:55:00,56.49,56.55,56.49,56.52,40237.0,50.5997,50.6534,50.5997,50.6265,40237.0
2016-08-12 15:00:00,56.53,56.55,56.53,56.53,41274.0,50.6355,50.6534,50.6355,50.6355,41274.0
2016-08-12 15:05:00,56.53,56.55,56.52,56.54,29099.0,50.6355,50.6534,50.6265,50.6444,29099.0
2016-08-12 15:10:00,56.53,56.54,56.47,56.51,33058.0,50.6355,50.6444,50.5817,50.6176,33058.0
2016-08-12 15:15:00,56.51,56.51,56.45,56.48,58359.0,50.6176,50.6176,50.5638,50.5907,58359.0
2016-08-12 15:20:00,56.47,56.48,56.46,56.48,18732.0,50.5817,50.5907,50.5728,50.5907,18732.0
2016-08-12 15:25:00,56.47,56.51,56.47,56.5,60561.0,50.5817,50.6176,50.5817,50.6086,60561.0
2016-08-12 15:30:00,56.5,56.57,56.5,56.55,79528.0,50.6086,50.6713,50.6086,50.6534,79528.0
2016-08-12 15:35:00,56.54,56.55,56.51,56.52,54578.0,50.6444,50.6534,50.6176,50.6265,54578.0
2016-08-12 15:40:00,56.53,56.55,56.5,56.52,88866.0,50.6355,50.6534,50.6086,50.6265,88866.0
2016-08-12 15:45:00,56.52,56.53,56.44,56.45,91410.0,50.6265,50.6355,50.5549,50.5638,91410.0
2016-08-12 15:50:00,56.45,56.48,56.43,56.44,230163.0,50.5638,50.5907,50.5459,50.5549,230163.0
2016-08-12 15:55:00,56.44,56.47,56.42,56.44,349171.0,50.5549,50.5817,50.537,50.5549,349171.0
2016-08-15 09:30:00,56.65,56.86,56.62,56.67,159639.0,50.743,50.9311,50.7161,50.7609,159639.0
2016-08-15 09:35:00,56.67,56.96,56.66,56.81,111336.0,50.7609,51.0206,50.7519,50.8863,111336.0
2016-08-15 09:40:00,56.81,56.86,56.74,56.76,69308.0,50.8863,50.9311,50.8236,50.8415,69308.0
2016-08-15 09:45:00,56.76,56.86,56.72,56.8,78468.0,50.8415,50.9311,50.8057,50.8773,78468.0
2016-08-15 09:50:00,56.8,56.9,56.78,56.84,79196.0,50.8773,50.9669,50.8594,50.9132,79196.0
2016-08-15 09:55:00,56.83,56.85,56.76,56.82,80499.0,50.9042,50.9221,50.8415,50.8952,80499.0
2016-08-15 10:00:00,56.82,56.83,56.79,56.82,91633.0,50.8952,50.9042,50.8684,50.8952,91633.0
2016-08-15 10:05:00,56.82,56.92,56.82,56.89,118835.0,50.8952,50.9848,50.8952,50.9579,118835.0
2016-08-15 10:10:00,56.9,56.99,56.9,56.96,60601.0,50.9669,51.0475,50.9669,51.0206,60601.0
2016-08-15 10:15:00,56.96,57.0,56.95,56.97,50074.0,51.0206,51.0565,51.0117,51.0296,50074.0
2016-08-15 10:20:00,56.98,57.06,56.98,56.99,108274.0,51.0386,51.1102,51.0386,51.0475,108274.0
2016-08-15 10:25:00,57.0,57.01,56.96,56.98,45592.0,51.0565,51.0654,51.0206,51.0386,45592.0
2016-08-15 10:30:00,56.99,57.0,56.95,56.95,50781.0,51.0475,51.0565,51.0117,51.0117,50781.0
2016-08-15 10:35:00,56.94,56.96,56.89,56.96,45066.0,51.0027,51.0206,50.9579,51.0206,45066.0
2016-08-15 10:40:00,56.96,56.97,56.92,56.93,52785.0,51.0206,51.0296,50.9848,50.9938,52785.0
2016-08-15 10:45:00,56.93,56.97,56.92,56.93,43677.0,50.9938,51.0296,50.9848,50.9938,43677.0
2016-08-15 10:50:00,56.94,56.95,56.9,56.91,26959.0,51.0027,51.0117,50.9669,50.9759,26959.0
2016-08-15 10:55:00,56.92,56.93,56.85,56.89,65777.0,50.9848,50.9938,50.9221,50.9579,65777.0
2016-08-15 11:00:00,56.89,56.93,56.87,56.92,62962.0,50.9579,50.9938,50.94,50.9848,62962.0
2016-08-15 11:05:00,56.92,57.0,56.91,56.93,46158.0,50.9848,51.0565,50.9759,50.9938,46158.0
2016-08-15 11:10:00,56.93,56.98,56.89,56.9,38492.0,50.9938,51.0386,50.9579,50.9669,38492.0
2016-08-15 11:15:00,56.9,56.96,56.89,56.93,40867.0,50.9669,51.0206,50.9579,50.9938,40867.0
2016-08-15 11:20:00,56.93,56.94,56.91,56.93,41767.0,50.9938,51.0027,50.9759,50.9938,41767.0
2016-08-15 11:25:00,56.94,56.94,56.9,56.9,32094.0,51.0027,51.0027,50.9669,50.9669,32094.0
2016-08-15 11:30:00,56.91,56.93,56.89,56.92,32473.0,50.9759,50.9938,50.9579,50.9848,32473.0
2016-08-15 11:35:00,56.93,56.95,56.88,56.95,36121.0,50.9938,51.0117,50.949,51.0117,36121.0
2016-08-15 11:40:00,56.95,56.98,56.94,56.96,47405.0,51.0117,51.0386,51.0027,51.0206,47405.0
2016-08-15 11:45:00,56.95,56.96,56.89,56.92,36695.0,51.0117,51.0206,50.9579,50.9848,36695.0
2016-08-15 11:50:00,56.91,56.93,56.85,56.9,53535.0,50.9759,50.9938,50.9221,50.9669,53535.0
2016-08-15 11:55:00,56.91,56.95,56.9,56.91,57003.0,50.9759,51.0117,50.9669,50.9759,57003.0
2016-08-15 12:00:00,56.91,56.95,56.89,56.9,43557.0,50.9759,51.0117,50.9579,50.9669,43557.0
2016-08-15 12:05:00,56.91,56.92,56.86,56.86,41692.0,50.9759,50.9848,50.9311,50.9311,41692.0
2016-08-15 12:10:00,56.87,56.91,56.86,56.9,29132.0,50.94,50.9759,50.9311,50.9669,29132.0
2016-08-15 12:15:00,56.9,56.94,56.9,56.94,39132.0,50.9669,51.0027,50.9669,51.0027,39132.0
2016-08-15 12:20:00,56.93,56.95,56.91,56.94,31293.0,50.9938,51.0117,50.9759,51.0027,31293.0
2016-08-15 12:25:00,56.95,56.97,56.91,56.93,95511.0,51.0117,51.0296,50.9759,50.9938,95511.0
2016-08-15 12:30:00,56.94,56.96,56.91,56.92,33515.0,51.0027,51.0206,50.9759,50.9848,33515.0
2016-08-15 12:35:00,56.93,56.95,56.92,56.93,24089.0,50.9938,51.0117,50.9848,50.9938,24089.0
2016-08-15 12:40:00,56.92,57.0,56.92,56.98,76935.0,50.9848,51.0565,50.9848,51.0386,76935.0
2016-08-15 12:45:00,56.97,57.02,56.97,56.99,42288.0,51.0296,51.0744,51.0296,51.0475,42288.0
2016-08-15 12:50:00,56.99,57.02,56.98,56.98,39014.0,51.0475,51.0744,51.0386,51.0386,39014.0
2016-08-15 12:55:00,56.98,56.98,56.94,56.97,33863.0,51.0386,51.0386,51.0027,51.0296,33863.0
2016-08-15 13:00:00,56.98,57.02,56.97,56.99,54140.0,51.0386,51.0744,51.0296,51.0475,54140.0
2016-08-15 13:05:00,56.98,57.01,56.96,56.97,31000.0,51.0386,51.0654,51.0206,51.0296,31000.0
2016-08-15 13:10:00,56.96,56.98,56.92,56.96,29316.0,51.0206,51.0386,50.9848,51.0206,29316.0
2016-08-15 13:15:00,56.95,56.98,56.92,56.96,32321.0,51.0117,51.0386,50.9848,51.0206,32321.0
2016-08-15 13:20:00,56.96,56.98,56.94,56.94,29519.0,51.0206,51.0386,51.0027,51.0027,29519.0
2016-08-15 13:25:00,56.95,56.98,56.93,56.98,15541.0,51.0117,51.0386,50.9938,51.0386,15541.0
2016-08-15 13:30:00,56.98,56.98,56.94,56.96,26881.0,51.0386,51.0386,51.0027,51.0206,26881.0
2016-08-15 13:35:00,56.95,56.95,56.92,56.93,23350.0,51.0117,51.0117,50.9848,50.9938,23350.0
2016-08-15 13:40:00,56.93,56.95,56.91,56.93,33127.0,50.9938,51.0117,50.9759,50.9938,33127.0
2016-08-15 13:45:00,56.93,56.97,56.91,56.92,24982.0,50.9938,51.0296,50.9759,50.9848,24982.0
2016-08-15 13:50:00,56.92,56.95,56.91,56.95,18974.0,50.9848,51.0117,50.9759,51.0117,18974.0
2016-08-15 13:55:00,56.94,56.95,56.91,56.92,27278.0,51.0027,51.0117,50.9759,50.9848,27278.0
2016-08-15 14:00:00,56.92,56.92,56.89,56.91,16827.0,50.9848,50.9848,50.9579,50.9759,16827.0
2016-08-15 14:05:00,56.9,56.91,56.82,56.85,118726.0,50.9669,50.9759,50.8952,50.9221,118726.0
2016-08-15 14:10:00,56.84,56.87,56.82,56.85,35045.0,50.9132,50.94,50.8952,50.9221,35045.0
2016-08-15 14:15:00,56.85,56.85,56.81,56.83,43749.0,50.9221,50.9221,50.8863,50.9042,43749.0
2016-08-15 14:20:00,56.83,56.89,56.81,56.88,32139.0,50.9042,50.9579,50.8863,50.949,32139.0
2016-08-15 14:25:00,56.88,56.9,56.86,56.89,28644.0,50.949,50.9669,50.9311,50.9579,28644.0
2016-08-15 14:30:00,56.89,56.9,56.87,56.9,33470.0,50.9579,50.9669,50.94,50.9669,33470.0
2016-08-15 14:35:00,56.9,56.91,56.87,56.89,27647.0,50.9669,50.9759,50.94,50.9579,27647.0
2016-08-15 14:40:00,56.89,56.94,56.87,56.88,82183.0,50.9579,51.0027,50.94,50.949,82183.0
2016-08-15 14:45:00,56.89,56.91,56.86,56.9,24703.0,50.9579,50.9759,50.9311,50.9669,24703.0
2016-08-15 14:50:00,56.9,56.92,56.88,56.9,25828.0,50.9669,50.9848,50.949,50.9669,25828.0
2016-08-15 14:55:00,56.9,56.91,56.85,56.87,54133.0,50.9669,50.9759,50.9221,50.94,54133.0
2016-08-15 15:00:00,56.86,56.89,56.85,56.86,18211.0,50.9311,50.9579,50.9221,50.9311,18211.0
2016-08-15 15:05:00,56.85,56.88,56.83,56.85,33957.0,50.9221,50.949,50.9042,50.9221,33957.0
2016-08-15 15:10:00,56.84,56.85,56.84,56.85,14931.0,50.9132,50.9221,50.9132,50.9221,14931.0
2016-08-15 15:15:00,56.85,56.86,56.77,56.8,72027.0,50.9221,50.9311,50.8505,50.8773,72027.0
2016-08-15 15:20:00,56.8,56.8,56.73,56.74,74980.0,50.8773,50.8773,50.8146,50.8236,74980.0
2016-08-15 15:25:00,56.74,56.8,56.74,56.75,61192.0,50.8236,50.8773,50.8236,50.8325,61192.0
2016-08-15 15:30:00,56.75,56.78,56.73,56.75,50737.0,50.8325,50.8594,50.8146,50.8325,50737.0
2016-08-15 15:35:00,56.74,56.77,56.73,56.73,85939.0,50.8236,50.8505,50.8146,50.8146,85939.0
2016-08-15 15:40:00,56.73,56.79,56.73,56.79,82739.0,50.8146,50.8684,50.8146,50.8684,82739.0
2016-08-15 15:45:00,56.79,56.82,56.77,56.78,69154.0,50.8684,50.8952,50.8505,50.8594,69154.0
2016-08-15 15:50:00,56.79,56.79,56.75,56.77,92181.0,50.8684,50.8684,50.8325,50.8505,92181.0
2016-08-15 15:55:00,56.77,56.8,56.75,56.76,203201.0,50.8505,50.8773,50.8325,50.8415,203201.0
2016-08-16 09:30:00,56.8,56.8,56.51,56.63,182836.0,50.8773,50.8773,50.6176,50.7251,182836.0
2016-08-16 09:35:00,56.61,56.62,56.42,56.55,76060.0,50.7071,50.7161,50.537,50.6534,76060.0
2016-08-16 09:40:00,56.55,56.65,56.52,56.55,99595.0,50.6534,50.743,50.6265,50.6534,99595.0
2016-08-16 09:45:00,56.55,56.64,56.52,56.56,52114.0,50.6534,50.734,50.6265,50.6624,52114.0
2016-08-16 09:50:00,56.56,56.72,56.56,56.71,55336.0,50.6624,50.8057,50.6624,50.7967,55336.0
2016-08-16 09:55:00,56.71,56.75,56.67,56.71,53363.0,50.7967,50.8325,50.7609,50.7967,53363.0
2016-08-16 10:00:00,56.72,56.82,56.7,56.79,64897.0,50.8057,50.8952,50.7878,50.8684,64897.0
2016-08-16 10:05:00,56.79,56.84,56.74,56.75,37193.0,50.8684,50.9132,50.8236,50.8325,37193.0
2016-08-16 10:10:00,56.76,56.87,56.76,56.85,39846.0,50.8415,50.94,50.8415,50.9221,39846.0
2016-08-16 10:15:00,56.83,56.85,56.82,56.83,36597.0,50.9042,50.9221,50.8952,50.9042,36597.0
2016-08-16 10:20:00,56.82,56.85,56.8,56.85,37658.0,50.8952,50.9221,50.8773,50.9221,37658.0
2016-08-16 10:25:00,56.84,56.86,56.78,56.8,59276.0,50.9132,50.9311,50.8594,50.8773,59276.0
2016-08-16 10:30:00,56.8,56.83,56.77,56.83,74182.0,50.8773,50.9042,50.8505,50.9042,74182.0
2016-08-16 10:35:00,56.83,56.9,56.82,56.89,66146.0,50.9042,50.9669,50.8952,50.9579,66146.0
2016-08-16 10:40:00,56.9,56.9,56.84,56.88,41526.0,50.9669,50.9669,50.9132,50.949,41526.0
2016-08-16 10:45:00,56.87,56.89,56.79,56.8,56795.0,50.94,50.9579,50.8684,50.8773,56795.0
2016-08-16 10:50:00,56.81,56.85,56.8,56.82,45302.0,50.8863,50.9221,50.8773,50.8952,45302.0
2016-08-16 10:55:00,56.83,56.83,56.77,56.81,41902.0,50.9042,50.9042,50.8505,50.8863,41902.0
2016-08-16 11:00:00,56.8,56.88,56.78,56.87,60615.0,50.8773,50.949,50.8594,50.94,60615.0
2016-08-16 11:05:00,56.87,56.87,56.83,56.85,35665.0,50.94,50.94,50.9042,50.9221,35665.0
2016-08-16 11:10:00,56.85,56.88,56.81,56.86,35442.0,50.9221,50.949,50.8863,50.9311,35442.0
2016-08-16 11:15:00,56.86,56.91,56.85,56.88,44625.0,50.9311,50.9759,50.9221,50.949,44625.0
2016-08-16 11:20:00,56.88,56.91,56.87,56.9,33363.0,50.949,50.9759,50.94,50.9669,33363.0
2016-08-16 11:25:00,56.89,56.9,56.83,56.85,59244.0,50.9579,50.9669,50.9042,50.9221,59244.0
2016-08-16 11:30:00,56.85,56.87,56.84,56.85,43940.0,50.9221,50.94,50.9132,50.9221,43940.0
2016-08-16 11:35:00,56.85,56.85,56.8,56.82,31821.0,50.9221,50.9221,50.8773,50.8952,31821.0
2016-08-16 11:40:00,56.83,56.85,56.8,56.8,27618.0,50.9042,50.9221,50.8773,50.8773,27618.0
2016-08-16 11:45:00,56.8,56.81,56.8,56.81,16637.0,50.8773,50.8863,50.8773,50.8863,16637.0
2016-08-16 11:50:00,56.8,56.85,56.79,56.85,50245.0,50.8773,50.9221,50.8684,50.9221,50245.0
2016-08-16 11:55:00,56.85,56.89,56.84,56.84,52446.0,50.9221,50.9579,50.9132,50.9132,52446.0
2016-08-16 12:00:00,56.85,56.85,56.79,56.79,40462.0,50.9221,50.9221,50.8684,50.8684,40462.0
2016-08-16 12:05:00,56.8,56.82,56.78,56.8,39786.0,50.8773,50.8952,50.8594,50.8773,39786.0
2016-08-16 12:10:00,56.8,56.81,56.78,56.79,42176.0,50.8773,50.8863,50.8594,50.8684,42176.0
2016-08-16 12:15:00,56.78,56.82,56.76,56.8,48236.0,50.8594,50.8952,50.8415,50.8773,48236.0
2016-08-16 12:20:00,56.8,56.82,56.76,56.76,26042.0,50.8773,50.8952,50.8415,50.8415,26042.0
2016-08-16 12:25:00,56.77,56.78,56.74,56.76,38374.0,50.8505,50.8594,50.8236,50.8415,38374.0
2016-08-16 12:30:00,56.75,56.76,56.74,56.74,25926.0,50.8325,50.8415,50.8236,50.8236,25926.0
2016-08-16 12:35:00,56.75,56.81,56.73,56.78,104219.0,50.8325,50.8863,50.8146,50.8594,104219.0
2016-08-16 12:40:00,56.78,56.85,56.76,56.85,42232.0,50.8594,50.9221,50.8415,50.9221,42232.0
2016-08-16 12:45:00,56.85,56.88,56.83,56.87,48922.0,50.9221,50.949,50.9042,50.94,48922.0
2016-08-16 12:50:00,56.87,56.92,56.87,56.88,65606.0,50.94,50.9848,50.94,50.949,65606.0
2016-08-16 12:55:00,56.88,56.94,56.87,56.93,49410.0,50.949,51.0027,50.94,50.9938,49410.0
2016-08-16 13:00:00,56.93,56.93,56.87,56.88,36448.0,50.9938,50.9938,50.94,50.949,36448.0
2016-08-16 13:05:00,56.88,56.9,56.85,56.88,39686.0,50.949,50.9669,50.9221,50.949,39686.0
2016-08-16 13:10:00,56.89,56.89,56.83,56.84,27496.0,50.9579,50.9579,50.9042,50.9132,27496.0
2016-08-16 13:15:00,56.84,56.88,56.81,56.81,27849.0,50.9132,50.949,50.8863,50.8863,27849.0
2016-08-16 13:20:00,56.81,56.87,56.81,56.84,53446.0,50.8863,50.94,50.8863,50.9132,53446.0
2016-08-16 13:25:00,56.84,56.88,56.84,56.86,18534.0,50.9132,50.949,50.9132,50.9311,18534.0
2016-08-16 13:30:00,56.87,56.87,56.83,56.84,27946.0,50.94,50.94,50.9042,50.9132,27946.0
2016-08-16 13:35:00,56.83,56.84,56.8,56.83,35682.0,50.9042,50.9132,50.8773,50.9042,35682.0
2016-08-16 13:40:00,56.83,56.89,56.83,56.87,37849.0,50.9042,50.9579,50.9042,50.94,37849.0
2016-08-16 13:45:00,56.88,56.9,56.86,56.89,27408.0,50.949,50.9669,50.9311,50.9579,27408.0
2016-08-16 13:50:00,56.89,56.9,56.87,56.87,24967.0,50.9579,50.9669,50.94,50.94,24967.0
2016-08-16 13:55:00,56.88,56.9,56.86,56.88,63150.0,50.949,50.9669,50.9311,50.949,63150.0
2016-08-16 14:00:00,56.87,56.95,56.87,56.94,38314.0,50.94,51.0117,50.94,51.0027,38314.0
2016-08-16 14:05:00,56.95,56.97,56.92,56.95,52226.0,51.0117,51.0296,50.9848,51.0117,52226.0
2016-08-16 14:10:00,56.96,56.99,56.89,56.9,54088.0,51.0206,51.0475,50.9579,50.9669,54088.0
2016-08-16 14:15:00,56.9,56.93,56.87,56.93,74868.0,50.9669,50.9938,50.94,50.9938,74868.0
2016-08-16 14:20:00,56.92,56.95,56.92,56.92,47936.0,50.9848,51.0117,50.9848,50.9848,47936.0
2016-08-16 14:25:00,56.93,56.94,56.89,56.91,49898.0,50.9938,51.0027,50.9579,50.9759,49898.0
2016-08-16 14:30:00,56.9,56.94,56.9,56.91,53040.0,50.9669,51.0027,50.9669,50.9759,53040.0
2016-08-16 14:35:00,56.92,56.92,56.9,56.91,35206.0,50.9848,50.9848,50.9669,50.9759,35206.0
2016-08-16 14:40:00,56.9,56.93,56.88,56.92,43440.0,50.9669,50.9938,50.949,50.9848,43440.0
2016-08-16 14:45:00,56.93,56.94,56.89,56.94,63505.0,50.9938,51.0027,50.9579,51.0027,63505.0
2016-08-16 14:50:00,56.94,57.0,56.93,56.99,80873.0,51.0027,51.0565,50.9938,51.0475,80873.0
2016-08-16 14:55:00,57.0,57.04,56.99,57.02,101091.0,51.0565,51.0923,51.0475,51.0744,101091.0
2016-08-16 15:00:00,57.02,57.03,56.95,56.95,73793.0,51.0744,51.0833,51.0117,51.0117,73793.0
2016-08-16 15:05:00,56.96,56.96,56.94,56.94,28622.0,51.0206,51.0206,51.0027,51.0027,28622.0
2016-08-16 15:10:00,56.94,56.95,56.88,56.9,66648.0,51.0027,51.0117,50.949,50.9669,66648.0
2016-08-16 15:15:00,56.91,56.91,56.89,56.9,54615.0,50.9759,50.9759,50.9579,50.9669,54615.0
2016-08-16 15:20:00,56.89,56.96,56.88,56.96,43539.0,50.9579,51.0206,50.949,51.0206,43539.0
2016-08-16 15:25:00,56.96,56.96,56.94,56.94,31117.0,51.0206,51.0206,51.0027,51.0027,31117.0
2016-08-16 15:30:00,56.94,56.95,56.91,56.92,45428.0,51.0027,51.0117,50.9759,50.9848,45428.0
2016-08-16 15:35:00,56.92,56.93,56.87,56.89,64066.0,50.9848,50.9938,50.94,50.9579,64066.0
2016-08-16 15:40:00,56.89,56.91,56.86,56.87,63432.0,50.9579,50.9759,50.9311,50.94,63432.0
2016-08-16 15:45:00,56.87,56.92,56.86,56.91,64001.0,50.94,50.9848,50.9311,50.9759,64001.0
2016-08-16 15:50:00,56.9,56.91,56.87,56.91,112709.0,50.9669,50.9759,50.94,50.9759,112709.0
2016-08-16 15:55:00,56.9,56.91,56.85,56.88,240850.0,50.9669,50.9759,50.9221,50.949,240850.0
2016-08-17 09:30:00,56.87,56.97,56.82,56.86,153921.0,50.94,51.0296,50.8952,50.9311,153921.0
2016-08-17 09:35:00,56.86,56.89,56.75,56.79,139591.0,50.9311,50.9579,50.8325,50.8684,139591.0
2016-08-17 09:40:00,56.79,56.81,56.64,56.64,155348.0,50.8684,50.8863,50.734,50.734,155348.0
2016-08-17 09:45:00,56.65,56.7,56.58,56.61,106721.0,50.743,50.7878,50.6803,50.7071,106721.0
2016-08-17 09:50:00,56.61,56.67,56.6,56.65,54342.0,50.7071,50.7609,50.6982,50.743,54342.0
2016-08-17 09:55:00,56.65,56.67,56.62,56.62,56909.0,50.743,50.7609,50.7161,50.7161,56909.0
2016-08-17 10:00:00,56.63,56.65,56.56,56.59,109922.0,50.7251,50.743,50.6624,50.6892,109922.0
2016-08-17 10:05:00,56.59,56.64,56.58,56.62,44850.0,50.6892,50.734,50.6803,50.7161,44850.0
2016-08-17 10:10:00,56.61,56.66,56.6,56.66,77633.0,50.7071,50.7519,50.6982,50.7519,77633.0
2016-08-17 10:15:00,56.66,56.68,56.62,56.68,66372.0,50.7519,50.7698,50.7161,50.7698,66372.0
2016-08-17 10:20:00,56.68,56.71,56.65,56.71,94013.0,50.7698,50.7967,50.743,50.7967,94013.0
2016-08-17 10:25:00,56.71,56.75,56.69,56.74,70330.0,50.7967,50.8325,50.7788,50.8236,70330.0
2016-08-17 10:30:00,56.75,56.79,56.74,56.79,95071.0,50.8325,50.8684,50.8236,50.8684,95071.0
2016-08-17 10:35:00,56.8,56.85,56.79,56.79,62453.0,50.8773,50.9221,50.8684,50.8684,62453.0
2016-08-17 10:40:00,56.79,56.8,56.76,56.77,73731.0,50.8684,50.8773,50.8415,50.8505,73731.0
2016-08-17 10:45:00,56.77,56.78,56.7,56.71,87799.0,50.8505,50.8594,50.7878,50.7967,87799.0
2016-08-17 10:50:00,56.7,56.71,56.69,56.69,33372.0,50.7878,50.7967,50.7788,50.7788,33372.0
2016-08-17 10:55:00,56.7,56.73,56.68,56.72,77373.0,50.7878,50.8146,50.7698,50.8057,77373.0
2016-08-17 11:00:00,56.72,56.73,56.71,56.72,51842.0,50.8057,50.8146,50.7967,50.8057,51842.0
2016-08-17 11:05:00,56.72,56.75,56.71,56.73,46053.0,50.8057,50.8325,50.7967,50.8146,46053.0
2016-08-17 11:10:00,56.73,56.75,56.71,56.74,54762.0,50.8146,50.8325,50.7967,50.8236,54762.0
2016-08-17 11:15:00,56.73,56.77,56.72,56.76,73129.0,50.8146,50.8505,50.8057,50.8415,73129.0
2016-08-17 11:20:00,56.76,56.79,56.75,56.76,178413.0,50.8415,50.8684,50.8325,50.8415,178413.0
2016-08-17 11:25:00,56.76,56.77,56.74,56.77,95614.0,50.8415,50.8505,50.8236,50.8505,95614.0
2016-08-17 11:30:00,56.77,56.77,56.65,56.66,87379.0,50.8505,50.8505,50.743,50.7519,87379.0
2016-08-17 11:35:00,56.66,56.68,56.63,56.64,71560.0,50.7519,50.7698,50.7251,50.734,71560.0
2016-08-17 11:40:00,56.65,56.66,56.58,56.58,38252.0,50.743,50.7519,50.6803,50.6803,38252.0
2016-08-17 11:45:00,56.58,56.58,56.54,56.55,66702.0,50.6803,50.6803,50.6444,50.6534,66702.0
2016-08-17 11:50:00,56.56,56.6,56.55,56.57,73337.0,50.6624,50.6982,50.6534,50.6713,73337.0
2016-08-17 11:55:00,56.58,56.61,56.57,56.58,44710.0,50.6803,50.7071,50.6713,50.6803,44710.0
2016-08-17 12:00:00,56.57,56.59,56.57,56.58,41076.0,50.6713,50.6892,50.6713,50.6803,41076.0
2016-08-17 12:05:00,56.58,56.59,56.57,56.58,28869.0,50.6803,50.6892,50.6713,50.6803,28869.0
2016-08-17 12:10:00,56.59,56.65,56.58,56.65,48225.0,50.6892,50.743,50.6803,50.743,48225.0
2016-08-17 12:15:00,56.65,56.65,56.62,56.64,75252.0,50.743,50.743,50.7161,50.734,75252.0
2016-08-17 12:20:00,56.64,56.68,56.63,56.66,83133.0,50.734,50.7698,50.7251,50.7519,83133.0
2016-08-17 12:25:00,56.67,56.67,56.63,56.66,60061.0,50.7609,50.7609,50.7251,50.7519,60061.0
2016-08-17 12:30:00,56.66,56.67,56.65,56.67,41736.0,50.7519,50.7609,50.743,50.7609,41736.0
2016-08-17 12:35:00,56.66,56.69,56.65,56.69,40297.0,50.7519,50.7788,50.743,50.7788,40297.0
2016-08-17 12:40:00,56.69,56.71,56.66,56.7,53551.0,50.7788,50.7967,50.7519,50.7878,53551.0
2016-08-17 12:45:00,56.7,56.84,56.69,56.83,68114.0,50.7878,50.9132,50.7788,50.9042,68114.0
2016-08-17 12:50:00,56.82,56.87,56.8,56.82,56321.0,50.8952,50.94,50.8773,50.8952,56321.0
2016-08-17 12:55:00,56.82,56.85,56.79,56.8,38989.0,50.8952,50.9221,50.8684,50.8773,38989.0
2016-08-17 13:00:00,56.81,56.84,56.75,56.78,54972.0,50.8863,50.9132,50.8325,50.8594,54972.0
2016-08-17 13:05:00,56.78,56.84,56.72,56.72,251934.0,50.8594,50.9132,50.8057,50.8057,251934.0
2016-08-17 13:10:00,56.73,56.74,56.69,56.7,140713.0,50.8146,50.8236,50.7788,50.7878,140713.0
2016-08-17 13:15:00,56.71,56.75,56.7,56.74,61798.0,50.7967,50.8325,50.7878,50.8236,61798.0
2016-08-17 13:20:00,56.73,56.82,56.72,56.81,81519.0,50.8146,50.8952,50.8057,50.8863,81519.0
2016-08-17 13:25:00,56.81,56.87,56.79,56.87,91779.0,50.8863,50.94,50.8684,50.94,91779.0
2016-08-17 13:30:00,56.87,56.89,56.85,56.88,49074.0,50.94,50.9579,50.9221,50.949,49074.0
2016-08-17 13:35:00,56.88,56.93,56.86,56.91,66925.0,50.949,50.9938,50.9311,50.9759,66925.0
2016-08-17 13:40:00,56.91,56.95,56.89,56.89,62353.0,50.9759,51.0117,50.9579,50.9579,62353.0
2016-08-17 13:45:00,56.89,56.9,56.81,56.82,68515.0,50.9579,50.9669,50.8863,50.8952,68515.0
2016-08-17 13:50:00,56.81,56.85,56.72,56.75,120086.0,50.8863,50.9221,50.8057,50.8325,120086.0
2016-08-17 13:55:00,56.75,56.78,56.74,56.75,43772.0,50.8325,50.8594,50.8236,50.8325,43772.0
2016-08-17 14:00:00,56.75,56.83,56.65,56.82,110723.0,50.8325,50.9042,50.743,50.8952,110723.0
2016-08-17 14:05:00,56.81,56.83,56.76,56.8,71279.0,50.8863,50.9042,50.8415,50.8773,71279.0
2016-08-17 14:10:00,56.8,56.91,56.77,56.84,83302.0,50.8773,50.9759,50.8505,50.9132,83302.0
2016-08-17 14:15:00,56.84,56.84,56.77,56.8,78849.0,50.9132,50.9132,50.8505,50.8773,78849.0
2016-08-17 14:20:00,56.81,56.82,56.7,56.73,76751.0,50.8863,50.8952,50.7878,50.8146,76751.0
2016-08-17 14:25:00,56.72,56.81,56.72,56.77,66022.0,50.8057,50.8863,50.8057,50.8505,66022.0
2016-08-17 14:30:00,56.78,56.82,56.72,56.77,54498.0,50.8594,50.8952,50.8057,50.8505,54498.0
2016-08-17 14:35:00,56.78,56.8,56.73,56.8,163256.0,50.8594,50.8773,50.8146,50.8773,163256.0
2016-08-17 14:40:00,56.8,56.88,56.79,56.84,44616.0,50.8773,50.949,50.8684,50.9132,44616.0
2016-08-17 14:45:00,56.83,56.88,56.81,56.88,40334.0,50.9042,50.949,50.8863,50.949,40334.0
2016-08-17 14:50:00,56.87,56.87,56.77,56.81,62748.0,50.94,50.94,50.8505,50.8863,62748.0
2016-08-17 14:55:00,56.81,56.83,56.76,56.83,54229.0,50.8863,50.9042,50.8415,50.9042,54229.0
2016-08-17 15:00:00,56.83,56.84,56.77,56.81,37752.0,50.9042,50.9132,50.8505,50.8863,37752.0
2016-08-17 15:05:00,56.81,56.83,56.76,56.76,51606.0,50.8863,50.9042,50.8415,50.8415,51606.0
2016-08-17 15:10:00,56.76,56.79,56.74,56.78,39996.0,50.8415,50.8684,50.8236,50.8594,39996.0
2016-08-17 15:15:00,56.78,56.81,56.77,56.79,62266.0,50.8594,50.8863,50.8505,50.8684,62266.0
2016-08-17 15:20:00,56.79,56.83,56.76,56.83,48225.0,50.8684,50.9042,50.8415,50.9042,48225.0
2016-08-17 15:25:00,56.83,56.87,56.83,56.84,38280.0,50.9042,50.94,50.9042,50.9132,38280.0
2016-08-17 15:30:00,56.85,56.88,56.84,56.88,70995.0,50.9221,50.949,50.9132,50.949,70995.0
2016-08-17 15:35:00,56.87,56.88,56.85,56.87,70476.0,50.94,50.949,50.9221,50.94,70476.0
2016-08-17 15:40:00,56.88,56.91,56.87,56.89,77935.0,50.949,50.9759,50.94,50.9579,77935.0
2016-08-17 15:45:00,56.89,56.9,56.87,56.89,103697.0,50.9579,50.9669,50.94,50.9579,103697.0
2016-08-17 15:50:00,56.9,56.9,56.83,56.86,547010.0,50.9669,50.9669,50.9042,50.9311,547010.0
2016-08-17 15:55:00,56.86,56.86,56.8,56.85,295886.0,50.9311,50.9311,50.8773,50.9221,295886.0
2016-08-18 09:30:00,56.99,57.46,56.89,57.38,252226.0,51.0475,51.4685,50.9579,51.3969,252226.0
2016-08-18 09:35:00,57.4,57.43,57.21,57.21,91715.0,51.4148,51.4416,51.2446,51.2446,91715.0
2016-08-18 09:40:00,57.19,57.21,57.03,57.06,76600.0,51.2267,51.2446,51.0833,51.1102,76600.0
2016-08-18 09:45:00,57.06,57.15,57.02,57.14,89661.0,51.1102,51.1908,51.0744,51.1819,89661.0
2016-08-18 09:50:00,57.13,57.14,57.05,57.06,195593.0,51.1729,51.1819,51.1013,51.1102,195593.0
2016-08-18 09:55:00,57.06,57.23,57.05,57.2,99305.0,51.1102,51.2625,51.1013,51.2356,99305.0
2016-08-18 10:00:00,57.19,57.19,57.11,57.19,109596.0,51.2267,51.2267,51.155,51.2267,109596.0
2016-08-18 10:05:00,57.19,57.32,57.19,57.26,101849.0,51.2267,51.3431,51.2267,51.2894,101849.0
2016-08-18 10:10:00,57.25,57.31,57.19,57.26,121469.0,51.2804,51.3342,51.2267,51.2894,121469.0
2016-08-18 10:15:00,57.26,57.28,57.18,57.19,44829.0,51.2894,51.3073,51.2177,51.2267,44829.0
2016-08-18 10:20:00,57.18,57.19,57.06,57.06,57178.0,51.2177,51.2267,51.1102,51.1102,57178.0
2016-08-18 10:25:00,57.07,57.09,57.01,57.05,111788.0,51.1192,51.1371,51.0654,51.1013,111788.0
2016-08-18 10:30:00,57.05,57.17,57.04,57.15,89639.0,51.1013,51.2088,51.0923,51.1908,89639.0
2016-08-18 10:35:00,57.14,57.19,57.14,57.15,117322.0,51.1819,51.2267,51.1819,51.1908,117322.0
2016-08-18 10:40:00,57.15,57.19,57.11,57.12,100436.0,51.1908,51.2267,51.155,51.164,100436.0
2016-08-18 10:45:00,57.12,57.2,57.11,57.19,46155.0,51.164,51.2356,51.155,51.2267,46155.0
2016-08-18 10:50:00,57.19,57.25,57.18,57.25,40607.0,51.2267,51.2804,51.2177,51.2804,40607.0
2016-08-18 10:55:00,57.25,57.26,57.21,57.25,49249.0,51.2804,51.2894,51.2446,51.2804,49249.0
2016-08-18 11:00:00,57.25,57.26,57.18,57.2,80881.0,51.2804,51.2894,51.2177,51.2356,80881.0
2016-08-18 11:05:00,57.2,57.25,57.16,57.25,57951.0,51.2356,51.2804,51.1998,51.2804,57951.0
2016-08-18 11:10:00,57.25,57.27,57.18,57.27,66075.0,51.2804,51.2983,51.2177,51.2983,66075.0
2016-08-18 11:15:00,57.28,57.3,57.24,57.25,48637.0,51.3073,51.3252,51.2715,51.2804,48637.0
2016-08-18 11:20:00,57.26,57.26,57.18,57.21,59165.0,51.2894,51.2894,51.2177,51.2446,59165.0
2016-08-18 11:25:00,57.2,57.24,57.19,57.23,50588.0,51.2356,51.2715,51.2267,51.2625,50588.0
2016-08-18 11:30:00,57.24,57.24,57.16,57.2,65381.0,51.2715,51.2715,51.1998,51.2356,65381.0
2016-08-18 11:35:00,57.2,57.2,57.15,57.16,40800.0,51.2356,51.2356,51.1908,51.1998,40800.0
2016-08-18 11:40:00,57.15,57.18,57.14,57.17,46176.0,51.1908,51.2177,51.1819,51.2088,46176.0
2016-08-18 11:45:00,57.17,57.19,57.16,57.17,44793.0,51.2088,51.2267,51.1998,51.2088,44793.0
2016-08-18 11:50:00,57.16,57.17,57.13,57.16,71505.0,51.1998,51.2088,51.1729,51.1998,71505.0
2016-08-18 11:55:00,57.15,57.16,57.1,57.12,40533.0,51.1908,51.1998,51.146,51.164,40533.0
2016-08-18 12:00:00,57.12,57.19,57.09,57.18,64800.0,51.164,51.2267,51.1371,51.2177,64800.0
2016-08-18 12:05:00,57.18,57.22,57.17,57.21,31779.0,51.2177,51.2535,51.2088,51.2446,31779.0
2016-08-18 12:10:00,57.21,57.27,57.2,57.27,31757.0,51.2446,51.2983,51.2356,51.2983,31757.0
2016-08-18 12:15:00,57.26,57.26,57.2,57.2,45381.0,51.2894,51.2894,51.2356,51.2356,45381.0
2016-08-18 12:20:00,57.19,57.2,57.11,57.15,39579.0,51.2267,51.2356,51.155,51.1908,39579.0
2016-08-18 12:25:00,57.15,57.17,57.1,57.11,43077.0,51.1908,51.2088,51.146,51.155,43077.0
2016-08-18 12:30:00,57.1,57.12,57.08,57.11,40523.0,51.146,51.164,51.1281,51.155,40523.0
2016-08-18 12:35:00,57.1,57.14,57.06,57.14,51887.0,51.146,51.1819,51.1102,51.1819,51887.0
2016-08-18 12:40:00,57.14,57.19,57.12,57.18,48236.0,51.1819,51.2267,51.164,51.2177,48236.0
2016-08-18 12:45:00,57.19,57.24,57.18,57.19,48623.0,51.2267,51.2715,51.2177,51.2267,48623.0
2016-08-18 12:50:00,57.19,57.22,57.17,57.17,30848.0,51.2267,51.2535,51.2088,51.2088,30848.0
2016-08-18 12:55:00,57.17,57.17,57.12,57.16,29029.0,51.2088,51.2088,51.164,51.1998,29029.0
2016-08-18 13:00:00,57.16,57.19,57.15,57.15,39994.0,51.1998,51.2267,51.1908,51.1908,39994.0
2016-08-18 13:05:00,57.16,57.16,57.12,57.13,36763.0,51.1998,51.1998,51.164,51.1729,36763.0
2016-08-18 13:10:00,57.13,57.2,57.13,57.17,36731.0,51.1729,51.2356,51.1729,51.2088,36731.0
2016-08-18 13:15:00,57.17,57.17,57.14,57.17,19876.0,51.2088,51.2088,51.1819,51.2088,19876.0
2016-08-18 13:20:00,57.16,57.17,57.13,57.16,35039.0,51.1998,51.2088,51.1729,51.1998,35039.0
2016-08-18 13:25:00,57.15,57.17,57.15,57.16,24475.0,51.1908,51.2088,51.1908,51.1998,24475.0
2016-08-18 13:30:00,57.17,57.22,57.16,57.21,38854.0,51.2088,51.2535,51.1998,51.2446,38854.0
2016-08-18 13:35:00,57.21,57.22,57.19,57.2,34503.0,51.2446,51.2535,51.2267,51.2356,34503.0
2016-08-18 13:40:00,57.2,57.27,57.2,57.27,47904.0,51.2356,51.2983,51.2356,51.2983,47904.0
2016-08-18 13:45:00,57.26,57.27,57.25,57.26,21665.0,51.2894,51.2983,51.2804,51.2894,21665.0
2016-08-18 13:50:00,57.26,57.26,57.23,57.25,47543.0,51.2894,51.2894,51.2625,51.2804,47543.0
2016-08-18 13:55:00,57.25,57.26,57.24,57.26,26179.0,51.2804,51.2894,51.2715,51.2894,26179.0
2016-08-18 14:00:00,57.26,57.27,57.22,57.22,37013.0,51.2894,51.2983,51.2535,51.2535,37013.0
2016-08-18 14:05:00,57.23,57.26,57.22,57.26,35400.0,51.2625,51.2894,51.2535,51.2894,35400.0
2016-08-18 14:10:00,57.26,57.29,57.24,57.27,68420.0,51.2894,51.3162,51.2715,51.2983,68420.0
2016-08-18 14:15:00,57.27,57.29,57.25,57.27,47652.0,51.2983,51.3162,51.2804,51.2983,47652.0
2016-08-18 14:20:00,57.27,57.27,57.25,57.26,19906.0,51.2983,51.2983,51.2804,51.2894,19906.0
2016-08-18 14:25:00,57.26,57.27,57.24,57.27,38809.0,51.2894,51.2983,51.2715,51.2983,38809.0
2016-08-18 14:30:00,57.27,57.28,57.21,57.22,53574.0,51.2983,51.3073,51.2446,51.2535,53574.0
2016-08-18 14:35:00,57.23,57.24,57.21,57.24,21870.0,51.2625,51.2715,51.2446,51.2715,21870.0
2016-08-18 14:40:00,57.23,57.26,57.22,57.24,42337.0,51.2625,51.2894,51.2535,51.2715,42337.0
2016-08-18 14:45:00,57.25,57.26,57.23,57.26,53585.0,51.2804,51.2894,51.2625,51.2894,53585.0
2016-08-18 14:50:00,57.26,57.27,57.23,57.23,41403.0,51.2894,51.2983,51.2625,51.2625,41403.0
2016-08-18 14:55:00,57.23,57.24,57.2,57.2,61172.0,51.2625,51.2715,51.2356,51.2356,61172.0
2016-08-18 15:00:00,57.2,57.22,57.2,57.2,22953.0,51.2356,51.2535,51.2356,51.2356,22953.0
2016-08-18 15:05:00,57.2,57.25,57.2,57.23,63080.0,51.2356,51.2804,51.2356,51.2625,63080.0
2016-08-18 15:10:00,57.23,57.25,57.21,57.24,52441.0,51.2625,51.2804,51.2446,51.2715,52441.0
2016-08-18 15:15:00,57.25,57.26,57.22,57.26,47546.0,51.2804,51.2894,51.2535,51.2894,47546.0
2016-08-18 15:20:00,57.26,57.26,57.24,57.26,40169.0,51.2894,51.2894,51.2715,51.2894,40169.0
2016-08-18 15:25:00,57.26,57.26,57.2,57.21,70734.0,51.2894,51.2894,51.2356,51.2446,70734.0
2016-08-18 15:30:00,57.21,57.25,57.2,57.25,78355.0,51.2446,51.2804,51.2356,51.2804,78355.0
2016-08-18 15:35:00,57.25,57.29,57.23,57.27,77923.0,51.2804,51.3162,51.2625,51.2983,77923.0
2016-08-18 15:40:00,57.27,57.29,57.24,57.25,104636.0,51.2983,51.3162,51.2715,51.2804,104636.0
2016-08-18 15:45:00,57.25,57.26,57.22,57.23,92766.0,51.2804,51.2894,51.2535,51.2625,92766.0
2016-08-18 15:50:00,57.23,57.24,57.2,57.2,116441.0,51.2625,51.2715,51.2356,51.2356,116441.0
2016-08-18 15:55:00,57.21,57.25,57.19,57.22,255551.0,51.2446,51.2804,51.2267,51.2535,255551.0
2016-08-19 09:30:00,57.4,57.93,57.25,57.91,748005.0,51.4148,51.8895,51.2804,51.8716,748005.0
2016-08-19 09:35:00,57.87,58.49,57.83,58.36,414014.0,51.8358,52.3911,51.7999,52.2747,414014.0
2016-08-19 09:40:00,58.34,58.42,58.14,58.4,181204.0,52.2568,52.3284,52.0776,52.3105,181204.0
2016-08-19 09:45:00,58.39,58.42,58.27,58.3,186705.0,52.3015,52.3284,52.1941,52.2209,186705.0
2016-08-19 09:50:00,58.29,58.29,58.05,58.1,111018.0,52.212,52.212,51.997,52.0418,111018.0
2016-08-19 09:55:00,58.1,58.26,58.06,58.15,220928.0,52.0418,52.1851,52.0059,52.0866,220928.0
2016-08-19 10:00:00,58.15,58.29,58.15,58.25,145076.0,52.0866,52.212,52.0866,52.1761,145076.0
2016-08-19 10:05:00,58.25,58.38,58.22,58.38,163949.0,52.1761,52.2926,52.1493,52.2926,163949.0
2016-08-19 10:10:00,58.38,58.49,58.32,58.48,182369.0,52.2926,52.3911,52.2388,52.3822,182369.0
2016-08-19 10:15:00,58.49,58.64,58.46,58.64,384140.0,52.3911,52.5255,52.3642,52.5255,384140.0
2016-08-19 10:20:00,58.64,58.8,58.54,58.78,270706.0,52.5255,52.6688,52.4359,52.6509,270706.0
2016-08-19 10:25:00,58.78,58.86,58.77,58.84,177358.0,52.6509,52.7225,52.6419,52.7046,177358.0
2016-08-19 10:30:00,58.84,58.85,58.57,58.58,160859.0,52.7046,52.7136,52.4628,52.4717,160859.0
2016-08-19 10:35:00,58.58,58.8,58.57,58.79,324419.0,52.4717,52.6688,52.4628,52.6598,324419.0
2016-08-19 10:40:00,58.78,58.95,58.76,58.83,244259.0,52.6509,52.8031,52.633,52.6957,244259.0
2016-08-19 10:45:00,58.84,58.89,58.78,58.87,177913.0,52.7046,52.7494,52.6509,52.7315,177913.0
2016-08-19 10:50:00,58.88,58.88,58.61,58.64,207833.0,52.7404,52.7404,52.4986,52.5255,207833.0
2016-08-19 10:55:00,58.64,58.77,58.62,58.71,234354.0,52.5255,52.6419,52.5076,52.5882,234354.0
2016-08-19 11:00:00,58.71,58.85,58.7,58.85,203287.0,52.5882,52.7136,52.5792,52.7136,203287.0
2016-08-19 11:05:00,58.85,58.86,58.82,58.86,132725.0,52.7136,52.7225,52.6867,52.7225,132725.0
2016-08-19 11:10:00,58.86,58.86,58.84,58.85,187644.0,52.7225,52.7225,52.7046,52.7136,187644.0
2016-08-19 11:15:00,58.86,58.92,58.84,58.92,238665.0,52.7225,52.7763,52.7046,52.7763,238665.0
2016-08-19 11:20:00,58.92,58.95,58.85,58.86,179336.0,52.7763,52.8031,52.7136,52.7225,179336.0
2016-08-19 11:25:00,58.86,58.9,58.86,58.86,172200.0,52.7225,52.7584,52.7225,52.7225,172200.0
2016-08-19 11:30:00,58.87,58.9,58.78,58.83,335923.0,52.7315,52.7584,52.6509,52.6957,335923.0
2016-08-19 11:35:00,58.82,58.83,58.81,58.83,118273.0,52.6867,52.6957,52.6777,52.6957,118273.0
2016-08-19 11:40:00,58.82,58.85,58.76,58.85,463231.0,52.6867,52.7136,52.633,52.7136,463231.0
2016-08-19 11:45:00,58.86,58.99,58.86,58.99,157444.0,52.7225,52.839,52.7225,52.839,157444.0
2016-08-19 11:50:00,58.98,59.14,58.98,59.07,256612.0,52.83,52.9733,52.83,52.9106,256612.0
2016-08-19 11:55:00,59.07,59.07,58.96,59.03,113914.0,52.9106,52.9106,52.8121,52.8748,113914.0
2016-08-19 12:00:00,59.04,59.08,59.03,59.04,100579.0,52.8838,52.9196,52.8748,52.8838,100579.0
2016-08-19 12:05:00,59.04,59.04,58.93,58.97,110197.0,52.8838,52.8838,52.7852,52.8211,110197.0
2016-08-19 12:10:00,58.98,59.11,58.97,59.08,112712.0,52.83,52.9465,52.8211,52.9196,112712.0
2016-08-19 12:15:00,59.07,59.08,58.93,58.94,104671.0,52.9106,52.9196,52.7852,52.7942,104671.0
2016-08-19 12:20:00,58.94,58.98,58.93,58.97,51994.0,52.7942,52.83,52.7852,52.8211,51994.0
2016-08-19 12:25:00,58.97,59.11,58.96,59.11,141664.0,52.8211,52.9465,52.8121,52.9465,141664.0
2016-08-19 12:30:00,59.1,59.1,58.95,58.95,89387.0,52.9375,52.9375,52.8031,52.8031,89387.0
2016-08-19 12:35:00,58.96,58.99,58.91,58.95,106107.0,52.8121,52.839,52.7673,52.8031,106107.0
2016-08-19 12:40:00,58.96,58.97,58.89,58.93,72676.0,52.8121,52.8211,52.7494,52.7852,72676.0
2016-08-19 12:45:00,58.94,58.95,58.9,58.9,74660.0,52.7942,52.8031,52.7584,52.7584,74660.0
2016-08-19 12:50:00,58.9,58.91,58.8,58.88,91910.0,52.7584,52.7673,52.6688,52.7404,91910.0
2016-08-19 12:55:00,58.87,58.89,58.83,58.86,54175.0,52.7315,52.7494,52.6957,52.7225,54175.0
2016-08-19 13:00:00,58.86,58.89,58.85,58.89,83937.0,52.7225,52.7494,52.7136,52.7494,83937.0
2016-08-19 13:05:00,58.89,58.9,58.76,58.78,115355.0,52.7494,52.7584,52.633,52.6509,115355.0
2016-08-19 13:10:00,58.77,58.81,58.76,58.77,93776.0,52.6419,52.6777,52.633,52.6419,93776.0
2016-08-19 13:15:00,58.77,58.78,58.72,58.73,68603.0,52.6419,52.6509,52.5971,52.6061,68603.0
2016-08-19 13:20:00,58.73,58.75,58.68,58.7,89704.0,52.6061,52.624,52.5613,52.5792,89704.0
2016-08-19 13:25:00,58.7,58.87,58.69,58.86,110790.0,52.5792,52.7315,52.5703,52.7225,110790.0
2016-08-19 13:30:00,58.87,58.87,58.79,58.8,93302.0,52.7315,52.7315,52.6598,52.6688,93302.0
2016-08-19 13:35:00,58.8,58.87,58.79,58.85,85773.0,52.6688,52.7315,52.6598,52.7136,85773.0
2016-08-19 13:40:00,58.85,58.88,58.78,58.82,80064.0,52.7136,52.7404,52.6509,52.6867,80064.0
2016-08-19 13:45:00,58.82,58.9,58.81,58.89,60439.0,52.6867,52.7584,52.6777,52.7494,60439.0
2016-08-19 13:50:00,58.9,58.91,58.8,58.85,82590.0,52.7584,52.7673,52.6688,52.7136,82590.0
2016-08-19 13:55:00,58.86,58.87,58.81,58.82,79306.0,52.7225,52.7315,52.6777,52.6867,79306.0
2016-08-19 14:00:00,58.82,58.91,58.79,58.9,124670.0,52.6867,52.7673,52.6598,52.7584,124670.0
2016-08-19 14:05:00,58.9,58.93,58.86,58.87,91493.0,52.7584,52.7852,52.7225,52.7315,91493.0
2016-08-19 14:10:00,58.87,58.95,58.85,58.91,86375.0,52.7315,52.8031,52.7136,52.7673,86375.0
2016-08-19 14:15:00,58.91,58.99,58.9,58.99,101691.0,52.7673,52.839,52.7584,52.839,101691.0
2016-08-19 14:20:00,58.99,59.05,58.95,59.05,219543.0,52.839,52.8927,52.8031,52.8927,219543.0
2016-08-19 14:25:00,59.04,59.08,59.0,59.05,142615.0,52.8838,52.9196,52.8479,52.8927,142615.0
2016-08-19 14:30:00,59.04,59.08,58.98,59.07,86281.0,52.8838,52.9196,52.83,52.9106,86281.0
2016-08-19 14:35:00,59.07,59.08,59.0,59.02,86657.0,52.9106,52.9196,52.8479,52.8658,86657.0
2016-08-19 14:40:00,59.01,59.07,59.01,59.05,90871.0,52.8569,52.9106,52.8569,52.8927,90871.0
2016-08-19 14:45:00,59.05,59.06,59.04,59.06,53780.0,52.8927,52.9017,52.8838,52.9017,53780.0
2016-08-19 14:50:00,59.06,59.09,59.04,59.09,109561.0,52.9017,52.9285,52.8838,52.9285,109561.0
2016-08-19 14:55:00,59.09,59.09,59.0,59.04,139954.0,52.9285,52.9285,52.8479,52.8838,139954.0
2016-08-19 15:00:00,59.04,59.06,58.94,58.95,122191.0,52.8838,52.9017,52.7942,52.8031,122191.0
2016-08-19 15:05:00,58.94,59.0,58.93,58.97,141252.0,52.7942,52.8479,52.7852,52.8211,141252.0
2016-08-19 15:10:00,58.97,58.97,58.91,58.91,136780.0,52.8211,52.8211,52.7673,52.7673,136780.0
2016-08-19 15:15:00,58.92,58.96,58.86,58.96,155676.0,52.7763,52.8121,52.7225,52.8121,155676.0
2016-08-19 15:20:00,58.96,58.97,58.88,58.95,136257.0,52.8121,52.8211,52.7404,52.8031,136257.0
2016-08-19 15:25:00,58.95,59.03,58.94,59.03,154165.0,52.8031,52.8748,52.7942,52.8748,154165.0
2016-08-19 15:30:00,59.04,59.04,58.97,58.99,208080.0,52.8838,52.8838,52.8211,52.839,208080.0
2016-08-19 15:35:00,58.99,58.99,58.91,58.98,241825.0,52.839,52.839,52.7673,52.83,241825.0
2016-08-19 15:40:00,58.98,58.99,58.94,58.97,259707.0,52.83,52.839,52.7942,52.8211,259707.0
2016-08-19 15:45:00,58.97,58.97,58.89,58.91,251338.0,52.8211,52.8211,52.7494,52.7673,251338.0
2016-08-19 15:50:00,58.91,58.92,58.87,58.91,400663.0,52.7673,52.7763,52.7315,52.7673,400663.0
2016-08-19 15:55:00,58.91,59.0,58.85,58.88,922001.0,52.7673,52.8479,52.7136,52.7404,922001.0
2016-08-22 09:30:00,58.82,59.0,58.77,58.99,333724.0,52.6867,52.8479,52.6419,52.839,333724.0
2016-08-22 09:35:00,59.0,59.24,58.95,59.21,269572.0,52.8479,53.0629,52.8031,53.036,269572.0
2016-08-22 09:40:00,59.21,59.46,59.2,59.4,217837.0,53.036,53.26,53.0271,53.2062,217837.0
2016-08-22 09:45:00,59.41,59.44,59.12,59.13,197150.0,53.2152,53.2421,52.9554,52.9644,197150.0
2016-08-22 09:50:00,59.12,59.21,59.0,59.02,167509.0,52.9554,53.036,52.8479,52.8658,167509.0
2016-08-22 09:55:00,59.02,59.08,58.94,58.97,106885.0,52.8658,52.9196,52.7942,52.8211,106885.0
2016-08-22 10:00:00,58.96,58.98,58.83,58.85,152105.0,52.8121,52.83,52.6957,52.7136,152105.0
2016-08-22 10:05:00,58.84,58.95,58.83,58.9,124315.0,52.7046,52.8031,52.6957,52.7584,124315.0
2016-08-22 10:10:00,58.92,58.94,58.87,58.93,86789.0,52.7763,52.7942,52.7315,52.7852,86789.0
2016-08-22 10:15:00,58.93,59.11,58.91,59.07,115685.0,52.7852,52.9465,52.7673,52.9106,115685.0
2016-08-22 10:20:00,59.06,59.11,59.01,59.11,89779.0,52.9017,52.9465,52.8569,52.9465,89779.0
2016-08-22 10:25:00,59.11,59.2,59.1,59.16,118192.0,52.9465,53.0271,52.9375,52.9912,118192.0
2016-08-22 10:30:00,59.15,59.22,59.13,59.13,78470.0,52.9823,53.045,52.9644,52.9644,78470.0
2016-08-22 10:35:00,59.14,59.14,59.04,59.07,71816.0,52.9733,52.9733,52.8838,52.9106,71816.0
2016-08-22 10:40:00,59.07,59.15,59.06,59.12,91954.0,52.9106,52.9823,52.9017,52.9554,91954.0
2016-08-22 10:45:00,59.13,59.18,59.1,59.12,81889.0,52.9644,53.0092,52.9375,52.9554,81889.0
2016-08-22 10:50:00,59.12,59.16,59.09,59.14,55630.0,52.9554,52.9912,52.9285,52.9733,55630.0
2016-08-22 10:55:00,59.15,59.17,59.0,59.01,122966.0,52.9823,53.0002,52.8479,52.8569,122966.0
2016-08-22 11:00:00,59.01,59.05,58.95,59.03,256326.0,52.8569,52.8927,52.8031,52.8748,256326.0
2016-08-22 11:05:00,59.02,59.1,59.0,59.01,124814.0,52.8658,52.9375,52.8479,52.8569,124814.0
2016-08-22 11:10:00,59.01,59.11,59.0,59.05,77209.0,52.8569,52.9465,52.8479,52.8927,77209.0
2016-08-22 11:15:00,59.05,59.07,58.97,58.98,98392.0,52.8927,52.9106,52.8211,52.83,98392.0
2016-08-22 11:20:00,58.98,59.0,58.86,58.86,162158.0,52.83,52.8479,52.7225,52.7225,162158.0
2016-08-22 11:25:00,58.85,58.9,58.82,58.9,74958.0,52.7136,52.7584,52.6867,52.7584,74958.0
2016-08-22 11:30:00,58.9,58.91,58.86,58.87,65211.0,52.7584,52.7673,52.7225,52.7315,65211.0
2016-08-22 11:35:00,58.86,58.97,58.85,58.92,91860.0,52.7225,52.8211,52.7136,52.7763,91860.0
2016-08-22 11:40:00,58.92,58.93,58.87,58.88,54269.0,52.7763,52.7852,52.7315,52.7404,54269.0
2016-08-22 11:45:00,58.88,58.92,58.83,58.92,52566.0,52.7404,52.7763,52.6957,52.7763,52566.0
2016-08-22 11:50:00,58.92,58.93,58.88,58.88,40943.0,52.7763,52.7852,52.7404,52.7404,40943.0
2016-08-22 11:55:00,58.88,58.91,58.84,58.89,60958.0,52.7404,52.7673,52.7046,52.7494,60958.0
2016-08-22 12:00:00,58.88,58.92,58.84,58.9,60068.0,52.7404,52.7763,52.7046,52.7584,60068.0
2016-08-22 12:05:00,58.91,58.95,58.83,58.89,85259.0,52.7673,52.8031,52.6957,52.7494,85259.0
2016-08-22 12:10:00,58.9,58.92,58.87,58.89,33950.0,52.7584,52.7763,52.7315,52.7494,33950.0
2016-08-22 12:15:00,58.9,58.93,58.89,58.92,65248.0,52.7584,52.7852,52.7494,52.7763,65248.0
2016-08-22 12:20:00,58.93,59.05,58.91,59.04,76660.0,52.7852,52.8927,52.7673,52.8838,76660.0
2016-08-22 12:25:00,59.04,59.13,59.04,59.07,116675.0,52.8838,52.9644,52.8838,52.9106,116675.0
2016-08-22 12:30:00,59.06,59.09,59.05,59.07,53143.0,52.9017,52.9285,52.8927,52.9106,53143.0
2016-08-22 12:35:00,59.07,59.09,59.02,59.06,60351.0,52.9106,52.9285,52.8658,52.9017,60351.0
2016-08-22 12:40:00,59.05,59.07,59.01,59.02,41488.0,52.8927,52.9106,52.8569,52.8658,41488.0
2016-08-22 12:45:00,59.02,59.09,58.99,59.07,51528.0,52.8658,52.9285,52.839,52.9106,51528.0
2016-08-22 12:50:00,59.07,59.11,59.07,59.09,30390.0,52.9106,52.9465,52.9106,52.9285,30390.0
2016-08-22 12:55:00,59.1,59.1,59.0,59.05,59105.0,52.9375,52.9375,52.8479,52.8927,59105.0
2016-08-22 13:00:00,59.06,59.09,59.03,59.03,67737.0,52.9017,52.9285,52.8748,52.8748,67737.0
2016-08-22 13:05:00,59.03,59.05,58.97,59.05,66041.0,52.8748,52.8927,52.8211,52.8927,66041.0
2016-08-22 13:10:00,59.05,59.08,59.0,59.08,58910.0,52.8927,52.9196,52.8479,52.9196,58910.0
2016-08-22 13:15:00,59.08,59.1,59.01,59.07,58301.0,52.9196,52.9375,52.8569,52.9106,58301.0
2016-08-22 13:20:00,59.07,59.07,58.84,58.84,74476.0,52.9106,52.9106,52.7046,52.7046,74476.0
2016-08-22 13:25:00,58.85,58.9,58.82,58.88,67954.0,52.7136,52.7584,52.6867,52.7404,67954.0
2016-08-22 13:30:00,58.87,58.91,58.83,58.83,73614.0,52.7315,52.7673,52.6957,52.6957,73614.0
2016-08-22 13:35:00,58.84,58.89,58.8,58.83,58016.0,52.7046,52.7494,52.6688,52.6957,58016.0
2016-08-22 13:40:00,58.84,58.9,58.82,58.85,58015.0,52.7046,52.7584,52.6867,52.7136,58015.0
2016-08-22 13:45:00,58.85,58.94,58.83,58.85,164330.0,52.7136,52.7942,52.6957,52.7136,164330.0
2016-08-22 13:50:00,58.86,58.91,58.8,58.84,65531.0,52.7225,52.7673,52.6688,52.7046,65531.0
2016-08-22 13:55:00,58.83,58.89,58.79,58.8,68967.0,52.6957,52.7494,52.6598,52.6688,68967.0
2016-08-22 14:00:00,58.8,58.86,58.79,58.83,71628.0,52.6688,52.7225,52.6598,52.6957,71628.0
2016-08-22 14:05:00,58.82,58.85,58.79,58.85,58548.0,52.6867,52.7136,52.6598,52.7136,58548.0
2016-08-22 14:10:00,58.82,58.83,58.77,58.82,68733.0,52.6867,52.6957,52.6419,52.6867,68733.0
2016-08-22 14:15:00,58.81,58.82,58.73,58.73,55807.0,52.6777,52.6867,52.6061,52.6061,55807.0
2016-08-22 14:20:00,58.74,58.81,58.74,58.76,33766.0,52.615,52.6777,52.615,52.633,33766.0
2016-08-22 14:25:00,58.77,58.79,58.7,58.71,57871.0,52.6419,52.6598,52.5792,52.5882,57871.0
2016-08-22 14:30:00,58.71,58.77,58.71,58.76,39169.0,52.5882,52.6419,52.5882,52.633,39169.0
2016-08-22 14:35:00,58.75,58.77,58.71,58.75,45797.0,52.624,52.6419,52.5882,52.624,45797.0
2016-08-22 14:40:00,58.75,58.81,58.75,58.8,43618.0,52.624,52.6777,52.624,52.6688,43618.0
2016-08-22 14:45:00,58.81,58.82,58.73,58.76,49590.0,52.6777,52.6867,52.6061,52.633,49590.0
2016-08-22 14:50:00,58.76,58.79,58.72,58.72,47346.0,52.633,52.6598,52.5971,52.5971,47346.0
2016-08-22 14:55:00,58.73,58.75,58.66,58.74,50951.0,52.6061,52.624,52.5434,52.615,50951.0
2016-08-22 15:00:00,58.74,58.77,58.71,58.72,59306.0,52.615,52.6419,52.5882,52.5971,59306.0
2016-08-22 15:05:00,58.71,58.74,58.7,58.73,55478.0,52.5882,52.615,52.5792,52.6061,55478.0
2016-08-22 15:10:00,58.73,58.77,58.72,58.76,44043.0,52.6061,52.6419,52.5971,52.633,44043.0
2016-08-22 15:15:00,58.76,58.78,58.73,58.75,54399.0,52.633,52.6509,52.6061,52.624,54399.0
2016-08-22 15:20:00,58.75,58.75,58.71,58.72,51784.0,52.624,52.624,52.5882,52.5971,51784.0
2016-08-22 15:25:00,58.73,58.76,58.71,58.72,60861.0,52.6061,52.633,52.5882,52.5971,60861.0
2016-08-22 15:30:00,58.71,58.74,58.7,58.72,98170.0,52.5882,52.615,52.5792,52.5971,98170.0
2016-08-22 15:35:00,58.71,58.72,58.66,58.71,88407.0,52.5882,52.5971,52.5434,52.5882,88407.0
2016-08-22 15:40:00,58.71,58.73,58.67,58.67,116961.0,52.5882,52.6061,52.5523,52.5523,116961.0
2016-08-22 15:45:00,58.68,58.76,58.67,58.75,218312.0,52.5613,52.633,52.5523,52.624,218312.0
2016-08-22 15:50:00,58.75,58.75,58.65,58.69,229047.0,52.624,52.624,52.5344,52.5703,229047.0
2016-08-22 15:55:00,58.69,58.7,58.66,58.67,390140.0,52.5703,52.5792,52.5434,52.5523,390140.0
2016-08-23 09:30:00,58.8,59.38,58.8,59.22,250965.0,52.6688,53.1883,52.6688,53.045,250965.0
2016-08-23 09:35:00,59.23,59.44,59.17,59.28,140961.0,53.0539,53.2421,53.0002,53.0987,140961.0
2016-08-23 09:40:00,59.28,59.3,58.97,58.98,135384.0,53.0987,53.1167,52.8211,52.83,135384.0
2016-08-23 09:45:00,58.98,59.09,58.91,58.98,120925.0,52.83,52.9285,52.7673,52.83,120925.0
2016-08-23 09:50:00,58.99,59.22,58.98,59.21,137663.0,52.839,53.045,52.83,53.036,137663.0
2016-08-23 09:55:00,59.21,59.22,59.07,59.08,120869.0,53.036,53.045,52.9106,52.9196,120869.0
2016-08-23 10:00:00,59.09,59.2,59.09,59.14,90029.0,52.9285,53.0271,52.9285,52.9733,90029.0
2016-08-23 10:05:00,59.14,59.3,59.06,59.27,205815.0,52.9733,53.1167,52.9017,53.0898,205815.0
2016-08-23 10:10:00,59.26,59.36,59.24,59.32,174184.0,53.0808,53.1704,53.0629,53.1346,174184.0
2016-08-23 10:15:00,59.32,59.44,59.31,59.32,100957.0,53.1346,53.2421,53.1256,53.1346,100957.0
2016-08-23 10:20:00,59.33,59.39,59.31,59.34,71955.0,53.1435,53.1973,53.1256,53.1525,71955.0
2016-08-23 10:25:00,59.34,59.39,59.31,59.36,77276.0,53.1525,53.1973,53.1256,53.1704,77276.0
2016-08-23 10:30:00,59.36,59.39,59.28,59.29,60251.0,53.1704,53.1973,53.0987,53.1077,60251.0
2016-08-23 10:35:00,59.29,59.3,59.22,59.27,94331.0,53.1077,53.1167,53.045,53.0898,94331.0
2016-08-23 10:40:00,59.27,59.27,59.2,59.21,54522.0,53.0898,53.0898,53.0271,53.036,54522.0
2016-08-23 10:45:00,59.21,59.3,59.2,59.23,108681.0,53.036,53.1167,53.0271,53.0539,108681.0
2016-08-23 10:50:00,59.24,59.26,59.22,59.24,82718.0,53.0629,53.0808,53.045,53.0629,82718.0
2016-08-23 10:55:00,59.23,59.26,59.2,59.23,57878.0,53.0539,53.0808,53.0271,53.0539,57878.0
2016-08-23 11:00:00,59.23,59.25,59.15,59.21,66131.0,53.0539,53.0719,52.9823,53.036,66131.0
2016-08-23 11:05:00,59.21,59.24,59.16,59.21,77354.0,53.036,53.0629,52.9912,53.036,77354.0
2016-08-23 11:10:00,59.21,59.25,59.19,59.25,38939.0,53.036,53.0719,53.0181,53.0719,38939.0
2016-08-23 11:15:00,59.24,59.25,59.2,59.25,47568.0,53.0629,53.0719,53.0271,53.0719,47568.0
2016-08-23 11:20:00,59.25,59.25,59.18,59.19,84384.0,53.0719,53.0719,53.0092,53.0181,84384.0
2016-08-23 11:25:00,59.18,59.2,59.16,59.17,52989.0,53.0092,53.0271,52.9912,53.0002,52989.0
2016-08-23 11:30:00,59.17,59.19,59.11,59.15,101881.0,53.0002,53.0181,52.9465,52.9823,101881.0
2016-08-23 11:35:00,59.15,59.19,59.1,59.17,211321.0,52.9823,53.0181,52.9375,53.0002,211321.0
2016-08-23 11:40:00,59.17,59.23,59.16,59.18,118149.0,53.0002,53.0539,52.9912,53.0092,118149.0
2016-08-23 11:45:00,59.18,59.26,59.14,59.24,206746.0,53.0092,53.0808,52.9733,53.0629,206746.0
2016-08-23 11:50:00,59.25,59.27,59.23,59.25,37983.0,53.0719,53.0898,53.0539,53.0719,37983.0
2016-08-23 11:55:00,59.24,59.26,59.14,59.17,43833.0,53.0629,53.0808,52.9733,53.0002,43833.0
2016-08-23 12:00:00,59.17,59.18,59.12,59.16,80791.0,53.0002,53.0092,52.9554,52.9912,80791.0
2016-08-23 12:05:00,59.16,59.19,59.12,59.13,24416.0,52.9912,53.0181,52.9554,52.9644,24416.0
2016-08-23 12:10:00,59.14,59.16,59.12,59.15,39476.0,52.9733,52.9912,52.9554,52.9823,39476.0
2016-08-23 12:15:00,59.16,59.17,59.11,59.13,48959.0,52.9912,53.0002,52.9465,52.9644,48959.0
2016-08-23 12:20:00,59.13,59.2,59.13,59.17,42076.0,52.9644,53.0271,52.9644,53.0002,42076.0
2016-08-23 12:25:00,59.17,59.17,59.09,59.1,58362.0,53.0002,53.0002,52.9285,52.9375,58362.0
2016-08-23 12:30:00,59.1,59.16,59.1,59.13,40442.0,52.9375,52.9912,52.9375,52.9644,40442.0
2016-08-23 12:35:00,59.12,59.13,59.08,59.11,72409.0,52.9554,52.9644,52.9196,52.9465,72409.0
2016-08-23 12:40:00,59.1,59.14,59.09,59.12,48721.0,52.9375,52.9733,52.9285,52.9554,48721.0
2016-08-23 12:45:00,59.12,59.17,59.12,59.16,62002.0,52.9554,53.0002,52.9554,52.9912,62002.0
2016-08-23 12:50:00,59.17,59.19,59.11,59.13,32976.0,53.0002,53.0181,52.9465,52.9644,32976.0
2016-08-23 12:55:00,59.12,59.15,59.11,59.13,30707.0,52.9554,52.9823,52.9465,52.9644,30707.0
2016-08-23 13:00:00,59.12,59.2,59.12,59.2,57066.0,52.9554,53.0271,52.9554,53.0271,57066.0
2016-08-23 13:05:00,59.2,59.31,59.19,59.29,120131.0,53.0271,53.1256,53.0181,53.1077,120131.0
2016-08-23 13:10:00,59.29,59.3,59.28,59.3,35155.0,53.1077,53.1167,53.0987,53.1167,35155.0
2016-08-23 13:15:00,59.3,59.35,59.29,59.33,70615.0,53.1167,53.1614,53.1077,53.1435,70615.0
2016-08-23 13:20:00,59.33,59.37,59.33,59.37,77866.0,53.1435,53.1794,53.1435,53.1794,77866.0
2016-08-23 13:25:00,59.37,59.4,59.37,59.4,65108.0,53.1794,53.2062,53.1794,53.2062,65108.0
2016-08-23 13:30:00,59.4,59.45,59.39,59.43,74052.0,53.2062,53.251,53.1973,53.2331,74052.0
2016-08-23 13:35:00,59.44,59.44,59.41,59.44,47146.0,53.2421,53.2421,53.2152,53.2421,47146.0
2016-08-23 13:40:00,59.44,59.49,59.42,59.48,98637.0,53.2421,53.2868,53.2241,53.2779,98637.0
2016-08-23 13:45:00,59.48,59.57,59.47,59.57,126065.0,53.2779,53.3585,53.2689,53.3585,126065.0
2016-08-23 13:50:00,59.56,59.57,59.5,59.51,64726.0,53.3495,53.3585,53.2958,53.3048,64726.0
2016-08-23 13:55:00,59.51,59.55,59.5,59.54,81883.0,53.3048,53.3406,53.2958,53.3316,81883.0
2016-08-23 14:00:00,59.54,59.54,59.47,59.5,67177.0,53.3316,53.3316,53.2689,53.2958,67177.0
2016-08-23 14:05:00,59.5,59.59,59.5,59.53,112708.0,53.2958,53.3764,53.2958,53.3227,112708.0
2016-08-23 14:10:00,59.52,59.56,59.51,59.55,110396.0,53.3137,53.3495,53.3048,53.3406,110396.0
2016-08-23 14:15:00,59.55,59.56,59.52,59.55,64591.0,53.3406,53.3495,53.3137,53.3406,64591.0
2016-08-23 14:20:00,59.56,59.61,59.54,59.58,105368.0,53.3495,53.3943,53.3316,53.3675,105368.0
2016-08-23 14:25:00,59.57,59.61,59.54,59.56,42470.0,53.3585,53.3943,53.3316,53.3495,42470.0
2016-08-23 14:30:00,59.57,59.57,59.5,59.51,60198.0,53.3585,53.3585,53.2958,53.3048,60198.0
2016-08-23 14:35:00,59.51,59.57,59.51,59.57,125853.0,53.3048,53.3585,53.3048,53.3585,125853.0
2016-08-23 14:40:00,59.56,59.6,59.55,59.59,62537.0,53.3495,53.3854,53.3406,53.3764,62537.0
2016-08-23 14:45:00,59.58,59.64,59.58,59.63,50460.0,53.3675,53.4212,53.3675,53.4122,50460.0
2016-08-23 14:50:00,59.63,59.73,59.62,59.73,210200.0,53.4122,53.5018,53.4033,53.5018,210200.0
2016-08-23 14:55:00,59.73,59.8,59.71,59.8,171496.0,53.5018,53.5645,53.4839,53.5645,171496.0
2016-08-23 15:00:00,59.8,59.8,59.72,59.73,104671.0,53.5645,53.5645,53.4929,53.5018,104671.0
2016-08-23 15:05:00,59.72,59.77,59.68,59.68,79229.0,53.4929,53.5376,53.457,53.457,79229.0
2016-08-23 15:10:00,59.69,59.7,59.65,59.67,100068.0,53.466,53.4749,53.4302,53.4481,100068.0
2016-08-23 15:15:00,59.68,59.69,59.67,59.68,45475.0,53.457,53.466,53.4481,53.457,45475.0
2016-08-23 15:20:00,59.68,59.68,59.6,59.62,87229.0,53.457,53.457,53.3854,53.4033,87229.0
2016-08-23 15:25:00,59.62,59.67,59.62,59.67,39217.0,53.4033,53.4481,53.4033,53.4481,39217.0
2016-08-23 15:30:00,59.67,59.69,59.64,59.68,116154.0,53.4481,53.466,53.4212,53.457,116154.0
2016-08-23 15:35:00,59.68,59.68,59.57,59.59,87034.0,53.457,53.457,53.3585,53.3764,87034.0
2016-08-23 15:40:00,59.59,59.65,59.58,59.62,96623.0,53.3764,53.4302,53.3675,53.4033,96623.0
2016-08-23 15:45:00,59.62,59.65,59.57,59.61,117866.0,53.4033,53.4302,53.3585,53.3943,117866.0
2016-08-23 15:50:00,59.61,59.63,59.59,59.6,164426.0,53.3943,53.4122,53.3764,53.3854,164426.0
2016-08-23 15:55:00,59.59,59.66,59.59,59.62,329002.0,53.3764,53.4391,53.3764,53.4033,329002.0
2016-08-24 09:30:00,59.89,59.95,59.72,59.93,321266.0,53.6451,53.6989,53.4929,53.681,321266.0
2016-08-24 09:35:00,59.94,60.18,59.93,60.15,448149.0,53.6899,53.9049,53.681,53.878,448149.0
2016-08-24 09:40:00,60.14,60.16,59.95,60.04,188667.0,53.8691,53.887,53.6989,53.7795,188667.0
2016-08-24 09:45:00,60.03,60.13,59.99,60.05,219586.0,53.7705,53.8601,53.7347,53.7884,219586.0
2016-08-24 09:50:00,60.05,60.05,59.92,59.96,365816.0,53.7884,53.7884,53.672,53.7078,365816.0
2016-08-24 09:55:00,59.96,60.08,59.94,60.07,237857.0,53.7078,53.8153,53.6899,53.8064,237857.0
2016-08-24 10:00:00,60.07,60.13,60.0,60.03,269137.0,53.8064,53.8601,53.7437,53.7705,269137.0
2016-08-24 10:05:00,60.03,60.15,60.02,60.14,176963.0,53.7705,53.878,53.7616,53.8691,176963.0
2016-08-24 10:10:00,60.14,60.14,60.0,60.06,123032.0,53.8691,53.8691,53.7437,53.7974,123032.0
2016-08-24 10:15:00,60.07,60.2,60.02,60.09,110214.0,53.8064,53.9228,53.7616,53.8243,110214.0
2016-08-24 10:20:00,60.09,60.12,60.03,60.06,84136.0,53.8243,53.8511,53.7705,53.7974,84136.0
2016-08-24 10:25:00,60.07,60.07,59.98,60.06,215168.0,53.8064,53.8064,53.7257,53.7974,215168.0
2016-08-24 10:30:00,60.06,60.1,60.0,60.05,90453.0,53.7974,53.8332,53.7437,53.7884,90453.0
2016-08-24 10:35:00,60.05,60.11,60.01,60.07,78535.0,53.7884,53.8422,53.7526,53.8064,78535.0
2016-08-24 10:40:00,60.08,60.14,60.05,60.09,76065.0,53.8153,53.8691,53.7884,53.8243,76065.0
2016-08-24 10:45:00,60.08,60.12,60.01,60.09,167679.0,53.8153,53.8511,53.7526,53.8243,167679.0
2016-08-24 10:50:00,60.1,60.12,60.02,60.06,117975.0,53.8332,53.8511,53.7616,53.7974,117975.0
2016-08-24 10:55:00,60.05,60.2,60.05,60.2,187371.0,53.7884,53.9228,53.7884,53.9228,187371.0
2016-08-24 11:00:00,60.2,60.2,60.13,60.17,111857.0,53.9228,53.9228,53.8601,53.8959,111857.0
2016-08-24 11:05:00,60.16,60.24,60.16,60.22,96240.0,53.887,53.9586,53.887,53.9407,96240.0
2016-08-24 11:10:00,60.22,60.22,60.1,60.15,102934.0,53.9407,53.9407,53.8332,53.878,102934.0
2016-08-24 11:15:00,60.15,60.23,60.12,60.21,235461.0,53.878,53.9497,53.8511,53.9318,235461.0
2016-08-24 11:20:00,60.2,60.25,60.16,60.25,122599.0,53.9228,53.9676,53.887,53.9676,122599.0
2016-08-24 11:25:00,60.24,60.33,60.24,60.32,127106.0,53.9586,54.0392,53.9586,54.0303,127106.0
2016-08-24 11:30:00,60.32,60.32,60.25,60.27,91108.0,54.0303,54.0303,53.9676,53.9855,91108.0
2016-08-24 11:35:00,60.26,60.3,60.2,60.29,151966.0,53.9765,54.0124,53.9228,54.0034,151966.0
2016-08-24 11:40:00,60.29,60.31,60.18,60.21,108034.0,54.0034,54.0213,53.9049,53.9318,108034.0
2016-08-24 11:45:00,60.2,60.25,60.15,60.19,127290.0,53.9228,53.9676,53.878,53.9138,127290.0
2016-08-24 11:50:00,60.19,60.22,60.15,60.16,111147.0,53.9138,53.9407,53.878,53.887,111147.0
2016-08-24 11:55:00,60.16,60.18,60.14,60.16,67744.0,53.887,53.9049,53.8691,53.887,67744.0
2016-08-24 12:00:00,60.17,60.17,60.1,60.11,87714.0,53.8959,53.8959,53.8332,53.8422,87714.0
2016-08-24 12:05:00,60.1,60.18,60.09,60.15,83666.0,53.8332,53.9049,53.8243,53.878,83666.0
2016-08-24 12:10:00,60.15,60.17,60.11,60.16,48866.0,53.878,53.8959,53.8422,53.887,48866.0
2016-08-24 12:15:00,60.17,60.23,60.12,60.15,74588.0,53.8959,53.9497,53.8511,53.878,74588.0
2016-08-24 12:20:00,60.15,60.18,60.09,60.11,62464.0,53.878,53.9049,53.8243,53.8422,62464.0
2016-08-24 12:25:00,60.11,60.12,60.09,60.12,50121.0,53.8422,53.8511,53.8243,53.8511,50121.0
2016-08-24 12:30:00,60.12,60.16,60.1,60.11,83014.0,53.8511,53.887,53.8332,53.8422,83014.0
2016-08-24 12:35:00,60.11,60.16,60.09,60.11,93526.0,53.8422,53.887,53.8243,53.8422,93526.0
2016-08-24 12:40:00,60.1,60.11,60.05,60.08,74217.0,53.8332,53.8422,53.7884,53.8153,74217.0
2016-08-24 12:45:00,60.08,60.12,60.07,60.1,72576.0,53.8153,53.8511,53.8064,53.8332,72576.0
2016-08-24 12:50:00,60.1,60.16,60.09,60.12,63347.0,53.8332,53.887,53.8243,53.8511,63347.0
2016-08-24 12:55:00,60.11,60.13,60.08,60.1,60301.0,53.8422,53.8601,53.8153,53.8332,60301.0
2016-08-24 13:00:00,60.1,60.12,60.08,60.1,45965.0,53.8332,53.8511,53.8153,53.8332,45965.0
2016-08-24 13:05:00,60.1,60.13,60.08,60.12,78576.0,53.8332,53.8601,53.8153,53.8511,78576.0
2016-08-24 13:10:00,60.13,60.13,60.09,60.12,92720.0,53.8601,53.8601,53.8243,53.8511,92720.0
2016-08-24 13:15:00,60.12,60.17,60.11,60.13,58360.0,53.8511,53.8959,53.8422,53.8601,58360.0
2016-08-24 13:20:00,60.14,60.14,60.11,60.13,39686.0,53.8691,53.8691,53.8422,53.8601,39686.0
2016-08-24 13:25:00,60.13,60.14,60.1,60.13,41683.0,53.8601,53.8691,53.8332,53.8601,41683.0
2016-08-24 13:30:00,60.13,60.13,60.09,60.11,55358.0,53.8601,53.8601,53.8243,53.8422,55358.0
2016-08-24 13:35:00,60.11,60.12,60.08,60.1,76631.0,53.8422,53.8511,53.8153,53.8332,76631.0
2016-08-24 13:40:00,60.11,60.14,60.1,60.13,47256.0,53.8422,53.8691,53.8332,53.8601,47256.0
2016-08-24 13:45:00,60.13,60.15,60.11,60.13,160540.0,53.8601,53.878,53.8422,53.8601,160540.0
2016-08-24 13:50:00,60.13,60.13,60.09,60.12,64466.0,53.8601,53.8601,53.8243,53.8511,64466.0
2016-08-24 13:55:00,60.12,60.12,60.08,60.09,63244.0,53.8511,53.8511,53.8153,53.8243,63244.0
2016-08-24 14:00:00,60.08,60.1,60.06,60.09,69178.0,53.8153,53.8332,53.7974,53.8243,69178.0
2016-08-24 14:05:00,60.09,60.14,60.08,60.14,88588.0,53.8243,53.8691,53.8153,53.8691,88588.0
2016-08-24 14:10:00,60.13,60.14,60.09,60.1,52873.0,53.8601,53.8691,53.8243,53.8332,52873.0
2016-08-24 14:15:00,60.09,60.14,60.08,60.11,55219.0,53.8243,53.8691,53.8153,53.8422,55219.0
2016-08-24 14:20:00,60.12,60.12,60.09,60.11,76622.0,53.8511,53.8511,53.8243,53.8422,76622.0
2016-08-24 14:25:00,60.11,60.13,60.09,60.12,66974.0,53.8422,53.8601,53.8243,53.8511,66974.0
2016-08-24 14:30:00,60.11,60.12,60.08,60.12,53636.0,53.8422,53.8511,53.8153,53.8511,53636.0
2016-08-24 14:35:00,60.12,60.13,60.08,60.09,63483.0,53.8511,53.8601,53.8153,53.8243,63483.0
2016-08-24 14:40:00,60.08,60.13,60.08,60.09,65185.0,53.8153,53.8601,53.8153,53.8243,65185.0
2016-08-24 14:45:00,60.08,60.09,60.05,60.06,89834.0,53.8153,53.8243,53.7884,53.7974,89834.0
2016-08-24 14:50:00,60.06,60.13,60.06,60.12,79204.0,53.7974,53.8601,53.7974,53.8511,79204.0
2016-08-24 14:55:00,60.12,60.12,60.09,60.11,66919.0,53.8511,53.8511,53.8243,53.8422,66919.0
2016-08-24 15:00:00,60.1,60.13,60.09,60.1,81245.0,53.8332,53.8601,53.8243,53.8332,81245.0
2016-08-24 15:05:00,60.1,60.11,60.02,60.03,137365.0,53.8332,53.8422,53.7616,53.7705,137365.0
2016-08-24 15:10:00,60.02,60.08,60.02,60.07,98313.0,53.7616,53.8153,53.7616,53.8064,98313.0
2016-08-24 15:15:00,60.07,60.1,60.02,60.02,101740.0,53.8064,53.8332,53.7616,53.7616,101740.0
2016-08-24 15:20:00,60.02,60.06,59.99,60.05,106648.0,53.7616,53.7974,53.7347,53.7884,106648.0
2016-08-24 15:25:00,60.05,60.07,60.02,60.04,122344.0,53.7884,53.8064,53.7616,53.7795,122344.0
2016-08-24 15:30:00,60.03,60.11,60.03,60.09,172790.0,53.7705,53.8422,53.7705,53.8243,172790.0
2016-08-24 15:35:00,60.08,60.1,60.06,60.09,243774.0,53.8153,53.8332,53.7974,53.8243,243774.0
2016-08-24 15:40:00,60.09,60.11,60.05,60.09,257158.0,53.8243,53.8422,53.7884,53.8243,257158.0
2016-08-24 15:45:00,60.08,60.13,60.05,60.13,270817.0,53.8153,53.8601,53.7884,53.8601,270817.0
2016-08-24 15:50:00,60.13,60.15,60.1,60.15,341339.0,53.8601,53.878,53.8332,53.878,341339.0
2016-08-24 15:55:00,60.15,60.24,60.12,60.22,582570.0,53.878,53.9586,53.8511,53.9407,582570.0
2016-08-25 09:30:00,60.01,60.15,59.89,60.08,312351.0,53.7526,53.878,53.6451,53.8153,312351.0
2016-08-25 09:35:00,60.08,60.1,59.93,60.0,151529.0,53.8153,53.8332,53.681,53.7437,151529.0
2016-08-25 09:40:00,60.01,60.12,60.0,60.09,127074.0,53.7526,53.8511,53.7437,53.8243,127074.0
2016-08-25 09:45:00,60.08,60.09,59.98,60.02,245313.0,53.8153,53.8243,53.7257,53.7616,245313.0
2016-08-25 09:50:00,60.02,60.09,59.97,60.09,204414.0,53.7616,53.8243,53.7168,53.8243,204414.0
2016-08-25 09:55:00,60.09,60.09,60.0,60.08,164186.0,53.8243,53.8243,53.7437,53.8153,164186.0
2016-08-25 10:00:00,60.08,60.08,59.95,60.04,159737.0,53.8153,53.8153,53.6989,53.7795,159737.0
2016-08-25 10:05:00,60.03,60.04,59.98,59.98,85434.0,53.7705,53.7795,53.7257,53.7257,85434.0
2016-08-25 10:10:00,59.99,60.09,59.98,60.04,84483.0,53.7347,53.8243,53.7257,53.7795,84483.0
2016-08-25 10:15:00,60.05,60.05,59.93,59.99,146641.0,53.7884,53.7884,53.681,53.7347,146641.0
2016-08-25 10:20:00,59.99,60.02,59.95,60.02,104831.0,53.7347,53.7616,53.6989,53.7616,104831.0
2016-08-25 10:25:00,60.02,60.03,59.95,59.95,107947.0,53.7616,53.7705,53.6989,53.6989,107947.0
2016-08-25 10:30:00,59.96,60.01,59.94,60.0,81220.0,53.7078,53.7526,53.6899,53.7437,81220.0
2016-08-25 10:35:00,60.0,60.01,59.96,59.98,97500.0,53.7437,53.7526,53.7078,53.7257,97500.0
2016-08-25 10:40:00,59.98,60.03,59.96,60.03,86781.0,53.7257,53.7705,53.7078,53.7705,86781.0
2016-08-25 10:45:00,60.03,60.04,59.96,59.98,68293.0,53.7705,53.7795,53.7078,53.7257,68293.0
2016-08-25 10:50:00,59.98,60.02,59.96,59.98,101522.0,53.7257,53.7616,53.7078,53.7257,101522.0
2016-08-25 10:55:00,59.99,60.0,59.92,59.94,99574.0,53.7347,53.7437,53.672,53.6899,99574.0
2016-08-25 11:00:00,59.94,59.99,59.93,59.98,93608.0,53.6899,53.7347,53.681,53.7257,93608.0
2016-08-25 11:05:00,59.98,59.99,59.94,59.97,101325.0,53.7257,53.7347,53.6899,53.7168,101325.0
2016-08-25 11:10:00,59.97,60.01,59.94,60.01,73020.0,53.7168,53.7526,53.6899,53.7526,73020.0
2016-08-25 11:15:00,60.01,60.04,59.98,60.0,63077.0,53.7526,53.7795,53.7257,53.7437,63077.0
2016-08-25 11:20:00,60.0,60.04,59.99,60.0,76598.0,53.7437,53.7795,53.7347,53.7437,76598.0
2016-08-25 11:25:00,59.99,60.03,59.96,59.98,66068.0,53.7347,53.7705,53.7078,53.7257,66068.0
2016-08-25 11:30:00,59.98,60.0,59.95,59.98,80971.0,53.7257,53.7437,53.6989,53.7257,80971.0
2016-08-25 11:35:00,59.98,60.01,59.97,60.0,75714.0,53.7257,53.7526,53.7168,53.7437,75714.0
2016-08-25 11:40:00,60.0,60.01,59.93,59.99,72269.0,53.7437,53.7526,53.681,53.7347,72269.0
2016-08-25 11:45:00,59.98,60.0,59.93,59.93,68251.0,53.7257,53.7437,53.681,53.681,68251.0
2016-08-25 11:50:00,59.94,59.96,59.91,59.92,62583.0,53.6899,53.7078,53.663,53.672,62583.0
2016-08-25 11:55:00,59.92,59.92,59.83,59.89,161992.0,53.672,53.672,53.5914,53.6451,161992.0
2016-08-25 12:00:00,59.89,59.9,59.82,59.83,49110.0,53.6451,53.6541,53.5824,53.5914,49110.0
2016-08-25 12:05:00,59.82,59.83,59.68,59.68,120873.0,53.5824,53.5914,53.457,53.457,120873.0
2016-08-25 12:10:00,59.68,59.69,59.55,59.55,165295.0,53.457,53.466,53.3406,53.3406,165295.0
2016-08-25 12:15:00,59.56,59.6,59.53,59.53,66318.0,53.3495,53.3854,53.3227,53.3227,66318.0
2016-08-25 12:20:00,59.53,59.58,59.51,59.54,72403.0,53.3227,53.3675,53.3048,53.3316,72403.0
2016-08-25 12:25:00,59.53,59.53,59.39,59.43,124890.0,53.3227,53.3227,53.1973,53.2331,124890.0
2016-08-25 12:30:00,59.43,59.54,59.42,59.51,71381.0,53.2331,53.3316,53.2241,53.3048,71381.0
2016-08-25 12:35:00,59.52,59.57,59.5,59.57,63030.0,53.3137,53.3585,53.2958,53.3585,63030.0
2016-08-25 12:40:00,59.57,59.57,59.49,59.49,42414.0,53.3585,53.3585,53.2868,53.2868,42414.0
2016-08-25 12:45:00,59.5,59.57,59.49,59.52,77079.0,53.2958,53.3585,53.2868,53.3137,77079.0
2016-08-25 12:50:00,59.52,59.55,59.49,59.5,64995.0,53.3137,53.3406,53.2868,53.2958,64995.0
2016-08-25 12:55:00,59.5,59.5,59.41,59.45,58513.0,53.2958,53.2958,53.2152,53.251,58513.0
2016-08-25 13:00:00,59.46,59.48,59.39,59.39,52887.0,53.26,53.2779,53.1973,53.1973,52887.0
2016-08-25 13:05:00,59.4,59.41,59.29,59.29,85802.0,53.2062,53.2152,53.1077,53.1077,85802.0
2016-08-25 13:10:00,59.3,59.31,59.25,59.28,83735.0,53.1167,53.1256,53.0719,53.0987,83735.0
2016-08-25 13:15:00,59.29,59.3,59.16,59.16,99631.0,53.1077,53.1167,52.9912,52.9912,99631.0
2016-08-25 13:20:00,59.16,59.23,59.15,59.16,90280.0,52.9912,53.0539,52.9823,52.9912,90280.0
2016-08-25 13:25:00,59.16,59.21,59.15,59.18,105557.0,52.9912,53.036,52.9823,53.0092,105557.0
2016-08-25 13:30:00,59.19,59.26,59.17,59.17,116507.0,53.0181,53.0808,53.0002,53.0002,116507.0
2016-08-25 13:35:00,59.17,59.18,59.07,59.09,88788.0,53.0002,53.0092,52.9106,52.9285,88788.0
2016-08-25 13:40:00,59.09,59.19,59.03,59.19,147474.0,52.9285,53.0181,52.8748,53.0181,147474.0
2016-08-25 13:45:00,59.19,59.23,59.13,59.14,70639.0,53.0181,53.0539,52.9644,52.9733,70639.0
2016-08-25 13:50:00,59.13,59.18,59.11,59.14,68468.0,52.9644,53.0092,52.9465,52.9733,68468.0
2016-08-25 13:55:00,59.14,59.19,59.12,59.13,66633.0,52.9733,53.0181,52.9554,52.9644,66633.0
2016-08-25 14:00:00,59.13,59.22,59.13,59.22,106885.0,52.9644,53.045,52.9644,53.045,106885.0
2016-08-25 14:05:00,59.22,59.24,59.13,59.13,97765.0,53.045,53.0629,52.9644,52.9644,97765.0
2016-08-25 14:10:00,59.14,59.22,59.13,59.22,63905.0,52.9733,53.045,52.9644,53.045,63905.0
2016-08-25 14:15:00,59.23,59.25,59.19,59.21,61368.0,53.0539,53.0719,53.0181,53.036,61368.0
2016-08-25 14:20:00,59.21,59.21,59.13,59.16,57369.0,53.036,53.036,52.9644,52.9912,57369.0
2016-08-25 14:25:00,59.16,59.17,59.14,59.15,63050.0,52.9912,53.0002,52.9733,52.9823,63050.0
2016-08-25 14:30:00,59.15,59.2,59.13,59.13,60607.0,52.9823,53.0271,52.9644,52.9644,60607.0
2016-08-25 14:35:00,59.13,59.16,59.08,59.08,74300.0,52.9644,52.9912,52.9196,52.9196,74300.0
2016-08-25 14:40:00,59.08,59.1,59.03,59.09,104208.0,52.9196,52.9375,52.8748,52.9285,104208.0
2016-08-25 14:45:00,59.1,59.13,59.06,59.12,86743.0,52.9375,52.9644,52.9017,52.9554,86743.0
2016-08-25 14:50:00,59.12,59.13,59.05,59.1,101196.0,52.9554,52.9644,52.8927,52.9375,101196.0
2016-08-25 14:55:00,59.1,59.11,59.06,59.09,67150.0,52.9375,52.9465,52.9017,52.9285,67150.0
2016-08-25 15:00:00,59.08,59.13,59.08,59.08,51472.0,52.9196,52.9644,52.9196,52.9196,51472.0
2016-08-25 15:05:00,59.08,59.21,59.08,59.21,81484.0,52.9196,53.036,52.9196,53.036,81484.0
2016-08-25 15:10:00,59.2,59.21,59.17,59.18,86958.0,53.0271,53.036,53.0002,53.0092,86958.0
2016-08-25 15:15:00,59.18,59.21,59.14,59.21,56148.0,53.0092,53.036,52.9733,53.036,56148.0
2016-08-25 15:20:00,59.21,59.26,59.19,59.25,65053.0,53.036,53.0808,53.0181,53.0719,65053.0
2016-08-25 15:25:00,59.26,59.28,59.23,59.24,77053.0,53.0808,53.0987,53.0539,53.0629,77053.0
2016-08-25 15:30:00,59.24,59.28,59.23,59.28,58094.0,53.0629,53.0987,53.0539,53.0987,58094.0
2016-08-25 15:35:00,59.28,59.32,59.26,59.28,138168.0,53.0987,53.1346,53.0808,53.0987,138168.0
2016-08-25 15:40:00,59.28,59.28,59.22,59.25,107290.0,53.0987,53.0987,53.045,53.0719,107290.0
2016-08-25 15:45:00,59.24,59.28,59.22,59.23,119473.0,53.0629,53.0987,53.045,53.0539,119473.0
2016-08-25 15:50:00,59.23,59.31,59.22,59.3,142118.0,53.0539,53.1256,53.045,53.1167,142118.0
2016-08-25 15:55:00,59.3,59.31,59.19,59.25,406675.0,53.1167,53.1256,53.0181,53.0719,406675.0
2016-08-26 09:30:00,58.57,58.75,58.3,58.63,405884.0,52.4628,52.624,52.2209,52.5165,405884.0
2016-08-26 09:35:00,58.63,58.83,58.61,58.78,257368.0,52.5165,52.6957,52.4986,52.6509,257368.0
2016-08-26 09:40:00,58.77,58.82,58.64,58.71,176597.0,52.6419,52.6867,52.5255,52.5882,176597.0
2016-08-26 09:45:00,58.71,58.88,58.7,58.85,181887.0,52.5882,52.7404,52.5792,52.7136,181887.0
2016-08-26 09:50:00,58.84,58.89,58.72,58.75,159108.0,52.7046,52.7494,52.5971,52.624,159108.0
2016-08-26 09:55:00,58.76,58.85,58.61,58.65,166172.0,52.633,52.7136,52.4986,52.5344,166172.0
2016-08-26 10:00:00,58.64,58.7,58.43,58.64,249870.0,52.5255,52.5792,52.3374,52.5255,249870.0
2016-08-26 10:05:00,58.64,58.66,58.51,58.53,170707.0,52.5255,52.5434,52.409,52.4269,170707.0
2016-08-26 10:10:00,58.53,58.57,58.4,58.41,205394.0,52.4269,52.4628,52.3105,52.3195,205394.0
2016-08-26 10:15:00,58.41,58.67,58.4,58.66,162916.0,52.3195,52.5523,52.3105,52.5434,162916.0
2016-08-26 10:20:00,58.66,58.69,58.54,58.68,129150.0,52.5434,52.5703,52.4359,52.5613,129150.0
2016-08-26 10:25:00,58.67,58.72,58.6,58.72,129511.0,52.5523,52.5971,52.4896,52.5971,129511.0
2016-08-26 10:30:00,58.72,58.97,58.71,58.94,158869.0,52.5971,52.8211,52.5882,52.7942,158869.0
2016-08-26 10:35:00,58.93,58.99,58.86,58.98,157073.0,52.7852,52.839,52.7225,52.83,157073.0
2016-08-26 10:40:00,58.99,58.99,58.93,58.97,124274.0,52.839,52.839,52.7852,52.8211,124274.0
2016-08-26 10:45:00,58.96,58.97,58.88,58.9,90650.0,52.8121,52.8211,52.7404,52.7584,90650.0
2016-08-26 10:50:00,58.9,59.03,58.88,59.0,161721.0,52.7584,52.8748,52.7404,52.8479,161721.0
2016-08-26 10:55:00,59.0,59.13,59.0,59.06,146389.0,52.8479,52.9644,52.8479,52.9017,146389.0
2016-08-26 11:00:00,59.05,59.06,58.95,58.96,178157.0,52.8927,52.9017,52.8031,52.8121,178157.0
2016-08-26 11:05:00,58.96,59.07,58.96,59.05,94229.0,52.8121,52.9106,52.8121,52.8927,94229.0
2016-08-26 11:10:00,59.04,59.06,58.94,59.05,105455.0,52.8838,52.9017,52.7942,52.8927,105455.0
2016-08-26 11:15:00,59.04,59.1,59.0,59.02,104792.0,52.8838,52.9375,52.8479,52.8658,104792.0
2016-08-26 11:20:00,59.03,59.1,58.99,59.08,74591.0,52.8748,52.9375,52.839,52.9196,74591.0
2016-08-26 11:25:00,59.09,59.09,59.02,59.04,83213.0,52.9285,52.9285,52.8658,52.8838,83213.0
2016-08-26 11:30:00,59.05,59.06,59.02,59.03,78324.0,52.8927,52.9017,52.8658,52.8748,78324.0
2016-08-26 11:35:00,59.03,59.08,59.0,59.04,109816.0,52.8748,52.9196,52.8479,52.8838,109816.0
2016-08-26 11:40:00,59.04,59.04,58.87,59.0,214542.0,52.8838,52.8838,52.7315,52.8479,214542.0
2016-08-26 11:45:00,58.99,59.0,58.86,58.89,59506.0,52.839,52.8479,52.7225,52.7494,59506.0
2016-08-26 11:50:00,58.9,58.9,58.67,58.75,147464.0,52.7584,52.7584,52.5523,52.624,147464.0
2016-08-26 11:55:00,58.75,58.76,58.71,58.72,60760.0,52.624,52.633,52.5882,52.5971,60760.0
2016-08-26 12:00:00,58.72,58.72,58.61,58.67,62163.0,52.5971,52.5971,52.4986,52.5523,62163.0
2016-08-26 12:05:00,58.68,58.68,58.46,58.55,104004.0,52.5613,52.5613,52.3642,52.4449,104004.0
2016-08-26 12:10:00,58.55,58.57,58.43,58.55,108012.0,52.4449,52.4628,52.3374,52.4449,108012.0
2016-08-26 12:15:00,58.55,58.64,58.53,58.61,62853.0,52.4449,52.5255,52.4269,52.4986,62853.0
2016-08-26 12:20:00,58.6,58.67,58.59,58.65,72457.0,52.4896,52.5523,52.4807,52.5344,72457.0
2016-08-26 12:25:00,58.65,58.75,58.62,58.68,85026.0,52.5344,52.624,52.5076,52.5613,85026.0
2016-08-26 12:30:00,58.67,58.68,58.53,58.63,72049.0,52.5523,52.5613,52.4269,52.5165,72049.0
2016-08-26 12:35:00,58.64,58.64,58.56,58.63,82258.0,52.5255,52.5255,52.4538,52.5165,82258.0
2016-08-26 12:40:00,58.64,58.68,58.62,58.66,51113.0,52.5255,52.5613,52.5076,52.5434,51113.0
2016-08-26 12:45:00,58.67,58.72,58.66,58.71,65063.0,52.5523,52.5971,52.5434,52.5882,65063.0
2016-08-26 12:50:00,58.71,58.73,58.65,58.66,52574.0,52.5882,52.6061,52.5344,52.5434,52574.0
2016-08-26 12:55:00,58.67,58.74,58.67,58.72,52424.0,52.5523,52.615,52.5523,52.5971,52424.0
2016-08-26 13:00:00,58.73,58.77,58.71,58.71,82939.0,52.6061,52.6419,52.5882,52.5882,82939.0
2016-08-26 13:05:00,58.71,58.74,58.68,58.73,41503.0,52.5882,52.615,52.5613,52.6061,41503.0
2016-08-26 13:10:00,58.74,58.8,58.73,58.8,43589.0,52.615,52.6688,52.6061,52.6688,43589.0
2016-08-26 13:15:00,58.8,58.8,58.7,58.71,57787.0,52.6688,52.6688,52.5792,52.5882,57787.0
2016-08-26 13:20:00,58.71,58.72,58.66,58.69,33267.0,52.5882,52.5971,52.5434,52.5703,33267.0
2016-08-26 13:25:00,58.69,58.72,58.68,58.69,35319.0,52.5703,52.5971,52.5613,52.5703,35319.0
2016-08-26 13:30:00,58.69,58.77,58.68,58.75,49738.0,52.5703,52.6419,52.5613,52.624,49738.0
2016-08-26 13:35:00,58.75,58.81,58.7,58.78,50985.0,52.624,52.6777,52.5792,52.6509,50985.0
2016-08-26 13:40:00,58.77,58.85,58.77,58.84,36919.0,52.6419,52.7136,52.6419,52.7046,36919.0
2016-08-26 13:45:00,58.83,58.84,58.79,58.81,51768.0,52.6957,52.7046,52.6598,52.6777,51768.0
2016-08-26 13:50:00,58.8,58.81,58.73,58.73,57346.0,52.6688,52.6777,52.6061,52.6061,57346.0
2016-08-26 13:55:00,58.74,58.75,58.66,58.72,66407.0,52.615,52.624,52.5434,52.5971,66407.0
2016-08-26 14:00:00,58.72,58.73,58.66,58.73,48105.0,52.5971,52.6061,52.5434,52.6061,48105.0
2016-08-26 14:05:00,58.73,58.8,58.71,58.8,73667.0,52.6061,52.6688,52.5882,52.6688,73667.0
2016-08-26 14:10:00,58.8,58.83,58.74,58.75,83608.0,52.6688,52.6957,52.615,52.624,83608.0
2016-08-26 14:15:00,58.75,58.76,58.64,58.71,106559.0,52.624,52.633,52.5255,52.5882,106559.0
2016-08-26 14:20:00,58.71,58.76,58.68,58.75,102199.0,52.5882,52.633,52.5613,52.624,102199.0
2016-08-26 14:25:00,58.75,58.82,58.71,58.8,74013.0,52.624,52.6867,52.5882,52.6688,74013.0
2016-08-26 14:30:00,58.81,58.82,58.74,58.82,61935.0,52.6777,52.6867,52.615,52.6867,61935.0
2016-08-26 14:35:00,58.81,58.89,58.79,58.88,65845.0,52.6777,52.7494,52.6598,52.7404,65845.0
2016-08-26 14:40:00,58.88,58.88,58.84,58.86,51205.0,52.7404,52.7404,52.7046,52.7225,51205.0
2016-08-26 14:45:00,58.87,58.87,58.81,58.84,54868.0,52.7315,52.7315,52.6777,52.7046,54868.0
2016-08-26 14:50:00,58.85,58.88,58.81,58.88,60496.0,52.7136,52.7404,52.6777,52.7404,60496.0
2016-08-26 14:55:00,58.88,58.94,58.87,58.89,169088.0,52.7404,52.7942,52.7315,52.7494,169088.0
2016-08-26 15:00:00,58.89,58.96,58.89,58.96,102801.0,52.7494,52.8121,52.7494,52.8121,102801.0
2016-08-26 15:05:00,58.96,58.98,58.94,58.97,167276.0,52.8121,52.83,52.7942,52.8211,167276.0
2016-08-26 15:10:00,58.97,59.05,58.96,59.05,98819.0,52.8211,52.8927,52.8121,52.8927,98819.0
2016-08-26 15:15:00,59.05,59.09,59.04,59.05,104255.0,52.8927,52.9285,52.8838,52.8927,104255.0
2016-08-26 15:20:00,59.06,59.09,59.01,59.08,79164.0,52.9017,52.9285,52.8569,52.9196,79164.0
2016-08-26 15:25:00,59.08,59.14,59.07,59.08,145311.0,52.9196,52.9733,52.9106,52.9196,145311.0
2016-08-26 15:30:00,59.08,59.2,59.08,59.15,140635.0,52.9196,53.0271,52.9196,52.9823,140635.0
2016-08-26 15:35:00,59.15,59.16,59.05,59.1,138294.0,52.9823,52.9912,52.8927,52.9375,138294.0
2016-08-26 15:40:00,59.1,59.16,59.08,59.08,183975.0,52.9375,52.9912,52.9196,52.9196,183975.0
2016-08-26 15:45:00,59.08,59.1,59.02,59.03,260858.0,52.9196,52.9375,52.8658,52.8748,260858.0
2016-08-26 15:50:00,59.03,59.08,58.96,58.97,233164.0,52.8748,52.9196,52.8121,52.8211,233164.0
2016-08-26 15:55:00,58.97,59.04,58.96,59.01,362312.0,52.8211,52.8838,52.8121,52.8569,362312.0
2016-08-29 09:30:00,59.2,59.25,59.01,59.04,171257.0,53.0271,53.0719,52.8569,52.8838,171257.0
2016-08-29 09:35:00,59.05,59.07,58.88,58.89,68965.0,52.8927,52.9106,52.7404,52.7494,68965.0
2016-08-29 09:40:00,58.9,58.98,58.88,58.92,76284.0,52.7584,52.83,52.7404,52.7763,76284.0
2016-08-29 09:45:00,58.92,58.96,58.86,58.89,115134.0,52.7763,52.8121,52.7225,52.7494,115134.0
2016-08-29 09:50:00,58.88,58.89,58.7,58.73,95827.0,52.7404,52.7494,52.5792,52.6061,95827.0
2016-08-29 09:55:00,58.73,58.88,58.72,58.8,58901.0,52.6061,52.7404,52.5971,52.6688,58901.0
2016-08-29 10:00:00,58.81,58.88,58.74,58.79,162578.0,52.6777,52.7404,52.615,52.6598,162578.0
2016-08-29 10:05:00,58.79,58.89,58.77,58.83,96808.0,52.6598,52.7494,52.6419,52.6957,96808.0
2016-08-29 10:10:00,58.83,58.88,58.8,58.8,60316.0,52.6957,52.7404,52.6688,52.6688,60316.0
2016-08-29 10:15:00,58.8,58.84,58.75,58.78,81471.0,52.6688,52.7046,52.624,52.6509,81471.0
2016-08-29 10:20:00,58.77,58.78,58.68,58.72,55546.0,52.6419,52.6509,52.5613,52.5971,55546.0
2016-08-29 10:25:00,58.72,58.78,58.71,58.72,34577.0,52.5971,52.6509,52.5882,52.5971,34577.0
2016-08-29 10:30:00,58.73,58.78,58.65,58.72,70260.0,52.6061,52.6509,52.5344,52.5971,70260.0
2016-08-29 10:35:00,58.71,58.75,58.7,58.73,113171.0,52.5882,52.624,52.5792,52.6061,113171.0
2016-08-29 10:40:00,58.73,58.76,58.69,58.71,37424.0,52.6061,52.633,52.5703,52.5882,37424.0
2016-08-29 10:45:00,58.71,58.72,58.67,58.72,85571.0,52.5882,52.5971,52.5523,52.5971,85571.0
2016-08-29 10:50:00,58.72,58.74,58.66,58.67,39910.0,52.5971,52.615,52.5434,52.5523,39910.0
2016-08-29 10:55:00,58.67,58.67,58.63,58.64,35424.0,52.5523,52.5523,52.5165,52.5255,35424.0
2016-08-29 11:00:00,58.64,58.7,58.63,58.68,52875.0,52.5255,52.5792,52.5165,52.5613,52875.0
2016-08-29 11:05:00,58.68,58.7,58.66,58.69,53889.0,52.5613,52.5792,52.5434,52.5703,53889.0
2016-08-29 11:10:00,58.68,58.73,58.68,58.7,46825.0,52.5613,52.6061,52.5613,52.5792,46825.0
2016-08-29 11:15:00,58.7,58.75,58.7,58.72,46591.0,52.5792,52.624,52.5792,52.5971,46591.0
2016-08-29 11:20:00,58.72,58.73,58.66,58.69,161360.0,52.5971,52.6061,52.5434,52.5703,161360.0
2016-08-29 11:25:00,58.68,58.7,58.67,58.69,44948.0,52.5613,52.5792,52.5523,52.5703,44948.0
2016-08-29 11:30:00,58.69,58.7,58.66,58.66,97562.0,52.5703,52.5792,52.5434,52.5434,97562.0
2016-08-29 11:35:00,58.66,58.69,58.64,58.68,66630.0,52.5434,52.5703,52.5255,52.5613,66630.0
2016-08-29 11:40:00,58.68,58.69,58.67,58.68,80729.0,52.5613,52.5703,52.5523,52.5613,80729.0
2016-08-29 11:45:00,58.68,58.69,58.66,58.68,103371.0,52.5613,52.5703,52.5434,52.5613,103371.0
2016-08-29 11:50:00,58.68,58.69,58.67,58.68,25635.0,52.5613,52.5703,52.5523,52.5613,25635.0
2016-08-29 11:55:00,58.67,58.68,58.62,58.63,54092.0,52.5523,52.5613,52.5076,52.5165,54092.0
2016-08-29 12:00:00,58.63,58.67,58.63,58.65,57568.0,52.5165,52.5523,52.5165,52.5344,57568.0
2016-08-29 12:05:00,58.64,58.66,58.61,58.66,75915.0,52.5255,52.5434,52.4986,52.5434,75915.0
2016-08-29 12:10:00,58.67,58.68,58.62,58.65,99590.0,52.5523,52.5613,52.5076,52.5344,99590.0
2016-08-29 12:15:00,58.65,58.67,58.63,58.64,40814.0,52.5344,52.5523,52.5165,52.5255,40814.0
2016-08-29 12:20:00,58.64,58.65,58.58,58.61,47601.0,52.5255,52.5344,52.4717,52.4986,47601.0
2016-08-29 12:25:00,58.61,58.61,58.53,58.57,73663.0,52.4986,52.4986,52.4269,52.4628,73663.0
2016-08-29 12:30:00,58.56,58.59,58.54,58.59,86444.0,52.4538,52.4807,52.4359,52.4807,86444.0
2016-08-29 12:35:00,58.6,58.63,58.59,58.59,49892.0,52.4896,52.5165,52.4807,52.4807,49892.0
2016-08-29 12:40:00,58.59,58.62,58.57,58.59,33757.0,52.4807,52.5076,52.4628,52.4807,33757.0
2016-08-29 12:45:00,58.6,58.63,58.59,58.63,34345.0,52.4896,52.5165,52.4807,52.5165,34345.0
2016-08-29 12:50:00,58.63,58.63,58.6,58.61,41789.0,52.5165,52.5165,52.4896,52.4986,41789.0
2016-08-29 12:55:00,58.6,58.65,58.59,58.64,71190.0,52.4896,52.5344,52.4807,52.5255,71190.0
2016-08-29 13:00:00,58.65,58.71,58.64,58.65,91858.0,52.5344,52.5882,52.5255,52.5344,91858.0
2016-08-29 13:05:00,58.65,58.66,58.6,58.61,41568.0,52.5344,52.5434,52.4896,52.4986,41568.0
2016-08-29 13:10:00,58.62,58.63,58.59,58.61,37851.0,52.5076,52.5165,52.4807,52.4986,37851.0
2016-08-29 13:15:00,58.61,58.61,58.58,58.6,38522.0,52.4986,52.4986,52.4717,52.4896,38522.0
2016-08-29 13:20:00,58.59,58.6,58.55,58.56,38806.0,52.4807,52.4896,52.4449,52.4538,38806.0
2016-08-29 13:25:00,58.55,58.63,58.55,58.63,37633.0,52.4449,52.5165,52.4449,52.5165,37633.0
2016-08-29 13:30:00,58.63,58.66,58.62,58.62,34653.0,52.5165,52.5434,52.5076,52.5076,34653.0
2016-08-29 13:35:00,58.61,58.7,58.61,58.69,33306.0,52.4986,52.5792,52.4986,52.5703,33306.0
2016-08-29 13:40:00,58.69,58.73,58.67,58.7,34900.0,52.5703,52.6061,52.5523,52.5792,34900.0
2016-08-29 13:45:00,58.69,58.72,58.67,58.72,26105.0,52.5703,52.5971,52.5523,52.5971,26105.0
2016-08-29 13:50:00,58.71,58.75,58.7,58.72,36236.0,52.5882,52.624,52.5792,52.5971,36236.0
2016-08-29 13:55:00,58.73,58.75,58.68,58.68,22845.0,52.6061,52.624,52.5613,52.5613,22845.0
2016-08-29 14:00:00,58.69,58.75,58.69,58.71,30279.0,52.5703,52.624,52.5703,52.5882,30279.0
2016-08-29 14:05:00,58.7,58.73,58.69,58.71,29499.0,52.5792,52.6061,52.5703,52.5882,29499.0
2016-08-29 14:10:00,58.71,58.73,58.7,58.7,36458.0,52.5882,52.6061,52.5792,52.5792,36458.0
2016-08-29 14:15:00,58.69,58.69,58.61,58.63,43961.0,52.5703,52.5703,52.4986,52.5165,43961.0
2016-08-29 14:20:00,58.63,58.63,58.57,58.58,28111.0,52.5165,52.5165,52.4628,52.4717,28111.0
2016-08-29 14:25:00,58.57,58.58,58.56,58.57,21288.0,52.4628,52.4717,52.4538,52.4628,21288.0
2016-08-29 14:30:00,58.58,58.6,58.54,58.59,62994.0,52.4717,52.4896,52.4359,52.4807,62994.0
2016-08-29 14:35:00,58.6,58.62,58.58,58.59,35090.0,52.4896,52.5076,52.4717,52.4807,35090.0
2016-08-29 14:40:00,58.6,58.6,58.58,58.59,29090.0,52.4896,52.4896,52.4717,52.4807,29090.0
2016-08-29 14:45:00,58.59,58.6,58.58,58.59,62643.0,52.4807,52.4896,52.4717,52.4807,62643.0
2016-08-29 14:50:00,58.6,58.65,58.59,58.62,37124.0,52.4896,52.5344,52.4807,52.5076,37124.0
2016-08-29 14:55:00,58.62,58.69,58.62,58.69,77463.0,52.5076,52.5703,52.5076,52.5703,77463.0
2016-08-29 15:00:00,58.69,58.71,58.65,58.68,78482.0,52.5703,52.5882,52.5344,52.5613,78482.0
2016-08-29 15:05:00,58.68,58.71,58.67,58.69,63357.0,52.5613,52.5882,52.5523,52.5703,63357.0
2016-08-29 15:10:00,58.68,58.73,58.68,58.71,37802.0,52.5613,52.6061,52.5613,52.5882,37802.0
2016-08-29 15:15:00,58.7,58.71,58.68,58.7,44689.0,52.5792,52.5882,52.5613,52.5792,44689.0
2016-08-29 15:20:00,58.7,58.71,58.63,58.63,67936.0,52.5792,52.5882,52.5165,52.5165,67936.0
2016-08-29 15:25:00,58.64,58.67,58.62,58.66,63050.0,52.5255,52.5523,52.5076,52.5434,63050.0
2016-08-29 15:30:00,58.65,58.66,58.61,58.63,76309.0,52.5344,52.5434,52.4986,52.5165,76309.0
2016-08-29 15:35:00,58.62,58.67,58.62,58.63,107634.0,52.5076,52.5523,52.5076,52.5165,107634.0
2016-08-29 15:40:00,58.62,58.64,58.58,58.59,116270.0,52.5076,52.5255,52.4717,52.4807,116270.0
2016-08-29 15:45:00,58.58,58.64,58.58,58.64,114874.0,52.4717,52.5255,52.4717,52.5255,114874.0
2016-08-29 15:50:00,58.63,58.66,58.62,58.65,123612.0,52.5165,52.5434,52.5076,52.5344,123612.0
2016-08-29 15:55:00,58.64,58.68,58.63,58.65,216138.0,52.5255,52.5613,52.5165,52.5344,216138.0
2016-08-30 09:30:00,58.46,58.76,58.28,58.34,169342.0,52.3642,52.633,52.203,52.2568,169342.0
2016-08-30 09:35:00,58.32,58.5,58.27,58.34,71079.0,52.2388,52.4001,52.1941,52.2568,71079.0
2016-08-30 09:40:00,58.34,58.38,58.16,58.19,87125.0,52.2568,52.2926,52.0955,52.1224,87125.0
2016-08-30 09:45:00,58.2,58.32,58.17,58.25,122944.0,52.1313,52.2388,52.1045,52.1761,122944.0
2016-08-30 09:50:00,58.26,58.29,58.17,58.23,108221.0,52.1851,52.212,52.1045,52.1582,108221.0
2016-08-30 09:55:00,58.24,58.26,58.18,58.25,104301.0,52.1672,52.1851,52.1134,52.1761,104301.0
2016-08-30 10:00:00,58.25,58.38,58.21,58.32,99661.0,52.1761,52.2926,52.1403,52.2388,99661.0
2016-08-30 10:05:00,58.31,58.33,58.2,58.25,68048.0,52.2299,52.2478,52.1313,52.1761,68048.0
2016-08-30 10:10:00,58.25,58.32,58.22,58.24,71084.0,52.1761,52.2388,52.1493,52.1672,71084.0
2016-08-30 10:15:00,58.24,58.32,58.18,58.2,77169.0,52.1672,52.2388,52.1134,52.1313,77169.0
2016-08-30 10:20:00,58.19,58.23,58.18,58.23,51058.0,52.1224,52.1582,52.1134,52.1582,51058.0
2016-08-30 10:25:00,58.22,58.31,58.22,58.31,111113.0,52.1493,52.2299,52.1493,52.2299,111113.0
2016-08-30 10:30:00,58.3,58.3,58.17,58.18,67370.0,52.2209,52.2209,52.1045,52.1134,67370.0
2016-08-30 10:35:00,58.19,58.28,58.18,58.19,88469.0,52.1224,52.203,52.1134,52.1224,88469.0
2016-08-30 10:40:00,58.2,58.27,58.19,58.26,70505.0,52.1313,52.1941,52.1224,52.1851,70505.0
2016-08-30 10:45:00,58.26,58.3,58.24,58.29,49643.0,52.1851,52.2209,52.1672,52.212,49643.0
2016-08-30 10:50:00,58.29,58.36,58.28,58.32,50338.0,52.212,52.2747,52.203,52.2388,50338.0
2016-08-30 10:55:00,58.32,58.38,58.28,58.35,63291.0,52.2388,52.2926,52.203,52.2657,63291.0
2016-08-30 11:00:00,58.34,58.43,58.3,58.41,163009.0,52.2568,52.3374,52.2209,52.3195,163009.0
2016-08-30 11:05:00,58.42,58.42,58.34,58.39,66524.0,52.3284,52.3284,52.2568,52.3015,66524.0
2016-08-30 11:10:00,58.39,58.4,58.33,58.33,64195.0,52.3015,52.3105,52.2478,52.2478,64195.0
2016-08-30 11:15:00,58.34,58.41,58.34,58.37,96856.0,52.2568,52.3195,52.2568,52.2836,96856.0
2016-08-30 11:20:00,58.38,58.4,58.34,58.35,110872.0,52.2926,52.3105,52.2568,52.2657,110872.0
2016-08-30 11:25:00,58.35,58.35,58.26,58.27,88906.0,52.2657,52.2657,52.1851,52.1941,88906.0
2016-08-30 11:30:00,58.27,58.27,58.17,58.19,101330.0,52.1941,52.1941,52.1045,52.1224,101330.0
2016-08-30 11:35:00,58.2,58.3,58.14,58.25,249023.0,52.1313,52.2209,52.0776,52.1761,249023.0
2016-08-30 11:40:00,58.25,58.25,58.18,58.19,65877.0,52.1761,52.1761,52.1134,52.1224,65877.0
2016-08-30 11:45:00,58.19,58.25,58.17,58.23,47427.0,52.1224,52.1761,52.1045,52.1582,47427.0
2016-08-30 11:50:00,58.23,58.24,58.2,58.21,37373.0,52.1582,52.1672,52.1313,52.1403,37373.0
2016-08-30 11:55:00,58.22,58.22,58.19,58.21,34835.0,52.1493,52.1493,52.1224,52.1403,34835.0
2016-08-30 12:00:00,58.22,58.22,58.18,58.2,72274.0,52.1493,52.1493,52.1134,52.1313,72274.0
2016-08-30 12:05:00,58.21,58.23,58.18,58.21,88220.0,52.1403,52.1582,52.1134,52.1403,88220.0
2016-08-30 12:10:00,58.21,58.22,58.15,58.19,53572.0,52.1403,52.1493,52.0866,52.1224,53572.0
2016-08-30 12:15:00,58.19,58.21,58.18,58.2,24017.0,52.1224,52.1403,52.1134,52.1313,24017.0
2016-08-30 12:20:00,58.2,58.21,58.15,58.16,47581.0,52.1313,52.1403,52.0866,52.0955,47581.0
2016-08-30 12:25:00,58.17,58.2,58.16,58.19,13904.0,52.1045,52.1313,52.0955,52.1224,13904.0
2016-08-30 12:30:00,58.19,58.21,58.18,58.2,20790.0,52.1224,52.1403,52.1134,52.1313,20790.0
2016-08-30 12:35:00,58.19,58.21,58.19,58.21,33319.0,52.1224,52.1403,52.1224,52.1403,33319.0
2016-08-30 12:40:00,58.21,58.23,58.2,58.2,88875.0,52.1403,52.1582,52.1313,52.1313,88875.0
2016-08-30 12:45:00,58.21,58.22,58.18,58.19,56915.0,52.1403,52.1493,52.1134,52.1224,56915.0
2016-08-30 12:50:00,58.19,58.2,58.18,58.2,18167.0,52.1224,52.1313,52.1134,52.1313,18167.0
2016-08-30 12:55:00,58.2,58.22,58.19,58.19,45052.0,52.1313,52.1493,52.1224,52.1224,45052.0
2016-08-30 13:00:00,58.2,58.21,58.16,58.2,95253.0,52.1313,52.1403,52.0955,52.1313,95253.0
2016-08-30 13:05:00,58.21,58.23,58.19,58.2,53684.0,52.1403,52.1582,52.1224,52.1313,53684.0
2016-08-30 13:10:00,58.2,58.23,58.2,58.23,27140.0,52.1313,52.1582,52.1313,52.1582,27140.0
2016-08-30 13:15:00,58.23,58.23,58.18,58.18,51669.0,52.1582,52.1582,52.1134,52.1134,51669.0
2016-08-30 13:20:00,58.18,58.2,58.16,58.19,16902.0,52.1134,52.1313,52.0955,52.1224,16902.0
2016-08-30 13:25:00,58.19,58.21,58.18,58.2,34350.0,52.1224,52.1403,52.1134,52.1313,34350.0
2016-08-30 13:30:00,58.2,58.21,58.18,58.19,34461.0,52.1313,52.1403,52.1134,52.1224,34461.0
2016-08-30 13:35:00,58.19,58.19,58.14,58.16,42440.0,52.1224,52.1224,52.0776,52.0955,42440.0
2016-08-30 13:40:00,58.15,58.16,58.1,58.12,32577.0,52.0866,52.0955,52.0418,52.0597,32577.0
2016-08-30 13:45:00,58.12,58.13,58.1,58.13,20303.0,52.0597,52.0686,52.0418,52.0686,20303.0
2016-08-30 13:50:00,58.13,58.13,58.08,58.09,26816.0,52.0686,52.0686,52.0239,52.0328,26816.0
2016-08-30 13:55:00,58.09,58.11,58.07,58.11,27530.0,52.0328,52.0507,52.0149,52.0507,27530.0
2016-08-30 14:00:00,58.11,58.11,58.08,58.1,68429.0,52.0507,52.0507,52.0239,52.0418,68429.0
2016-08-30 14:05:00,58.11,58.11,58.05,58.06,54389.0,52.0507,52.0507,51.997,52.0059,54389.0
2016-08-30 14:10:00,58.06,58.08,58.05,58.08,35534.0,52.0059,52.0239,51.997,52.0239,35534.0
2016-08-30 14:15:00,58.08,58.08,58.02,58.02,30850.0,52.0239,52.0239,51.9701,51.9701,30850.0
2016-08-30 14:20:00,58.02,58.07,58.01,58.03,41644.0,51.9701,52.0149,51.9612,51.9791,41644.0
2016-08-30 14:25:00,58.03,58.04,58.01,58.01,18942.0,51.9791,51.988,51.9612,51.9612,18942.0
2016-08-30 14:30:00,58.01,58.02,57.91,57.97,136539.0,51.9612,51.9701,51.8716,51.9253,136539.0
2016-08-30 14:35:00,57.96,58.04,57.95,58.0,54915.0,51.9164,51.988,51.9074,51.9522,54915.0
2016-08-30 14:40:00,57.99,58.0,57.96,57.98,38115.0,51.9432,51.9522,51.9164,51.9343,38115.0
2016-08-30 14:45:00,57.98,57.99,57.93,57.98,44568.0,51.9343,51.9432,51.8895,51.9343,44568.0
2016-08-30 14:50:00,57.98,58.0,57.95,57.96,66546.0,51.9343,51.9522,51.9074,51.9164,66546.0
2016-08-30 14:55:00,57.97,57.99,57.92,57.95,46761.0,51.9253,51.9432,51.8805,51.9074,46761.0
2016-08-30 15:00:00,57.96,57.97,57.88,57.88,64384.0,51.9164,51.9253,51.8447,51.8447,64384.0
2016-08-30 15:05:00,57.88,57.93,57.87,57.89,43818.0,51.8447,51.8895,51.8358,51.8537,43818.0
2016-08-30 15:10:00,57.89,57.92,57.85,57.92,62737.0,51.8537,51.8805,51.8178,51.8805,62737.0
2016-08-30 15:15:00,57.93,57.93,57.87,57.92,47722.0,51.8895,51.8895,51.8358,51.8805,47722.0
2016-08-30 15:20:00,57.92,57.93,57.87,57.91,55917.0,51.8805,51.8895,51.8358,51.8716,55917.0
2016-08-30 15:25:00,57.9,57.96,57.9,57.95,49515.0,51.8626,51.9164,51.8626,51.9074,49515.0
2016-08-30 15:30:00,57.95,57.95,57.91,57.92,72950.0,51.9074,51.9074,51.8716,51.8805,72950.0
2016-08-30 15:35:00,57.93,58.05,57.92,58.05,72371.0,51.8895,51.997,51.8805,51.997,72371.0
2016-08-30 15:40:00,58.04,58.06,58.0,58.0,78843.0,51.988,52.0059,51.9522,51.9522,78843.0
2016-08-30 15:45:00,58.0,58.07,58.0,58.03,88947.0,51.9522,52.0149,51.9522,51.9791,88947.0
2016-08-30 15:50:00,58.03,58.06,58.02,58.06,102451.0,51.9791,52.0059,51.9701,52.0059,102451.0
2016-08-30 15:55:00,58.06,58.07,57.98,58.01,286508.0,52.0059,52.0149,51.9343,51.9612,286508.0
2016-08-31 09:30:00,57.86,58.28,57.85,57.99,126074.0,51.8268,52.203,51.8178,51.9432,126074.0
2016-08-31 09:35:00,58.0,58.17,57.93,57.98,101981.0,51.9522,52.1045,51.8895,51.9343,101981.0
2016-08-31 09:40:00,57.97,57.97,57.81,57.88,78187.0,51.9253,51.9253,51.782,51.8447,78187.0
2016-08-31 09:45:00,57.89,57.97,57.89,57.96,121670.0,51.8537,51.9253,51.8537,51.9164,121670.0
2016-08-31 09:50:00,57.96,57.96,57.81,57.89,87835.0,51.9164,51.9164,51.782,51.8537,87835.0
2016-08-31 09:55:00,57.88,57.92,57.86,57.91,55999.0,51.8447,51.8805,51.8268,51.8716,55999.0
2016-08-31 10:00:00,57.91,57.96,57.89,57.93,63813.0,51.8716,51.9164,51.8537,51.8895,63813.0
2016-08-31 10:05:00,57.93,57.94,57.81,57.85,86798.0,51.8895,51.8985,51.782,51.8178,86798.0
2016-08-31 10:10:00,57.85,57.91,57.67,57.73,106738.0,51.8178,51.8716,51.6566,51.7104,106738.0
2016-08-31 10:15:00,57.72,57.79,57.72,57.73,55523.0,51.7014,51.7641,51.7014,51.7104,55523.0
2016-08-31 10:20:00,57.73,57.81,57.73,57.76,52734.0,51.7104,51.782,51.7104,51.7372,52734.0
2016-08-31 10:25:00,57.76,57.78,57.63,57.67,59386.0,51.7372,51.7551,51.6208,51.6566,59386.0
2016-08-31 10:30:00,57.67,57.67,57.53,57.56,86286.0,51.6566,51.6566,51.5312,51.5581,86286.0
2016-08-31 10:35:00,57.55,57.57,57.47,57.48,119810.0,51.5491,51.567,51.4775,51.4864,119810.0
2016-08-31 10:40:00,57.49,57.49,57.4,57.44,92985.0,51.4954,51.4954,51.4148,51.4506,92985.0
2016-08-31 10:45:00,57.44,57.5,57.37,57.37,62134.0,51.4506,51.5043,51.3879,51.3879,62134.0
2016-08-31 10:50:00,57.37,57.44,57.37,57.39,62271.0,51.3879,51.4506,51.3879,51.4058,62271.0
2016-08-31 10:55:00,57.38,57.41,57.29,57.3,116476.0,51.3969,51.4237,51.3162,51.3252,116476.0
2016-08-31 11:00:00,57.29,57.34,57.26,57.27,128481.0,51.3162,51.361,51.2894,51.2983,128481.0
2016-08-31 11:05:00,57.27,57.27,57.2,57.26,83853.0,51.2983,51.2983,51.2356,51.2894,83853.0
2016-08-31 11:10:00,57.27,57.41,57.25,57.38,118716.0,51.2983,51.4237,51.2804,51.3969,118716.0
2016-08-31 11:15:00,57.39,57.41,57.34,57.39,46507.0,51.4058,51.4237,51.361,51.4058,46507.0
2016-08-31 11:20:00,57.4,57.44,57.37,57.39,38701.0,51.4148,51.4506,51.3879,51.4058,38701.0
2016-08-31 11:25:00,57.38,57.39,57.36,57.36,39445.0,51.3969,51.4058,51.3789,51.3789,39445.0
2016-08-31 11:30:00,57.36,57.38,57.31,57.31,41519.0,51.3789,51.3969,51.3342,51.3342,41519.0
2016-08-31 11:35:00,57.32,57.38,57.26,57.35,64207.0,51.3431,51.3969,51.2894,51.37,64207.0
2016-08-31 11:40:00,57.34,57.36,57.27,57.29,67185.0,51.361,51.3789,51.2983,51.3162,67185.0
2016-08-31 11:45:00,57.29,57.3,57.21,57.27,86717.0,51.3162,51.3252,51.2446,51.2983,86717.0
2016-08-31 11:50:00,57.27,57.32,57.26,57.29,35823.0,51.2983,51.3431,51.2894,51.3162,35823.0
2016-08-31 11:55:00,57.29,57.35,57.28,57.32,45378.0,51.3162,51.37,51.3073,51.3431,45378.0
2016-08-31 12:00:00,57.32,57.32,57.2,57.22,135959.0,51.3431,51.3431,51.2356,51.2535,135959.0
2016-08-31 12:05:00,57.21,57.32,57.18,57.31,84106.0,51.2446,51.3431,51.2177,51.3342,84106.0
2016-08-31 12:10:00,57.31,57.34,57.27,57.3,38589.0,51.3342,51.361,51.2983,51.3252,38589.0
2016-08-31 12:15:00,57.29,57.3,57.2,57.26,42863.0,51.3162,51.3252,51.2356,51.2894,42863.0
2016-08-31 12:20:00,57.25,57.29,57.22,57.29,39790.0,51.2804,51.3162,51.2535,51.3162,39790.0
2016-08-31 12:25:00,57.29,57.33,57.26,57.27,49586.0,51.3162,51.3521,51.2894,51.2983,49586.0
2016-08-31 12:30:00,57.27,57.32,57.23,57.32,47037.0,51.2983,51.3431,51.2625,51.3431,47037.0
2016-08-31 12:35:00,57.33,57.37,57.28,57.33,38657.0,51.3521,51.3879,51.3073,51.3521,38657.0
2016-08-31 12:40:00,57.33,57.38,57.33,57.37,41204.0,51.3521,51.3969,51.3521,51.3879,41204.0
2016-08-31 12:45:00,57.36,57.41,57.35,57.37,25050.0,51.3789,51.4237,51.37,51.3879,25050.0
2016-08-31 12:50:00,57.37,57.4,57.34,57.35,37597.0,51.3879,51.4148,51.361,51.37,37597.0
2016-08-31 12:55:00,57.36,57.37,57.34,57.34,28362.0,51.3789,51.3879,51.361,51.361,28362.0
2016-08-31 13:00:00,57.34,57.35,57.3,57.32,46366.0,51.361,51.37,51.3252,51.3431,46366.0
2016-08-31 13:05:00,57.33,57.34,57.26,57.29,62145.0,51.3521,51.361,51.2894,51.3162,62145.0
2016-08-31 13:10:00,57.28,57.33,57.27,57.31,45360.0,51.3073,51.3521,51.2983,51.3342,45360.0
2016-08-31 13:15:00,57.31,57.31,57.26,57.29,38710.0,51.3342,51.3342,51.2894,51.3162,38710.0
2016-08-31 13:20:00,57.29,57.34,57.28,57.3,60417.0,51.3162,51.361,51.3073,51.3252,60417.0
2016-08-31 13:25:00,57.3,57.34,57.28,57.31,39033.0,51.3252,51.361,51.3073,51.3342,39033.0
2016-08-31 13:30:00,57.32,57.35,57.27,57.3,96478.0,51.3431,51.37,51.2983,51.3252,96478.0
2016-08-31 13:35:00,57.31,57.31,57.27,57.3,72560.0,51.3342,51.3342,51.2983,51.3252,72560.0
2016-08-31 13:40:00,57.3,57.36,57.29,57.33,107327.0,51.3252,51.3789,51.3162,51.3521,107327.0
2016-08-31 13:45:00,57.33,57.35,57.28,57.29,111519.0,51.3521,51.37,51.3073,51.3162,111519.0
2016-08-31 13:50:00,57.29,57.33,57.29,57.32,68179.0,51.3162,51.3521,51.3162,51.3431,68179.0
2016-08-31 13:55:00,57.32,57.32,57.26,57.3,84474.0,51.3431,51.3431,51.2894,51.3252,84474.0
2016-08-31 14:00:00,57.3,57.32,57.25,57.29,166707.0,51.3252,51.3431,51.2804,51.3162,166707.0
2016-08-31 14:05:00,57.29,57.46,57.28,57.41,270064.0,51.3162,51.4685,51.3073,51.4237,270064.0
2016-08-31 14:10:00,57.42,57.51,57.41,57.51,44708.0,51.4327,51.5133,51.4237,51.5133,44708.0
2016-08-31 14:15:00,57.51,57.57,57.49,57.56,71574.0,51.5133,51.567,51.4954,51.5581,71574.0
2016-08-31 14:20:00,57.56,57.61,57.55,57.58,51133.0,51.5581,51.6029,51.5491,51.576,51133.0
2016-08-31 14:25:00,57.58,57.63,57.57,57.62,57683.0,51.576,51.6208,51.567,51.6118,57683.0
2016-08-31 14:30:00,57.62,57.64,57.56,57.6,70059.0,51.6118,51.6297,51.5581,51.5939,70059.0
2016-08-31 14:35:00,57.61,57.65,57.61,57.65,61968.0,51.6029,51.6387,51.6029,51.6387,61968.0
2016-08-31 14:40:00,57.65,57.69,57.61,57.62,165204.0,51.6387,51.6745,51.6029,51.6118,165204.0
2016-08-31 14:45:00,57.62,57.63,57.56,57.58,104323.0,51.6118,51.6208,51.5581,51.576,104323.0
2016-08-31 14:50:00,57.58,57.62,57.57,57.6,45054.0,51.576,51.6118,51.567,51.5939,45054.0
2016-08-31 14:55:00,57.6,57.62,57.55,57.57,92902.0,51.5939,51.6118,51.5491,51.567,92902.0
2016-08-31 15:00:00,57.58,57.63,57.57,57.62,61570.0,51.576,51.6208,51.567,51.6118,61570.0
2016-08-31 15:05:00,57.62,57.64,57.59,57.59,76360.0,51.6118,51.6297,51.585,51.585,76360.0
2016-08-31 15:10:00,57.6,57.62,57.59,57.61,133728.0,51.5939,51.6118,51.585,51.6029,133728.0
2016-08-31 15:15:00,57.61,57.69,57.6,57.68,184781.0,51.6029,51.6745,51.5939,51.6656,184781.0
2016-08-31 15:20:00,57.68,57.68,57.62,57.63,82849.0,51.6656,51.6656,51.6118,51.6208,82849.0
2016-08-31 15:25:00,57.63,57.65,57.61,57.63,55379.0,51.6208,51.6387,51.6029,51.6208,55379.0
2016-08-31 15:30:00,57.63,57.65,57.62,57.65,61160.0,51.6208,51.6387,51.6118,51.6387,61160.0
2016-08-31 15:35:00,57.65,57.66,57.63,57.64,66205.0,51.6387,51.6477,51.6208,51.6297,66205.0
2016-08-31 15:40:00,57.64,57.7,57.64,57.65,94672.0,51.6297,51.6835,51.6297,51.6387,94672.0
2016-08-31 15:45:00,57.65,57.68,57.62,57.64,93493.0,51.6387,51.6656,51.6118,51.6297,93493.0
2016-08-31 15:50:00,57.64,57.68,57.63,57.64,152763.0,51.6297,51.6656,51.6208,51.6297,152763.0
2016-08-31 15:55:00,57.63,57.67,57.61,57.63,282531.0,51.6208,51.6566,51.6029,51.6208,282531.0
2016-09-01 09:30:00,57.67,57.79,57.53,57.75,240846.0,51.7978,51.9056,51.6721,51.8697,240846.0
2016-09-01 09:35:00,57.76,58.06,57.75,57.86,206400.0,51.8786,52.1481,51.8697,51.9685,206400.0
2016-09-01 09:40:00,57.86,57.94,57.77,57.84,199058.0,51.9685,52.0403,51.8876,51.9505,199058.0
2016-09-01 09:45:00,57.85,57.92,57.75,57.9,117487.0,51.9595,52.0223,51.8697,52.0044,117487.0
2016-09-01 09:50:00,57.91,57.94,57.74,57.77,171513.0,52.0134,52.0403,51.8607,51.8876,171513.0
2016-09-01 09:55:00,57.78,57.94,57.71,57.9,126508.0,51.8966,52.0403,51.8337,52.0044,126508.0
2016-09-01 10:00:00,57.89,57.9,57.76,57.88,128094.0,51.9954,52.0044,51.8786,51.9864,128094.0
2016-09-01 10:05:00,57.87,57.99,57.82,57.98,85449.0,51.9774,52.0852,51.9325,52.0762,85449.0
2016-09-01 10:10:00,57.99,57.99,57.84,57.89,140163.0,52.0852,52.0852,51.9505,51.9954,140163.0
2016-09-01 10:15:00,57.89,57.93,57.88,57.89,88024.0,51.9954,52.0313,51.9864,51.9954,88024.0
2016-09-01 10:20:00,57.88,57.91,57.79,57.91,124721.0,51.9864,52.0134,51.9056,52.0134,124721.0
2016-09-01 10:25:00,57.9,57.92,57.82,57.88,130503.0,52.0044,52.0223,51.9325,51.9864,130503.0
2016-09-01 10:30:00,57.88,57.89,57.76,57.8,111576.0,51.9864,51.9954,51.8786,51.9146,111576.0
2016-09-01 10:35:00,57.8,57.92,57.8,57.9,71998.0,51.9146,52.0223,51.9146,52.0044,71998.0
2016-09-01 10:40:00,57.89,58.01,57.89,57.94,90116.0,51.9954,52.1032,51.9954,52.0403,90116.0
2016-09-01 10:45:00,57.93,57.97,57.88,57.89,70924.0,52.0313,52.0673,51.9864,51.9954,70924.0
2016-09-01 10:50:00,57.88,58.01,57.88,58.01,57346.0,51.9864,52.1032,51.9864,52.1032,57346.0
2016-09-01 10:55:00,58.01,58.02,57.92,57.96,45104.0,52.1032,52.1122,52.0223,52.0583,45104.0
2016-09-01 11:00:00,57.96,57.96,57.87,57.91,124100.0,52.0583,52.0583,51.9774,52.0134,124100.0
2016-09-01 11:05:00,57.91,58.0,57.9,57.96,74424.0,52.0134,52.0942,52.0044,52.0583,74424.0
2016-09-01 11:10:00,57.96,57.99,57.92,57.93,63854.0,52.0583,52.0852,52.0223,52.0313,63854.0
2016-09-01 11:15:00,57.92,57.97,57.9,57.97,47688.0,52.0223,52.0673,52.0044,52.0673,47688.0
2016-09-01 11:20:00,57.96,58.1,57.96,58.08,60310.0,52.0583,52.184,52.0583,52.1661,60310.0
2016-09-01 11:25:00,58.09,58.13,58.05,58.09,100356.0,52.175,52.211,52.1391,52.175,100356.0
2016-09-01 11:30:00,58.08,58.08,58.03,58.06,61218.0,52.1661,52.1661,52.1211,52.1481,61218.0
2016-09-01 11:35:00,58.06,58.08,58.03,58.05,67722.0,52.1481,52.1661,52.1211,52.1391,67722.0
2016-09-01 11:40:00,58.05,58.05,58.0,58.03,74593.0,52.1391,52.1391,52.0942,52.1211,74593.0
2016-09-01 11:45:00,58.02,58.08,58.02,58.06,39463.0,52.1122,52.1661,52.1122,52.1481,39463.0
2016-09-01 11:50:00,58.05,58.06,58.0,58.03,81049.0,52.1391,52.1481,52.0942,52.1211,81049.0
2016-09-01 11:55:00,58.04,58.11,58.04,58.1,63445.0,52.1301,52.193,52.1301,52.184,63445.0
2016-09-01 12:00:00,58.09,58.12,58.09,58.09,64507.0,52.175,52.202,52.175,52.175,64507.0
2016-09-01 12:05:00,58.08,58.11,58.07,58.1,61084.0,52.1661,52.193,52.1571,52.184,61084.0
2016-09-01 12:10:00,58.09,58.15,58.09,58.15,42897.0,52.175,52.2289,52.175,52.2289,42897.0
2016-09-01 12:15:00,58.15,58.2,58.14,58.17,97195.0,52.2289,52.2738,52.2199,52.2469,97195.0
2016-09-01 12:20:00,58.16,58.28,58.16,58.27,46151.0,52.2379,52.3457,52.2379,52.3367,46151.0
2016-09-01 12:25:00,58.27,58.3,58.23,58.23,52858.0,52.3367,52.3637,52.3008,52.3008,52858.0
2016-09-01 12:30:00,58.23,58.27,58.18,58.23,57549.0,52.3008,52.3367,52.2559,52.3008,57549.0
2016-09-01 12:35:00,58.23,58.24,58.14,58.17,64449.0,52.3008,52.3098,52.2199,52.2469,64449.0
2016-09-01 12:40:00,58.17,58.18,58.14,58.15,39203.0,52.2469,52.2559,52.2199,52.2289,39203.0
2016-09-01 12:45:00,58.15,58.16,58.14,58.16,35522.0,52.2289,52.2379,52.2199,52.2379,35522.0
2016-09-01 12:50:00,58.16,58.21,58.15,58.2,61561.0,52.2379,52.2828,52.2289,52.2738,61561.0
2016-09-01 12:55:00,58.2,58.21,58.17,58.17,107289.0,52.2738,52.2828,52.2469,52.2469,107289.0
2016-09-01 13:00:00,58.18,58.22,58.17,58.19,57817.0,52.2559,52.2918,52.2469,52.2649,57817.0
2016-09-01 13:05:00,58.18,58.22,58.17,58.22,37710.0,52.2559,52.2918,52.2469,52.2918,37710.0
2016-09-01 13:10:00,58.21,58.23,58.18,58.23,75473.0,52.2828,52.3008,52.2559,52.3008,75473.0
2016-09-01 13:15:00,58.23,58.28,58.22,58.27,56706.0,52.3008,52.3457,52.2918,52.3367,56706.0
2016-09-01 13:20:00,58.26,58.28,58.23,58.28,51494.0,52.3277,52.3457,52.3008,52.3457,51494.0
2016-09-01 13:25:00,58.28,58.31,58.25,58.31,47757.0,52.3457,52.3726,52.3187,52.3726,47757.0
2016-09-01 13:30:00,58.31,58.34,58.29,58.29,54956.0,52.3726,52.3996,52.3547,52.3547,54956.0
2016-09-01 13:35:00,58.3,58.34,58.29,58.33,71331.0,52.3637,52.3996,52.3547,52.3906,71331.0
2016-09-01 13:40:00,58.33,58.37,58.32,58.37,81413.0,52.3906,52.4265,52.3816,52.4265,81413.0
2016-09-01 13:45:00,58.37,58.41,58.36,58.4,70849.0,52.4265,52.4625,52.4175,52.4535,70849.0
2016-09-01 13:50:00,58.4,58.47,58.4,58.41,74886.0,52.4535,52.5163,52.4535,52.4625,74886.0
2016-09-01 13:55:00,58.42,58.42,58.35,58.39,45599.0,52.4714,52.4714,52.4086,52.4445,45599.0
2016-09-01 14:00:00,58.38,58.39,58.29,58.32,60115.0,52.4355,52.4445,52.3547,52.3816,60115.0
2016-09-01 14:05:00,58.33,58.33,58.25,58.28,62460.0,52.3906,52.3906,52.3187,52.3457,62460.0
2016-09-01 14:10:00,58.29,58.32,58.23,58.32,50676.0,52.3547,52.3816,52.3008,52.3816,50676.0
2016-09-01 14:15:00,58.31,58.35,58.29,58.33,105215.0,52.3726,52.4086,52.3547,52.3906,105215.0
2016-09-01 14:20:00,58.33,58.37,58.3,58.35,60748.0,52.3906,52.4265,52.3637,52.4086,60748.0
2016-09-01 14:25:00,58.35,58.42,58.3,58.38,116152.0,52.4086,52.4714,52.3637,52.4355,116152.0
2016-09-01 14:30:00,58.37,58.41,58.36,58.39,68654.0,52.4265,52.4625,52.4175,52.4445,68654.0
2016-09-01 14:35:00,58.38,58.39,58.33,58.36,56475.0,52.4355,52.4445,52.3906,52.4175,56475.0
2016-09-01 14:40:00,58.35,58.37,58.33,58.36,60784.0,52.4086,52.4265,52.3906,52.4175,60784.0
2016-09-01 14:45:00,58.36,58.46,58.35,58.38,85706.0,52.4175,52.5074,52.4086,52.4355,85706.0
2016-09-01 14:50:00,58.37,58.42,58.36,58.42,46046.0,52.4265,52.4714,52.4175,52.4714,46046.0
2016-09-01 14:55:00,58.42,58.44,58.38,58.42,63474.0,52.4714,52.4894,52.4355,52.4714,63474.0
2016-09-01 15:00:00,58.41,58.44,58.34,58.35,92631.0,52.4625,52.4894,52.3996,52.4086,92631.0
2016-09-01 15:05:00,58.35,58.38,58.29,58.37,90642.0,52.4086,52.4355,52.3547,52.4265,90642.0
2016-09-01 15:10:00,58.36,58.42,58.36,58.39,86790.0,52.4175,52.4714,52.4175,52.4445,86790.0
2016-09-01 15:15:00,58.38,58.43,58.34,58.37,100409.0,52.4355,52.4804,52.3996,52.4265,100409.0
2016-09-01 15:20:00,58.37,58.49,58.37,58.48,131076.0,52.4265,52.5343,52.4265,52.5253,131076.0
2016-09-01 15:25:00,58.48,58.55,58.43,58.51,129697.0,52.5253,52.5882,52.4804,52.5523,129697.0
2016-09-01 15:30:00,58.51,58.52,58.45,58.48,116994.0,52.5523,52.5613,52.4984,52.5253,116994.0
2016-09-01 15:35:00,58.49,58.5,58.41,58.49,163343.0,52.5343,52.5433,52.4625,52.5343,163343.0
2016-09-01 15:40:00,58.49,58.53,58.45,58.5,161982.0,52.5343,52.5702,52.4984,52.5433,161982.0
2016-09-01 15:45:00,58.5,58.51,58.46,58.48,211807.0,52.5433,52.5523,52.5074,52.5253,211807.0
2016-09-01 15:50:00,58.48,58.54,58.47,58.52,285767.0,52.5253,52.5792,52.5163,52.5613,285767.0
2016-09-01 15:55:00,58.52,58.55,58.48,58.53,360930.0,52.5613,52.5882,52.5253,52.5702,360930.0
2016-09-02 09:30:00,58.63,59.18,58.6,59.01,319064.0,52.66,53.154,52.6331,53.0014,319064.0
2016-09-02 09:35:00,59.03,59.14,58.81,59.05,191096.0,53.0193,53.1181,52.8217,53.0373,191096.0
2016-09-02 09:40:00,59.05,59.06,58.88,58.91,197316.0,53.0373,53.0463,52.8846,52.9115,197316.0
2016-09-02 09:45:00,58.91,58.96,58.8,58.84,161931.0,52.9115,52.9564,52.8127,52.8487,161931.0
2016-09-02 09:50:00,58.83,58.83,58.67,58.78,241804.0,52.8397,52.8397,52.696,52.7948,241804.0
2016-09-02 09:55:00,58.78,58.83,58.72,58.79,129525.0,52.7948,52.8397,52.7409,52.8038,129525.0
2016-09-02 10:00:00,58.79,58.86,58.7,58.73,142657.0,52.8038,52.8666,52.7229,52.7499,142657.0
2016-09-02 10:05:00,58.74,58.82,58.72,58.78,218486.0,52.7588,52.8307,52.7409,52.7948,218486.0
2016-09-02 10:10:00,58.78,58.8,58.75,58.76,88044.0,52.7948,52.8127,52.7678,52.7768,88044.0
2016-09-02 10:15:00,58.75,58.87,58.72,58.82,97493.0,52.7678,52.8756,52.7409,52.8307,97493.0
2016-09-02 10:20:00,58.82,58.85,58.78,58.79,76645.0,52.8307,52.8576,52.7948,52.8038,76645.0
2016-09-02 10:25:00,58.8,58.94,58.79,58.91,95603.0,52.8127,52.9385,52.8038,52.9115,95603.0
2016-09-02 10:30:00,58.91,58.92,58.82,58.9,82707.0,52.9115,52.9205,52.8307,52.9026,82707.0
2016-09-02 10:35:00,58.9,58.9,58.79,58.79,57554.0,52.9026,52.9026,52.8038,52.8038,57554.0
2016-09-02 10:40:00,58.8,58.85,58.77,58.78,50854.0,52.8127,52.8576,52.7858,52.7948,50854.0
2016-09-02 10:45:00,58.77,58.78,58.7,58.74,72008.0,52.7858,52.7948,52.7229,52.7588,72008.0
2016-09-02 10:50:00,58.74,58.76,58.67,58.72,58009.0,52.7588,52.7768,52.696,52.7409,58009.0
2016-09-02 10:55:00,58.71,58.73,58.65,58.66,40696.0,52.7319,52.7499,52.678,52.687,40696.0
2016-09-02 11:00:00,58.66,58.69,58.59,58.68,61954.0,52.687,52.7139,52.6241,52.705,61954.0
2016-09-02 11:05:00,58.68,58.73,58.56,58.58,40926.0,52.705,52.7499,52.5972,52.6151,40926.0
2016-09-02 11:10:00,58.57,58.61,58.48,58.5,70925.0,52.6062,52.6421,52.5253,52.5433,70925.0
2016-09-02 11:15:00,58.5,58.5,58.43,58.44,86489.0,52.5433,52.5433,52.4804,52.4894,86489.0
2016-09-02 11:20:00,58.44,58.54,58.43,58.47,78588.0,52.4894,52.5792,52.4804,52.5163,78588.0
2016-09-02 11:25:00,58.47,58.61,58.45,58.51,133136.0,52.5163,52.6421,52.4984,52.5523,133136.0
2016-09-02 11:30:00,58.52,58.59,58.44,58.57,88692.0,52.5613,52.6241,52.4894,52.6062,88692.0
2016-09-02 11:35:00,58.57,58.6,58.54,58.59,66875.0,52.6062,52.6331,52.5792,52.6241,66875.0
2016-09-02 11:40:00,58.59,58.59,58.47,58.51,94549.0,52.6241,52.6241,52.5163,52.5523,94549.0
2016-09-02 11:45:00,58.5,58.51,58.44,58.47,51912.0,52.5433,52.5523,52.4894,52.5163,51912.0
2016-09-02 11:50:00,58.47,58.52,58.46,58.47,57068.0,52.5163,52.5613,52.5074,52.5163,57068.0
2016-09-02 11:55:00,58.47,58.53,58.46,58.48,63518.0,52.5163,52.5702,52.5074,52.5253,63518.0
2016-09-02 12:00:00,58.49,58.53,58.48,58.49,39716.0,52.5343,52.5702,52.5253,52.5343,39716.0
2016-09-02 12:05:00,58.48,58.52,58.48,58.52,28217.0,52.5253,52.5613,52.5253,52.5613,28217.0
2016-09-02 12:10:00,58.51,58.51,58.46,58.47,24078.0,52.5523,52.5523,52.5074,52.5163,24078.0
2016-09-02 12:15:00,58.47,58.47,58.39,58.45,59545.0,52.5163,52.5163,52.4445,52.4984,59545.0
2016-09-02 12:20:00,58.44,58.48,58.39,58.45,34889.0,52.4894,52.5253,52.4445,52.4984,34889.0
2016-09-02 12:25:00,58.44,58.5,58.44,58.46,50192.0,52.4894,52.5433,52.4894,52.5074,50192.0
2016-09-02 12:30:00,58.46,58.46,58.42,58.44,36497.0,52.5074,52.5074,52.4714,52.4894,36497.0
2016-09-02 12:35:00,58.44,58.5,58.43,58.45,53146.0,52.4894,52.5433,52.4804,52.4984,53146.0
2016-09-02 12:40:00,58.44,58.45,58.37,58.39,68439.0,52.4894,52.4984,52.4265,52.4445,68439.0
2016-09-02 12:45:00,58.39,58.39,58.35,58.37,22942.0,52.4445,52.4445,52.4086,52.4265,22942.0
2016-09-02 12:50:00,58.38,58.46,58.37,58.43,38023.0,52.4355,52.5074,52.4265,52.4804,38023.0
2016-09-02 12:55:00,58.43,58.49,58.39,58.4,24406.0,52.4804,52.5343,52.4445,52.4535,24406.0
2016-09-02 13:00:00,58.4,58.43,58.38,58.38,40621.0,52.4535,52.4804,52.4355,52.4355,40621.0
2016-09-02 13:05:00,58.39,58.41,58.33,58.38,30100.0,52.4445,52.4625,52.3906,52.4355,30100.0
2016-09-02 13:10:00,58.39,58.4,58.31,58.32,44010.0,52.4445,52.4535,52.3726,52.3816,44010.0
2016-09-02 13:15:00,58.32,58.35,58.31,58.34,35652.0,52.3816,52.4086,52.3726,52.3996,35652.0
2016-09-02 13:20:00,58.34,58.36,58.31,58.36,25656.0,52.3996,52.4175,52.3726,52.4175,25656.0
2016-09-02 13:25:00,58.36,58.37,58.32,58.35,50021.0,52.4175,52.4265,52.3816,52.4086,50021.0
2016-09-02 13:30:00,58.35,58.35,58.29,58.31,28976.0,52.4086,52.4086,52.3547,52.3726,28976.0
2016-09-02 13:35:00,58.31,58.32,58.27,58.27,20426.0,52.3726,52.3816,52.3367,52.3367,20426.0
2016-09-02 13:40:00,58.26,58.28,58.23,58.26,23952.0,52.3277,52.3457,52.3008,52.3277,23952.0
2016-09-02 13:45:00,58.26,58.32,58.26,58.3,33260.0,52.3277,52.3816,52.3277,52.3637,33260.0
2016-09-02 13:50:00,58.3,58.3,58.25,58.28,29516.0,52.3637,52.3637,52.3187,52.3457,29516.0
2016-09-02 13:55:00,58.28,58.28,58.21,58.21,57944.0,52.3457,52.3457,52.2828,52.2828,57944.0
2016-09-02 14:00:00,58.21,58.24,58.2,58.21,34870.0,52.2828,52.3098,52.2738,52.2828,34870.0
2016-09-02 14:05:00,58.22,58.29,58.21,58.28,37723.0,52.2918,52.3547,52.2828,52.3457,37723.0
2016-09-02 14:10:00,58.28,58.28,58.22,58.23,39475.0,52.3457,52.3457,52.2918,52.3008,39475.0
2016-09-02 14:15:00,58.24,58.3,58.23,58.27,27128.0,52.3098,52.3637,52.3008,52.3367,27128.0
2016-09-02 14:20:00,58.26,58.28,58.24,58.25,22785.0,52.3277,52.3457,52.3098,52.3187,22785.0
2016-09-02 14:25:00,58.24,58.28,58.22,58.23,23003.0,52.3098,52.3457,52.2918,52.3008,23003.0
2016-09-02 14:30:00,58.23,58.25,58.22,58.25,40854.0,52.3008,52.3187,52.2918,52.3187,40854.0
2016-09-02 14:35:00,58.25,58.25,58.2,58.22,53432.0,52.3187,52.3187,52.2738,52.2918,53432.0
2016-09-02 14:40:00,58.23,58.27,58.23,58.26,27315.0,52.3008,52.3367,52.3008,52.3277,27315.0
2016-09-02 14:45:00,58.27,58.27,58.21,58.22,29679.0,52.3367,52.3367,52.2828,52.2918,29679.0
2016-09-02 14:50:00,58.22,58.25,58.21,58.24,72995.0,52.2918,52.3187,52.2828,52.3098,72995.0
2016-09-02 14:55:00,58.23,58.24,58.2,58.22,50465.0,52.3008,52.3098,52.2738,52.2918,50465.0
2016-09-02 15:00:00,58.23,58.24,58.18,58.19,51541.0,52.3008,52.3098,52.2559,52.2649,51541.0
2016-09-02 15:05:00,58.19,58.23,58.19,58.2,28344.0,52.2649,52.3008,52.2649,52.2738,28344.0
2016-09-02 15:10:00,58.2,58.23,58.2,58.22,21731.0,52.2738,52.3008,52.2738,52.2918,21731.0
2016-09-02 15:15:00,58.22,58.22,58.19,58.22,26956.0,52.2918,52.2918,52.2649,52.2918,26956.0
2016-09-02 15:20:00,58.22,58.24,58.18,58.19,40312.0,52.2918,52.3098,52.2559,52.2649,40312.0
2016-09-02 15:25:00,58.19,58.22,58.17,58.21,42577.0,52.2649,52.2918,52.2469,52.2828,42577.0
2016-09-02 15:30:00,58.21,58.22,58.17,58.19,40472.0,52.2828,52.2918,52.2469,52.2649,40472.0
2016-09-02 15:35:00,58.19,58.22,58.17,58.18,52911.0,52.2649,52.2918,52.2469,52.2559,52911.0
2016-09-02 15:40:00,58.18,58.18,58.14,58.14,67325.0,52.2559,52.2559,52.2199,52.2199,67325.0
2016-09-02 15:45:00,58.15,58.15,58.04,58.04,143395.0,52.2289,52.2289,52.1301,52.1301,143395.0
2016-09-02 15:50:00,58.05,58.09,58.03,58.04,275431.0,52.1391,52.175,52.1211,52.1301,275431.0
2016-09-02 15:55:00,58.04,58.05,57.99,58.02,570817.0,52.1301,52.1391,52.0852,52.1122,570817.0
2016-09-06 09:30:00,58.25,58.38,57.93,57.97,252669.0,52.3187,52.4355,52.0313,52.0673,252669.0
2016-09-06 09:35:00,57.98,58.15,57.9,57.95,183055.0,52.0762,52.2289,52.0044,52.0493,183055.0
2016-09-06 09:40:00,57.95,58.01,57.86,57.92,192964.0,52.0493,52.1032,51.9685,52.0223,192964.0
2016-09-06 09:45:00,57.92,57.96,57.81,57.83,125150.0,52.0223,52.0583,51.9235,51.9415,125150.0
2016-09-06 09:50:00,57.83,57.84,57.67,57.74,209113.0,51.9415,51.9505,51.7978,51.8607,209113.0
2016-09-06 09:55:00,57.76,57.8,57.69,57.75,132645.0,51.8786,51.9146,51.8158,51.8697,132645.0
2016-09-06 10:00:00,57.74,57.8,57.69,57.77,88142.0,51.8607,51.9146,51.8158,51.8876,88142.0
2016-09-06 10:05:00,57.78,57.79,57.63,57.67,133689.0,51.8966,51.9056,51.7619,51.7978,133689.0
2016-09-06 10:10:00,57.66,57.69,57.58,57.58,111289.0,51.7888,51.8158,51.717,51.717,111289.0
2016-09-06 10:15:00,57.58,57.58,57.37,57.44,173649.0,51.717,51.717,51.5283,51.5912,173649.0
2016-09-06 10:20:00,57.44,57.55,57.35,57.35,101665.0,51.5912,51.69,51.5104,51.5104,101665.0
2016-09-06 10:25:00,57.35,57.36,57.27,57.31,153706.0,51.5104,51.5194,51.4385,51.4745,153706.0
2016-09-06 10:30:00,57.31,57.35,57.28,57.33,224863.0,51.4745,51.5104,51.4475,51.4924,224863.0
2016-09-06 10:35:00,57.32,57.34,57.25,57.3,154284.0,51.4834,51.5014,51.4206,51.4655,154284.0
2016-09-06 10:40:00,57.3,57.31,57.24,57.24,114669.0,51.4655,51.4745,51.4116,51.4116,114669.0
2016-09-06 10:45:00,57.23,57.32,57.21,57.27,84224.0,51.4026,51.4834,51.3846,51.4385,84224.0
2016-09-06 10:50:00,57.28,57.32,57.26,57.32,60411.0,51.4475,51.4834,51.4295,51.4834,60411.0
2016-09-06 10:55:00,57.31,57.35,57.28,57.32,116082.0,51.4745,51.5104,51.4475,51.4834,116082.0
2016-09-06 11:00:00,57.32,57.44,57.31,57.39,96755.0,51.4834,51.5912,51.4745,51.5463,96755.0
2016-09-06 11:05:00,57.39,57.48,57.38,57.46,73468.0,51.5463,51.6271,51.5373,51.6092,73468.0
2016-09-06 11:10:00,57.46,57.46,57.38,57.41,84447.0,51.6092,51.6092,51.5373,51.5643,84447.0
2016-09-06 11:15:00,57.41,57.46,57.37,57.38,116795.0,51.5643,51.6092,51.5283,51.5373,116795.0
2016-09-06 11:20:00,57.39,57.43,57.38,57.41,191736.0,51.5463,51.5822,51.5373,51.5643,191736.0
2016-09-06 11:25:00,57.4,57.45,57.38,57.41,121959.0,51.5553,51.6002,51.5373,51.5643,121959.0
2016-09-06 11:30:00,57.41,57.42,57.37,57.41,114754.0,51.5643,51.5733,51.5283,51.5643,114754.0
2016-09-06 11:35:00,57.4,57.44,57.4,57.41,81482.0,51.5553,51.5912,51.5553,51.5643,81482.0
2016-09-06 11:40:00,57.42,57.48,57.4,57.45,207912.0,51.5733,51.6271,51.5553,51.6002,207912.0
2016-09-06 11:45:00,57.46,57.55,57.45,57.48,123290.0,51.6092,51.69,51.6002,51.6271,123290.0
2016-09-06 11:50:00,57.48,57.51,57.43,57.48,63413.0,51.6271,51.6541,51.5822,51.6271,63413.0
2016-09-06 11:55:00,57.48,57.48,57.42,57.44,45929.0,51.6271,51.6271,51.5733,51.5912,45929.0
2016-09-06 12:00:00,57.45,57.52,57.43,57.47,99952.0,51.6002,51.6631,51.5822,51.6182,99952.0
2016-09-06 12:05:00,57.46,57.6,57.45,57.57,246471.0,51.6092,51.7349,51.6002,51.708,246471.0
2016-09-06 12:10:00,57.55,57.56,57.44,57.5,173295.0,51.69,51.699,51.5912,51.6451,173295.0
2016-09-06 12:15:00,57.51,57.51,57.45,57.5,39398.0,51.6541,51.6541,51.6002,51.6451,39398.0
2016-09-06 12:20:00,57.49,57.5,57.44,57.45,30887.0,51.6361,51.6451,51.5912,51.6002,30887.0
2016-09-06 12:25:00,57.46,57.49,57.45,57.47,32777.0,51.6092,51.6361,51.6002,51.6182,32777.0
2016-09-06 12:30:00,57.47,57.52,57.45,57.46,104690.0,51.6182,51.6631,51.6002,51.6092,104690.0
2016-09-06 12:35:00,57.47,57.52,57.46,57.52,60154.0,51.6182,51.6631,51.6092,51.6631,60154.0
2016-09-06 12:40:00,57.51,57.58,57.51,57.58,51382.0,51.6541,51.717,51.6541,51.717,51382.0
2016-09-06 12:45:00,57.57,57.58,57.45,57.53,209805.0,51.708,51.717,51.6002,51.6721,209805.0
2016-09-06 12:50:00,57.52,57.56,57.51,57.53,107926.0,51.6631,51.699,51.6541,51.6721,107926.0
2016-09-06 12:55:00,57.52,57.55,57.51,57.54,39432.0,51.6631,51.69,51.6541,51.681,39432.0
2016-09-06 13:00:00,57.53,57.56,57.53,57.55,50452.0,51.6721,51.699,51.6721,51.69,50452.0
2016-09-06 13:05:00,57.55,57.58,57.54,57.55,97431.0,51.69,51.717,51.681,51.69,97431.0
2016-09-06 13:10:00,57.55,57.57,57.52,57.54,175741.0,51.69,51.708,51.6631,51.681,175741.0
2016-09-06 13:15:00,57.55,57.57,57.52,57.55,51505.0,51.69,51.708,51.6631,51.69,51505.0
2016-09-06 13:20:00,57.55,57.56,57.51,57.52,28897.0,51.69,51.699,51.6541,51.6631,28897.0
2016-09-06 13:25:00,57.51,57.54,57.5,57.51,30917.0,51.6541,51.681,51.6451,51.6541,30917.0
2016-09-06 13:30:00,57.51,57.53,57.5,57.52,32480.0,51.6541,51.6721,51.6451,51.6631,32480.0
2016-09-06 13:35:00,57.51,57.53,57.51,57.53,52908.0,51.6541,51.6721,51.6541,51.6721,52908.0
2016-09-06 13:40:00,57.53,57.54,57.51,57.53,62595.0,51.6721,51.681,51.6541,51.6721,62595.0
2016-09-06 13:45:00,57.54,57.54,57.53,57.54,10875.0,51.681,51.681,51.6721,51.681,10875.0
2016-09-06 13:50:00,57.54,57.55,57.53,57.54,83067.0,51.681,51.69,51.6721,51.681,83067.0
2016-09-06 13:55:00,57.54,57.55,57.53,57.54,14598.0,51.681,51.69,51.6721,51.681,14598.0
2016-09-06 14:00:00,57.54,57.54,57.53,57.53,13810.0,51.681,51.681,51.6721,51.6721,13810.0
2016-09-06 14:05:00,57.53,57.54,57.5,57.5,32554.0,51.6721,51.681,51.6451,51.6451,32554.0
2016-09-06 14:10:00,57.5,57.55,57.5,57.52,48390.0,51.6451,51.69,51.6451,51.6631,48390.0
2016-09-06 14:15:00,57.51,57.54,57.5,57.53,40497.0,51.6541,51.681,51.6451,51.6721,40497.0
2016-09-06 14:20:00,57.54,57.54,57.53,57.53,14054.0,51.681,51.681,51.6721,51.6721,14054.0
2016-09-06 14:25:00,57.53,57.56,57.52,57.54,40623.0,51.6721,51.699,51.6631,51.681,40623.0
2016-09-06 14:30:00,57.53,57.57,57.52,57.56,59097.0,51.6721,51.708,51.6631,51.699,59097.0
2016-09-06 14:35:00,57.56,57.57,57.52,57.53,45021.0,51.699,51.708,51.6631,51.6721,45021.0
2016-09-06 14:40:00,57.53,57.55,57.52,57.53,46388.0,51.6721,51.69,51.6631,51.6721,46388.0
2016-09-06 14:45:00,57.52,57.55,57.52,57.53,42249.0,51.6631,51.69,51.6631,51.6721,42249.0
2016-09-06 14:50:00,57.53,57.53,57.51,57.51,30802.0,51.6721,51.6721,51.6541,51.6541,30802.0
2016-09-06 14:55:00,57.51,57.52,57.46,57.46,69101.0,51.6541,51.6631,51.6092,51.6092,69101.0
2016-09-06 15:00:00,57.47,57.47,57.43,57.44,65378.0,51.6182,51.6182,51.5822,51.5912,65378.0
2016-09-06 15:05:00,57.44,57.47,57.43,57.47,77361.0,51.5912,51.6182,51.5822,51.6182,77361.0
2016-09-06 15:10:00,57.47,57.48,57.38,57.39,47556.0,51.6182,51.6271,51.5373,51.5463,47556.0
2016-09-06 15:15:00,57.39,57.41,57.38,57.39,65296.0,51.5463,51.5643,51.5373,51.5463,65296.0
2016-09-06 15:20:00,57.38,57.39,57.33,57.35,99774.0,51.5373,51.5463,51.4924,51.5104,99774.0
2016-09-06 15:25:00,57.35,57.38,57.35,57.38,92365.0,51.5104,51.5373,51.5104,51.5373,92365.0
2016-09-06 15:30:00,57.37,57.39,57.37,57.38,63847.0,51.5283,51.5463,51.5283,51.5373,63847.0
2016-09-06 15:35:00,57.38,57.4,57.31,57.36,217517.0,51.5373,51.5553,51.4745,51.5194,217517.0
2016-09-06 15:40:00,57.37,57.43,57.36,57.43,101352.0,51.5283,51.5822,51.5194,51.5822,101352.0
2016-09-06 15:45:00,57.43,57.44,57.41,57.44,151963.0,51.5822,51.5912,51.5643,51.5912,151963.0
2016-09-06 15:50:00,57.44,57.44,57.38,57.4,189929.0,51.5912,51.5912,51.5373,51.5553,189929.0
2016-09-06 15:55:00,57.4,57.42,57.33,57.41,488092.0,51.5553,51.5733,51.4924,51.5643,488092.0
2016-09-07 09:30:00,57.48,57.58,57.25,57.32,188345.0,51.6271,51.717,51.4206,51.4834,188345.0
2016-09-07 09:35:00,57.32,57.35,57.14,57.25,84769.0,51.4834,51.5104,51.3218,51.4206,84769.0
2016-09-07 09:40:00,57.26,57.28,57.09,57.13,100546.0,51.4295,51.4475,51.2769,51.3128,100546.0
2016-09-07 09:45:00,57.1,57.14,57.01,57.14,150848.0,51.2858,51.3218,51.205,51.3218,150848.0
2016-09-07 09:50:00,57.14,57.21,57.07,57.17,97701.0,51.3218,51.3846,51.2589,51.3487,97701.0
2016-09-07 09:55:00,57.16,57.27,57.15,57.25,95803.0,51.3397,51.4385,51.3307,51.4206,95803.0
2016-09-07 10:00:00,57.26,57.33,57.22,57.29,143325.0,51.4295,51.4924,51.3936,51.4565,143325.0
2016-09-07 10:05:00,57.29,57.3,57.21,57.27,86677.0,51.4565,51.4655,51.3846,51.4385,86677.0
2016-09-07 10:10:00,57.27,57.29,57.22,57.26,75584.0,51.4385,51.4565,51.3936,51.4295,75584.0
2016-09-07 10:15:00,57.26,57.37,57.25,57.37,48561.0,51.4295,51.5283,51.4206,51.5283,48561.0
2016-09-07 10:20:00,57.36,57.36,57.24,57.26,64144.0,51.5194,51.5194,51.4116,51.4295,64144.0
2016-09-07 10:25:00,57.27,57.28,57.21,57.21,101735.0,51.4385,51.4475,51.3846,51.3846,101735.0
2016-09-07 10:30:00,57.22,57.25,57.17,57.19,115360.0,51.3936,51.4206,51.3487,51.3667,115360.0
2016-09-07 10:35:00,57.19,57.2,57.07,57.11,214505.0,51.3667,51.3757,51.2589,51.2948,214505.0
2016-09-07 10:40:00,57.11,57.2,57.1,57.15,106588.0,51.2948,51.3757,51.2858,51.3307,106588.0
2016-09-07 10:45:00,57.15,57.2,57.12,57.18,61714.0,51.3307,51.3757,51.3038,51.3577,61714.0
2016-09-07 10:50:00,57.17,57.17,57.08,57.16,86784.0,51.3487,51.3487,51.2679,51.3397,86784.0
2016-09-07 10:55:00,57.16,57.25,57.15,57.25,68053.0,51.3397,51.4206,51.3307,51.4206,68053.0
2016-09-07 11:00:00,57.25,57.33,57.23,57.32,54878.0,51.4206,51.4924,51.4026,51.4834,54878.0
2016-09-07 11:05:00,57.33,57.37,57.28,57.3,73998.0,51.4924,51.5283,51.4475,51.4655,73998.0
2016-09-07 11:10:00,57.31,57.33,57.25,57.26,69572.0,51.4745,51.4924,51.4206,51.4295,69572.0
2016-09-07 11:15:00,57.26,57.26,57.17,57.17,69215.0,51.4295,51.4295,51.3487,51.3487,69215.0
2016-09-07 11:20:00,57.16,57.19,57.11,57.13,99797.0,51.3397,51.3667,51.2948,51.3128,99797.0
2016-09-07 11:25:00,57.12,57.23,57.12,57.19,81263.0,51.3038,51.4026,51.3038,51.3667,81263.0
2016-09-07 11:30:00,57.2,57.23,57.19,57.21,32020.0,51.3757,51.4026,51.3667,51.3846,32020.0
2016-09-07 11:35:00,57.21,57.24,57.19,57.23,34482.0,51.3846,51.4116,51.3667,51.4026,34482.0
2016-09-07 11:40:00,57.22,57.26,57.21,57.24,39106.0,51.3936,51.4295,51.3846,51.4116,39106.0
2016-09-07 11:45:00,57.24,57.28,57.2,57.24,57323.0,51.4116,51.4475,51.3757,51.4116,57323.0
2016-09-07 11:50:00,57.25,57.32,57.24,57.31,98342.0,51.4206,51.4834,51.4116,51.4745,98342.0
2016-09-07 11:55:00,57.31,57.36,57.29,57.36,43931.0,51.4745,51.5194,51.4565,51.5194,43931.0
2016-09-07 12:00:00,57.35,57.4,57.34,57.36,56227.0,51.5104,51.5553,51.5014,51.5194,56227.0
2016-09-07 12:05:00,57.36,57.41,57.35,57.41,56909.0,51.5194,51.5643,51.5104,51.5643,56909.0
2016-09-07 12:10:00,57.41,57.42,57.34,57.37,108171.0,51.5643,51.5733,51.5014,51.5283,108171.0
2016-09-07 12:15:00,57.37,57.37,57.31,57.33,54648.0,51.5283,51.5283,51.4745,51.4924,54648.0
2016-09-07 12:20:00,57.33,57.34,57.3,57.31,40009.0,51.4924,51.5014,51.4655,51.4745,40009.0
2016-09-07 12:25:00,57.31,57.33,57.27,57.32,42127.0,51.4745,51.4924,51.4385,51.4834,42127.0
2016-09-07 12:30:00,57.32,57.35,57.3,57.32,42174.0,51.4834,51.5104,51.4655,51.4834,42174.0
2016-09-07 12:35:00,57.32,57.33,57.29,57.33,32573.0,51.4834,51.4924,51.4565,51.4924,32573.0
2016-09-07 12:40:00,57.32,57.36,57.31,57.36,40744.0,51.4834,51.5194,51.4745,51.5194,40744.0
2016-09-07 12:45:00,57.36,57.41,57.36,57.4,62872.0,51.5194,51.5643,51.5194,51.5553,62872.0
2016-09-07 12:50:00,57.39,57.4,57.36,57.37,25601.0,51.5463,51.5553,51.5194,51.5283,25601.0
2016-09-07 12:55:00,57.37,57.39,57.36,57.39,23999.0,51.5283,51.5463,51.5194,51.5463,23999.0
2016-09-07 13:00:00,57.39,57.44,57.37,57.42,56162.0,51.5463,51.5912,51.5283,51.5733,56162.0
2016-09-07 13:05:00,57.42,57.45,57.41,57.44,21266.0,51.5733,51.6002,51.5643,51.5912,21266.0
2016-09-07 13:10:00,57.45,57.48,57.41,57.42,25369.0,51.6002,51.6271,51.5643,51.5733,25369.0
2016-09-07 13:15:00,57.43,57.45,57.41,57.45,21813.0,51.5822,51.6002,51.5643,51.6002,21813.0
2016-09-07 13:20:00,57.45,57.45,57.41,57.41,26778.0,51.6002,51.6002,51.5643,51.5643,26778.0
2016-09-07 13:25:00,57.41,57.43,57.38,57.39,38540.0,51.5643,51.5822,51.5373,51.5463,38540.0
2016-09-07 13:30:00,57.39,57.45,57.38,57.39,40178.0,51.5463,51.6002,51.5373,51.5463,40178.0
2016-09-07 13:35:00,57.39,57.4,57.3,57.34,93022.0,51.5463,51.5553,51.4655,51.5014,93022.0
2016-09-07 13:40:00,57.34,57.42,57.33,57.4,57309.0,51.5014,51.5733,51.4924,51.5553,57309.0
2016-09-07 13:45:00,57.41,57.7,57.39,57.66,477867.0,51.5643,51.8247,51.5463,51.7888,477867.0
2016-09-07 13:50:00,57.66,57.71,57.54,57.67,237783.0,51.7888,51.8337,51.681,51.7978,237783.0
2016-09-07 13:55:00,57.67,57.69,57.59,57.6,77122.0,51.7978,51.8158,51.7259,51.7349,77122.0
2016-09-07 14:00:00,57.6,57.67,57.59,57.65,107898.0,51.7349,51.7978,51.7259,51.7798,107898.0
2016-09-07 14:05:00,57.65,57.68,57.62,57.63,37271.0,51.7798,51.8068,51.7529,51.7619,37271.0
2016-09-07 14:10:00,57.64,57.74,57.62,57.71,56051.0,51.7709,51.8607,51.7529,51.8337,56051.0
2016-09-07 14:15:00,57.72,57.72,57.66,57.7,72248.0,51.8427,51.8427,51.7888,51.8247,72248.0
2016-09-07 14:20:00,57.7,57.75,57.7,57.73,32809.0,51.8247,51.8697,51.8247,51.8517,32809.0
2016-09-07 14:25:00,57.73,57.73,57.67,57.68,73185.0,51.8517,51.8517,51.7978,51.8068,73185.0
2016-09-07 14:30:00,57.67,57.69,57.63,57.67,65827.0,51.7978,51.8158,51.7619,51.7978,65827.0
2016-09-07 14:35:00,57.67,57.69,57.64,57.67,40263.0,51.7978,51.8158,51.7709,51.7978,40263.0
2016-09-07 14:40:00,57.67,57.69,57.65,57.67,31149.0,51.7978,51.8158,51.7798,51.7978,31149.0
2016-09-07 14:45:00,57.67,57.71,57.66,57.69,52706.0,51.7978,51.8337,51.7888,51.8158,52706.0
2016-09-07 14:50:00,57.68,57.73,57.67,57.69,51260.0,51.8068,51.8517,51.7978,51.8158,51260.0
2016-09-07 14:55:00,57.69,57.7,57.66,57.67,37627.0,51.8158,51.8247,51.7888,51.7978,37627.0
2016-09-07 15:00:00,57.68,57.7,57.67,57.69,49301.0,51.8068,51.8247,51.7978,51.8158,49301.0
2016-09-07 15:05:00,57.69,57.69,57.65,57.68,49181.0,51.8158,51.8158,51.7798,51.8068,49181.0
2016-09-07 15:10:00,57.68,57.7,57.67,57.69,30490.0,51.8068,51.8247,51.7978,51.8158,30490.0
2016-09-07 15:15:00,57.7,57.77,57.68,57.77,94394.0,51.8247,51.8876,51.8068,51.8876,94394.0
2016-09-07 15:20:00,57.76,57.77,57.74,57.76,54979.0,51.8786,51.8876,51.8607,51.8786,54979.0
2016-09-07 15:25:00,57.76,57.78,57.74,57.75,45553.0,51.8786,51.8966,51.8607,51.8697,45553.0
2016-09-07 15:30:00,57.75,57.76,57.73,57.76,64491.0,51.8697,51.8786,51.8517,51.8786,64491.0
2016-09-07 15:35:00,57.76,57.78,57.71,57.72,105462.0,51.8786,51.8966,51.8337,51.8427,105462.0
2016-09-07 15:40:00,57.72,57.76,57.68,57.76,164333.0,51.8427,51.8786,51.8068,51.8786,164333.0
2016-09-07 15:45:00,57.76,57.76,57.67,57.69,120654.0,51.8786,51.8786,51.7978,51.8158,120654.0
2016-09-07 15:50:00,57.69,57.72,57.66,57.7,125793.0,51.8158,51.8427,51.7888,51.8247,125793.0
2016-09-07 15:55:00,57.7,57.74,57.66,57.73,378894.0,51.8247,51.8607,51.7888,51.8517,378894.0
2016-09-08 09:30:00,56.88,57.27,56.81,56.9,569658.0,51.0882,51.4385,51.0254,51.1062,569658.0
2016-09-08 09:35:00,56.9,57.06,56.8,56.91,416957.0,51.1062,51.2499,51.0164,51.1152,416957.0
2016-09-08 09:40:00,56.91,57.02,56.74,56.87,396478.0,51.1152,51.214,50.9625,51.0793,396478.0
2016-09-08 09:45:00,56.87,56.89,56.74,56.82,217758.0,51.0793,51.0972,50.9625,51.0344,217758.0
2016-09-08 09:50:00,56.82,56.92,56.68,56.84,212588.0,51.0344,51.1242,50.9086,51.0523,212588.0
2016-09-08 09:55:00,56.84,56.9,56.74,56.8,202440.0,51.0523,51.1062,50.9625,51.0164,202440.0
2016-09-08 10:00:00,56.8,56.91,56.76,56.86,143860.0,51.0164,51.1152,50.9805,51.0703,143860.0
2016-09-08 10:05:00,56.86,56.97,56.85,56.93,220428.0,51.0703,51.1691,51.0613,51.1332,220428.0
2016-09-08 10:10:00,56.93,56.98,56.86,56.94,147839.0,51.1332,51.1781,51.0703,51.1421,147839.0
2016-09-08 10:15:00,56.94,56.94,56.73,56.73,163795.0,51.1421,51.1421,50.9535,50.9535,163795.0
2016-09-08 10:20:00,56.73,56.81,56.71,56.72,232158.0,50.9535,51.0254,50.9356,50.9445,232158.0
2016-09-08 10:25:00,56.72,56.74,56.68,56.69,129744.0,50.9445,50.9625,50.9086,50.9176,129744.0
2016-09-08 10:30:00,56.69,56.74,56.67,56.69,104362.0,50.9176,50.9625,50.8996,50.9176,104362.0
2016-09-08 10:35:00,56.69,56.75,56.69,56.72,150576.0,50.9176,50.9715,50.9176,50.9445,150576.0
2016-09-08 10:40:00,56.73,56.73,56.7,56.72,60724.0,50.9535,50.9535,50.9266,50.9445,60724.0
2016-09-08 10:45:00,56.72,56.79,56.69,56.78,108187.0,50.9445,51.0074,50.9176,50.9984,108187.0
2016-09-08 10:50:00,56.79,56.79,56.73,56.78,66803.0,51.0074,51.0074,50.9535,50.9984,66803.0
2016-09-08 10:55:00,56.77,56.82,56.77,56.8,114431.0,50.9894,51.0344,50.9894,51.0164,114431.0
2016-09-08 11:00:00,56.8,56.83,56.7,56.76,135785.0,51.0164,51.0433,50.9266,50.9805,135785.0
2016-09-08 11:05:00,56.76,56.8,56.74,56.78,71993.0,50.9805,51.0164,50.9625,50.9984,71993.0
2016-09-08 11:10:00,56.78,56.82,56.77,56.79,64172.0,50.9984,51.0344,50.9894,51.0074,64172.0
2016-09-08 11:15:00,56.8,56.81,56.75,56.76,70632.0,51.0164,51.0254,50.9715,50.9805,70632.0
2016-09-08 11:20:00,56.77,56.81,56.75,56.8,69810.0,50.9894,51.0254,50.9715,51.0164,69810.0
2016-09-08 11:25:00,56.8,56.81,56.76,56.8,144723.0,51.0164,51.0254,50.9805,51.0164,144723.0
2016-09-08 11:30:00,56.8,56.8,56.76,56.79,78207.0,51.0164,51.0164,50.9805,51.0074,78207.0
2016-09-08 11:35:00,56.79,56.81,56.77,56.8,64534.0,51.0074,51.0254,50.9894,51.0164,64534.0
2016-09-08 11:40:00,56.79,56.81,56.76,56.79,57243.0,51.0074,51.0254,50.9805,51.0074,57243.0
2016-09-08 11:45:00,56.79,56.81,56.79,56.8,51339.0,51.0074,51.0254,51.0074,51.0164,51339.0
2016-09-08 11:50:00,56.79,56.81,56.74,56.77,77149.0,51.0074,51.0254,50.9625,50.9894,77149.0
2016-09-08 11:55:00,56.78,56.8,56.75,56.79,19549.0,50.9984,51.0164,50.9715,51.0074,19549.0
2016-09-08 12:00:00,56.78,56.8,56.77,56.78,16368.0,50.9984,51.0164,50.9894,50.9984,16368.0
2016-09-08 12:05:00,56.77,56.8,56.74,56.75,36235.0,50.9894,51.0164,50.9625,50.9715,36235.0
2016-09-08 12:10:00,56.74,56.76,56.71,56.72,44960.0,50.9625,50.9805,50.9356,50.9445,44960.0
2016-09-08 12:15:00,56.73,56.75,56.68,56.75,84593.0,50.9535,50.9715,50.9086,50.9715,84593.0
2016-09-08 12:20:00,56.75,56.75,56.66,56.67,89452.0,50.9715,50.9715,50.8906,50.8996,89452.0
2016-09-08 12:25:00,56.67,56.67,56.56,56.62,123246.0,50.8996,50.8996,50.8008,50.8547,123246.0
2016-09-08 12:30:00,56.62,56.62,56.58,56.58,47838.0,50.8547,50.8547,50.8188,50.8188,47838.0
2016-09-08 12:35:00,56.58,56.58,56.49,56.5,170835.0,50.8188,50.8188,50.738,50.7469,170835.0
2016-09-08 12:40:00,56.5,56.53,56.46,56.46,144433.0,50.7469,50.7739,50.711,50.711,144433.0
2016-09-08 12:45:00,56.46,56.47,56.41,56.44,108935.0,50.711,50.72,50.6661,50.693,108935.0
2016-09-08 12:50:00,56.44,56.44,56.36,56.38,105344.0,50.693,50.693,50.6212,50.6392,105344.0
2016-09-08 12:55:00,56.38,56.4,56.37,56.39,61150.0,50.6392,50.6571,50.6302,50.6481,61150.0
2016-09-08 13:00:00,56.39,56.4,56.36,56.36,48205.0,50.6481,50.6571,50.6212,50.6212,48205.0
2016-09-08 13:05:00,56.36,56.39,56.36,56.38,44450.0,50.6212,50.6481,50.6212,50.6392,44450.0
2016-09-08 13:10:00,56.38,56.41,56.37,56.41,45630.0,50.6392,50.6661,50.6302,50.6661,45630.0
2016-09-08 13:15:00,56.4,56.41,56.34,56.35,109715.0,50.6571,50.6661,50.6032,50.6122,109715.0
2016-09-08 13:20:00,56.35,56.36,56.31,56.35,61010.0,50.6122,50.6212,50.5763,50.6122,61010.0
2016-09-08 13:25:00,56.34,56.35,56.3,56.31,99084.0,50.6032,50.6122,50.5673,50.5763,99084.0
2016-09-08 13:30:00,56.3,56.31,56.26,56.28,75314.0,50.5673,50.5763,50.5314,50.5493,75314.0
2016-09-08 13:35:00,56.27,56.27,56.22,56.23,60440.0,50.5404,50.5404,50.4954,50.5044,60440.0
2016-09-08 13:40:00,56.23,56.25,56.23,56.23,67349.0,50.5044,50.5224,50.5044,50.5044,67349.0
2016-09-08 13:45:00,56.23,56.24,56.16,56.16,79530.0,50.5044,50.5134,50.4416,50.4416,79530.0
2016-09-08 13:50:00,56.17,56.18,56.14,56.18,79745.0,50.4505,50.4595,50.4236,50.4595,79745.0
2016-09-08 13:55:00,56.18,56.21,56.17,56.18,115018.0,50.4595,50.4865,50.4505,50.4595,115018.0
2016-09-08 14:00:00,56.19,56.19,56.12,56.14,79836.0,50.4685,50.4685,50.4056,50.4236,79836.0
2016-09-08 14:05:00,56.14,56.15,56.11,56.13,80142.0,50.4236,50.4326,50.3966,50.4146,80142.0
2016-09-08 14:10:00,56.13,56.15,56.11,56.13,91142.0,50.4146,50.4326,50.3966,50.4146,91142.0
2016-09-08 14:15:00,56.13,56.19,56.13,56.19,55459.0,50.4146,50.4685,50.4146,50.4685,55459.0
2016-09-08 14:20:00,56.19,56.26,56.18,56.26,85871.0,50.4685,50.5314,50.4595,50.5314,85871.0
2016-09-08 14:25:00,56.26,56.29,56.25,56.29,128364.0,50.5314,50.5583,50.5224,50.5583,128364.0
2016-09-08 14:30:00,56.28,56.3,56.27,56.29,113355.0,50.5493,50.5673,50.5404,50.5583,113355.0
2016-09-08 14:35:00,56.3,56.3,56.25,56.28,132825.0,50.5673,50.5673,50.5224,50.5493,132825.0
2016-09-08 14:40:00,56.29,56.34,56.28,56.33,87775.0,50.5583,50.6032,50.5493,50.5942,87775.0
2016-09-08 14:45:00,56.33,56.34,56.3,56.34,120398.0,50.5942,50.6032,50.5673,50.6032,120398.0
2016-09-08 14:50:00,56.34,56.36,56.33,56.36,55041.0,50.6032,50.6212,50.5942,50.6212,55041.0
2016-09-08 14:55:00,56.36,56.37,56.35,56.37,74377.0,50.6212,50.6302,50.6122,50.6302,74377.0
2016-09-08 15:00:00,56.37,56.37,56.29,56.29,58635.0,50.6302,50.6302,50.5583,50.5583,58635.0
2016-09-08 15:05:00,56.29,56.31,56.28,56.3,91421.0,50.5583,50.5763,50.5493,50.5673,91421.0
2016-09-08 15:10:00,56.29,56.32,56.29,56.32,61295.0,50.5583,50.5853,50.5583,50.5853,61295.0
2016-09-08 15:15:00,56.32,56.32,56.3,56.32,50853.0,50.5853,50.5853,50.5673,50.5853,50853.0
2016-09-08 15:20:00,56.31,56.31,56.24,56.25,135214.0,50.5763,50.5763,50.5134,50.5224,135214.0
2016-09-08 15:25:00,56.26,56.26,56.17,56.18,114202.0,50.5314,50.5314,50.4505,50.4595,114202.0
2016-09-08 15:30:00,56.19,56.22,56.18,56.19,108435.0,50.4685,50.4954,50.4595,50.4685,108435.0
2016-09-08 15:35:00,56.2,56.22,56.18,56.22,154397.0,50.4775,50.4954,50.4595,50.4954,154397.0
2016-09-08 15:40:00,56.21,56.22,56.19,56.2,115086.0,50.4865,50.4954,50.4685,50.4775,115086.0
2016-09-08 15:45:00,56.2,56.29,56.15,56.28,249517.0,50.4775,50.5583,50.4326,50.5493,249517.0
2016-09-08 15:50:00,56.28,56.28,56.23,56.23,343832.0,50.5493,50.5493,50.5044,50.5044,343832.0
2016-09-08 15:55:00,56.24,56.28,56.17,56.18,650654.0,50.5134,50.5493,50.4505,50.4595,650654.0
2016-09-09 09:30:00,55.88,55.88,55.58,55.6,381099.0,50.1901,50.1901,49.9206,49.9386,381099.0
2016-09-09 09:35:00,55.6,55.84,55.47,55.82,220001.0,49.9386,50.1541,49.8218,50.1362,220001.0
2016-09-09 09:40:00,55.83,56.0,55.79,55.8,104556.0,50.1452,50.2978,50.1092,50.1182,104556.0
2016-09-09 09:45:00,55.8,55.84,55.64,55.64,123821.0,50.1182,50.1541,49.9745,49.9745,123821.0
2016-09-09 09:50:00,55.65,55.71,55.56,55.56,156441.0,49.9835,50.0374,49.9026,49.9026,156441.0
2016-09-09 09:55:00,55.57,55.67,55.55,55.6,171610.0,49.9116,50.0014,49.8937,49.9386,171610.0
2016-09-09 10:00:00,55.61,55.64,55.56,55.62,172985.0,49.9476,49.9745,49.9026,49.9565,172985.0
2016-09-09 10:05:00,55.61,55.66,55.61,55.64,135577.0,49.9476,49.9925,49.9476,49.9745,135577.0
2016-09-09 10:10:00,55.64,55.67,55.56,55.64,201306.0,49.9745,50.0014,49.9026,49.9745,201306.0
2016-09-09 10:15:00,55.64,55.7,55.63,55.64,147559.0,49.9745,50.0284,49.9655,49.9745,147559.0
2016-09-09 10:20:00,55.64,55.65,55.55,55.56,98003.0,49.9745,49.9835,49.8937,49.9026,98003.0
2016-09-09 10:25:00,55.57,55.69,55.56,55.64,80018.0,49.9116,50.0194,49.9026,49.9745,80018.0
2016-09-09 10:30:00,55.64,55.64,55.57,55.6,125268.0,49.9745,49.9745,49.9116,49.9386,125268.0
2016-09-09 10:35:00,55.59,55.61,55.5,55.52,82695.0,49.9296,49.9476,49.8488,49.8667,82695.0
2016-09-09 10:40:00,55.51,55.59,55.49,55.58,85992.0,49.8577,49.9296,49.8398,49.9206,85992.0
2016-09-09 10:45:00,55.58,55.58,55.47,55.52,98156.0,49.9206,49.9206,49.8218,49.8667,98156.0
2016-09-09 10:50:00,55.52,55.59,55.52,55.59,89221.0,49.8667,49.9296,49.8667,49.9296,89221.0
2016-09-09 10:55:00,55.59,55.65,55.59,55.62,73325.0,49.9296,49.9835,49.9296,49.9565,73325.0
2016-09-09 11:00:00,55.62,55.64,55.59,55.6,74409.0,49.9565,49.9745,49.9296,49.9386,74409.0
2016-09-09 11:05:00,55.59,55.7,55.59,55.69,79232.0,49.9296,50.0284,49.9296,50.0194,79232.0
2016-09-09 11:10:00,55.69,55.69,55.61,55.63,94434.0,50.0194,50.0194,49.9476,49.9655,94434.0
2016-09-09 11:15:00,55.63,55.63,55.58,55.61,93650.0,49.9655,49.9655,49.9206,49.9476,93650.0
2016-09-09 11:20:00,55.61,55.63,55.58,55.61,108074.0,49.9476,49.9655,49.9206,49.9476,108074.0
2016-09-09 11:25:00,55.61,55.7,55.6,55.68,296046.0,49.9476,50.0284,49.9386,50.0104,296046.0
2016-09-09 11:30:00,55.68,55.71,55.66,55.7,95853.0,50.0104,50.0374,49.9925,50.0284,95853.0
2016-09-09 11:35:00,55.69,55.79,55.69,55.73,144465.0,50.0194,50.1092,50.0194,50.0553,144465.0
2016-09-09 11:40:00,55.73,55.78,55.73,55.75,74848.0,50.0553,50.1002,50.0553,50.0733,74848.0
2016-09-09 11:45:00,55.75,55.75,55.68,55.71,61722.0,50.0733,50.0733,50.0104,50.0374,61722.0
2016-09-09 11:50:00,55.71,55.72,55.67,55.67,167456.0,50.0374,50.0464,50.0014,50.0014,167456.0
2016-09-09 11:55:00,55.67,55.68,55.6,55.67,45666.0,50.0014,50.0104,49.9386,50.0014,45666.0
2016-09-09 12:00:00,55.67,55.7,55.66,55.69,49178.0,50.0014,50.0284,49.9925,50.0194,49178.0
2016-09-09 12:05:00,55.69,55.7,55.65,55.67,82486.0,50.0194,50.0284,49.9835,50.0014,82486.0
2016-09-09 12:10:00,55.66,55.72,55.62,55.65,100664.0,49.9925,50.0464,49.9565,49.9835,100664.0
2016-09-09 12:15:00,55.64,55.65,55.59,55.63,65268.0,49.9745,49.9835,49.9296,49.9655,65268.0
2016-09-09 12:20:00,55.63,55.73,55.63,55.72,58738.0,49.9655,50.0553,49.9655,50.0464,58738.0
2016-09-09 12:25:00,55.71,55.72,55.7,55.72,21257.0,50.0374,50.0464,50.0284,50.0464,21257.0
2016-09-09 12:30:00,55.71,55.73,55.69,55.7,63798.0,50.0374,50.0553,50.0194,50.0284,63798.0
2016-09-09 12:35:00,55.71,55.74,55.7,55.7,37326.0,50.0374,50.0643,50.0284,50.0284,37326.0
2016-09-09 12:40:00,55.7,55.74,55.69,55.71,101293.0,50.0284,50.0643,50.0194,50.0374,101293.0
2016-09-09 12:45:00,55.72,55.72,55.65,55.65,76016.0,50.0464,50.0464,49.9835,49.9835,76016.0
2016-09-09 12:50:00,55.65,55.66,55.61,55.65,57534.0,49.9835,49.9925,49.9476,49.9835,57534.0
2016-09-09 12:55:00,55.64,55.67,55.59,55.61,107245.0,49.9745,50.0014,49.9296,49.9476,107245.0
2016-09-09 13:00:00,55.61,55.63,55.58,55.59,82702.0,49.9476,49.9655,49.9206,49.9296,82702.0
2016-09-09 13:05:00,55.58,55.61,55.56,55.56,63610.0,49.9206,49.9476,49.9026,49.9026,63610.0
2016-09-09 13:10:00,55.57,55.57,55.51,55.56,79616.0,49.9116,49.9116,49.8577,49.9026,79616.0
2016-09-09 13:15:00,55.56,55.57,55.51,55.52,56405.0,49.9026,49.9116,49.8577,49.8667,56405.0
2016-09-09 13:20:00,55.52,55.52,55.45,55.48,88677.0,49.8667,49.8667,49.8039,49.8308,88677.0
2016-09-09 13:25:00,55.48,55.52,55.47,55.52,44811.0,49.8308,49.8667,49.8218,49.8667,44811.0
2016-09-09 13:30:00,55.51,55.51,55.47,55.48,74038.0,49.8577,49.8577,49.8218,49.8308,74038.0
2016-09-09 13:35:00,55.48,55.49,55.39,55.4,123570.0,49.8308,49.8398,49.75,49.7589,123570.0
2016-09-09 13:40:00,55.39,55.4,55.33,55.34,97604.0,49.75,49.7589,49.6961,49.7051,97604.0
2016-09-09 13:45:00,55.35,55.4,55.33,55.35,98334.0,49.714,49.7589,49.6961,49.714,98334.0
2016-09-09 13:50:00,55.36,55.36,55.32,55.33,67463.0,49.723,49.723,49.6871,49.6961,67463.0
2016-09-09 13:55:00,55.33,55.41,55.32,55.4,82420.0,49.6961,49.7679,49.6871,49.7589,82420.0
2016-09-09 14:00:00,55.39,55.4,55.29,55.32,96878.0,49.75,49.7589,49.6601,49.6871,96878.0
2016-09-09 14:05:00,55.32,55.34,55.27,55.29,60400.0,49.6871,49.7051,49.6422,49.6601,60400.0
2016-09-09 14:10:00,55.3,55.34,55.26,55.29,96193.0,49.6691,49.7051,49.6332,49.6601,96193.0
2016-09-09 14:15:00,55.3,55.38,55.29,55.38,94453.0,49.6691,49.741,49.6601,49.741,94453.0
2016-09-09 14:20:00,55.36,55.41,55.35,55.4,47187.0,49.723,49.7679,49.714,49.7589,47187.0
2016-09-09 14:25:00,55.4,55.43,55.36,55.42,62391.0,49.7589,49.7859,49.723,49.7769,62391.0
2016-09-09 14:30:00,55.42,55.42,55.37,55.39,55602.0,49.7769,49.7769,49.732,49.75,55602.0
2016-09-09 14:35:00,55.4,55.47,55.39,55.47,110732.0,49.7589,49.8218,49.75,49.8218,110732.0
2016-09-09 14:40:00,55.47,55.47,55.39,55.41,77081.0,49.8218,49.8218,49.75,49.7679,77081.0
2016-09-09 14:45:00,55.41,55.41,55.33,55.39,105519.0,49.7679,49.7679,49.6961,49.75,105519.0
2016-09-09 14:50:00,55.38,55.4,55.35,55.37,65605.0,49.741,49.7589,49.714,49.732,65605.0
2016-09-09 14:55:00,55.38,55.51,55.37,55.5,120698.0,49.741,49.8577,49.732,49.8488,120698.0
2016-09-09 15:00:00,55.51,55.57,55.49,55.53,135206.0,49.8577,49.9116,49.8398,49.8757,135206.0
2016-09-09 15:05:00,55.53,55.53,55.44,55.51,112818.0,49.8757,49.8757,49.7949,49.8577,112818.0
2016-09-09 15:10:00,55.52,55.53,55.43,55.45,110659.0,49.8667,49.8757,49.7859,49.8039,110659.0
2016-09-09 15:15:00,55.45,55.59,55.44,55.53,82345.0,49.8039,49.9296,49.7949,49.8757,82345.0
2016-09-09 15:20:00,55.52,55.56,55.47,55.55,86468.0,49.8667,49.9026,49.8218,49.8937,86468.0
2016-09-09 15:25:00,55.55,55.6,55.52,55.54,99935.0,49.8937,49.9386,49.8667,49.8847,99935.0
2016-09-09 15:30:00,55.54,55.57,55.51,55.54,137508.0,49.8847,49.9116,49.8577,49.8847,137508.0
2016-09-09 15:35:00,55.54,55.58,55.48,55.54,168368.0,49.8847,49.9206,49.8308,49.8847,168368.0
2016-09-09 15:40:00,55.54,55.55,55.45,55.53,274283.0,49.8847,49.8937,49.8039,49.8757,274283.0
2016-09-09 15:45:00,55.53,55.54,55.46,55.49,284161.0,49.8757,49.8847,49.8128,49.8398,284161.0
2016-09-09 15:50:00,55.48,55.54,55.45,55.54,417652.0,49.8308,49.8847,49.8039,49.8847,417652.0
2016-09-09 15:55:00,55.54,55.54,55.35,55.36,733229.0,49.8847,49.8847,49.714,49.723,733229.0
2016-09-12 09:30:00,55.0,55.29,54.95,55.18,308633.0,49.3997,49.6601,49.3548,49.5613,308633.0
2016-09-12 09:35:00,55.16,55.41,55.15,55.34,113894.0,49.5434,49.7679,49.5344,49.7051,113894.0
2016-09-12 09:40:00,55.34,55.34,55.09,55.1,131221.0,49.7051,49.7051,49.4805,49.4895,131221.0
2016-09-12 09:45:00,55.1,55.13,55.01,55.03,127735.0,49.4895,49.5164,49.4087,49.4266,127735.0
2016-09-12 09:50:00,55.04,55.07,55.0,55.06,138314.0,49.4356,49.4625,49.3997,49.4536,138314.0
2016-09-12 09:55:00,55.07,55.3,55.06,55.21,123243.0,49.4625,49.6691,49.4536,49.5883,123243.0
2016-09-12 10:00:00,55.22,55.43,55.22,55.39,203537.0,49.5973,49.7859,49.5973,49.75,203537.0
2016-09-12 10:05:00,55.39,55.45,55.32,55.34,107221.0,49.75,49.8039,49.6871,49.7051,107221.0
2016-09-12 10:10:00,55.33,55.4,55.3,55.37,79840.0,49.6961,49.7589,49.6691,49.732,79840.0
2016-09-12 10:15:00,55.37,55.45,55.33,55.45,73139.0,49.732,49.8039,49.6961,49.8039,73139.0
2016-09-12 10:20:00,55.45,55.56,55.4,55.5,57628.0,49.8039,49.9026,49.7589,49.8488,57628.0
2016-09-12 10:25:00,55.5,55.54,55.44,55.52,58767.0,49.8488,49.8847,49.7949,49.8667,58767.0
2016-09-12 10:30:00,55.52,55.54,55.44,55.5,62118.0,49.8667,49.8847,49.7949,49.8488,62118.0
2016-09-12 10:35:00,55.5,55.52,55.4,55.44,68558.0,49.8488,49.8667,49.7589,49.7949,68558.0
2016-09-12 10:40:00,55.44,55.45,55.38,55.4,135623.0,49.7949,49.8039,49.741,49.7589,135623.0
2016-09-12 10:45:00,55.4,55.42,55.32,55.33,55431.0,49.7589,49.7769,49.6871,49.6961,55431.0
2016-09-12 10:50:00,55.32,55.35,55.28,55.3,73805.0,49.6871,49.714,49.6512,49.6691,73805.0
2016-09-12 10:55:00,55.31,55.41,55.3,55.4,47835.0,49.6781,49.7679,49.6691,49.7589,47835.0
2016-09-12 11:00:00,55.4,55.46,55.38,55.44,47298.0,49.7589,49.8128,49.741,49.7949,47298.0
2016-09-12 11:05:00,55.44,55.47,55.39,55.47,39674.0,49.7949,49.8218,49.75,49.8218,39674.0
2016-09-12 11:10:00,55.46,55.48,55.37,55.43,59007.0,49.8128,49.8308,49.732,49.7859,59007.0
2016-09-12 11:15:00,55.43,55.53,55.42,55.5,64485.0,49.7859,49.8757,49.7769,49.8488,64485.0
2016-09-12 11:20:00,55.5,55.54,55.48,55.52,93501.0,49.8488,49.8847,49.8308,49.8667,93501.0
2016-09-12 11:25:00,55.52,55.52,55.45,55.46,38755.0,49.8667,49.8667,49.8039,49.8128,38755.0
2016-09-12 11:30:00,55.46,55.5,55.38,55.49,114645.0,49.8128,49.8488,49.741,49.8398,114645.0
2016-09-12 11:35:00,55.49,55.59,55.46,55.59,53312.0,49.8398,49.9296,49.8128,49.9296,53312.0
2016-09-12 11:40:00,55.6,55.64,55.56,55.61,46578.0,49.9386,49.9745,49.9026,49.9476,46578.0
2016-09-12 11:45:00,55.62,55.65,55.57,55.65,101668.0,49.9565,49.9835,49.9116,49.9835,101668.0
2016-09-12 11:50:00,55.64,55.71,55.62,55.66,115844.0,49.9745,50.0374,49.9565,49.9925,115844.0
2016-09-12 11:55:00,55.66,55.73,55.62,55.68,84629.0,49.9925,50.0553,49.9565,50.0104,84629.0
2016-09-12 12:00:00,55.67,55.68,55.6,55.63,34470.0,50.0014,50.0104,49.9386,49.9655,34470.0
2016-09-12 12:05:00,55.62,55.63,55.58,55.61,21046.0,49.9565,49.9655,49.9206,49.9476,21046.0
2016-09-12 12:10:00,55.61,55.63,55.55,55.59,35523.0,49.9476,49.9655,49.8937,49.9296,35523.0
2016-09-12 12:15:00,55.58,55.61,55.55,55.58,27778.0,49.9206,49.9476,49.8937,49.9206,27778.0
2016-09-12 12:20:00,55.57,55.59,55.54,55.54,25599.0,49.9116,49.9296,49.8847,49.8847,25599.0
2016-09-12 12:25:00,55.55,55.59,55.51,55.59,50389.0,49.8937,49.9296,49.8577,49.9296,50389.0
2016-09-12 12:30:00,55.59,55.62,55.57,55.57,23382.0,49.9296,49.9565,49.9116,49.9116,23382.0
2016-09-12 12:35:00,55.57,55.6,55.54,55.54,20629.0,49.9116,49.9386,49.8847,49.8847,20629.0
2016-09-12 12:40:00,55.55,55.56,55.51,55.54,30651.0,49.8937,49.9026,49.8577,49.8847,30651.0
2016-09-12 12:45:00,55.55,55.63,55.54,55.6,29485.0,49.8937,49.9655,49.8847,49.9386,29485.0
2016-09-12 12:50:00,55.61,55.7,55.58,55.7,40559.0,49.9476,50.0284,49.9206,50.0284,40559.0
2016-09-12 12:55:00,55.69,55.69,55.65,55.66,28154.0,50.0194,50.0194,49.9835,49.9925,28154.0
2016-09-12 13:00:00,55.68,55.7,55.65,55.66,28660.0,50.0104,50.0284,49.9835,49.9925,28660.0
2016-09-12 13:05:00,55.66,55.67,55.62,55.65,30082.0,49.9925,50.0014,49.9565,49.9835,30082.0
2016-09-12 13:10:00,55.66,55.69,55.65,55.67,54190.0,49.9925,50.0194,49.9835,50.0014,54190.0
2016-09-12 13:15:00,55.67,55.86,55.67,55.7,125944.0,50.0014,50.1721,50.0014,50.0284,125944.0
2016-09-12 13:20:00,55.7,55.76,55.64,55.66,75507.0,50.0284,50.0823,49.9745,49.9925,75507.0
2016-09-12 13:25:00,55.66,55.73,55.63,55.64,62222.0,49.9925,50.0553,49.9655,49.9745,62222.0
2016-09-12 13:30:00,55.65,55.66,55.58,55.64,39403.0,49.9835,49.9925,49.9206,49.9745,39403.0
2016-09-12 13:35:00,55.64,55.71,55.58,55.71,59708.0,49.9745,50.0374,49.9206,50.0374,59708.0
2016-09-12 13:40:00,55.71,55.72,55.62,55.66,33501.0,50.0374,50.0464,49.9565,49.9925,33501.0
2016-09-12 13:45:00,55.67,55.79,55.66,55.79,43716.0,50.0014,50.1092,49.9925,50.1092,43716.0
2016-09-12 13:50:00,55.78,55.81,55.74,55.79,35063.0,50.1002,50.1272,50.0643,50.1092,35063.0
2016-09-12 13:55:00,55.79,55.87,55.76,55.84,68784.0,50.1092,50.1811,50.0823,50.1541,68784.0
2016-09-12 14:00:00,55.84,55.9,55.83,55.88,98927.0,50.1541,50.208,50.1452,50.1901,98927.0
2016-09-12 14:05:00,55.87,55.91,55.84,55.88,57771.0,50.1811,50.217,50.1541,50.1901,57771.0
2016-09-12 14:10:00,55.88,55.89,55.8,55.83,49187.0,50.1901,50.199,50.1182,50.1452,49187.0
2016-09-12 14:15:00,55.83,55.85,55.79,55.83,47866.0,50.1452,50.1631,50.1092,50.1452,47866.0
2016-09-12 14:20:00,55.83,55.89,55.82,55.89,34848.0,50.1452,50.199,50.1362,50.199,34848.0
2016-09-12 14:25:00,55.88,55.89,55.8,55.82,30238.0,50.1901,50.199,50.1182,50.1362,30238.0
2016-09-12 14:30:00,55.83,55.9,55.83,55.89,51245.0,50.1452,50.208,50.1452,50.199,51245.0
2016-09-12 14:35:00,55.88,56.04,55.87,56.02,54244.0,50.1901,50.3338,50.1811,50.3158,54244.0
2016-09-12 14:40:00,56.02,56.04,55.95,55.98,37514.0,50.3158,50.3338,50.2529,50.2799,37514.0
2016-09-12 14:45:00,55.99,56.01,55.92,55.94,41575.0,50.2889,50.3068,50.226,50.244,41575.0
2016-09-12 14:50:00,55.94,55.96,55.9,55.93,37042.0,50.244,50.2619,50.208,50.235,37042.0
2016-09-12 14:55:00,55.93,55.98,55.9,55.97,51781.0,50.235,50.2799,50.208,50.2709,51781.0
2016-09-12 15:00:00,55.97,56.02,55.97,56.0,85658.0,50.2709,50.3158,50.2709,50.2978,85658.0
2016-09-12 15:05:00,56.01,56.02,55.95,55.99,46448.0,50.3068,50.3158,50.2529,50.2889,46448.0
2016-09-12 15:10:00,56.0,56.01,55.98,55.99,56112.0,50.2978,50.3068,50.2799,50.2889,56112.0
2016-09-12 15:15:00,55.99,55.99,55.9,55.93,61127.0,50.2889,50.2889,50.208,50.235,61127.0
2016-09-12 15:20:00,55.93,55.99,55.92,55.97,52635.0,50.235,50.2889,50.226,50.2709,52635.0
2016-09-12 15:25:00,55.97,55.99,55.94,55.98,68918.0,50.2709,50.2889,50.244,50.2799,68918.0
2016-09-12 15:30:00,55.98,56.03,55.95,55.97,98684.0,50.2799,50.3248,50.2529,50.2709,98684.0
2016-09-12 15:35:00,55.97,56.02,55.96,56.02,96323.0,50.2709,50.3158,50.2619,50.3158,96323.0
2016-09-12 15:40:00,56.02,56.12,56.01,56.11,112299.0,50.3158,50.4056,50.3068,50.3966,112299.0
2016-09-12 15:45:00,56.1,56.11,55.98,56.03,144916.0,50.3877,50.3966,50.2799,50.3248,144916.0
2016-09-12 15:50:00,56.03,56.05,55.99,56.04,148134.0,50.3248,50.3428,50.2889,50.3338,148134.0
2016-09-12 15:55:00,56.04,56.08,56.0,56.02,275520.0,50.3338,50.3697,50.2978,50.3158,275520.0
2016-09-13 09:30:00,55.86,55.94,55.6,55.8,161903.0,50.1721,50.244,49.9386,50.1182,161903.0
2016-09-13 09:35:00,55.77,55.78,55.55,55.63,93358.0,50.0913,50.1002,49.8937,49.9655,93358.0
2016-09-13 09:40:00,55.64,55.79,55.64,55.74,128072.0,49.9745,50.1092,49.9745,50.0643,128072.0
2016-09-13 09:45:00,55.74,55.78,55.65,55.65,79297.0,50.0643,50.1002,49.9835,49.9835,79297.0
2016-09-13 09:50:00,55.65,55.67,55.42,55.44,95675.0,49.9835,50.0014,49.7769,49.7949,95675.0
2016-09-13 09:55:00,55.43,55.48,55.36,55.4,80963.0,49.7859,49.8308,49.723,49.7589,80963.0
2016-09-13 10:00:00,55.4,55.41,55.32,55.38,85728.0,49.7589,49.7679,49.6871,49.741,85728.0
2016-09-13 10:05:00,55.37,55.41,55.34,55.36,99589.0,49.732,49.7679,49.7051,49.723,99589.0
2016-09-13 10:10:00,55.35,55.37,55.28,55.31,89540.0,49.714,49.732,49.6512,49.6781,89540.0
2016-09-13 10:15:00,55.31,55.46,55.31,55.34,96308.0,49.6781,49.8128,49.6781,49.7051,96308.0
2016-09-13 10:20:00,55.34,55.35,55.29,55.34,106114.0,49.7051,49.714,49.6601,49.7051,106114.0
2016-09-13 10:25:00,55.34,55.42,55.31,55.34,102405.0,49.7051,49.7769,49.6781,49.7051,102405.0
2016-09-13 10:30:00,55.34,55.41,55.29,55.38,105882.0,49.7051,49.7679,49.6601,49.741,105882.0
2016-09-13 10:35:00,55.39,55.4,55.31,55.33,46454.0,49.75,49.7589,49.6781,49.6961,46454.0
2016-09-13 10:40:00,55.35,55.51,55.33,55.51,98051.0,49.714,49.8577,49.6961,49.8577,98051.0
2016-09-13 10:45:00,55.51,55.51,55.31,55.34,75741.0,49.8577,49.8577,49.6781,49.7051,75741.0
2016-09-13 10:50:00,55.33,55.33,55.25,55.26,64556.0,49.6961,49.6961,49.6242,49.6332,64556.0
2016-09-13 10:55:00,55.26,55.27,55.21,55.23,60849.0,49.6332,49.6422,49.5883,49.6063,60849.0
2016-09-13 11:00:00,55.23,55.35,55.23,55.32,44466.0,49.6063,49.714,49.6063,49.6871,44466.0
2016-09-13 11:05:00,55.31,55.36,55.23,55.25,56914.0,49.6781,49.723,49.6063,49.6242,56914.0
2016-09-13 11:10:00,55.25,55.28,55.17,55.22,89734.0,49.6242,49.6512,49.5524,49.5973,89734.0
2016-09-13 11:15:00,55.22,55.29,55.19,55.26,58250.0,49.5973,49.6601,49.5703,49.6332,58250.0
2016-09-13 11:20:00,55.26,55.33,55.25,55.25,48373.0,49.6332,49.6961,49.6242,49.6242,48373.0
2016-09-13 11:25:00,55.25,55.3,55.19,55.19,101703.0,49.6242,49.6691,49.5703,49.5703,101703.0
2016-09-13 11:30:00,55.19,55.25,55.12,55.15,82159.0,49.5703,49.6242,49.5075,49.5344,82159.0
2016-09-13 11:35:00,55.16,55.25,55.15,55.18,57063.0,49.5434,49.6242,49.5344,49.5613,57063.0
2016-09-13 11:40:00,55.19,55.29,55.18,55.26,49891.0,49.5703,49.6601,49.5613,49.6332,49891.0
2016-09-13 11:45:00,55.27,55.27,55.14,55.16,70415.0,49.6422,49.6422,49.5254,49.5434,70415.0
2016-09-13 11:50:00,55.16,55.24,55.13,55.22,60782.0,49.5434,49.6152,49.5164,49.5973,60782.0
2016-09-13 11:55:00,55.22,55.22,55.16,55.22,54209.0,49.5973,49.5973,49.5434,49.5973,54209.0
2016-09-13 12:00:00,55.22,55.28,55.21,55.27,70718.0,49.5973,49.6512,49.5883,49.6422,70718.0
2016-09-13 12:05:00,55.26,55.32,55.26,55.29,54083.0,49.6332,49.6871,49.6332,49.6601,54083.0
2016-09-13 12:10:00,55.28,55.49,55.28,55.46,56056.0,49.6512,49.8398,49.6512,49.8128,56056.0
2016-09-13 12:15:00,55.46,55.49,55.4,55.4,45679.0,49.8128,49.8398,49.7589,49.7589,45679.0
2016-09-13 12:20:00,55.4,55.44,55.31,55.32,69412.0,49.7589,49.7949,49.6781,49.6871,69412.0
2016-09-13 12:25:00,55.32,55.34,55.25,55.33,91405.0,49.6871,49.7051,49.6242,49.6961,91405.0
2016-09-13 12:30:00,55.33,55.36,55.29,55.36,28327.0,49.6961,49.723,49.6601,49.723,28327.0
2016-09-13 12:35:00,55.36,55.45,55.34,55.45,41577.0,49.723,49.8039,49.7051,49.8039,41577.0
2016-09-13 12:40:00,55.45,55.53,55.41,55.52,58391.0,49.8039,49.8757,49.7679,49.8667,58391.0
2016-09-13 12:45:00,55.52,55.53,55.4,55.41,44023.0,49.8667,49.8757,49.7589,49.7679,44023.0
2016-09-13 12:50:00,55.41,55.42,55.35,55.38,48838.0,49.7679,49.7769,49.714,49.741,48838.0
2016-09-13 12:55:00,55.37,55.38,55.29,55.29,78571.0,49.732,49.741,49.6601,49.6601,78571.0
2016-09-13 13:00:00,55.29,55.3,55.24,55.24,75278.0,49.6601,49.6691,49.6152,49.6152,75278.0
2016-09-13 13:05:00,55.25,55.34,55.24,55.3,57312.0,49.6242,49.7051,49.6152,49.6691,57312.0
2016-09-13 13:10:00,55.29,55.32,55.25,55.28,117130.0,49.6601,49.6871,49.6242,49.6512,117130.0
2016-09-13 13:15:00,55.27,55.43,55.25,55.42,82522.0,49.6422,49.7859,49.6242,49.7769,82522.0
2016-09-13 13:20:00,55.43,55.49,55.4,55.41,47579.0,49.7859,49.8398,49.7589,49.7679,47579.0
2016-09-13 13:25:00,55.41,55.51,55.38,55.5,32313.0,49.7679,49.8577,49.741,49.8488,32313.0
2016-09-13 13:30:00,55.5,55.58,55.42,55.42,43712.0,49.8488,49.9206,49.7769,49.7769,43712.0
2016-09-13 13:35:00,55.41,55.48,55.38,55.44,42888.0,49.7679,49.8308,49.741,49.7949,42888.0
2016-09-13 13:40:00,55.44,55.5,55.44,55.48,91545.0,49.7949,49.8488,49.7949,49.8308,91545.0
2016-09-13 13:45:00,55.49,55.5,55.42,55.45,41752.0,49.8398,49.8488,49.7769,49.8039,41752.0
2016-09-13 13:50:00,55.44,55.46,55.36,55.37,138095.0,49.7949,49.8128,49.723,49.732,138095.0
2016-09-13 13:55:00,55.38,55.41,55.34,55.39,36009.0,49.741,49.7679,49.7051,49.75,36009.0
2016-09-13 14:00:00,55.38,55.39,55.3,55.37,52191.0,49.741,49.75,49.6691,49.732,52191.0
2016-09-13 14:05:00,55.36,55.43,55.33,55.41,29485.0,49.723,49.7859,49.6961,49.7679,29485.0
2016-09-13 14:10:00,55.41,55.42,55.34,55.37,38326.0,49.7679,49.7769,49.7051,49.732,38326.0
2016-09-13 14:15:00,55.37,55.37,55.29,55.32,33648.0,49.732,49.732,49.6601,49.6871,33648.0
2016-09-13 14:20:00,55.31,55.31,55.25,55.28,40580.0,49.6781,49.6781,49.6242,49.6512,40580.0
2016-09-13 14:25:00,55.28,55.32,55.25,55.26,36075.0,49.6512,49.6871,49.6242,49.6332,36075.0
2016-09-13 14:30:00,55.26,55.27,55.19,55.23,80352.0,49.6332,49.6422,49.5703,49.6063,80352.0
2016-09-13 14:35:00,55.24,55.28,55.23,55.27,45778.0,49.6152,49.6512,49.6063,49.6422,45778.0
2016-09-13 14:40:00,55.27,55.31,55.23,55.31,55791.0,49.6422,49.6781,49.6063,49.6781,55791.0
2016-09-13 14:45:00,55.3,55.32,55.27,55.28,71591.0,49.6691,49.6871,49.6422,49.6512,71591.0
2016-09-13 14:50:00,55.28,55.3,55.26,55.26,45631.0,49.6512,49.6691,49.6332,49.6332,45631.0
2016-09-13 14:55:00,55.27,55.29,55.21,55.21,44014.0,49.6422,49.6601,49.5883,49.5883,44014.0
2016-09-13 15:00:00,55.21,55.24,55.17,55.19,55409.0,49.5883,49.6152,49.5524,49.5703,55409.0
2016-09-13 15:05:00,55.2,55.21,55.17,55.18,52526.0,49.5793,49.5883,49.5524,49.5613,52526.0
2016-09-13 15:10:00,55.18,55.19,55.13,55.18,56624.0,49.5613,49.5703,49.5164,49.5613,56624.0
2016-09-13 15:15:00,55.17,55.32,55.17,55.27,58623.0,49.5524,49.6871,49.5524,49.6422,58623.0
2016-09-13 15:20:00,55.27,55.32,55.26,55.3,65225.0,49.6422,49.6871,49.6332,49.6691,65225.0
2016-09-13 15:25:00,55.3,55.38,55.28,55.35,92501.0,49.6691,49.741,49.6512,49.714,92501.0
2016-09-13 15:30:00,55.36,55.44,55.34,55.4,78931.0,49.723,49.7949,49.7051,49.7589,78931.0
2016-09-13 15:35:00,55.4,55.5,55.4,55.49,91792.0,49.7589,49.8488,49.7589,49.8398,91792.0
2016-09-13 15:40:00,55.49,55.49,55.3,55.37,141660.0,49.8398,49.8398,49.6691,49.732,141660.0
2016-09-13 15:45:00,55.36,55.41,55.28,55.39,139186.0,49.723,49.7679,49.6512,49.75,139186.0
2016-09-13 15:50:00,55.39,55.55,55.39,55.55,196783.0,49.75,49.8937,49.75,49.8937,196783.0
2016-09-13 15:55:00,55.54,55.55,55.34,55.36,300499.0,49.8847,49.8937,49.7051,49.723,300499.0
2016-09-14 09:30:00,55.16,55.44,55.16,55.35,250354.0,49.5434,49.7949,49.5434,49.714,250354.0
2016-09-14 09:35:00,55.34,55.37,55.14,55.27,148788.0,49.7051,49.732,49.5254,49.6422,148788.0
2016-09-14 09:40:00,55.26,55.32,55.13,55.24,85215.0,49.6332,49.6871,49.5164,49.6152,85215.0
2016-09-14 09:45:00,55.23,55.25,55.14,55.16,83749.0,49.6063,49.6242,49.5254,49.5434,83749.0
2016-09-14 09:50:00,55.16,55.16,55.03,55.13,135317.0,49.5434,49.5434,49.4266,49.5164,135317.0
2016-09-14 09:55:00,55.13,55.35,55.11,55.31,64354.0,49.5164,49.714,49.4985,49.6781,64354.0
2016-09-14 10:00:00,55.33,55.36,55.26,55.33,104991.0,49.6961,49.723,49.6332,49.6961,104991.0
2016-09-14 10:05:00,55.34,55.42,55.31,55.39,111680.0,49.7051,49.7769,49.6781,49.75,111680.0
2016-09-14 10:10:00,55.39,55.47,55.38,55.44,75101.0,49.75,49.8218,49.741,49.7949,75101.0
2016-09-14 10:15:00,55.45,55.46,55.39,55.43,43350.0,49.8039,49.8128,49.75,49.7859,43350.0
2016-09-14 10:20:00,55.43,55.56,55.42,55.54,129867.0,49.7859,49.9026,49.7769,49.8847,129867.0
2016-09-14 10:25:00,55.54,55.54,55.4,55.44,66819.0,49.8847,49.8847,49.7589,49.7949,66819.0
2016-09-14 10:30:00,55.44,55.56,55.44,55.56,77309.0,49.7949,49.9026,49.7949,49.9026,77309.0
2016-09-14 10:35:00,55.56,55.56,55.45,55.47,58512.0,49.9026,49.9026,49.8039,49.8218,58512.0
2016-09-14 10:40:00,55.46,55.47,55.35,55.37,77740.0,49.8128,49.8218,49.714,49.732,77740.0
2016-09-14 10:45:00,55.38,55.39,55.32,55.33,79037.0,49.741,49.75,49.6871,49.6961,79037.0
2016-09-14 10:50:00,55.33,55.36,55.16,55.18,129679.0,49.6961,49.723,49.5434,49.5613,129679.0
2016-09-14 10:55:00,55.18,55.23,55.16,55.21,90863.0,49.5613,49.6063,49.5434,49.5883,90863.0
2016-09-14 11:00:00,55.22,55.34,55.17,55.29,134743.0,49.5973,49.7051,49.5524,49.6601,134743.0
2016-09-14 11:05:00,55.3,55.34,55.29,55.31,78008.0,49.6691,49.7051,49.6601,49.6781,78008.0
2016-09-14 11:10:00,55.3,55.31,55.21,55.28,97578.0,49.6691,49.6781,49.5883,49.6512,97578.0
2016-09-14 11:15:00,55.29,55.32,55.27,55.32,68520.0,49.6601,49.6871,49.6422,49.6871,68520.0
2016-09-14 11:20:00,55.32,55.4,55.31,55.38,64896.0,49.6871,49.7589,49.6781,49.741,64896.0
2016-09-14 11:25:00,55.39,55.44,55.36,55.36,76268.0,49.75,49.7949,49.723,49.723,76268.0
2016-09-14 11:30:00,55.36,55.37,55.27,55.27,46352.0,49.723,49.732,49.6422,49.6422,46352.0
2016-09-14 11:35:00,55.27,55.38,55.27,55.37,52412.0,49.6422,49.741,49.6422,49.732,52412.0
2016-09-14 11:40:00,55.36,55.38,55.32,55.34,83130.0,49.723,49.741,49.6871,49.7051,83130.0
2016-09-14 11:45:00,55.33,55.39,55.29,55.33,80630.0,49.6961,49.75,49.6601,49.6961,80630.0
2016-09-14 11:50:00,55.34,55.4,55.34,55.37,49461.0,49.7051,49.7589,49.7051,49.732,49461.0
2016-09-14 11:55:00,55.38,55.43,55.37,55.41,80716.0,49.741,49.7859,49.732,49.7679,80716.0
2016-09-14 12:00:00,55.41,55.43,55.36,55.39,55241.0,49.7679,49.7859,49.723,49.75,55241.0
2016-09-14 12:05:00,55.39,55.41,55.33,55.38,41833.0,49.75,49.7679,49.6961,49.741,41833.0
2016-09-14 12:10:00,55.38,55.4,55.34,55.38,28342.0,49.741,49.7589,49.7051,49.741,28342.0
2016-09-14 12:15:00,55.39,55.43,55.39,55.4,47563.0,49.75,49.7859,49.75,49.7589,47563.0
2016-09-14 12:20:00,55.41,55.42,55.33,55.36,89401.0,49.7679,49.7769,49.6961,49.723,89401.0
2016-09-14 12:25:00,55.36,55.38,55.34,55.35,32367.0,49.723,49.741,49.7051,49.714,32367.0
2016-09-14 12:30:00,55.36,55.41,55.35,55.39,35768.0,49.723,49.7679,49.714,49.75,35768.0
2016-09-14 12:35:00,55.39,55.42,55.37,55.38,34859.0,49.75,49.7769,49.732,49.741,34859.0
2016-09-14 12:40:00,55.37,55.37,55.31,55.34,44381.0,49.732,49.732,49.6781,49.7051,44381.0
2016-09-14 12:45:00,55.34,55.35,55.27,55.29,29379.0,49.7051,49.714,49.6422,49.6601,29379.0
2016-09-14 12:50:00,55.29,55.35,55.29,55.31,38607.0,49.6601,49.714,49.6601,49.6781,38607.0
2016-09-14 12:55:00,55.31,55.35,55.29,55.35,27571.0,49.6781,49.714,49.6601,49.714,27571.0
2016-09-14 13:00:00,55.35,55.38,55.31,55.34,37925.0,49.714,49.741,49.6781,49.7051,37925.0
2016-09-14 13:05:00,55.35,55.39,55.33,55.38,23397.0,49.714,49.75,49.6961,49.741,23397.0
2016-09-14 13:10:00,55.38,55.38,55.3,55.32,39723.0,49.741,49.741,49.6691,49.6871,39723.0
2016-09-14 13:15:00,55.31,55.38,55.3,55.32,95381.0,49.6781,49.741,49.6691,49.6871,95381.0
2016-09-14 13:20:00,55.32,55.4,55.3,55.39,26454.0,49.6871,49.7589,49.6691,49.75,26454.0
2016-09-14 13:25:00,55.39,55.41,55.35,55.36,32421.0,49.75,49.7679,49.714,49.723,32421.0
2016-09-14 13:30:00,55.37,55.4,55.34,55.38,53979.0,49.732,49.7589,49.7051,49.741,53979.0
2016-09-14 13:35:00,55.38,55.38,55.33,55.37,37560.0,49.741,49.741,49.6961,49.732,37560.0
2016-09-14 13:40:00,55.36,55.38,55.32,55.36,61567.0,49.723,49.741,49.6871,49.723,61567.0
2016-09-14 13:45:00,55.36,55.36,55.24,55.24,39015.0,49.723,49.723,49.6152,49.6152,39015.0
2016-09-14 13:50:00,55.25,55.3,55.22,55.3,65059.0,49.6242,49.6691,49.5973,49.6691,65059.0
2016-09-14 13:55:00,55.3,55.3,55.25,55.25,85988.0,49.6691,49.6691,49.6242,49.6242,85988.0
2016-09-14 14:00:00,55.26,55.28,55.18,55.19,39751.0,49.6332,49.6512,49.5613,49.5703,39751.0
2016-09-14 14:05:00,55.19,55.2,55.12,55.14,69247.0,49.5703,49.5793,49.5075,49.5254,69247.0
2016-09-14 14:10:00,55.14,55.15,55.09,55.11,83328.0,49.5254,49.5344,49.4805,49.4985,83328.0
2016-09-14 14:15:00,55.11,55.22,55.11,55.2,62639.0,49.4985,49.5973,49.4985,49.5793,62639.0
2016-09-14 14:20:00,55.2,55.21,55.12,55.16,84995.0,49.5793,49.5883,49.5075,49.5434,84995.0
2016-09-14 14:25:00,55.16,55.18,55.1,55.12,72039.0,49.5434,49.5613,49.4895,49.5075,72039.0
2016-09-14 14:30:00,55.11,55.14,55.1,55.13,50394.0,49.4985,49.5254,49.4895,49.5164,50394.0
2016-09-14 14:35:00,55.12,55.14,55.1,55.11,39728.0,49.5075,49.5254,49.4895,49.4985,39728.0
2016-09-14 14:40:00,55.11,55.17,55.1,55.16,46038.0,49.4985,49.5524,49.4895,49.5434,46038.0
2016-09-14 14:45:00,55.16,55.17,55.1,55.13,45838.0,49.5434,49.5524,49.4895,49.5164,45838.0
2016-09-14 14:50:00,55.13,55.17,55.1,55.11,34824.0,49.5164,49.5524,49.4895,49.4985,34824.0
2016-09-14 14:55:00,55.11,55.16,55.11,55.12,65318.0,49.4985,49.5434,49.4985,49.5075,65318.0
2016-09-14 15:00:00,55.13,55.15,55.09,55.12,104391.0,49.5164,49.5344,49.4805,49.5075,104391.0
2016-09-14 15:05:00,55.12,55.13,55.04,55.09,66509.0,49.5075,49.5164,49.4356,49.4805,66509.0
2016-09-14 15:10:00,55.09,55.09,55.03,55.05,97909.0,49.4805,49.4805,49.4266,49.4446,97909.0
2016-09-14 15:15:00,55.05,55.05,54.97,55.0,182856.0,49.4446,49.4446,49.3727,49.3997,182856.0
2016-09-14 15:20:00,55.0,55.04,54.93,54.98,99588.0,49.3997,49.4356,49.3368,49.3817,99588.0
2016-09-14 15:25:00,54.98,55.01,54.95,54.98,153201.0,49.3817,49.4087,49.3548,49.3817,153201.0
2016-09-14 15:30:00,54.98,55.04,54.97,55.01,89997.0,49.3817,49.4356,49.3727,49.4087,89997.0
2016-09-14 15:35:00,55.01,55.04,54.97,55.01,119542.0,49.4087,49.4356,49.3727,49.4087,119542.0
2016-09-14 15:40:00,55.0,55.09,54.99,55.05,137847.0,49.3997,49.4805,49.3907,49.4446,137847.0
2016-09-14 15:45:00,55.04,55.12,55.02,55.11,167459.0,49.4356,49.5075,49.4176,49.4985,167459.0
2016-09-14 15:50:00,55.11,55.12,55.03,55.12,171901.0,49.4985,49.5075,49.4266,49.5075,171901.0
2016-09-14 15:55:00,55.11,55.12,55.0,55.11,402211.0,49.4985,49.5075,49.3997,49.4985,402211.0
2016-09-15 09:30:00,55.0,55.11,54.87,54.99,229128.0,49.3997,49.4985,49.2829,49.3907,229128.0
2016-09-15 09:35:00,54.96,55.15,54.82,54.84,83652.0,49.3637,49.5344,49.238,49.256,83652.0
2016-09-15 09:40:00,54.85,55.02,54.81,54.86,103123.0,49.2649,49.4176,49.229,49.2739,103123.0
2016-09-15 09:45:00,54.87,55.07,54.84,55.03,96380.0,49.2829,49.4625,49.256,49.4266,96380.0
2016-09-15 09:50:00,55.03,55.1,54.94,54.97,94749.0,49.4266,49.4895,49.3458,49.3727,94749.0
2016-09-15 09:55:00,54.98,55.03,54.85,54.86,81192.0,49.3817,49.4266,49.2649,49.2739,81192.0
2016-09-15 10:00:00,54.86,54.93,54.81,54.89,123977.0,49.2739,49.3368,49.229,49.3009,123977.0
2016-09-15 10:05:00,54.89,54.99,54.89,54.97,79461.0,49.3009,49.3907,49.3009,49.3727,79461.0
2016-09-15 10:10:00,54.98,55.08,54.97,55.0,72951.0,49.3817,49.4715,49.3727,49.3997,72951.0
2016-09-15 10:15:00,55.01,55.06,54.99,55.02,57001.0,49.4087,49.4536,49.3907,49.4176,57001.0
2016-09-15 10:20:00,55.02,55.03,54.98,54.99,60595.0,49.4176,49.4266,49.3817,49.3907,60595.0
2016-09-15 10:25:00,54.99,55.06,54.99,55.01,47552.0,49.3907,49.4536,49.3907,49.4087,47552.0
2016-09-15 10:30:00,55.01,55.05,54.99,55.01,70623.0,49.4087,49.4446,49.3907,49.4087,70623.0
2016-09-15 10:35:00,55.01,55.04,54.99,55.03,78075.0,49.4087,49.4356,49.3907,49.4266,78075.0
2016-09-15 10:40:00,55.02,55.03,54.91,54.92,67041.0,49.4176,49.4266,49.3188,49.3278,67041.0
2016-09-15 10:45:00,54.93,55.03,54.93,55.02,49200.0,49.3368,49.4266,49.3368,49.4176,49200.0
2016-09-15 10:50:00,55.02,55.09,55.01,55.09,53159.0,49.4176,49.4805,49.4087,49.4805,53159.0
2016-09-15 10:55:00,55.1,55.15,55.09,55.14,34878.0,49.4895,49.5344,49.4805,49.5254,34878.0
2016-09-15 11:00:00,55.14,55.16,55.1,55.11,83656.0,49.5254,49.5434,49.4895,49.4985,83656.0
2016-09-15 11:05:00,55.11,55.21,55.1,55.17,52163.0,49.4985,49.5883,49.4895,49.5524,52163.0
2016-09-15 11:10:00,55.17,55.22,55.13,55.19,84834.0,49.5524,49.5973,49.5164,49.5703,84834.0
2016-09-15 11:15:00,55.18,55.29,55.18,55.27,55961.0,49.5613,49.6601,49.5613,49.6422,55961.0
2016-09-15 11:20:00,55.27,55.32,55.26,55.27,59796.0,49.6422,49.6871,49.6332,49.6422,59796.0
2016-09-15 11:25:00,55.28,55.3,55.23,55.29,66289.0,49.6512,49.6691,49.6063,49.6601,66289.0
2016-09-15 11:30:00,55.3,55.4,55.3,55.37,56631.0,49.6691,49.7589,49.6691,49.732,56631.0
2016-09-15 11:35:00,55.37,55.4,55.36,55.36,37270.0,49.732,49.7589,49.723,49.723,37270.0
2016-09-15 11:40:00,55.35,55.36,55.25,55.28,63115.0,49.714,49.723,49.6242,49.6512,63115.0
2016-09-15 11:45:00,55.28,55.31,55.21,55.23,80841.0,49.6512,49.6781,49.5883,49.6063,80841.0
2016-09-15 11:50:00,55.24,55.26,55.17,55.18,69527.0,49.6152,49.6332,49.5524,49.5613,69527.0
2016-09-15 11:55:00,55.18,55.2,55.14,55.14,34019.0,49.5613,49.5793,49.5254,49.5254,34019.0
2016-09-15 12:00:00,55.15,55.16,55.1,55.13,22918.0,49.5344,49.5434,49.4895,49.5164,22918.0
2016-09-15 12:05:00,55.13,55.13,55.06,55.06,36612.0,49.5164,49.5164,49.4536,49.4536,36612.0
2016-09-15 12:10:00,55.07,55.07,55.03,55.04,62531.0,49.4625,49.4625,49.4266,49.4356,62531.0
2016-09-15 12:15:00,55.05,55.06,54.99,55.01,72315.0,49.4446,49.4536,49.3907,49.4087,72315.0
2016-09-15 12:20:00,55.02,55.03,55.0,55.02,42235.0,49.4176,49.4266,49.3997,49.4176,42235.0
2016-09-15 12:25:00,55.02,55.05,54.99,55.01,41087.0,49.4176,49.4446,49.3907,49.4087,41087.0
2016-09-15 12:30:00,55.02,55.09,55.02,55.03,38325.0,49.4176,49.4805,49.4176,49.4266,38325.0
2016-09-15 12:35:00,55.03,55.07,55.0,55.01,51947.0,49.4266,49.4625,49.3997,49.4087,51947.0
2016-09-15 12:40:00,55.01,55.01,54.98,54.98,32368.0,49.4087,49.4087,49.3817,49.3817,32368.0
2016-09-15 12:45:00,54.99,55.06,54.98,55.04,45723.0,49.3907,49.4536,49.3817,49.4356,45723.0
2016-09-15 12:50:00,55.03,55.04,54.99,55.03,30817.0,49.4266,49.4356,49.3907,49.4266,30817.0
2016-09-15 12:55:00,55.02,55.03,54.98,55.0,53017.0,49.4176,49.4266,49.3817,49.3997,53017.0
2016-09-15 13:00:00,55.0,55.09,55.0,55.08,79766.0,49.3997,49.4805,49.3997,49.4715,79766.0
2016-09-15 13:05:00,55.08,55.1,55.03,55.05,43741.0,49.4715,49.4895,49.4266,49.4446,43741.0
2016-09-15 13:10:00,55.05,55.06,55.01,55.03,39883.0,49.4446,49.4536,49.4087,49.4266,39883.0
2016-09-15 13:15:00,55.03,55.07,55.01,55.06,37393.0,49.4266,49.4625,49.4087,49.4536,37393.0
2016-09-15 13:20:00,55.06,55.11,55.05,55.09,61883.0,49.4536,49.4985,49.4446,49.4805,61883.0
2016-09-15 13:25:00,55.09,55.12,55.06,55.08,28205.0,49.4805,49.5075,49.4536,49.4715,28205.0
2016-09-15 13:30:00,55.08,55.11,55.07,55.11,24059.0,49.4715,49.4985,49.4625,49.4985,24059.0
2016-09-15 13:35:00,55.11,55.12,55.1,55.1,28231.0,49.4985,49.5075,49.4895,49.4895,28231.0
2016-09-15 13:40:00,55.1,55.19,55.09,55.18,66193.0,49.4895,49.5703,49.4805,49.5613,66193.0
2016-09-15 13:45:00,55.17,55.2,55.17,55.2,58224.0,49.5524,49.5793,49.5524,49.5793,58224.0
2016-09-15 13:50:00,55.2,55.21,55.12,55.15,38095.0,49.5793,49.5883,49.5075,49.5344,38095.0
2016-09-15 13:55:00,55.15,55.2,55.14,55.2,48280.0,49.5344,49.5793,49.5254,49.5793,48280.0
2016-09-15 14:00:00,55.2,55.21,55.17,55.19,42668.0,49.5793,49.5883,49.5524,49.5703,42668.0
2016-09-15 14:05:00,55.2,55.23,55.19,55.21,49638.0,49.5793,49.6063,49.5703,49.5883,49638.0
2016-09-15 14:10:00,55.21,55.23,55.16,55.16,42982.0,49.5883,49.6063,49.5434,49.5434,42982.0
2016-09-15 14:15:00,55.18,55.25,55.17,55.23,106885.0,49.5613,49.6242,49.5524,49.6063,106885.0
2016-09-15 14:20:00,55.23,55.28,55.23,55.27,51303.0,49.6063,49.6512,49.6063,49.6422,51303.0
2016-09-15 14:25:00,55.27,55.32,55.27,55.29,49017.0,49.6422,49.6871,49.6422,49.6601,49017.0
2016-09-15 14:30:00,55.29,55.33,55.28,55.31,77427.0,49.6601,49.6961,49.6512,49.6781,77427.0
2016-09-15 14:35:00,55.32,55.39,55.31,55.39,54683.0,49.6871,49.75,49.6781,49.75,54683.0
2016-09-15 14:40:00,55.39,55.45,55.38,55.42,56448.0,49.75,49.8039,49.741,49.7769,56448.0
2016-09-15 14:45:00,55.42,55.43,55.37,55.39,52013.0,49.7769,49.7859,49.732,49.75,52013.0
2016-09-15 14:50:00,55.4,55.45,55.39,55.43,61196.0,49.7589,49.8039,49.75,49.7859,61196.0
2016-09-15 14:55:00,55.43,55.5,55.43,55.47,58042.0,49.7859,49.8488,49.7859,49.8218,58042.0
2016-09-15 15:00:00,55.48,55.53,55.47,55.52,64130.0,49.8308,49.8757,49.8218,49.8667,64130.0
2016-09-15 15:05:00,55.52,55.53,55.49,55.51,64262.0,49.8667,49.8757,49.8398,49.8577,64262.0
2016-09-15 15:10:00,55.51,55.53,55.49,55.52,71914.0,49.8577,49.8757,49.8398,49.8667,71914.0
2016-09-15 15:15:00,55.52,55.54,55.49,55.51,68980.0,49.8667,49.8847,49.8398,49.8577,68980.0
2016-09-15 15:20:00,55.51,55.51,55.42,55.43,94377.0,49.8577,49.8577,49.7769,49.7859,94377.0
2016-09-15 15:25:00,55.43,55.45,55.4,55.43,97239.0,49.7859,49.8039,49.7589,49.7859,97239.0
2016-09-15 15:30:00,55.43,55.44,55.39,55.41,109897.0,49.7859,49.7949,49.75,49.7679,109897.0
2016-09-15 15:35:00,55.4,55.49,55.4,55.48,99271.0,49.7589,49.8398,49.7589,49.8308,99271.0
2016-09-15 15:40:00,55.47,55.54,55.46,55.53,109638.0,49.8218,49.8847,49.8128,49.8757,109638.0
2016-09-15 15:45:00,55.53,55.54,55.47,55.51,139431.0,49.8757,49.8847,49.8218,49.8577,139431.0
2016-09-15 15:50:00,55.51,55.51,55.45,55.46,146246.0,49.8577,49.8577,49.8039,49.8128,146246.0
2016-09-15 15:55:00,55.45,55.52,55.44,55.48,267070.0,49.8039,49.8667,49.7949,49.8308,267070.0
2016-09-16 09:30:00,55.24,55.28,55.06,55.19,2105983.0,49.6152,49.6512,49.4536,49.5703,2105983.0
2016-09-16 09:35:00,55.19,55.26,55.13,55.21,102037.0,49.5703,49.6332,49.5164,49.5883,102037.0
2016-09-16 09:40:00,55.21,55.27,55.11,55.21,173748.0,49.5883,49.6422,49.4985,49.5883,173748.0
2016-09-16 09:45:00,55.18,55.18,55.09,55.13,129551.0,49.5613,49.5613,49.4805,49.5164,129551.0
2016-09-16 09:50:00,55.12,55.16,55.06,55.08,73398.0,49.5075,49.5434,49.4536,49.4715,73398.0
2016-09-16 09:55:00,55.09,55.22,55.07,55.17,68026.0,49.4805,49.5973,49.4625,49.5524,68026.0
2016-09-16 10:00:00,55.17,55.17,55.05,55.12,85712.0,49.5524,49.5524,49.4446,49.5075,85712.0
2016-09-16 10:05:00,55.11,55.14,55.06,55.13,75757.0,49.4985,49.5254,49.4536,49.5164,75757.0
2016-09-16 10:10:00,55.13,55.17,55.09,55.16,52349.0,49.5164,49.5524,49.4805,49.5434,52349.0
2016-09-16 10:15:00,55.15,55.18,55.09,55.17,52801.0,49.5344,49.5613,49.4805,49.5524,52801.0
2016-09-16 10:20:00,55.17,55.23,55.14,55.18,62295.0,49.5524,49.6063,49.5254,49.5613,62295.0
2016-09-16 10:25:00,55.17,55.18,55.1,55.15,53758.0,49.5524,49.5613,49.4895,49.5344,53758.0
2016-09-16 10:30:00,55.15,55.19,55.12,55.12,57981.0,49.5344,49.5703,49.5075,49.5075,57981.0
2016-09-16 10:35:00,55.12,55.19,55.09,55.18,45417.0,49.5075,49.5703,49.4805,49.5613,45417.0
2016-09-16 10:40:00,55.19,55.29,55.16,55.28,71521.0,49.5703,49.6601,49.5434,49.6512,71521.0
2016-09-16 10:45:00,55.27,55.3,55.24,55.24,42985.0,49.6422,49.6691,49.6152,49.6152,42985.0
2016-09-16 10:50:00,55.23,55.24,55.19,55.22,48983.0,49.6063,49.6152,49.5703,49.5973,48983.0
2016-09-16 10:55:00,55.21,55.24,55.17,55.18,71752.0,49.5883,49.6152,49.5524,49.5613,71752.0
2016-09-16 11:00:00,55.19,55.19,55.11,55.14,42000.0,49.5703,49.5703,49.4985,49.5254,42000.0
2016-09-16 11:05:00,55.13,55.13,55.09,55.11,86957.0,49.5164,49.5164,49.4805,49.4985,86957.0
2016-09-16 11:10:00,55.1,55.22,55.09,55.18,57643.0,49.4895,49.5973,49.4805,49.5613,57643.0
2016-09-16 11:15:00,55.18,55.23,55.13,55.17,87237.0,49.5613,49.6063,49.5164,49.5524,87237.0
2016-09-16 11:20:00,55.17,55.21,55.16,55.2,59728.0,49.5524,49.5883,49.5434,49.5793,59728.0
2016-09-16 11:25:00,55.2,55.22,55.13,55.21,61309.0,49.5793,49.5973,49.5164,49.5883,61309.0
2016-09-16 11:30:00,55.22,55.24,55.19,55.22,49465.0,49.5973,49.6152,49.5703,49.5973,49465.0
2016-09-16 11:35:00,55.22,55.27,55.21,55.23,54051.0,49.5973,49.6422,49.5883,49.6063,54051.0
2016-09-16 11:40:00,55.23,55.29,55.22,55.26,43450.0,49.6063,49.6601,49.5973,49.6332,43450.0
2016-09-16 11:45:00,55.26,55.31,55.24,55.25,46668.0,49.6332,49.6781,49.6152,49.6242,46668.0
2016-09-16 11:50:00,55.26,55.26,55.21,55.23,29152.0,49.6332,49.6332,49.5883,49.6063,29152.0
2016-09-16 11:55:00,55.23,55.23,55.18,55.22,34143.0,49.6063,49.6063,49.5613,49.5973,34143.0
2016-09-16 12:00:00,55.21,55.25,55.19,55.22,74471.0,49.5883,49.6242,49.5703,49.5973,74471.0
2016-09-16 12:05:00,55.22,55.31,55.21,55.28,29237.0,49.5973,49.6781,49.5883,49.6512,29237.0
2016-09-16 12:10:00,55.29,55.3,55.21,55.22,35292.0,49.6601,49.6691,49.5883,49.5973,35292.0
2016-09-16 12:15:00,55.23,55.3,55.21,55.27,39523.0,49.6063,49.6691,49.5883,49.6422,39523.0
2016-09-16 12:20:00,55.26,55.32,55.23,55.31,22570.0,49.6332,49.6871,49.6063,49.6781,22570.0
2016-09-16 12:25:00,55.3,55.33,55.28,55.29,71583.0,49.6691,49.6961,49.6512,49.6601,71583.0
2016-09-16 12:30:00,55.28,55.29,55.22,55.24,32407.0,49.6512,49.6601,49.5973,49.6152,32407.0
2016-09-16 12:35:00,55.25,55.27,55.22,55.23,22448.0,49.6242,49.6422,49.5973,49.6063,22448.0
2016-09-16 12:40:00,55.23,55.23,55.15,55.18,84558.0,49.6063,49.6063,49.5344,49.5613,84558.0
2016-09-16 12:45:00,55.17,55.21,55.16,55.18,41837.0,49.5524,49.5883,49.5434,49.5613,41837.0
2016-09-16 12:50:00,55.17,55.22,55.15,55.22,31918.0,49.5524,49.5973,49.5344,49.5973,31918.0
2016-09-16 12:55:00,55.22,55.22,55.17,55.18,33846.0,49.5973,49.5973,49.5524,49.5613,33846.0
2016-09-16 13:00:00,55.18,55.18,55.15,55.16,62864.0,49.5613,49.5613,49.5344,49.5434,62864.0
2016-09-16 13:05:00,55.16,55.17,55.12,55.14,36648.0,49.5434,49.5524,49.5075,49.5254,36648.0
2016-09-16 13:10:00,55.13,55.17,55.1,55.1,35713.0,49.5164,49.5524,49.4895,49.4895,35713.0
2016-09-16 13:15:00,55.09,55.12,55.08,55.11,38562.0,49.4805,49.5075,49.4715,49.4985,38562.0
2016-09-16 13:20:00,55.1,55.13,55.09,55.12,28188.0,49.4895,49.5164,49.4805,49.5075,28188.0
2016-09-16 13:25:00,55.12,55.13,55.08,55.08,27008.0,49.5075,49.5164,49.4715,49.4715,27008.0
2016-09-16 13:30:00,55.09,55.13,55.08,55.1,41235.0,49.4805,49.5164,49.4715,49.4895,41235.0
2016-09-16 13:35:00,55.1,55.19,55.1,55.19,82651.0,49.4895,49.5703,49.4895,49.5703,82651.0
2016-09-16 13:40:00,55.19,55.22,55.17,55.18,88049.0,49.5703,49.5973,49.5524,49.5613,88049.0
2016-09-16 13:45:00,55.18,55.21,55.15,55.21,37348.0,49.5613,49.5883,49.5344,49.5883,37348.0
2016-09-16 13:50:00,55.21,55.23,55.18,55.22,59697.0,49.5883,49.6063,49.5613,49.5973,59697.0
2016-09-16 13:55:00,55.22,55.23,55.18,55.21,36812.0,49.5973,49.6063,49.5613,49.5883,36812.0
2016-09-16 14:00:00,55.2,55.2,55.15,55.17,41155.0,49.5793,49.5793,49.5344,49.5524,41155.0
2016-09-16 14:05:00,55.17,55.19,55.16,55.18,44052.0,49.5524,49.5703,49.5434,49.5613,44052.0
2016-09-16 14:10:00,55.19,55.19,55.14,55.16,66002.0,49.5703,49.5703,49.5254,49.5434,66002.0
2016-09-16 14:15:00,55.15,55.17,55.14,55.16,40469.0,49.5344,49.5524,49.5254,49.5434,40469.0
2016-09-16 14:20:00,55.17,55.17,55.14,55.14,47459.0,49.5524,49.5524,49.5254,49.5254,47459.0
2016-09-16 14:25:00,55.14,55.17,55.14,55.15,45559.0,49.5254,49.5524,49.5254,49.5344,45559.0
2016-09-16 14:30:00,55.16,55.17,55.14,55.15,70720.0,49.5434,49.5524,49.5254,49.5344,70720.0
2016-09-16 14:35:00,55.16,55.19,55.14,55.16,53796.0,49.5434,49.5703,49.5254,49.5434,53796.0
2016-09-16 14:40:00,55.16,55.19,55.14,55.19,45241.0,49.5434,49.5703,49.5254,49.5703,45241.0
2016-09-16 14:45:00,55.18,55.19,55.13,55.13,46576.0,49.5613,49.5703,49.5164,49.5164,46576.0
2016-09-16 14:50:00,55.14,55.17,55.13,55.17,33488.0,49.5254,49.5524,49.5164,49.5524,33488.0
2016-09-16 14:55:00,55.16,55.17,55.12,55.13,60351.0,49.5434,49.5524,49.5075,49.5164,60351.0
2016-09-16 15:00:00,55.12,55.17,55.12,55.16,56386.0,49.5075,49.5524,49.5075,49.5434,56386.0
2016-09-16 15:05:00,55.16,55.2,55.16,55.17,45579.0,49.5434,49.5793,49.5434,49.5524,45579.0
2016-09-16 15:10:00,55.18,55.21,55.14,55.19,73575.0,49.5613,49.5883,49.5254,49.5703,73575.0
2016-09-16 15:15:00,55.2,55.21,55.18,55.2,53513.0,49.5793,49.5883,49.5613,49.5793,53513.0
2016-09-16 15:20:00,55.19,55.28,55.19,55.25,77296.0,49.5703,49.6512,49.5703,49.6242,77296.0
2016-09-16 15:25:00,55.24,55.3,55.24,55.27,65387.0,49.6152,49.6691,49.6152,49.6422,65387.0
2016-09-16 15:30:00,55.27,55.35,55.26,55.33,127938.0,49.6422,49.714,49.6332,49.6961,127938.0
2016-09-16 15:35:00,55.33,55.34,55.28,55.32,90187.0,49.6961,49.7051,49.6512,49.6871,90187.0
2016-09-16 15:40:00,55.32,55.36,55.3,55.3,88759.0,49.6871,49.723,49.6691,49.6691,88759.0
2016-09-16 15:45:00,55.29,55.31,55.26,55.3,156708.0,49.6601,49.6781,49.6332,49.6691,156708.0
2016-09-16 15:50:00,55.3,55.3,55.23,55.25,175423.0,49.6691,49.6691,49.6063,49.6242,175423.0
2016-09-16 15:55:00,55.25,55.25,55.19,55.19,633046.0,49.6242,49.6242,49.5703,49.5703,633046.0
2016-09-19 09:30:00,55.38,55.47,55.13,55.36,270470.0,49.741,49.8218,49.5164,49.723,270470.0
2016-09-19 09:35:00,55.36,55.43,55.21,55.28,64707.0,49.723,49.7859,49.5883,49.6512,64707.0
2016-09-19 09:40:00,55.29,55.29,55.06,55.11,115157.0,49.6601,49.6601,49.4536,49.4985,115157.0
2016-09-19 09:45:00,55.11,55.18,55.04,55.17,172358.0,49.4985,49.5613,49.4356,49.5524,172358.0
2016-09-19 09:50:00,55.19,55.23,55.1,55.12,150748.0,49.5703,49.6063,49.4895,49.5075,150748.0
2016-09-19 09:55:00,55.13,55.17,55.1,55.14,160377.0,49.5164,49.5524,49.4895,49.5254,160377.0
2016-09-19 10:00:00,55.14,55.18,55.12,55.13,187133.0,49.5254,49.5613,49.5075,49.5164,187133.0
2016-09-19 10:05:00,55.13,55.2,55.12,55.14,159204.0,49.5164,49.5793,49.5075,49.5254,159204.0
2016-09-19 10:10:00,55.15,55.17,55.08,55.11,191484.0,49.5344,49.5524,49.4715,49.4985,191484.0
2016-09-19 10:15:00,55.11,55.13,55.07,55.1,169879.0,49.4985,49.5164,49.4625,49.4895,169879.0
2016-09-19 10:20:00,55.1,55.12,55.06,55.12,77700.0,49.4895,49.5075,49.4536,49.5075,77700.0
2016-09-19 10:25:00,55.12,55.15,55.08,55.11,76508.0,49.5075,49.5344,49.4715,49.4985,76508.0
2016-09-19 10:30:00,55.1,55.14,55.07,55.12,147257.0,49.4895,49.5254,49.4625,49.5075,147257.0
2016-09-19 10:35:00,55.13,55.15,55.07,55.12,65724.0,49.5164,49.5344,49.4625,49.5075,65724.0
2016-09-19 10:40:00,55.11,55.13,55.08,55.1,43054.0,49.4985,49.5164,49.4715,49.4895,43054.0
2016-09-19 10:45:00,55.09,55.1,55.07,55.1,46241.0,49.4805,49.4895,49.4625,49.4895,46241.0
2016-09-19 10:50:00,55.1,55.15,55.09,55.15,44293.0,49.4895,49.5344,49.4805,49.5344,44293.0
2016-09-19 10:55:00,55.14,55.21,55.14,55.18,75624.0,49.5254,49.5883,49.5254,49.5613,75624.0
2016-09-19 11:00:00,55.18,55.23,55.17,55.22,166084.0,49.5613,49.6063,49.5524,49.5973,166084.0
2016-09-19 11:05:00,55.22,55.32,55.21,55.3,55404.0,49.5973,49.6871,49.5883,49.6691,55404.0
2016-09-19 11:10:00,55.31,55.32,55.28,55.29,42705.0,49.6781,49.6871,49.6512,49.6601,42705.0
2016-09-19 11:15:00,55.29,55.34,55.26,55.29,69112.0,49.6601,49.7051,49.6332,49.6601,69112.0
2016-09-19 11:20:00,55.28,55.35,55.28,55.32,46109.0,49.6512,49.714,49.6512,49.6871,46109.0
2016-09-19 11:25:00,55.31,55.34,55.27,55.29,44472.0,49.6781,49.7051,49.6422,49.6601,44472.0
2016-09-19 11:30:00,55.3,55.3,55.2,55.25,208755.0,49.6691,49.6691,49.5793,49.6242,208755.0
2016-09-19 11:35:00,55.25,55.26,55.19,55.2,167594.0,49.6242,49.6332,49.5703,49.5793,167594.0
2016-09-19 11:40:00,55.2,55.21,55.13,55.15,176549.0,49.5793,49.5883,49.5164,49.5344,176549.0
2016-09-19 11:45:00,55.15,55.3,55.15,55.3,117212.0,49.5344,49.6691,49.5344,49.6691,117212.0
2016-09-19 11:50:00,55.3,55.36,55.28,55.36,134500.0,49.6691,49.723,49.6512,49.723,134500.0
2016-09-19 11:55:00,55.36,55.38,55.33,55.36,67798.0,49.723,49.741,49.6961,49.723,67798.0
2016-09-19 12:00:00,55.36,55.39,55.32,55.39,77260.0,49.723,49.75,49.6871,49.75,77260.0
2016-09-19 12:05:00,55.39,55.41,55.37,55.4,48769.0,49.75,49.7679,49.732,49.7589,48769.0
2016-09-19 12:10:00,55.41,55.41,55.29,55.33,102933.0,49.7679,49.7679,49.6601,49.6961,102933.0
2016-09-19 12:15:00,55.32,55.33,55.23,55.29,81942.0,49.6871,49.6961,49.6063,49.6601,81942.0
2016-09-19 12:20:00,55.28,55.32,55.2,55.22,100402.0,49.6512,49.6871,49.5793,49.5973,100402.0
2016-09-19 12:25:00,55.23,55.24,55.2,55.21,48735.0,49.6063,49.6152,49.5793,49.5883,48735.0
2016-09-19 12:30:00,55.21,55.28,55.2,55.24,25934.0,49.5883,49.6512,49.5793,49.6152,25934.0
2016-09-19 12:35:00,55.24,55.31,55.23,55.27,28459.0,49.6152,49.6781,49.6063,49.6422,28459.0
2016-09-19 12:40:00,55.26,55.31,55.25,55.31,27148.0,49.6332,49.6781,49.6242,49.6781,27148.0
2016-09-19 12:45:00,55.31,55.31,55.24,55.25,45573.0,49.6781,49.6781,49.6152,49.6242,45573.0
2016-09-19 12:50:00,55.25,55.27,55.25,55.26,15066.0,49.6242,49.6422,49.6242,49.6332,15066.0
2016-09-19 12:55:00,55.27,55.27,55.2,55.21,38221.0,49.6422,49.6422,49.5793,49.5883,38221.0
2016-09-19 13:00:00,55.2,55.23,55.16,55.18,31852.0,49.5793,49.6063,49.5434,49.5613,31852.0
2016-09-19 13:05:00,55.17,55.22,55.16,55.18,33069.0,49.5524,49.5973,49.5434,49.5613,33069.0
2016-09-19 13:10:00,55.19,55.19,55.14,55.15,29431.0,49.5703,49.5703,49.5254,49.5344,29431.0
2016-09-19 13:15:00,55.15,55.2,55.14,55.16,37837.0,49.5344,49.5793,49.5254,49.5434,37837.0
2016-09-19 13:20:00,55.17,55.17,55.14,55.15,23520.0,49.5524,49.5524,49.5254,49.5344,23520.0
2016-09-19 13:25:00,55.16,55.17,55.09,55.1,32314.0,49.5434,49.5524,49.4805,49.4895,32314.0
2016-09-19 13:30:00,55.1,55.11,55.02,55.02,71831.0,49.4895,49.4985,49.4176,49.4176,71831.0
2016-09-19 13:35:00,55.03,55.04,55.0,55.02,41482.0,49.4266,49.4356,49.3997,49.4176,41482.0
2016-09-19 13:40:00,55.03,55.05,55.0,55.03,89309.0,49.4266,49.4446,49.3997,49.4266,89309.0
2016-09-19 13:45:00,55.03,55.1,55.02,55.09,55214.0,49.4266,49.4895,49.4176,49.4805,55214.0
2016-09-19 13:50:00,55.09,55.11,55.06,55.11,38589.0,49.4805,49.4985,49.4536,49.4985,38589.0
2016-09-19 13:55:00,55.11,55.13,55.07,55.09,60414.0,49.4985,49.5164,49.4625,49.4805,60414.0
2016-09-19 14:00:00,55.09,55.1,55.06,55.06,68970.0,49.4805,49.4895,49.4536,49.4536,68970.0
2016-09-19 14:05:00,55.05,55.1,55.04,55.06,45136.0,49.4446,49.4895,49.4356,49.4536,45136.0
2016-09-19 14:10:00,55.06,55.09,55.04,55.07,52756.0,49.4536,49.4805,49.4356,49.4625,52756.0
2016-09-19 14:15:00,55.08,55.09,55.04,55.04,20068.0,49.4715,49.4805,49.4356,49.4356,20068.0
2016-09-19 14:20:00,55.05,55.06,55.01,55.01,48640.0,49.4446,49.4536,49.4087,49.4087,48640.0
2016-09-19 14:25:00,55.02,55.05,54.97,55.05,85368.0,49.4176,49.4446,49.3727,49.4446,85368.0
2016-09-19 14:30:00,55.04,55.06,55.01,55.05,138980.0,49.4356,49.4536,49.4087,49.4446,138980.0
2016-09-19 14:35:00,55.04,55.08,55.03,55.04,26589.0,49.4356,49.4715,49.4266,49.4356,26589.0
2016-09-19 14:40:00,55.05,55.1,55.05,55.1,45474.0,49.4446,49.4895,49.4446,49.4895,45474.0
2016-09-19 14:45:00,55.09,55.11,55.08,55.09,72934.0,49.4805,49.4985,49.4715,49.4805,72934.0
2016-09-19 14:50:00,55.09,55.11,55.08,55.08,44840.0,49.4805,49.4985,49.4715,49.4715,44840.0
2016-09-19 14:55:00,55.09,55.11,55.07,55.1,55333.0,49.4805,49.4985,49.4625,49.4895,55333.0
2016-09-19 15:00:00,55.09,55.12,55.07,55.1,50734.0,49.4805,49.5075,49.4625,49.4895,50734.0
2016-09-19 15:05:00,55.1,55.1,55.04,55.07,55418.0,49.4895,49.4895,49.4356,49.4625,55418.0
2016-09-19 15:10:00,55.07,55.08,55.04,55.05,34182.0,49.4625,49.4715,49.4356,49.4446,34182.0
2016-09-19 15:15:00,55.05,55.06,54.98,55.01,50075.0,49.4446,49.4536,49.3817,49.4087,50075.0
2016-09-19 15:20:00,55.01,55.04,55.0,55.03,53490.0,49.4087,49.4356,49.3997,49.4266,53490.0
2016-09-19 15:25:00,55.03,55.07,54.97,54.98,82226.0,49.4266,49.4625,49.3727,49.3817,82226.0
2016-09-19 15:30:00,54.98,55.01,54.93,55.0,119843.0,49.3817,49.4087,49.3368,49.3997,119843.0
2016-09-19 15:35:00,55.0,55.03,54.97,55.02,85095.0,49.3997,49.4266,49.3727,49.4176,85095.0
2016-09-19 15:40:00,55.02,55.03,54.98,55.01,151148.0,49.4176,49.4266,49.3817,49.4087,151148.0
2016-09-19 15:45:00,55.01,55.04,54.99,55.01,132133.0,49.4087,49.4356,49.3907,49.4087,132133.0
2016-09-19 15:50:00,55.0,55.02,54.97,55.01,192317.0,49.3997,49.4176,49.3727,49.4087,192317.0
2016-09-19 15:55:00,55.01,55.02,54.96,54.98,315114.0,49.4087,49.4176,49.3637,49.3817,315114.0
2016-09-20 09:30:00,55.26,55.44,55.07,55.13,250487.0,49.6332,49.7949,49.4625,49.5164,250487.0
2016-09-20 09:35:00,55.14,55.2,54.96,54.96,345704.0,49.5254,49.5793,49.3637,49.3637,345704.0
2016-09-20 09:40:00,54.97,55.07,54.92,54.97,200088.0,49.3727,49.4625,49.3278,49.3727,200088.0
2016-09-20 09:45:00,54.97,55.0,54.91,54.91,297489.0,49.3727,49.3997,49.3188,49.3188,297489.0
2016-09-20 09:50:00,54.92,55.01,54.91,54.97,109218.0,49.3278,49.4087,49.3188,49.3727,109218.0
2016-09-20 09:55:00,54.98,54.99,54.88,54.95,138403.0,49.3817,49.3907,49.2919,49.3548,138403.0
2016-09-20 10:00:00,54.95,55.01,54.93,54.96,115448.0,49.3548,49.4087,49.3368,49.3637,115448.0
2016-09-20 10:05:00,54.97,55.02,54.91,54.99,309285.0,49.3727,49.4176,49.3188,49.3907,309285.0
2016-09-20 10:10:00,54.99,54.99,54.88,54.89,140546.0,49.3907,49.3907,49.2919,49.3009,140546.0
2016-09-20 10:15:00,54.88,54.93,54.84,54.9,116464.0,49.2919,49.3368,49.256,49.3099,116464.0
2016-09-20 10:20:00,54.9,54.91,54.82,54.83,109950.0,49.3099,49.3188,49.238,49.247,109950.0
2016-09-20 10:25:00,54.83,54.85,54.81,54.85,66599.0,49.247,49.2649,49.229,49.2649,66599.0
2016-09-20 10:30:00,54.84,54.85,54.78,54.78,95953.0,49.256,49.2649,49.2021,49.2021,95953.0
2016-09-20 10:35:00,54.78,54.84,54.78,54.79,73608.0,49.2021,49.256,49.2021,49.2111,73608.0
2016-09-20 10:40:00,54.8,54.85,54.79,54.84,42754.0,49.22,49.2649,49.2111,49.256,42754.0
2016-09-20 10:45:00,54.84,54.85,54.81,54.82,80637.0,49.256,49.2649,49.229,49.238,80637.0
2016-09-20 10:50:00,54.83,54.83,54.76,54.78,105437.0,49.247,49.247,49.1841,49.2021,105437.0
2016-09-20 10:55:00,54.78,54.85,54.77,54.8,86124.0,49.2021,49.2649,49.1931,49.22,86124.0
2016-09-20 11:00:00,54.81,54.84,54.8,54.83,48152.0,49.229,49.256,49.22,49.247,48152.0
2016-09-20 11:05:00,54.83,54.84,54.8,54.82,97198.0,49.247,49.256,49.22,49.238,97198.0
2016-09-20 11:10:00,54.82,54.83,54.79,54.79,85967.0,49.238,49.247,49.2111,49.2111,85967.0
2016-09-20 11:15:00,54.79,54.85,54.79,54.84,111019.0,49.2111,49.2649,49.2111,49.256,111019.0
2016-09-20 11:20:00,54.84,54.85,54.81,54.84,104305.0,49.256,49.2649,49.229,49.256,104305.0
2016-09-20 11:25:00,54.84,54.89,54.84,54.88,104475.0,49.256,49.3009,49.256,49.2919,104475.0
2016-09-20 11:30:00,54.88,54.88,54.86,54.88,66051.0,49.2919,49.2919,49.2739,49.2919,66051.0
2016-09-20 11:35:00,54.87,54.92,54.86,54.9,70534.0,49.2829,49.3278,49.2739,49.3099,70534.0
2016-09-20 11:40:00,54.9,54.91,54.89,54.89,40395.0,49.3099,49.3188,49.3009,49.3009,40395.0
2016-09-20 11:45:00,54.9,54.91,54.84,54.84,150306.0,49.3099,49.3188,49.256,49.256,150306.0
2016-09-20 11:50:00,54.85,54.87,54.84,54.86,74136.0,49.2649,49.2829,49.256,49.2739,74136.0
2016-09-20 11:55:00,54.85,54.9,54.85,54.86,63163.0,49.2649,49.3099,49.2649,49.2739,63163.0
2016-09-20 12:00:00,54.87,54.88,54.86,54.88,63199.0,49.2829,49.2919,49.2739,49.2919,63199.0
2016-09-20 12:05:00,54.87,54.89,54.86,54.88,100028.0,49.2829,49.3009,49.2739,49.2919,100028.0
2016-09-20 12:10:00,54.89,54.9,54.86,54.87,89834.0,49.3009,49.3099,49.2739,49.2829,89834.0
2016-09-20 12:15:00,54.87,54.87,54.81,54.81,82609.0,49.2829,49.2829,49.229,49.229,82609.0
2016-09-20 12:20:00,54.82,54.82,54.8,54.8,73203.0,49.238,49.238,49.22,49.22,73203.0
2016-09-20 12:25:00,54.81,54.83,54.8,54.82,43543.0,49.229,49.247,49.22,49.238,43543.0
2016-09-20 12:30:00,54.82,54.83,54.79,54.8,50173.0,49.238,49.247,49.2111,49.22,50173.0
2016-09-20 12:35:00,54.8,54.85,54.79,54.8,110383.0,49.22,49.2649,49.2111,49.22,110383.0
2016-09-20 12:40:00,54.8,54.81,54.79,54.8,62206.0,49.22,49.229,49.2111,49.22,62206.0
2016-09-20 12:45:00,54.8,54.81,54.78,54.8,72409.0,49.22,49.229,49.2021,49.22,72409.0
2016-09-20 12:50:00,54.8,54.81,54.79,54.8,42902.0,49.22,49.229,49.2111,49.22,42902.0
2016-09-20 12:55:00,54.8,54.84,54.78,54.79,52316.0,49.22,49.256,49.2021,49.2111,52316.0
2016-09-20 13:00:00,54.79,54.81,54.77,54.79,27606.0,49.2111,49.229,49.1931,49.2111,27606.0
2016-09-20 13:05:00,54.8,54.85,54.8,54.84,62369.0,49.22,49.2649,49.22,49.256,62369.0
2016-09-20 13:10:00,54.85,54.85,54.82,54.83,41081.0,49.2649,49.2649,49.238,49.247,41081.0
2016-09-20 13:15:00,54.83,54.84,54.81,54.82,63024.0,49.247,49.256,49.229,49.238,63024.0
2016-09-20 13:20:00,54.82,54.84,54.79,54.83,55245.0,49.238,49.256,49.2111,49.247,55245.0
2016-09-20 13:25:00,54.83,54.84,54.82,54.84,52860.0,49.247,49.256,49.238,49.256,52860.0
2016-09-20 13:30:00,54.84,54.86,54.82,54.82,41278.0,49.256,49.2739,49.238,49.238,41278.0
2016-09-20 13:35:00,54.82,54.86,54.81,54.86,87760.0,49.238,49.2739,49.229,49.2739,87760.0
2016-09-20 13:40:00,54.86,54.86,54.82,54.84,31560.0,49.2739,49.2739,49.238,49.256,31560.0
2016-09-20 13:45:00,54.84,54.85,54.8,54.8,47081.0,49.256,49.2649,49.22,49.22,47081.0
2016-09-20 13:50:00,54.81,54.83,54.8,54.82,33791.0,49.229,49.247,49.22,49.238,33791.0
2016-09-20 13:55:00,54.83,54.85,54.82,54.85,42035.0,49.247,49.2649,49.238,49.2649,42035.0
2016-09-20 14:00:00,54.85,54.87,54.83,54.87,56406.0,49.2649,49.2829,49.247,49.2829,56406.0
2016-09-20 14:05:00,54.85,54.86,54.79,54.79,62716.0,49.2649,49.2739,49.2111,49.2111,62716.0
2016-09-20 14:10:00,54.79,54.81,54.78,54.78,95611.0,49.2111,49.229,49.2021,49.2021,95611.0
2016-09-20 14:15:00,54.79,54.84,54.78,54.84,50529.0,49.2111,49.256,49.2021,49.256,50529.0
2016-09-20 14:20:00,54.84,54.84,54.79,54.8,59392.0,49.256,49.256,49.2111,49.22,59392.0
2016-09-20 14:25:00,54.8,54.82,54.79,54.8,50533.0,49.22,49.238,49.2111,49.22,50533.0
2016-09-20 14:30:00,54.8,54.8,54.79,54.8,50113.0,49.22,49.22,49.2111,49.22,50113.0
2016-09-20 14:35:00,54.8,54.85,54.79,54.85,83489.0,49.22,49.2649,49.2111,49.2649,83489.0
2016-09-20 14:40:00,54.85,54.85,54.8,54.81,116571.0,49.2649,49.2649,49.22,49.229,116571.0
2016-09-20 14:45:00,54.81,54.85,54.79,54.85,38161.0,49.229,49.2649,49.2111,49.2649,38161.0
2016-09-20 14:50:00,54.85,54.85,54.83,54.85,30888.0,49.2649,49.2649,49.247,49.2649,30888.0
2016-09-20 14:55:00,54.85,54.86,54.83,54.84,76325.0,49.2649,49.2739,49.247,49.256,76325.0
2016-09-20 15:00:00,54.84,54.85,54.82,54.84,57518.0,49.256,49.2649,49.238,49.256,57518.0
2016-09-20 15:05:00,54.84,54.85,54.83,54.84,60247.0,49.256,49.2649,49.247,49.256,60247.0
2016-09-20 15:10:00,54.84,54.9,54.83,54.88,74123.0,49.256,49.3099,49.247,49.2919,74123.0
2016-09-20 15:15:00,54.89,54.89,54.87,54.88,44156.0,49.3009,49.3009,49.2829,49.2919,44156.0
2016-09-20 15:20:00,54.88,54.88,54.85,54.86,70503.0,49.2919,49.2919,49.2649,49.2739,70503.0
2016-09-20 15:25:00,54.87,54.91,54.86,54.89,82299.0,49.2829,49.3188,49.2739,49.3009,82299.0
2016-09-20 15:30:00,54.89,54.9,54.86,54.88,106681.0,49.3009,49.3099,49.2739,49.2919,106681.0
2016-09-20 15:35:00,54.87,54.92,54.87,54.91,101432.0,49.2829,49.3278,49.2829,49.3188,101432.0
2016-09-20 15:40:00,54.91,54.94,54.89,54.92,109945.0,49.3188,49.3458,49.3009,49.3278,109945.0
2016-09-20 15:45:00,54.93,54.96,54.92,54.94,100226.0,49.3368,49.3637,49.3278,49.3458,100226.0
2016-09-20 15:50:00,54.95,54.96,54.91,54.94,182992.0,49.3548,49.3637,49.3188,49.3458,182992.0
2016-09-20 15:55:00,54.93,54.97,54.86,54.86,394748.0,49.3368,49.3727,49.2739,49.2739,394748.0
2016-09-21 09:30:00,55.14,55.14,54.7,54.77,310447.0,49.5254,49.5254,49.1302,49.1931,310447.0
2016-09-21 09:35:00,54.78,54.86,54.73,54.84,166793.0,49.2021,49.2739,49.1572,49.256,166793.0
2016-09-21 09:40:00,54.83,54.83,54.64,54.65,118733.0,49.247,49.247,49.0763,49.0853,118733.0
2016-09-21 09:45:00,54.65,54.8,54.61,54.78,171351.0,49.0853,49.22,49.0494,49.2021,171351.0
2016-09-21 09:50:00,54.78,54.9,54.77,54.85,137458.0,49.2021,49.3099,49.1931,49.2649,137458.0
2016-09-21 09:55:00,54.85,54.86,54.75,54.76,149314.0,49.2649,49.2739,49.1751,49.1841,149314.0
2016-09-21 10:00:00,54.76,54.85,54.75,54.8,172162.0,49.1841,49.2649,49.1751,49.22,172162.0
2016-09-21 10:05:00,54.79,54.89,54.78,54.88,232989.0,49.2111,49.3009,49.2021,49.2919,232989.0
2016-09-21 10:10:00,54.89,54.93,54.84,54.86,112013.0,49.3009,49.3368,49.256,49.2739,112013.0
2016-09-21 10:15:00,54.86,54.88,54.83,54.86,69288.0,49.2739,49.2919,49.247,49.2739,69288.0
2016-09-21 10:20:00,54.87,54.87,54.84,54.86,49102.0,49.2829,49.2829,49.256,49.2739,49102.0
2016-09-21 10:25:00,54.87,54.9,54.83,54.86,66255.0,49.2829,49.3099,49.247,49.2739,66255.0
2016-09-21 10:30:00,54.87,54.87,54.83,54.85,71582.0,49.2829,49.2829,49.247,49.2649,71582.0
2016-09-21 10:35:00,54.84,54.92,54.83,54.91,94595.0,49.256,49.3278,49.247,49.3188,94595.0
2016-09-21 10:40:00,54.91,54.92,54.85,54.9,122193.0,49.3188,49.3278,49.2649,49.3099,122193.0
2016-09-21 10:45:00,54.91,54.92,54.84,54.86,102473.0,49.3188,49.3278,49.256,49.2739,102473.0
2016-09-21 10:50:00,54.86,54.87,54.82,54.86,83725.0,49.2739,49.2829,49.238,49.2739,83725.0
2016-09-21 10:55:00,54.87,54.88,54.74,54.74,125421.0,49.2829,49.2919,49.1661,49.1661,125421.0
2016-09-21 11:00:00,54.75,54.87,54.74,54.85,126490.0,49.1751,49.2829,49.1661,49.2649,126490.0
2016-09-21 11:05:00,54.84,54.86,54.78,54.79,57895.0,49.256,49.2739,49.2021,49.2111,57895.0
2016-09-21 11:10:00,54.79,54.84,54.79,54.84,22105.0,49.2111,49.256,49.2111,49.256,22105.0
2016-09-21 11:15:00,54.83,54.84,54.78,54.82,65343.0,49.247,49.256,49.2021,49.238,65343.0
2016-09-21 11:20:00,54.82,54.83,54.79,54.8,61736.0,49.238,49.247,49.2111,49.22,61736.0
2016-09-21 11:25:00,54.8,54.8,54.75,54.78,56614.0,49.22,49.22,49.1751,49.2021,56614.0
2016-09-21 11:30:00,54.78,54.81,54.76,54.79,41445.0,49.2021,49.229,49.1841,49.2111,41445.0
2016-09-21 11:35:00,54.8,54.84,54.77,54.84,49058.0,49.22,49.256,49.1931,49.256,49058.0
2016-09-21 11:40:00,54.84,54.85,54.77,54.79,39636.0,49.256,49.2649,49.1931,49.2111,39636.0
2016-09-21 11:45:00,54.79,54.86,54.78,54.83,36140.0,49.2111,49.2739,49.2021,49.247,36140.0
2016-09-21 11:50:00,54.84,54.85,54.78,54.79,60196.0,49.256,49.2649,49.2021,49.2111,60196.0
2016-09-21 11:55:00,54.78,54.84,54.78,54.83,32722.0,49.2021,49.256,49.2021,49.247,32722.0
2016-09-21 12:00:00,54.83,54.86,54.82,54.85,29227.0,49.247,49.2739,49.238,49.2649,29227.0
2016-09-21 12:05:00,54.85,54.87,54.83,54.86,31501.0,49.2649,49.2829,49.247,49.2739,31501.0
2016-09-21 12:10:00,54.87,54.87,54.83,54.83,36214.0,49.2829,49.2829,49.247,49.247,36214.0
2016-09-21 12:15:00,54.83,54.84,54.72,54.74,126002.0,49.247,49.256,49.1482,49.1661,126002.0
2016-09-21 12:20:00,54.75,54.77,54.72,54.72,91129.0,49.1751,49.1931,49.1482,49.1482,91129.0
2016-09-21 12:25:00,54.72,54.73,54.71,54.72,38972.0,49.1482,49.1572,49.1392,49.1482,38972.0
2016-09-21 12:30:00,54.72,54.73,54.69,54.69,39226.0,49.1482,49.1572,49.1212,49.1212,39226.0
2016-09-21 12:35:00,54.7,54.76,54.67,54.7,189732.0,49.1302,49.1841,49.1033,49.1302,189732.0
2016-09-21 12:40:00,54.69,54.77,54.66,54.77,116331.0,49.1212,49.1931,49.0943,49.1931,116331.0
2016-09-21 12:45:00,54.76,54.81,54.74,54.74,40119.0,49.1841,49.229,49.1661,49.1661,40119.0
2016-09-21 12:50:00,54.74,54.81,54.73,54.81,49926.0,49.1661,49.229,49.1572,49.229,49926.0
2016-09-21 12:55:00,54.8,54.84,54.78,54.84,29761.0,49.22,49.256,49.2021,49.256,29761.0
2016-09-21 13:00:00,54.83,54.87,54.82,54.86,99511.0,49.247,49.2829,49.238,49.2739,99511.0
2016-09-21 13:05:00,54.87,54.87,54.83,54.84,37351.0,49.2829,49.2829,49.247,49.256,37351.0
2016-09-21 13:10:00,54.84,54.86,54.83,54.85,31394.0,49.256,49.2739,49.247,49.2649,31394.0
2016-09-21 13:15:00,54.85,54.86,54.81,54.82,26831.0,49.2649,49.2739,49.229,49.238,26831.0
2016-09-21 13:20:00,54.82,54.84,54.79,54.8,38189.0,49.238,49.256,49.2111,49.22,38189.0
2016-09-21 13:25:00,54.79,54.84,54.78,54.82,31876.0,49.2111,49.256,49.2021,49.238,31876.0
2016-09-21 13:30:00,54.82,54.85,54.8,54.82,35703.0,49.238,49.2649,49.22,49.238,35703.0
2016-09-21 13:35:00,54.82,54.83,54.8,54.81,30877.0,49.238,49.247,49.22,49.229,30877.0
2016-09-21 13:40:00,54.82,54.83,54.76,54.78,44087.0,49.238,49.247,49.1841,49.2021,44087.0
2016-09-21 13:45:00,54.78,54.8,54.74,54.76,150465.0,49.2021,49.22,49.1661,49.1841,150465.0
2016-09-21 13:50:00,54.76,54.78,54.71,54.73,84766.0,49.1841,49.2021,49.1392,49.1572,84766.0
2016-09-21 13:55:00,54.74,54.94,54.73,54.93,86458.0,49.1661,49.3458,49.1572,49.3368,86458.0
2016-09-21 14:00:00,54.93,55.1,54.8,54.95,141657.0,49.3368,49.4895,49.22,49.3548,141657.0
2016-09-21 14:05:00,54.96,55.07,54.93,55.0,53203.0,49.3637,49.4625,49.3368,49.3997,53203.0
2016-09-21 14:10:00,55.01,55.08,54.97,54.98,116511.0,49.4087,49.4715,49.3727,49.3817,116511.0
2016-09-21 14:15:00,54.99,55.04,54.92,54.98,81590.0,49.3907,49.4356,49.3278,49.3817,81590.0
2016-09-21 14:20:00,54.97,55.01,54.88,54.88,106717.0,49.3727,49.4087,49.2919,49.2919,106717.0
2016-09-21 14:25:00,54.89,54.91,54.79,54.84,110978.0,49.3009,49.3188,49.2111,49.256,110978.0
2016-09-21 14:30:00,54.85,54.92,54.83,54.9,58804.0,49.2649,49.3278,49.247,49.3099,58804.0
2016-09-21 14:35:00,54.91,54.96,54.9,54.91,79908.0,49.3188,49.3637,49.3099,49.3188,79908.0
2016-09-21 14:40:00,54.91,54.98,54.9,54.92,67657.0,49.3188,49.3817,49.3099,49.3278,67657.0
2016-09-21 14:45:00,54.92,54.99,54.91,54.94,69017.0,49.3278,49.3907,49.3188,49.3458,69017.0
2016-09-21 14:50:00,54.95,54.95,54.9,54.94,90567.0,49.3548,49.3548,49.3099,49.3458,90567.0
2016-09-21 14:55:00,54.94,55.05,54.93,55.01,65363.0,49.3458,49.4446,49.3368,49.4087,65363.0
2016-09-21 15:00:00,55.02,55.06,54.99,55.05,80237.0,49.4176,49.4536,49.3907,49.4446,80237.0
2016-09-21 15:05:00,55.05,55.11,55.04,55.08,83484.0,49.4446,49.4985,49.4356,49.4715,83484.0
2016-09-21 15:10:00,55.08,55.12,55.06,55.12,103571.0,49.4715,49.5075,49.4536,49.5075,103571.0
2016-09-21 15:15:00,55.12,55.18,55.12,55.13,57750.0,49.5075,49.5613,49.5075,49.5164,57750.0
2016-09-21 15:20:00,55.13,55.19,55.12,55.15,73718.0,49.5164,49.5703,49.5075,49.5344,73718.0
2016-09-21 15:25:00,55.15,55.19,55.14,55.15,80462.0,49.5344,49.5703,49.5254,49.5344,80462.0
2016-09-21 15:30:00,55.15,55.23,55.14,55.19,97780.0,49.5344,49.6063,49.5254,49.5703,97780.0
2016-09-21 15:35:00,55.2,55.26,55.19,55.26,146390.0,49.5793,49.6332,49.5703,49.6332,146390.0
2016-09-21 15:40:00,55.27,55.32,55.25,55.32,116158.0,49.6422,49.6871,49.6242,49.6871,116158.0
2016-09-21 15:45:00,55.33,55.38,55.32,55.33,139178.0,49.6961,49.741,49.6871,49.6961,139178.0
2016-09-21 15:50:00,55.33,55.37,55.32,55.36,153955.0,49.6961,49.732,49.6871,49.723,153955.0
2016-09-21 15:55:00,55.35,55.38,55.31,55.34,298775.0,49.714,49.741,49.6781,49.7051,298775.0
2016-09-22 09:30:00,55.47,55.89,55.45,55.86,366232.0,49.8218,50.199,49.8039,50.1721,366232.0
2016-09-22 09:35:00,55.85,55.98,55.84,55.92,130944.0,50.1631,50.2799,50.1541,50.226,130944.0
2016-09-22 09:40:00,55.92,55.92,55.82,55.85,225931.0,50.226,50.226,50.1362,50.1631,225931.0
2016-09-22 09:45:00,55.86,55.87,55.83,55.86,179297.0,50.1721,50.1811,50.1452,50.1721,179297.0
2016-09-22 09:50:00,55.86,55.86,55.76,55.77,92737.0,50.1721,50.1721,50.0823,50.0913,92737.0
2016-09-22 09:55:00,55.77,55.79,55.71,55.73,100435.0,50.0913,50.1092,50.0374,50.0553,100435.0
2016-09-22 10:00:00,55.73,55.74,55.66,55.66,84941.0,50.0553,50.0643,49.9925,49.9925,84941.0
2016-09-22 10:05:00,55.66,55.71,55.65,55.65,67955.0,49.9925,50.0374,49.9835,49.9835,67955.0
2016-09-22 10:10:00,55.64,55.71,55.61,55.63,100419.0,49.9745,50.0374,49.9476,49.9655,100419.0
2016-09-22 10:15:00,55.63,55.7,55.63,55.66,79466.0,49.9655,50.0284,49.9655,49.9925,79466.0
2016-09-22 10:20:00,55.66,55.66,55.58,55.66,90867.0,49.9925,49.9925,49.9206,49.9925,90867.0
2016-09-22 10:25:00,55.65,55.72,55.65,55.7,77083.0,49.9835,50.0464,49.9835,50.0284,77083.0
2016-09-22 10:30:00,55.71,55.79,55.69,55.79,93609.0,50.0374,50.1092,50.0194,50.1092,93609.0
2016-09-22 10:35:00,55.78,55.79,55.7,55.71,41192.0,50.1002,50.1092,50.0284,50.0374,41192.0
2016-09-22 10:40:00,55.71,55.74,55.69,55.71,54191.0,50.0374,50.0643,50.0194,50.0374,54191.0
2016-09-22 10:45:00,55.71,55.75,55.7,55.71,41409.0,50.0374,50.0733,50.0284,50.0374,41409.0
2016-09-22 10:50:00,55.71,55.73,55.7,55.71,46152.0,50.0374,50.0553,50.0284,50.0374,46152.0
2016-09-22 10:55:00,55.72,55.75,55.71,55.74,77484.0,50.0464,50.0733,50.0374,50.0643,77484.0
2016-09-22 11:00:00,55.74,55.78,55.73,55.75,40627.0,50.0643,50.1002,50.0553,50.0733,40627.0
2016-09-22 11:05:00,55.75,55.75,55.7,55.74,67699.0,50.0733,50.0733,50.0284,50.0643,67699.0
2016-09-22 11:10:00,55.73,55.74,55.7,55.72,70966.0,50.0553,50.0643,50.0284,50.0464,70966.0
2016-09-22 11:15:00,55.72,55.72,55.59,55.6,100230.0,50.0464,50.0464,49.9296,49.9386,100230.0
2016-09-22 11:20:00,55.6,55.6,55.51,55.53,120020.0,49.9386,49.9386,49.8577,49.8757,120020.0
2016-09-22 11:25:00,55.53,55.54,55.5,55.54,46598.0,49.8757,49.8847,49.8488,49.8847,46598.0
2016-09-22 11:30:00,55.54,55.61,55.53,55.6,54808.0,49.8847,49.9476,49.8757,49.9386,54808.0
2016-09-22 11:35:00,55.6,55.63,55.59,55.62,51255.0,49.9386,49.9655,49.9296,49.9565,51255.0
2016-09-22 11:40:00,55.62,55.62,55.53,55.53,38942.0,49.9565,49.9565,49.8757,49.8757,38942.0
2016-09-22 11:45:00,55.54,55.58,55.52,55.54,52802.0,49.8847,49.9206,49.8667,49.8847,52802.0
2016-09-22 11:50:00,55.54,55.55,55.5,55.5,23926.0,49.8847,49.8937,49.8488,49.8488,23926.0
2016-09-22 11:55:00,55.51,55.6,55.5,55.6,67098.0,49.8577,49.9386,49.8488,49.9386,67098.0
2016-09-22 12:00:00,55.6,55.63,55.57,55.61,63430.0,49.9386,49.9655,49.9116,49.9476,63430.0
2016-09-22 12:05:00,55.6,55.61,55.57,55.57,34863.0,49.9386,49.9476,49.9116,49.9116,34863.0
2016-09-22 12:10:00,55.57,55.61,55.57,55.58,29159.0,49.9116,49.9476,49.9116,49.9206,29159.0
2016-09-22 12:15:00,55.58,55.59,55.57,55.57,20195.0,49.9206,49.9296,49.9116,49.9116,20195.0
2016-09-22 12:20:00,55.57,55.58,55.56,55.57,29576.0,49.9116,49.9206,49.9026,49.9116,29576.0
2016-09-22 12:25:00,55.57,55.63,55.57,55.62,60065.0,49.9116,49.9655,49.9116,49.9565,60065.0
2016-09-22 12:30:00,55.63,55.63,55.58,55.58,27540.0,49.9655,49.9655,49.9206,49.9206,27540.0
2016-09-22 12:35:00,55.58,55.59,55.54,55.55,37641.0,49.9206,49.9296,49.8847,49.8937,37641.0
2016-09-22 12:40:00,55.55,55.59,55.53,55.55,36660.0,49.8937,49.9296,49.8757,49.8937,36660.0
2016-09-22 12:45:00,55.55,55.57,55.52,55.54,33591.0,49.8937,49.9116,49.8667,49.8847,33591.0
2016-09-22 12:50:00,55.53,55.56,55.51,55.52,66074.0,49.8757,49.9026,49.8577,49.8667,66074.0
2016-09-22 12:55:00,55.51,55.52,55.49,55.51,161821.0,49.8577,49.8667,49.8398,49.8577,161821.0
2016-09-22 13:00:00,55.51,55.52,55.49,55.5,104472.0,49.8577,49.8667,49.8398,49.8488,104472.0
2016-09-22 13:05:00,55.5,55.51,55.49,55.49,51838.0,49.8488,49.8577,49.8398,49.8398,51838.0
2016-09-22 13:10:00,55.5,55.51,55.48,55.48,45368.0,49.8488,49.8577,49.8308,49.8308,45368.0
2016-09-22 13:15:00,55.5,55.52,55.46,55.46,73074.0,49.8488,49.8667,49.8128,49.8128,73074.0
2016-09-22 13:20:00,55.47,55.49,55.46,55.48,21761.0,49.8218,49.8398,49.8128,49.8308,21761.0
2016-09-22 13:25:00,55.48,55.48,55.43,55.44,37980.0,49.8308,49.8308,49.7859,49.7949,37980.0
2016-09-22 13:30:00,55.44,55.47,55.41,55.46,32782.0,49.7949,49.8218,49.7679,49.8128,32782.0
2016-09-22 13:35:00,55.45,55.49,55.45,55.49,30477.0,49.8039,49.8398,49.8039,49.8398,30477.0
2016-09-22 13:40:00,55.48,55.49,55.45,55.46,26883.0,49.8308,49.8398,49.8039,49.8128,26883.0
2016-09-22 13:45:00,55.46,55.48,55.43,55.45,47490.0,49.8128,49.8308,49.7859,49.8039,47490.0
2016-09-22 13:50:00,55.45,55.46,55.41,55.45,37694.0,49.8039,49.8128,49.7679,49.8039,37694.0
2016-09-22 13:55:00,55.45,55.46,55.39,55.41,144813.0,49.8039,49.8128,49.75,49.7679,144813.0
2016-09-22 14:00:00,55.4,55.46,55.4,55.45,29552.0,49.7589,49.8128,49.7589,49.8039,29552.0
2016-09-22 14:05:00,55.45,55.45,55.41,55.43,28420.0,49.8039,49.8039,49.7679,49.7859,28420.0
2016-09-22 14:10:00,55.43,55.47,55.36,55.37,104134.0,49.7859,49.8218,49.723,49.732,104134.0
2016-09-22 14:15:00,55.36,55.39,55.33,55.39,62535.0,49.723,49.75,49.6961,49.75,62535.0
2016-09-22 14:20:00,55.39,55.39,55.3,55.3,71814.0,49.75,49.75,49.6691,49.6691,71814.0
2016-09-22 14:25:00,55.3,55.31,55.24,55.3,163944.0,49.6691,49.6781,49.6152,49.6691,163944.0
2016-09-22 14:30:00,55.3,55.35,55.29,55.29,74011.0,49.6691,49.714,49.6601,49.6601,74011.0
2016-09-22 14:35:00,55.29,55.37,55.29,55.36,40684.0,49.6601,49.732,49.6601,49.723,40684.0
2016-09-22 14:40:00,55.35,55.38,55.34,55.35,34642.0,49.714,49.741,49.7051,49.714,34642.0
2016-09-22 14:45:00,55.36,55.4,55.31,55.36,269634.0,49.723,49.7589,49.6781,49.723,269634.0
2016-09-22 14:50:00,55.36,55.41,55.34,55.41,79595.0,49.723,49.7679,49.7051,49.7679,79595.0
2016-09-22 14:55:00,55.41,55.43,55.37,55.41,71956.0,49.7679,49.7859,49.732,49.7679,71956.0
2016-09-22 15:00:00,55.41,55.42,55.34,55.35,73927.0,49.7679,49.7769,49.7051,49.714,73927.0
2016-09-22 15:05:00,55.36,55.38,55.33,55.35,101661.0,49.723,49.741,49.6961,49.714,101661.0
2016-09-22 15:10:00,55.34,55.36,55.32,55.32,64365.0,49.7051,49.723,49.6871,49.6871,64365.0
2016-09-22 15:15:00,55.33,55.34,55.27,55.28,276670.0,49.6961,49.7051,49.6422,49.6512,276670.0
2016-09-22 15:20:00,55.28,55.29,55.24,55.28,159913.0,49.6512,49.6601,49.6152,49.6512,159913.0
2016-09-22 15:25:00,55.28,55.34,55.28,55.34,54866.0,49.6512,49.7051,49.6512,49.7051,54866.0
2016-09-22 15:30:00,55.34,55.36,55.32,55.35,161646.0,49.7051,49.723,49.6871,49.714,161646.0
2016-09-22 15:35:00,55.35,55.36,55.32,55.34,143819.0,49.714,49.723,49.6871,49.7051,143819.0
2016-09-22 15:40:00,55.34,55.35,55.31,55.35,137561.0,49.7051,49.714,49.6781,49.714,137561.0
2016-09-22 15:45:00,55.35,55.35,55.3,55.35,142500.0,49.714,49.714,49.6691,49.714,142500.0
2016-09-22 15:50:00,55.35,55.41,55.32,55.41,299015.0,49.714,49.7679,49.6871,49.7679,299015.0
2016-09-22 15:55:00,55.41,55.45,55.38,55.4,477533.0,49.7679,49.8039,49.741,49.7589,477533.0
2016-09-23 09:30:00,55.02,55.08,54.91,55.02,571085.0,49.4176,49.4715,49.3188,49.4176,571085.0
2016-09-23 09:35:00,55.02,55.21,55.01,55.18,184983.0,49.4176,49.5883,49.4087,49.5613,184983.0
2016-09-23 09:40:00,55.18,55.19,55.08,55.16,135242.0,49.5613,49.5703,49.4715,49.5434,135242.0
2016-09-23 09:45:00,55.16,55.18,55.1,55.11,130357.0,49.5434,49.5613,49.4895,49.4985,130357.0
2016-09-23 09:50:00,55.1,55.14,55.06,55.08,208753.0,49.4895,49.5254,49.4536,49.4715,208753.0
2016-09-23 09:55:00,55.09,55.18,55.05,55.17,141166.0,49.4805,49.5613,49.4446,49.5524,141166.0
2016-09-23 10:00:00,55.17,55.26,55.16,55.24,82484.0,49.5524,49.6332,49.5434,49.6152,82484.0
2016-09-23 10:05:00,55.23,55.24,55.13,55.16,94973.0,49.6063,49.6152,49.5164,49.5434,94973.0
2016-09-23 10:10:00,55.17,55.18,55.14,55.15,86640.0,49.5524,49.5613,49.5254,49.5344,86640.0
2016-09-23 10:15:00,55.16,55.22,55.15,55.19,93722.0,49.5434,49.5973,49.5344,49.5703,93722.0
2016-09-23 10:20:00,55.19,55.21,55.15,55.18,89050.0,49.5703,49.5883,49.5344,49.5613,89050.0
2016-09-23 10:25:00,55.18,55.27,55.17,55.25,97533.0,49.5613,49.6422,49.5524,49.6242,97533.0
2016-09-23 10:30:00,55.25,55.31,55.25,55.28,94533.0,49.6242,49.6781,49.6242,49.6512,94533.0
2016-09-23 10:35:00,55.28,55.3,55.27,55.3,67645.0,49.6512,49.6691,49.6422,49.6691,67645.0
2016-09-23 10:40:00,55.3,55.38,55.29,55.3,118187.0,49.6691,49.741,49.6601,49.6691,118187.0
2016-09-23 10:45:00,55.3,55.31,55.27,55.28,41231.0,49.6691,49.6781,49.6422,49.6512,41231.0
2016-09-23 10:50:00,55.28,55.35,55.27,55.35,83026.0,49.6512,49.714,49.6422,49.714,83026.0
2016-09-23 10:55:00,55.35,55.42,55.33,55.38,68121.0,49.714,49.7769,49.6961,49.741,68121.0
2016-09-23 11:00:00,55.38,55.44,55.36,55.44,85890.0,49.741,49.7949,49.723,49.7949,85890.0
2016-09-23 11:05:00,55.44,55.51,55.43,55.48,99980.0,49.7949,49.8577,49.7859,49.8308,99980.0
2016-09-23 11:10:00,55.48,55.53,55.46,55.52,66462.0,49.8308,49.8757,49.8128,49.8667,66462.0
2016-09-23 11:15:00,55.53,55.53,55.42,55.48,88401.0,49.8757,49.8757,49.7769,49.8308,88401.0
2016-09-23 11:20:00,55.49,55.51,55.47,55.49,73412.0,49.8398,49.8577,49.8218,49.8398,73412.0
2016-09-23 11:25:00,55.5,55.58,55.47,55.56,64394.0,49.8488,49.9206,49.8218,49.9026,64394.0
2016-09-23 11:30:00,55.56,55.65,55.55,55.65,59824.0,49.9026,49.9835,49.8937,49.9835,59824.0
2016-09-23 11:35:00,55.65,55.65,55.59,55.59,78011.0,49.9835,49.9835,49.9296,49.9296,78011.0
2016-09-23 11:40:00,55.59,55.6,55.56,55.6,53865.0,49.9296,49.9386,49.9026,49.9386,53865.0
2016-09-23 11:45:00,55.6,55.64,55.57,55.62,81628.0,49.9386,49.9745,49.9116,49.9565,81628.0
2016-09-23 11:50:00,55.62,55.65,55.59,55.64,44056.0,49.9565,49.9835,49.9296,49.9745,44056.0
2016-09-23 11:55:00,55.65,55.68,55.64,55.67,37686.0,49.9835,50.0104,49.9745,50.0014,37686.0
2016-09-23 12:00:00,55.67,55.71,55.66,55.7,49938.0,50.0014,50.0374,49.9925,50.0284,49938.0
2016-09-23 12:05:00,55.7,55.7,55.65,55.65,54729.0,50.0284,50.0284,49.9835,49.9835,54729.0
2016-09-23 12:10:00,55.64,55.67,55.6,55.61,84166.0,49.9745,50.0014,49.9386,49.9476,84166.0
2016-09-23 12:15:00,55.61,55.63,55.6,55.63,40768.0,49.9476,49.9655,49.9386,49.9655,40768.0
2016-09-23 12:20:00,55.63,55.65,55.61,55.63,29877.0,49.9655,49.9835,49.9476,49.9655,29877.0
2016-09-23 12:25:00,55.63,55.64,55.55,55.57,79112.0,49.9655,49.9745,49.8937,49.9116,79112.0
2016-09-23 12:30:00,55.57,55.58,55.45,55.46,157552.0,49.9116,49.9206,49.8039,49.8128,157552.0
2016-09-23 12:35:00,55.46,55.46,55.37,55.38,171604.0,49.8128,49.8128,49.732,49.741,171604.0
2016-09-23 12:40:00,55.38,55.39,55.31,55.37,141961.0,49.741,49.75,49.6781,49.732,141961.0
2016-09-23 12:45:00,55.37,55.4,55.35,55.37,65198.0,49.732,49.7589,49.714,49.732,65198.0
2016-09-23 12:50:00,55.38,55.4,55.35,55.37,60771.0,49.741,49.7589,49.714,49.732,60771.0
2016-09-23 12:55:00,55.37,55.41,55.36,55.4,35215.0,49.732,49.7679,49.723,49.7589,35215.0
2016-09-23 13:00:00,55.4,55.4,55.34,55.4,52691.0,49.7589,49.7589,49.7051,49.7589,52691.0
2016-09-23 13:05:00,55.39,55.39,55.35,55.35,29965.0,49.75,49.75,49.714,49.714,29965.0
2016-09-23 13:10:00,55.36,55.37,55.33,55.35,26961.0,49.723,49.732,49.6961,49.714,26961.0
2016-09-23 13:15:00,55.35,55.37,55.29,55.31,71168.0,49.714,49.732,49.6601,49.6781,71168.0
2016-09-23 13:20:00,55.31,55.33,55.28,55.3,91928.0,49.6781,49.6961,49.6512,49.6691,91928.0
2016-09-23 13:25:00,55.3,55.35,55.29,55.29,67360.0,49.6691,49.714,49.6601,49.6601,67360.0
2016-09-23 13:30:00,55.3,55.32,55.29,55.3,39641.0,49.6691,49.6871,49.6601,49.6691,39641.0
2016-09-23 13:35:00,55.3,55.31,55.25,55.28,44613.0,49.6691,49.6781,49.6242,49.6512,44613.0
2016-09-23 13:40:00,55.27,55.36,55.26,55.36,131040.0,49.6422,49.723,49.6332,49.723,131040.0
2016-09-23 13:45:00,55.36,55.38,55.34,55.38,48514.0,49.723,49.741,49.7051,49.741,48514.0
2016-09-23 13:50:00,55.38,55.41,55.34,55.41,69325.0,49.741,49.7679,49.7051,49.7679,69325.0
2016-09-23 13:55:00,55.4,55.44,55.33,55.37,85472.0,49.7589,49.7949,49.6961,49.732,85472.0
2016-09-23 14:00:00,55.36,55.37,55.32,55.34,85907.0,49.723,49.732,49.6871,49.7051,85907.0
2016-09-23 14:05:00,55.33,55.33,55.26,55.27,81405.0,49.6961,49.6961,49.6332,49.6422,81405.0
2016-09-23 14:10:00,55.26,55.29,55.22,55.22,65498.0,49.6332,49.6601,49.5973,49.5973,65498.0
2016-09-23 14:15:00,55.21,55.28,55.2,55.26,46664.0,49.5883,49.6512,49.5793,49.6332,46664.0
2016-09-23 14:20:00,55.26,55.26,55.24,55.25,61170.0,49.6332,49.6332,49.6152,49.6242,61170.0
2016-09-23 14:25:00,55.25,55.26,55.2,55.2,133813.0,49.6242,49.6332,49.5793,49.5793,133813.0
2016-09-23 14:30:00,55.2,55.25,55.19,55.22,84126.0,49.5793,49.6242,49.5703,49.5973,84126.0
2016-09-23 14:35:00,55.22,55.22,55.18,55.19,77462.0,49.5973,49.5973,49.5613,49.5703,77462.0
2016-09-23 14:40:00,55.2,55.23,55.18,55.23,73900.0,49.5793,49.6063,49.5613,49.6063,73900.0
2016-09-23 14:45:00,55.24,55.24,55.18,55.18,49304.0,49.6152,49.6152,49.5613,49.5613,49304.0
2016-09-23 14:50:00,55.19,55.21,55.17,55.2,58394.0,49.5703,49.5883,49.5524,49.5793,58394.0
2016-09-23 14:55:00,55.21,55.26,55.19,55.24,102476.0,49.5883,49.6332,49.5703,49.6152,102476.0
2016-09-23 15:00:00,55.24,55.25,55.15,55.15,63701.0,49.6152,49.6242,49.5344,49.5344,63701.0
2016-09-23 15:05:00,55.15,55.16,55.12,55.12,79923.0,49.5344,49.5434,49.5075,49.5075,79923.0
2016-09-23 15:10:00,55.12,55.15,55.12,55.15,92074.0,49.5075,49.5344,49.5075,49.5344,92074.0
2016-09-23 15:15:00,55.15,55.16,55.13,55.16,73277.0,49.5344,49.5434,49.5164,49.5434,73277.0
2016-09-23 15:20:00,55.16,55.16,55.13,55.15,138813.0,49.5434,49.5434,49.5164,49.5344,138813.0
2016-09-23 15:25:00,55.15,55.19,55.14,55.19,57588.0,49.5344,49.5703,49.5254,49.5703,57588.0
2016-09-23 15:30:00,55.19,55.23,55.16,55.18,127994.0,49.5703,49.6063,49.5434,49.5613,127994.0
2016-09-23 15:35:00,55.18,55.19,55.13,55.14,123756.0,49.5613,49.5703,49.5164,49.5254,123756.0
2016-09-23 15:40:00,55.13,55.15,55.11,55.13,80828.0,49.5164,49.5344,49.4985,49.5164,80828.0
2016-09-23 15:45:00,55.12,55.15,55.09,55.15,188247.0,49.5075,49.5344,49.4805,49.5344,188247.0
2016-09-23 15:50:00,55.15,55.21,55.13,55.18,230529.0,49.5344,49.5883,49.5164,49.5613,230529.0
2016-09-23 15:55:00,55.19,55.2,55.17,55.18,426957.0,49.5703,49.5793,49.5524,49.5613,426957.0
2016-09-26 09:30:00,54.8,55.0,54.62,54.79,836519.0,49.22,49.3997,49.0584,49.2111,836519.0
2016-09-26 09:35:00,54.8,54.85,54.51,54.58,350042.0,49.22,49.2649,48.9596,49.0224,350042.0
2016-09-26 09:40:00,54.57,54.58,54.41,54.42,266232.0,49.0135,49.0224,48.8697,48.8787,266232.0
2016-09-26 09:45:00,54.42,54.56,54.35,54.45,306881.0,48.8787,49.0045,48.8159,48.9057,306881.0
2016-09-26 09:50:00,54.45,54.45,54.33,54.35,141882.0,48.9057,48.9057,48.7979,48.8159,141882.0
2016-09-26 09:55:00,54.35,54.39,54.32,54.39,130619.0,48.8159,48.8518,48.7889,48.8518,130619.0
2016-09-26 10:00:00,54.39,54.46,54.34,54.44,155302.0,48.8518,48.9147,48.8069,48.8967,155302.0
2016-09-26 10:05:00,54.43,54.49,54.43,54.43,145039.0,48.8877,48.9416,48.8877,48.8877,145039.0
2016-09-26 10:10:00,54.43,54.5,54.42,54.5,139678.0,48.8877,48.9506,48.8787,48.9506,139678.0
2016-09-26 10:15:00,54.5,54.51,54.4,54.4,182467.0,48.9506,48.9596,48.8608,48.8608,182467.0
2016-09-26 10:20:00,54.41,54.44,54.35,54.41,84853.0,48.8697,48.8967,48.8159,48.8697,84853.0
2016-09-26 10:25:00,54.4,54.41,54.37,54.39,99648.0,48.8608,48.8697,48.8338,48.8518,99648.0
2016-09-26 10:30:00,54.38,54.45,54.37,54.44,89088.0,48.8428,48.9057,48.8338,48.8967,89088.0
2016-09-26 10:35:00,54.44,54.47,54.38,54.39,131565.0,48.8967,48.9236,48.8428,48.8518,131565.0
2016-09-26 10:40:00,54.38,54.39,54.33,54.34,70790.0,48.8428,48.8518,48.7979,48.8069,70790.0
2016-09-26 10:45:00,54.33,54.35,54.24,54.26,209050.0,48.7979,48.8159,48.7171,48.735,209050.0
2016-09-26 10:50:00,54.26,54.3,54.21,54.22,112078.0,48.735,48.7709,48.6901,48.6991,112078.0
2016-09-26 10:55:00,54.23,54.24,54.16,54.19,187132.0,48.7081,48.7171,48.6452,48.6721,187132.0
2016-09-26 11:00:00,54.19,54.23,54.17,54.17,109630.0,48.6721,48.7081,48.6542,48.6542,109630.0
2016-09-26 11:05:00,54.18,54.18,54.11,54.15,120427.0,48.6632,48.6632,48.6003,48.6362,120427.0
2016-09-26 11:10:00,54.15,54.16,54.07,54.08,127103.0,48.6362,48.6452,48.5644,48.5733,127103.0
2016-09-26 11:15:00,54.08,54.2,54.08,54.19,91694.0,48.5733,48.6811,48.5733,48.6721,91694.0
2016-09-26 11:20:00,54.2,54.22,54.13,54.15,134793.0,48.6811,48.6991,48.6183,48.6362,134793.0
2016-09-26 11:25:00,54.15,54.17,54.1,54.14,74250.0,48.6362,48.6542,48.5913,48.6272,74250.0
2016-09-26 11:30:00,54.15,54.19,54.11,54.18,111153.0,48.6362,48.6721,48.6003,48.6632,111153.0
2016-09-26 11:35:00,54.18,54.19,54.14,54.14,53728.0,48.6632,48.6721,48.6272,48.6272,53728.0
2016-09-26 11:40:00,54.15,54.2,54.14,54.19,56447.0,48.6362,48.6811,48.6272,48.6721,56447.0
2016-09-26 11:45:00,54.19,54.22,54.18,54.19,67001.0,48.6721,48.6991,48.6632,48.6721,67001.0
2016-09-26 11:50:00,54.19,54.2,54.13,54.18,155430.0,48.6721,48.6811,48.6183,48.6632,155430.0
2016-09-26 11:55:00,54.18,54.2,54.14,54.16,90912.0,48.6632,48.6811,48.6272,48.6452,90912.0
2016-09-26 12:00:00,54.16,54.17,54.15,54.16,81213.0,48.6452,48.6542,48.6362,48.6452,81213.0
2016-09-26 12:05:00,54.15,54.19,54.13,54.18,69717.0,48.6362,48.6721,48.6183,48.6632,69717.0
2016-09-26 12:10:00,54.19,54.21,54.15,54.19,55187.0,48.6721,48.6901,48.6362,48.6721,55187.0
2016-09-26 12:15:00,54.2,54.21,54.17,54.18,35611.0,48.6811,48.6901,48.6542,48.6632,35611.0
2016-09-26 12:20:00,54.18,54.22,54.17,54.22,33900.0,48.6632,48.6991,48.6542,48.6991,33900.0
2016-09-26 12:25:00,54.22,54.23,54.17,54.2,104209.0,48.6991,48.7081,48.6542,48.6811,104209.0
2016-09-26 12:30:00,54.21,54.21,54.18,54.19,86126.0,48.6901,48.6901,48.6632,48.6721,86126.0
2016-09-26 12:35:00,54.19,54.22,54.18,54.19,99599.0,48.6721,48.6991,48.6632,48.6721,99599.0
2016-09-26 12:40:00,54.19,54.23,54.17,54.2,97230.0,48.6721,48.7081,48.6542,48.6811,97230.0
2016-09-26 12:45:00,54.21,54.21,54.18,54.2,68227.0,48.6901,48.6901,48.6632,48.6811,68227.0
2016-09-26 12:50:00,54.2,54.23,54.18,54.23,49763.0,48.6811,48.7081,48.6632,48.7081,49763.0
2016-09-26 12:55:00,54.23,54.29,54.22,54.26,51185.0,48.7081,48.762,48.6991,48.735,51185.0
2016-09-26 13:00:00,54.26,54.3,54.26,54.3,28030.0,48.735,48.7709,48.735,48.7709,28030.0
2016-09-26 13:05:00,54.3,54.32,54.27,54.31,56811.0,48.7709,48.7889,48.744,48.7799,56811.0
2016-09-26 13:10:00,54.3,54.35,54.3,54.34,55320.0,48.7709,48.8159,48.7709,48.8069,55320.0
2016-09-26 13:15:00,54.35,54.35,54.3,54.3,51069.0,48.8159,48.8159,48.7709,48.7709,51069.0
2016-09-26 13:20:00,54.3,54.31,54.22,54.23,166907.0,48.7709,48.7799,48.6991,48.7081,166907.0
2016-09-26 13:25:00,54.23,54.25,54.18,54.21,99700.0,48.7081,48.726,48.6632,48.6901,99700.0
2016-09-26 13:30:00,54.21,54.21,54.18,54.2,43179.0,48.6901,48.6901,48.6632,48.6811,43179.0
2016-09-26 13:35:00,54.19,54.2,54.15,54.17,89361.0,48.6721,48.6811,48.6362,48.6542,89361.0
2016-09-26 13:40:00,54.16,54.18,54.14,54.14,85227.0,48.6452,48.6632,48.6272,48.6272,85227.0
2016-09-26 13:45:00,54.13,54.19,54.13,54.18,75006.0,48.6183,48.6721,48.6183,48.6632,75006.0
2016-09-26 13:50:00,54.18,54.22,54.17,54.18,109652.0,48.6632,48.6991,48.6542,48.6632,109652.0
2016-09-26 13:55:00,54.18,54.24,54.17,54.24,61540.0,48.6632,48.7171,48.6542,48.7171,61540.0
2016-09-26 14:00:00,54.23,54.29,54.23,54.26,67360.0,48.7081,48.762,48.7081,48.735,67360.0
2016-09-26 14:05:00,54.27,54.32,54.26,54.32,58328.0,48.744,48.7889,48.735,48.7889,58328.0
2016-09-26 14:10:00,54.32,54.32,54.29,54.29,75139.0,48.7889,48.7889,48.762,48.762,75139.0
2016-09-26 14:15:00,54.29,54.34,54.29,54.33,52090.0,48.762,48.8069,48.762,48.7979,52090.0
2016-09-26 14:20:00,54.33,54.33,54.28,54.32,100349.0,48.7979,48.7979,48.753,48.7889,100349.0
2016-09-26 14:25:00,54.32,54.34,54.3,54.32,44308.0,48.7889,48.8069,48.7709,48.7889,44308.0
2016-09-26 14:30:00,54.32,54.35,54.31,54.33,60817.0,48.7889,48.8159,48.7799,48.7979,60817.0
2016-09-26 14:35:00,54.34,54.34,54.29,54.31,92579.0,48.8069,48.8069,48.762,48.7799,92579.0
2016-09-26 14:40:00,54.31,54.32,54.29,54.29,51689.0,48.7799,48.7889,48.762,48.762,51689.0
2016-09-26 14:45:00,54.3,54.34,54.28,54.32,67325.0,48.7709,48.8069,48.753,48.7889,67325.0
2016-09-26 14:50:00,54.32,54.34,54.31,54.31,46989.0,48.7889,48.8069,48.7799,48.7799,46989.0
2016-09-26 14:55:00,54.31,54.34,54.31,54.33,82844.0,48.7799,48.8069,48.7799,48.7979,82844.0
2016-09-26 15:00:00,54.32,54.36,54.32,54.35,83854.0,48.7889,48.8248,48.7889,48.8159,83854.0
2016-09-26 15:05:00,54.35,54.41,54.33,54.39,219283.0,48.8159,48.8697,48.7979,48.8518,219283.0
2016-09-26 15:10:00,54.4,54.43,54.39,54.42,81447.0,48.8608,48.8877,48.8518,48.8787,81447.0
2016-09-26 15:15:00,54.43,54.44,54.4,54.41,140592.0,48.8877,48.8967,48.8608,48.8697,140592.0
2016-09-26 15:20:00,54.41,54.45,54.41,54.45,113279.0,48.8697,48.9057,48.8697,48.9057,113279.0
2016-09-26 15:25:00,54.45,54.46,54.41,54.41,95315.0,48.9057,48.9147,48.8697,48.8697,95315.0
2016-09-26 15:30:00,54.41,54.46,54.41,54.45,135295.0,48.8697,48.9147,48.8697,48.9057,135295.0
2016-09-26 15:35:00,54.45,54.46,54.41,54.44,178277.0,48.9057,48.9147,48.8697,48.8967,178277.0
2016-09-26 15:40:00,54.44,54.46,54.42,54.46,177314.0,48.8967,48.9147,48.8787,48.9147,177314.0
2016-09-26 15:45:00,54.45,54.48,54.45,54.48,229060.0,48.9057,48.9326,48.9057,48.9326,229060.0
2016-09-26 15:50:00,54.47,54.48,54.39,54.39,373939.0,48.9236,48.9326,48.8518,48.8518,373939.0
2016-09-26 15:55:00,54.4,54.41,54.35,54.41,627711.0,48.8608,48.8697,48.8159,48.8697,627711.0
2016-09-27 09:30:00,54.25,54.28,53.9,54.05,429998.0,48.726,48.753,48.4117,48.5464,429998.0
2016-09-27 09:35:00,54.05,54.58,54.02,54.56,294281.0,48.5464,49.0224,48.5195,49.0045,294281.0
2016-09-27 09:40:00,54.56,54.66,54.13,54.64,288138.0,49.0045,49.0943,48.6183,49.0763,288138.0
2016-09-27 09:45:00,54.65,54.68,54.52,54.56,167208.0,49.0853,49.1123,48.9685,49.0045,167208.0
2016-09-27 09:50:00,54.55,54.73,54.53,54.66,226810.0,48.9955,49.1572,48.9775,49.0943,226810.0
2016-09-27 09:55:00,54.66,54.91,54.66,54.9,174835.0,49.0943,49.3188,49.0943,49.3099,174835.0
2016-09-27 10:00:00,54.91,55.0,54.84,54.97,184863.0,49.3188,49.3997,49.256,49.3727,184863.0
2016-09-27 10:05:00,54.97,55.1,54.94,55.01,155660.0,49.3727,49.4895,49.3458,49.4087,155660.0
2016-09-27 10:10:00,55.01,55.01,54.89,54.9,157595.0,49.4087,49.4087,49.3009,49.3099,157595.0
2016-09-27 10:15:00,54.9,55.0,54.89,54.91,108896.0,49.3099,49.3997,49.3009,49.3188,108896.0
2016-09-27 10:20:00,54.91,55.0,54.86,54.98,169901.0,49.3188,49.3997,49.2739,49.3817,169901.0
2016-09-27 10:25:00,54.98,55.0,54.92,54.95,108945.0,49.3817,49.3997,49.3278,49.3548,108945.0
2016-09-27 10:30:00,54.95,54.96,54.77,54.78,148093.0,49.3548,49.3637,49.1931,49.2021,148093.0
2016-09-27 10:35:00,54.79,54.84,54.77,54.8,163000.0,49.2111,49.256,49.1931,49.22,163000.0
2016-09-27 10:40:00,54.8,54.83,54.77,54.81,125464.0,49.22,49.247,49.1931,49.229,125464.0
2016-09-27 10:45:00,54.8,54.82,54.68,54.7,86336.0,49.22,49.238,49.1123,49.1302,86336.0
2016-09-27 10:50:00,54.71,54.71,54.59,54.63,155786.0,49.1392,49.1392,49.0314,49.0673,155786.0
2016-09-27 10:55:00,54.64,54.85,54.63,54.84,225838.0,49.0763,49.2649,49.0673,49.256,225838.0
2016-09-27 11:00:00,54.84,54.96,54.83,54.96,105488.0,49.256,49.3637,49.247,49.3637,105488.0
2016-09-27 11:05:00,54.96,54.96,54.82,54.83,140410.0,49.3637,49.3637,49.238,49.247,140410.0
2016-09-27 11:10:00,54.83,54.88,54.78,54.8,84383.0,49.247,49.2919,49.2021,49.22,84383.0
2016-09-27 11:15:00,54.8,54.84,54.65,54.68,127462.0,49.22,49.256,49.0853,49.1123,127462.0
2016-09-27 11:20:00,54.68,54.74,54.67,54.69,109101.0,49.1123,49.1661,49.1033,49.1212,109101.0
2016-09-27 11:25:00,54.68,54.72,54.65,54.7,163194.0,49.1123,49.1482,49.0853,49.1302,163194.0
2016-09-27 11:30:00,54.7,54.72,54.67,54.71,181618.0,49.1302,49.1482,49.1033,49.1392,181618.0
2016-09-27 11:35:00,54.7,54.78,54.68,54.73,91437.0,49.1302,49.2021,49.1123,49.1572,91437.0
2016-09-27 11:40:00,54.74,54.74,54.65,54.65,71830.0,49.1661,49.1661,49.0853,49.0853,71830.0
2016-09-27 11:45:00,54.66,54.7,54.58,54.63,96003.0,49.0943,49.1302,49.0224,49.0673,96003.0
2016-09-27 11:50:00,54.63,54.73,54.61,54.71,75641.0,49.0673,49.1572,49.0494,49.1392,75641.0
2016-09-27 11:55:00,54.7,54.72,54.67,54.68,83501.0,49.1302,49.1482,49.1033,49.1123,83501.0
2016-09-27 12:00:00,54.68,54.69,54.62,54.63,107518.0,49.1123,49.1212,49.0584,49.0673,107518.0
2016-09-27 12:05:00,54.63,54.65,54.59,54.64,112311.0,49.0673,49.0853,49.0314,49.0763,112311.0
2016-09-27 12:10:00,54.63,54.67,54.59,54.6,67859.0,49.0673,49.1033,49.0314,49.0404,67859.0
2016-09-27 12:15:00,54.6,54.63,54.55,54.59,69601.0,49.0404,49.0673,48.9955,49.0314,69601.0
2016-09-27 12:20:00,54.59,54.71,54.56,54.7,163621.0,49.0314,49.1392,49.0045,49.1302,163621.0
2016-09-27 12:25:00,54.7,54.81,54.67,54.69,102125.0,49.1302,49.229,49.1033,49.1212,102125.0
2016-09-27 12:30:00,54.69,54.72,54.66,54.72,174344.0,49.1212,49.1482,49.0943,49.1482,174344.0
2016-09-27 12:35:00,54.71,54.72,54.67,54.7,71159.0,49.1392,49.1482,49.1033,49.1302,71159.0
2016-09-27 12:40:00,54.7,54.7,54.66,54.67,44987.0,49.1302,49.1302,49.0943,49.1033,44987.0
2016-09-27 12:45:00,54.67,54.69,54.64,54.64,72977.0,49.1033,49.1212,49.0763,49.0763,72977.0
2016-09-27 12:50:00,54.64,54.68,54.61,54.67,127514.0,49.0763,49.1123,49.0494,49.1033,127514.0
2016-09-27 12:55:00,54.66,54.74,54.66,54.73,80893.0,49.0943,49.1661,49.0943,49.1572,80893.0
2016-09-27 13:00:00,54.73,54.77,54.71,54.74,57774.0,49.1572,49.1931,49.1392,49.1661,57774.0
2016-09-27 13:05:00,54.74,54.75,54.7,54.71,54942.0,49.1661,49.1751,49.1302,49.1392,54942.0
2016-09-27 13:10:00,54.71,54.72,54.66,54.7,79653.0,49.1392,49.1482,49.0943,49.1302,79653.0
2016-09-27 13:15:00,54.71,54.87,54.7,54.85,103620.0,49.1392,49.2829,49.1302,49.2649,103620.0
2016-09-27 13:20:00,54.84,54.9,54.83,54.89,61452.0,49.256,49.3099,49.247,49.3009,61452.0
2016-09-27 13:25:00,54.89,54.96,54.87,54.9,137237.0,49.3009,49.3637,49.2829,49.3099,137237.0
2016-09-27 13:30:00,54.9,54.95,54.88,54.9,120510.0,49.3099,49.3548,49.2919,49.3099,120510.0
2016-09-27 13:35:00,54.9,54.95,54.87,54.95,118288.0,49.3099,49.3548,49.2829,49.3548,118288.0
2016-09-27 13:40:00,54.94,54.96,54.93,54.96,167531.0,49.3458,49.3637,49.3368,49.3637,167531.0
2016-09-27 13:45:00,54.96,55.0,54.95,54.99,100444.0,49.3637,49.3997,49.3548,49.3907,100444.0
2016-09-27 13:50:00,54.99,55.14,54.99,55.13,153284.0,49.3907,49.5254,49.3907,49.5164,153284.0
2016-09-27 13:55:00,55.12,55.14,55.03,55.03,79339.0,49.5075,49.5254,49.4266,49.4266,79339.0
2016-09-27 14:00:00,55.04,55.22,55.03,55.22,151941.0,49.4356,49.5973,49.4266,49.5973,151941.0
2016-09-27 14:05:00,55.22,55.4,55.18,55.27,310836.0,49.5973,49.7589,49.5613,49.6422,310836.0
2016-09-27 14:10:00,55.26,55.27,55.18,55.23,153874.0,49.6332,49.6422,49.5613,49.6063,153874.0
2016-09-27 14:15:00,55.22,55.28,55.19,55.25,133577.0,49.5973,49.6512,49.5703,49.6242,133577.0
2016-09-27 14:20:00,55.24,55.28,55.15,55.16,115478.0,49.6152,49.6512,49.5344,49.5434,115478.0
2016-09-27 14:25:00,55.16,55.28,55.15,55.27,89481.0,49.5434,49.6512,49.5344,49.6422,89481.0
2016-09-27 14:30:00,55.27,55.38,55.23,55.38,150857.0,49.6422,49.741,49.6063,49.741,150857.0
2016-09-27 14:35:00,55.38,55.43,55.34,55.36,163911.0,49.741,49.7859,49.7051,49.723,163911.0
2016-09-27 14:40:00,55.36,55.45,55.35,55.43,143561.0,49.723,49.8039,49.714,49.7859,143561.0
2016-09-27 14:45:00,55.44,55.44,55.35,55.36,142649.0,49.7949,49.7949,49.714,49.723,142649.0
2016-09-27 14:50:00,55.35,55.39,55.32,55.37,178045.0,49.714,49.75,49.6871,49.732,178045.0
2016-09-27 14:55:00,55.36,55.41,55.33,55.39,138494.0,49.723,49.7679,49.6961,49.75,138494.0
2016-09-27 15:00:00,55.38,55.39,55.33,55.33,129918.0,49.741,49.75,49.6961,49.6961,129918.0
2016-09-27 15:05:00,55.33,55.38,55.31,55.36,112068.0,49.6961,49.741,49.6781,49.723,112068.0
2016-09-27 15:10:00,55.35,55.39,55.33,55.39,153755.0,49.714,49.75,49.6961,49.75,153755.0
2016-09-27 15:15:00,55.39,55.39,55.31,55.33,115163.0,49.75,49.75,49.6781,49.6961,115163.0
2016-09-27 15:20:00,55.33,55.37,55.3,55.33,137938.0,49.6961,49.732,49.6691,49.6961,137938.0
2016-09-27 15:25:00,55.32,55.33,55.23,55.23,150295.0,49.6871,49.6961,49.6063,49.6063,150295.0
2016-09-27 15:30:00,55.23,55.28,55.21,55.27,169216.0,49.6063,49.6512,49.5883,49.6422,169216.0
2016-09-27 15:35:00,55.27,55.37,55.27,55.37,182503.0,49.6422,49.732,49.6422,49.732,182503.0
2016-09-27 15:40:00,55.37,55.47,55.34,55.47,279026.0,49.732,49.8218,49.7051,49.8218,279026.0
2016-09-27 15:45:00,55.46,55.47,55.36,55.42,330346.0,49.8128,49.8218,49.723,49.7769,330346.0
2016-09-27 15:50:00,55.41,55.54,55.39,55.54,481215.0,49.7679,49.8847,49.75,49.8847,481215.0
2016-09-27 15:55:00,55.53,55.54,55.29,55.35,980557.0,49.8757,49.8847,49.6601,49.714,980557.0
2016-09-28 09:30:00,54.64,55.0,54.39,54.58,1848270.0,49.0763,49.3997,48.8518,49.0224,1848270.0
2016-09-28 09:35:00,54.57,54.59,54.06,54.48,1581548.0,49.0135,49.0314,48.5554,48.9326,1581548.0
2016-09-28 09:40:00,54.48,54.75,54.28,54.73,961110.0,48.9326,49.1751,48.753,49.1572,961110.0
2016-09-28 09:45:00,54.74,54.77,54.49,54.6,785537.0,49.1661,49.1931,48.9416,49.0404,785537.0
2016-09-28 09:50:00,54.61,54.72,54.49,54.5,580921.0,49.0494,49.1482,48.9416,48.9506,580921.0
2016-09-28 09:55:00,54.51,54.7,54.42,54.68,633731.0,48.9596,49.1302,48.8787,49.1123,633731.0
2016-09-28 10:00:00,54.69,54.84,54.65,54.71,687151.0,49.1212,49.256,49.0853,49.1392,687151.0
2016-09-28 10:05:00,54.71,54.74,54.53,54.66,471376.0,49.1392,49.1661,48.9775,49.0943,471376.0
2016-09-28 10:10:00,54.66,54.68,54.42,54.5,450576.0,49.0943,49.1123,48.8787,48.9506,450576.0
2016-09-28 10:15:00,54.51,54.56,54.49,54.51,752306.0,48.9596,49.0045,48.9416,48.9596,752306.0
2016-09-28 10:20:00,54.51,54.56,54.49,54.52,378503.0,48.9596,49.0045,48.9416,48.9685,378503.0
2016-09-28 10:25:00,54.52,54.52,54.33,54.47,513516.0,48.9685,48.9685,48.7979,48.9236,513516.0
2016-09-28 10:30:00,54.47,54.51,54.15,54.21,491769.0,48.9236,48.9596,48.6362,48.6901,491769.0
2016-09-28 10:35:00,54.22,54.3,54.14,54.22,364802.0,48.6991,48.7709,48.6272,48.6991,364802.0
2016-09-28 10:40:00,54.22,54.24,54.11,54.15,295498.0,48.6991,48.7171,48.6003,48.6362,295498.0
2016-09-28 10:45:00,54.15,54.17,54.06,54.12,298664.0,48.6362,48.6542,48.5554,48.6093,298664.0
2016-09-28 10:50:00,54.12,54.21,54.11,54.15,225395.0,48.6093,48.6901,48.6003,48.6362,225395.0
2016-09-28 10:55:00,54.16,54.32,54.14,54.26,336453.0,48.6452,48.7889,48.6272,48.735,336453.0
2016-09-28 11:00:00,54.26,54.28,54.15,54.16,185848.0,48.735,48.753,48.6362,48.6452,185848.0
2016-09-28 11:05:00,54.15,54.16,53.96,54.01,480916.0,48.6362,48.6452,48.4656,48.5105,480916.0
2016-09-28 11:10:00,54.01,54.1,53.98,53.99,184046.0,48.5105,48.5913,48.4835,48.4925,184046.0
2016-09-28 11:15:00,53.99,54.09,53.97,53.97,258406.0,48.4925,48.5823,48.4746,48.4746,258406.0
2016-09-28 11:20:00,53.98,54.0,53.88,53.97,376647.0,48.4835,48.5015,48.3937,48.4746,376647.0
2016-09-28 11:25:00,53.98,53.99,53.81,53.82,339366.0,48.4835,48.4925,48.3308,48.3398,339366.0
2016-09-28 11:30:00,53.83,53.91,53.66,53.73,404565.0,48.3488,48.4207,48.1961,48.259,404565.0
2016-09-28 11:35:00,53.73,53.73,53.6,53.68,443398.0,48.259,48.259,48.1422,48.2141,443398.0
2016-09-28 11:40:00,53.68,53.79,53.67,53.75,280415.0,48.2141,48.3129,48.2051,48.277,280415.0
2016-09-28 11:45:00,53.76,53.88,53.75,53.8,239525.0,48.2859,48.3937,48.277,48.3219,239525.0
2016-09-28 11:50:00,53.8,53.97,53.8,53.94,220174.0,48.3219,48.4746,48.3219,48.4476,220174.0
2016-09-28 11:55:00,53.93,53.94,53.81,53.86,202306.0,48.4386,48.4476,48.3308,48.3758,202306.0
2016-09-28 12:00:00,53.86,53.86,53.66,53.66,208773.0,48.3758,48.3758,48.1961,48.1961,208773.0
2016-09-28 12:05:00,53.66,53.75,53.63,53.65,190414.0,48.1961,48.277,48.1692,48.1871,190414.0
2016-09-28 12:10:00,53.64,53.75,53.64,53.65,159899.0,48.1782,48.277,48.1782,48.1871,159899.0
2016-09-28 12:15:00,53.65,53.7,53.58,53.63,236056.0,48.1871,48.232,48.1243,48.1692,236056.0
2016-09-28 12:20:00,53.63,53.63,53.53,53.54,238594.0,48.1692,48.1692,48.0794,48.0883,238594.0
2016-09-28 12:25:00,53.54,53.65,53.53,53.57,469815.0,48.0883,48.1871,48.0794,48.1153,469815.0
2016-09-28 12:30:00,53.58,53.58,53.47,53.47,486334.0,48.1243,48.1243,48.0255,48.0255,486334.0
2016-09-28 12:35:00,53.46,53.51,53.42,53.48,263205.0,48.0165,48.0614,47.9806,48.0344,263205.0
2016-09-28 12:40:00,53.48,53.53,53.36,53.4,276965.0,48.0344,48.0794,47.9267,47.9626,276965.0
2016-09-28 12:45:00,53.39,53.47,53.38,53.43,198017.0,47.9536,48.0255,47.9446,47.9895,198017.0
2016-09-28 12:50:00,53.43,53.44,53.39,53.41,154654.0,47.9895,47.9985,47.9536,47.9716,154654.0
2016-09-28 12:55:00,53.42,53.47,53.4,53.43,124750.0,47.9806,48.0255,47.9626,47.9895,124750.0
2016-09-28 13:00:00,53.43,53.43,53.3,53.33,256707.0,47.9895,47.9895,47.8728,47.8997,256707.0
2016-09-28 13:05:00,53.34,53.34,53.26,53.3,305833.0,47.9087,47.9087,47.8368,47.8728,305833.0
2016-09-28 13:10:00,53.29,53.3,53.14,53.16,327103.0,47.8638,47.8728,47.7291,47.747,327103.0
2016-09-28 13:15:00,53.15,53.22,53.09,53.14,213326.0,47.738,47.8009,47.6842,47.7291,213326.0
2016-09-28 13:20:00,53.14,53.16,53.08,53.09,269027.0,47.7291,47.747,47.6752,47.6842,269027.0
2016-09-28 13:25:00,53.09,53.21,53.07,53.13,301072.0,47.6842,47.7919,47.6662,47.7201,301072.0
2016-09-28 13:30:00,53.14,53.18,53.12,53.16,183602.0,47.7291,47.765,47.7111,47.747,183602.0
2016-09-28 13:35:00,53.17,53.24,53.15,53.16,191103.0,47.756,47.8189,47.738,47.747,191103.0
2016-09-28 13:40:00,53.17,53.19,53.06,53.08,248910.0,47.756,47.774,47.6572,47.6752,248910.0
2016-09-28 13:45:00,53.08,53.12,53.06,53.08,161157.0,47.6752,47.7111,47.6572,47.6752,161157.0
2016-09-28 13:50:00,53.09,53.1,53.01,53.01,201087.0,47.6842,47.6931,47.6123,47.6123,201087.0
2016-09-28 13:55:00,53.02,53.07,53.01,53.03,196251.0,47.6213,47.6662,47.6123,47.6303,196251.0
2016-09-28 14:00:00,53.03,53.05,53.01,53.02,181454.0,47.6303,47.6482,47.6123,47.6213,181454.0
2016-09-28 14:05:00,53.02,53.02,52.91,52.94,400794.0,47.6213,47.6213,47.5225,47.5494,400794.0
2016-09-28 14:10:00,52.93,53.06,52.91,53.0,336116.0,47.5404,47.6572,47.5225,47.6033,336116.0
2016-09-28 14:15:00,53.0,53.08,52.95,52.96,192264.0,47.6033,47.6752,47.5584,47.5674,192264.0
2016-09-28 14:20:00,52.95,53.01,52.94,52.95,204979.0,47.5584,47.6123,47.5494,47.5584,204979.0
2016-09-28 14:25:00,52.94,52.97,52.91,52.95,267737.0,47.5494,47.5764,47.5225,47.5584,267737.0
2016-09-28 14:30:00,52.94,53.0,52.94,52.97,202387.0,47.5494,47.6033,47.5494,47.5764,202387.0
2016-09-28 14:35:00,52.98,53.03,52.97,53.01,194665.0,47.5854,47.6303,47.5764,47.6123,194665.0
2016-09-28 14:40:00,53.01,53.06,52.97,53.0,293615.0,47.6123,47.6572,47.5764,47.6033,293615.0
2016-09-28 14:45:00,52.99,53.0,52.88,52.92,320812.0,47.5943,47.6033,47.4955,47.5315,320812.0
2016-09-28 14:50:00,52.93,52.94,52.89,52.94,173000.0,47.5404,47.5494,47.5045,47.5494,173000.0
2016-09-28 14:55:00,52.94,52.96,52.9,52.9,195572.0,47.5494,47.5674,47.5135,47.5135,195572.0
2016-09-28 15:00:00,52.91,53.1,52.84,52.85,373513.0,47.5225,47.6931,47.4596,47.4686,373513.0
2016-09-28 15:05:00,52.85,52.85,52.8,52.82,220188.0,47.4686,47.4686,47.4237,47.4416,220188.0
2016-09-28 15:10:00,52.81,52.96,52.81,52.96,273788.0,47.4327,47.5674,47.4327,47.5674,273788.0
2016-09-28 15:15:00,52.97,53.02,52.93,52.97,220683.0,47.5764,47.6213,47.5404,47.5764,220683.0
2016-09-28 15:20:00,52.97,53.02,52.94,52.96,237101.0,47.5764,47.6213,47.5494,47.5674,237101.0
2016-09-28 15:25:00,52.97,53.01,52.91,52.96,261014.0,47.5764,47.6123,47.5225,47.5674,261014.0
2016-09-28 15:30:00,52.96,53.05,52.96,53.01,437773.0,47.5674,47.6482,47.5674,47.6123,437773.0
2016-09-28 15:35:00,53.01,53.03,52.96,52.99,528322.0,47.6123,47.6303,47.5674,47.5943,528322.0
2016-09-28 15:40:00,52.99,53.09,52.99,53.08,559545.0,47.5943,47.6842,47.5943,47.6752,559545.0
2016-09-28 15:45:00,53.07,53.13,53.02,53.04,530939.0,47.6662,47.7201,47.6213,47.6392,530939.0
2016-09-28 15:50:00,53.04,53.19,53.03,53.18,581480.0,47.6392,47.774,47.6303,47.765,581480.0
2016-09-28 15:55:00,53.17,53.29,53.17,53.25,1254122.0,47.756,47.8638,47.756,47.8279,1254122.0
2016-09-29 09:30:00,52.92,53.58,52.9,53.36,652608.0,47.5315,48.1243,47.5135,47.9267,652608.0
2016-09-29 09:35:00,53.35,53.53,53.31,53.48,250275.0,47.9177,48.0794,47.8818,48.0344,250275.0
2016-09-29 09:40:00,53.49,53.53,53.44,53.48,267798.0,48.0434,48.0794,47.9985,48.0344,267798.0
2016-09-29 09:45:00,53.48,53.49,53.26,53.3,197183.0,48.0344,48.0434,47.8368,47.8728,197183.0
2016-09-29 09:50:00,53.3,53.31,53.02,53.08,311724.0,47.8728,47.8818,47.6213,47.6752,311724.0
2016-09-29 09:55:00,53.09,53.09,52.99,52.99,163163.0,47.6842,47.6842,47.5943,47.5943,163163.0
2016-09-29 10:00:00,52.98,53.21,52.97,53.05,361884.0,47.5854,47.7919,47.5764,47.6482,361884.0
2016-09-29 10:05:00,53.06,53.11,52.95,52.95,351244.0,47.6572,47.7021,47.5584,47.5584,351244.0
2016-09-29 10:10:00,52.96,53.06,52.93,52.93,211218.0,47.5674,47.6572,47.5404,47.5404,211218.0
2016-09-29 10:15:00,52.94,53.0,52.92,52.99,186242.0,47.5494,47.6033,47.5315,47.5943,186242.0
2016-09-29 10:20:00,52.99,52.99,52.92,52.94,258545.0,47.5943,47.5943,47.5315,47.5494,258545.0
2016-09-29 10:25:00,52.94,53.01,52.93,52.96,183689.0,47.5494,47.6123,47.5404,47.5674,183689.0
2016-09-29 10:30:00,52.96,53.05,52.94,53.05,202617.0,47.5674,47.6482,47.5494,47.6482,202617.0
2016-09-29 10:35:00,53.05,53.12,53.03,53.12,84094.0,47.6482,47.7111,47.6303,47.7111,84094.0
2016-09-29 10:40:00,53.12,53.18,53.1,53.16,134184.0,47.7111,47.765,47.6931,47.747,134184.0
2016-09-29 10:45:00,53.15,53.24,53.13,53.23,195590.0,47.738,47.8189,47.7201,47.8099,195590.0
2016-09-29 10:50:00,53.23,53.3,53.2,53.3,227893.0,47.8099,47.8728,47.783,47.8728,227893.0
2016-09-29 10:55:00,53.3,53.3,53.22,53.23,267207.0,47.8728,47.8728,47.8009,47.8099,267207.0
2016-09-29 11:00:00,53.23,53.29,53.22,53.25,143882.0,47.8099,47.8638,47.8009,47.8279,143882.0
2016-09-29 11:05:00,53.25,53.26,53.22,53.26,126173.0,47.8279,47.8368,47.8009,47.8368,126173.0
2016-09-29 11:10:00,53.25,53.26,53.22,53.25,89093.0,47.8279,47.8368,47.8009,47.8279,89093.0
2016-09-29 11:15:00,53.25,53.34,53.17,53.32,170418.0,47.8279,47.9087,47.756,47.8907,170418.0
2016-09-29 11:20:00,53.32,53.32,53.18,53.19,114412.0,47.8907,47.8907,47.765,47.774,114412.0
2016-09-29 11:25:00,53.19,53.22,53.12,53.19,110986.0,47.774,47.8009,47.7111,47.774,110986.0
2016-09-29 11:30:00,53.19,53.22,53.15,53.15,112420.0,47.774,47.8009,47.738,47.738,112420.0
2016-09-29 11:35:00,53.15,53.22,53.13,53.19,157497.0,47.738,47.8009,47.7201,47.774,157497.0
2016-09-29 11:40:00,53.2,53.21,53.15,53.19,53731.0,47.783,47.7919,47.738,47.774,53731.0
2016-09-29 11:45:00,53.19,53.2,53.15,53.16,47875.0,47.774,47.783,47.738,47.747,47875.0
2016-09-29 11:50:00,53.17,53.24,53.16,53.19,86527.0,47.756,47.8189,47.747,47.774,86527.0
2016-09-29 11:55:00,53.2,53.2,53.12,53.19,64603.0,47.783,47.783,47.7111,47.774,64603.0
2016-09-29 12:00:00,53.2,53.24,53.17,53.19,154679.0,47.783,47.8189,47.756,47.774,154679.0
2016-09-29 12:05:00,53.19,53.22,53.17,53.18,220113.0,47.774,47.8009,47.756,47.765,220113.0
2016-09-29 12:10:00,53.19,53.22,53.15,53.19,1564626.0,47.774,47.8009,47.738,47.774,1564626.0
2016-09-29 12:15:00,53.2,53.24,53.07,53.08,189860.0,47.783,47.8189,47.6662,47.6752,189860.0
2016-09-29 12:20:00,53.09,53.11,53.01,53.04,107846.0,47.6842,47.7021,47.6123,47.6392,107846.0
2016-09-29 12:25:00,53.04,53.05,52.95,52.96,140853.0,47.6392,47.6482,47.5584,47.5674,140853.0
2016-09-29 12:30:00,52.96,53.03,52.95,53.0,97635.0,47.5674,47.6303,47.5584,47.6033,97635.0
2016-09-29 12:35:00,52.99,53.0,52.93,52.93,83353.0,47.5943,47.6033,47.5404,47.5404,83353.0
2016-09-29 12:40:00,52.93,52.93,52.84,52.84,127035.0,47.5404,47.5404,47.4596,47.4596,127035.0
2016-09-29 12:45:00,52.84,52.85,52.66,52.67,170019.0,47.4596,47.4686,47.2979,47.3069,170019.0
2016-09-29 12:50:00,52.66,52.67,52.55,52.65,296062.0,47.2979,47.3069,47.1991,47.289,296062.0
2016-09-29 12:55:00,52.65,52.71,52.58,52.6,143732.0,47.289,47.3428,47.2261,47.244,143732.0
2016-09-29 13:00:00,52.59,52.63,52.41,52.46,348268.0,47.2351,47.271,47.0734,47.1183,348268.0
2016-09-29 13:05:00,52.45,52.53,52.42,52.52,145714.0,47.1093,47.1812,47.0824,47.1722,145714.0
2016-09-29 13:10:00,52.52,52.65,52.51,52.58,251807.0,47.1722,47.289,47.1632,47.2261,251807.0
2016-09-29 13:15:00,52.58,52.7,52.57,52.69,75159.0,47.2261,47.3339,47.2171,47.3249,75159.0
2016-09-29 13:20:00,52.68,52.7,52.63,52.69,107717.0,47.3159,47.3339,47.271,47.3249,107717.0
2016-09-29 13:25:00,52.7,52.72,52.65,52.66,55159.0,47.3339,47.3518,47.289,47.2979,55159.0
2016-09-29 13:30:00,52.66,52.66,52.56,52.59,85610.0,47.2979,47.2979,47.2081,47.2351,85610.0
2016-09-29 13:35:00,52.59,52.6,52.5,52.5,87515.0,47.2351,47.244,47.1542,47.1542,87515.0
2016-09-29 13:40:00,52.5,52.5,52.4,52.47,138609.0,47.1542,47.1542,47.0644,47.1273,138609.0
2016-09-29 13:45:00,52.45,52.46,52.38,52.45,118589.0,47.1093,47.1183,47.0465,47.1093,118589.0
2016-09-29 13:50:00,52.44,52.45,52.32,52.34,116009.0,47.1003,47.1093,46.9926,47.0105,116009.0
2016-09-29 13:55:00,52.35,52.35,52.25,52.33,184448.0,47.0195,47.0195,46.9297,47.0015,184448.0
2016-09-29 14:00:00,52.32,52.37,52.31,52.37,149355.0,46.9926,47.0375,46.9836,47.0375,149355.0
2016-09-29 14:05:00,52.37,52.43,52.37,52.39,122676.0,47.0375,47.0914,47.0375,47.0554,122676.0
2016-09-29 14:10:00,52.39,52.39,52.3,52.31,111518.0,47.0554,47.0554,46.9746,46.9836,111518.0
2016-09-29 14:15:00,52.31,52.46,52.3,52.43,157865.0,46.9836,47.1183,46.9746,47.0914,157865.0
2016-09-29 14:20:00,52.44,52.49,52.43,52.48,99543.0,47.1003,47.1452,47.0914,47.1363,99543.0
2016-09-29 14:25:00,52.49,52.54,52.47,52.52,148427.0,47.1452,47.1902,47.1273,47.1722,148427.0
2016-09-29 14:30:00,52.51,52.54,52.48,52.51,108470.0,47.1632,47.1902,47.1363,47.1632,108470.0
2016-09-29 14:35:00,52.51,52.54,52.48,52.5,83533.0,47.1632,47.1902,47.1363,47.1542,83533.0
2016-09-29 14:40:00,52.49,52.51,52.45,52.46,116317.0,47.1452,47.1632,47.1093,47.1183,116317.0
2016-09-29 14:45:00,52.47,52.5,52.44,52.49,105945.0,47.1273,47.1542,47.1003,47.1452,105945.0
2016-09-29 14:50:00,52.49,52.52,52.44,52.45,80025.0,47.1452,47.1722,47.1003,47.1093,80025.0
2016-09-29 14:55:00,52.45,52.49,52.43,52.44,95001.0,47.1093,47.1452,47.0914,47.1003,95001.0
2016-09-29 15:00:00,52.44,52.45,52.35,52.36,115328.0,47.1003,47.1093,47.0195,47.0285,115328.0
2016-09-29 15:05:00,52.36,52.37,52.31,52.32,120906.0,47.0285,47.0375,46.9836,46.9926,120906.0
2016-09-29 15:10:00,52.31,52.36,52.3,52.33,137194.0,46.9836,47.0285,46.9746,47.0015,137194.0
2016-09-29 15:15:00,52.33,52.34,52.3,52.3,160919.0,47.0015,47.0105,46.9746,46.9746,160919.0
2016-09-29 15:20:00,52.3,52.34,52.3,52.31,180974.0,46.9746,47.0105,46.9746,46.9836,180974.0
2016-09-29 15:25:00,52.31,52.35,52.25,52.35,141606.0,46.9836,47.0195,46.9297,47.0195,141606.0
2016-09-29 15:30:00,52.35,52.39,52.3,52.33,236934.0,47.0195,47.0554,46.9746,47.0015,236934.0
2016-09-29 15:35:00,52.34,52.34,52.29,52.34,270255.0,47.0105,47.0105,46.9656,47.0105,270255.0
2016-09-29 15:40:00,52.33,52.37,52.26,52.29,233782.0,47.0015,47.0375,46.9387,46.9656,233782.0
2016-09-29 15:45:00,52.29,52.3,52.26,52.28,226862.0,46.9656,46.9746,46.9387,46.9566,226862.0
2016-09-29 15:50:00,52.28,52.29,52.17,52.21,395715.0,46.9566,46.9656,46.8578,46.8938,395715.0
2016-09-29 15:55:00,52.21,52.21,52.12,52.17,769454.0,46.8938,46.8938,46.8129,46.8578,769454.0
2016-09-30 09:30:00,52.57,52.74,52.28,52.57,429590.0,47.2171,47.3698,46.9566,47.2171,429590.0
2016-09-30 09:35:00,52.59,52.73,52.57,52.66,186764.0,47.2351,47.3608,47.2171,47.2979,186764.0
2016-09-30 09:40:00,52.67,52.69,52.58,52.68,162816.0,47.3069,47.3249,47.2261,47.3159,162816.0
2016-09-30 09:45:00,52.68,52.74,52.58,52.63,284802.0,47.3159,47.3698,47.2261,47.271,284802.0
2016-09-30 09:50:00,52.64,52.72,52.51,52.52,153430.0,47.28,47.3518,47.1632,47.1722,153430.0
2016-09-30 09:55:00,52.52,52.53,52.44,52.48,230612.0,47.1722,47.1812,47.1003,47.1363,230612.0
2016-09-30 10:00:00,52.48,52.56,52.48,52.53,212324.0,47.1363,47.2081,47.1363,47.1812,212324.0
2016-09-30 10:05:00,52.54,52.65,52.53,52.63,233504.0,47.1902,47.289,47.1812,47.271,233504.0
2016-09-30 10:10:00,52.63,52.84,52.63,52.83,305559.0,47.271,47.4596,47.271,47.4506,305559.0
2016-09-30 10:15:00,52.83,52.84,52.75,52.79,219693.0,47.4506,47.4596,47.3788,47.4147,219693.0
2016-09-30 10:20:00,52.8,52.92,52.79,52.84,198789.0,47.4237,47.5315,47.4147,47.4596,198789.0
2016-09-30 10:25:00,52.83,52.84,52.77,52.8,103490.0,47.4506,47.4596,47.3967,47.4237,103490.0
2016-09-30 10:30:00,52.8,52.88,52.8,52.85,75833.0,47.4237,47.4955,47.4237,47.4686,75833.0
2016-09-30 10:35:00,52.85,52.91,52.78,52.79,93743.0,47.4686,47.5225,47.4057,47.4147,93743.0
2016-09-30 10:40:00,52.78,52.8,52.67,52.7,87031.0,47.4057,47.4237,47.3069,47.3339,87031.0
2016-09-30 10:45:00,52.7,52.75,52.6,52.62,98233.0,47.3339,47.3788,47.244,47.262,98233.0
2016-09-30 10:50:00,52.61,52.63,52.59,52.62,67195.0,47.253,47.271,47.2351,47.262,67195.0
2016-09-30 10:55:00,52.62,52.69,52.58,52.68,97570.0,47.262,47.3249,47.2261,47.3159,97570.0
2016-09-30 11:00:00,52.68,52.7,52.65,52.67,117172.0,47.3159,47.3339,47.289,47.3069,117172.0
2016-09-30 11:05:00,52.67,52.69,52.62,52.68,119135.0,47.3069,47.3249,47.262,47.3159,119135.0
2016-09-30 11:10:00,52.68,52.75,52.67,52.75,124702.0,47.3159,47.3788,47.3069,47.3788,124702.0
2016-09-30 11:15:00,52.76,52.83,52.74,52.78,193325.0,47.3878,47.4506,47.3698,47.4057,193325.0
2016-09-30 11:20:00,52.78,52.84,52.76,52.83,101595.0,47.4057,47.4596,47.3878,47.4506,101595.0
2016-09-30 11:25:00,52.83,52.86,52.77,52.78,102839.0,47.4506,47.4776,47.3967,47.4057,102839.0
2016-09-30 11:30:00,52.78,52.79,52.7,52.7,105011.0,47.4057,47.4147,47.3339,47.3339,105011.0
2016-09-30 11:35:00,52.7,52.71,52.66,52.68,45124.0,47.3339,47.3428,47.2979,47.3159,45124.0
2016-09-30 11:40:00,52.67,52.73,52.66,52.7,62404.0,47.3069,47.3608,47.2979,47.3339,62404.0
2016-09-30 11:45:00,52.71,52.72,52.66,52.69,107958.0,47.3428,47.3518,47.2979,47.3249,107958.0
2016-09-30 11:50:00,52.69,52.69,52.6,52.62,69312.0,47.3249,47.3249,47.244,47.262,69312.0
2016-09-30 11:55:00,52.61,52.62,52.57,52.62,76315.0,47.253,47.262,47.2171,47.262,76315.0
2016-09-30 12:00:00,52.61,52.69,52.59,52.67,71340.0,47.253,47.3249,47.2351,47.3069,71340.0
2016-09-30 12:05:00,52.68,52.68,52.62,52.66,58037.0,47.3159,47.3159,47.262,47.2979,58037.0
2016-09-30 12:10:00,52.65,52.66,52.61,52.64,39799.0,47.289,47.2979,47.253,47.28,39799.0
2016-09-30 12:15:00,52.64,52.67,52.61,52.63,55087.0,47.28,47.3069,47.253,47.271,55087.0
2016-09-30 12:20:00,52.62,52.62,52.56,52.56,49901.0,47.262,47.262,47.2081,47.2081,49901.0
2016-09-30 12:25:00,52.57,52.63,52.57,52.59,61842.0,47.2171,47.271,47.2171,47.2351,61842.0
2016-09-30 12:30:00,52.58,52.6,52.55,52.56,64646.0,47.2261,47.244,47.1991,47.2081,64646.0
2016-09-30 12:35:00,52.55,52.59,52.54,52.59,66100.0,47.1991,47.2351,47.1902,47.2351,66100.0
2016-09-30 12:40:00,52.6,52.61,52.53,52.56,71437.0,47.244,47.253,47.1812,47.2081,71437.0
2016-09-30 12:45:00,52.55,52.56,52.51,52.52,52884.0,47.1991,47.2081,47.1632,47.1722,52884.0
2016-09-30 12:50:00,52.52,52.59,52.51,52.58,191610.0,47.1722,47.2351,47.1632,47.2261,191610.0
2016-09-30 12:55:00,52.58,52.59,52.52,52.53,61164.0,47.2261,47.2351,47.1722,47.1812,61164.0
2016-09-30 13:00:00,52.53,52.56,52.5,52.54,122972.0,47.1812,47.2081,47.1542,47.1902,122972.0
2016-09-30 13:05:00,52.54,52.56,52.5,52.55,78276.0,47.1902,47.2081,47.1542,47.1991,78276.0
2016-09-30 13:10:00,52.55,52.56,52.5,52.5,59336.0,47.1991,47.2081,47.1542,47.1542,59336.0
2016-09-30 13:15:00,52.5,52.55,52.5,52.51,75353.0,47.1542,47.1991,47.1542,47.1632,75353.0
2016-09-30 13:20:00,52.51,52.57,52.5,52.54,70895.0,47.1632,47.2171,47.1542,47.1902,70895.0
2016-09-30 13:25:00,52.55,52.57,52.51,52.54,58422.0,47.1991,47.2171,47.1632,47.1902,58422.0
2016-09-30 13:30:00,52.53,52.54,52.51,52.51,62363.0,47.1812,47.1902,47.1632,47.1632,62363.0
2016-09-30 13:35:00,52.51,52.58,52.5,52.58,147258.0,47.1632,47.2261,47.1542,47.2261,147258.0
2016-09-30 13:40:00,52.58,52.63,52.56,52.63,121083.0,47.2261,47.271,47.2081,47.271,121083.0
2016-09-30 13:45:00,52.63,52.73,52.62,52.73,162567.0,47.271,47.3608,47.262,47.3608,162567.0
2016-09-30 13:50:00,52.73,52.82,52.71,52.82,123166.0,47.3608,47.4416,47.3428,47.4416,123166.0
2016-09-30 13:55:00,52.82,52.87,52.78,52.86,121066.0,47.4416,47.4866,47.4057,47.4776,121066.0
2016-09-30 14:00:00,52.87,52.87,52.83,52.86,60182.0,47.4866,47.4866,47.4506,47.4776,60182.0
2016-09-30 14:05:00,52.85,52.85,52.8,52.83,79123.0,47.4686,47.4686,47.4237,47.4506,79123.0
2016-09-30 14:10:00,52.83,52.87,52.82,52.83,75853.0,47.4506,47.4866,47.4416,47.4506,75853.0
2016-09-30 14:15:00,52.84,52.88,52.83,52.84,55181.0,47.4596,47.4955,47.4506,47.4596,55181.0
2016-09-30 14:20:00,52.84,52.87,52.79,52.8,92639.0,47.4596,47.4866,47.4147,47.4237,92639.0
2016-09-30 14:25:00,52.8,52.8,52.79,52.79,44037.0,47.4237,47.4237,47.4147,47.4147,44037.0
2016-09-30 14:30:00,52.8,52.85,52.79,52.82,166223.0,47.4237,47.4686,47.4147,47.4416,166223.0
2016-09-30 14:35:00,52.81,52.85,52.79,52.83,53272.0,47.4327,47.4686,47.4147,47.4506,53272.0
2016-09-30 14:40:00,52.83,52.86,52.82,52.85,56182.0,47.4506,47.4776,47.4416,47.4686,56182.0
2016-09-30 14:45:00,52.85,52.9,52.84,52.89,79993.0,47.4686,47.5135,47.4596,47.5045,79993.0
2016-09-30 14:50:00,52.88,52.93,52.88,52.93,77255.0,47.4955,47.5404,47.4955,47.5404,77255.0
2016-09-30 14:55:00,52.92,53.0,52.92,53.0,122171.0,47.5315,47.6033,47.5315,47.6033,122171.0
2016-09-30 15:00:00,53.0,53.05,52.98,52.98,249509.0,47.6033,47.6482,47.5854,47.5854,249509.0
2016-09-30 15:05:00,52.98,52.99,52.94,52.98,91062.0,47.5854,47.5943,47.5494,47.5854,91062.0
2016-09-30 15:10:00,52.98,53.03,52.96,53.03,118272.0,47.5854,47.6303,47.5674,47.6303,118272.0
2016-09-30 15:15:00,53.03,53.06,53.01,53.02,136376.0,47.6303,47.6572,47.6123,47.6213,136376.0
2016-09-30 15:20:00,53.02,53.04,53.0,53.03,169940.0,47.6213,47.6392,47.6033,47.6303,169940.0
2016-09-30 15:25:00,53.02,53.03,52.98,52.98,220637.0,47.6213,47.6303,47.5854,47.5854,220637.0
2016-09-30 15:30:00,52.99,52.99,52.86,52.86,202431.0,47.5943,47.5943,47.4776,47.4776,202431.0
2016-09-30 15:35:00,52.87,52.9,52.86,52.89,234788.0,47.4866,47.5135,47.4776,47.5045,234788.0
2016-09-30 15:40:00,52.89,52.89,52.81,52.85,320208.0,47.5045,47.5045,47.4327,47.4686,320208.0
2016-09-30 15:45:00,52.85,52.85,52.75,52.8,320421.0,47.4686,47.4686,47.3788,47.4237,320421.0
2016-09-30 15:50:00,52.8,52.81,52.77,52.78,275907.0,47.4237,47.4327,47.3967,47.4057,275907.0
2016-09-30 15:55:00,52.78,52.78,52.65,52.65,769313.0,47.4057,47.4057,47.289,47.289,769313.0
2016-10-03 09:30:00,52.58,52.63,52.42,52.61,289942.0,47.2261,47.271,47.0824,47.253,289942.0
2016-10-03 09:35:00,52.6,52.62,52.46,52.56,100672.0,47.244,47.262,47.1183,47.2081,100672.0
2016-10-03 09:40:00,52.55,52.56,52.51,52.51,97376.0,47.1991,47.2081,47.1632,47.1632,97376.0
2016-10-03 09:45:00,52.51,52.61,52.49,52.57,106265.0,47.1632,47.253,47.1452,47.2171,106265.0
2016-10-03 09:50:00,52.58,52.64,52.56,52.61,106730.0,47.2261,47.28,47.2081,47.253,106730.0
2016-10-03 09:55:00,52.6,52.7,52.6,52.68,196265.0,47.244,47.3339,47.244,47.3159,196265.0
2016-10-03 10:00:00,52.68,52.79,52.65,52.73,142957.0,47.3159,47.4147,47.289,47.3608,142957.0
2016-10-03 10:05:00,52.73,52.76,52.66,52.74,135741.0,47.3608,47.3878,47.2979,47.3698,135741.0
2016-10-03 10:10:00,52.73,52.74,52.66,52.72,97659.0,47.3608,47.3698,47.2979,47.3518,97659.0
2016-10-03 10:15:00,52.71,52.79,52.69,52.75,121853.0,47.3428,47.4147,47.3249,47.3788,121853.0
2016-10-03 10:20:00,52.75,52.82,52.71,52.81,68942.0,47.3788,47.4416,47.3428,47.4327,68942.0
2016-10-03 10:25:00,52.81,52.87,52.79,52.83,84973.0,47.4327,47.4866,47.4147,47.4506,84973.0
2016-10-03 10:30:00,52.83,52.93,52.8,52.91,119814.0,47.4506,47.5404,47.4237,47.5225,119814.0
2016-10-03 10:35:00,52.91,52.95,52.87,52.91,144228.0,47.5225,47.5584,47.4866,47.5225,144228.0
2016-10-03 10:40:00,52.92,52.93,52.83,52.91,121087.0,47.5315,47.5404,47.4506,47.5225,121087.0
2016-10-03 10:45:00,52.91,52.95,52.88,52.95,93019.0,47.5225,47.5584,47.4955,47.5584,93019.0
2016-10-03 10:50:00,52.95,53.0,52.86,52.87,82031.0,47.5584,47.6033,47.4776,47.4866,82031.0
2016-10-03 10:55:00,52.87,52.89,52.83,52.86,99940.0,47.4866,47.5045,47.4506,47.4776,99940.0
2016-10-03 11:00:00,52.86,52.86,52.79,52.8,66117.0,47.4776,47.4776,47.4147,47.4237,66117.0
2016-10-03 11:05:00,52.8,52.86,52.78,52.8,51720.0,47.4237,47.4776,47.4057,47.4237,51720.0
2016-10-03 11:10:00,52.81,52.85,52.78,52.83,51920.0,47.4327,47.4686,47.4057,47.4506,51920.0
2016-10-03 11:15:00,52.83,52.83,52.75,52.77,60875.0,47.4506,47.4506,47.3788,47.3967,60875.0
2016-10-03 11:20:00,52.76,52.84,52.76,52.79,71463.0,47.3878,47.4596,47.3878,47.4147,71463.0
2016-10-03 11:25:00,52.79,52.82,52.76,52.77,58999.0,47.4147,47.4416,47.3878,47.3967,58999.0
2016-10-03 11:30:00,52.77,52.82,52.75,52.76,66376.0,47.3967,47.4416,47.3788,47.3878,66376.0
2016-10-03 11:35:00,52.77,52.77,52.7,52.72,92890.0,47.3967,47.3967,47.3339,47.3518,92890.0
2016-10-03 11:40:00,52.71,52.78,52.69,52.74,58124.0,47.3428,47.4057,47.3249,47.3698,58124.0
2016-10-03 11:45:00,52.75,52.79,52.71,52.71,65217.0,47.3788,47.4147,47.3428,47.3428,65217.0
2016-10-03 11:50:00,52.71,52.71,52.62,52.65,59767.0,47.3428,47.3428,47.262,47.289,59767.0
2016-10-03 11:55:00,52.66,52.71,52.64,52.68,48187.0,47.2979,47.3428,47.28,47.3159,48187.0
2016-10-03 12:00:00,52.68,52.72,52.66,52.67,58657.0,47.3159,47.3518,47.2979,47.3069,58657.0
2016-10-03 12:05:00,52.68,52.75,52.68,52.72,55049.0,47.3159,47.3788,47.3159,47.3518,55049.0
2016-10-03 12:10:00,52.72,52.74,52.67,52.7,100469.0,47.3518,47.3698,47.3069,47.3339,100469.0
2016-10-03 12:15:00,52.69,52.71,52.67,52.69,92056.0,47.3249,47.3428,47.3069,47.3249,92056.0
2016-10-03 12:20:00,52.69,52.7,52.62,52.64,75405.0,47.3249,47.3339,47.262,47.28,75405.0
2016-10-03 12:25:00,52.65,52.68,52.64,52.68,48119.0,47.289,47.3159,47.28,47.3159,48119.0
2016-10-03 12:30:00,52.67,52.68,52.61,52.64,43129.0,47.3069,47.3159,47.253,47.28,43129.0
2016-10-03 12:35:00,52.65,52.67,52.62,52.63,62713.0,47.289,47.3069,47.262,47.271,62713.0
2016-10-03 12:40:00,52.63,52.65,52.62,52.65,40594.0,47.271,47.289,47.262,47.289,40594.0
2016-10-03 12:45:00,52.64,52.66,52.61,52.64,37488.0,47.28,47.2979,47.253,47.28,37488.0
2016-10-03 12:50:00,52.64,52.65,52.61,52.62,28675.0,47.28,47.289,47.253,47.262,28675.0
2016-10-03 12:55:00,52.62,52.66,52.59,52.66,57903.0,47.262,47.2979,47.2351,47.2979,57903.0
2016-10-03 13:00:00,52.67,52.68,52.59,52.6,47342.0,47.3069,47.3159,47.2351,47.244,47342.0
2016-10-03 13:05:00,52.61,52.61,52.58,52.6,28592.0,47.253,47.253,47.2261,47.244,28592.0
2016-10-03 13:10:00,52.59,52.64,52.57,52.64,75997.0,47.2351,47.28,47.2171,47.28,75997.0
2016-10-03 13:15:00,52.64,52.64,52.59,52.63,36945.0,47.28,47.28,47.2351,47.271,36945.0
2016-10-03 13:20:00,52.63,52.67,52.61,52.67,28935.0,47.271,47.3069,47.253,47.3069,28935.0
2016-10-03 13:25:00,52.66,52.68,52.63,52.66,45914.0,47.2979,47.3159,47.271,47.2979,45914.0
2016-10-03 13:30:00,52.65,52.68,52.63,52.68,38882.0,47.289,47.3159,47.271,47.3159,38882.0
2016-10-03 13:35:00,52.68,52.69,52.63,52.66,64703.0,47.3159,47.3249,47.271,47.2979,64703.0
2016-10-03 13:40:00,52.65,52.67,52.63,52.63,100587.0,47.289,47.3069,47.271,47.271,100587.0
2016-10-03 13:45:00,52.64,52.69,52.62,52.66,85351.0,47.28,47.3249,47.262,47.2979,85351.0
2016-10-03 13:50:00,52.66,52.66,52.62,52.66,28011.0,47.2979,47.2979,47.262,47.2979,28011.0
2016-10-03 13:55:00,52.66,52.68,52.63,52.67,44143.0,47.2979,47.3159,47.271,47.3069,44143.0
2016-10-03 14:00:00,52.68,52.71,52.66,52.7,75862.0,47.3159,47.3428,47.2979,47.3339,75862.0
2016-10-03 14:05:00,52.7,52.71,52.67,52.67,34777.0,47.3339,47.3428,47.3069,47.3069,34777.0
2016-10-03 14:10:00,52.66,52.68,52.63,52.64,34223.0,47.2979,47.3159,47.271,47.28,34223.0
2016-10-03 14:15:00,52.64,52.68,52.64,52.67,215798.0,47.28,47.3159,47.28,47.3069,215798.0
2016-10-03 14:20:00,52.68,52.7,52.65,52.69,168438.0,47.3159,47.3339,47.289,47.3249,168438.0
2016-10-03 14:25:00,52.69,52.71,52.68,52.7,82020.0,47.3249,47.3428,47.3159,47.3339,82020.0
2016-10-03 14:30:00,52.7,52.7,52.64,52.64,33312.0,47.3339,47.3339,47.28,47.28,33312.0
2016-10-03 14:35:00,52.65,52.66,52.62,52.65,54398.0,47.289,47.2979,47.262,47.289,54398.0
2016-10-03 14:40:00,52.65,52.66,52.64,52.64,71352.0,47.289,47.2979,47.28,47.28,71352.0
2016-10-03 14:45:00,52.64,52.66,52.64,52.66,26926.0,47.28,47.2979,47.28,47.2979,26926.0
2016-10-03 14:50:00,52.66,52.66,52.63,52.66,42980.0,47.2979,47.2979,47.271,47.2979,42980.0
2016-10-03 14:55:00,52.66,52.67,52.61,52.67,79969.0,47.2979,47.3069,47.253,47.3069,79969.0
2016-10-03 15:00:00,52.67,52.67,52.62,52.62,40935.0,47.3069,47.3069,47.262,47.262,40935.0
2016-10-03 15:05:00,52.63,52.66,52.62,52.65,59269.0,47.271,47.2979,47.262,47.289,59269.0
2016-10-03 15:10:00,52.65,52.68,52.64,52.67,45865.0,47.289,47.3159,47.28,47.3069,45865.0
2016-10-03 15:15:00,52.67,52.68,52.66,52.66,38796.0,47.3069,47.3159,47.2979,47.2979,38796.0
2016-10-03 15:20:00,52.67,52.72,52.66,52.69,114295.0,47.3069,47.3518,47.2979,47.3249,114295.0
2016-10-03 15:25:00,52.7,52.71,52.67,52.69,124822.0,47.3339,47.3428,47.3069,47.3249,124822.0
2016-10-03 15:30:00,52.69,52.7,52.65,52.66,160861.0,47.3249,47.3339,47.289,47.2979,160861.0
2016-10-03 15:35:00,52.66,52.71,52.66,52.7,111625.0,47.2979,47.3428,47.2979,47.3339,111625.0
2016-10-03 15:40:00,52.7,52.78,52.69,52.73,139095.0,47.3339,47.4057,47.3249,47.3608,139095.0
2016-10-03 15:45:00,52.73,52.76,52.7,52.73,155906.0,47.3608,47.3878,47.3339,47.3608,155906.0
2016-10-03 15:50:00,52.73,52.74,52.7,52.72,143971.0,47.3608,47.3698,47.3339,47.3518,143971.0
2016-10-03 15:55:00,52.71,52.73,52.64,52.67,380364.0,47.3428,47.3608,47.28,47.3069,380364.0
2016-10-04 09:30:00,52.9,52.9,52.7,52.78,233727.0,47.5135,47.5135,47.3339,47.4057,233727.0
2016-10-04 09:35:00,52.78,52.84,52.71,52.81,131452.0,47.4057,47.4596,47.3428,47.4327,131452.0
2016-10-04 09:40:00,52.81,52.96,52.81,52.95,135097.0,47.4327,47.5674,47.4327,47.5584,135097.0
2016-10-04 09:45:00,52.96,52.97,52.85,52.93,123622.0,47.5674,47.5764,47.4686,47.5404,123622.0
2016-10-04 09:50:00,52.92,53.04,52.92,52.95,293698.0,47.5315,47.6392,47.5315,47.5584,293698.0
2016-10-04 09:55:00,52.96,53.06,52.95,53.02,180071.0,47.5674,47.6572,47.5584,47.6213,180071.0
2016-10-04 10:00:00,53.02,53.03,52.88,52.94,165452.0,47.6213,47.6303,47.4955,47.5494,165452.0
2016-10-04 10:05:00,52.94,52.99,52.92,52.94,77348.0,47.5494,47.5943,47.5315,47.5494,77348.0
2016-10-04 10:10:00,52.94,52.94,52.76,52.8,150137.0,47.5494,47.5494,47.3878,47.4237,150137.0
2016-10-04 10:15:00,52.8,52.82,52.74,52.8,158437.0,47.4237,47.4416,47.3698,47.4237,158437.0
2016-10-04 10:20:00,52.8,52.84,52.69,52.75,175310.0,47.4237,47.4596,47.3249,47.3788,175310.0
2016-10-04 10:25:00,52.75,52.81,52.74,52.8,106686.0,47.3788,47.4327,47.3698,47.4237,106686.0
2016-10-04 10:30:00,52.8,52.8,52.71,52.72,59959.0,47.4237,47.4237,47.3428,47.3518,59959.0
2016-10-04 10:35:00,52.73,52.82,52.72,52.81,86315.0,47.3608,47.4416,47.3518,47.4327,86315.0
2016-10-04 10:40:00,52.82,52.9,52.81,52.86,75776.0,47.4416,47.5135,47.4327,47.4776,75776.0
2016-10-04 10:45:00,52.86,52.91,52.85,52.87,64701.0,47.4776,47.5225,47.4686,47.4866,64701.0
2016-10-04 10:50:00,52.87,52.91,52.83,52.85,71504.0,47.4866,47.5225,47.4506,47.4686,71504.0
2016-10-04 10:55:00,52.85,52.87,52.77,52.77,95863.0,47.4686,47.4866,47.3967,47.3967,95863.0
2016-10-04 11:00:00,52.78,52.8,52.53,52.53,136870.0,47.4057,47.4237,47.1812,47.1812,136870.0
2016-10-04 11:05:00,52.53,52.6,52.52,52.57,98297.0,47.1812,47.244,47.1722,47.2171,98297.0
2016-10-04 11:10:00,52.57,52.62,52.54,52.56,100397.0,47.2171,47.262,47.1902,47.2081,100397.0
2016-10-04 11:15:00,52.56,52.6,52.47,52.59,129300.0,47.2081,47.244,47.1273,47.2351,129300.0
2016-10-04 11:20:00,52.58,52.71,52.58,52.66,54909.0,47.2261,47.3428,47.2261,47.2979,54909.0
2016-10-04 11:25:00,52.65,52.71,52.63,52.63,65993.0,47.289,47.3428,47.271,47.271,65993.0
2016-10-04 11:30:00,52.64,52.67,52.59,52.64,52157.0,47.28,47.3069,47.2351,47.28,52157.0
2016-10-04 11:35:00,52.64,52.73,52.56,52.56,89847.0,47.28,47.3608,47.2081,47.2081,89847.0
2016-10-04 11:40:00,52.56,52.65,52.5,52.54,95918.0,47.2081,47.289,47.1542,47.1902,95918.0
2016-10-04 11:45:00,52.54,52.61,52.47,52.49,99226.0,47.1902,47.253,47.1273,47.1452,99226.0
2016-10-04 11:50:00,52.49,52.55,52.45,52.46,87371.0,47.1452,47.1991,47.1093,47.1183,87371.0
2016-10-04 11:55:00,52.46,52.49,52.4,52.44,81945.0,47.1183,47.1452,47.0644,47.1003,81945.0
2016-10-04 12:00:00,52.44,52.46,52.39,52.4,76678.0,47.1003,47.1183,47.0554,47.0644,76678.0
2016-10-04 12:05:00,52.4,52.44,52.34,52.35,68678.0,47.0644,47.1003,47.0105,47.0195,68678.0
2016-10-04 12:10:00,52.36,52.38,52.31,52.34,59440.0,47.0285,47.0465,46.9836,47.0105,59440.0
2016-10-04 12:15:00,52.35,52.47,52.34,52.44,52951.0,47.0195,47.1273,47.0105,47.1003,52951.0
2016-10-04 12:20:00,52.43,52.43,52.38,52.4,37770.0,47.0914,47.0914,47.0465,47.0644,37770.0
2016-10-04 12:25:00,52.39,52.41,52.36,52.38,39946.0,47.0554,47.0734,47.0285,47.0465,39946.0
2016-10-04 12:30:00,52.38,52.38,52.31,52.34,70950.0,47.0465,47.0465,46.9836,47.0105,70950.0
2016-10-04 12:35:00,52.35,52.42,52.35,52.4,56006.0,47.0195,47.0824,47.0195,47.0644,56006.0
2016-10-04 12:40:00,52.39,52.44,52.39,52.4,37284.0,47.0554,47.1003,47.0554,47.0644,37284.0
2016-10-04 12:45:00,52.4,52.41,52.35,52.35,36683.0,47.0644,47.0734,47.0195,47.0195,36683.0
2016-10-04 12:50:00,52.35,52.36,52.31,52.34,49519.0,47.0195,47.0285,46.9836,47.0105,49519.0
2016-10-04 12:55:00,52.34,52.35,52.32,52.33,59558.0,47.0105,47.0195,46.9926,47.0015,59558.0
2016-10-04 13:00:00,52.33,52.33,52.28,52.29,106531.0,47.0015,47.0015,46.9566,46.9656,106531.0
2016-10-04 13:05:00,52.28,52.32,52.2,52.21,95740.0,46.9566,46.9926,46.8848,46.8938,95740.0
2016-10-04 13:10:00,52.21,52.25,52.2,52.23,54309.0,46.8938,46.9297,46.8848,46.9117,54309.0
2016-10-04 13:15:00,52.23,52.24,52.2,52.22,63565.0,46.9117,46.9207,46.8848,46.9027,63565.0
2016-10-04 13:20:00,52.22,52.24,52.09,52.1,106097.0,46.9027,46.9207,46.786,46.795,106097.0
2016-10-04 13:25:00,52.1,52.13,52.08,52.13,104820.0,46.795,46.8219,46.777,46.8219,104820.0
2016-10-04 13:30:00,52.13,52.17,52.12,52.17,46954.0,46.8219,46.8578,46.8129,46.8578,46954.0
2016-10-04 13:35:00,52.16,52.18,52.14,52.16,120470.0,46.8489,46.8668,46.8309,46.8489,120470.0
2016-10-04 13:40:00,52.16,52.18,52.13,52.16,114467.0,46.8489,46.8668,46.8219,46.8489,114467.0
2016-10-04 13:45:00,52.16,52.21,52.14,52.21,53817.0,46.8489,46.8938,46.8309,46.8938,53817.0
2016-10-04 13:50:00,52.22,52.23,52.13,52.14,40235.0,46.9027,46.9117,46.8219,46.8309,40235.0
2016-10-04 13:55:00,52.13,52.14,52.09,52.1,67713.0,46.8219,46.8309,46.786,46.795,67713.0
2016-10-04 14:00:00,52.09,52.16,52.08,52.16,54732.0,46.786,46.8489,46.777,46.8489,54732.0
2016-10-04 14:05:00,52.16,52.21,52.14,52.18,57420.0,46.8489,46.8938,46.8309,46.8668,57420.0
2016-10-04 14:10:00,52.17,52.18,52.14,52.18,55524.0,46.8578,46.8668,46.8309,46.8668,55524.0
2016-10-04 14:15:00,52.17,52.17,52.13,52.14,49777.0,46.8578,46.8578,46.8219,46.8309,49777.0
2016-10-04 14:20:00,52.14,52.18,52.11,52.18,74084.0,46.8309,46.8668,46.8039,46.8668,74084.0
2016-10-04 14:25:00,52.17,52.18,52.11,52.15,61489.0,46.8578,46.8668,46.8039,46.8399,61489.0
2016-10-04 14:30:00,52.16,52.2,52.16,52.19,84404.0,46.8489,46.8848,46.8489,46.8758,84404.0
2016-10-04 14:35:00,52.19,52.21,52.18,52.21,43138.0,46.8758,46.8938,46.8668,46.8938,43138.0
2016-10-04 14:40:00,52.2,52.22,52.17,52.19,92345.0,46.8848,46.9027,46.8578,46.8758,92345.0
2016-10-04 14:45:00,52.2,52.29,52.2,52.23,139983.0,46.8848,46.9656,46.8848,46.9117,139983.0
2016-10-04 14:50:00,52.23,52.25,52.21,52.21,74232.0,46.9117,46.9297,46.8938,46.8938,74232.0
2016-10-04 14:55:00,52.22,52.22,52.14,52.16,92151.0,46.9027,46.9027,46.8309,46.8489,92151.0
2016-10-04 15:00:00,52.16,52.21,52.15,52.21,82853.0,46.8489,46.8938,46.8399,46.8938,82853.0
2016-10-04 15:05:00,52.21,52.24,52.18,52.22,63615.0,46.8938,46.9207,46.8668,46.9027,63615.0
2016-10-04 15:10:00,52.22,52.25,52.21,52.23,78233.0,46.9027,46.9297,46.8938,46.9117,78233.0
2016-10-04 15:15:00,52.24,52.28,52.23,52.28,76450.0,46.9207,46.9566,46.9117,46.9566,76450.0
2016-10-04 15:20:00,52.28,52.3,52.25,52.28,82919.0,46.9566,46.9746,46.9297,46.9566,82919.0
2016-10-04 15:25:00,52.29,52.3,52.28,52.3,74786.0,46.9656,46.9746,46.9566,46.9746,74786.0
2016-10-04 15:30:00,52.29,52.3,52.24,52.26,121962.0,46.9656,46.9746,46.9207,46.9387,121962.0
2016-10-04 15:35:00,52.26,52.29,52.25,52.27,100598.0,46.9387,46.9656,46.9297,46.9477,100598.0
2016-10-04 15:40:00,52.27,52.3,52.26,52.28,97915.0,46.9477,46.9746,46.9387,46.9566,97915.0
2016-10-04 15:45:00,52.27,52.27,52.21,52.21,142897.0,46.9477,46.9477,46.8938,46.8938,142897.0
2016-10-04 15:50:00,52.22,52.23,52.18,52.18,242484.0,46.9027,46.9117,46.8668,46.8668,242484.0
2016-10-04 15:55:00,52.18,52.19,52.13,52.16,508868.0,46.8668,46.8758,46.8219,46.8489,508868.0
2016-10-05 09:30:00,52.15,52.45,52.14,52.24,294578.0,46.8399,47.1093,46.8309,46.9207,294578.0
2016-10-05 09:35:00,52.24,52.4,52.18,52.37,154487.0,46.9207,47.0644,46.8668,47.0375,154487.0
2016-10-05 09:40:00,52.37,52.61,52.36,52.57,159754.0,47.0375,47.253,47.0285,47.2171,159754.0
2016-10-05 09:45:00,52.58,52.58,52.44,52.48,167276.0,47.2261,47.2261,47.1003,47.1363,167276.0
2016-10-05 09:50:00,52.48,52.53,52.46,52.53,69681.0,47.1363,47.1812,47.1183,47.1812,69681.0
2016-10-05 09:55:00,52.53,52.56,52.48,52.55,121860.0,47.1812,47.2081,47.1363,47.1991,121860.0
2016-10-05 10:00:00,52.56,52.57,52.48,52.53,233178.0,47.2081,47.2171,47.1363,47.1812,233178.0
2016-10-05 10:05:00,52.53,52.6,52.52,52.58,93051.0,47.1812,47.244,47.1722,47.2261,93051.0
2016-10-05 10:10:00,52.59,52.64,52.51,52.53,103974.0,47.2351,47.28,47.1632,47.1812,103974.0
2016-10-05 10:15:00,52.52,52.53,52.42,52.44,77872.0,47.1722,47.1812,47.0824,47.1003,77872.0
2016-10-05 10:20:00,52.44,52.44,52.36,52.38,73893.0,47.1003,47.1003,47.0285,47.0465,73893.0
2016-10-05 10:25:00,52.38,52.47,52.38,52.47,69895.0,47.0465,47.1273,47.0465,47.1273,69895.0
2016-10-05 10:30:00,52.48,52.52,52.48,52.48,81107.0,47.1363,47.1722,47.1363,47.1363,81107.0
2016-10-05 10:35:00,52.48,52.56,52.48,52.5,99267.0,47.1363,47.2081,47.1363,47.1542,99267.0
2016-10-05 10:40:00,52.5,52.5,52.32,52.35,127523.0,47.1542,47.1542,46.9926,47.0195,127523.0
2016-10-05 10:45:00,52.34,52.38,52.29,52.3,79114.0,47.0105,47.0465,46.9656,46.9746,79114.0
2016-10-05 10:50:00,52.3,52.33,52.28,52.29,63659.0,46.9746,47.0015,46.9566,46.9656,63659.0
2016-10-05 10:55:00,52.29,52.31,52.27,52.3,109894.0,46.9656,46.9836,46.9477,46.9746,109894.0
2016-10-05 11:00:00,52.3,52.44,52.3,52.44,76709.0,46.9746,47.1003,46.9746,47.1003,76709.0
2016-10-05 11:05:00,52.44,52.48,52.43,52.45,55931.0,47.1003,47.1363,47.0914,47.1093,55931.0
2016-10-05 11:10:00,52.45,52.45,52.4,52.41,69431.0,47.1093,47.1093,47.0644,47.0734,69431.0
2016-10-05 11:15:00,52.41,52.43,52.4,52.42,73192.0,47.0734,47.0914,47.0644,47.0824,73192.0
2016-10-05 11:20:00,52.43,52.45,52.41,52.45,88004.0,47.0914,47.1093,47.0734,47.1093,88004.0
2016-10-05 11:25:00,52.44,52.48,52.43,52.45,65638.0,47.1003,47.1363,47.0914,47.1093,65638.0
2016-10-05 11:30:00,52.45,52.5,52.44,52.45,128225.0,47.1093,47.1542,47.1003,47.1093,128225.0
2016-10-05 11:35:00,52.45,52.45,52.41,52.45,69174.0,47.1093,47.1093,47.0734,47.1093,69174.0
2016-10-05 11:40:00,52.45,52.49,52.44,52.46,71588.0,47.1093,47.1452,47.1003,47.1183,71588.0
2016-10-05 11:45:00,52.46,52.5,52.44,52.48,102923.0,47.1183,47.1542,47.1003,47.1363,102923.0
2016-10-05 11:50:00,52.48,52.5,52.48,52.5,39789.0,47.1363,47.1542,47.1363,47.1542,39789.0
2016-10-05 11:55:00,52.49,52.5,52.44,52.47,68015.0,47.1452,47.1542,47.1003,47.1273,68015.0
2016-10-05 12:00:00,52.47,52.51,52.45,52.46,82514.0,47.1273,47.1632,47.1093,47.1183,82514.0
2016-10-05 12:05:00,52.46,52.57,52.45,52.57,143242.0,47.1183,47.2171,47.1093,47.2171,143242.0
2016-10-05 12:10:00,52.57,52.57,52.48,52.5,71936.0,47.2171,47.2171,47.1363,47.1542,71936.0
2016-10-05 12:15:00,52.49,52.51,52.44,52.45,34380.0,47.1452,47.1632,47.1003,47.1093,34380.0
2016-10-05 12:20:00,52.45,52.45,52.41,52.41,34174.0,47.1093,47.1093,47.0734,47.0734,34174.0
2016-10-05 12:25:00,52.42,52.46,52.4,52.41,80431.0,47.0824,47.1183,47.0644,47.0734,80431.0
2016-10-05 12:30:00,52.42,52.45,52.41,52.43,32364.0,47.0824,47.1093,47.0734,47.0914,32364.0
2016-10-05 12:35:00,52.43,52.43,52.41,52.42,34905.0,47.0914,47.0914,47.0734,47.0824,34905.0
2016-10-05 12:40:00,52.42,52.42,52.36,52.36,54219.0,47.0824,47.0824,47.0285,47.0285,54219.0
2016-10-05 12:45:00,52.37,52.37,52.32,52.36,83333.0,47.0375,47.0375,46.9926,47.0285,83333.0
2016-10-05 12:50:00,52.36,52.39,52.34,52.37,49107.0,47.0285,47.0554,47.0105,47.0375,49107.0
2016-10-05 12:55:00,52.37,52.37,52.34,52.34,32246.0,47.0375,47.0375,47.0105,47.0105,32246.0
2016-10-05 13:00:00,52.35,52.38,52.34,52.38,32994.0,47.0195,47.0465,47.0105,47.0465,32994.0
2016-10-05 13:05:00,52.38,52.38,52.35,52.37,38666.0,47.0465,47.0465,47.0195,47.0375,38666.0
2016-10-05 13:10:00,52.36,52.37,52.31,52.31,39718.0,47.0285,47.0375,46.9836,46.9836,39718.0
2016-10-05 13:15:00,52.31,52.33,52.31,52.33,23432.0,46.9836,47.0015,46.9836,47.0015,23432.0
2016-10-05 13:20:00,52.32,52.33,52.22,52.23,106436.0,46.9926,47.0015,46.9027,46.9117,106436.0
2016-10-05 13:25:00,52.24,52.27,52.23,52.26,69319.0,46.9207,46.9477,46.9117,46.9387,69319.0
2016-10-05 13:30:00,52.26,52.27,52.23,52.27,66256.0,46.9387,46.9477,46.9117,46.9477,66256.0
2016-10-05 13:35:00,52.27,52.33,52.26,52.3,70262.0,46.9477,47.0015,46.9387,46.9746,70262.0
2016-10-05 13:40:00,52.31,52.32,52.29,52.29,24828.0,46.9836,46.9926,46.9656,46.9656,24828.0
2016-10-05 13:45:00,52.3,52.32,52.27,52.32,43664.0,46.9746,46.9926,46.9477,46.9926,43664.0
2016-10-05 13:50:00,52.31,52.33,52.3,52.31,29027.0,46.9836,47.0015,46.9746,46.9836,29027.0
2016-10-05 13:55:00,52.3,52.32,52.28,52.29,37713.0,46.9746,46.9926,46.9566,46.9656,37713.0
2016-10-05 14:00:00,52.29,52.3,52.26,52.26,49123.0,46.9656,46.9746,46.9387,46.9387,49123.0
2016-10-05 14:05:00,52.27,52.27,52.25,52.27,36892.0,46.9477,46.9477,46.9297,46.9477,36892.0
2016-10-05 14:10:00,52.27,52.29,52.25,52.26,49010.0,46.9477,46.9656,46.9297,46.9387,49010.0
2016-10-05 14:15:00,52.27,52.29,52.26,52.27,37100.0,46.9477,46.9656,46.9387,46.9477,37100.0
2016-10-05 14:20:00,52.27,52.31,52.26,52.3,31097.0,46.9477,46.9836,46.9387,46.9746,31097.0
2016-10-05 14:25:00,52.31,52.33,52.29,52.31,38580.0,46.9836,47.0015,46.9656,46.9836,38580.0
2016-10-05 14:30:00,52.31,52.34,52.29,52.31,80581.0,46.9836,47.0105,46.9656,46.9836,80581.0
2016-10-05 14:35:00,52.3,52.32,52.28,52.32,38023.0,46.9746,46.9926,46.9566,46.9926,38023.0
2016-10-05 14:40:00,52.32,52.36,52.31,52.34,59621.0,46.9926,47.0285,46.9836,47.0105,59621.0
2016-10-05 14:45:00,52.33,52.36,52.33,52.34,48161.0,47.0015,47.0285,47.0015,47.0105,48161.0
2016-10-05 14:50:00,52.34,52.34,52.31,52.31,32005.0,47.0105,47.0105,46.9836,46.9836,32005.0
2016-10-05 14:55:00,52.3,52.33,52.3,52.33,45748.0,46.9746,47.0015,46.9746,47.0015,45748.0
2016-10-05 15:00:00,52.32,52.33,52.3,52.33,55749.0,46.9926,47.0015,46.9746,47.0015,55749.0
2016-10-05 15:05:00,52.33,52.33,52.3,52.33,47014.0,47.0015,47.0015,46.9746,47.0015,47014.0
2016-10-05 15:10:00,52.32,52.33,52.29,52.29,52770.0,46.9926,47.0015,46.9656,46.9656,52770.0
2016-10-05 15:15:00,52.29,52.3,52.21,52.22,54389.0,46.9656,46.9746,46.8938,46.9027,54389.0
2016-10-05 15:20:00,52.22,52.22,52.19,52.2,77232.0,46.9027,46.9027,46.8758,46.8848,77232.0
2016-10-05 15:25:00,52.21,52.21,52.17,52.17,64054.0,46.8938,46.8938,46.8578,46.8578,64054.0
2016-10-05 15:30:00,52.17,52.23,52.17,52.23,98445.0,46.8578,46.9117,46.8578,46.9117,98445.0
2016-10-05 15:35:00,52.23,52.25,52.21,52.24,83635.0,46.9117,46.9297,46.8938,46.9207,83635.0
2016-10-05 15:40:00,52.23,52.24,52.2,52.22,87446.0,46.9117,46.9207,46.8848,46.9027,87446.0
2016-10-05 15:45:00,52.22,52.22,52.17,52.19,119210.0,46.9027,46.9027,46.8578,46.8758,119210.0
2016-10-05 15:50:00,52.2,52.2,52.12,52.13,199400.0,46.8848,46.8848,46.8129,46.8219,199400.0
2016-10-05 15:55:00,52.13,52.14,52.1,52.11,339226.0,46.8219,46.8309,46.795,46.8039,339226.0
2016-10-06 09:30:00,52.2,52.33,52.17,52.26,287093.0,46.8848,47.0015,46.8578,46.9387,287093.0
2016-10-06 09:35:00,52.27,52.29,52.14,52.18,160325.0,46.9477,46.9656,46.8309,46.8668,160325.0
2016-10-06 09:40:00,52.17,52.19,52.01,52.04,262921.0,46.8578,46.8758,46.7141,46.7411,262921.0
2016-10-06 09:45:00,52.04,52.17,51.97,52.14,254146.0,46.7411,46.8578,46.6782,46.8309,254146.0
2016-10-06 09:50:00,52.13,52.21,52.1,52.18,251609.0,46.8219,46.8938,46.795,46.8668,251609.0
2016-10-06 09:55:00,52.17,52.17,52.09,52.12,121889.0,46.8578,46.8578,46.786,46.8129,121889.0
2016-10-06 10:00:00,52.12,52.14,52.08,52.14,197435.0,46.8129,46.8309,46.777,46.8309,197435.0
2016-10-06 10:05:00,52.13,52.22,52.08,52.08,113804.0,46.8219,46.9027,46.777,46.777,113804.0
2016-10-06 10:10:00,52.09,52.17,52.08,52.14,143931.0,46.786,46.8578,46.777,46.8309,143931.0
2016-10-06 10:15:00,52.15,52.18,52.14,52.18,181079.0,46.8399,46.8668,46.8309,46.8668,181079.0
2016-10-06 10:20:00,52.17,52.21,52.14,52.2,132113.0,46.8578,46.8938,46.8309,46.8848,132113.0
2016-10-06 10:25:00,52.2,52.21,52.16,52.17,52027.0,46.8848,46.8938,46.8489,46.8578,52027.0
2016-10-06 10:30:00,52.17,52.22,52.14,52.2,92517.0,46.8578,46.9027,46.8309,46.8848,92517.0
2016-10-06 10:35:00,52.2,52.2,52.13,52.16,208349.0,46.8848,46.8848,46.8219,46.8489,208349.0
2016-10-06 10:40:00,52.15,52.23,52.14,52.23,49931.0,46.8399,46.9117,46.8309,46.9117,49931.0
2016-10-06 10:45:00,52.23,52.24,52.17,52.19,62831.0,46.9117,46.9207,46.8578,46.8758,62831.0
2016-10-06 10:50:00,52.19,52.19,52.13,52.16,52078.0,46.8758,46.8758,46.8219,46.8489,52078.0
2016-10-06 10:55:00,52.16,52.19,52.13,52.16,67805.0,46.8489,46.8758,46.8219,46.8489,67805.0
2016-10-06 11:00:00,52.15,52.19,52.13,52.15,106093.0,46.8399,46.8758,46.8219,46.8399,106093.0
2016-10-06 11:05:00,52.14,52.16,52.1,52.11,98668.0,46.8309,46.8489,46.795,46.8039,98668.0
2016-10-06 11:10:00,52.1,52.12,52.07,52.07,90453.0,46.795,46.8129,46.768,46.768,90453.0
2016-10-06 11:15:00,52.08,52.14,52.06,52.12,80052.0,46.777,46.8309,46.759,46.8129,80052.0
2016-10-06 11:20:00,52.13,52.21,52.12,52.2,79274.0,46.8219,46.8938,46.8129,46.8848,79274.0
2016-10-06 11:25:00,52.21,52.22,52.18,52.2,84660.0,46.8938,46.9027,46.8668,46.8848,84660.0
2016-10-06 11:30:00,52.21,52.21,52.15,52.15,55721.0,46.8938,46.8938,46.8399,46.8399,55721.0
2016-10-06 11:35:00,52.16,52.18,52.13,52.16,35762.0,46.8489,46.8668,46.8219,46.8489,35762.0
2016-10-06 11:40:00,52.16,52.16,52.11,52.14,36748.0,46.8489,46.8489,46.8039,46.8309,36748.0
2016-10-06 11:45:00,52.13,52.21,52.13,52.17,154802.0,46.8219,46.8938,46.8219,46.8578,154802.0
2016-10-06 11:50:00,52.18,52.3,52.17,52.29,174811.0,46.8668,46.9746,46.8578,46.9656,174811.0
2016-10-06 11:55:00,52.28,52.29,52.21,52.23,103703.0,46.9566,46.9656,46.8938,46.9117,103703.0
2016-10-06 12:00:00,52.23,52.27,52.22,52.22,81658.0,46.9117,46.9477,46.9027,46.9027,81658.0
2016-10-06 12:05:00,52.23,52.31,52.22,52.24,37667.0,46.9117,46.9836,46.9027,46.9207,37667.0
2016-10-06 12:10:00,52.23,52.26,52.22,52.26,49061.0,46.9117,46.9387,46.9027,46.9387,49061.0
2016-10-06 12:15:00,52.26,52.27,52.24,52.27,28773.0,46.9387,46.9477,46.9207,46.9477,28773.0
2016-10-06 12:20:00,52.26,52.27,52.24,52.26,48983.0,46.9387,46.9477,46.9207,46.9387,48983.0
2016-10-06 12:25:00,52.25,52.27,52.23,52.25,74846.0,46.9297,46.9477,46.9117,46.9297,74846.0
2016-10-06 12:30:00,52.25,52.28,52.23,52.25,26867.0,46.9297,46.9566,46.9117,46.9297,26867.0
2016-10-06 12:35:00,52.24,52.25,52.16,52.16,29629.0,46.9207,46.9297,46.8489,46.8489,29629.0
2016-10-06 12:40:00,52.16,52.18,52.13,52.13,29734.0,46.8489,46.8668,46.8219,46.8219,29734.0
2016-10-06 12:45:00,52.13,52.17,52.12,52.14,35886.0,46.8219,46.8578,46.8129,46.8309,35886.0
2016-10-06 12:50:00,52.13,52.14,52.12,52.14,35533.0,46.8219,46.8309,46.8129,46.8309,35533.0
2016-10-06 12:55:00,52.13,52.17,52.12,52.12,56023.0,46.8219,46.8578,46.8129,46.8129,56023.0
2016-10-06 13:00:00,52.12,52.12,52.09,52.09,30597.0,46.8129,46.8129,46.786,46.786,30597.0
2016-10-06 13:05:00,52.09,52.13,52.09,52.1,57482.0,46.786,46.8219,46.786,46.795,57482.0
2016-10-06 13:10:00,52.11,52.14,52.09,52.12,56814.0,46.8039,46.8309,46.786,46.8129,56814.0
2016-10-06 13:15:00,52.13,52.14,52.12,52.13,70107.0,46.8219,46.8309,46.8129,46.8219,70107.0
2016-10-06 13:20:00,52.13,52.13,52.08,52.08,34225.0,46.8219,46.8219,46.777,46.777,34225.0
2016-10-06 13:25:00,52.09,52.11,52.08,52.11,25835.0,46.786,46.8039,46.777,46.8039,25835.0
2016-10-06 13:30:00,52.11,52.17,52.09,52.16,99736.0,46.8039,46.8578,46.786,46.8489,99736.0
2016-10-06 13:35:00,52.15,52.17,52.14,52.17,52906.0,46.8399,46.8578,46.8309,46.8578,52906.0
2016-10-06 13:40:00,52.17,52.17,52.14,52.16,187914.0,46.8578,46.8578,46.8309,46.8489,187914.0
2016-10-06 13:45:00,52.15,52.16,52.15,52.15,19802.0,46.8399,46.8489,46.8399,46.8399,19802.0
2016-10-06 13:50:00,52.15,52.17,52.14,52.15,128665.0,46.8399,46.8578,46.8309,46.8399,128665.0
2016-10-06 13:55:00,52.15,52.16,52.12,52.14,85623.0,46.8399,46.8489,46.8129,46.8309,85623.0
2016-10-06 14:00:00,52.14,52.16,52.13,52.15,41968.0,46.8309,46.8489,46.8219,46.8399,41968.0
2016-10-06 14:05:00,52.15,52.17,52.14,52.14,64813.0,46.8399,46.8578,46.8309,46.8309,64813.0
2016-10-06 14:10:00,52.15,52.16,52.14,52.16,50643.0,46.8399,46.8489,46.8309,46.8489,50643.0
2016-10-06 14:15:00,52.16,52.16,52.13,52.15,108226.0,46.8489,46.8489,46.8219,46.8399,108226.0
2016-10-06 14:20:00,52.15,52.16,52.14,52.14,23379.0,46.8399,46.8489,46.8309,46.8309,23379.0
2016-10-06 14:25:00,52.14,52.16,52.13,52.14,95721.0,46.8309,46.8489,46.8219,46.8309,95721.0
2016-10-06 14:30:00,52.14,52.17,52.14,52.15,142205.0,46.8309,46.8578,46.8309,46.8399,142205.0
2016-10-06 14:35:00,52.15,52.16,52.08,52.08,45116.0,46.8399,46.8489,46.777,46.777,45116.0
2016-10-06 14:40:00,52.08,52.1,52.04,52.07,50568.0,46.777,46.795,46.7411,46.768,50568.0
2016-10-06 14:45:00,52.07,52.08,52.02,52.03,32360.0,46.768,46.777,46.7231,46.7321,32360.0
2016-10-06 14:50:00,52.03,52.07,52.03,52.04,27796.0,46.7321,46.768,46.7321,46.7411,27796.0
2016-10-06 14:55:00,52.04,52.05,52.01,52.03,43704.0,46.7411,46.7501,46.7141,46.7321,43704.0
2016-10-06 15:00:00,52.03,52.06,52.01,52.03,75378.0,46.7321,46.759,46.7141,46.7321,75378.0
2016-10-06 15:05:00,52.02,52.04,52.0,52.01,62521.0,46.7231,46.7411,46.7051,46.7141,62521.0
2016-10-06 15:10:00,52.02,52.02,52.0,52.01,42341.0,46.7231,46.7231,46.7051,46.7141,42341.0
2016-10-06 15:15:00,52.02,52.05,52.02,52.03,94851.0,46.7231,46.7501,46.7231,46.7321,94851.0
2016-10-06 15:20:00,52.04,52.07,52.03,52.06,71813.0,46.7411,46.768,46.7321,46.759,71813.0
2016-10-06 15:25:00,52.05,52.06,52.03,52.03,144776.0,46.7501,46.759,46.7321,46.7321,144776.0
2016-10-06 15:30:00,52.04,52.05,52.01,52.04,141025.0,46.7411,46.7501,46.7141,46.7411,141025.0
2016-10-06 15:35:00,52.03,52.05,52.02,52.04,173970.0,46.7321,46.7501,46.7231,46.7411,173970.0
2016-10-06 15:40:00,52.04,52.04,52.0,52.0,103638.0,46.7411,46.7411,46.7051,46.7051,103638.0
2016-10-06 15:45:00,52.0,52.02,51.97,51.98,315867.0,46.7051,46.7231,46.6782,46.6872,315867.0
2016-10-06 15:50:00,51.98,52.03,51.98,52.02,322059.0,46.6872,46.7321,46.6872,46.7231,322059.0
2016-10-06 15:55:00,52.01,52.07,52.0,52.04,717266.0,46.7141,46.768,46.7051,46.7411,717266.0
2016-10-07 09:30:00,52.42,52.46,52.2,52.21,263175.0,47.0824,47.1183,46.8848,46.8938,263175.0
2016-10-07 09:35:00,52.21,52.22,52.07,52.12,117238.0,46.8938,46.9027,46.768,46.8129,117238.0
2016-10-07 09:40:00,52.12,52.13,51.88,51.9,189047.0,46.8129,46.8219,46.5974,46.6153,189047.0
2016-10-07 09:45:00,51.89,51.9,51.72,51.73,234248.0,46.6063,46.6153,46.4537,46.4626,234248.0
2016-10-07 09:50:00,51.73,51.89,51.71,51.83,226854.0,46.4626,46.6063,46.4447,46.5525,226854.0
2016-10-07 09:55:00,51.83,51.88,51.77,51.78,96356.0,46.5525,46.5974,46.4986,46.5075,96356.0
2016-10-07 10:00:00,51.78,51.91,51.77,51.87,150452.0,46.5075,46.6243,46.4986,46.5884,150452.0
2016-10-07 10:05:00,51.86,51.87,51.81,51.84,107257.0,46.5794,46.5884,46.5345,46.5614,107257.0
2016-10-07 10:10:00,51.84,51.84,51.81,51.81,95016.0,46.5614,46.5614,46.5345,46.5345,95016.0
2016-10-07 10:15:00,51.82,51.82,51.76,51.77,130706.0,46.5435,46.5435,46.4896,46.4986,130706.0
2016-10-07 10:20:00,51.77,51.82,51.76,51.82,89948.0,46.4986,46.5435,46.4896,46.5435,89948.0
2016-10-07 10:25:00,51.81,51.93,51.81,51.93,111543.0,46.5345,46.6423,46.5345,46.6423,111543.0
2016-10-07 10:30:00,51.93,51.96,51.9,51.9,63471.0,46.6423,46.6692,46.6153,46.6153,63471.0
2016-10-07 10:35:00,51.9,51.97,51.88,51.96,81420.0,46.6153,46.6782,46.5974,46.6692,81420.0
2016-10-07 10:40:00,51.97,52.02,51.96,51.98,58112.0,46.6782,46.7231,46.6692,46.6872,58112.0
2016-10-07 10:45:00,51.98,52.0,51.97,51.98,35708.0,46.6872,46.7051,46.6782,46.6872,35708.0
2016-10-07 10:50:00,51.97,52.0,51.93,51.94,59666.0,46.6782,46.7051,46.6423,46.6513,59666.0
2016-10-07 10:55:00,51.95,51.95,51.86,51.88,117381.0,46.6602,46.6602,46.5794,46.5974,117381.0
2016-10-07 11:00:00,51.88,51.9,51.83,51.89,93180.0,46.5974,46.6153,46.5525,46.6063,93180.0
2016-10-07 11:05:00,51.89,51.97,51.89,51.96,162462.0,46.6063,46.6782,46.6063,46.6692,162462.0
2016-10-07 11:10:00,51.97,51.97,51.92,51.93,110673.0,46.6782,46.6782,46.6333,46.6423,110673.0
2016-10-07 11:15:00,51.92,51.93,51.89,51.9,56451.0,46.6333,46.6423,46.6063,46.6153,56451.0
2016-10-07 11:20:00,51.9,51.9,51.86,51.87,96709.0,46.6153,46.6153,46.5794,46.5884,96709.0
2016-10-07 11:25:00,51.87,51.91,51.84,51.89,104950.0,46.5884,46.6243,46.5614,46.6063,104950.0
2016-10-07 11:30:00,51.89,51.93,51.87,51.87,96088.0,46.6063,46.6423,46.5884,46.5884,96088.0
2016-10-07 11:35:00,51.88,51.88,51.8,51.8,41134.0,46.5974,46.5974,46.5255,46.5255,41134.0
2016-10-07 11:40:00,51.8,51.81,51.79,51.79,43330.0,46.5255,46.5345,46.5165,46.5165,43330.0
2016-10-07 11:45:00,51.79,51.8,51.68,51.76,164704.0,46.5165,46.5255,46.4177,46.4896,164704.0
2016-10-07 11:50:00,51.76,51.82,51.74,51.82,72267.0,46.4896,46.5435,46.4716,46.5435,72267.0
2016-10-07 11:55:00,51.81,51.86,51.78,51.79,64474.0,46.5345,46.5794,46.5075,46.5165,64474.0
2016-10-07 12:00:00,51.78,51.9,51.78,51.79,86288.0,46.5075,46.6153,46.5075,46.5165,86288.0
2016-10-07 12:05:00,51.79,51.83,51.76,51.82,56360.0,46.5165,46.5525,46.4896,46.5435,56360.0
2016-10-07 12:10:00,51.82,51.9,51.81,51.89,87394.0,46.5435,46.6153,46.5345,46.6063,87394.0
2016-10-07 12:15:00,51.88,51.9,51.85,51.87,51272.0,46.5974,46.6153,46.5704,46.5884,51272.0
2016-10-07 12:20:00,51.87,51.89,51.85,51.86,66680.0,46.5884,46.6063,46.5704,46.5794,66680.0
2016-10-07 12:25:00,51.87,51.89,51.85,51.87,52146.0,46.5884,46.6063,46.5704,46.5884,52146.0
2016-10-07 12:30:00,51.87,51.89,51.85,51.85,57483.0,46.5884,46.6063,46.5704,46.5704,57483.0
2016-10-07 12:35:00,51.85,51.92,51.83,51.85,74118.0,46.5704,46.6333,46.5525,46.5704,74118.0
2016-10-07 12:40:00,51.85,51.87,51.82,51.83,35391.0,46.5704,46.5884,46.5435,46.5525,35391.0
2016-10-07 12:45:00,51.83,51.85,51.81,51.83,50730.0,46.5525,46.5704,46.5345,46.5525,50730.0
2016-10-07 12:50:00,51.83,51.83,51.8,51.8,31128.0,46.5525,46.5525,46.5255,46.5255,31128.0
2016-10-07 12:55:00,51.79,51.81,51.78,51.8,24416.0,46.5165,46.5345,46.5075,46.5255,24416.0
2016-10-07 13:00:00,51.8,51.82,51.76,51.77,63206.0,46.5255,46.5435,46.4896,46.4986,63206.0
2016-10-07 13:05:00,51.76,51.77,51.74,51.76,49318.0,46.4896,46.4986,46.4716,46.4896,49318.0
2016-10-07 13:10:00,51.75,51.76,51.73,51.74,38940.0,46.4806,46.4896,46.4626,46.4716,38940.0
2016-10-07 13:15:00,51.74,51.75,51.73,51.73,42090.0,46.4716,46.4806,46.4626,46.4626,42090.0
2016-10-07 13:20:00,51.72,51.76,51.72,51.73,22020.0,46.4537,46.4896,46.4537,46.4626,22020.0
2016-10-07 13:25:00,51.72,51.86,51.72,51.85,80066.0,46.4537,46.5794,46.4537,46.5704,80066.0
2016-10-07 13:30:00,51.85,51.96,51.84,51.95,83914.0,46.5704,46.6692,46.5614,46.6602,83914.0
2016-10-07 13:35:00,51.95,52.02,51.94,52.01,55728.0,46.6602,46.7231,46.6513,46.7141,55728.0
2016-10-07 13:40:00,52.01,52.02,51.95,51.97,43137.0,46.7141,46.7231,46.6602,46.6782,43137.0
2016-10-07 13:45:00,51.97,51.98,51.94,51.94,63675.0,46.6782,46.6872,46.6513,46.6513,63675.0
2016-10-07 13:50:00,51.95,51.96,51.88,51.88,96685.0,46.6602,46.6692,46.5974,46.5974,96685.0
2016-10-07 13:55:00,51.89,51.91,51.87,51.89,34622.0,46.6063,46.6243,46.5884,46.6063,34622.0
2016-10-07 14:00:00,51.88,51.89,51.84,51.84,63573.0,46.5974,46.6063,46.5614,46.5614,63573.0
2016-10-07 14:05:00,51.85,51.86,51.82,51.85,58183.0,46.5704,46.5794,46.5435,46.5704,58183.0
2016-10-07 14:10:00,51.85,51.94,51.85,51.9,29232.0,46.5704,46.6513,46.5704,46.6153,29232.0
2016-10-07 14:15:00,51.91,51.95,51.88,51.9,41072.0,46.6243,46.6602,46.5974,46.6153,41072.0
2016-10-07 14:20:00,51.91,51.93,51.89,51.91,45854.0,46.6243,46.6423,46.6063,46.6243,45854.0
2016-10-07 14:25:00,51.91,51.92,51.88,51.9,38113.0,46.6243,46.6333,46.5974,46.6153,38113.0
2016-10-07 14:30:00,51.9,51.96,51.9,51.96,36026.0,46.6153,46.6692,46.6153,46.6692,36026.0
2016-10-07 14:35:00,51.96,51.96,51.91,51.96,77921.0,46.6692,46.6692,46.6243,46.6692,77921.0
2016-10-07 14:40:00,51.95,51.96,51.88,51.91,97630.0,46.6602,46.6692,46.5974,46.6243,97630.0
2016-10-07 14:45:00,51.91,51.95,51.91,51.93,36281.0,46.6243,46.6602,46.6243,46.6423,36281.0
2016-10-07 14:50:00,51.94,51.94,51.89,51.92,35036.0,46.6513,46.6513,46.6063,46.6333,35036.0
2016-10-07 14:55:00,51.92,51.95,51.9,51.9,44824.0,46.6333,46.6602,46.6153,46.6153,44824.0
2016-10-07 15:00:00,51.91,51.92,51.87,51.88,43842.0,46.6243,46.6333,46.5884,46.5974,43842.0
2016-10-07 15:05:00,51.88,51.9,51.86,51.88,27416.0,46.5974,46.6153,46.5794,46.5974,27416.0
2016-10-07 15:10:00,51.88,51.88,51.86,51.86,20038.0,46.5974,46.5974,46.5794,46.5794,20038.0
2016-10-07 15:15:00,51.86,51.86,51.83,51.85,37206.0,46.5794,46.5794,46.5525,46.5704,37206.0
2016-10-07 15:20:00,51.85,51.86,51.84,51.85,29049.0,46.5704,46.5794,46.5614,46.5704,29049.0
2016-10-07 15:25:00,51.85,51.86,51.84,51.84,26851.0,46.5704,46.5794,46.5614,46.5614,26851.0
2016-10-07 15:30:00,51.85,51.87,51.83,51.84,80644.0,46.5704,46.5884,46.5525,46.5614,80644.0
2016-10-07 15:35:00,51.84,51.87,51.84,51.85,50654.0,46.5614,46.5884,46.5614,46.5704,50654.0
2016-10-07 15:40:00,51.84,51.86,51.83,51.83,59045.0,46.5614,46.5794,46.5525,46.5525,59045.0
2016-10-07 15:45:00,51.83,51.84,51.8,51.82,134080.0,46.5525,46.5614,46.5255,46.5435,134080.0
2016-10-07 15:50:00,51.82,51.84,51.8,51.81,108391.0,46.5435,46.5614,46.5255,46.5345,108391.0
2016-10-07 15:55:00,51.8,51.85,51.78,51.79,575909.0,46.5255,46.5704,46.5075,46.5165,575909.0
2016-10-10 09:30:00,52.13,52.25,52.07,52.14,213157.0,46.8219,46.9297,46.768,46.8309,213157.0
2016-10-10 09:35:00,52.18,52.22,52.12,52.14,80494.0,46.8668,46.9027,46.8129,46.8309,80494.0
2016-10-10 09:40:00,52.14,52.25,52.14,52.19,104121.0,46.8309,46.9297,46.8309,46.8758,104121.0
2016-10-10 09:45:00,52.2,52.22,52.16,52.2,66360.0,46.8848,46.9027,46.8489,46.8848,66360.0
2016-10-10 09:50:00,52.2,52.25,52.16,52.21,112526.0,46.8848,46.9297,46.8489,46.8938,112526.0
2016-10-10 09:55:00,52.22,52.24,52.2,52.21,50441.0,46.9027,46.9207,46.8848,46.8938,50441.0
2016-10-10 10:00:00,52.21,52.23,52.16,52.19,110627.0,46.8938,46.9117,46.8489,46.8758,110627.0
2016-10-10 10:05:00,52.19,52.22,52.18,52.21,44534.0,46.8758,46.9027,46.8668,46.8938,44534.0
2016-10-10 10:10:00,52.21,52.23,52.17,52.18,77689.0,46.8938,46.9117,46.8578,46.8668,77689.0
2016-10-10 10:15:00,52.18,52.21,52.16,52.18,56794.0,46.8668,46.8938,46.8489,46.8668,56794.0
2016-10-10 10:20:00,52.17,52.19,52.16,52.18,76321.0,46.8578,46.8758,46.8489,46.8668,76321.0
2016-10-10 10:25:00,52.18,52.19,52.15,52.16,49233.0,46.8668,46.8758,46.8399,46.8489,49233.0
2016-10-10 10:30:00,52.17,52.19,52.17,52.19,38349.0,46.8578,46.8758,46.8578,46.8758,38349.0
2016-10-10 10:35:00,52.19,52.21,52.17,52.18,63893.0,46.8758,46.8938,46.8578,46.8668,63893.0
2016-10-10 10:40:00,52.18,52.22,52.17,52.21,60613.0,46.8668,46.9027,46.8578,46.8938,60613.0
2016-10-10 10:45:00,52.22,52.23,52.19,52.2,26186.0,46.9027,46.9117,46.8758,46.8848,26186.0
2016-10-10 10:50:00,52.19,52.22,52.18,52.19,49013.0,46.8758,46.9027,46.8668,46.8758,49013.0
2016-10-10 10:55:00,52.2,52.23,52.18,52.19,52691.0,46.8848,46.9117,46.8668,46.8758,52691.0
2016-10-10 11:00:00,52.2,52.2,52.11,52.12,59318.0,46.8848,46.8848,46.8039,46.8129,59318.0
2016-10-10 11:05:00,52.11,52.12,52.09,52.1,66834.0,46.8039,46.8129,46.786,46.795,66834.0
2016-10-10 11:10:00,52.1,52.11,52.08,52.09,55957.0,46.795,46.8039,46.777,46.786,55957.0
2016-10-10 11:15:00,52.09,52.12,52.08,52.08,62919.0,46.786,46.8129,46.777,46.777,62919.0
2016-10-10 11:20:00,52.08,52.11,52.05,52.11,66532.0,46.777,46.8039,46.7501,46.8039,66532.0
2016-10-10 11:25:00,52.11,52.12,52.07,52.1,29718.0,46.8039,46.8129,46.768,46.795,29718.0
2016-10-10 11:30:00,52.11,52.14,52.1,52.13,57189.0,46.8039,46.8309,46.795,46.8219,57189.0
2016-10-10 11:35:00,52.13,52.14,52.09,52.13,31836.0,46.8219,46.8309,46.786,46.8219,31836.0
2016-10-10 11:40:00,52.13,52.13,52.09,52.1,39720.0,46.8219,46.8219,46.786,46.795,39720.0
2016-10-10 11:45:00,52.1,52.11,52.06,52.1,60591.0,46.795,46.8039,46.759,46.795,60591.0
2016-10-10 11:50:00,52.09,52.12,52.08,52.1,52070.0,46.786,46.8129,46.777,46.795,52070.0
2016-10-10 11:55:00,52.1,52.11,52.07,52.07,30579.0,46.795,46.8039,46.768,46.768,30579.0
2016-10-10 12:00:00,52.08,52.08,52.02,52.04,49134.0,46.777,46.777,46.7231,46.7411,49134.0
2016-10-10 12:05:00,52.04,52.07,52.03,52.04,27955.0,46.7411,46.768,46.7321,46.7411,27955.0
2016-10-10 12:10:00,52.04,52.05,52.01,52.01,28688.0,46.7411,46.7501,46.7141,46.7141,28688.0
2016-10-10 12:15:00,52.01,52.02,52.01,52.01,11136.0,46.7141,46.7231,46.7141,46.7141,11136.0
2016-10-10 12:20:00,52.01,52.02,51.99,52.01,69179.0,46.7141,46.7231,46.6962,46.7141,69179.0
2016-10-10 12:25:00,52.01,52.02,51.98,52.01,31385.0,46.7141,46.7231,46.6872,46.7141,31385.0
2016-10-10 12:30:00,52.02,52.03,52.01,52.01,20860.0,46.7231,46.7321,46.7141,46.7141,20860.0
2016-10-10 12:35:00,52.02,52.03,52.0,52.03,23287.0,46.7231,46.7321,46.7051,46.7321,23287.0
2016-10-10 12:40:00,52.03,52.04,52.02,52.03,9659.0,46.7321,46.7411,46.7231,46.7321,9659.0
2016-10-10 12:45:00,52.04,52.05,52.02,52.04,48830.0,46.7411,46.7501,46.7231,46.7411,48830.0
2016-10-10 12:50:00,52.05,52.05,52.02,52.03,10119.0,46.7501,46.7501,46.7231,46.7321,10119.0
2016-10-10 12:55:00,52.03,52.03,52.0,52.0,35543.0,46.7321,46.7321,46.7051,46.7051,35543.0
2016-10-10 13:00:00,52.01,52.01,51.99,52.0,41275.0,46.7141,46.7141,46.6962,46.7051,41275.0
2016-10-10 13:05:00,52.0,52.01,51.99,52.0,33174.0,46.7051,46.7141,46.6962,46.7051,33174.0
2016-10-10 13:10:00,52.01,52.03,52.0,52.03,19365.0,46.7141,46.7321,46.7051,46.7321,19365.0
2016-10-10 13:15:00,52.03,52.06,52.02,52.04,30729.0,46.7321,46.759,46.7231,46.7411,30729.0
2016-10-10 13:20:00,52.04,52.07,52.03,52.04,21195.0,46.7411,46.768,46.7321,46.7411,21195.0
2016-10-10 13:25:00,52.04,52.05,52.03,52.04,12760.0,46.7411,46.7501,46.7321,46.7411,12760.0
2016-10-10 13:30:00,52.03,52.05,52.02,52.03,39316.0,46.7321,46.7501,46.7231,46.7321,39316.0
2016-10-10 13:35:00,52.03,52.03,52.0,52.01,26447.0,46.7321,46.7321,46.7051,46.7141,26447.0
2016-10-10 13:40:00,52.01,52.03,52.0,52.03,34131.0,46.7141,46.7321,46.7051,46.7321,34131.0
2016-10-10 13:45:00,52.03,52.05,52.03,52.04,29575.0,46.7321,46.7501,46.7321,46.7411,29575.0
2016-10-10 13:50:00,52.03,52.04,52.01,52.02,23076.0,46.7321,46.7411,46.7141,46.7231,23076.0
2016-10-10 13:55:00,52.01,52.03,52.01,52.01,20333.0,46.7141,46.7321,46.7141,46.7141,20333.0
2016-10-10 14:00:00,52.01,52.03,51.99,52.01,30937.0,46.7141,46.7321,46.6962,46.7141,30937.0
2016-10-10 14:05:00,52.01,52.03,52.0,52.01,25559.0,46.7141,46.7321,46.7051,46.7141,25559.0
2016-10-10 14:10:00,52.02,52.02,51.97,51.98,27210.0,46.7231,46.7231,46.6782,46.6872,27210.0
2016-10-10 14:15:00,51.98,52.0,51.97,51.98,32855.0,46.6872,46.7051,46.6782,46.6872,32855.0
2016-10-10 14:20:00,51.98,52.0,51.96,51.97,27246.0,46.6872,46.7051,46.6692,46.6782,27246.0
2016-10-10 14:25:00,51.97,52.02,51.96,52.0,57604.0,46.6782,46.7231,46.6692,46.7051,57604.0
2016-10-10 14:30:00,52.0,52.03,52.0,52.03,15863.0,46.7051,46.7321,46.7051,46.7321,15863.0
2016-10-10 14:35:00,52.02,52.03,52.0,52.01,38985.0,46.7231,46.7321,46.7051,46.7141,38985.0
2016-10-10 14:40:00,52.0,52.01,51.97,51.98,55584.0,46.7051,46.7141,46.6782,46.6872,55584.0
2016-10-10 14:45:00,51.98,51.99,51.95,51.95,27601.0,46.6872,46.6962,46.6602,46.6602,27601.0
2016-10-10 14:50:00,51.96,51.97,51.94,51.97,42598.0,46.6692,46.6782,46.6513,46.6782,42598.0
2016-10-10 14:55:00,51.97,51.98,51.91,51.92,69727.0,46.6782,46.6872,46.6243,46.6333,69727.0
2016-10-10 15:00:00,51.93,51.96,51.93,51.94,32619.0,46.6423,46.6692,46.6423,46.6513,32619.0
2016-10-10 15:05:00,51.94,51.95,51.92,51.93,21255.0,46.6513,46.6602,46.6333,46.6423,21255.0
2016-10-10 15:10:00,51.94,51.95,51.91,51.91,44593.0,46.6513,46.6602,46.6243,46.6243,44593.0
2016-10-10 15:15:00,51.92,51.94,51.89,51.89,45044.0,46.6333,46.6513,46.6063,46.6063,45044.0
2016-10-10 15:20:00,51.9,51.92,51.89,51.9,41352.0,46.6153,46.6333,46.6063,46.6153,41352.0
2016-10-10 15:25:00,51.9,51.92,51.89,51.89,48914.0,46.6153,46.6333,46.6063,46.6063,48914.0
2016-10-10 15:30:00,51.9,51.93,51.85,51.87,120547.0,46.6153,46.6423,46.5704,46.5884,120547.0
2016-10-10 15:35:00,51.88,51.9,51.86,51.86,61814.0,46.5974,46.6153,46.5794,46.5794,61814.0
2016-10-10 15:40:00,51.86,51.87,51.83,51.83,67059.0,46.5794,46.5884,46.5525,46.5525,67059.0
2016-10-10 15:45:00,51.83,51.86,51.8,51.8,66624.0,46.5525,46.5794,46.5255,46.5255,66624.0
2016-10-10 15:50:00,51.8,51.83,51.79,51.8,148591.0,46.5255,46.5525,46.5165,46.5255,148591.0
2016-10-10 15:55:00,51.8,51.82,51.77,51.78,401219.0,46.5255,46.5435,46.4986,46.5075,401219.0
2016-10-11 09:30:00,51.95,52.05,51.75,51.94,431915.0,46.6602,46.7501,46.4806,46.6513,431915.0
2016-10-11 09:35:00,51.93,52.07,51.88,52.03,112321.0,46.6423,46.768,46.5974,46.7321,112321.0
2016-10-11 09:40:00,52.04,52.24,52.0,52.23,186054.0,46.7411,46.9207,46.7051,46.9117,186054.0
2016-10-11 09:45:00,52.22,52.25,51.95,52.01,123558.0,46.9027,46.9297,46.6602,46.7141,123558.0
2016-10-11 09:50:00,52.0,52.0,51.86,51.89,85548.0,46.7051,46.7051,46.5794,46.6063,85548.0
2016-10-11 09:55:00,51.89,51.93,51.84,51.85,130233.0,46.6063,46.6423,46.5614,46.5704,130233.0
2016-10-11 10:00:00,51.84,51.88,51.7,51.74,140459.0,46.5614,46.5974,46.4357,46.4716,140459.0
2016-10-11 10:05:00,51.74,51.78,51.64,51.69,114478.0,46.4716,46.5075,46.3818,46.4267,114478.0
2016-10-11 10:10:00,51.69,51.7,51.52,51.54,130382.0,46.4267,46.4357,46.274,46.292,130382.0
2016-10-11 10:15:00,51.54,51.66,51.53,51.62,140481.0,46.292,46.3998,46.283,46.3638,140481.0
2016-10-11 10:20:00,51.62,51.63,51.57,51.6,90523.0,46.3638,46.3728,46.3189,46.3459,90523.0
2016-10-11 10:25:00,51.6,51.61,51.52,51.53,88766.0,46.3459,46.3549,46.274,46.283,88766.0
2016-10-11 10:30:00,51.53,51.71,51.53,51.7,108637.0,46.283,46.4447,46.283,46.4357,108637.0
2016-10-11 10:35:00,51.69,51.7,51.64,51.66,122802.0,46.4267,46.4357,46.3818,46.3998,122802.0
2016-10-11 10:40:00,51.66,51.72,51.65,51.7,69694.0,46.3998,46.4537,46.3908,46.4357,69694.0
2016-10-11 10:45:00,51.7,51.75,51.7,51.72,61737.0,46.4357,46.4806,46.4357,46.4537,61737.0
2016-10-11 10:50:00,51.72,51.73,51.62,51.66,183813.0,46.4537,46.4626,46.3638,46.3998,183813.0
2016-10-11 10:55:00,51.65,51.68,51.59,51.6,92954.0,46.3908,46.4177,46.3369,46.3459,92954.0
2016-10-11 11:00:00,51.61,51.63,51.55,51.58,65751.0,46.3549,46.3728,46.301,46.3279,65751.0
2016-10-11 11:05:00,51.58,51.64,51.56,51.62,45770.0,46.3279,46.3818,46.3099,46.3638,45770.0
2016-10-11 11:10:00,51.62,51.68,51.61,51.65,110332.0,46.3638,46.4177,46.3549,46.3908,110332.0
2016-10-11 11:15:00,51.64,51.64,51.55,51.57,75935.0,46.3818,46.3818,46.301,46.3189,75935.0
2016-10-11 11:20:00,51.58,51.63,51.56,51.62,49930.0,46.3279,46.3728,46.3099,46.3638,49930.0
2016-10-11 11:25:00,51.62,51.64,51.54,51.55,60340.0,46.3638,46.3818,46.292,46.301,60340.0
2016-10-11 11:30:00,51.55,51.64,51.54,51.64,43182.0,46.301,46.3818,46.292,46.3818,43182.0
2016-10-11 11:35:00,51.63,51.66,51.62,51.66,26575.0,46.3728,46.3998,46.3638,46.3998,26575.0
2016-10-11 11:40:00,51.65,51.68,51.63,51.67,37912.0,46.3908,46.4177,46.3728,46.4087,37912.0
2016-10-11 11:45:00,51.67,51.68,51.61,51.62,39726.0,46.4087,46.4177,46.3549,46.3638,39726.0
2016-10-11 11:50:00,51.62,51.71,51.61,51.71,88618.0,46.3638,46.4447,46.3549,46.4447,88618.0
2016-10-11 11:55:00,51.71,51.75,51.62,51.73,122731.0,46.4447,46.4806,46.3638,46.4626,122731.0
2016-10-11 12:00:00,51.73,51.74,51.66,51.68,53748.0,46.4626,46.4716,46.3998,46.4177,53748.0
2016-10-11 12:05:00,51.67,51.7,51.65,51.68,83319.0,46.4087,46.4357,46.3908,46.4177,83319.0
2016-10-11 12:10:00,51.68,51.71,51.66,51.69,37475.0,46.4177,46.4447,46.3998,46.4267,37475.0
2016-10-11 12:15:00,51.69,51.72,51.65,51.72,36016.0,46.4267,46.4537,46.3908,46.4537,36016.0
2016-10-11 12:20:00,51.73,51.78,51.71,51.77,67336.0,46.4626,46.5075,46.4447,46.4986,67336.0
2016-10-11 12:25:00,51.77,51.79,51.75,51.78,45256.0,46.4986,46.5165,46.4806,46.5075,45256.0
2016-10-11 12:30:00,51.77,51.77,51.72,51.72,73861.0,46.4986,46.4986,46.4537,46.4537,73861.0
2016-10-11 12:35:00,51.73,51.76,51.68,51.76,50422.0,46.4626,46.4896,46.4177,46.4896,50422.0
2016-10-11 12:40:00,51.76,51.82,51.75,51.8,53952.0,46.4896,46.5435,46.4806,46.5255,53952.0
2016-10-11 12:45:00,51.8,51.84,51.79,51.8,62734.0,46.5255,46.5614,46.5165,46.5255,62734.0
2016-10-11 12:50:00,51.79,51.84,51.78,51.83,98665.0,46.5165,46.5614,46.5075,46.5525,98665.0
2016-10-11 12:55:00,51.82,51.87,51.82,51.84,62199.0,46.5435,46.5884,46.5435,46.5614,62199.0
2016-10-11 13:00:00,51.84,51.84,51.78,51.81,57563.0,46.5614,46.5614,46.5075,46.5345,57563.0
2016-10-11 13:05:00,51.81,51.9,51.8,51.9,110691.0,46.5345,46.6153,46.5255,46.6153,110691.0
2016-10-11 13:10:00,51.9,51.91,51.84,51.85,95122.0,46.6153,46.6243,46.5614,46.5704,95122.0
2016-10-11 13:15:00,51.86,51.86,51.78,51.81,75855.0,46.5794,46.5794,46.5075,46.5345,75855.0
2016-10-11 13:20:00,51.8,51.82,51.79,51.8,45546.0,46.5255,46.5435,46.5165,46.5255,45546.0
2016-10-11 13:25:00,51.8,51.82,51.79,51.8,41237.0,46.5255,46.5435,46.5165,46.5255,41237.0
2016-10-11 13:30:00,51.8,51.82,51.77,51.82,47659.0,46.5255,46.5435,46.4986,46.5435,47659.0
2016-10-11 13:35:00,51.82,51.82,51.77,51.8,43145.0,46.5435,46.5435,46.4986,46.5255,43145.0
2016-10-11 13:40:00,51.8,51.81,51.76,51.76,44068.0,46.5255,46.5345,46.4896,46.4896,44068.0
2016-10-11 13:45:00,51.76,51.76,51.68,51.7,49122.0,46.4896,46.4896,46.4177,46.4357,49122.0
2016-10-11 13:50:00,51.7,51.73,51.68,51.69,25736.0,46.4357,46.4626,46.4177,46.4267,25736.0
2016-10-11 13:55:00,51.69,51.7,51.63,51.67,76857.0,46.4267,46.4357,46.3728,46.4087,76857.0
2016-10-11 14:00:00,51.68,51.68,51.65,51.66,33134.0,46.4177,46.4177,46.3908,46.3998,33134.0
2016-10-11 14:05:00,51.65,51.67,51.62,51.66,48507.0,46.3908,46.4087,46.3638,46.3998,48507.0
2016-10-11 14:10:00,51.67,51.69,51.64,51.65,62565.0,46.4087,46.4267,46.3818,46.3908,62565.0
2016-10-11 14:15:00,51.65,51.66,51.55,51.58,85075.0,46.3908,46.3998,46.301,46.3279,85075.0
2016-10-11 14:20:00,51.58,51.62,51.55,51.62,44345.0,46.3279,46.3638,46.301,46.3638,44345.0
2016-10-11 14:25:00,51.62,51.62,51.59,51.62,45215.0,46.3638,46.3638,46.3369,46.3638,45215.0
2016-10-11 14:30:00,51.62,51.63,51.6,51.62,33968.0,46.3638,46.3728,46.3459,46.3638,33968.0
2016-10-11 14:35:00,51.62,51.65,51.61,51.65,57536.0,46.3638,46.3908,46.3549,46.3908,57536.0
2016-10-11 14:40:00,51.64,51.7,51.62,51.68,48931.0,46.3818,46.4357,46.3638,46.4177,48931.0
2016-10-11 14:45:00,51.68,51.72,51.67,51.69,43724.0,46.4177,46.4537,46.4087,46.4267,43724.0
2016-10-11 14:50:00,51.69,51.69,51.62,51.63,36360.0,46.4267,46.4267,46.3638,46.3728,36360.0
2016-10-11 14:55:00,51.63,51.65,51.62,51.62,52758.0,46.3728,46.3908,46.3638,46.3638,52758.0
2016-10-11 15:00:00,51.63,51.67,51.62,51.67,55056.0,46.3728,46.4087,46.3638,46.4087,55056.0
2016-10-11 15:05:00,51.66,51.67,51.62,51.65,112047.0,46.3998,46.4087,46.3638,46.3908,112047.0
2016-10-11 15:10:00,51.66,51.68,51.64,51.67,56114.0,46.3998,46.4177,46.3818,46.4087,56114.0
2016-10-11 15:15:00,51.66,51.71,51.64,51.71,76661.0,46.3998,46.4447,46.3818,46.4447,76661.0
2016-10-11 15:20:00,51.71,51.77,51.7,51.74,92721.0,46.4447,46.4986,46.4357,46.4716,92721.0
2016-10-11 15:25:00,51.74,51.75,51.69,51.72,75044.0,46.4716,46.4806,46.4267,46.4537,75044.0
2016-10-11 15:30:00,51.72,51.77,51.69,51.77,121653.0,46.4537,46.4986,46.4267,46.4986,121653.0
2016-10-11 15:35:00,51.77,51.8,51.72,51.8,199311.0,46.4986,46.5255,46.4537,46.5255,199311.0
2016-10-11 15:40:00,51.8,51.85,51.73,51.75,178125.0,46.5255,46.5704,46.4626,46.4806,178125.0
2016-10-11 15:45:00,51.75,51.82,51.74,51.82,138771.0,46.4806,46.5435,46.4716,46.5435,138771.0
2016-10-11 15:50:00,51.82,51.85,51.78,51.84,282140.0,46.5435,46.5704,46.5075,46.5614,282140.0
2016-10-11 15:55:00,51.84,51.86,51.78,51.83,702558.0,46.5614,46.5794,46.5075,46.5525,702558.0
2016-10-12 09:30:00,52.01,52.11,51.8,52.11,341211.0,46.7141,46.8039,46.5255,46.8039,341211.0
2016-10-12 09:35:00,52.11,52.13,51.97,52.08,197741.0,46.8039,46.8219,46.6782,46.777,197741.0
2016-10-12 09:40:00,52.07,52.07,51.97,52.02,208912.0,46.768,46.768,46.6782,46.7231,208912.0
2016-10-12 09:45:00,52.02,52.11,52.0,52.05,111233.0,46.7231,46.8039,46.7051,46.7501,111233.0
2016-10-12 09:50:00,52.05,52.09,51.99,52.09,98100.0,46.7501,46.786,46.6962,46.786,98100.0
2016-10-12 09:55:00,52.09,52.28,52.09,52.28,179468.0,46.786,46.9566,46.786,46.9566,179468.0
2016-10-12 10:00:00,52.28,52.31,52.24,52.27,159071.0,46.9566,46.9836,46.9207,46.9477,159071.0
2016-10-12 10:05:00,52.27,52.35,52.27,52.32,156439.0,46.9477,47.0195,46.9477,46.9926,156439.0
2016-10-12 10:10:00,52.32,52.43,52.3,52.43,184601.0,46.9926,47.0914,46.9746,47.0914,184601.0
2016-10-12 10:15:00,52.42,52.63,52.42,52.44,267861.0,47.0824,47.271,47.0824,47.1003,267861.0
2016-10-12 10:20:00,52.44,52.46,52.41,52.42,74262.0,47.1003,47.1183,47.0734,47.0824,74262.0
2016-10-12 10:25:00,52.42,52.54,52.4,52.54,104823.0,47.0824,47.1902,47.0644,47.1902,104823.0
2016-10-12 10:30:00,52.54,52.56,52.52,52.53,82445.0,47.1902,47.2081,47.1722,47.1812,82445.0
2016-10-12 10:35:00,52.54,52.54,52.5,52.52,164108.0,47.1902,47.1902,47.1542,47.1722,164108.0
2016-10-12 10:40:00,52.52,52.58,52.52,52.58,99977.0,47.1722,47.2261,47.1722,47.2261,99977.0
2016-10-12 10:45:00,52.58,52.59,52.51,52.52,79382.0,47.2261,47.2351,47.1632,47.1722,79382.0
2016-10-12 10:50:00,52.52,52.54,52.47,52.51,122973.0,47.1722,47.1902,47.1273,47.1632,122973.0
2016-10-12 10:55:00,52.5,52.56,52.5,52.52,174930.0,47.1542,47.2081,47.1542,47.1722,174930.0
2016-10-12 11:00:00,52.52,52.54,52.5,52.53,113960.0,47.1722,47.1902,47.1542,47.1812,113960.0
2016-10-12 11:05:00,52.54,52.59,52.53,52.57,58392.0,47.1902,47.2351,47.1812,47.2171,58392.0
2016-10-12 11:10:00,52.57,52.59,52.52,52.52,130884.0,47.2171,47.2351,47.1722,47.1722,130884.0
2016-10-12 11:15:00,52.53,52.53,52.49,52.5,71852.0,47.1812,47.1812,47.1452,47.1542,71852.0
2016-10-12 11:20:00,52.49,52.53,52.47,52.48,85829.0,47.1452,47.1812,47.1273,47.1363,85829.0
2016-10-12 11:25:00,52.48,52.53,52.46,52.53,150599.0,47.1363,47.1812,47.1183,47.1812,150599.0
2016-10-12 11:30:00,52.53,52.57,52.52,52.55,89688.0,47.1812,47.2171,47.1722,47.1991,89688.0
2016-10-12 11:35:00,52.55,52.56,52.49,52.51,86476.0,47.1991,47.2081,47.1452,47.1632,86476.0
2016-10-12 11:40:00,52.51,52.52,52.47,52.5,91294.0,47.1632,47.1722,47.1273,47.1542,91294.0
2016-10-12 11:45:00,52.5,52.52,52.46,52.52,106648.0,47.1542,47.1722,47.1183,47.1722,106648.0
2016-10-12 11:50:00,52.51,52.53,52.5,52.53,74640.0,47.1632,47.1812,47.1542,47.1812,74640.0
2016-10-12 11:55:00,52.52,52.54,52.52,52.53,52816.0,47.1722,47.1902,47.1722,47.1812,52816.0
2016-10-12 12:00:00,52.53,52.53,52.5,52.53,65170.0,47.1812,47.1812,47.1542,47.1812,65170.0
2016-10-12 12:05:00,52.53,52.55,52.52,52.55,80343.0,47.1812,47.1991,47.1722,47.1991,80343.0
2016-10-12 12:10:00,52.55,52.58,52.54,52.55,98914.0,47.1991,47.2261,47.1902,47.1991,98914.0
2016-10-12 12:15:00,52.55,52.56,52.54,52.55,34441.0,47.1991,47.2081,47.1902,47.1991,34441.0
2016-10-12 12:20:00,52.55,52.59,52.54,52.57,45387.0,47.1991,47.2351,47.1902,47.2171,45387.0
2016-10-12 12:25:00,52.57,52.58,52.55,52.55,34139.0,47.2171,47.2261,47.1991,47.1991,34139.0
2016-10-12 12:30:00,52.56,52.57,52.54,52.57,76153.0,47.2081,47.2171,47.1902,47.2171,76153.0
2016-10-12 12:35:00,52.57,52.59,52.55,52.57,84969.0,47.2171,47.2351,47.1991,47.2171,84969.0
2016-10-12 12:40:00,52.57,52.6,52.56,52.57,97026.0,47.2171,47.244,47.2081,47.2171,97026.0
2016-10-12 12:45:00,52.57,52.6,52.57,52.58,93501.0,47.2171,47.244,47.2171,47.2261,93501.0
2016-10-12 12:50:00,52.57,52.6,52.55,52.55,81354.0,47.2171,47.244,47.1991,47.1991,81354.0
2016-10-12 12:55:00,52.56,52.58,52.55,52.57,88108.0,47.2081,47.2261,47.1991,47.2171,88108.0
2016-10-12 13:00:00,52.57,52.57,52.5,52.5,42425.0,47.2171,47.2171,47.1542,47.1542,42425.0
2016-10-12 13:05:00,52.5,52.54,52.5,52.5,60792.0,47.1542,47.1902,47.1542,47.1542,60792.0
2016-10-12 13:10:00,52.5,52.52,52.48,52.52,76369.0,47.1542,47.1722,47.1363,47.1722,76369.0
2016-10-12 13:15:00,52.51,52.54,52.5,52.52,49528.0,47.1632,47.1902,47.1542,47.1722,49528.0
2016-10-12 13:20:00,52.51,52.53,52.48,52.52,56908.0,47.1632,47.1812,47.1363,47.1722,56908.0
2016-10-12 13:25:00,52.51,52.53,52.51,52.51,31247.0,47.1632,47.1812,47.1632,47.1632,31247.0
2016-10-12 13:30:00,52.5,52.52,52.5,52.52,27070.0,47.1542,47.1722,47.1542,47.1722,27070.0
2016-10-12 13:35:00,52.52,52.52,52.48,52.48,40092.0,47.1722,47.1722,47.1363,47.1363,40092.0
2016-10-12 13:40:00,52.48,52.51,52.48,52.5,70928.0,47.1363,47.1632,47.1363,47.1542,70928.0
2016-10-12 13:45:00,52.51,52.52,52.49,52.49,32134.0,47.1632,47.1722,47.1452,47.1452,32134.0
2016-10-12 13:50:00,52.5,52.52,52.49,52.52,35248.0,47.1542,47.1722,47.1452,47.1722,35248.0
2016-10-12 13:55:00,52.52,52.56,52.5,52.56,54868.0,47.1722,47.2081,47.1542,47.2081,54868.0
2016-10-12 14:00:00,52.56,52.59,52.49,52.52,122021.0,47.2081,47.2351,47.1452,47.1722,122021.0
2016-10-12 14:05:00,52.52,52.58,52.51,52.57,92233.0,47.1722,47.2261,47.1632,47.2171,92233.0
2016-10-12 14:10:00,52.58,52.7,52.58,52.67,239106.0,47.2261,47.3339,47.2261,47.3069,239106.0
2016-10-12 14:15:00,52.66,52.71,52.61,52.61,62283.0,47.2979,47.3428,47.253,47.253,62283.0
2016-10-12 14:20:00,52.62,52.65,52.6,52.62,41739.0,47.262,47.289,47.244,47.262,41739.0
2016-10-12 14:25:00,52.62,52.62,52.54,52.56,51596.0,47.262,47.262,47.1902,47.2081,51596.0
2016-10-12 14:30:00,52.55,52.6,52.55,52.58,46910.0,47.1991,47.244,47.1991,47.2261,46910.0
2016-10-12 14:35:00,52.58,52.62,52.57,52.62,39964.0,47.2261,47.262,47.2171,47.262,39964.0
2016-10-12 14:40:00,52.62,52.62,52.59,52.61,50957.0,47.262,47.262,47.2351,47.253,50957.0
2016-10-12 14:45:00,52.61,52.61,52.59,52.6,60478.0,47.253,47.253,47.2351,47.244,60478.0
2016-10-12 14:50:00,52.6,52.61,52.55,52.55,63493.0,47.244,47.253,47.1991,47.1991,63493.0
2016-10-12 14:55:00,52.55,52.56,52.51,52.51,60834.0,47.1991,47.2081,47.1632,47.1632,60834.0
2016-10-12 15:00:00,52.51,52.53,52.48,52.51,92286.0,47.1632,47.1812,47.1363,47.1632,92286.0
2016-10-12 15:05:00,52.51,52.55,52.5,52.54,69595.0,47.1632,47.1991,47.1542,47.1902,69595.0
2016-10-12 15:10:00,52.53,52.57,52.53,52.56,71701.0,47.1812,47.2171,47.1812,47.2081,71701.0
2016-10-12 15:15:00,52.55,52.57,52.55,52.57,56575.0,47.1991,47.2171,47.1991,47.2171,56575.0
2016-10-12 15:20:00,52.57,52.59,52.55,52.58,89824.0,47.2171,47.2351,47.1991,47.2261,89824.0
2016-10-12 15:25:00,52.58,52.58,52.55,52.55,106412.0,47.2261,47.2261,47.1991,47.1991,106412.0
2016-10-12 15:30:00,52.55,52.55,52.5,52.5,115841.0,47.1991,47.1991,47.1542,47.1542,115841.0
2016-10-12 15:35:00,52.5,52.52,52.47,52.5,123716.0,47.1542,47.1722,47.1273,47.1542,123716.0
2016-10-12 15:40:00,52.5,52.53,52.49,52.52,137969.0,47.1542,47.1812,47.1452,47.1722,137969.0
2016-10-12 15:45:00,52.52,52.54,52.51,52.52,144447.0,47.1722,47.1902,47.1632,47.1722,144447.0
2016-10-12 15:50:00,52.51,52.52,52.46,52.47,238396.0,47.1632,47.1722,47.1183,47.1273,238396.0
2016-10-12 15:55:00,52.47,52.47,52.43,52.44,421277.0,47.1273,47.1273,47.0914,47.1003,421277.0
2016-10-13 09:30:00,52.13,52.13,51.61,51.75,412565.0,46.8219,46.8219,46.3549,46.4806,412565.0
2016-10-13 09:35:00,51.75,51.9,51.73,51.73,186549.0,46.4806,46.6153,46.4626,46.4626,186549.0
2016-10-13 09:40:00,51.71,51.84,51.64,51.82,202757.0,46.4447,46.5614,46.3818,46.5435,202757.0
2016-10-13 09:45:00,51.81,51.82,51.71,51.79,131571.0,46.5345,46.5435,46.4447,46.5165,131571.0
2016-10-13 09:50:00,51.8,51.8,51.66,51.67,152952.0,46.5255,46.5255,46.3998,46.4087,152952.0
2016-10-13 09:55:00,51.66,51.67,51.58,51.64,124964.0,46.3998,46.4087,46.3279,46.3818,124964.0
2016-10-13 10:00:00,51.63,51.64,51.53,51.53,88540.0,46.3728,46.3818,46.283,46.283,88540.0
2016-10-13 10:05:00,51.53,51.64,51.52,51.54,107721.0,46.283,46.3818,46.274,46.292,107721.0
2016-10-13 10:10:00,51.54,51.64,51.5,51.63,138717.0,46.292,46.3818,46.2561,46.3728,138717.0
2016-10-13 10:15:00,51.63,51.7,51.62,51.69,63436.0,46.3728,46.4357,46.3638,46.4267,63436.0
2016-10-13 10:20:00,51.69,51.75,51.65,51.74,232484.0,46.4267,46.4806,46.3908,46.4716,232484.0
2016-10-13 10:25:00,51.74,51.77,51.65,51.66,110800.0,46.4716,46.4986,46.3908,46.3998,110800.0
2016-10-13 10:30:00,51.66,51.72,51.58,51.72,87458.0,46.3998,46.4537,46.3279,46.4537,87458.0
2016-10-13 10:35:00,51.73,51.82,51.68,51.69,77550.0,46.4626,46.5435,46.4177,46.4267,77550.0
2016-10-13 10:40:00,51.68,51.73,51.68,51.68,70263.0,46.4177,46.4626,46.4177,46.4177,70263.0
2016-10-13 10:45:00,51.68,51.69,51.55,51.57,92626.0,46.4177,46.4267,46.301,46.3189,92626.0
2016-10-13 10:50:00,51.57,51.71,51.56,51.66,88862.0,46.3189,46.4447,46.3099,46.3998,88862.0
2016-10-13 10:55:00,51.66,51.69,51.58,51.69,74308.0,46.3998,46.4267,46.3279,46.4267,74308.0
2016-10-13 11:00:00,51.69,51.69,51.57,51.58,87118.0,46.4267,46.4267,46.3189,46.3279,87118.0
2016-10-13 11:05:00,51.58,51.63,51.57,51.59,50901.0,46.3279,46.3728,46.3189,46.3369,50901.0
2016-10-13 11:10:00,51.59,51.63,51.56,51.6,55985.0,46.3369,46.3728,46.3099,46.3459,55985.0
2016-10-13 11:15:00,51.6,51.7,51.59,51.7,62483.0,46.3459,46.4357,46.3369,46.4357,62483.0
2016-10-13 11:20:00,51.7,51.74,51.65,51.68,82121.0,46.4357,46.4716,46.3908,46.4177,82121.0
2016-10-13 11:25:00,51.67,51.73,51.67,51.7,108022.0,46.4087,46.4626,46.4087,46.4357,108022.0
2016-10-13 11:30:00,51.7,51.8,51.69,51.79,97582.0,46.4357,46.5255,46.4267,46.5165,97582.0
2016-10-13 11:35:00,51.79,51.83,51.77,51.77,99470.0,46.5165,46.5525,46.4986,46.4986,99470.0
2016-10-13 11:40:00,51.78,51.81,51.75,51.81,107455.0,46.5075,46.5345,46.4806,46.5345,107455.0
2016-10-13 11:45:00,51.8,51.82,51.77,51.79,112420.0,46.5255,46.5435,46.4986,46.5165,112420.0
2016-10-13 11:50:00,51.79,51.85,51.78,51.8,57642.0,46.5165,46.5704,46.5075,46.5255,57642.0
2016-10-13 11:55:00,51.79,51.8,51.76,51.77,48667.0,46.5165,46.5255,46.4896,46.4986,48667.0
2016-10-13 12:00:00,51.77,51.77,51.71,51.75,182628.0,46.4986,46.4986,46.4447,46.4806,182628.0
2016-10-13 12:05:00,51.75,51.8,51.75,51.8,37443.0,46.4806,46.5255,46.4806,46.5255,37443.0
2016-10-13 12:10:00,51.8,51.83,51.78,51.83,86287.0,46.5255,46.5525,46.5075,46.5525,86287.0
2016-10-13 12:15:00,51.82,51.85,51.79,51.79,66456.0,46.5435,46.5704,46.5165,46.5165,66456.0
2016-10-13 12:20:00,51.8,51.82,51.78,51.8,41827.0,46.5255,46.5435,46.5075,46.5255,41827.0
2016-10-13 12:25:00,51.8,51.81,51.77,51.79,95097.0,46.5255,46.5345,46.4986,46.5165,95097.0
2016-10-13 12:30:00,51.8,51.84,51.79,51.83,85012.0,46.5255,46.5614,46.5165,46.5525,85012.0
2016-10-13 12:35:00,51.83,51.95,51.82,51.93,124448.0,46.5525,46.6602,46.5435,46.6423,124448.0
2016-10-13 12:40:00,51.93,51.96,51.9,51.91,79792.0,46.6423,46.6692,46.6153,46.6243,79792.0
2016-10-13 12:45:00,51.91,51.94,51.9,51.94,88353.0,46.6243,46.6513,46.6153,46.6513,88353.0
2016-10-13 12:50:00,51.95,51.95,51.87,51.9,53744.0,46.6602,46.6602,46.5884,46.6153,53744.0
2016-10-13 12:55:00,51.9,51.93,51.87,51.89,50203.0,46.6153,46.6423,46.5884,46.6063,50203.0
2016-10-13 13:00:00,51.89,51.92,51.87,51.92,60448.0,46.6063,46.6333,46.5884,46.6333,60448.0
2016-10-13 13:05:00,51.91,51.94,51.89,51.9,57380.0,46.6243,46.6513,46.6063,46.6153,57380.0
2016-10-13 13:10:00,51.9,51.9,51.83,51.84,38548.0,46.6153,46.6153,46.5525,46.5614,38548.0
2016-10-13 13:15:00,51.85,51.88,51.84,51.85,50684.0,46.5704,46.5974,46.5614,46.5704,50684.0
2016-10-13 13:20:00,51.86,51.88,51.82,51.82,58278.0,46.5794,46.5974,46.5435,46.5435,58278.0
2016-10-13 13:25:00,51.83,51.84,51.79,51.8,45694.0,46.5525,46.5614,46.5165,46.5255,45694.0
2016-10-13 13:30:00,51.8,51.84,51.79,51.84,56094.0,46.5255,46.5614,46.5165,46.5614,56094.0
2016-10-13 13:35:00,51.84,51.86,51.82,51.85,40919.0,46.5614,46.5794,46.5435,46.5704,40919.0
2016-10-13 13:40:00,51.85,51.91,51.84,51.89,73493.0,46.5704,46.6243,46.5614,46.6063,73493.0
2016-10-13 13:45:00,51.89,51.9,51.84,51.87,47941.0,46.6063,46.6153,46.5614,46.5884,47941.0
2016-10-13 13:50:00,51.88,51.99,51.87,51.97,89333.0,46.5974,46.6962,46.5884,46.6782,89333.0
2016-10-13 13:55:00,51.98,52.03,51.97,52.03,60688.0,46.6872,46.7321,46.6782,46.7321,60688.0
2016-10-13 14:00:00,52.03,52.06,51.97,52.05,61729.0,46.7321,46.759,46.6782,46.7501,61729.0
2016-10-13 14:05:00,52.05,52.05,51.98,52.0,173734.0,46.7501,46.7501,46.6872,46.7051,173734.0
2016-10-13 14:10:00,52.01,52.03,51.98,52.02,43005.0,46.7141,46.7321,46.6872,46.7231,43005.0
2016-10-13 14:15:00,52.02,52.04,52.0,52.03,49054.0,46.7231,46.7411,46.7051,46.7321,49054.0
2016-10-13 14:20:00,52.03,52.05,52.02,52.04,48587.0,46.7321,46.7501,46.7231,46.7411,48587.0
2016-10-13 14:25:00,52.04,52.07,52.03,52.06,33769.0,46.7411,46.768,46.7321,46.759,33769.0
2016-10-13 14:30:00,52.07,52.1,52.06,52.08,65830.0,46.768,46.795,46.759,46.777,65830.0
2016-10-13 14:35:00,52.09,52.09,52.03,52.08,88321.0,46.786,46.786,46.7321,46.777,88321.0
2016-10-13 14:40:00,52.08,52.14,52.04,52.1,94764.0,46.777,46.8309,46.7411,46.795,94764.0
2016-10-13 14:45:00,52.1,52.13,52.09,52.13,69784.0,46.795,46.8219,46.786,46.8219,69784.0
2016-10-13 14:50:00,52.13,52.16,52.1,52.16,46968.0,46.8219,46.8489,46.795,46.8489,46968.0
2016-10-13 14:55:00,52.16,52.18,52.15,52.18,60975.0,46.8489,46.8668,46.8399,46.8668,60975.0
2016-10-13 15:00:00,52.18,52.23,52.17,52.23,99642.0,46.8668,46.9117,46.8578,46.9117,99642.0
2016-10-13 15:05:00,52.23,52.28,52.2,52.28,76337.0,46.9117,46.9566,46.8848,46.9566,76337.0
2016-10-13 15:10:00,52.27,52.32,52.24,52.24,83251.0,46.9477,46.9926,46.9207,46.9207,83251.0
2016-10-13 15:15:00,52.24,52.26,52.19,52.2,56888.0,46.9207,46.9387,46.8758,46.8848,56888.0
2016-10-13 15:20:00,52.2,52.23,52.18,52.23,59889.0,46.8848,46.9117,46.8668,46.9117,59889.0
2016-10-13 15:25:00,52.23,52.23,52.14,52.14,93990.0,46.9117,46.9117,46.8309,46.8309,93990.0
2016-10-13 15:30:00,52.14,52.18,52.13,52.16,96058.0,46.8309,46.8668,46.8219,46.8489,96058.0
2016-10-13 15:35:00,52.16,52.17,52.12,52.15,104805.0,46.8489,46.8578,46.8129,46.8399,104805.0
2016-10-13 15:40:00,52.14,52.15,52.1,52.1,94389.0,46.8309,46.8399,46.795,46.795,94389.0
2016-10-13 15:45:00,52.1,52.13,52.07,52.07,144212.0,46.795,46.8219,46.768,46.768,144212.0
2016-10-13 15:50:00,52.07,52.09,52.02,52.03,205794.0,46.768,46.786,46.7231,46.7321,205794.0
2016-10-13 15:55:00,52.03,52.05,51.95,52.03,445354.0,46.7321,46.7501,46.6602,46.7321,445354.0
2016-10-14 09:30:00,52.38,52.5,52.3,52.32,283628.0,47.0465,47.1542,46.9746,46.9926,283628.0
2016-10-14 09:35:00,52.3,52.37,52.26,52.32,90939.0,46.9746,47.0375,46.9387,46.9926,90939.0
2016-10-14 09:40:00,52.31,52.38,52.26,52.33,85038.0,46.9836,47.0465,46.9387,47.0015,85038.0
2016-10-14 09:45:00,52.34,52.42,52.33,52.37,78437.0,47.0105,47.0824,47.0015,47.0375,78437.0
2016-10-14 09:50:00,52.37,52.46,52.36,52.46,73480.0,47.0375,47.1183,47.0285,47.1183,73480.0
2016-10-14 09:55:00,52.46,52.49,52.42,52.44,100253.0,47.1183,47.1452,47.0824,47.1003,100253.0
2016-10-14 10:00:00,52.43,52.45,52.31,52.36,92857.0,47.0914,47.1093,46.9836,47.0285,92857.0
2016-10-14 10:05:00,52.35,52.36,52.29,52.32,86648.0,47.0195,47.0285,46.9656,46.9926,86648.0
2016-10-14 10:10:00,52.32,52.38,52.32,52.34,58509.0,46.9926,47.0465,46.9926,47.0105,58509.0
2016-10-14 10:15:00,52.33,52.43,52.33,52.41,61380.0,47.0015,47.0914,47.0015,47.0734,61380.0
2016-10-14 10:20:00,52.4,52.4,52.27,52.28,48951.0,47.0644,47.0644,46.9477,46.9566,48951.0
2016-10-14 10:25:00,52.29,52.29,52.23,52.25,75181.0,46.9656,46.9656,46.9117,46.9297,75181.0
2016-10-14 10:30:00,52.25,52.29,52.19,52.2,51305.0,46.9297,46.9656,46.8758,46.8848,51305.0
2016-10-14 10:35:00,52.21,52.24,52.18,52.18,39941.0,46.8938,46.9207,46.8668,46.8668,39941.0
2016-10-14 10:40:00,52.19,52.24,52.19,52.22,36312.0,46.8758,46.9207,46.8758,46.9027,36312.0
2016-10-14 10:45:00,52.23,52.27,52.17,52.18,30575.0,46.9117,46.9477,46.8578,46.8668,30575.0
2016-10-14 10:50:00,52.18,52.21,52.17,52.19,114784.0,46.8668,46.8938,46.8578,46.8758,114784.0
2016-10-14 10:55:00,52.19,52.28,52.18,52.24,64633.0,46.8758,46.9566,46.8668,46.9207,64633.0
2016-10-14 11:00:00,52.24,52.25,52.14,52.15,121357.0,46.9207,46.9297,46.8309,46.8399,121357.0
2016-10-14 11:05:00,52.16,52.2,52.15,52.15,44570.0,46.8489,46.8848,46.8399,46.8399,44570.0
2016-10-14 11:10:00,52.15,52.15,52.09,52.12,73674.0,46.8399,46.8399,46.786,46.8129,73674.0
2016-10-14 11:15:00,52.12,52.18,52.11,52.14,75202.0,46.8129,46.8668,46.8039,46.8309,75202.0
2016-10-14 11:20:00,52.15,52.16,52.1,52.1,87210.0,46.8399,46.8489,46.795,46.795,87210.0
2016-10-14 11:25:00,52.1,52.11,51.98,51.99,96542.0,46.795,46.8039,46.6872,46.6962,96542.0
2016-10-14 11:30:00,51.98,52.04,51.9,52.03,169303.0,46.6872,46.7411,46.6153,46.7321,169303.0
2016-10-14 11:35:00,52.03,52.07,52.03,52.05,61972.0,46.7321,46.768,46.7321,46.7501,61972.0
2016-10-14 11:40:00,52.05,52.07,52.01,52.02,44607.0,46.7501,46.768,46.7141,46.7231,44607.0
2016-10-14 11:45:00,52.02,52.05,51.97,52.01,65985.0,46.7231,46.7501,46.6782,46.7141,65985.0
2016-10-14 11:50:00,52.01,52.03,51.96,51.99,61155.0,46.7141,46.7321,46.6692,46.6962,61155.0
2016-10-14 11:55:00,51.99,52.03,51.95,51.98,52586.0,46.6962,46.7321,46.6602,46.6872,52586.0
2016-10-14 12:00:00,51.97,52.03,51.96,52.02,48650.0,46.6782,46.7321,46.6692,46.7231,48650.0
2016-10-14 12:05:00,52.03,52.07,51.99,52.05,61216.0,46.7321,46.768,46.6962,46.7501,61216.0
2016-10-14 12:10:00,52.04,52.04,51.98,52.0,62301.0,46.7411,46.7411,46.6872,46.7051,62301.0
2016-10-14 12:15:00,52.0,52.01,51.94,51.98,37472.0,46.7051,46.7141,46.6513,46.6872,37472.0
2016-10-14 12:20:00,51.98,51.99,51.95,51.98,54830.0,46.6872,46.6962,46.6602,46.6872,54830.0
2016-10-14 12:25:00,51.99,52.02,51.98,52.01,80801.0,46.6962,46.7231,46.6872,46.7141,80801.0
2016-10-14 12:30:00,52.02,52.03,51.98,52.0,60122.0,46.7231,46.7321,46.6872,46.7051,60122.0
2016-10-14 12:35:00,52.0,52.01,51.96,51.99,33796.0,46.7051,46.7141,46.6692,46.6962,33796.0
2016-10-14 12:40:00,51.99,52.02,51.97,51.97,33662.0,46.6962,46.7231,46.6782,46.6782,33662.0
2016-10-14 12:45:00,51.98,51.98,51.94,51.97,29598.0,46.6872,46.6872,46.6513,46.6782,29598.0
2016-10-14 12:50:00,51.97,51.99,51.96,51.99,19919.0,46.6782,46.6962,46.6692,46.6962,19919.0
2016-10-14 12:55:00,51.98,52.0,51.97,52.0,24923.0,46.6872,46.7051,46.6782,46.7051,24923.0
2016-10-14 13:00:00,51.99,52.0,51.93,51.95,38731.0,46.6962,46.7051,46.6423,46.6602,38731.0
2016-10-14 13:05:00,51.94,52.01,51.93,52.0,47640.0,46.6513,46.7141,46.6423,46.7051,47640.0
2016-10-14 13:10:00,51.99,51.99,51.96,51.96,41030.0,46.6962,46.6962,46.6692,46.6692,41030.0
2016-10-14 13:15:00,51.97,51.98,51.94,51.97,39127.0,46.6782,46.6872,46.6513,46.6782,39127.0
2016-10-14 13:20:00,51.98,52.01,51.96,51.97,49641.0,46.6872,46.7141,46.6692,46.6782,49641.0
2016-10-14 13:25:00,51.97,51.98,51.94,51.95,45346.0,46.6782,46.6872,46.6513,46.6602,45346.0
2016-10-14 13:30:00,51.96,52.04,51.92,52.0,59451.0,46.6692,46.7411,46.6333,46.7051,59451.0
2016-10-14 13:35:00,52.01,52.01,51.91,51.93,54294.0,46.7141,46.7141,46.6243,46.6423,54294.0
2016-10-14 13:40:00,51.94,51.94,51.86,51.87,30490.0,46.6513,46.6513,46.5794,46.5884,30490.0
2016-10-14 13:45:00,51.88,51.94,51.86,51.92,34485.0,46.5974,46.6513,46.5794,46.6333,34485.0
2016-10-14 13:50:00,51.91,51.91,51.85,51.88,49826.0,46.6243,46.6243,46.5704,46.5974,49826.0
2016-10-14 13:55:00,51.89,51.92,51.88,51.89,41688.0,46.6063,46.6333,46.5974,46.6063,41688.0
2016-10-14 14:00:00,51.9,51.9,51.82,51.87,61283.0,46.6153,46.6153,46.5435,46.5884,61283.0
2016-10-14 14:05:00,51.87,51.89,51.83,51.86,56603.0,46.5884,46.6063,46.5525,46.5794,56603.0
2016-10-14 14:10:00,51.86,51.92,51.86,51.92,54564.0,46.5794,46.6333,46.5794,46.6333,54564.0
2016-10-14 14:15:00,51.91,51.94,51.88,51.94,56198.0,46.6243,46.6513,46.5974,46.6513,56198.0
2016-10-14 14:20:00,51.94,51.96,51.92,51.92,41955.0,46.6513,46.6692,46.6333,46.6333,41955.0
2016-10-14 14:25:00,51.92,51.98,51.89,51.96,35012.0,46.6333,46.6872,46.6063,46.6692,35012.0
2016-10-14 14:30:00,51.96,51.98,51.91,51.92,28574.0,46.6692,46.6872,46.6243,46.6333,28574.0
2016-10-14 14:35:00,51.92,51.97,51.91,51.93,28615.0,46.6333,46.6782,46.6243,46.6423,28615.0
2016-10-14 14:40:00,51.93,51.96,51.92,51.95,26343.0,46.6423,46.6692,46.6333,46.6602,26343.0
2016-10-14 14:45:00,51.94,51.94,51.9,51.93,37034.0,46.6513,46.6513,46.6153,46.6423,37034.0
2016-10-14 14:50:00,51.92,51.93,51.87,51.88,32295.0,46.6333,46.6423,46.5884,46.5974,32295.0
2016-10-14 14:55:00,51.88,51.89,51.85,51.86,38630.0,46.5974,46.6063,46.5704,46.5794,38630.0
2016-10-14 15:00:00,51.86,51.89,51.85,51.85,25574.0,46.5794,46.6063,46.5704,46.5704,25574.0
2016-10-14 15:05:00,51.85,51.9,51.84,51.9,26543.0,46.5704,46.6153,46.5614,46.6153,26543.0
2016-10-14 15:10:00,51.9,51.9,51.84,51.85,32829.0,46.6153,46.6153,46.5614,46.5704,32829.0
2016-10-14 15:15:00,51.86,51.86,51.82,51.82,58556.0,46.5794,46.5794,46.5435,46.5435,58556.0
2016-10-14 15:20:00,51.83,51.85,51.81,51.83,73810.0,46.5525,46.5704,46.5345,46.5525,73810.0
2016-10-14 15:25:00,51.84,51.87,51.82,51.84,48155.0,46.5614,46.5884,46.5435,46.5614,48155.0
2016-10-14 15:30:00,51.84,51.88,51.82,51.84,59024.0,46.5614,46.5974,46.5435,46.5614,59024.0
2016-10-14 15:35:00,51.85,51.85,51.82,51.84,110942.0,46.5704,46.5704,46.5435,46.5614,110942.0
2016-10-14 15:40:00,51.84,51.86,51.8,51.81,123074.0,46.5614,46.5794,46.5255,46.5345,123074.0
2016-10-14 15:45:00,51.8,51.81,51.76,51.76,174779.0,46.5255,46.5345,46.4896,46.4896,174779.0
2016-10-14 15:50:00,51.77,51.79,51.71,51.71,221123.0,46.4986,46.5165,46.4447,46.4447,221123.0
2016-10-14 15:55:00,51.72,51.75,51.62,51.63,711003.0,46.4537,46.4806,46.3638,46.3728,711003.0
2016-10-17 09:30:00,51.65,51.75,51.6,51.7,170877.0,46.3908,46.4806,46.3459,46.4357,170877.0
2016-10-17 09:35:00,51.7,51.71,51.5,51.52,93022.0,46.4357,46.4447,46.2561,46.274,93022.0
2016-10-17 09:40:00,51.53,51.6,51.5,51.54,75759.0,46.283,46.3459,46.2561,46.292,75759.0
2016-10-17 09:45:00,51.53,51.59,51.5,51.58,67772.0,46.283,46.3369,46.2561,46.3279,67772.0
2016-10-17 09:50:00,51.58,51.61,51.48,51.48,182339.0,46.3279,46.3549,46.2381,46.2381,182339.0
2016-10-17 09:55:00,51.48,51.49,51.37,51.41,178880.0,46.2381,46.2471,46.1393,46.1752,178880.0
2016-10-17 10:00:00,51.41,51.48,51.4,51.42,80665.0,46.1752,46.2381,46.1662,46.1842,80665.0
2016-10-17 10:05:00,51.42,51.45,51.32,51.44,77548.0,46.1842,46.2111,46.0944,46.2022,77548.0
2016-10-17 10:10:00,51.44,51.54,51.43,51.51,91632.0,46.2022,46.292,46.1932,46.265,91632.0
2016-10-17 10:15:00,51.51,51.51,51.45,51.51,59149.0,46.265,46.265,46.2111,46.265,59149.0
2016-10-17 10:20:00,51.51,51.51,51.4,51.51,70069.0,46.265,46.265,46.1662,46.265,70069.0
2016-10-17 10:25:00,51.51,51.53,51.44,51.45,65615.0,46.265,46.283,46.2022,46.2111,65615.0
2016-10-17 10:30:00,51.45,51.49,51.39,51.41,67273.0,46.2111,46.2471,46.1573,46.1752,67273.0
2016-10-17 10:35:00,51.4,51.41,51.36,51.38,58959.0,46.1662,46.1752,46.1303,46.1483,58959.0
2016-10-17 10:40:00,51.38,51.38,51.33,51.37,93380.0,46.1483,46.1483,46.1034,46.1393,93380.0
2016-10-17 10:45:00,51.37,51.38,51.33,51.35,100156.0,46.1393,46.1483,46.1034,46.1213,100156.0
2016-10-17 10:50:00,51.35,51.35,51.27,51.29,57655.0,46.1213,46.1213,46.0495,46.0674,57655.0
2016-10-17 10:55:00,51.29,51.31,51.23,51.3,91283.0,46.0674,46.0854,46.0135,46.0764,91283.0
2016-10-17 11:00:00,51.3,51.34,51.29,51.29,55990.0,46.0764,46.1123,46.0674,46.0674,55990.0
2016-10-17 11:05:00,51.3,51.33,51.27,51.33,65997.0,46.0764,46.1034,46.0495,46.1034,65997.0
2016-10-17 11:10:00,51.33,51.41,51.3,51.4,54311.0,46.1034,46.1752,46.0764,46.1662,54311.0
2016-10-17 11:15:00,51.4,51.41,51.33,51.39,59498.0,46.1662,46.1752,46.1034,46.1573,59498.0
2016-10-17 11:20:00,51.39,51.42,51.35,51.39,55346.0,46.1573,46.1842,46.1213,46.1573,55346.0
2016-10-17 11:25:00,51.38,51.39,51.32,51.36,58633.0,46.1483,46.1573,46.0944,46.1303,58633.0
2016-10-17 11:30:00,51.36,51.42,51.35,51.38,84383.0,46.1303,46.1842,46.1213,46.1483,84383.0
2016-10-17 11:35:00,51.39,51.47,51.39,51.47,69853.0,46.1573,46.2291,46.1573,46.2291,69853.0
2016-10-17 11:40:00,51.46,51.47,51.42,51.47,34221.0,46.2201,46.2291,46.1842,46.2291,34221.0
2016-10-17 11:45:00,51.47,51.47,51.41,51.41,37406.0,46.2291,46.2291,46.1752,46.1752,37406.0
2016-10-17 11:50:00,51.42,51.47,51.41,51.47,67073.0,46.1842,46.2291,46.1752,46.2291,67073.0
2016-10-17 11:55:00,51.46,51.49,51.42,51.44,36817.0,46.2201,46.2471,46.1842,46.2022,36817.0
2016-10-17 12:00:00,51.44,51.46,51.42,51.43,37496.0,46.2022,46.2201,46.1842,46.1932,37496.0
2016-10-17 12:05:00,51.43,51.46,51.36,51.38,34839.0,46.1932,46.2201,46.1303,46.1483,34839.0
2016-10-17 12:10:00,51.39,51.43,51.35,51.42,48579.0,46.1573,46.1932,46.1213,46.1842,48579.0
2016-10-17 12:15:00,51.42,51.45,51.41,51.41,40088.0,46.1842,46.2111,46.1752,46.1752,40088.0
2016-10-17 12:20:00,51.42,51.46,51.41,51.43,37425.0,46.1842,46.2201,46.1752,46.1932,37425.0
2016-10-17 12:25:00,51.43,51.44,51.39,51.43,37813.0,46.1932,46.2022,46.1573,46.1932,37813.0
2016-10-17 12:30:00,51.43,51.48,51.41,51.47,35855.0,46.1932,46.2381,46.1752,46.2291,35855.0
2016-10-17 12:35:00,51.48,51.5,51.44,51.48,44265.0,46.2381,46.2561,46.2022,46.2381,44265.0
2016-10-17 12:40:00,51.49,51.5,51.43,51.5,39666.0,46.2471,46.2561,46.1932,46.2561,39666.0
2016-10-17 12:45:00,51.49,51.5,51.46,51.48,86274.0,46.2471,46.2561,46.2201,46.2381,86274.0
2016-10-17 12:50:00,51.47,51.48,51.43,51.44,88382.0,46.2291,46.2381,46.1932,46.2022,88382.0
2016-10-17 12:55:00,51.43,51.43,51.37,51.38,27350.0,46.1932,46.1932,46.1393,46.1483,27350.0
2016-10-17 13:00:00,51.38,51.39,51.32,51.34,48279.0,46.1483,46.1573,46.0944,46.1123,48279.0
2016-10-17 13:05:00,51.33,51.37,51.32,51.34,37401.0,46.1034,46.1393,46.0944,46.1123,37401.0
2016-10-17 13:10:00,51.34,51.35,51.3,51.31,32333.0,46.1123,46.1213,46.0764,46.0854,32333.0
2016-10-17 13:15:00,51.3,51.3,51.21,51.23,164000.0,46.0764,46.0764,45.9956,46.0135,164000.0
2016-10-17 13:20:00,51.24,51.28,51.23,51.25,26521.0,46.0225,46.0585,46.0135,46.0315,26521.0
2016-10-17 13:25:00,51.25,51.27,51.23,51.25,41126.0,46.0315,46.0495,46.0135,46.0315,41126.0
2016-10-17 13:30:00,51.25,51.27,51.23,51.25,28900.0,46.0315,46.0495,46.0135,46.0315,28900.0
2016-10-17 13:35:00,51.24,51.25,51.2,51.21,75215.0,46.0225,46.0315,45.9866,45.9956,75215.0
2016-10-17 13:40:00,51.2,51.23,51.19,51.19,52674.0,45.9866,46.0135,45.9776,45.9776,52674.0
2016-10-17 13:45:00,51.19,51.22,51.17,51.21,42691.0,45.9776,46.0046,45.9597,45.9956,42691.0
2016-10-17 13:50:00,51.22,51.22,51.18,51.21,48812.0,46.0046,46.0046,45.9686,45.9956,48812.0
2016-10-17 13:55:00,51.22,51.22,51.09,51.11,208153.0,46.0046,46.0046,45.8878,45.9058,208153.0
2016-10-17 14:00:00,51.11,51.21,51.1,51.2,56411.0,45.9058,45.9956,45.8968,45.9866,56411.0
2016-10-17 14:05:00,51.21,51.21,51.17,51.17,33524.0,45.9956,45.9956,45.9597,45.9597,33524.0
2016-10-17 14:10:00,51.17,51.2,51.17,51.19,35854.0,45.9597,45.9866,45.9597,45.9776,35854.0
2016-10-17 14:15:00,51.18,51.23,51.16,51.19,67595.0,45.9686,46.0135,45.9507,45.9776,67595.0
2016-10-17 14:20:00,51.19,51.22,51.17,51.17,38349.0,45.9776,46.0046,45.9597,45.9597,38349.0
2016-10-17 14:25:00,51.18,51.19,51.16,51.17,64146.0,45.9686,45.9776,45.9507,45.9597,64146.0
2016-10-17 14:30:00,51.18,51.18,51.13,51.14,51047.0,45.9686,45.9686,45.9237,45.9327,51047.0
2016-10-17 14:35:00,51.14,51.18,51.13,51.16,41649.0,45.9327,45.9686,45.9237,45.9507,41649.0
2016-10-17 14:40:00,51.16,51.18,51.15,51.18,26728.0,45.9507,45.9686,45.9417,45.9686,26728.0
2016-10-17 14:45:00,51.18,51.18,51.12,51.12,25202.0,45.9686,45.9686,45.9147,45.9147,25202.0
2016-10-17 14:50:00,51.13,51.16,51.12,51.15,58806.0,45.9237,45.9507,45.9147,45.9417,58806.0
2016-10-17 14:55:00,51.14,51.17,51.13,51.16,45981.0,45.9327,45.9597,45.9237,45.9507,45981.0
2016-10-17 15:00:00,51.16,51.17,51.13,51.13,25585.0,45.9507,45.9597,45.9237,45.9237,25585.0
2016-10-17 15:05:00,51.13,51.14,51.12,51.14,21216.0,45.9237,45.9327,45.9147,45.9327,21216.0
2016-10-17 15:10:00,51.15,51.15,51.07,51.1,77810.0,45.9417,45.9417,45.8698,45.8968,77810.0
2016-10-17 15:15:00,51.11,51.13,51.06,51.06,95127.0,45.9058,45.9237,45.8609,45.8609,95127.0
2016-10-17 15:20:00,51.06,51.12,51.05,51.11,74184.0,45.8609,45.9147,45.8519,45.9058,74184.0
2016-10-17 15:25:00,51.11,51.11,51.08,51.11,52526.0,45.9058,45.9058,45.8788,45.9058,52526.0
2016-10-17 15:30:00,51.1,51.1,50.96,50.97,384274.0,45.8968,45.8968,45.771,45.78,384274.0
2016-10-17 15:35:00,50.97,51.11,50.96,51.09,112797.0,45.78,45.9058,45.771,45.8878,112797.0
2016-10-17 15:40:00,51.09,51.12,51.05,51.06,178937.0,45.8878,45.9147,45.8519,45.8609,178937.0
2016-10-17 15:45:00,51.07,51.12,51.06,51.09,167101.0,45.8698,45.9147,45.8609,45.8878,167101.0
2016-10-17 15:50:00,51.09,51.1,50.99,51.03,324974.0,45.8878,45.8968,45.798,45.8339,324974.0
2016-10-17 15:55:00,51.03,51.07,51.0,51.03,254653.0,45.8339,45.8698,45.807,45.8339,254653.0
2016-10-18 09:30:00,51.3,51.5,51.2,51.36,398729.0,46.0764,46.2561,45.9866,46.1303,398729.0
2016-10-18 09:35:00,51.36,51.53,51.31,51.44,231211.0,46.1303,46.283,46.0854,46.2022,231211.0
2016-10-18 09:40:00,51.44,51.57,51.35,51.52,189218.0,46.2022,46.3189,46.1213,46.274,189218.0
2016-10-18 09:45:00,51.52,51.66,51.47,51.49,251923.0,46.274,46.3998,46.2291,46.2471,251923.0
2016-10-18 09:50:00,51.48,51.5,51.33,51.4,141755.0,46.2381,46.2561,46.1034,46.1662,141755.0
2016-10-18 09:55:00,51.4,51.54,51.39,51.51,184346.0,46.1662,46.292,46.1573,46.265,184346.0
2016-10-18 10:00:00,51.51,51.54,51.47,51.5,91756.0,46.265,46.292,46.2291,46.2561,91756.0
2016-10-18 10:05:00,51.5,51.59,51.5,51.58,132359.0,46.2561,46.3369,46.2561,46.3279,132359.0
2016-10-18 10:10:00,51.59,51.6,51.54,51.55,147083.0,46.3369,46.3459,46.292,46.301,147083.0
2016-10-18 10:15:00,51.55,51.57,51.46,51.5,96318.0,46.301,46.3189,46.2201,46.2561,96318.0
2016-10-18 10:20:00,51.48,51.53,51.39,51.41,224252.0,46.2381,46.283,46.1573,46.1752,224252.0
2016-10-18 10:25:00,51.41,51.47,51.41,51.44,83746.0,46.1752,46.2291,46.1752,46.2022,83746.0
2016-10-18 10:30:00,51.43,51.47,51.41,51.44,47427.0,46.1932,46.2291,46.1752,46.2022,47427.0
2016-10-18 10:35:00,51.43,51.52,51.43,51.51,97801.0,46.1932,46.274,46.1932,46.265,97801.0
2016-10-18 10:40:00,51.5,51.56,51.46,51.53,161985.0,46.2561,46.3099,46.2201,46.283,161985.0
2016-10-18 10:45:00,51.53,51.53,51.44,51.48,121814.0,46.283,46.283,46.2022,46.2381,121814.0
2016-10-18 10:50:00,51.48,51.49,51.45,51.46,77659.0,46.2381,46.2471,46.2111,46.2201,77659.0
2016-10-18 10:55:00,51.47,51.48,51.44,51.48,111171.0,46.2291,46.2381,46.2022,46.2381,111171.0
2016-10-18 11:00:00,51.48,51.51,51.44,51.46,73237.0,46.2381,46.265,46.2022,46.2201,73237.0
2016-10-18 11:05:00,51.46,51.48,51.45,51.48,38848.0,46.2201,46.2381,46.2111,46.2381,38848.0
2016-10-18 11:10:00,51.47,51.48,51.41,51.45,50290.0,46.2291,46.2381,46.1752,46.2111,50290.0
2016-10-18 11:15:00,51.44,51.45,51.39,51.42,44138.0,46.2022,46.2111,46.1573,46.1842,44138.0
2016-10-18 11:20:00,51.42,51.45,51.4,51.45,100219.0,46.1842,46.2111,46.1662,46.2111,100219.0
2016-10-18 11:25:00,51.45,51.45,51.42,51.42,32501.0,46.2111,46.2111,46.1842,46.1842,32501.0
2016-10-18 11:30:00,51.43,51.46,51.37,51.38,92030.0,46.1932,46.2201,46.1393,46.1483,92030.0
2016-10-18 11:35:00,51.39,51.43,51.35,51.43,52960.0,46.1573,46.1932,46.1213,46.1932,52960.0
2016-10-18 11:40:00,51.43,51.45,51.41,51.45,24371.0,46.1932,46.2111,46.1752,46.2111,24371.0
2016-10-18 11:45:00,51.44,51.46,51.4,51.41,37837.0,46.2022,46.2201,46.1662,46.1752,37837.0
2016-10-18 11:50:00,51.41,51.47,51.4,51.47,42774.0,46.1752,46.2291,46.1662,46.2291,42774.0
2016-10-18 11:55:00,51.46,51.46,51.38,51.38,73709.0,46.2201,46.2201,46.1483,46.1483,73709.0
2016-10-18 12:00:00,51.39,51.44,51.38,51.38,40990.0,46.1573,46.2022,46.1483,46.1483,40990.0
2016-10-18 12:05:00,51.38,51.39,51.33,51.35,153002.0,46.1483,46.1573,46.1034,46.1213,153002.0
2016-10-18 12:10:00,51.35,51.38,51.35,51.36,41557.0,46.1213,46.1483,46.1213,46.1303,41557.0
2016-10-18 12:15:00,51.36,51.36,51.33,51.33,23166.0,46.1303,46.1303,46.1034,46.1034,23166.0
2016-10-18 12:20:00,51.34,51.36,51.29,51.34,36646.0,46.1123,46.1303,46.0674,46.1123,36646.0
2016-10-18 12:25:00,51.34,51.4,51.34,51.38,64151.0,46.1123,46.1662,46.1123,46.1483,64151.0
2016-10-18 12:30:00,51.39,51.4,51.34,51.36,66440.0,46.1573,46.1662,46.1123,46.1303,66440.0
2016-10-18 12:35:00,51.36,51.38,51.35,51.37,16842.0,46.1303,46.1483,46.1213,46.1393,16842.0
2016-10-18 12:40:00,51.37,51.37,51.33,51.33,35516.0,46.1393,46.1393,46.1034,46.1034,35516.0
2016-10-18 12:45:00,51.33,51.36,51.3,51.33,106135.0,46.1034,46.1303,46.0764,46.1034,106135.0
2016-10-18 12:50:00,51.33,51.34,51.32,51.34,20923.0,46.1034,46.1123,46.0944,46.1123,20923.0
2016-10-18 12:55:00,51.34,51.34,51.3,51.32,25651.0,46.1123,46.1123,46.0764,46.0944,25651.0
2016-10-18 13:00:00,51.33,51.35,51.31,51.31,16434.0,46.1034,46.1213,46.0854,46.0854,16434.0
2016-10-18 13:05:00,51.32,51.37,51.31,51.34,52036.0,46.0944,46.1393,46.0854,46.1123,52036.0
2016-10-18 13:10:00,51.34,51.34,51.32,51.32,27920.0,46.1123,46.1123,46.0944,46.0944,27920.0
2016-10-18 13:15:00,51.33,51.37,51.32,51.35,28553.0,46.1034,46.1393,46.0944,46.1213,28553.0
2016-10-18 13:20:00,51.35,51.39,51.35,51.38,25771.0,46.1213,46.1573,46.1213,46.1483,25771.0
2016-10-18 13:25:00,51.39,51.45,51.38,51.38,53543.0,46.1573,46.2111,46.1483,46.1483,53543.0
2016-10-18 13:30:00,51.38,51.39,51.34,51.35,30192.0,46.1483,46.1573,46.1123,46.1213,30192.0
2016-10-18 13:35:00,51.35,51.35,51.33,51.35,33117.0,46.1213,46.1213,46.1034,46.1213,33117.0
2016-10-18 13:40:00,51.35,51.35,51.32,51.34,17662.0,46.1213,46.1213,46.0944,46.1123,17662.0
2016-10-18 13:45:00,51.34,51.35,51.33,51.34,28118.0,46.1123,46.1213,46.1034,46.1123,28118.0
2016-10-18 13:50:00,51.35,51.36,51.33,51.34,26886.0,46.1213,46.1303,46.1034,46.1123,26886.0
2016-10-18 13:55:00,51.34,51.35,51.32,51.33,37108.0,46.1123,46.1213,46.0944,46.1034,37108.0
2016-10-18 14:00:00,51.33,51.39,51.32,51.36,40642.0,46.1034,46.1573,46.0944,46.1303,40642.0
2016-10-18 14:05:00,51.36,51.37,51.31,51.33,25461.0,46.1303,46.1393,46.0854,46.1034,25461.0
2016-10-18 14:10:00,51.32,51.34,51.31,51.32,43511.0,46.0944,46.1123,46.0854,46.0944,43511.0
2016-10-18 14:15:00,51.33,51.33,51.28,51.3,68698.0,46.1034,46.1034,46.0585,46.0764,68698.0
2016-10-18 14:20:00,51.3,51.33,51.3,51.3,16146.0,46.0764,46.1034,46.0764,46.0764,16146.0
2016-10-18 14:25:00,51.31,51.31,51.29,51.29,20761.0,46.0854,46.0854,46.0674,46.0674,20761.0
2016-10-18 14:30:00,51.3,51.3,51.27,51.27,26765.0,46.0764,46.0764,46.0495,46.0495,26765.0
2016-10-18 14:35:00,51.27,51.31,51.27,51.31,53130.0,46.0495,46.0854,46.0495,46.0854,53130.0
2016-10-18 14:40:00,51.31,51.32,51.29,51.31,27002.0,46.0854,46.0944,46.0674,46.0854,27002.0
2016-10-18 14:45:00,51.3,51.31,51.28,51.31,34709.0,46.0764,46.0854,46.0585,46.0854,34709.0
2016-10-18 14:50:00,51.32,51.33,51.29,51.3,36690.0,46.0944,46.1034,46.0674,46.0764,36690.0
2016-10-18 14:55:00,51.31,51.33,51.3,51.3,67435.0,46.0854,46.1034,46.0764,46.0764,67435.0
2016-10-18 15:00:00,51.3,51.32,51.28,51.3,49347.0,46.0764,46.0944,46.0585,46.0764,49347.0
2016-10-18 15:05:00,51.3,51.31,51.28,51.3,60379.0,46.0764,46.0854,46.0585,46.0764,60379.0
2016-10-18 15:10:00,51.3,51.32,51.28,51.29,54402.0,46.0764,46.0944,46.0585,46.0674,54402.0
2016-10-18 15:15:00,51.28,51.3,51.27,51.3,39240.0,46.0585,46.0764,46.0495,46.0764,39240.0
2016-10-18 15:20:00,51.29,51.3,51.28,51.3,63413.0,46.0674,46.0764,46.0585,46.0764,63413.0
2016-10-18 15:25:00,51.3,51.33,51.29,51.29,35172.0,46.0764,46.1034,46.0674,46.0674,35172.0
2016-10-18 15:30:00,51.3,51.31,51.27,51.3,71422.0,46.0764,46.0854,46.0495,46.0764,71422.0
2016-10-18 15:35:00,51.31,51.31,51.28,51.29,64600.0,46.0854,46.0854,46.0585,46.0674,64600.0
2016-10-18 15:40:00,51.29,51.31,51.26,51.28,56720.0,46.0674,46.0854,46.0405,46.0585,56720.0
2016-10-18 15:45:00,51.28,51.29,51.25,51.25,76544.0,46.0585,46.0674,46.0315,46.0315,76544.0
2016-10-18 15:50:00,51.25,51.25,51.22,51.22,147684.0,46.0315,46.0315,46.0046,46.0046,147684.0
2016-10-18 15:55:00,51.22,51.23,51.19,51.22,276133.0,46.0046,46.0135,45.9776,46.0046,276133.0
2016-10-19 09:30:00,51.34,51.4,51.22,51.24,150434.0,46.1123,46.1662,46.0046,46.0225,150434.0
2016-10-19 09:35:00,51.23,51.24,51.14,51.22,80164.0,46.0135,46.0225,45.9327,46.0046,80164.0
2016-10-19 09:40:00,51.22,51.28,51.17,51.27,96974.0,46.0046,46.0585,45.9597,46.0495,96974.0
2016-10-19 09:45:00,51.26,51.5,51.25,51.49,114154.0,46.0405,46.2561,46.0315,46.2471,114154.0
2016-10-19 09:50:00,51.48,51.7,51.48,51.65,245480.0,46.2381,46.4357,46.2381,46.3908,245480.0
2016-10-19 09:55:00,51.66,51.69,51.61,51.65,208688.0,46.3998,46.4267,46.3549,46.3908,208688.0
2016-10-19 10:00:00,51.65,51.69,51.57,51.68,114819.0,46.3908,46.4267,46.3189,46.4177,114819.0
2016-10-19 10:05:00,51.68,51.7,51.6,51.66,93111.0,46.4177,46.4357,46.3459,46.3998,93111.0
2016-10-19 10:10:00,51.65,51.67,51.57,51.61,127862.0,46.3908,46.4087,46.3189,46.3549,127862.0
2016-10-19 10:15:00,51.62,51.66,51.61,51.64,60253.0,46.3638,46.3998,46.3549,46.3818,60253.0
2016-10-19 10:20:00,51.63,51.74,51.62,51.73,85493.0,46.3728,46.4716,46.3638,46.4626,85493.0
2016-10-19 10:25:00,51.73,51.76,51.72,51.76,74047.0,46.4626,46.4896,46.4537,46.4896,74047.0
2016-10-19 10:30:00,51.75,51.8,51.7,51.71,106657.0,46.4806,46.5255,46.4357,46.4447,106657.0
2016-10-19 10:35:00,51.71,51.71,51.67,51.7,28116.0,46.4447,46.4447,46.4087,46.4357,28116.0
2016-10-19 10:40:00,51.7,51.75,51.69,51.73,74706.0,46.4357,46.4806,46.4267,46.4626,74706.0
2016-10-19 10:45:00,51.73,51.77,51.7,51.76,65949.0,46.4626,46.4986,46.4357,46.4896,65949.0
2016-10-19 10:50:00,51.76,51.78,51.71,51.72,66178.0,46.4896,46.5075,46.4447,46.4537,66178.0
2016-10-19 10:55:00,51.71,51.79,51.71,51.76,47048.0,46.4447,46.5165,46.4447,46.4896,47048.0
2016-10-19 11:00:00,51.76,51.76,51.71,51.74,38095.0,46.4896,46.4896,46.4447,46.4716,38095.0
2016-10-19 11:05:00,51.73,51.74,51.71,51.73,41760.0,46.4626,46.4716,46.4447,46.4626,41760.0
2016-10-19 11:10:00,51.73,51.74,51.66,51.66,43756.0,46.4626,46.4716,46.3998,46.3998,43756.0
2016-10-19 11:15:00,51.67,51.68,51.61,51.62,48794.0,46.4087,46.4177,46.3549,46.3638,48794.0
2016-10-19 11:20:00,51.62,51.63,51.58,51.59,29558.0,46.3638,46.3728,46.3279,46.3369,29558.0
2016-10-19 11:25:00,51.59,51.62,51.57,51.59,47127.0,46.3369,46.3638,46.3189,46.3369,47127.0
2016-10-19 11:30:00,51.59,51.61,51.55,51.6,79354.0,46.3369,46.3549,46.301,46.3459,79354.0
2016-10-19 11:35:00,51.6,51.64,51.59,51.62,30693.0,46.3459,46.3818,46.3369,46.3638,30693.0
2016-10-19 11:40:00,51.62,51.68,51.62,51.68,47643.0,46.3638,46.4177,46.3638,46.4177,47643.0
2016-10-19 11:45:00,51.68,51.73,51.67,51.7,73559.0,46.4177,46.4626,46.4087,46.4357,73559.0
2016-10-19 11:50:00,51.7,51.73,51.67,51.68,46789.0,46.4357,46.4626,46.4087,46.4177,46789.0
2016-10-19 11:55:00,51.68,51.7,51.63,51.64,38577.0,46.4177,46.4357,46.3728,46.3818,38577.0
2016-10-19 12:00:00,51.64,51.69,51.63,51.66,73752.0,46.3818,46.4267,46.3728,46.3998,73752.0
2016-10-19 12:05:00,51.66,51.67,51.63,51.66,30707.0,46.3998,46.4087,46.3728,46.3998,30707.0
2016-10-19 12:10:00,51.66,51.69,51.65,51.67,44544.0,46.3998,46.4267,46.3908,46.4087,44544.0
2016-10-19 12:15:00,51.68,51.69,51.66,51.67,21542.0,46.4177,46.4267,46.3998,46.4087,21542.0
2016-10-19 12:20:00,51.66,51.71,51.65,51.71,40206.0,46.3998,46.4447,46.3908,46.4447,40206.0
2016-10-19 12:25:00,51.7,51.71,51.67,51.7,25766.0,46.4357,46.4447,46.4087,46.4357,25766.0
2016-10-19 12:30:00,51.7,51.72,51.68,51.72,23238.0,46.4357,46.4537,46.4177,46.4537,23238.0
2016-10-19 12:35:00,51.71,51.72,51.68,51.7,25876.0,46.4447,46.4537,46.4177,46.4357,25876.0
2016-10-19 12:40:00,51.7,51.74,51.69,51.73,36301.0,46.4357,46.4716,46.4267,46.4626,36301.0
2016-10-19 12:45:00,51.73,51.75,51.72,51.75,19521.0,46.4626,46.4806,46.4537,46.4806,19521.0
2016-10-19 12:50:00,51.75,51.75,51.72,51.73,42539.0,46.4806,46.4806,46.4537,46.4626,42539.0
2016-10-19 12:55:00,51.72,51.76,51.71,51.73,68311.0,46.4537,46.4896,46.4447,46.4626,68311.0
2016-10-19 13:00:00,51.73,51.74,51.71,51.72,30337.0,46.4626,46.4716,46.4447,46.4537,30337.0
2016-10-19 13:05:00,51.72,51.72,51.7,51.72,91926.0,46.4537,46.4537,46.4357,46.4537,91926.0
2016-10-19 13:10:00,51.72,51.72,51.68,51.69,31509.0,46.4537,46.4537,46.4177,46.4267,31509.0
2016-10-19 13:15:00,51.69,51.7,51.68,51.7,28729.0,46.4267,46.4357,46.4177,46.4357,28729.0
2016-10-19 13:20:00,51.7,51.7,51.69,51.7,25177.0,46.4357,46.4357,46.4267,46.4357,25177.0
2016-10-19 13:25:00,51.7,51.7,51.66,51.67,51649.0,46.4357,46.4357,46.3998,46.4087,51649.0
2016-10-19 13:30:00,51.68,51.72,51.67,51.72,42181.0,46.4177,46.4537,46.4087,46.4537,42181.0
2016-10-19 13:35:00,51.72,51.74,51.71,51.72,27914.0,46.4537,46.4716,46.4447,46.4537,27914.0
2016-10-19 13:40:00,51.71,51.72,51.66,51.67,45896.0,46.4447,46.4537,46.3998,46.4087,45896.0
2016-10-19 13:45:00,51.67,51.67,51.63,51.63,38813.0,46.4087,46.4087,46.3728,46.3728,38813.0
2016-10-19 13:50:00,51.64,51.67,51.62,51.64,33507.0,46.3818,46.4087,46.3638,46.3818,33507.0
2016-10-19 13:55:00,51.64,51.64,51.6,51.63,28348.0,46.3818,46.3818,46.3459,46.3728,28348.0
2016-10-19 14:00:00,51.63,51.66,51.62,51.64,52616.0,46.3728,46.3998,46.3638,46.3818,52616.0
2016-10-19 14:05:00,51.65,51.67,51.63,51.65,38575.0,46.3908,46.4087,46.3728,46.3908,38575.0
2016-10-19 14:10:00,51.65,51.66,51.62,51.66,31357.0,46.3908,46.3998,46.3638,46.3998,31357.0
2016-10-19 14:15:00,51.66,51.67,51.61,51.62,30011.0,46.3998,46.4087,46.3549,46.3638,30011.0
2016-10-19 14:20:00,51.61,51.64,51.6,51.62,39451.0,46.3549,46.3818,46.3459,46.3638,39451.0
2016-10-19 14:25:00,51.63,51.65,51.62,51.62,29938.0,46.3728,46.3908,46.3638,46.3638,29938.0
2016-10-19 14:30:00,51.62,51.65,51.62,51.62,37999.0,46.3638,46.3908,46.3638,46.3638,37999.0
2016-10-19 14:35:00,51.63,51.66,51.62,51.65,118248.0,46.3728,46.3998,46.3638,46.3908,118248.0
2016-10-19 14:40:00,51.65,51.65,51.63,51.65,29065.0,46.3908,46.3908,46.3728,46.3908,29065.0
2016-10-19 14:45:00,51.65,51.65,51.62,51.63,19323.0,46.3908,46.3908,46.3638,46.3728,19323.0
2016-10-19 14:50:00,51.63,51.65,51.62,51.64,39846.0,46.3728,46.3908,46.3638,46.3818,39846.0
2016-10-19 14:55:00,51.64,51.66,51.63,51.65,60038.0,46.3818,46.3998,46.3728,46.3908,60038.0
2016-10-19 15:00:00,51.65,51.7,51.64,51.69,141776.0,46.3908,46.4357,46.3818,46.4267,141776.0
2016-10-19 15:05:00,51.7,51.7,51.68,51.7,40700.0,46.4357,46.4357,46.4177,46.4357,40700.0
2016-10-19 15:10:00,51.7,51.72,51.69,51.7,36910.0,46.4357,46.4537,46.4267,46.4357,36910.0
2016-10-19 15:15:00,51.69,51.72,51.69,51.72,37301.0,46.4267,46.4537,46.4267,46.4537,37301.0
2016-10-19 15:20:00,51.72,51.76,51.71,51.76,76865.0,46.4537,46.4896,46.4447,46.4896,76865.0
2016-10-19 15:25:00,51.75,51.75,51.7,51.74,93588.0,46.4806,46.4806,46.4357,46.4716,93588.0
2016-10-19 15:30:00,51.74,51.75,51.71,51.74,98321.0,46.4716,46.4806,46.4447,46.4716,98321.0
2016-10-19 15:35:00,51.74,51.77,51.72,51.76,199143.0,46.4716,46.4986,46.4537,46.4896,199143.0
2016-10-19 15:40:00,51.76,51.79,51.76,51.79,164160.0,46.4896,46.5165,46.4896,46.5165,164160.0
2016-10-19 15:45:00,51.79,51.82,51.77,51.8,274206.0,46.5165,46.5435,46.4986,46.5255,274206.0
2016-10-19 15:50:00,51.8,51.83,51.79,51.83,279458.0,46.5255,46.5525,46.5165,46.5525,279458.0
2016-10-19 15:55:00,51.82,51.84,51.77,51.81,459990.0,46.5435,46.5614,46.4986,46.5345,459990.0
2016-10-20 09:30:00,51.77,51.83,51.7,51.81,148065.0,46.4986,46.5525,46.4357,46.5345,148065.0
2016-10-20 09:35:00,51.8,51.94,51.8,51.91,175868.0,46.5255,46.6513,46.5255,46.6243,175868.0
2016-10-20 09:40:00,51.91,52.25,51.9,52.23,264067.0,46.6243,46.9297,46.6153,46.9117,264067.0
2016-10-20 09:45:00,52.22,52.36,52.22,52.33,226568.0,46.9027,47.0285,46.9027,47.0015,226568.0
2016-10-20 09:50:00,52.33,52.34,52.18,52.28,125939.0,47.0015,47.0105,46.8668,46.9566,125939.0
2016-10-20 09:55:00,52.28,52.3,52.22,52.23,79988.0,46.9566,46.9746,46.9027,46.9117,79988.0
2016-10-20 10:00:00,52.23,52.27,52.12,52.19,118544.0,46.9117,46.9477,46.8129,46.8758,118544.0
2016-10-20 10:05:00,52.2,52.23,52.14,52.14,64721.0,46.8848,46.9117,46.8309,46.8309,64721.0
2016-10-20 10:10:00,52.14,52.14,52.06,52.08,41831.0,46.8309,46.8309,46.759,46.777,41831.0
2016-10-20 10:15:00,52.08,52.08,52.0,52.04,66386.0,46.777,46.777,46.7051,46.7411,66386.0
2016-10-20 10:20:00,52.05,52.11,52.04,52.08,75363.0,46.7501,46.8039,46.7411,46.777,75363.0
2016-10-20 10:25:00,52.07,52.08,52.03,52.05,55743.0,46.768,46.777,46.7321,46.7501,55743.0
2016-10-20 10:30:00,52.05,52.06,51.96,51.98,73498.0,46.7501,46.759,46.6692,46.6872,73498.0
2016-10-20 10:35:00,51.97,51.97,51.85,51.87,65510.0,46.6782,46.6782,46.5704,46.5884,65510.0
2016-10-20 10:40:00,51.87,51.97,51.85,51.95,90313.0,46.5884,46.6782,46.5704,46.6602,90313.0
2016-10-20 10:45:00,51.96,51.96,51.9,51.94,64647.0,46.6692,46.6692,46.6153,46.6513,64647.0
2016-10-20 10:50:00,51.95,51.95,51.84,51.86,101625.0,46.6602,46.6602,46.5614,46.5794,101625.0
2016-10-20 10:55:00,51.86,51.87,51.75,51.79,123098.0,46.5794,46.5884,46.4806,46.5165,123098.0
2016-10-20 11:00:00,51.79,51.81,51.76,51.81,34190.0,46.5165,46.5345,46.4896,46.5345,34190.0
2016-10-20 11:05:00,51.8,51.81,51.75,51.76,45768.0,46.5255,46.5345,46.4806,46.4896,45768.0
2016-10-20 11:10:00,51.76,51.76,51.7,51.71,33077.0,46.4896,46.4896,46.4357,46.4447,33077.0
2016-10-20 11:15:00,51.72,51.79,51.69,51.78,60728.0,46.4537,46.5165,46.4267,46.5075,60728.0
2016-10-20 11:20:00,51.77,51.8,51.77,51.8,59746.0,46.4986,46.5255,46.4986,46.5255,59746.0
2016-10-20 11:25:00,51.8,51.87,51.79,51.87,86777.0,46.5255,46.5884,46.5165,46.5884,86777.0
2016-10-20 11:30:00,51.86,51.87,51.83,51.86,40780.0,46.5794,46.5884,46.5525,46.5794,40780.0
2016-10-20 11:35:00,51.87,51.89,51.83,51.86,51112.0,46.5884,46.6063,46.5525,46.5794,51112.0
2016-10-20 11:40:00,51.86,51.91,51.85,51.91,46169.0,46.5794,46.6243,46.5704,46.6243,46169.0
2016-10-20 11:45:00,51.91,51.98,51.89,51.98,70538.0,46.6243,46.6872,46.6063,46.6872,70538.0
2016-10-20 11:50:00,51.98,51.98,51.9,51.92,46866.0,46.6872,46.6872,46.6153,46.6333,46866.0
2016-10-20 11:55:00,51.93,52.02,51.91,52.0,52481.0,46.6423,46.7231,46.6243,46.7051,52481.0
2016-10-20 12:00:00,52.0,52.07,51.97,52.04,46263.0,46.7051,46.768,46.6782,46.7411,46263.0
2016-10-20 12:05:00,52.02,52.07,52.0,52.03,44959.0,46.7231,46.768,46.7051,46.7321,44959.0
2016-10-20 12:10:00,52.02,52.08,52.01,52.07,70316.0,46.7231,46.777,46.7141,46.768,70316.0
2016-10-20 12:15:00,52.06,52.09,52.03,52.04,66787.0,46.759,46.786,46.7321,46.7411,66787.0
2016-10-20 12:20:00,52.04,52.05,51.94,51.94,88310.0,46.7411,46.7501,46.6513,46.6513,88310.0
2016-10-20 12:25:00,51.94,51.95,51.91,51.93,29383.0,46.6513,46.6602,46.6243,46.6423,29383.0
2016-10-20 12:30:00,51.93,51.95,51.91,51.95,27032.0,46.6423,46.6602,46.6243,46.6602,27032.0
2016-10-20 12:35:00,51.95,52.0,51.93,52.0,49661.0,46.6602,46.7051,46.6423,46.7051,49661.0
2016-10-20 12:40:00,52.0,52.05,51.99,52.03,83685.0,46.7051,46.7501,46.6962,46.7321,83685.0
2016-10-20 12:45:00,52.03,52.04,51.96,51.97,68566.0,46.7321,46.7411,46.6692,46.6782,68566.0
2016-10-20 12:50:00,51.98,52.0,51.92,51.92,65650.0,46.6872,46.7051,46.6333,46.6333,65650.0
2016-10-20 12:55:00,51.92,51.93,51.9,51.92,40536.0,46.6333,46.6423,46.6153,46.6333,40536.0
2016-10-20 13:00:00,51.92,51.92,51.9,51.91,48868.0,46.6333,46.6333,46.6153,46.6243,48868.0
2016-10-20 13:05:00,51.92,51.97,51.92,51.97,28472.0,46.6333,46.6782,46.6333,46.6782,28472.0
2016-10-20 13:10:00,51.96,51.97,51.91,51.92,41778.0,46.6692,46.6782,46.6243,46.6333,41778.0
2016-10-20 13:15:00,51.91,51.93,51.87,51.87,31047.0,46.6243,46.6423,46.5884,46.5884,31047.0
2016-10-20 13:20:00,51.88,51.92,51.87,51.91,53180.0,46.5974,46.6333,46.5884,46.6243,53180.0
2016-10-20 13:25:00,51.91,51.93,51.89,51.91,44148.0,46.6243,46.6423,46.6063,46.6243,44148.0
2016-10-20 13:30:00,51.92,51.93,51.9,51.91,36464.0,46.6333,46.6423,46.6153,46.6243,36464.0
2016-10-20 13:35:00,51.91,51.94,51.9,51.93,34133.0,46.6243,46.6513,46.6153,46.6423,34133.0
2016-10-20 13:40:00,51.93,51.93,51.85,51.86,49199.0,46.6423,46.6423,46.5704,46.5794,49199.0
2016-10-20 13:45:00,51.86,51.87,51.82,51.82,23966.0,46.5794,46.5884,46.5435,46.5435,23966.0
2016-10-20 13:50:00,51.82,51.82,51.75,51.77,68571.0,46.5435,46.5435,46.4806,46.4986,68571.0
2016-10-20 13:55:00,51.76,51.8,51.74,51.8,42398.0,46.4896,46.5255,46.4716,46.5255,42398.0
2016-10-20 14:00:00,51.8,51.85,51.79,51.83,44989.0,46.5255,46.5704,46.5165,46.5525,44989.0
2016-10-20 14:05:00,51.83,51.88,51.82,51.87,67163.0,46.5525,46.5974,46.5435,46.5884,67163.0
2016-10-20 14:10:00,51.86,51.86,51.82,51.84,39160.0,46.5794,46.5794,46.5435,46.5614,39160.0
2016-10-20 14:15:00,51.84,51.85,51.81,51.84,37595.0,46.5614,46.5704,46.5345,46.5614,37595.0
2016-10-20 14:20:00,51.83,51.85,51.82,51.83,28555.0,46.5525,46.5704,46.5435,46.5525,28555.0
2016-10-20 14:25:00,51.84,51.87,51.83,51.86,72331.0,46.5614,46.5884,46.5525,46.5794,72331.0
2016-10-20 14:30:00,51.87,51.87,51.81,51.81,41213.0,46.5884,46.5884,46.5345,46.5345,41213.0
2016-10-20 14:35:00,51.82,51.83,51.8,51.82,37587.0,46.5435,46.5525,46.5255,46.5435,37587.0
2016-10-20 14:40:00,51.81,51.83,51.81,51.82,48595.0,46.5345,46.5525,46.5345,46.5435,48595.0
2016-10-20 14:45:00,51.81,51.9,51.81,51.89,75553.0,46.5345,46.6153,46.5345,46.6063,75553.0
2016-10-20 14:50:00,51.89,51.9,51.86,51.86,52787.0,46.6063,46.6153,46.5794,46.5794,52787.0
2016-10-20 14:55:00,51.87,51.88,51.84,51.84,45987.0,46.5884,46.5974,46.5614,46.5614,45987.0
2016-10-20 15:00:00,51.84,51.85,51.8,51.82,55481.0,46.5614,46.5704,46.5255,46.5435,55481.0
2016-10-20 15:05:00,51.82,51.86,51.81,51.85,47078.0,46.5435,46.5794,46.5345,46.5704,47078.0
2016-10-20 15:10:00,51.85,51.89,51.84,51.89,50071.0,46.5704,46.6063,46.5614,46.6063,50071.0
2016-10-20 15:15:00,51.89,51.89,51.83,51.88,92141.0,46.6063,46.6063,46.5525,46.5974,92141.0
2016-10-20 15:20:00,51.87,51.9,51.87,51.88,44906.0,46.5884,46.6153,46.5884,46.5974,44906.0
2016-10-20 15:25:00,51.87,51.89,51.85,51.88,80693.0,46.5884,46.6063,46.5704,46.5974,80693.0
2016-10-20 15:30:00,51.87,51.88,51.83,51.86,117306.0,46.5884,46.5974,46.5525,46.5794,117306.0
2016-10-20 15:35:00,51.86,51.89,51.83,51.89,123831.0,46.5794,46.6063,46.5525,46.6063,123831.0
2016-10-20 15:40:00,51.88,51.89,51.84,51.88,89573.0,46.5974,46.6063,46.5614,46.5974,89573.0
2016-10-20 15:45:00,51.88,51.92,51.88,51.91,152687.0,46.5974,46.6333,46.5974,46.6243,152687.0
2016-10-20 15:50:00,51.91,51.94,51.91,51.91,182029.0,46.6243,46.6513,46.6243,46.6243,182029.0
2016-10-20 15:55:00,51.91,51.95,51.88,51.88,358168.0,46.6243,46.6602,46.5974,46.5974,358168.0
2016-10-21 09:30:00,51.74,51.87,51.53,51.62,697163.0,46.4716,46.5884,46.283,46.3638,697163.0
2016-10-21 09:35:00,51.64,51.67,51.43,51.49,144530.0,46.3818,46.4087,46.1932,46.2471,144530.0
2016-10-21 09:40:00,51.5,51.52,51.36,51.38,125309.0,46.2561,46.274,46.1303,46.1483,125309.0
2016-10-21 09:45:00,51.38,51.4,51.35,51.37,83401.0,46.1483,46.1662,46.1213,46.1393,83401.0
2016-10-21 09:50:00,51.36,51.44,51.33,51.34,125695.0,46.1303,46.2022,46.1034,46.1123,125695.0
2016-10-21 09:55:00,51.35,51.41,51.33,51.37,95496.0,46.1213,46.1752,46.1034,46.1393,95496.0
2016-10-21 10:00:00,51.37,51.38,51.31,51.37,135800.0,46.1393,46.1483,46.0854,46.1393,135800.0
2016-10-21 10:05:00,51.36,51.36,51.31,51.32,60048.0,46.1303,46.1303,46.0854,46.0944,60048.0
2016-10-21 10:10:00,51.32,51.33,51.27,51.3,73449.0,46.0944,46.1034,46.0495,46.0764,73449.0
2016-10-21 10:15:00,51.3,51.34,51.3,51.32,71176.0,46.0764,46.1123,46.0764,46.0944,71176.0
2016-10-21 10:20:00,51.31,51.32,51.25,51.27,101743.0,46.0854,46.0944,46.0315,46.0495,101743.0
2016-10-21 10:25:00,51.26,51.29,51.25,51.29,107667.0,46.0405,46.0674,46.0315,46.0674,107667.0
2016-10-21 10:30:00,51.29,51.33,51.28,51.3,90575.0,46.0674,46.1034,46.0585,46.0764,90575.0
2016-10-21 10:35:00,51.3,51.31,51.25,51.29,64859.0,46.0764,46.0854,46.0315,46.0674,64859.0
2016-10-21 10:40:00,51.3,51.34,51.29,51.33,66303.0,46.0764,46.1123,46.0674,46.1034,66303.0
2016-10-21 10:45:00,51.33,51.38,51.3,51.32,79817.0,46.1034,46.1483,46.0764,46.0944,79817.0
2016-10-21 10:50:00,51.32,51.35,51.3,51.3,42518.0,46.0944,46.1213,46.0764,46.0764,42518.0
2016-10-21 10:55:00,51.31,51.32,51.29,51.3,46863.0,46.0854,46.0944,46.0674,46.0764,46863.0
2016-10-21 11:00:00,51.3,51.34,51.28,51.29,47211.0,46.0764,46.1123,46.0585,46.0674,47211.0
2016-10-21 11:05:00,51.29,51.35,51.29,51.34,44126.0,46.0674,46.1213,46.0674,46.1123,44126.0
2016-10-21 11:10:00,51.34,51.36,51.32,51.34,47039.0,46.1123,46.1303,46.0944,46.1123,47039.0
2016-10-21 11:15:00,51.34,51.4,51.31,51.39,94978.0,46.1123,46.1662,46.0854,46.1573,94978.0
2016-10-21 11:20:00,51.39,51.4,51.34,51.34,48423.0,46.1573,46.1662,46.1123,46.1123,48423.0
2016-10-21 11:25:00,51.35,51.41,51.34,51.4,70776.0,46.1213,46.1752,46.1123,46.1662,70776.0
2016-10-21 11:30:00,51.4,51.4,51.34,51.35,85445.0,46.1662,46.1662,46.1123,46.1213,85445.0
2016-10-21 11:35:00,51.35,51.39,51.34,51.39,61206.0,46.1213,46.1573,46.1123,46.1573,61206.0
2016-10-21 11:40:00,51.39,51.41,51.37,51.41,47074.0,46.1573,46.1752,46.1393,46.1752,47074.0
2016-10-21 11:45:00,51.41,51.49,51.4,51.46,118597.0,46.1752,46.2471,46.1662,46.2201,118597.0
2016-10-21 11:50:00,51.47,51.52,51.46,51.51,76055.0,46.2291,46.274,46.2201,46.265,76055.0
2016-10-21 11:55:00,51.52,51.55,51.47,51.48,58336.0,46.274,46.301,46.2291,46.2381,58336.0
2016-10-21 12:00:00,51.49,51.52,51.48,51.49,71532.0,46.2471,46.274,46.2381,46.2471,71532.0
2016-10-21 12:05:00,51.5,51.52,51.48,51.5,76824.0,46.2561,46.274,46.2381,46.2561,76824.0
2016-10-21 12:10:00,51.49,51.53,51.48,51.5,42465.0,46.2471,46.283,46.2381,46.2561,42465.0
2016-10-21 12:15:00,51.5,51.51,51.48,51.5,69833.0,46.2561,46.265,46.2381,46.2561,69833.0
2016-10-21 12:20:00,51.49,51.5,51.46,51.48,58633.0,46.2471,46.2561,46.2201,46.2381,58633.0
2016-10-21 12:25:00,51.48,51.52,51.45,51.46,70098.0,46.2381,46.274,46.2111,46.2201,70098.0
2016-10-21 12:30:00,51.46,51.48,51.45,51.46,31912.0,46.2201,46.2381,46.2111,46.2201,31912.0
2016-10-21 12:35:00,51.46,51.5,51.45,51.46,59279.0,46.2201,46.2561,46.2111,46.2201,59279.0
2016-10-21 12:40:00,51.47,51.49,51.46,51.48,48226.0,46.2291,46.2471,46.2201,46.2381,48226.0
2016-10-21 12:45:00,51.47,51.48,51.45,51.47,46292.0,46.2291,46.2381,46.2111,46.2291,46292.0
2016-10-21 12:50:00,51.47,51.47,51.45,51.46,28446.0,46.2291,46.2291,46.2111,46.2201,28446.0
2016-10-21 12:55:00,51.45,51.53,51.45,51.53,64632.0,46.2111,46.283,46.2111,46.283,64632.0
2016-10-21 13:00:00,51.53,51.54,51.5,51.5,42089.0,46.283,46.292,46.2561,46.2561,42089.0
2016-10-21 13:05:00,51.5,51.53,51.5,51.52,36070.0,46.2561,46.283,46.2561,46.274,36070.0
2016-10-21 13:10:00,51.51,51.53,51.5,51.52,17606.0,46.265,46.283,46.2561,46.274,17606.0
2016-10-21 13:15:00,51.52,51.55,51.51,51.54,64950.0,46.274,46.301,46.265,46.292,64950.0
2016-10-21 13:20:00,51.54,51.55,51.5,51.51,29671.0,46.292,46.301,46.2561,46.265,29671.0
2016-10-21 13:25:00,51.51,51.55,51.5,51.53,36513.0,46.265,46.301,46.2561,46.283,36513.0
2016-10-21 13:30:00,51.53,51.54,51.5,51.54,40524.0,46.283,46.292,46.2561,46.292,40524.0
2016-10-21 13:35:00,51.54,51.59,51.53,51.58,33865.0,46.292,46.3369,46.283,46.3279,33865.0
2016-10-21 13:40:00,51.58,51.62,51.57,51.62,45095.0,46.3279,46.3638,46.3189,46.3638,45095.0
2016-10-21 13:45:00,51.62,51.69,51.61,51.68,52497.0,46.3638,46.4267,46.3549,46.4177,52497.0
2016-10-21 13:50:00,51.67,51.7,51.64,51.66,45824.0,46.4087,46.4357,46.3818,46.3998,45824.0
2016-10-21 13:55:00,51.66,51.67,51.63,51.66,71726.0,46.3998,46.4087,46.3728,46.3998,71726.0
2016-10-21 14:00:00,51.66,51.7,51.65,51.66,50141.0,46.3998,46.4357,46.3908,46.3998,50141.0
2016-10-21 14:05:00,51.67,51.7,51.66,51.69,36816.0,46.4087,46.4357,46.3998,46.4267,36816.0
2016-10-21 14:10:00,51.69,51.71,51.68,51.71,35893.0,46.4267,46.4447,46.4177,46.4447,35893.0
2016-10-21 14:15:00,51.71,51.74,51.69,51.73,68567.0,46.4447,46.4716,46.4267,46.4626,68567.0
2016-10-21 14:20:00,51.73,51.77,51.72,51.75,69981.0,46.4626,46.4986,46.4537,46.4806,69981.0
2016-10-21 14:25:00,51.75,51.76,51.73,51.75,40145.0,46.4806,46.4896,46.4626,46.4806,40145.0
2016-10-21 14:30:00,51.76,51.76,51.72,51.73,62971.0,46.4896,46.4896,46.4537,46.4626,62971.0
2016-10-21 14:35:00,51.74,51.78,51.72,51.78,59432.0,46.4716,46.5075,46.4537,46.5075,59432.0
2016-10-21 14:40:00,51.78,51.8,51.76,51.79,44393.0,46.5075,46.5255,46.4896,46.5165,44393.0
2016-10-21 14:45:00,51.79,51.81,51.74,51.77,70964.0,46.5165,46.5345,46.4716,46.4986,70964.0
2016-10-21 14:50:00,51.76,51.77,51.76,51.77,47322.0,46.4896,46.4986,46.4896,46.4986,47322.0
2016-10-21 14:55:00,51.77,51.82,51.76,51.82,42910.0,46.4986,46.5435,46.4896,46.5435,42910.0
2016-10-21 15:00:00,51.82,51.83,51.79,51.8,48734.0,46.5435,46.5525,46.5165,46.5255,48734.0
2016-10-21 15:05:00,51.81,51.82,51.8,51.8,39714.0,46.5345,46.5435,46.5255,46.5255,39714.0
2016-10-21 15:10:00,51.8,51.81,51.78,51.8,42589.0,46.5255,46.5345,46.5075,46.5255,42589.0
2016-10-21 15:15:00,51.81,51.81,51.77,51.78,46991.0,46.5345,46.5345,46.4986,46.5075,46991.0
2016-10-21 15:20:00,51.79,51.84,51.78,51.82,60918.0,46.5165,46.5614,46.5075,46.5435,60918.0
2016-10-21 15:25:00,51.82,51.84,51.81,51.83,42788.0,46.5435,46.5614,46.5345,46.5525,42788.0
2016-10-21 15:30:00,51.83,51.83,51.81,51.83,56513.0,46.5525,46.5525,46.5345,46.5525,56513.0
2016-10-21 15:35:00,51.83,51.83,51.79,51.79,83551.0,46.5525,46.5525,46.5165,46.5165,83551.0
2016-10-21 15:40:00,51.79,51.8,51.77,51.8,123202.0,46.5165,46.5255,46.4986,46.5255,123202.0
2016-10-21 15:45:00,51.8,51.83,51.78,51.79,125557.0,46.5255,46.5525,46.5075,46.5165,125557.0
2016-10-21 15:50:00,51.8,51.81,51.78,51.79,191292.0,46.5255,46.5345,46.5075,46.5165,191292.0
2016-10-21 15:55:00,51.79,51.8,51.75,51.77,509096.0,46.5165,46.5255,46.4806,46.4986,509096.0
2016-10-24 09:30:00,52.16,52.19,51.98,52.03,231492.0,46.8489,46.8758,46.6872,46.7321,231492.0
2016-10-24 09:35:00,52.02,52.08,51.95,51.98,212033.0,46.7231,46.777,46.6602,46.6872,212033.0
2016-10-24 09:40:00,51.98,52.04,51.92,52.04,133492.0,46.6872,46.7411,46.6333,46.7411,133492.0
2016-10-24 09:45:00,52.04,52.06,52.0,52.03,195257.0,46.7411,46.759,46.7051,46.7321,195257.0
2016-10-24 09:50:00,52.04,52.06,51.92,52.05,102826.0,46.7411,46.759,46.6333,46.7501,102826.0
2016-10-24 09:55:00,52.05,52.18,52.03,52.17,127291.0,46.7501,46.8668,46.7321,46.8578,127291.0
2016-10-24 10:00:00,52.17,52.27,52.09,52.09,178466.0,46.8578,46.9477,46.786,46.786,178466.0
2016-10-24 10:05:00,52.09,52.18,52.09,52.12,150277.0,46.786,46.8668,46.786,46.8129,150277.0
2016-10-24 10:10:00,52.12,52.16,52.09,52.14,146358.0,46.8129,46.8489,46.786,46.8309,146358.0
2016-10-24 10:15:00,52.14,52.16,52.14,52.15,90988.0,46.8309,46.8489,46.8309,46.8399,90988.0
2016-10-24 10:20:00,52.15,52.25,52.14,52.25,96379.0,46.8399,46.9297,46.8309,46.9297,96379.0
2016-10-24 10:25:00,52.25,52.29,52.17,52.18,85579.0,46.9297,46.9656,46.8578,46.8668,85579.0
2016-10-24 10:30:00,52.19,52.28,52.18,52.26,65927.0,46.8758,46.9566,46.8668,46.9387,65927.0
2016-10-24 10:35:00,52.25,52.27,52.15,52.15,87222.0,46.9297,46.9477,46.8399,46.8399,87222.0
2016-10-24 10:40:00,52.16,52.2,52.1,52.12,108882.0,46.8489,46.8848,46.795,46.8129,108882.0
2016-10-24 10:45:00,52.12,52.18,52.1,52.12,50330.0,46.8129,46.8668,46.795,46.8129,50330.0
2016-10-24 10:50:00,52.13,52.15,52.12,52.14,30726.0,46.8219,46.8399,46.8129,46.8309,30726.0
2016-10-24 10:55:00,52.14,52.15,52.05,52.07,55662.0,46.8309,46.8399,46.7501,46.768,55662.0
2016-10-24 11:00:00,52.07,52.08,52.02,52.02,54045.0,46.768,46.777,46.7231,46.7231,54045.0
2016-10-24 11:05:00,52.02,52.02,51.97,51.98,66514.0,46.7231,46.7231,46.6782,46.6872,66514.0
2016-10-24 11:10:00,51.99,52.01,51.97,52.0,109470.0,46.6962,46.7141,46.6782,46.7051,109470.0
2016-10-24 11:15:00,52.0,52.09,51.99,52.07,114748.0,46.7051,46.786,46.6962,46.768,114748.0
2016-10-24 11:20:00,52.08,52.08,52.02,52.05,89256.0,46.777,46.777,46.7231,46.7501,89256.0
2016-10-24 11:25:00,52.05,52.08,51.96,51.98,62027.0,46.7501,46.777,46.6692,46.6872,62027.0
2016-10-24 11:30:00,51.97,52.02,51.95,51.98,69046.0,46.6782,46.7231,46.6602,46.6872,69046.0
2016-10-24 11:35:00,51.98,52.05,51.96,52.01,77934.0,46.6872,46.7501,46.6692,46.7141,77934.0
2016-10-24 11:40:00,52.0,52.04,51.98,51.99,45848.0,46.7051,46.7411,46.6872,46.6962,45848.0
2016-10-24 11:45:00,51.99,52.03,51.98,52.03,37009.0,46.6962,46.7321,46.6872,46.7321,37009.0
2016-10-24 11:50:00,52.02,52.05,52.01,52.05,67049.0,46.7231,46.7501,46.7141,46.7501,67049.0
2016-10-24 11:55:00,52.04,52.08,52.04,52.07,39525.0,46.7411,46.777,46.7411,46.768,39525.0
2016-10-24 12:00:00,52.07,52.09,52.05,52.08,63870.0,46.768,46.786,46.7501,46.777,63870.0
2016-10-24 12:05:00,52.07,52.08,52.04,52.05,30594.0,46.768,46.777,46.7411,46.7501,30594.0
2016-10-24 12:10:00,52.05,52.07,52.04,52.06,32467.0,46.7501,46.768,46.7411,46.759,32467.0
2016-10-24 12:15:00,52.05,52.06,52.03,52.05,47474.0,46.7501,46.759,46.7321,46.7501,47474.0
2016-10-24 12:20:00,52.05,52.05,52.01,52.03,37438.0,46.7501,46.7501,46.7141,46.7321,37438.0
2016-10-24 12:25:00,52.03,52.04,52.0,52.02,120063.0,46.7321,46.7411,46.7051,46.7231,120063.0
2016-10-24 12:30:00,52.02,52.05,52.01,52.03,54660.0,46.7231,46.7501,46.7141,46.7321,54660.0
2016-10-24 12:35:00,52.03,52.04,51.94,51.94,93661.0,46.7321,46.7411,46.6513,46.6513,93661.0
2016-10-24 12:40:00,51.94,51.95,51.9,51.91,44963.0,46.6513,46.6602,46.6153,46.6243,44963.0
2016-10-24 12:45:00,51.91,51.96,51.89,51.94,64589.0,46.6243,46.6692,46.6063,46.6513,64589.0
2016-10-24 12:50:00,51.95,52.01,51.94,52.0,22284.0,46.6602,46.7141,46.6513,46.7051,22284.0
2016-10-24 12:55:00,52.01,52.01,51.99,52.01,26444.0,46.7141,46.7141,46.6962,46.7141,26444.0
2016-10-24 13:00:00,52.01,52.07,52.0,52.02,76487.0,46.7141,46.768,46.7051,46.7231,76487.0
2016-10-24 13:05:00,52.02,52.06,52.02,52.05,35310.0,46.7231,46.759,46.7231,46.7501,35310.0
2016-10-24 13:10:00,52.04,52.05,52.0,52.01,50370.0,46.7411,46.7501,46.7051,46.7141,50370.0
2016-10-24 13:15:00,52.01,52.03,52.0,52.03,17599.0,46.7141,46.7321,46.7051,46.7321,17599.0
2016-10-24 13:20:00,52.03,52.06,52.02,52.06,29824.0,46.7321,46.759,46.7231,46.759,29824.0
2016-10-24 13:25:00,52.06,52.07,52.01,52.03,39048.0,46.759,46.768,46.7141,46.7321,39048.0
2016-10-24 13:30:00,52.03,52.05,52.02,52.03,28176.0,46.7321,46.7501,46.7231,46.7321,28176.0
2016-10-24 13:35:00,52.03,52.03,51.99,51.99,28985.0,46.7321,46.7321,46.6962,46.6962,28985.0
2016-10-24 13:40:00,52.0,52.01,51.99,52.0,17455.0,46.7051,46.7141,46.6962,46.7051,17455.0
2016-10-24 13:45:00,52.0,52.02,51.99,52.01,20842.0,46.7051,46.7231,46.6962,46.7141,20842.0
2016-10-24 13:50:00,52.01,52.04,51.99,52.0,35470.0,46.7141,46.7411,46.6962,46.7051,35470.0
2016-10-24 13:55:00,52.0,52.02,51.99,52.01,29063.0,46.7051,46.7231,46.6962,46.7141,29063.0
2016-10-24 14:00:00,52.01,52.02,52.0,52.0,29163.0,46.7141,46.7231,46.7051,46.7051,29163.0
2016-10-24 14:05:00,52.0,52.05,51.99,52.05,41524.0,46.7051,46.7501,46.6962,46.7501,41524.0
2016-10-24 14:10:00,52.05,52.07,52.0,52.01,82135.0,46.7501,46.768,46.7051,46.7141,82135.0
2016-10-24 14:15:00,52.01,52.01,51.99,52.01,48344.0,46.7141,46.7141,46.6962,46.7141,48344.0
2016-10-24 14:20:00,52.01,52.01,51.98,52.0,42716.0,46.7141,46.7141,46.6872,46.7051,42716.0
2016-10-24 14:25:00,52.0,52.01,51.96,51.97,67352.0,46.7051,46.7141,46.6692,46.6782,67352.0
2016-10-24 14:30:00,51.97,51.98,51.94,51.97,56281.0,46.6782,46.6872,46.6513,46.6782,56281.0
2016-10-24 14:35:00,51.97,51.98,51.95,51.96,46398.0,46.6782,46.6872,46.6602,46.6692,46398.0
2016-10-24 14:40:00,51.96,51.96,51.93,51.95,43509.0,46.6692,46.6692,46.6423,46.6602,43509.0
2016-10-24 14:45:00,51.95,51.96,51.94,51.96,45296.0,46.6602,46.6692,46.6513,46.6692,45296.0
2016-10-24 14:50:00,51.95,51.98,51.94,51.97,53815.0,46.6602,46.6872,46.6513,46.6782,53815.0
2016-10-24 14:55:00,51.96,51.97,51.94,51.96,54086.0,46.6692,46.6782,46.6513,46.6692,54086.0
2016-10-24 15:00:00,51.96,51.98,51.96,51.98,52449.0,46.6692,46.6872,46.6692,46.6872,52449.0
2016-10-24 15:05:00,51.98,51.98,51.93,51.93,95217.0,46.6872,46.6872,46.6423,46.6423,95217.0
2016-10-24 15:10:00,51.92,51.93,51.9,51.91,35713.0,46.6333,46.6423,46.6153,46.6243,35713.0
2016-10-24 15:15:00,51.91,51.94,51.89,51.9,158200.0,46.6243,46.6513,46.6063,46.6153,158200.0
2016-10-24 15:20:00,51.9,51.91,51.87,51.91,67795.0,46.6153,46.6243,46.5884,46.6243,67795.0
2016-10-24 15:25:00,51.91,51.92,51.9,51.9,50542.0,46.6243,46.6333,46.6153,46.6153,50542.0
2016-10-24 15:30:00,51.91,51.93,51.9,51.92,105013.0,46.6243,46.6423,46.6153,46.6333,105013.0
2016-10-24 15:35:00,51.92,51.93,51.89,51.9,209612.0,46.6333,46.6423,46.6063,46.6153,209612.0
2016-10-24 15:40:00,51.9,51.91,51.85,51.88,102508.0,46.6153,46.6243,46.5704,46.5974,102508.0
2016-10-24 15:45:00,51.88,51.9,51.83,51.84,104087.0,46.5974,46.6153,46.5525,46.5614,104087.0
2016-10-24 15:50:00,51.84,51.86,51.83,51.85,188803.0,46.5614,46.5794,46.5525,46.5704,188803.0
2016-10-24 15:55:00,51.85,51.91,51.85,51.87,395828.0,46.5704,46.6243,46.5704,46.5884,395828.0
2016-10-25 09:30:00,50.97,51.22,50.71,51.08,956100.0,45.78,46.0046,45.5465,45.8788,956100.0
2016-10-25 09:35:00,51.08,51.17,50.93,51.02,417884.0,45.8788,45.9597,45.7441,45.8249,417884.0
2016-10-25 09:40:00,51.01,51.1,50.87,50.95,579519.0,45.8159,45.8968,45.6902,45.7621,579519.0
2016-10-25 09:45:00,50.96,51.18,50.93,51.15,353948.0,45.771,45.9686,45.7441,45.9417,353948.0
2016-10-25 09:50:00,51.14,51.24,51.09,51.22,274204.0,45.9327,46.0225,45.8878,46.0046,274204.0
2016-10-25 09:55:00,51.22,51.43,51.2,51.43,341890.0,46.0046,46.1932,45.9866,46.1932,341890.0
2016-10-25 10:00:00,51.43,51.44,51.16,51.18,519577.0,46.1932,46.2022,45.9507,45.9686,519577.0
2016-10-25 10:05:00,51.18,51.31,51.17,51.22,493371.0,45.9686,46.0854,45.9597,46.0046,493371.0
2016-10-25 10:10:00,51.22,51.24,51.13,51.15,206262.0,46.0046,46.0225,45.9237,45.9417,206262.0
2016-10-25 10:15:00,51.16,51.2,51.13,51.13,577999.0,45.9507,45.9866,45.9237,45.9237,577999.0
2016-10-25 10:20:00,51.14,51.24,51.12,51.14,190790.0,45.9327,46.0225,45.9147,45.9327,190790.0
2016-10-25 10:25:00,51.14,51.17,51.1,51.13,192458.0,45.9327,45.9597,45.8968,45.9237,192458.0
2016-10-25 10:30:00,51.13,51.18,51.07,51.11,144998.0,45.9237,45.9686,45.8698,45.9058,144998.0
2016-10-25 10:35:00,51.1,51.13,51.0,51.01,126948.0,45.8968,45.9237,45.807,45.8159,126948.0
2016-10-25 10:40:00,51.02,51.02,50.88,50.89,257788.0,45.8249,45.8249,45.6992,45.7082,257788.0
2016-10-25 10:45:00,50.9,50.96,50.86,50.88,122418.0,45.7172,45.771,45.6812,45.6992,122418.0
2016-10-25 10:50:00,50.88,50.97,50.88,50.94,100360.0,45.6992,45.78,45.6992,45.7531,100360.0
2016-10-25 10:55:00,50.93,50.94,50.87,50.91,162059.0,45.7441,45.7531,45.6902,45.7261,162059.0
2016-10-25 11:00:00,50.91,50.99,50.91,50.91,138807.0,45.7261,45.798,45.7261,45.7261,138807.0
2016-10-25 11:05:00,50.91,50.93,50.87,50.91,213860.0,45.7261,45.7441,45.6902,45.7261,213860.0
2016-10-25 11:10:00,50.91,50.95,50.9,50.91,93585.0,45.7261,45.7621,45.7172,45.7261,93585.0
2016-10-25 11:15:00,50.91,50.97,50.9,50.92,100191.0,45.7261,45.78,45.7172,45.7351,100191.0
2016-10-25 11:20:00,50.92,50.95,50.88,50.95,144663.0,45.7351,45.7621,45.6992,45.7621,144663.0
2016-10-25 11:25:00,50.94,50.95,50.9,50.92,123942.0,45.7531,45.7621,45.7172,45.7351,123942.0
2016-10-25 11:30:00,50.91,50.95,50.86,50.87,117812.0,45.7261,45.7621,45.6812,45.6902,117812.0
2016-10-25 11:35:00,50.86,50.91,50.85,50.87,82616.0,45.6812,45.7261,45.6722,45.6902,82616.0
2016-10-25 11:40:00,50.86,50.87,50.8,50.8,126580.0,45.6812,45.6902,45.6273,45.6273,126580.0
2016-10-25 11:45:00,50.8,50.85,50.78,50.81,94546.0,45.6273,45.6722,45.6094,45.6363,94546.0
2016-10-25 11:50:00,50.82,50.87,50.81,50.86,74703.0,45.6453,45.6902,45.6363,45.6812,74703.0
2016-10-25 11:55:00,50.86,50.91,50.86,50.89,56315.0,45.6812,45.7261,45.6812,45.7082,56315.0
2016-10-25 12:00:00,50.89,50.92,50.87,50.91,54857.0,45.7082,45.7351,45.6902,45.7261,54857.0
2016-10-25 12:05:00,50.9,50.91,50.84,50.86,120768.0,45.7172,45.7261,45.6633,45.6812,120768.0
2016-10-25 12:10:00,50.87,50.93,50.86,50.91,72747.0,45.6902,45.7441,45.6812,45.7261,72747.0
2016-10-25 12:15:00,50.91,50.95,50.88,50.94,286067.0,45.7261,45.7621,45.6992,45.7531,286067.0
2016-10-25 12:20:00,50.93,51.02,50.93,51.02,99905.0,45.7441,45.8249,45.7441,45.8249,99905.0
2016-10-25 12:25:00,51.02,51.09,51.01,51.09,112555.0,45.8249,45.8878,45.8159,45.8878,112555.0
2016-10-25 12:30:00,51.09,51.09,51.01,51.05,108856.0,45.8878,45.8878,45.8159,45.8519,108856.0
2016-10-25 12:35:00,51.05,51.05,50.98,51.04,61450.0,45.8519,45.8519,45.789,45.8429,61450.0
2016-10-25 12:40:00,51.03,51.04,50.99,51.0,54868.0,45.8339,45.8429,45.798,45.807,54868.0
2016-10-25 12:45:00,50.99,51.09,50.99,51.06,63175.0,45.798,45.8878,45.798,45.8609,63175.0
2016-10-25 12:50:00,51.06,51.11,51.04,51.08,82346.0,45.8609,45.9058,45.8429,45.8788,82346.0
2016-10-25 12:55:00,51.08,51.11,51.05,51.06,78409.0,45.8788,45.9058,45.8519,45.8609,78409.0
2016-10-25 13:00:00,51.05,51.14,51.05,51.13,122024.0,45.8519,45.9327,45.8519,45.9237,122024.0
2016-10-25 13:05:00,51.13,51.13,51.02,51.03,134379.0,45.9237,45.9237,45.8249,45.8339,134379.0
2016-10-25 13:10:00,51.04,51.14,51.03,51.14,92100.0,45.8429,45.9327,45.8339,45.9327,92100.0
2016-10-25 13:15:00,51.14,51.16,51.1,51.11,304088.0,45.9327,45.9507,45.8968,45.9058,304088.0
2016-10-25 13:20:00,51.11,51.11,51.03,51.04,195721.0,45.9058,45.9058,45.8339,45.8429,195721.0
2016-10-25 13:25:00,51.04,51.06,51.0,51.05,64729.0,45.8429,45.8609,45.807,45.8519,64729.0
2016-10-25 13:30:00,51.05,51.13,51.03,51.12,75697.0,45.8519,45.9237,45.8339,45.9147,75697.0
2016-10-25 13:35:00,51.12,51.14,51.08,51.12,61663.0,45.9147,45.9327,45.8788,45.9147,61663.0
2016-10-25 13:40:00,51.13,51.13,51.07,51.07,169254.0,45.9237,45.9237,45.8698,45.8698,169254.0
2016-10-25 13:45:00,51.08,51.14,51.07,51.14,38278.0,45.8788,45.9327,45.8698,45.9327,38278.0
2016-10-25 13:50:00,51.14,51.15,51.07,51.1,66536.0,45.9327,45.9417,45.8698,45.8968,66536.0
2016-10-25 13:55:00,51.1,51.11,51.08,51.09,47157.0,45.8968,45.9058,45.8788,45.8878,47157.0
2016-10-25 14:00:00,51.09,51.11,51.08,51.11,83740.0,45.8878,45.9058,45.8788,45.9058,83740.0
2016-10-25 14:05:00,51.11,51.12,51.08,51.1,58872.0,45.9058,45.9147,45.8788,45.8968,58872.0
2016-10-25 14:10:00,51.11,51.11,51.04,51.07,87924.0,45.9058,45.9058,45.8429,45.8698,87924.0
2016-10-25 14:15:00,51.06,51.11,51.05,51.11,114688.0,45.8609,45.9058,45.8519,45.9058,114688.0
2016-10-25 14:20:00,51.11,51.12,51.09,51.1,174849.0,45.9058,45.9147,45.8878,45.8968,174849.0
2016-10-25 14:25:00,51.1,51.15,51.09,51.1,88611.0,45.8968,45.9417,45.8878,45.8968,88611.0
2016-10-25 14:30:00,51.1,51.11,51.04,51.04,76676.0,45.8968,45.9058,45.8429,45.8429,76676.0
2016-10-25 14:35:00,51.04,51.06,50.99,51.01,243370.0,45.8429,45.8609,45.798,45.8159,243370.0
2016-10-25 14:40:00,51.02,51.04,50.98,50.98,110181.0,45.8249,45.8429,45.789,45.789,110181.0
2016-10-25 14:45:00,50.98,51.01,50.98,51.0,37665.0,45.789,45.8159,45.789,45.807,37665.0
2016-10-25 14:50:00,50.99,51.02,50.97,50.99,230254.0,45.798,45.8249,45.78,45.798,230254.0
2016-10-25 14:55:00,50.99,51.0,50.95,50.96,86386.0,45.798,45.807,45.7621,45.771,86386.0
2016-10-25 15:00:00,50.97,50.97,50.93,50.96,92704.0,45.78,45.78,45.7441,45.771,92704.0
2016-10-25 15:05:00,50.97,51.0,50.96,50.99,64523.0,45.78,45.807,45.771,45.798,64523.0
2016-10-25 15:10:00,51.0,51.01,50.98,50.99,70910.0,45.807,45.8159,45.789,45.798,70910.0
2016-10-25 15:15:00,51.0,51.02,50.97,51.0,79347.0,45.807,45.8249,45.78,45.807,79347.0
2016-10-25 15:20:00,51.0,51.01,50.98,51.01,81575.0,45.807,45.8159,45.789,45.8159,81575.0
2016-10-25 15:25:00,51.01,51.02,51.01,51.01,37898.0,45.8159,45.8249,45.8159,45.8159,37898.0
2016-10-25 15:30:00,51.01,51.03,51.0,51.01,156151.0,45.8159,45.8339,45.807,45.8159,156151.0
2016-10-25 15:35:00,51.0,51.01,50.97,50.98,132534.0,45.807,45.8159,45.78,45.789,132534.0
2016-10-25 15:40:00,50.98,51.03,50.97,50.97,194813.0,45.789,45.8339,45.78,45.78,194813.0
2016-10-25 15:45:00,50.97,51.02,50.93,51.01,240276.0,45.78,45.8249,45.7441,45.8159,240276.0
2016-10-25 15:50:00,51.01,51.02,50.97,51.0,410488.0,45.8159,45.8249,45.78,45.807,410488.0
2016-10-25 15:55:00,51.01,51.07,51.0,51.06,398078.0,45.8159,45.8698,45.807,45.8609,398078.0
2016-10-26 09:30:00,50.95,51.31,50.9,51.2,239706.0,45.7621,46.0854,45.7172,45.9866,239706.0
2016-10-26 09:35:00,51.2,51.36,51.2,51.31,298727.0,45.9866,46.1303,45.9866,46.0854,298727.0
2016-10-26 09:40:00,51.31,51.38,51.28,51.37,227163.0,46.0854,46.1483,46.0585,46.1393,227163.0
2016-10-26 09:45:00,51.37,51.48,51.35,51.48,150889.0,46.1393,46.2381,46.1213,46.2381,150889.0
2016-10-26 09:50:00,51.48,51.57,51.45,51.52,246976.0,46.2381,46.3189,46.2111,46.274,246976.0
2016-10-26 09:55:00,51.53,51.53,51.48,51.52,136621.0,46.283,46.283,46.2381,46.274,136621.0
2016-10-26 10:00:00,51.52,51.6,51.51,51.6,189804.0,46.274,46.3459,46.265,46.3459,189804.0
2016-10-26 10:05:00,51.6,51.68,51.6,51.64,144599.0,46.3459,46.4177,46.3459,46.3818,144599.0
2016-10-26 10:10:00,51.64,51.67,51.64,51.66,149290.0,46.3818,46.4087,46.3818,46.3998,149290.0
2016-10-26 10:15:00,51.65,51.66,51.62,51.64,125810.0,46.3908,46.3998,46.3638,46.3818,125810.0
2016-10-26 10:20:00,51.64,51.7,51.62,51.68,158448.0,46.3818,46.4357,46.3638,46.4177,158448.0
2016-10-26 10:25:00,51.68,51.7,51.66,51.67,137691.0,46.4177,46.4357,46.3998,46.4087,137691.0
2016-10-26 10:30:00,51.67,51.74,51.67,51.73,109493.0,46.4087,46.4716,46.4087,46.4626,109493.0
2016-10-26 10:35:00,51.74,51.9,51.72,51.88,180554.0,46.4716,46.6153,46.4537,46.5974,180554.0
2016-10-26 10:40:00,51.87,51.94,51.86,51.87,191259.0,46.5884,46.6513,46.5794,46.5884,191259.0
2016-10-26 10:45:00,51.86,51.88,51.82,51.85,125606.0,46.5794,46.5974,46.5435,46.5704,125606.0
2016-10-26 10:50:00,51.85,51.85,51.81,51.81,108587.0,46.5704,46.5704,46.5345,46.5345,108587.0
2016-10-26 10:55:00,51.82,51.97,51.81,51.97,183011.0,46.5435,46.6782,46.5345,46.6782,183011.0
2016-10-26 11:00:00,51.97,52.03,51.95,52.0,276408.0,46.6782,46.7321,46.6602,46.7051,276408.0
2016-10-26 11:05:00,52.01,52.03,51.99,52.01,120517.0,46.7141,46.7321,46.6962,46.7141,120517.0
2016-10-26 11:10:00,52.02,52.05,52.0,52.04,113416.0,46.7231,46.7501,46.7051,46.7411,113416.0
2016-10-26 11:15:00,52.04,52.04,52.0,52.01,102869.0,46.7411,46.7411,46.7051,46.7141,102869.0
2016-10-26 11:20:00,52.0,52.05,51.98,52.02,359796.0,46.7051,46.7501,46.6872,46.7231,359796.0
2016-10-26 11:25:00,52.01,52.02,51.96,52.0,106177.0,46.7141,46.7231,46.6692,46.7051,106177.0
2016-10-26 11:30:00,52.0,52.07,51.99,52.05,122096.0,46.7051,46.768,46.6962,46.7501,122096.0
2016-10-26 11:35:00,52.04,52.07,52.02,52.07,122983.0,46.7411,46.768,46.7231,46.768,122983.0
2016-10-26 11:40:00,52.07,52.08,52.02,52.02,82930.0,46.768,46.777,46.7231,46.7231,82930.0
2016-10-26 11:45:00,52.03,52.06,52.03,52.05,37899.0,46.7321,46.759,46.7321,46.7501,37899.0
2016-10-26 11:50:00,52.06,52.1,52.05,52.08,75736.0,46.759,46.795,46.7501,46.777,75736.0
2016-10-26 11:55:00,52.08,52.1,52.07,52.1,113861.0,46.777,46.795,46.768,46.795,113861.0
2016-10-26 12:00:00,52.09,52.15,52.09,52.14,119468.0,46.786,46.8399,46.786,46.8309,119468.0
2016-10-26 12:05:00,52.13,52.19,52.13,52.16,193420.0,46.8219,46.8758,46.8219,46.8489,193420.0
2016-10-26 12:10:00,52.16,52.19,52.15,52.19,55007.0,46.8489,46.8758,46.8399,46.8758,55007.0
2016-10-26 12:15:00,52.18,52.24,52.18,52.22,100957.0,46.8668,46.9207,46.8668,46.9027,100957.0
2016-10-26 12:20:00,52.21,52.24,52.19,52.21,185160.0,46.8938,46.9207,46.8758,46.8938,185160.0
2016-10-26 12:25:00,52.21,52.23,52.19,52.21,85741.0,46.8938,46.9117,46.8758,46.8938,85741.0
2016-10-26 12:30:00,52.21,52.21,52.19,52.2,58117.0,46.8938,46.8938,46.8758,46.8848,58117.0
2016-10-26 12:35:00,52.2,52.21,52.11,52.14,150623.0,46.8848,46.8938,46.8039,46.8309,150623.0
2016-10-26 12:40:00,52.13,52.21,52.13,52.2,72155.0,46.8219,46.8938,46.8219,46.8848,72155.0
2016-10-26 12:45:00,52.21,52.22,52.19,52.19,159434.0,46.8938,46.9027,46.8758,46.8758,159434.0
2016-10-26 12:50:00,52.19,52.24,52.19,52.23,122712.0,46.8758,46.9207,46.8758,46.9117,122712.0
2016-10-26 12:55:00,52.23,52.25,52.2,52.24,67004.0,46.9117,46.9297,46.8848,46.9207,67004.0
2016-10-26 13:00:00,52.25,52.25,52.22,52.25,63356.0,46.9297,46.9297,46.9027,46.9297,63356.0
2016-10-26 13:05:00,52.25,52.27,52.23,52.24,122808.0,46.9297,46.9477,46.9117,46.9207,122808.0
2016-10-26 13:10:00,52.23,52.24,52.16,52.17,112256.0,46.9117,46.9207,46.8489,46.8578,112256.0
2016-10-26 13:15:00,52.17,52.2,52.17,52.2,43569.0,46.8578,46.8848,46.8578,46.8848,43569.0
2016-10-26 13:20:00,52.19,52.2,52.18,52.2,147324.0,46.8758,46.8848,46.8668,46.8848,147324.0
2016-10-26 13:25:00,52.19,52.2,52.19,52.2,35406.0,46.8758,46.8848,46.8758,46.8848,35406.0
2016-10-26 13:30:00,52.19,52.2,52.19,52.2,59799.0,46.8758,46.8848,46.8758,46.8848,59799.0
2016-10-26 13:35:00,52.19,52.2,52.16,52.16,257960.0,46.8758,46.8848,46.8489,46.8489,257960.0
2016-10-26 13:40:00,52.16,52.17,52.1,52.1,123836.0,46.8489,46.8578,46.795,46.795,123836.0
2016-10-26 13:45:00,52.11,52.11,52.06,52.09,73537.0,46.8039,46.8039,46.759,46.786,73537.0
2016-10-26 13:50:00,52.09,52.1,52.01,52.01,76834.0,46.786,46.795,46.7141,46.7141,76834.0
2016-10-26 13:55:00,52.02,52.03,52.01,52.01,63276.0,46.7231,46.7321,46.7141,46.7141,63276.0
2016-10-26 14:00:00,52.02,52.04,51.97,52.0,183575.0,46.7231,46.7411,46.6782,46.7051,183575.0
2016-10-26 14:05:00,52.0,52.03,51.96,52.03,83106.0,46.7051,46.7321,46.6692,46.7321,83106.0
2016-10-26 14:10:00,52.03,52.03,51.99,52.03,64856.0,46.7321,46.7321,46.6962,46.7321,64856.0
2016-10-26 14:15:00,52.03,52.04,51.95,51.96,86967.0,46.7321,46.7411,46.6602,46.6692,86967.0
2016-10-26 14:20:00,51.96,51.97,51.93,51.95,53442.0,46.6692,46.6782,46.6423,46.6602,53442.0
2016-10-26 14:25:00,51.95,51.99,51.94,51.98,53303.0,46.6602,46.6962,46.6513,46.6872,53303.0
2016-10-26 14:30:00,51.98,51.99,51.94,51.98,51535.0,46.6872,46.6962,46.6513,46.6872,51535.0
2016-10-26 14:35:00,51.98,52.02,51.96,52.01,71331.0,46.6872,46.7231,46.6692,46.7141,71331.0
2016-10-26 14:40:00,52.02,52.03,51.99,52.0,55289.0,46.7231,46.7321,46.6962,46.7051,55289.0
2016-10-26 14:45:00,52.0,52.02,51.97,51.97,58407.0,46.7051,46.7231,46.6782,46.6782,58407.0
2016-10-26 14:50:00,51.97,51.99,51.95,51.97,50552.0,46.6782,46.6962,46.6602,46.6782,50552.0
2016-10-26 14:55:00,51.98,52.03,51.97,52.03,96123.0,46.6872,46.7321,46.6782,46.7321,96123.0
2016-10-26 15:00:00,52.03,52.03,52.01,52.02,120865.0,46.7321,46.7321,46.7141,46.7231,120865.0
2016-10-26 15:05:00,52.02,52.04,52.01,52.01,90773.0,46.7231,46.7411,46.7141,46.7141,90773.0
2016-10-26 15:10:00,52.02,52.02,51.97,51.97,125360.0,46.7231,46.7231,46.6782,46.6782,125360.0
2016-10-26 15:15:00,51.98,51.98,51.92,51.92,120920.0,46.6872,46.6872,46.6333,46.6333,120920.0
2016-10-26 15:20:00,51.92,51.94,51.91,51.93,104679.0,46.6333,46.6513,46.6243,46.6423,104679.0
2016-10-26 15:25:00,51.92,52.04,51.92,51.99,411882.0,46.6333,46.7411,46.6333,46.6962,411882.0
2016-10-26 15:30:00,52.0,52.01,51.99,52.01,129393.0,46.7051,46.7141,46.6962,46.7141,129393.0
2016-10-26 15:35:00,52.01,52.06,52.0,52.05,119115.0,46.7141,46.759,46.7051,46.7501,119115.0
2016-10-26 15:40:00,52.05,52.09,52.02,52.09,194546.0,46.7501,46.786,46.7231,46.786,194546.0
2016-10-26 15:45:00,52.09,52.1,52.05,52.05,191784.0,46.786,46.795,46.7501,46.7501,191784.0
2016-10-26 15:50:00,52.05,52.09,52.04,52.06,341439.0,46.7501,46.786,46.7411,46.759,341439.0
2016-10-26 15:55:00,52.06,52.08,51.95,51.98,531810.0,46.759,46.777,46.6602,46.6872,531810.0
2016-10-27 09:30:00,52.34,52.34,52.09,52.22,287696.0,47.0105,47.0105,46.786,46.9027,287696.0
2016-10-27 09:35:00,52.22,52.25,52.04,52.05,151317.0,46.9027,46.9297,46.7411,46.7501,151317.0
2016-10-27 09:40:00,52.04,52.04,51.85,51.86,168945.0,46.7411,46.7411,46.5704,46.5794,168945.0
2016-10-27 09:45:00,51.87,51.95,51.86,51.93,135620.0,46.5884,46.6602,46.5794,46.6423,135620.0
2016-10-27 09:50:00,51.91,51.96,51.89,51.96,105034.0,46.6243,46.6692,46.6063,46.6692,105034.0
2016-10-27 09:55:00,51.96,52.0,51.93,51.98,84694.0,46.6692,46.7051,46.6423,46.6872,84694.0
2016-10-27 10:00:00,51.97,51.98,51.88,51.9,108133.0,46.6782,46.6872,46.5974,46.6153,108133.0
2016-10-27 10:05:00,51.9,51.97,51.87,51.9,81524.0,46.6153,46.6782,46.5884,46.6153,81524.0
2016-10-27 10:10:00,51.9,51.91,51.87,51.88,92489.0,46.6153,46.6243,46.5884,46.5974,92489.0
2016-10-27 10:15:00,51.88,51.95,51.87,51.89,84979.0,46.5974,46.6602,46.5884,46.6063,84979.0
2016-10-27 10:20:00,51.89,51.92,51.87,51.89,106268.0,46.6063,46.6333,46.5884,46.6063,106268.0
2016-10-27 10:25:00,51.89,51.9,51.82,51.86,113013.0,46.6063,46.6153,46.5435,46.5794,113013.0
2016-10-27 10:30:00,51.86,51.86,51.81,51.82,65691.0,46.5794,46.5794,46.5345,46.5435,65691.0
2016-10-27 10:35:00,51.82,51.83,51.72,51.78,92193.0,46.5435,46.5525,46.4537,46.5075,92193.0
2016-10-27 10:40:00,51.78,51.84,51.76,51.79,58950.0,46.5075,46.5614,46.4896,46.5165,58950.0
2016-10-27 10:45:00,51.79,51.79,51.69,51.76,70588.0,46.5165,46.5165,46.4267,46.4896,70588.0
2016-10-27 10:50:00,51.77,51.85,51.77,51.85,87969.0,46.4986,46.5704,46.4986,46.5704,87969.0
2016-10-27 10:55:00,51.85,51.87,51.84,51.87,153231.0,46.5704,46.5884,46.5614,46.5884,153231.0
2016-10-27 11:00:00,51.87,51.96,51.86,51.91,138348.0,46.5884,46.6692,46.5794,46.6243,138348.0
2016-10-27 11:05:00,51.91,51.97,51.88,51.97,124829.0,46.6243,46.6782,46.5974,46.6782,124829.0
2016-10-27 11:10:00,51.97,51.97,51.9,51.91,89720.0,46.6782,46.6782,46.6153,46.6243,89720.0
2016-10-27 11:15:00,51.91,51.95,51.89,51.93,103799.0,46.6243,46.6602,46.6063,46.6423,103799.0
2016-10-27 11:20:00,51.93,52.05,51.92,52.02,131121.0,46.6423,46.7501,46.6333,46.7231,131121.0
2016-10-27 11:25:00,52.02,52.05,52.0,52.01,108041.0,46.7231,46.7501,46.7051,46.7141,108041.0
2016-10-27 11:30:00,52.01,52.05,52.0,52.01,134828.0,46.7141,46.7501,46.7051,46.7141,134828.0
2016-10-27 11:35:00,52.02,52.04,51.98,51.99,79237.0,46.7231,46.7411,46.6872,46.6962,79237.0
2016-10-27 11:40:00,51.99,52.07,51.98,52.06,124906.0,46.6962,46.768,46.6872,46.759,124906.0
2016-10-27 11:45:00,52.06,52.11,52.05,52.11,84449.0,46.759,46.8039,46.7501,46.8039,84449.0
2016-10-27 11:50:00,52.11,52.15,52.07,52.09,77257.0,46.8039,46.8399,46.768,46.786,77257.0
2016-10-27 11:55:00,52.1,52.25,52.1,52.23,86980.0,46.795,46.9297,46.795,46.9117,86980.0
2016-10-27 12:00:00,52.24,52.3,52.21,52.3,117500.0,46.9207,46.9746,46.8938,46.9746,117500.0
2016-10-27 12:05:00,52.29,52.34,52.24,52.24,118908.0,46.9656,47.0105,46.9207,46.9207,118908.0
2016-10-27 12:10:00,52.24,52.27,52.18,52.19,56631.0,46.9207,46.9477,46.8668,46.8758,56631.0
2016-10-27 12:15:00,52.19,52.22,52.14,52.15,54304.0,46.8758,46.9027,46.8309,46.8399,54304.0
2016-10-27 12:20:00,52.15,52.16,52.1,52.12,49176.0,46.8399,46.8489,46.795,46.8129,49176.0
2016-10-27 12:25:00,52.12,52.13,52.08,52.1,74556.0,46.8129,46.8219,46.777,46.795,74556.0
2016-10-27 12:30:00,52.09,52.13,52.07,52.07,67671.0,46.786,46.8219,46.768,46.768,67671.0
2016-10-27 12:35:00,52.07,52.1,52.04,52.09,78626.0,46.768,46.795,46.7411,46.786,78626.0
2016-10-27 12:40:00,52.09,52.1,52.05,52.07,85305.0,46.786,46.795,46.7501,46.768,85305.0
2016-10-27 12:45:00,52.07,52.07,52.02,52.04,43172.0,46.768,46.768,46.7231,46.7411,43172.0
2016-10-27 12:50:00,52.04,52.04,52.0,52.02,72804.0,46.7411,46.7411,46.7051,46.7231,72804.0
2016-10-27 12:55:00,52.01,52.03,51.99,52.0,52048.0,46.7141,46.7321,46.6962,46.7051,52048.0
2016-10-27 13:00:00,52.0,52.04,51.99,52.0,65925.0,46.7051,46.7411,46.6962,46.7051,65925.0
2016-10-27 13:05:00,52.0,52.01,51.94,51.95,73075.0,46.7051,46.7141,46.6513,46.6602,73075.0
2016-10-27 13:10:00,51.94,51.98,51.94,51.96,46644.0,46.6513,46.6872,46.6513,46.6692,46644.0
2016-10-27 13:15:00,51.95,52.0,51.93,51.97,40175.0,46.6602,46.7051,46.6423,46.6782,40175.0
2016-10-27 13:20:00,51.97,51.98,51.93,51.93,67210.0,46.6782,46.6872,46.6423,46.6423,67210.0
2016-10-27 13:25:00,51.93,51.99,51.93,51.96,32995.0,46.6423,46.6962,46.6423,46.6692,32995.0
2016-10-27 13:30:00,51.96,51.99,51.92,51.98,71167.0,46.6692,46.6962,46.6333,46.6872,71167.0
2016-10-27 13:35:00,51.99,52.05,51.98,52.05,42599.0,46.6962,46.7501,46.6872,46.7501,42599.0
2016-10-27 13:40:00,52.05,52.05,51.97,51.98,39869.0,46.7501,46.7501,46.6782,46.6872,39869.0
2016-10-27 13:45:00,51.98,52.01,51.94,51.95,57087.0,46.6872,46.7141,46.6513,46.6602,57087.0
2016-10-27 13:50:00,51.95,51.98,51.94,51.97,42229.0,46.6602,46.6872,46.6513,46.6782,42229.0
2016-10-27 13:55:00,51.97,51.98,51.95,51.98,42691.0,46.6782,46.6872,46.6602,46.6872,42691.0
2016-10-27 14:00:00,51.98,51.98,51.93,51.93,55752.0,46.6872,46.6872,46.6423,46.6423,55752.0
2016-10-27 14:05:00,51.94,51.95,51.89,51.91,107213.0,46.6513,46.6602,46.6063,46.6243,107213.0
2016-10-27 14:10:00,51.91,51.96,51.9,51.95,31981.0,46.6243,46.6692,46.6153,46.6602,31981.0
2016-10-27 14:15:00,51.94,51.98,51.93,51.96,56058.0,46.6513,46.6872,46.6423,46.6692,56058.0
2016-10-27 14:20:00,51.95,51.96,51.91,51.91,57971.0,46.6602,46.6692,46.6243,46.6243,57971.0
2016-10-27 14:25:00,51.91,51.96,51.9,51.91,70250.0,46.6243,46.6692,46.6153,46.6243,70250.0
2016-10-27 14:30:00,51.91,51.94,51.89,51.89,76767.0,46.6243,46.6513,46.6063,46.6063,76767.0
2016-10-27 14:35:00,51.89,51.91,51.84,51.88,65055.0,46.6063,46.6243,46.5614,46.5974,65055.0
2016-10-27 14:40:00,51.89,51.89,51.82,51.83,46900.0,46.6063,46.6063,46.5435,46.5525,46900.0
2016-10-27 14:45:00,51.84,51.87,51.83,51.85,69592.0,46.5614,46.5884,46.5525,46.5704,69592.0
2016-10-27 14:50:00,51.85,51.86,51.78,51.83,112904.0,46.5704,46.5794,46.5075,46.5525,112904.0
2016-10-27 14:55:00,51.83,51.84,51.8,51.82,59629.0,46.5525,46.5614,46.5255,46.5435,59629.0
2016-10-27 15:00:00,51.81,51.86,51.81,51.84,67574.0,46.5345,46.5794,46.5345,46.5614,67574.0
2016-10-27 15:05:00,51.84,51.86,51.83,51.84,55435.0,46.5614,46.5794,46.5525,46.5614,55435.0
2016-10-27 15:10:00,51.84,51.85,51.83,51.85,113272.0,46.5614,46.5704,46.5525,46.5704,113272.0
2016-10-27 15:15:00,51.84,51.85,51.81,51.81,55472.0,46.5614,46.5704,46.5345,46.5345,55472.0
2016-10-27 15:20:00,51.82,51.84,51.81,51.83,56745.0,46.5435,46.5614,46.5345,46.5525,56745.0
2016-10-27 15:25:00,51.83,51.89,51.82,51.89,83612.0,46.5525,46.6063,46.5435,46.6063,83612.0
2016-10-27 15:30:00,51.89,51.89,51.86,51.89,100076.0,46.6063,46.6063,46.5794,46.6063,100076.0
2016-10-27 15:35:00,51.88,51.91,51.85,51.86,106813.0,46.5974,46.6243,46.5704,46.5794,106813.0
2016-10-27 15:40:00,51.86,51.88,51.84,51.85,105396.0,46.5794,46.5974,46.5614,46.5704,105396.0
2016-10-27 15:45:00,51.85,51.91,51.83,51.87,147197.0,46.5704,46.6243,46.5525,46.5884,147197.0
2016-10-27 15:50:00,51.87,51.92,51.85,51.9,172094.0,46.5884,46.6333,46.5704,46.6153,172094.0
2016-10-27 15:55:00,51.9,51.93,51.87,51.91,327002.0,46.6153,46.6423,46.5884,46.6243,327002.0
2016-10-28 09:30:00,52.12,52.34,52.06,52.26,170924.0,46.8129,47.0105,46.759,46.9387,170924.0
2016-10-28 09:35:00,52.29,52.29,52.14,52.18,119777.0,46.9656,46.9656,46.8309,46.8668,119777.0
2016-10-28 09:40:00,52.18,52.22,52.09,52.2,194014.0,46.8668,46.9027,46.786,46.8848,194014.0
2016-10-28 09:45:00,52.2,52.23,52.08,52.11,133968.0,46.8848,46.9117,46.777,46.8039,133968.0
2016-10-28 09:50:00,52.11,52.17,52.04,52.09,75038.0,46.8039,46.8578,46.7411,46.786,75038.0
2016-10-28 09:55:00,52.1,52.25,52.08,52.23,108382.0,46.795,46.9297,46.777,46.9117,108382.0
2016-10-28 10:00:00,52.24,52.25,52.1,52.12,122163.0,46.9207,46.9297,46.795,46.8129,122163.0
2016-10-28 10:05:00,52.13,52.25,52.11,52.23,115967.0,46.8219,46.9297,46.8039,46.9117,115967.0
2016-10-28 10:10:00,52.23,52.33,52.2,52.32,125039.0,46.9117,47.0015,46.8848,46.9926,125039.0
2016-10-28 10:15:00,52.32,52.36,52.25,52.36,214652.0,46.9926,47.0285,46.9297,47.0285,214652.0
2016-10-28 10:20:00,52.36,52.4,52.33,52.38,156784.0,47.0285,47.0644,47.0015,47.0465,156784.0
2016-10-28 10:25:00,52.38,52.46,52.34,52.43,174179.0,47.0465,47.1183,47.0105,47.0914,174179.0
2016-10-28 10:30:00,52.43,52.5,52.42,52.44,143961.0,47.0914,47.1542,47.0824,47.1003,143961.0
2016-10-28 10:35:00,52.43,52.45,52.36,52.39,66377.0,47.0914,47.1093,47.0285,47.0554,66377.0
2016-10-28 10:40:00,52.38,52.38,52.33,52.37,76807.0,47.0465,47.0465,47.0015,47.0375,76807.0
2016-10-28 10:45:00,52.36,52.37,52.3,52.35,62935.0,47.0285,47.0375,46.9746,47.0195,62935.0
2016-10-28 10:50:00,52.35,52.39,52.32,52.39,63194.0,47.0195,47.0554,46.9926,47.0554,63194.0
2016-10-28 10:55:00,52.39,52.46,52.38,52.44,122727.0,47.0554,47.1183,47.0465,47.1003,122727.0
2016-10-28 11:00:00,52.45,52.48,52.42,52.47,98653.0,47.1093,47.1363,47.0824,47.1273,98653.0
2016-10-28 11:05:00,52.47,52.48,52.41,52.42,57404.0,47.1273,47.1363,47.0734,47.0824,57404.0
2016-10-28 11:10:00,52.41,52.44,52.37,52.37,69994.0,47.0734,47.1003,47.0375,47.0375,69994.0
2016-10-28 11:15:00,52.37,52.38,52.31,52.34,85329.0,47.0375,47.0465,46.9836,47.0105,85329.0
2016-10-28 11:20:00,52.34,52.36,52.31,52.31,70238.0,47.0105,47.0285,46.9836,46.9836,70238.0
2016-10-28 11:25:00,52.31,52.34,52.3,52.33,71805.0,46.9836,47.0105,46.9746,47.0015,71805.0
2016-10-28 11:30:00,52.33,52.34,52.27,52.27,91791.0,47.0015,47.0105,46.9477,46.9477,91791.0
2016-10-28 11:35:00,52.27,52.28,52.23,52.23,83004.0,46.9477,46.9566,46.9117,46.9117,83004.0
2016-10-28 11:40:00,52.24,52.25,52.23,52.25,43088.0,46.9207,46.9297,46.9117,46.9297,43088.0
2016-10-28 11:45:00,52.25,52.28,52.24,52.27,92218.0,46.9297,46.9566,46.9207,46.9477,92218.0
2016-10-28 11:50:00,52.27,52.27,52.24,52.25,44985.0,46.9477,46.9477,46.9207,46.9297,44985.0
2016-10-28 11:55:00,52.25,52.28,52.24,52.25,39511.0,46.9297,46.9566,46.9207,46.9297,39511.0
2016-10-28 12:00:00,52.24,52.27,52.23,52.24,47662.0,46.9207,46.9477,46.9117,46.9207,47662.0
2016-10-28 12:05:00,52.24,52.3,52.24,52.29,44313.0,46.9207,46.9746,46.9207,46.9656,44313.0
2016-10-28 12:10:00,52.29,52.3,52.27,52.28,28676.0,46.9656,46.9746,46.9477,46.9566,28676.0
2016-10-28 12:15:00,52.28,52.29,52.26,52.28,27706.0,46.9566,46.9656,46.9387,46.9566,27706.0
2016-10-28 12:20:00,52.29,52.3,52.28,52.28,53302.0,46.9656,46.9746,46.9566,46.9566,53302.0
2016-10-28 12:25:00,52.28,52.31,52.27,52.3,55373.0,46.9566,46.9836,46.9477,46.9746,55373.0
2016-10-28 12:30:00,52.3,52.31,52.28,52.29,50751.0,46.9746,46.9836,46.9566,46.9656,50751.0
2016-10-28 12:35:00,52.29,52.29,52.25,52.26,99633.0,46.9656,46.9656,46.9297,46.9387,99633.0
2016-10-28 12:40:00,52.26,52.28,52.25,52.27,69582.0,46.9387,46.9566,46.9297,46.9477,69582.0
2016-10-28 12:45:00,52.27,52.28,52.23,52.24,27491.0,46.9477,46.9566,46.9117,46.9207,27491.0
2016-10-28 12:50:00,52.24,52.25,52.22,52.23,30719.0,46.9207,46.9297,46.9027,46.9117,30719.0
2016-10-28 12:55:00,52.23,52.25,52.22,52.23,43056.0,46.9117,46.9297,46.9027,46.9117,43056.0
2016-10-28 13:00:00,52.23,52.25,52.12,52.13,105670.0,46.9117,46.9297,46.8129,46.8219,105670.0
2016-10-28 13:05:00,52.13,52.14,51.96,51.96,80767.0,46.8219,46.8309,46.6692,46.6692,80767.0
2016-10-28 13:10:00,51.96,52.03,51.89,52.03,100403.0,46.6692,46.7321,46.6063,46.7321,100403.0
2016-10-28 13:15:00,52.03,52.11,51.96,52.04,130262.0,46.7321,46.8039,46.6692,46.7411,130262.0
2016-10-28 13:20:00,52.04,52.11,52.03,52.04,96906.0,46.7411,46.8039,46.7321,46.7411,96906.0
2016-10-28 13:25:00,52.04,52.1,52.02,52.02,223716.0,46.7411,46.795,46.7231,46.7231,223716.0
2016-10-28 13:30:00,52.02,52.03,51.95,51.96,148038.0,46.7231,46.7321,46.6602,46.6692,148038.0
2016-10-28 13:35:00,51.96,51.97,51.79,51.85,107240.0,46.6692,46.6782,46.5165,46.5704,107240.0
2016-10-28 13:40:00,51.85,52.03,51.81,51.97,169153.0,46.5704,46.7321,46.5345,46.6782,169153.0
2016-10-28 13:45:00,51.97,51.97,51.92,51.95,82524.0,46.6782,46.6782,46.6333,46.6602,82524.0
2016-10-28 13:50:00,51.95,52.02,51.91,51.98,73927.0,46.6602,46.7231,46.6243,46.6872,73927.0
2016-10-28 13:55:00,51.99,52.0,51.93,51.94,92252.0,46.6962,46.7051,46.6423,46.6513,92252.0
2016-10-28 14:00:00,51.94,52.01,51.93,51.96,76597.0,46.6513,46.7141,46.6423,46.6692,76597.0
2016-10-28 14:05:00,51.96,51.99,51.91,51.97,87886.0,46.6692,46.6962,46.6243,46.6782,87886.0
2016-10-28 14:10:00,51.97,51.99,51.88,51.92,121938.0,46.6782,46.6962,46.5974,46.6333,121938.0
2016-10-28 14:15:00,51.92,52.04,51.88,51.98,126349.0,46.6333,46.7411,46.5974,46.6872,126349.0
2016-10-28 14:20:00,51.98,52.05,51.97,52.04,59483.0,46.6872,46.7501,46.6782,46.7411,59483.0
2016-10-28 14:25:00,52.04,52.05,51.98,52.01,61473.0,46.7411,46.7501,46.6872,46.7141,61473.0
2016-10-28 14:30:00,52.02,52.1,51.98,52.08,69951.0,46.7231,46.795,46.6872,46.777,69951.0
2016-10-28 14:35:00,52.09,52.14,52.04,52.12,90793.0,46.786,46.8309,46.7411,46.8129,90793.0
2016-10-28 14:40:00,52.12,52.13,52.03,52.1,77891.0,46.8129,46.8219,46.7321,46.795,77891.0
2016-10-28 14:45:00,52.1,52.13,52.05,52.08,48627.0,46.795,46.8219,46.7501,46.777,48627.0
2016-10-28 14:50:00,52.09,52.15,52.06,52.08,52061.0,46.786,46.8399,46.759,46.777,52061.0
2016-10-28 14:55:00,52.08,52.16,52.07,52.13,62187.0,46.777,46.8489,46.768,46.8219,62187.0
2016-10-28 15:00:00,52.12,52.16,52.08,52.1,65993.0,46.8129,46.8489,46.777,46.795,65993.0
2016-10-28 15:05:00,52.1,52.16,52.09,52.15,82966.0,46.795,46.8489,46.786,46.8399,82966.0
2016-10-28 15:10:00,52.15,52.16,52.07,52.08,54716.0,46.8399,46.8489,46.768,46.777,54716.0
2016-10-28 15:15:00,52.08,52.09,52.02,52.05,58204.0,46.777,46.786,46.7231,46.7501,58204.0
2016-10-28 15:20:00,52.05,52.08,52.02,52.06,71595.0,46.7501,46.777,46.7231,46.759,71595.0
2016-10-28 15:25:00,52.06,52.15,52.06,52.11,54839.0,46.759,46.8399,46.759,46.8039,54839.0
2016-10-28 15:30:00,52.1,52.11,52.03,52.06,82709.0,46.795,46.8039,46.7321,46.759,82709.0
2016-10-28 15:35:00,52.05,52.06,52.02,52.02,101664.0,46.7501,46.759,46.7231,46.7231,101664.0
2016-10-28 15:40:00,52.03,52.04,51.93,51.98,144627.0,46.7321,46.7411,46.6423,46.6872,144627.0
2016-10-28 15:45:00,51.99,52.03,51.93,52.0,116167.0,46.6962,46.7321,46.6423,46.7051,116167.0
2016-10-28 15:50:00,52.0,52.04,51.97,51.98,190266.0,46.7051,46.7411,46.6782,46.6872,190266.0
2016-10-28 15:55:00,51.98,52.06,51.98,52.02,379510.0,46.6872,46.759,46.6872,46.7231,379510.0
2016-10-31 09:30:00,50.88,51.15,50.74,50.98,935188.0,45.6992,45.9417,45.5734,45.789,935188.0
2016-10-31 09:35:00,50.98,51.04,50.57,50.58,483924.0,45.789,45.8429,45.4208,45.4297,483924.0
2016-10-31 09:40:00,50.57,50.71,50.32,50.65,687483.0,45.4208,45.5465,45.1962,45.4926,687483.0
2016-10-31 09:45:00,50.65,50.68,50.49,50.66,443315.0,45.4926,45.5196,45.3489,45.5016,443315.0
2016-10-31 09:50:00,50.66,50.67,50.35,50.36,349332.0,45.5016,45.5106,45.2232,45.2321,349332.0
2016-10-31 09:55:00,50.37,50.42,50.25,50.26,349718.0,45.2411,45.286,45.1333,45.1423,349718.0
2016-10-31 10:00:00,50.26,50.59,50.25,50.48,524300.0,45.1423,45.4387,45.1333,45.3399,524300.0
2016-10-31 10:05:00,50.49,50.51,50.42,50.49,197806.0,45.3489,45.3669,45.286,45.3489,197806.0
2016-10-31 10:10:00,50.5,50.52,50.34,50.4,228633.0,45.3579,45.3758,45.2142,45.2681,228633.0
2016-10-31 10:15:00,50.41,50.5,50.39,50.39,163389.0,45.277,45.3579,45.2591,45.2591,163389.0
2016-10-31 10:20:00,50.39,50.54,50.39,50.45,209170.0,45.2591,45.3938,45.2591,45.313,209170.0
2016-10-31 10:25:00,50.45,50.51,50.44,50.47,110590.0,45.313,45.3669,45.304,45.3309,110590.0
2016-10-31 10:30:00,50.47,50.48,50.3,50.3,341459.0,45.3309,45.3399,45.1782,45.1782,341459.0
2016-10-31 10:35:00,50.3,50.34,50.23,50.28,291514.0,45.1782,45.2142,45.1154,45.1603,291514.0
2016-10-31 10:40:00,50.28,50.31,50.15,50.18,227790.0,45.1603,45.1872,45.0435,45.0705,227790.0
2016-10-31 10:45:00,50.18,50.38,50.17,50.3,232382.0,45.0705,45.2501,45.0615,45.1782,232382.0
2016-10-31 10:50:00,50.3,50.47,50.29,50.47,261711.0,45.1782,45.3309,45.1693,45.3309,261711.0
2016-10-31 10:55:00,50.47,50.58,50.45,50.54,249060.0,45.3309,45.4297,45.313,45.3938,249060.0
2016-10-31 11:00:00,50.53,50.54,50.39,50.43,127056.0,45.3848,45.3938,45.2591,45.295,127056.0
2016-10-31 11:05:00,50.43,50.43,50.37,50.41,244525.0,45.295,45.295,45.2411,45.277,244525.0
2016-10-31 11:10:00,50.42,50.5,50.4,50.44,183550.0,45.286,45.3579,45.2681,45.304,183550.0
2016-10-31 11:15:00,50.45,50.45,50.36,50.41,143804.0,45.313,45.313,45.2321,45.277,143804.0
2016-10-31 11:20:00,50.4,50.48,50.4,50.44,129290.0,45.2681,45.3399,45.2681,45.304,129290.0
2016-10-31 11:25:00,50.43,50.45,50.37,50.44,104379.0,45.295,45.313,45.2411,45.304,104379.0
2016-10-31 11:30:00,50.44,50.52,50.43,50.5,167483.0,45.304,45.3758,45.295,45.3579,167483.0
2016-10-31 11:35:00,50.51,50.52,50.47,50.5,146049.0,45.3669,45.3758,45.3309,45.3579,146049.0
2016-10-31 11:40:00,50.49,50.52,50.48,50.5,140493.0,45.3489,45.3758,45.3399,45.3579,140493.0
2016-10-31 11:45:00,50.5,50.5,50.37,50.39,153368.0,45.3579,45.3579,45.2411,45.2591,153368.0
2016-10-31 11:50:00,50.4,50.52,50.39,50.52,127798.0,45.2681,45.3758,45.2591,45.3758,127798.0
2016-10-31 11:55:00,50.51,50.54,50.48,50.52,105383.0,45.3669,45.3938,45.3399,45.3758,105383.0
2016-10-31 12:00:00,50.52,50.52,50.44,50.45,169187.0,45.3758,45.3758,45.304,45.313,169187.0
2016-10-31 12:05:00,50.44,50.47,50.38,50.4,145805.0,45.304,45.3309,45.2501,45.2681,145805.0
2016-10-31 12:10:00,50.4,50.41,50.33,50.38,178203.0,45.2681,45.277,45.2052,45.2501,178203.0
2016-10-31 12:15:00,50.38,50.4,50.31,50.31,123061.0,45.2501,45.2681,45.1872,45.1872,123061.0
2016-10-31 12:20:00,50.32,50.36,50.29,50.32,128758.0,45.1962,45.2321,45.1693,45.1962,128758.0
2016-10-31 12:25:00,50.31,50.44,50.31,50.44,90224.0,45.1872,45.304,45.1872,45.304,90224.0
2016-10-31 12:30:00,50.44,50.48,50.42,50.47,110787.0,45.304,45.3399,45.286,45.3309,110787.0
2016-10-31 12:35:00,50.46,50.49,50.44,50.46,112297.0,45.322,45.3489,45.304,45.322,112297.0
2016-10-31 12:40:00,50.46,50.5,50.46,50.49,69860.0,45.322,45.3579,45.322,45.3489,69860.0
2016-10-31 12:45:00,50.49,50.5,50.44,50.45,92533.0,45.3489,45.3579,45.304,45.313,92533.0
2016-10-31 12:50:00,50.45,50.46,50.41,50.41,45012.0,45.313,45.322,45.277,45.277,45012.0
2016-10-31 12:55:00,50.41,50.42,50.38,50.42,82697.0,45.277,45.286,45.2501,45.286,82697.0
2016-10-31 13:00:00,50.41,50.46,50.41,50.43,78800.0,45.277,45.322,45.277,45.295,78800.0
2016-10-31 13:05:00,50.43,50.44,50.36,50.36,65543.0,45.295,45.304,45.2321,45.2321,65543.0
2016-10-31 13:10:00,50.37,50.37,50.29,50.3,135494.0,45.2411,45.2411,45.1693,45.1782,135494.0
2016-10-31 13:15:00,50.31,50.35,50.28,50.34,95957.0,45.1872,45.2232,45.1603,45.2142,95957.0
2016-10-31 13:20:00,50.35,50.36,50.31,50.32,87901.0,45.2232,45.2321,45.1872,45.1962,87901.0
2016-10-31 13:25:00,50.32,50.52,50.3,50.31,136861.0,45.1962,45.3758,45.1782,45.1872,136861.0
2016-10-31 13:30:00,50.31,50.32,50.27,50.31,111477.0,45.1872,45.1962,45.1513,45.1872,111477.0
2016-10-31 13:35:00,50.31,50.35,50.24,50.25,103554.0,45.1872,45.2232,45.1244,45.1333,103554.0
2016-10-31 13:40:00,50.24,50.3,50.24,50.28,96634.0,45.1244,45.1782,45.1244,45.1603,96634.0
2016-10-31 13:45:00,50.28,50.3,50.24,50.28,72972.0,45.1603,45.1782,45.1244,45.1603,72972.0
2016-10-31 13:50:00,50.29,50.3,50.25,50.25,76188.0,45.1693,45.1782,45.1333,45.1333,76188.0
2016-10-31 13:55:00,50.25,50.26,50.22,50.22,102249.0,45.1333,45.1423,45.1064,45.1064,102249.0
2016-10-31 14:00:00,50.23,50.33,50.22,50.33,95191.0,45.1154,45.2052,45.1064,45.2052,95191.0
2016-10-31 14:05:00,50.33,50.33,50.3,50.3,79599.0,45.2052,45.2052,45.1782,45.1782,79599.0
2016-10-31 14:10:00,50.3,50.32,50.24,50.29,82426.0,45.1782,45.1962,45.1244,45.1693,82426.0
2016-10-31 14:15:00,50.29,50.29,50.24,50.25,80709.0,45.1693,45.1693,45.1244,45.1333,80709.0
2016-10-31 14:20:00,50.24,50.25,50.2,50.22,80929.0,45.1244,45.1333,45.0884,45.1064,80929.0
2016-10-31 14:25:00,50.22,50.23,50.2,50.21,60416.0,45.1064,45.1154,45.0884,45.0974,60416.0
2016-10-31 14:30:00,50.2,50.21,50.18,50.18,94164.0,45.0884,45.0974,45.0705,45.0705,94164.0
2016-10-31 14:35:00,50.19,50.19,50.15,50.15,135824.0,45.0794,45.0794,45.0435,45.0435,135824.0
2016-10-31 14:40:00,50.15,50.16,50.04,50.07,253648.0,45.0435,45.0525,44.9447,44.9717,253648.0
2016-10-31 14:45:00,50.06,50.07,50.0,50.05,330233.0,44.9627,44.9717,44.9088,44.9537,330233.0
2016-10-31 14:50:00,50.05,50.07,50.02,50.05,163769.0,44.9537,44.9717,44.9268,44.9537,163769.0
2016-10-31 14:55:00,50.05,50.12,50.04,50.12,130080.0,44.9537,45.0166,44.9447,45.0166,130080.0
2016-10-31 15:00:00,50.11,50.14,50.07,50.09,180970.0,45.0076,45.0345,44.9717,44.9896,180970.0
2016-10-31 15:05:00,50.09,50.18,50.07,50.18,206221.0,44.9896,45.0705,44.9717,45.0705,206221.0
2016-10-31 15:10:00,50.18,50.28,50.17,50.28,167713.0,45.0705,45.1603,45.0615,45.1603,167713.0
2016-10-31 15:15:00,50.28,50.3,50.27,50.29,237784.0,45.1603,45.1782,45.1513,45.1693,237784.0
2016-10-31 15:20:00,50.3,50.3,50.18,50.18,187386.0,45.1782,45.1782,45.0705,45.0705,187386.0
2016-10-31 15:25:00,50.18,50.21,50.13,50.16,238457.0,45.0705,45.0974,45.0256,45.0525,238457.0
2016-10-31 15:30:00,50.16,50.21,50.16,50.16,152331.0,45.0525,45.0974,45.0525,45.0525,152331.0
2016-10-31 15:35:00,50.17,50.19,50.15,50.16,183839.0,45.0615,45.0794,45.0435,45.0525,183839.0
2016-10-31 15:40:00,50.16,50.18,50.14,50.18,226221.0,45.0525,45.0705,45.0345,45.0705,226221.0
2016-10-31 15:45:00,50.18,50.2,50.14,50.15,298526.0,45.0705,45.0884,45.0345,45.0435,298526.0
2016-10-31 15:50:00,50.15,50.17,50.13,50.15,347354.0,45.0435,45.0615,45.0256,45.0435,347354.0
2016-10-31 15:55:00,50.16,50.19,50.13,50.17,620458.0,45.0525,45.0794,45.0256,45.0615,620458.0
2016-11-01 09:30:00,50.49,50.51,50.19,50.29,451823.0,45.3489,45.3669,45.0794,45.1693,451823.0
2016-11-01 09:35:00,50.32,50.44,50.06,50.13,448328.0,45.1962,45.304,44.9627,45.0256,448328.0
2016-11-01 09:40:00,50.13,50.23,50.12,50.2,140319.0,45.0256,45.1154,45.0166,45.0884,140319.0
2016-11-01 09:45:00,50.21,50.46,50.21,50.39,264250.0,45.0974,45.322,45.0974,45.2591,264250.0
2016-11-01 09:50:00,50.39,50.41,50.29,50.34,165599.0,45.2591,45.277,45.1693,45.2142,165599.0
2016-11-01 09:55:00,50.34,50.4,50.25,50.27,188494.0,45.2142,45.2681,45.1333,45.1513,188494.0
2016-11-01 10:00:00,50.28,50.31,50.2,50.28,149743.0,45.1603,45.1872,45.0884,45.1603,149743.0
2016-11-01 10:05:00,50.28,50.31,50.18,50.18,137141.0,45.1603,45.1872,45.0705,45.0705,137141.0
2016-11-01 10:10:00,50.18,50.24,50.15,50.21,134697.0,45.0705,45.1244,45.0435,45.0974,134697.0
2016-11-01 10:15:00,50.21,50.27,50.18,50.26,326967.0,45.0974,45.1513,45.0705,45.1423,326967.0
2016-11-01 10:20:00,50.26,50.27,50.18,50.18,103501.0,45.1423,45.1513,45.0705,45.0705,103501.0
2016-11-01 10:25:00,50.18,50.22,50.15,50.17,107532.0,45.0705,45.1064,45.0435,45.0615,107532.0
2016-11-01 10:30:00,50.17,50.2,50.14,50.18,117041.0,45.0615,45.0884,45.0345,45.0705,117041.0
2016-11-01 10:35:00,50.19,50.19,50.06,50.07,134299.0,45.0794,45.0794,44.9627,44.9717,134299.0
2016-11-01 10:40:00,50.07,50.09,50.01,50.01,123651.0,44.9717,44.9896,44.9178,44.9178,123651.0
2016-11-01 10:45:00,50.02,50.08,50.0,50.08,137190.0,44.9268,44.9806,44.9088,44.9806,137190.0
2016-11-01 10:50:00,50.08,50.09,50.01,50.02,123380.0,44.9806,44.9896,44.9178,44.9268,123380.0
2016-11-01 10:55:00,50.02,50.15,50.01,50.15,261675.0,44.9268,45.0435,44.9178,45.0435,261675.0
2016-11-01 11:00:00,50.15,50.15,50.08,50.11,98284.0,45.0435,45.0435,44.9806,45.0076,98284.0
2016-11-01 11:05:00,50.12,50.12,50.09,50.09,64950.0,45.0166,45.0166,44.9896,44.9896,64950.0
2016-11-01 11:10:00,50.09,50.1,50.05,50.06,100117.0,44.9896,44.9986,44.9537,44.9627,100117.0
2016-11-01 11:15:00,50.06,50.08,50.02,50.02,84607.0,44.9627,44.9806,44.9268,44.9268,84607.0
2016-11-01 11:20:00,50.02,50.03,49.95,49.95,255783.0,44.9268,44.9357,44.8639,44.8639,255783.0
2016-11-01 11:25:00,49.96,50.07,49.95,50.0,150630.0,44.8729,44.9717,44.8639,44.9088,150630.0
2016-11-01 11:30:00,49.99,50.0,49.92,49.96,125642.0,44.8998,44.9088,44.8369,44.8729,125642.0
2016-11-01 11:35:00,49.95,50.01,49.93,49.98,191545.0,44.8639,44.9178,44.8459,44.8908,191545.0
2016-11-01 11:40:00,49.98,49.98,49.91,49.96,109602.0,44.8908,44.8908,44.828,44.8729,109602.0
2016-11-01 11:45:00,49.96,49.97,49.93,49.94,72989.0,44.8729,44.8818,44.8459,44.8549,72989.0
2016-11-01 11:50:00,49.94,49.94,49.9,49.91,61770.0,44.8549,44.8549,44.819,44.828,61770.0
2016-11-01 11:55:00,49.9,49.91,49.79,49.79,170577.0,44.819,44.828,44.7202,44.7202,170577.0
2016-11-01 12:00:00,49.8,49.85,49.77,49.83,111580.0,44.7292,44.7741,44.7022,44.7561,111580.0
2016-11-01 12:05:00,49.83,49.84,49.75,49.75,133899.0,44.7561,44.7651,44.6842,44.6842,133899.0
2016-11-01 12:10:00,49.75,49.75,49.68,49.69,166092.0,44.6842,44.6842,44.6214,44.6304,166092.0
2016-11-01 12:15:00,49.7,49.7,49.6,49.61,137883.0,44.6393,44.6393,44.5495,44.5585,137883.0
2016-11-01 12:20:00,49.61,49.62,49.54,49.55,205595.0,44.5585,44.5675,44.4956,44.5046,205595.0
2016-11-01 12:25:00,49.54,49.67,49.52,49.63,220343.0,44.4956,44.6124,44.4777,44.5765,220343.0
2016-11-01 12:30:00,49.63,49.78,49.62,49.78,126023.0,44.5765,44.7112,44.5675,44.7112,126023.0
2016-11-01 12:35:00,49.78,49.78,49.68,49.69,88447.0,44.7112,44.7112,44.6214,44.6304,88447.0
2016-11-01 12:40:00,49.69,49.74,49.69,49.71,102769.0,44.6304,44.6753,44.6304,44.6483,102769.0
2016-11-01 12:45:00,49.7,49.71,49.64,49.64,67240.0,44.6393,44.6483,44.5854,44.5854,67240.0
2016-11-01 12:50:00,49.65,49.69,49.63,49.68,83433.0,44.5944,44.6304,44.5765,44.6214,83433.0
2016-11-01 12:55:00,49.68,49.7,49.65,49.69,51801.0,44.6214,44.6393,44.5944,44.6304,51801.0
2016-11-01 13:00:00,49.68,49.71,49.67,49.67,103130.0,44.6214,44.6483,44.6124,44.6124,103130.0
2016-11-01 13:05:00,49.68,49.7,49.67,49.67,87147.0,44.6214,44.6393,44.6124,44.6124,87147.0
2016-11-01 13:10:00,49.67,49.7,49.65,49.67,101209.0,44.6124,44.6393,44.5944,44.6124,101209.0
2016-11-01 13:15:00,49.67,49.68,49.61,49.65,157075.0,44.6124,44.6214,44.5585,44.5944,157075.0
2016-11-01 13:20:00,49.63,49.64,49.56,49.59,140428.0,44.5765,44.5854,44.5136,44.5405,140428.0
2016-11-01 13:25:00,49.59,49.66,49.58,49.64,103657.0,44.5405,44.6034,44.5316,44.5854,103657.0
2016-11-01 13:30:00,49.64,49.65,49.56,49.58,97856.0,44.5854,44.5944,44.5136,44.5316,97856.0
2016-11-01 13:35:00,49.59,49.61,49.55,49.55,72963.0,44.5405,44.5585,44.5046,44.5046,72963.0
2016-11-01 13:40:00,49.55,49.56,49.44,49.45,174566.0,44.5046,44.5136,44.4058,44.4148,174566.0
2016-11-01 13:45:00,49.45,49.46,49.4,49.44,109576.0,44.4148,44.4238,44.3699,44.4058,109576.0
2016-11-01 13:50:00,49.44,49.49,49.44,49.45,103231.0,44.4058,44.4507,44.4058,44.4148,103231.0
2016-11-01 13:55:00,49.46,49.49,49.45,49.46,100369.0,44.4238,44.4507,44.4148,44.4238,100369.0
2016-11-01 14:00:00,49.46,49.48,49.42,49.43,115559.0,44.4238,44.4417,44.3878,44.3968,115559.0
2016-11-01 14:05:00,49.42,49.43,49.3,49.36,206020.0,44.3878,44.3968,44.2801,44.334,206020.0
2016-11-01 14:10:00,49.36,49.37,49.28,49.29,168727.0,44.334,44.3429,44.2621,44.2711,168727.0
2016-11-01 14:15:00,49.28,49.31,49.14,49.19,190644.0,44.2621,44.2891,44.1364,44.1813,190644.0
2016-11-01 14:20:00,49.2,49.27,49.19,49.26,123741.0,44.1903,44.2531,44.1813,44.2441,123741.0
2016-11-01 14:25:00,49.26,49.47,49.25,49.44,138210.0,44.2441,44.4328,44.2352,44.4058,138210.0
2016-11-01 14:30:00,49.45,49.51,49.43,49.46,110175.0,44.4148,44.4687,44.3968,44.4238,110175.0
2016-11-01 14:35:00,49.46,49.51,49.45,49.46,110394.0,44.4238,44.4687,44.4148,44.4238,110394.0
2016-11-01 14:40:00,49.46,49.47,49.35,49.4,132914.0,44.4238,44.4328,44.325,44.3699,132914.0
2016-11-01 14:45:00,49.4,49.42,49.37,49.39,81090.0,44.3699,44.3878,44.3429,44.3609,81090.0
2016-11-01 14:50:00,49.39,49.43,49.38,49.43,103991.0,44.3609,44.3968,44.3519,44.3968,103991.0
2016-11-01 14:55:00,49.42,49.43,49.38,49.39,100594.0,44.3878,44.3968,44.3519,44.3609,100594.0
2016-11-01 15:00:00,49.39,49.44,49.37,49.41,129756.0,44.3609,44.4058,44.3429,44.3789,129756.0
2016-11-01 15:05:00,49.4,49.42,49.37,49.39,111871.0,44.3699,44.3878,44.3429,44.3609,111871.0
2016-11-01 15:10:00,49.39,49.39,49.31,49.31,154222.0,44.3609,44.3609,44.2891,44.2891,154222.0
2016-11-01 15:15:00,49.31,49.34,49.26,49.3,187488.0,44.2891,44.316,44.2441,44.2801,187488.0
2016-11-01 15:20:00,49.29,49.31,49.22,49.23,213344.0,44.2711,44.2891,44.2082,44.2172,213344.0
2016-11-01 15:25:00,49.23,49.31,49.2,49.31,260607.0,44.2172,44.2891,44.1903,44.2891,260607.0
2016-11-01 15:30:00,49.3,49.35,49.29,49.35,264368.0,44.2801,44.325,44.2711,44.325,264368.0
2016-11-01 15:35:00,49.34,49.47,49.33,49.47,288843.0,44.316,44.4328,44.307,44.4328,288843.0
2016-11-01 15:40:00,49.47,49.48,49.44,49.48,239040.0,44.4328,44.4417,44.4058,44.4417,239040.0
2016-11-01 15:45:00,49.47,49.61,49.47,49.6,337033.0,44.4328,44.5585,44.4328,44.5495,337033.0
2016-11-01 15:50:00,49.59,49.6,49.55,49.58,322253.0,44.5405,44.5495,44.5046,44.5316,322253.0
2016-11-01 15:55:00,49.59,49.65,49.59,49.62,691497.0,44.5405,44.5944,44.5405,44.5675,691497.0
2016-11-02 09:30:00,49.24,49.25,49.01,49.13,379187.0,44.2262,44.2352,44.0196,44.1274,379187.0
2016-11-02 09:35:00,49.12,49.53,49.12,49.43,319596.0,44.1184,44.4866,44.1184,44.3968,319596.0
2016-11-02 09:40:00,49.44,49.55,49.34,49.46,265332.0,44.4058,44.5046,44.316,44.4238,265332.0
2016-11-02 09:45:00,49.46,49.71,49.45,49.69,232083.0,44.4238,44.6483,44.4148,44.6304,232083.0
2016-11-02 09:50:00,49.69,49.7,49.63,49.68,181237.0,44.6304,44.6393,44.5765,44.6214,181237.0
2016-11-02 09:55:00,49.67,49.75,49.66,49.73,157019.0,44.6124,44.6842,44.6034,44.6663,157019.0
2016-11-02 10:00:00,49.73,49.82,49.69,49.75,188744.0,44.6663,44.7471,44.6304,44.6842,188744.0
2016-11-02 10:05:00,49.75,49.81,49.73,49.79,109130.0,44.6842,44.7381,44.6663,44.7202,109130.0
2016-11-02 10:10:00,49.79,49.83,49.78,49.82,133077.0,44.7202,44.7561,44.7112,44.7471,133077.0
2016-11-02 10:15:00,49.82,49.87,49.78,49.8,192795.0,44.7471,44.792,44.7112,44.7292,192795.0
2016-11-02 10:20:00,49.8,49.89,49.73,49.8,254044.0,44.7292,44.81,44.6663,44.7292,254044.0
2016-11-02 10:25:00,49.81,49.88,49.8,49.85,209370.0,44.7381,44.801,44.7292,44.7741,209370.0
2016-11-02 10:30:00,49.86,49.86,49.76,49.82,153413.0,44.783,44.783,44.6932,44.7471,153413.0
2016-11-02 10:35:00,49.83,49.91,49.82,49.9,78272.0,44.7561,44.828,44.7471,44.819,78272.0
2016-11-02 10:40:00,49.9,49.92,49.82,49.85,101277.0,44.819,44.8369,44.7471,44.7741,101277.0
2016-11-02 10:45:00,49.86,49.94,49.84,49.88,111686.0,44.783,44.8549,44.7651,44.801,111686.0
2016-11-02 10:50:00,49.88,49.9,49.8,49.85,127981.0,44.801,44.819,44.7292,44.7741,127981.0
2016-11-02 10:55:00,49.85,49.89,49.8,49.89,67073.0,44.7741,44.81,44.7292,44.81,67073.0
2016-11-02 11:00:00,49.88,50.03,49.88,50.0,171347.0,44.801,44.9357,44.801,44.9088,171347.0
2016-11-02 11:05:00,50.01,50.27,49.97,50.23,291482.0,44.9178,45.1513,44.8818,45.1154,291482.0
2016-11-02 11:10:00,50.23,50.24,50.14,50.19,157774.0,45.1154,45.1244,45.0345,45.0794,157774.0
2016-11-02 11:15:00,50.18,50.25,50.1,50.1,209234.0,45.0705,45.1333,44.9986,44.9986,209234.0
2016-11-02 11:20:00,50.11,50.12,49.96,49.96,137266.0,45.0076,45.0166,44.8729,44.8729,137266.0
2016-11-02 11:25:00,49.97,50.01,49.93,49.97,63557.0,44.8818,44.9178,44.8459,44.8818,63557.0
2016-11-02 11:30:00,49.96,49.96,49.86,49.88,63421.0,44.8729,44.8729,44.783,44.801,63421.0
2016-11-02 11:35:00,49.87,49.88,49.8,49.88,114619.0,44.792,44.801,44.7292,44.801,114619.0
2016-11-02 11:40:00,49.88,49.94,49.85,49.9,72679.0,44.801,44.8549,44.7741,44.819,72679.0
2016-11-02 11:45:00,49.9,49.94,49.82,49.83,60939.0,44.819,44.8549,44.7471,44.7561,60939.0
2016-11-02 11:50:00,49.82,49.89,49.82,49.87,57662.0,44.7471,44.81,44.7471,44.792,57662.0
2016-11-02 11:55:00,49.87,49.9,49.85,49.88,62695.0,44.792,44.819,44.7741,44.801,62695.0
2016-11-02 12:00:00,49.87,49.9,49.85,49.86,60678.0,44.792,44.819,44.7741,44.783,60678.0
2016-11-02 12:05:00,49.86,49.92,49.85,49.91,107176.0,44.783,44.8369,44.7741,44.828,107176.0
2016-11-02 12:10:00,49.91,49.94,49.88,49.91,67591.0,44.828,44.8549,44.801,44.828,67591.0
2016-11-02 12:15:00,49.9,49.93,49.9,49.91,84450.0,44.819,44.8459,44.819,44.828,84450.0
2016-11-02 12:20:00,49.92,49.95,49.89,49.93,80679.0,44.8369,44.8639,44.81,44.8459,80679.0
2016-11-02 12:25:00,49.93,50.0,49.92,49.98,108794.0,44.8459,44.9088,44.8369,44.8908,108794.0
2016-11-02 12:30:00,49.99,50.0,49.96,49.97,90828.0,44.8998,44.9088,44.8729,44.8818,90828.0
2016-11-02 12:35:00,49.97,49.98,49.82,49.83,146116.0,44.8818,44.8908,44.7471,44.7561,146116.0
2016-11-02 12:40:00,49.85,49.86,49.81,49.81,124459.0,44.7741,44.783,44.7381,44.7381,124459.0
2016-11-02 12:45:00,49.82,49.83,49.76,49.77,61461.0,44.7471,44.7561,44.6932,44.7022,61461.0
2016-11-02 12:50:00,49.78,49.84,49.73,49.84,114261.0,44.7112,44.7651,44.6663,44.7651,114261.0
2016-11-02 12:55:00,49.83,49.86,49.82,49.84,40420.0,44.7561,44.783,44.7471,44.7651,40420.0
2016-11-02 13:00:00,49.83,49.86,49.82,49.84,47117.0,44.7561,44.783,44.7471,44.7651,47117.0
2016-11-02 13:05:00,49.84,49.84,49.79,49.82,50146.0,44.7651,44.7651,44.7202,44.7471,50146.0
2016-11-02 13:10:00,49.82,49.82,49.76,49.78,121313.0,44.7471,44.7471,44.6932,44.7112,121313.0
2016-11-02 13:15:00,49.79,49.79,49.72,49.75,47634.0,44.7202,44.7202,44.6573,44.6842,47634.0
2016-11-02 13:20:00,49.74,49.77,49.69,49.73,44952.0,44.6753,44.7022,44.6304,44.6663,44952.0
2016-11-02 13:25:00,49.73,49.83,49.73,49.81,28840.0,44.6663,44.7561,44.6663,44.7381,28840.0
2016-11-02 13:30:00,49.81,49.85,49.79,49.8,29643.0,44.7381,44.7741,44.7202,44.7292,29643.0
2016-11-02 13:35:00,49.81,49.85,49.8,49.85,39803.0,44.7381,44.7741,44.7292,44.7741,39803.0
2016-11-02 13:40:00,49.85,49.89,49.81,49.87,49833.0,44.7741,44.81,44.7381,44.792,49833.0
2016-11-02 13:45:00,49.87,49.89,49.84,49.89,57833.0,44.792,44.81,44.7651,44.81,57833.0
2016-11-02 13:50:00,49.89,49.95,49.87,49.95,45682.0,44.81,44.8639,44.792,44.8639,45682.0
2016-11-02 13:55:00,49.95,50.0,49.94,49.97,68652.0,44.8639,44.9088,44.8549,44.8818,68652.0
2016-11-02 14:00:00,49.98,50.02,49.88,49.93,112142.0,44.8908,44.9268,44.801,44.8459,112142.0
2016-11-02 14:05:00,49.93,49.93,49.66,49.68,105600.0,44.8459,44.8459,44.6034,44.6214,105600.0
2016-11-02 14:10:00,49.67,49.85,49.67,49.82,81017.0,44.6124,44.7741,44.6124,44.7471,81017.0
2016-11-02 14:15:00,49.81,49.87,49.76,49.85,153148.0,44.7381,44.792,44.6932,44.7741,153148.0
2016-11-02 14:20:00,49.85,49.93,49.82,49.91,72837.0,44.7741,44.8459,44.7471,44.828,72837.0
2016-11-02 14:25:00,49.91,49.99,49.87,49.89,73625.0,44.828,44.8998,44.792,44.81,73625.0
2016-11-02 14:30:00,49.89,49.9,49.81,49.86,64544.0,44.81,44.819,44.7381,44.783,64544.0
2016-11-02 14:35:00,49.86,49.9,49.84,49.85,56913.0,44.783,44.819,44.7651,44.7741,56913.0
2016-11-02 14:40:00,49.86,49.88,49.8,49.82,55346.0,44.783,44.801,44.7292,44.7471,55346.0
2016-11-02 14:45:00,49.81,49.85,49.77,49.8,106555.0,44.7381,44.7741,44.7022,44.7292,106555.0
2016-11-02 14:50:00,49.79,49.83,49.77,49.8,75075.0,44.7202,44.7561,44.7022,44.7292,75075.0
2016-11-02 14:55:00,49.79,49.87,49.79,49.83,73949.0,44.7202,44.792,44.7202,44.7561,73949.0
2016-11-02 15:00:00,49.82,49.88,49.81,49.87,101498.0,44.7471,44.801,44.7381,44.792,101498.0
2016-11-02 15:05:00,49.87,49.94,49.86,49.94,130154.0,44.792,44.8549,44.783,44.8549,130154.0
2016-11-02 15:10:00,49.93,49.94,49.85,49.88,62106.0,44.8459,44.8549,44.7741,44.801,62106.0
2016-11-02 15:15:00,49.88,49.89,49.83,49.83,68037.0,44.801,44.81,44.7561,44.7561,68037.0
2016-11-02 15:20:00,49.84,49.89,49.83,49.89,75509.0,44.7651,44.81,44.7561,44.81,75509.0
2016-11-02 15:25:00,49.89,49.91,49.86,49.87,101251.0,44.81,44.828,44.783,44.792,101251.0
2016-11-02 15:30:00,49.87,49.92,49.85,49.89,166680.0,44.792,44.8369,44.7741,44.81,166680.0
2016-11-02 15:35:00,49.89,49.9,49.84,49.85,124051.0,44.81,44.819,44.7651,44.7741,124051.0
2016-11-02 15:40:00,49.85,49.88,49.84,49.85,177295.0,44.7741,44.801,44.7651,44.7741,177295.0
2016-11-02 15:45:00,49.85,49.89,49.78,49.8,203967.0,44.7741,44.81,44.7112,44.7292,203967.0
2016-11-02 15:50:00,49.8,49.84,49.72,49.73,211884.0,44.7292,44.7651,44.6573,44.6663,211884.0
2016-11-02 15:55:00,49.72,49.78,49.68,49.73,530901.0,44.6573,44.7112,44.6214,44.6663,530901.0
2016-11-03 09:30:00,49.98,50.0,49.73,49.78,232490.0,44.8908,44.9088,44.6663,44.7112,232490.0
2016-11-03 09:35:00,49.78,49.87,49.72,49.75,87907.0,44.7112,44.792,44.6573,44.6842,87907.0
2016-11-03 09:40:00,49.75,49.8,49.58,49.59,94623.0,44.6842,44.7292,44.5316,44.5405,94623.0
2016-11-03 09:45:00,49.59,49.66,49.57,49.62,113715.0,44.5405,44.6034,44.5226,44.5675,113715.0
2016-11-03 09:50:00,49.62,49.66,49.59,49.65,78782.0,44.5675,44.6034,44.5405,44.5944,78782.0
2016-11-03 09:55:00,49.65,49.65,49.59,49.59,92520.0,44.5944,44.5944,44.5405,44.5405,92520.0
2016-11-03 10:00:00,49.59,49.6,49.51,49.56,158144.0,44.5405,44.5495,44.4687,44.5136,158144.0
2016-11-03 10:05:00,49.55,49.62,49.53,49.53,132790.0,44.5046,44.5675,44.4866,44.4866,132790.0
2016-11-03 10:10:00,49.54,49.62,49.51,49.53,93044.0,44.4956,44.5675,44.4687,44.4866,93044.0
2016-11-03 10:15:00,49.53,49.54,49.42,49.46,75074.0,44.4866,44.4956,44.3878,44.4238,75074.0
2016-11-03 10:20:00,49.47,49.53,49.46,49.48,99548.0,44.4328,44.4866,44.4238,44.4417,99548.0
2016-11-03 10:25:00,49.49,49.58,49.48,49.54,77576.0,44.4507,44.5316,44.4417,44.4956,77576.0
2016-11-03 10:30:00,49.54,49.66,49.51,49.64,113818.0,44.4956,44.6034,44.4687,44.5854,113818.0
2016-11-03 10:35:00,49.64,49.68,49.6,49.6,65324.0,44.5854,44.6214,44.5495,44.5495,65324.0
2016-11-03 10:40:00,49.6,49.65,49.58,49.63,55894.0,44.5495,44.5944,44.5316,44.5765,55894.0
2016-11-03 10:45:00,49.64,49.65,49.56,49.57,84407.0,44.5854,44.5944,44.5136,44.5226,84407.0
2016-11-03 10:50:00,49.58,49.59,49.48,49.48,62236.0,44.5316,44.5405,44.4417,44.4417,62236.0
2016-11-03 10:55:00,49.48,49.49,49.37,49.39,61756.0,44.4417,44.4507,44.3429,44.3609,61756.0
2016-11-03 11:00:00,49.39,49.39,49.34,49.38,50140.0,44.3609,44.3609,44.316,44.3519,50140.0
2016-11-03 11:05:00,49.37,49.44,49.36,49.42,64394.0,44.3429,44.4058,44.334,44.3878,64394.0
2016-11-03 11:10:00,49.42,49.46,49.39,49.46,49812.0,44.3878,44.4238,44.3609,44.4238,49812.0
2016-11-03 11:15:00,49.45,49.45,49.4,49.43,41509.0,44.4148,44.4148,44.3699,44.3968,41509.0
2016-11-03 11:20:00,49.43,49.44,49.39,49.41,45620.0,44.3968,44.4058,44.3609,44.3789,45620.0
2016-11-03 11:25:00,49.41,49.49,49.41,49.46,74385.0,44.3789,44.4507,44.3789,44.4238,74385.0
2016-11-03 11:30:00,49.46,49.52,49.44,49.51,55450.0,44.4238,44.4777,44.4058,44.4687,55450.0
2016-11-03 11:35:00,49.52,49.52,49.45,49.46,65993.0,44.4777,44.4777,44.4148,44.4238,65993.0
2016-11-03 11:40:00,49.45,49.47,49.37,49.4,40918.0,44.4148,44.4328,44.3429,44.3699,40918.0
2016-11-03 11:45:00,49.4,49.43,49.37,49.39,69699.0,44.3699,44.3968,44.3429,44.3609,69699.0
2016-11-03 11:50:00,49.39,49.43,49.37,49.42,62445.0,44.3609,44.3968,44.3429,44.3878,62445.0
2016-11-03 11:55:00,49.43,49.43,49.37,49.37,57326.0,44.3968,44.3968,44.3429,44.3429,57326.0
2016-11-03 12:00:00,49.37,49.4,49.35,49.37,63901.0,44.3429,44.3699,44.325,44.3429,63901.0
2016-11-03 12:05:00,49.38,49.38,49.31,49.38,46933.0,44.3519,44.3519,44.2891,44.3519,46933.0
2016-11-03 12:10:00,49.38,49.38,49.32,49.34,51080.0,44.3519,44.3519,44.298,44.316,51080.0
2016-11-03 12:15:00,49.34,49.39,49.31,49.36,72507.0,44.316,44.3609,44.2891,44.334,72507.0
2016-11-03 12:20:00,49.36,49.42,49.36,49.42,71423.0,44.334,44.3878,44.334,44.3878,71423.0
2016-11-03 12:25:00,49.42,49.48,49.42,49.46,67024.0,44.3878,44.4417,44.3878,44.4238,67024.0
2016-11-03 12:30:00,49.45,49.51,49.45,49.5,123647.0,44.4148,44.4687,44.4148,44.4597,123647.0
2016-11-03 12:35:00,49.5,49.52,49.49,49.52,89764.0,44.4597,44.4777,44.4507,44.4777,89764.0
2016-11-03 12:40:00,49.51,49.53,49.49,49.51,76304.0,44.4687,44.4866,44.4507,44.4687,76304.0
2016-11-03 12:45:00,49.5,49.54,49.49,49.54,60702.0,44.4597,44.4956,44.4507,44.4956,60702.0
2016-11-03 12:50:00,49.54,49.6,49.53,49.58,45058.0,44.4956,44.5495,44.4866,44.5316,45058.0
2016-11-03 12:55:00,49.58,49.6,49.56,49.58,35514.0,44.5316,44.5495,44.5136,44.5316,35514.0
2016-11-03 13:00:00,49.59,49.59,49.54,49.55,45278.0,44.5405,44.5405,44.4956,44.5046,45278.0
2016-11-03 13:05:00,49.55,49.6,49.54,49.6,39724.0,44.5046,44.5495,44.4956,44.5495,39724.0
2016-11-03 13:10:00,49.6,49.65,49.59,49.62,65434.0,44.5495,44.5944,44.5405,44.5675,65434.0
2016-11-03 13:15:00,49.62,49.64,49.6,49.63,88373.0,44.5675,44.5854,44.5495,44.5765,88373.0
2016-11-03 13:20:00,49.62,49.63,49.6,49.61,49141.0,44.5675,44.5765,44.5495,44.5585,49141.0
2016-11-03 13:25:00,49.61,49.7,49.6,49.69,167071.0,44.5585,44.6393,44.5495,44.6304,167071.0
2016-11-03 13:30:00,49.69,49.69,49.64,49.66,61080.0,44.6304,44.6304,44.5854,44.6034,61080.0
2016-11-03 13:35:00,49.65,49.69,49.62,49.68,33568.0,44.5944,44.6304,44.5675,44.6214,33568.0
2016-11-03 13:40:00,49.67,49.72,49.66,49.68,61989.0,44.6124,44.6573,44.6034,44.6214,61989.0
2016-11-03 13:45:00,49.68,49.73,49.66,49.72,86801.0,44.6214,44.6663,44.6034,44.6573,86801.0
2016-11-03 13:50:00,49.72,49.74,49.65,49.66,44630.0,44.6573,44.6753,44.5944,44.6034,44630.0
2016-11-03 13:55:00,49.66,49.67,49.6,49.64,53465.0,44.6034,44.6124,44.5495,44.5854,53465.0
2016-11-03 14:00:00,49.64,49.7,49.57,49.7,131783.0,44.5854,44.6393,44.5226,44.6393,131783.0
2016-11-03 14:05:00,49.69,49.74,49.66,49.74,79270.0,44.6304,44.6753,44.6034,44.6753,79270.0
2016-11-03 14:10:00,49.74,49.81,49.73,49.77,120963.0,44.6753,44.7381,44.6663,44.7022,120963.0
2016-11-03 14:15:00,49.77,49.77,49.71,49.72,45937.0,44.7022,44.7022,44.6483,44.6573,45937.0
2016-11-03 14:20:00,49.71,49.78,49.7,49.7,79832.0,44.6483,44.7112,44.6393,44.6393,79832.0
2016-11-03 14:25:00,49.7,49.74,49.68,49.74,91319.0,44.6393,44.6753,44.6214,44.6753,91319.0
2016-11-03 14:30:00,49.74,49.74,49.67,49.69,73339.0,44.6753,44.6753,44.6124,44.6304,73339.0
2016-11-03 14:35:00,49.68,49.75,49.66,49.69,73347.0,44.6214,44.6842,44.6034,44.6304,73347.0
2016-11-03 14:40:00,49.68,49.69,49.63,49.65,64802.0,44.6214,44.6304,44.5765,44.5944,64802.0
2016-11-03 14:45:00,49.64,49.74,49.62,49.73,106798.0,44.5854,44.6753,44.5675,44.6663,106798.0
2016-11-03 14:50:00,49.72,49.74,49.7,49.73,71980.0,44.6573,44.6753,44.6393,44.6663,71980.0
2016-11-03 14:55:00,49.73,49.76,49.69,49.76,85815.0,44.6663,44.6932,44.6304,44.6932,85815.0
2016-11-03 15:00:00,49.75,49.75,49.7,49.72,103947.0,44.6842,44.6842,44.6393,44.6573,103947.0
2016-11-03 15:05:00,49.72,49.73,49.68,49.7,63938.0,44.6573,44.6663,44.6214,44.6393,63938.0
2016-11-03 15:10:00,49.69,49.77,49.69,49.76,69140.0,44.6304,44.7022,44.6304,44.6932,69140.0
2016-11-03 15:15:00,49.76,49.77,49.68,49.69,68651.0,44.6932,44.7022,44.6214,44.6304,68651.0
2016-11-03 15:20:00,49.69,49.7,49.66,49.66,36854.0,44.6304,44.6393,44.6034,44.6034,36854.0
2016-11-03 15:25:00,49.66,49.68,49.64,49.67,138536.0,44.6034,44.6214,44.5854,44.6124,138536.0
2016-11-03 15:30:00,49.67,49.67,49.62,49.63,205216.0,44.6124,44.6124,44.5675,44.5765,205216.0
2016-11-03 15:35:00,49.62,49.69,49.61,49.65,93750.0,44.5675,44.6304,44.5585,44.5944,93750.0
2016-11-03 15:40:00,49.64,49.65,49.59,49.61,149268.0,44.5854,44.5944,44.5405,44.5585,149268.0
2016-11-03 15:45:00,49.61,49.68,49.6,49.63,132875.0,44.5585,44.6214,44.5495,44.5765,132875.0
2016-11-03 15:50:00,49.62,49.69,49.61,49.69,207204.0,44.5675,44.6304,44.5585,44.6304,207204.0
2016-11-03 15:55:00,49.68,49.77,49.67,49.74,434063.0,44.6214,44.7022,44.6124,44.6753,434063.0
2016-11-04 09:30:00,49.8,49.89,49.76,49.85,256789.0,44.7292,44.81,44.6932,44.7741,256789.0
2016-11-04 09:35:00,49.86,50.13,49.85,50.1,236865.0,44.783,45.0256,44.7741,44.9986,236865.0
2016-11-04 09:40:00,50.1,50.42,50.09,50.25,338506.0,44.9986,45.286,44.9896,45.1333,338506.0
2016-11-04 09:45:00,50.24,50.45,50.24,50.36,283368.0,45.1244,45.313,45.1244,45.2321,283368.0
2016-11-04 09:50:00,50.36,50.45,50.33,50.4,188748.0,45.2321,45.313,45.2052,45.2681,188748.0
2016-11-04 09:55:00,50.4,50.41,50.19,50.24,131363.0,45.2681,45.277,45.0794,45.1244,131363.0
2016-11-04 10:00:00,50.25,50.27,50.16,50.18,118717.0,45.1333,45.1513,45.0525,45.0705,118717.0
2016-11-04 10:05:00,50.18,50.18,50.05,50.07,75649.0,45.0705,45.0705,44.9537,44.9717,75649.0
2016-11-04 10:10:00,50.07,50.08,49.95,49.95,79972.0,44.9717,44.9806,44.8639,44.8639,79972.0
2016-11-04 10:15:00,49.95,50.09,49.9,50.06,175813.0,44.8639,44.9896,44.819,44.9627,175813.0
2016-11-04 10:20:00,50.06,50.21,50.05,50.16,116106.0,44.9627,45.0974,44.9537,45.0525,116106.0
2016-11-04 10:25:00,50.16,50.21,50.12,50.17,192303.0,45.0525,45.0974,45.0166,45.0615,192303.0
2016-11-04 10:30:00,50.16,50.22,50.15,50.16,135984.0,45.0525,45.1064,45.0435,45.0525,135984.0
2016-11-04 10:35:00,50.16,50.23,50.15,50.23,134923.0,45.0525,45.1154,45.0435,45.1154,134923.0
2016-11-04 10:40:00,50.22,50.23,50.12,50.14,110498.0,45.1064,45.1154,45.0166,45.0345,110498.0
2016-11-04 10:45:00,50.15,50.22,50.14,50.18,93206.0,45.0435,45.1064,45.0345,45.0705,93206.0
2016-11-04 10:50:00,50.18,50.21,50.17,50.19,113284.0,45.0705,45.0974,45.0615,45.0794,113284.0
2016-11-04 10:55:00,50.2,50.21,50.13,50.2,91732.0,45.0884,45.0974,45.0256,45.0884,91732.0
2016-11-04 11:00:00,50.18,50.29,50.18,50.28,103084.0,45.0705,45.1693,45.0705,45.1603,103084.0
2016-11-04 11:05:00,50.28,50.3,50.23,50.25,150462.0,45.1603,45.1782,45.1154,45.1333,150462.0
2016-11-04 11:10:00,50.25,50.26,50.17,50.22,92238.0,45.1333,45.1423,45.0615,45.1064,92238.0
2016-11-04 11:15:00,50.23,50.26,50.19,50.25,76134.0,45.1154,45.1423,45.0794,45.1333,76134.0
2016-11-04 11:20:00,50.26,50.37,50.22,50.36,132805.0,45.1423,45.2411,45.1064,45.2321,132805.0
2016-11-04 11:25:00,50.36,50.37,50.3,50.3,82291.0,45.2321,45.2411,45.1782,45.1782,82291.0
2016-11-04 11:30:00,50.3,50.31,50.21,50.26,123029.0,45.1782,45.1872,45.0974,45.1423,123029.0
2016-11-04 11:35:00,50.26,50.26,50.13,50.14,151331.0,45.1423,45.1423,45.0256,45.0345,151331.0
2016-11-04 11:40:00,50.13,50.21,50.13,50.2,66280.0,45.0256,45.0974,45.0256,45.0884,66280.0
2016-11-04 11:45:00,50.21,50.21,50.15,50.19,103896.0,45.0974,45.0974,45.0435,45.0794,103896.0
2016-11-04 11:50:00,50.19,50.21,50.16,50.21,132079.0,45.0794,45.0974,45.0525,45.0974,132079.0
2016-11-04 11:55:00,50.21,50.25,50.21,50.22,135619.0,45.0974,45.1333,45.0974,45.1064,135619.0
2016-11-04 12:00:00,50.21,50.26,50.2,50.24,99313.0,45.0974,45.1423,45.0884,45.1244,99313.0
2016-11-04 12:05:00,50.23,50.29,50.22,50.28,112575.0,45.1154,45.1693,45.1064,45.1603,112575.0
2016-11-04 12:10:00,50.28,50.29,50.22,50.23,65335.0,45.1603,45.1693,45.1064,45.1154,65335.0
2016-11-04 12:15:00,50.23,50.23,50.18,50.2,134293.0,45.1154,45.1154,45.0705,45.0884,134293.0
2016-11-04 12:20:00,50.2,50.2,50.14,50.17,125581.0,45.0884,45.0884,45.0345,45.0615,125581.0
2016-11-04 12:25:00,50.18,50.2,50.15,50.17,204294.0,45.0705,45.0884,45.0435,45.0615,204294.0
2016-11-04 12:30:00,50.17,50.19,50.15,50.16,112052.0,45.0615,45.0794,45.0435,45.0525,112052.0
2016-11-04 12:35:00,50.16,50.18,50.15,50.18,59664.0,45.0525,45.0705,45.0435,45.0705,59664.0
2016-11-04 12:40:00,50.17,50.2,50.13,50.13,57208.0,45.0615,45.0884,45.0256,45.0256,57208.0
2016-11-04 12:45:00,50.13,50.15,50.11,50.13,52448.0,45.0256,45.0435,45.0076,45.0256,52448.0
2016-11-04 12:50:00,50.13,50.14,50.1,50.13,60977.0,45.0256,45.0345,44.9986,45.0256,60977.0
2016-11-04 12:55:00,50.14,50.19,50.14,50.18,42331.0,45.0345,45.0794,45.0345,45.0705,42331.0
2016-11-04 13:00:00,50.17,50.18,50.14,50.16,86523.0,45.0615,45.0705,45.0345,45.0525,86523.0
2016-11-04 13:05:00,50.16,50.18,50.15,50.18,71679.0,45.0525,45.0705,45.0435,45.0705,71679.0
2016-11-04 13:10:00,50.18,50.2,50.17,50.19,35098.0,45.0705,45.0884,45.0615,45.0794,35098.0
2016-11-04 13:15:00,50.18,50.2,50.16,50.17,74903.0,45.0705,45.0884,45.0525,45.0615,74903.0
2016-11-04 13:20:00,50.17,50.18,50.16,50.18,42133.0,45.0615,45.0705,45.0525,45.0705,42133.0
2016-11-04 13:25:00,50.18,50.18,50.14,50.16,56936.0,45.0705,45.0705,45.0345,45.0525,56936.0
2016-11-04 13:30:00,50.16,50.19,50.14,50.19,35107.0,45.0525,45.0794,45.0345,45.0794,35107.0
2016-11-04 13:35:00,50.19,50.19,50.15,50.16,73203.0,45.0794,45.0794,45.0435,45.0525,73203.0
2016-11-04 13:40:00,50.16,50.18,50.15,50.16,46458.0,45.0525,45.0705,45.0435,45.0525,46458.0
2016-11-04 13:45:00,50.16,50.19,50.16,50.18,29138.0,45.0525,45.0794,45.0525,45.0705,29138.0
2016-11-04 13:50:00,50.17,50.18,50.13,50.13,35827.0,45.0615,45.0705,45.0256,45.0256,35827.0
2016-11-04 13:55:00,50.13,50.15,50.12,50.14,21702.0,45.0256,45.0435,45.0166,45.0345,21702.0
2016-11-04 14:00:00,50.15,50.15,50.1,50.1,43759.0,45.0435,45.0435,44.9986,44.9986,43759.0
2016-11-04 14:05:00,50.1,50.11,50.0,50.02,86379.0,44.9986,45.0076,44.9088,44.9268,86379.0
2016-11-04 14:10:00,50.02,50.02,49.99,49.99,59275.0,44.9268,44.9268,44.8998,44.8998,59275.0
2016-11-04 14:15:00,50.0,50.02,49.98,50.01,67837.0,44.9088,44.9268,44.8908,44.9178,67837.0
2016-11-04 14:20:00,50.01,50.03,49.99,50.01,65700.0,44.9178,44.9357,44.8998,44.9178,65700.0
2016-11-04 14:25:00,50.0,50.02,50.0,50.0,48867.0,44.9088,44.9268,44.9088,44.9088,48867.0
2016-11-04 14:30:00,50.01,50.01,49.96,49.98,82338.0,44.9178,44.9178,44.8729,44.8908,82338.0
2016-11-04 14:35:00,49.98,50.0,49.97,49.99,95771.0,44.8908,44.9088,44.8818,44.8998,95771.0
2016-11-04 14:40:00,49.99,50.02,49.98,50.0,62879.0,44.8998,44.9268,44.8908,44.9088,62879.0
2016-11-04 14:45:00,50.01,50.01,49.95,49.96,94192.0,44.9178,44.9178,44.8639,44.8729,94192.0
2016-11-04 14:50:00,49.97,50.01,49.94,49.95,75737.0,44.8818,44.9178,44.8549,44.8639,75737.0
2016-11-04 14:55:00,49.95,49.98,49.94,49.96,45667.0,44.8639,44.8908,44.8549,44.8729,45667.0
2016-11-04 15:00:00,49.96,49.96,49.94,49.96,96861.0,44.8729,44.8729,44.8549,44.8729,96861.0
2016-11-04 15:05:00,49.95,49.96,49.92,49.93,78918.0,44.8639,44.8729,44.8369,44.8459,78918.0
2016-11-04 15:10:00,49.94,50.03,49.93,50.02,111875.0,44.8549,44.9357,44.8459,44.9268,111875.0
2016-11-04 15:15:00,50.02,50.04,49.97,49.97,93418.0,44.9268,44.9447,44.8818,44.8818,93418.0
2016-11-04 15:20:00,49.97,50.0,49.97,50.0,82278.0,44.8818,44.9088,44.8818,44.9088,82278.0
2016-11-04 15:25:00,50.0,50.02,49.97,49.98,92376.0,44.9088,44.9268,44.8818,44.8908,92376.0
2016-11-04 15:30:00,49.98,49.99,49.93,49.93,149397.0,44.8908,44.8998,44.8459,44.8459,149397.0
2016-11-04 15:35:00,49.94,49.95,49.89,49.91,200373.0,44.8549,44.8639,44.81,44.828,200373.0
2016-11-04 15:40:00,49.91,49.95,49.9,49.9,124918.0,44.828,44.8639,44.819,44.819,124918.0
2016-11-04 15:45:00,49.89,49.93,49.86,49.91,176432.0,44.81,44.8459,44.783,44.828,176432.0
2016-11-04 15:50:00,49.91,49.97,49.87,49.97,358732.0,44.828,44.8818,44.792,44.8818,358732.0
2016-11-04 15:55:00,49.97,49.98,49.93,49.96,352210.0,44.8818,44.8908,44.8459,44.8729,352210.0
2016-11-07 09:30:00,50.48,50.74,50.48,50.67,413561.0,45.3399,45.5734,45.3399,45.5106,413561.0
2016-11-07 09:35:00,50.66,50.68,50.52,50.62,126513.0,45.5016,45.5196,45.3758,45.4657,126513.0
2016-11-07 09:40:00,50.62,50.66,50.58,50.61,163958.0,45.4657,45.5016,45.4297,45.4567,163958.0
2016-11-07 09:45:00,50.62,50.69,50.44,50.51,426132.0,45.4657,45.5285,45.304,45.3669,426132.0
2016-11-07 09:50:00,50.52,50.56,50.28,50.31,358723.0,45.3758,45.4118,45.1603,45.1872,358723.0
2016-11-07 09:55:00,50.31,50.41,50.31,50.4,85390.0,45.1872,45.277,45.1872,45.2681,85390.0
2016-11-07 10:00:00,50.41,50.47,50.36,50.45,74203.0,45.277,45.3309,45.2321,45.313,74203.0
2016-11-07 10:05:00,50.45,50.51,50.44,50.51,117052.0,45.313,45.3669,45.304,45.3669,117052.0
2016-11-07 10:10:00,50.5,50.54,50.48,50.51,73622.0,45.3579,45.3938,45.3399,45.3669,73622.0
2016-11-07 10:15:00,50.51,50.53,50.43,50.44,70356.0,45.3669,45.3848,45.295,45.304,70356.0
2016-11-07 10:20:00,50.44,50.5,50.35,50.49,171701.0,45.304,45.3579,45.2232,45.3489,171701.0
2016-11-07 10:25:00,50.49,50.5,50.46,50.47,59913.0,45.3489,45.3579,45.322,45.3309,59913.0
2016-11-07 10:30:00,50.46,50.48,50.4,50.46,102217.0,45.322,45.3399,45.2681,45.322,102217.0
2016-11-07 10:35:00,50.47,50.54,50.47,50.48,80573.0,45.3309,45.3938,45.3309,45.3399,80573.0
2016-11-07 10:40:00,50.49,50.53,50.46,50.5,51988.0,45.3489,45.3848,45.322,45.3579,51988.0
2016-11-07 10:45:00,50.5,50.52,50.48,50.52,62055.0,45.3579,45.3758,45.3399,45.3758,62055.0
2016-11-07 10:50:00,50.52,50.54,50.49,50.52,50944.0,45.3758,45.3938,45.3489,45.3758,50944.0
2016-11-07 10:55:00,50.53,50.55,50.52,50.53,83506.0,45.3848,45.4028,45.3758,45.3848,83506.0
2016-11-07 11:00:00,50.54,50.6,50.53,50.59,58718.0,45.3938,45.4477,45.3848,45.4387,58718.0
2016-11-07 11:05:00,50.58,50.69,50.57,50.69,121222.0,45.4297,45.5285,45.4208,45.5285,121222.0
2016-11-07 11:10:00,50.69,50.72,50.64,50.68,120037.0,45.5285,45.5555,45.4836,45.5196,120037.0
2016-11-07 11:15:00,50.67,50.69,50.64,50.66,92684.0,45.5106,45.5285,45.4836,45.5016,92684.0
2016-11-07 11:20:00,50.66,50.71,50.65,50.7,108230.0,45.5016,45.5465,45.4926,45.5375,108230.0
2016-11-07 11:25:00,50.69,50.73,50.69,50.7,167898.0,45.5285,45.5645,45.5285,45.5375,167898.0
2016-11-07 11:30:00,50.71,50.74,50.69,50.72,76318.0,45.5465,45.5734,45.5285,45.5555,76318.0
2016-11-07 11:35:00,50.72,50.76,50.71,50.75,98027.0,45.5555,45.5914,45.5465,45.5824,98027.0
2016-11-07 11:40:00,50.76,50.78,50.72,50.72,75662.0,45.5914,45.6094,45.5555,45.5555,75662.0
2016-11-07 11:45:00,50.73,50.76,50.72,50.76,96011.0,45.5645,45.5914,45.5555,45.5914,96011.0
2016-11-07 11:50:00,50.76,50.79,50.74,50.76,62363.0,45.5914,45.6184,45.5734,45.5914,62363.0
2016-11-07 11:55:00,50.76,50.8,50.76,50.78,34593.0,45.5914,45.6273,45.5914,45.6094,34593.0
2016-11-07 12:00:00,50.79,50.84,50.79,50.82,142921.0,45.6184,45.6633,45.6184,45.6453,142921.0
2016-11-07 12:05:00,50.83,50.88,50.82,50.85,60417.0,45.6543,45.6992,45.6453,45.6722,60417.0
2016-11-07 12:10:00,50.85,50.88,50.84,50.88,45365.0,45.6722,45.6992,45.6633,45.6992,45365.0
2016-11-07 12:15:00,50.88,50.88,50.84,50.85,69852.0,45.6992,45.6992,45.6633,45.6722,69852.0
2016-11-07 12:20:00,50.85,50.88,50.84,50.88,46624.0,45.6722,45.6992,45.6633,45.6992,46624.0
2016-11-07 12:25:00,50.87,50.9,50.86,50.9,49869.0,45.6902,45.7172,45.6812,45.7172,49869.0
2016-11-07 12:30:00,50.89,50.9,50.85,50.88,38899.0,45.7082,45.7172,45.6722,45.6992,38899.0
2016-11-07 12:35:00,50.88,50.88,50.77,50.79,49372.0,45.6992,45.6992,45.6004,45.6184,49372.0
2016-11-07 12:40:00,50.79,50.82,50.76,50.81,46483.0,45.6184,45.6453,45.5914,45.6363,46483.0
2016-11-07 12:45:00,50.8,50.83,50.79,50.81,76669.0,45.6273,45.6543,45.6184,45.6363,76669.0
2016-11-07 12:50:00,50.8,50.83,50.79,50.83,41128.0,45.6273,45.6543,45.6184,45.6543,41128.0
2016-11-07 12:55:00,50.83,50.86,50.8,50.85,34790.0,45.6543,45.6812,45.6273,45.6722,34790.0
2016-11-07 13:00:00,50.85,50.86,50.82,50.85,47431.0,45.6722,45.6812,45.6453,45.6722,47431.0
2016-11-07 13:05:00,50.84,50.85,50.79,50.82,36982.0,45.6633,45.6722,45.6184,45.6453,36982.0
2016-11-07 13:10:00,50.82,50.83,50.8,50.83,33469.0,45.6453,45.6543,45.6273,45.6543,33469.0
2016-11-07 13:15:00,50.83,50.84,50.8,50.82,39729.0,45.6543,45.6633,45.6273,45.6453,39729.0
2016-11-07 13:20:00,50.82,50.86,50.8,50.86,39764.0,45.6453,45.6812,45.6273,45.6812,39764.0
2016-11-07 13:25:00,50.86,50.87,50.84,50.87,41802.0,45.6812,45.6902,45.6633,45.6902,41802.0
2016-11-07 13:30:00,50.87,50.92,50.87,50.91,30281.0,45.6902,45.7351,45.6902,45.7261,30281.0
2016-11-07 13:35:00,50.91,50.92,50.86,50.89,59756.0,45.7261,45.7351,45.6812,45.7082,59756.0
2016-11-07 13:40:00,50.89,50.89,50.86,50.87,26290.0,45.7082,45.7082,45.6812,45.6902,26290.0
2016-11-07 13:45:00,50.87,50.89,50.85,50.87,37108.0,45.6902,45.7082,45.6722,45.6902,37108.0
2016-11-07 13:50:00,50.87,50.89,50.85,50.88,41576.0,45.6902,45.7082,45.6722,45.6992,41576.0
2016-11-07 13:55:00,50.88,50.88,50.84,50.87,43317.0,45.6992,45.6992,45.6633,45.6902,43317.0
2016-11-07 14:00:00,50.87,50.87,50.82,50.86,67924.0,45.6902,45.6902,45.6453,45.6812,67924.0
2016-11-07 14:05:00,50.86,50.87,50.83,50.85,44899.0,45.6812,45.6902,45.6543,45.6722,44899.0
2016-11-07 14:10:00,50.85,50.87,50.82,50.84,49127.0,45.6722,45.6902,45.6453,45.6633,49127.0
2016-11-07 14:15:00,50.84,50.88,50.83,50.86,51737.0,45.6633,45.6992,45.6543,45.6812,51737.0
2016-11-07 14:20:00,50.86,50.86,50.81,50.82,32418.0,45.6812,45.6812,45.6363,45.6453,32418.0
2016-11-07 14:25:00,50.83,50.85,50.82,50.84,37376.0,45.6543,45.6722,45.6453,45.6633,37376.0
2016-11-07 14:30:00,50.84,50.87,50.83,50.85,30541.0,45.6633,45.6902,45.6543,45.6722,30541.0
2016-11-07 14:35:00,50.85,50.85,50.8,50.82,73876.0,45.6722,45.6722,45.6273,45.6453,73876.0
2016-11-07 14:40:00,50.82,50.82,50.79,50.81,67068.0,45.6453,45.6453,45.6184,45.6363,67068.0
2016-11-07 14:45:00,50.81,50.82,50.78,50.78,35954.0,45.6363,45.6453,45.6094,45.6094,35954.0
2016-11-07 14:50:00,50.78,50.8,50.76,50.77,57167.0,45.6094,45.6273,45.5914,45.6004,57167.0
2016-11-07 14:55:00,50.77,50.81,50.75,50.8,48269.0,45.6004,45.6363,45.5824,45.6273,48269.0
2016-11-07 15:00:00,50.8,50.88,50.79,50.85,115168.0,45.6273,45.6992,45.6184,45.6722,115168.0
2016-11-07 15:05:00,50.86,50.88,50.83,50.87,125327.0,45.6812,45.6992,45.6543,45.6902,125327.0
2016-11-07 15:10:00,50.88,50.9,50.86,50.89,92650.0,45.6992,45.7172,45.6812,45.7082,92650.0
2016-11-07 15:15:00,50.89,50.89,50.85,50.86,62082.0,45.7082,45.7082,45.6722,45.6812,62082.0
2016-11-07 15:20:00,50.85,50.87,50.84,50.87,47951.0,45.6722,45.6902,45.6633,45.6902,47951.0
2016-11-07 15:25:00,50.87,50.91,50.83,50.9,129212.0,45.6902,45.7261,45.6543,45.7172,129212.0
2016-11-07 15:30:00,50.9,50.9,50.85,50.85,128566.0,45.7172,45.7172,45.6722,45.6722,128566.0
2016-11-07 15:35:00,50.86,50.88,50.82,50.88,127427.0,45.6812,45.6992,45.6453,45.6992,127427.0
2016-11-07 15:40:00,50.88,50.89,50.84,50.86,226594.0,45.6992,45.7082,45.6633,45.6812,226594.0
2016-11-07 15:45:00,50.86,50.87,50.78,50.86,166765.0,45.6812,45.6902,45.6094,45.6812,166765.0
2016-11-07 15:50:00,50.86,50.86,50.81,50.82,194221.0,45.6812,45.6812,45.6363,45.6453,194221.0
2016-11-07 15:55:00,50.82,50.93,50.8,50.91,428610.0,45.6453,45.7441,45.6273,45.7261,428610.0
2016-11-08 09:30:00,51.1,51.46,51.09,51.4,298488.0,45.8968,46.2201,45.8878,46.1662,298488.0
2016-11-08 09:35:00,51.4,51.49,51.3,51.41,132017.0,46.1662,46.2471,46.0764,46.1752,132017.0
2016-11-08 09:40:00,51.4,51.48,51.32,51.34,115405.0,46.1662,46.2381,46.0944,46.1123,115405.0
2016-11-08 09:45:00,51.35,51.39,51.29,51.3,100542.0,46.1213,46.1573,46.0674,46.0764,100542.0
2016-11-08 09:50:00,51.3,51.31,51.24,51.28,193973.0,46.0764,46.0854,46.0225,46.0585,193973.0
2016-11-08 09:55:00,51.28,51.33,51.25,51.3,135806.0,46.0585,46.1034,46.0315,46.0764,135806.0
2016-11-08 10:00:00,51.31,51.31,51.18,51.2,149440.0,46.0854,46.0854,45.9686,45.9866,149440.0
2016-11-08 10:05:00,51.19,51.21,51.13,51.16,52472.0,45.9776,45.9956,45.9237,45.9507,52472.0
2016-11-08 10:10:00,51.15,51.17,51.08,51.08,81960.0,45.9417,45.9597,45.8788,45.8788,81960.0
2016-11-08 10:15:00,51.08,51.14,51.06,51.07,87234.0,45.8788,45.9327,45.8609,45.8698,87234.0
2016-11-08 10:20:00,51.07,51.13,51.06,51.1,73494.0,45.8698,45.9237,45.8609,45.8968,73494.0
2016-11-08 10:25:00,51.1,51.16,51.09,51.14,89296.0,45.8968,45.9507,45.8878,45.9327,89296.0
2016-11-08 10:30:00,51.13,51.15,51.1,51.11,66918.0,45.9237,45.9417,45.8968,45.9058,66918.0
2016-11-08 10:35:00,51.11,51.11,51.06,51.06,81210.0,45.9058,45.9058,45.8609,45.8609,81210.0
2016-11-08 10:40:00,51.06,51.07,51.03,51.05,61916.0,45.8609,45.8698,45.8339,45.8519,61916.0
2016-11-08 10:45:00,51.05,51.06,51.0,51.02,57820.0,45.8519,45.8609,45.807,45.8249,57820.0
2016-11-08 10:50:00,51.02,51.02,51.0,51.0,60960.0,45.8249,45.8249,45.807,45.807,60960.0
2016-11-08 10:55:00,51.0,51.02,51.0,51.0,66860.0,45.807,45.8249,45.807,45.807,66860.0
2016-11-08 11:00:00,51.0,51.04,51.0,51.03,96820.0,45.807,45.8429,45.807,45.8339,96820.0
2016-11-08 11:05:00,51.03,51.12,51.03,51.1,66358.0,45.8339,45.9147,45.8339,45.8968,66358.0
2016-11-08 11:10:00,51.11,51.23,51.1,51.21,57114.0,45.9058,46.0135,45.8968,45.9956,57114.0
2016-11-08 11:15:00,51.22,51.27,51.22,51.25,89300.0,46.0046,46.0495,46.0046,46.0315,89300.0
2016-11-08 11:20:00,51.25,51.29,51.21,51.23,63081.0,46.0315,46.0674,45.9956,46.0135,63081.0
2016-11-08 11:25:00,51.23,51.24,51.15,51.16,88200.0,46.0135,46.0225,45.9417,45.9507,88200.0
2016-11-08 11:30:00,51.16,51.26,51.16,51.21,75819.0,45.9507,46.0405,45.9507,45.9956,75819.0
2016-11-08 11:35:00,51.21,51.24,51.17,51.17,99361.0,45.9956,46.0225,45.9597,45.9597,99361.0
2016-11-08 11:40:00,51.17,51.23,51.15,51.22,91810.0,45.9597,46.0135,45.9417,46.0046,91810.0
2016-11-08 11:45:00,51.23,51.29,51.22,51.28,70404.0,46.0135,46.0674,46.0046,46.0585,70404.0
2016-11-08 11:50:00,51.27,51.3,51.27,51.29,79408.0,46.0495,46.0764,46.0495,46.0674,79408.0
2016-11-08 11:55:00,51.3,51.35,51.29,51.35,59175.0,46.0764,46.1213,46.0674,46.1213,59175.0
2016-11-08 12:00:00,51.34,51.39,51.33,51.33,50827.0,46.1123,46.1573,46.1034,46.1034,50827.0
2016-11-08 12:05:00,51.34,51.38,51.34,51.36,15795.0,46.1123,46.1483,46.1123,46.1303,15795.0
2016-11-08 12:10:00,51.37,51.42,51.36,51.4,81282.0,46.1393,46.1842,46.1303,46.1662,81282.0
2016-11-08 12:15:00,51.41,51.45,51.4,51.44,112165.0,46.1752,46.2111,46.1662,46.2022,112165.0
2016-11-08 12:20:00,51.45,51.47,51.42,51.47,129296.0,46.2111,46.2291,46.1842,46.2291,129296.0
2016-11-08 12:25:00,51.46,51.47,51.43,51.45,35987.0,46.2201,46.2291,46.1932,46.2111,35987.0
2016-11-08 12:30:00,51.45,51.46,51.36,51.38,57454.0,46.2111,46.2201,46.1303,46.1483,57454.0
2016-11-08 12:35:00,51.37,51.38,51.29,51.31,35425.0,46.1393,46.1483,46.0674,46.0854,35425.0
2016-11-08 12:40:00,51.31,51.32,51.27,51.28,29491.0,46.0854,46.0944,46.0495,46.0585,29491.0
2016-11-08 12:45:00,51.28,51.29,51.23,51.28,66109.0,46.0585,46.0674,46.0135,46.0585,66109.0
2016-11-08 12:50:00,51.28,51.32,51.27,51.3,44328.0,46.0585,46.0944,46.0495,46.0764,44328.0
2016-11-08 12:55:00,51.29,51.31,51.25,51.25,81099.0,46.0674,46.0854,46.0315,46.0315,81099.0
2016-11-08 13:00:00,51.26,51.29,51.25,51.28,38561.0,46.0405,46.0674,46.0315,46.0585,38561.0
2016-11-08 13:05:00,51.28,51.3,51.21,51.23,149990.0,46.0585,46.0764,45.9956,46.0135,149990.0
2016-11-08 13:10:00,51.23,51.27,51.2,51.21,72710.0,46.0135,46.0495,45.9866,45.9956,72710.0
2016-11-08 13:15:00,51.2,51.21,51.15,51.17,127271.0,45.9866,45.9956,45.9417,45.9597,127271.0
2016-11-08 13:20:00,51.16,51.2,51.14,51.17,47129.0,45.9507,45.9866,45.9327,45.9597,47129.0
2016-11-08 13:25:00,51.17,51.19,51.14,51.14,30091.0,45.9597,45.9776,45.9327,45.9327,30091.0
2016-11-08 13:30:00,51.15,51.16,51.08,51.08,164056.0,45.9417,45.9507,45.8788,45.8788,164056.0
2016-11-08 13:35:00,51.08,51.14,51.06,51.1,73961.0,45.8788,45.9327,45.8609,45.8968,73961.0
2016-11-08 13:40:00,51.1,51.12,51.07,51.09,61071.0,45.8968,45.9147,45.8698,45.8878,61071.0
2016-11-08 13:45:00,51.08,51.11,51.05,51.09,67970.0,45.8788,45.9058,45.8519,45.8878,67970.0
2016-11-08 13:50:00,51.1,51.1,51.06,51.06,25926.0,45.8968,45.8968,45.8609,45.8609,25926.0
2016-11-08 13:55:00,51.06,51.09,51.05,51.07,36110.0,45.8609,45.8878,45.8519,45.8698,36110.0
2016-11-08 14:00:00,51.06,51.08,51.04,51.04,33926.0,45.8609,45.8788,45.8429,45.8429,33926.0
2016-11-08 14:05:00,51.05,51.06,51.02,51.04,85252.0,45.8519,45.8609,45.8249,45.8429,85252.0
2016-11-08 14:10:00,51.03,51.04,50.97,51.01,210452.0,45.8339,45.8429,45.78,45.8159,210452.0
2016-11-08 14:15:00,51.01,51.06,50.98,51.03,78362.0,45.8159,45.8609,45.789,45.8339,78362.0
2016-11-08 14:20:00,51.04,51.12,51.03,51.1,53542.0,45.8429,45.9147,45.8339,45.8968,53542.0
2016-11-08 14:25:00,51.09,51.12,51.05,51.06,61934.0,45.8878,45.9147,45.8519,45.8609,61934.0
2016-11-08 14:30:00,51.06,51.08,51.03,51.05,138845.0,45.8609,45.8788,45.8339,45.8519,138845.0
2016-11-08 14:35:00,51.05,51.06,51.0,51.03,69186.0,45.8519,45.8609,45.807,45.8339,69186.0
2016-11-08 14:40:00,51.03,51.05,50.96,50.98,147946.0,45.8339,45.8519,45.771,45.789,147946.0
2016-11-08 14:45:00,50.98,51.0,50.95,51.0,53274.0,45.789,45.807,45.7621,45.807,53274.0
2016-11-08 14:50:00,51.0,51.0,50.96,50.98,109567.0,45.807,45.807,45.771,45.789,109567.0
2016-11-08 14:55:00,50.99,51.04,50.98,51.03,56372.0,45.798,45.8429,45.789,45.8339,56372.0
2016-11-08 15:00:00,51.02,51.04,51.01,51.03,22935.0,45.8249,45.8429,45.8159,45.8339,22935.0
2016-11-08 15:05:00,51.04,51.18,51.03,51.18,42606.0,45.8429,45.9686,45.8339,45.9686,42606.0
2016-11-08 15:10:00,51.17,51.21,51.14,51.16,50804.0,45.9597,45.9956,45.9327,45.9507,50804.0
2016-11-08 15:15:00,51.15,51.18,51.08,51.12,46362.0,45.9417,45.9686,45.8788,45.9147,46362.0
2016-11-08 15:20:00,51.12,51.15,51.09,51.1,66414.0,45.9147,45.9417,45.8878,45.8968,66414.0
2016-11-08 15:25:00,51.1,51.11,51.03,51.05,199824.0,45.8968,45.9058,45.8339,45.8519,199824.0
2016-11-08 15:30:00,51.05,51.15,51.04,51.12,117710.0,45.8519,45.9417,45.8429,45.9147,117710.0
2016-11-08 15:35:00,51.12,51.13,51.08,51.11,124736.0,45.9147,45.9237,45.8788,45.9058,124736.0
2016-11-08 15:40:00,51.11,51.14,51.07,51.13,110663.0,45.9058,45.9327,45.8698,45.9237,110663.0
2016-11-08 15:45:00,51.12,51.18,51.11,51.13,133650.0,45.9147,45.9686,45.9058,45.9237,133650.0
2016-11-08 15:50:00,51.13,51.13,51.0,51.03,168097.0,45.9237,45.9237,45.807,45.8339,168097.0
2016-11-08 15:55:00,51.03,51.09,50.97,51.08,397799.0,45.8339,45.8878,45.78,45.8788,397799.0
2016-11-09 09:30:00,50.07,50.35,49.84,49.99,783729.0,44.9717,45.2232,44.7651,44.8998,783729.0
2016-11-09 09:35:00,49.96,50.1,49.86,49.97,238095.0,44.8729,44.9986,44.783,44.8818,238095.0
2016-11-09 09:40:00,49.95,50.16,49.8,50.16,191155.0,44.8639,45.0525,44.7292,45.0525,191155.0
2016-11-09 09:45:00,50.14,50.6,50.09,50.58,166129.0,45.0345,45.4477,44.9896,45.4297,166129.0
2016-11-09 09:50:00,50.59,50.83,50.53,50.74,222268.0,45.4387,45.6543,45.3848,45.5734,222268.0
2016-11-09 09:55:00,50.77,50.79,50.59,50.76,155451.0,45.6004,45.6184,45.4387,45.5914,155451.0
2016-11-09 10:00:00,50.76,50.76,50.44,50.51,237561.0,45.5914,45.5914,45.304,45.3669,237561.0
2016-11-09 10:05:00,50.51,50.65,50.5,50.6,123024.0,45.3669,45.4926,45.3579,45.4477,123024.0
2016-11-09 10:10:00,50.61,50.63,50.47,50.59,70874.0,45.4567,45.4746,45.3309,45.4387,70874.0
2016-11-09 10:15:00,50.58,50.6,50.44,50.49,103222.0,45.4297,45.4477,45.304,45.3489,103222.0
2016-11-09 10:20:00,50.48,50.58,50.37,50.38,92127.0,45.3399,45.4297,45.2411,45.2501,92127.0
2016-11-09 10:25:00,50.37,50.53,50.36,50.49,117113.0,45.2411,45.3848,45.2321,45.3489,117113.0
2016-11-09 10:30:00,50.5,50.52,50.41,50.42,91276.0,45.3579,45.3758,45.277,45.286,91276.0
2016-11-09 10:35:00,50.42,50.45,50.37,50.38,99183.0,45.286,45.313,45.2411,45.2501,99183.0
2016-11-09 10:40:00,50.39,50.5,50.39,50.47,102259.0,45.2591,45.3579,45.2591,45.3309,102259.0
2016-11-09 10:45:00,50.48,50.48,50.37,50.38,76759.0,45.3399,45.3399,45.2411,45.2501,76759.0
2016-11-09 10:50:00,50.37,50.45,50.31,50.36,80858.0,45.2411,45.313,45.1872,45.2321,80858.0
2016-11-09 10:55:00,50.36,50.41,50.24,50.25,118828.0,45.2321,45.277,45.1244,45.1333,118828.0
2016-11-09 11:00:00,50.24,50.4,50.24,50.36,99992.0,45.1244,45.2681,45.1244,45.2321,99992.0
2016-11-09 11:05:00,50.36,50.44,50.35,50.41,93739.0,45.2321,45.304,45.2232,45.277,93739.0
2016-11-09 11:10:00,50.41,50.48,50.4,50.44,106178.0,45.277,45.3399,45.2681,45.304,106178.0
2016-11-09 11:15:00,50.44,50.49,50.41,50.46,117550.0,45.304,45.3489,45.277,45.322,117550.0
2016-11-09 11:20:00,50.46,50.47,50.4,50.42,137738.0,45.322,45.3309,45.2681,45.286,137738.0
2016-11-09 11:25:00,50.43,50.43,50.32,50.41,137908.0,45.295,45.295,45.1962,45.277,137908.0
2016-11-09 11:30:00,50.41,50.7,50.41,50.67,116421.0,45.277,45.5375,45.277,45.5106,116421.0
2016-11-09 11:35:00,50.67,50.75,50.67,50.72,75227.0,45.5106,45.5824,45.5106,45.5555,75227.0
2016-11-09 11:40:00,50.71,50.71,50.6,50.68,71122.0,45.5465,45.5465,45.4477,45.5196,71122.0
2016-11-09 11:45:00,50.67,50.76,50.63,50.74,65082.0,45.5106,45.5914,45.4746,45.5734,65082.0
2016-11-09 11:50:00,50.74,50.84,50.72,50.72,95598.0,45.5734,45.6633,45.5555,45.5555,95598.0
2016-11-09 11:55:00,50.72,50.72,50.61,50.64,78169.0,45.5555,45.5555,45.4567,45.4836,78169.0
2016-11-09 12:00:00,50.65,50.69,50.54,50.55,71180.0,45.4926,45.5285,45.3938,45.4028,71180.0
2016-11-09 12:05:00,50.55,50.61,50.54,50.55,58269.0,45.4028,45.4567,45.3938,45.4028,58269.0
2016-11-09 12:10:00,50.55,50.64,50.52,50.6,71135.0,45.4028,45.4836,45.3758,45.4477,71135.0
2016-11-09 12:15:00,50.6,50.66,50.6,50.62,73829.0,45.4477,45.5016,45.4477,45.4657,73829.0
2016-11-09 12:20:00,50.62,50.69,50.6,50.62,42628.0,45.4657,45.5285,45.4477,45.4657,42628.0
2016-11-09 12:25:00,50.62,50.73,50.62,50.68,43795.0,45.4657,45.5645,45.4657,45.5196,43795.0
2016-11-09 12:30:00,50.68,50.73,50.63,50.71,54018.0,45.5196,45.5645,45.4746,45.5465,54018.0
2016-11-09 12:35:00,50.71,50.77,50.66,50.67,54307.0,45.5465,45.6004,45.5016,45.5106,54307.0
2016-11-09 12:40:00,50.68,50.71,50.62,50.64,63414.0,45.5196,45.5465,45.4657,45.4836,63414.0
2016-11-09 12:45:00,50.65,50.7,50.63,50.66,39346.0,45.4926,45.5375,45.4746,45.5016,39346.0
2016-11-09 12:50:00,50.66,50.71,50.65,50.69,49301.0,45.5016,45.5465,45.4926,45.5285,49301.0
2016-11-09 12:55:00,50.7,50.8,50.69,50.8,48854.0,45.5375,45.6273,45.5285,45.6273,48854.0
2016-11-09 13:00:00,50.79,50.79,50.69,50.72,76137.0,45.6184,45.6184,45.5285,45.5555,76137.0
2016-11-09 13:05:00,50.72,50.79,50.71,50.75,49627.0,45.5555,45.6184,45.5465,45.5824,49627.0
2016-11-09 13:10:00,50.75,50.85,50.72,50.83,62087.0,45.5824,45.6722,45.5555,45.6543,62087.0
2016-11-09 13:15:00,50.82,50.84,50.74,50.82,56500.0,45.6453,45.6633,45.5734,45.6453,56500.0
2016-11-09 13:20:00,50.81,50.82,50.69,50.72,73812.0,45.6363,45.6453,45.5285,45.5555,73812.0
2016-11-09 13:25:00,50.72,50.79,50.72,50.78,56241.0,45.5555,45.6184,45.5555,45.6094,56241.0
2016-11-09 13:30:00,50.77,50.85,50.74,50.85,54745.0,45.6004,45.6722,45.5734,45.6722,54745.0
2016-11-09 13:35:00,50.85,50.89,50.8,50.84,45545.0,45.6722,45.7082,45.6273,45.6633,45545.0
2016-11-09 13:40:00,50.83,50.94,50.83,50.91,37207.0,45.6543,45.7531,45.6543,45.7261,37207.0
2016-11-09 13:45:00,50.92,50.95,50.88,50.92,37335.0,45.7351,45.7621,45.6992,45.7351,37335.0
2016-11-09 13:50:00,50.93,50.97,50.91,50.96,57605.0,45.7441,45.78,45.7261,45.771,57605.0
2016-11-09 13:55:00,50.97,50.98,50.88,50.91,60561.0,45.78,45.789,45.6992,45.7261,60561.0
2016-11-09 14:00:00,50.91,50.96,50.88,50.94,56271.0,45.7261,45.771,45.6992,45.7531,56271.0
2016-11-09 14:05:00,50.93,50.94,50.87,50.88,59430.0,45.7441,45.7531,45.6902,45.6992,59430.0
2016-11-09 14:10:00,50.88,50.92,50.86,50.91,92187.0,45.6992,45.7351,45.6812,45.7261,92187.0
2016-11-09 14:15:00,50.92,50.95,50.91,50.94,54993.0,45.7351,45.7621,45.7261,45.7531,54993.0
2016-11-09 14:20:00,50.94,51.0,50.93,50.98,42173.0,45.7531,45.807,45.7441,45.789,42173.0
2016-11-09 14:25:00,50.98,51.04,50.96,51.03,79466.0,45.789,45.8429,45.771,45.8339,79466.0
2016-11-09 14:30:00,51.02,51.13,51.02,51.12,77905.0,45.8249,45.9237,45.8249,45.9147,77905.0
2016-11-09 14:35:00,51.12,51.22,51.07,51.21,83904.0,45.9147,46.0046,45.8698,45.9956,83904.0
2016-11-09 14:40:00,51.22,51.23,51.17,51.22,84031.0,46.0046,46.0135,45.9597,46.0046,84031.0
2016-11-09 14:45:00,51.22,51.27,51.18,51.2,78827.0,46.0046,46.0495,45.9686,45.9866,78827.0
2016-11-09 14:50:00,51.2,51.2,51.13,51.14,44946.0,45.9866,45.9866,45.9237,45.9327,44946.0
2016-11-09 14:55:00,51.14,51.19,51.12,51.16,56455.0,45.9327,45.9776,45.9147,45.9507,56455.0
2016-11-09 15:00:00,51.16,51.22,51.14,51.21,55212.0,45.9507,46.0046,45.9327,45.9956,55212.0
2016-11-09 15:05:00,51.21,51.24,51.19,51.22,51607.0,45.9956,46.0225,45.9776,46.0046,51607.0
2016-11-09 15:10:00,51.22,51.25,51.21,51.21,58391.0,46.0046,46.0315,45.9956,45.9956,58391.0
2016-11-09 15:15:00,51.21,51.26,51.17,51.24,64157.0,45.9956,46.0405,45.9597,46.0225,64157.0
2016-11-09 15:20:00,51.25,51.27,51.17,51.18,86443.0,46.0315,46.0495,45.9597,45.9686,86443.0
2016-11-09 15:25:00,51.18,51.2,51.13,51.14,78015.0,45.9686,45.9866,45.9237,45.9327,78015.0
2016-11-09 15:30:00,51.14,51.16,51.06,51.1,117804.0,45.9327,45.9507,45.8609,45.8968,117804.0
2016-11-09 15:35:00,51.1,51.14,51.07,51.11,96702.0,45.8968,45.9327,45.8698,45.9058,96702.0
2016-11-09 15:40:00,51.1,51.15,51.06,51.12,132399.0,45.8968,45.9417,45.8609,45.9147,132399.0
2016-11-09 15:45:00,51.12,51.12,51.01,51.09,145722.0,45.9147,45.9147,45.8159,45.8878,145722.0
2016-11-09 15:50:00,51.1,51.17,51.09,51.1,131799.0,45.8968,45.9597,45.8878,45.8968,131799.0
2016-11-09 15:55:00,51.1,51.15,51.07,51.11,266498.0,45.8968,45.9417,45.8698,45.9058,266498.0
2016-11-10 09:30:00,51.29,51.29,51.03,51.06,344098.0,46.0674,46.0674,45.8339,45.8609,344098.0
2016-11-10 09:35:00,51.07,51.31,51.05,51.21,339280.0,45.8698,46.0854,45.8519,45.9956,339280.0
2016-11-10 09:40:00,51.22,51.37,51.22,51.34,165597.0,46.0046,46.1393,46.0046,46.1123,165597.0
2016-11-10 09:45:00,51.33,51.36,51.22,51.34,201037.0,46.1034,46.1303,46.0046,46.1123,201037.0
2016-11-10 09:50:00,51.34,51.34,51.21,51.27,108508.0,46.1123,46.1123,45.9956,46.0495,108508.0
2016-11-10 09:55:00,51.28,51.28,50.91,50.99,145987.0,46.0585,46.0585,45.7261,45.798,145987.0
2016-11-10 10:00:00,50.99,51.11,50.96,51.03,131243.0,45.798,45.9058,45.771,45.8339,131243.0
2016-11-10 10:05:00,51.04,51.16,51.0,51.07,125530.0,45.8429,45.9507,45.807,45.8698,125530.0
2016-11-10 10:10:00,51.06,51.09,50.93,50.96,159677.0,45.8609,45.8878,45.7441,45.771,159677.0
2016-11-10 10:15:00,50.96,51.07,50.94,51.03,169819.0,45.771,45.8698,45.7531,45.8339,169819.0
2016-11-10 10:20:00,51.04,51.16,51.01,51.09,93139.0,45.8429,45.9507,45.8159,45.8878,93139.0
2016-11-10 10:25:00,51.09,51.1,50.96,51.02,138479.0,45.8878,45.8968,45.771,45.8249,138479.0
2016-11-10 10:30:00,51.01,51.15,51.0,51.07,82661.0,45.8159,45.9417,45.807,45.8698,82661.0
2016-11-10 10:35:00,51.06,51.07,50.86,50.86,131484.0,45.8609,45.8698,45.6812,45.6812,131484.0
2016-11-10 10:40:00,50.87,50.99,50.87,50.97,217302.0,45.6902,45.798,45.6902,45.78,217302.0
2016-11-10 10:45:00,50.97,51.11,50.96,50.99,124413.0,45.78,45.9058,45.771,45.798,124413.0
2016-11-10 10:50:00,51.0,51.04,50.9,50.94,125520.0,45.807,45.8429,45.7172,45.7531,125520.0
2016-11-10 10:55:00,50.94,51.03,50.82,50.86,182166.0,45.7531,45.8339,45.6453,45.6812,182166.0
2016-11-10 11:00:00,50.85,51.0,50.77,50.8,118304.0,45.6722,45.807,45.6004,45.6273,118304.0
2016-11-10 11:05:00,50.8,50.94,50.8,50.8,90357.0,45.6273,45.7531,45.6273,45.6273,90357.0
2016-11-10 11:10:00,50.79,50.85,50.7,50.81,161675.0,45.6184,45.6722,45.5375,45.6363,161675.0
2016-11-10 11:15:00,50.81,50.87,50.77,50.79,171924.0,45.6363,45.6902,45.6004,45.6184,171924.0
2016-11-10 11:20:00,50.8,51.03,50.79,51.01,129682.0,45.6273,45.8339,45.6184,45.8159,129682.0
2016-11-10 11:25:00,51.01,51.07,50.93,50.96,93387.0,45.8159,45.8698,45.7441,45.771,93387.0
2016-11-10 11:30:00,50.96,51.0,50.85,50.93,128200.0,45.771,45.807,45.6722,45.7441,128200.0
2016-11-10 11:35:00,50.93,50.93,50.83,50.9,93846.0,45.7441,45.7441,45.6543,45.7172,93846.0
2016-11-10 11:40:00,50.9,51.01,50.87,51.0,128416.0,45.7172,45.8159,45.6902,45.807,128416.0
2016-11-10 11:45:00,51.0,51.04,50.89,50.91,123128.0,45.807,45.8429,45.7082,45.7261,123128.0
2016-11-10 11:50:00,50.91,50.95,50.81,50.85,78635.0,45.7261,45.7621,45.6363,45.6722,78635.0
2016-11-10 11:55:00,50.84,50.85,50.69,50.74,75079.0,45.6633,45.6722,45.5285,45.5734,75079.0
2016-11-10 12:00:00,50.74,50.87,50.74,50.81,61528.0,45.5734,45.6902,45.5734,45.6363,61528.0
2016-11-10 12:05:00,50.82,50.94,50.82,50.86,86180.0,45.6453,45.7531,45.6453,45.6812,86180.0
2016-11-10 12:10:00,50.85,50.94,50.82,50.9,77693.0,45.6722,45.7531,45.6453,45.7172,77693.0
2016-11-10 12:15:00,50.9,50.91,50.83,50.85,53602.0,45.7172,45.7261,45.6543,45.6722,53602.0
2016-11-10 12:20:00,50.84,50.86,50.77,50.79,47957.0,45.6633,45.6812,45.6004,45.6184,47957.0
2016-11-10 12:25:00,50.8,50.81,50.7,50.75,74277.0,45.6273,45.6363,45.5375,45.5824,74277.0
2016-11-10 12:30:00,50.74,50.79,50.72,50.76,70212.0,45.5734,45.6184,45.5555,45.5914,70212.0
2016-11-10 12:35:00,50.76,50.78,50.7,50.71,52080.0,45.5914,45.6094,45.5375,45.5465,52080.0
2016-11-10 12:40:00,50.7,50.77,50.64,50.75,49438.0,45.5375,45.6004,45.4836,45.5824,49438.0
2016-11-10 12:45:00,50.75,50.8,50.73,50.78,65829.0,45.5824,45.6273,45.5645,45.6094,65829.0
2016-11-10 12:50:00,50.78,50.92,50.76,50.89,94685.0,45.6094,45.7351,45.5914,45.7082,94685.0
2016-11-10 12:55:00,50.89,50.9,50.8,50.82,78529.0,45.7082,45.7172,45.6273,45.6453,78529.0
2016-11-10 13:00:00,50.82,50.86,50.76,50.79,71239.0,45.6453,45.6812,45.5914,45.6184,71239.0
2016-11-10 13:05:00,50.79,50.94,50.79,50.94,78177.0,45.6184,45.7531,45.6184,45.7531,78177.0
2016-11-10 13:10:00,50.94,50.94,50.8,50.85,74869.0,45.7531,45.7531,45.6273,45.6722,74869.0
2016-11-10 13:15:00,50.86,50.9,50.81,50.88,114548.0,45.6812,45.7172,45.6363,45.6992,114548.0
2016-11-10 13:20:00,50.87,50.95,50.82,50.84,67094.0,45.6902,45.7621,45.6453,45.6633,67094.0
2016-11-10 13:25:00,50.84,50.88,50.79,50.85,88148.0,45.6633,45.6992,45.6184,45.6722,88148.0
2016-11-10 13:30:00,50.85,50.92,50.84,50.92,59529.0,45.6722,45.7351,45.6633,45.7351,59529.0
2016-11-10 13:35:00,50.91,50.99,50.91,50.96,73344.0,45.7261,45.798,45.7261,45.771,73344.0
2016-11-10 13:40:00,50.97,51.06,50.93,51.0,67513.0,45.78,45.8609,45.7441,45.807,67513.0
2016-11-10 13:45:00,51.01,51.11,50.95,51.1,59882.0,45.8159,45.9058,45.7621,45.8968,59882.0
2016-11-10 13:50:00,51.1,51.1,51.04,51.07,56448.0,45.8968,45.8968,45.8429,45.8698,56448.0
2016-11-10 13:55:00,51.07,51.07,50.93,50.95,92418.0,45.8698,45.8698,45.7441,45.7621,92418.0
2016-11-10 14:00:00,50.95,50.99,50.93,50.98,59292.0,45.7621,45.798,45.7441,45.789,59292.0
2016-11-10 14:05:00,50.98,51.02,50.79,50.8,140274.0,45.789,45.8249,45.6184,45.6273,140274.0
2016-11-10 14:10:00,50.81,50.87,50.75,50.77,138782.0,45.6363,45.6902,45.5824,45.6004,138782.0
2016-11-10 14:15:00,50.77,50.78,50.67,50.7,107553.0,45.6004,45.6094,45.5106,45.5375,107553.0
2016-11-10 14:20:00,50.69,50.71,50.57,50.62,213254.0,45.5285,45.5465,45.4208,45.4657,213254.0
2016-11-10 14:25:00,50.62,50.78,50.62,50.66,86459.0,45.4657,45.6094,45.4657,45.5016,86459.0
2016-11-10 14:30:00,50.66,50.7,50.53,50.57,176831.0,45.5016,45.5375,45.3848,45.4208,176831.0
2016-11-10 14:35:00,50.57,50.6,50.49,50.53,167233.0,45.4208,45.4477,45.3489,45.3848,167233.0
2016-11-10 14:40:00,50.54,50.54,50.46,50.52,174882.0,45.3938,45.3938,45.322,45.3758,174882.0
2016-11-10 14:45:00,50.52,50.61,50.49,50.56,101084.0,45.3758,45.4567,45.3489,45.4118,101084.0
2016-11-10 14:50:00,50.56,50.58,50.53,50.55,86357.0,45.4118,45.4297,45.3848,45.4028,86357.0
2016-11-10 14:55:00,50.56,50.57,50.49,50.55,102863.0,45.4118,45.4208,45.3489,45.4028,102863.0
2016-11-10 15:00:00,50.56,50.64,50.52,50.64,91466.0,45.4118,45.4836,45.3758,45.4836,91466.0
2016-11-10 15:05:00,50.64,50.64,50.5,50.52,162102.0,45.4836,45.4836,45.3579,45.3758,162102.0
2016-11-10 15:10:00,50.52,50.53,50.48,50.5,135821.0,45.3758,45.3848,45.3399,45.3579,135821.0
2016-11-10 15:15:00,50.5,50.54,50.45,50.54,107606.0,45.3579,45.3938,45.313,45.3938,107606.0
2016-11-10 15:20:00,50.54,50.58,50.5,50.51,123413.0,45.3938,45.4297,45.3579,45.3669,123413.0
2016-11-10 15:25:00,50.51,50.52,50.46,50.5,117883.0,45.3669,45.3758,45.322,45.3579,117883.0
2016-11-10 15:30:00,50.5,50.5,50.4,50.43,191044.0,45.3579,45.3579,45.2681,45.295,191044.0
2016-11-10 15:35:00,50.43,50.48,50.36,50.41,227842.0,45.295,45.3399,45.2321,45.277,227842.0
2016-11-10 15:40:00,50.41,50.42,50.36,50.42,212644.0,45.277,45.286,45.2321,45.286,212644.0
2016-11-10 15:45:00,50.43,50.46,50.33,50.46,291899.0,45.295,45.322,45.2052,45.322,291899.0
2016-11-10 15:50:00,50.46,50.47,50.39,50.39,310413.0,45.322,45.3309,45.2591,45.2591,310413.0
2016-11-10 15:55:00,50.4,50.42,50.35,50.39,703385.0,45.2681,45.286,45.2232,45.2591,703385.0
2016-11-11 09:30:00,50.22,50.5,50.18,50.31,263901.0,45.1064,45.3579,45.0705,45.1872,263901.0
2016-11-11 09:35:00,50.32,50.35,50.18,50.33,109664.0,45.1962,45.2232,45.0705,45.2052,109664.0
2016-11-11 09:40:00,50.33,50.59,50.28,50.58,108835.0,45.2052,45.4387,45.1603,45.4297,108835.0
2016-11-11 09:45:00,50.58,50.75,50.57,50.7,69555.0,45.4297,45.5824,45.4208,45.5375,69555.0
2016-11-11 09:50:00,50.71,50.78,50.59,50.62,73686.0,45.5465,45.6094,45.4387,45.4657,73686.0
2016-11-11 09:55:00,50.62,50.65,50.54,50.59,93588.0,45.4657,45.4926,45.3938,45.4387,93588.0
2016-11-11 10:00:00,50.59,50.68,50.51,50.66,108694.0,45.4387,45.5196,45.3669,45.5016,108694.0
2016-11-11 10:05:00,50.66,50.72,50.57,50.59,82684.0,45.5016,45.5555,45.4208,45.4387,82684.0
2016-11-11 10:10:00,50.59,50.72,50.56,50.69,71912.0,45.4387,45.5555,45.4118,45.5285,71912.0
2016-11-11 10:15:00,50.68,50.72,50.54,50.55,78649.0,45.5196,45.5555,45.3938,45.4028,78649.0
2016-11-11 10:20:00,50.56,50.61,50.47,50.52,79023.0,45.4118,45.4567,45.3309,45.3758,79023.0
2016-11-11 10:25:00,50.52,50.53,50.43,50.45,113968.0,45.3758,45.3848,45.295,45.313,113968.0
2016-11-11 10:30:00,50.45,50.54,50.41,50.52,68470.0,45.313,45.3938,45.277,45.3758,68470.0
2016-11-11 10:35:00,50.51,50.56,50.47,50.52,71016.0,45.3669,45.4118,45.3309,45.3758,71016.0
2016-11-11 10:40:00,50.51,50.57,50.46,50.57,49517.0,45.3669,45.4208,45.322,45.4208,49517.0
2016-11-11 10:45:00,50.58,50.61,50.5,50.53,67856.0,45.4297,45.4567,45.3579,45.3848,67856.0
2016-11-11 10:50:00,50.52,50.57,50.48,50.53,66986.0,45.3758,45.4208,45.3399,45.3848,66986.0
2016-11-11 10:55:00,50.53,50.54,50.41,50.47,105383.0,45.3848,45.3938,45.277,45.3309,105383.0
2016-11-11 11:00:00,50.47,50.56,50.4,50.55,78512.0,45.3309,45.4118,45.2681,45.4028,78512.0
2016-11-11 11:05:00,50.55,50.65,50.52,50.63,103426.0,45.4028,45.4926,45.3758,45.4746,103426.0
2016-11-11 11:10:00,50.63,50.67,50.52,50.55,103227.0,45.4746,45.5106,45.3758,45.4028,103227.0
2016-11-11 11:15:00,50.55,50.63,50.51,50.59,43544.0,45.4028,45.4746,45.3669,45.4387,43544.0
2016-11-11 11:20:00,50.59,50.59,50.5,50.53,56387.0,45.4387,45.4387,45.3579,45.3848,56387.0
2016-11-11 11:25:00,50.52,50.54,50.48,50.5,74671.0,45.3758,45.3938,45.3399,45.3579,74671.0
2016-11-11 11:30:00,50.49,50.57,50.48,50.57,72550.0,45.3489,45.4208,45.3399,45.4208,72550.0
2016-11-11 11:35:00,50.57,50.63,50.53,50.55,37479.0,45.4208,45.4746,45.3848,45.4028,37479.0
2016-11-11 11:40:00,50.56,50.58,50.5,50.52,40737.0,45.4118,45.4297,45.3579,45.3758,40737.0
2016-11-11 11:45:00,50.51,50.56,50.42,50.44,66984.0,45.3669,45.4118,45.286,45.304,66984.0
2016-11-11 11:50:00,50.44,50.5,50.43,50.48,60968.0,45.304,45.3579,45.295,45.3399,60968.0
2016-11-11 11:55:00,50.48,50.61,50.48,50.56,56133.0,45.3399,45.4567,45.3399,45.4118,56133.0
2016-11-11 12:00:00,50.55,50.62,50.54,50.61,38493.0,45.4028,45.4657,45.3938,45.4567,38493.0
2016-11-11 12:05:00,50.62,50.68,50.58,50.67,60127.0,45.4657,45.5196,45.4297,45.5106,60127.0
2016-11-11 12:10:00,50.68,50.71,50.65,50.67,47566.0,45.5196,45.5465,45.4926,45.5106,47566.0
2016-11-11 12:15:00,50.67,50.68,50.62,50.64,59262.0,45.5106,45.5196,45.4657,45.4836,59262.0
2016-11-11 12:20:00,50.64,50.68,50.59,50.63,43094.0,45.4836,45.5196,45.4387,45.4746,43094.0
2016-11-11 12:25:00,50.63,50.66,50.59,50.63,39979.0,45.4746,45.5016,45.4387,45.4746,39979.0
2016-11-11 12:30:00,50.64,50.68,50.63,50.65,42965.0,45.4836,45.5196,45.4746,45.4926,42965.0
2016-11-11 12:35:00,50.64,50.68,50.6,50.65,38632.0,45.4836,45.5196,45.4477,45.4926,38632.0
2016-11-11 12:40:00,50.65,50.69,50.62,50.67,23816.0,45.4926,45.5285,45.4657,45.5106,23816.0
2016-11-11 12:45:00,50.67,50.68,50.61,50.61,35748.0,45.5106,45.5196,45.4567,45.4567,35748.0
2016-11-11 12:50:00,50.61,50.61,50.55,50.58,43959.0,45.4567,45.4567,45.4028,45.4297,43959.0
2016-11-11 12:55:00,50.58,50.59,50.53,50.55,32254.0,45.4297,45.4387,45.3848,45.4028,32254.0
2016-11-11 13:00:00,50.54,50.56,50.52,50.54,36006.0,45.3938,45.4118,45.3758,45.3938,36006.0
2016-11-11 13:05:00,50.55,50.58,50.49,50.57,47086.0,45.4028,45.4297,45.3489,45.4208,47086.0
2016-11-11 13:10:00,50.57,50.6,50.51,50.58,42469.0,45.4208,45.4477,45.3669,45.4297,42469.0
2016-11-11 13:15:00,50.59,50.63,50.56,50.58,52445.0,45.4387,45.4746,45.4118,45.4297,52445.0
2016-11-11 13:20:00,50.58,50.62,50.56,50.57,36339.0,45.4297,45.4657,45.4118,45.4208,36339.0
2016-11-11 13:25:00,50.58,50.63,50.57,50.6,54677.0,45.4297,45.4746,45.4208,45.4477,54677.0
2016-11-11 13:30:00,50.6,50.63,50.57,50.6,50503.0,45.4477,45.4746,45.4208,45.4477,50503.0
2016-11-11 13:35:00,50.59,50.62,50.55,50.56,36830.0,45.4387,45.4657,45.4028,45.4118,36830.0
2016-11-11 13:40:00,50.56,50.59,50.55,50.56,23539.0,45.4118,45.4387,45.4028,45.4118,23539.0
2016-11-11 13:45:00,50.57,50.59,50.53,50.57,44953.0,45.4208,45.4387,45.3848,45.4208,44953.0
2016-11-11 13:50:00,50.56,50.6,50.53,50.59,34158.0,45.4118,45.4477,45.3848,45.4387,34158.0
2016-11-11 13:55:00,50.59,50.6,50.54,50.59,38808.0,45.4387,45.4477,45.3938,45.4387,38808.0
2016-11-11 14:00:00,50.58,50.66,50.55,50.65,59428.0,45.4297,45.5016,45.4028,45.4926,59428.0
2016-11-11 14:05:00,50.66,50.73,50.65,50.72,42388.0,45.5016,45.5645,45.4926,45.5555,42388.0
2016-11-11 14:10:00,50.72,50.72,50.68,50.71,38543.0,45.5555,45.5555,45.5196,45.5465,38543.0
2016-11-11 14:15:00,50.71,50.77,50.68,50.76,79643.0,45.5465,45.6004,45.5196,45.5914,79643.0
2016-11-11 14:20:00,50.76,50.81,50.72,50.78,72598.0,45.5914,45.6363,45.5555,45.6094,72598.0
2016-11-11 14:25:00,50.78,50.79,50.75,50.76,31029.0,45.6094,45.6184,45.5824,45.5914,31029.0
2016-11-11 14:30:00,50.75,50.78,50.72,50.77,34448.0,45.5824,45.6094,45.5555,45.6004,34448.0
2016-11-11 14:35:00,50.76,50.77,50.71,50.72,35101.0,45.5914,45.6004,45.5465,45.5555,35101.0
2016-11-11 14:40:00,50.72,50.76,50.71,50.73,33276.0,45.5555,45.5914,45.5465,45.5645,33276.0
2016-11-11 14:45:00,50.73,50.75,50.68,50.71,41690.0,45.5645,45.5824,45.5196,45.5465,41690.0
2016-11-11 14:50:00,50.71,50.74,50.68,50.7,34862.0,45.5465,45.5734,45.5196,45.5375,34862.0
2016-11-11 14:55:00,50.7,50.73,50.65,50.69,34297.0,45.5375,45.5645,45.4926,45.5285,34297.0
2016-11-11 15:00:00,50.69,50.73,50.65,50.7,103195.0,45.5285,45.5645,45.4926,45.5375,103195.0
2016-11-11 15:05:00,50.7,50.73,50.7,50.72,41361.0,45.5375,45.5645,45.5375,45.5555,41361.0
2016-11-11 15:10:00,50.73,50.78,50.71,50.75,51357.0,45.5645,45.6094,45.5465,45.5824,51357.0
2016-11-11 15:15:00,50.75,50.76,50.7,50.73,55793.0,45.5824,45.5914,45.5375,45.5645,55793.0
2016-11-11 15:20:00,50.73,50.78,50.73,50.77,52477.0,45.5645,45.6094,45.5645,45.6004,52477.0
2016-11-11 15:25:00,50.77,50.77,50.74,50.76,43344.0,45.6004,45.6004,45.5734,45.5914,43344.0
2016-11-11 15:30:00,50.76,50.81,50.75,50.8,80542.0,45.5914,45.6363,45.5824,45.6273,80542.0
2016-11-11 15:35:00,50.79,50.81,50.75,50.77,109445.0,45.6184,45.6363,45.5824,45.6004,109445.0
2016-11-11 15:40:00,50.77,50.8,50.75,50.79,73790.0,45.6004,45.6273,45.5824,45.6184,73790.0
2016-11-11 15:45:00,50.79,50.85,50.77,50.78,123854.0,45.6184,45.6722,45.6004,45.6094,123854.0
2016-11-11 15:50:00,50.78,50.82,50.77,50.8,302787.0,45.6094,45.6453,45.6004,45.6273,302787.0
2016-11-11 15:55:00,50.8,50.82,50.74,50.76,188292.0,45.6273,45.6453,45.5734,45.5914,188292.0
2016-11-14 09:30:00,51.18,51.19,50.88,50.97,223838.0,45.9686,45.9776,45.6992,45.78,223838.0
2016-11-14 09:35:00,50.97,50.98,50.58,50.6,190172.0,45.78,45.789,45.4297,45.4477,190172.0
2016-11-14 09:40:00,50.61,50.79,50.57,50.79,58882.0,45.4567,45.6184,45.4208,45.6184,58882.0
2016-11-14 09:45:00,50.79,50.89,50.77,50.77,68034.0,45.6184,45.7082,45.6004,45.6004,68034.0
2016-11-14 09:50:00,50.78,50.82,50.73,50.8,93758.0,45.6094,45.6453,45.5645,45.6273,93758.0
2016-11-14 09:55:00,50.8,50.81,50.73,50.78,48947.0,45.6273,45.6363,45.5645,45.6094,48947.0
2016-11-14 10:00:00,50.78,50.85,50.77,50.82,98390.0,45.6094,45.6722,45.6004,45.6453,98390.0
2016-11-14 10:05:00,50.81,50.89,50.77,50.8,118871.0,45.6363,45.7082,45.6004,45.6273,118871.0
2016-11-14 10:10:00,50.8,50.95,50.79,50.94,88483.0,45.6273,45.7621,45.6184,45.7531,88483.0
2016-11-14 10:15:00,50.94,50.97,50.88,50.94,69392.0,45.7531,45.78,45.6992,45.7531,69392.0
2016-11-14 10:20:00,50.95,50.96,50.88,50.9,102793.0,45.7621,45.771,45.6992,45.7172,102793.0
2016-11-14 10:25:00,50.9,50.92,50.82,50.86,104126.0,45.7172,45.7351,45.6453,45.6812,104126.0
2016-11-14 10:30:00,50.86,50.89,50.75,50.78,176019.0,45.6812,45.7082,45.5824,45.6094,176019.0
2016-11-14 10:35:00,50.78,50.87,50.78,50.79,93774.0,45.6094,45.6902,45.6094,45.6184,93774.0
2016-11-14 10:40:00,50.79,50.81,50.75,50.79,100027.0,45.6184,45.6363,45.5824,45.6184,100027.0
2016-11-14 10:45:00,50.78,50.93,50.77,50.93,95688.0,45.6094,45.7441,45.6004,45.7441,95688.0
2016-11-14 10:50:00,50.92,50.95,50.87,50.92,78621.0,45.7351,45.7621,45.6902,45.7351,78621.0
2016-11-14 10:55:00,50.91,50.92,50.83,50.85,117960.0,45.7261,45.7351,45.6543,45.6722,117960.0
2016-11-14 11:00:00,50.84,50.85,50.78,50.85,99918.0,45.6633,45.6722,45.6094,45.6722,99918.0
2016-11-14 11:05:00,50.86,50.87,50.82,50.82,121898.0,45.6812,45.6902,45.6453,45.6453,121898.0
2016-11-14 11:10:00,50.83,50.87,50.8,50.85,94335.0,45.6543,45.6902,45.6273,45.6722,94335.0
2016-11-14 11:15:00,50.85,50.92,50.84,50.92,90638.0,45.6722,45.7351,45.6633,45.7351,90638.0
2016-11-14 11:20:00,50.92,50.92,50.84,50.85,84206.0,45.7351,45.7351,45.6633,45.6722,84206.0
2016-11-14 11:25:00,50.85,50.86,50.77,50.77,56192.0,45.6722,45.6812,45.6004,45.6004,56192.0
2016-11-14 11:30:00,50.78,50.81,50.75,50.76,67904.0,45.6094,45.6363,45.5824,45.5914,67904.0
2016-11-14 11:35:00,50.76,50.84,50.75,50.79,74951.0,45.5914,45.6633,45.5824,45.6184,74951.0
2016-11-14 11:40:00,50.8,50.82,50.77,50.82,89321.0,45.6273,45.6453,45.6004,45.6453,89321.0
2016-11-14 11:45:00,50.81,50.91,50.78,50.91,78561.0,45.6363,45.7261,45.6094,45.7261,78561.0
2016-11-14 11:50:00,50.91,50.95,50.89,50.91,66338.0,45.7261,45.7621,45.7082,45.7261,66338.0
2016-11-14 11:55:00,50.9,50.92,50.83,50.85,39560.0,45.7172,45.7351,45.6543,45.6722,39560.0
2016-11-14 12:00:00,50.86,50.88,50.79,50.81,80864.0,45.6812,45.6992,45.6184,45.6363,80864.0
2016-11-14 12:05:00,50.81,50.83,50.76,50.76,52512.0,45.6363,45.6543,45.5914,45.5914,52512.0
2016-11-14 12:10:00,50.76,50.78,50.72,50.72,92424.0,45.5914,45.6094,45.5555,45.5555,92424.0
2016-11-14 12:15:00,50.72,50.73,50.58,50.58,147794.0,45.5555,45.5645,45.4297,45.4297,147794.0
2016-11-14 12:20:00,50.58,50.6,50.51,50.52,137387.0,45.4297,45.4477,45.3669,45.3758,137387.0
2016-11-14 12:25:00,50.53,50.54,50.43,50.46,109542.0,45.3848,45.3938,45.295,45.322,109542.0
2016-11-14 12:30:00,50.47,50.51,50.42,50.43,81685.0,45.3309,45.3669,45.286,45.295,81685.0
2016-11-14 12:35:00,50.43,50.52,50.42,50.52,81941.0,45.295,45.3758,45.286,45.3758,81941.0
2016-11-14 12:40:00,50.52,50.54,50.43,50.44,40836.0,45.3758,45.3938,45.295,45.304,40836.0
2016-11-14 12:45:00,50.44,50.56,50.44,50.51,36113.0,45.304,45.4118,45.304,45.3669,36113.0
2016-11-14 12:50:00,50.51,50.54,50.48,50.52,61091.0,45.3669,45.3938,45.3399,45.3758,61091.0
2016-11-14 12:55:00,50.52,50.6,50.48,50.57,76006.0,45.3758,45.4477,45.3399,45.4208,76006.0
2016-11-14 13:00:00,50.57,50.61,50.51,50.54,73835.0,45.4208,45.4567,45.3669,45.3938,73835.0
2016-11-14 13:05:00,50.54,50.54,50.42,50.48,108557.0,45.3938,45.3938,45.286,45.3399,108557.0
2016-11-14 13:10:00,50.47,50.51,50.46,50.48,39691.0,45.3309,45.3669,45.322,45.3399,39691.0
2016-11-14 13:15:00,50.49,50.54,50.48,50.51,37091.0,45.3489,45.3938,45.3399,45.3669,37091.0
2016-11-14 13:20:00,50.51,50.52,50.44,50.44,43846.0,45.3669,45.3758,45.304,45.304,43846.0
2016-11-14 13:25:00,50.44,50.45,50.4,50.44,97654.0,45.304,45.313,45.2681,45.304,97654.0
2016-11-14 13:30:00,50.45,50.59,50.45,50.54,57185.0,45.313,45.4387,45.313,45.3938,57185.0
2016-11-14 13:35:00,50.55,50.57,50.52,50.52,66793.0,45.4028,45.4208,45.3758,45.3758,66793.0
2016-11-14 13:40:00,50.53,50.53,50.47,50.51,67006.0,45.3848,45.3848,45.3309,45.3669,67006.0
2016-11-14 13:45:00,50.51,50.54,50.46,50.5,73241.0,45.3669,45.3938,45.322,45.3579,73241.0
2016-11-14 13:50:00,50.51,50.53,50.47,50.48,98035.0,45.3669,45.3848,45.3309,45.3399,98035.0
2016-11-14 13:55:00,50.48,50.49,50.43,50.48,44244.0,45.3399,45.3489,45.295,45.3399,44244.0
2016-11-14 14:00:00,50.49,50.5,50.45,50.45,71276.0,45.3489,45.3579,45.313,45.313,71276.0
2016-11-14 14:05:00,50.46,50.5,50.43,50.5,78762.0,45.322,45.3579,45.295,45.3579,78762.0
2016-11-14 14:10:00,50.5,50.53,50.47,50.49,47572.0,45.3579,45.3848,45.3309,45.3489,47572.0
2016-11-14 14:15:00,50.49,50.55,50.48,50.5,53355.0,45.3489,45.4028,45.3399,45.3579,53355.0
2016-11-14 14:20:00,50.5,50.53,50.47,50.47,42510.0,45.3579,45.3848,45.3309,45.3309,42510.0
2016-11-14 14:25:00,50.48,50.54,50.44,50.51,53327.0,45.3399,45.3938,45.304,45.3669,53327.0
2016-11-14 14:30:00,50.5,50.54,50.5,50.52,55285.0,45.3579,45.3938,45.3579,45.3758,55285.0
2016-11-14 14:35:00,50.52,50.53,50.48,50.5,61668.0,45.3758,45.3848,45.3399,45.3579,61668.0
2016-11-14 14:40:00,50.5,50.52,50.44,50.44,49015.0,45.3579,45.3758,45.304,45.304,49015.0
2016-11-14 14:45:00,50.44,50.5,50.43,50.48,66222.0,45.304,45.3579,45.295,45.3399,66222.0
2016-11-14 14:50:00,50.49,50.49,50.48,50.48,25260.0,45.3489,45.3489,45.3399,45.3399,25260.0
2016-11-14 14:55:00,50.48,50.52,50.47,50.52,62440.0,45.3399,45.3758,45.3309,45.3758,62440.0
2016-11-14 15:00:00,50.51,50.52,50.47,50.51,49087.0,45.3669,45.3758,45.3309,45.3669,49087.0
2016-11-14 15:05:00,50.5,50.5,50.46,50.48,43889.0,45.3579,45.3579,45.322,45.3399,43889.0
2016-11-14 15:10:00,50.48,50.51,50.46,50.47,76184.0,45.3399,45.3669,45.322,45.3309,76184.0
2016-11-14 15:15:00,50.47,50.5,50.44,50.44,71938.0,45.3309,45.3579,45.304,45.304,71938.0
2016-11-14 15:20:00,50.45,50.45,50.42,50.45,52299.0,45.313,45.313,45.286,45.313,52299.0
2016-11-14 15:25:00,50.45,50.45,50.42,50.42,103651.0,45.313,45.313,45.286,45.286,103651.0
2016-11-14 15:30:00,50.42,50.45,50.42,50.44,85942.0,45.286,45.313,45.286,45.304,85942.0
2016-11-14 15:35:00,50.44,50.44,50.31,50.32,152091.0,45.304,45.304,45.1872,45.1962,152091.0
2016-11-14 15:40:00,50.32,50.33,50.25,50.26,107349.0,45.1962,45.2052,45.1333,45.1423,107349.0
2016-11-14 15:45:00,50.26,50.26,50.22,50.23,182898.0,45.1423,45.1423,45.1064,45.1154,182898.0
2016-11-14 15:50:00,50.24,50.29,50.23,50.29,172949.0,45.1244,45.1693,45.1154,45.1693,172949.0
2016-11-14 15:55:00,50.29,50.29,50.21,50.22,582067.0,45.1693,45.1693,45.0974,45.1064,582067.0
2016-11-15 09:30:00,50.46,50.64,50.21,50.25,258431.0,45.322,45.4836,45.0974,45.1333,258431.0
2016-11-15 09:35:00,50.28,50.3,50.13,50.17,64826.0,45.1603,45.1782,45.0256,45.0615,64826.0
2016-11-15 09:40:00,50.19,50.22,50.1,50.2,104546.0,45.0794,45.1064,44.9986,45.0884,104546.0
2016-11-15 09:45:00,50.2,50.2,50.1,50.11,187943.0,45.0884,45.0884,44.9986,45.0076,187943.0
2016-11-15 09:50:00,50.13,50.21,50.11,50.13,107046.0,45.0256,45.0974,45.0076,45.0256,107046.0
2016-11-15 09:55:00,50.12,50.18,50.11,50.15,78070.0,45.0166,45.0705,45.0076,45.0435,78070.0
2016-11-15 10:00:00,50.15,50.36,50.14,50.34,105986.0,45.0435,45.2321,45.0345,45.2142,105986.0
2016-11-15 10:05:00,50.34,50.46,50.3,50.46,166325.0,45.2142,45.322,45.1782,45.322,166325.0
2016-11-15 10:10:00,50.45,50.46,50.32,50.37,169639.0,45.313,45.322,45.1962,45.2411,169639.0
2016-11-15 10:15:00,50.38,50.42,50.36,50.4,85168.0,45.2501,45.286,45.2321,45.2681,85168.0
2016-11-15 10:20:00,50.4,50.41,50.29,50.33,112118.0,45.2681,45.277,45.1693,45.2052,112118.0
2016-11-15 10:25:00,50.32,50.41,50.31,50.39,61045.0,45.1962,45.277,45.1872,45.2591,61045.0
2016-11-15 10:30:00,50.39,50.41,50.34,50.35,49556.0,45.2591,45.277,45.2142,45.2232,49556.0
2016-11-15 10:35:00,50.35,50.41,50.32,50.32,75295.0,45.2232,45.277,45.1962,45.1962,75295.0
2016-11-15 10:40:00,50.33,50.34,50.32,50.34,26049.0,45.2052,45.2142,45.1962,45.2142,26049.0
2016-11-15 10:45:00,50.34,50.37,50.32,50.33,56636.0,45.2142,45.2411,45.1962,45.2052,56636.0
2016-11-15 10:50:00,50.32,50.33,50.21,50.33,85917.0,45.1962,45.2052,45.0974,45.2052,85917.0
2016-11-15 10:55:00,50.32,50.34,50.28,50.31,63101.0,45.1962,45.2142,45.1603,45.1872,63101.0
2016-11-15 11:00:00,50.32,50.35,50.29,50.3,143860.0,45.1962,45.2232,45.1693,45.1782,143860.0
2016-11-15 11:05:00,50.3,50.32,50.26,50.28,52909.0,45.1782,45.1962,45.1423,45.1603,52909.0
2016-11-15 11:10:00,50.29,50.29,50.2,50.24,47046.0,45.1693,45.1693,45.0884,45.1244,47046.0
2016-11-15 11:15:00,50.24,50.26,50.19,50.19,111056.0,45.1244,45.1423,45.0794,45.0794,111056.0
2016-11-15 11:20:00,50.19,50.26,50.18,50.24,89289.0,45.0794,45.1423,45.0705,45.1244,89289.0
2016-11-15 11:25:00,50.24,50.28,50.23,50.23,58440.0,45.1244,45.1603,45.1154,45.1154,58440.0
2016-11-15 11:30:00,50.23,50.27,50.23,50.24,69383.0,45.1154,45.1513,45.1154,45.1244,69383.0
2016-11-15 11:35:00,50.25,50.26,50.15,50.15,76216.0,45.1333,45.1423,45.0435,45.0435,76216.0
2016-11-15 11:40:00,50.16,50.18,50.14,50.15,113253.0,45.0525,45.0705,45.0345,45.0435,113253.0
2016-11-15 11:45:00,50.15,50.16,50.1,50.14,71738.0,45.0435,45.0525,44.9986,45.0345,71738.0
2016-11-15 11:50:00,50.13,50.14,50.07,50.07,71310.0,45.0256,45.0345,44.9717,44.9717,71310.0
2016-11-15 11:55:00,50.08,50.1,50.06,50.1,63648.0,44.9806,44.9986,44.9627,44.9986,63648.0
2016-11-15 12:00:00,50.1,50.1,50.02,50.07,59243.0,44.9986,44.9986,44.9268,44.9717,59243.0
2016-11-15 12:05:00,50.08,50.08,50.05,50.06,53491.0,44.9806,44.9806,44.9537,44.9627,53491.0
2016-11-15 12:10:00,50.06,50.08,50.04,50.04,52307.0,44.9627,44.9806,44.9447,44.9447,52307.0
2016-11-15 12:15:00,50.05,50.05,49.96,49.99,215822.0,44.9537,44.9537,44.8729,44.8998,215822.0
2016-11-15 12:20:00,49.99,50.04,49.98,50.03,58662.0,44.8998,44.9447,44.8908,44.9357,58662.0
2016-11-15 12:25:00,50.03,50.04,49.98,49.98,120632.0,44.9357,44.9447,44.8908,44.8908,120632.0
2016-11-15 12:30:00,49.98,49.99,49.94,49.94,169383.0,44.8908,44.8998,44.8549,44.8549,169383.0
2016-11-15 12:35:00,49.95,49.95,49.91,49.95,89122.0,44.8639,44.8639,44.828,44.8639,89122.0
2016-11-15 12:40:00,49.95,49.95,49.86,49.87,105234.0,44.8639,44.8639,44.783,44.792,105234.0
2016-11-15 12:45:00,49.87,49.88,49.81,49.81,109166.0,44.792,44.801,44.7381,44.7381,109166.0
2016-11-15 12:50:00,49.81,49.82,49.75,49.77,141398.0,44.7381,44.7471,44.6842,44.7022,141398.0
2016-11-15 12:55:00,49.77,49.8,49.76,49.79,77959.0,44.7022,44.7292,44.6932,44.7202,77959.0
2016-11-15 13:00:00,49.79,49.83,49.79,49.83,63951.0,44.7202,44.7561,44.7202,44.7561,63951.0
2016-11-15 13:05:00,49.83,49.92,49.82,49.91,78825.0,44.7561,44.8369,44.7471,44.828,78825.0
2016-11-15 13:10:00,49.92,50.01,49.91,50.0,71957.0,44.8369,44.9178,44.828,44.9088,71957.0
2016-11-15 13:15:00,50.0,50.02,49.99,50.02,55297.0,44.9088,44.9268,44.8998,44.9268,55297.0
2016-11-15 13:20:00,50.02,50.04,49.99,50.04,54488.0,44.9268,44.9447,44.8998,44.9447,54488.0
2016-11-15 13:25:00,50.04,50.05,49.95,49.96,82191.0,44.9447,44.9537,44.8639,44.8729,82191.0
2016-11-15 13:30:00,49.96,49.99,49.93,49.98,52817.0,44.8729,44.8998,44.8459,44.8908,52817.0
2016-11-15 13:35:00,49.99,50.0,49.97,49.99,40305.0,44.8998,44.9088,44.8818,44.8998,40305.0
2016-11-15 13:40:00,49.99,50.01,49.96,50.0,172612.0,44.8998,44.9178,44.8729,44.9088,172612.0
2016-11-15 13:45:00,50.01,50.03,49.99,50.0,188634.0,44.9178,44.9357,44.8998,44.9088,188634.0
2016-11-15 13:50:00,50.0,50.03,49.99,50.01,66639.0,44.9088,44.9357,44.8998,44.9178,66639.0
2016-11-15 13:55:00,50.02,50.05,49.98,50.01,189472.0,44.9268,44.9537,44.8908,44.9178,189472.0
2016-11-15 14:00:00,50.01,50.05,50.0,50.04,61412.0,44.9178,44.9537,44.9088,44.9447,61412.0
2016-11-15 14:05:00,50.04,50.11,50.03,50.09,102749.0,44.9447,45.0076,44.9357,44.9896,102749.0
2016-11-15 14:10:00,50.09,50.17,50.09,50.17,111946.0,44.9896,45.0615,44.9896,45.0615,111946.0
2016-11-15 14:15:00,50.17,50.21,50.16,50.18,67850.0,45.0615,45.0974,45.0525,45.0705,67850.0
2016-11-15 14:20:00,50.18,50.21,50.16,50.16,79613.0,45.0705,45.0974,45.0525,45.0525,79613.0
2016-11-15 14:25:00,50.16,50.23,50.15,50.22,74694.0,45.0525,45.1154,45.0435,45.1064,74694.0
2016-11-15 14:30:00,50.22,50.28,50.21,50.27,63540.0,45.1064,45.1603,45.0974,45.1513,63540.0
2016-11-15 14:35:00,50.27,50.28,50.22,50.26,61268.0,45.1513,45.1603,45.1064,45.1423,61268.0
2016-11-15 14:40:00,50.25,50.3,50.25,50.3,47988.0,45.1333,45.1782,45.1333,45.1782,47988.0
2016-11-15 14:45:00,50.29,50.3,50.2,50.2,86387.0,45.1693,45.1782,45.0884,45.0884,86387.0
2016-11-15 14:50:00,50.21,50.26,50.17,50.26,54498.0,45.0974,45.1423,45.0615,45.1423,54498.0
2016-11-15 14:55:00,50.26,50.28,50.25,50.26,77000.0,45.1423,45.1603,45.1333,45.1423,77000.0
2016-11-15 15:00:00,50.25,50.25,50.18,50.19,78549.0,45.1333,45.1333,45.0705,45.0794,78549.0
2016-11-15 15:05:00,50.19,50.2,50.14,50.16,87954.0,45.0794,45.0884,45.0345,45.0525,87954.0
2016-11-15 15:10:00,50.15,50.16,50.08,50.12,150116.0,45.0435,45.0525,44.9806,45.0166,150116.0
2016-11-15 15:15:00,50.12,50.16,50.11,50.12,91106.0,45.0166,45.0525,45.0076,45.0166,91106.0
2016-11-15 15:20:00,50.12,50.21,50.11,50.18,89494.0,45.0166,45.0974,45.0076,45.0705,89494.0
2016-11-15 15:25:00,50.18,50.23,50.17,50.17,71848.0,45.0705,45.1154,45.0615,45.0615,71848.0
2016-11-15 15:30:00,50.17,50.21,50.12,50.12,196419.0,45.0615,45.0974,45.0166,45.0166,196419.0
2016-11-15 15:35:00,50.13,50.16,50.11,50.15,158931.0,45.0256,45.0525,45.0076,45.0435,158931.0
2016-11-15 15:40:00,50.15,50.18,50.09,50.09,162904.0,45.0435,45.0705,44.9896,44.9896,162904.0
2016-11-15 15:45:00,50.09,50.12,50.06,50.12,281143.0,44.9896,45.0166,44.9627,45.0166,281143.0
2016-11-15 15:50:00,50.12,50.13,50.08,50.13,242424.0,45.0166,45.0256,44.9806,45.0256,242424.0
2016-11-15 15:55:00,50.13,50.15,50.07,50.15,529180.0,45.0256,45.0435,44.9717,45.0435,529180.0
2016-11-16 09:30:00,50.0,50.1,49.95,50.03,238878.0,44.9088,44.9986,44.8639,44.9357,238878.0
2016-11-16 09:35:00,50.03,50.2,50.01,50.18,115941.0,44.9357,45.0884,44.9178,45.0705,115941.0
2016-11-16 09:40:00,50.19,50.29,50.15,50.29,73501.0,45.0794,45.1693,45.0435,45.1693,73501.0
2016-11-16 09:45:00,50.29,50.49,50.28,50.48,77306.0,45.1693,45.3489,45.1603,45.3399,77306.0
2016-11-16 09:50:00,50.47,50.59,50.44,50.47,110592.0,45.3309,45.4387,45.304,45.3309,110592.0
2016-11-16 09:55:00,50.47,50.57,50.4,50.41,91100.0,45.3309,45.4208,45.2681,45.277,91100.0
2016-11-16 10:00:00,50.41,50.5,50.4,50.49,82389.0,45.277,45.3579,45.2681,45.3489,82389.0
2016-11-16 10:05:00,50.48,50.51,50.42,50.47,117466.0,45.3399,45.3669,45.286,45.3309,117466.0
2016-11-16 10:10:00,50.48,50.63,50.48,50.63,68959.0,45.3399,45.4746,45.3399,45.4746,68959.0
2016-11-16 10:15:00,50.63,50.63,50.52,50.53,98723.0,45.4746,45.4746,45.3758,45.3848,98723.0
2016-11-16 10:20:00,50.53,50.58,50.48,50.58,98320.0,45.3848,45.4297,45.3399,45.4297,98320.0
2016-11-16 10:25:00,50.58,50.65,50.55,50.64,54036.0,45.4297,45.4926,45.4028,45.4836,54036.0
2016-11-16 10:30:00,50.64,50.8,50.63,50.72,124758.0,45.4836,45.6273,45.4746,45.5555,124758.0
2016-11-16 10:35:00,50.72,50.75,50.64,50.65,85089.0,45.5555,45.5824,45.4836,45.4926,85089.0
2016-11-16 10:40:00,50.64,50.65,50.55,50.6,103868.0,45.4836,45.4926,45.4028,45.4477,103868.0
2016-11-16 10:45:00,50.59,50.62,50.52,50.6,94401.0,45.4387,45.4657,45.3758,45.4477,94401.0
2016-11-16 10:50:00,50.6,50.64,50.57,50.61,82088.0,45.4477,45.4836,45.4208,45.4567,82088.0
2016-11-16 10:55:00,50.61,50.64,50.52,50.59,91808.0,45.4567,45.4836,45.3758,45.4387,91808.0
2016-11-16 11:00:00,50.59,50.6,50.52,50.54,80979.0,45.4387,45.4477,45.3758,45.3938,80979.0
2016-11-16 11:05:00,50.54,50.54,50.5,50.53,80851.0,45.3938,45.3938,45.3579,45.3848,80851.0
2016-11-16 11:10:00,50.52,50.54,50.46,50.47,66191.0,45.3758,45.3938,45.322,45.3309,66191.0
2016-11-16 11:15:00,50.47,50.58,50.47,50.58,49614.0,45.3309,45.4297,45.3309,45.4297,49614.0
2016-11-16 11:20:00,50.57,50.57,50.46,50.5,65617.0,45.4208,45.4208,45.322,45.3579,65617.0
2016-11-16 11:25:00,50.49,50.5,50.42,50.45,88118.0,45.3489,45.3579,45.286,45.313,88118.0
2016-11-16 11:30:00,50.44,50.48,50.4,50.47,70205.0,45.304,45.3399,45.2681,45.3309,70205.0
2016-11-16 11:35:00,50.47,50.53,50.47,50.48,50699.0,45.3309,45.3848,45.3309,45.3399,50699.0
2016-11-16 11:40:00,50.48,50.53,50.41,50.41,53531.0,45.3399,45.3848,45.277,45.277,53531.0
2016-11-16 11:45:00,50.41,50.49,50.39,50.48,75586.0,45.277,45.3489,45.2591,45.3399,75586.0
2016-11-16 11:50:00,50.47,50.5,50.42,50.43,44072.0,45.3309,45.3579,45.286,45.295,44072.0
2016-11-16 11:55:00,50.43,50.51,50.41,50.5,95125.0,45.295,45.3669,45.277,45.3579,95125.0
2016-11-16 12:00:00,50.5,50.5,50.43,50.47,49577.0,45.3579,45.3579,45.295,45.3309,49577.0
2016-11-16 12:05:00,50.48,50.58,50.46,50.57,90630.0,45.3399,45.4297,45.322,45.4208,90630.0
2016-11-16 12:10:00,50.57,50.59,50.54,50.54,63959.0,45.4208,45.4387,45.3938,45.3938,63959.0
2016-11-16 12:15:00,50.55,50.55,50.48,50.5,103679.0,45.4028,45.4028,45.3399,45.3579,103679.0
2016-11-16 12:20:00,50.49,50.56,50.49,50.55,40900.0,45.3489,45.4118,45.3489,45.4028,40900.0
2016-11-16 12:25:00,50.56,50.62,50.56,50.61,47671.0,45.4118,45.4657,45.4118,45.4567,47671.0
2016-11-16 12:30:00,50.6,50.62,50.59,50.6,32035.0,45.4477,45.4657,45.4387,45.4477,32035.0
2016-11-16 12:35:00,50.6,50.65,50.59,50.63,32158.0,45.4477,45.4926,45.4387,45.4746,32158.0
2016-11-16 12:40:00,50.63,50.64,50.62,50.62,21451.0,45.4746,45.4836,45.4657,45.4657,21451.0
2016-11-16 12:45:00,50.62,50.63,50.53,50.54,52192.0,45.4657,45.4746,45.3848,45.3938,52192.0
2016-11-16 12:50:00,50.54,50.58,50.51,50.58,24613.0,45.3938,45.4297,45.3669,45.4297,24613.0
2016-11-16 12:55:00,50.58,50.6,50.55,50.57,28797.0,45.4297,45.4477,45.4028,45.4208,28797.0
2016-11-16 13:00:00,50.57,50.61,50.55,50.56,26803.0,45.4208,45.4567,45.4028,45.4118,26803.0
2016-11-16 13:05:00,50.57,50.58,50.52,50.55,52983.0,45.4208,45.4297,45.3758,45.4028,52983.0
2016-11-16 13:10:00,50.56,50.56,50.53,50.55,37769.0,45.4118,45.4118,45.3848,45.4028,37769.0
2016-11-16 13:15:00,50.56,50.56,50.52,50.54,33867.0,45.4118,45.4118,45.3758,45.3938,33867.0
2016-11-16 13:20:00,50.54,50.56,50.49,50.55,61235.0,45.3938,45.4118,45.3489,45.4028,61235.0
2016-11-16 13:25:00,50.55,50.56,50.54,50.55,25243.0,45.4028,45.4118,45.3938,45.4028,25243.0
2016-11-16 13:30:00,50.56,50.64,50.55,50.63,29014.0,45.4118,45.4836,45.4028,45.4746,29014.0
2016-11-16 13:35:00,50.64,50.69,50.61,50.65,39846.0,45.4836,45.5285,45.4567,45.4926,39846.0
2016-11-16 13:40:00,50.65,50.67,50.63,50.66,31142.0,45.4926,45.5106,45.4746,45.5016,31142.0
2016-11-16 13:45:00,50.66,50.7,50.66,50.68,30791.0,45.5016,45.5375,45.5016,45.5196,30791.0
2016-11-16 13:50:00,50.68,50.75,50.67,50.74,44105.0,45.5196,45.5824,45.5106,45.5734,44105.0
2016-11-16 13:55:00,50.75,50.75,50.71,50.72,67435.0,45.5824,45.5824,45.5465,45.5555,67435.0
2016-11-16 14:00:00,50.72,50.75,50.71,50.74,53762.0,45.5555,45.5824,45.5465,45.5734,53762.0
2016-11-16 14:05:00,50.74,50.75,50.72,50.73,57039.0,45.5734,45.5824,45.5555,45.5645,57039.0
2016-11-16 14:10:00,50.73,50.73,50.71,50.72,41924.0,45.5645,45.5645,45.5465,45.5555,41924.0
2016-11-16 14:15:00,50.72,50.74,50.71,50.71,23815.0,45.5555,45.5734,45.5465,45.5465,23815.0
2016-11-16 14:20:00,50.71,50.72,50.67,50.68,43619.0,45.5465,45.5555,45.5106,45.5196,43619.0
2016-11-16 14:25:00,50.67,50.72,50.67,50.7,43759.0,45.5106,45.5555,45.5106,45.5375,43759.0
2016-11-16 14:30:00,50.69,50.7,50.67,50.67,30717.0,45.5285,45.5375,45.5106,45.5106,30717.0
2016-11-16 14:35:00,50.67,50.67,50.65,50.67,25947.0,45.5106,45.5106,45.4926,45.5106,25947.0
2016-11-16 14:40:00,50.67,50.71,50.67,50.68,47013.0,45.5106,45.5465,45.5106,45.5196,47013.0
2016-11-16 14:45:00,50.68,50.69,50.67,50.69,37781.0,45.5196,45.5285,45.5106,45.5285,37781.0
2016-11-16 14:50:00,50.69,50.71,50.68,50.71,36466.0,45.5285,45.5465,45.5196,45.5465,36466.0
2016-11-16 14:55:00,50.71,50.75,50.7,50.74,52821.0,45.5465,45.5824,45.5375,45.5734,52821.0
2016-11-16 15:00:00,50.73,50.75,50.67,50.69,58971.0,45.5645,45.5824,45.5106,45.5285,58971.0
2016-11-16 15:05:00,50.68,50.73,50.68,50.69,68898.0,45.5196,45.5645,45.5196,45.5285,68898.0
2016-11-16 15:10:00,50.69,50.69,50.63,50.65,56001.0,45.5285,45.5285,45.4746,45.4926,56001.0
2016-11-16 15:15:00,50.65,50.66,50.64,50.66,41188.0,45.4926,45.5016,45.4836,45.5016,41188.0
2016-11-16 15:20:00,50.66,50.66,50.64,50.66,46759.0,45.5016,45.5016,45.4836,45.5016,46759.0
2016-11-16 15:25:00,50.66,50.66,50.57,50.57,69677.0,45.5016,45.5016,45.4208,45.4208,69677.0
2016-11-16 15:30:00,50.57,50.58,50.56,50.58,73111.0,45.4208,45.4297,45.4118,45.4297,73111.0
2016-11-16 15:35:00,50.57,50.67,50.57,50.66,108624.0,45.4208,45.5106,45.4208,45.5016,108624.0
2016-11-16 15:40:00,50.67,50.69,50.64,50.66,143054.0,45.5106,45.5285,45.4836,45.5016,143054.0
2016-11-16 15:45:00,50.66,50.67,50.61,50.62,155472.0,45.5016,45.5106,45.4567,45.4657,155472.0
2016-11-16 15:50:00,50.62,50.63,50.58,50.6,196944.0,45.4657,45.4746,45.4297,45.4477,196944.0
2016-11-16 15:55:00,50.6,50.69,50.59,50.69,408101.0,45.4477,45.5285,45.4387,45.5285,408101.0
2016-11-17 09:30:00,50.94,50.95,50.83,50.89,174735.0,45.7531,45.7621,45.6543,45.7082,174735.0
2016-11-17 09:35:00,50.89,50.93,50.81,50.81,70184.0,45.7082,45.7441,45.6363,45.6363,70184.0
2016-11-17 09:40:00,50.82,50.85,50.74,50.76,77800.0,45.6453,45.6722,45.5734,45.5914,77800.0
2016-11-17 09:45:00,50.76,50.8,50.72,50.8,94564.0,45.5914,45.6273,45.5555,45.6273,94564.0
2016-11-17 09:50:00,50.8,50.86,50.75,50.76,72967.0,45.6273,45.6812,45.5824,45.5914,72967.0
2016-11-17 09:55:00,50.76,50.82,50.74,50.78,48855.0,45.5914,45.6453,45.5734,45.6094,48855.0
2016-11-17 10:00:00,50.79,50.87,50.79,50.86,121726.0,45.6184,45.6902,45.6184,45.6812,121726.0
2016-11-17 10:05:00,50.86,50.99,50.85,50.98,80178.0,45.6812,45.798,45.6722,45.789,80178.0
2016-11-17 10:10:00,50.98,51.0,50.93,50.97,55828.0,45.789,45.807,45.7441,45.78,55828.0
2016-11-17 10:15:00,50.97,50.99,50.87,50.98,96303.0,45.78,45.798,45.6902,45.789,96303.0
2016-11-17 10:20:00,50.98,51.03,50.95,51.03,68260.0,45.789,45.8339,45.7621,45.8339,68260.0
2016-11-17 10:25:00,51.03,51.07,50.97,51.0,121049.0,45.8339,45.8698,45.78,45.807,121049.0
2016-11-17 10:30:00,50.99,51.01,50.93,50.99,89970.0,45.798,45.8159,45.7441,45.798,89970.0
2016-11-17 10:35:00,50.99,51.12,50.98,51.11,96207.0,45.798,45.9147,45.789,45.9058,96207.0
2016-11-17 10:40:00,51.11,51.16,51.06,51.16,67403.0,45.9058,45.9507,45.8609,45.9507,67403.0
2016-11-17 10:45:00,51.16,51.2,51.14,51.19,58092.0,45.9507,45.9866,45.9327,45.9776,58092.0
2016-11-17 10:50:00,51.19,51.25,51.18,51.25,98394.0,45.9776,46.0315,45.9686,46.0315,98394.0
2016-11-17 10:55:00,51.24,51.26,51.19,51.2,110490.0,46.0225,46.0405,45.9776,45.9866,110490.0
2016-11-17 11:00:00,51.2,51.28,51.18,51.27,219682.0,45.9866,46.0585,45.9686,46.0495,219682.0
2016-11-17 11:05:00,51.28,51.3,51.24,51.28,72102.0,46.0585,46.0764,46.0225,46.0585,72102.0
2016-11-17 11:10:00,51.28,51.35,51.25,51.34,127098.0,46.0585,46.1213,46.0315,46.1123,127098.0
2016-11-17 11:15:00,51.34,51.35,51.2,51.22,92277.0,46.1123,46.1213,45.9866,46.0046,92277.0
2016-11-17 11:20:00,51.22,51.27,51.22,51.25,49947.0,46.0046,46.0495,46.0046,46.0315,49947.0
2016-11-17 11:25:00,51.25,51.26,51.1,51.14,89408.0,46.0315,46.0405,45.8968,45.9327,89408.0
2016-11-17 11:30:00,51.14,51.2,51.12,51.19,72561.0,45.9327,45.9866,45.9147,45.9776,72561.0
2016-11-17 11:35:00,51.19,51.29,51.19,51.29,38052.0,45.9776,46.0674,45.9776,46.0674,38052.0
2016-11-17 11:40:00,51.29,51.3,51.26,51.29,51403.0,46.0674,46.0764,46.0405,46.0674,51403.0
2016-11-17 11:45:00,51.29,51.33,51.24,51.27,72657.0,46.0674,46.1034,46.0225,46.0495,72657.0
2016-11-17 11:50:00,51.27,51.31,51.26,51.28,34451.0,46.0495,46.0854,46.0405,46.0585,34451.0
2016-11-17 11:55:00,51.28,51.29,51.25,51.27,44717.0,46.0585,46.0674,46.0315,46.0495,44717.0
2016-11-17 12:00:00,51.27,51.3,51.26,51.3,71916.0,46.0495,46.0764,46.0405,46.0764,71916.0
2016-11-17 12:05:00,51.29,51.39,51.29,51.36,97605.0,46.0674,46.1573,46.0674,46.1303,97605.0
2016-11-17 12:10:00,51.38,51.39,51.32,51.35,33345.0,46.1483,46.1573,46.0944,46.1213,33345.0
2016-11-17 12:15:00,51.35,51.43,51.34,51.43,37134.0,46.1213,46.1932,46.1123,46.1932,37134.0
2016-11-17 12:20:00,51.42,51.5,51.41,51.48,61356.0,46.1842,46.2561,46.1752,46.2381,61356.0
2016-11-17 12:25:00,51.49,51.5,51.46,51.5,31371.0,46.2471,46.2561,46.2201,46.2561,31371.0
2016-11-17 12:30:00,51.49,51.55,51.48,51.51,80145.0,46.2471,46.301,46.2381,46.265,80145.0
2016-11-17 12:35:00,51.51,51.56,51.49,51.53,62020.0,46.265,46.3099,46.2471,46.283,62020.0
2016-11-17 12:40:00,51.52,51.53,51.47,51.49,40471.0,46.274,46.283,46.2291,46.2471,40471.0
2016-11-17 12:45:00,51.48,51.49,51.43,51.48,49992.0,46.2381,46.2471,46.1932,46.2381,49992.0
2016-11-17 12:50:00,51.47,51.51,51.46,51.47,41965.0,46.2291,46.265,46.2201,46.2291,41965.0
2016-11-17 12:55:00,51.48,51.51,51.47,51.5,30982.0,46.2381,46.265,46.2291,46.2561,30982.0
2016-11-17 13:00:00,51.49,51.52,51.46,51.48,41294.0,46.2471,46.274,46.2201,46.2381,41294.0
2016-11-17 13:05:00,51.48,51.53,51.47,51.53,46112.0,46.2381,46.283,46.2291,46.283,46112.0
2016-11-17 13:10:00,51.54,51.57,51.52,51.55,72114.0,46.292,46.3189,46.274,46.301,72114.0
2016-11-17 13:15:00,51.55,51.58,51.54,51.57,31448.0,46.301,46.3279,46.292,46.3189,31448.0
2016-11-17 13:20:00,51.56,51.58,51.51,51.52,38067.0,46.3099,46.3279,46.265,46.274,38067.0
2016-11-17 13:25:00,51.52,51.53,51.48,51.53,41160.0,46.274,46.283,46.2381,46.283,41160.0
2016-11-17 13:30:00,51.52,51.55,51.51,51.52,50122.0,46.274,46.301,46.265,46.274,50122.0
2016-11-17 13:35:00,51.52,51.57,51.51,51.57,31464.0,46.274,46.3189,46.265,46.3189,31464.0
2016-11-17 13:40:00,51.56,51.64,51.55,51.63,108717.0,46.3099,46.3818,46.301,46.3728,108717.0
2016-11-17 13:45:00,51.64,51.65,51.62,51.64,43557.0,46.3818,46.3908,46.3638,46.3818,43557.0
2016-11-17 13:50:00,51.64,51.66,51.62,51.65,50271.0,46.3818,46.3998,46.3638,46.3908,50271.0
2016-11-17 13:55:00,51.65,51.68,51.62,51.63,56257.0,46.3908,46.4177,46.3638,46.3728,56257.0
2016-11-17 14:00:00,51.63,51.65,51.59,51.6,71046.0,46.3728,46.3908,46.3369,46.3459,71046.0
2016-11-17 14:05:00,51.59,51.6,51.55,51.6,69999.0,46.3369,46.3459,46.301,46.3459,69999.0
2016-11-17 14:10:00,51.6,51.61,51.58,51.58,42090.0,46.3459,46.3549,46.3279,46.3279,42090.0
2016-11-17 14:15:00,51.59,51.6,51.55,51.55,50432.0,46.3369,46.3459,46.301,46.301,50432.0
2016-11-17 14:20:00,51.56,51.56,51.53,51.55,68685.0,46.3099,46.3099,46.283,46.301,68685.0
2016-11-17 14:25:00,51.55,51.57,51.48,51.57,106577.0,46.301,46.3189,46.2381,46.3189,106577.0
2016-11-17 14:30:00,51.56,51.56,51.49,51.52,51092.0,46.3099,46.3099,46.2471,46.274,51092.0
2016-11-17 14:35:00,51.52,51.52,51.46,51.5,39820.0,46.274,46.274,46.2201,46.2561,39820.0
2016-11-17 14:40:00,51.5,51.52,51.44,51.44,104675.0,46.2561,46.274,46.2022,46.2022,104675.0
2016-11-17 14:45:00,51.44,51.5,51.43,51.45,67349.0,46.2022,46.2561,46.1932,46.2111,67349.0
2016-11-17 14:50:00,51.46,51.47,51.44,51.44,94337.0,46.2201,46.2291,46.2022,46.2022,94337.0
2016-11-17 14:55:00,51.44,51.51,51.44,51.49,71832.0,46.2022,46.265,46.2022,46.2471,71832.0
2016-11-17 15:00:00,51.5,51.5,51.44,51.45,55048.0,46.2561,46.2561,46.2022,46.2111,55048.0
2016-11-17 15:05:00,51.45,51.51,51.45,51.48,62905.0,46.2111,46.265,46.2111,46.2381,62905.0
2016-11-17 15:10:00,51.47,51.52,51.47,51.5,64772.0,46.2291,46.274,46.2291,46.2561,64772.0
2016-11-17 15:15:00,51.5,51.59,51.5,51.59,72468.0,46.2561,46.3369,46.2561,46.3369,72468.0
2016-11-17 15:20:00,51.59,51.6,51.54,51.57,91790.0,46.3369,46.3459,46.292,46.3189,91790.0
2016-11-17 15:25:00,51.58,51.58,51.45,51.46,130988.0,46.3279,46.3279,46.2111,46.2201,130988.0
2016-11-17 15:30:00,51.45,51.51,51.43,51.51,118175.0,46.2111,46.265,46.1932,46.265,118175.0
2016-11-17 15:35:00,51.51,51.51,51.46,51.48,111884.0,46.265,46.265,46.2201,46.2381,111884.0
2016-11-17 15:40:00,51.49,51.55,51.48,51.55,147016.0,46.2471,46.301,46.2381,46.301,147016.0
2016-11-17 15:45:00,51.55,51.66,51.54,51.66,245389.0,46.301,46.3998,46.292,46.3998,245389.0
2016-11-17 15:50:00,51.66,51.66,51.6,51.6,247396.0,46.3998,46.3998,46.3459,46.3459,247396.0
2016-11-17 15:55:00,51.6,51.63,51.58,51.6,529941.0,46.3459,46.3728,46.3279,46.3459,529941.0
2016-11-18 09:30:00,51.39,51.72,51.39,51.54,546314.0,46.1573,46.4537,46.1573,46.292,546314.0
2016-11-18 09:35:00,51.58,51.64,51.27,51.3,160795.0,46.3279,46.3818,46.0495,46.0764,160795.0
2016-11-18 09:40:00,51.29,51.4,51.14,51.36,114813.0,46.0674,46.1662,45.9327,46.1303,114813.0
2016-11-18 09:45:00,51.34,51.56,51.28,51.45,108931.0,46.1123,46.3099,46.0585,46.2111,108931.0
2016-11-18 09:50:00,51.44,51.69,51.44,51.61,82768.0,46.2022,46.4267,46.2022,46.3549,82768.0
2016-11-18 09:55:00,51.6,51.69,51.55,51.63,79451.0,46.3459,46.4267,46.301,46.3728,79451.0
2016-11-18 10:00:00,51.63,51.71,51.58,51.67,105211.0,46.3728,46.4447,46.3279,46.4087,105211.0
2016-11-18 10:05:00,51.67,51.89,51.65,51.86,123048.0,46.4087,46.6063,46.3908,46.5794,123048.0
2016-11-18 10:10:00,51.86,51.89,51.8,51.82,99474.0,46.5794,46.6063,46.5255,46.5435,99474.0
2016-11-18 10:15:00,51.82,51.84,51.76,51.83,193990.0,46.5435,46.5614,46.4896,46.5525,193990.0
2016-11-18 10:20:00,51.82,51.83,51.73,51.77,86382.0,46.5435,46.5525,46.4626,46.4986,86382.0
2016-11-18 10:25:00,51.78,51.81,51.68,51.68,59400.0,46.5075,46.5345,46.4177,46.4177,59400.0
2016-11-18 10:30:00,51.68,51.7,51.63,51.65,121290.0,46.4177,46.4357,46.3728,46.3908,121290.0
2016-11-18 10:35:00,51.65,51.66,51.61,51.65,111385.0,46.3908,46.3998,46.3549,46.3908,111385.0
2016-11-18 10:40:00,51.66,51.67,51.61,51.65,45768.0,46.3998,46.4087,46.3549,46.3908,45768.0
2016-11-18 10:45:00,51.64,51.65,51.55,51.58,99231.0,46.3818,46.3908,46.301,46.3279,99231.0
2016-11-18 10:50:00,51.57,51.69,51.55,51.69,161926.0,46.3189,46.4267,46.301,46.4267,161926.0
2016-11-18 10:55:00,51.69,51.69,51.56,51.59,94582.0,46.4267,46.4267,46.3099,46.3369,94582.0
2016-11-18 11:00:00,51.59,51.6,51.55,51.57,77283.0,46.3369,46.3459,46.301,46.3189,77283.0
2016-11-18 11:05:00,51.57,51.57,51.5,51.51,76734.0,46.3189,46.3189,46.2561,46.265,76734.0
2016-11-18 11:10:00,51.51,51.52,51.44,51.46,116292.0,46.265,46.274,46.2022,46.2201,116292.0
2016-11-18 11:15:00,51.46,51.5,51.42,51.43,93007.0,46.2201,46.2561,46.1842,46.1932,93007.0
2016-11-18 11:20:00,51.43,51.5,51.42,51.49,58302.0,46.1932,46.2561,46.1842,46.2471,58302.0
2016-11-18 11:25:00,51.49,51.5,51.46,51.48,76348.0,46.2471,46.2561,46.2201,46.2381,76348.0
2016-11-18 11:30:00,51.49,51.5,51.41,51.43,54801.0,46.2471,46.2561,46.1752,46.1932,54801.0
2016-11-18 11:35:00,51.43,51.46,51.41,51.44,48694.0,46.1932,46.2201,46.1752,46.2022,48694.0
2016-11-18 11:40:00,51.44,51.48,51.43,51.45,40503.0,46.2022,46.2381,46.1932,46.2111,40503.0
2016-11-18 11:45:00,51.46,51.51,51.45,51.49,74857.0,46.2201,46.265,46.2111,46.2471,74857.0
2016-11-18 11:50:00,51.48,51.49,51.42,51.43,47779.0,46.2381,46.2471,46.1842,46.1932,47779.0
2016-11-18 11:55:00,51.42,51.46,51.42,51.44,60616.0,46.1842,46.2201,46.1842,46.2022,60616.0
2016-11-18 12:00:00,51.45,51.48,51.43,51.46,70591.0,46.2111,46.2381,46.1932,46.2201,70591.0
2016-11-18 12:05:00,51.46,51.49,51.45,51.48,40041.0,46.2201,46.2471,46.2111,46.2381,40041.0
2016-11-18 12:10:00,51.48,51.48,51.41,51.43,50133.0,46.2381,46.2381,46.1752,46.1932,50133.0
2016-11-18 12:15:00,51.43,51.43,51.34,51.35,81470.0,46.1932,46.1932,46.1123,46.1213,81470.0
2016-11-18 12:20:00,51.34,51.35,51.28,51.28,53757.0,46.1123,46.1213,46.0585,46.0585,53757.0
2016-11-18 12:25:00,51.29,51.3,51.25,51.28,27903.0,46.0674,46.0764,46.0315,46.0585,27903.0
2016-11-18 12:30:00,51.28,51.29,51.24,51.26,35178.0,46.0585,46.0674,46.0225,46.0405,35178.0
2016-11-18 12:35:00,51.25,51.27,51.24,51.25,27871.0,46.0315,46.0495,46.0225,46.0315,27871.0
2016-11-18 12:40:00,51.25,51.26,51.2,51.21,54438.0,46.0315,46.0405,45.9866,45.9956,54438.0
2016-11-18 12:45:00,51.21,51.23,51.18,51.2,56143.0,45.9956,46.0135,45.9686,45.9866,56143.0
2016-11-18 12:50:00,51.2,51.22,51.18,51.18,62961.0,45.9866,46.0046,45.9686,45.9686,62961.0
2016-11-18 12:55:00,51.18,51.19,51.16,51.17,37149.0,45.9686,45.9776,45.9507,45.9597,37149.0
2016-11-18 13:00:00,51.18,51.18,51.16,51.17,35623.0,45.9686,45.9686,45.9507,45.9597,35623.0
2016-11-18 13:05:00,51.16,51.21,51.16,51.19,45453.0,45.9507,45.9956,45.9507,45.9776,45453.0
2016-11-18 13:10:00,51.19,51.21,51.18,51.2,30367.0,45.9776,45.9956,45.9686,45.9866,30367.0
2016-11-18 13:15:00,51.2,51.22,51.18,51.21,36041.0,45.9866,46.0046,45.9686,45.9956,36041.0
2016-11-18 13:20:00,51.22,51.23,51.21,51.21,24633.0,46.0046,46.0135,45.9956,45.9956,24633.0
2016-11-18 13:25:00,51.21,51.24,51.21,51.23,25543.0,45.9956,46.0225,45.9956,46.0135,25543.0
2016-11-18 13:30:00,51.23,51.27,51.23,51.24,32363.0,46.0135,46.0495,46.0135,46.0225,32363.0
2016-11-18 13:35:00,51.24,51.26,51.23,51.26,51671.0,46.0225,46.0405,46.0135,46.0405,51671.0
2016-11-18 13:40:00,51.25,51.31,51.25,51.3,43048.0,46.0315,46.0854,46.0315,46.0764,43048.0
2016-11-18 13:45:00,51.3,51.33,51.25,51.25,32511.0,46.0764,46.1034,46.0315,46.0315,32511.0
2016-11-18 13:50:00,51.26,51.27,51.23,51.24,25485.0,46.0405,46.0495,46.0135,46.0225,25485.0
2016-11-18 13:55:00,51.24,51.25,51.2,51.2,25593.0,46.0225,46.0315,45.9866,45.9866,25593.0
2016-11-18 14:00:00,51.21,51.22,51.16,51.17,39295.0,45.9956,46.0046,45.9507,45.9597,39295.0
2016-11-18 14:05:00,51.17,51.18,51.12,51.16,61825.0,45.9597,45.9686,45.9147,45.9507,61825.0
2016-11-18 14:10:00,51.16,51.2,51.15,51.2,25974.0,45.9507,45.9866,45.9417,45.9866,25974.0
2016-11-18 14:15:00,51.19,51.21,51.18,51.19,43870.0,45.9776,45.9956,45.9686,45.9776,43870.0
2016-11-18 14:20:00,51.19,51.21,51.18,51.19,44933.0,45.9776,45.9956,45.9686,45.9776,44933.0
2016-11-18 14:25:00,51.19,51.22,51.18,51.2,34867.0,45.9776,46.0046,45.9686,45.9866,34867.0
2016-11-18 14:30:00,51.21,51.21,51.13,51.14,50437.0,45.9956,45.9956,45.9237,45.9327,50437.0
2016-11-18 14:35:00,51.14,51.17,51.12,51.13,57505.0,45.9327,45.9597,45.9147,45.9237,57505.0
2016-11-18 14:40:00,51.14,51.14,51.1,51.13,33491.0,45.9327,45.9327,45.8968,45.9237,33491.0
2016-11-18 14:45:00,51.13,51.14,51.1,51.13,38182.0,45.9237,45.9327,45.8968,45.9237,38182.0
2016-11-18 14:50:00,51.13,51.13,51.08,51.11,69099.0,45.9237,45.9237,45.8788,45.9058,69099.0
2016-11-18 14:55:00,51.1,51.11,51.04,51.04,37972.0,45.8968,45.9058,45.8429,45.8429,37972.0
2016-11-18 15:00:00,51.04,51.09,51.03,51.07,44867.0,45.8429,45.8878,45.8339,45.8698,44867.0
2016-11-18 15:05:00,51.07,51.08,51.03,51.05,31411.0,45.8698,45.8788,45.8339,45.8519,31411.0
2016-11-18 15:10:00,51.05,51.09,51.05,51.08,35050.0,45.8519,45.8878,45.8519,45.8788,35050.0
2016-11-18 15:15:00,51.08,51.14,51.08,51.12,52109.0,45.8788,45.9327,45.8788,45.9147,52109.0
2016-11-18 15:20:00,51.13,51.15,51.1,51.11,45096.0,45.9237,45.9417,45.8968,45.9058,45096.0
2016-11-18 15:25:00,51.12,51.13,51.07,51.13,98235.0,45.9147,45.9237,45.8698,45.9237,98235.0
2016-11-18 15:30:00,51.13,51.13,51.08,51.08,45893.0,45.9237,45.9237,45.8788,45.8788,45893.0
2016-11-18 15:35:00,51.09,51.11,51.05,51.1,72863.0,45.8878,45.9058,45.8519,45.8968,72863.0
2016-11-18 15:40:00,51.1,51.16,51.09,51.16,75888.0,45.8968,45.9507,45.8878,45.9507,75888.0
2016-11-18 15:45:00,51.16,51.17,51.02,51.05,256466.0,45.9507,45.9597,45.8249,45.8519,256466.0
2016-11-18 15:50:00,51.04,51.05,50.98,51.0,270381.0,45.8429,45.8519,45.789,45.807,270381.0
2016-11-18 15:55:00,51.0,51.1,50.96,51.1,565414.0,45.807,45.8968,45.771,45.8968,565414.0
2016-11-21 09:30:00,51.0,51.2,51.0,51.09,228023.0,45.807,45.9866,45.807,45.8878,228023.0
2016-11-21 09:35:00,51.09,51.11,51.0,51.04,173314.0,45.8878,45.9058,45.807,45.8429,173314.0
2016-11-21 09:40:00,51.03,51.13,50.99,50.99,61346.0,45.8339,45.9237,45.798,45.798,61346.0
2016-11-21 09:45:00,50.99,51.07,50.98,50.99,54237.0,45.798,45.8698,45.789,45.798,54237.0
2016-11-21 09:50:00,50.99,51.09,50.95,51.09,51255.0,45.798,45.8878,45.7621,45.8878,51255.0
2016-11-21 09:55:00,51.09,51.11,51.02,51.1,41063.0,45.8878,45.9058,45.8249,45.8968,41063.0
2016-11-21 10:00:00,51.09,51.25,51.06,51.23,57120.0,45.8878,46.0315,45.8609,46.0135,57120.0
2016-11-21 10:05:00,51.22,51.22,51.17,51.21,47147.0,46.0046,46.0046,45.9597,45.9956,47147.0
2016-11-21 10:10:00,51.2,51.26,51.18,51.19,42726.0,45.9866,46.0405,45.9686,45.9776,42726.0
2016-11-21 10:15:00,51.19,51.21,51.14,51.15,46466.0,45.9776,45.9956,45.9327,45.9417,46466.0
2016-11-21 10:20:00,51.16,51.17,51.11,51.15,34517.0,45.9507,45.9597,45.9058,45.9417,34517.0
2016-11-21 10:25:00,51.14,51.15,51.04,51.06,58521.0,45.9327,45.9417,45.8429,45.8609,58521.0
2016-11-21 10:30:00,51.06,51.12,51.06,51.11,54951.0,45.8609,45.9147,45.8609,45.9058,54951.0
2016-11-21 10:35:00,51.11,51.13,51.08,51.12,41431.0,45.9058,45.9237,45.8788,45.9147,41431.0
2016-11-21 10:40:00,51.12,51.17,51.09,51.17,39596.0,45.9147,45.9597,45.8878,45.9597,39596.0
2016-11-21 10:45:00,51.16,51.19,51.14,51.17,49288.0,45.9507,45.9776,45.9327,45.9597,49288.0
2016-11-21 10:50:00,51.17,51.21,51.17,51.19,67298.0,45.9597,45.9956,45.9597,45.9776,67298.0
2016-11-21 10:55:00,51.19,51.19,51.1,51.1,48598.0,45.9776,45.9776,45.8968,45.8968,48598.0
2016-11-21 11:00:00,51.1,51.12,51.04,51.07,72391.0,45.8968,45.9147,45.8429,45.8698,72391.0
2016-11-21 11:05:00,51.06,51.09,51.05,51.08,22865.0,45.8609,45.8878,45.8519,45.8788,22865.0
2016-11-21 11:10:00,51.07,51.12,51.06,51.12,46140.0,45.8698,45.9147,45.8609,45.9147,46140.0
2016-11-21 11:15:00,51.11,51.17,51.11,51.15,55973.0,45.9058,45.9597,45.9058,45.9417,55973.0
2016-11-21 11:20:00,51.15,51.22,51.13,51.21,53714.0,45.9417,46.0046,45.9237,45.9956,53714.0
2016-11-21 11:25:00,51.21,51.21,51.14,51.15,46669.0,45.9956,45.9956,45.9327,45.9417,46669.0
2016-11-21 11:30:00,51.14,51.16,51.12,51.15,69387.0,45.9327,45.9507,45.9147,45.9417,69387.0
2016-11-21 11:35:00,51.15,51.16,51.12,51.14,47609.0,45.9417,45.9507,45.9147,45.9327,47609.0
2016-11-21 11:40:00,51.14,51.17,51.12,51.15,38416.0,45.9327,45.9597,45.9147,45.9417,38416.0
2016-11-21 11:45:00,51.14,51.16,51.11,51.16,48995.0,45.9327,45.9507,45.9058,45.9507,48995.0
2016-11-21 11:50:00,51.16,51.17,51.1,51.12,75817.0,45.9507,45.9597,45.8968,45.9147,75817.0
2016-11-21 11:55:00,51.13,51.17,51.11,51.17,85510.0,45.9237,45.9597,45.9058,45.9597,85510.0
2016-11-21 12:00:00,51.16,51.23,51.14,51.21,54212.0,45.9507,46.0135,45.9327,45.9956,54212.0
2016-11-21 12:05:00,51.21,51.27,51.2,51.26,39005.0,45.9956,46.0495,45.9866,46.0405,39005.0
2016-11-21 12:10:00,51.27,51.27,51.22,51.23,68474.0,46.0495,46.0495,46.0046,46.0135,68474.0
2016-11-21 12:15:00,51.22,51.26,51.2,51.26,24479.0,46.0046,46.0405,45.9866,46.0405,24479.0
2016-11-21 12:20:00,51.26,51.28,51.25,51.26,15825.0,46.0405,46.0585,46.0315,46.0405,15825.0
2016-11-21 12:25:00,51.25,51.26,51.24,51.25,35560.0,46.0315,46.0405,46.0225,46.0315,35560.0
2016-11-21 12:30:00,51.26,51.29,51.23,51.28,77413.0,46.0405,46.0674,46.0135,46.0585,77413.0
2016-11-21 12:35:00,51.28,51.33,51.28,51.32,36557.0,46.0585,46.1034,46.0585,46.0944,36557.0
2016-11-21 12:40:00,51.32,51.38,51.31,51.37,71889.0,46.0944,46.1483,46.0854,46.1393,71889.0
2016-11-21 12:45:00,51.37,51.42,51.36,51.39,37229.0,46.1393,46.1842,46.1303,46.1573,37229.0
2016-11-21 12:50:00,51.38,51.39,51.34,51.34,26313.0,46.1483,46.1573,46.1123,46.1123,26313.0
2016-11-21 12:55:00,51.34,51.35,51.32,51.35,40243.0,46.1123,46.1213,46.0944,46.1213,40243.0
2016-11-21 13:00:00,51.35,51.35,51.3,51.31,41931.0,46.1213,46.1213,46.0764,46.0854,41931.0
2016-11-21 13:05:00,51.31,51.32,51.29,51.3,22092.0,46.0854,46.0944,46.0674,46.0764,22092.0
2016-11-21 13:10:00,51.3,51.35,51.27,51.3,33092.0,46.0764,46.1213,46.0495,46.0764,33092.0
2016-11-21 13:15:00,51.31,51.31,51.27,51.3,17082.0,46.0854,46.0854,46.0495,46.0764,17082.0
2016-11-21 13:20:00,51.3,51.31,51.26,51.28,20618.0,46.0764,46.0854,46.0405,46.0585,20618.0
2016-11-21 13:25:00,51.28,51.28,51.25,51.25,23061.0,46.0585,46.0585,46.0315,46.0315,23061.0
2016-11-21 13:30:00,51.26,51.29,51.25,51.29,25347.0,46.0405,46.0674,46.0315,46.0674,25347.0
2016-11-21 13:35:00,51.28,51.28,51.24,51.24,16510.0,46.0585,46.0585,46.0225,46.0225,16510.0
2016-11-21 13:40:00,51.24,51.27,51.23,51.24,22611.0,46.0225,46.0495,46.0135,46.0225,22611.0
2016-11-21 13:45:00,51.25,51.25,51.21,51.22,22934.0,46.0315,46.0315,45.9956,46.0046,22934.0
2016-11-21 13:50:00,51.23,51.25,51.22,51.24,26933.0,46.0135,46.0315,46.0046,46.0225,26933.0
2016-11-21 13:55:00,51.23,51.26,51.23,51.23,38535.0,46.0135,46.0405,46.0135,46.0135,38535.0
2016-11-21 14:00:00,51.24,51.26,51.22,51.25,29246.0,46.0225,46.0405,46.0046,46.0315,29246.0
2016-11-21 14:05:00,51.25,51.26,51.23,51.23,29928.0,46.0315,46.0405,46.0135,46.0135,29928.0
2016-11-21 14:10:00,51.24,51.24,51.21,51.22,35293.0,46.0225,46.0225,45.9956,46.0046,35293.0
2016-11-21 14:15:00,51.22,51.23,51.21,51.23,20653.0,46.0046,46.0135,45.9956,46.0135,20653.0
2016-11-21 14:20:00,51.23,51.24,51.22,51.22,26978.0,46.0135,46.0225,46.0046,46.0046,26978.0
2016-11-21 14:25:00,51.22,51.24,51.21,51.23,35666.0,46.0046,46.0225,45.9956,46.0135,35666.0
2016-11-21 14:30:00,51.23,51.27,51.21,51.21,75107.0,46.0135,46.0495,45.9956,45.9956,75107.0
2016-11-21 14:35:00,51.21,51.22,51.2,51.2,29743.0,45.9956,46.0046,45.9866,45.9866,29743.0
2016-11-21 14:40:00,51.2,51.26,51.2,51.26,37739.0,45.9866,46.0405,45.9866,46.0405,37739.0
2016-11-21 14:45:00,51.26,51.29,51.25,51.28,41676.0,46.0405,46.0674,46.0315,46.0585,41676.0
2016-11-21 14:50:00,51.28,51.28,51.24,51.25,38365.0,46.0585,46.0585,46.0225,46.0315,38365.0
2016-11-21 14:55:00,51.24,51.25,51.17,51.2,42764.0,46.0225,46.0315,45.9597,45.9866,42764.0
2016-11-21 15:00:00,51.2,51.22,51.18,51.2,44169.0,45.9866,46.0046,45.9686,45.9866,44169.0
2016-11-21 15:05:00,51.2,51.21,51.18,51.21,46598.0,45.9866,45.9956,45.9686,45.9956,46598.0
2016-11-21 15:10:00,51.21,51.23,51.19,51.2,38023.0,45.9956,46.0135,45.9776,45.9866,38023.0
2016-11-21 15:15:00,51.2,51.22,51.18,51.21,63196.0,45.9866,46.0046,45.9686,45.9956,63196.0
2016-11-21 15:20:00,51.2,51.25,51.2,51.25,83725.0,45.9866,46.0315,45.9866,46.0315,83725.0
2016-11-21 15:25:00,51.25,51.27,51.22,51.26,70738.0,46.0315,46.0495,46.0046,46.0405,70738.0
2016-11-21 15:30:00,51.26,51.26,51.21,51.22,46873.0,46.0405,46.0405,45.9956,46.0046,46873.0
2016-11-21 15:35:00,51.22,51.23,51.2,51.21,60026.0,46.0046,46.0135,45.9866,45.9956,60026.0
2016-11-21 15:40:00,51.21,51.23,51.18,51.2,74672.0,45.9956,46.0135,45.9686,45.9866,74672.0
2016-11-21 15:45:00,51.19,51.24,51.18,51.23,96150.0,45.9776,46.0225,45.9686,46.0135,96150.0
2016-11-21 15:50:00,51.23,51.26,51.22,51.25,135401.0,46.0135,46.0405,46.0046,46.0315,135401.0
2016-11-21 15:55:00,51.25,51.29,51.24,51.26,185969.0,46.0315,46.0674,46.0225,46.0405,185969.0
2016-11-22 09:30:00,51.47,51.48,51.05,51.1,150824.0,46.2291,46.2381,45.8519,45.8968,150824.0
2016-11-22 09:35:00,51.11,51.45,51.09,51.38,56108.0,45.9058,46.2111,45.8878,46.1483,56108.0
2016-11-22 09:40:00,51.36,51.45,51.28,51.4,126679.0,46.1303,46.2111,46.0585,46.1662,126679.0
2016-11-22 09:45:00,51.41,51.43,51.31,51.33,33502.0,46.1752,46.1932,46.0854,46.1034,33502.0
2016-11-22 09:50:00,51.32,51.39,51.29,51.38,37199.0,46.0944,46.1573,46.0674,46.1483,37199.0
2016-11-22 09:55:00,51.39,51.44,51.38,51.41,48930.0,46.1573,46.2022,46.1483,46.1752,48930.0
2016-11-22 10:00:00,51.41,51.49,51.41,51.47,59788.0,46.1752,46.2471,46.1752,46.2291,59788.0
2016-11-22 10:05:00,51.48,51.5,51.45,51.45,47037.0,46.2381,46.2561,46.2111,46.2111,47037.0
2016-11-22 10:10:00,51.45,51.49,51.43,51.48,44782.0,46.2111,46.2471,46.1932,46.2381,44782.0
2016-11-22 10:15:00,51.49,51.6,51.48,51.6,69556.0,46.2471,46.3459,46.2381,46.3459,69556.0
2016-11-22 10:20:00,51.59,51.7,51.59,51.66,72266.0,46.3369,46.4357,46.3369,46.3998,72266.0
2016-11-22 10:25:00,51.67,51.67,51.61,51.65,34768.0,46.4087,46.4087,46.3549,46.3908,34768.0
2016-11-22 10:30:00,51.65,51.65,51.57,51.57,30571.0,46.3908,46.3908,46.3189,46.3189,30571.0
2016-11-22 10:35:00,51.58,51.58,51.54,51.55,32059.0,46.3279,46.3279,46.292,46.301,32059.0
2016-11-22 10:40:00,51.55,51.55,51.48,51.51,51306.0,46.301,46.301,46.2381,46.265,51306.0
2016-11-22 10:45:00,51.5,51.53,51.44,51.46,62600.0,46.2561,46.283,46.2022,46.2201,62600.0
2016-11-22 10:50:00,51.47,51.54,51.44,51.52,20703.0,46.2291,46.292,46.2022,46.274,20703.0
2016-11-22 10:55:00,51.52,51.52,51.45,51.46,34798.0,46.274,46.274,46.2111,46.2201,34798.0
2016-11-22 11:00:00,51.47,51.51,51.46,51.5,29443.0,46.2291,46.265,46.2201,46.2561,29443.0
2016-11-22 11:05:00,51.5,51.53,51.44,51.48,54243.0,46.2561,46.283,46.2022,46.2381,54243.0
2016-11-22 11:10:00,51.48,51.49,51.43,51.43,21681.0,46.2381,46.2471,46.1932,46.1932,21681.0
2016-11-22 11:15:00,51.44,51.47,51.38,51.4,36193.0,46.2022,46.2291,46.1483,46.1662,36193.0
2016-11-22 11:20:00,51.4,51.41,51.35,51.37,39294.0,46.1662,46.1752,46.1213,46.1393,39294.0
2016-11-22 11:25:00,51.37,51.38,51.27,51.28,96685.0,46.1393,46.1483,46.0495,46.0585,96685.0
2016-11-22 11:30:00,51.29,51.32,51.25,51.28,112723.0,46.0674,46.0944,46.0315,46.0585,112723.0
2016-11-22 11:35:00,51.28,51.3,51.22,51.3,91818.0,46.0585,46.0764,46.0046,46.0764,91818.0
2016-11-22 11:40:00,51.3,51.37,51.29,51.37,73695.0,46.0764,46.1393,46.0674,46.1393,73695.0
2016-11-22 11:45:00,51.36,51.42,51.36,51.4,40621.0,46.1303,46.1842,46.1303,46.1662,40621.0
2016-11-22 11:50:00,51.4,51.5,51.4,51.48,73066.0,46.1662,46.2561,46.1662,46.2381,73066.0
2016-11-22 11:55:00,51.49,51.5,51.46,51.46,19774.0,46.2471,46.2561,46.2201,46.2201,19774.0
2016-11-22 12:00:00,51.47,51.5,51.45,51.46,107962.0,46.2291,46.2561,46.2111,46.2201,107962.0
2016-11-22 12:05:00,51.46,51.49,51.46,51.47,37816.0,46.2201,46.2471,46.2201,46.2291,37816.0
2016-11-22 12:10:00,51.48,51.49,51.46,51.46,31766.0,46.2381,46.2471,46.2201,46.2201,31766.0
2016-11-22 12:15:00,51.46,51.52,51.46,51.52,24473.0,46.2201,46.274,46.2201,46.274,24473.0
2016-11-22 12:20:00,51.52,51.54,51.5,51.54,18246.0,46.274,46.292,46.2561,46.292,18246.0
2016-11-22 12:25:00,51.53,51.56,51.51,51.55,22256.0,46.283,46.3099,46.265,46.301,22256.0
2016-11-22 12:30:00,51.55,51.55,51.53,51.54,35941.0,46.301,46.301,46.283,46.292,35941.0
2016-11-22 12:35:00,51.54,51.55,51.53,51.53,25447.0,46.292,46.301,46.283,46.283,25447.0
2016-11-22 12:40:00,51.53,51.58,51.53,51.58,47085.0,46.283,46.3279,46.283,46.3279,47085.0
2016-11-22 12:45:00,51.58,51.62,51.58,51.6,23858.0,46.3279,46.3638,46.3279,46.3459,23858.0
2016-11-22 12:50:00,51.61,51.63,51.6,51.62,35396.0,46.3549,46.3728,46.3459,46.3638,35396.0
2016-11-22 12:55:00,51.62,51.64,51.61,51.63,30502.0,46.3638,46.3818,46.3549,46.3728,30502.0
2016-11-22 13:00:00,51.64,51.64,51.58,51.59,46238.0,46.3818,46.3818,46.3279,46.3369,46238.0
2016-11-22 13:05:00,51.58,51.6,51.56,51.58,24307.0,46.3279,46.3459,46.3099,46.3279,24307.0
2016-11-22 13:10:00,51.57,51.61,51.56,51.57,53024.0,46.3189,46.3549,46.3099,46.3189,53024.0
2016-11-22 13:15:00,51.56,51.59,51.56,51.58,19776.0,46.3099,46.3369,46.3099,46.3279,19776.0
2016-11-22 13:20:00,51.58,51.63,51.56,51.62,45424.0,46.3279,46.3728,46.3099,46.3638,45424.0
2016-11-22 13:25:00,51.63,51.68,51.62,51.67,55938.0,46.3728,46.4177,46.3638,46.4087,55938.0
2016-11-22 13:30:00,51.67,51.67,51.6,51.61,66241.0,46.4087,46.4087,46.3459,46.3549,66241.0
2016-11-22 13:35:00,51.61,51.62,51.57,51.61,41332.0,46.3549,46.3638,46.3189,46.3549,41332.0
2016-11-22 13:40:00,51.6,51.61,51.56,51.59,54149.0,46.3459,46.3549,46.3099,46.3369,54149.0
2016-11-22 13:45:00,51.59,51.61,51.56,51.59,52540.0,46.3369,46.3549,46.3099,46.3369,52540.0
2016-11-22 13:50:00,51.59,51.64,51.57,51.64,32416.0,46.3369,46.3818,46.3189,46.3818,32416.0
2016-11-22 13:55:00,51.64,51.65,51.58,51.6,27306.0,46.3818,46.3908,46.3279,46.3459,27306.0
2016-11-22 14:00:00,51.6,51.61,51.53,51.55,39602.0,46.3459,46.3549,46.283,46.301,39602.0
2016-11-22 14:05:00,51.56,51.57,51.51,51.52,25694.0,46.3099,46.3189,46.265,46.274,25694.0
2016-11-22 14:10:00,51.53,51.54,51.51,51.53,17940.0,46.283,46.292,46.265,46.283,17940.0
2016-11-22 14:15:00,51.53,51.54,51.51,51.51,33795.0,46.283,46.292,46.265,46.265,33795.0
2016-11-22 14:20:00,51.51,51.53,51.45,51.47,90803.0,46.265,46.283,46.2111,46.2291,90803.0
2016-11-22 14:25:00,51.48,51.5,51.47,51.48,35114.0,46.2381,46.2561,46.2291,46.2381,35114.0
2016-11-22 14:30:00,51.48,51.51,51.48,51.48,28503.0,46.2381,46.265,46.2381,46.2381,28503.0
2016-11-22 14:35:00,51.49,51.52,51.46,51.46,40339.0,46.2471,46.274,46.2201,46.2201,40339.0
2016-11-22 14:40:00,51.46,51.5,51.46,51.5,33020.0,46.2201,46.2561,46.2201,46.2561,33020.0
2016-11-22 14:45:00,51.5,51.52,51.48,51.5,22058.0,46.2561,46.274,46.2381,46.2561,22058.0
2016-11-22 14:50:00,51.49,51.57,51.48,51.57,52777.0,46.2471,46.3189,46.2381,46.3189,52777.0
2016-11-22 14:55:00,51.57,51.59,51.51,51.51,29563.0,46.3189,46.3369,46.265,46.265,29563.0
2016-11-22 15:00:00,51.51,51.55,51.51,51.53,30803.0,46.265,46.301,46.265,46.283,30803.0
2016-11-22 15:05:00,51.53,51.57,51.51,51.55,34315.0,46.283,46.3189,46.265,46.301,34315.0
2016-11-22 15:10:00,51.55,51.57,51.53,51.55,68678.0,46.301,46.3189,46.283,46.301,68678.0
2016-11-22 15:15:00,51.55,51.69,51.54,51.68,221804.0,46.301,46.4267,46.292,46.4177,221804.0
2016-11-22 15:20:00,51.68,51.75,51.68,51.73,65814.0,46.4177,46.4806,46.4177,46.4626,65814.0
2016-11-22 15:25:00,51.73,51.74,51.66,51.66,71880.0,46.4626,46.4716,46.3998,46.3998,71880.0
2016-11-22 15:30:00,51.67,51.72,51.66,51.72,52828.0,46.4087,46.4537,46.3998,46.4537,52828.0
2016-11-22 15:35:00,51.72,51.72,51.66,51.71,80935.0,46.4537,46.4537,46.3998,46.4447,80935.0
2016-11-22 15:40:00,51.71,51.74,51.7,51.74,70427.0,46.4447,46.4716,46.4357,46.4716,70427.0
2016-11-22 15:45:00,51.73,51.74,51.69,51.7,89294.0,46.4626,46.4716,46.4267,46.4357,89294.0
2016-11-22 15:50:00,51.71,51.74,51.71,51.73,113910.0,46.4447,46.4716,46.4447,46.4626,113910.0
2016-11-22 15:55:00,51.73,51.75,51.69,51.72,277635.0,46.4626,46.4806,46.4267,46.4537,277635.0
2016-11-23 09:30:00,51.73,51.78,51.5,51.6,194291.0,46.4626,46.5075,46.2561,46.3459,194291.0
2016-11-23 09:35:00,51.58,51.85,51.58,51.78,58328.0,46.3279,46.5704,46.3279,46.5075,58328.0
2016-11-23 09:40:00,51.77,51.82,51.68,51.73,53287.0,46.4986,46.5435,46.4177,46.4626,53287.0
2016-11-23 09:45:00,51.73,51.74,51.62,51.62,47069.0,46.4626,46.4716,46.3638,46.3638,47069.0
2016-11-23 09:50:00,51.63,51.69,51.59,51.64,45483.0,46.3728,46.4267,46.3369,46.3818,45483.0
2016-11-23 09:55:00,51.64,51.73,51.63,51.7,47565.0,46.3818,46.4626,46.3728,46.4357,47565.0
2016-11-23 10:00:00,51.7,51.74,51.67,51.69,42124.0,46.4357,46.4716,46.4087,46.4267,42124.0
2016-11-23 10:05:00,51.69,51.73,51.65,51.73,60565.0,46.4267,46.4626,46.3908,46.4626,60565.0
2016-11-23 10:10:00,51.73,51.73,51.69,51.71,28799.0,46.4626,46.4626,46.4267,46.4447,28799.0
2016-11-23 10:15:00,51.72,51.72,51.65,51.66,52699.0,46.4537,46.4537,46.3908,46.3998,52699.0
2016-11-23 10:20:00,51.67,51.69,51.61,51.65,52514.0,46.4087,46.4267,46.3549,46.3908,52514.0
2016-11-23 10:25:00,51.64,51.68,51.64,51.68,26234.0,46.3818,46.4177,46.3818,46.4177,26234.0
2016-11-23 10:30:00,51.68,51.7,51.63,51.66,39433.0,46.4177,46.4357,46.3728,46.3998,39433.0
2016-11-23 10:35:00,51.66,51.66,51.57,51.62,57437.0,46.3998,46.3998,46.3189,46.3638,57437.0
2016-11-23 10:40:00,51.62,51.62,51.57,51.58,30630.0,46.3638,46.3638,46.3189,46.3279,30630.0
2016-11-23 10:45:00,51.59,51.59,51.53,51.54,58089.0,46.3369,46.3369,46.283,46.292,58089.0
2016-11-23 10:50:00,51.54,51.55,51.5,51.53,84613.0,46.292,46.301,46.2561,46.283,84613.0
2016-11-23 10:55:00,51.54,51.55,51.52,51.54,29742.0,46.292,46.301,46.274,46.292,29742.0
2016-11-23 11:00:00,51.55,51.62,51.55,51.6,30147.0,46.301,46.3638,46.301,46.3459,30147.0
2016-11-23 11:05:00,51.59,51.61,51.52,51.55,44854.0,46.3369,46.3549,46.274,46.301,44854.0
2016-11-23 11:10:00,51.55,51.56,51.5,51.52,60138.0,46.301,46.3099,46.2561,46.274,60138.0
2016-11-23 11:15:00,51.53,51.53,51.45,51.45,43069.0,46.283,46.283,46.2111,46.2111,43069.0
2016-11-23 11:20:00,51.46,51.47,51.34,51.35,57974.0,46.2201,46.2291,46.1123,46.1213,57974.0
2016-11-23 11:25:00,51.35,51.39,51.32,51.35,72074.0,46.1213,46.1573,46.0944,46.1213,72074.0
2016-11-23 11:30:00,51.35,51.36,51.32,51.33,29110.0,46.1213,46.1303,46.0944,46.1034,29110.0
2016-11-23 11:35:00,51.33,51.33,51.26,51.28,26563.0,46.1034,46.1034,46.0405,46.0585,26563.0
2016-11-23 11:40:00,51.28,51.29,51.26,51.28,39407.0,46.0585,46.0674,46.0405,46.0585,39407.0
2016-11-23 11:45:00,51.27,51.29,51.26,51.28,31610.0,46.0495,46.0674,46.0405,46.0585,31610.0
2016-11-23 11:50:00,51.28,51.32,51.27,51.32,30429.0,46.0585,46.0944,46.0495,46.0944,30429.0
2016-11-23 11:55:00,51.32,51.38,51.32,51.37,53140.0,46.0944,46.1483,46.0944,46.1393,53140.0
2016-11-23 12:00:00,51.37,51.41,51.36,51.41,27706.0,46.1393,46.1752,46.1303,46.1752,27706.0
2016-11-23 12:05:00,51.4,51.41,51.38,51.4,20540.0,46.1662,46.1752,46.1483,46.1662,20540.0
2016-11-23 12:10:00,51.39,51.42,51.36,51.38,35802.0,46.1573,46.1842,46.1303,46.1483,35802.0
2016-11-23 12:15:00,51.38,51.46,51.38,51.41,34736.0,46.1483,46.2201,46.1483,46.1752,34736.0
2016-11-23 12:20:00,51.41,51.42,51.39,51.4,30583.0,46.1752,46.1842,46.1573,46.1662,30583.0
2016-11-23 12:25:00,51.4,51.4,51.37,51.37,37282.0,46.1662,46.1662,46.1393,46.1393,37282.0
2016-11-23 12:30:00,51.38,51.41,51.37,51.41,15075.0,46.1483,46.1752,46.1393,46.1752,15075.0
2016-11-23 12:35:00,51.4,51.47,51.4,51.46,23119.0,46.1662,46.2291,46.1662,46.2201,23119.0
2016-11-23 12:40:00,51.47,51.49,51.45,51.49,23812.0,46.2291,46.2471,46.2111,46.2471,23812.0
2016-11-23 12:45:00,51.49,51.52,51.45,51.45,19363.0,46.2471,46.274,46.2111,46.2111,19363.0
2016-11-23 12:50:00,51.46,51.47,51.43,51.44,18922.0,46.2201,46.2291,46.1932,46.2022,18922.0
2016-11-23 12:55:00,51.44,51.44,51.42,51.43,26822.0,46.2022,46.2022,46.1842,46.1932,26822.0
2016-11-23 13:00:00,51.43,51.46,51.4,51.4,27622.0,46.1932,46.2201,46.1662,46.1662,27622.0
2016-11-23 13:05:00,51.4,51.4,51.28,51.3,69042.0,46.1662,46.1662,46.0585,46.0764,69042.0
2016-11-23 13:10:00,51.3,51.31,51.3,51.3,22410.0,46.0764,46.0854,46.0764,46.0764,22410.0
2016-11-23 13:15:00,51.3,51.37,51.3,51.36,40185.0,46.0764,46.1393,46.0764,46.1303,40185.0
2016-11-23 13:20:00,51.37,51.38,51.3,51.31,26806.0,46.1393,46.1483,46.0764,46.0854,26806.0
2016-11-23 13:25:00,51.31,51.34,51.29,51.31,71291.0,46.0854,46.1123,46.0674,46.0854,71291.0
2016-11-23 13:30:00,51.31,51.32,51.25,51.26,40047.0,46.0854,46.0944,46.0315,46.0405,40047.0
2016-11-23 13:35:00,51.26,51.28,51.25,51.26,20035.0,46.0405,46.0585,46.0315,46.0405,20035.0
2016-11-23 13:40:00,51.26,51.29,51.26,51.28,35394.0,46.0405,46.0674,46.0405,46.0585,35394.0
2016-11-23 13:45:00,51.28,51.29,51.26,51.29,22775.0,46.0585,46.0674,46.0405,46.0674,22775.0
2016-11-23 13:50:00,51.28,51.29,51.27,51.27,17407.0,46.0585,46.0674,46.0495,46.0495,17407.0
2016-11-23 13:55:00,51.28,51.28,51.24,51.25,22192.0,46.0585,46.0585,46.0225,46.0315,22192.0
2016-11-23 14:00:00,51.25,51.26,51.2,51.22,43271.0,46.0315,46.0405,45.9866,46.0046,43271.0
2016-11-23 14:05:00,51.23,51.24,51.2,51.22,42749.0,46.0135,46.0225,45.9866,46.0046,42749.0
2016-11-23 14:10:00,51.22,51.25,51.2,51.24,53706.0,46.0046,46.0315,45.9866,46.0225,53706.0
2016-11-23 14:15:00,51.23,51.26,51.22,51.22,18043.0,46.0135,46.0405,46.0046,46.0046,18043.0
2016-11-23 14:20:00,51.23,51.26,51.21,51.24,28991.0,46.0135,46.0405,45.9956,46.0225,28991.0
2016-11-23 14:25:00,51.24,51.26,51.23,51.25,16884.0,46.0225,46.0405,46.0135,46.0315,16884.0
2016-11-23 14:30:00,51.24,51.28,51.24,51.27,21719.0,46.0225,46.0585,46.0225,46.0495,21719.0
2016-11-23 14:35:00,51.27,51.27,51.22,51.22,17084.0,46.0495,46.0495,46.0046,46.0046,17084.0
2016-11-23 14:40:00,51.23,51.23,51.2,51.22,24540.0,46.0135,46.0135,45.9866,46.0046,24540.0
2016-11-23 14:45:00,51.23,51.27,51.22,51.25,59785.0,46.0135,46.0495,46.0046,46.0315,59785.0
2016-11-23 14:50:00,51.25,51.27,51.24,51.26,17533.0,46.0315,46.0495,46.0225,46.0405,17533.0
2016-11-23 14:55:00,51.27,51.27,51.24,51.26,25733.0,46.0495,46.0495,46.0225,46.0405,25733.0
2016-11-23 15:00:00,51.26,51.26,51.24,51.24,34920.0,46.0405,46.0405,46.0225,46.0225,34920.0
2016-11-23 15:05:00,51.24,51.25,51.24,51.25,14632.0,46.0225,46.0315,46.0225,46.0315,14632.0
2016-11-23 15:10:00,51.24,51.25,51.22,51.24,72776.0,46.0225,46.0315,46.0046,46.0225,72776.0
2016-11-23 15:15:00,51.24,51.27,51.24,51.26,17630.0,46.0225,46.0495,46.0225,46.0405,17630.0
2016-11-23 15:20:00,51.25,51.26,51.24,51.24,35696.0,46.0315,46.0405,46.0225,46.0225,35696.0
2016-11-23 15:25:00,51.24,51.25,51.21,51.22,43696.0,46.0225,46.0315,45.9956,46.0046,43696.0
2016-11-23 15:30:00,51.23,51.27,51.22,51.26,64238.0,46.0135,46.0495,46.0046,46.0405,64238.0
2016-11-23 15:35:00,51.26,51.28,51.25,51.28,36630.0,46.0405,46.0585,46.0315,46.0585,36630.0
2016-11-23 15:40:00,51.28,51.33,51.27,51.31,60034.0,46.0585,46.1034,46.0495,46.0854,60034.0
2016-11-23 15:45:00,51.32,51.35,51.31,51.33,82705.0,46.0944,46.1213,46.0854,46.1034,82705.0
2016-11-23 15:50:00,51.33,51.34,51.31,51.31,69068.0,46.1034,46.1123,46.0854,46.0854,69068.0
2016-11-23 15:55:00,51.32,51.35,51.31,51.34,215749.0,46.0944,46.1213,46.0854,46.1123,215749.0
2016-11-25 09:30:00,51.68,51.74,51.43,51.5,185800.0,46.4177,46.4716,46.1932,46.2561,185800.0
2016-11-25 09:35:00,51.54,51.65,51.48,51.63,39573.0,46.292,46.3908,46.2381,46.3728,39573.0
2016-11-25 09:40:00,51.63,51.71,51.61,51.69,47221.0,46.3728,46.4447,46.3549,46.4267,47221.0
2016-11-25 09:45:00,51.68,51.68,51.58,51.63,38006.0,46.4177,46.4177,46.3279,46.3728,38006.0
2016-11-25 09:50:00,51.63,51.64,51.45,51.46,83359.0,46.3728,46.3818,46.2111,46.2201,83359.0
2016-11-25 09:55:00,51.46,51.58,51.35,51.56,82767.0,46.2201,46.3279,46.1213,46.3099,82767.0
2016-11-25 10:00:00,51.56,51.62,51.54,51.55,50103.0,46.3099,46.3638,46.292,46.301,50103.0
2016-11-25 10:05:00,51.56,51.56,51.52,51.55,35609.0,46.3099,46.3099,46.274,46.301,35609.0
2016-11-25 10:10:00,51.56,51.56,51.53,51.56,63617.0,46.3099,46.3099,46.283,46.3099,63617.0
2016-11-25 10:15:00,51.56,51.56,51.54,51.55,70910.0,46.3099,46.3099,46.292,46.301,70910.0
2016-11-25 10:20:00,51.55,51.65,51.54,51.64,61300.0,46.301,46.3908,46.292,46.3818,61300.0
2016-11-25 10:25:00,51.64,51.65,51.6,51.6,35404.0,46.3818,46.3908,46.3459,46.3459,35404.0
2016-11-25 10:30:00,51.6,51.68,51.6,51.65,40426.0,46.3459,46.4177,46.3459,46.3908,40426.0
2016-11-25 10:35:00,51.66,51.7,51.65,51.69,29882.0,46.3998,46.4357,46.3908,46.4267,29882.0
2016-11-25 10:40:00,51.69,51.7,51.66,51.69,21507.0,46.4267,46.4357,46.3998,46.4267,21507.0
2016-11-25 10:45:00,51.69,51.7,51.65,51.67,38749.0,46.4267,46.4357,46.3908,46.4087,38749.0
2016-11-25 10:50:00,51.67,51.67,51.65,51.66,23965.0,46.4087,46.4087,46.3908,46.3998,23965.0
2016-11-25 10:55:00,51.66,51.68,51.61,51.62,20513.0,46.3998,46.4177,46.3549,46.3638,20513.0
2016-11-25 11:00:00,51.62,51.64,51.58,51.63,48938.0,46.3638,46.3818,46.3279,46.3728,48938.0
2016-11-25 11:05:00,51.63,51.63,51.57,51.58,38058.0,46.3728,46.3728,46.3189,46.3279,38058.0
2016-11-25 11:10:00,51.59,51.6,51.44,51.44,42329.0,46.3369,46.3459,46.2022,46.2022,42329.0
2016-11-25 11:15:00,51.44,51.47,51.44,51.46,32994.0,46.2022,46.2291,46.2022,46.2201,32994.0
2016-11-25 11:20:00,51.47,51.54,51.46,51.52,39042.0,46.2291,46.292,46.2201,46.274,39042.0
2016-11-25 11:25:00,51.52,51.59,51.52,51.53,60156.0,46.274,46.3369,46.274,46.283,60156.0
2016-11-25 11:30:00,51.54,51.55,51.52,51.53,18833.0,46.292,46.301,46.274,46.283,18833.0
2016-11-25 11:35:00,51.53,51.55,51.52,51.55,22101.0,46.283,46.301,46.274,46.301,22101.0
2016-11-25 11:40:00,51.55,51.57,51.51,51.53,68816.0,46.301,46.3189,46.265,46.283,68816.0
2016-11-25 11:45:00,51.53,51.55,51.5,51.5,19898.0,46.283,46.301,46.2561,46.2561,19898.0
2016-11-25 11:50:00,51.51,51.53,51.5,51.51,32283.0,46.265,46.283,46.2561,46.265,32283.0
2016-11-25 11:55:00,51.52,51.52,51.5,51.51,22943.0,46.274,46.274,46.2561,46.265,22943.0
2016-11-25 12:00:00,51.51,51.52,51.48,51.5,23518.0,46.265,46.274,46.2381,46.2561,23518.0
2016-11-25 12:05:00,51.49,51.5,51.47,51.47,22553.0,46.2471,46.2561,46.2291,46.2291,22553.0
2016-11-25 12:10:00,51.48,51.48,51.41,51.46,43032.0,46.2381,46.2381,46.1752,46.2201,43032.0
2016-11-25 12:15:00,51.46,51.47,51.45,51.46,17861.0,46.2201,46.2291,46.2111,46.2201,17861.0
2016-11-25 12:20:00,51.46,51.49,51.45,51.45,46074.0,46.2201,46.2471,46.2111,46.2111,46074.0
2016-11-25 12:25:00,51.46,51.46,51.45,51.46,12124.0,46.2201,46.2201,46.2111,46.2201,12124.0
2016-11-25 12:30:00,51.46,51.5,51.45,51.5,29139.0,46.2201,46.2561,46.2111,46.2561,29139.0
2016-11-25 12:35:00,51.5,51.5,51.45,51.45,67511.0,46.2561,46.2561,46.2111,46.2111,67511.0
2016-11-25 12:40:00,51.45,51.46,51.36,51.38,61675.0,46.2111,46.2201,46.1303,46.1483,61675.0
2016-11-25 12:45:00,51.38,51.46,51.37,51.4,66300.0,46.1483,46.2201,46.1393,46.1662,66300.0
2016-11-25 12:50:00,51.4,51.45,51.39,51.45,71935.0,46.1662,46.2111,46.1573,46.2111,71935.0
2016-11-25 12:55:00,51.45,51.51,51.44,51.5,130978.0,46.2111,46.265,46.2022,46.2561,130978.0
2016-11-28 09:30:00,51.44,51.44,51.1,51.3,300131.0,46.2022,46.2022,45.8968,46.0764,300131.0
2016-11-28 09:35:00,51.29,51.32,51.05,51.15,116267.0,46.0674,46.0944,45.8519,45.9417,116267.0
2016-11-28 09:40:00,51.14,51.14,51.02,51.13,119456.0,45.9327,45.9327,45.8249,45.9237,119456.0
2016-11-28 09:45:00,51.13,51.15,50.96,51.01,134337.0,45.9237,45.9417,45.771,45.8159,134337.0
2016-11-28 09:50:00,51.01,51.03,50.94,50.96,82850.0,45.8159,45.8339,45.7531,45.771,82850.0
2016-11-28 09:55:00,50.97,51.06,50.95,51.01,137341.0,45.78,45.8609,45.7621,45.8159,137341.0
2016-11-28 10:00:00,51.01,51.04,50.94,51.02,136424.0,45.8159,45.8429,45.7531,45.8249,136424.0
2016-11-28 10:05:00,51.03,51.11,51.0,51.07,65372.0,45.8339,45.9058,45.807,45.8698,65372.0
2016-11-28 10:10:00,51.08,51.11,51.02,51.06,53343.0,45.8788,45.9058,45.8249,45.8609,53343.0
2016-11-28 10:15:00,51.06,51.06,50.95,50.97,108592.0,45.8609,45.8609,45.7621,45.78,108592.0
2016-11-28 10:20:00,50.97,50.99,50.9,50.92,63385.0,45.78,45.798,45.7172,45.7351,63385.0
2016-11-28 10:25:00,50.92,50.98,50.9,50.95,72192.0,45.7351,45.789,45.7172,45.7621,72192.0
2016-11-28 10:30:00,50.95,51.06,50.91,51.04,57063.0,45.7621,45.8609,45.7261,45.8429,57063.0
2016-11-28 10:35:00,51.04,51.07,50.97,50.98,95684.0,45.8429,45.8698,45.78,45.789,95684.0
2016-11-28 10:40:00,50.97,50.99,50.92,50.93,53613.0,45.78,45.798,45.7351,45.7441,53613.0
2016-11-28 10:45:00,50.93,50.94,50.86,50.86,92830.0,45.7441,45.7531,45.6812,45.6812,92830.0
2016-11-28 10:50:00,50.86,50.87,50.8,50.82,108545.0,45.6812,45.6902,45.6273,45.6453,108545.0
2016-11-28 10:55:00,50.83,50.83,50.68,50.69,136979.0,45.6543,45.6543,45.5196,45.5285,136979.0
2016-11-28 11:00:00,50.7,50.75,50.69,50.75,92114.0,45.5375,45.5824,45.5285,45.5824,92114.0
2016-11-28 11:05:00,50.75,50.75,50.67,50.69,80668.0,45.5824,45.5824,45.5106,45.5285,80668.0
2016-11-28 11:10:00,50.68,50.68,50.61,50.62,118230.0,45.5196,45.5196,45.4567,45.4657,118230.0
2016-11-28 11:15:00,50.63,50.73,50.62,50.72,87684.0,45.4746,45.5645,45.4657,45.5555,87684.0
2016-11-28 11:20:00,50.72,50.81,50.69,50.8,107220.0,45.5555,45.6363,45.5285,45.6273,107220.0
2016-11-28 11:25:00,50.8,50.9,50.77,50.89,121742.0,45.6273,45.7172,45.6004,45.7082,121742.0
2016-11-28 11:30:00,50.89,50.89,50.85,50.86,61769.0,45.7082,45.7082,45.6722,45.6812,61769.0
2016-11-28 11:35:00,50.86,50.87,50.81,50.86,106252.0,45.6812,45.6902,45.6363,45.6812,106252.0
2016-11-28 11:40:00,50.87,50.87,50.79,50.79,59214.0,45.6902,45.6902,45.6184,45.6184,59214.0
2016-11-28 11:45:00,50.79,50.8,50.69,50.7,83534.0,45.6184,45.6273,45.5285,45.5375,83534.0
2016-11-28 11:50:00,50.7,50.71,50.69,50.69,33574.0,45.5375,45.5465,45.5285,45.5285,33574.0
2016-11-28 11:55:00,50.69,50.75,50.69,50.75,48714.0,45.5285,45.5824,45.5285,45.5824,48714.0
2016-11-28 12:00:00,50.75,50.84,50.74,50.82,61428.0,45.5824,45.6633,45.5734,45.6453,61428.0
2016-11-28 12:05:00,50.81,50.88,50.8,50.82,167529.0,45.6363,45.6992,45.6273,45.6453,167529.0
2016-11-28 12:10:00,50.83,50.84,50.78,50.79,37773.0,45.6543,45.6633,45.6094,45.6184,37773.0
2016-11-28 12:15:00,50.8,50.81,50.74,50.74,133332.0,45.6273,45.6363,45.5734,45.5734,133332.0
2016-11-28 12:20:00,50.74,50.8,50.72,50.76,164550.0,45.5734,45.6273,45.5555,45.5914,164550.0
2016-11-28 12:25:00,50.76,50.79,50.76,50.79,40466.0,45.5914,45.6184,45.5914,45.6184,40466.0
2016-11-28 12:30:00,50.8,50.94,50.79,50.89,58089.0,45.6273,45.7531,45.6184,45.7082,58089.0
2016-11-28 12:35:00,50.9,50.95,50.89,50.95,49992.0,45.7172,45.7621,45.7082,45.7621,49992.0
2016-11-28 12:40:00,50.95,50.99,50.93,50.99,34495.0,45.7621,45.798,45.7441,45.798,34495.0
2016-11-28 12:45:00,50.98,51.01,50.92,50.93,93640.0,45.789,45.8159,45.7351,45.7441,93640.0
2016-11-28 12:50:00,50.92,50.95,50.88,50.95,52079.0,45.7351,45.7621,45.6992,45.7621,52079.0
2016-11-28 12:55:00,50.95,50.95,50.91,50.92,47805.0,45.7621,45.7621,45.7261,45.7351,47805.0
2016-11-28 13:00:00,50.91,50.92,50.86,50.87,41876.0,45.7261,45.7351,45.6812,45.6902,41876.0
2016-11-28 13:05:00,50.87,50.91,50.86,50.9,28519.0,45.6902,45.7261,45.6812,45.7172,28519.0
2016-11-28 13:10:00,50.9,50.91,50.81,50.82,48225.0,45.7172,45.7261,45.6363,45.6453,48225.0
2016-11-28 13:15:00,50.82,50.86,50.81,50.81,44841.0,45.6453,45.6812,45.6363,45.6363,44841.0
2016-11-28 13:20:00,50.82,50.85,50.81,50.84,30886.0,45.6453,45.6722,45.6363,45.6633,30886.0
2016-11-28 13:25:00,50.83,50.85,50.81,50.81,39731.0,45.6543,45.6722,45.6363,45.6363,39731.0
2016-11-28 13:30:00,50.82,50.83,50.79,50.83,43549.0,45.6453,45.6543,45.6184,45.6543,43549.0
2016-11-28 13:35:00,50.83,50.89,50.82,50.89,36188.0,45.6543,45.7082,45.6453,45.7082,36188.0
2016-11-28 13:40:00,50.88,50.89,50.86,50.86,46100.0,45.6992,45.7082,45.6812,45.6812,46100.0
2016-11-28 13:45:00,50.87,50.88,50.86,50.88,30028.0,45.6902,45.6992,45.6812,45.6992,30028.0
2016-11-28 13:50:00,50.88,50.94,50.87,50.88,77494.0,45.6992,45.7531,45.6902,45.6992,77494.0
2016-11-28 13:55:00,50.88,50.92,50.87,50.91,56861.0,45.6992,45.7351,45.6902,45.7261,56861.0
2016-11-28 14:00:00,50.91,50.95,50.9,50.95,70993.0,45.7261,45.7621,45.7172,45.7621,70993.0
2016-11-28 14:05:00,50.92,50.93,50.89,50.91,52476.0,45.7351,45.7441,45.7082,45.7261,52476.0
2016-11-28 14:10:00,50.91,50.93,50.89,50.93,86074.0,45.7261,45.7441,45.7082,45.7441,86074.0
2016-11-28 14:15:00,50.94,51.07,50.94,51.07,89843.0,45.7531,45.8698,45.7531,45.8698,89843.0
2016-11-28 14:20:00,51.07,51.09,51.05,51.06,71110.0,45.8698,45.8878,45.8519,45.8609,71110.0
2016-11-28 14:25:00,51.05,51.11,51.04,51.11,87911.0,45.8519,45.9058,45.8429,45.9058,87911.0
2016-11-28 14:30:00,51.11,51.11,51.02,51.04,77001.0,45.9058,45.9058,45.8249,45.8429,77001.0
2016-11-28 14:35:00,51.04,51.07,51.03,51.04,64815.0,45.8429,45.8698,45.8339,45.8429,64815.0
2016-11-28 14:40:00,51.05,51.1,51.04,51.1,43451.0,45.8519,45.8968,45.8429,45.8968,43451.0
2016-11-28 14:45:00,51.1,51.14,51.09,51.1,57482.0,45.8968,45.9327,45.8878,45.8968,57482.0
2016-11-28 14:50:00,51.1,51.11,51.08,51.11,42954.0,45.8968,45.9058,45.8788,45.9058,42954.0
2016-11-28 14:55:00,51.11,51.14,51.1,51.1,64823.0,45.9058,45.9327,45.8968,45.8968,64823.0
2016-11-28 15:00:00,51.1,51.11,51.07,51.08,51148.0,45.8968,45.9058,45.8698,45.8788,51148.0
2016-11-28 15:05:00,51.08,51.11,51.06,51.1,79017.0,45.8788,45.9058,45.8609,45.8968,79017.0
2016-11-28 15:10:00,51.09,51.1,51.04,51.04,77468.0,45.8878,45.8968,45.8429,45.8429,77468.0
2016-11-28 15:15:00,51.04,51.07,51.04,51.05,57308.0,45.8429,45.8698,45.8429,45.8519,57308.0
2016-11-28 15:20:00,51.05,51.06,50.99,51.03,83413.0,45.8519,45.8609,45.798,45.8339,83413.0
2016-11-28 15:25:00,51.03,51.04,50.98,51.0,86895.0,45.8339,45.8429,45.789,45.807,86895.0
2016-11-28 15:30:00,51.0,51.01,50.92,50.92,117346.0,45.807,45.8159,45.7351,45.7351,117346.0
2016-11-28 15:35:00,50.93,50.95,50.91,50.94,95261.0,45.7441,45.7621,45.7261,45.7531,95261.0
2016-11-28 15:40:00,50.94,50.95,50.91,50.95,84392.0,45.7531,45.7621,45.7261,45.7621,84392.0
2016-11-28 15:45:00,50.95,50.98,50.93,50.98,115946.0,45.7621,45.789,45.7441,45.789,115946.0
2016-11-28 15:50:00,50.98,50.98,50.91,50.93,251426.0,45.789,45.789,45.7261,45.7441,251426.0
2016-11-28 15:55:00,50.92,51.02,50.92,51.01,617776.0,45.7351,45.8249,45.7351,45.8159,617776.0
2016-11-29 09:30:00,51.22,51.37,51.1,51.16,174693.0,46.0046,46.1393,45.8968,45.9507,174693.0
2016-11-29 09:35:00,51.17,51.2,51.06,51.08,52046.0,45.9597,45.9866,45.8609,45.8788,52046.0
2016-11-29 09:40:00,51.09,51.14,51.02,51.09,62938.0,45.8878,45.9327,45.8249,45.8878,62938.0
2016-11-29 09:45:00,51.09,51.15,51.04,51.04,39183.0,45.8878,45.9417,45.8429,45.8429,39183.0
2016-11-29 09:50:00,51.05,51.17,51.05,51.16,135163.0,45.8519,45.9597,45.8519,45.9507,135163.0
2016-11-29 09:55:00,51.15,51.2,51.1,51.16,65511.0,45.9417,45.9866,45.8968,45.9507,65511.0
2016-11-29 10:00:00,51.16,51.19,51.12,51.17,90086.0,45.9507,45.9776,45.9147,45.9597,90086.0
2016-11-29 10:05:00,51.17,51.23,51.14,51.17,74792.0,45.9597,46.0135,45.9327,45.9597,74792.0
2016-11-29 10:10:00,51.18,51.21,51.17,51.2,29236.0,45.9686,45.9956,45.9597,45.9866,29236.0
2016-11-29 10:15:00,51.2,51.21,51.14,51.16,23353.0,45.9866,45.9956,45.9327,45.9507,23353.0
2016-11-29 10:20:00,51.16,51.2,51.14,51.19,110016.0,45.9507,45.9866,45.9327,45.9776,110016.0
2016-11-29 10:25:00,51.19,51.21,51.18,51.19,28625.0,45.9776,45.9956,45.9686,45.9776,28625.0
2016-11-29 10:30:00,51.18,51.25,51.18,51.23,37272.0,45.9686,46.0315,45.9686,46.0135,37272.0
2016-11-29 10:35:00,51.23,51.24,51.22,51.23,26809.0,46.0135,46.0225,46.0046,46.0135,26809.0
2016-11-29 10:40:00,51.23,51.27,51.22,51.26,39202.0,46.0135,46.0495,46.0046,46.0405,39202.0
2016-11-29 10:45:00,51.26,51.29,51.25,51.27,33867.0,46.0405,46.0674,46.0315,46.0495,33867.0
2016-11-29 10:50:00,51.28,51.3,51.22,51.25,37721.0,46.0585,46.0764,46.0046,46.0315,37721.0
2016-11-29 10:55:00,51.24,51.25,51.2,51.22,61237.0,46.0225,46.0315,45.9866,46.0046,61237.0
2016-11-29 11:00:00,51.22,51.22,51.2,51.21,50673.0,46.0046,46.0046,45.9866,45.9956,50673.0
2016-11-29 11:05:00,51.21,51.21,51.15,51.16,64560.0,45.9956,45.9956,45.9417,45.9507,64560.0
2016-11-29 11:10:00,51.16,51.17,51.07,51.08,75182.0,45.9507,45.9597,45.8698,45.8788,75182.0
2016-11-29 11:15:00,51.08,51.08,51.0,51.01,72314.0,45.8788,45.8788,45.807,45.8159,72314.0
2016-11-29 11:20:00,51.0,51.01,50.95,50.96,54088.0,45.807,45.8159,45.7621,45.771,54088.0
2016-11-29 11:25:00,50.95,50.98,50.94,50.95,80530.0,45.7621,45.789,45.7531,45.7621,80530.0
2016-11-29 11:30:00,50.95,50.96,50.93,50.94,62625.0,45.7621,45.771,45.7441,45.7531,62625.0
2016-11-29 11:35:00,50.94,50.96,50.9,50.91,50724.0,45.7531,45.771,45.7172,45.7261,50724.0
2016-11-29 11:40:00,50.91,50.94,50.9,50.92,56304.0,45.7261,45.7531,45.7172,45.7351,56304.0
2016-11-29 11:45:00,50.93,50.93,50.91,50.91,26174.0,45.7441,45.7441,45.7261,45.7261,26174.0
2016-11-29 11:50:00,50.91,50.92,50.82,50.82,50630.0,45.7261,45.7351,45.6453,45.6453,50630.0
2016-11-29 11:55:00,50.82,50.84,50.8,50.8,59959.0,45.6453,45.6633,45.6273,45.6273,59959.0
2016-11-29 12:00:00,50.8,50.81,50.72,50.76,72158.0,45.6273,45.6363,45.5555,45.5914,72158.0
2016-11-29 12:05:00,50.76,50.78,50.75,50.77,33720.0,45.5914,45.6094,45.5824,45.6004,33720.0
2016-11-29 12:10:00,50.77,50.79,50.76,50.78,38388.0,45.6004,45.6184,45.5914,45.6094,38388.0
2016-11-29 12:15:00,50.79,50.84,50.78,50.83,55193.0,45.6184,45.6633,45.6094,45.6543,55193.0
2016-11-29 12:20:00,50.84,50.87,50.84,50.86,35272.0,45.6633,45.6902,45.6633,45.6812,35272.0
2016-11-29 12:25:00,50.86,50.91,50.86,50.88,31055.0,45.6812,45.7261,45.6812,45.6992,31055.0
2016-11-29 12:30:00,50.88,50.93,50.86,50.92,49595.0,45.6992,45.7441,45.6812,45.7351,49595.0
2016-11-29 12:35:00,50.92,50.93,50.86,50.86,35135.0,45.7351,45.7441,45.6812,45.6812,35135.0
2016-11-29 12:40:00,50.86,50.92,50.86,50.91,31509.0,45.6812,45.7351,45.6812,45.7261,31509.0
2016-11-29 12:45:00,50.92,50.92,50.86,50.9,37368.0,45.7351,45.7351,45.6812,45.7172,37368.0
2016-11-29 12:50:00,50.9,50.93,50.89,50.93,43639.0,45.7172,45.7441,45.7082,45.7441,43639.0
2016-11-29 12:55:00,50.92,50.94,50.9,50.92,39928.0,45.7351,45.7531,45.7172,45.7351,39928.0
2016-11-29 13:00:00,50.91,50.93,50.91,50.92,28235.0,45.7261,45.7441,45.7261,45.7351,28235.0
2016-11-29 13:05:00,50.91,50.92,50.89,50.91,30888.0,45.7261,45.7351,45.7082,45.7261,30888.0
2016-11-29 13:10:00,50.9,50.91,50.89,50.9,33726.0,45.7172,45.7261,45.7082,45.7172,33726.0
2016-11-29 13:15:00,50.9,50.93,50.89,50.91,20783.0,45.7172,45.7441,45.7082,45.7261,20783.0
2016-11-29 13:20:00,50.9,50.94,50.9,50.94,38753.0,45.7172,45.7531,45.7172,45.7531,38753.0
2016-11-29 13:25:00,50.93,50.94,50.89,50.89,22491.0,45.7441,45.7531,45.7082,45.7082,22491.0
2016-11-29 13:30:00,50.89,50.9,50.88,50.89,18166.0,45.7082,45.7172,45.6992,45.7082,18166.0
2016-11-29 13:35:00,50.88,50.89,50.87,50.87,29971.0,45.6992,45.7082,45.6902,45.6902,29971.0
2016-11-29 13:40:00,50.88,50.88,50.85,50.85,83388.0,45.6992,45.6992,45.6722,45.6722,83388.0
2016-11-29 13:45:00,50.86,50.9,50.86,50.89,19632.0,45.6812,45.7172,45.6812,45.7082,19632.0
2016-11-29 13:50:00,50.89,50.91,50.88,50.91,18911.0,45.7082,45.7261,45.6992,45.7261,18911.0
2016-11-29 13:55:00,50.91,50.91,50.86,50.86,34047.0,45.7261,45.7261,45.6812,45.6812,34047.0
2016-11-29 14:00:00,50.87,50.88,50.86,50.88,37380.0,45.6902,45.6992,45.6812,45.6992,37380.0
2016-11-29 14:05:00,50.88,50.88,50.86,50.87,23213.0,45.6992,45.6992,45.6812,45.6902,23213.0
2016-11-29 14:10:00,50.86,50.87,50.81,50.81,29332.0,45.6812,45.6902,45.6363,45.6363,29332.0
2016-11-29 14:15:00,50.81,50.82,50.8,50.8,32387.0,45.6363,45.6453,45.6273,45.6273,32387.0
2016-11-29 14:20:00,50.8,50.81,50.79,50.8,32496.0,45.6273,45.6363,45.6184,45.6273,32496.0
2016-11-29 14:25:00,50.8,50.81,50.78,50.78,28074.0,45.6273,45.6363,45.6094,45.6094,28074.0
2016-11-29 14:30:00,50.79,50.79,50.75,50.76,55528.0,45.6184,45.6184,45.5824,45.5914,55528.0
2016-11-29 14:35:00,50.76,50.78,50.75,50.78,36735.0,45.5914,45.6094,45.5824,45.6094,36735.0
2016-11-29 14:40:00,50.78,50.8,50.76,50.78,27761.0,45.6094,45.6273,45.5914,45.6094,27761.0
2016-11-29 14:45:00,50.78,50.79,50.76,50.76,26953.0,45.6094,45.6184,45.5914,45.5914,26953.0
2016-11-29 14:50:00,50.76,50.77,50.67,50.68,88646.0,45.5914,45.6004,45.5106,45.5196,88646.0
2016-11-29 14:55:00,50.68,50.71,50.67,50.68,55512.0,45.5196,45.5465,45.5106,45.5196,55512.0
2016-11-29 15:00:00,50.68,50.69,50.64,50.67,129056.0,45.5196,45.5285,45.4836,45.5106,129056.0
2016-11-29 15:05:00,50.66,50.67,50.61,50.61,80756.0,45.5016,45.5106,45.4567,45.4567,80756.0
2016-11-29 15:10:00,50.62,50.64,50.61,50.63,60673.0,45.4657,45.4836,45.4567,45.4746,60673.0
2016-11-29 15:15:00,50.62,50.63,50.59,50.61,103661.0,45.4657,45.4746,45.4387,45.4567,103661.0
2016-11-29 15:20:00,50.61,50.64,50.61,50.62,63598.0,45.4567,45.4836,45.4567,45.4657,63598.0
2016-11-29 15:25:00,50.61,50.63,50.61,50.63,35157.0,45.4567,45.4746,45.4567,45.4746,35157.0
2016-11-29 15:30:00,50.62,50.62,50.59,50.6,146250.0,45.4657,45.4657,45.4387,45.4477,146250.0
2016-11-29 15:35:00,50.6,50.62,50.57,50.57,86013.0,45.4477,45.4657,45.4208,45.4208,86013.0
2016-11-29 15:40:00,50.58,50.61,50.57,50.58,79398.0,45.4297,45.4567,45.4208,45.4297,79398.0
2016-11-29 15:45:00,50.58,50.61,50.57,50.59,155702.0,45.4297,45.4567,45.4208,45.4387,155702.0
2016-11-29 15:50:00,50.59,50.62,50.59,50.6,183931.0,45.4387,45.4657,45.4387,45.4477,183931.0
2016-11-29 15:55:00,50.6,50.65,50.58,50.64,407063.0,45.4477,45.4926,45.4297,45.4836,407063.0
2016-11-30 09:30:00,50.52,50.6,50.38,50.46,244009.0,45.3758,45.4477,45.2501,45.322,244009.0
2016-11-30 09:35:00,50.45,50.54,50.37,50.49,112626.0,45.313,45.3938,45.2411,45.3489,112626.0
2016-11-30 09:40:00,50.5,50.59,50.48,50.58,45107.0,45.3579,45.4387,45.3399,45.4297,45107.0
2016-11-30 09:45:00,50.59,50.77,50.58,50.74,69099.0,45.4387,45.6004,45.4297,45.5734,69099.0
2016-11-30 09:50:00,50.73,50.74,50.49,50.53,90914.0,45.5645,45.5734,45.3489,45.3848,90914.0
2016-11-30 09:55:00,50.53,50.7,50.5,50.52,63078.0,45.3848,45.5375,45.3579,45.3758,63078.0
2016-11-30 10:00:00,50.52,50.57,50.5,50.52,67330.0,45.3758,45.4208,45.3579,45.3758,67330.0
2016-11-30 10:05:00,50.52,50.72,50.51,50.72,109151.0,45.3758,45.5555,45.3669,45.5555,109151.0
2016-11-30 10:10:00,50.71,50.77,50.65,50.65,78555.0,45.5465,45.6004,45.4926,45.4926,78555.0
2016-11-30 10:15:00,50.66,50.66,50.53,50.59,69972.0,45.5016,45.5016,45.3848,45.4387,69972.0
2016-11-30 10:20:00,50.58,50.58,50.43,50.43,81555.0,45.4297,45.4297,45.295,45.295,81555.0
2016-11-30 10:25:00,50.43,50.47,50.42,50.45,61516.0,45.295,45.3309,45.286,45.313,61516.0
2016-11-30 10:30:00,50.46,50.5,50.44,50.48,76067.0,45.322,45.3579,45.304,45.3399,76067.0
2016-11-30 10:35:00,50.49,50.55,50.47,50.52,47266.0,45.3489,45.4028,45.3309,45.3758,47266.0
2016-11-30 10:40:00,50.53,50.53,50.45,50.48,62540.0,45.3848,45.3848,45.313,45.3399,62540.0
2016-11-30 10:45:00,50.49,50.53,50.47,50.49,62294.0,45.3489,45.3848,45.3309,45.3489,62294.0
2016-11-30 10:50:00,50.49,50.54,50.49,50.54,46354.0,45.3489,45.3938,45.3489,45.3938,46354.0
2016-11-30 10:55:00,50.54,50.56,50.51,50.54,33099.0,45.3938,45.4118,45.3669,45.3938,33099.0
2016-11-30 11:00:00,50.53,50.56,50.51,50.55,57266.0,45.3848,45.4118,45.3669,45.4028,57266.0
2016-11-30 11:05:00,50.55,50.64,50.54,50.63,33363.0,45.4028,45.4836,45.3938,45.4746,33363.0
2016-11-30 11:10:00,50.62,50.63,50.58,50.58,31774.0,45.4657,45.4746,45.4297,45.4297,31774.0
2016-11-30 11:15:00,50.58,50.62,50.57,50.6,45204.0,45.4297,45.4657,45.4208,45.4477,45204.0
2016-11-30 11:20:00,50.6,50.69,50.6,50.67,67702.0,45.4477,45.5285,45.4477,45.5106,67702.0
2016-11-30 11:25:00,50.68,50.73,50.68,50.73,61460.0,45.5196,45.5645,45.5196,45.5645,61460.0
2016-11-30 11:30:00,50.73,50.73,50.65,50.68,54000.0,45.5645,45.5645,45.4926,45.5196,54000.0
2016-11-30 11:35:00,50.69,50.81,50.68,50.79,56310.0,45.5285,45.6363,45.5196,45.6184,56310.0
2016-11-30 11:40:00,50.78,50.78,50.68,50.71,36417.0,45.6094,45.6094,45.5196,45.5465,36417.0
2016-11-30 11:45:00,50.71,50.72,50.66,50.67,25595.0,45.5465,45.5555,45.5016,45.5106,25595.0
2016-11-30 11:50:00,50.68,50.68,50.64,50.66,43313.0,45.5196,45.5196,45.4836,45.5016,43313.0
2016-11-30 11:55:00,50.66,50.67,50.64,50.65,22529.0,45.5016,45.5106,45.4836,45.4926,22529.0
2016-11-30 12:00:00,50.64,50.66,50.6,50.62,54761.0,45.4836,45.5016,45.4477,45.4657,54761.0
2016-11-30 12:05:00,50.62,50.63,50.58,50.6,30819.0,45.4657,45.4746,45.4297,45.4477,30819.0
2016-11-30 12:10:00,50.6,50.66,50.59,50.66,42389.0,45.4477,45.5016,45.4387,45.5016,42389.0
2016-11-30 12:15:00,50.66,50.75,50.64,50.74,87179.0,45.5016,45.5824,45.4836,45.5734,87179.0
2016-11-30 12:20:00,50.73,50.78,50.73,50.75,51112.0,45.5645,45.6094,45.5645,45.5824,51112.0
2016-11-30 12:25:00,50.75,50.76,50.7,50.7,80283.0,45.5824,45.5914,45.5375,45.5375,80283.0
2016-11-30 12:30:00,50.7,50.77,50.69,50.77,39104.0,45.5375,45.6004,45.5285,45.6004,39104.0
2016-11-30 12:35:00,50.77,50.79,50.71,50.71,45836.0,45.6004,45.6184,45.5465,45.5465,45836.0
2016-11-30 12:40:00,50.71,50.76,50.7,50.74,36407.0,45.5465,45.5914,45.5375,45.5734,36407.0
2016-11-30 12:45:00,50.75,50.78,50.73,50.77,31558.0,45.5824,45.6094,45.5645,45.6004,31558.0
2016-11-30 12:50:00,50.77,50.77,50.7,50.72,27991.0,45.6004,45.6004,45.5375,45.5555,27991.0
2016-11-30 12:55:00,50.73,50.75,50.72,50.73,16543.0,45.5645,45.5824,45.5555,45.5645,16543.0
2016-11-30 13:00:00,50.74,50.75,50.72,50.73,27105.0,45.5734,45.5824,45.5555,45.5645,27105.0
2016-11-30 13:05:00,50.73,50.75,50.7,50.7,19438.0,45.5645,45.5824,45.5375,45.5375,19438.0
2016-11-30 13:10:00,50.7,50.71,50.64,50.65,47194.0,45.5375,45.5465,45.4836,45.4926,47194.0
2016-11-30 13:15:00,50.65,50.65,50.61,50.63,41315.0,45.4926,45.4926,45.4567,45.4746,41315.0
2016-11-30 13:20:00,50.63,50.64,50.54,50.6,55036.0,45.4746,45.4836,45.3938,45.4477,55036.0
2016-11-30 13:25:00,50.59,50.61,50.57,50.57,32698.0,45.4387,45.4567,45.4208,45.4208,32698.0
2016-11-30 13:30:00,50.57,50.57,50.54,50.56,28531.0,45.4208,45.4208,45.3938,45.4118,28531.0
2016-11-30 13:35:00,50.57,50.61,50.56,50.61,32704.0,45.4208,45.4567,45.4118,45.4567,32704.0
2016-11-30 13:40:00,50.6,50.6,50.54,50.55,128638.0,45.4477,45.4477,45.3938,45.4028,128638.0
2016-11-30 13:45:00,50.54,50.56,50.53,50.55,66357.0,45.3938,45.4118,45.3848,45.4028,66357.0
2016-11-30 13:50:00,50.55,50.57,50.49,50.5,62802.0,45.4028,45.4208,45.3489,45.3579,62802.0
2016-11-30 13:55:00,50.5,50.53,50.49,50.5,29883.0,45.3579,45.3848,45.3489,45.3579,29883.0
2016-11-30 14:00:00,50.5,50.51,50.44,50.44,26618.0,45.3579,45.3669,45.304,45.304,26618.0
2016-11-30 14:05:00,50.44,50.46,50.41,50.43,58715.0,45.304,45.322,45.277,45.295,58715.0
2016-11-30 14:10:00,50.43,50.43,50.37,50.38,66718.0,45.295,45.295,45.2411,45.2501,66718.0
2016-11-30 14:15:00,50.39,50.41,50.37,50.4,31899.0,45.2591,45.277,45.2411,45.2681,31899.0
2016-11-30 14:20:00,50.39,50.41,50.35,50.36,40079.0,45.2591,45.277,45.2232,45.2321,40079.0
2016-11-30 14:25:00,50.37,50.37,50.33,50.33,46397.0,45.2411,45.2411,45.2052,45.2052,46397.0
2016-11-30 14:30:00,50.33,50.35,50.32,50.32,31819.0,45.2052,45.2232,45.1962,45.1962,31819.0
2016-11-30 14:35:00,50.32,50.36,50.3,50.35,54003.0,45.1962,45.2321,45.1782,45.2232,54003.0
2016-11-30 14:40:00,50.35,50.37,50.3,50.33,68525.0,45.2232,45.2411,45.1782,45.2052,68525.0
2016-11-30 14:45:00,50.32,50.32,50.3,50.31,48131.0,45.1962,45.1962,45.1782,45.1872,48131.0
2016-11-30 14:50:00,50.3,50.39,50.3,50.36,45325.0,45.1782,45.2591,45.1782,45.2321,45325.0
2016-11-30 14:55:00,50.36,50.37,50.28,50.28,53900.0,45.2321,45.2411,45.1603,45.1603,53900.0
2016-11-30 15:00:00,50.29,50.3,50.26,50.26,63561.0,45.1693,45.1782,45.1423,45.1423,63561.0
2016-11-30 15:05:00,50.27,50.27,50.22,50.22,68882.0,45.1513,45.1513,45.1064,45.1064,68882.0
2016-11-30 15:10:00,50.22,50.23,50.17,50.19,80600.0,45.1064,45.1154,45.0615,45.0794,80600.0
2016-11-30 15:15:00,50.19,50.22,50.17,50.18,80959.0,45.0794,45.1064,45.0615,45.0705,80959.0
2016-11-30 15:20:00,50.17,50.22,50.17,50.21,72726.0,45.0615,45.1064,45.0615,45.0974,72726.0
2016-11-30 15:25:00,50.21,50.26,50.2,50.25,54455.0,45.0974,45.1423,45.0884,45.1333,54455.0
2016-11-30 15:30:00,50.25,50.25,50.18,50.19,126417.0,45.1333,45.1333,45.0705,45.0794,126417.0
2016-11-30 15:35:00,50.19,50.19,50.15,50.18,84670.0,45.0794,45.0794,45.0435,45.0705,84670.0
2016-11-30 15:40:00,50.17,50.18,50.11,50.13,108477.0,45.0615,45.0705,45.0076,45.0256,108477.0
2016-11-30 15:45:00,50.14,50.14,50.1,50.11,191669.0,45.0345,45.0345,44.9986,45.0076,191669.0
2016-11-30 15:50:00,50.11,50.13,50.1,50.12,230569.0,45.0076,45.0256,44.9986,45.0166,230569.0
2016-11-30 15:55:00,50.12,50.13,50.08,50.09,559612.0,45.0166,45.0256,44.9806,44.9896,559612.0
2016-12-01 09:30:00,50.05,50.42,50.05,50.31,257907.0,45.1135,45.447,45.1135,45.3478,257907.0
2016-12-01 09:35:00,50.34,50.49,50.31,50.45,185701.0,45.3749,45.5101,45.3478,45.474,185701.0
2016-12-01 09:40:00,50.44,50.9,50.43,50.85,274850.0,45.465,45.8796,45.456,45.8346,274850.0
2016-12-01 09:45:00,50.85,50.91,50.75,50.89,169461.0,45.8346,45.8886,45.7444,45.8706,169461.0
2016-12-01 09:50:00,50.89,51.05,50.89,50.99,167118.0,45.8706,46.0148,45.8706,45.9607,167118.0
2016-12-01 09:55:00,50.99,51.16,50.9,51.14,133506.0,45.9607,46.114,45.8796,46.0959,133506.0
2016-12-01 10:00:00,51.14,51.21,51.07,51.2,204488.0,46.0959,46.159,46.0329,46.15,204488.0
2016-12-01 10:05:00,51.2,51.25,51.09,51.09,116878.0,46.15,46.1951,46.0509,46.0509,116878.0
2016-12-01 10:10:00,51.1,51.23,51.06,51.22,134888.0,46.0599,46.1771,46.0238,46.1681,134888.0
2016-12-01 10:15:00,51.22,51.23,51.05,51.09,149116.0,46.1681,46.1771,46.0148,46.0509,149116.0
2016-12-01 10:20:00,51.08,51.09,50.94,50.99,83200.0,46.0419,46.0509,45.9157,45.9607,83200.0
2016-12-01 10:25:00,50.99,51.07,50.97,51.02,112960.0,45.9607,46.0329,45.9427,45.9878,112960.0
2016-12-01 10:30:00,51.03,51.03,50.99,51.03,84387.0,45.9968,45.9968,45.9607,45.9968,84387.0
2016-12-01 10:35:00,51.03,51.1,50.97,50.98,78067.0,45.9968,46.0599,45.9427,45.9517,78067.0
2016-12-01 10:40:00,50.98,51.08,50.93,51.03,140616.0,45.9517,46.0419,45.9067,45.9968,140616.0
2016-12-01 10:45:00,51.02,51.03,50.94,50.99,58830.0,45.9878,45.9968,45.9157,45.9607,58830.0
2016-12-01 10:50:00,50.98,51.02,50.96,50.99,82789.0,45.9517,45.9878,45.9337,45.9607,82789.0
2016-12-01 10:55:00,50.99,51.11,50.97,51.09,62087.0,45.9607,46.0689,45.9427,46.0509,62087.0
2016-12-01 11:00:00,51.09,51.1,51.02,51.03,60222.0,46.0509,46.0599,45.9878,45.9968,60222.0
2016-12-01 11:05:00,51.03,51.03,50.87,50.92,60985.0,45.9968,45.9968,45.8526,45.8976,60985.0
2016-12-01 11:10:00,50.93,50.93,50.85,50.9,79977.0,45.9067,45.9067,45.8346,45.8796,79977.0
2016-12-01 11:15:00,50.91,50.91,50.78,50.8,88999.0,45.8886,45.8886,45.7715,45.7895,88999.0
2016-12-01 11:20:00,50.8,50.92,50.79,50.82,174644.0,45.7895,45.8976,45.7805,45.8075,174644.0
2016-12-01 11:25:00,50.82,50.84,50.71,50.8,79837.0,45.8075,45.8255,45.7084,45.7895,79837.0
2016-12-01 11:30:00,50.8,50.82,50.75,50.81,69007.0,45.7895,45.8075,45.7444,45.7985,69007.0
2016-12-01 11:35:00,50.81,50.85,50.8,50.8,54736.0,45.7985,45.8346,45.7895,45.7895,54736.0
2016-12-01 11:40:00,50.81,50.83,50.75,50.79,51662.0,45.7985,45.8165,45.7444,45.7805,51662.0
2016-12-01 11:45:00,50.79,50.81,50.74,50.77,68371.0,45.7805,45.7985,45.7354,45.7624,68371.0
2016-12-01 11:50:00,50.77,50.86,50.75,50.83,73570.0,45.7624,45.8436,45.7444,45.8165,73570.0
2016-12-01 11:55:00,50.83,50.92,50.82,50.91,39609.0,45.8165,45.8976,45.8075,45.8886,39609.0
2016-12-01 12:00:00,50.91,50.93,50.86,50.87,56566.0,45.8886,45.9067,45.8436,45.8526,56566.0
2016-12-01 12:05:00,50.87,50.95,50.86,50.92,97729.0,45.8526,45.9247,45.8436,45.8976,97729.0
2016-12-01 12:10:00,50.92,50.96,50.88,50.95,105089.0,45.8976,45.9337,45.8616,45.9247,105089.0
2016-12-01 12:15:00,50.95,50.95,50.85,50.87,73955.0,45.9247,45.9247,45.8346,45.8526,73955.0
2016-12-01 12:20:00,50.86,50.88,50.83,50.84,70502.0,45.8436,45.8616,45.8165,45.8255,70502.0
2016-12-01 12:25:00,50.83,50.86,50.78,50.79,41171.0,45.8165,45.8436,45.7715,45.7805,41171.0
2016-12-01 12:30:00,50.8,50.85,50.79,50.83,48051.0,45.7895,45.8346,45.7805,45.8165,48051.0
2016-12-01 12:35:00,50.83,50.85,50.76,50.76,55374.0,45.8165,45.8346,45.7534,45.7534,55374.0
2016-12-01 12:40:00,50.76,50.76,50.7,50.74,65392.0,45.7534,45.7534,45.6993,45.7354,65392.0
2016-12-01 12:45:00,50.73,50.78,50.73,50.73,39719.0,45.7264,45.7715,45.7264,45.7264,39719.0
2016-12-01 12:50:00,50.73,50.74,50.67,50.67,33800.0,45.7264,45.7354,45.6723,45.6723,33800.0
2016-12-01 12:55:00,50.68,50.71,50.63,50.69,61753.0,45.6813,45.7084,45.6363,45.6903,61753.0
2016-12-01 13:00:00,50.69,50.7,50.66,50.69,46513.0,45.6903,45.6993,45.6633,45.6903,46513.0
2016-12-01 13:05:00,50.68,50.72,50.63,50.71,94735.0,45.6813,45.7174,45.6363,45.7084,94735.0
2016-12-01 13:10:00,50.72,50.74,50.71,50.71,22958.0,45.7174,45.7354,45.7084,45.7084,22958.0
2016-12-01 13:15:00,50.71,50.73,50.69,50.7,38537.0,45.7084,45.7264,45.6903,45.6993,38537.0
2016-12-01 13:20:00,50.7,50.7,50.65,50.66,29966.0,45.6993,45.6993,45.6543,45.6633,29966.0
2016-12-01 13:25:00,50.67,50.7,50.66,50.66,30249.0,45.6723,45.6993,45.6633,45.6633,30249.0
2016-12-01 13:30:00,50.66,50.71,50.65,50.68,51204.0,45.6633,45.7084,45.6543,45.6813,51204.0
2016-12-01 13:35:00,50.68,50.68,50.62,50.63,42698.0,45.6813,45.6813,45.6272,45.6363,42698.0
2016-12-01 13:40:00,50.63,50.65,50.59,50.62,43812.0,45.6363,45.6543,45.6002,45.6272,43812.0
2016-12-01 13:45:00,50.62,50.62,50.57,50.6,35363.0,45.6272,45.6272,45.5822,45.6092,35363.0
2016-12-01 13:50:00,50.59,50.65,50.59,50.65,29034.0,45.6002,45.6543,45.6002,45.6543,29034.0
2016-12-01 13:55:00,50.64,50.66,50.6,50.61,35268.0,45.6453,45.6633,45.6092,45.6182,35268.0
2016-12-01 14:00:00,50.61,50.67,50.6,50.66,48210.0,45.6182,45.6723,45.6092,45.6633,48210.0
2016-12-01 14:05:00,50.66,50.68,50.64,50.67,64425.0,45.6633,45.6813,45.6453,45.6723,64425.0
2016-12-01 14:10:00,50.68,50.69,50.66,50.67,28144.0,45.6813,45.6903,45.6633,45.6723,28144.0
2016-12-01 14:15:00,50.67,50.7,50.61,50.66,41891.0,45.6723,45.6993,45.6182,45.6633,41891.0
2016-12-01 14:20:00,50.66,50.67,50.61,50.64,46116.0,45.6633,45.6723,45.6182,45.6453,46116.0
2016-12-01 14:25:00,50.64,50.64,50.57,50.57,32140.0,45.6453,45.6453,45.5822,45.5822,32140.0
2016-12-01 14:30:00,50.57,50.59,50.56,50.58,32491.0,45.5822,45.6002,45.5732,45.5912,32491.0
2016-12-01 14:35:00,50.58,50.59,50.53,50.57,41492.0,45.5912,45.6002,45.5461,45.5822,41492.0
2016-12-01 14:40:00,50.57,50.59,50.54,50.58,47402.0,45.5822,45.6002,45.5551,45.5912,47402.0
2016-12-01 14:45:00,50.59,50.61,50.58,50.6,69025.0,45.6002,45.6182,45.5912,45.6092,69025.0
2016-12-01 14:50:00,50.6,50.62,50.59,50.62,42604.0,45.6092,45.6272,45.6002,45.6272,42604.0
2016-12-01 14:55:00,50.62,50.65,50.61,50.62,41640.0,45.6272,45.6543,45.6182,45.6272,41640.0
2016-12-01 15:00:00,50.62,50.67,50.6,50.64,65583.0,45.6272,45.6723,45.6092,45.6453,65583.0
2016-12-01 15:05:00,50.64,50.64,50.6,50.63,43599.0,45.6453,45.6453,45.6092,45.6363,43599.0
2016-12-01 15:10:00,50.63,50.64,50.59,50.61,47213.0,45.6363,45.6453,45.6002,45.6182,47213.0
2016-12-01 15:15:00,50.62,50.62,50.6,50.61,48783.0,45.6272,45.6272,45.6092,45.6182,48783.0
2016-12-01 15:20:00,50.61,50.61,50.55,50.55,60589.0,45.6182,45.6182,45.5641,45.5641,60589.0
2016-12-01 15:25:00,50.56,50.64,50.55,50.62,73184.0,45.5732,45.6453,45.5641,45.6272,73184.0
2016-12-01 15:30:00,50.62,50.62,50.57,50.61,104452.0,45.6272,45.6272,45.5822,45.6182,104452.0
2016-12-01 15:35:00,50.61,50.63,50.55,50.57,138153.0,45.6182,45.6363,45.5641,45.5822,138153.0
2016-12-01 15:40:00,50.56,50.58,50.54,50.57,121646.0,45.5732,45.5912,45.5551,45.5822,121646.0
2016-12-01 15:45:00,50.56,50.59,50.54,50.55,171405.0,45.5732,45.6002,45.5551,45.5641,171405.0
2016-12-01 15:50:00,50.55,50.62,50.55,50.57,192080.0,45.5641,45.6272,45.5641,45.5822,192080.0
2016-12-01 15:55:00,50.58,50.67,50.55,50.64,354040.0,45.5912,45.6723,45.5641,45.6453,354040.0
2016-12-02 09:30:00,50.26,50.55,50.15,50.23,305623.0,45.3027,45.5641,45.2036,45.2757,305623.0
2016-12-02 09:35:00,50.23,50.24,50.15,50.18,189791.0,45.2757,45.2847,45.2036,45.2306,189791.0
2016-12-02 09:40:00,50.19,50.24,50.15,50.21,120313.0,45.2396,45.2847,45.2036,45.2577,120313.0
2016-12-02 09:45:00,50.21,50.25,50.15,50.25,111856.0,45.2577,45.2937,45.2036,45.2937,111856.0
2016-12-02 09:50:00,50.25,50.27,50.19,50.24,61951.0,45.2937,45.3118,45.2396,45.2847,61951.0
2016-12-02 09:55:00,50.24,50.24,50.15,50.19,82260.0,45.2847,45.2847,45.2036,45.2396,82260.0
2016-12-02 10:00:00,50.19,50.24,50.17,50.2,116850.0,45.2396,45.2847,45.2216,45.2487,116850.0
2016-12-02 10:05:00,50.2,50.24,50.2,50.23,58216.0,45.2487,45.2847,45.2487,45.2757,58216.0
2016-12-02 10:10:00,50.23,50.23,50.18,50.2,86587.0,45.2757,45.2757,45.2306,45.2487,86587.0
2016-12-02 10:15:00,50.2,50.22,50.14,50.18,79106.0,45.2487,45.2667,45.1946,45.2306,79106.0
2016-12-02 10:20:00,50.17,50.2,50.14,50.18,75935.0,45.2216,45.2487,45.1946,45.2306,75935.0
2016-12-02 10:25:00,50.18,50.18,50.11,50.13,43188.0,45.2306,45.2306,45.1675,45.1856,43188.0
2016-12-02 10:30:00,50.14,50.16,50.1,50.11,51337.0,45.1946,45.2126,45.1585,45.1675,51337.0
2016-12-02 10:35:00,50.12,50.19,50.11,50.16,63014.0,45.1766,45.2396,45.1675,45.2126,63014.0
2016-12-02 10:40:00,50.15,50.2,50.12,50.19,74392.0,45.2036,45.2487,45.1766,45.2396,74392.0
2016-12-02 10:45:00,50.18,50.24,50.18,50.23,105539.0,45.2306,45.2847,45.2306,45.2757,105539.0
2016-12-02 10:50:00,50.23,50.28,50.2,50.21,350567.0,45.2757,45.3208,45.2487,45.2577,350567.0
2016-12-02 10:55:00,50.2,50.34,50.2,50.33,110296.0,45.2487,45.3749,45.2487,45.3658,110296.0
2016-12-02 11:00:00,50.33,50.38,50.33,50.37,41780.0,45.3658,45.4109,45.3658,45.4019,41780.0
2016-12-02 11:05:00,50.37,50.43,50.36,50.42,48956.0,45.4019,45.456,45.3929,45.447,48956.0
2016-12-02 11:10:00,50.41,50.42,50.33,50.37,72876.0,45.4379,45.447,45.3658,45.4019,72876.0
2016-12-02 11:15:00,50.36,50.39,50.31,50.38,41491.0,45.3929,45.4199,45.3478,45.4109,41491.0
2016-12-02 11:20:00,50.38,50.38,50.3,50.35,135888.0,45.4109,45.4109,45.3388,45.3839,135888.0
2016-12-02 11:25:00,50.35,50.49,50.32,50.48,107770.0,45.3839,45.5101,45.3568,45.501,107770.0
2016-12-02 11:30:00,50.48,50.57,50.48,50.56,65179.0,45.501,45.5822,45.501,45.5732,65179.0
2016-12-02 11:35:00,50.56,50.56,50.52,50.54,18360.0,45.5732,45.5732,45.5371,45.5551,18360.0
2016-12-02 11:40:00,50.53,50.57,50.52,50.56,55612.0,45.5461,45.5822,45.5371,45.5732,55612.0
2016-12-02 11:45:00,50.56,50.58,50.51,50.55,44535.0,45.5732,45.5912,45.5281,45.5641,44535.0
2016-12-02 11:50:00,50.56,50.61,50.54,50.61,41275.0,45.5732,45.6182,45.5551,45.6182,41275.0
2016-12-02 11:55:00,50.61,50.66,50.61,50.63,51600.0,45.6182,45.6633,45.6182,45.6363,51600.0
2016-12-02 12:00:00,50.63,50.66,50.59,50.62,49177.0,45.6363,45.6633,45.6002,45.6272,49177.0
2016-12-02 12:05:00,50.63,50.67,50.62,50.66,38799.0,45.6363,45.6723,45.6272,45.6633,38799.0
2016-12-02 12:10:00,50.66,50.66,50.6,50.64,42970.0,45.6633,45.6633,45.6092,45.6453,42970.0
2016-12-02 12:15:00,50.64,50.66,50.61,50.64,29560.0,45.6453,45.6633,45.6182,45.6453,29560.0
2016-12-02 12:20:00,50.65,50.67,50.62,50.64,39355.0,45.6543,45.6723,45.6272,45.6453,39355.0
2016-12-02 12:25:00,50.64,50.68,50.62,50.67,55907.0,45.6453,45.6813,45.6272,45.6723,55907.0
2016-12-02 12:30:00,50.67,50.68,50.59,50.59,73990.0,45.6723,45.6813,45.6002,45.6002,73990.0
2016-12-02 12:35:00,50.59,50.6,50.54,50.58,36084.0,45.6002,45.6092,45.5551,45.5912,36084.0
2016-12-02 12:40:00,50.58,50.62,50.58,50.6,71250.0,45.5912,45.6272,45.5912,45.6092,71250.0
2016-12-02 12:45:00,50.59,50.6,50.52,50.54,36354.0,45.6002,45.6092,45.5371,45.5551,36354.0
2016-12-02 12:50:00,50.53,50.63,50.53,50.63,27438.0,45.5461,45.6363,45.5461,45.6363,27438.0
2016-12-02 12:55:00,50.63,50.68,50.63,50.66,44391.0,45.6363,45.6813,45.6363,45.6633,44391.0
2016-12-02 13:00:00,50.66,50.67,50.62,50.62,22319.0,45.6633,45.6723,45.6272,45.6272,22319.0
2016-12-02 13:05:00,50.62,50.62,50.57,50.61,32442.0,45.6272,45.6272,45.5822,45.6182,32442.0
2016-12-02 13:10:00,50.61,50.61,50.54,50.56,26334.0,45.6182,45.6182,45.5551,45.5732,26334.0
2016-12-02 13:15:00,50.55,50.59,50.54,50.58,31568.0,45.5641,45.6002,45.5551,45.5912,31568.0
2016-12-02 13:20:00,50.57,50.59,50.55,50.56,51859.0,45.5822,45.6002,45.5641,45.5732,51859.0
2016-12-02 13:25:00,50.57,50.58,50.53,50.54,27554.0,45.5822,45.5912,45.5461,45.5551,27554.0
2016-12-02 13:30:00,50.53,50.54,50.51,50.53,13331.0,45.5461,45.5551,45.5281,45.5461,13331.0
2016-12-02 13:35:00,50.53,50.57,50.52,50.54,35985.0,45.5461,45.5822,45.5371,45.5551,35985.0
2016-12-02 13:40:00,50.53,50.57,50.53,50.57,13959.0,45.5461,45.5822,45.5461,45.5822,13959.0
2016-12-02 13:45:00,50.56,50.58,50.55,50.56,25060.0,45.5732,45.5912,45.5641,45.5732,25060.0
2016-12-02 13:50:00,50.55,50.6,50.55,50.58,53672.0,45.5641,45.6092,45.5641,45.5912,53672.0
2016-12-02 13:55:00,50.58,50.59,50.52,50.53,39905.0,45.5912,45.6002,45.5371,45.5461,39905.0
2016-12-02 14:00:00,50.53,50.58,50.52,50.57,47915.0,45.5461,45.5912,45.5371,45.5822,47915.0
2016-12-02 14:05:00,50.56,50.57,50.51,50.53,34700.0,45.5732,45.5822,45.5281,45.5461,34700.0
2016-12-02 14:10:00,50.53,50.55,50.5,50.51,49031.0,45.5461,45.5641,45.5191,45.5281,49031.0
2016-12-02 14:15:00,50.52,50.53,50.5,50.53,23835.0,45.5371,45.5461,45.5191,45.5461,23835.0
2016-12-02 14:20:00,50.53,50.54,50.51,50.52,37766.0,45.5461,45.5551,45.5281,45.5371,37766.0
2016-12-02 14:25:00,50.53,50.53,50.45,50.47,40063.0,45.5461,45.5461,45.474,45.492,40063.0
2016-12-02 14:30:00,50.48,50.48,50.41,50.42,66625.0,45.501,45.501,45.4379,45.447,66625.0
2016-12-02 14:35:00,50.41,50.47,50.4,50.47,51374.0,45.4379,45.492,45.4289,45.492,51374.0
2016-12-02 14:40:00,50.47,50.49,50.44,50.49,71856.0,45.492,45.5101,45.465,45.5101,71856.0
2016-12-02 14:45:00,50.48,50.53,50.48,50.5,37612.0,45.501,45.5461,45.501,45.5191,37612.0
2016-12-02 14:50:00,50.5,50.5,50.46,50.49,123672.0,45.5191,45.5191,45.483,45.5101,123672.0
2016-12-02 14:55:00,50.48,50.5,50.45,50.46,57809.0,45.501,45.5191,45.474,45.483,57809.0
2016-12-02 15:00:00,50.46,50.46,50.43,50.45,71682.0,45.483,45.483,45.456,45.474,71682.0
2016-12-02 15:05:00,50.45,50.46,50.43,50.44,42361.0,45.474,45.483,45.456,45.465,42361.0
2016-12-02 15:10:00,50.43,50.44,50.38,50.39,47835.0,45.456,45.465,45.4109,45.4199,47835.0
2016-12-02 15:15:00,50.38,50.39,50.36,50.37,43675.0,45.4109,45.4199,45.3929,45.4019,43675.0
2016-12-02 15:20:00,50.37,50.42,50.37,50.4,60855.0,45.4019,45.447,45.4019,45.4289,60855.0
2016-12-02 15:25:00,50.4,50.44,50.39,50.44,40070.0,45.4289,45.465,45.4199,45.465,40070.0
2016-12-02 15:30:00,50.44,50.5,50.41,50.48,61982.0,45.465,45.5191,45.4379,45.501,61982.0
2016-12-02 15:35:00,50.48,50.5,50.42,50.42,91626.0,45.501,45.5191,45.447,45.447,91626.0
2016-12-02 15:40:00,50.43,50.46,50.4,50.43,66826.0,45.456,45.483,45.4289,45.456,66826.0
2016-12-02 15:45:00,50.44,50.48,50.43,50.48,102808.0,45.465,45.501,45.456,45.501,102808.0
2016-12-02 15:50:00,50.48,50.49,50.45,50.48,135076.0,45.501,45.5101,45.474,45.501,135076.0
2016-12-02 15:55:00,50.48,50.52,50.45,50.48,457656.0,45.501,45.5371,45.474,45.501,457656.0
2016-12-05 09:30:00,50.8,51.0,50.7,51.0,270667.0,45.7895,45.9698,45.6993,45.9698,270667.0
2016-12-05 09:35:00,51.0,51.38,50.97,51.35,249752.0,45.9698,46.3123,45.9427,46.2852,249752.0
2016-12-05 09:40:00,51.35,51.5,51.32,51.5,237492.0,46.2852,46.4204,46.2582,46.4204,237492.0
2016-12-05 09:45:00,51.49,51.5,51.44,51.47,219817.0,46.4114,46.4204,46.3664,46.3934,219817.0
2016-12-05 09:50:00,51.46,51.73,51.46,51.73,360192.0,46.3844,46.6278,46.3844,46.6278,360192.0
2016-12-05 09:55:00,51.73,51.88,51.7,51.78,161411.0,46.6278,46.763,46.6007,46.6728,161411.0
2016-12-05 10:00:00,51.79,51.84,51.69,51.77,106155.0,46.6818,46.7269,46.5917,46.6638,106155.0
2016-12-05 10:05:00,51.78,51.88,51.73,51.88,238942.0,46.6728,46.763,46.6278,46.763,238942.0
2016-12-05 10:10:00,51.88,51.96,51.83,51.95,186660.0,46.763,46.8351,46.7179,46.8261,186660.0
2016-12-05 10:15:00,51.95,52.0,51.94,51.98,282925.0,46.8261,46.8711,46.817,46.8531,282925.0
2016-12-05 10:20:00,51.98,51.99,51.85,51.86,114758.0,46.8531,46.8621,46.7359,46.7449,114758.0
2016-12-05 10:25:00,51.86,51.93,51.79,51.79,143594.0,46.7449,46.808,46.6818,46.6818,143594.0
2016-12-05 10:30:00,51.8,51.88,51.78,51.83,146816.0,46.6909,46.763,46.6728,46.7179,146816.0
2016-12-05 10:35:00,51.83,51.89,51.83,51.86,122684.0,46.7179,46.772,46.7179,46.7449,122684.0
2016-12-05 10:40:00,51.86,51.87,51.83,51.85,78707.0,46.7449,46.7539,46.7179,46.7359,78707.0
2016-12-05 10:45:00,51.85,51.91,51.85,51.89,93703.0,46.7359,46.79,46.7359,46.772,93703.0
2016-12-05 10:50:00,51.9,51.9,51.88,51.89,104518.0,46.781,46.781,46.763,46.772,104518.0
2016-12-05 10:55:00,51.89,51.89,51.75,51.78,176604.0,46.772,46.772,46.6458,46.6728,176604.0
2016-12-05 11:00:00,51.78,51.83,51.76,51.83,161250.0,46.6728,46.7179,46.6548,46.7179,161250.0
2016-12-05 11:05:00,51.83,51.96,51.82,51.94,81213.0,46.7179,46.8351,46.7089,46.817,81213.0
2016-12-05 11:10:00,51.95,52.0,51.94,51.98,104135.0,46.8261,46.8711,46.817,46.8531,104135.0
2016-12-05 11:15:00,51.98,52.08,51.92,51.97,277460.0,46.8531,46.9432,46.799,46.8441,277460.0
2016-12-05 11:20:00,51.98,52.01,51.92,51.98,151173.0,46.8531,46.8801,46.799,46.8531,151173.0
2016-12-05 11:25:00,51.97,51.99,51.89,51.99,166492.0,46.8441,46.8621,46.772,46.8621,166492.0
2016-12-05 11:30:00,51.99,51.99,51.9,51.92,116377.0,46.8621,46.8621,46.781,46.799,116377.0
2016-12-05 11:35:00,51.93,52.07,51.92,52.07,125981.0,46.808,46.9342,46.799,46.9342,125981.0
2016-12-05 11:40:00,52.07,52.16,52.06,52.15,157632.0,46.9342,47.0153,46.9252,47.0063,157632.0
2016-12-05 11:45:00,52.16,52.18,52.04,52.09,153575.0,47.0153,47.0334,46.9072,46.9522,153575.0
2016-12-05 11:50:00,52.1,52.16,52.08,52.09,61572.0,46.9613,47.0153,46.9432,46.9522,61572.0
2016-12-05 11:55:00,52.1,52.13,52.05,52.07,107192.0,46.9613,46.9883,46.9162,46.9342,107192.0
2016-12-05 12:00:00,52.06,52.14,52.06,52.14,138885.0,46.9252,46.9973,46.9252,46.9973,138885.0
2016-12-05 12:05:00,52.14,52.15,52.09,52.11,102883.0,46.9973,47.0063,46.9522,46.9703,102883.0
2016-12-05 12:10:00,52.11,52.14,52.03,52.03,103900.0,46.9703,46.9973,46.8982,46.8982,103900.0
2016-12-05 12:15:00,52.03,52.1,52.01,52.02,74876.0,46.8982,46.9613,46.8801,46.8892,74876.0
2016-12-05 12:20:00,52.02,52.05,51.98,52.04,204039.0,46.8892,46.9162,46.8531,46.9072,204039.0
2016-12-05 12:25:00,52.03,52.04,51.97,52.02,38348.0,46.8982,46.9072,46.8441,46.8892,38348.0
2016-12-05 12:30:00,52.01,52.06,51.97,52.06,110943.0,46.8801,46.9252,46.8441,46.9252,110943.0
2016-12-05 12:35:00,52.06,52.11,52.06,52.1,52325.0,46.9252,46.9703,46.9252,46.9613,52325.0
2016-12-05 12:40:00,52.1,52.11,52.04,52.05,61283.0,46.9613,46.9703,46.9072,46.9162,61283.0
2016-12-05 12:45:00,52.06,52.1,52.02,52.08,60204.0,46.9252,46.9613,46.8892,46.9432,60204.0
2016-12-05 12:50:00,52.08,52.12,52.06,52.12,56477.0,46.9432,46.9793,46.9252,46.9793,56477.0
2016-12-05 12:55:00,52.11,52.15,52.1,52.15,66127.0,46.9703,47.0063,46.9613,47.0063,66127.0
2016-12-05 13:00:00,52.15,52.27,52.13,52.25,202235.0,47.0063,47.1145,46.9883,47.0965,202235.0
2016-12-05 13:05:00,52.25,52.25,52.13,52.16,63744.0,47.0965,47.0965,46.9883,47.0153,63744.0
2016-12-05 13:10:00,52.15,52.16,52.12,52.14,71698.0,47.0063,47.0153,46.9793,46.9973,71698.0
2016-12-05 13:15:00,52.13,52.17,52.12,52.16,64678.0,46.9883,47.0244,46.9793,47.0153,64678.0
2016-12-05 13:20:00,52.16,52.16,52.13,52.16,70305.0,47.0153,47.0153,46.9883,47.0153,70305.0
2016-12-05 13:25:00,52.16,52.16,52.13,52.16,67591.0,47.0153,47.0153,46.9883,47.0153,67591.0
2016-12-05 13:30:00,52.16,52.17,52.11,52.13,123075.0,47.0153,47.0244,46.9703,46.9883,123075.0
2016-12-05 13:35:00,52.12,52.14,52.1,52.14,65152.0,46.9793,46.9973,46.9613,46.9973,65152.0
2016-12-05 13:40:00,52.14,52.19,52.1,52.19,92335.0,46.9973,47.0424,46.9613,47.0424,92335.0
2016-12-05 13:45:00,52.19,52.2,52.17,52.19,53199.0,47.0424,47.0514,47.0244,47.0424,53199.0
2016-12-05 13:50:00,52.19,52.19,52.13,52.16,102239.0,47.0424,47.0424,46.9883,47.0153,102239.0
2016-12-05 13:55:00,52.16,52.19,52.16,52.19,50200.0,47.0153,47.0424,47.0153,47.0424,50200.0
2016-12-05 14:00:00,52.19,52.19,52.14,52.15,90362.0,47.0424,47.0424,46.9973,47.0063,90362.0
2016-12-05 14:05:00,52.15,52.15,52.12,52.14,73520.0,47.0063,47.0063,46.9793,46.9973,73520.0
2016-12-05 14:10:00,52.14,52.17,52.12,52.13,102599.0,46.9973,47.0244,46.9793,46.9883,102599.0
2016-12-05 14:15:00,52.13,52.14,52.04,52.08,69403.0,46.9883,46.9973,46.9072,46.9432,69403.0
2016-12-05 14:20:00,52.08,52.08,52.01,52.08,91749.0,46.9432,46.9432,46.8801,46.9432,91749.0
2016-12-05 14:25:00,52.08,52.11,52.06,52.07,57462.0,46.9432,46.9703,46.9252,46.9342,57462.0
2016-12-05 14:30:00,52.07,52.1,52.06,52.06,49218.0,46.9342,46.9613,46.9252,46.9252,49218.0
2016-12-05 14:35:00,52.06,52.11,52.02,52.1,63159.0,46.9252,46.9703,46.8892,46.9613,63159.0
2016-12-05 14:40:00,52.11,52.12,52.09,52.1,61533.0,46.9703,46.9793,46.9522,46.9613,61533.0
2016-12-05 14:45:00,52.09,52.13,52.08,52.1,59778.0,46.9522,46.9883,46.9432,46.9613,59778.0
2016-12-05 14:50:00,52.1,52.15,52.09,52.15,76677.0,46.9613,47.0063,46.9522,47.0063,76677.0
2016-12-05 14:55:00,52.14,52.17,52.14,52.15,47256.0,46.9973,47.0244,46.9973,47.0063,47256.0
2016-12-05 15:00:00,52.15,52.16,52.08,52.09,51509.0,47.0063,47.0153,46.9432,46.9522,51509.0
2016-12-05 15:05:00,52.08,52.09,52.04,52.05,58169.0,46.9432,46.9522,46.9072,46.9162,58169.0
2016-12-05 15:10:00,52.05,52.08,52.02,52.04,72374.0,46.9162,46.9432,46.8892,46.9072,72374.0
2016-12-05 15:15:00,52.04,52.05,52.02,52.05,64265.0,46.9072,46.9162,46.8892,46.9162,64265.0
2016-12-05 15:20:00,52.05,52.06,52.0,52.02,66647.0,46.9162,46.9252,46.8711,46.8892,66647.0
2016-12-05 15:25:00,52.01,52.02,51.95,51.99,105653.0,46.8801,46.8892,46.8261,46.8621,105653.0
2016-12-05 15:30:00,51.99,52.01,51.96,51.99,122459.0,46.8621,46.8801,46.8351,46.8621,122459.0
2016-12-05 15:35:00,52.0,52.01,51.97,51.98,160830.0,46.8711,46.8801,46.8441,46.8531,160830.0
2016-12-05 15:40:00,51.98,52.0,51.95,51.98,176943.0,46.8531,46.8711,46.8261,46.8531,176943.0
2016-12-05 15:45:00,51.97,51.99,51.94,51.95,120462.0,46.8441,46.8621,46.817,46.8261,120462.0
2016-12-05 15:50:00,51.94,51.95,51.9,51.91,205867.0,46.817,46.8261,46.781,46.79,205867.0
2016-12-05 15:55:00,51.91,51.93,51.85,51.85,557583.0,46.79,46.808,46.7359,46.7359,557583.0
2016-12-06 09:30:00,50.83,51.1,50.6,50.73,468351.0,45.8165,46.0599,45.6092,45.7264,468351.0
2016-12-06 09:35:00,50.74,50.76,50.51,50.57,243516.0,45.7354,45.7534,45.5281,45.5822,243516.0
2016-12-06 09:40:00,50.58,50.59,50.43,50.43,281775.0,45.5912,45.6002,45.456,45.456,281775.0
2016-12-06 09:45:00,50.42,50.53,50.28,50.37,361421.0,45.447,45.5461,45.3208,45.4019,361421.0
2016-12-06 09:50:00,50.37,50.74,50.36,50.64,243052.0,45.4019,45.7354,45.3929,45.6453,243052.0
2016-12-06 09:55:00,50.64,50.66,50.5,50.57,215267.0,45.6453,45.6633,45.5191,45.5822,215267.0
2016-12-06 10:00:00,50.57,50.62,50.52,50.6,243096.0,45.5822,45.6272,45.5371,45.6092,243096.0
2016-12-06 10:05:00,50.6,50.6,50.55,50.58,140659.0,45.6092,45.6092,45.5641,45.5912,140659.0
2016-12-06 10:10:00,50.57,50.6,50.47,50.55,185910.0,45.5822,45.6092,45.492,45.5641,185910.0
2016-12-06 10:15:00,50.56,50.57,50.43,50.43,112403.0,45.5732,45.5822,45.456,45.456,112403.0
2016-12-06 10:20:00,50.43,50.5,50.41,50.5,123611.0,45.456,45.5191,45.4379,45.5191,123611.0
2016-12-06 10:25:00,50.49,50.5,50.32,50.34,156728.0,45.5101,45.5191,45.3568,45.3749,156728.0
2016-12-06 10:30:00,50.34,50.44,50.33,50.41,127997.0,45.3749,45.465,45.3658,45.4379,127997.0
2016-12-06 10:35:00,50.41,50.41,50.35,50.35,121939.0,45.4379,45.4379,45.3839,45.3839,121939.0
2016-12-06 10:40:00,50.36,50.5,50.36,50.45,115627.0,45.3929,45.5191,45.3929,45.474,115627.0
2016-12-06 10:45:00,50.45,50.46,50.42,50.43,110613.0,45.474,45.483,45.447,45.456,110613.0
2016-12-06 10:50:00,50.43,50.48,50.42,50.48,87083.0,45.456,45.501,45.447,45.501,87083.0
2016-12-06 10:55:00,50.47,50.49,50.42,50.47,123584.0,45.492,45.5101,45.447,45.492,123584.0
2016-12-06 11:00:00,50.47,50.47,50.32,50.34,98806.0,45.492,45.492,45.3568,45.3749,98806.0
2016-12-06 11:05:00,50.34,50.34,50.3,50.31,83679.0,45.3749,45.3749,45.3388,45.3478,83679.0
2016-12-06 11:10:00,50.32,50.4,50.3,50.4,130177.0,45.3568,45.4289,45.3388,45.4289,130177.0
2016-12-06 11:15:00,50.4,50.43,50.39,50.43,87597.0,45.4289,45.456,45.4199,45.456,87597.0
2016-12-06 11:20:00,50.43,50.52,50.42,50.48,104409.0,45.456,45.5371,45.447,45.501,104409.0
2016-12-06 11:25:00,50.48,50.55,50.45,50.54,209678.0,45.501,45.5641,45.474,45.5551,209678.0
2016-12-06 11:30:00,50.54,50.58,50.49,50.5,163642.0,45.5551,45.5912,45.5101,45.5191,163642.0
2016-12-06 11:35:00,50.5,50.56,50.49,50.55,67291.0,45.5191,45.5732,45.5101,45.5641,67291.0
2016-12-06 11:40:00,50.55,50.55,50.53,50.53,66525.0,45.5641,45.5641,45.5461,45.5461,66525.0
2016-12-06 11:45:00,50.54,50.55,50.49,50.5,89980.0,45.5551,45.5641,45.5101,45.5191,89980.0
2016-12-06 11:50:00,50.49,50.52,50.45,50.46,65489.0,45.5101,45.5371,45.474,45.483,65489.0
2016-12-06 11:55:00,50.46,50.5,50.45,50.48,65657.0,45.483,45.5191,45.474,45.501,65657.0
2016-12-06 12:00:00,50.48,50.49,50.43,50.44,70632.0,45.501,45.5101,45.456,45.465,70632.0
2016-12-06 12:05:00,50.43,50.48,50.43,50.46,87850.0,45.456,45.501,45.456,45.483,87850.0
2016-12-06 12:10:00,50.45,50.46,50.42,50.43,61230.0,45.474,45.483,45.447,45.456,61230.0
2016-12-06 12:15:00,50.44,50.46,50.43,50.45,62737.0,45.465,45.483,45.456,45.474,62737.0
2016-12-06 12:20:00,50.46,50.46,50.43,50.44,55025.0,45.483,45.483,45.456,45.465,55025.0
2016-12-06 12:25:00,50.44,50.46,50.43,50.43,68602.0,45.465,45.483,45.456,45.456,68602.0
2016-12-06 12:30:00,50.44,50.44,50.38,50.38,76227.0,45.465,45.465,45.4109,45.4109,76227.0
2016-12-06 12:35:00,50.38,50.39,50.36,50.37,40396.0,45.4109,45.4199,45.3929,45.4019,40396.0
2016-12-06 12:40:00,50.36,50.41,50.35,50.41,89886.0,45.3929,45.4379,45.3839,45.4379,89886.0
2016-12-06 12:45:00,50.4,50.41,50.38,50.4,88975.0,45.4289,45.4379,45.4109,45.4289,88975.0
2016-12-06 12:50:00,50.39,50.42,50.38,50.39,147340.0,45.4199,45.447,45.4109,45.4199,147340.0
2016-12-06 12:55:00,50.39,50.4,50.36,50.37,62232.0,45.4199,45.4289,45.3929,45.4019,62232.0
2016-12-06 13:00:00,50.37,50.39,50.36,50.39,43904.0,45.4019,45.4199,45.3929,45.4199,43904.0
2016-12-06 13:05:00,50.39,50.39,50.35,50.36,84525.0,45.4199,45.4199,45.3839,45.3929,84525.0
2016-12-06 13:10:00,50.37,50.42,50.36,50.42,48544.0,45.4019,45.447,45.3929,45.447,48544.0
2016-12-06 13:15:00,50.42,50.42,50.37,50.4,94537.0,45.447,45.447,45.4019,45.4289,94537.0
2016-12-06 13:20:00,50.41,50.45,50.39,50.42,87331.0,45.4379,45.474,45.4199,45.447,87331.0
2016-12-06 13:25:00,50.41,50.44,50.36,50.38,106757.0,45.4379,45.465,45.3929,45.4109,106757.0
2016-12-06 13:30:00,50.38,50.39,50.27,50.28,151673.0,45.4109,45.4199,45.3118,45.3208,151673.0
2016-12-06 13:35:00,50.28,50.37,50.26,50.36,138949.0,45.3208,45.4019,45.3027,45.3929,138949.0
2016-12-06 13:40:00,50.36,50.41,50.35,50.38,63014.0,45.3929,45.4379,45.3839,45.4109,63014.0
2016-12-06 13:45:00,50.38,50.44,50.38,50.41,108577.0,45.4109,45.465,45.4109,45.4379,108577.0
2016-12-06 13:50:00,50.41,50.44,50.4,50.44,48537.0,45.4379,45.465,45.4289,45.465,48537.0
2016-12-06 13:55:00,50.44,50.5,50.42,50.45,117650.0,45.465,45.5191,45.447,45.474,117650.0
2016-12-06 14:00:00,50.45,50.51,50.44,50.51,108053.0,45.474,45.5281,45.465,45.5281,108053.0
2016-12-06 14:05:00,50.52,50.59,50.49,50.57,109420.0,45.5371,45.6002,45.5101,45.5822,109420.0
2016-12-06 14:10:00,50.57,50.65,50.56,50.61,96954.0,45.5822,45.6543,45.5732,45.6182,96954.0
2016-12-06 14:15:00,50.61,50.63,50.57,50.6,85925.0,45.6182,45.6363,45.5822,45.6092,85925.0
2016-12-06 14:20:00,50.6,50.65,50.6,50.65,170926.0,45.6092,45.6543,45.6092,45.6543,170926.0
2016-12-06 14:25:00,50.64,50.65,50.48,50.54,339465.0,45.6453,45.6543,45.501,45.5551,339465.0
2016-12-06 14:30:00,50.54,50.56,50.52,50.53,91646.0,45.5551,45.5732,45.5371,45.5461,91646.0
2016-12-06 14:35:00,50.53,50.53,50.45,50.46,154945.0,45.5461,45.5461,45.474,45.483,154945.0
2016-12-06 14:40:00,50.47,50.49,50.45,50.49,79471.0,45.492,45.5101,45.474,45.5101,79471.0
2016-12-06 14:45:00,50.48,50.5,50.39,50.4,115989.0,45.501,45.5191,45.4199,45.4289,115989.0
2016-12-06 14:50:00,50.4,50.42,50.38,50.39,63296.0,45.4289,45.447,45.4109,45.4199,63296.0
2016-12-06 14:55:00,50.39,50.44,50.38,50.41,225537.0,45.4199,45.465,45.4109,45.4379,225537.0
2016-12-06 15:00:00,50.42,50.43,50.39,50.4,114563.0,45.447,45.456,45.4199,45.4289,114563.0
2016-12-06 15:05:00,50.4,50.45,50.39,50.4,246845.0,45.4289,45.474,45.4199,45.4289,246845.0
2016-12-06 15:10:00,50.4,50.42,50.36,50.39,113635.0,45.4289,45.447,45.3929,45.4199,113635.0
2016-12-06 15:15:00,50.39,50.43,50.37,50.41,178990.0,45.4199,45.456,45.4019,45.4379,178990.0
2016-12-06 15:20:00,50.42,50.47,50.38,50.46,125712.0,45.447,45.492,45.4109,45.483,125712.0
2016-12-06 15:25:00,50.46,50.46,50.39,50.41,104943.0,45.483,45.483,45.4199,45.4379,104943.0
2016-12-06 15:30:00,50.41,50.48,50.39,50.41,273598.0,45.4379,45.501,45.4199,45.4379,273598.0
2016-12-06 15:35:00,50.4,50.45,50.4,50.42,142337.0,45.4289,45.474,45.4289,45.447,142337.0
2016-12-06 15:40:00,50.43,50.45,50.4,50.42,135017.0,45.456,45.474,45.4289,45.447,135017.0
2016-12-06 15:45:00,50.42,50.54,50.41,50.54,328544.0,45.447,45.5551,45.4379,45.5551,328544.0
2016-12-06 15:50:00,50.53,50.58,50.5,50.57,282603.0,45.5461,45.5912,45.5191,45.5822,282603.0
2016-12-06 15:55:00,50.58,50.6,50.54,50.56,489821.0,45.5912,45.6092,45.5551,45.5732,489821.0
2016-12-07 09:30:00,50.79,50.85,50.59,50.61,484384.0,45.7805,45.8346,45.6002,45.6182,484384.0
2016-12-07 09:35:00,50.62,50.98,50.62,50.98,109776.0,45.6272,45.9517,45.6272,45.9517,109776.0
2016-12-07 09:40:00,50.96,51.05,50.87,50.96,128167.0,45.9337,46.0148,45.8526,45.9337,128167.0
2016-12-07 09:45:00,50.97,51.0,50.95,50.97,92538.0,45.9427,45.9698,45.9247,45.9427,92538.0
2016-12-07 09:50:00,50.98,51.05,50.93,50.98,100215.0,45.9517,46.0148,45.9067,45.9517,100215.0
2016-12-07 09:55:00,50.99,50.99,50.88,50.89,57358.0,45.9607,45.9607,45.8616,45.8706,57358.0
2016-12-07 10:00:00,50.89,50.95,50.83,50.91,71388.0,45.8706,45.9247,45.8165,45.8886,71388.0
2016-12-07 10:05:00,50.91,50.98,50.88,50.98,51646.0,45.8886,45.9517,45.8616,45.9517,51646.0
2016-12-07 10:10:00,50.98,51.0,50.92,50.99,216708.0,45.9517,45.9698,45.8976,45.9607,216708.0
2016-12-07 10:15:00,50.98,51.08,50.98,51.0,111896.0,45.9517,46.0419,45.9517,45.9698,111896.0
2016-12-07 10:20:00,51.0,51.01,50.93,50.99,65174.0,45.9698,45.9788,45.9067,45.9607,65174.0
2016-12-07 10:25:00,50.98,51.1,50.97,51.03,109061.0,45.9517,46.0599,45.9427,45.9968,109061.0
2016-12-07 10:30:00,51.03,51.07,50.94,50.95,222084.0,45.9968,46.0329,45.9157,45.9247,222084.0
2016-12-07 10:35:00,50.95,50.99,50.85,50.98,75212.0,45.9247,45.9607,45.8346,45.9517,75212.0
2016-12-07 10:40:00,50.99,51.12,50.99,51.12,47720.0,45.9607,46.0779,45.9607,46.0779,47720.0
2016-12-07 10:45:00,51.12,51.22,51.11,51.18,69264.0,46.0779,46.1681,46.0689,46.132,69264.0
2016-12-07 10:50:00,51.18,51.19,51.1,51.1,69911.0,46.132,46.141,46.0599,46.0599,69911.0
2016-12-07 10:55:00,51.11,51.2,51.08,51.19,58436.0,46.0689,46.15,46.0419,46.141,58436.0
2016-12-07 11:00:00,51.19,51.23,51.17,51.17,74844.0,46.141,46.1771,46.123,46.123,74844.0
2016-12-07 11:05:00,51.17,51.21,51.16,51.17,67448.0,46.123,46.159,46.114,46.123,67448.0
2016-12-07 11:10:00,51.18,51.2,51.15,51.17,50887.0,46.132,46.15,46.105,46.123,50887.0
2016-12-07 11:15:00,51.17,51.2,51.1,51.11,51622.0,46.123,46.15,46.0599,46.0689,51622.0
2016-12-07 11:20:00,51.11,51.16,51.07,51.11,47742.0,46.0689,46.114,46.0329,46.0689,47742.0
2016-12-07 11:25:00,51.11,51.12,51.05,51.12,82344.0,46.0689,46.0779,46.0148,46.0779,82344.0
2016-12-07 11:30:00,51.12,51.23,51.11,51.21,82728.0,46.0779,46.1771,46.0689,46.159,82728.0
2016-12-07 11:35:00,51.21,51.23,51.18,51.19,56442.0,46.159,46.1771,46.132,46.141,56442.0
2016-12-07 11:40:00,51.18,51.35,51.17,51.34,66136.0,46.132,46.2852,46.123,46.2762,66136.0
2016-12-07 11:45:00,51.34,51.41,51.31,51.37,113112.0,46.2762,46.3393,46.2492,46.3033,113112.0
2016-12-07 11:50:00,51.37,51.37,51.2,51.25,111813.0,46.3033,46.3033,46.15,46.1951,111813.0
2016-12-07 11:55:00,51.25,51.31,51.25,51.29,68234.0,46.1951,46.2492,46.1951,46.2312,68234.0
2016-12-07 12:00:00,51.29,51.3,51.23,51.25,44308.0,46.2312,46.2402,46.1771,46.1951,44308.0
2016-12-07 12:05:00,51.25,51.31,51.21,51.26,66979.0,46.1951,46.2492,46.159,46.2041,66979.0
2016-12-07 12:10:00,51.27,51.41,51.27,51.39,53813.0,46.2131,46.3393,46.2131,46.3213,53813.0
2016-12-07 12:15:00,51.4,51.44,51.38,51.4,61076.0,46.3303,46.3664,46.3123,46.3303,61076.0
2016-12-07 12:20:00,51.4,51.46,51.38,51.46,64527.0,46.3303,46.3844,46.3123,46.3844,64527.0
2016-12-07 12:25:00,51.45,51.53,51.43,51.5,113931.0,46.3754,46.4475,46.3573,46.4204,113931.0
2016-12-07 12:30:00,51.5,51.55,51.5,51.52,47703.0,46.4204,46.4655,46.4204,46.4385,47703.0
2016-12-07 12:35:00,51.51,51.55,51.5,51.52,34946.0,46.4295,46.4655,46.4204,46.4385,34946.0
2016-12-07 12:40:00,51.53,51.57,51.51,51.55,38609.0,46.4475,46.4835,46.4295,46.4655,38609.0
2016-12-07 12:45:00,51.55,51.57,51.53,51.55,44992.0,46.4655,46.4835,46.4475,46.4655,44992.0
2016-12-07 12:50:00,51.55,51.55,51.51,51.51,33859.0,46.4655,46.4655,46.4295,46.4295,33859.0
2016-12-07 12:55:00,51.52,51.57,51.5,51.55,68753.0,46.4385,46.4835,46.4204,46.4655,68753.0
2016-12-07 13:00:00,51.56,51.59,51.54,51.55,53649.0,46.4745,46.5016,46.4565,46.4655,53649.0
2016-12-07 13:05:00,51.55,51.58,51.54,51.57,84351.0,46.4655,46.4925,46.4565,46.4835,84351.0
2016-12-07 13:10:00,51.57,51.57,51.49,51.51,113462.0,46.4835,46.4835,46.4114,46.4295,113462.0
2016-12-07 13:15:00,51.51,51.53,51.49,51.52,60158.0,46.4295,46.4475,46.4114,46.4385,60158.0
2016-12-07 13:20:00,51.51,51.72,51.49,51.72,209393.0,46.4295,46.6187,46.4114,46.6187,209393.0
2016-12-07 13:25:00,51.71,51.75,51.68,51.73,104428.0,46.6097,46.6458,46.5827,46.6278,104428.0
2016-12-07 13:30:00,51.73,51.77,51.71,51.72,119618.0,46.6278,46.6638,46.6097,46.6187,119618.0
2016-12-07 13:35:00,51.72,51.8,51.71,51.78,119068.0,46.6187,46.6909,46.6097,46.6728,119068.0
2016-12-07 13:40:00,51.78,51.83,51.77,51.81,87308.0,46.6728,46.7179,46.6638,46.6999,87308.0
2016-12-07 13:45:00,51.8,51.85,51.79,51.85,55285.0,46.6909,46.7359,46.6818,46.7359,55285.0
2016-12-07 13:50:00,51.85,51.99,51.84,51.98,153048.0,46.7359,46.8621,46.7269,46.8531,153048.0
2016-12-07 13:55:00,51.98,52.08,51.96,52.08,163469.0,46.8531,46.9432,46.8351,46.9432,163469.0
2016-12-07 14:00:00,52.07,52.08,51.92,51.93,105126.0,46.9342,46.9432,46.799,46.808,105126.0
2016-12-07 14:05:00,51.92,51.94,51.87,51.94,109135.0,46.799,46.817,46.7539,46.817,109135.0
2016-12-07 14:10:00,51.94,51.99,51.93,51.96,74035.0,46.817,46.8621,46.808,46.8351,74035.0
2016-12-07 14:15:00,51.97,51.99,51.94,51.99,87356.0,46.8441,46.8621,46.817,46.8621,87356.0
2016-12-07 14:20:00,51.98,52.0,51.96,51.99,84879.0,46.8531,46.8711,46.8351,46.8621,84879.0
2016-12-07 14:25:00,51.99,52.0,51.93,51.95,93062.0,46.8621,46.8711,46.808,46.8261,93062.0
2016-12-07 14:30:00,51.95,51.97,51.92,51.95,83135.0,46.8261,46.8441,46.799,46.8261,83135.0
2016-12-07 14:35:00,51.95,51.96,51.91,51.94,105115.0,46.8261,46.8351,46.79,46.817,105115.0
2016-12-07 14:40:00,51.93,51.95,51.9,51.91,74271.0,46.808,46.8261,46.781,46.79,74271.0
2016-12-07 14:45:00,51.9,51.96,51.89,51.95,75794.0,46.781,46.8351,46.772,46.8261,75794.0
2016-12-07 14:50:00,51.95,52.0,51.94,52.0,61152.0,46.8261,46.8711,46.817,46.8711,61152.0
2016-12-07 14:55:00,51.99,52.03,51.97,52.0,125390.0,46.8621,46.8982,46.8441,46.8711,125390.0
2016-12-07 15:00:00,52.0,52.03,51.98,52.02,183964.0,46.8711,46.8982,46.8531,46.8892,183964.0
2016-12-07 15:05:00,52.02,52.12,52.0,52.06,119808.0,46.8892,46.9793,46.8711,46.9252,119808.0
2016-12-07 15:10:00,52.06,52.15,52.05,52.15,90172.0,46.9252,47.0063,46.9162,47.0063,90172.0
2016-12-07 15:15:00,52.15,52.19,52.14,52.17,115265.0,47.0063,47.0424,46.9973,47.0244,115265.0
2016-12-07 15:20:00,52.16,52.22,52.13,52.21,111344.0,47.0153,47.0694,46.9883,47.0604,111344.0
2016-12-07 15:25:00,52.21,52.25,52.18,52.19,180825.0,47.0604,47.0965,47.0334,47.0424,180825.0
2016-12-07 15:30:00,52.19,52.21,52.15,52.17,207552.0,47.0424,47.0604,47.0063,47.0244,207552.0
2016-12-07 15:35:00,52.18,52.25,52.15,52.22,186663.0,47.0334,47.0965,47.0063,47.0694,186663.0
2016-12-07 15:40:00,52.23,52.23,52.16,52.19,162058.0,47.0784,47.0784,47.0153,47.0424,162058.0
2016-12-07 15:45:00,52.18,52.2,52.1,52.1,197398.0,47.0334,47.0514,46.9613,46.9613,197398.0
2016-12-07 15:50:00,52.11,52.13,52.07,52.07,268809.0,46.9703,46.9883,46.9342,46.9342,268809.0
2016-12-07 15:55:00,52.07,52.14,52.07,52.11,610530.0,46.9342,46.9973,46.9342,46.9703,610530.0
2016-12-08 09:30:00,52.15,52.39,51.89,51.98,387846.0,47.0063,47.2227,46.772,46.8531,387846.0
2016-12-08 09:35:00,51.96,52.3,51.79,52.24,169170.0,46.8351,47.1415,46.6818,47.0875,169170.0
2016-12-08 09:40:00,52.23,52.47,52.06,52.1,157915.0,47.0784,47.2948,46.9252,46.9613,157915.0
2016-12-08 09:45:00,52.1,52.12,51.64,51.78,194807.0,46.9613,46.9793,46.5466,46.6728,194807.0
2016-12-08 09:50:00,51.77,51.93,51.76,51.8,122717.0,46.6638,46.808,46.6548,46.6909,122717.0
2016-12-08 09:55:00,51.8,51.85,51.72,51.85,175056.0,46.6909,46.7359,46.6187,46.7359,175056.0
2016-12-08 10:00:00,51.86,51.87,51.73,51.75,114369.0,46.7449,46.7539,46.6278,46.6458,114369.0
2016-12-08 10:05:00,51.76,51.89,51.76,51.85,78621.0,46.6548,46.772,46.6548,46.7359,78621.0
2016-12-08 10:10:00,51.86,51.86,51.75,51.77,100981.0,46.7449,46.7449,46.6458,46.6638,100981.0
2016-12-08 10:15:00,51.76,51.99,51.75,51.94,84684.0,46.6548,46.8621,46.6458,46.817,84684.0
2016-12-08 10:20:00,51.94,51.94,51.8,51.85,115227.0,46.817,46.817,46.6909,46.7359,115227.0
2016-12-08 10:25:00,51.83,51.86,51.79,51.83,47991.0,46.7179,46.7449,46.6818,46.7179,47991.0
2016-12-08 10:30:00,51.82,51.86,51.73,51.84,102047.0,46.7089,46.7449,46.6278,46.7269,102047.0
2016-12-08 10:35:00,51.83,51.97,51.81,51.92,84379.0,46.7179,46.8441,46.6999,46.799,84379.0
2016-12-08 10:40:00,51.93,51.98,51.92,51.93,76613.0,46.808,46.8531,46.799,46.808,76613.0
2016-12-08 10:45:00,51.94,51.99,51.85,51.88,119736.0,46.817,46.8621,46.7359,46.763,119736.0
2016-12-08 10:50:00,51.87,51.88,51.79,51.82,90647.0,46.7539,46.763,46.6818,46.7089,90647.0
2016-12-08 10:55:00,51.82,51.82,51.71,51.73,117256.0,46.7089,46.7089,46.6097,46.6278,117256.0
2016-12-08 11:00:00,51.74,51.77,51.69,51.7,109967.0,46.6368,46.6638,46.5917,46.6007,109967.0
2016-12-08 11:05:00,51.7,51.78,51.68,51.76,108361.0,46.6007,46.6728,46.5827,46.6548,108361.0
2016-12-08 11:10:00,51.76,51.82,51.74,51.75,102467.0,46.6548,46.7089,46.6368,46.6458,102467.0
2016-12-08 11:15:00,51.75,51.76,51.71,51.72,67170.0,46.6458,46.6548,46.6097,46.6187,67170.0
2016-12-08 11:20:00,51.72,51.83,51.71,51.74,116808.0,46.6187,46.7179,46.6097,46.6368,116808.0
2016-12-08 11:25:00,51.74,51.83,51.73,51.82,84194.0,46.6368,46.7179,46.6278,46.7089,84194.0
2016-12-08 11:30:00,51.82,51.84,51.72,51.73,56445.0,46.7089,46.7269,46.6187,46.6278,56445.0
2016-12-08 11:35:00,51.74,51.76,51.68,51.72,59906.0,46.6368,46.6548,46.5827,46.6187,59906.0
2016-12-08 11:40:00,51.72,51.74,51.66,51.67,153894.0,46.6187,46.6368,46.5647,46.5737,153894.0
2016-12-08 11:45:00,51.67,51.68,51.64,51.67,53944.0,46.5737,46.5827,46.5466,46.5737,53944.0
2016-12-08 11:50:00,51.66,51.66,51.54,51.55,54142.0,46.5647,46.5647,46.4565,46.4655,54142.0
2016-12-08 11:55:00,51.54,51.55,51.51,51.54,76974.0,46.4565,46.4655,46.4295,46.4565,76974.0
2016-12-08 12:00:00,51.54,51.6,51.53,51.59,199847.0,46.4565,46.5106,46.4475,46.5016,199847.0
2016-12-08 12:05:00,51.59,51.6,51.56,51.59,49296.0,46.5016,46.5106,46.4745,46.5016,49296.0
2016-12-08 12:10:00,51.59,51.69,51.58,51.68,66550.0,46.5016,46.5917,46.4925,46.5827,66550.0
2016-12-08 12:15:00,51.69,51.76,51.68,51.73,84713.0,46.5917,46.6548,46.5827,46.6278,84713.0
2016-12-08 12:20:00,51.73,51.84,51.69,51.84,78202.0,46.6278,46.7269,46.5917,46.7269,78202.0
2016-12-08 12:25:00,51.85,51.92,51.81,51.85,46536.0,46.7359,46.799,46.6999,46.7359,46536.0
2016-12-08 12:30:00,51.84,51.84,51.74,51.75,110535.0,46.7269,46.7269,46.6368,46.6458,110535.0
2016-12-08 12:35:00,51.74,51.77,51.68,51.77,69426.0,46.6368,46.6638,46.5827,46.6638,69426.0
2016-12-08 12:40:00,51.77,51.79,51.72,51.73,95195.0,46.6638,46.6818,46.6187,46.6278,95195.0
2016-12-08 12:45:00,51.73,51.78,51.71,51.74,86647.0,46.6278,46.6728,46.6097,46.6368,86647.0
2016-12-08 12:50:00,51.74,51.75,51.69,51.7,39042.0,46.6368,46.6458,46.5917,46.6007,39042.0
2016-12-08 12:55:00,51.69,51.74,51.69,51.7,71487.0,46.5917,46.6368,46.5917,46.6007,71487.0
2016-12-08 13:00:00,51.7,51.71,51.65,51.68,57199.0,46.6007,46.6097,46.5556,46.5827,57199.0
2016-12-08 13:05:00,51.69,51.71,51.66,51.69,34707.0,46.5917,46.6097,46.5647,46.5917,34707.0
2016-12-08 13:10:00,51.68,51.71,51.67,51.7,68884.0,46.5827,46.6097,46.5737,46.6007,68884.0
2016-12-08 13:15:00,51.7,51.72,51.66,51.68,59956.0,46.6007,46.6187,46.5647,46.5827,59956.0
2016-12-08 13:20:00,51.68,51.71,51.64,51.65,89946.0,46.5827,46.6097,46.5466,46.5556,89946.0
2016-12-08 13:25:00,51.65,51.71,51.65,51.7,62069.0,46.5556,46.6097,46.5556,46.6007,62069.0
2016-12-08 13:30:00,51.71,51.71,51.67,51.7,46477.0,46.6097,46.6097,46.5737,46.6007,46477.0
2016-12-08 13:35:00,51.7,51.71,51.66,51.7,73653.0,46.6007,46.6097,46.5647,46.6007,73653.0
2016-12-08 13:40:00,51.7,51.7,51.66,51.67,38640.0,46.6007,46.6007,46.5647,46.5737,38640.0
2016-12-08 13:45:00,51.68,51.69,51.63,51.68,45050.0,46.5827,46.5917,46.5376,46.5827,45050.0
2016-12-08 13:50:00,51.67,51.68,51.64,51.67,55656.0,46.5737,46.5827,46.5466,46.5737,55656.0
2016-12-08 13:55:00,51.67,51.71,51.65,51.66,71497.0,46.5737,46.6097,46.5556,46.5647,71497.0
2016-12-08 14:00:00,51.66,51.68,51.63,51.64,56507.0,46.5647,46.5827,46.5376,46.5466,56507.0
2016-12-08 14:05:00,51.65,51.69,51.63,51.66,55162.0,46.5556,46.5917,46.5376,46.5647,55162.0
2016-12-08 14:10:00,51.66,51.7,51.64,51.64,42024.0,46.5647,46.6007,46.5466,46.5466,42024.0
2016-12-08 14:15:00,51.64,51.67,51.62,51.62,36424.0,46.5466,46.5737,46.5286,46.5286,36424.0
2016-12-08 14:20:00,51.63,51.65,51.59,51.61,65728.0,46.5376,46.5556,46.5016,46.5196,65728.0
2016-12-08 14:25:00,51.62,51.67,51.61,51.64,52998.0,46.5286,46.5737,46.5196,46.5466,52998.0
2016-12-08 14:30:00,51.65,51.67,51.57,51.58,99408.0,46.5556,46.5737,46.4835,46.4925,99408.0
2016-12-08 14:35:00,51.58,51.61,51.54,51.57,118562.0,46.4925,46.5196,46.4565,46.4835,118562.0
2016-12-08 14:40:00,51.58,51.58,51.52,51.55,116353.0,46.4925,46.4925,46.4385,46.4655,116353.0
2016-12-08 14:45:00,51.55,51.56,51.49,51.51,165537.0,46.4655,46.4745,46.4114,46.4295,165537.0
2016-12-08 14:50:00,51.51,51.53,51.5,51.53,126029.0,46.4295,46.4475,46.4204,46.4475,126029.0
2016-12-08 14:55:00,51.52,51.53,51.5,51.53,96584.0,46.4385,46.4475,46.4204,46.4475,96584.0
2016-12-08 15:00:00,51.53,51.55,51.51,51.52,91257.0,46.4475,46.4655,46.4295,46.4385,91257.0
2016-12-08 15:05:00,51.52,51.54,51.5,51.51,96393.0,46.4385,46.4565,46.4204,46.4295,96393.0
2016-12-08 15:10:00,51.51,51.59,51.5,51.58,153205.0,46.4295,46.5016,46.4204,46.4925,153205.0
2016-12-08 15:15:00,51.58,51.59,51.53,51.54,50459.0,46.4925,46.5016,46.4475,46.4565,50459.0
2016-12-08 15:20:00,51.54,51.55,51.51,51.53,75142.0,46.4565,46.4655,46.4295,46.4475,75142.0
2016-12-08 15:25:00,51.52,51.53,51.45,51.46,160780.0,46.4385,46.4475,46.3754,46.3844,160780.0
2016-12-08 15:30:00,51.47,51.5,51.45,51.48,103388.0,46.3934,46.4204,46.3754,46.4024,103388.0
2016-12-08 15:35:00,51.48,51.61,51.48,51.6,145575.0,46.4024,46.5196,46.4024,46.5106,145575.0
2016-12-08 15:40:00,51.6,51.6,51.55,51.56,101058.0,46.5106,46.5106,46.4655,46.4745,101058.0
2016-12-08 15:45:00,51.56,51.59,51.54,51.58,136001.0,46.4745,46.5016,46.4565,46.4925,136001.0
2016-12-08 15:50:00,51.58,51.61,51.57,51.59,192867.0,46.4925,46.5196,46.4835,46.5016,192867.0
2016-12-08 15:55:00,51.59,51.6,51.52,51.56,382742.0,46.5016,46.5106,46.4385,46.4745,382742.0
2016-12-09 09:30:00,51.76,51.97,51.73,51.86,187569.0,46.6548,46.8441,46.6278,46.7449,187569.0
2016-12-09 09:35:00,51.86,51.88,51.61,51.71,179907.0,46.7449,46.763,46.5196,46.6097,179907.0
2016-12-09 09:40:00,51.7,51.91,51.7,51.9,81009.0,46.6007,46.79,46.6007,46.781,81009.0
2016-12-09 09:45:00,51.9,51.95,51.87,51.88,116752.0,46.781,46.8261,46.7539,46.763,116752.0
2016-12-09 09:50:00,51.88,51.93,51.85,51.91,69922.0,46.763,46.808,46.7359,46.79,69922.0
2016-12-09 09:55:00,51.91,51.91,51.81,51.84,95021.0,46.79,46.79,46.6999,46.7269,95021.0
2016-12-09 10:00:00,51.84,51.89,51.75,51.8,119420.0,46.7269,46.772,46.6458,46.6909,119420.0
2016-12-09 10:05:00,51.8,51.8,51.63,51.68,96680.0,46.6909,46.6909,46.5376,46.5827,96680.0
2016-12-09 10:10:00,51.68,51.81,51.67,51.78,62305.0,46.5827,46.6999,46.5737,46.6728,62305.0
2016-12-09 10:15:00,51.77,51.77,51.68,51.73,36399.0,46.6638,46.6638,46.5827,46.6278,36399.0
2016-12-09 10:20:00,51.74,51.74,51.66,51.74,55638.0,46.6368,46.6368,46.5647,46.6368,55638.0
2016-12-09 10:25:00,51.74,51.79,51.66,51.69,49898.0,46.6368,46.6818,46.5647,46.5917,49898.0
2016-12-09 10:30:00,51.7,51.79,51.69,51.78,47906.0,46.6007,46.6818,46.5917,46.6728,47906.0
2016-12-09 10:35:00,51.78,51.79,51.72,51.73,56186.0,46.6728,46.6818,46.6187,46.6278,56186.0
2016-12-09 10:40:00,51.72,51.75,51.55,51.55,99560.0,46.6187,46.6458,46.4655,46.4655,99560.0
2016-12-09 10:45:00,51.55,51.57,51.5,51.57,56298.0,46.4655,46.4835,46.4204,46.4835,56298.0
2016-12-09 10:50:00,51.57,51.66,51.57,51.63,51346.0,46.4835,46.5647,46.4835,46.5376,51346.0
2016-12-09 10:55:00,51.63,51.63,51.53,51.57,47736.0,46.5376,46.5376,46.4475,46.4835,47736.0
2016-12-09 11:00:00,51.58,51.64,51.56,51.57,45584.0,46.4925,46.5466,46.4745,46.4835,45584.0
2016-12-09 11:05:00,51.56,51.62,51.56,51.61,66567.0,46.4745,46.5286,46.4745,46.5196,66567.0
2016-12-09 11:10:00,51.61,51.64,51.54,51.56,76091.0,46.5196,46.5466,46.4565,46.4745,76091.0
2016-12-09 11:15:00,51.56,51.65,51.56,51.63,101883.0,46.4745,46.5556,46.4745,46.5376,101883.0
2016-12-09 11:20:00,51.63,51.7,51.62,51.63,54784.0,46.5376,46.6007,46.5286,46.5376,54784.0
2016-12-09 11:25:00,51.62,51.65,51.59,51.65,55289.0,46.5286,46.5556,46.5016,46.5556,55289.0
2016-12-09 11:30:00,51.66,51.7,51.62,51.63,44837.0,46.5647,46.6007,46.5286,46.5376,44837.0
2016-12-09 11:35:00,51.63,51.69,51.62,51.63,42429.0,46.5376,46.5917,46.5286,46.5376,42429.0
2016-12-09 11:40:00,51.63,51.64,51.56,51.56,36716.0,46.5376,46.5466,46.4745,46.4745,36716.0
2016-12-09 11:45:00,51.56,51.6,51.53,51.58,54419.0,46.4745,46.5106,46.4475,46.4925,54419.0
2016-12-09 11:50:00,51.59,51.64,51.58,51.6,35708.0,46.5016,46.5466,46.4925,46.5106,35708.0
2016-12-09 11:55:00,51.59,51.6,51.52,51.53,52226.0,46.5016,46.5106,46.4385,46.4475,52226.0
2016-12-09 12:00:00,51.54,51.58,51.52,51.55,47670.0,46.4565,46.4925,46.4385,46.4655,47670.0
2016-12-09 12:05:00,51.54,51.58,51.52,51.54,74212.0,46.4565,46.4925,46.4385,46.4565,74212.0
2016-12-09 12:10:00,51.54,51.56,51.51,51.51,34504.0,46.4565,46.4745,46.4295,46.4295,34504.0
2016-12-09 12:15:00,51.51,51.59,51.51,51.58,35265.0,46.4295,46.5016,46.4295,46.4925,35265.0
2016-12-09 12:20:00,51.59,51.65,51.59,51.64,36324.0,46.5016,46.5556,46.5016,46.5466,36324.0
2016-12-09 12:25:00,51.63,51.67,51.62,51.65,35311.0,46.5376,46.5737,46.5286,46.5556,35311.0
2016-12-09 12:30:00,51.66,51.67,51.6,51.64,37362.0,46.5647,46.5737,46.5106,46.5466,37362.0
2016-12-09 12:35:00,51.64,51.64,51.58,51.58,37238.0,46.5466,46.5466,46.4925,46.4925,37238.0
2016-12-09 12:40:00,51.58,51.62,51.58,51.61,36456.0,46.4925,46.5286,46.4925,46.5196,36456.0
2016-12-09 12:45:00,51.62,51.62,51.59,51.61,29931.0,46.5286,46.5286,46.5016,46.5196,29931.0
2016-12-09 12:50:00,51.61,51.61,51.57,51.61,31684.0,46.5196,46.5196,46.4835,46.5196,31684.0
2016-12-09 12:55:00,51.61,51.62,51.57,51.58,20830.0,46.5196,46.5286,46.4835,46.4925,20830.0
2016-12-09 13:00:00,51.58,51.61,51.58,51.61,13588.0,46.4925,46.5196,46.4925,46.5196,13588.0
2016-12-09 13:05:00,51.6,51.64,51.6,51.62,32921.0,46.5106,46.5466,46.5106,46.5286,32921.0
2016-12-09 13:10:00,51.63,51.64,51.59,51.6,29016.0,46.5376,46.5466,46.5016,46.5106,29016.0
2016-12-09 13:15:00,51.6,51.61,51.56,51.59,28504.0,46.5106,46.5196,46.4745,46.5016,28504.0
2016-12-09 13:20:00,51.6,51.6,51.55,51.57,32699.0,46.5106,46.5106,46.4655,46.4835,32699.0
2016-12-09 13:25:00,51.57,51.61,51.56,51.61,22706.0,46.4835,46.5196,46.4745,46.5196,22706.0
2016-12-09 13:30:00,51.6,51.64,51.59,51.62,52588.0,46.5106,46.5466,46.5016,46.5286,52588.0
2016-12-09 13:35:00,51.62,51.63,51.58,51.63,34125.0,46.5286,46.5376,46.4925,46.5376,34125.0
2016-12-09 13:40:00,51.62,51.62,51.56,51.58,34037.0,46.5286,46.5286,46.4745,46.4925,34037.0
2016-12-09 13:45:00,51.58,51.6,51.52,51.54,63234.0,46.4925,46.5106,46.4385,46.4565,63234.0
2016-12-09 13:50:00,51.54,51.58,51.51,51.57,67259.0,46.4565,46.4925,46.4295,46.4835,67259.0
2016-12-09 13:55:00,51.58,51.61,51.55,51.57,52021.0,46.4925,46.5196,46.4655,46.4835,52021.0
2016-12-09 14:00:00,51.57,51.62,51.57,51.62,30304.0,46.4835,46.5286,46.4835,46.5286,30304.0
2016-12-09 14:05:00,51.62,51.65,51.6,51.61,41822.0,46.5286,46.5556,46.5106,46.5196,41822.0
2016-12-09 14:10:00,51.6,51.61,51.57,51.61,66306.0,46.5106,46.5196,46.4835,46.5196,66306.0
2016-12-09 14:15:00,51.62,51.65,51.6,51.61,51971.0,46.5286,46.5556,46.5106,46.5196,51971.0
2016-12-09 14:20:00,51.6,51.64,51.6,51.61,43925.0,46.5106,46.5466,46.5106,46.5196,43925.0
2016-12-09 14:25:00,51.62,51.64,51.58,51.59,75838.0,46.5286,46.5466,46.4925,46.5016,75838.0
2016-12-09 14:30:00,51.6,51.63,51.59,51.63,39703.0,46.5106,46.5376,46.5016,46.5376,39703.0
2016-12-09 14:35:00,51.62,51.64,51.61,51.62,31700.0,46.5286,46.5466,46.5196,46.5286,31700.0
2016-12-09 14:40:00,51.62,51.64,51.61,51.62,28636.0,46.5286,46.5466,46.5196,46.5286,28636.0
2016-12-09 14:45:00,51.62,51.64,51.61,51.62,24663.0,46.5286,46.5466,46.5196,46.5286,24663.0
2016-12-09 14:50:00,51.62,51.66,51.62,51.63,59107.0,46.5286,46.5647,46.5286,46.5376,59107.0
2016-12-09 14:55:00,51.63,51.64,51.6,51.61,33358.0,46.5376,46.5466,46.5106,46.5196,33358.0
2016-12-09 15:00:00,51.6,51.63,51.6,51.61,31670.0,46.5106,46.5376,46.5106,46.5196,31670.0
2016-12-09 15:05:00,51.61,51.64,51.61,51.61,26127.0,46.5196,46.5466,46.5196,46.5196,26127.0
2016-12-09 15:10:00,51.61,51.66,51.6,51.66,96949.0,46.5196,46.5647,46.5106,46.5647,96949.0
2016-12-09 15:15:00,51.66,51.68,51.65,51.68,47033.0,46.5647,46.5827,46.5556,46.5827,47033.0
2016-12-09 15:20:00,51.67,51.71,51.67,51.68,56523.0,46.5737,46.6097,46.5737,46.5827,56523.0
2016-12-09 15:25:00,51.68,51.73,51.67,51.72,42887.0,46.5827,46.6278,46.5737,46.6187,42887.0
2016-12-09 15:30:00,51.72,51.75,51.71,51.73,96672.0,46.6187,46.6458,46.6097,46.6278,96672.0
2016-12-09 15:35:00,51.73,51.75,51.69,51.7,74132.0,46.6278,46.6458,46.5917,46.6007,74132.0
2016-12-09 15:40:00,51.69,51.71,51.64,51.65,121338.0,46.5917,46.6097,46.5466,46.5556,121338.0
2016-12-09 15:45:00,51.66,51.67,51.61,51.62,146873.0,46.5647,46.5737,46.5196,46.5286,146873.0
2016-12-09 15:50:00,51.62,51.64,51.61,51.63,143019.0,46.5286,46.5466,46.5196,46.5376,143019.0
2016-12-09 15:55:00,51.63,51.72,51.61,51.72,362461.0,46.5376,46.6187,46.5196,46.6187,362461.0
2016-12-12 09:30:00,51.5,51.9,51.29,51.32,331566.0,46.4204,46.781,46.2312,46.2582,331566.0
2016-12-12 09:35:00,51.33,51.37,51.07,51.2,138387.0,46.2672,46.3033,46.0329,46.15,138387.0
2016-12-12 09:40:00,51.21,51.21,51.04,51.1,194318.0,46.159,46.159,46.0058,46.0599,194318.0
2016-12-12 09:45:00,51.1,51.15,50.96,51.04,255068.0,46.0599,46.105,45.9337,46.0058,255068.0
2016-12-12 09:50:00,51.04,51.06,50.95,50.95,160250.0,46.0058,46.0238,45.9247,45.9247,160250.0
2016-12-12 09:55:00,50.95,51.1,50.94,50.99,136293.0,45.9247,46.0599,45.9157,45.9607,136293.0
2016-12-12 10:00:00,50.98,51.05,50.96,51.05,87809.0,45.9517,46.0148,45.9337,46.0148,87809.0
2016-12-12 10:05:00,51.04,51.09,50.99,51.01,90943.0,46.0058,46.0509,45.9607,45.9788,90943.0
2016-12-12 10:10:00,51.01,51.07,51.0,51.01,80263.0,45.9788,46.0329,45.9698,45.9788,80263.0
2016-12-12 10:15:00,51.01,51.03,50.95,50.99,92571.0,45.9788,45.9968,45.9247,45.9607,92571.0
2016-12-12 10:20:00,50.99,51.01,50.95,50.99,94394.0,45.9607,45.9788,45.9247,45.9607,94394.0
2016-12-12 10:25:00,50.99,51.01,50.94,50.98,96573.0,45.9607,45.9788,45.9157,45.9517,96573.0
2016-12-12 10:30:00,50.97,51.02,50.97,51.01,85192.0,45.9427,45.9878,45.9427,45.9788,85192.0
2016-12-12 10:35:00,51.01,51.09,51.0,51.08,79199.0,45.9788,46.0509,45.9698,46.0419,79199.0
2016-12-12 10:40:00,51.09,51.12,51.01,51.01,81986.0,46.0509,46.0779,45.9788,45.9788,81986.0
2016-12-12 10:45:00,51.02,51.05,51.01,51.04,91132.0,45.9878,46.0148,45.9788,46.0058,91132.0
2016-12-12 10:50:00,51.04,51.06,51.02,51.06,101500.0,46.0058,46.0238,45.9878,46.0238,101500.0
2016-12-12 10:55:00,51.05,51.09,51.05,51.08,62503.0,46.0148,46.0509,46.0148,46.0419,62503.0
2016-12-12 11:00:00,51.09,51.14,51.07,51.13,150005.0,46.0509,46.0959,46.0329,46.0869,150005.0
2016-12-12 11:05:00,51.14,51.15,51.11,51.15,91993.0,46.0959,46.105,46.0689,46.105,91993.0
2016-12-12 11:10:00,51.15,51.19,51.13,51.16,118660.0,46.105,46.141,46.0869,46.114,118660.0
2016-12-12 11:15:00,51.16,51.17,51.13,51.14,106282.0,46.114,46.123,46.0869,46.0959,106282.0
2016-12-12 11:20:00,51.14,51.21,51.14,51.21,170123.0,46.0959,46.159,46.0959,46.159,170123.0
2016-12-12 11:25:00,51.21,51.25,51.2,51.25,96032.0,46.159,46.1951,46.15,46.1951,96032.0
2016-12-12 11:30:00,51.25,51.34,51.24,51.31,133901.0,46.1951,46.2762,46.1861,46.2492,133901.0
2016-12-12 11:35:00,51.31,51.35,51.29,51.29,109493.0,46.2492,46.2852,46.2312,46.2312,109493.0
2016-12-12 11:40:00,51.29,51.31,51.28,51.29,46432.0,46.2312,46.2492,46.2221,46.2312,46432.0
2016-12-12 11:45:00,51.29,51.29,51.26,51.28,63655.0,46.2312,46.2312,46.2041,46.2221,63655.0
2016-12-12 11:50:00,51.27,51.29,51.26,51.28,73298.0,46.2131,46.2312,46.2041,46.2221,73298.0
2016-12-12 11:55:00,51.27,51.28,51.25,51.27,48412.0,46.2131,46.2221,46.1951,46.2131,48412.0
2016-12-12 12:00:00,51.27,51.27,51.17,51.18,80665.0,46.2131,46.2131,46.123,46.132,80665.0
2016-12-12 12:05:00,51.18,51.26,51.18,51.26,68488.0,46.132,46.2041,46.132,46.2041,68488.0
2016-12-12 12:10:00,51.25,51.27,51.22,51.23,65147.0,46.1951,46.2131,46.1681,46.1771,65147.0
2016-12-12 12:15:00,51.23,51.24,51.17,51.17,83538.0,46.1771,46.1861,46.123,46.123,83538.0
2016-12-12 12:20:00,51.17,51.19,51.13,51.16,52055.0,46.123,46.141,46.0869,46.114,52055.0
2016-12-12 12:25:00,51.16,51.19,51.1,51.14,132590.0,46.114,46.141,46.0599,46.0959,132590.0
2016-12-12 12:30:00,51.14,51.21,51.13,51.18,107514.0,46.0959,46.159,46.0869,46.132,107514.0
2016-12-12 12:35:00,51.19,51.41,51.18,51.4,278276.0,46.141,46.3393,46.132,46.3303,278276.0
2016-12-12 12:40:00,51.41,51.45,51.28,51.33,294059.0,46.3393,46.3754,46.2221,46.2672,294059.0
2016-12-12 12:45:00,51.33,51.34,51.29,51.29,92944.0,46.2672,46.2762,46.2312,46.2312,92944.0
2016-12-12 12:50:00,51.3,51.3,51.22,51.24,101004.0,46.2402,46.2402,46.1681,46.1861,101004.0
2016-12-12 12:55:00,51.25,51.39,51.25,51.39,73179.0,46.1951,46.3213,46.1951,46.3213,73179.0
2016-12-12 13:00:00,51.39,51.43,51.25,51.25,482663.0,46.3213,46.3573,46.1951,46.1951,482663.0
2016-12-12 13:05:00,51.25,51.33,51.24,51.32,102659.0,46.1951,46.2672,46.1861,46.2582,102659.0
2016-12-12 13:10:00,51.32,51.33,51.29,51.3,92073.0,46.2582,46.2672,46.2312,46.2402,92073.0
2016-12-12 13:15:00,51.31,51.31,51.25,51.3,69966.0,46.2492,46.2492,46.1951,46.2402,69966.0
2016-12-12 13:20:00,51.3,51.31,51.23,51.25,159539.0,46.2402,46.2492,46.1771,46.1951,159539.0
2016-12-12 13:25:00,51.25,51.34,51.25,51.34,48250.0,46.1951,46.2762,46.1951,46.2762,48250.0
2016-12-12 13:30:00,51.35,51.43,51.35,51.38,73043.0,46.2852,46.3573,46.2852,46.3123,73043.0
2016-12-12 13:35:00,51.37,51.5,51.37,51.46,66471.0,46.3033,46.4204,46.3033,46.3844,66471.0
2016-12-12 13:40:00,51.45,51.54,51.45,51.53,65501.0,46.3754,46.4565,46.3754,46.4475,65501.0
2016-12-12 13:45:00,51.53,51.59,51.51,51.55,117929.0,46.4475,46.5016,46.4295,46.4655,117929.0
2016-12-12 13:50:00,51.54,51.58,51.54,51.54,47236.0,46.4565,46.4925,46.4565,46.4565,47236.0
2016-12-12 13:55:00,51.54,51.54,51.39,51.47,135923.0,46.4565,46.4565,46.3213,46.3934,135923.0
2016-12-12 14:00:00,51.47,51.47,51.37,51.37,104837.0,46.3934,46.3934,46.3033,46.3033,104837.0
2016-12-12 14:05:00,51.38,51.4,51.32,51.36,98892.0,46.3123,46.3303,46.2582,46.2942,98892.0
2016-12-12 14:10:00,51.36,51.39,51.34,51.36,74399.0,46.2942,46.3213,46.2762,46.2942,74399.0
2016-12-12 14:15:00,51.35,51.36,51.32,51.36,105703.0,46.2852,46.2942,46.2582,46.2942,105703.0
2016-12-12 14:20:00,51.36,51.36,51.3,51.34,82888.0,46.2942,46.2942,46.2402,46.2762,82888.0
2016-12-12 14:25:00,51.35,51.35,51.27,51.28,82502.0,46.2852,46.2852,46.2131,46.2221,82502.0
2016-12-12 14:30:00,51.28,51.3,51.21,51.22,291877.0,46.2221,46.2402,46.159,46.1681,291877.0
2016-12-12 14:35:00,51.22,51.27,51.21,51.23,209032.0,46.1681,46.2131,46.159,46.1771,209032.0
2016-12-12 14:40:00,51.24,51.36,51.23,51.34,108949.0,46.1861,46.2942,46.1771,46.2762,108949.0
2016-12-12 14:45:00,51.34,51.36,51.3,51.32,42565.0,46.2762,46.2942,46.2402,46.2582,42565.0
2016-12-12 14:50:00,51.32,51.32,51.23,51.28,157487.0,46.2582,46.2582,46.1771,46.2221,157487.0
2016-12-12 14:55:00,51.27,51.35,51.25,51.34,125230.0,46.2131,46.2852,46.1951,46.2762,125230.0
2016-12-12 15:00:00,51.33,51.42,51.33,51.42,60125.0,46.2672,46.3483,46.2672,46.3483,60125.0
2016-12-12 15:05:00,51.41,51.45,51.4,51.42,84547.0,46.3393,46.3754,46.3303,46.3483,84547.0
2016-12-12 15:10:00,51.41,51.44,51.41,51.41,58322.0,46.3393,46.3664,46.3393,46.3393,58322.0
2016-12-12 15:15:00,51.41,51.47,51.38,51.42,155984.0,46.3393,46.3934,46.3123,46.3483,155984.0
2016-12-12 15:20:00,51.42,51.43,51.39,51.41,104277.0,46.3483,46.3573,46.3213,46.3393,104277.0
2016-12-12 15:25:00,51.41,51.48,51.41,51.43,66866.0,46.3393,46.4024,46.3393,46.3573,66866.0
2016-12-12 15:30:00,51.43,51.47,51.42,51.45,74166.0,46.3573,46.3934,46.3483,46.3754,74166.0
2016-12-12 15:35:00,51.45,51.47,51.42,51.47,108116.0,46.3754,46.3934,46.3483,46.3934,108116.0
2016-12-12 15:40:00,51.46,51.5,51.44,51.46,137671.0,46.3844,46.4204,46.3664,46.3844,137671.0
2016-12-12 15:45:00,51.46,51.5,51.45,51.47,140735.0,46.3844,46.4204,46.3754,46.3934,140735.0
2016-12-12 15:50:00,51.46,51.54,51.45,51.54,224532.0,46.3844,46.4565,46.3754,46.4565,224532.0
2016-12-12 15:55:00,51.54,51.59,51.51,51.55,556064.0,46.4565,46.5016,46.4295,46.4655,556064.0
2016-12-13 09:30:00,51.83,52.1,51.83,52.03,264087.0,46.7179,46.9613,46.7179,46.8982,264087.0
2016-12-13 09:35:00,52.03,52.06,51.92,52.03,123791.0,46.8982,46.9252,46.799,46.8982,123791.0
2016-12-13 09:40:00,52.03,52.46,52.03,52.43,231852.0,46.8982,47.2858,46.8982,47.2587,231852.0
2016-12-13 09:45:00,52.43,52.62,52.39,52.6,358069.0,47.2587,47.43,47.2227,47.4119,358069.0
2016-12-13 09:50:00,52.59,52.72,52.59,52.72,403950.0,47.4029,47.5201,47.4029,47.5201,403950.0
2016-12-13 09:55:00,52.72,52.8,52.6,52.74,264963.0,47.5201,47.5922,47.4119,47.5381,264963.0
2016-12-13 10:00:00,52.74,52.78,52.68,52.75,201626.0,47.5381,47.5742,47.4841,47.5472,201626.0
2016-12-13 10:05:00,52.74,52.89,52.68,52.78,195666.0,47.5381,47.6733,47.4841,47.5742,195666.0
2016-12-13 10:10:00,52.79,52.86,52.72,52.78,131996.0,47.5832,47.6463,47.5201,47.5742,131996.0
2016-12-13 10:15:00,52.78,52.83,52.76,52.8,118224.0,47.5742,47.6193,47.5562,47.5922,118224.0
2016-12-13 10:20:00,52.81,52.82,52.73,52.8,262619.0,47.6012,47.6102,47.5291,47.5922,262619.0
2016-12-13 10:25:00,52.8,52.89,52.79,52.84,123895.0,47.5922,47.6733,47.5832,47.6283,123895.0
2016-12-13 10:30:00,52.85,52.96,52.82,52.91,277262.0,47.6373,47.7364,47.6102,47.6914,277262.0
2016-12-13 10:35:00,52.92,52.97,52.91,52.95,149471.0,47.7004,47.7455,47.6914,47.7274,149471.0
2016-12-13 10:40:00,52.95,52.96,52.86,52.91,149812.0,47.7274,47.7364,47.6463,47.6914,149812.0
2016-12-13 10:45:00,52.91,52.98,52.85,52.97,171037.0,47.6914,47.7545,47.6373,47.7455,171037.0
2016-12-13 10:50:00,52.98,53.0,52.89,52.99,93372.0,47.7545,47.7725,47.6733,47.7635,93372.0
2016-12-13 10:55:00,52.99,53.04,52.96,53.0,320490.0,47.7635,47.8085,47.7364,47.7725,320490.0
2016-12-13 11:00:00,53.0,53.03,52.98,53.0,141728.0,47.7725,47.7995,47.7545,47.7725,141728.0
2016-12-13 11:05:00,53.0,53.09,52.96,52.99,122635.0,47.7725,47.8536,47.7364,47.7635,122635.0
2016-12-13 11:10:00,53.0,53.07,52.91,52.95,151234.0,47.7725,47.8356,47.6914,47.7274,151234.0
2016-12-13 11:15:00,52.94,53.04,52.89,53.04,97563.0,47.7184,47.8085,47.6733,47.8085,97563.0
2016-12-13 11:20:00,53.03,53.11,53.02,53.06,152226.0,47.7995,47.8716,47.7905,47.8266,152226.0
2016-12-13 11:25:00,53.07,53.07,53.0,53.05,84336.0,47.8356,47.8356,47.7725,47.8176,84336.0
2016-12-13 11:30:00,53.06,53.08,52.94,52.98,247558.0,47.8266,47.8446,47.7184,47.7545,247558.0
2016-12-13 11:35:00,52.98,53.03,52.92,53.0,157096.0,47.7545,47.7995,47.7004,47.7725,157096.0
2016-12-13 11:40:00,53.0,53.19,52.98,53.19,256995.0,47.7725,47.9438,47.7545,47.9438,256995.0
2016-12-13 11:45:00,53.19,53.22,53.08,53.18,158692.0,47.9438,47.9708,47.8446,47.9347,158692.0
2016-12-13 11:50:00,53.17,53.19,53.05,53.12,91584.0,47.9257,47.9438,47.8176,47.8807,91584.0
2016-12-13 11:55:00,53.12,53.15,53.08,53.15,57881.0,47.8807,47.9077,47.8446,47.9077,57881.0
2016-12-13 12:00:00,53.14,53.15,53.09,53.11,79326.0,47.8987,47.9077,47.8536,47.8716,79326.0
2016-12-13 12:05:00,53.11,53.15,53.1,53.12,71036.0,47.8716,47.9077,47.8626,47.8807,71036.0
2016-12-13 12:10:00,53.11,53.11,53.04,53.06,55572.0,47.8716,47.8716,47.8085,47.8266,55572.0
2016-12-13 12:15:00,53.06,53.07,52.97,52.98,96518.0,47.8266,47.8356,47.7455,47.7545,96518.0
2016-12-13 12:20:00,52.98,53.08,52.98,53.03,89716.0,47.7545,47.8446,47.7545,47.7995,89716.0
2016-12-13 12:25:00,53.03,53.05,52.88,52.95,146615.0,47.7995,47.8176,47.6643,47.7274,146615.0
2016-12-13 12:30:00,52.95,52.97,52.76,52.85,240551.0,47.7274,47.7455,47.5562,47.6373,240551.0
2016-12-13 12:35:00,52.85,52.9,52.78,52.8,65548.0,47.6373,47.6824,47.5742,47.5922,65548.0
2016-12-13 12:40:00,52.8,52.81,52.73,52.76,36770.0,47.5922,47.6012,47.5291,47.5562,36770.0
2016-12-13 12:45:00,52.76,52.76,52.63,52.63,46671.0,47.5562,47.5562,47.439,47.439,46671.0
2016-12-13 12:50:00,52.64,52.64,52.56,52.57,62537.0,47.448,47.448,47.3759,47.3849,62537.0
2016-12-13 12:55:00,52.57,52.58,52.5,52.51,69160.0,47.3849,47.3939,47.3218,47.3308,69160.0
2016-12-13 13:00:00,52.51,52.57,52.46,52.54,155507.0,47.3308,47.3849,47.2858,47.3579,155507.0
2016-12-13 13:05:00,52.54,52.59,52.53,52.57,62342.0,47.3579,47.4029,47.3488,47.3849,62342.0
2016-12-13 13:10:00,52.56,52.56,52.47,52.49,36136.0,47.3759,47.3759,47.2948,47.3128,36136.0
2016-12-13 13:15:00,52.5,52.5,52.47,52.49,64635.0,47.3218,47.3218,47.2948,47.3128,64635.0
2016-12-13 13:20:00,52.49,52.58,52.49,52.58,74964.0,47.3128,47.3939,47.3128,47.3939,74964.0
2016-12-13 13:25:00,52.58,52.58,52.46,52.48,58336.0,47.3939,47.3939,47.2858,47.3038,58336.0
2016-12-13 13:30:00,52.48,52.5,52.44,52.45,46175.0,47.3038,47.3218,47.2677,47.2767,46175.0
2016-12-13 13:35:00,52.45,52.46,52.41,52.42,60767.0,47.2767,47.2858,47.2407,47.2497,60767.0
2016-12-13 13:40:00,52.42,52.45,52.41,52.44,37560.0,47.2497,47.2767,47.2407,47.2677,37560.0
2016-12-13 13:45:00,52.44,52.5,52.37,52.41,113657.0,47.2677,47.3218,47.2046,47.2407,113657.0
2016-12-13 13:50:00,52.41,52.51,52.41,52.51,58866.0,47.2407,47.3308,47.2407,47.3308,58866.0
2016-12-13 13:55:00,52.5,52.54,52.46,52.47,65853.0,47.3218,47.3579,47.2858,47.2948,65853.0
2016-12-13 14:00:00,52.46,52.47,52.4,52.41,50178.0,47.2858,47.2948,47.2317,47.2407,50178.0
2016-12-13 14:05:00,52.42,52.43,52.39,52.41,45023.0,47.2497,47.2587,47.2227,47.2407,45023.0
2016-12-13 14:10:00,52.41,52.45,52.4,52.41,41259.0,47.2407,47.2767,47.2317,47.2407,41259.0
2016-12-13 14:15:00,52.41,52.48,52.41,52.47,71088.0,47.2407,47.3038,47.2407,47.2948,71088.0
2016-12-13 14:20:00,52.48,52.49,52.41,52.41,41926.0,47.3038,47.3128,47.2407,47.2407,41926.0
2016-12-13 14:25:00,52.42,52.44,52.39,52.41,60511.0,47.2497,47.2677,47.2227,47.2407,60511.0
2016-12-13 14:30:00,52.4,52.42,52.31,52.33,135998.0,47.2317,47.2497,47.1505,47.1686,135998.0
2016-12-13 14:35:00,52.33,52.35,52.25,52.3,127437.0,47.1686,47.1866,47.0965,47.1415,127437.0
2016-12-13 14:40:00,52.3,52.45,52.29,52.39,101653.0,47.1415,47.2767,47.1325,47.2227,101653.0
2016-12-13 14:45:00,52.38,52.42,52.36,52.38,50002.0,47.2136,47.2497,47.1956,47.2136,50002.0
2016-12-13 14:50:00,52.38,52.42,52.32,52.42,66858.0,47.2136,47.2497,47.1596,47.2497,66858.0
2016-12-13 14:55:00,52.42,52.43,52.36,52.38,67937.0,47.2497,47.2587,47.1956,47.2136,67937.0
2016-12-13 15:00:00,52.38,52.38,52.28,52.32,55392.0,47.2136,47.2136,47.1235,47.1596,55392.0
2016-12-13 15:05:00,52.32,52.33,52.24,52.26,56986.0,47.1596,47.1686,47.0875,47.1055,56986.0
2016-12-13 15:10:00,52.27,52.27,52.12,52.13,125306.0,47.1145,47.1145,46.9793,46.9883,125306.0
2016-12-13 15:15:00,52.13,52.24,52.13,52.21,57376.0,46.9883,47.0875,46.9883,47.0604,57376.0
2016-12-13 15:20:00,52.22,52.23,52.18,52.2,76100.0,47.0694,47.0784,47.0334,47.0514,76100.0
2016-12-13 15:25:00,52.2,52.29,52.2,52.29,87743.0,47.0514,47.1325,47.0514,47.1325,87743.0
2016-12-13 15:30:00,52.29,52.31,52.25,52.3,152521.0,47.1325,47.1505,47.0965,47.1415,152521.0
2016-12-13 15:35:00,52.31,52.34,52.28,52.29,123658.0,47.1505,47.1776,47.1235,47.1325,123658.0
2016-12-13 15:40:00,52.29,52.33,52.27,52.32,103545.0,47.1325,47.1686,47.1145,47.1596,103545.0
2016-12-13 15:45:00,52.32,52.33,52.27,52.3,138224.0,47.1596,47.1686,47.1145,47.1415,138224.0
2016-12-13 15:50:00,52.3,52.3,52.26,52.28,178810.0,47.1415,47.1415,47.1055,47.1235,178810.0
2016-12-13 15:55:00,52.28,52.31,52.25,52.3,387683.0,47.1235,47.1505,47.0965,47.1415,387683.0
2016-12-14 09:30:00,52.24,52.28,51.85,52.01,310861.0,47.0875,47.1235,46.7359,46.8801,310861.0
2016-12-14 09:35:00,52.0,52.05,51.8,52.02,80068.0,46.8711,46.9162,46.6909,46.8892,80068.0
2016-12-14 09:40:00,52.02,52.28,52.0,52.11,117149.0,46.8892,47.1235,46.8711,46.9703,117149.0
2016-12-14 09:45:00,52.11,52.2,52.1,52.19,89569.0,46.9703,47.0514,46.9613,47.0424,89569.0
2016-12-14 09:50:00,52.17,52.18,52.04,52.18,83726.0,47.0244,47.0334,46.9072,47.0334,83726.0
2016-12-14 09:55:00,52.18,52.34,52.17,52.32,128049.0,47.0334,47.1776,47.0244,47.1596,128049.0
2016-12-14 10:00:00,52.32,52.33,52.2,52.21,89283.0,47.1596,47.1686,47.0514,47.0604,89283.0
2016-12-14 10:05:00,52.21,52.23,52.15,52.15,57147.0,47.0604,47.0784,47.0063,47.0063,57147.0
2016-12-14 10:10:00,52.15,52.24,52.14,52.18,59008.0,47.0063,47.0875,46.9973,47.0334,59008.0
2016-12-14 10:15:00,52.18,52.22,52.14,52.14,84486.0,47.0334,47.0694,46.9973,46.9973,84486.0
2016-12-14 10:20:00,52.13,52.2,52.12,52.16,49952.0,46.9883,47.0514,46.9793,47.0153,49952.0
2016-12-14 10:25:00,52.17,52.19,52.11,52.11,38233.0,47.0244,47.0424,46.9703,46.9703,38233.0
2016-12-14 10:30:00,52.12,52.16,52.04,52.05,56823.0,46.9793,47.0153,46.9072,46.9162,56823.0
2016-12-14 10:35:00,52.04,52.04,51.95,51.96,51957.0,46.9072,46.9072,46.8261,46.8351,51957.0
2016-12-14 10:40:00,51.96,51.99,51.93,51.94,46525.0,46.8351,46.8621,46.808,46.817,46525.0
2016-12-14 10:45:00,51.93,51.99,51.9,51.98,77417.0,46.808,46.8621,46.781,46.8531,77417.0
2016-12-14 10:50:00,51.99,52.01,51.95,52.01,61978.0,46.8621,46.8801,46.8261,46.8801,61978.0
2016-12-14 10:55:00,52.02,52.02,51.95,51.96,44399.0,46.8892,46.8892,46.8261,46.8351,44399.0
2016-12-14 11:00:00,51.96,52.01,51.92,51.92,70638.0,46.8351,46.8801,46.799,46.799,70638.0
2016-12-14 11:05:00,51.92,51.93,51.84,51.86,65657.0,46.799,46.808,46.7269,46.7449,65657.0
2016-12-14 11:10:00,51.86,51.87,51.8,51.82,38082.0,46.7449,46.7539,46.6909,46.7089,38082.0
2016-12-14 11:15:00,51.81,51.88,51.81,51.88,69531.0,46.6999,46.763,46.6999,46.763,69531.0
2016-12-14 11:20:00,51.89,51.96,51.88,51.96,89962.0,46.772,46.8351,46.763,46.8351,89962.0
2016-12-14 11:25:00,51.96,52.01,51.95,52.0,64903.0,46.8351,46.8801,46.8261,46.8711,64903.0
2016-12-14 11:30:00,52.0,52.02,51.95,51.98,66131.0,46.8711,46.8892,46.8261,46.8531,66131.0
2016-12-14 11:35:00,51.98,52.06,51.97,52.05,76139.0,46.8531,46.9252,46.8441,46.9162,76139.0
2016-12-14 11:40:00,52.05,52.08,52.01,52.03,49136.0,46.9162,46.9432,46.8801,46.8982,49136.0
2016-12-14 11:45:00,52.03,52.05,52.02,52.04,49786.0,46.8982,46.9162,46.8892,46.9072,49786.0
2016-12-14 11:50:00,52.04,52.07,51.99,52.03,56897.0,46.9072,46.9342,46.8621,46.8982,56897.0
2016-12-14 11:55:00,52.03,52.1,52.01,52.1,89278.0,46.8982,46.9613,46.8801,46.9613,89278.0
2016-12-14 12:00:00,52.1,52.16,52.07,52.14,62798.0,46.9613,47.0153,46.9342,46.9973,62798.0
2016-12-14 12:05:00,52.14,52.17,52.13,52.16,33382.0,46.9973,47.0244,46.9883,47.0153,33382.0
2016-12-14 12:10:00,52.17,52.2,52.15,52.18,45128.0,47.0244,47.0514,47.0063,47.0334,45128.0
2016-12-14 12:15:00,52.17,52.2,52.13,52.19,28807.0,47.0244,47.0514,46.9883,47.0424,28807.0
2016-12-14 12:20:00,52.19,52.19,52.15,52.17,25921.0,47.0424,47.0424,47.0063,47.0244,25921.0
2016-12-14 12:25:00,52.16,52.18,52.09,52.11,31977.0,47.0153,47.0334,46.9522,46.9703,31977.0
2016-12-14 12:30:00,52.11,52.11,52.05,52.1,42968.0,46.9703,46.9703,46.9162,46.9613,42968.0
2016-12-14 12:35:00,52.1,52.1,52.02,52.1,45968.0,46.9613,46.9613,46.8892,46.9613,45968.0
2016-12-14 12:40:00,52.1,52.11,52.08,52.09,25818.0,46.9613,46.9703,46.9432,46.9522,25818.0
2016-12-14 12:45:00,52.09,52.1,52.04,52.09,23324.0,46.9522,46.9613,46.9072,46.9522,23324.0
2016-12-14 12:50:00,52.09,52.16,52.07,52.12,65730.0,46.9522,47.0153,46.9342,46.9793,65730.0
2016-12-14 12:55:00,52.12,52.16,52.11,52.16,76977.0,46.9793,47.0153,46.9703,47.0153,76977.0
2016-12-14 13:00:00,52.16,52.21,52.14,52.14,83323.0,47.0153,47.0604,46.9973,46.9973,83323.0
2016-12-14 13:05:00,52.14,52.17,52.07,52.1,51677.0,46.9973,47.0244,46.9342,46.9613,51677.0
2016-12-14 13:10:00,52.1,52.14,52.06,52.07,46711.0,46.9613,46.9973,46.9252,46.9342,46711.0
2016-12-14 13:15:00,52.07,52.11,52.05,52.11,53624.0,46.9342,46.9703,46.9162,46.9703,53624.0
2016-12-14 13:20:00,52.11,52.12,52.08,52.1,52047.0,46.9703,46.9793,46.9432,46.9613,52047.0
2016-12-14 13:25:00,52.11,52.14,52.09,52.14,50066.0,46.9703,46.9973,46.9522,46.9973,50066.0
2016-12-14 13:30:00,52.13,52.15,52.11,52.11,51887.0,46.9883,47.0063,46.9703,46.9703,51887.0
2016-12-14 13:35:00,52.12,52.13,52.08,52.09,70043.0,46.9793,46.9883,46.9432,46.9522,70043.0
2016-12-14 13:40:00,52.08,52.1,52.07,52.09,54317.0,46.9432,46.9613,46.9342,46.9522,54317.0
2016-12-14 13:45:00,52.08,52.15,52.08,52.11,66030.0,46.9432,47.0063,46.9432,46.9703,66030.0
2016-12-14 13:50:00,52.11,52.12,52.06,52.07,68971.0,46.9703,46.9793,46.9252,46.9342,68971.0
2016-12-14 13:55:00,52.06,52.11,52.05,52.07,65002.0,46.9252,46.9703,46.9162,46.9342,65002.0
2016-12-14 14:00:00,52.09,52.24,51.99,52.21,93069.0,46.9522,47.0875,46.8621,47.0604,93069.0
2016-12-14 14:05:00,52.2,52.2,51.99,52.08,80641.0,47.0514,47.0514,46.8621,46.9432,80641.0
2016-12-14 14:10:00,52.07,52.07,51.91,51.94,114647.0,46.9342,46.9342,46.79,46.817,114647.0
2016-12-14 14:15:00,51.94,52.0,51.88,52.0,98605.0,46.817,46.8711,46.763,46.8711,98605.0
2016-12-14 14:20:00,52.0,52.06,52.0,52.02,68552.0,46.8711,46.9252,46.8711,46.8892,68552.0
2016-12-14 14:25:00,52.01,52.02,51.88,51.9,129540.0,46.8801,46.8892,46.763,46.781,129540.0
2016-12-14 14:30:00,51.9,52.0,51.88,51.97,99657.0,46.781,46.8711,46.763,46.8441,99657.0
2016-12-14 14:35:00,51.96,51.97,51.91,51.94,87147.0,46.8351,46.8441,46.79,46.817,87147.0
2016-12-14 14:40:00,51.94,51.99,51.94,51.96,92026.0,46.817,46.8621,46.817,46.8351,92026.0
2016-12-14 14:45:00,51.96,51.97,51.86,51.9,90105.0,46.8351,46.8441,46.7449,46.781,90105.0
2016-12-14 14:50:00,51.9,51.92,51.8,51.8,76219.0,46.781,46.799,46.6909,46.6909,76219.0
2016-12-14 14:55:00,51.81,51.81,51.74,51.77,133607.0,46.6999,46.6999,46.6368,46.6638,133607.0
2016-12-14 15:00:00,51.77,51.83,51.76,51.8,95149.0,46.6638,46.7179,46.6548,46.6909,95149.0
2016-12-14 15:05:00,51.8,51.88,51.71,51.72,167019.0,46.6909,46.763,46.6097,46.6187,167019.0
2016-12-14 15:10:00,51.72,51.77,51.67,51.68,144854.0,46.6187,46.6638,46.5737,46.5827,144854.0
2016-12-14 15:15:00,51.68,51.69,51.59,51.65,164648.0,46.5827,46.5917,46.5016,46.5556,164648.0
2016-12-14 15:20:00,51.65,51.74,51.64,51.72,97388.0,46.5556,46.6368,46.5466,46.6187,97388.0
2016-12-14 15:25:00,51.71,51.77,51.69,51.75,90991.0,46.6097,46.6638,46.5917,46.6458,90991.0
2016-12-14 15:30:00,51.74,51.91,51.73,51.9,142101.0,46.6368,46.79,46.6278,46.781,142101.0
2016-12-14 15:35:00,51.91,51.92,51.85,51.9,105724.0,46.79,46.799,46.7359,46.781,105724.0
2016-12-14 15:40:00,51.9,51.93,51.78,51.78,143214.0,46.781,46.808,46.6728,46.6728,143214.0
2016-12-14 15:45:00,51.78,51.84,51.77,51.8,161843.0,46.6728,46.7269,46.6638,46.6909,161843.0
2016-12-14 15:50:00,51.79,51.79,51.66,51.75,239651.0,46.6818,46.6818,46.5647,46.6458,239651.0
2016-12-14 15:55:00,51.75,51.8,51.72,51.79,402418.0,46.6458,46.6909,46.6187,46.6818,402418.0
2016-12-15 09:30:00,52.0,52.04,51.66,51.76,342076.0,46.8711,46.9072,46.5647,46.6548,342076.0
2016-12-15 09:35:00,51.76,51.86,51.65,51.71,101404.0,46.6548,46.7449,46.5556,46.6097,101404.0
2016-12-15 09:40:00,51.71,51.79,51.63,51.64,74495.0,46.6097,46.6818,46.5376,46.5466,74495.0
2016-12-15 09:45:00,51.63,51.72,51.61,51.7,129163.0,46.5376,46.6187,46.5196,46.6007,129163.0
2016-12-15 09:50:00,51.7,51.77,51.69,51.77,69840.0,46.6007,46.6638,46.5917,46.6638,69840.0
2016-12-15 09:55:00,51.77,51.8,51.71,51.79,92029.0,46.6638,46.6909,46.6097,46.6818,92029.0
2016-12-15 10:00:00,51.79,51.85,51.75,51.85,107730.0,46.6818,46.7359,46.6458,46.7359,107730.0
2016-12-15 10:05:00,51.85,51.92,51.83,51.87,101990.0,46.7359,46.799,46.7179,46.7539,101990.0
2016-12-15 10:10:00,51.88,51.88,51.7,51.71,69094.0,46.763,46.763,46.6007,46.6097,69094.0
2016-12-15 10:15:00,51.7,51.7,51.58,51.67,191810.0,46.6007,46.6007,46.4925,46.5737,191810.0
2016-12-15 10:20:00,51.66,51.73,51.62,51.68,163546.0,46.5647,46.6278,46.5286,46.5827,163546.0
2016-12-15 10:25:00,51.68,51.73,51.63,51.66,134229.0,46.5827,46.6278,46.5376,46.5647,134229.0
2016-12-15 10:30:00,51.65,51.7,51.62,51.7,60339.0,46.5556,46.6007,46.5286,46.6007,60339.0
2016-12-15 10:35:00,51.7,51.76,51.64,51.69,115403.0,46.6007,46.6548,46.5466,46.5917,115403.0
2016-12-15 10:40:00,51.68,51.7,51.6,51.6,122345.0,46.5827,46.6007,46.5106,46.5106,122345.0
2016-12-15 10:45:00,51.61,51.61,51.48,51.53,96037.0,46.5196,46.5196,46.4024,46.4475,96037.0
2016-12-15 10:50:00,51.53,51.62,51.5,51.6,77018.0,46.4475,46.5286,46.4204,46.5106,77018.0
2016-12-15 10:55:00,51.61,51.63,51.5,51.53,154329.0,46.5196,46.5376,46.4204,46.4475,154329.0
2016-12-15 11:00:00,51.53,51.59,51.52,51.58,70496.0,46.4475,46.5016,46.4385,46.4925,70496.0
2016-12-15 11:05:00,51.58,51.62,51.54,51.54,73091.0,46.4925,46.5286,46.4565,46.4565,73091.0
2016-12-15 11:10:00,51.54,51.61,51.52,51.54,82209.0,46.4565,46.5196,46.4385,46.4565,82209.0
2016-12-15 11:15:00,51.53,51.58,51.51,51.56,107586.0,46.4475,46.4925,46.4295,46.4745,107586.0
2016-12-15 11:20:00,51.56,51.61,51.55,51.57,93478.0,46.4745,46.5196,46.4655,46.4835,93478.0
2016-12-15 11:25:00,51.56,51.57,51.51,51.52,68098.0,46.4745,46.4835,46.4295,46.4385,68098.0
2016-12-15 11:30:00,51.52,51.55,51.5,51.51,69094.0,46.4385,46.4655,46.4204,46.4295,69094.0
2016-12-15 11:35:00,51.51,51.51,51.45,51.45,78013.0,46.4295,46.4295,46.3754,46.3754,78013.0
2016-12-15 11:40:00,51.46,51.49,51.41,51.41,56444.0,46.3844,46.4114,46.3393,46.3393,56444.0
2016-12-15 11:45:00,51.41,51.45,51.39,51.43,86469.0,46.3393,46.3754,46.3213,46.3573,86469.0
2016-12-15 11:50:00,51.43,51.43,51.35,51.35,64525.0,46.3573,46.3573,46.2852,46.2852,64525.0
2016-12-15 11:55:00,51.35,51.36,51.26,51.28,118630.0,46.2852,46.2942,46.2041,46.2221,118630.0
2016-12-15 12:00:00,51.28,51.31,51.26,51.31,62934.0,46.2221,46.2492,46.2041,46.2492,62934.0
2016-12-15 12:05:00,51.31,51.31,51.25,51.3,80169.0,46.2492,46.2492,46.1951,46.2402,80169.0
2016-12-15 12:10:00,51.31,51.35,51.29,51.3,130265.0,46.2492,46.2852,46.2312,46.2402,130265.0
2016-12-15 12:15:00,51.3,51.31,51.28,51.31,55545.0,46.2402,46.2492,46.2221,46.2492,55545.0
2016-12-15 12:20:00,51.3,51.31,51.22,51.28,87746.0,46.2402,46.2492,46.1681,46.2221,87746.0
2016-12-15 12:25:00,51.28,51.35,51.28,51.32,51883.0,46.2221,46.2852,46.2221,46.2582,51883.0
2016-12-15 12:30:00,51.31,51.39,51.31,51.39,45190.0,46.2492,46.3213,46.2492,46.3213,45190.0
2016-12-15 12:35:00,51.39,51.43,51.35,51.35,62134.0,46.3213,46.3573,46.2852,46.2852,62134.0
2016-12-15 12:40:00,51.35,51.44,51.34,51.43,57863.0,46.2852,46.3664,46.2762,46.3573,57863.0
2016-12-15 12:45:00,51.43,51.44,51.39,51.4,45444.0,46.3573,46.3664,46.3213,46.3303,45444.0
2016-12-15 12:50:00,51.4,51.41,51.34,51.34,58501.0,46.3303,46.3393,46.2762,46.2762,58501.0
2016-12-15 12:55:00,51.35,51.4,51.31,51.32,68627.0,46.2852,46.3303,46.2492,46.2582,68627.0
2016-12-15 13:00:00,51.32,51.32,51.23,51.25,77580.0,46.2582,46.2582,46.1771,46.1951,77580.0
2016-12-15 13:05:00,51.26,51.29,51.24,51.27,62111.0,46.2041,46.2312,46.1861,46.2131,62111.0
2016-12-15 13:10:00,51.27,51.29,51.24,51.25,67881.0,46.2131,46.2312,46.1861,46.1951,67881.0
2016-12-15 13:15:00,51.26,51.37,51.25,51.37,94262.0,46.2041,46.3033,46.1951,46.3033,94262.0
2016-12-15 13:20:00,51.37,51.37,51.33,51.36,66153.0,46.3033,46.3033,46.2672,46.2942,66153.0
2016-12-15 13:25:00,51.36,51.4,51.35,51.38,78608.0,46.2942,46.3303,46.2852,46.3123,78608.0
2016-12-15 13:30:00,51.38,51.42,51.36,51.41,42003.0,46.3123,46.3483,46.2942,46.3393,42003.0
2016-12-15 13:35:00,51.41,51.42,51.33,51.37,67913.0,46.3393,46.3483,46.2672,46.3033,67913.0
2016-12-15 13:40:00,51.37,51.42,51.36,51.36,64839.0,46.3033,46.3483,46.2942,46.2942,64839.0
2016-12-15 13:45:00,51.36,51.36,51.25,51.26,71929.0,46.2942,46.2942,46.1951,46.2041,71929.0
2016-12-15 13:50:00,51.26,51.28,51.16,51.19,118641.0,46.2041,46.2221,46.114,46.141,118641.0
2016-12-15 13:55:00,51.19,51.22,51.16,51.16,58270.0,46.141,46.1681,46.114,46.114,58270.0
2016-12-15 14:00:00,51.16,51.21,51.14,51.21,64777.0,46.114,46.159,46.0959,46.159,64777.0
2016-12-15 14:05:00,51.21,51.21,51.11,51.15,63341.0,46.159,46.159,46.0689,46.105,63341.0
2016-12-15 14:10:00,51.15,51.16,51.1,51.12,56105.0,46.105,46.114,46.0599,46.0779,56105.0
2016-12-15 14:15:00,51.12,51.18,51.09,51.18,71466.0,46.0779,46.132,46.0509,46.132,71466.0
2016-12-15 14:20:00,51.18,51.21,51.17,51.2,65309.0,46.132,46.159,46.123,46.15,65309.0
2016-12-15 14:25:00,51.2,51.27,51.18,51.27,64999.0,46.15,46.2131,46.132,46.2131,64999.0
2016-12-15 14:30:00,51.26,51.29,51.25,51.29,50415.0,46.2041,46.2312,46.1951,46.2312,50415.0
2016-12-15 14:35:00,51.29,51.3,51.24,51.27,77186.0,46.2312,46.2402,46.1861,46.2131,77186.0
2016-12-15 14:40:00,51.27,51.27,51.2,51.21,54776.0,46.2131,46.2131,46.15,46.159,54776.0
2016-12-15 14:45:00,51.21,51.24,51.19,51.21,58197.0,46.159,46.1861,46.141,46.159,58197.0
2016-12-15 14:50:00,51.22,51.27,51.21,51.23,74690.0,46.1681,46.2131,46.159,46.1771,74690.0
2016-12-15 14:55:00,51.23,51.26,51.2,51.23,72317.0,46.1771,46.2041,46.15,46.1771,72317.0
2016-12-15 15:00:00,51.24,51.25,51.19,51.21,85298.0,46.1861,46.1951,46.141,46.159,85298.0
2016-12-15 15:05:00,51.22,51.24,51.2,51.21,47197.0,46.1681,46.1861,46.15,46.159,47197.0
2016-12-15 15:10:00,51.2,51.24,51.19,51.23,88197.0,46.15,46.1861,46.141,46.1771,88197.0
2016-12-15 15:15:00,51.23,51.24,51.18,51.22,105839.0,46.1771,46.1861,46.132,46.1681,105839.0
2016-12-15 15:20:00,51.21,51.23,51.19,51.19,109100.0,46.159,46.1771,46.141,46.141,109100.0
2016-12-15 15:25:00,51.2,51.2,51.13,51.15,251909.0,46.15,46.15,46.0869,46.105,251909.0
2016-12-15 15:30:00,51.15,51.2,51.14,51.17,102229.0,46.105,46.15,46.0959,46.123,102229.0
2016-12-15 15:35:00,51.18,51.18,51.11,51.13,136532.0,46.132,46.132,46.0689,46.0869,136532.0
2016-12-15 15:40:00,51.13,51.18,51.12,51.16,189586.0,46.0869,46.132,46.0779,46.114,189586.0
2016-12-15 15:45:00,51.16,51.19,51.13,51.14,224761.0,46.114,46.141,46.0869,46.0959,224761.0
2016-12-15 15:50:00,51.14,51.22,51.13,51.19,263744.0,46.0959,46.1681,46.0869,46.141,263744.0
2016-12-15 15:55:00,51.2,51.32,51.17,51.29,807873.0,46.15,46.2582,46.123,46.2312,807873.0
2016-12-16 09:30:00,51.6,51.64,51.3,51.36,1885982.0,46.5106,46.5466,46.2402,46.2942,1885982.0
2016-12-16 09:35:00,51.39,51.49,51.26,51.3,104908.0,46.3213,46.4114,46.2041,46.2402,104908.0
2016-12-16 09:40:00,51.29,51.32,51.15,51.23,112250.0,46.2312,46.2582,46.105,46.1771,112250.0
2016-12-16 09:45:00,51.23,51.27,51.02,51.07,151807.0,46.1771,46.2131,45.9878,46.0329,151807.0
2016-12-16 09:50:00,51.07,51.15,51.07,51.15,88025.0,46.0329,46.105,46.0329,46.105,88025.0
2016-12-16 09:55:00,51.15,51.18,51.09,51.14,96273.0,46.105,46.132,46.0509,46.0959,96273.0
2016-12-16 10:00:00,51.14,51.2,51.09,51.16,203925.0,46.0959,46.15,46.0509,46.114,203925.0
2016-12-16 10:05:00,51.16,51.18,51.11,51.11,85922.0,46.114,46.132,46.0689,46.0689,85922.0
2016-12-16 10:10:00,51.11,51.14,51.07,51.13,93132.0,46.0689,46.0959,46.0329,46.0869,93132.0
2016-12-16 10:15:00,51.14,51.19,51.12,51.18,110289.0,46.0959,46.141,46.0779,46.132,110289.0
2016-12-16 10:20:00,51.18,51.22,51.14,51.17,61091.0,46.132,46.1681,46.0959,46.123,61091.0
2016-12-16 10:25:00,51.17,51.25,51.16,51.25,54416.0,46.123,46.1951,46.114,46.1951,54416.0
2016-12-16 10:30:00,51.25,51.25,51.14,51.14,83652.0,46.1951,46.1951,46.0959,46.0959,83652.0
2016-12-16 10:35:00,51.15,51.18,51.14,51.18,43711.0,46.105,46.132,46.0959,46.132,43711.0
2016-12-16 10:40:00,51.17,51.2,51.14,51.19,61956.0,46.123,46.15,46.0959,46.141,61956.0
2016-12-16 10:45:00,51.19,51.23,51.17,51.22,85445.0,46.141,46.1771,46.123,46.1681,85445.0
2016-12-16 10:50:00,51.22,51.28,51.21,51.26,74819.0,46.1681,46.2221,46.159,46.2041,74819.0
2016-12-16 10:55:00,51.26,51.26,51.18,51.21,97742.0,46.2041,46.2041,46.132,46.159,97742.0
2016-12-16 11:00:00,51.21,51.22,51.16,51.16,33088.0,46.159,46.1681,46.114,46.114,33088.0
2016-12-16 11:05:00,51.15,51.16,51.12,51.13,44455.0,46.105,46.114,46.0779,46.0869,44455.0
2016-12-16 11:10:00,51.13,51.17,51.12,51.15,42601.0,46.0869,46.123,46.0779,46.105,42601.0
2016-12-16 11:15:00,51.16,51.24,51.15,51.23,50990.0,46.114,46.1861,46.105,46.1771,50990.0
2016-12-16 11:20:00,51.24,51.24,51.19,51.2,138498.0,46.1861,46.1861,46.141,46.15,138498.0
2016-12-16 11:25:00,51.2,51.22,51.16,51.18,101602.0,46.15,46.1681,46.114,46.132,101602.0
2016-12-16 11:30:00,51.17,51.24,51.16,51.22,104113.0,46.123,46.1861,46.114,46.1681,104113.0
2016-12-16 11:35:00,51.22,51.24,51.21,51.22,37233.0,46.1681,46.1861,46.159,46.1681,37233.0
2016-12-16 11:40:00,51.23,51.25,51.21,51.25,40457.0,46.1771,46.1951,46.159,46.1951,40457.0
2016-12-16 11:45:00,51.25,51.28,51.23,51.28,47761.0,46.1951,46.2221,46.1771,46.2221,47761.0
2016-12-16 11:50:00,51.28,51.33,51.26,51.27,81811.0,46.2221,46.2672,46.2041,46.2131,81811.0
2016-12-16 11:55:00,51.27,51.29,51.22,51.24,47762.0,46.2131,46.2312,46.1681,46.1861,47762.0
2016-12-16 12:00:00,51.24,51.25,51.19,51.2,29650.0,46.1861,46.1951,46.141,46.15,29650.0
2016-12-16 12:05:00,51.2,51.2,51.16,51.19,27194.0,46.15,46.15,46.114,46.141,27194.0
2016-12-16 12:10:00,51.19,51.2,51.16,51.18,39082.0,46.141,46.15,46.114,46.132,39082.0
2016-12-16 12:15:00,51.17,51.2,51.15,51.2,86610.0,46.123,46.15,46.105,46.15,86610.0
2016-12-16 12:20:00,51.21,51.23,51.19,51.2,31807.0,46.159,46.1771,46.141,46.15,31807.0
2016-12-16 12:25:00,51.2,51.21,51.17,51.18,36576.0,46.15,46.159,46.123,46.132,36576.0
2016-12-16 12:30:00,51.18,51.19,51.15,51.16,54643.0,46.132,46.141,46.105,46.114,54643.0
2016-12-16 12:35:00,51.16,51.19,51.15,51.15,42704.0,46.114,46.141,46.105,46.105,42704.0
2016-12-16 12:40:00,51.15,51.16,51.1,51.1,43205.0,46.105,46.114,46.0599,46.0599,43205.0
2016-12-16 12:45:00,51.1,51.11,51.06,51.07,71871.0,46.0599,46.0689,46.0238,46.0329,71871.0
2016-12-16 12:50:00,51.07,51.07,51.01,51.02,72778.0,46.0329,46.0329,45.9788,45.9878,72778.0
2016-12-16 12:55:00,51.01,51.03,50.96,50.97,169244.0,45.9788,45.9968,45.9337,45.9427,169244.0
2016-12-16 13:00:00,50.97,50.99,50.88,50.9,106112.0,45.9427,45.9607,45.8616,45.8796,106112.0
2016-12-16 13:05:00,50.9,50.91,50.83,50.86,110838.0,45.8796,45.8886,45.8165,45.8436,110838.0
2016-12-16 13:10:00,50.86,50.86,50.8,50.83,70926.0,45.8436,45.8436,45.7895,45.8165,70926.0
2016-12-16 13:15:00,50.84,50.84,50.72,50.73,93609.0,45.8255,45.8255,45.7174,45.7264,93609.0
2016-12-16 13:20:00,50.72,50.76,50.71,50.72,96121.0,45.7174,45.7534,45.7084,45.7174,96121.0
2016-12-16 13:25:00,50.73,50.73,50.67,50.72,136576.0,45.7264,45.7264,45.6723,45.7174,136576.0
2016-12-16 13:30:00,50.71,50.73,50.68,50.73,60851.0,45.7084,45.7264,45.6813,45.7264,60851.0
2016-12-16 13:35:00,50.72,50.77,50.7,50.75,64375.0,45.7174,45.7624,45.6993,45.7444,64375.0
2016-12-16 13:40:00,50.75,50.77,50.74,50.75,41234.0,45.7444,45.7624,45.7354,45.7444,41234.0
2016-12-16 13:45:00,50.75,50.82,50.74,50.82,49145.0,45.7444,45.8075,45.7354,45.8075,49145.0
2016-12-16 13:50:00,50.82,50.85,50.8,50.82,90024.0,45.8075,45.8346,45.7895,45.8075,90024.0
2016-12-16 13:55:00,50.82,50.82,50.74,50.75,79099.0,45.8075,45.8075,45.7354,45.7444,79099.0
2016-12-16 14:00:00,50.75,50.81,50.74,50.81,72460.0,45.7444,45.7985,45.7354,45.7985,72460.0
2016-12-16 14:05:00,50.8,50.85,50.77,50.85,65620.0,45.7895,45.8346,45.7624,45.8346,65620.0
2016-12-16 14:10:00,50.85,50.91,50.82,50.9,68900.0,45.8346,45.8886,45.8075,45.8796,68900.0
2016-12-16 14:15:00,50.91,50.93,50.85,50.87,71293.0,45.8886,45.9067,45.8346,45.8526,71293.0
2016-12-16 14:20:00,50.86,50.91,50.84,50.89,36202.0,45.8436,45.8886,45.8255,45.8706,36202.0
2016-12-16 14:25:00,50.88,50.91,50.88,50.9,68867.0,45.8616,45.8886,45.8616,45.8796,68867.0
2016-12-16 14:30:00,50.89,50.94,50.87,50.92,71959.0,45.8706,45.9157,45.8526,45.8976,71959.0
2016-12-16 14:35:00,50.92,50.96,50.89,50.91,61715.0,45.8976,45.9337,45.8706,45.8886,61715.0
2016-12-16 14:40:00,50.91,50.94,50.9,50.94,79221.0,45.8886,45.9157,45.8796,45.9157,79221.0
2016-12-16 14:45:00,50.93,50.96,50.91,50.91,49770.0,45.9067,45.9337,45.8886,45.8886,49770.0
2016-12-16 14:50:00,50.91,50.94,50.9,50.92,58608.0,45.8886,45.9157,45.8796,45.8976,58608.0
2016-12-16 14:55:00,50.92,50.93,50.9,50.91,71573.0,45.8976,45.9067,45.8796,45.8886,71573.0
2016-12-16 15:00:00,50.91,50.97,50.9,50.93,69354.0,45.8886,45.9427,45.8796,45.9067,69354.0
2016-12-16 15:05:00,50.93,50.95,50.9,50.9,51413.0,45.9067,45.9247,45.8796,45.8796,51413.0
2016-12-16 15:10:00,50.91,50.91,50.87,50.89,73544.0,45.8886,45.8886,45.8526,45.8706,73544.0
2016-12-16 15:15:00,50.89,50.9,50.84,50.85,105921.0,45.8706,45.8796,45.8255,45.8346,105921.0
2016-12-16 15:20:00,50.86,50.87,50.81,50.85,85911.0,45.8436,45.8526,45.7985,45.8346,85911.0
2016-12-16 15:25:00,50.85,50.87,50.8,50.85,81387.0,45.8346,45.8526,45.7895,45.8346,81387.0
2016-12-16 15:30:00,50.86,50.9,50.85,50.9,94335.0,45.8436,45.8796,45.8346,45.8796,94335.0
2016-12-16 15:35:00,50.9,50.95,50.89,50.95,97762.0,45.8796,45.9247,45.8706,45.9247,97762.0
2016-12-16 15:40:00,50.94,50.97,50.9,50.93,181426.0,45.9157,45.9427,45.8796,45.9067,181426.0
2016-12-16 15:45:00,50.93,50.95,50.89,50.91,234241.0,45.9067,45.9247,45.8706,45.8886,234241.0
2016-12-16 15:50:00,50.91,50.95,50.89,50.91,266537.0,45.8886,45.9247,45.8706,45.8886,266537.0
2016-12-16 15:55:00,50.91,50.98,50.89,50.93,660698.0,45.8886,45.9517,45.8706,45.9067,660698.0
2016-12-19 09:30:00,50.91,51.04,50.65,50.74,344755.0,45.8886,46.0058,45.6543,45.7354,344755.0
2016-12-19 09:35:00,50.75,51.12,50.73,51.12,146831.0,45.7444,46.0779,45.7264,46.0779,146831.0
2016-12-19 09:40:00,51.13,51.33,51.13,51.24,113177.0,46.0869,46.2672,46.0869,46.1861,113177.0
2016-12-19 09:45:00,51.23,51.29,51.15,51.23,130158.0,46.1771,46.2312,46.105,46.1771,130158.0
2016-12-19 09:50:00,51.23,51.29,51.19,51.23,105050.0,46.1771,46.2312,46.141,46.1771,105050.0
2016-12-19 09:55:00,51.24,51.32,51.19,51.32,107774.0,46.1861,46.2582,46.141,46.2582,107774.0
2016-12-19 10:00:00,51.33,51.36,51.28,51.29,141286.0,46.2672,46.2942,46.2221,46.2312,141286.0
2016-12-19 10:05:00,51.29,51.3,51.11,51.12,89624.0,46.2312,46.2402,46.0689,46.0779,89624.0
2016-12-19 10:10:00,51.12,51.18,51.04,51.05,118072.0,46.0779,46.132,46.0058,46.0148,118072.0
2016-12-19 10:15:00,51.04,51.13,50.98,50.98,153384.0,46.0058,46.0869,45.9517,45.9517,153384.0
2016-12-19 10:20:00,50.98,51.07,50.96,51.05,123770.0,45.9517,46.0329,45.9337,46.0148,123770.0
2016-12-19 10:25:00,51.05,51.1,50.94,50.96,169057.0,46.0148,46.0599,45.9157,45.9337,169057.0
2016-12-19 10:30:00,50.96,51.08,50.95,51.05,207865.0,45.9337,46.0419,45.9247,46.0148,207865.0
2016-12-19 10:35:00,51.05,51.05,50.98,51.0,123992.0,46.0148,46.0148,45.9517,45.9698,123992.0
2016-12-19 10:40:00,51.0,51.04,50.97,51.01,116737.0,45.9698,46.0058,45.9427,45.9788,116737.0
2016-12-19 10:45:00,51.02,51.09,51.0,51.06,63765.0,45.9878,46.0509,45.9698,46.0238,63765.0
2016-12-19 10:50:00,51.07,51.08,50.95,50.95,276296.0,46.0329,46.0419,45.9247,45.9247,276296.0
2016-12-19 10:55:00,50.95,51.0,50.89,50.98,124163.0,45.9247,45.9698,45.8706,45.9517,124163.0
2016-12-19 11:00:00,50.98,51.01,50.95,50.98,104513.0,45.9517,45.9788,45.9247,45.9517,104513.0
2016-12-19 11:05:00,50.98,50.99,50.89,50.95,178150.0,45.9517,45.9607,45.8706,45.9247,178150.0
2016-12-19 11:10:00,50.95,50.96,50.84,50.85,99994.0,45.9247,45.9337,45.8255,45.8346,99994.0
2016-12-19 11:15:00,50.86,50.92,50.79,50.79,79266.0,45.8436,45.8976,45.7805,45.7805,79266.0
2016-12-19 11:20:00,50.79,50.81,50.75,50.77,114404.0,45.7805,45.7985,45.7444,45.7624,114404.0
2016-12-19 11:25:00,50.77,50.79,50.69,50.78,140648.0,45.7624,45.7805,45.6903,45.7715,140648.0
2016-12-19 11:30:00,50.79,50.79,50.72,50.73,69592.0,45.7805,45.7805,45.7174,45.7264,69592.0
2016-12-19 11:35:00,50.74,50.76,50.72,50.75,138434.0,45.7354,45.7534,45.7174,45.7444,138434.0
2016-12-19 11:40:00,50.74,50.75,50.64,50.65,124356.0,45.7354,45.7444,45.6453,45.6543,124356.0
2016-12-19 11:45:00,50.64,50.68,50.58,50.58,162933.0,45.6453,45.6813,45.5912,45.5912,162933.0
2016-12-19 11:50:00,50.58,50.6,50.51,50.51,159205.0,45.5912,45.6092,45.5281,45.5281,159205.0
2016-12-19 11:55:00,50.51,50.56,50.48,50.52,248247.0,45.5281,45.5732,45.501,45.5371,248247.0
2016-12-19 12:00:00,50.51,50.58,50.51,50.58,121374.0,45.5281,45.5912,45.5281,45.5912,121374.0
2016-12-19 12:05:00,50.58,50.65,50.56,50.65,87322.0,45.5912,45.6543,45.5732,45.6543,87322.0
2016-12-19 12:10:00,50.65,50.65,50.56,50.62,130850.0,45.6543,45.6543,45.5732,45.6272,130850.0
2016-12-19 12:15:00,50.63,50.85,50.63,50.85,81093.0,45.6363,45.8346,45.6363,45.8346,81093.0
2016-12-19 12:20:00,50.85,50.88,50.77,50.8,118192.0,45.8346,45.8616,45.7624,45.7895,118192.0
2016-12-19 12:25:00,50.8,50.81,50.75,50.8,47028.0,45.7895,45.7985,45.7444,45.7895,47028.0
2016-12-19 12:30:00,50.81,50.81,50.75,50.8,58984.0,45.7985,45.7985,45.7444,45.7895,58984.0
2016-12-19 12:35:00,50.8,50.83,50.76,50.8,67467.0,45.7895,45.8165,45.7534,45.7895,67467.0
2016-12-19 12:40:00,50.81,50.81,50.65,50.65,115963.0,45.7985,45.7985,45.6543,45.6543,115963.0
2016-12-19 12:45:00,50.64,50.72,50.64,50.69,92576.0,45.6453,45.7174,45.6453,45.6903,92576.0
2016-12-19 12:50:00,50.7,50.76,50.69,50.72,62210.0,45.6993,45.7534,45.6903,45.7174,62210.0
2016-12-19 12:55:00,50.72,50.75,50.68,50.71,46291.0,45.7174,45.7444,45.6813,45.7084,46291.0
2016-12-19 13:00:00,50.7,50.71,50.64,50.65,59970.0,45.6993,45.7084,45.6453,45.6543,59970.0
2016-12-19 13:05:00,50.65,50.71,50.65,50.7,55491.0,45.6543,45.7084,45.6543,45.6993,55491.0
2016-12-19 13:10:00,50.7,50.75,50.69,50.73,80895.0,45.6993,45.7444,45.6903,45.7264,80895.0
2016-12-19 13:15:00,50.73,50.82,50.73,50.82,41813.0,45.7264,45.8075,45.7264,45.8075,41813.0
2016-12-19 13:20:00,50.81,50.91,50.81,50.91,84664.0,45.7985,45.8886,45.7985,45.8886,84664.0
2016-12-19 13:25:00,50.91,50.95,50.88,50.9,91157.0,45.8886,45.9247,45.8616,45.8796,91157.0
2016-12-19 13:30:00,50.91,50.94,50.85,50.88,89892.0,45.8886,45.9157,45.8346,45.8616,89892.0
2016-12-19 13:35:00,50.88,50.89,50.83,50.84,65882.0,45.8616,45.8706,45.8165,45.8255,65882.0
2016-12-19 13:40:00,50.84,50.88,50.83,50.88,61552.0,45.8255,45.8616,45.8165,45.8616,61552.0
2016-12-19 13:45:00,50.87,50.89,50.85,50.89,78827.0,45.8526,45.8706,45.8346,45.8706,78827.0
2016-12-19 13:50:00,50.9,50.94,50.89,50.9,92787.0,45.8796,45.9157,45.8706,45.8796,92787.0
2016-12-19 13:55:00,50.89,50.9,50.87,50.87,43551.0,45.8706,45.8796,45.8526,45.8526,43551.0
2016-12-19 14:00:00,50.88,50.9,50.81,50.82,82561.0,45.8616,45.8796,45.7985,45.8075,82561.0
2016-12-19 14:05:00,50.82,50.85,50.79,50.84,50341.0,45.8075,45.8346,45.7805,45.8255,50341.0
2016-12-19 14:10:00,50.84,50.88,50.81,50.81,71245.0,45.8255,45.8616,45.7985,45.7985,71245.0
2016-12-19 14:15:00,50.82,50.86,50.81,50.84,72461.0,45.8075,45.8436,45.7985,45.8255,72461.0
2016-12-19 14:20:00,50.84,50.85,50.81,50.83,60660.0,45.8255,45.8346,45.7985,45.8165,60660.0
2016-12-19 14:25:00,50.84,50.84,50.78,50.8,52705.0,45.8255,45.8255,45.7715,45.7895,52705.0
2016-12-19 14:30:00,50.79,50.8,50.73,50.74,72386.0,45.7805,45.7895,45.7264,45.7354,72386.0
2016-12-19 14:35:00,50.73,50.74,50.68,50.69,73623.0,45.7264,45.7354,45.6813,45.6903,73623.0
2016-12-19 14:40:00,50.69,50.78,50.68,50.77,75827.0,45.6903,45.7715,45.6813,45.7624,75827.0
2016-12-19 14:45:00,50.77,50.8,50.74,50.79,58056.0,45.7624,45.7895,45.7354,45.7805,58056.0
2016-12-19 14:50:00,50.79,50.82,50.78,50.78,57093.0,45.7805,45.8075,45.7715,45.7715,57093.0
2016-12-19 14:55:00,50.79,50.83,50.77,50.82,78607.0,45.7805,45.8165,45.7624,45.8075,78607.0
2016-12-19 15:00:00,50.82,50.86,50.8,50.85,70362.0,45.8075,45.8436,45.7895,45.8346,70362.0
2016-12-19 15:05:00,50.85,50.86,50.83,50.85,68669.0,45.8346,45.8436,45.8165,45.8346,68669.0
2016-12-19 15:10:00,50.85,50.86,50.79,50.79,84790.0,45.8346,45.8436,45.7805,45.7805,84790.0
2016-12-19 15:15:00,50.79,50.8,50.75,50.75,49800.0,45.7805,45.7895,45.7444,45.7444,49800.0
2016-12-19 15:20:00,50.75,50.8,50.73,50.79,95197.0,45.7444,45.7895,45.7264,45.7805,95197.0
2016-12-19 15:25:00,50.78,50.79,50.74,50.75,56363.0,45.7715,45.7805,45.7354,45.7444,56363.0
2016-12-19 15:30:00,50.75,50.8,50.75,50.79,72843.0,45.7444,45.7895,45.7444,45.7805,72843.0
2016-12-19 15:35:00,50.79,50.83,50.78,50.82,85300.0,45.7805,45.8165,45.7715,45.8075,85300.0
2016-12-19 15:40:00,50.82,50.85,50.8,50.85,80911.0,45.8075,45.8346,45.7895,45.8346,80911.0
2016-12-19 15:45:00,50.85,50.85,50.81,50.83,117528.0,45.8346,45.8346,45.7985,45.8165,117528.0
2016-12-19 15:50:00,50.83,50.85,50.78,50.81,162887.0,45.8165,45.8346,45.7715,45.7985,162887.0
2016-12-19 15:55:00,50.81,50.92,50.8,50.85,312824.0,45.7985,45.8976,45.7895,45.8346,312824.0
2016-12-20 09:30:00,51.09,51.1,50.75,50.89,381108.0,46.0509,46.0599,45.7444,45.8706,381108.0
2016-12-20 09:35:00,50.92,51.08,50.85,51.06,82023.0,45.8976,46.0419,45.8346,46.0238,82023.0
2016-12-20 09:40:00,51.06,51.2,50.98,51.18,129249.0,46.0238,46.15,45.9517,46.132,129249.0
2016-12-20 09:45:00,51.18,51.32,51.17,51.27,199695.0,46.132,46.2582,46.123,46.2131,199695.0
2016-12-20 09:50:00,51.28,51.51,51.26,51.5,178456.0,46.2221,46.4295,46.2041,46.4204,178456.0
2016-12-20 09:55:00,51.5,51.69,51.46,51.68,212402.0,46.4204,46.5917,46.3844,46.5827,212402.0
2016-12-20 10:00:00,51.68,51.72,51.48,51.49,192644.0,46.5827,46.6187,46.4024,46.4114,192644.0
2016-12-20 10:05:00,51.49,51.55,51.45,51.5,132022.0,46.4114,46.4655,46.3754,46.4204,132022.0
2016-12-20 10:10:00,51.51,51.63,51.49,51.52,167742.0,46.4295,46.5376,46.4114,46.4385,167742.0
2016-12-20 10:15:00,51.52,51.54,51.46,51.53,114024.0,46.4385,46.4565,46.3844,46.4475,114024.0
2016-12-20 10:20:00,51.54,51.6,51.5,51.52,151058.0,46.4565,46.5106,46.4204,46.4385,151058.0
2016-12-20 10:25:00,51.53,51.59,51.5,51.57,108655.0,46.4475,46.5016,46.4204,46.4835,108655.0
2016-12-20 10:30:00,51.57,51.59,51.49,51.58,132229.0,46.4835,46.5016,46.4114,46.4925,132229.0
2016-12-20 10:35:00,51.58,51.72,51.56,51.71,163885.0,46.4925,46.6187,46.4745,46.6097,163885.0
2016-12-20 10:40:00,51.72,51.76,51.64,51.66,128976.0,46.6187,46.6548,46.5466,46.5647,128976.0
2016-12-20 10:45:00,51.66,51.7,51.61,51.66,113238.0,46.5647,46.6007,46.5196,46.5647,113238.0
2016-12-20 10:50:00,51.65,51.72,51.62,51.64,79294.0,46.5556,46.6187,46.5286,46.5466,79294.0
2016-12-20 10:55:00,51.63,51.64,51.54,51.57,78434.0,46.5376,46.5466,46.4565,46.4835,78434.0
2016-12-20 11:00:00,51.57,51.62,51.55,51.59,106016.0,46.4835,46.5286,46.4655,46.5016,106016.0
2016-12-20 11:05:00,51.6,51.62,51.53,51.55,213088.0,46.5106,46.5286,46.4475,46.4655,213088.0
2016-12-20 11:10:00,51.54,51.55,51.49,51.53,130916.0,46.4565,46.4655,46.4114,46.4475,130916.0
2016-12-20 11:15:00,51.52,51.55,51.43,51.45,169547.0,46.4385,46.4655,46.3573,46.3754,169547.0
2016-12-20 11:20:00,51.46,51.51,51.45,51.46,107952.0,46.3844,46.4295,46.3754,46.3844,107952.0
2016-12-20 11:25:00,51.45,51.47,51.4,51.42,79617.0,46.3754,46.3934,46.3303,46.3483,79617.0
2016-12-20 11:30:00,51.43,51.43,51.34,51.37,121276.0,46.3573,46.3573,46.2762,46.3033,121276.0
2016-12-20 11:35:00,51.37,51.39,51.35,51.37,78581.0,46.3033,46.3213,46.2852,46.3033,78581.0
2016-12-20 11:40:00,51.36,51.37,51.35,51.36,103914.0,46.2942,46.3033,46.2852,46.2942,103914.0
2016-12-20 11:45:00,51.37,51.44,51.36,51.42,79854.0,46.3033,46.3664,46.2942,46.3483,79854.0
2016-12-20 11:50:00,51.42,51.44,51.35,51.37,115487.0,46.3483,46.3664,46.2852,46.3033,115487.0
2016-12-20 11:55:00,51.37,51.4,51.35,51.39,47995.0,46.3033,46.3303,46.2852,46.3213,47995.0
2016-12-20 12:00:00,51.38,51.46,51.38,51.45,65562.0,46.3123,46.3844,46.3123,46.3754,65562.0
2016-12-20 12:05:00,51.44,51.51,51.44,51.5,120938.0,46.3664,46.4295,46.3664,46.4204,120938.0
2016-12-20 12:10:00,51.5,51.5,51.46,51.47,79937.0,46.4204,46.4204,46.3844,46.3934,79937.0
2016-12-20 12:15:00,51.48,51.56,51.47,51.53,61415.0,46.4024,46.4745,46.3934,46.4475,61415.0
2016-12-20 12:20:00,51.52,51.55,51.48,51.55,82527.0,46.4385,46.4655,46.4024,46.4655,82527.0
2016-12-20 12:25:00,51.54,51.56,51.51,51.54,79782.0,46.4565,46.4745,46.4295,46.4565,79782.0
2016-12-20 12:30:00,51.55,51.58,51.53,51.57,75634.0,46.4655,46.4925,46.4475,46.4835,75634.0
2016-12-20 12:35:00,51.57,51.59,51.53,51.59,79193.0,46.4835,46.5016,46.4475,46.5016,79193.0
2016-12-20 12:40:00,51.58,51.61,51.53,51.58,86609.0,46.4925,46.5196,46.4475,46.4925,86609.0
2016-12-20 12:45:00,51.58,51.59,51.51,51.55,77880.0,46.4925,46.5016,46.4295,46.4655,77880.0
2016-12-20 12:50:00,51.54,51.62,51.54,51.62,76134.0,46.4565,46.5286,46.4565,46.5286,76134.0
2016-12-20 12:55:00,51.62,51.64,51.55,51.64,147589.0,46.5286,46.5466,46.4655,46.5466,147589.0
2016-12-20 13:00:00,51.63,51.75,51.61,51.74,152997.0,46.5376,46.6458,46.5196,46.6368,152997.0
2016-12-20 13:05:00,51.75,51.78,51.71,51.77,88732.0,46.6458,46.6728,46.6097,46.6638,88732.0
2016-12-20 13:10:00,51.78,51.81,51.76,51.77,110607.0,46.6728,46.6999,46.6548,46.6638,110607.0
2016-12-20 13:15:00,51.77,51.82,51.7,51.74,159823.0,46.6638,46.7089,46.6007,46.6368,159823.0
2016-12-20 13:20:00,51.74,51.83,51.7,51.83,101354.0,46.6368,46.7179,46.6007,46.7179,101354.0
2016-12-20 13:25:00,51.82,51.87,51.78,51.86,101744.0,46.7089,46.7539,46.6728,46.7449,101744.0
2016-12-20 13:30:00,51.86,51.9,51.84,51.86,100967.0,46.7449,46.781,46.7269,46.7449,100967.0
2016-12-20 13:35:00,51.86,51.87,51.79,51.86,80886.0,46.7449,46.7539,46.6818,46.7449,80886.0
2016-12-20 13:40:00,51.86,51.91,51.83,51.89,86191.0,46.7449,46.79,46.7179,46.772,86191.0
2016-12-20 13:45:00,51.89,51.96,51.87,51.93,213541.0,46.772,46.8351,46.7539,46.808,213541.0
2016-12-20 13:50:00,51.93,51.99,51.91,51.97,155900.0,46.808,46.8621,46.79,46.8441,155900.0
2016-12-20 13:55:00,51.97,51.98,51.93,51.95,76521.0,46.8441,46.8531,46.808,46.8261,76521.0
2016-12-20 14:00:00,51.96,51.96,51.85,51.85,151706.0,46.8351,46.8351,46.7359,46.7359,151706.0
2016-12-20 14:05:00,51.85,51.89,51.75,51.77,163447.0,46.7359,46.772,46.6458,46.6638,163447.0
2016-12-20 14:10:00,51.77,51.84,51.74,51.81,164749.0,46.6638,46.7269,46.6368,46.6999,164749.0
2016-12-20 14:15:00,51.8,51.88,51.8,51.87,155443.0,46.6909,46.763,46.6909,46.7539,155443.0
2016-12-20 14:20:00,51.87,51.93,51.83,51.86,180110.0,46.7539,46.808,46.7179,46.7449,180110.0
2016-12-20 14:25:00,51.87,51.91,51.85,51.86,121127.0,46.7539,46.79,46.7359,46.7449,121127.0
2016-12-20 14:30:00,51.86,51.9,51.83,51.84,174439.0,46.7449,46.781,46.7179,46.7269,174439.0
2016-12-20 14:35:00,51.84,51.86,51.81,51.86,142442.0,46.7269,46.7449,46.6999,46.7449,142442.0
2016-12-20 14:40:00,51.86,51.95,51.84,51.9,93124.0,46.7449,46.8261,46.7269,46.781,93124.0
2016-12-20 14:45:00,51.9,51.95,51.82,51.91,126155.0,46.781,46.8261,46.7089,46.79,126155.0
2016-12-20 14:50:00,51.91,51.94,51.9,51.91,99172.0,46.79,46.817,46.781,46.79,99172.0
2016-12-20 14:55:00,51.9,51.92,51.81,51.84,152939.0,46.781,46.799,46.6999,46.7269,152939.0
2016-12-20 15:00:00,51.84,51.88,51.83,51.86,105595.0,46.7269,46.763,46.7179,46.7449,105595.0
2016-12-20 15:05:00,51.86,51.87,51.81,51.86,175740.0,46.7449,46.7539,46.6999,46.7449,175740.0
2016-12-20 15:10:00,51.85,51.86,51.77,51.78,113326.0,46.7359,46.7449,46.6638,46.6728,113326.0
2016-12-20 15:15:00,51.78,51.87,51.76,51.86,173339.0,46.6728,46.7539,46.6548,46.7449,173339.0
2016-12-20 15:20:00,51.85,51.86,51.8,51.84,141853.0,46.7359,46.7449,46.6909,46.7269,141853.0
2016-12-20 15:25:00,51.84,51.85,51.8,51.84,175305.0,46.7269,46.7359,46.6909,46.7269,175305.0
2016-12-20 15:30:00,51.84,51.94,51.84,51.87,223878.0,46.7269,46.817,46.7269,46.7539,223878.0
2016-12-20 15:35:00,51.87,51.9,51.81,51.86,251708.0,46.7539,46.781,46.6999,46.7449,251708.0
2016-12-20 15:40:00,51.86,51.86,51.8,51.83,193010.0,46.7449,46.7449,46.6909,46.7179,193010.0
2016-12-20 15:45:00,51.83,51.84,51.7,51.7,272833.0,46.7179,46.7269,46.6007,46.6007,272833.0
2016-12-20 15:50:00,51.71,51.8,51.7,51.75,275783.0,46.6097,46.6909,46.6007,46.6458,275783.0
2016-12-20 15:55:00,51.75,51.84,51.71,51.8,588055.0,46.6458,46.7269,46.6097,46.6909,588055.0
2016-12-21 09:30:00,52.9,53.35,52.08,52.1,2515973.0,47.6824,48.088,46.9432,46.9613,2515973.0
2016-12-21 09:35:00,52.07,52.36,52.03,52.15,1065922.0,46.9342,47.1956,46.8982,47.0063,1065922.0
2016-12-21 09:40:00,52.15,52.16,51.68,51.74,1658259.0,47.0063,47.0153,46.5827,46.6368,1658259.0
2016-12-21 09:45:00,51.77,52.23,51.74,52.12,856716.0,46.6638,47.0784,46.6368,46.9793,856716.0
2016-12-21 09:50:00,52.14,52.15,51.78,51.91,462718.0,46.9973,47.0063,46.6728,46.79,462718.0
2016-12-21 09:55:00,51.91,52.11,51.83,52.01,250508.0,46.79,46.9703,46.7179,46.8801,250508.0
2016-12-21 10:00:00,52.01,52.04,51.86,51.92,272084.0,46.8801,46.9072,46.7449,46.799,272084.0
2016-12-21 10:05:00,51.9,52.1,51.9,52.0,327936.0,46.781,46.9613,46.781,46.8711,327936.0
2016-12-21 10:10:00,51.99,52.0,51.73,51.83,537677.0,46.8621,46.8711,46.6278,46.7179,537677.0
2016-12-21 10:15:00,51.83,51.97,51.82,51.88,219322.0,46.7179,46.8441,46.7089,46.763,219322.0
2016-12-21 10:20:00,51.88,51.88,51.76,51.81,249720.0,46.763,46.763,46.6548,46.6999,249720.0
2016-12-21 10:25:00,51.8,51.92,51.8,51.84,171511.0,46.6909,46.799,46.6909,46.7269,171511.0
2016-12-21 10:30:00,51.84,51.91,51.81,51.84,145604.0,46.7269,46.79,46.6999,46.7269,145604.0
2016-12-21 10:35:00,51.84,51.95,51.83,51.85,213522.0,46.7269,46.8261,46.7179,46.7359,213522.0
2016-12-21 10:40:00,51.84,52.04,51.83,51.98,234967.0,46.7269,46.9072,46.7179,46.8531,234967.0
2016-12-21 10:45:00,51.97,52.05,51.85,52.0,257816.0,46.8441,46.9162,46.7359,46.8711,257816.0
2016-12-21 10:50:00,52.0,52.06,51.88,51.92,171905.0,46.8711,46.9252,46.763,46.799,171905.0
2016-12-21 10:55:00,51.91,52.04,51.91,51.93,179499.0,46.79,46.9072,46.79,46.808,179499.0
2016-12-21 11:00:00,51.93,51.94,51.55,51.66,454564.0,46.808,46.817,46.4655,46.5647,454564.0
2016-12-21 11:05:00,51.65,51.74,51.65,51.71,198349.0,46.5556,46.6368,46.5556,46.6097,198349.0
2016-12-21 11:10:00,51.73,51.86,51.69,51.76,220563.0,46.6278,46.7449,46.5917,46.6548,220563.0
2016-12-21 11:15:00,51.75,51.76,51.6,51.63,275954.0,46.6458,46.6548,46.5106,46.5376,275954.0
2016-12-21 11:20:00,51.63,51.8,51.6,51.73,242063.0,46.5376,46.6909,46.5106,46.6278,242063.0
2016-12-21 11:25:00,51.72,51.77,51.68,51.7,95903.0,46.6187,46.6638,46.5827,46.6007,95903.0
2016-12-21 11:30:00,51.71,51.75,51.66,51.68,104756.0,46.6097,46.6458,46.5647,46.5827,104756.0
2016-12-21 11:35:00,51.67,51.69,51.57,51.62,168579.0,46.5737,46.5917,46.4835,46.5286,168579.0
2016-12-21 11:40:00,51.63,51.77,51.62,51.71,143691.0,46.5376,46.6638,46.5286,46.6097,143691.0
2016-12-21 11:45:00,51.7,51.71,51.56,51.62,147815.0,46.6007,46.6097,46.4745,46.5286,147815.0
2016-12-21 11:50:00,51.61,51.76,51.61,51.7,136958.0,46.5196,46.6548,46.5196,46.6007,136958.0
2016-12-21 11:55:00,51.7,51.97,51.7,51.93,207894.0,46.6007,46.8441,46.6007,46.808,207894.0
2016-12-21 12:00:00,51.93,52.12,51.9,52.1,358099.0,46.808,46.9793,46.781,46.9613,358099.0
2016-12-21 12:05:00,52.11,52.24,52.05,52.19,216601.0,46.9703,47.0875,46.9162,47.0424,216601.0
2016-12-21 12:10:00,52.18,52.19,52.06,52.16,177960.0,47.0334,47.0424,46.9252,47.0153,177960.0
2016-12-21 12:15:00,52.16,52.16,52.05,52.09,124481.0,47.0153,47.0153,46.9162,46.9522,124481.0
2016-12-21 12:20:00,52.09,52.23,52.03,52.21,290447.0,46.9522,47.0784,46.8982,47.0604,290447.0
2016-12-21 12:25:00,52.21,52.32,52.15,52.16,454335.0,47.0604,47.1596,47.0063,47.0153,454335.0
2016-12-21 12:30:00,52.19,52.28,52.06,52.08,215017.0,47.0424,47.1235,46.9252,46.9432,215017.0
2016-12-21 12:35:00,52.09,52.14,52.04,52.05,101728.0,46.9522,46.9973,46.9072,46.9162,101728.0
2016-12-21 12:40:00,52.05,52.13,52.05,52.06,177934.0,46.9162,46.9883,46.9162,46.9252,177934.0
2016-12-21 12:45:00,52.05,52.06,51.96,52.02,172917.0,46.9162,46.9252,46.8351,46.8892,172917.0
2016-12-21 12:50:00,52.03,52.1,51.98,52.0,93108.0,46.8982,46.9613,46.8531,46.8711,93108.0
2016-12-21 12:55:00,52.0,52.1,51.99,52.1,105010.0,46.8711,46.9613,46.8621,46.9613,105010.0
2016-12-21 13:00:00,52.1,52.13,52.06,52.07,121777.0,46.9613,46.9883,46.9252,46.9342,121777.0
2016-12-21 13:05:00,52.07,52.08,52.01,52.05,77942.0,46.9342,46.9432,46.8801,46.9162,77942.0
2016-12-21 13:10:00,52.05,52.08,52.01,52.05,72971.0,46.9162,46.9432,46.8801,46.9162,72971.0
2016-12-21 13:15:00,52.04,52.1,52.01,52.05,144895.0,46.9072,46.9613,46.8801,46.9162,144895.0
2016-12-21 13:20:00,52.05,52.12,52.05,52.1,54756.0,46.9162,46.9793,46.9162,46.9613,54756.0
2016-12-21 13:25:00,52.1,52.12,52.02,52.04,77522.0,46.9613,46.9793,46.8892,46.9072,77522.0
2016-12-21 13:30:00,52.04,52.09,52.01,52.08,133682.0,46.9072,46.9522,46.8801,46.9432,133682.0
2016-12-21 13:35:00,52.08,52.12,52.06,52.1,104618.0,46.9432,46.9793,46.9252,46.9613,104618.0
2016-12-21 13:40:00,52.11,52.11,52.03,52.06,117723.0,46.9703,46.9703,46.8982,46.9252,117723.0
2016-12-21 13:45:00,52.06,52.11,52.05,52.11,87293.0,46.9252,46.9703,46.9162,46.9703,87293.0
2016-12-21 13:50:00,52.11,52.21,52.11,52.21,156079.0,46.9703,47.0604,46.9703,47.0604,156079.0
2016-12-21 13:55:00,52.2,52.27,52.2,52.23,114500.0,47.0514,47.1145,47.0514,47.0784,114500.0
2016-12-21 14:00:00,52.23,52.28,52.21,52.28,121294.0,47.0784,47.1235,47.0604,47.1235,121294.0
2016-12-21 14:05:00,52.28,52.37,52.26,52.37,195380.0,47.1235,47.2046,47.1055,47.2046,195380.0
2016-12-21 14:10:00,52.36,52.48,52.36,52.42,309717.0,47.1956,47.3038,47.1956,47.2497,309717.0
2016-12-21 14:15:00,52.43,52.43,52.23,52.27,178314.0,47.2587,47.2587,47.0784,47.1145,178314.0
2016-12-21 14:20:00,52.27,52.38,52.26,52.37,90867.0,47.1145,47.2136,47.1055,47.2046,90867.0
2016-12-21 14:25:00,52.38,52.42,52.29,52.32,117814.0,47.2136,47.2497,47.1325,47.1596,117814.0
2016-12-21 14:30:00,52.33,52.34,52.28,52.33,75450.0,47.1686,47.1776,47.1235,47.1686,75450.0
2016-12-21 14:35:00,52.32,52.38,52.3,52.35,96630.0,47.1596,47.2136,47.1415,47.1866,96630.0
2016-12-21 14:40:00,52.36,52.38,52.3,52.37,146463.0,47.1956,47.2136,47.1415,47.2046,146463.0
2016-12-21 14:45:00,52.37,52.48,52.36,52.45,234611.0,47.2046,47.3038,47.1956,47.2767,234611.0
2016-12-21 14:50:00,52.44,52.47,52.36,52.37,181526.0,47.2677,47.2948,47.1956,47.2046,181526.0
2016-12-21 14:55:00,52.37,52.42,52.08,52.11,256475.0,47.2046,47.2497,46.9432,46.9703,256475.0
2016-12-21 15:00:00,52.12,52.2,52.1,52.16,140893.0,46.9793,47.0514,46.9613,47.0153,140893.0
2016-12-21 15:05:00,52.16,52.18,52.1,52.11,121199.0,47.0153,47.0334,46.9613,46.9703,121199.0
2016-12-21 15:10:00,52.11,52.18,52.1,52.18,99146.0,46.9703,47.0334,46.9613,47.0334,99146.0
2016-12-21 15:15:00,52.18,52.29,52.17,52.27,194782.0,47.0334,47.1325,47.0244,47.1145,194782.0
2016-12-21 15:20:00,52.27,52.29,52.19,52.25,152043.0,47.1145,47.1325,47.0424,47.0965,152043.0
2016-12-21 15:25:00,52.25,52.29,52.23,52.28,123227.0,47.0965,47.1325,47.0784,47.1235,123227.0
2016-12-21 15:30:00,52.28,52.28,52.19,52.2,171964.0,47.1235,47.1235,47.0424,47.0514,171964.0
2016-12-21 15:35:00,52.2,52.3,52.19,52.3,150344.0,47.0514,47.1415,47.0424,47.1415,150344.0
2016-12-21 15:40:00,52.3,52.41,52.26,52.39,264844.0,47.1415,47.2407,47.1055,47.2227,264844.0
2016-12-21 15:45:00,52.39,52.42,52.3,52.38,268852.0,47.2227,47.2497,47.1415,47.2136,268852.0
2016-12-21 15:50:00,52.38,52.43,52.33,52.36,341941.0,47.2136,47.2587,47.1686,47.1956,341941.0
2016-12-21 15:55:00,52.36,52.4,52.3,52.3,609654.0,47.1956,47.2317,47.1415,47.1415,609654.0
2016-12-22 09:30:00,52.8,53.0,52.22,52.22,705122.0,47.5922,47.7725,47.0694,47.0694,705122.0
2016-12-22 09:35:00,52.23,52.42,52.15,52.33,260014.0,47.0784,47.2497,47.0063,47.1686,260014.0
2016-12-22 09:40:00,52.33,52.42,52.17,52.36,213561.0,47.1686,47.2497,47.0244,47.1956,213561.0
2016-12-22 09:45:00,52.36,52.38,52.1,52.13,223758.0,47.1956,47.2136,46.9613,46.9883,223758.0
2016-12-22 09:50:00,52.12,52.17,52.02,52.13,152657.0,46.9793,47.0244,46.8892,46.9883,152657.0
2016-12-22 09:55:00,52.13,52.2,52.08,52.14,203881.0,46.9883,47.0514,46.9432,46.9973,203881.0
2016-12-22 10:00:00,52.15,52.33,52.11,52.3,196632.0,47.0063,47.1686,46.9703,47.1415,196632.0
2016-12-22 10:05:00,52.3,52.35,52.26,52.26,204097.0,47.1415,47.1866,47.1055,47.1055,204097.0
2016-12-22 10:10:00,52.25,52.36,52.25,52.34,116449.0,47.0965,47.1956,47.0965,47.1776,116449.0
2016-12-22 10:15:00,52.34,52.38,52.29,52.36,137714.0,47.1776,47.2136,47.1325,47.1956,137714.0
2016-12-22 10:20:00,52.36,52.37,52.29,52.3,188898.0,47.1956,47.2046,47.1325,47.1415,188898.0
2016-12-22 10:25:00,52.3,52.36,52.28,52.3,213805.0,47.1415,47.1956,47.1235,47.1415,213805.0
2016-12-22 10:30:00,52.29,52.3,52.23,52.26,179698.0,47.1325,47.1415,47.0784,47.1055,179698.0
2016-12-22 10:35:00,52.26,52.38,52.24,52.37,150064.0,47.1055,47.2136,47.0875,47.2046,150064.0
2016-12-22 10:40:00,52.36,52.4,52.35,52.39,90123.0,47.1956,47.2317,47.1866,47.2227,90123.0
2016-12-22 10:45:00,52.4,52.4,52.3,52.35,131200.0,47.2317,47.2317,47.1415,47.1866,131200.0
2016-12-22 10:50:00,52.35,52.49,52.34,52.46,162603.0,47.1866,47.3128,47.1776,47.2858,162603.0
2016-12-22 10:55:00,52.46,52.5,52.43,52.47,118466.0,47.2858,47.3218,47.2587,47.2948,118466.0
2016-12-22 11:00:00,52.46,52.47,52.31,52.33,101524.0,47.2858,47.2948,47.1505,47.1686,101524.0
2016-12-22 11:05:00,52.33,52.44,52.31,52.39,69506.0,47.1686,47.2677,47.1505,47.2227,69506.0
2016-12-22 11:10:00,52.39,52.4,52.34,52.38,151030.0,47.2227,47.2317,47.1776,47.2136,151030.0
2016-12-22 11:15:00,52.37,52.38,52.34,52.35,163430.0,47.2046,47.2136,47.1776,47.1866,163430.0
2016-12-22 11:20:00,52.34,52.36,52.31,52.34,115631.0,47.1776,47.1956,47.1505,47.1776,115631.0
2016-12-22 11:25:00,52.34,52.35,52.28,52.29,168150.0,47.1776,47.1866,47.1235,47.1325,168150.0
2016-12-22 11:30:00,52.3,52.33,52.24,52.3,144574.0,47.1415,47.1686,47.0875,47.1415,144574.0
2016-12-22 11:35:00,52.3,52.34,52.3,52.33,84234.0,47.1415,47.1776,47.1415,47.1686,84234.0
2016-12-22 11:40:00,52.33,52.37,52.31,52.36,106305.0,47.1686,47.2046,47.1505,47.1956,106305.0
2016-12-22 11:45:00,52.36,52.39,52.3,52.39,82086.0,47.1956,47.2227,47.1415,47.2227,82086.0
2016-12-22 11:50:00,52.39,52.41,52.33,52.33,182065.0,47.2227,47.2407,47.1686,47.1686,182065.0
2016-12-22 11:55:00,52.33,52.36,52.3,52.31,181784.0,47.1686,47.1956,47.1415,47.1505,181784.0
2016-12-22 12:00:00,52.31,52.33,52.3,52.3,105106.0,47.1505,47.1686,47.1415,47.1415,105106.0
2016-12-22 12:05:00,52.31,52.32,52.17,52.19,156477.0,47.1505,47.1596,47.0244,47.0424,156477.0
2016-12-22 12:10:00,52.19,52.2,52.08,52.18,178882.0,47.0424,47.0514,46.9432,47.0334,178882.0
2016-12-22 12:15:00,52.17,52.28,52.16,52.28,86360.0,47.0244,47.1235,47.0153,47.1235,86360.0
2016-12-22 12:20:00,52.27,52.3,52.2,52.29,85302.0,47.1145,47.1415,47.0514,47.1325,85302.0
2016-12-22 12:25:00,52.29,52.35,52.29,52.34,88370.0,47.1325,47.1866,47.1325,47.1776,88370.0
2016-12-22 12:30:00,52.35,52.35,52.29,52.29,67675.0,47.1866,47.1866,47.1325,47.1325,67675.0
2016-12-22 12:35:00,52.3,52.32,52.24,52.31,75499.0,47.1415,47.1596,47.0875,47.1505,75499.0
2016-12-22 12:40:00,52.31,52.34,52.29,52.3,69442.0,47.1505,47.1776,47.1325,47.1415,69442.0
2016-12-22 12:45:00,52.3,52.36,52.29,52.35,48260.0,47.1415,47.1956,47.1325,47.1866,48260.0
2016-12-22 12:50:00,52.36,52.36,52.31,52.35,39918.0,47.1956,47.1956,47.1505,47.1866,39918.0
2016-12-22 12:55:00,52.35,52.36,52.32,52.34,46625.0,47.1866,47.1956,47.1596,47.1776,46625.0
2016-12-22 13:00:00,52.34,52.34,52.28,52.33,65781.0,47.1776,47.1776,47.1235,47.1686,65781.0
2016-12-22 13:05:00,52.34,52.34,52.27,52.3,59164.0,47.1776,47.1776,47.1145,47.1415,59164.0
2016-12-22 13:10:00,52.3,52.3,52.25,52.28,47726.0,47.1415,47.1415,47.0965,47.1235,47726.0
2016-12-22 13:15:00,52.28,52.28,52.21,52.21,52547.0,47.1235,47.1235,47.0604,47.0604,52547.0
2016-12-22 13:20:00,52.22,52.28,52.21,52.21,74445.0,47.0694,47.1235,47.0604,47.0604,74445.0
2016-12-22 13:25:00,52.21,52.24,52.2,52.21,48341.0,47.0604,47.0875,47.0514,47.0604,48341.0
2016-12-22 13:30:00,52.2,52.2,52.14,52.15,54955.0,47.0514,47.0514,46.9973,47.0063,54955.0
2016-12-22 13:35:00,52.15,52.17,52.09,52.12,87570.0,47.0063,47.0244,46.9522,46.9793,87570.0
2016-12-22 13:40:00,52.13,52.21,52.09,52.18,95720.0,46.9883,47.0604,46.9522,47.0334,95720.0
2016-12-22 13:45:00,52.17,52.21,52.17,52.19,47126.0,47.0244,47.0604,47.0244,47.0424,47126.0
2016-12-22 13:50:00,52.2,52.21,52.08,52.09,75415.0,47.0514,47.0604,46.9432,46.9522,75415.0
2016-12-22 13:55:00,52.08,52.1,52.05,52.06,111491.0,46.9432,46.9613,46.9162,46.9252,111491.0
2016-12-22 14:00:00,52.07,52.17,52.05,52.17,99540.0,46.9342,47.0244,46.9162,47.0244,99540.0
2016-12-22 14:05:00,52.17,52.17,52.08,52.08,122770.0,47.0244,47.0244,46.9432,46.9432,122770.0
2016-12-22 14:10:00,52.08,52.18,52.08,52.17,107203.0,46.9432,47.0334,46.9432,47.0244,107203.0
2016-12-22 14:15:00,52.18,52.23,52.15,52.22,74324.0,47.0334,47.0784,47.0063,47.0694,74324.0
2016-12-22 14:20:00,52.23,52.31,52.2,52.28,157750.0,47.0784,47.1505,47.0514,47.1235,157750.0
2016-12-22 14:25:00,52.27,52.32,52.24,52.31,93427.0,47.1145,47.1596,47.0875,47.1505,93427.0
2016-12-22 14:30:00,52.31,52.34,52.27,52.3,102510.0,47.1505,47.1776,47.1145,47.1415,102510.0
2016-12-22 14:35:00,52.3,52.32,52.26,52.28,86975.0,47.1415,47.1596,47.1055,47.1235,86975.0
2016-12-22 14:40:00,52.29,52.33,52.26,52.32,150885.0,47.1325,47.1686,47.1055,47.1596,150885.0
2016-12-22 14:45:00,52.33,52.33,52.26,52.31,65852.0,47.1686,47.1686,47.1055,47.1505,65852.0
2016-12-22 14:50:00,52.3,52.31,52.29,52.3,58659.0,47.1415,47.1505,47.1325,47.1415,58659.0
2016-12-22 14:55:00,52.3,52.34,52.29,52.32,97997.0,47.1415,47.1776,47.1325,47.1596,97997.0
2016-12-22 15:00:00,52.31,52.34,52.29,52.3,83045.0,47.1505,47.1776,47.1325,47.1415,83045.0
2016-12-22 15:05:00,52.3,52.31,52.18,52.18,101720.0,47.1415,47.1505,47.0334,47.0334,101720.0
2016-12-22 15:10:00,52.18,52.19,52.07,52.1,168255.0,47.0334,47.0424,46.9342,46.9613,168255.0
2016-12-22 15:15:00,52.1,52.14,52.05,52.06,118604.0,46.9613,46.9973,46.9162,46.9252,118604.0
2016-12-22 15:20:00,52.07,52.09,52.06,52.09,119294.0,46.9342,46.9522,46.9252,46.9522,119294.0
2016-12-22 15:25:00,52.09,52.16,52.08,52.15,128971.0,46.9522,47.0153,46.9432,47.0063,128971.0
2016-12-22 15:30:00,52.16,52.18,52.12,52.14,133548.0,47.0153,47.0334,46.9793,46.9973,133548.0
2016-12-22 15:35:00,52.14,52.18,52.12,52.13,126775.0,46.9973,47.0334,46.9793,46.9883,126775.0
2016-12-22 15:40:00,52.13,52.16,52.08,52.09,122379.0,46.9883,47.0153,46.9432,46.9522,122379.0
2016-12-22 15:45:00,52.08,52.17,52.08,52.11,240835.0,46.9432,47.0244,46.9432,46.9703,240835.0
2016-12-22 15:50:00,52.1,52.13,52.09,52.1,178540.0,46.9613,46.9883,46.9522,46.9613,178540.0
2016-12-22 15:55:00,52.11,52.16,52.07,52.15,555094.0,46.9703,47.0153,46.9342,47.0063,555094.0
2016-12-23 09:30:00,51.99,52.35,51.99,52.22,325025.0,46.8621,47.1866,46.8621,47.0694,325025.0
2016-12-23 09:35:00,52.22,52.22,52.09,52.09,70370.0,47.0694,47.0694,46.9522,46.9522,70370.0
2016-12-23 09:40:00,52.09,52.13,52.0,52.0,130944.0,46.9522,46.9883,46.8711,46.8711,130944.0
2016-12-23 09:45:00,52.0,52.03,51.88,52.03,160984.0,46.8711,46.8982,46.763,46.8982,160984.0
2016-12-23 09:50:00,52.03,52.05,51.88,51.91,108068.0,46.8982,46.9162,46.763,46.79,108068.0
2016-12-23 09:55:00,51.91,52.02,51.91,52.0,166195.0,46.79,46.8892,46.79,46.8711,166195.0
2016-12-23 10:00:00,51.99,52.11,51.99,52.07,191167.0,46.8621,46.9703,46.8621,46.9342,191167.0
2016-12-23 10:05:00,52.07,52.12,52.04,52.1,164905.0,46.9342,46.9793,46.9072,46.9613,164905.0
2016-12-23 10:10:00,52.1,52.11,52.08,52.09,166342.0,46.9613,46.9703,46.9432,46.9522,166342.0
2016-12-23 10:15:00,52.09,52.19,52.09,52.18,129583.0,46.9522,47.0424,46.9522,47.0334,129583.0
2016-12-23 10:20:00,52.17,52.22,52.16,52.22,104213.0,47.0244,47.0694,47.0153,47.0694,104213.0
2016-12-23 10:25:00,52.21,52.25,52.19,52.21,124390.0,47.0604,47.0965,47.0424,47.0604,124390.0
2016-12-23 10:30:00,52.21,52.25,52.19,52.23,134361.0,47.0604,47.0965,47.0424,47.0784,134361.0
2016-12-23 10:35:00,52.23,52.23,52.19,52.21,163325.0,47.0784,47.0784,47.0424,47.0604,163325.0
2016-12-23 10:40:00,52.21,52.22,52.19,52.2,126653.0,47.0604,47.0694,47.0424,47.0514,126653.0
2016-12-23 10:45:00,52.2,52.21,52.04,52.05,76833.0,47.0514,47.0604,46.9072,46.9162,76833.0
2016-12-23 10:50:00,52.04,52.05,51.85,51.91,252787.0,46.9072,46.9162,46.7359,46.79,252787.0
2016-12-23 10:55:00,51.91,51.98,51.86,51.89,276237.0,46.79,46.8531,46.7449,46.772,276237.0
2016-12-23 11:00:00,51.89,51.91,51.84,51.88,210756.0,46.772,46.79,46.7269,46.763,210756.0
2016-12-23 11:05:00,51.87,51.91,51.82,51.86,201004.0,46.7539,46.79,46.7089,46.7449,201004.0
2016-12-23 11:10:00,51.86,51.88,51.75,51.76,164571.0,46.7449,46.763,46.6458,46.6548,164571.0
2016-12-23 11:15:00,51.75,51.78,51.69,51.7,111194.0,46.6458,46.6728,46.5917,46.6007,111194.0
2016-12-23 11:20:00,51.69,51.8,51.69,51.8,118956.0,46.5917,46.6909,46.5917,46.6909,118956.0
2016-12-23 11:25:00,51.8,51.83,51.78,51.79,168342.0,46.6909,46.7179,46.6728,46.6818,168342.0
2016-12-23 11:30:00,51.79,51.82,51.77,51.81,96050.0,46.6818,46.7089,46.6638,46.6999,96050.0
2016-12-23 11:35:00,51.8,51.82,51.77,51.79,75301.0,46.6909,46.7089,46.6638,46.6818,75301.0
2016-12-23 11:40:00,51.79,51.85,51.77,51.8,69588.0,46.6818,46.7359,46.6638,46.6909,69588.0
2016-12-23 11:45:00,51.8,51.81,51.76,51.79,70091.0,46.6909,46.6999,46.6548,46.6818,70091.0
2016-12-23 11:50:00,51.78,51.86,51.75,51.84,83061.0,46.6728,46.7449,46.6458,46.7269,83061.0
2016-12-23 11:55:00,51.84,51.85,51.79,51.83,63826.0,46.7269,46.7359,46.6818,46.7179,63826.0
2016-12-23 12:00:00,51.84,51.9,51.84,51.88,63919.0,46.7269,46.781,46.7269,46.763,63919.0
2016-12-23 12:05:00,51.86,51.9,51.83,51.87,52682.0,46.7449,46.781,46.7179,46.7539,52682.0
2016-12-23 12:10:00,51.87,51.91,51.86,51.9,34637.0,46.7539,46.79,46.7449,46.781,34637.0
2016-12-23 12:15:00,51.9,51.91,51.85,51.88,60497.0,46.781,46.79,46.7359,46.763,60497.0
2016-12-23 12:20:00,51.87,51.88,51.84,51.87,59589.0,46.7539,46.763,46.7269,46.7539,59589.0
2016-12-23 12:25:00,51.87,51.88,51.84,51.87,71565.0,46.7539,46.763,46.7269,46.7539,71565.0
2016-12-23 12:30:00,51.86,51.87,51.81,51.83,52161.0,46.7449,46.7539,46.6999,46.7179,52161.0
2016-12-23 12:35:00,51.83,51.83,51.8,51.82,51226.0,46.7179,46.7179,46.6909,46.7089,51226.0
2016-12-23 12:40:00,51.83,51.85,51.82,51.84,30487.0,46.7179,46.7359,46.7089,46.7269,30487.0
2016-12-23 12:45:00,51.84,51.84,51.81,51.83,42683.0,46.7269,46.7269,46.6999,46.7179,42683.0
2016-12-23 12:50:00,51.82,51.84,51.82,51.84,58658.0,46.7089,46.7269,46.7089,46.7269,58658.0
2016-12-23 12:55:00,51.84,51.84,51.8,51.82,99352.0,46.7269,46.7269,46.6909,46.7089,99352.0
2016-12-23 13:00:00,51.83,51.87,51.82,51.85,47282.0,46.7179,46.7539,46.7089,46.7359,47282.0
2016-12-23 13:05:00,51.84,51.86,51.84,51.86,31115.0,46.7269,46.7449,46.7269,46.7449,31115.0
2016-12-23 13:10:00,51.86,51.87,51.84,51.85,38614.0,46.7449,46.7539,46.7269,46.7359,38614.0
2016-12-23 13:15:00,51.85,51.87,51.84,51.87,47256.0,46.7359,46.7539,46.7269,46.7539,47256.0
2016-12-23 13:20:00,51.87,51.91,51.86,51.9,38148.0,46.7539,46.79,46.7449,46.781,38148.0
2016-12-23 13:25:00,51.91,51.91,51.87,51.88,54660.0,46.79,46.79,46.7539,46.763,54660.0
2016-12-23 13:30:00,51.87,51.88,51.83,51.84,62246.0,46.7539,46.763,46.7179,46.7269,62246.0
2016-12-23 13:35:00,51.85,51.87,51.84,51.87,29505.0,46.7359,46.7539,46.7269,46.7539,29505.0
2016-12-23 13:40:00,51.86,51.88,51.84,51.88,65145.0,46.7449,46.763,46.7269,46.763,65145.0
2016-12-23 13:45:00,51.88,51.88,51.82,51.88,82434.0,46.763,46.763,46.7089,46.763,82434.0
2016-12-23 13:50:00,51.87,51.89,51.85,51.88,61073.0,46.7539,46.772,46.7359,46.763,61073.0
2016-12-23 13:55:00,51.89,51.95,51.86,51.87,79019.0,46.772,46.8261,46.7449,46.7539,79019.0
2016-12-23 14:00:00,51.87,51.91,51.87,51.87,53604.0,46.7539,46.79,46.7539,46.7539,53604.0
2016-12-23 14:05:00,51.88,51.88,51.8,51.83,53094.0,46.763,46.763,46.6909,46.7179,53094.0
2016-12-23 14:10:00,51.83,51.83,51.76,51.76,67448.0,46.7179,46.7179,46.6548,46.6548,67448.0
2016-12-23 14:15:00,51.77,51.78,51.72,51.73,75923.0,46.6638,46.6728,46.6187,46.6278,75923.0
2016-12-23 14:20:00,51.72,51.74,51.68,51.69,57438.0,46.6187,46.6368,46.5827,46.5917,57438.0
2016-12-23 14:25:00,51.69,51.7,51.67,51.69,61654.0,46.5917,46.6007,46.5737,46.5917,61654.0
2016-12-23 14:30:00,51.69,51.76,51.68,51.76,116422.0,46.5917,46.6548,46.5827,46.6548,116422.0
2016-12-23 14:35:00,51.76,51.84,51.76,51.82,155032.0,46.6548,46.7269,46.6548,46.7089,155032.0
2016-12-23 14:40:00,51.82,51.87,51.8,51.84,100838.0,46.7089,46.7539,46.6909,46.7269,100838.0
2016-12-23 14:45:00,51.84,51.9,51.82,51.88,102004.0,46.7269,46.781,46.7089,46.763,102004.0
2016-12-23 14:50:00,51.88,51.9,51.86,51.89,71738.0,46.763,46.781,46.7449,46.772,71738.0
2016-12-23 14:55:00,51.9,51.98,51.89,51.97,124527.0,46.781,46.8531,46.772,46.8441,124527.0
2016-12-23 15:00:00,51.97,51.98,51.94,51.96,113597.0,46.8441,46.8531,46.817,46.8351,113597.0
2016-12-23 15:05:00,51.97,51.98,51.93,51.97,126583.0,46.8441,46.8531,46.808,46.8441,126583.0
2016-12-23 15:10:00,51.97,51.99,51.96,51.99,92734.0,46.8441,46.8621,46.8351,46.8621,92734.0
2016-12-23 15:15:00,51.99,52.02,51.97,51.98,106248.0,46.8621,46.8892,46.8441,46.8531,106248.0
2016-12-23 15:20:00,51.97,52.01,51.97,51.98,72876.0,46.8441,46.8801,46.8441,46.8531,72876.0
2016-12-23 15:25:00,51.99,52.01,51.97,51.98,109794.0,46.8621,46.8801,46.8441,46.8531,109794.0
2016-12-23 15:30:00,51.98,51.99,51.96,51.98,112545.0,46.8531,46.8621,46.8351,46.8531,112545.0
2016-12-23 15:35:00,51.98,51.99,51.96,51.99,125841.0,46.8531,46.8621,46.8351,46.8621,125841.0
2016-12-23 15:40:00,51.99,52.0,51.98,51.99,138415.0,46.8621,46.8711,46.8531,46.8621,138415.0
2016-12-23 15:45:00,51.98,51.99,51.96,51.97,115670.0,46.8531,46.8621,46.8351,46.8441,115670.0
2016-12-23 15:50:00,51.96,51.99,51.96,51.97,154803.0,46.8351,46.8621,46.8351,46.8441,154803.0
2016-12-23 15:55:00,51.97,51.98,51.89,51.91,450285.0,46.8441,46.8531,46.772,46.79,450285.0
2016-12-27 09:30:00,51.8,51.94,51.77,51.89,234629.0,46.6909,46.817,46.6638,46.772,234629.0
2016-12-27 09:35:00,51.89,52.06,51.88,51.95,94715.0,46.772,46.9252,46.763,46.8261,94715.0
2016-12-27 09:40:00,51.95,52.16,51.89,52.13,170001.0,46.8261,47.0153,46.772,46.9883,170001.0
2016-12-27 09:45:00,52.13,52.25,52.12,52.19,158553.0,46.9883,47.0965,46.9793,47.0424,158553.0
2016-12-27 09:50:00,52.18,52.2,52.12,52.16,76014.0,47.0334,47.0514,46.9793,47.0153,76014.0
2016-12-27 09:55:00,52.16,52.19,52.14,52.18,68386.0,47.0153,47.0424,46.9973,47.0334,68386.0
2016-12-27 10:00:00,52.18,52.25,52.16,52.18,97487.0,47.0334,47.0965,47.0153,47.0334,97487.0
2016-12-27 10:05:00,52.18,52.19,52.1,52.17,44128.0,47.0334,47.0424,46.9613,47.0244,44128.0
2016-12-27 10:10:00,52.17,52.17,52.05,52.1,57027.0,47.0244,47.0244,46.9162,46.9613,57027.0
2016-12-27 10:15:00,52.1,52.18,52.09,52.13,75180.0,46.9613,47.0334,46.9522,46.9883,75180.0
2016-12-27 10:20:00,52.14,52.19,52.13,52.16,55673.0,46.9973,47.0424,46.9883,47.0153,55673.0
2016-12-27 10:25:00,52.16,52.17,52.11,52.12,71294.0,47.0153,47.0244,46.9703,46.9793,71294.0
2016-12-27 10:30:00,52.12,52.18,52.08,52.09,79685.0,46.9793,47.0334,46.9432,46.9522,79685.0
2016-12-27 10:35:00,52.09,52.13,52.05,52.06,48792.0,46.9522,46.9883,46.9162,46.9252,48792.0
2016-12-27 10:40:00,52.05,52.07,52.0,52.05,267271.0,46.9162,46.9342,46.8711,46.9162,267271.0
2016-12-27 10:45:00,52.05,52.06,51.94,51.95,132216.0,46.9162,46.9252,46.817,46.8261,132216.0
2016-12-27 10:50:00,51.95,51.97,51.9,51.93,53662.0,46.8261,46.8441,46.781,46.808,53662.0
2016-12-27 10:55:00,51.93,51.95,51.86,51.9,86321.0,46.808,46.8261,46.7449,46.781,86321.0
2016-12-27 11:00:00,51.9,51.9,51.82,51.85,152842.0,46.781,46.781,46.7089,46.7359,152842.0
2016-12-27 11:05:00,51.85,51.85,51.71,51.74,123688.0,46.7359,46.7359,46.6097,46.6368,123688.0
2016-12-27 11:10:00,51.74,51.77,51.68,51.72,109023.0,46.6368,46.6638,46.5827,46.6187,109023.0
2016-12-27 11:15:00,51.73,51.75,51.68,51.7,99989.0,46.6278,46.6458,46.5827,46.6007,99989.0
2016-12-27 11:20:00,51.7,51.7,51.61,51.65,197459.0,46.6007,46.6007,46.5196,46.5556,197459.0
2016-12-27 11:25:00,51.66,51.68,51.57,51.58,113092.0,46.5647,46.5827,46.4835,46.4925,113092.0
2016-12-27 11:30:00,51.59,51.61,51.58,51.59,69481.0,46.5016,46.5196,46.4925,46.5016,69481.0
2016-12-27 11:35:00,51.6,51.66,51.59,51.63,78942.0,46.5106,46.5647,46.5016,46.5376,78942.0
2016-12-27 11:40:00,51.64,51.69,51.61,51.68,76147.0,46.5466,46.5917,46.5196,46.5827,76147.0
2016-12-27 11:45:00,51.69,51.76,51.68,51.75,76854.0,46.5917,46.6548,46.5827,46.6458,76854.0
2016-12-27 11:50:00,51.74,51.77,51.73,51.74,80670.0,46.6368,46.6638,46.6278,46.6368,80670.0
2016-12-27 11:55:00,51.74,51.75,51.65,51.67,73582.0,46.6368,46.6458,46.5556,46.5737,73582.0
2016-12-27 12:00:00,51.67,51.75,51.64,51.74,52732.0,46.5737,46.6458,46.5466,46.6368,52732.0
2016-12-27 12:05:00,51.73,51.75,51.63,51.66,124843.0,46.6278,46.6458,46.5376,46.5647,124843.0
2016-12-27 12:10:00,51.66,51.68,51.62,51.63,70401.0,46.5647,46.5827,46.5286,46.5376,70401.0
2016-12-27 12:15:00,51.63,51.67,51.61,51.65,70041.0,46.5376,46.5737,46.5196,46.5556,70041.0
2016-12-27 12:20:00,51.66,51.67,51.62,51.64,60423.0,46.5647,46.5737,46.5286,46.5466,60423.0
2016-12-27 12:25:00,51.63,51.7,51.63,51.68,93142.0,46.5376,46.6007,46.5376,46.5827,93142.0
2016-12-27 12:30:00,51.69,51.72,51.68,51.71,43116.0,46.5917,46.6187,46.5827,46.6097,43116.0
2016-12-27 12:35:00,51.71,51.71,51.65,51.66,96008.0,46.6097,46.6097,46.5556,46.5647,96008.0
2016-12-27 12:40:00,51.66,51.69,51.64,51.67,47670.0,46.5647,46.5917,46.5466,46.5737,47670.0
2016-12-27 12:45:00,51.67,51.7,51.64,51.66,31001.0,46.5737,46.6007,46.5466,46.5647,31001.0
2016-12-27 12:50:00,51.65,51.67,51.62,51.64,51248.0,46.5556,46.5737,46.5286,46.5466,51248.0
2016-12-27 12:55:00,51.64,51.64,51.58,51.59,89441.0,46.5466,46.5466,46.4925,46.5016,89441.0
2016-12-27 13:00:00,51.58,51.59,51.53,51.57,103451.0,46.4925,46.5016,46.4475,46.4835,103451.0
2016-12-27 13:05:00,51.57,51.58,51.53,51.54,72247.0,46.4835,46.4925,46.4475,46.4565,72247.0
2016-12-27 13:10:00,51.54,51.54,51.5,51.5,128107.0,46.4565,46.4565,46.4204,46.4204,128107.0
2016-12-27 13:15:00,51.51,51.51,51.5,51.5,37160.0,46.4295,46.4295,46.4204,46.4204,37160.0
2016-12-27 13:20:00,51.51,51.52,51.5,51.51,40371.0,46.4295,46.4385,46.4204,46.4295,40371.0
2016-12-27 13:25:00,51.51,51.52,51.46,51.47,74178.0,46.4295,46.4385,46.3844,46.3934,74178.0
2016-12-27 13:30:00,51.47,51.47,51.41,51.42,83109.0,46.3934,46.3934,46.3393,46.3483,83109.0
2016-12-27 13:35:00,51.42,51.43,51.39,51.39,76475.0,46.3483,46.3573,46.3213,46.3213,76475.0
2016-12-27 13:40:00,51.39,51.4,51.35,51.38,60486.0,46.3213,46.3303,46.2852,46.3123,60486.0
2016-12-27 13:45:00,51.38,51.41,51.35,51.36,60912.0,46.3123,46.3393,46.2852,46.2942,60912.0
2016-12-27 13:50:00,51.36,51.37,51.34,51.35,56193.0,46.2942,46.3033,46.2762,46.2852,56193.0
2016-12-27 13:55:00,51.34,51.42,51.34,51.39,93035.0,46.2762,46.3483,46.2762,46.3213,93035.0
2016-12-27 14:00:00,51.4,51.4,51.35,51.39,51849.0,46.3303,46.3303,46.2852,46.3213,51849.0
2016-12-27 14:05:00,51.39,51.4,51.36,51.39,40614.0,46.3213,46.3303,46.2942,46.3213,40614.0
2016-12-27 14:10:00,51.4,51.41,51.36,51.41,63042.0,46.3303,46.3393,46.2942,46.3393,63042.0
2016-12-27 14:15:00,51.41,51.42,51.39,51.39,47585.0,46.3393,46.3483,46.3213,46.3213,47585.0
2016-12-27 14:20:00,51.39,51.42,51.38,51.42,59384.0,46.3213,46.3483,46.3123,46.3483,59384.0
2016-12-27 14:25:00,51.41,51.44,51.39,51.41,82555.0,46.3393,46.3664,46.3213,46.3393,82555.0
2016-12-27 14:30:00,51.41,51.43,51.38,51.38,57319.0,46.3393,46.3573,46.3123,46.3123,57319.0
2016-12-27 14:35:00,51.39,51.43,51.38,51.4,72894.0,46.3213,46.3573,46.3123,46.3303,72894.0
2016-12-27 14:40:00,51.41,51.44,51.4,51.43,40528.0,46.3393,46.3664,46.3303,46.3573,40528.0
2016-12-27 14:45:00,51.44,51.44,51.32,51.33,131587.0,46.3664,46.3664,46.2582,46.2672,131587.0
2016-12-27 14:50:00,51.33,51.34,51.3,51.32,96466.0,46.2672,46.2762,46.2402,46.2582,96466.0
2016-12-27 14:55:00,51.32,51.32,51.28,51.3,85171.0,46.2582,46.2582,46.2221,46.2402,85171.0
2016-12-27 15:00:00,51.3,51.33,51.29,51.3,57116.0,46.2402,46.2672,46.2312,46.2402,57116.0
2016-12-27 15:05:00,51.3,51.31,51.27,51.27,101157.0,46.2402,46.2492,46.2131,46.2131,101157.0
2016-12-27 15:10:00,51.27,51.3,51.25,51.27,78684.0,46.2131,46.2402,46.1951,46.2131,78684.0
2016-12-27 15:15:00,51.27,51.28,51.24,51.26,107636.0,46.2131,46.2221,46.1861,46.2041,107636.0
2016-12-27 15:20:00,51.25,51.27,51.24,51.26,87042.0,46.1951,46.2131,46.1861,46.2041,87042.0
2016-12-27 15:25:00,51.27,51.3,51.26,51.27,77991.0,46.2131,46.2402,46.2041,46.2131,77991.0
2016-12-27 15:30:00,51.28,51.28,51.2,51.25,127418.0,46.2221,46.2221,46.15,46.1951,127418.0
2016-12-27 15:35:00,51.24,51.29,51.23,51.25,124103.0,46.1861,46.2312,46.1771,46.1951,124103.0
2016-12-27 15:40:00,51.26,51.28,51.25,51.27,81868.0,46.2041,46.2221,46.1951,46.2131,81868.0
2016-12-27 15:45:00,51.28,51.32,51.26,51.28,192788.0,46.2221,46.2582,46.2041,46.2221,192788.0
2016-12-27 15:50:00,51.28,51.3,51.26,51.26,164299.0,46.2221,46.2402,46.2041,46.2041,164299.0
2016-12-27 15:55:00,51.26,51.29,51.26,51.28,260541.0,46.2041,46.2312,46.2041,46.2221,260541.0
2016-12-28 09:30:00,51.31,51.5,51.31,51.46,204429.0,46.2492,46.4204,46.2492,46.3844,204429.0
2016-12-28 09:35:00,51.43,51.45,51.28,51.32,125550.0,46.3573,46.3754,46.2221,46.2582,125550.0
2016-12-28 09:40:00,51.33,51.34,51.04,51.06,241283.0,46.2672,46.2762,46.0058,46.0238,241283.0
2016-12-28 09:45:00,51.06,51.15,51.06,51.09,100869.0,46.0238,46.105,46.0238,46.0509,100869.0
2016-12-28 09:50:00,51.08,51.08,51.0,51.05,82571.0,46.0419,46.0419,45.9698,46.0148,82571.0
2016-12-28 09:55:00,51.04,51.06,51.0,51.02,87105.0,46.0058,46.0238,45.9698,45.9878,87105.0
2016-12-28 10:00:00,51.03,51.1,51.0,51.1,80942.0,45.9968,46.0599,45.9698,46.0599,80942.0
2016-12-28 10:05:00,51.09,51.31,51.07,51.2,122702.0,46.0509,46.2492,46.0329,46.15,122702.0
2016-12-28 10:10:00,51.21,51.24,51.16,51.22,73701.0,46.159,46.1861,46.114,46.1681,73701.0
2016-12-28 10:15:00,51.22,51.23,51.14,51.15,125573.0,46.1681,46.1771,46.0959,46.105,125573.0
2016-12-28 10:20:00,51.16,51.18,51.11,51.11,75069.0,46.114,46.132,46.0689,46.0689,75069.0
2016-12-28 10:25:00,51.11,51.27,51.08,51.26,109001.0,46.0689,46.2131,46.0419,46.2041,109001.0
2016-12-28 10:30:00,51.26,51.26,51.2,51.23,70113.0,46.2041,46.2041,46.15,46.1771,70113.0
2016-12-28 10:35:00,51.24,51.25,51.18,51.18,54226.0,46.1861,46.1951,46.132,46.132,54226.0
2016-12-28 10:40:00,51.19,51.21,51.14,51.18,65139.0,46.141,46.159,46.0959,46.132,65139.0
2016-12-28 10:45:00,51.18,51.21,51.16,51.17,46803.0,46.132,46.159,46.114,46.123,46803.0
2016-12-28 10:50:00,51.17,51.19,51.1,51.17,60040.0,46.123,46.141,46.0599,46.123,60040.0
2016-12-28 10:55:00,51.17,51.18,51.1,51.14,53276.0,46.123,46.132,46.0599,46.0959,53276.0
2016-12-28 11:00:00,51.14,51.14,51.06,51.07,64876.0,46.0959,46.0959,46.0238,46.0329,64876.0
2016-12-28 11:05:00,51.07,51.1,51.05,51.09,60606.0,46.0329,46.0599,46.0148,46.0509,60606.0
2016-12-28 11:10:00,51.09,51.2,51.08,51.2,70970.0,46.0509,46.15,46.0419,46.15,70970.0
2016-12-28 11:15:00,51.19,51.2,51.13,51.17,53889.0,46.141,46.15,46.0869,46.123,53889.0
2016-12-28 11:20:00,51.17,51.2,51.16,51.16,24448.0,46.123,46.15,46.114,46.114,24448.0
2016-12-28 11:25:00,51.16,51.18,51.15,51.17,32153.0,46.114,46.132,46.105,46.123,32153.0
2016-12-28 11:30:00,51.17,51.2,51.13,51.18,71668.0,46.123,46.15,46.0869,46.132,71668.0
2016-12-28 11:35:00,51.19,51.19,51.12,51.14,57054.0,46.141,46.141,46.0779,46.0959,57054.0
2016-12-28 11:40:00,51.15,51.15,51.11,51.11,23535.0,46.105,46.105,46.0689,46.0689,23535.0
2016-12-28 11:45:00,51.11,51.15,51.1,51.13,38161.0,46.0689,46.105,46.0599,46.0869,38161.0
2016-12-28 11:50:00,51.13,51.14,51.1,51.1,28177.0,46.0869,46.0959,46.0599,46.0599,28177.0
2016-12-28 11:55:00,51.1,51.11,51.05,51.08,68279.0,46.0599,46.0689,46.0148,46.0419,68279.0
2016-12-28 12:00:00,51.07,51.07,51.0,51.01,67586.0,46.0329,46.0329,45.9698,45.9788,67586.0
2016-12-28 12:05:00,51.0,51.01,50.96,50.98,92629.0,45.9698,45.9788,45.9337,45.9517,92629.0
2016-12-28 12:10:00,50.98,50.99,50.89,50.9,93070.0,45.9517,45.9607,45.8706,45.8796,93070.0
2016-12-28 12:15:00,50.9,50.91,50.87,50.88,55616.0,45.8796,45.8886,45.8526,45.8616,55616.0
2016-12-28 12:20:00,50.88,50.98,50.87,50.98,58772.0,45.8616,45.9517,45.8526,45.9517,58772.0
2016-12-28 12:25:00,50.97,51.03,50.97,51.01,60430.0,45.9427,45.9968,45.9427,45.9788,60430.0
2016-12-28 12:30:00,51.0,51.08,50.99,51.03,72588.0,45.9698,46.0419,45.9607,45.9968,72588.0
2016-12-28 12:35:00,51.04,51.1,51.03,51.09,39648.0,46.0058,46.0599,45.9968,46.0509,39648.0
2016-12-28 12:40:00,51.09,51.14,51.07,51.13,78920.0,46.0509,46.0959,46.0329,46.0869,78920.0
2016-12-28 12:45:00,51.13,51.13,51.03,51.07,47269.0,46.0869,46.0869,45.9968,46.0329,47269.0
2016-12-28 12:50:00,51.07,51.09,51.06,51.06,31796.0,46.0329,46.0509,46.0238,46.0238,31796.0
2016-12-28 12:55:00,51.06,51.06,51.01,51.04,42077.0,46.0238,46.0238,45.9788,46.0058,42077.0
2016-12-28 13:00:00,51.04,51.07,51.01,51.05,33171.0,46.0058,46.0329,45.9788,46.0148,33171.0
2016-12-28 13:05:00,51.05,51.05,50.98,51.02,55652.0,46.0148,46.0148,45.9517,45.9878,55652.0
2016-12-28 13:10:00,51.01,51.08,51.01,51.08,53544.0,45.9788,46.0419,45.9788,46.0419,53544.0
2016-12-28 13:15:00,51.08,51.09,51.05,51.06,59152.0,46.0419,46.0509,46.0148,46.0238,59152.0
2016-12-28 13:20:00,51.06,51.08,51.03,51.08,40285.0,46.0238,46.0419,45.9968,46.0419,40285.0
2016-12-28 13:25:00,51.08,51.09,51.05,51.06,37548.0,46.0419,46.0509,46.0148,46.0238,37548.0
2016-12-28 13:30:00,51.05,51.13,51.05,51.12,48613.0,46.0148,46.0869,46.0148,46.0779,48613.0
2016-12-28 13:35:00,51.11,51.15,51.09,51.13,55522.0,46.0689,46.105,46.0509,46.0869,55522.0
2016-12-28 13:40:00,51.14,51.15,51.1,51.14,27746.0,46.0959,46.105,46.0599,46.0959,27746.0
2016-12-28 13:45:00,51.14,51.14,51.08,51.09,27413.0,46.0959,46.0959,46.0419,46.0509,27413.0
2016-12-28 13:50:00,51.09,51.13,51.06,51.06,79618.0,46.0509,46.0869,46.0238,46.0238,79618.0
2016-12-28 13:55:00,51.07,51.12,51.06,51.11,64342.0,46.0329,46.0779,46.0238,46.0689,64342.0
2016-12-28 14:00:00,51.11,51.18,51.11,51.18,38281.0,46.0689,46.132,46.0689,46.132,38281.0
2016-12-28 14:05:00,51.17,51.19,51.12,51.15,66541.0,46.123,46.141,46.0779,46.105,66541.0
2016-12-28 14:10:00,51.16,51.19,51.15,51.15,44209.0,46.114,46.141,46.105,46.105,44209.0
2016-12-28 14:15:00,51.15,51.16,51.08,51.1,52465.0,46.105,46.114,46.0419,46.0599,52465.0
2016-12-28 14:20:00,51.1,51.11,51.05,51.06,41247.0,46.0599,46.0689,46.0148,46.0238,41247.0
2016-12-28 14:25:00,51.07,51.1,51.06,51.09,27028.0,46.0329,46.0599,46.0238,46.0509,27028.0
2016-12-28 14:30:00,51.1,51.11,51.07,51.08,32309.0,46.0599,46.0689,46.0329,46.0419,32309.0
2016-12-28 14:35:00,51.09,51.12,51.07,51.11,33522.0,46.0509,46.0779,46.0329,46.0689,33522.0
2016-12-28 14:40:00,51.12,51.12,51.08,51.12,37530.0,46.0779,46.0779,46.0419,46.0779,37530.0
2016-12-28 14:45:00,51.11,51.14,51.09,51.1,63039.0,46.0689,46.0959,46.0509,46.0599,63039.0
2016-12-28 14:50:00,51.09,51.11,51.05,51.1,36802.0,46.0509,46.0689,46.0148,46.0599,36802.0
2016-12-28 14:55:00,51.1,51.12,51.08,51.11,33788.0,46.0599,46.0779,46.0419,46.0689,33788.0
2016-12-28 15:00:00,51.11,51.12,51.06,51.08,28982.0,46.0689,46.0779,46.0238,46.0419,28982.0
2016-12-28 15:05:00,51.08,51.1,51.05,51.05,34148.0,46.0419,46.0599,46.0148,46.0148,34148.0
2016-12-28 15:10:00,51.06,51.08,51.05,51.05,39989.0,46.0238,46.0419,46.0148,46.0148,39989.0
2016-12-28 15:15:00,51.05,51.1,51.03,51.04,55741.0,46.0148,46.0599,45.9968,46.0058,55741.0
2016-12-28 15:20:00,51.04,51.06,51.03,51.04,36204.0,46.0058,46.0238,45.9968,46.0058,36204.0
2016-12-28 15:25:00,51.05,51.08,51.04,51.06,35074.0,46.0148,46.0419,46.0058,46.0238,35074.0
2016-12-28 15:30:00,51.06,51.08,51.03,51.07,48905.0,46.0238,46.0419,45.9968,46.0329,48905.0
2016-12-28 15:35:00,51.07,51.07,51.03,51.04,65775.0,46.0329,46.0329,45.9968,46.0058,65775.0
2016-12-28 15:40:00,51.04,51.06,51.02,51.04,80585.0,46.0058,46.0238,45.9878,46.0058,80585.0
2016-12-28 15:45:00,51.04,51.08,51.02,51.05,97189.0,46.0058,46.0419,45.9878,46.0148,97189.0
2016-12-28 15:50:00,51.05,51.05,51.01,51.05,123711.0,46.0148,46.0148,45.9788,46.0148,123711.0
2016-12-28 15:55:00,51.05,51.07,51.0,51.01,292229.0,46.0148,46.0329,45.9698,45.9788,292229.0
2016-12-29 09:30:00,51.0,51.16,50.9,51.01,145610.0,45.9698,46.114,45.8796,45.9788,145610.0
2016-12-29 09:35:00,51.01,51.09,50.94,51.04,48262.0,45.9788,46.0509,45.9157,46.0058,48262.0
2016-12-29 09:40:00,51.05,51.07,50.97,50.99,56102.0,46.0148,46.0329,45.9427,45.9607,56102.0
2016-12-29 09:45:00,50.99,51.02,50.94,50.99,65959.0,45.9607,45.9878,45.9157,45.9607,65959.0
2016-12-29 09:50:00,50.98,51.01,50.92,50.95,57998.0,45.9517,45.9788,45.8976,45.9247,57998.0
2016-12-29 09:55:00,50.96,50.98,50.92,50.96,31643.0,45.9337,45.9517,45.8976,45.9337,31643.0
2016-12-29 10:00:00,50.96,51.03,50.95,51.02,60584.0,45.9337,45.9968,45.9247,45.9878,60584.0
2016-12-29 10:05:00,51.02,51.03,50.96,51.0,51392.0,45.9878,45.9968,45.9337,45.9698,51392.0
2016-12-29 10:10:00,51.0,51.0,50.93,50.98,51717.0,45.9698,45.9698,45.9067,45.9517,51717.0
2016-12-29 10:15:00,50.97,51.0,50.94,50.99,34352.0,45.9427,45.9698,45.9157,45.9607,34352.0
2016-12-29 10:20:00,50.99,51.0,50.95,50.97,45297.0,45.9607,45.9698,45.9247,45.9427,45297.0
2016-12-29 10:25:00,50.98,51.03,50.94,50.97,63741.0,45.9517,45.9968,45.9157,45.9427,63741.0
2016-12-29 10:30:00,50.97,50.99,50.92,50.92,55959.0,45.9427,45.9607,45.8976,45.8976,55959.0
2016-12-29 10:35:00,50.93,50.97,50.92,50.96,56215.0,45.9067,45.9427,45.8976,45.9337,56215.0
2016-12-29 10:40:00,50.96,50.96,50.92,50.93,36321.0,45.9337,45.9337,45.8976,45.9067,36321.0
2016-12-29 10:45:00,50.93,50.95,50.88,50.92,58199.0,45.9067,45.9247,45.8616,45.8976,58199.0
2016-12-29 10:50:00,50.91,50.98,50.91,50.98,56220.0,45.8886,45.9517,45.8886,45.9517,56220.0
2016-12-29 10:55:00,50.97,50.98,50.94,50.96,42568.0,45.9427,45.9517,45.9157,45.9337,42568.0
2016-12-29 11:00:00,50.96,50.97,50.92,50.96,98151.0,45.9337,45.9427,45.8976,45.9337,98151.0
2016-12-29 11:05:00,50.96,51.04,50.94,51.04,119087.0,45.9337,46.0058,45.9157,46.0058,119087.0
2016-12-29 11:10:00,51.04,51.12,51.03,51.12,84891.0,46.0058,46.0779,45.9968,46.0779,84891.0
2016-12-29 11:15:00,51.12,51.17,51.09,51.14,95868.0,46.0779,46.123,46.0509,46.0959,95868.0
2016-12-29 11:20:00,51.15,51.17,51.12,51.15,53922.0,46.105,46.123,46.0779,46.105,53922.0
2016-12-29 11:25:00,51.15,51.2,51.15,51.2,49495.0,46.105,46.15,46.105,46.15,49495.0
2016-12-29 11:30:00,51.2,51.24,51.19,51.22,62228.0,46.15,46.1861,46.141,46.1681,62228.0
2016-12-29 11:35:00,51.22,51.24,51.19,51.21,52622.0,46.1681,46.1861,46.141,46.159,52622.0
2016-12-29 11:40:00,51.21,51.22,51.18,51.21,40977.0,46.159,46.1681,46.132,46.159,40977.0
2016-12-29 11:45:00,51.21,51.21,51.15,51.16,51429.0,46.159,46.159,46.105,46.114,51429.0
2016-12-29 11:50:00,51.16,51.18,51.09,51.1,25262.0,46.114,46.132,46.0509,46.0599,25262.0
2016-12-29 11:55:00,51.09,51.13,51.08,51.08,36252.0,46.0509,46.0869,46.0419,46.0419,36252.0
2016-12-29 12:00:00,51.08,51.08,51.02,51.03,55572.0,46.0419,46.0419,45.9878,45.9968,55572.0
2016-12-29 12:05:00,51.03,51.06,51.02,51.04,28786.0,45.9968,46.0238,45.9878,46.0058,28786.0
2016-12-29 12:10:00,51.04,51.05,51.01,51.04,22282.0,46.0058,46.0148,45.9788,46.0058,22282.0
2016-12-29 12:15:00,51.03,51.1,51.03,51.07,47836.0,45.9968,46.0599,45.9968,46.0329,47836.0
2016-12-29 12:20:00,51.07,51.12,51.06,51.11,34736.0,46.0329,46.0779,46.0238,46.0689,34736.0
2016-12-29 12:25:00,51.1,51.13,51.09,51.12,28174.0,46.0599,46.0869,46.0509,46.0779,28174.0
2016-12-29 12:30:00,51.12,51.12,51.08,51.09,23121.0,46.0779,46.0779,46.0419,46.0509,23121.0
2016-12-29 12:35:00,51.09,51.1,51.05,51.1,36640.0,46.0509,46.0599,46.0148,46.0599,36640.0
2016-12-29 12:40:00,51.09,51.1,51.07,51.09,25966.0,46.0509,46.0599,46.0329,46.0509,25966.0
2016-12-29 12:45:00,51.08,51.15,51.07,51.15,40826.0,46.0419,46.105,46.0329,46.105,40826.0
2016-12-29 12:50:00,51.15,51.17,51.12,51.15,34567.0,46.105,46.123,46.0779,46.105,34567.0
2016-12-29 12:55:00,51.15,51.15,51.09,51.09,20637.0,46.105,46.105,46.0509,46.0509,20637.0
2016-12-29 13:00:00,51.09,51.12,51.06,51.07,19110.0,46.0509,46.0779,46.0238,46.0329,19110.0
2016-12-29 13:05:00,51.07,51.08,51.05,51.07,25623.0,46.0329,46.0419,46.0148,46.0329,25623.0
2016-12-29 13:10:00,51.06,51.07,51.03,51.05,21708.0,46.0238,46.0329,45.9968,46.0148,21708.0
2016-12-29 13:15:00,51.05,51.05,51.01,51.05,23079.0,46.0148,46.0148,45.9788,46.0148,23079.0
2016-12-29 13:20:00,51.05,51.05,51.02,51.04,31578.0,46.0148,46.0148,45.9878,46.0058,31578.0
2016-12-29 13:25:00,51.03,51.05,51.01,51.03,35455.0,45.9968,46.0148,45.9788,45.9968,35455.0
2016-12-29 13:30:00,51.02,51.03,50.99,51.02,80567.0,45.9878,45.9968,45.9607,45.9878,80567.0
2016-12-29 13:35:00,51.02,51.03,50.99,51.0,22893.0,45.9878,45.9968,45.9607,45.9698,22893.0
2016-12-29 13:40:00,51.01,51.01,50.96,50.96,27560.0,45.9788,45.9788,45.9337,45.9337,27560.0
2016-12-29 13:45:00,50.97,50.98,50.92,50.94,34102.0,45.9427,45.9517,45.8976,45.9157,34102.0
2016-12-29 13:50:00,50.94,50.99,50.93,50.98,33093.0,45.9157,45.9607,45.9067,45.9517,33093.0
2016-12-29 13:55:00,50.99,51.03,50.96,51.03,44809.0,45.9607,45.9968,45.9337,45.9968,44809.0
2016-12-29 14:00:00,51.03,51.06,51.01,51.03,48409.0,45.9968,46.0238,45.9788,45.9968,48409.0
2016-12-29 14:05:00,51.03,51.04,51.0,51.03,39748.0,45.9968,46.0058,45.9698,45.9968,39748.0
2016-12-29 14:10:00,51.03,51.07,51.02,51.05,33556.0,45.9968,46.0329,45.9878,46.0148,33556.0
2016-12-29 14:15:00,51.05,51.05,50.97,50.97,44745.0,46.0148,46.0148,45.9427,45.9427,44745.0
2016-12-29 14:20:00,50.98,51.02,50.97,50.98,34164.0,45.9517,45.9878,45.9427,45.9517,34164.0
2016-12-29 14:25:00,50.98,50.99,50.95,50.96,33702.0,45.9517,45.9607,45.9247,45.9337,33702.0
2016-12-29 14:30:00,50.96,51.0,50.95,50.95,36723.0,45.9337,45.9698,45.9247,45.9247,36723.0
2016-12-29 14:35:00,50.95,50.97,50.94,50.96,33179.0,45.9247,45.9427,45.9157,45.9337,33179.0
2016-12-29 14:40:00,50.96,51.01,50.94,51.0,54346.0,45.9337,45.9788,45.9157,45.9698,54346.0
2016-12-29 14:45:00,51.0,51.03,50.99,51.01,46973.0,45.9698,45.9968,45.9607,45.9788,46973.0
2016-12-29 14:50:00,51.02,51.06,51.02,51.04,38828.0,45.9878,46.0238,45.9878,46.0058,38828.0
2016-12-29 14:55:00,51.04,51.06,51.03,51.04,21572.0,46.0058,46.0238,45.9968,46.0058,21572.0
2016-12-29 15:00:00,51.04,51.07,51.02,51.03,51094.0,46.0058,46.0329,45.9878,45.9968,51094.0
2016-12-29 15:05:00,51.04,51.05,51.01,51.02,31093.0,46.0058,46.0148,45.9788,45.9878,31093.0
2016-12-29 15:10:00,51.02,51.04,51.01,51.04,38327.0,45.9878,46.0058,45.9788,46.0058,38327.0
2016-12-29 15:15:00,51.03,51.05,51.02,51.03,43657.0,45.9968,46.0148,45.9878,45.9968,43657.0
2016-12-29 15:20:00,51.02,51.04,51.02,51.04,18423.0,45.9878,46.0058,45.9878,46.0058,18423.0
2016-12-29 15:25:00,51.03,51.05,51.03,51.04,52210.0,45.9968,46.0148,45.9968,46.0058,52210.0
2016-12-29 15:30:00,51.05,51.07,51.04,51.04,65804.0,46.0148,46.0329,46.0058,46.0058,65804.0
2016-12-29 15:35:00,51.04,51.07,51.04,51.07,69880.0,46.0058,46.0329,46.0058,46.0329,69880.0
2016-12-29 15:40:00,51.07,51.07,51.04,51.05,79904.0,46.0329,46.0329,46.0058,46.0148,79904.0
2016-12-29 15:45:00,51.04,51.07,51.04,51.05,140031.0,46.0058,46.0329,46.0058,46.0148,140031.0
2016-12-29 15:50:00,51.05,51.09,51.04,51.08,85170.0,46.0148,46.0509,46.0058,46.0419,85170.0
2016-12-29 15:55:00,51.07,51.1,51.06,51.07,170971.0,46.0329,46.0599,46.0238,46.0329,170971.0
2016-12-30 09:30:00,51.1,51.2,51.05,51.09,128708.0,46.0599,46.15,46.0148,46.0509,128708.0
2016-12-30 09:35:00,51.07,51.28,51.06,51.14,121315.0,46.0329,46.2221,46.0238,46.0959,121315.0
2016-12-30 09:40:00,51.15,51.21,51.08,51.2,68751.0,46.105,46.159,46.0419,46.15,68751.0
2016-12-30 09:45:00,51.19,51.33,51.18,51.27,156491.0,46.141,46.2672,46.132,46.2131,156491.0
2016-12-30 09:50:00,51.27,51.28,51.08,51.11,74486.0,46.2131,46.2221,46.0419,46.0689,74486.0
2016-12-30 09:55:00,51.12,51.12,50.99,51.02,128620.0,46.0779,46.0779,45.9607,45.9878,128620.0
2016-12-30 10:00:00,51.01,51.09,50.96,51.04,87987.0,45.9788,46.0509,45.9337,46.0058,87987.0
2016-12-30 10:05:00,51.04,51.09,51.03,51.05,67923.0,46.0058,46.0509,45.9968,46.0148,67923.0
2016-12-30 10:10:00,51.04,51.05,50.97,51.0,86755.0,46.0058,46.0148,45.9427,45.9698,86755.0
2016-12-30 10:15:00,50.99,51.0,50.91,50.93,107953.0,45.9607,45.9698,45.8886,45.9067,107953.0
2016-12-30 10:20:00,50.94,50.96,50.88,50.9,92660.0,45.9157,45.9337,45.8616,45.8796,92660.0
2016-12-30 10:25:00,50.9,50.94,50.87,50.89,44856.0,45.8796,45.9157,45.8526,45.8706,44856.0
2016-12-30 10:30:00,50.89,50.96,50.89,50.94,41984.0,45.8706,45.9337,45.8706,45.9157,41984.0
2016-12-30 10:35:00,50.93,50.94,50.9,50.9,59637.0,45.9067,45.9157,45.8796,45.8796,59637.0
2016-12-30 10:40:00,50.91,50.93,50.86,50.87,64835.0,45.8886,45.9067,45.8436,45.8526,64835.0
2016-12-30 10:45:00,50.88,50.9,50.83,50.85,85182.0,45.8616,45.8796,45.8165,45.8346,85182.0
2016-12-30 10:50:00,50.86,50.9,50.84,50.88,41636.0,45.8436,45.8796,45.8255,45.8616,41636.0
2016-12-30 10:55:00,50.89,50.96,50.88,50.95,56761.0,45.8706,45.9337,45.8616,45.9247,56761.0
2016-12-30 11:00:00,50.94,50.96,50.91,50.93,58972.0,45.9157,45.9337,45.8886,45.9067,58972.0
2016-12-30 11:05:00,50.93,50.93,50.89,50.9,32260.0,45.9067,45.9067,45.8706,45.8796,32260.0
2016-12-30 11:10:00,50.9,50.92,50.88,50.9,63844.0,45.8796,45.8976,45.8616,45.8796,63844.0
2016-12-30 11:15:00,50.9,50.91,50.85,50.91,36023.0,45.8796,45.8886,45.8346,45.8886,36023.0
2016-12-30 11:20:00,50.9,50.93,50.88,50.93,30966.0,45.8796,45.9067,45.8616,45.9067,30966.0
2016-12-30 11:25:00,50.92,51.02,50.92,50.98,67305.0,45.8976,45.9878,45.8976,45.9517,67305.0
2016-12-30 11:30:00,50.97,51.03,50.97,51.02,44570.0,45.9427,45.9968,45.9427,45.9878,44570.0
2016-12-30 11:35:00,51.03,51.04,50.99,51.02,60896.0,45.9968,46.0058,45.9607,45.9878,60896.0
2016-12-30 11:40:00,51.02,51.07,51.0,51.04,62873.0,45.9878,46.0329,45.9698,46.0058,62873.0
2016-12-30 11:45:00,51.04,51.06,51.01,51.02,46712.0,46.0058,46.0238,45.9788,45.9878,46712.0
2016-12-30 11:50:00,51.02,51.03,50.96,50.96,36025.0,45.9878,45.9968,45.9337,45.9337,36025.0
2016-12-30 11:55:00,50.96,50.97,50.92,50.92,28706.0,45.9337,45.9427,45.8976,45.8976,28706.0
2016-12-30 12:00:00,50.93,50.96,50.89,50.95,80558.0,45.9067,45.9337,45.8706,45.9247,80558.0
2016-12-30 12:05:00,50.94,50.99,50.92,50.98,69163.0,45.9157,45.9607,45.8976,45.9517,69163.0
2016-12-30 12:10:00,50.98,51.02,50.97,50.98,58472.0,45.9517,45.9878,45.9427,45.9517,58472.0
2016-12-30 12:15:00,50.98,51.0,50.94,50.96,70368.0,45.9517,45.9698,45.9157,45.9337,70368.0
2016-12-30 12:20:00,50.96,50.96,50.92,50.93,31450.0,45.9337,45.9337,45.8976,45.9067,31450.0
2016-12-30 12:25:00,50.92,50.93,50.89,50.89,40306.0,45.8976,45.9067,45.8706,45.8706,40306.0
2016-12-30 12:30:00,50.89,50.92,50.88,50.89,53850.0,45.8706,45.8976,45.8616,45.8706,53850.0
2016-12-30 12:35:00,50.89,50.89,50.86,50.87,28963.0,45.8706,45.8706,45.8436,45.8526,28963.0
2016-12-30 12:40:00,50.86,50.88,50.84,50.87,39433.0,45.8436,45.8616,45.8255,45.8526,39433.0
2016-12-30 12:45:00,50.87,50.88,50.84,50.85,28724.0,45.8526,45.8616,45.8255,45.8346,28724.0
2016-12-30 12:50:00,50.85,50.86,50.82,50.85,50503.0,45.8346,45.8436,45.8075,45.8346,50503.0
2016-12-30 12:55:00,50.85,50.86,50.84,50.86,24484.0,45.8346,45.8436,45.8255,45.8436,24484.0
2016-12-30 13:00:00,50.85,50.86,50.82,50.82,55783.0,45.8346,45.8436,45.8075,45.8075,55783.0
2016-12-30 13:05:00,50.82,50.84,50.8,50.81,44034.0,45.8075,45.8255,45.7895,45.7985,44034.0
2016-12-30 13:10:00,50.8,50.83,50.8,50.82,61576.0,45.7895,45.8165,45.7895,45.8075,61576.0
2016-12-30 13:15:00,50.82,50.84,50.8,50.8,38725.0,45.8075,45.8255,45.7895,45.7895,38725.0
2016-12-30 13:20:00,50.8,50.84,50.8,50.81,48818.0,45.7895,45.8255,45.7895,45.7985,48818.0
2016-12-30 13:25:00,50.8,50.83,50.8,50.82,41445.0,45.7895,45.8165,45.7895,45.8075,41445.0
2016-12-30 13:30:00,50.81,50.87,50.81,50.87,108136.0,45.7985,45.8526,45.7985,45.8526,108136.0
2016-12-30 13:35:00,50.86,50.9,50.85,50.88,85835.0,45.8436,45.8796,45.8346,45.8616,85835.0
2016-12-30 13:40:00,50.89,50.93,50.88,50.9,89958.0,45.8706,45.9067,45.8616,45.8796,89958.0
2016-12-30 13:45:00,50.9,50.91,50.86,50.87,45662.0,45.8796,45.8886,45.8436,45.8526,45662.0
2016-12-30 13:50:00,50.87,50.89,50.86,50.86,27347.0,45.8526,45.8706,45.8436,45.8436,27347.0
2016-12-30 13:55:00,50.86,50.87,50.83,50.85,42799.0,45.8436,45.8526,45.8165,45.8346,42799.0
2016-12-30 14:00:00,50.85,50.86,50.82,50.85,42952.0,45.8346,45.8436,45.8075,45.8346,42952.0
2016-12-30 14:05:00,50.85,50.87,50.84,50.85,44302.0,45.8346,45.8526,45.8255,45.8346,44302.0
2016-12-30 14:10:00,50.84,50.85,50.81,50.82,43105.0,45.8255,45.8346,45.7985,45.8075,43105.0
2016-12-30 14:15:00,50.82,50.85,50.8,50.85,47098.0,45.8075,45.8346,45.7895,45.8346,47098.0
2016-12-30 14:20:00,50.84,50.84,50.81,50.82,27012.0,45.8255,45.8255,45.7985,45.8075,27012.0
2016-12-30 14:25:00,50.83,50.84,50.8,50.81,41111.0,45.8165,45.8255,45.7895,45.7985,41111.0
2016-12-30 14:30:00,50.81,50.84,50.79,50.82,98143.0,45.7985,45.8255,45.7805,45.8075,98143.0
2016-12-30 14:35:00,50.83,50.83,50.77,50.78,51182.0,45.8165,45.8165,45.7624,45.7715,51182.0
2016-12-30 14:40:00,50.78,50.8,50.77,50.78,43026.0,45.7715,45.7895,45.7624,45.7715,43026.0
2016-12-30 14:45:00,50.78,50.79,50.74,50.74,76542.0,45.7715,45.7805,45.7354,45.7354,76542.0
2016-12-30 14:50:00,50.73,50.76,50.72,50.73,45177.0,45.7264,45.7534,45.7174,45.7264,45177.0
2016-12-30 14:55:00,50.73,50.74,50.7,50.72,78483.0,45.7264,45.7354,45.6993,45.7174,78483.0
2016-12-30 15:00:00,50.72,50.75,50.7,50.74,83289.0,45.7174,45.7444,45.6993,45.7354,83289.0
2016-12-30 15:05:00,50.74,50.79,50.74,50.79,65243.0,45.7354,45.7805,45.7354,45.7805,65243.0
2016-12-30 15:10:00,50.78,50.8,50.77,50.79,48481.0,45.7715,45.7895,45.7624,45.7805,48481.0
2016-12-30 15:15:00,50.79,50.83,50.78,50.78,75419.0,45.7805,45.8165,45.7715,45.7715,75419.0
2016-12-30 15:20:00,50.8,50.81,50.78,50.79,71300.0,45.7895,45.7985,45.7715,45.7805,71300.0
2016-12-30 15:25:00,50.79,50.81,50.78,50.81,66746.0,45.7805,45.7985,45.7715,45.7985,66746.0
2016-12-30 15:30:00,50.81,50.85,50.79,50.85,134784.0,45.7985,45.8346,45.7805,45.8346,134784.0
2016-12-30 15:35:00,50.85,50.85,50.81,50.83,58372.0,45.8346,45.8346,45.7985,45.8165,58372.0
2016-12-30 15:40:00,50.83,50.83,50.79,50.8,85381.0,45.8165,45.8165,45.7805,45.7895,85381.0
2016-12-30 15:45:00,50.8,50.81,50.77,50.78,121097.0,45.7895,45.7985,45.7624,45.7715,121097.0
2016-12-30 15:50:00,50.78,50.78,50.73,50.75,221564.0,45.7715,45.7715,45.7264,45.7444,221564.0
2016-12-30 15:55:00,50.74,50.85,50.74,50.84,721220.0,45.7354,45.8346,45.7354,45.8255,721220.0
2017-01-03 09:30:00,51.97,52.18,51.77,52.13,892690.0,46.8441,47.0334,46.6638,46.9883,892690.0
2017-01-03 09:35:00,52.13,52.28,52.05,52.15,277939.0,46.9883,47.1235,46.9162,47.0063,277939.0
2017-01-03 09:40:00,52.14,52.17,51.92,52.04,282337.0,46.9973,47.0244,46.799,46.9072,282337.0
2017-01-03 09:45:00,52.04,52.17,52.04,52.13,184561.0,46.9072,47.0244,46.9072,46.9883,184561.0
2017-01-03 09:50:00,52.12,52.16,52.04,52.12,278871.0,46.9793,47.0153,46.9072,46.9793,278871.0
2017-01-03 09:55:00,52.12,52.27,52.09,52.24,344965.0,46.9793,47.1145,46.9522,47.0875,344965.0
2017-01-03 10:00:00,52.23,52.39,52.23,52.34,373437.0,47.0784,47.2227,47.0784,47.1776,373437.0
2017-01-03 10:05:00,52.33,52.48,52.24,52.44,360637.0,47.1686,47.3038,47.0875,47.2677,360637.0
2017-01-03 10:10:00,52.44,52.45,52.34,52.37,152548.0,47.2677,47.2767,47.1776,47.2046,152548.0
2017-01-03 10:15:00,52.38,52.46,52.37,52.44,197200.0,47.2136,47.2858,47.2046,47.2677,197200.0
2017-01-03 10:20:00,52.44,52.5,52.38,52.49,141585.0,47.2677,47.3218,47.2136,47.3128,141585.0
2017-01-03 10:25:00,52.49,52.5,52.43,52.44,110006.0,47.3128,47.3218,47.2587,47.2677,110006.0
2017-01-03 10:30:00,52.43,52.46,52.35,52.36,202935.0,47.2587,47.2858,47.1866,47.1956,202935.0
2017-01-03 10:35:00,52.36,52.38,52.28,52.29,152274.0,47.1956,47.2136,47.1235,47.1325,152274.0
2017-01-03 10:40:00,52.29,52.31,52.26,52.28,144235.0,47.1325,47.1505,47.1055,47.1235,144235.0
2017-01-03 10:45:00,52.29,52.32,52.13,52.13,166762.0,47.1325,47.1596,46.9883,46.9883,166762.0
2017-01-03 10:50:00,52.14,52.2,52.13,52.19,101471.0,46.9973,47.0514,46.9883,47.0424,101471.0
2017-01-03 10:55:00,52.2,52.24,52.17,52.19,195208.0,47.0514,47.0875,47.0244,47.0424,195208.0
2017-01-03 11:00:00,52.18,52.21,52.16,52.19,473782.0,47.0334,47.0604,47.0153,47.0424,473782.0
2017-01-03 11:05:00,52.18,52.18,52.13,52.14,122323.0,47.0334,47.0334,46.9883,46.9973,122323.0
2017-01-03 11:10:00,52.14,52.14,52.05,52.08,94281.0,46.9973,46.9973,46.9162,46.9432,94281.0
2017-01-03 11:15:00,52.08,52.14,52.01,52.02,271982.0,46.9432,46.9973,46.8801,46.8892,271982.0
2017-01-03 11:20:00,52.01,52.06,52.0,52.01,220843.0,46.8801,46.9252,46.8711,46.8801,220843.0
2017-01-03 11:25:00,52.0,52.01,51.92,51.97,175535.0,46.8711,46.8801,46.799,46.8441,175535.0
2017-01-03 11:30:00,51.97,52.0,51.96,51.98,140952.0,46.8441,46.8711,46.8351,46.8531,140952.0
2017-01-03 11:35:00,51.98,52.01,51.94,51.96,448187.0,46.8531,46.8801,46.817,46.8351,448187.0
2017-01-03 11:40:00,51.96,51.96,51.85,51.87,84359.0,46.8351,46.8351,46.7359,46.7539,84359.0
2017-01-03 11:45:00,51.88,51.91,51.85,51.86,187749.0,46.763,46.79,46.7359,46.7449,187749.0
2017-01-03 11:50:00,51.87,51.9,51.85,51.87,98816.0,46.7539,46.781,46.7359,46.7539,98816.0
2017-01-03 11:55:00,51.86,51.91,51.83,51.91,87849.0,46.7449,46.79,46.7179,46.79,87849.0
2017-01-03 12:00:00,51.91,51.94,51.86,51.88,87860.0,46.79,46.817,46.7449,46.763,87860.0
2017-01-03 12:05:00,51.88,51.9,51.83,51.89,69236.0,46.763,46.781,46.7179,46.772,69236.0
2017-01-03 12:10:00,51.9,51.94,51.89,51.93,111639.0,46.781,46.817,46.772,46.808,111639.0
2017-01-03 12:15:00,51.93,51.94,51.9,51.92,104599.0,46.808,46.817,46.781,46.799,104599.0
2017-01-03 12:20:00,51.91,51.93,51.85,51.85,66460.0,46.79,46.808,46.7359,46.7359,66460.0
2017-01-03 12:25:00,51.85,51.85,51.77,51.8,56671.0,46.7359,46.7359,46.6638,46.6909,56671.0
2017-01-03 12:30:00,51.8,51.88,51.79,51.86,83639.0,46.6909,46.763,46.6818,46.7449,83639.0
2017-01-03 12:35:00,51.86,51.86,51.79,51.83,70275.0,46.7449,46.7449,46.6818,46.7179,70275.0
2017-01-03 12:40:00,51.84,51.86,51.79,51.8,55664.0,46.7269,46.7449,46.6818,46.6909,55664.0
2017-01-03 12:45:00,51.8,51.84,51.78,51.82,60387.0,46.6909,46.7269,46.6728,46.7089,60387.0
2017-01-03 12:50:00,51.82,51.84,51.78,51.84,52435.0,46.7089,46.7269,46.6728,46.7269,52435.0
2017-01-03 12:55:00,51.84,51.86,51.79,51.83,62884.0,46.7269,46.7449,46.6818,46.7179,62884.0
2017-01-03 13:00:00,51.82,51.86,51.8,51.85,64726.0,46.7089,46.7449,46.6909,46.7359,64726.0
2017-01-03 13:05:00,51.85,51.87,51.83,51.86,302848.0,46.7359,46.7539,46.7179,46.7449,302848.0
2017-01-03 13:10:00,51.86,51.93,51.86,51.91,76414.0,46.7449,46.808,46.7449,46.79,76414.0
2017-01-03 13:15:00,51.91,51.95,51.91,51.91,61817.0,46.79,46.8261,46.79,46.79,61817.0
2017-01-03 13:20:00,51.91,52.01,51.9,52.0,82613.0,46.79,46.8801,46.781,46.8711,82613.0
2017-01-03 13:25:00,51.99,52.0,51.94,51.94,48912.0,46.8621,46.8711,46.817,46.817,48912.0
2017-01-03 13:30:00,51.93,51.94,51.84,51.88,124484.0,46.808,46.817,46.7269,46.763,124484.0
2017-01-03 13:35:00,51.88,51.88,51.83,51.85,44757.0,46.763,46.763,46.7179,46.7359,44757.0
2017-01-03 13:40:00,51.85,51.9,51.83,51.85,119125.0,46.7359,46.781,46.7179,46.7359,119125.0
2017-01-03 13:45:00,51.85,51.9,51.84,51.86,85958.0,46.7359,46.781,46.7269,46.7449,85958.0
2017-01-03 13:50:00,51.86,51.86,51.84,51.86,38568.0,46.7449,46.7449,46.7269,46.7449,38568.0
2017-01-03 13:55:00,51.86,51.87,51.84,51.85,55249.0,46.7449,46.7539,46.7269,46.7359,55249.0
2017-01-03 14:00:00,51.85,51.88,51.84,51.87,34886.0,46.7359,46.763,46.7269,46.7539,34886.0
2017-01-03 14:05:00,51.87,51.88,51.84,51.85,54001.0,46.7539,46.763,46.7269,46.7359,54001.0
2017-01-03 14:10:00,51.85,51.86,51.84,51.85,43438.0,46.7359,46.7449,46.7269,46.7359,43438.0
2017-01-03 14:15:00,51.84,51.86,51.84,51.85,94283.0,46.7269,46.7449,46.7269,46.7359,94283.0
2017-01-03 14:20:00,51.84,51.86,51.84,51.85,62612.0,46.7269,46.7449,46.7269,46.7359,62612.0
2017-01-03 14:25:00,51.84,51.86,51.79,51.8,91449.0,46.7269,46.7449,46.6818,46.6909,91449.0
2017-01-03 14:30:00,51.8,51.81,51.78,51.8,49088.0,46.6909,46.6999,46.6728,46.6909,49088.0
2017-01-03 14:35:00,51.81,51.81,51.78,51.8,99772.0,46.6999,46.6999,46.6728,46.6909,99772.0
2017-01-03 14:40:00,51.8,51.86,51.8,51.85,90297.0,46.6909,46.7449,46.6909,46.7359,90297.0
2017-01-03 14:45:00,51.85,51.85,51.8,51.82,44368.0,46.7359,46.7359,46.6909,46.7089,44368.0
2017-01-03 14:50:00,51.82,51.87,51.81,51.87,86473.0,46.7089,46.7539,46.6999,46.7539,86473.0
2017-01-03 14:55:00,51.87,51.9,51.84,51.9,92970.0,46.7539,46.781,46.7269,46.781,92970.0
2017-01-03 15:00:00,51.9,51.94,51.89,51.91,78080.0,46.781,46.817,46.772,46.79,78080.0
2017-01-03 15:05:00,51.9,51.93,51.9,51.91,131691.0,46.781,46.808,46.781,46.79,131691.0
2017-01-03 15:10:00,51.91,51.94,51.9,51.94,166353.0,46.79,46.817,46.781,46.817,166353.0
2017-01-03 15:15:00,51.94,51.95,51.93,51.93,89702.0,46.817,46.8261,46.808,46.808,89702.0
2017-01-03 15:20:00,51.94,51.95,51.92,51.95,167329.0,46.817,46.8261,46.799,46.8261,167329.0
2017-01-03 15:25:00,51.95,51.95,51.92,51.94,82718.0,46.8261,46.8261,46.799,46.817,82718.0
2017-01-03 15:30:00,51.94,51.99,51.92,51.99,118583.0,46.817,46.8621,46.799,46.8621,118583.0
2017-01-03 15:35:00,51.99,52.0,51.96,52.0,130991.0,46.8621,46.8711,46.8351,46.8711,130991.0
2017-01-03 15:40:00,52.0,52.01,51.96,51.97,183990.0,46.8711,46.8801,46.8351,46.8441,183990.0
2017-01-03 15:45:00,51.97,52.0,51.97,52.0,202203.0,46.8441,46.8711,46.8441,46.8711,202203.0
2017-01-03 15:50:00,52.0,52.01,51.96,51.96,292637.0,46.8711,46.8801,46.8351,46.8351,292637.0
2017-01-03 15:55:00,51.97,51.99,51.94,51.99,421357.0,46.8441,46.8621,46.817,46.8621,421357.0
2017-01-04 09:30:00,52.23,52.5,52.09,52.39,461957.0,47.0784,47.3218,46.9522,47.2227,461957.0
2017-01-04 09:35:00,52.39,52.44,52.35,52.37,138300.0,47.2227,47.2677,47.1866,47.2046,138300.0
2017-01-04 09:40:00,52.37,52.42,52.35,52.36,137078.0,47.2046,47.2497,47.1866,47.1956,137078.0
2017-01-04 09:45:00,52.37,52.41,52.33,52.33,121203.0,47.2046,47.2407,47.1686,47.1686,121203.0
2017-01-04 09:50:00,52.33,52.39,52.28,52.38,87592.0,47.1686,47.2227,47.1235,47.2136,87592.0
2017-01-04 09:55:00,52.37,52.5,52.36,52.5,109880.0,47.2046,47.3218,47.1956,47.3218,109880.0
2017-01-04 10:00:00,52.5,52.56,52.48,52.53,187570.0,47.3218,47.3759,47.3038,47.3488,187570.0
2017-01-04 10:05:00,52.54,52.58,52.51,52.58,116283.0,47.3579,47.3939,47.3308,47.3939,116283.0
2017-01-04 10:10:00,52.58,52.63,52.57,52.59,162349.0,47.3939,47.439,47.3849,47.4029,162349.0
2017-01-04 10:15:00,52.59,52.66,52.57,52.65,148962.0,47.4029,47.466,47.3849,47.457,148962.0
2017-01-04 10:20:00,52.65,52.65,52.56,52.57,95744.0,47.457,47.457,47.3759,47.3849,95744.0
2017-01-04 10:25:00,52.56,52.67,52.56,52.58,120959.0,47.3759,47.475,47.3759,47.3939,120959.0
2017-01-04 10:30:00,52.57,52.63,52.57,52.6,119892.0,47.3849,47.439,47.3849,47.4119,119892.0
2017-01-04 10:35:00,52.6,52.77,52.59,52.76,226852.0,47.4119,47.5652,47.4029,47.5562,226852.0
2017-01-04 10:40:00,52.75,52.77,52.74,52.75,102122.0,47.5472,47.5652,47.5381,47.5472,102122.0
2017-01-04 10:45:00,52.75,52.79,52.68,52.71,184780.0,47.5472,47.5832,47.4841,47.5111,184780.0
2017-01-04 10:50:00,52.7,52.7,52.6,52.66,169594.0,47.5021,47.5021,47.4119,47.466,169594.0
2017-01-04 10:55:00,52.66,52.69,52.57,52.66,123004.0,47.466,47.4931,47.3849,47.466,123004.0
2017-01-04 11:00:00,52.67,52.75,52.66,52.74,101178.0,47.475,47.5472,47.466,47.5381,101178.0
2017-01-04 11:05:00,52.73,52.74,52.71,52.73,105177.0,47.5291,47.5381,47.5111,47.5291,105177.0
2017-01-04 11:10:00,52.72,52.74,52.71,52.72,77631.0,47.5201,47.5381,47.5111,47.5201,77631.0
2017-01-04 11:15:00,52.72,52.73,52.63,52.68,86509.0,47.5201,47.5291,47.439,47.4841,86509.0
2017-01-04 11:20:00,52.67,52.68,52.64,52.66,72769.0,47.475,47.4841,47.448,47.466,72769.0
2017-01-04 11:25:00,52.65,52.7,52.65,52.7,94806.0,47.457,47.5021,47.457,47.5021,94806.0
2017-01-04 11:30:00,52.71,52.77,52.7,52.77,100488.0,47.5111,47.5652,47.5021,47.5652,100488.0
2017-01-04 11:35:00,52.77,52.78,52.75,52.78,79958.0,47.5652,47.5742,47.5472,47.5742,79958.0
2017-01-04 11:40:00,52.78,52.84,52.77,52.8,127368.0,47.5742,47.6283,47.5652,47.5922,127368.0
2017-01-04 11:45:00,52.8,52.85,52.79,52.81,129029.0,47.5922,47.6373,47.5832,47.6012,129029.0
2017-01-04 11:50:00,52.81,52.85,52.8,52.85,57948.0,47.6012,47.6373,47.5922,47.6373,57948.0
2017-01-04 11:55:00,52.85,52.85,52.82,52.85,113252.0,47.6373,47.6373,47.6102,47.6373,113252.0
2017-01-04 12:00:00,52.84,52.86,52.82,52.83,91836.0,47.6283,47.6463,47.6102,47.6193,91836.0
2017-01-04 12:05:00,52.84,52.86,52.79,52.85,209632.0,47.6283,47.6463,47.5832,47.6373,209632.0
2017-01-04 12:10:00,52.85,52.89,52.82,52.88,143932.0,47.6373,47.6733,47.6102,47.6643,143932.0
2017-01-04 12:15:00,52.89,52.9,52.86,52.89,120076.0,47.6733,47.6824,47.6463,47.6733,120076.0
2017-01-04 12:20:00,52.89,52.94,52.87,52.9,226961.0,47.6733,47.7184,47.6553,47.6824,226961.0
2017-01-04 12:25:00,52.91,52.91,52.87,52.9,138599.0,47.6914,47.6914,47.6553,47.6824,138599.0
2017-01-04 12:30:00,52.91,52.92,52.86,52.89,108993.0,47.6914,47.7004,47.6463,47.6733,108993.0
2017-01-04 12:35:00,52.88,52.9,52.86,52.89,111710.0,47.6643,47.6824,47.6463,47.6733,111710.0
2017-01-04 12:40:00,52.89,52.89,52.86,52.88,71092.0,47.6733,47.6733,47.6463,47.6643,71092.0
2017-01-04 12:45:00,52.88,52.91,52.87,52.9,85231.0,47.6643,47.6914,47.6553,47.6824,85231.0
2017-01-04 12:50:00,52.9,52.91,52.89,52.9,49424.0,47.6824,47.6914,47.6733,47.6824,49424.0
2017-01-04 12:55:00,52.91,52.91,52.86,52.86,108972.0,47.6914,47.6914,47.6463,47.6463,108972.0
2017-01-04 13:00:00,52.87,52.87,52.83,52.83,87393.0,47.6553,47.6553,47.6193,47.6193,87393.0
2017-01-04 13:05:00,52.84,52.87,52.83,52.85,111427.0,47.6283,47.6553,47.6193,47.6373,111427.0
2017-01-04 13:10:00,52.84,52.84,52.78,52.81,50428.0,47.6283,47.6283,47.5742,47.6012,50428.0
2017-01-04 13:15:00,52.81,52.83,52.79,52.81,39746.0,47.6012,47.6193,47.5832,47.6012,39746.0
2017-01-04 13:20:00,52.82,52.82,52.79,52.8,50044.0,47.6102,47.6102,47.5832,47.5922,50044.0
2017-01-04 13:25:00,52.79,52.8,52.72,52.73,180661.0,47.5832,47.5922,47.5201,47.5291,180661.0
2017-01-04 13:30:00,52.72,52.83,52.72,52.83,114348.0,47.5201,47.6193,47.5201,47.6193,114348.0
2017-01-04 13:35:00,52.83,52.86,52.81,52.83,98520.0,47.6193,47.6463,47.6012,47.6193,98520.0
2017-01-04 13:40:00,52.83,52.86,52.83,52.86,81742.0,47.6193,47.6463,47.6193,47.6463,81742.0
2017-01-04 13:45:00,52.86,52.87,52.85,52.86,70945.0,47.6463,47.6553,47.6373,47.6463,70945.0
2017-01-04 13:50:00,52.85,52.89,52.85,52.88,83028.0,47.6373,47.6733,47.6373,47.6643,83028.0
2017-01-04 13:55:00,52.88,52.89,52.86,52.87,61492.0,47.6643,47.6733,47.6463,47.6553,61492.0
2017-01-04 14:00:00,52.87,52.88,52.85,52.88,53963.0,47.6553,47.6643,47.6373,47.6643,53963.0
2017-01-04 14:05:00,52.87,52.89,52.86,52.88,101520.0,47.6553,47.6733,47.6463,47.6643,101520.0
2017-01-04 14:10:00,52.88,52.96,52.88,52.96,136942.0,47.6643,47.7364,47.6643,47.7364,136942.0
2017-01-04 14:15:00,52.96,52.97,52.94,52.97,102434.0,47.7364,47.7455,47.7184,47.7455,102434.0
2017-01-04 14:20:00,52.97,53.06,52.96,52.98,433900.0,47.7455,47.8266,47.7364,47.7545,433900.0
2017-01-04 14:25:00,52.98,53.01,52.98,53.01,77987.0,47.7545,47.7815,47.7545,47.7815,77987.0
2017-01-04 14:30:00,53.01,53.03,53.0,53.01,133555.0,47.7815,47.7995,47.7725,47.7815,133555.0
2017-01-04 14:35:00,53.01,53.01,52.97,53.0,99973.0,47.7815,47.7815,47.7455,47.7725,99973.0
2017-01-04 14:40:00,53.0,53.05,52.97,53.04,133349.0,47.7725,47.8176,47.7455,47.8085,133349.0
2017-01-04 14:45:00,53.04,53.11,53.03,53.11,206799.0,47.8085,47.8716,47.7995,47.8716,206799.0
2017-01-04 14:50:00,53.11,53.17,53.1,53.15,171521.0,47.8716,47.9257,47.8626,47.9077,171521.0
2017-01-04 14:55:00,53.14,53.28,53.14,53.25,330841.0,47.8987,48.0249,47.8987,47.9978,330841.0
2017-01-04 15:00:00,53.25,53.32,53.2,53.32,303314.0,47.9978,48.0609,47.9528,48.0609,303314.0
2017-01-04 15:05:00,53.32,53.35,53.18,53.2,243050.0,48.0609,48.088,47.9347,47.9528,243050.0
2017-01-04 15:10:00,53.2,53.22,53.16,53.2,204105.0,47.9528,47.9708,47.9167,47.9528,204105.0
2017-01-04 15:15:00,53.2,53.27,53.19,53.25,210798.0,47.9528,48.0159,47.9438,47.9978,210798.0
2017-01-04 15:20:00,53.25,53.26,53.19,53.19,164480.0,47.9978,48.0068,47.9438,47.9438,164480.0
2017-01-04 15:25:00,53.19,53.2,53.12,53.16,162740.0,47.9438,47.9528,47.8807,47.9167,162740.0
2017-01-04 15:30:00,53.15,53.16,53.14,53.16,164336.0,47.9077,47.9167,47.8987,47.9167,164336.0
2017-01-04 15:35:00,53.16,53.2,53.15,53.16,115421.0,47.9167,47.9528,47.9077,47.9167,115421.0
2017-01-04 15:40:00,53.15,53.18,53.15,53.17,184463.0,47.9077,47.9347,47.9077,47.9257,184463.0
2017-01-04 15:45:00,53.16,53.17,53.13,53.13,244273.0,47.9167,47.9257,47.8897,47.8897,244273.0
2017-01-04 15:50:00,53.14,53.15,53.12,53.14,400304.0,47.8987,47.9077,47.8807,47.8987,400304.0
2017-01-04 15:55:00,53.14,53.14,53.06,53.08,501758.0,47.8987,47.8987,47.8266,47.8446,501758.0
2017-01-05 09:30:00,52.92,52.93,52.63,52.71,466970.0,47.7004,47.7094,47.439,47.5111,466970.0
2017-01-05 09:35:00,52.73,52.78,52.55,52.7,194570.0,47.5291,47.5742,47.3669,47.5021,194570.0
2017-01-05 09:40:00,52.7,52.86,52.67,52.83,134483.0,47.5021,47.6463,47.475,47.6193,134483.0
2017-01-05 09:45:00,52.82,52.83,52.69,52.71,207850.0,47.6102,47.6193,47.4931,47.5111,207850.0
2017-01-05 09:50:00,52.71,52.74,52.55,52.64,113103.0,47.5111,47.5381,47.3669,47.448,113103.0
2017-01-05 09:55:00,52.64,52.74,52.59,52.72,128503.0,47.448,47.5381,47.4029,47.5201,128503.0
2017-01-05 10:00:00,52.73,52.73,52.61,52.65,184675.0,47.5291,47.5291,47.421,47.457,184675.0
2017-01-05 10:05:00,52.64,52.7,52.6,52.66,143028.0,47.448,47.5021,47.4119,47.466,143028.0
2017-01-05 10:10:00,52.66,52.75,52.65,52.7,102813.0,47.466,47.5472,47.457,47.5021,102813.0
2017-01-05 10:15:00,52.69,52.77,52.69,52.73,77433.0,47.4931,47.5652,47.4931,47.5291,77433.0
2017-01-05 10:20:00,52.73,52.79,52.73,52.75,93415.0,47.5291,47.5832,47.5291,47.5472,93415.0
2017-01-05 10:25:00,52.75,52.76,52.66,52.72,96812.0,47.5472,47.5562,47.466,47.5201,96812.0
2017-01-05 10:30:00,52.72,52.73,52.65,52.66,86383.0,47.5201,47.5291,47.457,47.466,86383.0
2017-01-05 10:35:00,52.66,52.67,52.55,52.61,89564.0,47.466,47.475,47.3669,47.421,89564.0
2017-01-05 10:40:00,52.61,52.67,52.58,52.65,99159.0,47.421,47.475,47.3939,47.457,99159.0
2017-01-05 10:45:00,52.65,52.71,52.62,52.7,93408.0,47.457,47.5111,47.43,47.5021,93408.0
2017-01-05 10:50:00,52.7,52.77,52.68,52.75,61216.0,47.5021,47.5652,47.4841,47.5472,61216.0
2017-01-05 10:55:00,52.74,52.78,52.73,52.73,52298.0,47.5381,47.5742,47.5291,47.5291,52298.0
2017-01-05 11:00:00,52.73,52.74,52.67,52.68,61557.0,47.5291,47.5381,47.475,47.4841,61557.0
2017-01-05 11:05:00,52.69,52.72,52.64,52.71,99499.0,47.4931,47.5201,47.448,47.5111,99499.0
2017-01-05 11:10:00,52.71,52.72,52.61,52.61,114300.0,47.5111,47.5201,47.421,47.421,114300.0
2017-01-05 11:15:00,52.61,52.68,52.6,52.66,77051.0,47.421,47.4841,47.4119,47.466,77051.0
2017-01-05 11:20:00,52.66,52.67,52.59,52.63,89496.0,47.466,47.475,47.4029,47.439,89496.0
2017-01-05 11:25:00,52.63,52.66,52.58,52.6,65960.0,47.439,47.466,47.3939,47.4119,65960.0
2017-01-05 11:30:00,52.6,52.6,52.57,52.58,71266.0,47.4119,47.4119,47.3849,47.3939,71266.0
2017-01-05 11:35:00,52.58,52.58,52.46,52.51,182723.0,47.3939,47.3939,47.2858,47.3308,182723.0
2017-01-05 11:40:00,52.51,52.54,52.44,52.5,101102.0,47.3308,47.3579,47.2677,47.3218,101102.0
2017-01-05 11:45:00,52.5,52.6,52.49,52.58,83524.0,47.3218,47.4119,47.3128,47.3939,83524.0
2017-01-05 11:50:00,52.58,52.65,52.57,52.65,70816.0,47.3939,47.457,47.3849,47.457,70816.0
2017-01-05 11:55:00,52.65,52.66,52.59,52.59,66615.0,47.457,47.466,47.4029,47.4029,66615.0
2017-01-05 12:00:00,52.59,52.62,52.57,52.61,60685.0,47.4029,47.43,47.3849,47.421,60685.0
2017-01-05 12:05:00,52.61,52.67,52.58,52.63,66804.0,47.421,47.475,47.3939,47.439,66804.0
2017-01-05 12:10:00,52.63,52.63,52.58,52.6,57482.0,47.439,47.439,47.3939,47.4119,57482.0
2017-01-05 12:15:00,52.6,52.65,52.59,52.65,45526.0,47.4119,47.457,47.4029,47.457,45526.0
2017-01-05 12:20:00,52.64,52.71,52.64,52.69,58175.0,47.448,47.5111,47.448,47.4931,58175.0
2017-01-05 12:25:00,52.7,52.72,52.65,52.65,40969.0,47.5021,47.5201,47.457,47.457,40969.0
2017-01-05 12:30:00,52.66,52.67,52.58,52.6,68746.0,47.466,47.475,47.3939,47.4119,68746.0
2017-01-05 12:35:00,52.6,52.63,52.59,52.63,63020.0,47.4119,47.439,47.4029,47.439,63020.0
2017-01-05 12:40:00,52.63,52.67,52.62,52.65,35554.0,47.439,47.475,47.43,47.457,35554.0
2017-01-05 12:45:00,52.64,52.66,52.57,52.58,70985.0,47.448,47.466,47.3849,47.3939,70985.0
2017-01-05 12:50:00,52.58,52.6,52.55,52.59,51353.0,47.3939,47.4119,47.3669,47.4029,51353.0
2017-01-05 12:55:00,52.59,52.62,52.58,52.6,30514.0,47.4029,47.43,47.3939,47.4119,30514.0
2017-01-05 13:00:00,52.6,52.6,52.57,52.59,50917.0,47.4119,47.4119,47.3849,47.4029,50917.0
2017-01-05 13:05:00,52.58,52.6,52.57,52.6,79547.0,47.3939,47.4119,47.3849,47.4119,79547.0
2017-01-05 13:10:00,52.6,52.6,52.54,52.54,57002.0,47.4119,47.4119,47.3579,47.3579,57002.0
2017-01-05 13:15:00,52.54,52.6,52.54,52.58,53906.0,47.3579,47.4119,47.3579,47.3939,53906.0
2017-01-05 13:20:00,52.59,52.62,52.57,52.61,34620.0,47.4029,47.43,47.3849,47.421,34620.0
2017-01-05 13:25:00,52.61,52.62,52.59,52.6,44279.0,47.421,47.43,47.4029,47.4119,44279.0
2017-01-05 13:30:00,52.6,52.62,52.59,52.6,34900.0,47.4119,47.43,47.4029,47.4119,34900.0
2017-01-05 13:35:00,52.6,52.65,52.6,52.64,55229.0,47.4119,47.457,47.4119,47.448,55229.0
2017-01-05 13:40:00,52.64,52.64,52.61,52.63,42809.0,47.448,47.448,47.421,47.439,42809.0
2017-01-05 13:45:00,52.64,52.65,52.61,52.63,54740.0,47.448,47.457,47.421,47.439,54740.0
2017-01-05 13:50:00,52.62,52.66,52.62,52.64,60122.0,47.43,47.466,47.43,47.448,60122.0
2017-01-05 13:55:00,52.64,52.66,52.63,52.64,45189.0,47.448,47.466,47.439,47.448,45189.0
2017-01-05 14:00:00,52.65,52.67,52.63,52.66,50154.0,47.457,47.475,47.439,47.466,50154.0
2017-01-05 14:05:00,52.67,52.71,52.66,52.71,62151.0,47.475,47.5111,47.466,47.5111,62151.0
2017-01-05 14:10:00,52.71,52.74,52.69,52.73,77442.0,47.5111,47.5381,47.4931,47.5291,77442.0
2017-01-05 14:15:00,52.73,52.76,52.69,52.72,89358.0,47.5291,47.5562,47.4931,47.5201,89358.0
2017-01-05 14:20:00,52.72,52.73,52.7,52.71,42742.0,47.5201,47.5291,47.5021,47.5111,42742.0
2017-01-05 14:25:00,52.72,52.75,52.69,52.71,68421.0,47.5201,47.5472,47.4931,47.5111,68421.0
2017-01-05 14:30:00,52.71,52.73,52.66,52.66,50592.0,47.5111,47.5291,47.466,47.466,50592.0
2017-01-05 14:35:00,52.66,52.69,52.64,52.69,64544.0,47.466,47.4931,47.448,47.4931,64544.0
2017-01-05 14:40:00,52.69,52.71,52.67,52.71,50554.0,47.4931,47.5111,47.475,47.5111,50554.0
2017-01-05 14:45:00,52.71,52.75,52.69,52.74,54092.0,47.5111,47.5472,47.4931,47.5381,54092.0
2017-01-05 14:50:00,52.75,52.79,52.74,52.78,92884.0,47.5472,47.5832,47.5381,47.5742,92884.0
2017-01-05 14:55:00,52.78,52.8,52.76,52.79,66742.0,47.5742,47.5922,47.5562,47.5832,66742.0
2017-01-05 15:00:00,52.79,52.83,52.77,52.82,87769.0,47.5832,47.6193,47.5652,47.6102,87769.0
2017-01-05 15:05:00,52.82,52.83,52.78,52.8,63610.0,47.6102,47.6193,47.5742,47.5922,63610.0
2017-01-05 15:10:00,52.8,52.84,52.8,52.84,72466.0,47.5922,47.6283,47.5922,47.6283,72466.0
2017-01-05 15:15:00,52.83,52.85,52.8,52.8,79048.0,47.6193,47.6373,47.5922,47.5922,79048.0
2017-01-05 15:20:00,52.8,52.86,52.8,52.84,114362.0,47.5922,47.6463,47.5922,47.6283,114362.0
2017-01-05 15:25:00,52.85,52.86,52.8,52.8,72973.0,47.6373,47.6463,47.5922,47.5922,72973.0
2017-01-05 15:30:00,52.8,52.89,52.8,52.89,210269.0,47.5922,47.6733,47.5922,47.6733,210269.0
2017-01-05 15:35:00,52.89,52.94,52.88,52.94,120888.0,47.6733,47.7184,47.6643,47.7184,120888.0
2017-01-05 15:40:00,52.94,53.0,52.93,53.0,182332.0,47.7184,47.7725,47.7094,47.7725,182332.0
2017-01-05 15:45:00,53.0,53.04,52.98,53.01,223336.0,47.7725,47.8085,47.7545,47.7815,223336.0
2017-01-05 15:50:00,53.01,53.03,53.0,53.0,208938.0,47.7815,47.7995,47.7725,47.7725,208938.0
2017-01-05 15:55:00,53.0,53.1,53.0,53.06,629348.0,47.7725,47.8626,47.7725,47.8266,629348.0
2017-01-06 09:30:00,53.09,53.2,52.98,53.13,350035.0,47.8536,47.9528,47.7545,47.8897,350035.0
2017-01-06 09:35:00,53.13,53.18,53.03,53.17,202161.0,47.8897,47.9347,47.7995,47.9257,202161.0
2017-01-06 09:40:00,53.17,53.33,53.14,53.33,116078.0,47.9257,48.0699,47.8987,48.0699,116078.0
2017-01-06 09:45:00,53.32,53.62,53.31,53.44,489685.0,48.0609,48.3313,48.0519,48.1691,489685.0
2017-01-06 09:50:00,53.44,53.63,53.43,53.51,232126.0,48.1691,48.3404,48.1601,48.2322,232126.0
2017-01-06 09:55:00,53.51,53.62,53.47,53.59,229644.0,48.2322,48.3313,48.1961,48.3043,229644.0
2017-01-06 10:00:00,53.59,53.68,53.52,53.52,209352.0,48.3043,48.3854,48.2412,48.2412,209352.0
2017-01-06 10:05:00,53.52,53.69,53.49,53.69,223573.0,48.2412,48.3944,48.2142,48.3944,223573.0
2017-01-06 10:10:00,53.69,53.72,53.64,53.66,207600.0,48.3944,48.4215,48.3494,48.3674,207600.0
2017-01-06 10:15:00,53.66,53.76,53.64,53.66,207032.0,48.3674,48.4575,48.3494,48.3674,207032.0
2017-01-06 10:20:00,53.66,53.66,53.59,53.61,92256.0,48.3674,48.3674,48.3043,48.3223,92256.0
2017-01-06 10:25:00,53.61,53.63,53.58,53.62,88103.0,48.3223,48.3404,48.2953,48.3313,88103.0
2017-01-06 10:30:00,53.62,53.62,53.5,53.52,123201.0,48.3313,48.3313,48.2232,48.2412,123201.0
2017-01-06 10:35:00,53.52,53.52,53.36,53.44,130167.0,48.2412,48.2412,48.097,48.1691,130167.0
2017-01-06 10:40:00,53.44,53.54,53.38,53.52,102905.0,48.1691,48.2592,48.115,48.2412,102905.0
2017-01-06 10:45:00,53.52,53.55,53.47,53.55,164790.0,48.2412,48.2682,48.1961,48.2682,164790.0
2017-01-06 10:50:00,53.56,53.63,53.48,53.62,119832.0,48.2773,48.3404,48.2051,48.3313,119832.0
2017-01-06 10:55:00,53.62,53.65,53.53,53.57,120891.0,48.3313,48.3584,48.2502,48.2863,120891.0
2017-01-06 11:00:00,53.58,53.67,53.57,53.67,106350.0,48.2953,48.3764,48.2863,48.3764,106350.0
2017-01-06 11:05:00,53.67,53.75,53.6,53.61,159563.0,48.3764,48.4485,48.3133,48.3223,159563.0
2017-01-06 11:10:00,53.6,53.7,53.58,53.68,98099.0,48.3133,48.4034,48.2953,48.3854,98099.0
2017-01-06 11:15:00,53.68,53.71,53.67,53.69,101762.0,48.3854,48.4125,48.3764,48.3944,101762.0
2017-01-06 11:20:00,53.69,53.71,53.64,53.66,86651.0,48.3944,48.4125,48.3494,48.3674,86651.0
2017-01-06 11:25:00,53.66,53.68,53.6,53.67,99271.0,48.3674,48.3854,48.3133,48.3764,99271.0
2017-01-06 11:30:00,53.68,53.7,53.62,53.67,104402.0,48.3854,48.4034,48.3313,48.3764,104402.0
2017-01-06 11:35:00,53.68,53.7,53.57,53.62,144516.0,48.3854,48.4034,48.2863,48.3313,144516.0
2017-01-06 11:40:00,53.62,53.67,53.61,53.65,62137.0,48.3313,48.3764,48.3223,48.3584,62137.0
2017-01-06 11:45:00,53.64,53.69,53.6,53.67,84205.0,48.3494,48.3944,48.3133,48.3764,84205.0
2017-01-06 11:50:00,53.67,53.74,53.66,53.72,69658.0,48.3764,48.4395,48.3674,48.4215,69658.0
2017-01-06 11:55:00,53.72,53.77,53.68,53.73,121736.0,48.4215,48.4665,48.3854,48.4305,121736.0
2017-01-06 12:00:00,53.73,53.78,53.71,53.76,119483.0,48.4305,48.4756,48.4125,48.4575,119483.0
2017-01-06 12:05:00,53.75,53.79,53.7,53.7,70366.0,48.4485,48.4846,48.4034,48.4034,70366.0
2017-01-06 12:10:00,53.71,53.79,53.7,53.76,90607.0,48.4125,48.4846,48.4034,48.4575,90607.0
2017-01-06 12:15:00,53.77,53.78,53.73,53.76,90761.0,48.4665,48.4756,48.4305,48.4575,90761.0
2017-01-06 12:20:00,53.76,53.77,53.71,53.76,78359.0,48.4575,48.4665,48.4125,48.4575,78359.0
2017-01-06 12:25:00,53.76,53.77,53.74,53.77,86833.0,48.4575,48.4665,48.4395,48.4665,86833.0
2017-01-06 12:30:00,53.77,53.79,53.69,53.79,114038.0,48.4665,48.4846,48.3944,48.4846,114038.0
2017-01-06 12:35:00,53.79,53.84,53.79,53.82,163772.0,48.4846,48.5296,48.4846,48.5116,163772.0
2017-01-06 12:40:00,53.83,53.86,53.81,53.83,167774.0,48.5206,48.5477,48.5026,48.5206,167774.0
2017-01-06 12:45:00,53.83,53.87,53.82,53.84,111093.0,48.5206,48.5567,48.5116,48.5296,111093.0
2017-01-06 12:50:00,53.85,53.91,53.83,53.9,161201.0,48.5387,48.5927,48.5206,48.5837,161201.0
2017-01-06 12:55:00,53.9,53.91,53.83,53.89,77620.0,48.5837,48.5927,48.5206,48.5747,77620.0
2017-01-06 13:00:00,53.89,53.91,53.81,53.82,76460.0,48.5747,48.5927,48.5026,48.5116,76460.0
2017-01-06 13:05:00,53.81,53.82,53.73,53.76,90318.0,48.5026,48.5116,48.4305,48.4575,90318.0
2017-01-06 13:10:00,53.76,53.82,53.75,53.79,88162.0,48.4575,48.5116,48.4485,48.4846,88162.0
2017-01-06 13:15:00,53.79,53.88,53.78,53.87,113511.0,48.4846,48.5657,48.4756,48.5567,113511.0
2017-01-06 13:20:00,53.88,53.93,53.87,53.93,108993.0,48.5657,48.6108,48.5567,48.6108,108993.0
2017-01-06 13:25:00,53.93,53.93,53.84,53.88,147674.0,48.6108,48.6108,48.5296,48.5657,147674.0
2017-01-06 13:30:00,53.88,53.88,53.83,53.86,83994.0,48.5657,48.5657,48.5206,48.5477,83994.0
2017-01-06 13:35:00,53.86,53.89,53.8,53.89,121963.0,48.5477,48.5747,48.4936,48.5747,121963.0
2017-01-06 13:40:00,53.89,53.89,53.83,53.87,58169.0,48.5747,48.5747,48.5206,48.5567,58169.0
2017-01-06 13:45:00,53.88,53.93,53.85,53.9,98144.0,48.5657,48.6108,48.5387,48.5837,98144.0
2017-01-06 13:50:00,53.9,53.93,53.88,53.92,102168.0,48.5837,48.6108,48.5657,48.6018,102168.0
2017-01-06 13:55:00,53.91,53.93,53.89,53.91,111930.0,48.5927,48.6108,48.5747,48.5927,111930.0
2017-01-06 14:00:00,53.9,53.96,53.9,53.95,108263.0,48.5837,48.6378,48.5837,48.6288,108263.0
2017-01-06 14:05:00,53.95,53.97,53.93,53.95,96815.0,48.6288,48.6468,48.6108,48.6288,96815.0
2017-01-06 14:10:00,53.94,53.97,53.91,53.95,92772.0,48.6198,48.6468,48.5927,48.6288,92772.0
2017-01-06 14:15:00,53.96,53.97,53.93,53.94,60293.0,48.6378,48.6468,48.6108,48.6198,60293.0
2017-01-06 14:20:00,53.94,53.97,53.92,53.95,71433.0,48.6198,48.6468,48.6018,48.6288,71433.0
2017-01-06 14:25:00,53.95,53.95,53.89,53.94,93536.0,48.6288,48.6288,48.5747,48.6198,93536.0
2017-01-06 14:30:00,53.94,53.94,53.84,53.85,105015.0,48.6198,48.6198,48.5296,48.5387,105015.0
2017-01-06 14:35:00,53.85,53.93,53.85,53.9,72348.0,48.5387,48.6108,48.5387,48.5837,72348.0
2017-01-06 14:40:00,53.91,53.91,53.88,53.9,71110.0,48.5927,48.5927,48.5657,48.5837,71110.0
2017-01-06 14:45:00,53.9,53.93,53.89,53.91,90133.0,48.5837,48.6108,48.5747,48.5927,90133.0
2017-01-06 14:50:00,53.92,53.94,53.9,53.93,104216.0,48.6018,48.6198,48.5837,48.6108,104216.0
2017-01-06 14:55:00,53.93,53.93,53.87,53.88,66961.0,48.6108,48.6108,48.5567,48.5657,66961.0
2017-01-06 15:00:00,53.88,53.93,53.87,53.88,107422.0,48.5657,48.6108,48.5567,48.5657,107422.0
2017-01-06 15:05:00,53.89,53.94,53.88,53.94,84238.0,48.5747,48.6198,48.5657,48.6198,84238.0
2017-01-06 15:10:00,53.94,53.98,53.91,53.98,151872.0,48.6198,48.6558,48.5927,48.6558,151872.0
2017-01-06 15:15:00,53.98,53.98,53.91,53.95,126330.0,48.6558,48.6558,48.5927,48.6288,126330.0
2017-01-06 15:20:00,53.96,54.06,53.95,54.02,313888.0,48.6378,48.7279,48.6288,48.6919,313888.0
2017-01-06 15:25:00,54.02,54.03,53.99,54.01,144351.0,48.6919,48.7009,48.6648,48.6829,144351.0
2017-01-06 15:30:00,54.01,54.06,54.0,54.0,233957.0,48.6829,48.7279,48.6739,48.6739,233957.0
2017-01-06 15:35:00,54.0,54.02,53.96,54.01,230376.0,48.6739,48.6919,48.6378,48.6829,230376.0
2017-01-06 15:40:00,54.01,54.05,53.98,53.98,203436.0,48.6829,48.7189,48.6558,48.6558,203436.0
2017-01-06 15:45:00,53.98,54.09,53.97,54.08,286242.0,48.6558,48.755,48.6468,48.746,286242.0
2017-01-06 15:50:00,54.08,54.08,53.95,53.96,378311.0,48.746,48.746,48.6288,48.6378,378311.0
2017-01-06 15:55:00,53.96,53.97,53.86,53.92,578841.0,48.6378,48.6468,48.5477,48.6018,578841.0
2017-01-09 09:30:00,53.96,53.99,53.77,53.82,328482.0,48.6378,48.6648,48.4665,48.5116,328482.0
2017-01-09 09:35:00,53.82,53.87,53.7,53.87,175963.0,48.5116,48.5567,48.4034,48.5567,175963.0
2017-01-09 09:40:00,53.87,53.93,53.85,53.86,190759.0,48.5567,48.6108,48.5387,48.5477,190759.0
2017-01-09 09:45:00,53.86,53.88,53.62,53.63,141127.0,48.5477,48.5657,48.3313,48.3404,141127.0
2017-01-09 09:50:00,53.63,53.63,53.46,53.46,162854.0,48.3404,48.3404,48.1871,48.1871,162854.0
2017-01-09 09:55:00,53.46,53.51,53.38,53.4,115084.0,48.1871,48.2322,48.115,48.133,115084.0
2017-01-09 10:00:00,53.4,53.5,53.38,53.42,144331.0,48.133,48.2232,48.115,48.1511,144331.0
2017-01-09 10:05:00,53.43,53.43,53.26,53.26,114256.0,48.1601,48.1601,48.0068,48.0068,114256.0
2017-01-09 10:10:00,53.27,53.35,53.21,53.34,152062.0,48.0159,48.088,47.9618,48.079,152062.0
2017-01-09 10:15:00,53.34,53.51,53.29,53.51,87723.0,48.079,48.2322,48.0339,48.2322,87723.0
2017-01-09 10:20:00,53.51,53.67,53.47,53.66,155769.0,48.2322,48.3764,48.1961,48.3674,155769.0
2017-01-09 10:25:00,53.66,53.77,53.62,53.77,136837.0,48.3674,48.4665,48.3313,48.4665,136837.0
2017-01-09 10:30:00,53.76,53.77,53.61,53.69,102471.0,48.4575,48.4665,48.3223,48.3944,102471.0
2017-01-09 10:35:00,53.68,53.71,53.68,53.69,125743.0,48.3854,48.4125,48.3854,48.3944,125743.0
2017-01-09 10:40:00,53.69,53.78,53.67,53.76,93103.0,48.3944,48.4756,48.3764,48.4575,93103.0
2017-01-09 10:45:00,53.75,53.78,53.73,53.77,78260.0,48.4485,48.4756,48.4305,48.4665,78260.0
2017-01-09 10:50:00,53.78,53.79,53.74,53.74,71517.0,48.4756,48.4846,48.4395,48.4395,71517.0
2017-01-09 10:55:00,53.75,53.8,53.73,53.75,106559.0,48.4485,48.4936,48.4305,48.4485,106559.0
2017-01-09 11:00:00,53.75,53.77,53.72,53.74,115197.0,48.4485,48.4665,48.4215,48.4395,115197.0
2017-01-09 11:05:00,53.75,53.76,53.74,53.74,99064.0,48.4485,48.4575,48.4395,48.4395,99064.0
2017-01-09 11:10:00,53.75,53.8,53.74,53.76,144148.0,48.4485,48.4936,48.4395,48.4575,144148.0
2017-01-09 11:15:00,53.76,53.8,53.74,53.8,93512.0,48.4575,48.4936,48.4395,48.4936,93512.0
2017-01-09 11:20:00,53.8,53.83,53.76,53.76,71778.0,48.4936,48.5206,48.4575,48.4575,71778.0
2017-01-09 11:25:00,53.76,53.77,53.69,53.71,57997.0,48.4575,48.4665,48.3944,48.4125,57997.0
2017-01-09 11:30:00,53.71,53.72,53.66,53.7,68968.0,48.4125,48.4215,48.3674,48.4034,68968.0
2017-01-09 11:35:00,53.7,53.7,53.58,53.58,44492.0,48.4034,48.4034,48.2953,48.2953,44492.0
2017-01-09 11:40:00,53.58,53.61,53.55,53.55,406220.0,48.2953,48.3223,48.2682,48.2682,406220.0
2017-01-09 11:45:00,53.56,53.63,53.55,53.62,90183.0,48.2773,48.3404,48.2682,48.3313,90183.0
2017-01-09 11:50:00,53.61,53.62,53.5,53.5,65605.0,48.3223,48.3313,48.2232,48.2232,65605.0
2017-01-09 11:55:00,53.5,53.51,53.45,53.48,59297.0,48.2232,48.2322,48.1781,48.2051,59297.0
2017-01-09 12:00:00,53.48,53.51,53.44,53.48,66010.0,48.2051,48.2322,48.1691,48.2051,66010.0
2017-01-09 12:05:00,53.48,53.52,53.48,53.51,74813.0,48.2051,48.2412,48.2051,48.2322,74813.0
2017-01-09 12:10:00,53.5,53.53,53.44,53.45,93445.0,48.2232,48.2502,48.1691,48.1781,93445.0
2017-01-09 12:15:00,53.46,53.46,53.41,53.42,52049.0,48.1871,48.1871,48.1421,48.1511,52049.0
2017-01-09 12:20:00,53.42,53.5,53.4,53.5,110665.0,48.1511,48.2232,48.133,48.2232,110665.0
2017-01-09 12:25:00,53.5,53.53,53.49,53.53,85235.0,48.2232,48.2502,48.2142,48.2502,85235.0
2017-01-09 12:30:00,53.52,53.54,53.5,53.51,124629.0,48.2412,48.2592,48.2232,48.2322,124629.0
2017-01-09 12:35:00,53.52,53.55,53.5,53.51,47973.0,48.2412,48.2682,48.2232,48.2322,47973.0
2017-01-09 12:40:00,53.5,53.51,53.46,53.51,78975.0,48.2232,48.2322,48.1871,48.2322,78975.0
2017-01-09 12:45:00,53.5,53.51,53.43,53.46,56716.0,48.2232,48.2322,48.1601,48.1871,56716.0
2017-01-09 12:50:00,53.46,53.46,53.42,53.43,47315.0,48.1871,48.1871,48.1511,48.1601,47315.0
2017-01-09 12:55:00,53.43,53.46,53.42,53.45,60168.0,48.1601,48.1871,48.1511,48.1781,60168.0
2017-01-09 13:00:00,53.46,53.47,53.42,53.43,71494.0,48.1871,48.1961,48.1511,48.1601,71494.0
2017-01-09 13:05:00,53.43,53.44,53.42,53.43,42570.0,48.1601,48.1691,48.1511,48.1601,42570.0
2017-01-09 13:10:00,53.43,53.46,53.41,53.42,82183.0,48.1601,48.1871,48.1421,48.1511,82183.0
2017-01-09 13:15:00,53.42,53.47,53.42,53.45,50243.0,48.1511,48.1961,48.1511,48.1781,50243.0
2017-01-09 13:20:00,53.46,53.48,53.44,53.46,40045.0,48.1871,48.2051,48.1691,48.1871,40045.0
2017-01-09 13:25:00,53.46,53.46,53.41,53.44,44883.0,48.1871,48.1871,48.1421,48.1691,44883.0
2017-01-09 13:30:00,53.44,53.44,53.4,53.42,64299.0,48.1691,48.1691,48.133,48.1511,64299.0
2017-01-09 13:35:00,53.41,53.42,53.36,53.37,51585.0,48.1421,48.1511,48.097,48.106,51585.0
2017-01-09 13:40:00,53.37,53.39,53.32,53.39,54883.0,48.106,48.124,48.0609,48.124,54883.0
2017-01-09 13:45:00,53.39,53.39,53.31,53.35,65600.0,48.124,48.124,48.0519,48.088,65600.0
2017-01-09 13:50:00,53.35,53.38,53.33,53.37,48691.0,48.088,48.115,48.0699,48.106,48691.0
2017-01-09 13:55:00,53.37,53.42,53.34,53.41,57011.0,48.106,48.1511,48.079,48.1421,57011.0
2017-01-09 14:00:00,53.41,53.41,53.35,53.37,37959.0,48.1421,48.1421,48.088,48.106,37959.0
2017-01-09 14:05:00,53.37,53.39,53.35,53.35,45405.0,48.106,48.124,48.088,48.088,45405.0
2017-01-09 14:10:00,53.35,53.36,53.27,53.3,148158.0,48.088,48.097,48.0159,48.0429,148158.0
2017-01-09 14:15:00,53.3,53.33,53.29,53.32,39528.0,48.0429,48.0699,48.0339,48.0609,39528.0
2017-01-09 14:20:00,53.31,53.32,53.26,53.28,78939.0,48.0519,48.0609,48.0068,48.0249,78939.0
2017-01-09 14:25:00,53.28,53.3,53.27,53.3,66288.0,48.0249,48.0429,48.0159,48.0429,66288.0
2017-01-09 14:30:00,53.3,53.33,53.28,53.33,55028.0,48.0429,48.0699,48.0249,48.0699,55028.0
2017-01-09 14:35:00,53.33,53.37,53.3,53.32,72456.0,48.0699,48.106,48.0429,48.0609,72456.0
2017-01-09 14:40:00,53.32,53.36,53.31,53.33,99023.0,48.0609,48.097,48.0519,48.0699,99023.0
2017-01-09 14:45:00,53.34,53.4,53.34,53.4,55238.0,48.079,48.133,48.079,48.133,55238.0
2017-01-09 14:50:00,53.4,53.45,53.38,53.43,59716.0,48.133,48.1781,48.115,48.1601,59716.0
2017-01-09 14:55:00,53.43,53.46,53.42,53.45,48259.0,48.1601,48.1871,48.1511,48.1781,48259.0
2017-01-09 15:00:00,53.45,53.49,53.44,53.48,84581.0,48.1781,48.2142,48.1691,48.2051,84581.0
2017-01-09 15:05:00,53.48,53.5,53.45,53.49,98840.0,48.2051,48.2232,48.1781,48.2142,98840.0
2017-01-09 15:10:00,53.48,53.51,53.46,53.48,59861.0,48.2051,48.2322,48.1871,48.2051,59861.0
2017-01-09 15:15:00,53.47,53.48,53.44,53.46,72905.0,48.1961,48.2051,48.1691,48.1871,72905.0
2017-01-09 15:20:00,53.45,53.47,53.43,53.44,69125.0,48.1781,48.1961,48.1601,48.1691,69125.0
2017-01-09 15:25:00,53.45,53.48,53.43,53.48,93340.0,48.1781,48.2051,48.1601,48.2051,93340.0
2017-01-09 15:30:00,53.48,53.48,53.41,53.43,149647.0,48.2051,48.2051,48.1421,48.1601,149647.0
2017-01-09 15:35:00,53.43,53.44,53.39,53.42,154621.0,48.1601,48.1691,48.124,48.1511,154621.0
2017-01-09 15:40:00,53.42,53.48,53.42,53.48,100721.0,48.1511,48.2051,48.1511,48.2051,100721.0
2017-01-09 15:45:00,53.48,53.48,53.42,53.44,112639.0,48.2051,48.2051,48.1511,48.1691,112639.0
2017-01-09 15:50:00,53.44,53.44,53.39,53.39,132596.0,48.1691,48.1691,48.124,48.124,132596.0
2017-01-09 15:55:00,53.4,53.42,53.38,53.41,301014.0,48.133,48.1511,48.115,48.1421,301014.0
2017-01-10 09:30:00,53.55,53.68,53.5,53.64,222342.0,48.2682,48.3854,48.2232,48.3494,222342.0
2017-01-10 09:35:00,53.64,53.67,53.59,53.67,109897.0,48.3494,48.3764,48.3043,48.3764,109897.0
2017-01-10 09:40:00,53.67,53.74,53.58,53.64,173800.0,48.3764,48.4395,48.2953,48.3494,173800.0
2017-01-10 09:45:00,53.63,53.67,53.56,53.62,62382.0,48.3404,48.3764,48.2773,48.3313,62382.0
2017-01-10 09:50:00,53.62,53.66,53.49,53.52,103125.0,48.3313,48.3674,48.2142,48.2412,103125.0
2017-01-10 09:55:00,53.51,53.52,53.43,53.43,69048.0,48.2322,48.2412,48.1601,48.1601,69048.0
2017-01-10 10:00:00,53.43,53.46,53.33,53.36,95942.0,48.1601,48.1871,48.0699,48.097,95942.0
2017-01-10 10:05:00,53.36,53.44,53.28,53.31,134141.0,48.097,48.1691,48.0249,48.0519,134141.0
2017-01-10 10:10:00,53.31,53.38,53.3,53.37,86372.0,48.0519,48.115,48.0429,48.106,86372.0
2017-01-10 10:15:00,53.37,53.37,53.22,53.26,83873.0,48.106,48.106,47.9708,48.0068,83873.0
2017-01-10 10:20:00,53.27,53.38,53.26,53.35,87857.0,48.0159,48.115,48.0068,48.088,87857.0
2017-01-10 10:25:00,53.36,53.38,53.26,53.34,86340.0,48.097,48.115,48.0068,48.079,86340.0
2017-01-10 10:30:00,53.35,53.42,53.34,53.38,73514.0,48.088,48.1511,48.079,48.115,73514.0
2017-01-10 10:35:00,53.38,53.42,53.35,53.41,90032.0,48.115,48.1511,48.088,48.1421,90032.0
2017-01-10 10:40:00,53.41,53.47,53.39,53.45,70024.0,48.1421,48.1961,48.124,48.1781,70024.0
2017-01-10 10:45:00,53.45,53.54,53.44,53.52,91428.0,48.1781,48.2592,48.1691,48.2412,91428.0
2017-01-10 10:50:00,53.51,53.53,53.45,53.51,81284.0,48.2322,48.2502,48.1781,48.2322,81284.0
2017-01-10 10:55:00,53.51,53.53,53.45,53.5,55457.0,48.2322,48.2502,48.1781,48.2232,55457.0
2017-01-10 11:00:00,53.5,53.6,53.48,53.59,70301.0,48.2232,48.3133,48.2051,48.3043,70301.0
2017-01-10 11:05:00,53.59,53.6,53.51,53.52,90668.0,48.3043,48.3133,48.2322,48.2412,90668.0
2017-01-10 11:10:00,53.52,53.54,53.4,53.41,58482.0,48.2412,48.2592,48.133,48.1421,58482.0
2017-01-10 11:15:00,53.41,53.49,53.4,53.48,81422.0,48.1421,48.2142,48.133,48.2051,81422.0
2017-01-10 11:20:00,53.48,53.52,53.46,53.47,57471.0,48.2051,48.2412,48.1871,48.1961,57471.0
2017-01-10 11:25:00,53.47,53.55,53.46,53.53,95426.0,48.1961,48.2682,48.1871,48.2502,95426.0
2017-01-10 11:30:00,53.53,53.53,53.41,53.42,58391.0,48.2502,48.2502,48.1421,48.1511,58391.0
2017-01-10 11:35:00,53.42,53.46,53.42,53.45,54303.0,48.1511,48.1871,48.1511,48.1781,54303.0
2017-01-10 11:40:00,53.45,53.46,53.41,53.43,196484.0,48.1781,48.1871,48.1421,48.1601,196484.0
2017-01-10 11:45:00,53.43,53.49,53.42,53.48,45771.0,48.1601,48.2142,48.1511,48.2051,45771.0
2017-01-10 11:50:00,53.48,53.5,53.45,53.47,69283.0,48.2051,48.2232,48.1781,48.1961,69283.0
2017-01-10 11:55:00,53.48,53.5,53.42,53.42,41089.0,48.2051,48.2232,48.1511,48.1511,41089.0
2017-01-10 12:00:00,53.43,53.44,53.41,53.42,106109.0,48.1601,48.1691,48.1421,48.1511,106109.0
2017-01-10 12:05:00,53.43,53.46,53.41,53.44,44620.0,48.1601,48.1871,48.1421,48.1691,44620.0
2017-01-10 12:10:00,53.44,53.48,53.43,53.48,41499.0,48.1691,48.2051,48.1601,48.2051,41499.0
2017-01-10 12:15:00,53.48,53.56,53.47,53.55,42409.0,48.2051,48.2773,48.1961,48.2682,42409.0
2017-01-10 12:20:00,53.55,53.6,53.52,53.53,96691.0,48.2682,48.3133,48.2412,48.2502,96691.0
2017-01-10 12:25:00,53.53,53.54,53.46,53.47,38661.0,48.2502,48.2592,48.1871,48.1961,38661.0
2017-01-10 12:30:00,53.47,53.51,53.46,53.51,46952.0,48.1961,48.2322,48.1871,48.2322,46952.0
2017-01-10 12:35:00,53.51,53.51,53.43,53.44,268055.0,48.2322,48.2322,48.1601,48.1691,268055.0
2017-01-10 12:40:00,53.44,53.49,53.42,53.46,90448.0,48.1691,48.2142,48.1511,48.1871,90448.0
2017-01-10 12:45:00,53.46,53.54,53.45,53.52,85931.0,48.1871,48.2592,48.1781,48.2412,85931.0
2017-01-10 12:50:00,53.52,53.57,53.47,53.5,71620.0,48.2412,48.2863,48.1961,48.2232,71620.0
2017-01-10 12:55:00,53.5,53.53,53.44,53.45,53976.0,48.2232,48.2502,48.1691,48.1781,53976.0
2017-01-10 13:00:00,53.46,53.48,53.42,53.42,52619.0,48.1871,48.2051,48.1511,48.1511,52619.0
2017-01-10 13:05:00,53.44,53.46,53.42,53.43,42612.0,48.1691,48.1871,48.1511,48.1601,42612.0
2017-01-10 13:10:00,53.43,53.49,53.43,53.48,44346.0,48.1601,48.2142,48.1601,48.2051,44346.0
2017-01-10 13:15:00,53.46,53.51,53.45,53.46,58534.0,48.1871,48.2322,48.1781,48.1871,58534.0
2017-01-10 13:20:00,53.46,53.49,53.42,53.45,85085.0,48.1871,48.2142,48.1511,48.1781,85085.0
2017-01-10 13:25:00,53.44,53.44,53.42,53.43,37812.0,48.1691,48.1691,48.1511,48.1601,37812.0
2017-01-10 13:30:00,53.42,53.42,53.34,53.35,69863.0,48.1511,48.1511,48.079,48.088,69863.0
2017-01-10 13:35:00,53.35,53.39,53.34,53.38,112264.0,48.088,48.124,48.079,48.115,112264.0
2017-01-10 13:40:00,53.38,53.4,53.36,53.4,50675.0,48.115,48.133,48.097,48.133,50675.0
2017-01-10 13:45:00,53.4,53.44,53.39,53.41,62366.0,48.133,48.1691,48.124,48.1421,62366.0
2017-01-10 13:50:00,53.4,53.46,53.39,53.44,61469.0,48.133,48.1871,48.124,48.1691,61469.0
2017-01-10 13:55:00,53.44,53.44,53.39,53.41,129831.0,48.1691,48.1691,48.124,48.1421,129831.0
2017-01-10 14:00:00,53.41,53.43,53.37,53.4,137020.0,48.1421,48.1601,48.106,48.133,137020.0
2017-01-10 14:05:00,53.4,53.42,53.39,53.39,96663.0,48.133,48.1511,48.124,48.124,96663.0
2017-01-10 14:10:00,53.41,53.42,53.4,53.41,42117.0,48.1421,48.1511,48.133,48.1421,42117.0
2017-01-10 14:15:00,53.41,53.42,53.39,53.41,57193.0,48.1421,48.1511,48.124,48.1421,57193.0
2017-01-10 14:20:00,53.41,53.43,53.4,53.41,44870.0,48.1421,48.1601,48.133,48.1421,44870.0
2017-01-10 14:25:00,53.41,53.42,53.38,53.4,76643.0,48.1421,48.1511,48.115,48.133,76643.0
2017-01-10 14:30:00,53.4,53.41,53.38,53.41,135189.0,48.133,48.1421,48.115,48.1421,135189.0
2017-01-10 14:35:00,53.41,53.44,53.35,53.35,92599.0,48.1421,48.1691,48.088,48.088,92599.0
2017-01-10 14:40:00,53.36,53.39,53.35,53.37,43474.0,48.097,48.124,48.088,48.106,43474.0
2017-01-10 14:45:00,53.38,53.39,53.36,53.37,29607.0,48.115,48.124,48.097,48.106,29607.0
2017-01-10 14:50:00,53.37,53.38,53.33,53.35,67190.0,48.106,48.115,48.0699,48.088,67190.0
2017-01-10 14:55:00,53.35,53.36,53.31,53.32,37024.0,48.088,48.097,48.0519,48.0609,37024.0
2017-01-10 15:00:00,53.32,53.33,53.3,53.31,46977.0,48.0609,48.0699,48.0429,48.0519,46977.0
2017-01-10 15:05:00,53.32,53.32,53.28,53.32,69507.0,48.0609,48.0609,48.0249,48.0609,69507.0
2017-01-10 15:10:00,53.32,53.33,53.29,53.3,44459.0,48.0609,48.0699,48.0339,48.0429,44459.0
2017-01-10 15:15:00,53.31,53.31,53.28,53.3,89516.0,48.0519,48.0519,48.0249,48.0429,89516.0
2017-01-10 15:20:00,53.29,53.31,53.28,53.3,110770.0,48.0339,48.0519,48.0249,48.0429,110770.0
2017-01-10 15:25:00,53.3,53.31,53.22,53.23,98053.0,48.0429,48.0519,47.9708,47.9798,98053.0
2017-01-10 15:30:00,53.24,53.29,53.23,53.29,78048.0,47.9888,48.0339,47.9798,48.0339,78048.0
2017-01-10 15:35:00,53.28,53.29,53.24,53.26,106414.0,48.0249,48.0339,47.9888,48.0068,106414.0
2017-01-10 15:40:00,53.26,53.27,53.24,53.26,139464.0,48.0068,48.0159,47.9888,48.0068,139464.0
2017-01-10 15:45:00,53.25,53.26,53.23,53.24,112702.0,47.9978,48.0068,47.9798,47.9888,112702.0
2017-01-10 15:50:00,53.23,53.24,53.21,53.22,114193.0,47.9798,47.9888,47.9618,47.9708,114193.0
2017-01-10 15:55:00,53.22,53.22,53.11,53.12,664969.0,47.9708,47.9708,47.8716,47.8807,664969.0
2017-01-11 09:30:00,53.12,53.29,53.11,53.2,305387.0,47.8807,48.0339,47.8716,47.9528,305387.0
2017-01-11 09:35:00,53.2,53.21,53.04,53.09,184746.0,47.9528,47.9618,47.8085,47.8536,184746.0
2017-01-11 09:40:00,53.1,53.16,53.04,53.12,122704.0,47.8626,47.9167,47.8085,47.8807,122704.0
2017-01-11 09:45:00,53.13,53.14,53.06,53.14,65368.0,47.8897,47.8987,47.8266,47.8987,65368.0
2017-01-11 09:50:00,53.15,53.17,53.04,53.07,162150.0,47.9077,47.9257,47.8085,47.8356,162150.0
2017-01-11 09:55:00,53.08,53.08,53.02,53.04,102024.0,47.8446,47.8446,47.7905,47.8085,102024.0
2017-01-11 10:00:00,53.05,53.14,53.04,53.07,78411.0,47.8176,47.8987,47.8085,47.8356,78411.0
2017-01-11 10:05:00,53.08,53.09,53.02,53.02,89298.0,47.8446,47.8536,47.7905,47.7905,89298.0
2017-01-11 10:10:00,53.02,53.03,52.89,52.93,257173.0,47.7905,47.7995,47.6733,47.7094,257173.0
2017-01-11 10:15:00,52.93,52.96,52.87,52.95,58442.0,47.7094,47.7364,47.6553,47.7274,58442.0
2017-01-11 10:20:00,52.96,52.99,52.92,52.99,49332.0,47.7364,47.7635,47.7004,47.7635,49332.0
2017-01-11 10:25:00,52.98,53.05,52.9,53.02,145496.0,47.7545,47.8176,47.6824,47.7905,145496.0
2017-01-11 10:30:00,53.02,53.03,52.96,53.01,55851.0,47.7905,47.7995,47.7364,47.7815,55851.0
2017-01-11 10:35:00,53.01,53.11,53.0,53.06,66453.0,47.7815,47.8716,47.7725,47.8266,66453.0
2017-01-11 10:40:00,53.06,53.15,53.06,53.15,77139.0,47.8266,47.9077,47.8266,47.9077,77139.0
2017-01-11 10:45:00,53.14,53.21,53.11,53.19,132602.0,47.8987,47.9618,47.8716,47.9438,132602.0
2017-01-11 10:50:00,53.18,53.19,53.08,53.11,79856.0,47.9347,47.9438,47.8446,47.8716,79856.0
2017-01-11 10:55:00,53.11,53.15,53.08,53.15,92880.0,47.8716,47.9077,47.8446,47.9077,92880.0
2017-01-11 11:00:00,53.15,53.18,53.12,53.15,73928.0,47.9077,47.9347,47.8807,47.9077,73928.0
2017-01-11 11:05:00,53.16,53.16,53.11,53.13,58831.0,47.9167,47.9167,47.8716,47.8897,58831.0
2017-01-11 11:10:00,53.12,53.14,53.09,53.09,50839.0,47.8807,47.8987,47.8536,47.8536,50839.0
2017-01-11 11:15:00,53.09,53.17,53.08,53.16,50279.0,47.8536,47.9257,47.8446,47.9167,50279.0
2017-01-11 11:20:00,53.15,53.21,53.11,53.11,83136.0,47.9077,47.9618,47.8716,47.8716,83136.0
2017-01-11 11:25:00,53.11,53.17,52.97,52.98,65322.0,47.8716,47.9257,47.7455,47.7545,65322.0
2017-01-11 11:30:00,52.98,52.99,52.8,52.93,66200.0,47.7545,47.7635,47.5922,47.7094,66200.0
2017-01-11 11:35:00,52.94,52.94,52.8,52.9,58401.0,47.7184,47.7184,47.5922,47.6824,58401.0
2017-01-11 11:40:00,52.89,52.95,52.89,52.94,42975.0,47.6733,47.7274,47.6733,47.7184,42975.0
2017-01-11 11:45:00,52.93,52.95,52.88,52.9,53050.0,47.7094,47.7274,47.6643,47.6824,53050.0
2017-01-11 11:50:00,52.89,53.0,52.88,52.97,59372.0,47.6733,47.7725,47.6643,47.7455,59372.0
2017-01-11 11:55:00,52.97,53.07,52.96,53.06,79388.0,47.7455,47.8356,47.7364,47.8266,79388.0
2017-01-11 12:00:00,53.05,53.06,52.92,52.93,77648.0,47.8176,47.8266,47.7004,47.7094,77648.0
2017-01-11 12:05:00,52.93,52.99,52.89,52.92,43130.0,47.7094,47.7635,47.6733,47.7004,43130.0
2017-01-11 12:10:00,52.93,52.97,52.88,52.91,50280.0,47.7094,47.7455,47.6643,47.6914,50280.0
2017-01-11 12:15:00,52.9,52.91,52.8,52.82,61156.0,47.6824,47.6914,47.5922,47.6102,61156.0
2017-01-11 12:20:00,52.81,52.82,52.73,52.81,77518.0,47.6012,47.6102,47.5291,47.6012,77518.0
2017-01-11 12:25:00,52.82,52.86,52.77,52.86,77281.0,47.6102,47.6463,47.5652,47.6463,77281.0
2017-01-11 12:30:00,52.86,52.87,52.79,52.82,95501.0,47.6463,47.6553,47.5832,47.6102,95501.0
2017-01-11 12:35:00,52.82,52.87,52.77,52.86,118355.0,47.6102,47.6553,47.5652,47.6463,118355.0
2017-01-11 12:40:00,52.87,52.91,52.79,52.9,113236.0,47.6553,47.6914,47.5832,47.6824,113236.0
2017-01-11 12:45:00,52.9,52.9,52.78,52.81,34290.0,47.6824,47.6824,47.5742,47.6012,34290.0
2017-01-11 12:50:00,52.8,52.8,52.76,52.78,33110.0,47.5922,47.5922,47.5562,47.5742,33110.0
2017-01-11 12:55:00,52.79,52.87,52.78,52.84,52117.0,47.5832,47.6553,47.5742,47.6283,52117.0
2017-01-11 13:00:00,52.84,52.87,52.79,52.8,53458.0,47.6283,47.6553,47.5832,47.5922,53458.0
2017-01-11 13:05:00,52.79,52.83,52.79,52.79,35789.0,47.5832,47.6193,47.5832,47.5832,35789.0
2017-01-11 13:10:00,52.78,52.8,52.71,52.74,54656.0,47.5742,47.5922,47.5111,47.5381,54656.0
2017-01-11 13:15:00,52.74,52.74,52.68,52.72,63817.0,47.5381,47.5381,47.4841,47.5201,63817.0
2017-01-11 13:20:00,52.72,52.82,52.69,52.8,52860.0,47.5201,47.6102,47.4931,47.5922,52860.0
2017-01-11 13:25:00,52.8,52.8,52.7,52.72,69259.0,47.5922,47.5922,47.5021,47.5201,69259.0
2017-01-11 13:30:00,52.71,52.77,52.71,52.77,40984.0,47.5111,47.5652,47.5111,47.5652,40984.0
2017-01-11 13:35:00,52.76,52.85,52.74,52.8,95126.0,47.5562,47.6373,47.5381,47.5922,95126.0
2017-01-11 13:40:00,52.79,52.81,52.75,52.8,32025.0,47.5832,47.6012,47.5472,47.5922,32025.0
2017-01-11 13:45:00,52.8,52.83,52.76,52.77,27086.0,47.5922,47.6193,47.5562,47.5652,27086.0
2017-01-11 13:50:00,52.76,52.83,52.75,52.83,45968.0,47.5562,47.6193,47.5472,47.6193,45968.0
2017-01-11 13:55:00,52.83,52.86,52.8,52.83,33009.0,47.6193,47.6463,47.5922,47.6193,33009.0
2017-01-11 14:00:00,52.83,52.87,52.8,52.81,52250.0,47.6193,47.6553,47.5922,47.6012,52250.0
2017-01-11 14:05:00,52.82,52.83,52.79,52.8,30060.0,47.6102,47.6193,47.5832,47.5922,30060.0
2017-01-11 14:10:00,52.79,52.84,52.78,52.81,68668.0,47.5832,47.6283,47.5742,47.6012,68668.0
2017-01-11 14:15:00,52.82,52.86,52.8,52.83,38559.0,47.6102,47.6463,47.5922,47.6193,38559.0
2017-01-11 14:20:00,52.82,52.86,52.79,52.8,32853.0,47.6102,47.6463,47.5832,47.5922,32853.0
2017-01-11 14:25:00,52.79,52.81,52.74,52.74,35960.0,47.5832,47.6012,47.5381,47.5381,35960.0
2017-01-11 14:30:00,52.75,52.84,52.74,52.84,40514.0,47.5472,47.6283,47.5381,47.6283,40514.0
2017-01-11 14:35:00,52.84,52.91,52.83,52.9,38933.0,47.6283,47.6914,47.6193,47.6824,38933.0
2017-01-11 14:40:00,52.91,52.93,52.89,52.93,47215.0,47.6914,47.7094,47.6733,47.7094,47215.0
2017-01-11 14:45:00,52.93,52.94,52.88,52.91,55400.0,47.7094,47.7184,47.6643,47.6914,55400.0
2017-01-11 14:50:00,52.9,52.91,52.87,52.89,45301.0,47.6824,47.6914,47.6553,47.6733,45301.0
2017-01-11 14:55:00,52.89,52.89,52.73,52.74,694786.0,47.6733,47.6733,47.5291,47.5381,694786.0
2017-01-11 15:00:00,52.73,52.76,52.71,52.74,159921.0,47.5291,47.5562,47.5111,47.5381,159921.0
2017-01-11 15:05:00,52.74,52.75,52.68,52.69,116031.0,47.5381,47.5472,47.4841,47.4931,116031.0
2017-01-11 15:10:00,52.68,52.73,52.68,52.72,38146.0,47.4841,47.5291,47.4841,47.5201,38146.0
2017-01-11 15:15:00,52.72,52.74,52.68,52.71,104372.0,47.5201,47.5381,47.4841,47.5111,104372.0
2017-01-11 15:20:00,52.72,52.73,52.68,52.7,133820.0,47.5201,47.5291,47.4841,47.5021,133820.0
2017-01-11 15:25:00,52.7,52.71,52.68,52.69,99028.0,47.5021,47.5111,47.4841,47.4931,99028.0
2017-01-11 15:30:00,52.69,52.71,52.67,52.7,144976.0,47.4931,47.5111,47.475,47.5021,144976.0
2017-01-11 15:35:00,52.69,52.71,52.69,52.71,116117.0,47.4931,47.5111,47.4931,47.5111,116117.0
2017-01-11 15:40:00,52.71,52.71,52.68,52.68,102744.0,47.5111,47.5111,47.4841,47.4841,102744.0
2017-01-11 15:45:00,52.69,52.76,52.68,52.76,150052.0,47.4931,47.5562,47.4841,47.5562,150052.0
2017-01-11 15:50:00,52.76,52.77,52.72,52.73,138251.0,47.5562,47.5652,47.5201,47.5291,138251.0
2017-01-11 15:55:00,52.73,52.74,52.66,52.69,312898.0,47.5291,47.5381,47.466,47.4931,312898.0
2017-01-12 09:30:00,52.52,52.65,52.3,52.6,288532.0,47.3398,47.457,47.1415,47.4119,288532.0
2017-01-12 09:35:00,52.59,52.69,52.53,52.63,145160.0,47.4029,47.4931,47.3488,47.439,145160.0
2017-01-12 09:40:00,52.62,52.62,52.45,52.51,134366.0,47.43,47.43,47.2767,47.3308,134366.0
2017-01-12 09:45:00,52.5,52.57,52.45,52.49,100036.0,47.3218,47.3849,47.2767,47.3128,100036.0
2017-01-12 09:50:00,52.49,52.49,52.39,52.4,96112.0,47.3128,47.3128,47.2227,47.2317,96112.0
2017-01-12 09:55:00,52.39,52.45,52.36,52.42,231770.0,47.2227,47.2767,47.1956,47.2497,231770.0
2017-01-12 10:00:00,52.41,52.5,52.39,52.49,93914.0,47.2407,47.3218,47.2227,47.3128,93914.0
2017-01-12 10:05:00,52.48,52.49,52.31,52.32,125212.0,47.3038,47.3128,47.1505,47.1596,125212.0
2017-01-12 10:10:00,52.32,52.42,52.31,52.38,100078.0,47.1596,47.2497,47.1505,47.2136,100078.0
2017-01-12 10:15:00,52.38,52.45,52.35,52.35,74555.0,47.2136,47.2767,47.1866,47.1866,74555.0
2017-01-12 10:20:00,52.36,52.42,52.35,52.38,63821.0,47.1956,47.2497,47.1866,47.2136,63821.0
2017-01-12 10:25:00,52.38,52.38,52.26,52.31,95834.0,47.2136,47.2136,47.1055,47.1505,95834.0
2017-01-12 10:30:00,52.31,52.32,52.21,52.23,94116.0,47.1505,47.1596,47.0604,47.0784,94116.0
2017-01-12 10:35:00,52.23,52.24,52.16,52.19,69927.0,47.0784,47.0875,47.0153,47.0424,69927.0
2017-01-12 10:40:00,52.18,52.32,52.18,52.3,58475.0,47.0334,47.1596,47.0334,47.1415,58475.0
2017-01-12 10:45:00,52.3,52.35,52.25,52.34,96028.0,47.1415,47.1866,47.0965,47.1776,96028.0
2017-01-12 10:50:00,52.34,52.35,52.26,52.26,118036.0,47.1776,47.1866,47.1055,47.1055,118036.0
2017-01-12 10:55:00,52.25,52.33,52.22,52.3,92967.0,47.0965,47.1686,47.0694,47.1415,92967.0
2017-01-12 11:00:00,52.29,52.29,52.2,52.21,59098.0,47.1325,47.1325,47.0514,47.0604,59098.0
2017-01-12 11:05:00,52.21,52.33,52.2,52.3,55926.0,47.0604,47.1686,47.0514,47.1415,55926.0
2017-01-12 11:10:00,52.31,52.35,52.28,52.34,52067.0,47.1505,47.1866,47.1235,47.1776,52067.0
2017-01-12 11:15:00,52.34,52.43,52.3,52.39,78772.0,47.1776,47.2587,47.1415,47.2227,78772.0
2017-01-12 11:20:00,52.39,52.46,52.37,52.45,58614.0,47.2227,47.2858,47.2046,47.2767,58614.0
2017-01-12 11:25:00,52.46,52.51,52.45,52.47,46597.0,47.2858,47.3308,47.2767,47.2948,46597.0
2017-01-12 11:30:00,52.47,52.5,52.45,52.48,60270.0,47.2948,47.3218,47.2767,47.3038,60270.0
2017-01-12 11:35:00,52.48,52.5,52.44,52.48,82211.0,47.3038,47.3218,47.2677,47.3038,82211.0
2017-01-12 11:40:00,52.49,52.49,52.41,52.45,42547.0,47.3128,47.3128,47.2407,47.2767,42547.0
2017-01-12 11:45:00,52.46,52.46,52.36,52.37,48371.0,47.2858,47.2858,47.1956,47.2046,48371.0
2017-01-12 11:50:00,52.37,52.43,52.37,52.42,46834.0,47.2046,47.2587,47.2046,47.2497,46834.0
2017-01-12 11:55:00,52.42,52.46,52.39,52.45,45671.0,47.2497,47.2858,47.2227,47.2767,45671.0
2017-01-12 12:00:00,52.45,52.48,52.44,52.46,63163.0,47.2767,47.3038,47.2677,47.2858,63163.0
2017-01-12 12:05:00,52.45,52.48,52.44,52.48,32463.0,47.2767,47.3038,47.2677,47.3038,32463.0
2017-01-12 12:10:00,52.48,52.48,52.45,52.46,24804.0,47.3038,47.3038,47.2767,47.2858,24804.0
2017-01-12 12:15:00,52.47,52.49,52.44,52.47,58989.0,47.2948,47.3128,47.2677,47.2948,58989.0
2017-01-12 12:20:00,52.48,52.48,52.39,52.39,52000.0,47.3038,47.3038,47.2227,47.2227,52000.0
2017-01-12 12:25:00,52.4,52.42,52.37,52.39,44212.0,47.2317,47.2497,47.2046,47.2227,44212.0
2017-01-12 12:30:00,52.38,52.39,52.34,52.36,38550.0,47.2136,47.2227,47.1776,47.1956,38550.0
2017-01-12 12:35:00,52.36,52.42,52.35,52.42,49396.0,47.1956,47.2497,47.1866,47.2497,49396.0
2017-01-12 12:40:00,52.41,52.42,52.32,52.33,42344.0,47.2407,47.2497,47.1596,47.1686,42344.0
2017-01-12 12:45:00,52.33,52.36,52.32,52.34,38415.0,47.1686,47.1956,47.1596,47.1776,38415.0
2017-01-12 12:50:00,52.33,52.4,52.33,52.38,30613.0,47.1686,47.2317,47.1686,47.2136,30613.0
2017-01-12 12:55:00,52.38,52.39,52.34,52.36,25609.0,47.2136,47.2227,47.1776,47.1956,25609.0
2017-01-12 13:00:00,52.36,52.42,52.35,52.4,38771.0,47.1956,47.2497,47.1866,47.2317,38771.0
2017-01-12 13:05:00,52.39,52.41,52.36,52.4,29745.0,47.2227,47.2407,47.1956,47.2317,29745.0
2017-01-12 13:10:00,52.39,52.42,52.36,52.38,27228.0,47.2227,47.2497,47.1956,47.2136,27228.0
2017-01-12 13:15:00,52.39,52.43,52.38,52.38,35079.0,47.2227,47.2587,47.2136,47.2136,35079.0
2017-01-12 13:20:00,52.39,52.43,52.38,52.41,36210.0,47.2227,47.2587,47.2136,47.2407,36210.0
2017-01-12 13:25:00,52.4,52.42,52.36,52.38,47738.0,47.2317,47.2497,47.1956,47.2136,47738.0
2017-01-12 13:30:00,52.38,52.38,52.33,52.34,53184.0,47.2136,47.2136,47.1686,47.1776,53184.0
2017-01-12 13:35:00,52.34,52.37,52.33,52.35,54423.0,47.1776,47.2046,47.1686,47.1866,54423.0
2017-01-12 13:40:00,52.35,52.36,52.31,52.31,52391.0,47.1866,47.1956,47.1505,47.1505,52391.0
2017-01-12 13:45:00,52.32,52.37,52.3,52.35,74723.0,47.1596,47.2046,47.1415,47.1866,74723.0
2017-01-12 13:50:00,52.35,52.36,52.29,52.3,73837.0,47.1866,47.1956,47.1325,47.1415,73837.0
2017-01-12 13:55:00,52.3,52.32,52.29,52.31,42951.0,47.1415,47.1596,47.1325,47.1505,42951.0
2017-01-12 14:00:00,52.3,52.37,52.3,52.36,77996.0,47.1415,47.2046,47.1415,47.1956,77996.0
2017-01-12 14:05:00,52.36,52.37,52.34,52.36,48487.0,47.1956,47.2046,47.1776,47.1956,48487.0
2017-01-12 14:10:00,52.36,52.37,52.33,52.34,73566.0,47.1956,47.2046,47.1686,47.1776,73566.0
2017-01-12 14:15:00,52.33,52.37,52.32,52.37,68106.0,47.1686,47.2046,47.1596,47.2046,68106.0
2017-01-12 14:20:00,52.37,52.4,52.36,52.39,44661.0,47.2046,47.2317,47.1956,47.2227,44661.0
2017-01-12 14:25:00,52.39,52.45,52.38,52.41,48418.0,47.2227,47.2767,47.2136,47.2407,48418.0
2017-01-12 14:30:00,52.41,52.49,52.41,52.46,53099.0,47.2407,47.3128,47.2407,47.2858,53099.0
2017-01-12 14:35:00,52.46,52.52,52.45,52.52,62399.0,47.2858,47.3398,47.2767,47.3398,62399.0
2017-01-12 14:40:00,52.52,52.56,52.51,52.54,54952.0,47.3398,47.3759,47.3308,47.3579,54952.0
2017-01-12 14:45:00,52.54,52.54,52.47,52.48,36226.0,47.3579,47.3579,47.2948,47.3038,36226.0
2017-01-12 14:50:00,52.48,52.48,52.44,52.44,52182.0,47.3038,47.3038,47.2677,47.2677,52182.0
2017-01-12 14:55:00,52.44,52.49,52.43,52.48,34921.0,47.2677,47.3128,47.2587,47.3038,34921.0
2017-01-12 15:00:00,52.49,52.51,52.43,52.43,34636.0,47.3128,47.3308,47.2587,47.2587,34636.0
2017-01-12 15:05:00,52.43,52.45,52.4,52.41,40959.0,47.2587,47.2767,47.2317,47.2407,40959.0
2017-01-12 15:10:00,52.41,52.43,52.4,52.43,54748.0,47.2407,47.2587,47.2317,47.2587,54748.0
2017-01-12 15:15:00,52.43,52.44,52.4,52.43,38320.0,47.2587,47.2677,47.2317,47.2587,38320.0
2017-01-12 15:20:00,52.43,52.44,52.4,52.41,50088.0,47.2587,47.2677,47.2317,47.2407,50088.0
2017-01-12 15:25:00,52.41,52.42,52.38,52.4,64756.0,47.2407,47.2497,47.2136,47.2317,64756.0
2017-01-12 15:30:00,52.4,52.42,52.38,52.4,97781.0,47.2317,47.2497,47.2136,47.2317,97781.0
2017-01-12 15:35:00,52.4,52.4,52.38,52.4,59870.0,47.2317,47.2317,47.2136,47.2317,59870.0
2017-01-12 15:40:00,52.4,52.41,52.35,52.36,143518.0,47.2317,47.2407,47.1866,47.1956,143518.0
2017-01-12 15:45:00,52.36,52.4,52.35,52.37,815674.0,47.1956,47.2317,47.1866,47.2046,815674.0
2017-01-12 15:50:00,52.38,52.41,52.37,52.4,144701.0,47.2136,47.2407,47.2046,47.2317,144701.0
2017-01-12 15:55:00,52.4,52.48,52.39,52.4,375418.0,47.2317,47.3038,47.2227,47.2317,375418.0
2017-01-13 09:30:00,52.59,52.91,52.59,52.88,307426.0,47.4029,47.6914,47.4029,47.6643,307426.0
2017-01-13 09:35:00,52.88,52.9,52.71,52.78,106932.0,47.6643,47.6824,47.5111,47.5742,106932.0
2017-01-13 09:40:00,52.77,52.79,52.66,52.75,93849.0,47.5652,47.5832,47.466,47.5472,93849.0
2017-01-13 09:45:00,52.75,52.77,52.62,52.65,58558.0,47.5472,47.5652,47.43,47.457,58558.0
2017-01-13 09:50:00,52.65,52.66,52.42,52.44,78541.0,47.457,47.466,47.2497,47.2677,78541.0
2017-01-13 09:55:00,52.44,52.63,52.44,52.55,77595.0,47.2677,47.439,47.2677,47.3669,77595.0
2017-01-13 10:00:00,52.54,52.61,52.51,52.55,44648.0,47.3579,47.421,47.3308,47.3669,44648.0
2017-01-13 10:05:00,52.55,52.56,52.45,52.46,40327.0,47.3669,47.3759,47.2767,47.2858,40327.0
2017-01-13 10:10:00,52.46,52.5,52.38,52.4,37237.0,47.2858,47.3218,47.2136,47.2317,37237.0
2017-01-13 10:15:00,52.41,52.41,52.31,52.32,69861.0,47.2407,47.2407,47.1505,47.1596,69861.0
2017-01-13 10:20:00,52.33,52.34,52.23,52.25,91370.0,47.1686,47.1776,47.0784,47.0965,91370.0
2017-01-13 10:25:00,52.26,52.36,52.25,52.33,240418.0,47.1055,47.1956,47.0965,47.1686,240418.0
2017-01-13 10:30:00,52.33,52.36,52.32,52.35,62473.0,47.1686,47.1956,47.1596,47.1866,62473.0
2017-01-13 10:35:00,52.35,52.43,52.35,52.39,78550.0,47.1866,47.2587,47.1866,47.2227,78550.0
2017-01-13 10:40:00,52.39,52.4,52.33,52.36,93956.0,47.2227,47.2317,47.1686,47.1956,93956.0
2017-01-13 10:45:00,52.37,52.42,52.36,52.39,57951.0,47.2046,47.2497,47.1956,47.2227,57951.0
2017-01-13 10:50:00,52.4,52.47,52.39,52.45,41760.0,47.2317,47.2948,47.2227,47.2767,41760.0
2017-01-13 10:55:00,52.45,52.46,52.4,52.4,25575.0,47.2767,47.2858,47.2317,47.2317,25575.0
2017-01-13 11:00:00,52.4,52.42,52.38,52.39,56009.0,47.2317,47.2497,47.2136,47.2227,56009.0
2017-01-13 11:05:00,52.38,52.4,52.34,52.39,43558.0,47.2136,47.2317,47.1776,47.2227,43558.0
2017-01-13 11:10:00,52.39,52.45,52.39,52.42,45478.0,47.2227,47.2767,47.2227,47.2497,45478.0
2017-01-13 11:15:00,52.42,52.43,52.37,52.4,47183.0,47.2497,47.2587,47.2046,47.2317,47183.0
2017-01-13 11:20:00,52.41,52.44,52.37,52.38,28674.0,47.2407,47.2677,47.2046,47.2136,28674.0
2017-01-13 11:25:00,52.38,52.38,52.33,52.34,46186.0,47.2136,47.2136,47.1686,47.1776,46186.0
2017-01-13 11:30:00,52.34,52.42,52.33,52.41,43540.0,47.1776,47.2497,47.1686,47.2407,43540.0
2017-01-13 11:35:00,52.41,52.46,52.4,52.44,41932.0,47.2407,47.2858,47.2317,47.2677,41932.0
2017-01-13 11:40:00,52.43,52.48,52.41,52.42,101590.0,47.2587,47.3038,47.2407,47.2497,101590.0
2017-01-13 11:45:00,52.43,52.52,52.42,52.5,48251.0,47.2587,47.3398,47.2497,47.3218,48251.0
2017-01-13 11:50:00,52.49,52.54,52.49,52.5,50592.0,47.3128,47.3579,47.3128,47.3218,50592.0
2017-01-13 11:55:00,52.51,52.51,52.45,52.45,49982.0,47.3308,47.3308,47.2767,47.2767,49982.0
2017-01-13 12:00:00,52.46,52.47,52.44,52.45,20835.0,47.2858,47.2948,47.2677,47.2767,20835.0
2017-01-13 12:05:00,52.44,52.45,52.41,52.44,29247.0,47.2677,47.2767,47.2407,47.2677,29247.0
2017-01-13 12:10:00,52.44,52.49,52.42,52.48,61802.0,47.2677,47.3128,47.2497,47.3038,61802.0
2017-01-13 12:15:00,52.48,52.49,52.45,52.48,106676.0,47.3038,47.3128,47.2767,47.3038,106676.0
2017-01-13 12:20:00,52.48,52.5,52.45,52.45,110263.0,47.3038,47.3218,47.2767,47.2767,110263.0
2017-01-13 12:25:00,52.45,52.51,52.45,52.51,49818.0,47.2767,47.3308,47.2767,47.3308,49818.0
2017-01-13 12:30:00,52.51,52.55,52.5,52.54,173383.0,47.3308,47.3669,47.3218,47.3579,173383.0
2017-01-13 12:35:00,52.53,52.56,52.5,52.54,36950.0,47.3488,47.3759,47.3218,47.3579,36950.0
2017-01-13 12:40:00,52.54,52.57,52.53,52.55,16825.0,47.3579,47.3849,47.3488,47.3669,16825.0
2017-01-13 12:45:00,52.54,52.56,52.53,52.53,22360.0,47.3579,47.3759,47.3488,47.3488,22360.0
2017-01-13 12:50:00,52.52,52.55,52.52,52.54,15146.0,47.3398,47.3669,47.3398,47.3579,15146.0
2017-01-13 12:55:00,52.54,52.55,52.51,52.52,27951.0,47.3579,47.3669,47.3308,47.3398,27951.0
2017-01-13 13:00:00,52.53,52.54,52.51,52.53,27921.0,47.3488,47.3579,47.3308,47.3488,27921.0
2017-01-13 13:05:00,52.53,52.55,52.51,52.54,151046.0,47.3488,47.3669,47.3308,47.3579,151046.0
2017-01-13 13:10:00,52.54,52.58,52.54,52.58,47576.0,47.3579,47.3939,47.3579,47.3939,47576.0
2017-01-13 13:15:00,52.57,52.64,52.57,52.64,46072.0,47.3849,47.448,47.3849,47.448,46072.0
2017-01-13 13:20:00,52.63,52.65,52.63,52.65,33637.0,47.439,47.457,47.439,47.457,33637.0
2017-01-13 13:25:00,52.65,52.68,52.64,52.66,57503.0,47.457,47.4841,47.448,47.466,57503.0
2017-01-13 13:30:00,52.65,52.68,52.64,52.66,56023.0,47.457,47.4841,47.448,47.466,56023.0
2017-01-13 13:35:00,52.66,52.67,52.65,52.67,36983.0,47.466,47.475,47.457,47.475,36983.0
2017-01-13 13:40:00,52.66,52.69,52.65,52.69,43051.0,47.466,47.4931,47.457,47.4931,43051.0
2017-01-13 13:45:00,52.69,52.7,52.67,52.68,45523.0,47.4931,47.5021,47.475,47.4841,45523.0
2017-01-13 13:50:00,52.68,52.68,52.64,52.65,35913.0,47.4841,47.4841,47.448,47.457,35913.0
2017-01-13 13:55:00,52.65,52.67,52.64,52.66,74154.0,47.457,47.475,47.448,47.466,74154.0
2017-01-13 14:00:00,52.66,52.67,52.65,52.66,33889.0,47.466,47.475,47.457,47.466,33889.0
2017-01-13 14:05:00,52.66,52.7,52.66,52.67,68658.0,47.466,47.5021,47.466,47.475,68658.0
2017-01-13 14:10:00,52.66,52.68,52.66,52.67,25590.0,47.466,47.4841,47.466,47.475,25590.0
2017-01-13 14:15:00,52.68,52.68,52.65,52.66,62967.0,47.4841,47.4841,47.457,47.466,62967.0
2017-01-13 14:20:00,52.66,52.67,52.66,52.66,35607.0,47.466,47.475,47.466,47.466,35607.0
2017-01-13 14:25:00,52.66,52.67,52.65,52.66,66781.0,47.466,47.475,47.457,47.466,66781.0
2017-01-13 14:30:00,52.67,52.67,52.65,52.66,50377.0,47.475,47.475,47.457,47.466,50377.0
2017-01-13 14:35:00,52.66,52.67,52.63,52.66,61031.0,47.466,47.475,47.439,47.466,61031.0
2017-01-13 14:40:00,52.65,52.67,52.64,52.66,51052.0,47.457,47.475,47.448,47.466,51052.0
2017-01-13 14:45:00,52.66,52.67,52.65,52.65,39274.0,47.466,47.475,47.457,47.457,39274.0
2017-01-13 14:50:00,52.66,52.67,52.63,52.67,137319.0,47.466,47.475,47.439,47.475,137319.0
2017-01-13 14:55:00,52.67,52.79,52.67,52.78,127697.0,47.475,47.5832,47.475,47.5742,127697.0
2017-01-13 15:00:00,52.77,52.83,52.77,52.79,98029.0,47.5652,47.6193,47.5652,47.5832,98029.0
2017-01-13 15:05:00,52.79,52.8,52.76,52.76,56034.0,47.5832,47.5922,47.5562,47.5562,56034.0
2017-01-13 15:10:00,52.77,52.83,52.76,52.8,68925.0,47.5652,47.6193,47.5562,47.5922,68925.0
2017-01-13 15:15:00,52.8,52.85,52.79,52.85,41753.0,47.5922,47.6373,47.5832,47.6373,41753.0
2017-01-13 15:20:00,52.85,52.88,52.84,52.88,83524.0,47.6373,47.6643,47.6283,47.6643,83524.0
2017-01-13 15:25:00,52.88,52.93,52.87,52.89,128791.0,47.6643,47.7094,47.6553,47.6733,128791.0
2017-01-13 15:30:00,52.9,52.9,52.85,52.9,101000.0,47.6824,47.6824,47.6373,47.6824,101000.0
2017-01-13 15:35:00,52.9,52.91,52.87,52.9,98011.0,47.6824,47.6914,47.6553,47.6824,98011.0
2017-01-13 15:40:00,52.9,52.91,52.88,52.88,99524.0,47.6824,47.6914,47.6643,47.6643,99524.0
2017-01-13 15:45:00,52.89,52.93,52.88,52.9,178276.0,47.6733,47.7094,47.6643,47.6824,178276.0
2017-01-13 15:50:00,52.9,52.92,52.89,52.9,194088.0,47.6824,47.7004,47.6733,47.6824,194088.0
2017-01-13 15:55:00,52.9,52.92,52.89,52.92,353494.0,47.6824,47.7004,47.6733,47.7004,353494.0
2017-01-17 09:30:00,53.4,53.8,53.01,53.67,678060.0,48.133,48.4936,47.7815,48.3764,678060.0
2017-01-17 09:35:00,53.7,53.95,53.53,53.89,436055.0,48.4034,48.6288,48.2502,48.5747,436055.0
2017-01-17 09:40:00,53.9,53.93,53.63,53.68,254834.0,48.5837,48.6108,48.3404,48.3854,254834.0
2017-01-17 09:45:00,53.68,53.75,53.65,53.67,169432.0,48.3854,48.4485,48.3584,48.3764,169432.0
2017-01-17 09:50:00,53.67,53.69,53.5,53.56,167503.0,48.3764,48.3944,48.2232,48.2773,167503.0
2017-01-17 09:55:00,53.55,53.76,53.54,53.72,143001.0,48.2682,48.4575,48.2592,48.4215,143001.0
2017-01-17 10:00:00,53.71,53.73,53.65,53.7,155912.0,48.4125,48.4305,48.3584,48.4034,155912.0
2017-01-17 10:05:00,53.71,53.84,53.68,53.84,221185.0,48.4125,48.5296,48.3854,48.5296,221185.0
2017-01-17 10:10:00,53.84,53.84,53.73,53.77,197112.0,48.5296,48.5296,48.4305,48.4665,197112.0
2017-01-17 10:15:00,53.77,53.83,53.68,53.69,139545.0,48.4665,48.5206,48.3854,48.3944,139545.0
2017-01-17 10:20:00,53.7,53.72,53.67,53.69,129893.0,48.4034,48.4215,48.3764,48.3944,129893.0
2017-01-17 10:25:00,53.69,53.71,53.62,53.71,113529.0,48.3944,48.4125,48.3313,48.4125,113529.0
2017-01-17 10:30:00,53.71,53.79,53.69,53.75,101175.0,48.4125,48.4846,48.3944,48.4485,101175.0
2017-01-17 10:35:00,53.75,53.78,53.69,53.77,85912.0,48.4485,48.4756,48.3944,48.4665,85912.0
2017-01-17 10:40:00,53.77,53.77,53.65,53.71,69562.0,48.4665,48.4665,48.3584,48.4125,69562.0
2017-01-17 10:45:00,53.71,53.77,53.7,53.73,107434.0,48.4125,48.4665,48.4034,48.4305,107434.0
2017-01-17 10:50:00,53.73,53.8,53.72,53.78,103824.0,48.4305,48.4936,48.4215,48.4756,103824.0
2017-01-17 10:55:00,53.77,53.81,53.73,53.77,179324.0,48.4665,48.5026,48.4305,48.4665,179324.0
2017-01-17 11:00:00,53.77,53.84,53.74,53.83,162823.0,48.4665,48.5296,48.4395,48.5206,162823.0
2017-01-17 11:05:00,53.83,53.86,53.82,53.82,194634.0,48.5206,48.5477,48.5116,48.5116,194634.0
2017-01-17 11:10:00,53.82,53.83,53.74,53.74,104586.0,48.5116,48.5206,48.4395,48.4395,104586.0
2017-01-17 11:15:00,53.75,53.76,53.68,53.7,103561.0,48.4485,48.4575,48.3854,48.4034,103561.0
2017-01-17 11:20:00,53.7,53.79,53.68,53.77,158243.0,48.4034,48.4846,48.3854,48.4665,158243.0
2017-01-17 11:25:00,53.76,53.79,53.73,53.77,59938.0,48.4575,48.4846,48.4305,48.4665,59938.0
2017-01-17 11:30:00,53.76,53.77,53.68,53.69,72356.0,48.4575,48.4665,48.3854,48.3944,72356.0
2017-01-17 11:35:00,53.68,53.8,53.68,53.77,82650.0,48.3854,48.4936,48.3854,48.4665,82650.0
2017-01-17 11:40:00,53.76,53.79,53.71,53.72,77015.0,48.4575,48.4846,48.4125,48.4215,77015.0
2017-01-17 11:45:00,53.72,53.74,53.68,53.73,71071.0,48.4215,48.4395,48.3854,48.4305,71071.0
2017-01-17 11:50:00,53.74,53.77,53.7,53.71,57250.0,48.4395,48.4665,48.4034,48.4125,57250.0
2017-01-17 11:55:00,53.72,53.77,53.68,53.68,82908.0,48.4215,48.4665,48.3854,48.3854,82908.0
2017-01-17 12:00:00,53.69,53.72,53.67,53.72,81798.0,48.3944,48.4215,48.3764,48.4215,81798.0
2017-01-17 12:05:00,53.72,53.73,53.63,53.63,66053.0,48.4215,48.4305,48.3404,48.3404,66053.0
2017-01-17 12:10:00,53.63,53.65,53.58,53.61,46379.0,48.3404,48.3584,48.2953,48.3223,46379.0
2017-01-17 12:15:00,53.61,53.68,53.61,53.64,90849.0,48.3223,48.3854,48.3223,48.3494,90849.0
2017-01-17 12:20:00,53.65,53.66,53.61,53.64,110087.0,48.3584,48.3674,48.3223,48.3494,110087.0
2017-01-17 12:25:00,53.64,53.71,53.64,53.71,59565.0,48.3494,48.4125,48.3494,48.4125,59565.0
2017-01-17 12:30:00,53.71,53.72,53.61,53.63,44297.0,48.4125,48.4215,48.3223,48.3404,44297.0
2017-01-17 12:35:00,53.62,53.64,53.59,53.6,64779.0,48.3313,48.3494,48.3043,48.3133,64779.0
2017-01-17 12:40:00,53.6,53.67,53.6,53.66,66096.0,48.3133,48.3764,48.3133,48.3674,66096.0
2017-01-17 12:45:00,53.67,53.68,53.62,53.67,41375.0,48.3764,48.3854,48.3313,48.3764,41375.0
2017-01-17 12:50:00,53.66,53.69,53.65,53.69,52542.0,48.3674,48.3944,48.3584,48.3944,52542.0
2017-01-17 12:55:00,53.69,53.74,53.68,53.72,46817.0,48.3944,48.4395,48.3854,48.4215,46817.0
2017-01-17 13:00:00,53.72,53.75,53.69,53.75,69126.0,48.4215,48.4485,48.3944,48.4485,69126.0
2017-01-17 13:05:00,53.73,53.75,53.7,53.73,29199.0,48.4305,48.4485,48.4034,48.4305,29199.0
2017-01-17 13:10:00,53.73,53.76,53.72,53.76,64666.0,48.4305,48.4575,48.4215,48.4575,64666.0
2017-01-17 13:15:00,53.77,53.77,53.7,53.72,31413.0,48.4665,48.4665,48.4034,48.4215,31413.0
2017-01-17 13:20:00,53.71,53.73,53.64,53.67,24500.0,48.4125,48.4305,48.3494,48.3764,24500.0
2017-01-17 13:25:00,53.67,53.68,53.61,53.63,33722.0,48.3764,48.3854,48.3223,48.3404,33722.0
2017-01-17 13:30:00,53.64,53.7,53.63,53.69,46776.0,48.3494,48.4034,48.3404,48.3944,46776.0
2017-01-17 13:35:00,53.69,53.7,53.63,53.63,29593.0,48.3944,48.4034,48.3404,48.3404,29593.0
2017-01-17 13:40:00,53.64,53.66,53.62,53.66,32483.0,48.3494,48.3674,48.3313,48.3674,32483.0
2017-01-17 13:45:00,53.65,53.66,53.6,53.63,41668.0,48.3584,48.3674,48.3133,48.3404,41668.0
2017-01-17 13:50:00,53.63,53.65,53.61,53.64,37566.0,48.3404,48.3584,48.3223,48.3494,37566.0
2017-01-17 13:55:00,53.63,53.64,53.6,53.61,54404.0,48.3404,48.3494,48.3133,48.3223,54404.0
2017-01-17 14:00:00,53.61,53.61,53.54,53.56,74550.0,48.3223,48.3223,48.2592,48.2773,74550.0
2017-01-17 14:05:00,53.57,53.59,53.55,53.58,51086.0,48.2863,48.3043,48.2682,48.2953,51086.0
2017-01-17 14:10:00,53.58,53.62,53.57,53.57,74642.0,48.2953,48.3313,48.2863,48.2863,74642.0
2017-01-17 14:15:00,53.58,53.59,53.56,53.56,34626.0,48.2953,48.3043,48.2773,48.2773,34626.0
2017-01-17 14:20:00,53.56,53.57,53.52,53.54,76421.0,48.2773,48.2863,48.2412,48.2592,76421.0
2017-01-17 14:25:00,53.54,53.54,53.47,53.51,114925.0,48.2592,48.2592,48.1961,48.2322,114925.0
2017-01-17 14:30:00,53.52,53.55,53.49,53.55,75555.0,48.2412,48.2682,48.2142,48.2682,75555.0
2017-01-17 14:35:00,53.54,53.55,53.45,53.48,103996.0,48.2592,48.2682,48.1781,48.2051,103996.0
2017-01-17 14:40:00,53.47,53.52,53.43,53.52,55735.0,48.1961,48.2412,48.1601,48.2412,55735.0
2017-01-17 14:45:00,53.52,53.52,53.46,53.49,68089.0,48.2412,48.2412,48.1871,48.2142,68089.0
2017-01-17 14:50:00,53.5,53.52,53.43,53.46,57365.0,48.2232,48.2412,48.1601,48.1871,57365.0
2017-01-17 14:55:00,53.46,53.53,53.44,53.52,62560.0,48.1871,48.2502,48.1691,48.2412,62560.0
2017-01-17 15:00:00,53.52,53.53,53.48,53.51,62125.0,48.2412,48.2502,48.2051,48.2322,62125.0
2017-01-17 15:05:00,53.52,53.53,53.43,53.5,113702.0,48.2412,48.2502,48.1601,48.2232,113702.0
2017-01-17 15:10:00,53.5,53.57,53.49,53.54,53661.0,48.2232,48.2863,48.2142,48.2592,53661.0
2017-01-17 15:15:00,53.54,53.59,53.52,53.53,52153.0,48.2592,48.3043,48.2412,48.2502,52153.0
2017-01-17 15:20:00,53.53,53.54,53.49,53.49,57358.0,48.2502,48.2592,48.2142,48.2142,57358.0
2017-01-17 15:25:00,53.5,53.53,53.46,53.5,84434.0,48.2232,48.2502,48.1871,48.2232,84434.0
2017-01-17 15:30:00,53.5,53.57,53.5,53.57,107123.0,48.2232,48.2863,48.2232,48.2863,107123.0
2017-01-17 15:35:00,53.57,53.6,53.55,53.59,107386.0,48.2863,48.3133,48.2682,48.3043,107386.0
2017-01-17 15:40:00,53.58,53.61,53.56,53.61,86054.0,48.2953,48.3223,48.2773,48.3223,86054.0
2017-01-17 15:45:00,53.61,53.65,53.59,53.65,132122.0,48.3223,48.3584,48.3043,48.3584,132122.0
2017-01-17 15:50:00,53.64,53.66,53.6,53.66,230769.0,48.3494,48.3674,48.3133,48.3674,230769.0
2017-01-17 15:55:00,53.66,53.7,53.64,53.64,493667.0,48.3674,48.4034,48.3494,48.3494,493667.0
2017-01-18 09:30:00,53.86,53.89,53.53,53.55,288734.0,48.5477,48.5747,48.2502,48.2682,288734.0
2017-01-18 09:35:00,53.56,53.58,53.2,53.34,178870.0,48.2773,48.2953,47.9528,48.079,178870.0
2017-01-18 09:40:00,53.34,53.35,53.13,53.21,201179.0,48.079,48.088,47.8897,47.9618,201179.0
2017-01-18 09:45:00,53.2,53.21,52.86,52.97,203432.0,47.9528,47.9618,47.6463,47.7455,203432.0
2017-01-18 09:50:00,52.96,53.07,52.92,53.06,117319.0,47.7364,47.8356,47.7004,47.8266,117319.0
2017-01-18 09:55:00,53.05,53.11,53.04,53.11,86483.0,47.8176,47.8716,47.8085,47.8716,86483.0
2017-01-18 10:00:00,53.11,53.17,53.0,53.14,96631.0,47.8716,47.9257,47.7725,47.8987,96631.0
2017-01-18 10:05:00,53.14,53.17,53.11,53.12,55707.0,47.8987,47.9257,47.8716,47.8807,55707.0
2017-01-18 10:10:00,53.12,53.36,53.12,53.31,201379.0,47.8807,48.097,47.8807,48.0519,201379.0
2017-01-18 10:15:00,53.3,53.39,53.25,53.34,83273.0,48.0429,48.124,47.9978,48.079,83273.0
2017-01-18 10:20:00,53.34,53.39,53.3,53.3,53576.0,48.079,48.124,48.0429,48.0429,53576.0
2017-01-18 10:25:00,53.3,53.31,53.17,53.17,109751.0,48.0429,48.0519,47.9257,47.9257,109751.0
2017-01-18 10:30:00,53.16,53.26,53.14,53.21,65939.0,47.9167,48.0068,47.8987,47.9618,65939.0
2017-01-18 10:35:00,53.21,53.24,53.15,53.15,69015.0,47.9618,47.9888,47.9077,47.9077,69015.0
2017-01-18 10:40:00,53.15,53.22,53.1,53.17,54713.0,47.9077,47.9708,47.8626,47.9257,54713.0
2017-01-18 10:45:00,53.17,53.22,53.15,53.17,52199.0,47.9257,47.9708,47.9077,47.9257,52199.0
2017-01-18 10:50:00,53.16,53.2,53.1,53.15,84010.0,47.9167,47.9528,47.8626,47.9077,84010.0
2017-01-18 10:55:00,53.16,53.16,53.1,53.11,39639.0,47.9167,47.9167,47.8626,47.8716,39639.0
2017-01-18 11:00:00,53.12,53.21,53.1,53.17,57075.0,47.8807,47.9618,47.8626,47.9257,57075.0
2017-01-18 11:05:00,53.18,53.21,53.13,53.2,44216.0,47.9347,47.9618,47.8897,47.9528,44216.0
2017-01-18 11:10:00,53.2,53.25,53.2,53.21,46218.0,47.9528,47.9978,47.9528,47.9618,46218.0
2017-01-18 11:15:00,53.22,53.22,53.17,53.19,38213.0,47.9708,47.9708,47.9257,47.9438,38213.0
2017-01-18 11:20:00,53.19,53.23,53.16,53.22,91515.0,47.9438,47.9798,47.9167,47.9708,91515.0
2017-01-18 11:25:00,53.22,53.23,53.19,53.22,63481.0,47.9708,47.9798,47.9438,47.9708,63481.0
2017-01-18 11:30:00,53.22,53.22,53.16,53.16,49345.0,47.9708,47.9708,47.9167,47.9167,49345.0
2017-01-18 11:35:00,53.16,53.27,53.13,53.27,112773.0,47.9167,48.0159,47.8897,48.0159,112773.0
2017-01-18 11:40:00,53.27,53.35,53.26,53.32,99200.0,48.0159,48.088,48.0068,48.0609,99200.0
2017-01-18 11:45:00,53.33,53.37,53.31,53.37,52993.0,48.0699,48.106,48.0519,48.106,52993.0
2017-01-18 11:50:00,53.37,53.37,53.35,53.36,32176.0,48.106,48.106,48.088,48.097,32176.0
2017-01-18 11:55:00,53.36,53.4,53.23,53.26,82844.0,48.097,48.133,47.9798,48.0068,82844.0
2017-01-18 12:00:00,53.26,53.36,53.25,53.35,125742.0,48.0068,48.097,47.9978,48.088,125742.0
2017-01-18 12:05:00,53.35,53.37,53.25,53.29,34654.0,48.088,48.106,47.9978,48.0339,34654.0
2017-01-18 12:10:00,53.29,53.31,53.22,53.23,54085.0,48.0339,48.0519,47.9708,47.9798,54085.0
2017-01-18 12:15:00,53.24,53.27,53.2,53.21,35734.0,47.9888,48.0159,47.9528,47.9618,35734.0
2017-01-18 12:20:00,53.21,53.25,53.18,53.19,54520.0,47.9618,47.9978,47.9347,47.9438,54520.0
2017-01-18 12:25:00,53.18,53.19,53.16,53.19,32668.0,47.9347,47.9438,47.9167,47.9438,32668.0
2017-01-18 12:30:00,53.18,53.22,53.16,53.21,29048.0,47.9347,47.9708,47.9167,47.9618,29048.0
2017-01-18 12:35:00,53.22,53.25,53.17,53.17,50359.0,47.9708,47.9978,47.9257,47.9257,50359.0
2017-01-18 12:40:00,53.18,53.2,53.16,53.2,29715.0,47.9347,47.9528,47.9167,47.9528,29715.0
2017-01-18 12:45:00,53.19,53.22,53.17,53.19,56552.0,47.9438,47.9708,47.9257,47.9438,56552.0
2017-01-18 12:50:00,53.2,53.23,53.13,53.14,39665.0,47.9528,47.9798,47.8897,47.8987,39665.0
2017-01-18 12:55:00,53.14,53.15,53.11,53.13,34089.0,47.8987,47.9077,47.8716,47.8897,34089.0
2017-01-18 13:00:00,53.13,53.15,53.11,53.11,47836.0,47.8897,47.9077,47.8716,47.8716,47836.0
2017-01-18 13:05:00,53.12,53.13,53.08,53.12,28735.0,47.8807,47.8897,47.8446,47.8807,28735.0
2017-01-18 13:10:00,53.11,53.13,53.09,53.1,38876.0,47.8716,47.8897,47.8536,47.8626,38876.0
2017-01-18 13:15:00,53.11,53.14,53.09,53.11,37235.0,47.8716,47.8987,47.8536,47.8716,37235.0
2017-01-18 13:20:00,53.11,53.11,53.06,53.07,59992.0,47.8716,47.8716,47.8266,47.8356,59992.0
2017-01-18 13:25:00,53.08,53.11,53.04,53.05,70505.0,47.8446,47.8716,47.8085,47.8176,70505.0
2017-01-18 13:30:00,53.05,53.09,53.04,53.08,43501.0,47.8176,47.8536,47.8085,47.8446,43501.0
2017-01-18 13:35:00,53.08,53.09,53.03,53.04,129587.0,47.8446,47.8536,47.7995,47.8085,129587.0
2017-01-18 13:40:00,53.04,53.07,53.03,53.04,58259.0,47.8085,47.8356,47.7995,47.8085,58259.0
2017-01-18 13:45:00,53.05,53.07,53.03,53.07,26024.0,47.8176,47.8356,47.7995,47.8356,26024.0
2017-01-18 13:50:00,53.06,53.11,53.05,53.09,94206.0,47.8266,47.8716,47.8176,47.8536,94206.0
2017-01-18 13:55:00,53.08,53.1,53.06,53.09,103328.0,47.8446,47.8626,47.8266,47.8536,103328.0
2017-01-18 14:00:00,53.09,53.13,53.04,53.05,81718.0,47.8536,47.8897,47.8085,47.8176,81718.0
2017-01-18 14:05:00,53.05,53.07,53.02,53.05,34515.0,47.8176,47.8356,47.7905,47.8176,34515.0
2017-01-18 14:10:00,53.04,53.09,53.04,53.08,31998.0,47.8085,47.8536,47.8085,47.8446,31998.0
2017-01-18 14:15:00,53.08,53.15,53.08,53.09,71075.0,47.8446,47.9077,47.8446,47.8536,71075.0
2017-01-18 14:20:00,53.09,53.12,53.07,53.09,30455.0,47.8536,47.8807,47.8356,47.8536,30455.0
2017-01-18 14:25:00,53.09,53.14,53.08,53.09,54686.0,47.8536,47.8987,47.8446,47.8536,54686.0
2017-01-18 14:30:00,53.09,53.11,53.07,53.09,39099.0,47.8536,47.8716,47.8356,47.8536,39099.0
2017-01-18 14:35:00,53.09,53.12,53.09,53.11,31919.0,47.8536,47.8807,47.8536,47.8716,31919.0
2017-01-18 14:40:00,53.11,53.15,53.1,53.11,31777.0,47.8716,47.9077,47.8626,47.8716,31777.0
2017-01-18 14:45:00,53.11,53.17,53.11,53.13,56698.0,47.8716,47.9257,47.8716,47.8897,56698.0
2017-01-18 14:50:00,53.13,53.16,53.11,53.12,37542.0,47.8897,47.9167,47.8716,47.8807,37542.0
2017-01-18 14:55:00,53.12,53.12,53.07,53.11,56341.0,47.8807,47.8807,47.8356,47.8716,56341.0
2017-01-18 15:00:00,53.11,53.16,53.1,53.16,29953.0,47.8716,47.9167,47.8626,47.9167,29953.0
2017-01-18 15:05:00,53.16,53.18,53.15,53.18,41256.0,47.9167,47.9347,47.9077,47.9347,41256.0
2017-01-18 15:10:00,53.18,53.19,53.17,53.19,32902.0,47.9347,47.9438,47.9257,47.9438,32902.0
2017-01-18 15:15:00,53.19,53.22,53.17,53.21,77236.0,47.9438,47.9708,47.9257,47.9618,77236.0
2017-01-18 15:20:00,53.21,53.22,53.19,53.21,43394.0,47.9618,47.9708,47.9438,47.9618,43394.0
2017-01-18 15:25:00,53.2,53.21,53.18,53.21,57885.0,47.9528,47.9618,47.9347,47.9618,57885.0
2017-01-18 15:30:00,53.2,53.24,53.19,53.22,90999.0,47.9528,47.9888,47.9438,47.9708,90999.0
2017-01-18 15:35:00,53.22,53.27,53.21,53.27,66945.0,47.9708,48.0159,47.9618,48.0159,66945.0
2017-01-18 15:40:00,53.27,53.3,53.26,53.3,97996.0,48.0159,48.0429,48.0068,48.0429,97996.0
2017-01-18 15:45:00,53.3,53.34,53.29,53.29,124364.0,48.0429,48.079,48.0339,48.0339,124364.0
2017-01-18 15:50:00,53.3,53.3,53.27,53.29,139564.0,48.0429,48.0429,48.0159,48.0339,139564.0
2017-01-18 15:55:00,53.29,53.29,53.24,53.26,305327.0,48.0339,48.0339,47.9888,48.0068,305327.0
2017-01-19 09:30:00,53.84,53.94,53.28,53.53,435500.0,48.5296,48.6198,48.0249,48.2502,435500.0
2017-01-19 09:35:00,53.55,53.56,53.27,53.32,134278.0,48.2682,48.2773,48.0159,48.0609,134278.0
2017-01-19 09:40:00,53.3,53.49,53.3,53.47,69698.0,48.0429,48.2142,48.0429,48.1961,69698.0
2017-01-19 09:45:00,53.47,53.57,53.44,53.57,90728.0,48.1961,48.2863,48.1691,48.2863,90728.0
2017-01-19 09:50:00,53.57,53.71,53.56,53.7,68458.0,48.2863,48.4125,48.2773,48.4034,68458.0
2017-01-19 09:55:00,53.7,53.76,53.67,53.68,136004.0,48.4034,48.4575,48.3764,48.3854,136004.0
2017-01-19 10:00:00,53.68,53.7,53.44,53.45,130861.0,48.3854,48.4034,48.1691,48.1781,130861.0
2017-01-19 10:05:00,53.45,53.48,53.34,53.4,93386.0,48.1781,48.2051,48.079,48.133,93386.0
2017-01-19 10:10:00,53.4,53.52,53.4,53.52,83837.0,48.133,48.2412,48.133,48.2412,83837.0
2017-01-19 10:15:00,53.52,53.54,53.38,53.39,115764.0,48.2412,48.2592,48.115,48.124,115764.0
2017-01-19 10:20:00,53.39,53.41,53.31,53.32,65307.0,48.124,48.1421,48.0519,48.0609,65307.0
2017-01-19 10:25:00,53.32,53.5,53.31,53.48,189310.0,48.0609,48.2232,48.0519,48.2051,189310.0
2017-01-19 10:30:00,53.48,53.49,53.43,53.44,67145.0,48.2051,48.2142,48.1601,48.1691,67145.0
2017-01-19 10:35:00,53.44,53.52,53.43,53.52,95156.0,48.1691,48.2412,48.1601,48.2412,95156.0
2017-01-19 10:40:00,53.52,53.53,53.47,53.52,102146.0,48.2412,48.2502,48.1961,48.2412,102146.0
2017-01-19 10:45:00,53.51,53.55,53.49,53.55,82862.0,48.2322,48.2682,48.2142,48.2682,82862.0
2017-01-19 10:50:00,53.54,53.54,53.3,53.3,106397.0,48.2592,48.2592,48.0429,48.0429,106397.0
2017-01-19 10:55:00,53.3,53.33,53.27,53.27,67473.0,48.0429,48.0699,48.0159,48.0159,67473.0
2017-01-19 11:00:00,53.27,53.3,53.2,53.2,113321.0,48.0159,48.0429,47.9528,47.9528,113321.0
2017-01-19 11:05:00,53.2,53.22,53.08,53.08,116274.0,47.9528,47.9708,47.8446,47.8446,116274.0
2017-01-19 11:10:00,53.08,53.19,53.08,53.15,113126.0,47.8446,47.9438,47.8446,47.9077,113126.0
2017-01-19 11:15:00,53.16,53.28,53.15,53.27,131839.0,47.9167,48.0249,47.9077,48.0159,131839.0
2017-01-19 11:20:00,53.27,53.3,53.2,53.26,103484.0,48.0159,48.0429,47.9528,48.0068,103484.0
2017-01-19 11:25:00,53.27,53.33,53.26,53.33,83825.0,48.0159,48.0699,48.0068,48.0699,83825.0
2017-01-19 11:30:00,53.33,53.34,53.28,53.32,111509.0,48.0699,48.079,48.0249,48.0609,111509.0
2017-01-19 11:35:00,53.32,53.41,53.31,53.39,68887.0,48.0609,48.1421,48.0519,48.124,68887.0
2017-01-19 11:40:00,53.4,53.41,53.35,53.36,47473.0,48.133,48.1421,48.088,48.097,47473.0
2017-01-19 11:45:00,53.35,53.35,53.24,53.24,39559.0,48.088,48.088,47.9888,47.9888,39559.0
2017-01-19 11:50:00,53.24,53.28,53.24,53.28,25676.0,47.9888,48.0249,47.9888,48.0249,25676.0
2017-01-19 11:55:00,53.28,53.32,53.26,53.3,40809.0,48.0249,48.0609,48.0068,48.0429,40809.0
2017-01-19 12:00:00,53.31,53.32,53.27,53.31,64354.0,48.0519,48.0609,48.0159,48.0519,64354.0
2017-01-19 12:05:00,53.31,53.35,53.3,53.35,49077.0,48.0519,48.088,48.0429,48.088,49077.0
2017-01-19 12:10:00,53.35,53.35,53.29,53.32,49444.0,48.088,48.088,48.0339,48.0609,49444.0
2017-01-19 12:15:00,53.32,53.33,53.29,53.32,48418.0,48.0609,48.0699,48.0339,48.0609,48418.0
2017-01-19 12:20:00,53.33,53.33,53.26,53.27,59635.0,48.0699,48.0699,48.0068,48.0159,59635.0
2017-01-19 12:25:00,53.28,53.32,53.27,53.3,39383.0,48.0249,48.0609,48.0159,48.0429,39383.0
2017-01-19 12:30:00,53.31,53.36,53.3,53.33,62703.0,48.0519,48.097,48.0429,48.0699,62703.0
2017-01-19 12:35:00,53.33,53.37,53.32,53.36,42884.0,48.0699,48.106,48.0609,48.097,42884.0
2017-01-19 12:40:00,53.36,53.39,53.31,53.33,64384.0,48.097,48.124,48.0519,48.0699,64384.0
2017-01-19 12:45:00,53.33,53.35,53.33,53.35,31776.0,48.0699,48.088,48.0699,48.088,31776.0
2017-01-19 12:50:00,53.34,53.38,53.33,53.36,49379.0,48.079,48.115,48.0699,48.097,49379.0
2017-01-19 12:55:00,53.36,53.4,53.35,53.37,69584.0,48.097,48.133,48.088,48.106,69584.0
2017-01-19 13:00:00,53.37,53.38,53.3,53.32,54824.0,48.106,48.115,48.0429,48.0609,54824.0
2017-01-19 13:05:00,53.32,53.32,53.24,53.24,51463.0,48.0609,48.0609,47.9888,47.9888,51463.0
2017-01-19 13:10:00,53.25,53.27,53.16,53.16,53170.0,47.9978,48.0159,47.9167,47.9167,53170.0
2017-01-19 13:15:00,53.16,53.17,53.07,53.1,60052.0,47.9167,47.9257,47.8356,47.8626,60052.0
2017-01-19 13:20:00,53.11,53.16,53.1,53.16,86445.0,47.8716,47.9167,47.8626,47.9167,86445.0
2017-01-19 13:25:00,53.16,53.2,53.14,53.14,61796.0,47.9167,47.9528,47.8987,47.8987,61796.0
2017-01-19 13:30:00,53.15,53.2,53.14,53.15,55879.0,47.9077,47.9528,47.8987,47.9077,55879.0
2017-01-19 13:35:00,53.16,53.16,53.11,53.13,28213.0,47.9167,47.9167,47.8716,47.8897,28213.0
2017-01-19 13:40:00,53.12,53.13,53.11,53.13,31613.0,47.8807,47.8897,47.8716,47.8897,31613.0
2017-01-19 13:45:00,53.12,53.15,53.08,53.09,51261.0,47.8807,47.9077,47.8446,47.8536,51261.0
2017-01-19 13:50:00,53.1,53.1,53.04,53.06,72579.0,47.8626,47.8626,47.8085,47.8266,72579.0
2017-01-19 13:55:00,53.06,53.1,53.06,53.08,39354.0,47.8266,47.8626,47.8266,47.8446,39354.0
2017-01-19 14:00:00,53.07,53.15,53.06,53.14,43168.0,47.8356,47.9077,47.8266,47.8987,43168.0
2017-01-19 14:05:00,53.15,53.15,52.99,53.0,96431.0,47.9077,47.9077,47.7635,47.7725,96431.0
2017-01-19 14:10:00,52.99,53.02,52.94,52.94,59236.0,47.7635,47.7905,47.7184,47.7184,59236.0
2017-01-19 14:15:00,52.93,52.96,52.92,52.93,81273.0,47.7094,47.7364,47.7004,47.7094,81273.0
2017-01-19 14:20:00,52.93,52.98,52.89,52.95,60665.0,47.7094,47.7545,47.6733,47.7274,60665.0
2017-01-19 14:25:00,52.94,52.99,52.93,52.97,50677.0,47.7184,47.7635,47.7094,47.7455,50677.0
2017-01-19 14:30:00,52.97,53.04,52.95,53.03,45796.0,47.7455,47.8085,47.7274,47.7995,45796.0
2017-01-19 14:35:00,53.03,53.03,53.0,53.03,29591.0,47.7995,47.7995,47.7725,47.7995,29591.0
2017-01-19 14:40:00,53.03,53.03,52.97,53.01,61432.0,47.7995,47.7995,47.7455,47.7815,61432.0
2017-01-19 14:45:00,53.01,53.03,52.98,52.99,55737.0,47.7815,47.7995,47.7545,47.7635,55737.0
2017-01-19 14:50:00,52.99,53.0,52.98,52.98,28429.0,47.7635,47.7725,47.7545,47.7545,28429.0
2017-01-19 14:55:00,52.99,52.99,52.95,52.95,66762.0,47.7635,47.7635,47.7274,47.7274,66762.0
2017-01-19 15:00:00,52.96,52.98,52.95,52.98,67359.0,47.7364,47.7545,47.7274,47.7545,67359.0
2017-01-19 15:05:00,52.98,53.01,52.93,52.94,89096.0,47.7545,47.7815,47.7094,47.7184,89096.0
2017-01-19 15:10:00,52.95,52.95,52.91,52.94,43810.0,47.7274,47.7274,47.6914,47.7184,43810.0
2017-01-19 15:15:00,52.94,53.0,52.92,52.97,89983.0,47.7184,47.7725,47.7004,47.7455,89983.0
2017-01-19 15:20:00,52.97,53.0,52.95,52.99,93806.0,47.7455,47.7725,47.7274,47.7635,93806.0
2017-01-19 15:25:00,53.0,53.01,52.97,52.99,80722.0,47.7725,47.7815,47.7455,47.7635,80722.0
2017-01-19 15:30:00,52.99,53.01,52.95,52.98,97147.0,47.7635,47.7815,47.7274,47.7545,97147.0
2017-01-19 15:35:00,52.97,52.98,52.9,52.9,102207.0,47.7455,47.7545,47.6824,47.6824,102207.0
2017-01-19 15:40:00,52.91,52.95,52.9,52.92,103856.0,47.6914,47.7274,47.6824,47.7004,103856.0
2017-01-19 15:45:00,52.91,52.97,52.91,52.97,185779.0,47.6914,47.7455,47.6914,47.7455,185779.0
2017-01-19 15:50:00,52.97,52.98,52.93,52.94,216740.0,47.7455,47.7545,47.7094,47.7184,216740.0
2017-01-19 15:55:00,52.94,52.96,52.91,52.93,502154.0,47.7184,47.7364,47.6914,47.7094,502154.0
2017-01-20 09:30:00,53.22,53.33,53.16,53.27,765258.0,47.9708,48.0699,47.9167,48.0159,765258.0
2017-01-20 09:35:00,53.28,53.36,53.17,53.18,92735.0,48.0249,48.097,47.9257,47.9347,92735.0
2017-01-20 09:40:00,53.18,53.21,52.98,52.98,91941.0,47.9347,47.9618,47.7545,47.7545,91941.0
2017-01-20 09:45:00,52.99,53.06,52.94,53.06,70865.0,47.7635,47.8266,47.7184,47.8266,70865.0
2017-01-20 09:50:00,53.05,53.05,52.95,53.01,83408.0,47.8176,47.8176,47.7274,47.7815,83408.0
2017-01-20 09:55:00,53.01,53.05,52.99,53.04,72532.0,47.7815,47.8176,47.7635,47.8085,72532.0
2017-01-20 10:00:00,53.05,53.13,53.03,53.07,99338.0,47.8176,47.8897,47.7995,47.8356,99338.0
2017-01-20 10:05:00,53.08,53.11,53.01,53.04,59410.0,47.8446,47.8716,47.7815,47.8085,59410.0
2017-01-20 10:10:00,53.04,53.12,53.03,53.06,40996.0,47.8085,47.8807,47.7995,47.8266,40996.0
2017-01-20 10:15:00,53.06,53.09,53.04,53.08,68037.0,47.8266,47.8536,47.8085,47.8446,68037.0
2017-01-20 10:20:00,53.07,53.07,52.99,53.01,70604.0,47.8356,47.8356,47.7635,47.7815,70604.0
2017-01-20 10:25:00,53.01,53.09,53.01,53.08,43593.0,47.7815,47.8536,47.7815,47.8446,43593.0
2017-01-20 10:30:00,53.09,53.12,53.06,53.06,48120.0,47.8536,47.8807,47.8266,47.8266,48120.0
2017-01-20 10:35:00,53.06,53.11,53.05,53.1,30516.0,47.8266,47.8716,47.8176,47.8626,30516.0
2017-01-20 10:40:00,53.1,53.11,53.05,53.09,65833.0,47.8626,47.8716,47.8176,47.8536,65833.0
2017-01-20 10:45:00,53.08,53.17,53.08,53.17,77280.0,47.8446,47.9257,47.8446,47.9257,77280.0
2017-01-20 10:50:00,53.17,53.18,53.08,53.13,40024.0,47.9257,47.9347,47.8446,47.8897,40024.0
2017-01-20 10:55:00,53.12,53.19,53.12,53.18,33009.0,47.8807,47.9438,47.8807,47.9347,33009.0
2017-01-20 11:00:00,53.19,53.2,53.14,53.14,45821.0,47.9438,47.9528,47.8987,47.8987,45821.0
2017-01-20 11:05:00,53.15,53.16,53.12,53.16,55166.0,47.9077,47.9167,47.8807,47.9167,55166.0
2017-01-20 11:10:00,53.16,53.16,53.12,53.16,30466.0,47.9167,47.9167,47.8807,47.9167,30466.0
2017-01-20 11:15:00,53.16,53.18,53.1,53.18,101242.0,47.9167,47.9347,47.8626,47.9347,101242.0
2017-01-20 11:20:00,53.17,53.26,53.16,53.2,57195.0,47.9257,48.0068,47.9167,47.9528,57195.0
2017-01-20 11:25:00,53.21,53.24,53.19,53.2,51695.0,47.9618,47.9888,47.9438,47.9528,51695.0
2017-01-20 11:30:00,53.19,53.23,53.19,53.22,48363.0,47.9438,47.9798,47.9438,47.9708,48363.0
2017-01-20 11:35:00,53.22,53.26,53.18,53.19,67932.0,47.9708,48.0068,47.9347,47.9438,67932.0
2017-01-20 11:40:00,53.19,53.21,53.16,53.21,36009.0,47.9438,47.9618,47.9167,47.9618,36009.0
2017-01-20 11:45:00,53.21,53.24,53.15,53.16,50585.0,47.9618,47.9888,47.9077,47.9167,50585.0
2017-01-20 11:50:00,53.16,53.2,53.15,53.2,21821.0,47.9167,47.9528,47.9077,47.9528,21821.0
2017-01-20 11:55:00,53.2,53.23,53.18,53.21,32436.0,47.9528,47.9798,47.9347,47.9618,32436.0
2017-01-20 12:00:00,53.22,53.23,53.12,53.12,63503.0,47.9708,47.9798,47.8807,47.8807,63503.0
2017-01-20 12:05:00,53.13,53.13,52.99,53.05,162572.0,47.8897,47.8897,47.7635,47.8176,162572.0
2017-01-20 12:10:00,53.04,53.06,52.99,53.01,103558.0,47.8085,47.8266,47.7635,47.7815,103558.0
2017-01-20 12:15:00,53.01,53.16,53.0,53.1,61967.0,47.7815,47.9167,47.7725,47.8626,61967.0
2017-01-20 12:20:00,53.09,53.13,53.05,53.05,36858.0,47.8536,47.8897,47.8176,47.8176,36858.0
2017-01-20 12:25:00,53.05,53.08,52.99,53.01,117733.0,47.8176,47.8446,47.7635,47.7815,117733.0
2017-01-20 12:30:00,53.0,53.05,52.99,53.03,181416.0,47.7725,47.8176,47.7635,47.7995,181416.0
2017-01-20 12:35:00,53.03,53.07,52.99,53.07,46767.0,47.7995,47.8356,47.7635,47.8356,46767.0
2017-01-20 12:40:00,53.07,53.16,53.07,53.14,46047.0,47.8356,47.9167,47.8356,47.8987,46047.0
2017-01-20 12:45:00,53.15,53.2,53.13,53.16,35337.0,47.9077,47.9528,47.8897,47.9167,35337.0
2017-01-20 12:50:00,53.16,53.18,53.1,53.12,34556.0,47.9167,47.9347,47.8626,47.8807,34556.0
2017-01-20 12:55:00,53.13,53.17,53.1,53.17,27519.0,47.8897,47.9257,47.8626,47.9257,27519.0
2017-01-20 13:00:00,53.17,53.22,53.15,53.21,38022.0,47.9257,47.9708,47.9077,47.9618,38022.0
2017-01-20 13:05:00,53.22,53.24,53.2,53.22,40873.0,47.9708,47.9888,47.9528,47.9708,40873.0
2017-01-20 13:10:00,53.22,53.22,53.16,53.2,29991.0,47.9708,47.9708,47.9167,47.9528,29991.0
2017-01-20 13:15:00,53.2,53.26,53.19,53.24,35471.0,47.9528,48.0068,47.9438,47.9888,35471.0
2017-01-20 13:20:00,53.24,53.26,53.22,53.23,133919.0,47.9888,48.0068,47.9708,47.9798,133919.0
2017-01-20 13:25:00,53.23,53.27,53.22,53.27,40901.0,47.9798,48.0159,47.9708,48.0159,40901.0
2017-01-20 13:30:00,53.27,53.28,53.24,53.26,64211.0,48.0159,48.0249,47.9888,48.0068,64211.0
2017-01-20 13:35:00,53.25,53.27,53.24,53.26,39401.0,47.9978,48.0159,47.9888,48.0068,39401.0
2017-01-20 13:40:00,53.26,53.27,53.25,53.27,22727.0,48.0068,48.0159,47.9978,48.0159,22727.0
2017-01-20 13:45:00,53.27,53.29,53.2,53.21,50297.0,48.0159,48.0339,47.9528,47.9618,50297.0
2017-01-20 13:50:00,53.21,53.22,53.18,53.19,26557.0,47.9618,47.9708,47.9347,47.9438,26557.0
2017-01-20 13:55:00,53.2,53.25,53.19,53.23,30665.0,47.9528,47.9978,47.9438,47.9798,30665.0
2017-01-20 14:00:00,53.23,53.26,53.22,53.26,20151.0,47.9798,48.0068,47.9708,48.0068,20151.0
2017-01-20 14:05:00,53.26,53.28,53.24,53.25,28080.0,48.0068,48.0249,47.9888,47.9978,28080.0
2017-01-20 14:10:00,53.26,53.27,53.23,53.23,58692.0,48.0068,48.0159,47.9798,47.9798,58692.0
2017-01-20 14:15:00,53.23,53.24,53.15,53.15,53675.0,47.9798,47.9888,47.9077,47.9077,53675.0
2017-01-20 14:20:00,53.16,53.16,53.06,53.09,38521.0,47.9167,47.9167,47.8266,47.8536,38521.0
2017-01-20 14:25:00,53.1,53.14,53.09,53.13,32159.0,47.8626,47.8987,47.8536,47.8897,32159.0
2017-01-20 14:30:00,53.13,53.17,53.12,53.12,39107.0,47.8897,47.9257,47.8807,47.8807,39107.0
2017-01-20 14:35:00,53.13,53.13,53.1,53.12,46671.0,47.8897,47.8897,47.8626,47.8807,46671.0
2017-01-20 14:40:00,53.11,53.16,53.1,53.14,89848.0,47.8716,47.9167,47.8626,47.8987,89848.0
2017-01-20 14:45:00,53.15,53.15,53.12,53.12,36610.0,47.9077,47.9077,47.8807,47.8807,36610.0
2017-01-20 14:50:00,53.13,53.16,53.12,53.15,85293.0,47.8897,47.9167,47.8807,47.9077,85293.0
2017-01-20 14:55:00,53.15,53.15,53.13,53.15,77278.0,47.9077,47.9077,47.8897,47.9077,77278.0
2017-01-20 15:00:00,53.15,53.2,53.14,53.17,73024.0,47.9077,47.9528,47.8987,47.9257,73024.0
2017-01-20 15:05:00,53.18,53.21,53.16,53.21,35970.0,47.9347,47.9618,47.9167,47.9618,35970.0
2017-01-20 15:10:00,53.21,53.22,53.14,53.14,58856.0,47.9618,47.9708,47.8987,47.8987,58856.0
2017-01-20 15:15:00,53.14,53.15,52.9,53.11,325020.0,47.8987,47.9077,47.6824,47.8716,325020.0
2017-01-20 15:20:00,53.11,53.12,53.07,53.09,74083.0,47.8716,47.8807,47.8356,47.8536,74083.0
2017-01-20 15:25:00,53.08,53.1,53.02,53.02,75357.0,47.8446,47.8626,47.7905,47.7905,75357.0
2017-01-20 15:30:00,53.03,53.09,53.01,53.07,109832.0,47.7995,47.8536,47.7815,47.8356,109832.0
2017-01-20 15:35:00,53.08,53.12,53.05,53.12,95670.0,47.8446,47.8807,47.8176,47.8807,95670.0
2017-01-20 15:40:00,53.12,53.16,53.11,53.15,197577.0,47.8807,47.9167,47.8716,47.9077,197577.0
2017-01-20 15:45:00,53.14,53.2,53.14,53.2,169617.0,47.8987,47.9528,47.8987,47.9528,169617.0
2017-01-20 15:50:00,53.2,53.23,53.17,53.22,272478.0,47.9528,47.9798,47.9257,47.9708,272478.0
2017-01-20 15:55:00,53.22,53.23,53.17,53.2,344913.0,47.9708,47.9798,47.9257,47.9528,344913.0
2017-01-23 09:30:00,53.02,53.09,52.72,52.8,286875.0,47.7905,47.8536,47.5201,47.5922,286875.0
2017-01-23 09:35:00,52.8,52.97,52.77,52.95,69440.0,47.5922,47.7455,47.5652,47.7274,69440.0
2017-01-23 09:40:00,52.94,53.0,52.91,52.99,143551.0,47.7184,47.7725,47.6914,47.7635,143551.0
2017-01-23 09:45:00,53.0,53.19,52.99,53.13,87026.0,47.7725,47.9438,47.7635,47.8897,87026.0
2017-01-23 09:50:00,53.13,53.13,53.0,53.03,184889.0,47.8897,47.8897,47.7725,47.7995,184889.0
2017-01-23 09:55:00,53.04,53.09,53.02,53.04,72685.0,47.8085,47.8536,47.7905,47.8085,72685.0
2017-01-23 10:00:00,53.05,53.11,53.01,53.08,77504.0,47.8176,47.8716,47.7815,47.8446,77504.0
2017-01-23 10:05:00,53.08,53.15,53.05,53.14,106686.0,47.8446,47.9077,47.8176,47.8987,106686.0
2017-01-23 10:10:00,53.13,53.15,53.05,53.14,83337.0,47.8897,47.9077,47.8176,47.8987,83337.0
2017-01-23 10:15:00,53.14,53.15,53.03,53.05,63761.0,47.8987,47.9077,47.7995,47.8176,63761.0
2017-01-23 10:20:00,53.05,53.1,53.04,53.06,60271.0,47.8176,47.8626,47.8085,47.8266,60271.0
2017-01-23 10:25:00,53.07,53.1,53.05,53.08,68096.0,47.8356,47.8626,47.8176,47.8446,68096.0
2017-01-23 10:30:00,53.07,53.1,53.05,53.07,58692.0,47.8356,47.8626,47.8176,47.8356,58692.0
2017-01-23 10:35:00,53.07,53.09,53.05,53.08,53608.0,47.8356,47.8536,47.8176,47.8446,53608.0
2017-01-23 10:40:00,53.09,53.13,53.06,53.08,66861.0,47.8536,47.8897,47.8266,47.8446,66861.0
2017-01-23 10:45:00,53.08,53.11,53.06,53.07,57177.0,47.8446,47.8716,47.8266,47.8356,57177.0
2017-01-23 10:50:00,53.06,53.08,53.04,53.05,42639.0,47.8266,47.8446,47.8085,47.8176,42639.0
2017-01-23 10:55:00,53.05,53.09,53.04,53.06,55782.0,47.8176,47.8536,47.8085,47.8266,55782.0
2017-01-23 11:00:00,53.05,53.09,53.05,53.07,39926.0,47.8176,47.8536,47.8176,47.8356,39926.0
2017-01-23 11:05:00,53.07,53.09,53.04,53.06,49916.0,47.8356,47.8536,47.8085,47.8266,49916.0
2017-01-23 11:10:00,53.06,53.06,53.0,53.02,68967.0,47.8266,47.8266,47.7725,47.7905,68967.0
2017-01-23 11:15:00,53.01,53.04,53.01,53.03,33818.0,47.7815,47.8085,47.7815,47.7995,33818.0
2017-01-23 11:20:00,53.03,53.04,52.97,52.97,86542.0,47.7995,47.8085,47.7455,47.7455,86542.0
2017-01-23 11:25:00,52.97,53.02,52.96,52.99,70015.0,47.7455,47.7905,47.7364,47.7635,70015.0
2017-01-23 11:30:00,52.98,53.04,52.98,53.02,58415.0,47.7545,47.8085,47.7545,47.7905,58415.0
2017-01-23 11:35:00,53.02,53.03,52.94,52.96,68306.0,47.7905,47.7995,47.7184,47.7364,68306.0
2017-01-23 11:40:00,52.95,52.97,52.91,52.92,38006.0,47.7274,47.7455,47.6914,47.7004,38006.0
2017-01-23 11:45:00,52.92,52.93,52.81,52.82,92144.0,47.7004,47.7094,47.6012,47.6102,92144.0
2017-01-23 11:50:00,52.83,52.9,52.82,52.88,50742.0,47.6193,47.6824,47.6102,47.6643,50742.0
2017-01-23 11:55:00,52.88,52.96,52.87,52.95,51380.0,47.6643,47.7364,47.6553,47.7274,51380.0
2017-01-23 12:00:00,52.95,52.96,52.89,52.91,44050.0,47.7274,47.7364,47.6733,47.6914,44050.0
2017-01-23 12:05:00,52.92,52.93,52.87,52.88,37173.0,47.7004,47.7094,47.6553,47.6643,37173.0
2017-01-23 12:10:00,52.88,52.95,52.88,52.93,29783.0,47.6643,47.7274,47.6643,47.7094,29783.0
2017-01-23 12:15:00,52.94,52.97,52.9,52.96,42398.0,47.7184,47.7455,47.6824,47.7364,42398.0
2017-01-23 12:20:00,52.97,53.03,52.95,53.01,46376.0,47.7455,47.7995,47.7274,47.7815,46376.0
2017-01-23 12:25:00,53.02,53.03,52.97,53.0,59699.0,47.7905,47.7995,47.7455,47.7725,59699.0
2017-01-23 12:30:00,53.0,53.05,52.99,53.04,58979.0,47.7725,47.8176,47.7635,47.8085,58979.0
2017-01-23 12:35:00,53.03,53.05,53.0,53.02,26279.0,47.7995,47.8176,47.7725,47.7905,26279.0
2017-01-23 12:40:00,53.03,53.08,53.02,53.08,23048.0,47.7995,47.8446,47.7905,47.8446,23048.0
2017-01-23 12:45:00,53.08,53.09,53.06,53.08,39753.0,47.8446,47.8536,47.8266,47.8446,39753.0
2017-01-23 12:50:00,53.08,53.08,53.02,53.03,25351.0,47.8446,47.8446,47.7905,47.7995,25351.0
2017-01-23 12:55:00,53.03,53.03,52.99,53.0,22094.0,47.7995,47.7995,47.7635,47.7725,22094.0
2017-01-23 13:00:00,53.0,53.02,52.97,53.02,35623.0,47.7725,47.7905,47.7455,47.7905,35623.0
2017-01-23 13:05:00,53.02,53.04,52.99,53.01,31437.0,47.7905,47.8085,47.7635,47.7815,31437.0
2017-01-23 13:10:00,53.02,53.03,52.99,53.0,22305.0,47.7905,47.7995,47.7635,47.7725,22305.0
2017-01-23 13:15:00,53.0,53.02,52.99,53.02,19753.0,47.7725,47.7905,47.7635,47.7905,19753.0
2017-01-23 13:20:00,53.02,53.04,52.97,52.98,28744.0,47.7905,47.8085,47.7455,47.7545,28744.0
2017-01-23 13:25:00,52.98,53.01,52.96,52.96,34401.0,47.7545,47.7815,47.7364,47.7364,34401.0
2017-01-23 13:30:00,52.95,53.04,52.95,53.01,30589.0,47.7274,47.8085,47.7274,47.7815,30589.0
2017-01-23 13:35:00,53.02,53.08,53.02,53.08,46189.0,47.7905,47.8446,47.7905,47.8446,46189.0
2017-01-23 13:40:00,53.07,53.11,53.04,53.09,89610.0,47.8356,47.8716,47.8085,47.8536,89610.0
2017-01-23 13:45:00,53.09,53.1,53.03,53.03,33567.0,47.8536,47.8626,47.7995,47.7995,33567.0
2017-01-23 13:50:00,53.04,53.04,52.99,53.01,39174.0,47.8085,47.8085,47.7635,47.7815,39174.0
2017-01-23 13:55:00,53.0,53.02,52.98,53.01,48597.0,47.7725,47.7905,47.7545,47.7815,48597.0
2017-01-23 14:00:00,53.0,53.01,52.98,53.0,54028.0,47.7725,47.7815,47.7545,47.7725,54028.0
2017-01-23 14:05:00,53.0,53.03,52.99,53.01,53932.0,47.7725,47.7995,47.7635,47.7815,53932.0
2017-01-23 14:10:00,53.01,53.03,52.99,53.02,63306.0,47.7815,47.7995,47.7635,47.7905,63306.0
2017-01-23 14:15:00,53.02,53.02,52.99,53.0,97351.0,47.7905,47.7905,47.7635,47.7725,97351.0
2017-01-23 14:20:00,53.01,53.02,52.99,53.0,47276.0,47.7815,47.7905,47.7635,47.7725,47276.0
2017-01-23 14:25:00,53.01,53.03,53.0,53.02,49806.0,47.7815,47.7995,47.7725,47.7905,49806.0
2017-01-23 14:30:00,53.02,53.02,53.0,53.01,40363.0,47.7905,47.7905,47.7725,47.7815,40363.0
2017-01-23 14:35:00,53.01,53.02,53.0,53.01,14649.0,47.7815,47.7905,47.7725,47.7815,14649.0
2017-01-23 14:40:00,53.0,53.04,53.0,53.04,48525.0,47.7725,47.8085,47.7725,47.8085,48525.0
2017-01-23 14:45:00,53.04,53.05,53.01,53.02,27125.0,47.8085,47.8176,47.7815,47.7905,27125.0
2017-01-23 14:50:00,53.02,53.04,53.01,53.01,26261.0,47.7905,47.8085,47.7815,47.7815,26261.0
2017-01-23 14:55:00,53.02,53.04,53.01,53.02,28791.0,47.7905,47.8085,47.7815,47.7905,28791.0
2017-01-23 15:00:00,53.01,53.03,53.0,53.02,29131.0,47.7815,47.7995,47.7725,47.7905,29131.0
2017-01-23 15:05:00,53.01,53.05,52.99,53.03,145358.0,47.7815,47.8176,47.7635,47.7995,145358.0
2017-01-23 15:10:00,53.04,53.06,53.01,53.02,69713.0,47.8085,47.8266,47.7815,47.7905,69713.0
2017-01-23 15:15:00,53.02,53.05,53.02,53.05,37713.0,47.7905,47.8176,47.7905,47.8176,37713.0
2017-01-23 15:20:00,53.04,53.06,53.03,53.06,41391.0,47.8085,47.8266,47.7995,47.8266,41391.0
2017-01-23 15:25:00,53.06,53.07,53.03,53.05,47187.0,47.8266,47.8356,47.7995,47.8176,47187.0
2017-01-23 15:30:00,53.04,53.08,53.03,53.08,49983.0,47.8085,47.8446,47.7995,47.8446,49983.0
2017-01-23 15:35:00,53.08,53.11,53.07,53.1,111346.0,47.8446,47.8716,47.8356,47.8626,111346.0
2017-01-23 15:40:00,53.1,53.12,53.09,53.12,112669.0,47.8626,47.8807,47.8536,47.8807,112669.0
2017-01-23 15:45:00,53.11,53.18,53.11,53.16,145187.0,47.8716,47.9347,47.8716,47.9167,145187.0
2017-01-23 15:50:00,53.16,53.23,53.15,53.22,219101.0,47.9167,47.9798,47.9077,47.9708,219101.0
2017-01-23 15:55:00,53.23,53.26,53.22,53.24,531133.0,47.9798,48.0068,47.9708,47.9888,531133.0
2017-01-24 09:30:00,53.02,53.34,53.02,53.16,265478.0,47.7905,48.079,47.7905,47.9167,265478.0
2017-01-24 09:35:00,53.16,53.3,53.11,53.29,129085.0,47.9167,48.0429,47.8716,48.0339,129085.0
2017-01-24 09:40:00,53.3,53.37,53.22,53.22,78828.0,48.0429,48.106,47.9708,47.9708,78828.0
2017-01-24 09:45:00,53.23,53.23,53.12,53.16,86436.0,47.9798,47.9798,47.8807,47.9167,86436.0
2017-01-24 09:50:00,53.17,53.19,53.1,53.17,68284.0,47.9257,47.9438,47.8626,47.9257,68284.0
2017-01-24 09:55:00,53.18,53.19,53.09,53.1,60086.0,47.9347,47.9438,47.8536,47.8626,60086.0
2017-01-24 10:00:00,53.1,53.12,53.01,53.05,105977.0,47.8626,47.8807,47.7815,47.8176,105977.0
2017-01-24 10:05:00,53.06,53.08,53.04,53.08,53715.0,47.8266,47.8446,47.8085,47.8446,53715.0
2017-01-24 10:10:00,53.08,53.16,53.07,53.15,46767.0,47.8446,47.9167,47.8356,47.9077,46767.0
2017-01-24 10:15:00,53.15,53.21,53.13,53.18,29574.0,47.9077,47.9618,47.8897,47.9347,29574.0
2017-01-24 10:20:00,53.18,53.19,53.11,53.15,28671.0,47.9347,47.9438,47.8716,47.9077,28671.0
2017-01-24 10:25:00,53.16,53.16,53.07,53.1,48569.0,47.9167,47.9167,47.8356,47.8626,48569.0
2017-01-24 10:30:00,53.1,53.22,53.1,53.2,52649.0,47.8626,47.9708,47.8626,47.9528,52649.0
2017-01-24 10:35:00,53.19,53.2,53.09,53.1,71781.0,47.9438,47.9528,47.8536,47.8626,71781.0
2017-01-24 10:40:00,53.09,53.11,53.03,53.05,48512.0,47.8536,47.8716,47.7995,47.8176,48512.0
2017-01-24 10:45:00,53.04,53.05,52.99,53.03,90011.0,47.8085,47.8176,47.7635,47.7995,90011.0
2017-01-24 10:50:00,53.03,53.07,53.0,53.05,87708.0,47.7995,47.8356,47.7725,47.8176,87708.0
2017-01-24 10:55:00,53.05,53.16,53.05,53.15,69303.0,47.8176,47.9167,47.8176,47.9077,69303.0
2017-01-24 11:00:00,53.16,53.24,53.13,53.24,74575.0,47.9167,47.9888,47.8897,47.9888,74575.0
2017-01-24 11:05:00,53.23,53.28,53.22,53.26,64594.0,47.9798,48.0249,47.9708,48.0068,64594.0
2017-01-24 11:10:00,53.26,53.3,53.23,53.3,56485.0,48.0068,48.0429,47.9798,48.0429,56485.0
2017-01-24 11:15:00,53.3,53.31,53.24,53.28,58281.0,48.0429,48.0519,47.9888,48.0249,58281.0
2017-01-24 11:20:00,53.28,53.29,53.19,53.21,86579.0,48.0249,48.0339,47.9438,47.9618,86579.0
2017-01-24 11:25:00,53.2,53.23,53.18,53.21,46809.0,47.9528,47.9798,47.9347,47.9618,46809.0
2017-01-24 11:30:00,53.22,53.24,53.19,53.24,59095.0,47.9708,47.9888,47.9438,47.9888,59095.0
2017-01-24 11:35:00,53.23,53.24,53.19,53.2,29505.0,47.9798,47.9888,47.9438,47.9528,29505.0
2017-01-24 11:40:00,53.21,53.25,53.2,53.23,48918.0,47.9618,47.9978,47.9528,47.9798,48918.0
2017-01-24 11:45:00,53.23,53.26,53.21,53.24,44200.0,47.9798,48.0068,47.9618,47.9888,44200.0
2017-01-24 11:50:00,53.25,53.26,53.21,53.23,41261.0,47.9978,48.0068,47.9618,47.9798,41261.0
2017-01-24 11:55:00,53.23,53.24,53.2,53.24,61735.0,47.9798,47.9888,47.9528,47.9888,61735.0
2017-01-24 12:00:00,53.25,53.28,53.22,53.26,51761.0,47.9978,48.0249,47.9708,48.0068,51761.0
2017-01-24 12:05:00,53.26,53.29,53.25,53.26,70549.0,48.0068,48.0339,47.9978,48.0068,70549.0
2017-01-24 12:10:00,53.26,53.35,53.25,53.33,100255.0,48.0068,48.088,47.9978,48.0699,100255.0
2017-01-24 12:15:00,53.34,53.34,53.25,53.28,51744.0,48.079,48.079,47.9978,48.0249,51744.0
2017-01-24 12:20:00,53.28,53.31,53.27,53.3,37677.0,48.0249,48.0519,48.0159,48.0429,37677.0
2017-01-24 12:25:00,53.31,53.33,53.29,53.3,37878.0,48.0519,48.0699,48.0339,48.0429,37878.0
2017-01-24 12:30:00,53.29,53.3,53.24,53.24,37332.0,48.0339,48.0429,47.9888,47.9888,37332.0
2017-01-24 12:35:00,53.25,53.27,53.21,53.21,75326.0,47.9978,48.0159,47.9618,47.9618,75326.0
2017-01-24 12:40:00,53.22,53.25,53.21,53.23,58994.0,47.9708,47.9978,47.9618,47.9798,58994.0
2017-01-24 12:45:00,53.23,53.29,53.22,53.29,39477.0,47.9798,48.0339,47.9708,48.0339,39477.0
2017-01-24 12:50:00,53.29,53.29,53.25,53.26,27809.0,48.0339,48.0339,47.9978,48.0068,27809.0
2017-01-24 12:55:00,53.26,53.27,53.24,53.27,45174.0,48.0068,48.0159,47.9888,48.0159,45174.0
2017-01-24 13:00:00,53.26,53.3,53.25,53.29,51321.0,48.0068,48.0429,47.9978,48.0339,51321.0
2017-01-24 13:05:00,53.3,53.34,53.28,53.3,47142.0,48.0429,48.079,48.0249,48.0429,47142.0
2017-01-24 13:10:00,53.31,53.34,53.3,53.33,38082.0,48.0519,48.079,48.0429,48.0699,38082.0
2017-01-24 13:15:00,53.33,53.35,53.32,53.33,42397.0,48.0699,48.088,48.0609,48.0699,42397.0
2017-01-24 13:20:00,53.32,53.36,53.32,53.35,69182.0,48.0609,48.097,48.0609,48.088,69182.0
2017-01-24 13:25:00,53.36,53.4,53.33,53.4,50933.0,48.097,48.133,48.0699,48.133,50933.0
2017-01-24 13:30:00,53.4,53.46,53.39,53.44,67935.0,48.133,48.1871,48.124,48.1691,67935.0
2017-01-24 13:35:00,53.45,53.48,53.43,53.46,36641.0,48.1781,48.2051,48.1601,48.1871,36641.0
2017-01-24 13:40:00,53.46,53.48,53.41,53.44,52953.0,48.1871,48.2051,48.1421,48.1691,52953.0
2017-01-24 13:45:00,53.44,53.44,53.39,53.4,32886.0,48.1691,48.1691,48.124,48.133,32886.0
2017-01-24 13:50:00,53.4,53.46,53.38,53.43,40797.0,48.133,48.1871,48.115,48.1601,40797.0
2017-01-24 13:55:00,53.44,53.46,53.43,53.45,38629.0,48.1691,48.1871,48.1601,48.1781,38629.0
2017-01-24 14:00:00,53.45,53.5,53.45,53.49,40939.0,48.1781,48.2232,48.1781,48.2142,40939.0
2017-01-24 14:05:00,53.48,53.52,53.47,53.52,53479.0,48.2051,48.2412,48.1961,48.2412,53479.0
2017-01-24 14:10:00,53.52,53.52,53.44,53.49,43887.0,48.2412,48.2412,48.1691,48.2142,43887.0
2017-01-24 14:15:00,53.49,53.55,53.46,53.55,54505.0,48.2142,48.2682,48.1871,48.2682,54505.0
2017-01-24 14:20:00,53.54,53.56,53.52,53.53,47456.0,48.2592,48.2773,48.2412,48.2502,47456.0
2017-01-24 14:25:00,53.52,53.57,53.52,53.54,49088.0,48.2412,48.2863,48.2412,48.2592,49088.0
2017-01-24 14:30:00,53.54,53.56,53.48,53.51,55886.0,48.2592,48.2773,48.2051,48.2322,55886.0
2017-01-24 14:35:00,53.51,53.53,53.48,53.48,25804.0,48.2322,48.2502,48.2051,48.2051,25804.0
2017-01-24 14:40:00,53.49,53.54,53.48,53.54,39974.0,48.2142,48.2592,48.2051,48.2592,39974.0
2017-01-24 14:45:00,53.53,53.54,53.47,53.48,98018.0,48.2502,48.2592,48.1961,48.2051,98018.0
2017-01-24 14:50:00,53.48,53.52,53.46,53.47,48451.0,48.2051,48.2412,48.1871,48.1961,48451.0
2017-01-24 14:55:00,53.47,53.49,53.45,53.48,39012.0,48.1961,48.2142,48.1781,48.2051,39012.0
2017-01-24 15:00:00,53.48,53.52,53.47,53.48,63712.0,48.2051,48.2412,48.1961,48.2051,63712.0
2017-01-24 15:05:00,53.48,53.5,53.46,53.49,48090.0,48.2051,48.2232,48.1871,48.2142,48090.0
2017-01-24 15:10:00,53.49,53.5,53.42,53.45,81053.0,48.2142,48.2232,48.1511,48.1781,81053.0
2017-01-24 15:15:00,53.45,53.46,53.42,53.44,56162.0,48.1781,48.1871,48.1511,48.1691,56162.0
2017-01-24 15:20:00,53.44,53.49,53.43,53.46,68602.0,48.1691,48.2142,48.1601,48.1871,68602.0
2017-01-24 15:25:00,53.45,53.46,53.39,53.43,72412.0,48.1781,48.1871,48.124,48.1601,72412.0
2017-01-24 15:30:00,53.44,53.45,53.42,53.44,77567.0,48.1691,48.1781,48.1511,48.1691,77567.0
2017-01-24 15:35:00,53.44,53.46,53.42,53.43,86206.0,48.1691,48.1871,48.1511,48.1601,86206.0
2017-01-24 15:40:00,53.43,53.49,53.43,53.48,74831.0,48.1601,48.2142,48.1601,48.2051,74831.0
2017-01-24 15:45:00,53.48,53.48,53.41,53.41,110077.0,48.2051,48.2051,48.1421,48.1421,110077.0
2017-01-24 15:50:00,53.41,53.44,53.41,53.44,123844.0,48.1421,48.1691,48.1421,48.1691,123844.0
2017-01-24 15:55:00,53.44,53.48,53.41,53.44,291048.0,48.1691,48.2051,48.1421,48.1691,291048.0
2017-01-25 09:30:00,53.78,53.97,53.69,53.94,318601.0,48.4756,48.6468,48.3944,48.6198,318601.0
2017-01-25 09:35:00,53.95,54.11,53.94,54.08,220624.0,48.6288,48.773,48.6198,48.746,220624.0
2017-01-25 09:40:00,54.09,54.1,53.9,53.91,166253.0,48.755,48.764,48.5837,48.5927,166253.0
2017-01-25 09:45:00,53.92,54.02,53.88,54.01,113421.0,48.6018,48.6919,48.5657,48.6829,113421.0
2017-01-25 09:50:00,54.02,54.12,54.01,54.04,104203.0,48.6919,48.782,48.6829,48.7099,104203.0
2017-01-25 09:55:00,54.04,54.08,53.99,54.03,85857.0,48.7099,48.746,48.6648,48.7009,85857.0
2017-01-25 10:00:00,54.03,54.07,53.94,53.95,91777.0,48.7009,48.737,48.6198,48.6288,91777.0
2017-01-25 10:05:00,53.96,53.97,53.9,53.9,92174.0,48.6378,48.6468,48.5837,48.5837,92174.0
2017-01-25 10:10:00,53.91,53.91,53.82,53.84,75206.0,48.5927,48.5927,48.5116,48.5296,75206.0
2017-01-25 10:15:00,53.85,53.88,53.82,53.85,57488.0,48.5387,48.5657,48.5116,48.5387,57488.0
2017-01-25 10:20:00,53.83,53.91,53.82,53.88,119552.0,48.5206,48.5927,48.5116,48.5657,119552.0
2017-01-25 10:25:00,53.88,53.92,53.88,53.89,46930.0,48.5657,48.6018,48.5657,48.5747,46930.0
2017-01-25 10:30:00,53.89,53.92,53.87,53.87,45538.0,48.5747,48.6018,48.5567,48.5567,45538.0
2017-01-25 10:35:00,53.87,53.9,53.83,53.83,42736.0,48.5567,48.5837,48.5206,48.5206,42736.0
2017-01-25 10:40:00,53.84,53.93,53.82,53.92,116460.0,48.5296,48.6108,48.5116,48.6018,116460.0
2017-01-25 10:45:00,53.93,53.99,53.87,53.98,112891.0,48.6108,48.6648,48.5567,48.6558,112891.0
2017-01-25 10:50:00,53.98,53.99,53.94,53.97,52034.0,48.6558,48.6648,48.6198,48.6468,52034.0
2017-01-25 10:55:00,53.97,53.97,53.9,53.95,69865.0,48.6468,48.6468,48.5837,48.6288,69865.0
2017-01-25 11:00:00,53.95,53.99,53.91,53.98,88523.0,48.6288,48.6648,48.5927,48.6558,88523.0
2017-01-25 11:05:00,53.98,54.07,53.97,54.04,83705.0,48.6558,48.737,48.6468,48.7099,83705.0
2017-01-25 11:10:00,54.03,54.06,53.97,53.98,69690.0,48.7009,48.7279,48.6468,48.6558,69690.0
2017-01-25 11:15:00,53.98,54.06,53.98,54.05,63293.0,48.6558,48.7279,48.6558,48.7189,63293.0
2017-01-25 11:20:00,54.05,54.05,53.99,54.03,35005.0,48.7189,48.7189,48.6648,48.7009,35005.0
2017-01-25 11:25:00,54.03,54.04,53.93,53.96,96449.0,48.7009,48.7099,48.6108,48.6378,96449.0
2017-01-25 11:30:00,53.95,53.99,53.94,53.96,62737.0,48.6288,48.6648,48.6198,48.6378,62737.0
2017-01-25 11:35:00,53.97,54.0,53.95,54.0,54325.0,48.6468,48.6739,48.6288,48.6739,54325.0
2017-01-25 11:40:00,54.0,54.02,53.94,53.97,85127.0,48.6739,48.6919,48.6198,48.6468,85127.0
2017-01-25 11:45:00,53.97,54.0,53.93,54.0,89445.0,48.6468,48.6739,48.6108,48.6739,89445.0
2017-01-25 11:50:00,54.0,54.01,53.96,53.97,53623.0,48.6739,48.6829,48.6378,48.6468,53623.0
2017-01-25 11:55:00,53.97,53.99,53.93,53.95,37149.0,48.6468,48.6648,48.6108,48.6288,37149.0
2017-01-25 12:00:00,53.95,53.97,53.93,53.94,32793.0,48.6288,48.6468,48.6108,48.6198,32793.0
2017-01-25 12:05:00,53.94,53.99,53.93,53.96,48051.0,48.6198,48.6648,48.6108,48.6378,48051.0
2017-01-25 12:10:00,53.96,53.98,53.94,53.96,49815.0,48.6378,48.6558,48.6198,48.6378,49815.0
2017-01-25 12:15:00,53.97,53.99,53.95,53.98,37893.0,48.6468,48.6648,48.6288,48.6558,37893.0
2017-01-25 12:20:00,53.97,54.0,53.96,53.97,28749.0,48.6468,48.6739,48.6378,48.6468,28749.0
2017-01-25 12:25:00,53.98,54.02,53.96,54.0,55009.0,48.6558,48.6919,48.6378,48.6739,55009.0
2017-01-25 12:30:00,54.0,54.07,53.99,54.07,87759.0,48.6739,48.737,48.6648,48.737,87759.0
2017-01-25 12:35:00,54.06,54.07,54.03,54.06,34113.0,48.7279,48.737,48.7009,48.7279,34113.0
2017-01-25 12:40:00,54.06,54.06,54.03,54.05,34564.0,48.7279,48.7279,48.7009,48.7189,34564.0
2017-01-25 12:45:00,54.04,54.06,54.01,54.03,35098.0,48.7099,48.7279,48.6829,48.7009,35098.0
2017-01-25 12:50:00,54.02,54.04,53.98,53.99,24385.0,48.6919,48.7099,48.6558,48.6648,24385.0
2017-01-25 12:55:00,53.99,54.02,53.98,54.0,30994.0,48.6648,48.6919,48.6558,48.6739,30994.0
2017-01-25 13:00:00,54.0,54.02,53.97,53.98,36371.0,48.6739,48.6919,48.6468,48.6558,36371.0
2017-01-25 13:05:00,53.99,53.99,53.94,53.96,52068.0,48.6648,48.6648,48.6198,48.6378,52068.0
2017-01-25 13:10:00,53.96,53.98,53.93,53.98,53871.0,48.6378,48.6558,48.6108,48.6558,53871.0
2017-01-25 13:15:00,53.97,53.98,53.91,53.93,58980.0,48.6468,48.6558,48.5927,48.6108,58980.0
2017-01-25 13:20:00,53.94,53.98,53.92,53.98,48050.0,48.6198,48.6558,48.6018,48.6558,48050.0
2017-01-25 13:25:00,53.98,53.98,53.89,53.92,64569.0,48.6558,48.6558,48.5747,48.6018,64569.0
2017-01-25 13:30:00,53.92,53.95,53.92,53.94,33448.0,48.6018,48.6288,48.6018,48.6198,33448.0
2017-01-25 13:35:00,53.94,53.95,53.93,53.93,26635.0,48.6198,48.6288,48.6108,48.6108,26635.0
2017-01-25 13:40:00,53.93,53.95,53.91,53.91,42951.0,48.6108,48.6288,48.5927,48.5927,42951.0
2017-01-25 13:45:00,53.92,53.95,53.9,53.93,46064.0,48.6018,48.6288,48.5837,48.6108,46064.0
2017-01-25 13:50:00,53.92,53.94,53.9,53.93,38041.0,48.6018,48.6198,48.5837,48.6108,38041.0
2017-01-25 13:55:00,53.93,53.96,53.91,53.92,57850.0,48.6108,48.6378,48.5927,48.6018,57850.0
2017-01-25 14:00:00,53.93,53.96,53.92,53.94,30508.0,48.6108,48.6378,48.6018,48.6198,30508.0
2017-01-25 14:05:00,53.94,53.98,53.93,53.97,48093.0,48.6198,48.6558,48.6108,48.6468,48093.0
2017-01-25 14:10:00,53.96,53.98,53.95,53.96,33786.0,48.6378,48.6558,48.6288,48.6378,33786.0
2017-01-25 14:15:00,53.96,53.96,53.9,53.91,52934.0,48.6378,48.6378,48.5837,48.5927,52934.0
2017-01-25 14:20:00,53.91,53.92,53.85,53.87,122421.0,48.5927,48.6018,48.5387,48.5567,122421.0
2017-01-25 14:25:00,53.87,53.92,53.86,53.92,39186.0,48.5567,48.6018,48.5477,48.6018,39186.0
2017-01-25 14:30:00,53.91,53.92,53.89,53.92,38696.0,48.5927,48.6018,48.5747,48.6018,38696.0
2017-01-25 14:35:00,53.92,53.94,53.91,53.93,46419.0,48.6018,48.6198,48.5927,48.6108,46419.0
2017-01-25 14:40:00,53.93,53.96,53.92,53.93,39008.0,48.6108,48.6378,48.6018,48.6108,39008.0
2017-01-25 14:45:00,53.94,53.96,53.92,53.93,54812.0,48.6198,48.6378,48.6018,48.6108,54812.0
2017-01-25 14:50:00,53.93,53.95,53.91,53.94,56261.0,48.6108,48.6288,48.5927,48.6198,56261.0
2017-01-25 14:55:00,53.95,54.0,53.94,53.99,66092.0,48.6288,48.6739,48.6198,48.6648,66092.0
2017-01-25 15:00:00,53.98,54.03,53.98,53.98,61265.0,48.6558,48.7009,48.6558,48.6558,61265.0
2017-01-25 15:05:00,53.99,53.99,53.94,53.98,44854.0,48.6648,48.6648,48.6198,48.6558,44854.0
2017-01-25 15:10:00,53.98,53.98,53.93,53.96,54222.0,48.6558,48.6558,48.6108,48.6378,54222.0
2017-01-25 15:15:00,53.96,53.99,53.92,53.93,143227.0,48.6378,48.6648,48.6018,48.6108,143227.0
2017-01-25 15:20:00,53.93,53.96,53.88,53.9,64615.0,48.6108,48.6378,48.5657,48.5837,64615.0
2017-01-25 15:25:00,53.9,53.92,53.88,53.91,47284.0,48.5837,48.6018,48.5657,48.5927,47284.0
2017-01-25 15:30:00,53.91,53.92,53.89,53.9,89997.0,48.5927,48.6018,48.5747,48.5837,89997.0
2017-01-25 15:35:00,53.91,53.95,53.89,53.95,50776.0,48.5927,48.6288,48.5747,48.6288,50776.0
2017-01-25 15:40:00,53.95,53.98,53.94,53.97,80599.0,48.6288,48.6558,48.6198,48.6468,80599.0
2017-01-25 15:45:00,53.97,53.97,53.91,53.92,120110.0,48.6468,48.6468,48.5927,48.6018,120110.0
2017-01-25 15:50:00,53.92,53.95,53.91,53.92,129071.0,48.6018,48.6288,48.5927,48.6018,129071.0
2017-01-25 15:55:00,53.92,53.93,53.86,53.87,257265.0,48.6018,48.6108,48.5477,48.5567,257265.0
2017-01-26 09:30:00,54.1,54.12,53.86,53.92,263625.0,48.764,48.782,48.5477,48.6018,263625.0
2017-01-26 09:35:00,53.93,54.05,53.78,53.81,117667.0,48.6108,48.7189,48.4756,48.5026,117667.0
2017-01-26 09:40:00,53.8,53.8,53.65,53.69,81991.0,48.4936,48.4936,48.3584,48.3944,81991.0
2017-01-26 09:45:00,53.7,53.75,53.59,53.73,92150.0,48.4034,48.4485,48.3043,48.4305,92150.0
2017-01-26 09:50:00,53.72,53.82,53.69,53.69,61558.0,48.4215,48.5116,48.3944,48.3944,61558.0
2017-01-26 09:55:00,53.69,53.72,53.64,53.65,45119.0,48.3944,48.4215,48.3494,48.3584,45119.0
2017-01-26 10:00:00,53.64,53.67,53.55,53.59,102363.0,48.3494,48.3764,48.2682,48.3043,102363.0
2017-01-26 10:05:00,53.6,53.66,53.59,53.66,50909.0,48.3133,48.3674,48.3043,48.3674,50909.0
2017-01-26 10:10:00,53.65,53.66,53.53,53.54,72525.0,48.3584,48.3674,48.2502,48.2592,72525.0
2017-01-26 10:15:00,53.54,53.56,53.48,53.49,60637.0,48.2592,48.2773,48.2051,48.2142,60637.0
2017-01-26 10:20:00,53.49,53.52,53.42,53.45,65464.0,48.2142,48.2412,48.1511,48.1781,65464.0
2017-01-26 10:25:00,53.44,53.44,53.37,53.37,70906.0,48.1691,48.1691,48.106,48.106,70906.0
2017-01-26 10:30:00,53.38,53.49,53.36,53.45,86904.0,48.115,48.2142,48.097,48.1781,86904.0
2017-01-26 10:35:00,53.46,53.49,53.43,53.44,44987.0,48.1871,48.2142,48.1601,48.1691,44987.0
2017-01-26 10:40:00,53.43,53.45,53.36,53.37,56955.0,48.1601,48.1781,48.097,48.106,56955.0
2017-01-26 10:45:00,53.37,53.52,53.37,53.51,73695.0,48.106,48.2412,48.106,48.2322,73695.0
2017-01-26 10:50:00,53.52,53.55,53.51,53.51,67290.0,48.2412,48.2682,48.2322,48.2322,67290.0
2017-01-26 10:55:00,53.52,53.54,53.47,53.54,49640.0,48.2412,48.2592,48.1961,48.2592,49640.0
2017-01-26 11:00:00,53.53,53.58,53.51,53.51,57997.0,48.2502,48.2953,48.2322,48.2322,57997.0
2017-01-26 11:05:00,53.51,53.59,53.5,53.59,58920.0,48.2322,48.3043,48.2232,48.3043,58920.0
2017-01-26 11:10:00,53.59,53.62,53.56,53.62,47066.0,48.3043,48.3313,48.2773,48.3313,47066.0
2017-01-26 11:15:00,53.63,53.63,53.56,53.6,39515.0,48.3404,48.3404,48.2773,48.3133,39515.0
2017-01-26 11:20:00,53.6,53.61,53.57,53.6,31938.0,48.3133,48.3223,48.2863,48.3133,31938.0
2017-01-26 11:25:00,53.6,53.67,53.6,53.64,43738.0,48.3133,48.3764,48.3133,48.3494,43738.0
2017-01-26 11:30:00,53.64,53.75,53.64,53.73,49986.0,48.3494,48.4485,48.3494,48.4305,49986.0
2017-01-26 11:35:00,53.73,53.78,53.7,53.72,49603.0,48.4305,48.4756,48.4034,48.4215,49603.0
2017-01-26 11:40:00,53.72,53.77,53.7,53.71,46570.0,48.4215,48.4665,48.4034,48.4125,46570.0
2017-01-26 11:45:00,53.71,53.72,53.68,53.68,49184.0,48.4125,48.4215,48.3854,48.3854,49184.0
2017-01-26 11:50:00,53.68,53.74,53.65,53.73,80779.0,48.3854,48.4395,48.3584,48.4305,80779.0
2017-01-26 11:55:00,53.73,53.74,53.69,53.73,63316.0,48.4305,48.4395,48.3944,48.4305,63316.0
2017-01-26 12:00:00,53.73,53.74,53.69,53.72,66726.0,48.4305,48.4395,48.3944,48.4215,66726.0
2017-01-26 12:05:00,53.72,53.79,53.71,53.78,39784.0,48.4215,48.4846,48.4125,48.4756,39784.0
2017-01-26 12:10:00,53.78,53.83,53.77,53.82,46580.0,48.4756,48.5206,48.4665,48.5116,46580.0
2017-01-26 12:15:00,53.82,53.83,53.77,53.77,71096.0,48.5116,48.5206,48.4665,48.4665,71096.0
2017-01-26 12:20:00,53.78,53.85,53.77,53.78,87915.0,48.4756,48.5387,48.4665,48.4756,87915.0
2017-01-26 12:25:00,53.77,53.78,53.69,53.71,77108.0,48.4665,48.4756,48.3944,48.4125,77108.0
2017-01-26 12:30:00,53.72,53.73,53.68,53.7,35071.0,48.4215,48.4305,48.3854,48.4034,35071.0
2017-01-26 12:35:00,53.69,53.71,53.65,53.68,40420.0,48.3944,48.4125,48.3584,48.3854,40420.0
2017-01-26 12:40:00,53.67,53.74,53.67,53.72,47879.0,48.3764,48.4395,48.3764,48.4215,47879.0
2017-01-26 12:45:00,53.72,53.76,53.7,53.76,25892.0,48.4215,48.4575,48.4034,48.4575,25892.0
2017-01-26 12:50:00,53.75,53.76,53.7,53.7,37693.0,48.4485,48.4575,48.4034,48.4034,37693.0
2017-01-26 12:55:00,53.71,53.75,53.69,53.73,59000.0,48.4125,48.4485,48.3944,48.4305,59000.0
2017-01-26 13:00:00,53.74,53.79,53.71,53.79,44434.0,48.4395,48.4846,48.4125,48.4846,44434.0
2017-01-26 13:05:00,53.79,53.79,53.74,53.76,20500.0,48.4846,48.4846,48.4395,48.4575,20500.0
2017-01-26 13:10:00,53.75,53.76,53.7,53.71,23415.0,48.4485,48.4575,48.4034,48.4125,23415.0
2017-01-26 13:15:00,53.7,53.72,53.68,53.69,44396.0,48.4034,48.4215,48.3854,48.3944,44396.0
2017-01-26 13:20:00,53.69,53.7,53.66,53.67,34825.0,48.3944,48.4034,48.3674,48.3764,34825.0
2017-01-26 13:25:00,53.66,53.71,53.65,53.71,48357.0,48.3674,48.4125,48.3584,48.4125,48357.0
2017-01-26 13:30:00,53.71,53.72,53.7,53.71,25253.0,48.4125,48.4215,48.4034,48.4125,25253.0
2017-01-26 13:35:00,53.71,53.74,53.7,53.7,50807.0,48.4125,48.4395,48.4034,48.4034,50807.0
2017-01-26 13:40:00,53.7,53.73,53.69,53.72,53183.0,48.4034,48.4305,48.3944,48.4215,53183.0
2017-01-26 13:45:00,53.71,53.71,53.68,53.71,44551.0,48.4125,48.4125,48.3854,48.4125,44551.0
2017-01-26 13:50:00,53.71,53.73,53.68,53.69,46013.0,48.4125,48.4305,48.3854,48.3944,46013.0
2017-01-26 13:55:00,53.68,53.75,53.68,53.74,34277.0,48.3854,48.4485,48.3854,48.4395,34277.0
2017-01-26 14:00:00,53.75,53.75,53.71,53.72,36030.0,48.4485,48.4485,48.4125,48.4215,36030.0
2017-01-26 14:05:00,53.73,53.8,53.72,53.79,27965.0,48.4305,48.4936,48.4215,48.4846,27965.0
2017-01-26 14:10:00,53.79,53.8,53.74,53.75,36787.0,48.4846,48.4936,48.4395,48.4485,36787.0
2017-01-26 14:15:00,53.75,53.77,53.71,53.72,44813.0,48.4485,48.4665,48.4125,48.4215,44813.0
2017-01-26 14:20:00,53.73,53.73,53.7,53.72,31038.0,48.4305,48.4305,48.4034,48.4215,31038.0
2017-01-26 14:25:00,53.72,53.75,53.7,53.73,39687.0,48.4215,48.4485,48.4034,48.4305,39687.0
2017-01-26 14:30:00,53.73,53.75,53.69,53.71,46502.0,48.4305,48.4485,48.3944,48.4125,46502.0
2017-01-26 14:35:00,53.72,53.76,53.71,53.76,62585.0,48.4215,48.4575,48.4125,48.4575,62585.0
2017-01-26 14:40:00,53.76,53.78,53.75,53.76,38984.0,48.4575,48.4756,48.4485,48.4575,38984.0
2017-01-26 14:45:00,53.76,53.76,53.74,53.76,41207.0,48.4575,48.4575,48.4395,48.4575,41207.0
2017-01-26 14:50:00,53.76,53.77,53.74,53.77,54805.0,48.4575,48.4665,48.4395,48.4665,54805.0
2017-01-26 14:55:00,53.77,53.78,53.73,53.73,91553.0,48.4665,48.4756,48.4305,48.4305,91553.0
2017-01-26 15:00:00,53.73,53.76,53.72,53.76,49107.0,48.4305,48.4575,48.4215,48.4575,49107.0
2017-01-26 15:05:00,53.76,53.77,53.72,53.73,63873.0,48.4575,48.4665,48.4215,48.4305,63873.0
2017-01-26 15:10:00,53.73,53.75,53.68,53.69,81456.0,48.4305,48.4485,48.3854,48.3944,81456.0
2017-01-26 15:15:00,53.69,53.73,53.68,53.68,113390.0,48.3944,48.4305,48.3854,48.3854,113390.0
2017-01-26 15:20:00,53.68,53.69,53.64,53.64,51993.0,48.3854,48.3944,48.3494,48.3494,51993.0
2017-01-26 15:25:00,53.65,53.66,53.63,53.65,104739.0,48.3584,48.3674,48.3404,48.3584,104739.0
2017-01-26 15:30:00,53.66,53.69,53.64,53.69,78359.0,48.3674,48.3944,48.3494,48.3944,78359.0
2017-01-26 15:35:00,53.69,53.7,53.68,53.7,94756.0,48.3944,48.4034,48.3854,48.4034,94756.0
2017-01-26 15:40:00,53.7,53.7,53.63,53.64,171019.0,48.4034,48.4034,48.3404,48.3494,171019.0
2017-01-26 15:45:00,53.64,53.68,53.64,53.68,159491.0,48.3494,48.3854,48.3494,48.3854,159491.0
2017-01-26 15:50:00,53.68,53.69,53.62,53.69,382528.0,48.3854,48.3944,48.3313,48.3944,382528.0
2017-01-26 15:55:00,53.69,53.72,53.63,53.64,331475.0,48.3944,48.4215,48.3404,48.3494,331475.0
2017-01-27 09:30:00,53.69,53.86,53.61,53.64,188802.0,48.3944,48.5477,48.3223,48.3494,188802.0
2017-01-27 09:35:00,53.64,53.79,53.42,53.77,169483.0,48.3494,48.4846,48.1511,48.4665,169483.0
2017-01-27 09:40:00,53.77,54.08,53.75,54.06,198341.0,48.4665,48.746,48.4485,48.7279,198341.0
2017-01-27 09:45:00,54.06,54.07,53.75,53.75,118730.0,48.7279,48.737,48.4485,48.4485,118730.0
2017-01-27 09:50:00,53.74,53.92,53.73,53.76,95254.0,48.4395,48.6018,48.4305,48.4575,95254.0
2017-01-27 09:55:00,53.76,53.77,53.55,53.65,119963.0,48.4575,48.4665,48.2682,48.3584,119963.0
2017-01-27 10:00:00,53.63,53.64,53.51,53.56,74977.0,48.3404,48.3494,48.2322,48.2773,74977.0
2017-01-27 10:05:00,53.55,53.64,53.5,53.57,64881.0,48.2682,48.3494,48.2232,48.2863,64881.0
2017-01-27 10:10:00,53.57,53.59,53.5,53.51,53520.0,48.2863,48.3043,48.2232,48.2322,53520.0
2017-01-27 10:15:00,53.51,53.54,53.46,53.54,48573.0,48.2322,48.2592,48.1871,48.2592,48573.0
2017-01-27 10:20:00,53.55,53.55,53.5,53.51,18928.0,48.2682,48.2682,48.2232,48.2322,18928.0
2017-01-27 10:25:00,53.52,53.55,53.47,53.53,150033.0,48.2412,48.2682,48.1961,48.2502,150033.0
2017-01-27 10:30:00,53.53,53.59,53.5,53.54,67707.0,48.2502,48.3043,48.2232,48.2592,67707.0
2017-01-27 10:35:00,53.55,53.68,53.54,53.66,69928.0,48.2682,48.3854,48.2592,48.3674,69928.0
2017-01-27 10:40:00,53.66,53.74,53.63,53.69,63605.0,48.3674,48.4395,48.3404,48.3944,63605.0
2017-01-27 10:45:00,53.7,53.77,53.63,53.65,136747.0,48.4034,48.4665,48.3404,48.3584,136747.0
2017-01-27 10:50:00,53.66,53.71,53.62,53.63,75478.0,48.3674,48.4125,48.3313,48.3404,75478.0
2017-01-27 10:55:00,53.63,53.63,53.57,53.59,84265.0,48.3404,48.3404,48.2863,48.3043,84265.0
2017-01-27 11:00:00,53.59,53.62,53.52,53.53,97584.0,48.3043,48.3313,48.2412,48.2502,97584.0
2017-01-27 11:05:00,53.53,53.53,53.38,53.41,74220.0,48.2502,48.2502,48.115,48.1421,74220.0
2017-01-27 11:10:00,53.42,53.44,53.4,53.42,146066.0,48.1511,48.1691,48.133,48.1511,146066.0
2017-01-27 11:15:00,53.42,53.49,53.38,53.47,119552.0,48.1511,48.2142,48.115,48.1961,119552.0
2017-01-27 11:20:00,53.46,53.47,53.41,53.46,38785.0,48.1871,48.1961,48.1421,48.1871,38785.0
2017-01-27 11:25:00,53.46,53.53,53.45,53.48,117657.0,48.1871,48.2502,48.1781,48.2051,117657.0
2017-01-27 11:30:00,53.48,53.49,53.43,53.44,54584.0,48.2051,48.2142,48.1601,48.1691,54584.0
2017-01-27 11:35:00,53.43,53.46,53.38,53.41,56846.0,48.1601,48.1871,48.115,48.1421,56846.0
2017-01-27 11:40:00,53.4,53.43,53.38,53.43,36639.0,48.133,48.1601,48.115,48.1601,36639.0
2017-01-27 11:45:00,53.43,53.45,53.28,53.29,58396.0,48.1601,48.1781,48.0249,48.0339,58396.0
2017-01-27 11:50:00,53.29,53.31,53.27,53.28,57781.0,48.0339,48.0519,48.0159,48.0249,57781.0
2017-01-27 11:55:00,53.27,53.32,53.21,53.3,63939.0,48.0159,48.0609,47.9618,48.0429,63939.0
2017-01-27 12:00:00,53.3,53.33,53.27,53.32,40145.0,48.0429,48.0699,48.0159,48.0609,40145.0
2017-01-27 12:05:00,53.32,53.34,53.28,53.28,32528.0,48.0609,48.079,48.0249,48.0249,32528.0
2017-01-27 12:10:00,53.28,53.29,53.2,53.22,114842.0,48.0249,48.0339,47.9528,47.9708,114842.0
2017-01-27 12:15:00,53.22,53.26,53.2,53.25,45024.0,47.9708,48.0068,47.9528,47.9978,45024.0
2017-01-27 12:20:00,53.24,53.27,53.19,53.2,54287.0,47.9888,48.0159,47.9438,47.9528,54287.0
2017-01-27 12:25:00,53.2,53.25,53.17,53.2,70324.0,47.9528,47.9978,47.9257,47.9528,70324.0
2017-01-27 12:30:00,53.2,53.22,53.17,53.2,95116.0,47.9528,47.9708,47.9257,47.9528,95116.0
2017-01-27 12:35:00,53.21,53.28,53.2,53.24,38405.0,47.9618,48.0249,47.9528,47.9888,38405.0
2017-01-27 12:40:00,53.24,53.29,53.22,53.23,165397.0,47.9888,48.0339,47.9708,47.9798,165397.0
2017-01-27 12:45:00,53.23,53.24,53.17,53.19,76298.0,47.9798,47.9888,47.9257,47.9438,76298.0
2017-01-27 12:50:00,53.2,53.25,53.2,53.21,53470.0,47.9528,47.9978,47.9528,47.9618,53470.0
2017-01-27 12:55:00,53.2,53.23,53.19,53.21,32700.0,47.9528,47.9798,47.9438,47.9618,32700.0
2017-01-27 13:00:00,53.21,53.22,53.17,53.19,32798.0,47.9618,47.9708,47.9257,47.9438,32798.0
2017-01-27 13:05:00,53.18,53.2,53.16,53.17,35672.0,47.9347,47.9528,47.9167,47.9257,35672.0
2017-01-27 13:10:00,53.16,53.24,53.16,53.23,23833.0,47.9167,47.9888,47.9167,47.9798,23833.0
2017-01-27 13:15:00,53.23,53.25,53.2,53.23,64042.0,47.9798,47.9978,47.9528,47.9798,64042.0
2017-01-27 13:20:00,53.23,53.28,53.23,53.26,35877.0,47.9798,48.0249,47.9798,48.0068,35877.0
2017-01-27 13:25:00,53.25,53.28,53.23,53.27,29309.0,47.9978,48.0249,47.9798,48.0159,29309.0
2017-01-27 13:30:00,53.27,53.27,53.24,53.26,22902.0,48.0159,48.0159,47.9888,48.0068,22902.0
2017-01-27 13:35:00,53.26,53.28,53.25,53.27,43750.0,48.0068,48.0249,47.9978,48.0159,43750.0
2017-01-27 13:40:00,53.27,53.29,53.26,53.29,69306.0,48.0159,48.0339,48.0068,48.0339,69306.0
2017-01-27 13:45:00,53.29,53.3,53.27,53.28,32107.0,48.0339,48.0429,48.0159,48.0249,32107.0
2017-01-27 13:50:00,53.29,53.32,53.28,53.3,33637.0,48.0339,48.0609,48.0249,48.0429,33637.0
2017-01-27 13:55:00,53.3,53.31,53.26,53.28,44570.0,48.0429,48.0519,48.0068,48.0249,44570.0
2017-01-27 14:00:00,53.29,53.33,53.27,53.31,33744.0,48.0339,48.0699,48.0159,48.0519,33744.0
2017-01-27 14:05:00,53.3,53.32,53.29,53.3,27246.0,48.0429,48.0609,48.0339,48.0429,27246.0
2017-01-27 14:10:00,53.3,53.32,53.26,53.28,65777.0,48.0429,48.0609,48.0068,48.0249,65777.0
2017-01-27 14:15:00,53.28,53.31,53.27,53.3,36315.0,48.0249,48.0519,48.0159,48.0429,36315.0
2017-01-27 14:20:00,53.29,53.31,53.27,53.29,61182.0,48.0339,48.0519,48.0159,48.0339,61182.0
2017-01-27 14:25:00,53.29,53.31,53.27,53.29,73776.0,48.0339,48.0519,48.0159,48.0339,73776.0
2017-01-27 14:30:00,53.29,53.32,53.26,53.27,48784.0,48.0339,48.0609,48.0068,48.0159,48784.0
2017-01-27 14:35:00,53.27,53.3,53.24,53.25,45647.0,48.0159,48.0429,47.9888,47.9978,45647.0
2017-01-27 14:40:00,53.25,53.27,53.2,53.22,74449.0,47.9978,48.0159,47.9528,47.9708,74449.0
2017-01-27 14:45:00,53.22,53.26,53.2,53.22,34365.0,47.9708,48.0068,47.9528,47.9708,34365.0
2017-01-27 14:50:00,53.21,53.22,53.16,53.2,45882.0,47.9618,47.9708,47.9167,47.9528,45882.0
2017-01-27 14:55:00,53.19,53.22,53.16,53.17,82797.0,47.9438,47.9708,47.9167,47.9257,82797.0
2017-01-27 15:00:00,53.17,53.17,53.1,53.11,42228.0,47.9257,47.9257,47.8626,47.8716,42228.0
2017-01-27 15:05:00,53.11,53.14,53.09,53.14,58884.0,47.8716,47.8987,47.8536,47.8987,58884.0
2017-01-27 15:10:00,53.14,53.2,53.13,53.16,143456.0,47.8987,47.9528,47.8897,47.9167,143456.0
2017-01-27 15:15:00,53.16,53.17,53.12,53.16,84442.0,47.9167,47.9257,47.8807,47.9167,84442.0
2017-01-27 15:20:00,53.16,53.21,53.16,53.16,64489.0,47.9167,47.9618,47.9167,47.9167,64489.0
2017-01-27 15:25:00,53.16,53.17,53.12,53.13,133848.0,47.9167,47.9257,47.8807,47.8897,133848.0
2017-01-27 15:30:00,53.13,53.14,53.1,53.1,98623.0,47.8897,47.8987,47.8626,47.8626,98623.0
2017-01-27 15:35:00,53.11,53.13,53.06,53.07,79361.0,47.8716,47.8897,47.8266,47.8356,79361.0
2017-01-27 15:40:00,53.07,53.09,53.03,53.05,109921.0,47.8356,47.8536,47.7995,47.8176,109921.0
2017-01-27 15:45:00,53.05,53.1,53.05,53.09,154025.0,47.8176,47.8626,47.8176,47.8536,154025.0
2017-01-27 15:50:00,53.1,53.1,53.05,53.07,270699.0,47.8626,47.8626,47.8176,47.8356,270699.0
2017-01-27 15:55:00,53.07,53.19,53.06,53.18,569545.0,47.8356,47.9438,47.8266,47.9347,569545.0
2017-01-30 09:30:00,52.78,52.82,52.41,52.65,481842.0,47.5742,47.6102,47.2407,47.457,481842.0
2017-01-30 09:35:00,52.65,52.8,52.63,52.72,224061.0,47.457,47.5922,47.439,47.5201,224061.0
2017-01-30 09:40:00,52.71,52.71,52.47,52.59,237751.0,47.5111,47.5111,47.2948,47.4029,237751.0
2017-01-30 09:45:00,52.59,52.72,52.56,52.61,212882.0,47.4029,47.5201,47.3759,47.421,212882.0
2017-01-30 09:50:00,52.62,52.82,52.6,52.8,166229.0,47.43,47.6102,47.4119,47.5922,166229.0
2017-01-30 09:55:00,52.8,52.96,52.75,52.89,167577.0,47.5922,47.7364,47.5472,47.6733,167577.0
2017-01-30 10:00:00,52.87,52.96,52.81,52.9,172513.0,47.6553,47.7364,47.6012,47.6824,172513.0
2017-01-30 10:05:00,52.9,53.01,52.85,53.0,108346.0,47.6824,47.7815,47.6373,47.7725,108346.0
2017-01-30 10:10:00,52.99,53.01,52.86,52.91,101417.0,47.7635,47.7815,47.6463,47.6914,101417.0
2017-01-30 10:15:00,52.91,53.02,52.91,52.97,95457.0,47.6914,47.7905,47.6914,47.7455,95457.0
2017-01-30 10:20:00,52.97,52.99,52.92,52.99,58389.0,47.7455,47.7635,47.7004,47.7635,58389.0
2017-01-30 10:25:00,52.99,53.02,52.94,52.96,67045.0,47.7635,47.7905,47.7184,47.7364,67045.0
2017-01-30 10:30:00,52.97,53.05,52.95,53.05,75448.0,47.7455,47.8176,47.7274,47.8176,75448.0
2017-01-30 10:35:00,53.05,53.08,52.97,53.02,95503.0,47.8176,47.8446,47.7455,47.7905,95503.0
2017-01-30 10:40:00,53.04,53.05,52.95,52.97,79573.0,47.8085,47.8176,47.7274,47.7455,79573.0
2017-01-30 10:45:00,52.98,52.98,52.82,52.84,90278.0,47.7545,47.7545,47.6102,47.6283,90278.0
2017-01-30 10:50:00,52.85,52.87,52.7,52.74,264387.0,47.6373,47.6553,47.5021,47.5381,264387.0
2017-01-30 10:55:00,52.73,52.77,52.69,52.74,172632.0,47.5291,47.5652,47.4931,47.5381,172632.0
2017-01-30 11:00:00,52.74,52.82,52.73,52.79,91673.0,47.5381,47.6102,47.5291,47.5832,91673.0
2017-01-30 11:05:00,52.78,52.85,52.78,52.83,81933.0,47.5742,47.6373,47.5742,47.6193,81933.0
2017-01-30 11:10:00,52.83,52.87,52.81,52.87,70824.0,47.6193,47.6553,47.6012,47.6553,70824.0
2017-01-30 11:15:00,52.86,52.96,52.84,52.96,36958.0,47.6463,47.7364,47.6283,47.7364,36958.0
2017-01-30 11:20:00,52.96,52.99,52.88,52.89,166097.0,47.7364,47.7635,47.6643,47.6733,166097.0
2017-01-30 11:25:00,52.88,52.95,52.88,52.88,95972.0,47.6643,47.7274,47.6643,47.6643,95972.0
2017-01-30 11:30:00,52.87,52.89,52.83,52.85,105749.0,47.6553,47.6733,47.6193,47.6373,105749.0
2017-01-30 11:35:00,52.85,52.86,52.78,52.84,85984.0,47.6373,47.6463,47.5742,47.6283,85984.0
2017-01-30 11:40:00,52.83,52.84,52.78,52.8,57490.0,47.6193,47.6283,47.5742,47.5922,57490.0
2017-01-30 11:45:00,52.8,52.81,52.76,52.77,88028.0,47.5922,47.6012,47.5562,47.5652,88028.0
2017-01-30 11:50:00,52.77,52.78,52.72,52.77,63524.0,47.5652,47.5742,47.5201,47.5652,63524.0
2017-01-30 11:55:00,52.77,52.8,52.72,52.77,109391.0,47.5652,47.5922,47.5201,47.5652,109391.0
2017-01-30 12:00:00,52.77,52.81,52.76,52.79,55340.0,47.5652,47.6012,47.5562,47.5832,55340.0
2017-01-30 12:05:00,52.79,52.85,52.77,52.78,91644.0,47.5832,47.6373,47.5652,47.5742,91644.0
2017-01-30 12:10:00,52.79,52.8,52.77,52.8,56501.0,47.5832,47.5922,47.5652,47.5922,56501.0
2017-01-30 12:15:00,52.8,52.8,52.77,52.8,74983.0,47.5922,47.5922,47.5652,47.5922,74983.0
2017-01-30 12:20:00,52.8,52.83,52.78,52.83,76417.0,47.5922,47.6193,47.5742,47.6193,76417.0
2017-01-30 12:25:00,52.83,52.84,52.78,52.83,76815.0,47.6193,47.6283,47.5742,47.6193,76815.0
2017-01-30 12:30:00,52.83,52.85,52.79,52.8,60291.0,47.6193,47.6373,47.5832,47.5922,60291.0
2017-01-30 12:35:00,52.8,52.88,52.8,52.88,53571.0,47.5922,47.6643,47.5922,47.6643,53571.0
2017-01-30 12:40:00,52.88,52.88,52.82,52.83,65171.0,47.6643,47.6643,47.6102,47.6193,65171.0
2017-01-30 12:45:00,52.83,52.85,52.82,52.83,48976.0,47.6193,47.6373,47.6102,47.6193,48976.0
2017-01-30 12:50:00,52.83,52.89,52.82,52.87,52261.0,47.6193,47.6733,47.6102,47.6553,52261.0
2017-01-30 12:55:00,52.87,52.9,52.85,52.9,62317.0,47.6553,47.6824,47.6373,47.6824,62317.0
2017-01-30 13:00:00,52.89,52.9,52.85,52.9,32988.0,47.6733,47.6824,47.6373,47.6824,32988.0
2017-01-30 13:05:00,52.9,52.9,52.83,52.85,59307.0,47.6824,47.6824,47.6193,47.6373,59307.0
2017-01-30 13:10:00,52.86,52.9,52.85,52.85,37324.0,47.6463,47.6824,47.6373,47.6373,37324.0
2017-01-30 13:15:00,52.85,52.87,52.84,52.87,58481.0,47.6373,47.6553,47.6283,47.6553,58481.0
2017-01-30 13:20:00,52.87,52.91,52.86,52.91,63086.0,47.6553,47.6914,47.6463,47.6914,63086.0
2017-01-30 13:25:00,52.91,52.95,52.85,52.87,123505.0,47.6914,47.7274,47.6373,47.6553,123505.0
2017-01-30 13:30:00,52.87,52.95,52.86,52.95,42450.0,47.6553,47.7274,47.6463,47.7274,42450.0
2017-01-30 13:35:00,52.95,52.95,52.87,52.91,36595.0,47.7274,47.7274,47.6553,47.6914,36595.0
2017-01-30 13:40:00,52.92,52.95,52.89,52.93,39291.0,47.7004,47.7274,47.6733,47.7094,39291.0
2017-01-30 13:45:00,52.93,52.98,52.93,52.97,104354.0,47.7094,47.7545,47.7094,47.7455,104354.0
2017-01-30 13:50:00,52.97,53.0,52.95,53.0,119397.0,47.7455,47.7725,47.7274,47.7725,119397.0
2017-01-30 13:55:00,53.0,53.04,52.98,53.04,66952.0,47.7725,47.8085,47.7545,47.8085,66952.0
2017-01-30 14:00:00,53.04,53.1,53.03,53.08,61933.0,47.8085,47.8626,47.7995,47.8446,61933.0
2017-01-30 14:05:00,53.09,53.1,53.03,53.1,69079.0,47.8536,47.8626,47.7995,47.8626,69079.0
2017-01-30 14:10:00,53.1,53.11,53.03,53.08,50780.0,47.8626,47.8716,47.7995,47.8446,50780.0
2017-01-30 14:15:00,53.08,53.09,53.06,53.09,38281.0,47.8446,47.8536,47.8266,47.8536,38281.0
2017-01-30 14:20:00,53.1,53.1,53.05,53.08,33980.0,47.8626,47.8626,47.8176,47.8446,33980.0
2017-01-30 14:25:00,53.08,53.14,53.05,53.12,83702.0,47.8446,47.8987,47.8176,47.8807,83702.0
2017-01-30 14:30:00,53.12,53.16,53.11,53.15,34535.0,47.8807,47.9167,47.8716,47.9077,34535.0
2017-01-30 14:35:00,53.16,53.18,53.11,53.16,40748.0,47.9167,47.9347,47.8716,47.9167,40748.0
2017-01-30 14:40:00,53.16,53.19,53.15,53.18,67787.0,47.9167,47.9438,47.9077,47.9347,67787.0
2017-01-30 14:45:00,53.18,53.22,53.16,53.2,56342.0,47.9347,47.9708,47.9167,47.9528,56342.0
2017-01-30 14:50:00,53.2,53.2,53.12,53.14,56886.0,47.9528,47.9528,47.8807,47.8987,56886.0
2017-01-30 14:55:00,53.14,53.15,53.12,53.12,40721.0,47.8987,47.9077,47.8807,47.8807,40721.0
2017-01-30 15:00:00,53.12,53.13,53.04,53.04,35622.0,47.8807,47.8897,47.8085,47.8085,35622.0
2017-01-30 15:05:00,53.05,53.07,53.01,53.03,56625.0,47.8176,47.8356,47.7815,47.7995,56625.0
2017-01-30 15:10:00,53.05,53.11,53.04,53.11,53729.0,47.8176,47.8716,47.8085,47.8716,53729.0
2017-01-30 15:15:00,53.1,53.11,53.09,53.09,48477.0,47.8626,47.8716,47.8536,47.8536,48477.0
2017-01-30 15:20:00,53.1,53.11,53.07,53.1,67827.0,47.8626,47.8716,47.8356,47.8626,67827.0
2017-01-30 15:25:00,53.1,53.11,53.07,53.09,63633.0,47.8626,47.8716,47.8356,47.8536,63633.0
2017-01-30 15:30:00,53.08,53.11,53.07,53.08,178965.0,47.8446,47.8716,47.8356,47.8446,178965.0
2017-01-30 15:35:00,53.08,53.08,53.01,53.03,90144.0,47.8446,47.8446,47.7815,47.7995,90144.0
2017-01-30 15:40:00,53.03,53.09,53.0,53.09,125175.0,47.7995,47.8536,47.7725,47.8536,125175.0
2017-01-30 15:45:00,53.09,53.1,53.06,53.09,136207.0,47.8536,47.8626,47.8266,47.8536,136207.0
2017-01-30 15:50:00,53.09,53.1,53.05,53.05,231063.0,47.8536,47.8626,47.8176,47.8176,231063.0
2017-01-30 15:55:00,53.06,53.09,53.04,53.08,498638.0,47.8266,47.8536,47.8085,47.8446,498638.0
2017-01-31 09:30:00,51.68,51.85,51.63,51.84,863802.0,46.5827,46.7359,46.5376,46.7269,863802.0
2017-01-31 09:35:00,51.84,52.04,51.77,51.82,488508.0,46.7269,46.9072,46.6638,46.7089,488508.0
2017-01-31 09:40:00,51.83,51.86,51.68,51.73,350244.0,46.7179,46.7449,46.5827,46.6278,350244.0
2017-01-31 09:45:00,51.73,52.17,51.73,52.11,327469.0,46.6278,47.0244,46.6278,46.9703,327469.0
2017-01-31 09:50:00,52.11,52.15,51.96,51.99,321915.0,46.9703,47.0063,46.8351,46.8621,321915.0
2017-01-31 09:55:00,52.0,52.1,51.96,52.05,198839.0,46.8711,46.9613,46.8351,46.9162,198839.0
2017-01-31 10:00:00,52.05,52.16,52.02,52.14,155387.0,46.9162,47.0153,46.8892,46.9973,155387.0
2017-01-31 10:05:00,52.14,52.19,52.08,52.13,227676.0,46.9973,47.0424,46.9432,46.9883,227676.0
2017-01-31 10:10:00,52.13,52.22,52.13,52.22,122217.0,46.9883,47.0694,46.9883,47.0694,122217.0
2017-01-31 10:15:00,52.22,52.41,52.21,52.41,180007.0,47.0694,47.2407,47.0604,47.2407,180007.0
2017-01-31 10:20:00,52.41,52.53,52.37,52.5,222845.0,47.2407,47.3488,47.2046,47.3218,222845.0
2017-01-31 10:25:00,52.51,52.6,52.48,52.48,163079.0,47.3308,47.4119,47.3038,47.3038,163079.0
2017-01-31 10:30:00,52.49,52.54,52.41,52.54,118414.0,47.3128,47.3579,47.2407,47.3579,118414.0
2017-01-31 10:35:00,52.55,52.6,52.44,52.44,218413.0,47.3669,47.4119,47.2677,47.2677,218413.0
2017-01-31 10:40:00,52.44,52.45,52.29,52.32,119117.0,47.2677,47.2767,47.1325,47.1596,119117.0
2017-01-31 10:45:00,52.31,52.41,52.31,52.32,118101.0,47.1505,47.2407,47.1505,47.1596,118101.0
2017-01-31 10:50:00,52.33,52.39,52.31,52.37,68708.0,47.1686,47.2227,47.1505,47.2046,68708.0
2017-01-31 10:55:00,52.37,52.44,52.36,52.41,78310.0,47.2046,47.2677,47.1956,47.2407,78310.0
2017-01-31 11:00:00,52.41,52.55,52.41,52.52,101130.0,47.2407,47.3669,47.2407,47.3398,101130.0
2017-01-31 11:05:00,52.52,52.53,52.46,52.5,91215.0,47.3398,47.3488,47.2858,47.3218,91215.0
2017-01-31 11:10:00,52.5,52.52,52.42,52.48,111306.0,47.3218,47.3398,47.2497,47.3038,111306.0
2017-01-31 11:15:00,52.49,52.5,52.39,52.4,91915.0,47.3128,47.3218,47.2227,47.2317,91915.0
2017-01-31 11:20:00,52.4,52.41,52.26,52.34,97115.0,47.2317,47.2407,47.1055,47.1776,97115.0
2017-01-31 11:25:00,52.35,52.35,52.27,52.28,88154.0,47.1866,47.1866,47.1145,47.1235,88154.0
2017-01-31 11:30:00,52.28,52.28,52.13,52.16,172163.0,47.1235,47.1235,46.9883,47.0153,172163.0
2017-01-31 11:35:00,52.16,52.21,52.1,52.2,72096.0,47.0153,47.0604,46.9613,47.0514,72096.0
2017-01-31 11:40:00,52.2,52.24,52.19,52.2,107803.0,47.0514,47.0875,47.0424,47.0514,107803.0
2017-01-31 11:45:00,52.21,52.25,52.17,52.18,91498.0,47.0604,47.0965,47.0244,47.0334,91498.0
2017-01-31 11:50:00,52.19,52.3,52.18,52.26,120765.0,47.0424,47.1415,47.0334,47.1055,120765.0
2017-01-31 11:55:00,52.26,52.29,52.23,52.27,51969.0,47.1055,47.1325,47.0784,47.1145,51969.0
2017-01-31 12:00:00,52.27,52.28,52.23,52.23,67007.0,47.1145,47.1235,47.0784,47.0784,67007.0
2017-01-31 12:05:00,52.23,52.38,52.23,52.38,94118.0,47.0784,47.2136,47.0784,47.2136,94118.0
2017-01-31 12:10:00,52.38,52.42,52.35,52.37,78065.0,47.2136,47.2497,47.1866,47.2046,78065.0
2017-01-31 12:15:00,52.37,52.46,52.37,52.46,81370.0,47.2046,47.2858,47.2046,47.2858,81370.0
2017-01-31 12:20:00,52.45,52.47,52.4,52.44,43049.0,47.2767,47.2948,47.2317,47.2677,43049.0
2017-01-31 12:25:00,52.43,52.47,52.42,52.44,104985.0,47.2587,47.2948,47.2497,47.2677,104985.0
2017-01-31 12:30:00,52.44,52.45,52.41,52.43,53054.0,47.2677,47.2767,47.2407,47.2587,53054.0
2017-01-31 12:35:00,52.43,52.44,52.36,52.41,382049.0,47.2587,47.2677,47.1956,47.2407,382049.0
2017-01-31 12:40:00,52.41,52.51,52.41,52.47,93232.0,47.2407,47.3308,47.2407,47.2948,93232.0
2017-01-31 12:45:00,52.47,52.53,52.46,52.51,81513.0,47.2948,47.3488,47.2858,47.3308,81513.0
2017-01-31 12:50:00,52.51,52.52,52.48,52.48,36118.0,47.3308,47.3398,47.3038,47.3038,36118.0
2017-01-31 12:55:00,52.48,52.48,52.42,52.46,55863.0,47.3038,47.3038,47.2497,47.2858,55863.0
2017-01-31 13:00:00,52.45,52.47,52.43,52.46,67738.0,47.2767,47.2948,47.2587,47.2858,67738.0
2017-01-31 13:05:00,52.45,52.46,52.39,52.39,51442.0,47.2767,47.2858,47.2227,47.2227,51442.0
2017-01-31 13:10:00,52.4,52.4,52.32,52.35,63367.0,47.2317,47.2317,47.1596,47.1866,63367.0
2017-01-31 13:15:00,52.34,52.37,52.32,52.32,40835.0,47.1776,47.2046,47.1596,47.1596,40835.0
2017-01-31 13:20:00,52.33,52.38,52.32,52.38,41510.0,47.1686,47.2136,47.1596,47.2136,41510.0
2017-01-31 13:25:00,52.38,52.38,52.31,52.35,67074.0,47.2136,47.2136,47.1505,47.1866,67074.0
2017-01-31 13:30:00,52.36,52.39,52.33,52.35,78337.0,47.1956,47.2227,47.1686,47.1866,78337.0
2017-01-31 13:35:00,52.36,52.37,52.32,52.33,34302.0,47.1956,47.2046,47.1596,47.1686,34302.0
2017-01-31 13:40:00,52.34,52.38,52.33,52.37,27464.0,47.1776,47.2136,47.1686,47.2046,27464.0
2017-01-31 13:45:00,52.37,52.42,52.33,52.36,62513.0,47.2046,47.2497,47.1686,47.1956,62513.0
2017-01-31 13:50:00,52.36,52.39,52.35,52.39,134040.0,47.1956,47.2227,47.1866,47.2227,134040.0
2017-01-31 13:55:00,52.39,52.41,52.32,52.35,103238.0,47.2227,47.2407,47.1596,47.1866,103238.0
2017-01-31 14:00:00,52.35,52.37,52.3,52.35,80493.0,47.1866,47.2046,47.1415,47.1866,80493.0
2017-01-31 14:05:00,52.35,52.37,52.33,52.36,76288.0,47.1866,47.2046,47.1686,47.1956,76288.0
2017-01-31 14:10:00,52.36,52.42,52.34,52.41,52332.0,47.1956,47.2497,47.1776,47.2407,52332.0
2017-01-31 14:15:00,52.42,52.49,52.39,52.48,78374.0,47.2497,47.3128,47.2227,47.3038,78374.0
2017-01-31 14:20:00,52.48,52.57,52.48,52.55,61568.0,47.3038,47.3849,47.3038,47.3669,61568.0
2017-01-31 14:25:00,52.55,52.62,52.54,52.62,92520.0,47.3669,47.43,47.3579,47.43,92520.0
2017-01-31 14:30:00,52.63,52.68,52.56,52.67,153940.0,47.439,47.4841,47.3759,47.475,153940.0
2017-01-31 14:35:00,52.67,52.71,52.62,52.64,68190.0,47.475,47.5111,47.43,47.448,68190.0
2017-01-31 14:40:00,52.64,52.71,52.61,52.7,60209.0,47.448,47.5111,47.421,47.5021,60209.0
2017-01-31 14:45:00,52.7,52.73,52.66,52.73,49494.0,47.5021,47.5291,47.466,47.5291,49494.0
2017-01-31 14:50:00,52.72,52.75,52.69,52.73,88556.0,47.5201,47.5472,47.4931,47.5291,88556.0
2017-01-31 14:55:00,52.73,52.81,52.73,52.81,99337.0,47.5291,47.6012,47.5291,47.6012,99337.0
2017-01-31 15:00:00,52.81,52.83,52.79,52.8,147816.0,47.6012,47.6193,47.5832,47.5922,147816.0
2017-01-31 15:05:00,52.8,52.85,52.79,52.85,124205.0,47.5922,47.6373,47.5832,47.6373,124205.0
2017-01-31 15:10:00,52.85,52.87,52.81,52.85,164667.0,47.6373,47.6553,47.6012,47.6373,164667.0
2017-01-31 15:15:00,52.85,52.86,52.81,52.82,65168.0,47.6373,47.6463,47.6012,47.6102,65168.0
2017-01-31 15:20:00,52.83,52.84,52.8,52.82,79952.0,47.6193,47.6283,47.5922,47.6102,79952.0
2017-01-31 15:25:00,52.82,52.83,52.77,52.78,70142.0,47.6102,47.6193,47.5652,47.5742,70142.0
2017-01-31 15:30:00,52.78,52.8,52.71,52.72,131704.0,47.5742,47.5922,47.5111,47.5201,131704.0
2017-01-31 15:35:00,52.72,52.77,52.69,52.76,85368.0,47.5201,47.5652,47.4931,47.5562,85368.0
2017-01-31 15:40:00,52.76,52.82,52.76,52.81,166282.0,47.5562,47.6102,47.5562,47.6012,166282.0
2017-01-31 15:45:00,52.81,52.89,52.8,52.86,209461.0,47.6012,47.6733,47.5922,47.6463,209461.0
2017-01-31 15:50:00,52.86,52.89,52.84,52.89,181372.0,47.6463,47.6733,47.6283,47.6733,181372.0
2017-01-31 15:55:00,52.89,52.9,52.85,52.9,349989.0,47.6733,47.6824,47.6373,47.6824,349989.0
2017-02-01 09:30:00,52.98,53.0,52.69,52.73,295553.0,47.7545,47.7725,47.4931,47.5291,295553.0
2017-02-01 09:35:00,52.75,52.85,52.61,52.65,109696.0,47.5472,47.6373,47.421,47.457,109696.0
2017-02-01 09:40:00,52.67,52.71,52.61,52.7,79177.0,47.475,47.5111,47.421,47.5021,79177.0
2017-02-01 09:45:00,52.71,52.8,52.69,52.79,109611.0,47.5111,47.5922,47.4931,47.5832,109611.0
2017-02-01 09:50:00,52.79,52.85,52.77,52.78,85788.0,47.5832,47.6373,47.5652,47.5742,85788.0
2017-02-01 09:55:00,52.78,52.87,52.77,52.85,68707.0,47.5742,47.6553,47.5652,47.6373,68707.0
2017-02-01 10:00:00,52.86,52.98,52.86,52.96,140076.0,47.6463,47.7545,47.6463,47.7364,140076.0
2017-02-01 10:05:00,52.96,52.96,52.88,52.9,141111.0,47.7364,47.7364,47.6643,47.6824,141111.0
2017-02-01 10:10:00,52.91,52.91,52.73,52.73,86891.0,47.6914,47.6914,47.5291,47.5291,86891.0
2017-02-01 10:15:00,52.74,52.9,52.74,52.9,61812.0,47.5381,47.6824,47.5381,47.6824,61812.0
2017-02-01 10:20:00,52.9,52.98,52.87,52.95,99394.0,47.6824,47.7545,47.6553,47.7274,99394.0
2017-02-01 10:25:00,52.96,53.13,52.96,53.07,119239.0,47.7364,47.8897,47.7364,47.8356,119239.0
2017-02-01 10:30:00,53.07,53.1,52.97,52.97,150347.0,47.8356,47.8626,47.7455,47.7455,150347.0
2017-02-01 10:35:00,52.96,53.05,52.93,52.95,89197.0,47.7364,47.8176,47.7094,47.7274,89197.0
2017-02-01 10:40:00,52.95,53.0,52.93,52.98,66186.0,47.7274,47.7725,47.7094,47.7545,66186.0
2017-02-01 10:45:00,52.97,53.0,52.91,52.97,94669.0,47.7455,47.7725,47.6914,47.7455,94669.0
2017-02-01 10:50:00,52.98,53.01,52.96,53.0,93085.0,47.7545,47.7815,47.7364,47.7725,93085.0
2017-02-01 10:55:00,53.01,53.08,52.97,53.05,148118.0,47.7815,47.8446,47.7455,47.8176,148118.0
2017-02-01 11:00:00,53.06,53.06,52.99,53.0,97468.0,47.8266,47.8266,47.7635,47.7725,97468.0
2017-02-01 11:05:00,53.0,53.02,52.96,53.0,136536.0,47.7725,47.7905,47.7364,47.7725,136536.0
2017-02-01 11:10:00,53.01,53.01,52.97,53.0,63714.0,47.7815,47.7815,47.7455,47.7725,63714.0
2017-02-01 11:15:00,52.99,53.08,52.99,53.05,117590.0,47.7635,47.8446,47.7635,47.8176,117590.0
2017-02-01 11:20:00,53.05,53.06,53.02,53.05,58261.0,47.8176,47.8266,47.7905,47.8176,58261.0
2017-02-01 11:25:00,53.05,53.06,52.99,53.03,88887.0,47.8176,47.8266,47.7635,47.7995,88887.0
2017-02-01 11:30:00,53.02,53.03,52.99,53.01,84910.0,47.7905,47.7995,47.7635,47.7815,84910.0
2017-02-01 11:35:00,53.02,53.06,52.99,53.05,77167.0,47.7905,47.8266,47.7635,47.8176,77167.0
2017-02-01 11:40:00,53.05,53.07,52.99,53.0,70292.0,47.8176,47.8356,47.7635,47.7725,70292.0
2017-02-01 11:45:00,53.0,53.04,52.97,53.0,79998.0,47.7725,47.8085,47.7455,47.7725,79998.0
2017-02-01 11:50:00,53.0,53.05,52.98,53.04,69019.0,47.7725,47.8176,47.7545,47.8085,69019.0
2017-02-01 11:55:00,53.05,53.09,53.03,53.07,56966.0,47.8176,47.8536,47.7995,47.8356,56966.0
2017-02-01 12:00:00,53.08,53.08,53.01,53.02,30121.0,47.8446,47.8446,47.7815,47.7905,30121.0
2017-02-01 12:05:00,53.01,53.06,53.01,53.06,30537.0,47.7815,47.8266,47.7815,47.8266,30537.0
2017-02-01 12:10:00,53.06,53.07,53.02,53.07,48977.0,47.8266,47.8356,47.7905,47.8356,48977.0
2017-02-01 12:15:00,53.07,53.1,53.05,53.1,40954.0,47.8356,47.8626,47.8176,47.8626,40954.0
2017-02-01 12:20:00,53.09,53.1,53.04,53.08,340139.0,47.8536,47.8626,47.8085,47.8446,340139.0
2017-02-01 12:25:00,53.09,53.2,53.08,53.2,83867.0,47.8536,47.9528,47.8446,47.9528,83867.0
2017-02-01 12:30:00,53.19,53.2,53.15,53.19,50947.0,47.9438,47.9528,47.9077,47.9438,50947.0
2017-02-01 12:35:00,53.2,53.25,53.18,53.18,58518.0,47.9528,47.9978,47.9347,47.9347,58518.0
2017-02-01 12:40:00,53.18,53.25,53.16,53.24,48943.0,47.9347,47.9978,47.9167,47.9888,48943.0
2017-02-01 12:45:00,53.25,53.26,53.19,53.21,76595.0,47.9978,48.0068,47.9438,47.9618,76595.0
2017-02-01 12:50:00,53.21,53.21,53.17,53.19,41227.0,47.9618,47.9618,47.9257,47.9438,41227.0
2017-02-01 12:55:00,53.18,53.19,53.14,53.18,40633.0,47.9347,47.9438,47.8987,47.9347,40633.0
2017-02-01 13:00:00,53.19,53.19,53.15,53.16,239616.0,47.9438,47.9438,47.9077,47.9167,239616.0
2017-02-01 13:05:00,53.15,53.15,53.1,53.12,49628.0,47.9077,47.9077,47.8626,47.8807,49628.0
2017-02-01 13:10:00,53.12,53.12,53.1,53.12,18086.0,47.8807,47.8807,47.8626,47.8807,18086.0
2017-02-01 13:15:00,53.11,53.13,53.09,53.1,36743.0,47.8716,47.8897,47.8536,47.8626,36743.0
2017-02-01 13:20:00,53.1,53.13,53.07,53.09,40532.0,47.8626,47.8897,47.8356,47.8536,40532.0
2017-02-01 13:25:00,53.08,53.13,53.08,53.08,43639.0,47.8446,47.8897,47.8446,47.8446,43639.0
2017-02-01 13:30:00,53.07,53.17,53.06,53.16,57375.0,47.8356,47.9257,47.8266,47.9167,57375.0
2017-02-01 13:35:00,53.16,53.17,53.13,53.17,89862.0,47.9167,47.9257,47.8897,47.9257,89862.0
2017-02-01 13:40:00,53.17,53.19,53.15,53.19,38175.0,47.9257,47.9438,47.9077,47.9438,38175.0
2017-02-01 13:45:00,53.18,53.19,53.14,53.14,45895.0,47.9347,47.9438,47.8987,47.8987,45895.0
2017-02-01 13:50:00,53.14,53.17,53.13,53.13,62426.0,47.8987,47.9257,47.8897,47.8897,62426.0
2017-02-01 13:55:00,53.13,53.14,53.08,53.12,82850.0,47.8897,47.8987,47.8446,47.8807,82850.0
2017-02-01 14:00:00,53.14,53.21,53.09,53.13,95369.0,47.8987,47.9618,47.8536,47.8897,95369.0
2017-02-01 14:05:00,53.14,53.2,53.12,53.15,63319.0,47.8987,47.9528,47.8807,47.9077,63319.0
2017-02-01 14:10:00,53.15,53.2,53.14,53.16,63102.0,47.9077,47.9528,47.8987,47.9167,63102.0
2017-02-01 14:15:00,53.16,53.19,53.13,53.15,112659.0,47.9167,47.9438,47.8897,47.9077,112659.0
2017-02-01 14:20:00,53.15,53.19,53.12,53.19,83581.0,47.9077,47.9438,47.8807,47.9438,83581.0
2017-02-01 14:25:00,53.19,53.2,53.13,53.15,101771.0,47.9438,47.9528,47.8897,47.9077,101771.0
2017-02-01 14:30:00,53.16,53.17,53.12,53.12,186058.0,47.9167,47.9257,47.8807,47.8807,186058.0
2017-02-01 14:35:00,53.12,53.14,53.04,53.09,129283.0,47.8807,47.8987,47.8085,47.8536,129283.0
2017-02-01 14:40:00,53.1,53.1,52.98,53.02,131229.0,47.8626,47.8626,47.7545,47.7905,131229.0
2017-02-01 14:45:00,53.02,53.04,52.98,52.98,120178.0,47.7905,47.8085,47.7545,47.7545,120178.0
2017-02-01 14:50:00,52.98,53.0,52.92,52.98,264634.0,47.7545,47.7725,47.7004,47.7545,264634.0
2017-02-01 14:55:00,52.96,53.03,52.95,53.0,80336.0,47.7364,47.7995,47.7274,47.7725,80336.0
2017-02-01 15:00:00,52.99,53.01,52.98,53.0,85463.0,47.7635,47.7815,47.7545,47.7725,85463.0
2017-02-01 15:05:00,53.0,53.03,52.95,53.0,200639.0,47.7725,47.7995,47.7274,47.7725,200639.0
2017-02-01 15:10:00,52.99,53.01,52.96,52.98,114637.0,47.7635,47.7815,47.7364,47.7545,114637.0
2017-02-01 15:15:00,52.99,53.02,52.99,52.99,89673.0,47.7635,47.7905,47.7635,47.7635,89673.0
2017-02-01 15:20:00,52.99,53.05,52.98,53.04,78996.0,47.7635,47.8176,47.7545,47.8085,78996.0
2017-02-01 15:25:00,53.03,53.05,53.02,53.04,60690.0,47.7995,47.8176,47.7905,47.8085,60690.0
2017-02-01 15:30:00,53.04,53.11,53.03,53.09,95997.0,47.8085,47.8716,47.7995,47.8536,95997.0
2017-02-01 15:35:00,53.09,53.11,53.04,53.06,107805.0,47.8536,47.8716,47.8085,47.8266,107805.0
2017-02-01 15:40:00,53.06,53.09,53.06,53.08,68151.0,47.8266,47.8536,47.8266,47.8446,68151.0
2017-02-01 15:45:00,53.09,53.13,53.05,53.07,156056.0,47.8536,47.8897,47.8176,47.8356,156056.0
2017-02-01 15:50:00,53.07,53.08,53.01,53.01,125570.0,47.8356,47.8446,47.7815,47.7815,125570.0
2017-02-01 15:55:00,53.02,53.04,53.0,53.02,369245.0,47.7905,47.8085,47.7725,47.7905,369245.0
2017-02-02 09:30:00,53.0,53.01,52.84,52.86,252328.0,47.7725,47.7815,47.6283,47.6463,252328.0
2017-02-02 09:35:00,52.85,52.93,52.72,52.78,168690.0,47.6373,47.7094,47.5201,47.5742,168690.0
2017-02-02 09:40:00,52.77,52.77,52.48,52.53,116451.0,47.5652,47.5652,47.3038,47.3488,116451.0
2017-02-02 09:45:00,52.53,52.67,52.53,52.6,197847.0,47.3488,47.475,47.3488,47.4119,197847.0
2017-02-02 09:50:00,52.59,52.85,52.57,52.85,349514.0,47.4029,47.6373,47.3849,47.6373,349514.0
2017-02-02 09:55:00,52.85,52.93,52.84,52.87,96460.0,47.6373,47.7094,47.6283,47.6553,96460.0
2017-02-02 10:00:00,52.88,52.89,52.79,52.81,114182.0,47.6643,47.6733,47.5832,47.6012,114182.0
2017-02-02 10:05:00,52.8,52.81,52.71,52.8,101059.0,47.5922,47.6012,47.5111,47.5922,101059.0
2017-02-02 10:10:00,52.81,52.85,52.77,52.8,101154.0,47.6012,47.6373,47.5652,47.5922,101154.0
2017-02-02 10:15:00,52.81,52.81,52.72,52.73,175579.0,47.6012,47.6012,47.5201,47.5291,175579.0
2017-02-02 10:20:00,52.73,52.78,52.7,52.77,65073.0,47.5291,47.5742,47.5021,47.5652,65073.0
2017-02-02 10:25:00,52.77,52.84,52.75,52.83,297321.0,47.5652,47.6283,47.5472,47.6193,297321.0
2017-02-02 10:30:00,52.84,52.87,52.83,52.86,50268.0,47.6283,47.6553,47.6193,47.6463,50268.0
2017-02-02 10:35:00,52.87,52.9,52.82,52.85,53426.0,47.6553,47.6824,47.6102,47.6373,53426.0
2017-02-02 10:40:00,52.85,52.94,52.83,52.91,60457.0,47.6373,47.7184,47.6193,47.6914,60457.0
2017-02-02 10:45:00,52.91,52.97,52.88,52.97,64294.0,47.6914,47.7455,47.6643,47.7455,64294.0
2017-02-02 10:50:00,52.96,52.98,52.94,52.95,57830.0,47.7364,47.7545,47.7184,47.7274,57830.0
2017-02-02 10:55:00,52.96,53.0,52.93,52.95,69975.0,47.7364,47.7725,47.7094,47.7274,69975.0
2017-02-02 11:00:00,52.95,52.98,52.88,52.92,70687.0,47.7274,47.7545,47.6643,47.7004,70687.0
2017-02-02 11:05:00,52.91,52.92,52.85,52.86,62818.0,47.6914,47.7004,47.6373,47.6463,62818.0
2017-02-02 11:10:00,52.86,52.92,52.85,52.88,45486.0,47.6463,47.7004,47.6373,47.6643,45486.0
2017-02-02 11:15:00,52.88,52.9,52.85,52.88,37440.0,47.6643,47.6824,47.6373,47.6643,37440.0
2017-02-02 11:20:00,52.88,52.96,52.87,52.92,83313.0,47.6643,47.7364,47.6553,47.7004,83313.0
2017-02-02 11:25:00,52.92,52.99,52.89,52.91,88088.0,47.7004,47.7635,47.6733,47.6914,88088.0
2017-02-02 11:30:00,52.91,52.91,52.83,52.86,35541.0,47.6914,47.6914,47.6193,47.6463,35541.0
2017-02-02 11:35:00,52.85,52.91,52.84,52.88,32135.0,47.6373,47.6914,47.6283,47.6643,32135.0
2017-02-02 11:40:00,52.87,52.89,52.82,52.83,71837.0,47.6553,47.6733,47.6102,47.6193,71837.0
2017-02-02 11:45:00,52.83,52.83,52.72,52.75,72946.0,47.6193,47.6193,47.5201,47.5472,72946.0
2017-02-02 11:50:00,52.75,52.81,52.74,52.78,87426.0,47.5472,47.6012,47.5381,47.5742,87426.0
2017-02-02 11:55:00,52.77,52.8,52.74,52.78,113458.0,47.5652,47.5922,47.5381,47.5742,113458.0
2017-02-02 12:00:00,52.78,52.82,52.77,52.8,207093.0,47.5742,47.6102,47.5652,47.5922,207093.0
2017-02-02 12:05:00,52.81,52.85,52.78,52.84,46750.0,47.6012,47.6373,47.5742,47.6283,46750.0
2017-02-02 12:10:00,52.84,52.9,52.81,52.9,26525.0,47.6283,47.6824,47.6012,47.6824,26525.0
2017-02-02 12:15:00,52.9,52.91,52.87,52.89,26644.0,47.6824,47.6914,47.6553,47.6733,26644.0
2017-02-02 12:20:00,52.9,52.9,52.83,52.85,39021.0,47.6824,47.6824,47.6193,47.6373,39021.0
2017-02-02 12:25:00,52.85,52.85,52.78,52.83,27861.0,47.6373,47.6373,47.5742,47.6193,27861.0
2017-02-02 12:30:00,52.83,52.84,52.79,52.81,20238.0,47.6193,47.6283,47.5832,47.6012,20238.0
2017-02-02 12:35:00,52.82,52.82,52.79,52.82,19566.0,47.6102,47.6102,47.5832,47.6102,19566.0
2017-02-02 12:40:00,52.82,52.84,52.77,52.8,63254.0,47.6102,47.6283,47.5652,47.5922,63254.0
2017-02-02 12:45:00,52.8,52.82,52.78,52.8,36898.0,47.5922,47.6102,47.5742,47.5922,36898.0
2017-02-02 12:50:00,52.8,52.83,52.78,52.79,22887.0,47.5922,47.6193,47.5742,47.5832,22887.0
2017-02-02 12:55:00,52.78,52.83,52.78,52.82,20023.0,47.5742,47.6193,47.5742,47.6102,20023.0
2017-02-02 13:00:00,52.82,52.84,52.8,52.82,81022.0,47.6102,47.6283,47.5922,47.6102,81022.0
2017-02-02 13:05:00,52.82,52.88,52.82,52.85,27425.0,47.6102,47.6643,47.6102,47.6373,27425.0
2017-02-02 13:10:00,52.85,52.86,52.82,52.83,212302.0,47.6373,47.6463,47.6102,47.6193,212302.0
2017-02-02 13:15:00,52.82,52.83,52.79,52.8,43390.0,47.6102,47.6193,47.5832,47.5922,43390.0
2017-02-02 13:20:00,52.8,52.82,52.77,52.77,43954.0,47.5922,47.6102,47.5652,47.5652,43954.0
2017-02-02 13:25:00,52.77,52.79,52.75,52.78,66190.0,47.5652,47.5832,47.5472,47.5742,66190.0
2017-02-02 13:30:00,52.77,52.83,52.77,52.8,60874.0,47.5652,47.6193,47.5652,47.5922,60874.0
2017-02-02 13:35:00,52.8,52.81,52.76,52.77,34154.0,47.5922,47.6012,47.5562,47.5652,34154.0
2017-02-02 13:40:00,52.77,52.87,52.77,52.85,400471.0,47.5652,47.6553,47.5652,47.6373,400471.0
2017-02-02 13:45:00,52.85,52.9,52.84,52.9,32379.0,47.6373,47.6824,47.6283,47.6824,32379.0
2017-02-02 13:50:00,52.9,52.96,52.9,52.92,31667.0,47.6824,47.7364,47.6824,47.7004,31667.0
2017-02-02 13:55:00,52.93,52.95,52.9,52.91,24166.0,47.7094,47.7274,47.6824,47.6914,24166.0
2017-02-02 14:00:00,52.9,52.91,52.83,52.83,35791.0,47.6824,47.6914,47.6193,47.6193,35791.0
2017-02-02 14:05:00,52.83,52.84,52.75,52.76,41498.0,47.6193,47.6283,47.5472,47.5562,41498.0
2017-02-02 14:10:00,52.76,52.79,52.75,52.77,34275.0,47.5562,47.5832,47.5472,47.5652,34275.0
2017-02-02 14:15:00,52.77,52.8,52.76,52.76,54128.0,47.5652,47.5922,47.5562,47.5562,54128.0
2017-02-02 14:20:00,52.76,52.78,52.74,52.76,465825.0,47.5562,47.5742,47.5381,47.5562,465825.0
2017-02-02 14:25:00,52.76,52.83,52.75,52.83,71579.0,47.5562,47.6193,47.5472,47.6193,71579.0
2017-02-02 14:30:00,52.83,52.83,52.76,52.77,53968.0,47.6193,47.6193,47.5562,47.5652,53968.0
2017-02-02 14:35:00,52.77,52.8,52.76,52.78,50109.0,47.5652,47.5922,47.5562,47.5742,50109.0
2017-02-02 14:40:00,52.78,52.83,52.76,52.83,74196.0,47.5742,47.6193,47.5562,47.6193,74196.0
2017-02-02 14:45:00,52.83,52.83,52.76,52.78,48168.0,47.6193,47.6193,47.5562,47.5742,48168.0
2017-02-02 14:50:00,52.77,52.79,52.76,52.78,39107.0,47.5652,47.5832,47.5562,47.5742,39107.0
2017-02-02 14:55:00,52.78,52.8,52.77,52.78,64007.0,47.5742,47.5922,47.5652,47.5742,64007.0
2017-02-02 15:00:00,52.78,52.82,52.77,52.78,57155.0,47.5742,47.6102,47.5652,47.5742,57155.0
2017-02-02 15:05:00,52.78,52.84,52.77,52.8,33025.0,47.5742,47.6283,47.5652,47.5922,33025.0
2017-02-02 15:10:00,52.81,52.83,52.79,52.81,28965.0,47.6012,47.6193,47.5832,47.6012,28965.0
2017-02-02 15:15:00,52.81,52.82,52.77,52.82,37022.0,47.6012,47.6102,47.5652,47.6102,37022.0
2017-02-02 15:20:00,52.81,52.85,52.81,52.83,41073.0,47.6012,47.6373,47.6012,47.6193,41073.0
2017-02-02 15:25:00,52.83,52.84,52.79,52.81,64603.0,47.6193,47.6283,47.5832,47.6012,64603.0
2017-02-02 15:30:00,52.82,52.85,52.8,52.83,57479.0,47.6102,47.6373,47.5922,47.6193,57479.0
2017-02-02 15:35:00,52.83,52.84,52.79,52.8,63482.0,47.6193,47.6283,47.5832,47.5922,63482.0
2017-02-02 15:40:00,52.8,52.83,52.8,52.82,50286.0,47.5922,47.6193,47.5922,47.6102,50286.0
2017-02-02 15:45:00,52.81,52.83,52.76,52.81,209224.0,47.6012,47.6193,47.5562,47.6012,209224.0
2017-02-02 15:50:00,52.8,52.83,52.79,52.83,121387.0,47.5922,47.6193,47.5832,47.6193,121387.0
2017-02-02 15:55:00,52.82,52.83,52.78,52.79,193418.0,47.6102,47.6193,47.5742,47.5832,193418.0
2017-02-03 09:30:00,52.62,52.68,52.25,52.33,296584.0,47.43,47.4841,47.0965,47.1686,296584.0
2017-02-03 09:35:00,52.32,52.43,52.29,52.33,128434.0,47.1596,47.2587,47.1325,47.1686,128434.0
2017-02-03 09:40:00,52.34,52.48,52.31,52.44,179109.0,47.1776,47.3038,47.1505,47.2677,179109.0
2017-02-03 09:45:00,52.44,52.52,52.4,52.41,148000.0,47.2677,47.3398,47.2317,47.2407,148000.0
2017-02-03 09:50:00,52.4,52.59,52.38,52.56,169688.0,47.2317,47.4029,47.2136,47.3759,169688.0
2017-02-03 09:55:00,52.57,52.58,52.48,52.53,106094.0,47.3849,47.3939,47.3038,47.3488,106094.0
2017-02-03 10:00:00,52.53,52.58,52.48,52.54,104346.0,47.3488,47.3939,47.3038,47.3579,104346.0
2017-02-03 10:05:00,52.54,52.79,52.54,52.78,413825.0,47.3579,47.5832,47.3579,47.5742,413825.0
2017-02-03 10:10:00,52.79,52.81,52.58,52.64,217164.0,47.5832,47.6012,47.3939,47.448,217164.0
2017-02-03 10:15:00,52.63,52.65,52.55,52.62,54107.0,47.439,47.457,47.3669,47.43,54107.0
2017-02-03 10:20:00,52.63,52.64,52.53,52.55,88267.0,47.439,47.448,47.3488,47.3669,88267.0
2017-02-03 10:25:00,52.56,52.59,52.45,52.46,170100.0,47.3759,47.4029,47.2767,47.2858,170100.0
2017-02-03 10:30:00,52.46,52.56,52.43,52.54,76599.0,47.2858,47.3759,47.2587,47.3579,76599.0
2017-02-03 10:35:00,52.55,52.56,52.5,52.52,66365.0,47.3669,47.3759,47.3218,47.3398,66365.0
2017-02-03 10:40:00,52.52,52.54,52.49,52.52,123178.0,47.3398,47.3579,47.3128,47.3398,123178.0
2017-02-03 10:45:00,52.53,52.53,52.43,52.47,80878.0,47.3488,47.3488,47.2587,47.2948,80878.0
2017-02-03 10:50:00,52.48,52.51,52.42,52.51,175973.0,47.3038,47.3308,47.2497,47.3308,175973.0
2017-02-03 10:55:00,52.51,52.59,52.5,52.57,161670.0,47.3308,47.4029,47.3218,47.3849,161670.0
2017-02-03 11:00:00,52.57,52.61,52.53,52.57,104946.0,47.3849,47.421,47.3488,47.3849,104946.0
2017-02-03 11:05:00,52.57,52.6,52.54,52.58,312012.0,47.3849,47.4119,47.3579,47.3939,312012.0
2017-02-03 11:10:00,52.57,52.59,52.52,52.58,59609.0,47.3849,47.4029,47.3398,47.3939,59609.0
2017-02-03 11:15:00,52.58,52.73,52.58,52.67,131598.0,47.3939,47.5291,47.3939,47.475,131598.0
2017-02-03 11:20:00,52.67,52.69,52.6,52.61,91156.0,47.475,47.4931,47.4119,47.421,91156.0
2017-02-03 11:25:00,52.61,52.65,52.56,52.58,67946.0,47.421,47.457,47.3759,47.3939,67946.0
2017-02-03 11:30:00,52.58,52.62,52.55,52.57,59847.0,47.3939,47.43,47.3669,47.3849,59847.0
2017-02-03 11:35:00,52.57,52.57,52.48,52.53,261006.0,47.3849,47.3849,47.3038,47.3488,261006.0
2017-02-03 11:40:00,52.54,52.54,52.48,52.49,66973.0,47.3579,47.3579,47.3038,47.3128,66973.0
2017-02-03 11:45:00,52.48,52.49,52.43,52.46,43228.0,47.3038,47.3128,47.2587,47.2858,43228.0
2017-02-03 11:50:00,52.46,52.54,52.45,52.51,30670.0,47.2858,47.3579,47.2767,47.3308,30670.0
2017-02-03 11:55:00,52.51,52.56,52.5,52.55,31472.0,47.3308,47.3759,47.3218,47.3669,31472.0
2017-02-03 12:00:00,52.56,52.58,52.51,52.57,37438.0,47.3759,47.3939,47.3308,47.3849,37438.0
2017-02-03 12:05:00,52.57,52.61,52.55,52.6,41019.0,47.3849,47.421,47.3669,47.4119,41019.0
2017-02-03 12:10:00,52.6,52.64,52.58,52.63,27020.0,47.4119,47.448,47.3939,47.439,27020.0
2017-02-03 12:15:00,52.64,52.67,52.62,52.67,112363.0,47.448,47.475,47.43,47.475,112363.0
2017-02-03 12:20:00,52.66,52.7,52.66,52.7,29236.0,47.466,47.5021,47.466,47.5021,29236.0
2017-02-03 12:25:00,52.69,52.7,52.65,52.67,46480.0,47.4931,47.5021,47.457,47.475,46480.0
2017-02-03 12:30:00,52.66,52.68,52.64,52.64,41898.0,47.466,47.4841,47.448,47.448,41898.0
2017-02-03 12:35:00,52.65,52.7,52.64,52.68,39811.0,47.457,47.5021,47.448,47.4841,39811.0
2017-02-03 12:40:00,52.68,52.72,52.66,52.68,90470.0,47.4841,47.5201,47.466,47.4841,90470.0
2017-02-03 12:45:00,52.67,52.69,52.64,52.69,36238.0,47.475,47.4931,47.448,47.4931,36238.0
2017-02-03 12:50:00,52.69,52.7,52.65,52.68,24196.0,47.4931,47.5021,47.457,47.4841,24196.0
2017-02-03 12:55:00,52.68,52.7,52.65,52.65,86359.0,47.4841,47.5021,47.457,47.457,86359.0
2017-02-03 13:00:00,52.65,52.68,52.65,52.66,25725.0,47.457,47.4841,47.457,47.466,25725.0
2017-02-03 13:05:00,52.66,52.66,52.61,52.63,34725.0,47.466,47.466,47.421,47.439,34725.0
2017-02-03 13:10:00,52.63,52.67,52.62,52.65,25821.0,47.439,47.475,47.43,47.457,25821.0
2017-02-03 13:15:00,52.65,52.66,52.61,52.62,33388.0,47.457,47.466,47.421,47.43,33388.0
2017-02-03 13:20:00,52.62,52.64,52.57,52.58,34668.0,47.43,47.448,47.3849,47.3939,34668.0
2017-02-03 13:25:00,52.57,52.67,52.56,52.66,35200.0,47.3849,47.475,47.3759,47.466,35200.0
2017-02-03 13:30:00,52.66,52.67,52.62,52.65,27163.0,47.466,47.475,47.43,47.457,27163.0
2017-02-03 13:35:00,52.65,52.65,52.6,52.63,27256.0,47.457,47.457,47.4119,47.439,27256.0
2017-02-03 13:40:00,52.64,52.66,52.59,52.61,31442.0,47.448,47.466,47.4029,47.421,31442.0
2017-02-03 13:45:00,52.61,52.63,52.57,52.6,78446.0,47.421,47.439,47.3849,47.4119,78446.0
2017-02-03 13:50:00,52.6,52.63,52.59,52.61,43245.0,47.4119,47.439,47.4029,47.421,43245.0
2017-02-03 13:55:00,52.6,52.61,52.56,52.58,29643.0,47.4119,47.421,47.3759,47.3939,29643.0
2017-02-03 14:00:00,52.59,52.63,52.59,52.62,27737.0,47.4029,47.439,47.4029,47.43,27737.0
2017-02-03 14:05:00,52.63,52.65,52.62,52.63,29150.0,47.439,47.457,47.43,47.439,29150.0
2017-02-03 14:10:00,52.63,52.66,52.6,52.62,35154.0,47.439,47.466,47.4119,47.43,35154.0
2017-02-03 14:15:00,52.62,52.63,52.6,52.62,31317.0,47.43,47.439,47.4119,47.43,31317.0
2017-02-03 14:20:00,52.61,52.64,52.54,52.54,64801.0,47.421,47.448,47.3579,47.3579,64801.0
2017-02-03 14:25:00,52.55,52.58,52.53,52.56,41807.0,47.3669,47.3939,47.3488,47.3759,41807.0
2017-02-03 14:30:00,52.57,52.6,52.57,52.59,26242.0,47.3849,47.4119,47.3849,47.4029,26242.0
2017-02-03 14:35:00,52.6,52.6,52.53,52.55,35112.0,47.4119,47.4119,47.3488,47.3669,35112.0
2017-02-03 14:40:00,52.55,52.56,52.5,52.51,53414.0,47.3669,47.3759,47.3218,47.3308,53414.0
2017-02-03 14:45:00,52.51,52.52,52.45,52.46,61034.0,47.3308,47.3398,47.2767,47.2858,61034.0
2017-02-03 14:50:00,52.46,52.48,52.43,52.44,64438.0,47.2858,47.3038,47.2587,47.2677,64438.0
2017-02-03 14:55:00,52.45,52.45,52.42,52.42,53176.0,47.2767,47.2767,47.2497,47.2497,53176.0
2017-02-03 15:00:00,52.42,52.43,52.36,52.38,66725.0,47.2497,47.2587,47.1956,47.2136,66725.0
2017-02-03 15:05:00,52.38,52.43,52.36,52.38,73048.0,47.2136,47.2587,47.1956,47.2136,73048.0
2017-02-03 15:10:00,52.38,52.41,52.37,52.4,53696.0,47.2136,47.2407,47.2046,47.2317,53696.0
2017-02-03 15:15:00,52.4,52.45,52.39,52.41,209181.0,47.2317,47.2767,47.2227,47.2407,209181.0
2017-02-03 15:20:00,52.41,52.41,52.35,52.36,50616.0,47.2407,47.2407,47.1866,47.1956,50616.0
2017-02-03 15:25:00,52.35,52.38,52.31,52.36,84035.0,47.1866,47.2136,47.1505,47.1956,84035.0
2017-02-03 15:30:00,52.37,52.41,52.34,52.35,135099.0,47.2046,47.2407,47.1776,47.1866,135099.0
2017-02-03 15:35:00,52.36,52.39,52.3,52.3,319057.0,47.1956,47.2227,47.1415,47.1415,319057.0
2017-02-03 15:40:00,52.31,52.32,52.26,52.29,300324.0,47.1505,47.1596,47.1055,47.1325,300324.0
2017-02-03 15:45:00,52.29,52.36,52.28,52.35,219871.0,47.1325,47.1956,47.1235,47.1866,219871.0
2017-02-03 15:50:00,52.36,52.37,52.31,52.36,218932.0,47.1956,47.2046,47.1505,47.1956,218932.0
2017-02-03 15:55:00,52.36,52.36,52.3,52.34,456356.0,47.1956,47.1956,47.1415,47.1776,456356.0
2017-02-06 09:30:00,52.09,52.33,52.05,52.33,278479.0,46.9522,47.1686,46.9162,47.1686,278479.0
2017-02-06 09:35:00,52.32,52.35,52.16,52.29,78668.0,47.1596,47.1866,47.0153,47.1325,78668.0
2017-02-06 09:40:00,52.27,52.29,52.17,52.26,96051.0,47.1145,47.1325,47.0244,47.1055,96051.0
2017-02-06 09:45:00,52.26,52.3,52.19,52.22,165238.0,47.1055,47.1415,47.0424,47.0694,165238.0
2017-02-06 09:50:00,52.23,52.32,52.21,52.22,70998.0,47.0784,47.1596,47.0604,47.0694,70998.0
2017-02-06 09:55:00,52.23,52.25,52.15,52.21,67818.0,47.0784,47.0965,47.0063,47.0604,67818.0
2017-02-06 10:00:00,52.21,52.21,52.1,52.12,94236.0,47.0604,47.0604,46.9613,46.9793,94236.0
2017-02-06 10:05:00,52.13,52.18,52.12,52.18,63906.0,46.9883,47.0334,46.9793,47.0334,63906.0
2017-02-06 10:10:00,52.19,52.19,52.11,52.12,66738.0,47.0424,47.0424,46.9703,46.9793,66738.0
2017-02-06 10:15:00,52.12,52.17,52.12,52.16,63570.0,46.9793,47.0244,46.9793,47.0153,63570.0
2017-02-06 10:20:00,52.16,52.38,52.15,52.34,105245.0,47.0153,47.2136,47.0063,47.1776,105245.0
2017-02-06 10:25:00,52.35,52.41,52.34,52.38,62913.0,47.1866,47.2407,47.1776,47.2136,62913.0
2017-02-06 10:30:00,52.38,52.38,52.31,52.37,58926.0,47.2136,47.2136,47.1505,47.2046,58926.0
2017-02-06 10:35:00,52.38,52.44,52.36,52.4,51662.0,47.2136,47.2677,47.1956,47.2317,51662.0
2017-02-06 10:40:00,52.4,52.41,52.32,52.34,40487.0,47.2317,47.2407,47.1596,47.1776,40487.0
2017-02-06 10:45:00,52.34,52.37,52.27,52.31,47363.0,47.1776,47.2046,47.1145,47.1505,47363.0
2017-02-06 10:50:00,52.31,52.33,52.24,52.25,51810.0,47.1505,47.1686,47.0875,47.0965,51810.0
2017-02-06 10:55:00,52.26,52.29,52.21,52.27,49662.0,47.1055,47.1325,47.0604,47.1145,49662.0
2017-02-06 11:00:00,52.27,52.33,52.26,52.33,41595.0,47.1145,47.1686,47.1055,47.1686,41595.0
2017-02-06 11:05:00,52.33,52.39,52.33,52.39,31690.0,47.1686,47.2227,47.1686,47.2227,31690.0
2017-02-06 11:10:00,52.4,52.46,52.38,52.42,75471.0,47.2317,47.2858,47.2136,47.2497,75471.0
2017-02-06 11:15:00,52.42,52.48,52.42,52.44,42610.0,47.2497,47.3038,47.2497,47.2677,42610.0
2017-02-06 11:20:00,52.44,52.45,52.39,52.39,53208.0,47.2677,47.2767,47.2227,47.2227,53208.0
2017-02-06 11:25:00,52.4,52.42,52.36,52.37,60546.0,47.2317,47.2497,47.1956,47.2046,60546.0
2017-02-06 11:30:00,52.37,52.4,52.35,52.35,47469.0,47.2046,47.2317,47.1866,47.1866,47469.0
2017-02-06 11:35:00,52.35,52.4,52.33,52.35,90964.0,47.1866,47.2317,47.1686,47.1866,90964.0
2017-02-06 11:40:00,52.35,52.38,52.32,52.35,65437.0,47.1866,47.2136,47.1596,47.1866,65437.0
2017-02-06 11:45:00,52.36,52.38,52.32,52.33,67894.0,47.1956,47.2136,47.1596,47.1686,67894.0
2017-02-06 11:50:00,52.33,52.35,52.16,52.24,160603.0,47.1686,47.1866,47.0153,47.0875,160603.0
2017-02-06 11:55:00,52.23,52.27,52.22,52.25,37100.0,47.0784,47.1145,47.0694,47.0965,37100.0
2017-02-06 12:00:00,52.25,52.32,52.22,52.32,47527.0,47.0965,47.1596,47.0694,47.1596,47527.0
2017-02-06 12:05:00,52.32,52.36,52.31,52.34,100777.0,47.1596,47.1956,47.1505,47.1776,100777.0
2017-02-06 12:10:00,52.34,52.37,52.32,52.35,57683.0,47.1776,47.2046,47.1596,47.1866,57683.0
2017-02-06 12:15:00,52.35,52.35,52.32,52.35,41676.0,47.1866,47.1866,47.1596,47.1866,41676.0
2017-02-06 12:20:00,52.35,52.41,52.34,52.38,72392.0,47.1866,47.2407,47.1776,47.2136,72392.0
2017-02-06 12:25:00,52.39,52.43,52.38,52.43,37309.0,47.2227,47.2587,47.2136,47.2587,37309.0
2017-02-06 12:30:00,52.43,52.45,52.4,52.43,67337.0,47.2587,47.2767,47.2317,47.2587,67337.0
2017-02-06 12:35:00,52.44,52.49,52.42,52.48,71247.0,47.2677,47.3128,47.2497,47.3038,71247.0
2017-02-06 12:40:00,52.48,52.52,52.47,52.51,68842.0,47.3038,47.3398,47.2948,47.3308,68842.0
2017-02-06 12:45:00,52.5,52.52,52.48,52.5,29102.0,47.3218,47.3398,47.3038,47.3218,29102.0
2017-02-06 12:50:00,52.49,52.51,52.48,52.5,30166.0,47.3128,47.3308,47.3038,47.3218,30166.0
2017-02-06 12:55:00,52.49,52.5,52.43,52.43,40766.0,47.3128,47.3218,47.2587,47.2587,40766.0
2017-02-06 13:00:00,52.44,52.46,52.42,52.45,42566.0,47.2677,47.2858,47.2497,47.2767,42566.0
2017-02-06 13:05:00,52.44,52.49,52.43,52.48,41129.0,47.2677,47.3128,47.2587,47.3038,41129.0
2017-02-06 13:10:00,52.48,52.52,52.47,52.5,32237.0,47.3038,47.3398,47.2948,47.3218,32237.0
2017-02-06 13:15:00,52.5,52.53,52.49,52.51,61684.0,47.3218,47.3488,47.3128,47.3308,61684.0
2017-02-06 13:20:00,52.52,52.56,52.51,52.56,19531.0,47.3398,47.3759,47.3308,47.3759,19531.0
2017-02-06 13:25:00,52.56,52.6,52.55,52.57,43481.0,47.3759,47.4119,47.3669,47.3849,43481.0
2017-02-06 13:30:00,52.57,52.59,52.55,52.59,35810.0,47.3849,47.4029,47.3669,47.4029,35810.0
2017-02-06 13:35:00,52.59,52.59,52.54,52.55,41433.0,47.4029,47.4029,47.3579,47.3669,41433.0
2017-02-06 13:40:00,52.55,52.57,52.54,52.57,31783.0,47.3669,47.3849,47.3579,47.3849,31783.0
2017-02-06 13:45:00,52.57,52.57,52.53,52.56,40655.0,47.3849,47.3849,47.3488,47.3759,40655.0
2017-02-06 13:50:00,52.56,52.58,52.53,52.56,96431.0,47.3759,47.3939,47.3488,47.3759,96431.0
2017-02-06 13:55:00,52.55,52.62,52.54,52.62,44797.0,47.3669,47.43,47.3579,47.43,44797.0
2017-02-06 14:00:00,52.62,52.62,52.56,52.59,32860.0,47.43,47.43,47.3759,47.4029,32860.0
2017-02-06 14:05:00,52.58,52.59,52.54,52.55,33723.0,47.3939,47.4029,47.3579,47.3669,33723.0
2017-02-06 14:10:00,52.55,52.59,52.55,52.58,59730.0,47.3669,47.4029,47.3669,47.3939,59730.0
2017-02-06 14:15:00,52.58,52.62,52.56,52.61,53470.0,47.3939,47.43,47.3759,47.421,53470.0
2017-02-06 14:20:00,52.61,52.65,52.6,52.63,62644.0,47.421,47.457,47.4119,47.439,62644.0
2017-02-06 14:25:00,52.64,52.64,52.6,52.62,32898.0,47.448,47.448,47.4119,47.43,32898.0
2017-02-06 14:30:00,52.62,52.63,52.61,52.63,38286.0,47.43,47.439,47.421,47.439,38286.0
2017-02-06 14:35:00,52.62,52.63,52.58,52.59,45233.0,47.43,47.439,47.3939,47.4029,45233.0
2017-02-06 14:40:00,52.58,52.59,52.53,52.54,69649.0,47.3939,47.4029,47.3488,47.3579,69649.0
2017-02-06 14:45:00,52.54,52.59,52.54,52.57,95555.0,47.3579,47.4029,47.3579,47.3849,95555.0
2017-02-06 14:50:00,52.57,52.58,52.54,52.57,42763.0,47.3849,47.3939,47.3579,47.3849,42763.0
2017-02-06 14:55:00,52.56,52.61,52.55,52.58,56218.0,47.3759,47.421,47.3669,47.3939,56218.0
2017-02-06 15:00:00,52.58,52.62,52.57,52.62,44991.0,47.3939,47.43,47.3849,47.43,44991.0
2017-02-06 15:05:00,52.61,52.63,52.6,52.62,63528.0,47.421,47.439,47.4119,47.43,63528.0
2017-02-06 15:10:00,52.61,52.63,52.61,52.62,50602.0,47.421,47.439,47.421,47.43,50602.0
2017-02-06 15:15:00,52.61,52.63,52.6,52.63,42140.0,47.421,47.439,47.4119,47.439,42140.0
2017-02-06 15:20:00,52.62,52.67,52.62,52.64,117478.0,47.43,47.475,47.43,47.448,117478.0
2017-02-06 15:25:00,52.65,52.67,52.64,52.67,21376.0,47.457,47.475,47.448,47.475,21376.0
2017-02-06 15:30:00,52.67,52.72,52.67,52.69,130608.0,47.475,47.5201,47.475,47.4931,130608.0
2017-02-06 15:35:00,52.69,52.7,52.65,52.68,84880.0,47.4931,47.5021,47.457,47.4841,84880.0
2017-02-06 15:40:00,52.68,52.72,52.67,52.72,135478.0,47.4841,47.5201,47.475,47.5201,135478.0
2017-02-06 15:45:00,52.71,52.72,52.69,52.71,220865.0,47.5111,47.5201,47.4931,47.5111,220865.0
2017-02-06 15:50:00,52.71,52.72,52.69,52.72,195018.0,47.5111,47.5201,47.4931,47.5201,195018.0
2017-02-06 15:55:00,52.72,52.8,52.71,52.79,521253.0,47.5201,47.5922,47.5111,47.5832,521253.0
2017-02-07 09:30:00,53.07,53.28,52.94,53.08,339329.0,47.8356,48.0249,47.7184,47.8446,339329.0
2017-02-07 09:35:00,53.09,53.22,53.08,53.14,113899.0,47.8536,47.9708,47.8446,47.8987,113899.0
2017-02-07 09:40:00,53.15,53.15,52.92,52.92,104534.0,47.9077,47.9077,47.7004,47.7004,104534.0
2017-02-07 09:45:00,52.91,52.96,52.86,52.91,150734.0,47.6914,47.7364,47.6463,47.6914,150734.0
2017-02-07 09:50:00,52.92,53.02,52.91,53.01,110033.0,47.7004,47.7905,47.6914,47.7815,110033.0
2017-02-07 09:55:00,53.0,53.01,52.96,53.0,93444.0,47.7725,47.7815,47.7364,47.7725,93444.0
2017-02-07 10:00:00,53.0,53.02,52.95,53.0,138796.0,47.7725,47.7905,47.7274,47.7725,138796.0
2017-02-07 10:05:00,53.0,53.0,52.93,52.95,51212.0,47.7725,47.7725,47.7094,47.7274,51212.0
2017-02-07 10:10:00,52.95,53.0,52.81,52.81,62994.0,47.7274,47.7725,47.6012,47.6012,62994.0
2017-02-07 10:15:00,52.82,52.88,52.81,52.82,77910.0,47.6102,47.6643,47.6012,47.6102,77910.0
2017-02-07 10:20:00,52.81,52.89,52.81,52.88,48971.0,47.6012,47.6733,47.6012,47.6643,48971.0
2017-02-07 10:25:00,52.88,52.92,52.87,52.9,57826.0,47.6643,47.7004,47.6553,47.6824,57826.0
2017-02-07 10:30:00,52.9,52.91,52.86,52.87,69408.0,47.6824,47.6914,47.6463,47.6553,69408.0
2017-02-07 10:35:00,52.88,52.94,52.87,52.92,63767.0,47.6643,47.7184,47.6553,47.7004,63767.0
2017-02-07 10:40:00,52.93,52.95,52.89,52.94,93527.0,47.7094,47.7274,47.6733,47.7184,93527.0
2017-02-07 10:45:00,52.93,53.0,52.9,53.0,52678.0,47.7094,47.7725,47.6824,47.7725,52678.0
2017-02-07 10:50:00,53.0,53.01,52.95,53.01,64148.0,47.7725,47.7815,47.7274,47.7815,64148.0
2017-02-07 10:55:00,53.01,53.04,52.99,53.01,49793.0,47.7815,47.8085,47.7635,47.7815,49793.0
2017-02-07 11:00:00,53.01,53.02,52.9,52.98,134410.0,47.7815,47.7905,47.6824,47.7545,134410.0
2017-02-07 11:05:00,52.98,53.01,52.96,52.96,53204.0,47.7545,47.7815,47.7364,47.7364,53204.0
2017-02-07 11:10:00,52.96,52.96,52.86,52.88,74302.0,47.7364,47.7364,47.6463,47.6643,74302.0
2017-02-07 11:15:00,52.87,52.9,52.84,52.85,48123.0,47.6553,47.6824,47.6283,47.6373,48123.0
2017-02-07 11:20:00,52.85,52.86,52.75,52.76,87919.0,47.6373,47.6463,47.5472,47.5562,87919.0
2017-02-07 11:25:00,52.76,52.78,52.7,52.71,68263.0,47.5562,47.5742,47.5021,47.5111,68263.0
2017-02-07 11:30:00,52.71,52.72,52.67,52.67,94890.0,47.5111,47.5201,47.475,47.475,94890.0
2017-02-07 11:35:00,52.67,52.79,52.67,52.79,43275.0,47.475,47.5832,47.475,47.5832,43275.0
2017-02-07 11:40:00,52.79,52.79,52.71,52.75,68301.0,47.5832,47.5832,47.5111,47.5472,68301.0
2017-02-07 11:45:00,52.74,52.78,52.7,52.75,45547.0,47.5381,47.5742,47.5021,47.5472,45547.0
2017-02-07 11:50:00,52.75,52.83,52.74,52.82,40399.0,47.5472,47.6193,47.5381,47.6102,40399.0
2017-02-07 11:55:00,52.82,52.85,52.79,52.8,58738.0,47.6102,47.6373,47.5832,47.5922,58738.0
2017-02-07 12:00:00,52.81,52.84,52.79,52.84,50256.0,47.6012,47.6283,47.5832,47.6283,50256.0
2017-02-07 12:05:00,52.84,52.95,52.84,52.93,69723.0,47.6283,47.7274,47.6283,47.7094,69723.0
2017-02-07 12:10:00,52.91,52.92,52.87,52.9,44541.0,47.6914,47.7004,47.6553,47.6824,44541.0
2017-02-07 12:15:00,52.89,52.9,52.78,52.78,56540.0,47.6733,47.6824,47.5742,47.5742,56540.0
2017-02-07 12:20:00,52.78,52.86,52.77,52.85,66048.0,47.5742,47.6463,47.5652,47.6373,66048.0
2017-02-07 12:25:00,52.86,52.87,52.81,52.85,32736.0,47.6463,47.6553,47.6012,47.6373,32736.0
2017-02-07 12:30:00,52.86,52.89,52.83,52.89,47229.0,47.6463,47.6733,47.6193,47.6733,47229.0
2017-02-07 12:35:00,52.88,52.92,52.86,52.92,34209.0,47.6643,47.7004,47.6463,47.7004,34209.0
2017-02-07 12:40:00,52.91,52.91,52.82,52.86,40358.0,47.6914,47.6914,47.6102,47.6463,40358.0
2017-02-07 12:45:00,52.86,52.87,52.79,52.8,62628.0,47.6463,47.6553,47.5832,47.5922,62628.0
2017-02-07 12:50:00,52.8,52.82,52.78,52.81,46070.0,47.5922,47.6102,47.5742,47.6012,46070.0
2017-02-07 12:55:00,52.81,52.84,52.78,52.82,47531.0,47.6012,47.6283,47.5742,47.6102,47531.0
2017-02-07 13:00:00,52.82,52.83,52.75,52.76,42254.0,47.6102,47.6193,47.5472,47.5562,42254.0
2017-02-07 13:05:00,52.75,52.83,52.75,52.83,54408.0,47.5472,47.6193,47.5472,47.6193,54408.0
2017-02-07 13:10:00,52.83,52.83,52.78,52.83,83147.0,47.6193,47.6193,47.5742,47.6193,83147.0
2017-02-07 13:15:00,52.83,52.87,52.79,52.81,51020.0,47.6193,47.6553,47.5832,47.6012,51020.0
2017-02-07 13:20:00,52.8,52.81,52.72,52.72,44120.0,47.5922,47.6012,47.5201,47.5201,44120.0
2017-02-07 13:25:00,52.73,52.73,52.7,52.72,40643.0,47.5291,47.5291,47.5021,47.5201,40643.0
2017-02-07 13:30:00,52.71,52.79,52.71,52.79,46206.0,47.5111,47.5832,47.5111,47.5832,46206.0
2017-02-07 13:35:00,52.79,52.82,52.77,52.82,26154.0,47.5832,47.6102,47.5652,47.6102,26154.0
2017-02-07 13:40:00,52.81,52.82,52.79,52.82,25026.0,47.6012,47.6102,47.5832,47.6102,25026.0
2017-02-07 13:45:00,52.82,52.84,52.79,52.8,35183.0,47.6102,47.6283,47.5832,47.5922,35183.0
2017-02-07 13:50:00,52.8,52.82,52.75,52.75,38736.0,47.5922,47.6102,47.5472,47.5472,38736.0
2017-02-07 13:55:00,52.75,52.77,52.73,52.73,85049.0,47.5472,47.5652,47.5291,47.5291,85049.0
2017-02-07 14:00:00,52.74,52.76,52.72,52.74,35470.0,47.5381,47.5562,47.5201,47.5381,35470.0
2017-02-07 14:05:00,52.75,52.76,52.74,52.76,19064.0,47.5472,47.5562,47.5381,47.5562,19064.0
2017-02-07 14:10:00,52.75,52.79,52.75,52.75,41577.0,47.5472,47.5832,47.5472,47.5472,41577.0
2017-02-07 14:15:00,52.76,52.77,52.74,52.76,54875.0,47.5562,47.5652,47.5381,47.5562,54875.0
2017-02-07 14:20:00,52.75,52.79,52.74,52.78,35744.0,47.5472,47.5832,47.5381,47.5742,35744.0
2017-02-07 14:25:00,52.79,52.82,52.78,52.79,31912.0,47.5832,47.6102,47.5742,47.5832,31912.0
2017-02-07 14:30:00,52.8,52.82,52.78,52.8,42324.0,47.5922,47.6102,47.5742,47.5922,42324.0
2017-02-07 14:35:00,52.8,52.83,52.78,52.81,48880.0,47.5922,47.6193,47.5742,47.6012,48880.0
2017-02-07 14:40:00,52.8,52.81,52.77,52.8,37237.0,47.5922,47.6012,47.5652,47.5922,37237.0
2017-02-07 14:45:00,52.8,52.8,52.75,52.76,51684.0,47.5922,47.5922,47.5472,47.5562,51684.0
2017-02-07 14:50:00,52.75,52.78,52.73,52.76,52415.0,47.5472,47.5742,47.5291,47.5562,52415.0
2017-02-07 14:55:00,52.76,52.79,52.74,52.79,49731.0,47.5562,47.5832,47.5381,47.5832,49731.0
2017-02-07 15:00:00,52.79,52.81,52.77,52.8,73025.0,47.5832,47.6012,47.5652,47.5922,73025.0
2017-02-07 15:05:00,52.79,52.82,52.75,52.81,55278.0,47.5832,47.6102,47.5472,47.6012,55278.0
2017-02-07 15:10:00,52.81,52.83,52.8,52.8,74967.0,47.6012,47.6193,47.5922,47.5922,74967.0
2017-02-07 15:15:00,52.8,52.81,52.76,52.76,57937.0,47.5922,47.6012,47.5562,47.5562,57937.0
2017-02-07 15:20:00,52.76,52.79,52.74,52.76,51654.0,47.5562,47.5832,47.5381,47.5562,51654.0
2017-02-07 15:25:00,52.76,52.76,52.71,52.75,110008.0,47.5562,47.5562,47.5111,47.5472,110008.0
2017-02-07 15:30:00,52.75,52.76,52.73,52.76,84512.0,47.5472,47.5562,47.5291,47.5562,84512.0
2017-02-07 15:35:00,52.75,52.78,52.74,52.77,79584.0,47.5472,47.5742,47.5381,47.5652,79584.0
2017-02-07 15:40:00,52.76,52.8,52.73,52.74,84186.0,47.5562,47.5922,47.5291,47.5381,84186.0
2017-02-07 15:45:00,52.74,52.78,52.73,52.76,97614.0,47.5381,47.5742,47.5291,47.5562,97614.0
2017-02-07 15:50:00,52.75,52.77,52.74,52.76,112506.0,47.5472,47.5652,47.5381,47.5562,112506.0
2017-02-07 15:55:00,52.76,52.83,52.74,52.79,262026.0,47.5562,47.6193,47.5381,47.5832,262026.0
2017-02-08 09:30:00,52.74,53.0,52.7,52.91,370956.0,47.5381,47.7725,47.5021,47.6914,370956.0
2017-02-08 09:35:00,52.91,53.12,52.87,53.09,175338.0,47.6914,47.8807,47.6553,47.8536,175338.0
2017-02-08 09:40:00,53.09,53.2,53.06,53.12,127801.0,47.8536,47.9528,47.8266,47.8807,127801.0
2017-02-08 09:45:00,53.12,53.13,53.04,53.04,125646.0,47.8807,47.8897,47.8085,47.8085,125646.0
2017-02-08 09:50:00,53.05,53.2,53.05,53.18,119063.0,47.8176,47.9528,47.8176,47.9347,119063.0
2017-02-08 09:55:00,53.18,53.2,53.08,53.19,118348.0,47.9347,47.9528,47.8446,47.9438,118348.0
2017-02-08 10:00:00,53.18,53.21,53.11,53.16,117124.0,47.9347,47.9618,47.8716,47.9167,117124.0
2017-02-08 10:05:00,53.16,53.23,53.14,53.22,124081.0,47.9167,47.9798,47.8987,47.9708,124081.0
2017-02-08 10:10:00,53.22,53.3,53.21,53.26,101955.0,47.9708,48.0429,47.9618,48.0068,101955.0
2017-02-08 10:15:00,53.26,53.27,53.18,53.25,128904.0,48.0068,48.0159,47.9347,47.9978,128904.0
2017-02-08 10:20:00,53.25,53.34,53.24,53.28,132831.0,47.9978,48.079,47.9888,48.0249,132831.0
2017-02-08 10:25:00,53.28,53.3,53.19,53.23,117065.0,48.0249,48.0429,47.9438,47.9798,117065.0
2017-02-08 10:30:00,53.23,53.37,53.23,53.3,115031.0,47.9798,48.106,47.9798,48.0429,115031.0
2017-02-08 10:35:00,53.3,53.32,53.21,53.25,117711.0,48.0429,48.0609,47.9618,47.9978,117711.0
2017-02-08 10:40:00,53.25,53.35,53.22,53.29,90120.0,47.9978,48.088,47.9708,48.0339,90120.0
2017-02-08 10:45:00,53.29,53.32,53.21,53.22,95012.0,48.0339,48.0609,47.9618,47.9708,95012.0
2017-02-08 10:50:00,53.22,53.25,53.13,53.14,72721.0,47.9708,47.9978,47.8897,47.8987,72721.0
2017-02-08 10:55:00,53.14,53.3,53.13,53.3,117702.0,47.8987,48.0429,47.8897,48.0429,117702.0
2017-02-08 11:00:00,53.29,53.45,53.29,53.45,136317.0,48.0339,48.1781,48.0339,48.1781,136317.0
2017-02-08 11:05:00,53.45,53.46,53.39,53.4,135114.0,48.1781,48.1871,48.124,48.133,135114.0
2017-02-08 11:10:00,53.4,53.46,53.39,53.4,94265.0,48.133,48.1871,48.124,48.133,94265.0
2017-02-08 11:15:00,53.4,53.42,53.35,53.39,101541.0,48.133,48.1511,48.088,48.124,101541.0
2017-02-08 11:20:00,53.38,53.4,53.35,53.36,192388.0,48.115,48.133,48.088,48.097,192388.0
2017-02-08 11:25:00,53.35,53.44,53.35,53.43,116842.0,48.088,48.1691,48.088,48.1601,116842.0
2017-02-08 11:30:00,53.43,53.49,53.41,53.45,174070.0,48.1601,48.2142,48.1421,48.1781,174070.0
2017-02-08 11:35:00,53.46,53.47,53.44,53.45,96305.0,48.1871,48.1961,48.1691,48.1781,96305.0
2017-02-08 11:40:00,53.46,53.49,53.45,53.48,91961.0,48.1871,48.2142,48.1781,48.2051,91961.0
2017-02-08 11:45:00,53.48,53.48,53.44,53.48,44100.0,48.2051,48.2051,48.1691,48.2051,44100.0
2017-02-08 11:50:00,53.48,53.53,53.47,53.52,165659.0,48.2051,48.2502,48.1961,48.2412,165659.0
2017-02-08 11:55:00,53.52,53.61,53.5,53.53,152491.0,48.2412,48.3223,48.2232,48.2502,152491.0
2017-02-08 12:00:00,53.53,53.55,53.48,53.53,110976.0,48.2502,48.2682,48.2051,48.2502,110976.0
2017-02-08 12:05:00,53.52,53.61,53.52,53.54,113492.0,48.2412,48.3223,48.2412,48.2592,113492.0
2017-02-08 12:10:00,53.54,53.57,53.53,53.56,50737.0,48.2592,48.2863,48.2502,48.2773,50737.0
2017-02-08 12:15:00,53.55,53.6,53.54,53.59,42314.0,48.2682,48.3133,48.2592,48.3043,42314.0
2017-02-08 12:20:00,53.6,53.65,53.59,53.64,90403.0,48.3133,48.3584,48.3043,48.3494,90403.0
2017-02-08 12:25:00,53.64,53.65,53.61,53.64,101835.0,48.3494,48.3584,48.3223,48.3494,101835.0
2017-02-08 12:30:00,53.64,53.67,53.64,53.65,64551.0,48.3494,48.3764,48.3494,48.3584,64551.0
2017-02-08 12:35:00,53.65,53.67,53.54,53.56,82285.0,48.3584,48.3764,48.2592,48.2773,82285.0
2017-02-08 12:40:00,53.55,53.58,53.53,53.57,62078.0,48.2682,48.2953,48.2502,48.2863,62078.0
2017-02-08 12:45:00,53.57,53.6,53.53,53.55,45801.0,48.2863,48.3133,48.2502,48.2682,45801.0
2017-02-08 12:50:00,53.54,53.6,53.53,53.6,61986.0,48.2592,48.3133,48.2502,48.3133,61986.0
2017-02-08 12:55:00,53.6,53.62,53.59,53.61,62254.0,48.3133,48.3313,48.3043,48.3223,62254.0
2017-02-08 13:00:00,53.6,53.63,53.58,53.58,32045.0,48.3133,48.3404,48.2953,48.2953,32045.0
2017-02-08 13:05:00,53.59,53.6,53.52,53.53,38402.0,48.3043,48.3133,48.2412,48.2502,38402.0
2017-02-08 13:10:00,53.53,53.55,53.51,53.53,46489.0,48.2502,48.2682,48.2322,48.2502,46489.0
2017-02-08 13:15:00,53.54,53.56,53.51,53.53,34930.0,48.2592,48.2773,48.2322,48.2502,34930.0
2017-02-08 13:20:00,53.53,53.53,53.48,53.52,56917.0,48.2502,48.2502,48.2051,48.2412,56917.0
2017-02-08 13:25:00,53.52,53.56,53.51,53.55,58304.0,48.2412,48.2773,48.2322,48.2682,58304.0
2017-02-08 13:30:00,53.55,53.56,53.52,53.53,32513.0,48.2682,48.2773,48.2412,48.2502,32513.0
2017-02-08 13:35:00,53.52,53.55,53.52,53.55,24880.0,48.2412,48.2682,48.2412,48.2682,24880.0
2017-02-08 13:40:00,53.55,53.55,53.48,53.52,36718.0,48.2682,48.2682,48.2051,48.2412,36718.0
2017-02-08 13:45:00,53.52,53.53,53.5,53.51,21052.0,48.2412,48.2502,48.2232,48.2322,21052.0
2017-02-08 13:50:00,53.51,53.52,53.48,53.48,29255.0,48.2322,48.2412,48.2051,48.2051,29255.0
2017-02-08 13:55:00,53.49,53.51,53.48,53.5,23106.0,48.2142,48.2322,48.2051,48.2232,23106.0
2017-02-08 14:00:00,53.51,53.51,53.45,53.47,40851.0,48.2322,48.2322,48.1781,48.1961,40851.0
2017-02-08 14:05:00,53.47,53.48,53.43,53.46,65918.0,48.1961,48.2051,48.1601,48.1871,65918.0
2017-02-08 14:10:00,53.46,53.48,53.43,53.44,35482.0,48.1871,48.2051,48.1601,48.1691,35482.0
2017-02-08 14:15:00,53.45,53.47,53.44,53.46,20101.0,48.1781,48.1961,48.1691,48.1871,20101.0
2017-02-08 14:20:00,53.46,53.53,53.45,53.53,62849.0,48.1871,48.2502,48.1781,48.2502,62849.0
2017-02-08 14:25:00,53.54,53.57,53.52,53.53,59101.0,48.2592,48.2863,48.2412,48.2502,59101.0
2017-02-08 14:30:00,53.54,53.56,53.52,53.56,38293.0,48.2592,48.2773,48.2412,48.2773,38293.0
2017-02-08 14:35:00,53.55,53.59,53.54,53.59,52119.0,48.2682,48.3043,48.2592,48.3043,52119.0
2017-02-08 14:40:00,53.59,53.61,53.57,53.59,69860.0,48.3043,48.3223,48.2863,48.3043,69860.0
2017-02-08 14:45:00,53.59,53.62,53.58,53.6,50292.0,48.3043,48.3313,48.2953,48.3133,50292.0
2017-02-08 14:50:00,53.6,53.61,53.55,53.59,48438.0,48.3133,48.3223,48.2682,48.3043,48438.0
2017-02-08 14:55:00,53.59,53.6,53.54,53.54,42213.0,48.3043,48.3133,48.2592,48.2592,42213.0
2017-02-08 15:00:00,53.54,53.64,53.54,53.64,94312.0,48.2592,48.3494,48.2592,48.3494,94312.0
2017-02-08 15:05:00,53.64,53.73,53.63,53.68,94415.0,48.3494,48.4305,48.3404,48.3854,94415.0
2017-02-08 15:10:00,53.68,53.77,53.67,53.76,93351.0,48.3854,48.4665,48.3764,48.4575,93351.0
2017-02-08 15:15:00,53.76,53.8,53.75,53.78,137232.0,48.4575,48.4936,48.4485,48.4756,137232.0
2017-02-08 15:20:00,53.79,53.79,53.73,53.74,64461.0,48.4846,48.4846,48.4305,48.4395,64461.0
2017-02-08 15:25:00,53.74,53.84,53.74,53.82,118200.0,48.4395,48.5296,48.4395,48.5116,118200.0
2017-02-08 15:30:00,53.82,53.85,53.8,53.84,171616.0,48.5116,48.5387,48.4936,48.5296,171616.0
2017-02-08 15:35:00,53.84,53.85,53.81,53.82,97351.0,48.5296,48.5387,48.5026,48.5116,97351.0
2017-02-08 15:40:00,53.83,53.91,53.82,53.91,178483.0,48.5206,48.5927,48.5116,48.5927,178483.0
2017-02-08 15:45:00,53.91,53.94,53.89,53.92,342042.0,48.5927,48.6198,48.5747,48.6018,342042.0
2017-02-08 15:50:00,53.93,53.93,53.84,53.84,254601.0,48.6108,48.6108,48.5296,48.5296,254601.0
2017-02-08 15:55:00,53.84,53.89,53.84,53.88,350312.0,48.5296,48.5747,48.5296,48.5657,350312.0
2017-02-09 09:30:00,53.93,54.19,53.93,54.11,416215.0,48.6108,48.8451,48.6108,48.773,416215.0
2017-02-09 09:35:00,54.12,54.49,54.06,54.36,434662.0,48.782,49.1155,48.7279,48.9984,434662.0
2017-02-09 09:40:00,54.39,54.94,54.32,54.94,434937.0,49.0254,49.5211,48.9623,49.5211,434937.0
2017-02-09 09:45:00,54.94,55.23,54.77,55.06,584773.0,49.5211,49.7825,49.3679,49.6293,584773.0
2017-02-09 09:50:00,55.04,55.1,54.79,54.86,217056.0,49.6113,49.6654,49.3859,49.449,217056.0
2017-02-09 09:55:00,54.86,55.33,54.86,55.22,390668.0,49.449,49.8727,49.449,49.7735,390668.0
2017-02-09 10:00:00,55.21,55.32,55.13,55.26,311226.0,49.7645,49.8637,49.6924,49.8096,311226.0
2017-02-09 10:05:00,55.26,55.3,55.11,55.12,221220.0,49.8096,49.8456,49.6744,49.6834,221220.0
2017-02-09 10:10:00,55.12,55.12,54.97,55.02,203815.0,49.6834,49.6834,49.5482,49.5933,203815.0
2017-02-09 10:15:00,55.01,55.03,54.9,55.01,121371.0,49.5842,49.6023,49.4851,49.5842,121371.0
2017-02-09 10:20:00,55.0,55.06,54.94,55.04,169807.0,49.5752,49.6293,49.5211,49.6113,169807.0
2017-02-09 10:25:00,55.04,55.19,55.04,55.11,82631.0,49.6113,49.7465,49.6113,49.6744,82631.0
2017-02-09 10:30:00,55.11,55.14,55.03,55.04,172014.0,49.6744,49.7014,49.6023,49.6113,172014.0
2017-02-09 10:35:00,55.04,55.1,54.99,55.06,171482.0,49.6113,49.6654,49.5662,49.6293,171482.0
2017-02-09 10:40:00,55.06,55.1,55.06,55.07,99321.0,49.6293,49.6654,49.6293,49.6383,99321.0
2017-02-09 10:45:00,55.07,55.1,55.01,55.1,123676.0,49.6383,49.6654,49.5842,49.6654,123676.0
2017-02-09 10:50:00,55.09,55.33,55.08,55.28,306577.0,49.6564,49.8727,49.6473,49.8276,306577.0
2017-02-09 10:55:00,55.28,55.29,55.17,55.25,86061.0,49.8276,49.8366,49.7285,49.8006,86061.0
2017-02-09 11:00:00,55.25,55.38,55.25,55.32,195607.0,49.8006,49.9177,49.8006,49.8637,195607.0
2017-02-09 11:05:00,55.31,55.32,55.18,55.2,216591.0,49.8547,49.8637,49.7375,49.7555,216591.0
2017-02-09 11:10:00,55.19,55.27,55.19,55.23,126865.0,49.7465,49.8186,49.7465,49.7825,126865.0
2017-02-09 11:15:00,55.22,55.29,55.16,55.27,141826.0,49.7735,49.8366,49.7194,49.8186,141826.0
2017-02-09 11:20:00,55.27,55.39,55.25,55.39,197406.0,49.8186,49.9268,49.8006,49.9268,197406.0
2017-02-09 11:25:00,55.39,55.5,55.38,55.42,251816.0,49.9268,50.0259,49.9177,49.9538,251816.0
2017-02-09 11:30:00,55.41,55.7,55.4,55.61,555960.0,49.9448,50.2062,49.9358,50.1251,555960.0
2017-02-09 11:35:00,55.61,55.63,55.5,55.54,235819.0,50.1251,50.1431,50.0259,50.062,235819.0
2017-02-09 11:40:00,55.54,55.6,55.5,55.51,174697.0,50.062,50.116,50.0259,50.0349,174697.0
2017-02-09 11:45:00,55.52,55.59,55.5,55.51,151374.0,50.0439,50.107,50.0259,50.0349,151374.0
2017-02-09 11:50:00,55.5,55.6,55.5,55.54,134876.0,50.0259,50.116,50.0259,50.062,134876.0
2017-02-09 11:55:00,55.54,55.54,55.41,55.42,124091.0,50.062,50.062,49.9448,49.9538,124091.0
2017-02-09 12:00:00,55.41,55.42,55.36,55.36,47740.0,49.9448,49.9538,49.8997,49.8997,47740.0
2017-02-09 12:05:00,55.36,55.39,55.3,55.34,209827.0,49.8997,49.9268,49.8456,49.8817,209827.0
2017-02-09 12:10:00,55.35,55.39,55.31,55.33,259805.0,49.8907,49.9268,49.8547,49.8727,259805.0
2017-02-09 12:15:00,55.33,55.52,55.31,55.48,221041.0,49.8727,50.0439,49.8547,50.0079,221041.0
2017-02-09 12:20:00,55.47,55.55,55.45,55.45,78839.0,49.9989,50.071,49.9808,49.9808,78839.0
2017-02-09 12:25:00,55.45,55.46,55.35,55.36,88485.0,49.9808,49.9899,49.8907,49.8997,88485.0
2017-02-09 12:30:00,55.37,55.46,55.35,55.43,95773.0,49.9087,49.9899,49.8907,49.9628,95773.0
2017-02-09 12:35:00,55.43,55.44,55.36,55.37,48888.0,49.9628,49.9718,49.8997,49.9087,48888.0
2017-02-09 12:40:00,55.38,55.43,55.33,55.4,88223.0,49.9177,49.9628,49.8727,49.9358,88223.0
2017-02-09 12:45:00,55.4,55.41,55.33,55.38,85835.0,49.9358,49.9448,49.8727,49.9177,85835.0
2017-02-09 12:50:00,55.38,55.44,55.37,55.42,57800.0,49.9177,49.9718,49.9087,49.9538,57800.0
2017-02-09 12:55:00,55.41,55.46,55.38,55.38,75371.0,49.9448,49.9899,49.9177,49.9177,75371.0
2017-02-09 13:00:00,55.39,55.41,55.35,55.37,51049.0,49.9268,49.9448,49.8907,49.9087,51049.0
2017-02-09 13:05:00,55.37,55.45,55.37,55.44,46323.0,49.9087,49.9808,49.9087,49.9718,46323.0
2017-02-09 13:10:00,55.45,55.45,55.39,55.42,71251.0,49.9808,49.9808,49.9268,49.9538,71251.0
2017-02-09 13:15:00,55.41,55.52,55.41,55.43,92474.0,49.9448,50.0439,49.9448,49.9628,92474.0
2017-02-09 13:20:00,55.43,55.47,55.39,55.43,66670.0,49.9628,49.9989,49.9268,49.9628,66670.0
2017-02-09 13:25:00,55.42,55.45,55.37,55.44,75870.0,49.9538,49.9808,49.9087,49.9718,75870.0
2017-02-09 13:30:00,55.43,55.44,55.38,55.38,71571.0,49.9628,49.9718,49.9177,49.9177,71571.0
2017-02-09 13:35:00,55.38,55.42,55.35,55.38,81944.0,49.9177,49.9538,49.8907,49.9177,81944.0
2017-02-09 13:40:00,55.37,55.41,55.35,55.36,69948.0,49.9087,49.9448,49.8907,49.8997,69948.0
2017-02-09 13:45:00,55.36,55.4,55.35,55.36,104758.0,49.8997,49.9358,49.8907,49.8997,104758.0
2017-02-09 13:50:00,55.36,55.4,55.36,55.36,55518.0,49.8997,49.9358,49.8997,49.8997,55518.0
2017-02-09 13:55:00,55.36,55.4,55.35,55.37,83510.0,49.8997,49.9358,49.8907,49.9087,83510.0
2017-02-09 14:00:00,55.38,55.4,55.36,55.4,41660.0,49.9177,49.9358,49.8997,49.9358,41660.0
2017-02-09 14:05:00,55.39,55.4,55.36,55.37,143212.0,49.9268,49.9358,49.8997,49.9087,143212.0
2017-02-09 14:10:00,55.38,55.42,55.37,55.38,98978.0,49.9177,49.9538,49.9087,49.9177,98978.0
2017-02-09 14:15:00,55.38,55.41,55.36,55.39,152289.0,49.9177,49.9448,49.8997,49.9268,152289.0
2017-02-09 14:20:00,55.4,55.41,55.38,55.4,60072.0,49.9358,49.9448,49.9177,49.9358,60072.0
2017-02-09 14:25:00,55.4,55.44,55.39,55.44,90946.0,49.9358,49.9718,49.9268,49.9718,90946.0
2017-02-09 14:30:00,55.43,55.46,55.42,55.45,91184.0,49.9628,49.9899,49.9538,49.9808,91184.0
2017-02-09 14:35:00,55.45,55.51,55.45,55.5,99908.0,49.9808,50.0349,49.9808,50.0259,99908.0
2017-02-09 14:40:00,55.5,55.51,55.39,55.4,81731.0,50.0259,50.0349,49.9268,49.9358,81731.0
2017-02-09 14:45:00,55.39,55.41,55.36,55.41,71318.0,49.9268,49.9448,49.8997,49.9448,71318.0
2017-02-09 14:50:00,55.41,55.42,55.37,55.4,105083.0,49.9448,49.9538,49.9087,49.9358,105083.0
2017-02-09 14:55:00,55.4,55.41,55.38,55.39,66254.0,49.9358,49.9448,49.9177,49.9268,66254.0
2017-02-09 15:00:00,55.4,55.42,55.39,55.41,40441.0,49.9358,49.9538,49.9268,49.9448,40441.0
2017-02-09 15:05:00,55.41,55.43,55.39,55.4,129229.0,49.9448,49.9628,49.9268,49.9358,129229.0
2017-02-09 15:10:00,55.4,55.43,55.4,55.41,92675.0,49.9358,49.9628,49.9358,49.9448,92675.0
2017-02-09 15:15:00,55.41,55.41,55.37,55.4,212872.0,49.9448,49.9448,49.9087,49.9358,212872.0
2017-02-09 15:20:00,55.41,55.41,55.37,55.38,104719.0,49.9448,49.9448,49.9087,49.9177,104719.0
2017-02-09 15:25:00,55.39,55.42,55.37,55.42,136662.0,49.9268,49.9538,49.9087,49.9538,136662.0
2017-02-09 15:30:00,55.42,55.42,55.37,55.38,160966.0,49.9538,49.9538,49.9087,49.9177,160966.0
2017-02-09 15:35:00,55.39,55.4,55.36,55.39,261722.0,49.9268,49.9358,49.8997,49.9268,261722.0
2017-02-09 15:40:00,55.4,55.4,55.35,55.37,210085.0,49.9358,49.9358,49.8907,49.9087,210085.0
2017-02-09 15:45:00,55.38,55.38,55.31,55.32,156986.0,49.9177,49.9177,49.8547,49.8637,156986.0
2017-02-09 15:50:00,55.32,55.32,55.29,55.3,188443.0,49.8637,49.8637,49.8366,49.8456,188443.0
2017-02-09 15:55:00,55.3,55.35,55.27,55.3,520787.0,49.8456,49.8907,49.8186,49.8456,520787.0
2017-02-10 09:30:00,55.63,56.16,55.63,56.1,688758.0,50.1431,50.6208,50.1431,50.5667,688758.0
2017-02-10 09:35:00,56.1,56.14,55.9,56.08,266632.0,50.5667,50.6028,50.3865,50.5487,266632.0
2017-02-10 09:40:00,56.1,56.27,56.05,56.27,327171.0,50.5667,50.72,50.5217,50.72,327171.0
2017-02-10 09:45:00,56.27,56.28,56.04,56.15,527434.0,50.72,50.729,50.5127,50.6118,527434.0
2017-02-10 09:50:00,56.15,56.46,56.14,56.3,371775.0,50.6118,50.8912,50.6028,50.747,371775.0
2017-02-10 09:55:00,56.3,56.36,56.1,56.23,397398.0,50.747,50.8011,50.5667,50.6839,397398.0
2017-02-10 10:00:00,56.23,56.29,56.14,56.27,260860.0,50.6839,50.738,50.6028,50.72,260860.0
2017-02-10 10:05:00,56.26,56.36,56.24,56.3,380585.0,50.711,50.8011,50.6929,50.747,380585.0
2017-02-10 10:10:00,56.31,56.4,56.31,56.38,386491.0,50.756,50.8371,50.756,50.8191,386491.0
2017-02-10 10:15:00,56.38,56.4,56.34,56.4,195081.0,50.8191,50.8371,50.7831,50.8371,195081.0
2017-02-10 10:20:00,56.4,56.45,56.34,56.37,235846.0,50.8371,50.8822,50.7831,50.8101,235846.0
2017-02-10 10:25:00,56.37,56.44,56.34,56.37,215559.0,50.8101,50.8732,50.7831,50.8101,215559.0
2017-02-10 10:30:00,56.37,56.37,56.15,56.2,362025.0,50.8101,50.8101,50.6118,50.6569,362025.0
2017-02-10 10:35:00,56.2,56.47,56.19,56.21,625087.0,50.6569,50.9002,50.6479,50.6659,625087.0
2017-02-10 10:40:00,56.22,56.23,56.08,56.12,220256.0,50.6749,50.6839,50.5487,50.5848,220256.0
2017-02-10 10:45:00,56.13,56.15,56.06,56.14,270988.0,50.5938,50.6118,50.5307,50.6028,270988.0
2017-02-10 10:50:00,56.14,56.15,56.03,56.07,340932.0,50.6028,50.6118,50.5036,50.5397,340932.0
2017-02-10 10:55:00,56.08,56.14,56.07,56.13,259974.0,50.5487,50.6028,50.5397,50.5938,259974.0
2017-02-10 11:00:00,56.13,56.23,56.1,56.2,227627.0,50.5938,50.6839,50.5667,50.6569,227627.0
2017-02-10 11:05:00,56.2,56.28,56.18,56.27,185373.0,50.6569,50.729,50.6388,50.72,185373.0
2017-02-10 11:10:00,56.26,56.33,56.24,56.29,192952.0,50.711,50.774,50.6929,50.738,192952.0
2017-02-10 11:15:00,56.29,56.4,56.28,56.39,231984.0,50.738,50.8371,50.729,50.8281,231984.0
2017-02-10 11:20:00,56.38,56.4,56.29,56.29,153004.0,50.8191,50.8371,50.738,50.738,153004.0
2017-02-10 11:25:00,56.3,56.31,56.15,56.17,204034.0,50.747,50.756,50.6118,50.6298,204034.0
2017-02-10 11:30:00,56.16,56.21,56.09,56.1,178448.0,50.6208,50.6659,50.5577,50.5667,178448.0
2017-02-10 11:35:00,56.11,56.14,56.09,56.11,178673.0,50.5757,50.6028,50.5577,50.5757,178673.0
2017-02-10 11:40:00,56.11,56.12,56.06,56.1,155722.0,50.5757,50.5848,50.5307,50.5667,155722.0
2017-02-10 11:45:00,56.1,56.13,56.08,56.12,138100.0,50.5667,50.5938,50.5487,50.5848,138100.0
2017-02-10 11:50:00,56.12,56.14,56.09,56.12,117855.0,50.5848,50.6028,50.5577,50.5848,117855.0
2017-02-10 11:55:00,56.11,56.16,56.11,56.15,95183.0,50.5757,50.6208,50.5757,50.6118,95183.0
2017-02-10 12:00:00,56.15,56.16,56.1,56.1,62790.0,50.6118,50.6208,50.5667,50.5667,62790.0
2017-02-10 12:05:00,56.11,56.15,56.09,56.13,120023.0,50.5757,50.6118,50.5577,50.5938,120023.0
2017-02-10 12:10:00,56.13,56.16,56.12,56.13,79697.0,50.5938,50.6208,50.5848,50.5938,79697.0
2017-02-10 12:15:00,56.13,56.21,56.12,56.2,86704.0,50.5938,50.6659,50.5848,50.6569,86704.0
2017-02-10 12:20:00,56.2,56.24,56.19,56.23,57156.0,50.6569,50.6929,50.6479,50.6839,57156.0
2017-02-10 12:25:00,56.22,56.32,56.22,56.29,148196.0,50.6749,50.765,50.6749,50.738,148196.0
2017-02-10 12:30:00,56.3,56.32,56.18,56.18,111389.0,50.747,50.765,50.6388,50.6388,111389.0
2017-02-10 12:35:00,56.18,56.22,56.17,56.22,48046.0,50.6388,50.6749,50.6298,50.6749,48046.0
2017-02-10 12:40:00,56.21,56.22,56.1,56.12,92380.0,50.6659,50.6749,50.5667,50.5848,92380.0
2017-02-10 12:45:00,56.12,56.17,56.11,56.16,58369.0,50.5848,50.6298,50.5757,50.6208,58369.0
2017-02-10 12:50:00,56.16,56.18,56.14,56.15,119939.0,50.6208,50.6388,50.6028,50.6118,119939.0
2017-02-10 12:55:00,56.14,56.16,56.08,56.1,50855.0,50.6028,50.6208,50.5487,50.5667,50855.0
2017-02-10 13:00:00,56.11,56.17,56.1,56.17,52079.0,50.5757,50.6298,50.5667,50.6298,52079.0
2017-02-10 13:05:00,56.16,56.21,56.14,56.21,78325.0,50.6208,50.6659,50.6028,50.6659,78325.0
2017-02-10 13:10:00,56.2,56.21,56.08,56.11,84002.0,50.6569,50.6659,50.5487,50.5757,84002.0
2017-02-10 13:15:00,56.11,56.16,56.1,56.13,107686.0,50.5757,50.6208,50.5667,50.5938,107686.0
2017-02-10 13:20:00,56.14,56.17,56.12,56.17,126091.0,50.6028,50.6298,50.5848,50.6298,126091.0
2017-02-10 13:25:00,56.17,56.17,56.12,56.14,75901.0,50.6298,50.6298,50.5848,50.6028,75901.0
2017-02-10 13:30:00,56.14,56.16,56.12,56.13,103962.0,50.6028,50.6208,50.5848,50.5938,103962.0
2017-02-10 13:35:00,56.14,56.17,56.11,56.17,221206.0,50.6028,50.6298,50.5757,50.6298,221206.0
2017-02-10 13:40:00,56.16,56.18,56.11,56.12,78653.0,50.6208,50.6388,50.5757,50.5848,78653.0
2017-02-10 13:45:00,56.12,56.14,56.08,56.11,77034.0,50.5848,50.6028,50.5487,50.5757,77034.0
2017-02-10 13:50:00,56.11,56.15,56.11,56.14,47052.0,50.5757,50.6118,50.5757,50.6028,47052.0
2017-02-10 13:55:00,56.13,56.2,56.13,56.2,191313.0,50.5938,50.6569,50.5938,50.6569,191313.0
2017-02-10 14:00:00,56.2,56.2,56.13,56.14,195360.0,50.6569,50.6569,50.5938,50.6028,195360.0
2017-02-10 14:05:00,56.14,56.17,56.11,56.13,49995.0,50.6028,50.6298,50.5757,50.5938,49995.0
2017-02-10 14:10:00,56.13,56.15,56.13,56.14,17854.0,50.5938,50.6118,50.5938,50.6028,17854.0
2017-02-10 14:15:00,56.13,56.23,56.13,56.22,65258.0,50.5938,50.6839,50.5938,50.6749,65258.0
2017-02-10 14:20:00,56.21,56.23,56.17,56.18,113074.0,50.6659,50.6839,50.6298,50.6388,113074.0
2017-02-10 14:25:00,56.18,56.21,56.17,56.21,44825.0,50.6388,50.6659,50.6298,50.6659,44825.0
2017-02-10 14:30:00,56.21,56.26,56.2,56.24,66424.0,50.6659,50.711,50.6569,50.6929,66424.0
2017-02-10 14:35:00,56.24,56.27,56.21,56.25,97938.0,50.6929,50.72,50.6659,50.7019,97938.0
2017-02-10 14:40:00,56.25,56.29,56.24,56.28,50119.0,50.7019,50.738,50.6929,50.729,50119.0
2017-02-10 14:45:00,56.29,56.32,56.28,56.3,79999.0,50.738,50.765,50.729,50.747,79999.0
2017-02-10 14:50:00,56.3,56.31,56.21,56.23,77782.0,50.747,50.756,50.6659,50.6839,77782.0
2017-02-10 14:55:00,56.23,56.26,56.2,56.22,49505.0,50.6839,50.711,50.6569,50.6749,49505.0
2017-02-10 15:00:00,56.23,56.26,56.21,56.25,53198.0,50.6839,50.711,50.6659,50.7019,53198.0
2017-02-10 15:05:00,56.26,56.32,56.24,56.31,116903.0,50.711,50.765,50.6929,50.756,116903.0
2017-02-10 15:10:00,56.3,56.34,56.27,56.28,78309.0,50.747,50.7831,50.72,50.729,78309.0
2017-02-10 15:15:00,56.28,56.34,56.27,56.3,56313.0,50.729,50.7831,50.72,50.747,56313.0
2017-02-10 15:20:00,56.3,56.34,56.28,56.34,69171.0,50.747,50.7831,50.729,50.7831,69171.0
2017-02-10 15:25:00,56.34,56.34,56.28,56.31,118479.0,50.7831,50.7831,50.729,50.756,118479.0
2017-02-10 15:30:00,56.3,56.31,56.28,56.31,168217.0,50.747,50.756,50.729,50.756,168217.0
2017-02-10 15:35:00,56.31,56.32,56.3,56.3,136947.0,50.756,50.765,50.747,50.747,136947.0
2017-02-10 15:40:00,56.3,56.31,56.22,56.23,138067.0,50.747,50.756,50.6749,50.6839,138067.0
2017-02-10 15:45:00,56.23,56.24,56.14,56.15,172804.0,50.6839,50.6929,50.6028,50.6118,172804.0
2017-02-10 15:50:00,56.16,56.2,56.14,56.19,314826.0,50.6208,50.6569,50.6028,50.6479,314826.0
2017-02-10 15:55:00,56.19,56.23,56.14,56.23,520122.0,50.6479,50.6839,50.6028,50.6839,520122.0
2017-02-13 09:30:00,56.18,56.34,55.99,56.03,385268.0,50.6388,50.7831,50.4676,50.5036,385268.0
2017-02-13 09:35:00,56.02,56.09,55.94,56.04,93598.0,50.4946,50.5577,50.4225,50.5127,93598.0
2017-02-13 09:40:00,56.04,56.21,55.98,56.16,129213.0,50.5127,50.6659,50.4586,50.6208,129213.0
2017-02-13 09:45:00,56.16,56.23,56.05,56.11,115370.0,50.6208,50.6839,50.5217,50.5757,115370.0
2017-02-13 09:50:00,56.11,56.12,55.98,56.02,158775.0,50.5757,50.5848,50.4586,50.4946,158775.0
2017-02-13 09:55:00,56.02,56.02,55.92,55.98,83574.0,50.4946,50.4946,50.4045,50.4586,83574.0
2017-02-13 10:00:00,55.98,56.01,55.83,55.86,128000.0,50.4586,50.4856,50.3234,50.3504,128000.0
2017-02-13 10:05:00,55.86,55.88,55.75,55.78,163077.0,50.3504,50.3684,50.2513,50.2783,163077.0
2017-02-13 10:10:00,55.77,55.97,55.75,55.97,42702.0,50.2693,50.4496,50.2513,50.4496,42702.0
2017-02-13 10:15:00,55.97,56.05,55.92,55.97,96244.0,50.4496,50.5217,50.4045,50.4496,96244.0
2017-02-13 10:20:00,55.98,56.0,55.92,55.94,131129.0,50.4586,50.4766,50.4045,50.4225,131129.0
2017-02-13 10:25:00,55.93,55.94,55.9,55.92,44835.0,50.4135,50.4225,50.3865,50.4045,44835.0
2017-02-13 10:30:00,55.93,55.96,55.89,55.94,66206.0,50.4135,50.4405,50.3774,50.4225,66206.0
2017-02-13 10:35:00,55.93,55.94,55.82,55.86,153164.0,50.4135,50.4225,50.3143,50.3504,153164.0
2017-02-13 10:40:00,55.86,55.89,55.83,55.85,119070.0,50.3504,50.3774,50.3234,50.3414,119070.0
2017-02-13 10:45:00,55.86,55.94,55.85,55.91,168099.0,50.3504,50.4225,50.3414,50.3955,168099.0
2017-02-13 10:50:00,55.9,55.97,55.89,55.94,40206.0,50.3865,50.4496,50.3774,50.4225,40206.0
2017-02-13 10:55:00,55.94,55.94,55.88,55.88,65223.0,50.4225,50.4225,50.3684,50.3684,65223.0
2017-02-13 11:00:00,55.89,55.9,55.83,55.86,77473.0,50.3774,50.3865,50.3234,50.3504,77473.0
2017-02-13 11:05:00,55.86,55.9,55.84,55.87,145877.0,50.3504,50.3865,50.3324,50.3594,145877.0
2017-02-13 11:10:00,55.88,55.94,55.87,55.94,84240.0,50.3684,50.4225,50.3594,50.4225,84240.0
2017-02-13 11:15:00,55.94,56.02,55.93,56.01,67917.0,50.4225,50.4946,50.4135,50.4856,67917.0
2017-02-13 11:20:00,56.0,56.01,55.92,55.97,90863.0,50.4766,50.4856,50.4045,50.4496,90863.0
2017-02-13 11:25:00,55.96,55.98,55.9,55.94,88471.0,50.4405,50.4586,50.3865,50.4225,88471.0
2017-02-13 11:30:00,55.93,55.94,55.88,55.89,42243.0,50.4135,50.4225,50.3684,50.3774,42243.0
2017-02-13 11:35:00,55.89,55.92,55.88,55.89,34642.0,50.3774,50.4045,50.3684,50.3774,34642.0
2017-02-13 11:40:00,55.89,55.9,55.85,55.86,47559.0,50.3774,50.3865,50.3414,50.3504,47559.0
2017-02-13 11:45:00,55.86,55.87,55.8,55.84,42134.0,50.3504,50.3594,50.2963,50.3324,42134.0
2017-02-13 11:50:00,55.84,55.92,55.82,55.91,90780.0,50.3324,50.4045,50.3143,50.3955,90780.0
2017-02-13 11:55:00,55.91,55.94,55.88,55.92,64902.0,50.3955,50.4225,50.3684,50.4045,64902.0
2017-02-13 12:00:00,55.92,55.96,55.9,55.92,72716.0,50.4045,50.4405,50.3865,50.4045,72716.0
2017-02-13 12:05:00,55.92,55.97,55.91,55.97,46223.0,50.4045,50.4496,50.3955,50.4496,46223.0
2017-02-13 12:10:00,55.97,56.01,55.93,55.98,82527.0,50.4496,50.4856,50.4135,50.4586,82527.0
2017-02-13 12:15:00,55.98,56.03,55.97,56.03,26677.0,50.4586,50.5036,50.4496,50.5036,26677.0
2017-02-13 12:20:00,56.03,56.03,55.97,56.0,43703.0,50.5036,50.5036,50.4496,50.4766,43703.0
2017-02-13 12:25:00,56.0,56.01,55.98,56.0,30931.0,50.4766,50.4856,50.4586,50.4766,30931.0
2017-02-13 12:30:00,56.0,56.02,55.98,55.99,33684.0,50.4766,50.4946,50.4586,50.4676,33684.0
2017-02-13 12:35:00,55.99,56.03,55.98,56.0,48775.0,50.4676,50.5036,50.4586,50.4766,48775.0
2017-02-13 12:40:00,56.0,56.04,55.97,56.04,88425.0,50.4766,50.5127,50.4496,50.5127,88425.0
2017-02-13 12:45:00,56.04,56.09,56.02,56.06,103010.0,50.5127,50.5577,50.4946,50.5307,103010.0
2017-02-13 12:50:00,56.07,56.08,55.95,55.96,65161.0,50.5397,50.5487,50.4315,50.4405,65161.0
2017-02-13 12:55:00,55.96,56.01,55.95,55.98,44064.0,50.4405,50.4856,50.4315,50.4586,44064.0
2017-02-13 13:00:00,55.98,56.02,55.97,55.98,35528.0,50.4586,50.4946,50.4496,50.4586,35528.0
2017-02-13 13:05:00,55.98,55.98,55.94,55.96,52318.0,50.4586,50.4586,50.4225,50.4405,52318.0
2017-02-13 13:10:00,55.95,56.0,55.95,55.97,28485.0,50.4315,50.4766,50.4315,50.4496,28485.0
2017-02-13 13:15:00,55.97,56.02,55.95,55.99,78263.0,50.4496,50.4946,50.4315,50.4676,78263.0
2017-02-13 13:20:00,56.0,56.02,55.98,55.99,65860.0,50.4766,50.4946,50.4586,50.4676,65860.0
2017-02-13 13:25:00,55.99,56.05,55.98,56.03,35547.0,50.4676,50.5217,50.4586,50.5036,35547.0
2017-02-13 13:30:00,56.04,56.08,56.02,56.06,37834.0,50.5127,50.5487,50.4946,50.5307,37834.0
2017-02-13 13:35:00,56.07,56.1,56.05,56.06,43257.0,50.5397,50.5667,50.5217,50.5307,43257.0
2017-02-13 13:40:00,56.07,56.08,56.03,56.03,64817.0,50.5397,50.5487,50.5036,50.5036,64817.0
2017-02-13 13:45:00,56.03,56.05,56.01,56.01,57588.0,50.5036,50.5217,50.4856,50.4856,57588.0
2017-02-13 13:50:00,56.01,56.08,56.01,56.04,62448.0,50.4856,50.5487,50.4856,50.5127,62448.0
2017-02-13 13:55:00,56.04,56.05,56.03,56.04,58211.0,50.5127,50.5217,50.5036,50.5127,58211.0
2017-02-13 14:00:00,56.04,56.1,56.03,56.08,56651.0,50.5127,50.5667,50.5036,50.5487,56651.0
2017-02-13 14:05:00,56.09,56.11,56.07,56.09,84505.0,50.5577,50.5757,50.5397,50.5577,84505.0
2017-02-13 14:10:00,56.09,56.12,56.09,56.12,32099.0,50.5577,50.5848,50.5577,50.5848,32099.0
2017-02-13 14:15:00,56.11,56.18,56.11,56.15,56207.0,50.5757,50.6388,50.5757,50.6118,56207.0
2017-02-13 14:20:00,56.15,56.15,56.09,56.12,40824.0,50.6118,50.6118,50.5577,50.5848,40824.0
2017-02-13 14:25:00,56.13,56.16,56.13,56.14,31608.0,50.5938,50.6208,50.5938,50.6028,31608.0
2017-02-13 14:30:00,56.13,56.13,56.05,56.07,36318.0,50.5938,50.5938,50.5217,50.5397,36318.0
2017-02-13 14:35:00,56.08,56.09,56.04,56.07,58057.0,50.5487,50.5577,50.5127,50.5397,58057.0
2017-02-13 14:40:00,56.07,56.11,56.05,56.1,66087.0,50.5397,50.5757,50.5217,50.5667,66087.0
2017-02-13 14:45:00,56.09,56.13,56.03,56.05,51683.0,50.5577,50.5938,50.5036,50.5217,51683.0
2017-02-13 14:50:00,56.05,56.06,56.02,56.03,20258.0,50.5217,50.5307,50.4946,50.5036,20258.0
2017-02-13 14:55:00,56.02,56.05,56.01,56.02,28235.0,50.4946,50.5217,50.4856,50.4946,28235.0
2017-02-13 15:00:00,56.02,56.06,56.02,56.04,33991.0,50.4946,50.5307,50.4946,50.5127,33991.0
2017-02-13 15:05:00,56.04,56.05,56.0,56.02,59530.0,50.5127,50.5217,50.4766,50.4946,59530.0
2017-02-13 15:10:00,56.02,56.03,55.99,56.02,65806.0,50.4946,50.5036,50.4676,50.4946,65806.0
2017-02-13 15:15:00,56.01,56.01,56.0,56.0,18542.0,50.4856,50.4856,50.4766,50.4766,18542.0
2017-02-13 15:20:00,56.0,56.03,55.99,56.02,85865.0,50.4766,50.5036,50.4676,50.4946,85865.0
2017-02-13 15:25:00,56.03,56.05,56.01,56.03,55326.0,50.5036,50.5217,50.4856,50.5036,55326.0
2017-02-13 15:30:00,56.03,56.03,55.99,56.0,60851.0,50.5036,50.5036,50.4676,50.4766,60851.0
2017-02-13 15:35:00,56.01,56.01,55.97,56.01,96120.0,50.4856,50.4856,50.4496,50.4856,96120.0
2017-02-13 15:40:00,56.01,56.04,56.0,56.02,140098.0,50.4856,50.5127,50.4766,50.4946,140098.0
2017-02-13 15:45:00,56.03,56.06,56.02,56.04,223746.0,50.5036,50.5307,50.4946,50.5127,223746.0
2017-02-13 15:50:00,56.03,56.08,56.03,56.05,248755.0,50.5036,50.5487,50.5036,50.5217,248755.0
2017-02-13 15:55:00,56.05,56.09,56.03,56.08,404856.0,50.5217,50.5577,50.5036,50.5487,404856.0
2017-02-14 09:30:00,55.92,56.13,55.83,56.13,243775.0,50.4045,50.5938,50.3234,50.5938,243775.0
2017-02-14 09:35:00,56.14,56.23,56.0,56.01,105710.0,50.6028,50.6839,50.4766,50.4856,105710.0
2017-02-14 09:40:00,56.04,56.14,56.01,56.08,69706.0,50.5127,50.6028,50.4856,50.5487,69706.0
2017-02-14 09:45:00,56.07,56.26,56.04,56.26,77318.0,50.5397,50.711,50.5127,50.711,77318.0
2017-02-14 09:50:00,56.25,56.38,56.25,56.36,130977.0,50.7019,50.8191,50.7019,50.8011,130977.0
2017-02-14 09:55:00,56.37,56.38,56.33,56.33,127062.0,50.8101,50.8191,50.774,50.774,127062.0
2017-02-14 10:00:00,56.33,56.34,56.2,56.23,126394.0,50.774,50.7831,50.6569,50.6839,126394.0
2017-02-14 10:05:00,56.22,56.26,56.21,56.23,73349.0,50.6749,50.711,50.6659,50.6839,73349.0
2017-02-14 10:10:00,56.23,56.32,56.22,56.32,88558.0,50.6839,50.765,50.6749,50.765,88558.0
2017-02-14 10:15:00,56.31,56.33,56.29,56.33,48210.0,50.756,50.774,50.738,50.774,48210.0
2017-02-14 10:20:00,56.33,56.34,56.27,56.31,63939.0,50.774,50.7831,50.72,50.756,63939.0
2017-02-14 10:25:00,56.31,56.34,56.28,56.32,56180.0,50.756,50.7831,50.729,50.765,56180.0
2017-02-14 10:30:00,56.3,56.36,56.29,56.33,48414.0,50.747,50.8011,50.738,50.774,48414.0
2017-02-14 10:35:00,56.32,56.38,56.31,56.36,111559.0,50.765,50.8191,50.756,50.8011,111559.0
2017-02-14 10:40:00,56.37,56.38,56.33,56.37,79211.0,50.8101,50.8191,50.774,50.8101,79211.0
2017-02-14 10:45:00,56.37,56.42,56.34,56.42,61854.0,50.8101,50.8552,50.7831,50.8552,61854.0
2017-02-14 10:50:00,56.42,56.5,56.41,56.48,105976.0,50.8552,50.9273,50.8462,50.9093,105976.0
2017-02-14 10:55:00,56.49,56.49,56.41,56.42,44659.0,50.9183,50.9183,50.8462,50.8552,44659.0
2017-02-14 11:00:00,56.41,56.42,56.35,56.39,54626.0,50.8462,50.8552,50.7921,50.8281,54626.0
2017-02-14 11:05:00,56.39,56.42,56.36,56.41,63074.0,50.8281,50.8552,50.8011,50.8462,63074.0
2017-02-14 11:10:00,56.41,56.46,56.4,56.45,54505.0,50.8462,50.8912,50.8371,50.8822,54505.0
2017-02-14 11:15:00,56.45,56.46,56.37,56.4,116859.0,50.8822,50.8912,50.8101,50.8371,116859.0
2017-02-14 11:20:00,56.4,56.42,56.34,56.4,102366.0,50.8371,50.8552,50.7831,50.8371,102366.0
2017-02-14 11:25:00,56.4,56.42,56.33,56.36,109147.0,50.8371,50.8552,50.774,50.8011,109147.0
2017-02-14 11:30:00,56.36,56.37,56.34,56.36,91308.0,50.8011,50.8101,50.7831,50.8011,91308.0
2017-02-14 11:35:00,56.36,56.4,56.34,56.39,91653.0,50.8011,50.8371,50.7831,50.8281,91653.0
2017-02-14 11:40:00,56.39,56.42,56.36,56.42,31825.0,50.8281,50.8552,50.8011,50.8552,31825.0
2017-02-14 11:45:00,56.42,56.42,56.35,56.39,51131.0,50.8552,50.8552,50.7921,50.8281,51131.0
2017-02-14 11:50:00,56.38,56.44,56.37,56.43,48125.0,50.8191,50.8732,50.8101,50.8642,48125.0
2017-02-14 11:55:00,56.42,56.54,56.42,56.53,126588.0,50.8552,50.9633,50.8552,50.9543,126588.0
2017-02-14 12:00:00,56.54,56.55,56.51,56.55,66083.0,50.9633,50.9723,50.9363,50.9723,66083.0
2017-02-14 12:05:00,56.55,56.62,56.54,56.6,85373.0,50.9723,51.0354,50.9633,51.0174,85373.0
2017-02-14 12:10:00,56.6,56.63,56.59,56.63,55546.0,51.0174,51.0445,51.0084,51.0445,55546.0
2017-02-14 12:15:00,56.62,56.63,56.55,56.56,62756.0,51.0354,51.0445,50.9723,50.9814,62756.0
2017-02-14 12:20:00,56.56,56.61,56.5,56.6,108319.0,50.9814,51.0264,50.9273,51.0174,108319.0
2017-02-14 12:25:00,56.61,56.65,56.59,56.6,88248.0,51.0264,51.0625,51.0084,51.0174,88248.0
2017-02-14 12:30:00,56.6,56.66,56.57,56.66,100748.0,51.0174,51.0715,50.9904,51.0715,100748.0
2017-02-14 12:35:00,56.65,56.66,56.59,56.6,90064.0,51.0625,51.0715,51.0084,51.0174,90064.0
2017-02-14 12:40:00,56.6,56.63,56.6,56.61,150771.0,51.0174,51.0445,51.0174,51.0264,150771.0
2017-02-14 12:45:00,56.62,56.64,56.61,56.64,48170.0,51.0354,51.0535,51.0264,51.0535,48170.0
2017-02-14 12:50:00,56.64,56.65,56.59,56.61,159823.0,51.0535,51.0625,51.0084,51.0264,159823.0
2017-02-14 12:55:00,56.61,56.65,56.6,56.64,33476.0,51.0264,51.0625,51.0174,51.0535,33476.0
2017-02-14 13:00:00,56.64,56.65,56.6,56.63,35840.0,51.0535,51.0625,51.0174,51.0445,35840.0
2017-02-14 13:05:00,56.62,56.66,56.62,56.64,38391.0,51.0354,51.0715,51.0354,51.0535,38391.0
2017-02-14 13:10:00,56.64,56.66,56.61,56.65,93534.0,51.0535,51.0715,51.0264,51.0625,93534.0
2017-02-14 13:15:00,56.65,56.67,56.61,56.66,52295.0,51.0625,51.0805,51.0264,51.0715,52295.0
2017-02-14 13:20:00,56.64,56.65,56.6,56.62,100967.0,51.0535,51.0625,51.0174,51.0354,100967.0
2017-02-14 13:25:00,56.62,56.65,56.59,56.64,71331.0,51.0354,51.0625,51.0084,51.0535,71331.0
2017-02-14 13:30:00,56.64,56.66,56.61,56.65,60812.0,51.0535,51.0715,51.0264,51.0625,60812.0
2017-02-14 13:35:00,56.65,56.69,56.64,56.64,80190.0,51.0625,51.0985,51.0535,51.0535,80190.0
2017-02-14 13:40:00,56.64,56.65,56.56,56.57,85141.0,51.0535,51.0625,50.9814,50.9904,85141.0
2017-02-14 13:45:00,56.57,56.57,56.5,56.51,52773.0,50.9904,50.9904,50.9273,50.9363,52773.0
2017-02-14 13:50:00,56.51,56.52,56.46,56.51,71258.0,50.9363,50.9453,50.8912,50.9363,71258.0
2017-02-14 13:55:00,56.51,56.52,56.48,56.5,54526.0,50.9363,50.9453,50.9093,50.9273,54526.0
2017-02-14 14:00:00,56.5,56.57,56.48,56.57,65493.0,50.9273,50.9904,50.9093,50.9904,65493.0
2017-02-14 14:05:00,56.57,56.58,56.46,56.48,82627.0,50.9904,50.9994,50.8912,50.9093,82627.0
2017-02-14 14:10:00,56.49,56.52,56.43,56.47,128684.0,50.9183,50.9453,50.8642,50.9002,128684.0
2017-02-14 14:15:00,56.47,56.49,56.43,56.45,34601.0,50.9002,50.9183,50.8642,50.8822,34601.0
2017-02-14 14:20:00,56.45,56.52,56.44,56.52,50057.0,50.8822,50.9453,50.8732,50.9453,50057.0
2017-02-14 14:25:00,56.52,56.53,56.49,56.51,45037.0,50.9453,50.9543,50.9183,50.9363,45037.0
2017-02-14 14:30:00,56.51,56.56,56.5,56.54,127682.0,50.9363,50.9814,50.9273,50.9633,127682.0
2017-02-14 14:35:00,56.54,56.56,56.51,56.55,305248.0,50.9633,50.9814,50.9363,50.9723,305248.0
2017-02-14 14:40:00,56.54,56.55,56.46,56.51,87835.0,50.9633,50.9723,50.8912,50.9363,87835.0
2017-02-14 14:45:00,56.51,56.51,56.45,56.47,69119.0,50.9363,50.9363,50.8822,50.9002,69119.0
2017-02-14 14:50:00,56.47,56.58,56.46,56.57,127778.0,50.9002,50.9994,50.8912,50.9904,127778.0
2017-02-14 14:55:00,56.57,56.6,56.53,56.55,210254.0,50.9904,51.0174,50.9543,50.9723,210254.0
2017-02-14 15:00:00,56.55,56.62,56.54,56.61,104283.0,50.9723,51.0354,50.9633,51.0264,104283.0
2017-02-14 15:05:00,56.6,56.61,56.54,56.58,184651.0,51.0174,51.0264,50.9633,50.9994,184651.0
2017-02-14 15:10:00,56.58,56.59,56.54,56.59,35516.0,50.9994,51.0084,50.9633,51.0084,35516.0
2017-02-14 15:15:00,56.58,56.64,56.58,56.62,48228.0,50.9994,51.0535,50.9994,51.0354,48228.0
2017-02-14 15:20:00,56.61,56.63,56.59,56.59,47611.0,51.0264,51.0445,51.0084,51.0084,47611.0
2017-02-14 15:25:00,56.6,56.61,56.52,56.52,116753.0,51.0174,51.0264,50.9453,50.9453,116753.0
2017-02-14 15:30:00,56.52,56.53,56.41,56.44,141540.0,50.9453,50.9543,50.8462,50.8732,141540.0
2017-02-14 15:35:00,56.45,56.49,56.44,56.45,85183.0,50.8822,50.9183,50.8732,50.8822,85183.0
2017-02-14 15:40:00,56.45,56.48,56.43,56.47,97489.0,50.8822,50.9093,50.8642,50.9002,97489.0
2017-02-14 15:45:00,56.47,56.54,56.44,56.51,189521.0,50.9002,50.9633,50.8732,50.9363,189521.0
2017-02-14 15:50:00,56.52,56.54,56.5,56.54,208257.0,50.9453,50.9633,50.9273,50.9633,208257.0
2017-02-14 15:55:00,56.53,56.54,56.4,56.45,535740.0,50.9543,50.9633,50.8371,50.8822,535740.0
2017-02-15 09:30:00,56.29,56.47,56.25,56.39,264440.0,50.738,50.9002,50.7019,50.8281,264440.0
2017-02-15 09:35:00,56.39,56.5,56.34,56.38,50139.0,50.8281,50.9273,50.7831,50.8191,50139.0
2017-02-15 09:40:00,56.37,56.38,56.21,56.22,72166.0,50.8101,50.8191,50.6659,50.6749,72166.0
2017-02-15 09:45:00,56.23,56.4,56.22,56.36,63019.0,50.6839,50.8371,50.6749,50.8011,63019.0
2017-02-15 09:50:00,56.36,56.38,56.33,56.38,78734.0,50.8011,50.8191,50.774,50.8191,78734.0
2017-02-15 09:55:00,56.38,56.4,56.34,56.37,176360.0,50.8191,50.8371,50.7831,50.8101,176360.0
2017-02-15 10:00:00,56.37,56.56,56.37,56.54,95928.0,50.8101,50.9814,50.8101,50.9633,95928.0
2017-02-15 10:05:00,56.54,56.56,56.48,56.53,61124.0,50.9633,50.9814,50.9093,50.9543,61124.0
2017-02-15 10:10:00,56.54,56.76,56.53,56.7,71955.0,50.9633,51.1616,50.9543,51.1076,71955.0
2017-02-15 10:15:00,56.69,56.69,56.47,56.47,55399.0,51.0985,51.0985,50.9002,50.9002,55399.0
2017-02-15 10:20:00,56.47,56.47,56.4,56.46,52952.0,50.9002,50.9002,50.8371,50.8912,52952.0
2017-02-15 10:25:00,56.46,56.52,56.45,56.5,80577.0,50.8912,50.9453,50.8822,50.9273,80577.0
2017-02-15 10:30:00,56.5,56.53,56.44,56.47,74245.0,50.9273,50.9543,50.8732,50.9002,74245.0
2017-02-15 10:35:00,56.46,56.46,56.37,56.38,55350.0,50.8912,50.8912,50.8101,50.8191,55350.0
2017-02-15 10:40:00,56.39,56.39,56.31,56.39,75365.0,50.8281,50.8281,50.756,50.8281,75365.0
2017-02-15 10:45:00,56.39,56.46,56.34,56.34,65763.0,50.8281,50.8912,50.7831,50.7831,65763.0
2017-02-15 10:50:00,56.34,56.35,56.25,56.32,185056.0,50.7831,50.7921,50.7019,50.765,185056.0
2017-02-15 10:55:00,56.32,56.43,56.31,56.42,115323.0,50.765,50.8642,50.756,50.8552,115323.0
2017-02-15 11:00:00,56.42,56.5,56.41,56.45,147704.0,50.8552,50.9273,50.8462,50.8822,147704.0
2017-02-15 11:05:00,56.44,56.49,56.3,56.3,122214.0,50.8732,50.9183,50.747,50.747,122214.0
2017-02-15 11:10:00,56.3,56.48,56.3,56.41,77336.0,50.747,50.9093,50.747,50.8462,77336.0
2017-02-15 11:15:00,56.42,56.47,56.39,56.4,52012.0,50.8552,50.9002,50.8281,50.8371,52012.0
2017-02-15 11:20:00,56.4,56.45,56.38,56.44,52380.0,50.8371,50.8822,50.8191,50.8732,52380.0
2017-02-15 11:25:00,56.43,56.45,56.39,56.4,38208.0,50.8642,50.8822,50.8281,50.8371,38208.0
2017-02-15 11:30:00,56.41,56.47,56.4,56.42,50323.0,50.8462,50.9002,50.8371,50.8552,50323.0
2017-02-15 11:35:00,56.43,56.45,56.41,56.42,51755.0,50.8642,50.8822,50.8462,50.8552,51755.0
2017-02-15 11:40:00,56.42,56.42,56.37,56.42,51044.0,50.8552,50.8552,50.8101,50.8552,51044.0
2017-02-15 11:45:00,56.42,56.46,56.4,56.41,44618.0,50.8552,50.8912,50.8371,50.8462,44618.0
2017-02-15 11:50:00,56.41,56.45,56.4,56.42,25776.0,50.8462,50.8822,50.8371,50.8552,25776.0
2017-02-15 11:55:00,56.43,56.43,56.34,56.37,75362.0,50.8642,50.8642,50.7831,50.8101,75362.0
2017-02-15 12:00:00,56.38,56.38,56.32,56.32,31586.0,50.8191,50.8191,50.765,50.765,31586.0
2017-02-15 12:05:00,56.32,56.37,56.32,56.33,33301.0,50.765,50.8101,50.765,50.774,33301.0
2017-02-15 12:10:00,56.32,56.35,56.29,56.35,33214.0,50.765,50.7921,50.738,50.7921,33214.0
2017-02-15 12:15:00,56.34,56.37,56.33,56.36,18343.0,50.7831,50.8101,50.774,50.8011,18343.0
2017-02-15 12:20:00,56.36,56.42,56.36,56.41,31050.0,50.8011,50.8552,50.8011,50.8462,31050.0
2017-02-15 12:25:00,56.41,56.42,56.36,56.36,32709.0,50.8462,50.8552,50.8011,50.8011,32709.0
2017-02-15 12:30:00,56.35,56.36,56.33,56.36,22927.0,50.7921,50.8011,50.774,50.8011,22927.0
2017-02-15 12:35:00,56.36,56.46,56.36,56.46,21194.0,50.8011,50.8912,50.8011,50.8912,21194.0
2017-02-15 12:40:00,56.47,56.47,56.41,56.42,31756.0,50.9002,50.9002,50.8462,50.8552,31756.0
2017-02-15 12:45:00,56.42,56.45,56.39,56.45,25045.0,50.8552,50.8822,50.8281,50.8822,25045.0
2017-02-15 12:50:00,56.45,56.48,56.43,56.48,27992.0,50.8822,50.9093,50.8642,50.9093,27992.0
2017-02-15 12:55:00,56.48,56.48,56.46,56.48,45699.0,50.9093,50.9093,50.8912,50.9093,45699.0
2017-02-15 13:00:00,56.48,56.49,56.46,56.47,31471.0,50.9093,50.9183,50.8912,50.9002,31471.0
2017-02-15 13:05:00,56.48,56.54,56.47,56.53,95371.0,50.9093,50.9633,50.9002,50.9543,95371.0
2017-02-15 13:10:00,56.53,56.53,56.48,56.49,38567.0,50.9543,50.9543,50.9093,50.9183,38567.0
2017-02-15 13:15:00,56.49,56.5,56.47,56.48,20846.0,50.9183,50.9273,50.9002,50.9093,20846.0
2017-02-15 13:20:00,56.47,56.47,56.44,56.46,38896.0,50.9002,50.9002,50.8732,50.8912,38896.0
2017-02-15 13:25:00,56.46,56.47,56.45,56.46,27698.0,50.8912,50.9002,50.8822,50.8912,27698.0
2017-02-15 13:30:00,56.46,56.5,56.45,56.47,29784.0,50.8912,50.9273,50.8822,50.9002,29784.0
2017-02-15 13:35:00,56.48,56.48,56.4,56.42,47590.0,50.9093,50.9093,50.8371,50.8552,47590.0
2017-02-15 13:40:00,56.42,56.43,56.39,56.4,19775.0,50.8552,50.8642,50.8281,50.8371,19775.0
2017-02-15 13:45:00,56.4,56.45,56.39,56.44,58074.0,50.8371,50.8822,50.8281,50.8732,58074.0
2017-02-15 13:50:00,56.43,56.51,56.43,56.5,78314.0,50.8642,50.9363,50.8642,50.9273,78314.0
2017-02-15 13:55:00,56.51,56.6,56.51,56.57,88233.0,50.9363,51.0174,50.9363,50.9904,88233.0
2017-02-15 14:00:00,56.56,56.61,56.56,56.59,44745.0,50.9814,51.0264,50.9814,51.0084,44745.0
2017-02-15 14:05:00,56.58,56.59,56.5,56.51,44308.0,50.9994,51.0084,50.9273,50.9363,44308.0
2017-02-15 14:10:00,56.51,56.55,56.5,56.54,37804.0,50.9363,50.9723,50.9273,50.9633,37804.0
2017-02-15 14:15:00,56.55,56.55,56.48,56.48,30514.0,50.9723,50.9723,50.9093,50.9093,30514.0
2017-02-15 14:20:00,56.48,56.52,56.48,56.52,31042.0,50.9093,50.9453,50.9093,50.9453,31042.0
2017-02-15 14:25:00,56.52,56.55,56.51,56.54,34914.0,50.9453,50.9723,50.9363,50.9633,34914.0
2017-02-15 14:30:00,56.54,56.56,56.52,56.54,48996.0,50.9633,50.9814,50.9453,50.9633,48996.0
2017-02-15 14:35:00,56.54,56.55,56.51,56.54,49107.0,50.9633,50.9723,50.9363,50.9633,49107.0
2017-02-15 14:40:00,56.53,56.55,56.51,56.53,61391.0,50.9543,50.9723,50.9363,50.9543,61391.0
2017-02-15 14:45:00,56.53,56.57,56.51,56.55,62660.0,50.9543,50.9904,50.9363,50.9723,62660.0
2017-02-15 14:50:00,56.55,56.56,56.53,56.54,32902.0,50.9723,50.9814,50.9543,50.9633,32902.0
2017-02-15 14:55:00,56.55,56.55,56.48,56.51,74100.0,50.9723,50.9723,50.9093,50.9363,74100.0
2017-02-15 15:00:00,56.51,56.6,56.5,56.59,56585.0,50.9363,51.0174,50.9273,51.0084,56585.0
2017-02-15 15:05:00,56.59,56.62,56.58,56.62,37712.0,51.0084,51.0354,50.9994,51.0354,37712.0
2017-02-15 15:10:00,56.62,56.65,56.6,56.63,48580.0,51.0354,51.0625,51.0174,51.0445,48580.0
2017-02-15 15:15:00,56.64,56.69,56.63,56.68,57380.0,51.0535,51.0985,51.0445,51.0895,57380.0
2017-02-15 15:20:00,56.69,56.72,56.68,56.71,61722.0,51.0985,51.1256,51.0895,51.1166,61722.0
2017-02-15 15:25:00,56.72,56.72,56.66,56.67,58236.0,51.1256,51.1256,51.0715,51.0805,58236.0
2017-02-15 15:30:00,56.67,56.68,56.66,56.66,47224.0,51.0805,51.0895,51.0715,51.0715,47224.0
2017-02-15 15:35:00,56.67,56.68,56.63,56.65,107092.0,51.0805,51.0895,51.0445,51.0625,107092.0
2017-02-15 15:40:00,56.65,56.66,56.63,56.66,68779.0,51.0625,51.0715,51.0445,51.0715,68779.0
2017-02-15 15:45:00,56.65,56.65,56.62,56.64,81312.0,51.0625,51.0625,51.0354,51.0535,81312.0
2017-02-15 15:50:00,56.64,56.64,56.59,56.6,187147.0,51.0535,51.0535,51.0084,51.0174,187147.0
2017-02-15 15:55:00,56.6,56.63,56.57,56.63,257221.0,51.0174,51.0445,50.9904,51.0445,257221.0
2017-02-16 09:30:00,56.88,56.92,56.7,56.73,313349.0,51.2698,51.3059,51.1076,51.1346,313349.0
2017-02-16 09:35:00,56.7,56.73,56.45,56.56,124962.0,51.1076,51.1346,50.8822,50.9814,124962.0
2017-02-16 09:40:00,56.57,56.61,56.45,56.47,87575.0,50.9904,51.0264,50.8822,50.9002,87575.0
2017-02-16 09:45:00,56.45,56.46,56.38,56.43,70938.0,50.8822,50.8912,50.8191,50.8642,70938.0
2017-02-16 09:50:00,56.43,56.44,56.28,56.29,129213.0,50.8642,50.8732,50.729,50.738,129213.0
2017-02-16 09:55:00,56.29,56.4,56.27,56.35,107445.0,50.738,50.8371,50.72,50.7921,107445.0
2017-02-16 10:00:00,56.35,56.48,56.33,56.47,133023.0,50.7921,50.9093,50.774,50.9002,133023.0
2017-02-16 10:05:00,56.48,56.59,56.47,56.48,74986.0,50.9093,51.0084,50.9002,50.9093,74986.0
2017-02-16 10:10:00,56.48,56.48,56.41,56.42,62079.0,50.9093,50.9093,50.8462,50.8552,62079.0
2017-02-16 10:15:00,56.42,56.44,56.35,56.37,63053.0,50.8552,50.8732,50.7921,50.8101,63053.0
2017-02-16 10:20:00,56.37,56.49,56.36,56.48,83812.0,50.8101,50.9183,50.8011,50.9093,83812.0
2017-02-16 10:25:00,56.48,56.48,56.37,56.47,80056.0,50.9093,50.9093,50.8101,50.9002,80056.0
2017-02-16 10:30:00,56.48,56.53,56.45,56.45,72863.0,50.9093,50.9543,50.8822,50.8822,72863.0
2017-02-16 10:35:00,56.44,56.45,56.4,56.41,59738.0,50.8732,50.8822,50.8371,50.8462,59738.0
2017-02-16 10:40:00,56.41,56.49,56.4,56.49,85951.0,50.8462,50.9183,50.8371,50.9183,85951.0
2017-02-16 10:45:00,56.49,56.52,56.4,56.41,115574.0,50.9183,50.9453,50.8371,50.8462,115574.0
2017-02-16 10:50:00,56.41,56.42,56.29,56.29,92210.0,50.8462,50.8552,50.738,50.738,92210.0
2017-02-16 10:55:00,56.28,56.38,56.26,56.36,129850.0,50.729,50.8191,50.711,50.8011,129850.0
2017-02-16 11:00:00,56.36,56.41,56.32,56.32,79875.0,50.8011,50.8462,50.765,50.765,79875.0
2017-02-16 11:05:00,56.33,56.33,56.22,56.23,76501.0,50.774,50.774,50.6749,50.6839,76501.0
2017-02-16 11:10:00,56.22,56.27,56.21,56.23,99712.0,50.6749,50.72,50.6659,50.6839,99712.0
2017-02-16 11:15:00,56.22,56.22,56.11,56.11,117098.0,50.6749,50.6749,50.5757,50.5757,117098.0
2017-02-16 11:20:00,56.12,56.15,56.1,56.12,106869.0,50.5848,50.6118,50.5667,50.5848,106869.0
2017-02-16 11:25:00,56.12,56.21,56.1,56.21,174521.0,50.5848,50.6659,50.5667,50.6659,174521.0
2017-02-16 11:30:00,56.22,56.35,56.21,56.35,63390.0,50.6749,50.7921,50.6659,50.7921,63390.0
2017-02-16 11:35:00,56.34,56.35,56.29,56.29,83049.0,50.7831,50.7921,50.738,50.738,83049.0
2017-02-16 11:40:00,56.28,56.38,56.26,56.35,66337.0,50.729,50.8191,50.711,50.7921,66337.0
2017-02-16 11:45:00,56.35,56.37,56.32,56.36,46611.0,50.7921,50.8101,50.765,50.8011,46611.0
2017-02-16 11:50:00,56.37,56.43,56.32,56.33,79447.0,50.8101,50.8642,50.765,50.774,79447.0
2017-02-16 11:55:00,56.32,56.37,56.3,56.37,43733.0,50.765,50.8101,50.747,50.8101,43733.0
2017-02-16 12:00:00,56.37,56.39,56.32,56.34,36084.0,50.8101,50.8281,50.765,50.7831,36084.0
2017-02-16 12:05:00,56.33,56.34,56.31,56.34,30004.0,50.774,50.7831,50.756,50.7831,30004.0
2017-02-16 12:10:00,56.34,56.39,56.31,56.39,77282.0,50.7831,50.8281,50.756,50.8281,77282.0
2017-02-16 12:15:00,56.38,56.41,56.35,56.39,61640.0,50.8191,50.8462,50.7921,50.8281,61640.0
2017-02-16 12:20:00,56.39,56.42,56.38,56.41,26176.0,50.8281,50.8552,50.8191,50.8462,26176.0
2017-02-16 12:25:00,56.42,56.43,56.38,56.43,29888.0,50.8552,50.8642,50.8191,50.8642,29888.0
2017-02-16 12:30:00,56.43,56.43,56.38,56.38,49134.0,50.8642,50.8642,50.8191,50.8191,49134.0
2017-02-16 12:35:00,56.38,56.39,56.34,56.36,37352.0,50.8191,50.8281,50.7831,50.8011,37352.0
2017-02-16 12:40:00,56.36,56.4,56.34,56.39,37298.0,50.8011,50.8371,50.7831,50.8281,37298.0
2017-02-16 12:45:00,56.38,56.42,56.38,56.42,27458.0,50.8191,50.8552,50.8191,50.8552,27458.0
2017-02-16 12:50:00,56.42,56.5,56.42,56.49,35164.0,50.8552,50.9273,50.8552,50.9183,35164.0
2017-02-16 12:55:00,56.5,56.52,56.49,56.52,35725.0,50.9273,50.9453,50.9183,50.9453,35725.0
2017-02-16 13:00:00,56.52,56.55,56.51,56.55,76611.0,50.9453,50.9723,50.9363,50.9723,76611.0
2017-02-16 13:05:00,56.55,56.56,56.5,56.5,66404.0,50.9723,50.9814,50.9273,50.9273,66404.0
2017-02-16 13:10:00,56.5,56.52,56.46,56.47,111621.0,50.9273,50.9453,50.8912,50.9002,111621.0
2017-02-16 13:15:00,56.47,56.47,56.39,56.41,186115.0,50.9002,50.9002,50.8281,50.8462,186115.0
2017-02-16 13:20:00,56.4,56.41,56.31,56.33,211684.0,50.8371,50.8462,50.756,50.774,211684.0
2017-02-16 13:25:00,56.34,56.39,56.33,56.39,55229.0,50.7831,50.8281,50.774,50.8281,55229.0
2017-02-16 13:30:00,56.4,56.4,56.38,56.39,18237.0,50.8371,50.8371,50.8191,50.8281,18237.0
2017-02-16 13:35:00,56.39,56.44,56.38,56.44,54519.0,50.8281,50.8732,50.8191,50.8732,54519.0
2017-02-16 13:40:00,56.44,56.44,56.39,56.4,35957.0,50.8732,50.8732,50.8281,50.8371,35957.0
2017-02-16 13:45:00,56.4,56.41,56.37,56.41,53280.0,50.8371,50.8462,50.8101,50.8462,53280.0
2017-02-16 13:50:00,56.4,56.41,56.39,56.39,16607.0,50.8371,50.8462,50.8281,50.8281,16607.0
2017-02-16 13:55:00,56.4,56.41,56.34,56.35,71900.0,50.8371,50.8462,50.7831,50.7921,71900.0
2017-02-16 14:00:00,56.36,56.37,56.35,56.36,33660.0,50.8011,50.8101,50.7921,50.8011,33660.0
2017-02-16 14:05:00,56.37,56.38,56.32,56.37,70012.0,50.8101,50.8191,50.765,50.8101,70012.0
2017-02-16 14:10:00,56.38,56.43,56.37,56.43,75063.0,50.8191,50.8642,50.8101,50.8642,75063.0
2017-02-16 14:15:00,56.42,56.42,56.36,56.39,70051.0,50.8552,50.8552,50.8011,50.8281,70051.0
2017-02-16 14:20:00,56.39,56.4,56.36,56.37,41847.0,50.8281,50.8371,50.8011,50.8101,41847.0
2017-02-16 14:25:00,56.37,56.41,56.36,56.4,51732.0,50.8101,50.8462,50.8011,50.8371,51732.0
2017-02-16 14:30:00,56.4,56.41,56.35,56.35,44372.0,50.8371,50.8462,50.7921,50.7921,44372.0
2017-02-16 14:35:00,56.36,56.37,56.35,56.37,32227.0,50.8011,50.8101,50.7921,50.8101,32227.0
2017-02-16 14:40:00,56.37,56.4,56.35,56.36,50107.0,50.8101,50.8371,50.7921,50.8011,50107.0
2017-02-16 14:45:00,56.36,56.39,56.34,56.34,52194.0,50.8011,50.8281,50.7831,50.7831,52194.0
2017-02-16 14:50:00,56.35,56.35,56.31,56.35,61758.0,50.7921,50.7921,50.756,50.7921,61758.0
2017-02-16 14:55:00,56.35,56.37,56.33,56.37,50317.0,50.7921,50.8101,50.774,50.8101,50317.0
2017-02-16 15:00:00,56.37,56.39,56.35,56.38,40725.0,50.8101,50.8281,50.7921,50.8191,40725.0
2017-02-16 15:05:00,56.38,56.39,56.34,56.37,88539.0,50.8191,50.8281,50.7831,50.8101,88539.0
2017-02-16 15:10:00,56.36,56.39,56.36,56.38,42921.0,50.8011,50.8281,50.8011,50.8191,42921.0
2017-02-16 15:15:00,56.38,56.39,56.34,56.39,94076.0,50.8191,50.8281,50.7831,50.8281,94076.0
2017-02-16 15:20:00,56.39,56.44,56.36,56.44,90049.0,50.8281,50.8732,50.8011,50.8732,90049.0
2017-02-16 15:25:00,56.43,56.44,56.35,56.35,77204.0,50.8642,50.8732,50.7921,50.7921,77204.0
2017-02-16 15:30:00,56.35,56.38,56.34,56.35,196436.0,50.7921,50.8191,50.7831,50.7921,196436.0
2017-02-16 15:35:00,56.35,56.37,56.34,56.35,145597.0,50.7921,50.8101,50.7831,50.7921,145597.0
2017-02-16 15:40:00,56.35,56.35,56.31,56.34,171474.0,50.7921,50.7921,50.756,50.7831,171474.0
2017-02-16 15:45:00,56.33,56.34,56.28,56.3,147309.0,50.774,50.7831,50.729,50.747,147309.0
2017-02-16 15:50:00,56.3,56.33,56.29,56.3,693462.0,50.747,50.774,50.738,50.747,693462.0
2017-02-16 15:55:00,56.3,56.3,56.23,56.3,512591.0,50.747,50.747,50.6839,50.747,512591.0
2017-02-17 09:30:00,56.12,56.22,55.86,56.0,641651.0,50.5848,50.6749,50.3504,50.4766,641651.0
2017-02-17 09:35:00,55.99,56.35,55.96,56.33,98515.0,50.4676,50.7921,50.4405,50.774,98515.0
2017-02-17 09:40:00,56.31,56.48,56.24,56.34,185629.0,50.756,50.9093,50.6929,50.7831,185629.0
2017-02-17 09:45:00,56.35,56.45,56.3,56.35,136010.0,50.7921,50.8822,50.747,50.7921,136010.0
2017-02-17 09:50:00,56.35,56.37,56.22,56.27,155981.0,50.7921,50.8101,50.6749,50.72,155981.0
2017-02-17 09:55:00,56.25,56.29,56.19,56.19,192893.0,50.7019,50.738,50.6479,50.6479,192893.0
2017-02-17 10:00:00,56.19,56.42,56.19,56.4,88622.0,50.6479,50.8552,50.6479,50.8371,88622.0
2017-02-17 10:05:00,56.4,56.43,56.35,56.37,101568.0,50.8371,50.8642,50.7921,50.8101,101568.0
2017-02-17 10:10:00,56.37,56.39,56.27,56.37,96608.0,50.8101,50.8281,50.72,50.8101,96608.0
2017-02-17 10:15:00,56.36,56.37,56.28,56.28,48943.0,50.8011,50.8101,50.729,50.729,48943.0
2017-02-17 10:20:00,56.27,56.32,56.26,56.28,62437.0,50.72,50.765,50.711,50.729,62437.0
2017-02-17 10:25:00,56.27,56.32,56.22,56.24,97480.0,50.72,50.765,50.6749,50.6929,97480.0
2017-02-17 10:30:00,56.24,56.28,56.23,56.26,81241.0,50.6929,50.729,50.6839,50.711,81241.0
2017-02-17 10:35:00,56.26,56.27,56.2,56.21,101441.0,50.711,50.72,50.6569,50.6659,101441.0
2017-02-17 10:40:00,56.2,56.23,56.12,56.21,94032.0,50.6569,50.6839,50.5848,50.6659,94032.0
2017-02-17 10:45:00,56.21,56.25,56.18,56.22,65239.0,50.6659,50.7019,50.6388,50.6749,65239.0
2017-02-17 10:50:00,56.21,56.21,56.16,56.2,76468.0,50.6659,50.6659,50.6208,50.6569,76468.0
2017-02-17 10:55:00,56.2,56.25,56.19,56.24,96219.0,50.6569,50.7019,50.6479,50.6929,96219.0
2017-02-17 11:00:00,56.24,56.26,56.22,56.23,57637.0,50.6929,50.711,50.6749,50.6839,57637.0
2017-02-17 11:05:00,56.23,56.24,56.16,56.2,148777.0,50.6839,50.6929,50.6208,50.6569,148777.0
2017-02-17 11:10:00,56.2,56.29,56.19,56.26,72083.0,50.6569,50.738,50.6479,50.711,72083.0
2017-02-17 11:15:00,56.26,56.3,56.24,56.3,43538.0,50.711,50.747,50.6929,50.747,43538.0
2017-02-17 11:20:00,56.3,56.3,56.17,56.21,67683.0,50.747,50.747,50.6298,50.6659,67683.0
2017-02-17 11:25:00,56.21,56.26,56.19,56.2,350389.0,50.6659,50.711,50.6479,50.6569,350389.0
2017-02-17 11:30:00,56.2,56.31,56.19,56.3,241995.0,50.6569,50.756,50.6479,50.747,241995.0
2017-02-17 11:35:00,56.3,56.35,56.28,56.34,59287.0,50.747,50.7921,50.729,50.7831,59287.0
2017-02-17 11:40:00,56.34,56.39,56.32,56.37,67605.0,50.7831,50.8281,50.765,50.8101,67605.0
2017-02-17 11:45:00,56.37,56.41,56.34,56.35,77103.0,50.8101,50.8462,50.7831,50.7921,77103.0
2017-02-17 11:50:00,56.35,56.36,56.31,56.33,79039.0,50.7921,50.8011,50.756,50.774,79039.0
2017-02-17 11:55:00,56.33,56.37,56.32,56.34,107221.0,50.774,50.8101,50.765,50.7831,107221.0
2017-02-17 12:00:00,56.34,56.35,56.32,56.33,68387.0,50.7831,50.7921,50.765,50.774,68387.0
2017-02-17 12:05:00,56.32,56.39,56.32,56.36,75359.0,50.765,50.8281,50.765,50.8011,75359.0
2017-02-17 12:10:00,56.36,56.38,56.33,56.35,88080.0,50.8011,50.8191,50.774,50.7921,88080.0
2017-02-17 12:15:00,56.36,56.45,56.35,56.44,91072.0,50.8011,50.8822,50.7921,50.8732,91072.0
2017-02-17 12:20:00,56.44,56.5,56.44,56.49,93436.0,50.8732,50.9273,50.8732,50.9183,93436.0
2017-02-17 12:25:00,56.49,56.54,56.44,56.47,133618.0,50.9183,50.9633,50.8732,50.9002,133618.0
2017-02-17 12:30:00,56.47,56.53,56.46,56.53,61619.0,50.9002,50.9543,50.8912,50.9543,61619.0
2017-02-17 12:35:00,56.53,56.58,56.44,56.49,142015.0,50.9543,50.9994,50.8732,50.9183,142015.0
2017-02-17 12:40:00,56.5,56.51,56.42,56.49,151363.0,50.9273,50.9363,50.8552,50.9183,151363.0
2017-02-17 12:45:00,56.48,56.5,56.46,56.48,96002.0,50.9093,50.9273,50.8912,50.9093,96002.0
2017-02-17 12:50:00,56.48,56.51,56.41,56.47,167831.0,50.9093,50.9363,50.8462,50.9002,167831.0
2017-02-17 12:55:00,56.47,56.48,56.41,56.43,83147.0,50.9002,50.9093,50.8462,50.8642,83147.0
2017-02-17 13:00:00,56.43,56.5,56.42,56.47,74654.0,50.8642,50.9273,50.8552,50.9002,74654.0
2017-02-17 13:05:00,56.47,56.5,56.45,56.48,68211.0,50.9002,50.9273,50.8822,50.9093,68211.0
2017-02-17 13:10:00,56.48,56.5,56.43,56.46,213669.0,50.9093,50.9273,50.8642,50.8912,213669.0
2017-02-17 13:15:00,56.45,56.49,56.45,56.48,55097.0,50.8822,50.9183,50.8822,50.9093,55097.0
2017-02-17 13:20:00,56.48,56.48,56.43,56.44,45424.0,50.9093,50.9093,50.8642,50.8732,45424.0
2017-02-17 13:25:00,56.43,56.45,56.4,56.43,70867.0,50.8642,50.8822,50.8371,50.8642,70867.0
2017-02-17 13:30:00,56.44,56.46,56.43,56.43,34070.0,50.8732,50.8912,50.8642,50.8642,34070.0
2017-02-17 13:35:00,56.44,56.46,56.33,56.37,197457.0,50.8732,50.8912,50.774,50.8101,197457.0
2017-02-17 13:40:00,56.36,56.37,56.3,56.3,66124.0,50.8011,50.8101,50.747,50.747,66124.0
2017-02-17 13:45:00,56.31,56.32,56.28,56.3,48036.0,50.756,50.765,50.729,50.747,48036.0
2017-02-17 13:50:00,56.3,56.32,56.25,56.25,76287.0,50.747,50.765,50.7019,50.7019,76287.0
2017-02-17 13:55:00,56.25,56.28,56.21,56.23,117476.0,50.7019,50.729,50.6659,50.6839,117476.0
2017-02-17 14:00:00,56.23,56.24,56.18,56.21,59790.0,50.6839,50.6929,50.6388,50.6659,59790.0
2017-02-17 14:05:00,56.2,56.22,56.18,56.19,121834.0,50.6569,50.6749,50.6388,50.6479,121834.0
2017-02-17 14:10:00,56.19,56.32,56.17,56.32,262609.0,50.6479,50.765,50.6298,50.765,262609.0
2017-02-17 14:15:00,56.33,56.41,56.3,56.38,92733.0,50.774,50.8462,50.747,50.8191,92733.0
2017-02-17 14:20:00,56.38,56.39,56.32,56.32,57321.0,50.8191,50.8281,50.765,50.765,57321.0
2017-02-17 14:25:00,56.33,56.39,56.32,56.39,77575.0,50.774,50.8281,50.765,50.8281,77575.0
2017-02-17 14:30:00,56.39,56.44,56.38,56.4,87917.0,50.8281,50.8732,50.8191,50.8371,87917.0
2017-02-17 14:35:00,56.39,56.42,56.37,56.39,73684.0,50.8281,50.8552,50.8101,50.8281,73684.0
2017-02-17 14:40:00,56.4,56.42,56.37,56.38,65512.0,50.8371,50.8552,50.8101,50.8191,65512.0
2017-02-17 14:45:00,56.38,56.38,56.34,56.35,45172.0,50.8191,50.8191,50.7831,50.7921,45172.0
2017-02-17 14:50:00,56.36,56.36,56.29,56.3,75074.0,50.8011,50.8011,50.738,50.747,75074.0
2017-02-17 14:55:00,56.31,56.34,56.26,56.28,79919.0,50.756,50.7831,50.711,50.729,79919.0
2017-02-17 15:00:00,56.28,56.38,56.27,56.36,69849.0,50.729,50.8191,50.72,50.8011,69849.0
2017-02-17 15:05:00,56.36,56.4,56.34,56.39,58450.0,50.8011,50.8371,50.7831,50.8281,58450.0
2017-02-17 15:10:00,56.38,56.41,56.36,56.38,50089.0,50.8191,50.8462,50.8011,50.8191,50089.0
2017-02-17 15:15:00,56.38,56.44,56.36,56.43,103884.0,50.8191,50.8732,50.8011,50.8642,103884.0
2017-02-17 15:20:00,56.43,56.48,56.4,56.4,118630.0,50.8642,50.9093,50.8371,50.8371,118630.0
2017-02-17 15:25:00,56.4,56.44,56.38,56.41,79773.0,50.8371,50.8732,50.8191,50.8462,79773.0
2017-02-17 15:30:00,56.42,56.46,56.39,56.46,109989.0,50.8552,50.8912,50.8281,50.8912,109989.0
2017-02-17 15:35:00,56.46,56.48,56.44,56.45,129765.0,50.8912,50.9093,50.8732,50.8822,129765.0
2017-02-17 15:40:00,56.46,56.47,56.43,56.44,141759.0,50.8912,50.9002,50.8642,50.8732,141759.0
2017-02-17 15:45:00,56.44,56.53,56.43,56.48,225559.0,50.8732,50.9543,50.8642,50.9093,225559.0
2017-02-17 15:50:00,56.48,56.55,56.48,56.53,310264.0,50.9093,50.9723,50.9093,50.9543,310264.0
2017-02-17 15:55:00,56.53,56.8,56.53,56.75,1498990.0,50.9543,51.1977,50.9543,51.1526,1498990.0
2017-02-21 09:30:00,56.38,56.72,56.2,56.63,712916.0,50.8191,51.1256,50.6569,51.0445,712916.0
2017-02-21 09:35:00,56.62,56.75,56.59,56.73,164000.0,51.0354,51.1526,51.0084,51.1346,164000.0
2017-02-21 09:40:00,56.72,56.97,56.68,56.89,276138.0,51.1256,51.3509,51.0895,51.2788,276138.0
2017-02-21 09:45:00,56.9,57.01,56.84,56.86,247069.0,51.2878,51.387,51.2337,51.2518,247069.0
2017-02-21 09:50:00,56.87,57.09,56.86,57.09,140005.0,51.2608,51.4591,51.2518,51.4591,140005.0
2017-02-21 09:55:00,57.08,57.1,57.02,57.07,178787.0,51.4501,51.4681,51.396,51.4411,178787.0
2017-02-21 10:00:00,57.06,57.11,56.99,57.11,204253.0,51.432,51.4771,51.3689,51.4771,204253.0
2017-02-21 10:05:00,57.11,57.24,57.06,57.22,254519.0,51.4771,51.5943,51.432,51.5763,254519.0
2017-02-21 10:10:00,57.22,57.24,57.15,57.19,139089.0,51.5763,51.5943,51.5132,51.5492,139089.0
2017-02-21 10:15:00,57.19,57.21,57.06,57.1,188047.0,51.5492,51.5673,51.432,51.4681,188047.0
2017-02-21 10:20:00,57.1,57.2,57.09,57.18,240621.0,51.4681,51.5582,51.4591,51.5402,240621.0
2017-02-21 10:25:00,57.19,57.3,57.18,57.29,150775.0,51.5492,51.6484,51.5402,51.6394,150775.0
2017-02-21 10:30:00,57.28,57.28,57.18,57.2,115741.0,51.6303,51.6303,51.5402,51.5582,115741.0
2017-02-21 10:35:00,57.21,57.25,57.19,57.2,141552.0,51.5673,51.6033,51.5492,51.5582,141552.0
2017-02-21 10:40:00,57.2,57.3,57.19,57.28,178971.0,51.5582,51.6484,51.5492,51.6303,178971.0
2017-02-21 10:45:00,57.28,57.36,57.25,57.35,342605.0,51.6303,51.7025,51.6033,51.6934,342605.0
2017-02-21 10:50:00,57.35,57.42,57.31,57.35,121825.0,51.6934,51.7565,51.6574,51.6934,121825.0
2017-02-21 10:55:00,57.35,57.38,57.26,57.3,204407.0,51.6934,51.7205,51.6123,51.6484,204407.0
2017-02-21 11:00:00,57.29,57.36,57.28,57.36,86821.0,51.6394,51.7025,51.6303,51.7025,86821.0
2017-02-21 11:05:00,57.36,57.39,57.31,57.37,96355.0,51.7025,51.7295,51.6574,51.7115,96355.0
2017-02-21 11:10:00,57.36,57.45,57.35,57.44,97068.0,51.7025,51.7836,51.6934,51.7746,97068.0
2017-02-21 11:15:00,57.44,57.44,57.32,57.33,89598.0,51.7746,51.7746,51.6664,51.6754,89598.0
2017-02-21 11:20:00,57.33,57.33,57.14,57.14,90302.0,51.6754,51.6754,51.5042,51.5042,90302.0
2017-02-21 11:25:00,57.14,57.22,57.13,57.21,180301.0,51.5042,51.5763,51.4951,51.5673,180301.0
2017-02-21 11:30:00,57.2,57.21,57.03,57.06,149340.0,51.5582,51.5673,51.405,51.432,149340.0
2017-02-21 11:35:00,57.06,57.09,57.05,57.07,117129.0,51.432,51.4591,51.423,51.4411,117129.0
2017-02-21 11:40:00,57.06,57.08,57.04,57.04,55774.0,51.432,51.4501,51.414,51.414,55774.0
2017-02-21 11:45:00,57.05,57.06,56.99,57.01,132616.0,51.423,51.432,51.3689,51.387,132616.0
2017-02-21 11:50:00,57.01,57.02,56.92,56.95,96538.0,51.387,51.396,51.3059,51.3329,96538.0
2017-02-21 11:55:00,56.95,56.98,56.9,56.95,72259.0,51.3329,51.3599,51.2878,51.3329,72259.0
2017-02-21 12:00:00,56.96,57.07,56.96,57.07,71278.0,51.3419,51.4411,51.3419,51.4411,71278.0
2017-02-21 12:05:00,57.07,57.07,56.99,57.01,55093.0,51.4411,51.4411,51.3689,51.387,55093.0
2017-02-21 12:10:00,57.0,57.09,56.99,57.09,59350.0,51.378,51.4591,51.3689,51.4591,59350.0
2017-02-21 12:15:00,57.09,57.12,57.04,57.12,73679.0,51.4591,51.4861,51.414,51.4861,73679.0
2017-02-21 12:20:00,57.11,57.11,57.05,57.07,46147.0,51.4771,51.4771,51.423,51.4411,46147.0
2017-02-21 12:25:00,57.06,57.13,57.05,57.11,51916.0,51.432,51.4951,51.423,51.4771,51916.0
2017-02-21 12:30:00,57.11,57.16,57.08,57.16,50568.0,51.4771,51.5222,51.4501,51.5222,50568.0
2017-02-21 12:35:00,57.16,57.19,57.11,57.17,44912.0,51.5222,51.5492,51.4771,51.5312,44912.0
2017-02-21 12:40:00,57.18,57.19,57.13,57.15,41423.0,51.5402,51.5492,51.4951,51.5132,41423.0
2017-02-21 12:45:00,57.17,57.2,57.15,57.2,51372.0,51.5312,51.5582,51.5132,51.5582,51372.0
2017-02-21 12:50:00,57.21,57.24,57.19,57.21,47687.0,51.5673,51.5943,51.5492,51.5673,47687.0
2017-02-21 12:55:00,57.21,57.24,57.2,57.23,35243.0,51.5673,51.5943,51.5582,51.5853,35243.0
2017-02-21 13:00:00,57.23,57.25,57.18,57.24,57616.0,51.5853,51.6033,51.5402,51.5943,57616.0
2017-02-21 13:05:00,57.23,57.24,57.18,57.19,50065.0,51.5853,51.5943,51.5402,51.5492,50065.0
2017-02-21 13:10:00,57.2,57.24,57.18,57.2,45958.0,51.5582,51.5943,51.5402,51.5582,45958.0
2017-02-21 13:15:00,57.2,57.25,57.18,57.24,44015.0,51.5582,51.6033,51.5402,51.5943,44015.0
2017-02-21 13:20:00,57.23,57.25,57.16,57.16,63704.0,51.5853,51.6033,51.5222,51.5222,63704.0
2017-02-21 13:25:00,57.16,57.2,57.15,57.16,60598.0,51.5222,51.5582,51.5132,51.5222,60598.0
2017-02-21 13:30:00,57.16,57.19,57.12,57.12,45362.0,51.5222,51.5492,51.4861,51.4861,45362.0
2017-02-21 13:35:00,57.13,57.15,57.07,57.1,51309.0,51.4951,51.5132,51.4411,51.4681,51309.0
2017-02-21 13:40:00,57.11,57.2,57.1,57.13,50197.0,51.4771,51.5582,51.4681,51.4951,50197.0
2017-02-21 13:45:00,57.13,57.15,57.11,57.13,42662.0,51.4951,51.5132,51.4771,51.4951,42662.0
2017-02-21 13:50:00,57.14,57.22,57.13,57.2,48915.0,51.5042,51.5763,51.4951,51.5582,48915.0
2017-02-21 13:55:00,57.2,57.21,57.15,57.17,67578.0,51.5582,51.5673,51.5132,51.5312,67578.0
2017-02-21 14:00:00,57.17,57.25,57.17,57.21,55010.0,51.5312,51.6033,51.5312,51.5673,55010.0
2017-02-21 14:05:00,57.22,57.24,57.19,57.22,117362.0,51.5763,51.5943,51.5492,51.5763,117362.0
2017-02-21 14:10:00,57.21,57.27,57.19,57.27,64628.0,51.5673,51.6213,51.5492,51.6213,64628.0
2017-02-21 14:15:00,57.26,57.29,57.23,57.24,54925.0,51.6123,51.6394,51.5853,51.5943,54925.0
2017-02-21 14:20:00,57.24,57.28,57.24,57.25,46235.0,51.5943,51.6303,51.5943,51.6033,46235.0
2017-02-21 14:25:00,57.25,57.28,57.23,57.25,47084.0,51.6033,51.6303,51.5853,51.6033,47084.0
2017-02-21 14:30:00,57.24,57.31,57.23,57.3,74103.0,51.5943,51.6574,51.5853,51.6484,74103.0
2017-02-21 14:35:00,57.3,57.32,57.27,57.29,55665.0,51.6484,51.6664,51.6213,51.6394,55665.0
2017-02-21 14:40:00,57.29,57.3,57.26,57.29,43268.0,51.6394,51.6484,51.6123,51.6394,43268.0
2017-02-21 14:45:00,57.29,57.3,57.24,57.24,59728.0,51.6394,51.6484,51.5943,51.5943,59728.0
2017-02-21 14:50:00,57.24,57.28,57.24,57.27,49656.0,51.5943,51.6303,51.5943,51.6213,49656.0
2017-02-21 14:55:00,57.27,57.32,57.26,57.27,57027.0,51.6213,51.6664,51.6123,51.6213,57027.0
2017-02-21 15:00:00,57.27,57.31,57.23,57.3,70154.0,51.6213,51.6574,51.5853,51.6484,70154.0
2017-02-21 15:05:00,57.3,57.3,57.24,57.25,52219.0,51.6484,51.6484,51.5943,51.6033,52219.0
2017-02-21 15:10:00,57.25,57.26,57.21,57.23,62504.0,51.6033,51.6123,51.5673,51.5853,62504.0
2017-02-21 15:15:00,57.24,57.24,57.19,57.21,66679.0,51.5943,51.5943,51.5492,51.5673,66679.0
2017-02-21 15:20:00,57.21,57.24,57.2,57.22,69967.0,51.5673,51.5943,51.5582,51.5763,69967.0
2017-02-21 15:25:00,57.23,57.23,57.2,57.22,58148.0,51.5853,51.5853,51.5582,51.5763,58148.0
2017-02-21 15:30:00,57.22,57.25,57.19,57.23,122644.0,51.5763,51.6033,51.5492,51.5853,122644.0
2017-02-21 15:35:00,57.23,57.28,57.23,57.27,130531.0,51.5853,51.6303,51.5853,51.6213,130531.0
2017-02-21 15:40:00,57.26,57.3,57.25,57.28,156681.0,51.6123,51.6484,51.6033,51.6303,156681.0
2017-02-21 15:45:00,57.28,57.36,57.28,57.31,213323.0,51.6303,51.7025,51.6303,51.6574,213323.0
2017-02-21 15:50:00,57.31,57.33,57.25,57.29,167367.0,51.6574,51.6754,51.6033,51.6394,167367.0
2017-02-21 15:55:00,57.29,57.36,57.23,57.35,752395.0,51.6394,51.7025,51.5853,51.6934,752395.0
2017-02-22 09:30:00,57.48,57.71,57.36,57.56,251179.0,51.8106,52.0179,51.7025,51.8827,251179.0
2017-02-22 09:35:00,57.57,57.77,57.51,57.74,155760.0,51.8917,52.072,51.8377,52.045,155760.0
2017-02-22 09:40:00,57.74,57.75,57.6,57.64,149189.0,52.045,52.054,51.9188,51.9548,149189.0
2017-02-22 09:45:00,57.64,57.67,57.49,57.51,139255.0,51.9548,51.9819,51.8196,51.8377,139255.0
2017-02-22 09:50:00,57.52,57.6,57.47,57.48,72403.0,51.8467,51.9188,51.8016,51.8106,72403.0
2017-02-22 09:55:00,57.49,57.55,57.47,57.54,125887.0,51.8196,51.8737,51.8016,51.8647,125887.0
2017-02-22 10:00:00,57.55,57.56,57.49,57.54,236479.0,51.8737,51.8827,51.8196,51.8647,236479.0
2017-02-22 10:05:00,57.54,57.6,57.53,57.56,166452.0,51.8647,51.9188,51.8557,51.8827,166452.0
2017-02-22 10:10:00,57.57,57.7,57.57,57.69,134218.0,51.8917,52.0089,51.8917,51.9999,134218.0
2017-02-22 10:15:00,57.68,57.85,57.68,57.85,172940.0,51.9909,52.1441,51.9909,52.1441,172940.0
2017-02-22 10:20:00,57.84,57.91,57.82,57.84,130586.0,52.1351,52.1982,52.1171,52.1351,130586.0
2017-02-22 10:25:00,57.84,57.91,57.83,57.87,97851.0,52.1351,52.1982,52.1261,52.1622,97851.0
2017-02-22 10:30:00,57.87,58.0,57.86,57.96,131851.0,52.1622,52.2793,52.1531,52.2433,131851.0
2017-02-22 10:35:00,57.95,57.96,57.87,57.9,207172.0,52.2343,52.2433,52.1622,52.1892,207172.0
2017-02-22 10:40:00,57.9,57.91,57.85,57.89,101676.0,52.1892,52.1982,52.1441,52.1802,101676.0
2017-02-22 10:45:00,57.89,57.97,57.87,57.95,130851.0,52.1802,52.2523,52.1622,52.2343,130851.0
2017-02-22 10:50:00,57.95,57.95,57.83,57.85,95279.0,52.2343,52.2343,52.1261,52.1441,95279.0
2017-02-22 10:55:00,57.85,57.89,57.82,57.87,195157.0,52.1441,52.1802,52.1171,52.1622,195157.0
2017-02-22 11:00:00,57.87,57.94,57.86,57.94,218886.0,52.1622,52.2252,52.1531,52.2252,218886.0
2017-02-22 11:05:00,57.94,57.96,57.83,57.85,97905.0,52.2252,52.2433,52.1261,52.1441,97905.0
2017-02-22 11:10:00,57.86,57.87,57.72,57.75,112795.0,52.1531,52.1622,52.0269,52.054,112795.0
2017-02-22 11:15:00,57.75,57.88,57.75,57.87,82759.0,52.054,52.1712,52.054,52.1622,82759.0
2017-02-22 11:20:00,57.87,57.94,57.87,57.9,152890.0,52.1622,52.2252,52.1622,52.1892,152890.0
2017-02-22 11:25:00,57.9,57.91,57.85,57.89,95497.0,52.1892,52.1982,52.1441,52.1802,95497.0
2017-02-22 11:30:00,57.88,57.9,57.82,57.82,140413.0,52.1712,52.1892,52.1171,52.1171,140413.0
2017-02-22 11:35:00,57.82,57.87,57.76,57.78,150366.0,52.1171,52.1622,52.063,52.081,150366.0
2017-02-22 11:40:00,57.78,57.78,57.66,57.76,79715.0,52.081,52.081,51.9729,52.063,79715.0
2017-02-22 11:45:00,57.77,57.81,57.76,57.8,87242.0,52.072,52.1081,52.063,52.0991,87242.0
2017-02-22 11:50:00,57.8,57.81,57.75,57.8,153166.0,52.0991,52.1081,52.054,52.0991,153166.0
2017-02-22 11:55:00,57.8,57.82,57.66,57.66,111952.0,52.0991,52.1171,51.9729,51.9729,111952.0
2017-02-22 12:00:00,57.67,57.79,57.66,57.78,212921.0,51.9819,52.09,51.9729,52.081,212921.0
2017-02-22 12:05:00,57.79,57.86,57.74,57.8,86046.0,52.09,52.1531,52.045,52.0991,86046.0
2017-02-22 12:10:00,57.8,57.82,57.76,57.78,58745.0,52.0991,52.1171,52.063,52.081,58745.0
2017-02-22 12:15:00,57.79,57.83,57.76,57.81,60068.0,52.09,52.1261,52.063,52.1081,60068.0
2017-02-22 12:20:00,57.8,57.83,57.8,57.83,55993.0,52.0991,52.1261,52.0991,52.1261,55993.0
2017-02-22 12:25:00,57.83,57.86,57.82,57.85,28658.0,52.1261,52.1531,52.1171,52.1441,28658.0
2017-02-22 12:30:00,57.85,57.94,57.84,57.9,113022.0,52.1441,52.2252,52.1351,52.1892,113022.0
2017-02-22 12:35:00,57.91,57.95,57.9,57.93,72128.0,52.1982,52.2343,52.1892,52.2162,72128.0
2017-02-22 12:40:00,57.93,57.94,57.86,57.87,38416.0,52.2162,52.2252,52.1531,52.1622,38416.0
2017-02-22 12:45:00,57.86,57.91,57.85,57.88,57293.0,52.1531,52.1982,52.1441,52.1712,57293.0
2017-02-22 12:50:00,57.87,57.91,57.87,57.88,32727.0,52.1622,52.1982,52.1622,52.1712,32727.0
2017-02-22 12:55:00,57.88,57.88,57.84,57.85,39157.0,52.1712,52.1712,52.1351,52.1441,39157.0
2017-02-22 13:00:00,57.84,57.91,57.84,57.89,63236.0,52.1351,52.1982,52.1351,52.1802,63236.0
2017-02-22 13:05:00,57.89,57.9,57.86,57.88,60330.0,52.1802,52.1892,52.1531,52.1712,60330.0
2017-02-22 13:10:00,57.87,57.89,57.84,57.85,34977.0,52.1622,52.1802,52.1351,52.1441,34977.0
2017-02-22 13:15:00,57.85,57.9,57.83,57.9,133138.0,52.1441,52.1892,52.1261,52.1892,133138.0
2017-02-22 13:20:00,57.89,57.9,57.86,57.87,38222.0,52.1802,52.1892,52.1531,52.1622,38222.0
2017-02-22 13:25:00,57.87,57.91,57.84,57.9,65728.0,52.1622,52.1982,52.1351,52.1892,65728.0
2017-02-22 13:30:00,57.89,57.93,57.89,57.91,50472.0,52.1802,52.2162,52.1802,52.1982,50472.0
2017-02-22 13:35:00,57.91,57.94,57.91,57.94,31791.0,52.1982,52.2252,52.1982,52.2252,31791.0
2017-02-22 13:40:00,57.94,57.96,57.91,57.93,44809.0,52.2252,52.2433,52.1982,52.2162,44809.0
2017-02-22 13:45:00,57.93,57.95,57.91,57.95,49389.0,52.2162,52.2343,52.1982,52.2343,49389.0
2017-02-22 13:50:00,57.95,57.95,57.92,57.92,55773.0,52.2343,52.2343,52.2072,52.2072,55773.0
2017-02-22 13:55:00,57.93,57.94,57.92,57.92,41137.0,52.2162,52.2252,52.2072,52.2072,41137.0
2017-02-22 14:00:00,57.92,57.94,57.91,57.94,42560.0,52.2072,52.2252,52.1982,52.2252,42560.0
2017-02-22 14:05:00,57.94,58.0,57.91,57.98,133519.0,52.2252,52.2793,52.1982,52.2613,133519.0
2017-02-22 14:10:00,57.99,58.0,57.97,57.99,87754.0,52.2703,52.2793,52.2523,52.2703,87754.0
2017-02-22 14:15:00,58.0,58.07,57.99,58.07,401405.0,52.2793,52.3424,52.2703,52.3424,401405.0
2017-02-22 14:20:00,58.07,58.08,58.01,58.05,138979.0,52.3424,52.3514,52.2883,52.3244,138979.0
2017-02-22 14:25:00,58.05,58.1,58.03,58.07,63018.0,52.3244,52.3695,52.3064,52.3424,63018.0
2017-02-22 14:30:00,58.07,58.08,57.98,57.99,105159.0,52.3424,52.3514,52.2613,52.2703,105159.0
2017-02-22 14:35:00,57.98,58.01,57.97,58.0,63719.0,52.2613,52.2883,52.2523,52.2793,63719.0
2017-02-22 14:40:00,58.0,58.01,57.93,57.93,49615.0,52.2793,52.2883,52.2162,52.2162,49615.0
2017-02-22 14:45:00,57.94,57.97,57.92,57.96,44451.0,52.2252,52.2523,52.2072,52.2433,44451.0
2017-02-22 14:50:00,57.95,58.0,57.93,58.0,58687.0,52.2343,52.2793,52.2162,52.2793,58687.0
2017-02-22 14:55:00,58.0,58.0,57.97,57.98,113354.0,52.2793,52.2793,52.2523,52.2613,113354.0
2017-02-22 15:00:00,57.98,58.04,57.97,58.04,76065.0,52.2613,52.3154,52.2523,52.3154,76065.0
2017-02-22 15:05:00,58.03,58.05,58.02,58.03,81217.0,52.3064,52.3244,52.2974,52.3064,81217.0
2017-02-22 15:10:00,58.04,58.15,58.03,58.15,98749.0,52.3154,52.4145,52.3064,52.4145,98749.0
2017-02-22 15:15:00,58.16,58.21,58.15,58.21,173596.0,52.4235,52.4686,52.4145,52.4686,173596.0
2017-02-22 15:20:00,58.21,58.23,58.2,58.22,160712.0,52.4686,52.4866,52.4596,52.4776,160712.0
2017-02-22 15:25:00,58.22,58.31,58.18,58.29,280502.0,52.4776,52.5588,52.4416,52.5407,280502.0
2017-02-22 15:30:00,58.27,58.38,58.27,58.37,218157.0,52.5227,52.6219,52.5227,52.6128,218157.0
2017-02-22 15:35:00,58.37,58.38,58.26,58.29,261467.0,52.6128,52.6219,52.5137,52.5407,261467.0
2017-02-22 15:40:00,58.29,58.31,58.27,58.28,157315.0,52.5407,52.5588,52.5227,52.5317,157315.0
2017-02-22 15:45:00,58.28,58.32,58.27,58.27,262122.0,52.5317,52.5678,52.5227,52.5227,262122.0
2017-02-22 15:50:00,58.28,58.29,58.27,58.29,203268.0,52.5317,52.5407,52.5227,52.5407,203268.0
2017-02-22 15:55:00,58.29,58.29,58.23,58.23,629253.0,52.5407,52.5407,52.4866,52.4866,629253.0
2017-02-23 09:30:00,58.11,58.36,58.1,58.22,340876.0,52.3785,52.6038,52.3695,52.4776,340876.0
2017-02-23 09:35:00,58.23,58.33,58.11,58.26,165348.0,52.4866,52.5768,52.3785,52.5137,165348.0
2017-02-23 09:40:00,58.26,58.36,58.04,58.11,320024.0,52.5137,52.6038,52.3154,52.3785,320024.0
2017-02-23 09:45:00,58.11,58.27,58.09,58.26,124818.0,52.3785,52.5227,52.3605,52.5137,124818.0
2017-02-23 09:50:00,58.25,58.38,58.16,58.28,181839.0,52.5047,52.6219,52.4235,52.5317,181839.0
2017-02-23 09:55:00,58.28,58.29,58.17,58.27,137033.0,52.5317,52.5407,52.4326,52.5227,137033.0
2017-02-23 10:00:00,58.27,58.4,58.27,58.34,237595.0,52.5227,52.6399,52.5227,52.5858,237595.0
2017-02-23 10:05:00,58.34,58.34,58.1,58.18,112844.0,52.5858,52.5858,52.3695,52.4416,112844.0
2017-02-23 10:10:00,58.17,58.22,58.13,58.19,186562.0,52.4326,52.4776,52.3965,52.4506,186562.0
2017-02-23 10:15:00,58.19,58.23,58.14,58.18,161719.0,52.4506,52.4866,52.4055,52.4416,161719.0
2017-02-23 10:20:00,58.18,58.26,58.15,58.19,210075.0,52.4416,52.5137,52.4145,52.4506,210075.0
2017-02-23 10:25:00,58.18,58.24,58.17,58.2,118816.0,52.4416,52.4957,52.4326,52.4596,118816.0
2017-02-23 10:30:00,58.19,58.26,58.17,58.19,229553.0,52.4506,52.5137,52.4326,52.4506,229553.0
2017-02-23 10:35:00,58.19,58.25,58.12,58.13,136115.0,52.4506,52.5047,52.3875,52.3965,136115.0
2017-02-23 10:40:00,58.13,58.21,58.11,58.18,67852.0,52.3965,52.4686,52.3785,52.4416,67852.0
2017-02-23 10:45:00,58.17,58.18,58.08,58.09,71303.0,52.4326,52.4416,52.3514,52.3605,71303.0
2017-02-23 10:50:00,58.1,58.13,58.0,58.02,93489.0,52.3695,52.3965,52.2793,52.2974,93489.0
2017-02-23 10:55:00,58.03,58.04,57.95,58.03,620362.0,52.3064,52.3154,52.2343,52.3064,620362.0
2017-02-23 11:00:00,58.04,58.06,57.82,57.82,133000.0,52.3154,52.3334,52.1171,52.1171,133000.0
2017-02-23 11:05:00,57.83,57.95,57.75,57.9,132122.0,52.1261,52.2343,52.054,52.1892,132122.0
2017-02-23 11:10:00,57.91,58.06,57.9,58.06,109182.0,52.1982,52.3334,52.1892,52.3334,109182.0
2017-02-23 11:15:00,58.05,58.06,57.96,57.98,99591.0,52.3244,52.3334,52.2433,52.2613,99591.0
2017-02-23 11:20:00,57.97,57.98,57.9,57.96,87292.0,52.2523,52.2613,52.1892,52.2433,87292.0
2017-02-23 11:25:00,57.95,58.0,57.94,57.95,151733.0,52.2343,52.2793,52.2252,52.2343,151733.0
2017-02-23 11:30:00,57.95,58.0,57.89,57.9,104436.0,52.2343,52.2793,52.1802,52.1892,104436.0
2017-02-23 11:35:00,57.91,57.92,57.85,57.92,66369.0,52.1982,52.2072,52.1441,52.2072,66369.0
2017-02-23 11:40:00,57.92,57.95,57.88,57.95,51063.0,52.2072,52.2343,52.1712,52.2343,51063.0
2017-02-23 11:45:00,57.95,57.96,57.88,57.88,58883.0,52.2343,52.2433,52.1712,52.1712,58883.0
2017-02-23 11:50:00,57.89,57.93,57.88,57.92,79181.0,52.1802,52.2162,52.1712,52.2072,79181.0
2017-02-23 11:55:00,57.92,57.93,57.87,57.89,75197.0,52.2072,52.2162,52.1622,52.1802,75197.0
2017-02-23 12:00:00,57.9,57.91,57.84,57.86,109754.0,52.1892,52.1982,52.1351,52.1531,109754.0
2017-02-23 12:05:00,57.86,57.92,57.85,57.9,89752.0,52.1531,52.2072,52.1441,52.1892,89752.0
2017-02-23 12:10:00,57.9,57.92,57.85,57.87,113010.0,52.1892,52.2072,52.1441,52.1622,113010.0
2017-02-23 12:15:00,57.87,57.9,57.83,57.85,87660.0,52.1622,52.1892,52.1261,52.1441,87660.0
2017-02-23 12:20:00,57.86,57.88,57.83,57.88,41789.0,52.1531,52.1712,52.1261,52.1712,41789.0
2017-02-23 12:25:00,57.87,57.88,57.77,57.77,90511.0,52.1622,52.1712,52.072,52.072,90511.0
2017-02-23 12:30:00,57.78,57.8,57.74,57.79,202455.0,52.081,52.0991,52.045,52.09,202455.0
2017-02-23 12:35:00,57.79,57.89,57.78,57.86,121487.0,52.09,52.1802,52.081,52.1531,121487.0
2017-02-23 12:40:00,57.86,57.96,57.86,57.96,105878.0,52.1531,52.2433,52.1531,52.2433,105878.0
2017-02-23 12:45:00,57.96,58.0,57.95,57.98,71613.0,52.2433,52.2793,52.2343,52.2613,71613.0
2017-02-23 12:50:00,57.98,58.02,57.97,57.98,124555.0,52.2613,52.2974,52.2523,52.2613,124555.0
2017-02-23 12:55:00,57.98,57.98,57.92,57.92,41348.0,52.2613,52.2613,52.2072,52.2072,41348.0
2017-02-23 13:00:00,57.92,57.95,57.91,57.93,32905.0,52.2072,52.2343,52.1982,52.2162,32905.0
2017-02-23 13:05:00,57.94,57.95,57.87,57.93,57308.0,52.2252,52.2343,52.1622,52.2162,57308.0
2017-02-23 13:10:00,57.93,57.97,57.92,57.95,43212.0,52.2162,52.2523,52.2072,52.2343,43212.0
2017-02-23 13:15:00,57.95,57.95,57.9,57.92,41250.0,52.2343,52.2343,52.1892,52.2072,41250.0
2017-02-23 13:20:00,57.92,57.95,57.89,57.9,69041.0,52.2072,52.2343,52.1802,52.1892,69041.0
2017-02-23 13:25:00,57.89,57.9,57.81,57.82,62147.0,52.1802,52.1892,52.1081,52.1171,62147.0
2017-02-23 13:30:00,57.82,57.83,57.75,57.75,52186.0,52.1171,52.1261,52.054,52.054,52186.0
2017-02-23 13:35:00,57.75,57.8,57.73,57.77,54814.0,52.054,52.0991,52.036,52.072,54814.0
2017-02-23 13:40:00,57.78,57.8,57.75,57.75,42872.0,52.081,52.0991,52.054,52.054,42872.0
2017-02-23 13:45:00,57.75,57.8,57.73,57.8,68705.0,52.054,52.0991,52.036,52.0991,68705.0
2017-02-23 13:50:00,57.8,57.83,57.77,57.81,235997.0,52.0991,52.1261,52.072,52.1081,235997.0
2017-02-23 13:55:00,57.8,57.86,57.8,57.82,86323.0,52.0991,52.1531,52.0991,52.1171,86323.0
2017-02-23 14:00:00,57.82,57.85,57.8,57.84,47458.0,52.1171,52.1441,52.0991,52.1351,47458.0
2017-02-23 14:05:00,57.85,57.9,57.84,57.88,55085.0,52.1441,52.1892,52.1351,52.1712,55085.0
2017-02-23 14:10:00,57.88,57.92,57.87,57.92,70968.0,52.1712,52.2072,52.1622,52.2072,70968.0
2017-02-23 14:15:00,57.92,57.92,57.89,57.89,46444.0,52.2072,52.2072,52.1802,52.1802,46444.0
2017-02-23 14:20:00,57.89,57.96,57.88,57.95,84736.0,52.1802,52.2433,52.1712,52.2343,84736.0
2017-02-23 14:25:00,57.96,57.98,57.94,57.96,104517.0,52.2433,52.2613,52.2252,52.2433,104517.0
2017-02-23 14:30:00,57.97,57.99,57.96,57.97,69215.0,52.2523,52.2703,52.2433,52.2523,69215.0
2017-02-23 14:35:00,57.98,57.98,57.93,57.94,143660.0,52.2613,52.2613,52.2162,52.2252,143660.0
2017-02-23 14:40:00,57.94,57.95,57.92,57.94,88198.0,52.2252,52.2343,52.2072,52.2252,88198.0
2017-02-23 14:45:00,57.94,57.95,57.93,57.95,59497.0,52.2252,52.2343,52.2162,52.2343,59497.0
2017-02-23 14:50:00,57.94,57.95,57.92,57.94,72836.0,52.2252,52.2343,52.2072,52.2252,72836.0
2017-02-23 14:55:00,57.95,57.96,57.94,57.96,55258.0,52.2343,52.2433,52.2252,52.2433,55258.0
2017-02-23 15:00:00,57.96,57.98,57.95,57.97,72657.0,52.2433,52.2613,52.2343,52.2523,72657.0
2017-02-23 15:05:00,57.96,57.99,57.96,57.99,72902.0,52.2433,52.2703,52.2433,52.2703,72902.0
2017-02-23 15:10:00,57.98,58.07,57.98,58.07,134000.0,52.2613,52.3424,52.2613,52.3424,134000.0
2017-02-23 15:15:00,58.06,58.14,58.05,58.05,98204.0,52.3334,52.4055,52.3244,52.3244,98204.0
2017-02-23 15:20:00,58.05,58.06,58.0,58.0,111878.0,52.3244,52.3334,52.2793,52.2793,111878.0
2017-02-23 15:25:00,58.0,58.04,57.94,57.95,163733.0,52.2793,52.3154,52.2252,52.2343,163733.0
2017-02-23 15:30:00,57.95,57.95,57.8,57.83,268581.0,52.2343,52.2343,52.0991,52.1261,268581.0
2017-02-23 15:35:00,57.82,57.83,57.47,57.54,618011.0,52.1171,52.1261,51.8016,51.8647,618011.0
2017-02-23 15:40:00,57.55,57.62,57.47,57.52,343281.0,51.8737,51.9368,51.8016,51.8467,343281.0
2017-02-23 15:45:00,57.51,57.51,57.27,57.32,719086.0,51.8377,51.8377,51.6213,51.6664,719086.0
2017-02-23 15:50:00,57.33,57.45,57.33,57.38,462305.0,51.6754,51.7836,51.6754,51.7205,462305.0
2017-02-23 15:55:00,57.37,57.42,57.32,57.4,636755.0,51.7115,51.7565,51.6664,51.7385,636755.0
2017-02-24 09:30:00,57.35,57.71,57.07,57.71,450326.0,51.6934,52.0179,51.4411,52.0179,450326.0
2017-02-24 09:35:00,57.68,58.15,57.64,58.11,334736.0,51.9909,52.4145,51.9548,52.3785,334736.0
2017-02-24 09:40:00,58.11,58.17,57.88,57.94,327792.0,52.3785,52.4326,52.1712,52.2252,327792.0
2017-02-24 09:45:00,57.93,58.04,57.78,58.04,232100.0,52.2162,52.3154,52.081,52.3154,232100.0
2017-02-24 09:50:00,58.04,58.35,58.02,58.24,262548.0,52.3154,52.5948,52.2974,52.4957,262548.0
2017-02-24 09:55:00,58.23,58.42,58.18,58.33,249339.0,52.4866,52.6579,52.4416,52.5768,249339.0
2017-02-24 10:00:00,58.33,58.37,58.02,58.1,160280.0,52.5768,52.6128,52.2974,52.3695,160280.0
2017-02-24 10:05:00,58.11,58.18,57.93,57.93,157527.0,52.3785,52.4416,52.2162,52.2162,157527.0
2017-02-24 10:10:00,57.93,58.0,57.88,57.94,76617.0,52.2162,52.2793,52.1712,52.2252,76617.0
2017-02-24 10:15:00,57.95,57.99,57.89,57.94,131466.0,52.2343,52.2703,52.1802,52.2252,131466.0
2017-02-24 10:20:00,57.94,58.0,57.93,57.93,136790.0,52.2252,52.2793,52.2162,52.2162,136790.0
2017-02-24 10:25:00,57.93,57.95,57.84,57.84,116429.0,52.2162,52.2343,52.1351,52.1351,116429.0
2017-02-24 10:30:00,57.85,57.86,57.75,57.86,125581.0,52.1441,52.1531,52.054,52.1531,125581.0
2017-02-24 10:35:00,57.86,58.0,57.85,57.97,162615.0,52.1531,52.2793,52.1441,52.2523,162615.0
2017-02-24 10:40:00,57.97,57.97,57.82,57.82,72020.0,52.2523,52.2523,52.1171,52.1171,72020.0
2017-02-24 10:45:00,57.82,57.84,57.78,57.84,77238.0,52.1171,52.1351,52.081,52.1351,77238.0
2017-02-24 10:50:00,57.84,57.92,57.83,57.89,78696.0,52.1351,52.2072,52.1261,52.1802,78696.0
2017-02-24 10:55:00,57.88,57.88,57.73,57.76,73783.0,52.1712,52.1712,52.036,52.063,73783.0
2017-02-24 11:00:00,57.77,57.77,57.65,57.7,81425.0,52.072,52.072,51.9639,52.0089,81425.0
2017-02-24 11:05:00,57.7,57.84,57.69,57.74,115106.0,52.0089,52.1351,51.9999,52.045,115106.0
2017-02-24 11:10:00,57.74,57.8,57.69,57.7,59713.0,52.045,52.0991,51.9999,52.0089,59713.0
2017-02-24 11:15:00,57.69,57.7,57.63,57.64,49977.0,51.9999,52.0089,51.9458,51.9548,49977.0
2017-02-24 11:20:00,57.64,57.75,57.61,57.72,98035.0,51.9548,52.054,51.9278,52.0269,98035.0
2017-02-24 11:25:00,57.72,57.8,57.72,57.75,67839.0,52.0269,52.0991,52.0269,52.054,67839.0
2017-02-24 11:30:00,57.77,57.84,57.74,57.83,55386.0,52.072,52.1351,52.045,52.1261,55386.0
2017-02-24 11:35:00,57.82,57.82,57.67,57.7,85761.0,52.1171,52.1171,51.9819,52.0089,85761.0
2017-02-24 11:40:00,57.7,57.71,57.64,57.69,58812.0,52.0089,52.0179,51.9548,51.9999,58812.0
2017-02-24 11:45:00,57.7,57.72,57.67,57.72,56158.0,52.0089,52.0269,51.9819,52.0269,56158.0
2017-02-24 11:50:00,57.72,57.85,57.72,57.84,91478.0,52.0269,52.1441,52.0269,52.1351,91478.0
2017-02-24 11:55:00,57.84,57.84,57.79,57.8,60833.0,52.1351,52.1351,52.09,52.0991,60833.0
2017-02-24 12:00:00,57.8,58.19,57.8,58.17,208457.0,52.0991,52.4506,52.0991,52.4326,208457.0
2017-02-24 12:05:00,58.17,58.24,58.05,58.23,148280.0,52.4326,52.4957,52.3244,52.4866,148280.0
2017-02-24 12:10:00,58.24,58.28,58.12,58.13,134250.0,52.4957,52.5317,52.3875,52.3965,134250.0
2017-02-24 12:15:00,58.13,58.22,58.11,58.13,86433.0,52.3965,52.4776,52.3785,52.3965,86433.0
2017-02-24 12:20:00,58.13,58.22,58.1,58.14,71803.0,52.3965,52.4776,52.3695,52.4055,71803.0
2017-02-24 12:25:00,58.13,58.24,58.12,58.14,82767.0,52.3965,52.4957,52.3875,52.4055,82767.0
2017-02-24 12:30:00,58.13,58.31,58.13,58.28,83733.0,52.3965,52.5588,52.3965,52.5317,83733.0
2017-02-24 12:35:00,58.27,58.28,58.21,58.22,66134.0,52.5227,52.5317,52.4686,52.4776,66134.0
2017-02-24 12:40:00,58.23,58.23,58.09,58.1,75439.0,52.4866,52.4866,52.3605,52.3695,75439.0
2017-02-24 12:45:00,58.1,58.16,58.08,58.12,99678.0,52.3695,52.4235,52.3514,52.3875,99678.0
2017-02-24 12:50:00,58.13,58.19,58.11,58.14,61454.0,52.3965,52.4506,52.3785,52.4055,61454.0
2017-02-24 12:55:00,58.13,58.13,58.02,58.05,56849.0,52.3965,52.3965,52.2974,52.3244,56849.0
2017-02-24 13:00:00,58.05,58.09,57.95,57.97,70754.0,52.3244,52.3605,52.2343,52.2523,70754.0
2017-02-24 13:05:00,57.97,57.98,57.9,57.93,57495.0,52.2523,52.2613,52.1892,52.2162,57495.0
2017-02-24 13:10:00,57.92,57.94,57.87,57.93,58636.0,52.2072,52.2252,52.1622,52.2162,58636.0
2017-02-24 13:15:00,57.92,57.96,57.83,57.83,51293.0,52.2072,52.2433,52.1261,52.1261,51293.0
2017-02-24 13:20:00,57.82,57.85,57.78,57.81,57105.0,52.1171,52.1441,52.081,52.1081,57105.0
2017-02-24 13:25:00,57.81,57.83,57.76,57.77,69365.0,52.1081,52.1261,52.063,52.072,69365.0
2017-02-24 13:30:00,57.77,57.87,57.76,57.83,72610.0,52.072,52.1622,52.063,52.1261,72610.0
2017-02-24 13:35:00,57.84,57.9,57.82,57.87,52393.0,52.1351,52.1892,52.1171,52.1622,52393.0
2017-02-24 13:40:00,57.88,57.98,57.87,57.98,59183.0,52.1712,52.2613,52.1622,52.2613,59183.0
2017-02-24 13:45:00,57.98,58.0,57.9,57.92,39559.0,52.2613,52.2793,52.1892,52.2072,39559.0
2017-02-24 13:50:00,57.91,57.97,57.91,57.93,61783.0,52.1982,52.2523,52.1982,52.2162,61783.0
2017-02-24 13:55:00,57.92,57.95,57.89,57.95,51894.0,52.2072,52.2343,52.1802,52.2343,51894.0
2017-02-24 14:00:00,57.94,57.97,57.93,57.96,51335.0,52.2252,52.2523,52.2162,52.2433,51335.0
2017-02-24 14:05:00,57.96,57.97,57.89,57.9,35463.0,52.2433,52.2523,52.1802,52.1892,35463.0
2017-02-24 14:10:00,57.89,57.94,57.89,57.9,60850.0,52.1802,52.2252,52.1802,52.1892,60850.0
2017-02-24 14:15:00,57.9,57.93,57.88,57.93,36325.0,52.1892,52.2162,52.1712,52.2162,36325.0
2017-02-24 14:20:00,57.93,57.95,57.84,57.89,44280.0,52.2162,52.2343,52.1351,52.1802,44280.0
2017-02-24 14:25:00,57.89,57.95,57.87,57.95,40493.0,52.1802,52.2343,52.1622,52.2343,40493.0
2017-02-24 14:30:00,57.94,57.98,57.9,57.91,53755.0,52.2252,52.2613,52.1892,52.1982,53755.0
2017-02-24 14:35:00,57.91,57.92,57.86,57.89,40902.0,52.1982,52.2072,52.1531,52.1802,40902.0
2017-02-24 14:40:00,57.88,57.92,57.81,57.82,76397.0,52.1712,52.2072,52.1081,52.1171,76397.0
2017-02-24 14:45:00,57.82,57.83,57.74,57.76,116369.0,52.1171,52.1261,52.045,52.063,116369.0
2017-02-24 14:50:00,57.76,57.77,57.69,57.72,135633.0,52.063,52.072,51.9999,52.0269,135633.0
2017-02-24 14:55:00,57.71,57.76,57.69,57.72,77684.0,52.0179,52.063,51.9999,52.0269,77684.0
2017-02-24 15:00:00,57.73,57.75,57.59,57.59,91972.0,52.036,52.054,51.9098,51.9098,91972.0
2017-02-24 15:05:00,57.59,57.66,57.56,57.58,118498.0,51.9098,51.9729,51.8827,51.9008,118498.0
2017-02-24 15:10:00,57.58,57.61,57.52,57.6,112434.0,51.9008,51.9278,51.8467,51.9188,112434.0
2017-02-24 15:15:00,57.59,57.59,57.49,57.5,86582.0,51.9098,51.9098,51.8196,51.8286,86582.0
2017-02-24 15:20:00,57.5,57.64,57.49,57.62,107538.0,51.8286,51.9548,51.8196,51.9368,107538.0
2017-02-24 15:25:00,57.63,57.63,57.57,57.59,74244.0,51.9458,51.9458,51.8917,51.9098,74244.0
2017-02-24 15:30:00,57.59,57.68,57.58,57.61,115659.0,51.9098,51.9909,51.9008,51.9278,115659.0
2017-02-24 15:35:00,57.62,57.77,57.61,57.77,102605.0,51.9368,52.072,51.9278,52.072,102605.0
2017-02-24 15:40:00,57.77,57.81,57.75,57.8,123862.0,52.072,52.1081,52.054,52.0991,123862.0
2017-02-24 15:45:00,57.8,57.82,57.76,57.77,145994.0,52.0991,52.1171,52.063,52.072,145994.0
2017-02-24 15:50:00,57.77,57.8,57.74,57.76,150269.0,52.072,52.0991,52.045,52.063,150269.0
2017-02-24 15:55:00,57.76,57.85,57.76,57.83,358522.0,52.063,52.1441,52.063,52.1261,358522.0
2017-02-27 09:30:00,57.65,57.83,57.47,57.66,242124.0,51.9639,52.1261,51.8016,51.9729,242124.0
2017-02-27 09:35:00,57.63,57.63,57.41,57.41,124440.0,51.9458,51.9458,51.7475,51.7475,124440.0
2017-02-27 09:40:00,57.42,57.56,57.34,57.54,53113.0,51.7565,51.8827,51.6844,51.8647,53113.0
2017-02-27 09:45:00,57.53,57.65,57.46,57.64,95670.0,51.8557,51.9639,51.7926,51.9548,95670.0
2017-02-27 09:50:00,57.64,57.69,57.56,57.69,112283.0,51.9548,51.9999,51.8827,51.9999,112283.0
2017-02-27 09:55:00,57.69,57.77,57.65,57.77,49642.0,51.9999,52.072,51.9639,52.072,49642.0
2017-02-27 10:00:00,57.77,57.79,57.7,57.71,69419.0,52.072,52.09,52.0089,52.0179,69419.0
2017-02-27 10:05:00,57.71,57.8,57.7,57.79,116341.0,52.0179,52.0991,52.0089,52.09,116341.0
2017-02-27 10:10:00,57.78,57.79,57.55,57.56,61807.0,52.081,52.09,51.8737,51.8827,61807.0
2017-02-27 10:15:00,57.57,57.67,57.57,57.6,66720.0,51.8917,51.9819,51.8917,51.9188,66720.0
2017-02-27 10:20:00,57.6,57.6,57.45,57.49,91203.0,51.9188,51.9188,51.7836,51.8196,91203.0
2017-02-27 10:25:00,57.5,57.59,57.49,57.5,39640.0,51.8286,51.9098,51.8196,51.8286,39640.0
2017-02-27 10:30:00,57.49,57.52,57.47,57.51,45272.0,51.8196,51.8467,51.8016,51.8377,45272.0
2017-02-27 10:35:00,57.51,57.59,57.49,57.58,42490.0,51.8377,51.9098,51.8196,51.9008,42490.0
2017-02-27 10:40:00,57.59,57.63,57.48,57.48,66844.0,51.9098,51.9458,51.8106,51.8106,66844.0
2017-02-27 10:45:00,57.48,57.56,57.47,57.55,48282.0,51.8106,51.8827,51.8016,51.8737,48282.0
2017-02-27 10:50:00,57.56,57.6,57.54,57.55,30291.0,51.8827,51.9188,51.8647,51.8737,30291.0
2017-02-27 10:55:00,57.56,57.6,57.53,57.59,67090.0,51.8827,51.9188,51.8557,51.9098,67090.0
2017-02-27 11:00:00,57.6,57.67,57.59,57.62,70662.0,51.9188,51.9819,51.9098,51.9368,70662.0
2017-02-27 11:05:00,57.62,57.63,57.52,57.55,55135.0,51.9368,51.9458,51.8467,51.8737,55135.0
2017-02-27 11:10:00,57.55,57.57,57.52,57.53,27659.0,51.8737,51.8917,51.8467,51.8557,27659.0
2017-02-27 11:15:00,57.53,57.58,57.5,57.58,38097.0,51.8557,51.9008,51.8286,51.9008,38097.0
2017-02-27 11:20:00,57.58,57.61,57.57,57.6,23058.0,51.9008,51.9278,51.8917,51.9188,23058.0
2017-02-27 11:25:00,57.6,57.6,57.48,57.5,32622.0,51.9188,51.9188,51.8106,51.8286,32622.0
2017-02-27 11:30:00,57.5,57.56,57.46,57.55,39199.0,51.8286,51.8827,51.7926,51.8737,39199.0
2017-02-27 11:35:00,57.56,57.62,57.56,57.59,24567.0,51.8827,51.9368,51.8827,51.9098,24567.0
2017-02-27 11:40:00,57.59,57.6,57.55,57.57,22230.0,51.9098,51.9188,51.8737,51.8917,22230.0
2017-02-27 11:45:00,57.58,57.58,57.55,57.57,24541.0,51.9008,51.9008,51.8737,51.8917,24541.0
2017-02-27 11:50:00,57.57,57.58,57.53,57.54,27097.0,51.8917,51.9008,51.8557,51.8647,27097.0
2017-02-27 11:55:00,57.55,57.59,57.54,57.54,30436.0,51.8737,51.9098,51.8647,51.8647,30436.0
2017-02-27 12:00:00,57.55,57.59,57.51,57.57,27290.0,51.8737,51.9098,51.8377,51.8917,27290.0
2017-02-27 12:05:00,57.57,57.62,57.56,57.62,21908.0,51.8917,51.9368,51.8827,51.9368,21908.0
2017-02-27 12:10:00,57.62,57.67,57.61,57.67,18084.0,51.9368,51.9819,51.9278,51.9819,18084.0
2017-02-27 12:15:00,57.67,57.68,57.63,57.66,43539.0,51.9819,51.9909,51.9458,51.9729,43539.0
2017-02-27 12:20:00,57.66,57.7,57.64,57.68,10854.0,51.9729,52.0089,51.9548,51.9909,10854.0
2017-02-27 12:25:00,57.68,57.68,57.61,57.62,20010.0,51.9909,51.9909,51.9278,51.9368,20010.0
2017-02-27 12:30:00,57.63,57.63,57.62,57.63,13682.0,51.9458,51.9458,51.9368,51.9458,13682.0
2017-02-27 12:35:00,57.63,57.63,57.58,57.6,18383.0,51.9458,51.9458,51.9008,51.9188,18383.0
2017-02-27 12:40:00,57.61,57.65,57.59,57.59,17281.0,51.9278,51.9639,51.9098,51.9098,17281.0
2017-02-27 12:45:00,57.6,57.61,57.57,57.58,20482.0,51.9188,51.9278,51.8917,51.9008,20482.0
2017-02-27 12:50:00,57.58,57.62,57.58,57.59,18545.0,51.9008,51.9368,51.9008,51.9098,18545.0
2017-02-27 12:55:00,57.6,57.6,57.55,57.58,14090.0,51.9188,51.9188,51.8737,51.9008,14090.0
2017-02-27 13:00:00,57.58,57.63,57.57,57.6,35207.0,51.9008,51.9458,51.8917,51.9188,35207.0
2017-02-27 13:05:00,57.61,57.7,57.6,57.68,18890.0,51.9278,52.0089,51.9188,51.9909,18890.0
2017-02-27 13:10:00,57.69,57.69,57.66,57.67,16398.0,51.9999,51.9999,51.9729,51.9819,16398.0
2017-02-27 13:15:00,57.66,57.69,57.65,57.66,25960.0,51.9729,51.9999,51.9639,51.9729,25960.0
2017-02-27 13:20:00,57.67,57.7,57.65,57.69,24862.0,51.9819,52.0089,51.9639,51.9999,24862.0
2017-02-27 13:25:00,57.69,57.71,57.67,57.71,10658.0,51.9999,52.0179,51.9819,52.0179,10658.0
2017-02-27 13:30:00,57.72,57.74,57.69,57.7,21884.0,52.0269,52.045,51.9999,52.0089,21884.0
2017-02-27 13:35:00,57.71,57.72,57.67,57.69,35728.0,52.0179,52.0269,51.9819,51.9999,35728.0
2017-02-27 13:40:00,57.68,57.71,57.67,57.7,15438.0,51.9909,52.0179,51.9819,52.0089,15438.0
2017-02-27 13:45:00,57.71,57.73,57.7,57.71,25681.0,52.0179,52.036,52.0089,52.0179,25681.0
2017-02-27 13:50:00,57.7,57.7,57.67,57.69,35275.0,52.0089,52.0089,51.9819,51.9999,35275.0
2017-02-27 13:55:00,57.69,57.7,57.67,57.68,16058.0,51.9999,52.0089,51.9819,51.9909,16058.0
2017-02-27 14:00:00,57.69,57.73,57.66,57.7,42176.0,51.9999,52.036,51.9729,52.0089,42176.0
2017-02-27 14:05:00,57.7,57.73,57.69,57.73,15005.0,52.0089,52.036,51.9999,52.036,15005.0
2017-02-27 14:10:00,57.72,57.73,57.7,57.7,20564.0,52.0269,52.036,52.0089,52.0089,20564.0
2017-02-27 14:15:00,57.71,57.71,57.68,57.69,19811.0,52.0179,52.0179,51.9909,51.9999,19811.0
2017-02-27 14:20:00,57.69,57.8,57.68,57.8,27666.0,51.9999,52.0991,51.9909,52.0991,27666.0
2017-02-27 14:25:00,57.79,57.8,57.77,57.78,32651.0,52.09,52.0991,52.072,52.081,32651.0
2017-02-27 14:30:00,57.77,57.77,57.7,57.7,25002.0,52.072,52.072,52.0089,52.0089,25002.0
2017-02-27 14:35:00,57.71,57.74,57.69,57.7,29685.0,52.0179,52.045,51.9999,52.0089,29685.0
2017-02-27 14:40:00,57.71,57.73,57.7,57.71,21506.0,52.0179,52.036,52.0089,52.0179,21506.0
2017-02-27 14:45:00,57.7,57.76,57.7,57.75,24221.0,52.0089,52.063,52.0089,52.054,24221.0
2017-02-27 14:50:00,57.76,57.79,57.75,57.77,21104.0,52.063,52.09,52.054,52.072,21104.0
2017-02-27 14:55:00,57.78,57.78,57.71,57.74,53882.0,52.081,52.081,52.0179,52.045,53882.0
2017-02-27 15:00:00,57.73,57.8,57.73,57.78,36630.0,52.036,52.0991,52.036,52.081,36630.0
2017-02-27 15:05:00,57.79,57.81,57.75,57.77,57107.0,52.09,52.1081,52.054,52.072,57107.0
2017-02-27 15:10:00,57.78,57.8,57.75,57.8,21346.0,52.081,52.0991,52.054,52.0991,21346.0
2017-02-27 15:15:00,57.8,57.82,57.77,57.78,46580.0,52.0991,52.1171,52.072,52.081,46580.0
2017-02-27 15:20:00,57.79,57.81,57.77,57.79,34774.0,52.09,52.1081,52.072,52.09,34774.0
2017-02-27 15:25:00,57.78,57.8,57.75,57.78,37981.0,52.081,52.0991,52.054,52.081,37981.0
2017-02-27 15:30:00,57.77,57.78,57.71,57.74,142195.0,52.072,52.081,52.0179,52.045,142195.0
2017-02-27 15:35:00,57.75,57.77,57.69,57.7,59393.0,52.054,52.072,51.9999,52.0089,59393.0
2017-02-27 15:40:00,57.69,57.71,57.64,57.66,62827.0,51.9999,52.0179,51.9548,51.9729,62827.0
2017-02-27 15:45:00,57.66,57.66,57.62,57.63,190981.0,51.9729,51.9729,51.9368,51.9458,190981.0
2017-02-27 15:50:00,57.63,57.64,57.61,57.61,121058.0,51.9458,51.9548,51.9278,51.9278,121058.0
2017-02-27 15:55:00,57.62,57.7,57.61,57.68,163320.0,51.9368,52.0089,51.9278,51.9909,163320.0
2017-02-28 09:30:00,57.37,57.55,57.26,57.36,341426.0,51.7115,51.8737,51.6123,51.7025,341426.0
2017-02-28 09:35:00,57.33,57.35,57.03,57.03,135733.0,51.6754,51.6934,51.405,51.405,135733.0
2017-02-28 09:40:00,57.03,57.3,57.02,57.26,103282.0,51.405,51.6484,51.396,51.6123,103282.0
2017-02-28 09:45:00,57.28,57.3,57.15,57.19,90858.0,51.6303,51.6484,51.5132,51.5492,90858.0
2017-02-28 09:50:00,57.19,57.23,57.15,57.18,88735.0,51.5492,51.5853,51.5132,51.5402,88735.0
2017-02-28 09:55:00,57.18,57.26,57.12,57.13,118255.0,51.5402,51.6123,51.4861,51.4951,118255.0
2017-02-28 10:00:00,57.13,57.22,57.1,57.13,53531.0,51.4951,51.5763,51.4681,51.4951,53531.0
2017-02-28 10:05:00,57.14,57.2,57.09,57.13,55980.0,51.5042,51.5582,51.4591,51.4951,55980.0
2017-02-28 10:10:00,57.13,57.15,57.05,57.12,90287.0,51.4951,51.5132,51.423,51.4861,90287.0
2017-02-28 10:15:00,57.13,57.14,57.04,57.05,85147.0,51.4951,51.5042,51.414,51.423,85147.0
2017-02-28 10:20:00,57.04,57.12,57.04,57.11,112395.0,51.414,51.4861,51.414,51.4771,112395.0
2017-02-28 10:25:00,57.11,57.11,57.01,57.02,72697.0,51.4771,51.4771,51.387,51.396,72697.0
2017-02-28 10:30:00,57.01,57.07,56.94,56.98,84831.0,51.387,51.4411,51.3239,51.3599,84831.0
2017-02-28 10:35:00,56.99,56.99,56.85,56.9,144181.0,51.3689,51.3689,51.2428,51.2878,144181.0
2017-02-28 10:40:00,56.9,57.0,56.89,56.99,70566.0,51.2878,51.378,51.2788,51.3689,70566.0
2017-02-28 10:45:00,56.99,57.02,56.95,56.98,56468.0,51.3689,51.396,51.3329,51.3599,56468.0
2017-02-28 10:50:00,56.98,56.98,56.93,56.94,56397.0,51.3599,51.3599,51.3149,51.3239,56397.0
2017-02-28 10:55:00,56.94,57.06,56.94,56.98,139674.0,51.3239,51.432,51.3239,51.3599,139674.0
2017-02-28 11:00:00,56.97,57.07,56.97,57.05,98630.0,51.3509,51.4411,51.3509,51.423,98630.0
2017-02-28 11:05:00,57.06,57.07,57.03,57.06,31458.0,51.432,51.4411,51.405,51.432,31458.0
2017-02-28 11:10:00,57.06,57.08,57.03,57.05,54367.0,51.432,51.4501,51.405,51.423,54367.0
2017-02-28 11:15:00,57.06,57.09,56.98,57.04,216012.0,51.432,51.4591,51.3599,51.414,216012.0
2017-02-28 11:20:00,57.05,57.16,57.04,57.11,272330.0,51.423,51.5222,51.414,51.4771,272330.0
2017-02-28 11:25:00,57.13,57.17,57.1,57.14,66127.0,51.4951,51.5312,51.4681,51.5042,66127.0
2017-02-28 11:30:00,57.14,57.19,57.12,57.13,75812.0,51.5042,51.5492,51.4861,51.4951,75812.0
2017-02-28 11:35:00,57.12,57.2,57.1,57.18,47841.0,51.4861,51.5582,51.4681,51.5402,47841.0
2017-02-28 11:40:00,57.17,57.18,57.12,57.13,24804.0,51.5312,51.5402,51.4861,51.4951,24804.0
2017-02-28 11:45:00,57.13,57.17,57.11,57.16,52657.0,51.4951,51.5312,51.4771,51.5222,52657.0
2017-02-28 11:50:00,57.15,57.18,57.13,57.16,26886.0,51.5132,51.5402,51.4951,51.5222,26886.0
2017-02-28 11:55:00,57.15,57.17,57.09,57.11,48033.0,51.5132,51.5312,51.4591,51.4771,48033.0
2017-02-28 12:00:00,57.12,57.16,57.11,57.11,42967.0,51.4861,51.5222,51.4771,51.4771,42967.0
2017-02-28 12:05:00,57.11,57.13,57.07,57.09,32754.0,51.4771,51.4951,51.4411,51.4591,32754.0
2017-02-28 12:10:00,57.1,57.12,57.08,57.1,32935.0,51.4681,51.4861,51.4501,51.4681,32935.0
2017-02-28 12:15:00,57.11,57.18,57.11,57.15,36429.0,51.4771,51.5402,51.4771,51.5132,36429.0
2017-02-28 12:20:00,57.15,57.18,57.11,57.12,45921.0,51.5132,51.5402,51.4771,51.4861,45921.0
2017-02-28 12:25:00,57.13,57.17,57.1,57.17,62541.0,51.4951,51.5312,51.4681,51.5312,62541.0
2017-02-28 12:30:00,57.17,57.17,57.1,57.16,56283.0,51.5312,51.5312,51.4681,51.5222,56283.0
2017-02-28 12:35:00,57.15,57.16,57.11,57.12,49526.0,51.5132,51.5222,51.4771,51.4861,49526.0
2017-02-28 12:40:00,57.13,57.18,57.11,57.16,41516.0,51.4951,51.5402,51.4771,51.5222,41516.0
2017-02-28 12:45:00,57.16,57.19,57.14,57.17,70939.0,51.5222,51.5492,51.5042,51.5312,70939.0
2017-02-28 12:50:00,57.18,57.21,57.15,57.19,64967.0,51.5402,51.5673,51.5132,51.5492,64967.0
2017-02-28 12:55:00,57.18,57.23,57.16,57.22,69068.0,51.5402,51.5853,51.5222,51.5763,69068.0
2017-02-28 13:00:00,57.22,57.27,57.22,57.22,48702.0,51.5763,51.6213,51.5763,51.5763,48702.0
2017-02-28 13:05:00,57.23,57.31,57.23,57.28,51444.0,51.5853,51.6574,51.5853,51.6303,51444.0
2017-02-28 13:10:00,57.28,57.31,57.26,57.29,30328.0,51.6303,51.6574,51.6123,51.6394,30328.0
2017-02-28 13:15:00,57.28,57.36,57.28,57.35,51798.0,51.6303,51.7025,51.6303,51.6934,51798.0
2017-02-28 13:20:00,57.35,57.43,57.34,57.4,55083.0,51.6934,51.7656,51.6844,51.7385,55083.0
2017-02-28 13:25:00,57.4,57.4,57.3,57.34,36189.0,51.7385,51.7385,51.6484,51.6844,36189.0
2017-02-28 13:30:00,57.34,57.34,57.3,57.33,43877.0,51.6844,51.6844,51.6484,51.6754,43877.0
2017-02-28 13:35:00,57.33,57.33,57.29,57.33,39167.0,51.6754,51.6754,51.6394,51.6754,39167.0
2017-02-28 13:40:00,57.32,57.38,57.3,57.37,40130.0,51.6664,51.7205,51.6484,51.7115,40130.0
2017-02-28 13:45:00,57.37,57.37,57.33,57.36,40370.0,51.7115,51.7115,51.6754,51.7025,40370.0
2017-02-28 13:50:00,57.36,57.38,57.34,57.37,45573.0,51.7025,51.7205,51.6844,51.7115,45573.0
2017-02-28 13:55:00,57.37,57.39,57.35,57.37,24903.0,51.7115,51.7295,51.6934,51.7115,24903.0
2017-02-28 14:00:00,57.37,57.38,57.33,57.34,42600.0,51.7115,51.7205,51.6754,51.6844,42600.0
2017-02-28 14:05:00,57.34,57.35,57.3,57.33,39621.0,51.6844,51.6934,51.6484,51.6754,39621.0
2017-02-28 14:10:00,57.32,57.35,57.3,57.32,29935.0,51.6664,51.6934,51.6484,51.6664,29935.0
2017-02-28 14:15:00,57.32,57.35,57.28,57.28,46651.0,51.6664,51.6934,51.6303,51.6303,46651.0
2017-02-28 14:20:00,57.28,57.3,57.24,57.25,39293.0,51.6303,51.6484,51.5943,51.6033,39293.0
2017-02-28 14:25:00,57.26,57.3,57.24,57.27,50822.0,51.6123,51.6484,51.5943,51.6213,50822.0
2017-02-28 14:30:00,57.28,57.29,57.23,57.23,43346.0,51.6303,51.6394,51.5853,51.5853,43346.0
2017-02-28 14:35:00,57.24,57.24,57.15,57.15,80704.0,51.5943,51.5943,51.5132,51.5132,80704.0
2017-02-28 14:40:00,57.15,57.18,57.14,57.14,48943.0,51.5132,51.5402,51.5042,51.5042,48943.0
2017-02-28 14:45:00,57.13,57.18,57.12,57.17,66995.0,51.4951,51.5402,51.4861,51.5312,66995.0
2017-02-28 14:50:00,57.18,57.18,57.14,57.15,43721.0,51.5402,51.5402,51.5042,51.5132,43721.0
2017-02-28 14:55:00,57.15,57.19,57.14,57.17,46904.0,51.5132,51.5492,51.5042,51.5312,46904.0
2017-02-28 15:00:00,57.18,57.18,57.11,57.12,117313.0,51.5402,51.5402,51.4771,51.4861,117313.0
2017-02-28 15:05:00,57.13,57.15,57.12,57.15,25923.0,51.4951,51.5132,51.4861,51.5132,25923.0
2017-02-28 15:10:00,57.15,57.18,57.13,57.15,55365.0,51.5132,51.5402,51.4951,51.5132,55365.0
2017-02-28 15:15:00,57.15,57.18,57.14,57.18,52696.0,51.5132,51.5402,51.5042,51.5402,52696.0
2017-02-28 15:20:00,57.18,57.2,57.16,57.18,75939.0,51.5402,51.5582,51.5222,51.5402,75939.0
2017-02-28 15:25:00,57.18,57.18,57.11,57.11,75292.0,51.5402,51.5402,51.4771,51.4771,75292.0
2017-02-28 15:30:00,57.12,57.12,57.06,57.06,87736.0,51.4861,51.4861,51.432,51.432,87736.0
2017-02-28 15:35:00,57.06,57.1,57.02,57.05,145174.0,51.432,51.4681,51.396,51.423,145174.0
2017-02-28 15:40:00,57.05,57.09,57.03,57.08,91609.0,51.423,51.4591,51.405,51.4501,91609.0
2017-02-28 15:45:00,57.08,57.14,57.05,57.06,179751.0,51.4501,51.5042,51.423,51.432,179751.0
2017-02-28 15:50:00,57.07,57.11,57.06,57.07,240521.0,51.4411,51.4771,51.432,51.4411,240521.0
2017-02-28 15:55:00,57.07,57.17,57.06,57.15,411962.0,51.4411,51.5312,51.432,51.5132,411962.0
2017-03-01 09:30:00,57.79,57.96,57.72,57.76,377684.0,52.09,52.2433,52.0269,52.063,377684.0
2017-03-01 09:35:00,57.78,57.89,57.71,57.86,163427.0,52.081,52.1802,52.0179,52.1531,163427.0
2017-03-01 09:40:00,57.87,57.87,57.68,57.72,123333.0,52.1622,52.1622,51.9909,52.0269,123333.0
2017-03-01 09:45:00,57.74,57.87,57.69,57.85,116953.0,52.045,52.1622,51.9999,52.1441,116953.0
2017-03-01 09:50:00,57.86,57.95,57.59,57.6,92027.0,52.1531,52.2343,51.9098,51.9188,92027.0
2017-03-01 09:55:00,57.6,57.65,57.39,57.42,124504.0,51.9188,51.9639,51.7295,51.7565,124504.0
2017-03-01 10:00:00,57.43,57.55,57.33,57.47,125948.0,51.7656,51.8737,51.6754,51.8016,125948.0
2017-03-01 10:05:00,57.45,57.51,57.36,57.43,77239.0,51.7836,51.8377,51.7025,51.7656,77239.0
2017-03-01 10:10:00,57.43,57.54,57.42,57.53,68093.0,51.7656,51.8647,51.7565,51.8557,68093.0
2017-03-01 10:15:00,57.53,57.62,57.52,57.6,50267.0,51.8557,51.9368,51.8467,51.9188,50267.0
2017-03-01 10:20:00,57.6,57.6,57.49,57.58,85621.0,51.9188,51.9188,51.8196,51.9008,85621.0
2017-03-01 10:25:00,57.58,57.74,57.58,57.74,88188.0,51.9008,52.045,51.9008,52.045,88188.0
2017-03-01 10:30:00,57.74,57.78,57.64,57.68,85079.0,52.045,52.081,51.9548,51.9909,85079.0
2017-03-01 10:35:00,57.69,57.74,57.65,57.73,56423.0,51.9999,52.045,51.9639,52.036,56423.0
2017-03-01 10:40:00,57.74,57.82,57.73,57.77,105929.0,52.045,52.1171,52.036,52.072,105929.0
2017-03-01 10:45:00,57.77,57.8,57.73,57.78,74354.0,52.072,52.0991,52.036,52.081,74354.0
2017-03-01 10:50:00,57.79,57.79,57.7,57.74,68206.0,52.09,52.09,52.0089,52.045,68206.0
2017-03-01 10:55:00,57.74,57.83,57.7,57.81,84713.0,52.045,52.1261,52.0089,52.1081,84713.0
2017-03-01 11:00:00,57.81,57.83,57.78,57.79,67980.0,52.1081,52.1261,52.081,52.09,67980.0
2017-03-01 11:05:00,57.8,57.89,57.7,57.79,180447.0,52.0991,52.1802,52.0089,52.09,180447.0
2017-03-01 11:10:00,57.79,57.81,57.74,57.76,68138.0,52.09,52.1081,52.045,52.063,68138.0
2017-03-01 11:15:00,57.76,57.83,57.74,57.79,96723.0,52.063,52.1261,52.045,52.09,96723.0
2017-03-01 11:20:00,57.78,57.78,57.56,57.58,65648.0,52.081,52.081,51.8827,51.9008,65648.0
2017-03-01 11:25:00,57.59,57.62,57.55,57.61,85823.0,51.9098,51.9368,51.8737,51.9278,85823.0
2017-03-01 11:30:00,57.62,57.69,57.61,57.61,52072.0,51.9368,51.9999,51.9278,51.9278,52072.0
2017-03-01 11:35:00,57.61,57.62,57.52,57.52,53631.0,51.9278,51.9368,51.8467,51.8467,53631.0
2017-03-01 11:40:00,57.52,57.55,57.43,57.48,76257.0,51.8467,51.8737,51.7656,51.8106,76257.0
2017-03-01 11:45:00,57.48,57.62,57.47,57.61,94234.0,51.8106,51.9368,51.8016,51.9278,94234.0
2017-03-01 11:50:00,57.62,57.65,57.56,57.58,71716.0,51.9368,51.9639,51.8827,51.9008,71716.0
2017-03-01 11:55:00,57.59,57.64,57.56,57.58,39773.0,51.9098,51.9548,51.8827,51.9008,39773.0
2017-03-01 12:00:00,57.59,57.74,57.59,57.74,64029.0,51.9098,52.045,51.9098,52.045,64029.0
2017-03-01 12:05:00,57.73,57.81,57.72,57.78,120827.0,52.036,52.1081,52.0269,52.081,120827.0
2017-03-01 12:10:00,57.79,57.83,57.76,57.83,30568.0,52.09,52.1261,52.063,52.1261,30568.0
2017-03-01 12:15:00,57.83,57.83,57.74,57.81,67067.0,52.1261,52.1261,52.045,52.1081,67067.0
2017-03-01 12:20:00,57.82,57.93,57.8,57.92,124789.0,52.1171,52.2162,52.0991,52.2072,124789.0
2017-03-01 12:25:00,57.92,57.95,57.88,57.91,67489.0,52.2072,52.2343,52.1712,52.1982,67489.0
2017-03-01 12:30:00,57.91,57.94,57.85,57.85,44578.0,52.1982,52.2252,52.1441,52.1441,44578.0
2017-03-01 12:35:00,57.86,57.89,57.83,57.87,35426.0,52.1531,52.1802,52.1261,52.1622,35426.0
2017-03-01 12:40:00,57.88,57.92,57.87,57.88,44106.0,52.1712,52.2072,52.1622,52.1712,44106.0
2017-03-01 12:45:00,57.88,57.9,57.86,57.89,107585.0,52.1712,52.1892,52.1531,52.1802,107585.0
2017-03-01 12:50:00,57.89,57.89,57.82,57.83,35764.0,52.1802,52.1802,52.1171,52.1261,35764.0
2017-03-01 12:55:00,57.84,57.93,57.82,57.91,46227.0,52.1351,52.2162,52.1171,52.1982,46227.0
2017-03-01 13:00:00,57.92,57.93,57.84,57.86,76486.0,52.2072,52.2162,52.1351,52.1531,76486.0
2017-03-01 13:05:00,57.86,57.89,57.86,57.87,35676.0,52.1531,52.1802,52.1531,52.1622,35676.0
2017-03-01 13:10:00,57.88,57.89,57.85,57.88,35424.0,52.1712,52.1802,52.1441,52.1712,35424.0
2017-03-01 13:15:00,57.88,57.88,57.82,57.83,264922.0,52.1712,52.1712,52.1171,52.1261,264922.0
2017-03-01 13:20:00,57.84,57.89,57.81,57.88,47173.0,52.1351,52.1802,52.1081,52.1712,47173.0
2017-03-01 13:25:00,57.88,57.9,57.86,57.87,55184.0,52.1712,52.1892,52.1531,52.1622,55184.0
2017-03-01 13:30:00,57.87,57.95,57.87,57.93,54953.0,52.1622,52.2343,52.1622,52.2162,54953.0
2017-03-01 13:35:00,57.93,57.95,57.89,57.95,38648.0,52.2162,52.2343,52.1802,52.2343,38648.0
2017-03-01 13:40:00,57.95,58.0,57.95,57.97,68639.0,52.2343,52.2793,52.2343,52.2523,68639.0
2017-03-01 13:45:00,57.96,58.0,57.95,57.96,52342.0,52.2433,52.2793,52.2343,52.2433,52342.0
2017-03-01 13:50:00,57.96,58.0,57.95,58.0,54202.0,52.2433,52.2793,52.2343,52.2793,54202.0
2017-03-01 13:55:00,57.99,58.0,57.96,57.98,54996.0,52.2703,52.2793,52.2433,52.2613,54996.0
2017-03-01 14:00:00,57.99,57.99,57.97,57.98,49081.0,52.2703,52.2703,52.2523,52.2613,49081.0
2017-03-01 14:05:00,57.98,58.0,57.94,57.95,85279.0,52.2613,52.2793,52.2252,52.2343,85279.0
2017-03-01 14:10:00,57.95,57.98,57.91,57.93,90407.0,52.2343,52.2613,52.1982,52.2162,90407.0
2017-03-01 14:15:00,57.92,57.97,57.92,57.92,84277.0,52.2072,52.2523,52.2072,52.2072,84277.0
2017-03-01 14:20:00,57.93,57.97,57.92,57.93,57978.0,52.2162,52.2523,52.2072,52.2162,57978.0
2017-03-01 14:25:00,57.93,57.97,57.92,57.96,60313.0,52.2162,52.2523,52.2072,52.2433,60313.0
2017-03-01 14:30:00,57.96,57.98,57.9,57.9,65471.0,52.2433,52.2613,52.1892,52.1892,65471.0
2017-03-01 14:35:00,57.89,57.92,57.89,57.92,47527.0,52.1802,52.2072,52.1802,52.2072,47527.0
2017-03-01 14:40:00,57.92,57.94,57.88,57.92,173109.0,52.2072,52.2252,52.1712,52.2072,173109.0
2017-03-01 14:45:00,57.92,57.99,57.91,57.98,39070.0,52.2072,52.2703,52.1982,52.2613,39070.0
2017-03-01 14:50:00,57.99,58.0,57.97,57.98,67428.0,52.2703,52.2793,52.2523,52.2613,67428.0
2017-03-01 14:55:00,57.98,58.01,57.97,58.01,138442.0,52.2613,52.2883,52.2523,52.2883,138442.0
2017-03-01 15:00:00,58.0,58.01,57.93,57.97,107179.0,52.2793,52.2883,52.2162,52.2523,107179.0
2017-03-01 15:05:00,57.97,57.97,57.88,57.9,102462.0,52.2523,52.2523,52.1712,52.1892,102462.0
2017-03-01 15:10:00,57.91,57.96,57.9,57.96,89373.0,52.1982,52.2433,52.1892,52.2433,89373.0
2017-03-01 15:15:00,57.96,58.0,57.96,58.0,76054.0,52.2433,52.2793,52.2433,52.2793,76054.0
2017-03-01 15:20:00,58.0,58.02,57.96,58.0,86848.0,52.2793,52.2974,52.2433,52.2793,86848.0
2017-03-01 15:25:00,58.0,58.0,57.93,57.99,82286.0,52.2793,52.2793,52.2162,52.2703,82286.0
2017-03-01 15:30:00,57.98,57.99,57.92,57.95,113269.0,52.2613,52.2703,52.2072,52.2343,113269.0
2017-03-01 15:35:00,57.95,57.96,57.92,57.94,108413.0,52.2343,52.2433,52.2072,52.2252,108413.0
2017-03-01 15:40:00,57.94,57.97,57.93,57.95,127035.0,52.2252,52.2523,52.2162,52.2343,127035.0
2017-03-01 15:45:00,57.96,58.01,57.95,58.01,138312.0,52.2433,52.2883,52.2343,52.2883,138312.0
2017-03-01 15:50:00,58.01,58.03,57.93,57.93,190057.0,52.2883,52.3064,52.2162,52.2162,190057.0
2017-03-01 15:55:00,57.93,57.96,57.88,57.93,338646.0,52.2162,52.2433,52.1712,52.2162,338646.0
2017-03-02 09:30:00,57.9,57.9,57.65,57.79,175763.0,52.3517,52.3517,52.1257,52.2523,175763.0
2017-03-02 09:35:00,57.79,57.93,57.78,57.92,104263.0,52.2523,52.3788,52.2432,52.3698,104263.0
2017-03-02 09:40:00,57.92,57.96,57.77,57.87,158084.0,52.3698,52.406,52.2342,52.3246,158084.0
2017-03-02 09:45:00,57.87,57.94,57.79,57.87,130803.0,52.3246,52.3879,52.2523,52.3246,130803.0
2017-03-02 09:50:00,57.87,57.89,57.77,57.89,90104.0,52.3246,52.3427,52.2342,52.3427,90104.0
2017-03-02 09:55:00,57.88,57.99,57.86,57.93,98046.0,52.3336,52.4331,52.3156,52.3788,98046.0
2017-03-02 10:00:00,57.92,58.1,57.89,58.1,141700.0,52.3698,52.5326,52.3427,52.5326,141700.0
2017-03-02 10:05:00,58.09,58.17,58.07,58.16,80285.0,52.5235,52.5958,52.5054,52.5868,80285.0
2017-03-02 10:10:00,58.15,58.16,58.0,58.05,79630.0,52.5778,52.5868,52.4421,52.4873,79630.0
2017-03-02 10:15:00,58.06,58.16,58.05,58.13,50935.0,52.4964,52.5868,52.4873,52.5597,50935.0
2017-03-02 10:20:00,58.13,58.14,58.06,58.09,73198.0,52.5597,52.5687,52.4964,52.5235,73198.0
2017-03-02 10:25:00,58.1,58.2,58.05,58.14,57193.0,52.5326,52.623,52.4873,52.5687,57193.0
2017-03-02 10:30:00,58.14,58.25,58.13,58.22,54659.0,52.5687,52.6682,52.5597,52.6411,54659.0
2017-03-02 10:35:00,58.22,58.22,58.14,58.17,46258.0,52.6411,52.6411,52.5687,52.5958,46258.0
2017-03-02 10:40:00,58.17,58.2,58.15,58.18,42462.0,52.5958,52.623,52.5778,52.6049,42462.0
2017-03-02 10:45:00,58.18,58.18,58.12,58.16,69198.0,52.6049,52.6049,52.5506,52.5868,69198.0
2017-03-02 10:50:00,58.16,58.18,58.09,58.11,84887.0,52.5868,52.6049,52.5235,52.5416,84887.0
2017-03-02 10:55:00,58.1,58.11,58.02,58.03,54847.0,52.5326,52.5416,52.4602,52.4693,54847.0
2017-03-02 11:00:00,58.03,58.04,57.96,58.0,61474.0,52.4693,52.4783,52.406,52.4421,61474.0
2017-03-02 11:05:00,58.0,58.0,57.93,57.95,49749.0,52.4421,52.4421,52.3788,52.3969,49749.0
2017-03-02 11:10:00,57.95,57.99,57.87,57.89,60522.0,52.3969,52.4331,52.3246,52.3427,60522.0
2017-03-02 11:15:00,57.89,57.91,57.81,57.81,68495.0,52.3427,52.3608,52.2703,52.2703,68495.0
2017-03-02 11:20:00,57.81,57.86,57.78,57.8,67368.0,52.2703,52.3156,52.2432,52.2613,67368.0
2017-03-02 11:25:00,57.8,57.9,57.79,57.89,85752.0,52.2613,52.3517,52.2523,52.3427,85752.0
2017-03-02 11:30:00,57.9,57.9,57.76,57.78,119021.0,52.3517,52.3517,52.2251,52.2432,119021.0
2017-03-02 11:35:00,57.78,57.86,57.78,57.8,87906.0,52.2432,52.3156,52.2432,52.2613,87906.0
2017-03-02 11:40:00,57.8,57.85,57.77,57.85,46930.0,52.2613,52.3065,52.2342,52.3065,46930.0
2017-03-02 11:45:00,57.86,57.92,57.85,57.9,40470.0,52.3156,52.3698,52.3065,52.3517,40470.0
2017-03-02 11:50:00,57.91,57.97,57.9,57.97,47347.0,52.3608,52.415,52.3517,52.415,47347.0
2017-03-02 11:55:00,57.97,57.98,57.88,57.94,64328.0,52.415,52.4241,52.3336,52.3879,64328.0
2017-03-02 12:00:00,57.93,57.96,57.91,57.96,31842.0,52.3788,52.406,52.3608,52.406,31842.0
2017-03-02 12:05:00,57.95,58.0,57.94,57.95,37814.0,52.3969,52.4421,52.3879,52.3969,37814.0
2017-03-02 12:10:00,57.95,57.97,57.92,57.94,44494.0,52.3969,52.415,52.3698,52.3879,44494.0
2017-03-02 12:15:00,57.94,57.94,57.87,57.9,47286.0,52.3879,52.3879,52.3246,52.3517,47286.0
2017-03-02 12:20:00,57.9,57.95,57.89,57.92,43730.0,52.3517,52.3969,52.3427,52.3698,43730.0
2017-03-02 12:25:00,57.93,57.97,57.89,57.92,39616.0,52.3788,52.415,52.3427,52.3698,39616.0
2017-03-02 12:30:00,57.91,57.95,57.9,57.94,34362.0,52.3608,52.3969,52.3517,52.3879,34362.0
2017-03-02 12:35:00,57.94,57.98,57.93,57.98,53875.0,52.3879,52.4241,52.3788,52.4241,53875.0
2017-03-02 12:40:00,57.98,58.01,57.97,58.01,41574.0,52.4241,52.4512,52.415,52.4512,41574.0
2017-03-02 12:45:00,58.01,58.05,58.0,58.02,30008.0,52.4512,52.4873,52.4421,52.4602,30008.0
2017-03-02 12:50:00,58.01,58.01,57.97,57.98,52489.0,52.4512,52.4512,52.415,52.4241,52489.0
2017-03-02 12:55:00,57.98,58.05,57.97,58.04,68762.0,52.4241,52.4873,52.415,52.4783,68762.0
2017-03-02 13:00:00,58.04,58.06,57.99,58.01,38209.0,52.4783,52.4964,52.4331,52.4512,38209.0
2017-03-02 13:05:00,58.01,58.04,58.0,58.04,22286.0,52.4512,52.4783,52.4421,52.4783,22286.0
2017-03-02 13:10:00,58.04,58.05,58.01,58.02,33549.0,52.4783,52.4873,52.4512,52.4602,33549.0
2017-03-02 13:15:00,58.02,58.04,58.01,58.04,24047.0,52.4602,52.4783,52.4512,52.4783,24047.0
2017-03-02 13:20:00,58.04,58.07,58.03,58.07,49684.0,52.4783,52.5054,52.4693,52.5054,49684.0
2017-03-02 13:25:00,58.06,58.07,58.01,58.03,30553.0,52.4964,52.5054,52.4512,52.4693,30553.0
2017-03-02 13:30:00,58.03,58.07,58.01,58.07,27174.0,52.4693,52.5054,52.4512,52.5054,27174.0
2017-03-02 13:35:00,58.07,58.11,58.07,58.11,35818.0,52.5054,52.5416,52.5054,52.5416,35818.0
2017-03-02 13:40:00,58.11,58.14,58.09,58.1,64141.0,52.5416,52.5687,52.5235,52.5326,64141.0
2017-03-02 13:45:00,58.11,58.14,58.09,58.1,42791.0,52.5416,52.5687,52.5235,52.5326,42791.0
2017-03-02 13:50:00,58.1,58.1,58.03,58.03,33292.0,52.5326,52.5326,52.4693,52.4693,33292.0
2017-03-02 13:55:00,58.03,58.03,58.0,58.01,53119.0,52.4693,52.4693,52.4421,52.4512,53119.0
2017-03-02 14:00:00,58.01,58.02,57.95,57.95,37462.0,52.4512,52.4602,52.3969,52.3969,37462.0
2017-03-02 14:05:00,57.95,57.98,57.94,57.96,31650.0,52.3969,52.4241,52.3879,52.406,31650.0
2017-03-02 14:10:00,57.95,57.96,57.92,57.94,29305.0,52.3969,52.406,52.3698,52.3879,29305.0
2017-03-02 14:15:00,57.94,57.96,57.91,57.94,35996.0,52.3879,52.406,52.3608,52.3879,35996.0
2017-03-02 14:20:00,57.94,57.97,57.92,57.95,58541.0,52.3879,52.415,52.3698,52.3969,58541.0
2017-03-02 14:25:00,57.95,58.03,57.94,58.03,104210.0,52.3969,52.4693,52.3879,52.4693,104210.0
2017-03-02 14:30:00,58.02,58.13,58.02,58.11,53889.0,52.4602,52.5597,52.4602,52.5416,53889.0
2017-03-02 14:35:00,58.12,58.12,58.05,58.11,82111.0,52.5506,52.5506,52.4873,52.5416,82111.0
2017-03-02 14:40:00,58.11,58.11,58.05,58.06,32280.0,52.5416,52.5416,52.4873,52.4964,32280.0
2017-03-02 14:45:00,58.06,58.13,58.06,58.11,49334.0,52.4964,52.5597,52.4964,52.5416,49334.0
2017-03-02 14:50:00,58.11,58.12,58.06,58.11,56008.0,52.5416,52.5506,52.4964,52.5416,56008.0
2017-03-02 14:55:00,58.1,58.11,58.09,58.11,23330.0,52.5326,52.5416,52.5235,52.5416,23330.0
2017-03-02 15:00:00,58.11,58.11,58.07,58.08,44885.0,52.5416,52.5416,52.5054,52.5145,44885.0
2017-03-02 15:05:00,58.08,58.09,58.07,58.07,24549.0,52.5145,52.5235,52.5054,52.5054,24549.0
2017-03-02 15:10:00,58.08,58.08,58.0,58.0,43715.0,52.5145,52.5145,52.4421,52.4421,43715.0
2017-03-02 15:15:00,58.0,58.01,57.88,57.88,112725.0,52.4421,52.4512,52.3336,52.3336,112725.0
2017-03-02 15:20:00,57.89,57.91,57.87,57.89,75752.0,52.3427,52.3608,52.3246,52.3427,75752.0
2017-03-02 15:25:00,57.89,57.89,57.85,57.86,92531.0,52.3427,52.3427,52.3065,52.3156,92531.0
2017-03-02 15:30:00,57.86,57.87,57.81,57.82,146094.0,52.3156,52.3246,52.2703,52.2794,146094.0
2017-03-02 15:35:00,57.82,57.88,57.81,57.86,88199.0,52.2794,52.3336,52.2703,52.3156,88199.0
2017-03-02 15:40:00,57.86,57.86,57.72,57.74,178089.0,52.3156,52.3156,52.189,52.2071,178089.0
2017-03-02 15:45:00,57.74,57.79,57.71,57.73,235079.0,52.2071,52.2523,52.1799,52.198,235079.0
2017-03-02 15:50:00,57.73,57.78,57.71,57.78,200453.0,52.198,52.2432,52.1799,52.2432,200453.0
2017-03-02 15:55:00,57.77,57.81,57.76,57.78,327336.0,52.2342,52.2703,52.2251,52.2432,327336.0
2017-03-03 09:30:00,57.63,57.65,57.45,57.45,274191.0,52.1076,52.1257,51.9448,51.9448,274191.0
2017-03-03 09:35:00,57.45,57.53,57.17,57.24,148910.0,51.9448,52.0172,51.6917,51.755,148910.0
2017-03-03 09:40:00,57.24,57.25,57.01,57.03,183907.0,51.755,51.764,51.547,51.5651,183907.0
2017-03-03 09:45:00,57.04,57.09,56.84,57.09,209076.0,51.5741,51.6193,51.3933,51.6193,209076.0
2017-03-03 09:50:00,57.09,57.11,56.98,57.1,132721.0,51.6193,51.6374,51.5199,51.6284,132721.0
2017-03-03 09:55:00,57.11,57.15,56.99,57.04,122050.0,51.6374,51.6736,51.5289,51.5741,122050.0
2017-03-03 10:00:00,57.04,57.14,56.98,57.13,80971.0,51.5741,51.6645,51.5199,51.6555,80971.0
2017-03-03 10:05:00,57.13,57.15,57.02,57.04,87106.0,51.6555,51.6736,51.556,51.5741,87106.0
2017-03-03 10:10:00,57.04,57.14,56.97,57.13,54641.0,51.5741,51.6645,51.5108,51.6555,54641.0
2017-03-03 10:15:00,57.12,57.26,57.12,57.2,80313.0,51.6465,51.773,51.6465,51.7188,80313.0
2017-03-03 10:20:00,57.19,57.2,57.09,57.15,104456.0,51.7098,51.7188,51.6193,51.6736,104456.0
2017-03-03 10:25:00,57.15,57.16,57.06,57.06,86155.0,51.6736,51.6826,51.5922,51.5922,86155.0
2017-03-03 10:30:00,57.07,57.07,56.89,56.92,154733.0,51.6013,51.6013,51.4385,51.4656,154733.0
2017-03-03 10:35:00,56.92,57.0,56.91,57.0,132466.0,51.4656,51.538,51.4566,51.538,132466.0
2017-03-03 10:40:00,57.0,57.06,56.99,57.05,110290.0,51.538,51.5922,51.5289,51.5832,110290.0
2017-03-03 10:45:00,57.05,57.1,57.0,57.01,56426.0,51.5832,51.6284,51.538,51.547,56426.0
2017-03-03 10:50:00,57.0,57.01,56.87,56.9,93994.0,51.538,51.547,51.4204,51.4475,93994.0
2017-03-03 10:55:00,56.9,56.97,56.8,56.82,100781.0,51.4475,51.5108,51.3571,51.3752,100781.0
2017-03-03 11:00:00,56.81,56.85,56.78,56.8,141165.0,51.3662,51.4023,51.339,51.3571,141165.0
2017-03-03 11:05:00,56.79,56.87,56.75,56.86,98237.0,51.3481,51.4204,51.3119,51.4114,98237.0
2017-03-03 11:10:00,56.85,56.88,56.77,56.79,90065.0,51.4023,51.4295,51.33,51.3481,90065.0
2017-03-03 11:15:00,56.78,56.85,56.78,56.79,118143.0,51.339,51.4023,51.339,51.3481,118143.0
2017-03-03 11:20:00,56.78,56.8,56.69,56.7,194982.0,51.339,51.3571,51.2577,51.2667,194982.0
2017-03-03 11:25:00,56.7,56.76,56.68,56.75,94028.0,51.2667,51.321,51.2486,51.3119,94028.0
2017-03-03 11:30:00,56.74,56.79,56.67,56.7,83199.0,51.3029,51.3481,51.2396,51.2667,83199.0
2017-03-03 11:35:00,56.7,56.74,56.65,56.74,62981.0,51.2667,51.3029,51.2215,51.3029,62981.0
2017-03-03 11:40:00,56.74,56.8,56.73,56.78,58603.0,51.3029,51.3571,51.2938,51.339,58603.0
2017-03-03 11:45:00,56.79,56.84,56.79,56.83,43845.0,51.3481,51.3933,51.3481,51.3843,43845.0
2017-03-03 11:50:00,56.82,56.95,56.82,56.93,72505.0,51.3752,51.4928,51.3752,51.4747,72505.0
2017-03-03 11:55:00,56.93,56.93,56.83,56.9,50763.0,51.4747,51.4747,51.3843,51.4475,50763.0
2017-03-03 12:00:00,56.89,56.91,56.86,56.91,37306.0,51.4385,51.4566,51.4114,51.4566,37306.0
2017-03-03 12:05:00,56.91,56.91,56.85,56.86,35354.0,51.4566,51.4566,51.4023,51.4114,35354.0
2017-03-03 12:10:00,56.87,56.88,56.83,56.88,37953.0,51.4204,51.4295,51.3843,51.4295,37953.0
2017-03-03 12:15:00,56.88,56.89,56.8,56.86,74266.0,51.4295,51.4385,51.3571,51.4114,74266.0
2017-03-03 12:20:00,56.85,56.88,56.82,56.86,50400.0,51.4023,51.4295,51.3752,51.4114,50400.0
2017-03-03 12:25:00,56.86,56.95,56.85,56.92,29912.0,51.4114,51.4928,51.4023,51.4656,29912.0
2017-03-03 12:30:00,56.92,56.94,56.89,56.92,29239.0,51.4656,51.4837,51.4385,51.4656,29239.0
2017-03-03 12:35:00,56.92,57.01,56.92,56.99,58009.0,51.4656,51.547,51.4656,51.5289,58009.0
2017-03-03 12:40:00,57.0,57.08,56.98,57.07,67573.0,51.538,51.6103,51.5199,51.6013,67573.0
2017-03-03 12:45:00,57.07,57.1,57.07,57.08,41905.0,51.6013,51.6284,51.6013,51.6103,41905.0
2017-03-03 12:50:00,57.07,57.12,57.06,57.1,79296.0,51.6013,51.6465,51.5922,51.6284,79296.0
2017-03-03 12:55:00,57.1,57.12,57.07,57.07,70483.0,51.6284,51.6465,51.6013,51.6013,70483.0
2017-03-03 13:00:00,57.06,57.09,56.95,57.02,113332.0,51.5922,51.6193,51.4928,51.556,113332.0
2017-03-03 13:05:00,57.01,57.05,56.84,56.84,93326.0,51.547,51.5832,51.3933,51.3933,93326.0
2017-03-03 13:10:00,56.85,56.93,56.84,56.89,79953.0,51.4023,51.4747,51.3933,51.4385,79953.0
2017-03-03 13:15:00,56.89,56.9,56.72,56.73,90555.0,51.4385,51.4475,51.2848,51.2938,90555.0
2017-03-03 13:20:00,56.74,56.81,56.72,56.77,76516.0,51.3029,51.3662,51.2848,51.33,76516.0
2017-03-03 13:25:00,56.77,56.83,56.77,56.78,73899.0,51.33,51.3843,51.33,51.339,73899.0
2017-03-03 13:30:00,56.79,56.79,56.71,56.75,74635.0,51.3481,51.3481,51.2758,51.3119,74635.0
2017-03-03 13:35:00,56.75,56.76,56.72,56.75,59670.0,51.3119,51.321,51.2848,51.3119,59670.0
2017-03-03 13:40:00,56.75,56.76,56.7,56.71,114759.0,51.3119,51.321,51.2667,51.2758,114759.0
2017-03-03 13:45:00,56.71,56.78,56.7,56.78,69064.0,51.2758,51.339,51.2667,51.339,69064.0
2017-03-03 13:50:00,56.77,56.8,56.75,56.76,36416.0,51.33,51.3571,51.3119,51.321,36416.0
2017-03-03 13:55:00,56.76,56.83,56.75,56.83,42055.0,51.321,51.3843,51.3119,51.3843,42055.0
2017-03-03 14:00:00,56.83,56.83,56.72,56.73,63190.0,51.3843,51.3843,51.2848,51.2938,63190.0
2017-03-03 14:05:00,56.74,56.78,56.73,56.75,33740.0,51.3029,51.339,51.2938,51.3119,33740.0
2017-03-03 14:10:00,56.75,56.8,56.73,56.74,57357.0,51.3119,51.3571,51.2938,51.3029,57357.0
2017-03-03 14:15:00,56.74,56.76,56.73,56.74,58351.0,51.3029,51.321,51.2938,51.3029,58351.0
2017-03-03 14:20:00,56.73,56.76,56.73,56.74,32605.0,51.2938,51.321,51.2938,51.3029,32605.0
2017-03-03 14:25:00,56.74,56.76,56.69,56.7,83193.0,51.3029,51.321,51.2577,51.2667,83193.0
2017-03-03 14:30:00,56.7,56.71,56.67,56.68,30013.0,51.2667,51.2758,51.2396,51.2486,30013.0
2017-03-03 14:35:00,56.68,56.71,56.65,56.66,64871.0,51.2486,51.2758,51.2215,51.2305,64871.0
2017-03-03 14:40:00,56.66,56.75,56.65,56.71,52880.0,51.2305,51.3119,51.2215,51.2758,52880.0
2017-03-03 14:45:00,56.71,56.71,56.61,56.61,57576.0,51.2758,51.2758,51.1853,51.1853,57576.0
2017-03-03 14:50:00,56.62,56.7,56.61,56.65,120581.0,51.1944,51.2667,51.1853,51.2215,120581.0
2017-03-03 14:55:00,56.66,56.66,56.61,56.64,85028.0,51.2305,51.2305,51.1853,51.2125,85028.0
2017-03-03 15:00:00,56.63,56.66,56.62,56.64,85278.0,51.2034,51.2305,51.1944,51.2125,85278.0
2017-03-03 15:05:00,56.64,56.64,56.57,56.58,148598.0,51.2125,51.2125,51.1492,51.1582,148598.0
2017-03-03 15:10:00,56.59,56.62,56.57,56.6,64866.0,51.1673,51.1944,51.1492,51.1763,64866.0
2017-03-03 15:15:00,56.59,56.63,56.57,56.61,67365.0,51.1673,51.2034,51.1492,51.1853,67365.0
2017-03-03 15:20:00,56.62,56.62,56.51,56.53,222090.0,51.1944,51.1944,51.0949,51.113,222090.0
2017-03-03 15:25:00,56.53,56.61,56.52,56.58,153463.0,51.113,51.1853,51.104,51.1582,153463.0
2017-03-03 15:30:00,56.58,56.61,56.54,56.6,153467.0,51.1582,51.1853,51.122,51.1763,153467.0
2017-03-03 15:35:00,56.6,56.68,56.59,56.68,189879.0,51.1763,51.2486,51.1673,51.2486,189879.0
2017-03-03 15:40:00,56.68,56.69,56.63,56.64,313761.0,51.2486,51.2577,51.2034,51.2125,313761.0
2017-03-03 15:45:00,56.64,56.68,56.63,56.66,158105.0,51.2125,51.2486,51.2034,51.2305,158105.0
2017-03-03 15:50:00,56.66,56.66,56.63,56.65,271663.0,51.2305,51.2305,51.2034,51.2215,271663.0
2017-03-03 15:55:00,56.65,56.71,56.64,56.68,568482.0,51.2215,51.2758,51.2125,51.2486,568482.0
2017-03-06 09:30:00,56.7,56.83,56.55,56.79,236681.0,51.2667,51.3843,51.1311,51.3481,236681.0
2017-03-06 09:35:00,56.78,56.84,56.69,56.8,116066.0,51.339,51.3933,51.2577,51.3571,116066.0
2017-03-06 09:40:00,56.8,56.9,56.74,56.81,196114.0,51.3571,51.4475,51.3029,51.3662,196114.0
2017-03-06 09:45:00,56.81,56.92,56.73,56.89,75748.0,51.3662,51.4656,51.2938,51.4385,75748.0
2017-03-06 09:50:00,56.89,56.89,56.75,56.79,78642.0,51.4385,51.4385,51.3119,51.3481,78642.0
2017-03-06 09:55:00,56.8,56.85,56.75,56.84,131207.0,51.3571,51.4023,51.3119,51.3933,131207.0
2017-03-06 10:00:00,56.84,56.85,56.76,56.77,138015.0,51.3933,51.4023,51.321,51.33,138015.0
2017-03-06 10:05:00,56.76,56.81,56.71,56.74,60968.0,51.321,51.3662,51.2758,51.3029,60968.0
2017-03-06 10:10:00,56.74,56.75,56.63,56.65,52613.0,51.3029,51.3119,51.2034,51.2215,52613.0
2017-03-06 10:15:00,56.66,56.72,56.61,56.71,53349.0,51.2305,51.2848,51.1853,51.2758,53349.0
2017-03-06 10:20:00,56.71,56.71,56.64,56.65,48162.0,51.2758,51.2758,51.2125,51.2215,48162.0
2017-03-06 10:25:00,56.65,56.72,56.63,56.7,44997.0,51.2215,51.2848,51.2034,51.2667,44997.0
2017-03-06 10:30:00,56.69,56.7,56.64,56.65,34317.0,51.2577,51.2667,51.2125,51.2215,34317.0
2017-03-06 10:35:00,56.66,56.71,56.63,56.7,49418.0,51.2305,51.2758,51.2034,51.2667,49418.0
2017-03-06 10:40:00,56.7,56.76,56.67,56.73,47960.0,51.2667,51.321,51.2396,51.2938,47960.0
2017-03-06 10:45:00,56.74,56.76,56.69,56.7,70430.0,51.3029,51.321,51.2577,51.2667,70430.0
2017-03-06 10:50:00,56.71,56.71,56.67,56.67,45716.0,51.2758,51.2758,51.2396,51.2396,45716.0
2017-03-06 10:55:00,56.68,56.7,56.65,56.65,35171.0,51.2486,51.2667,51.2215,51.2215,35171.0
2017-03-06 11:00:00,56.65,56.69,56.63,56.67,54324.0,51.2215,51.2577,51.2034,51.2396,54324.0
2017-03-06 11:05:00,56.67,56.68,56.65,56.67,57654.0,51.2396,51.2486,51.2215,51.2396,57654.0
2017-03-06 11:10:00,56.68,56.71,56.67,56.69,48187.0,51.2486,51.2758,51.2396,51.2577,48187.0
2017-03-06 11:15:00,56.69,56.71,56.68,56.7,106084.0,51.2577,51.2758,51.2486,51.2667,106084.0
2017-03-06 11:20:00,56.7,56.71,56.68,56.7,111298.0,51.2667,51.2758,51.2486,51.2667,111298.0
2017-03-06 11:25:00,56.7,56.71,56.67,56.68,37482.0,51.2667,51.2758,51.2396,51.2486,37482.0
2017-03-06 11:30:00,56.67,56.69,56.66,56.66,23530.0,51.2396,51.2577,51.2305,51.2305,23530.0
2017-03-06 11:35:00,56.66,56.67,56.61,56.62,41073.0,51.2305,51.2396,51.1853,51.1944,41073.0
2017-03-06 11:40:00,56.61,56.62,56.57,56.58,34398.0,51.1853,51.1944,51.1492,51.1582,34398.0
2017-03-06 11:45:00,56.57,56.58,56.53,56.54,41716.0,51.1492,51.1582,51.113,51.122,41716.0
2017-03-06 11:50:00,56.53,56.56,56.53,56.56,33834.0,51.113,51.1401,51.113,51.1401,33834.0
2017-03-06 11:55:00,56.56,56.63,56.55,56.62,25966.0,51.1401,51.2034,51.1311,51.1944,25966.0
2017-03-06 12:00:00,56.61,56.65,56.59,56.65,39038.0,51.1853,51.2215,51.1673,51.2215,39038.0
2017-03-06 12:05:00,56.65,56.65,56.58,56.61,55608.0,51.2215,51.2215,51.1582,51.1853,55608.0
2017-03-06 12:10:00,56.62,56.66,56.62,56.64,34023.0,51.1944,51.2305,51.1944,51.2125,34023.0
2017-03-06 12:15:00,56.63,56.65,56.62,56.65,30343.0,51.2034,51.2215,51.1944,51.2215,30343.0
2017-03-06 12:20:00,56.65,56.66,56.63,56.64,57137.0,51.2215,51.2305,51.2034,51.2125,57137.0
2017-03-06 12:25:00,56.65,56.7,56.64,56.68,96263.0,51.2215,51.2667,51.2125,51.2486,96263.0
2017-03-06 12:30:00,56.69,56.69,56.64,56.65,34410.0,51.2577,51.2577,51.2125,51.2215,34410.0
2017-03-06 12:35:00,56.65,56.7,56.65,56.68,103500.0,51.2215,51.2667,51.2215,51.2486,103500.0
2017-03-06 12:40:00,56.67,56.7,56.67,56.68,44294.0,51.2396,51.2667,51.2396,51.2486,44294.0
2017-03-06 12:45:00,56.67,56.69,56.66,56.69,51454.0,51.2396,51.2577,51.2305,51.2577,51454.0
2017-03-06 12:50:00,56.69,56.75,56.69,56.75,16413.0,51.2577,51.3119,51.2577,51.3119,16413.0
2017-03-06 12:55:00,56.75,56.76,56.73,56.75,76026.0,51.3119,51.321,51.2938,51.3119,76026.0
2017-03-06 13:00:00,56.75,56.76,56.73,56.75,52181.0,51.3119,51.321,51.2938,51.3119,52181.0
2017-03-06 13:05:00,56.75,56.75,56.72,56.72,29708.0,51.3119,51.3119,51.2848,51.2848,29708.0
2017-03-06 13:10:00,56.72,56.79,56.72,56.79,39138.0,51.2848,51.3481,51.2848,51.3481,39138.0
2017-03-06 13:15:00,56.79,56.86,56.78,56.86,149618.0,51.3481,51.4114,51.339,51.4114,149618.0
2017-03-06 13:20:00,56.86,56.9,56.86,56.89,47448.0,51.4114,51.4475,51.4114,51.4385,47448.0
2017-03-06 13:25:00,56.9,56.9,56.85,56.86,26568.0,51.4475,51.4475,51.4023,51.4114,26568.0
2017-03-06 13:30:00,56.86,56.88,56.83,56.87,45647.0,51.4114,51.4295,51.3843,51.4204,45647.0
2017-03-06 13:35:00,56.87,56.88,56.79,56.86,137039.0,51.4204,51.4295,51.3481,51.4114,137039.0
2017-03-06 13:40:00,56.86,56.9,56.85,56.88,27171.0,51.4114,51.4475,51.4023,51.4295,27171.0
2017-03-06 13:45:00,56.89,56.89,56.84,56.88,33443.0,51.4385,51.4385,51.3933,51.4295,33443.0
2017-03-06 13:50:00,56.87,56.9,56.84,56.84,58054.0,51.4204,51.4475,51.3933,51.3933,58054.0
2017-03-06 13:55:00,56.85,56.87,56.84,56.87,35830.0,51.4023,51.4204,51.3933,51.4204,35830.0
2017-03-06 14:00:00,56.87,56.88,56.86,56.87,20829.0,51.4204,51.4295,51.4114,51.4204,20829.0
2017-03-06 14:05:00,56.87,56.9,56.86,56.9,105667.0,51.4204,51.4475,51.4114,51.4475,105667.0
2017-03-06 14:10:00,56.9,56.92,56.89,56.91,86557.0,51.4475,51.4656,51.4385,51.4566,86557.0
2017-03-06 14:15:00,56.91,56.92,56.89,56.9,68070.0,51.4566,51.4656,51.4385,51.4475,68070.0
2017-03-06 14:20:00,56.9,56.93,56.9,56.91,39907.0,51.4475,51.4747,51.4475,51.4566,39907.0
2017-03-06 14:25:00,56.92,56.93,56.91,56.93,19731.0,51.4656,51.4747,51.4566,51.4747,19731.0
2017-03-06 14:30:00,56.93,56.93,56.9,56.93,60335.0,51.4747,51.4747,51.4475,51.4747,60335.0
2017-03-06 14:35:00,56.93,56.93,56.86,56.87,111473.0,51.4747,51.4747,51.4114,51.4204,111473.0
2017-03-06 14:40:00,56.87,56.87,56.79,56.79,60973.0,51.4204,51.4204,51.3481,51.3481,60973.0
2017-03-06 14:45:00,56.79,56.84,56.79,56.81,37857.0,51.3481,51.3933,51.3481,51.3662,37857.0
2017-03-06 14:50:00,56.81,56.82,56.78,56.82,46124.0,51.3662,51.3752,51.339,51.3752,46124.0
2017-03-06 14:55:00,56.81,56.81,56.76,56.78,59670.0,51.3662,51.3662,51.321,51.339,59670.0
2017-03-06 15:00:00,56.78,56.79,56.75,56.76,47352.0,51.339,51.3481,51.3119,51.321,47352.0
2017-03-06 15:05:00,56.75,56.76,56.72,56.75,88978.0,51.3119,51.321,51.2848,51.3119,88978.0
2017-03-06 15:10:00,56.75,56.77,56.74,56.74,68412.0,51.3119,51.33,51.3029,51.3029,68412.0
2017-03-06 15:15:00,56.74,56.81,56.74,56.8,72993.0,51.3029,51.3662,51.3029,51.3571,72993.0
2017-03-06 15:20:00,56.8,56.81,56.78,56.8,53670.0,51.3571,51.3662,51.339,51.3571,53670.0
2017-03-06 15:25:00,56.8,56.81,56.74,56.74,77472.0,51.3571,51.3662,51.3029,51.3029,77472.0
2017-03-06 15:30:00,56.75,56.8,56.73,56.8,73487.0,51.3119,51.3571,51.2938,51.3571,73487.0
2017-03-06 15:35:00,56.8,56.84,56.78,56.79,89273.0,51.3571,51.3933,51.339,51.3481,89273.0
2017-03-06 15:40:00,56.79,56.81,56.77,56.8,118093.0,51.3481,51.3662,51.33,51.3571,118093.0
2017-03-06 15:45:00,56.81,56.86,56.8,56.86,158177.0,51.3662,51.4114,51.3571,51.4114,158177.0
2017-03-06 15:50:00,56.86,56.88,56.83,56.86,224509.0,51.4114,51.4295,51.3843,51.4114,224509.0
2017-03-06 15:55:00,56.85,56.86,56.76,56.78,430099.0,51.4023,51.4114,51.321,51.339,430099.0
2017-03-07 09:30:00,56.71,56.99,56.63,56.72,209975.0,51.2758,51.5289,51.2034,51.2848,209975.0
2017-03-07 09:35:00,56.69,56.74,56.34,56.46,99601.0,51.2577,51.3029,50.9412,51.0497,99601.0
2017-03-07 09:40:00,56.47,56.49,56.24,56.43,150744.0,51.0588,51.0768,50.8508,51.0226,150744.0
2017-03-07 09:45:00,56.42,56.56,56.42,56.45,102218.0,51.0135,51.1401,51.0135,51.0407,102218.0
2017-03-07 09:50:00,56.45,56.46,56.34,56.35,158881.0,51.0407,51.0497,50.9412,50.9503,158881.0
2017-03-07 09:55:00,56.36,56.39,56.2,56.2,99427.0,50.9593,50.9864,50.8146,50.8146,99427.0
2017-03-07 10:00:00,56.19,56.23,56.09,56.15,203049.0,50.8056,50.8417,50.7152,50.7694,203049.0
2017-03-07 10:05:00,56.15,56.17,56.02,56.04,155766.0,50.7694,50.7875,50.6519,50.67,155766.0
2017-03-07 10:10:00,56.04,56.21,56.03,56.21,138669.0,50.67,50.8237,50.6609,50.8237,138669.0
2017-03-07 10:15:00,56.21,56.21,56.09,56.1,120035.0,50.8237,50.8237,50.7152,50.7242,120035.0
2017-03-07 10:20:00,56.11,56.22,56.09,56.2,86181.0,50.7332,50.8327,50.7152,50.8146,86181.0
2017-03-07 10:25:00,56.2,56.29,56.18,56.29,99230.0,50.8146,50.896,50.7965,50.896,99230.0
2017-03-07 10:30:00,56.29,56.32,56.22,56.22,134908.0,50.896,50.9231,50.8327,50.8327,134908.0
2017-03-07 10:35:00,56.23,56.24,56.16,56.16,59706.0,50.8417,50.8508,50.7785,50.7785,59706.0
2017-03-07 10:40:00,56.17,56.27,56.14,56.27,64014.0,50.7875,50.8779,50.7604,50.8779,64014.0
2017-03-07 10:45:00,56.26,56.31,56.25,56.28,50288.0,50.8689,50.9141,50.8598,50.887,50288.0
2017-03-07 10:50:00,56.28,56.31,56.26,56.29,76095.0,50.887,50.9141,50.8689,50.896,76095.0
2017-03-07 10:55:00,56.28,56.3,56.22,56.24,56659.0,50.887,50.905,50.8327,50.8508,56659.0
2017-03-07 11:00:00,56.24,56.32,56.22,56.26,54235.0,50.8508,50.9231,50.8327,50.8689,54235.0
2017-03-07 11:05:00,56.26,56.27,56.2,56.23,95656.0,50.8689,50.8779,50.8146,50.8417,95656.0
2017-03-07 11:10:00,56.22,56.28,56.22,56.27,40806.0,50.8327,50.887,50.8327,50.8779,40806.0
2017-03-07 11:15:00,56.27,56.27,56.21,56.25,64978.0,50.8779,50.8779,50.8237,50.8598,64978.0
2017-03-07 11:20:00,56.25,56.25,56.15,56.17,72329.0,50.8598,50.8598,50.7694,50.7875,72329.0
2017-03-07 11:25:00,56.16,56.25,56.16,56.24,78610.0,50.7785,50.8598,50.7785,50.8508,78610.0
2017-03-07 11:30:00,56.23,56.25,56.18,56.22,34713.0,50.8417,50.8598,50.7965,50.8327,34713.0
2017-03-07 11:35:00,56.22,56.23,56.18,56.2,59051.0,50.8327,50.8417,50.7965,50.8146,59051.0
2017-03-07 11:40:00,56.21,56.24,56.2,56.24,51469.0,50.8237,50.8508,50.8146,50.8508,51469.0
2017-03-07 11:45:00,56.24,56.28,56.22,56.27,76837.0,50.8508,50.887,50.8327,50.8779,76837.0
2017-03-07 11:50:00,56.27,56.29,56.26,56.27,21571.0,50.8779,50.896,50.8689,50.8779,21571.0
2017-03-07 11:55:00,56.28,56.33,56.26,56.31,49717.0,50.887,50.9322,50.8689,50.9141,49717.0
2017-03-07 12:00:00,56.3,56.32,56.24,56.26,60514.0,50.905,50.9231,50.8508,50.8689,60514.0
2017-03-07 12:05:00,56.26,56.26,56.22,56.23,34678.0,50.8689,50.8689,50.8327,50.8417,34678.0
2017-03-07 12:10:00,56.23,56.26,56.22,56.25,42836.0,50.8417,50.8689,50.8327,50.8598,42836.0
2017-03-07 12:15:00,56.25,56.32,56.24,56.31,111622.0,50.8598,50.9231,50.8508,50.9141,111622.0
2017-03-07 12:20:00,56.31,56.4,56.31,56.38,42168.0,50.9141,50.9955,50.9141,50.9774,42168.0
2017-03-07 12:25:00,56.38,56.46,56.38,56.44,45735.0,50.9774,51.0497,50.9774,51.0316,45735.0
2017-03-07 12:30:00,56.43,56.49,56.41,56.49,27734.0,51.0226,51.0768,51.0045,51.0768,27734.0
2017-03-07 12:35:00,56.48,56.57,56.48,56.54,80268.0,51.0678,51.1492,51.0678,51.122,80268.0
2017-03-07 12:40:00,56.55,56.56,56.52,56.56,74069.0,51.1311,51.1401,51.104,51.1401,74069.0
2017-03-07 12:45:00,56.56,56.56,56.51,56.52,31877.0,51.1401,51.1401,51.0949,51.104,31877.0
2017-03-07 12:50:00,56.52,56.53,56.48,56.48,21887.0,51.104,51.113,51.0678,51.0678,21887.0
2017-03-07 12:55:00,56.48,56.52,56.48,56.52,25381.0,51.0678,51.104,51.0678,51.104,25381.0
2017-03-07 13:00:00,56.53,56.54,56.5,56.51,26576.0,51.113,51.122,51.0859,51.0949,26576.0
2017-03-07 13:05:00,56.51,56.58,56.5,56.56,25267.0,51.0949,51.1582,51.0859,51.1401,25267.0
2017-03-07 13:10:00,56.57,56.58,56.56,56.57,25501.0,51.1492,51.1582,51.1401,51.1492,25501.0
2017-03-07 13:15:00,56.58,56.58,56.54,56.55,12535.0,51.1582,51.1582,51.122,51.1311,12535.0
2017-03-07 13:20:00,56.55,56.56,56.52,56.53,23550.0,51.1311,51.1401,51.104,51.113,23550.0
2017-03-07 13:25:00,56.52,56.53,56.48,56.48,25577.0,51.104,51.113,51.0678,51.0678,25577.0
2017-03-07 13:30:00,56.48,56.49,56.44,56.46,44463.0,51.0678,51.0768,51.0316,51.0497,44463.0
2017-03-07 13:35:00,56.47,56.48,56.45,56.45,26946.0,51.0588,51.0678,51.0407,51.0407,26946.0
2017-03-07 13:40:00,56.45,56.49,56.44,56.48,24027.0,51.0407,51.0768,51.0316,51.0678,24027.0
2017-03-07 13:45:00,56.48,56.48,56.42,56.42,39090.0,51.0678,51.0678,51.0135,51.0135,39090.0
2017-03-07 13:50:00,56.42,56.45,56.39,56.45,44331.0,51.0135,51.0407,50.9864,51.0407,44331.0
2017-03-07 13:55:00,56.45,56.47,56.44,56.44,28655.0,51.0407,51.0588,51.0316,51.0316,28655.0
2017-03-07 14:00:00,56.44,56.51,56.43,56.5,42433.0,51.0316,51.0949,51.0226,51.0859,42433.0
2017-03-07 14:05:00,56.5,56.57,56.5,56.56,110402.0,51.0859,51.1492,51.0859,51.1401,110402.0
2017-03-07 14:10:00,56.55,56.59,56.54,56.54,26459.0,51.1311,51.1673,51.122,51.122,26459.0
2017-03-07 14:15:00,56.54,56.56,56.53,56.54,38937.0,51.122,51.1401,51.113,51.122,38937.0
2017-03-07 14:20:00,56.53,56.57,56.51,56.53,77127.0,51.113,51.1492,51.0949,51.113,77127.0
2017-03-07 14:25:00,56.52,56.56,56.51,56.55,23132.0,51.104,51.1401,51.0949,51.1311,23132.0
2017-03-07 14:30:00,56.56,56.56,56.52,56.53,41664.0,51.1401,51.1401,51.104,51.113,41664.0
2017-03-07 14:35:00,56.52,56.53,56.5,56.53,34972.0,51.104,51.113,51.0859,51.113,34972.0
2017-03-07 14:40:00,56.53,56.55,56.52,56.55,26903.0,51.113,51.1311,51.104,51.1311,26903.0
2017-03-07 14:45:00,56.54,56.61,56.54,56.59,27796.0,51.122,51.1853,51.122,51.1673,27796.0
2017-03-07 14:50:00,56.6,56.6,56.56,56.57,38417.0,51.1763,51.1763,51.1401,51.1492,38417.0
2017-03-07 14:55:00,56.57,56.6,56.56,56.59,48936.0,51.1492,51.1763,51.1401,51.1673,48936.0
2017-03-07 15:00:00,56.59,56.6,56.55,56.55,57099.0,51.1673,51.1763,51.1311,51.1311,57099.0
2017-03-07 15:05:00,56.55,56.56,56.52,56.52,57871.0,51.1311,51.1401,51.104,51.104,57871.0
2017-03-07 15:10:00,56.52,56.58,56.51,56.55,125911.0,51.104,51.1582,51.0949,51.1311,125911.0
2017-03-07 15:15:00,56.55,56.58,56.49,56.5,104658.0,51.1311,51.1582,51.0768,51.0859,104658.0
2017-03-07 15:20:00,56.51,56.53,56.5,56.51,69507.0,51.0949,51.113,51.0859,51.0949,69507.0
2017-03-07 15:25:00,56.51,56.54,56.45,56.47,113772.0,51.0949,51.122,51.0407,51.0588,113772.0
2017-03-07 15:30:00,56.47,56.48,56.44,56.45,89133.0,51.0588,51.0678,51.0316,51.0407,89133.0
2017-03-07 15:35:00,56.45,56.46,56.41,56.42,112104.0,51.0407,51.0497,51.0045,51.0135,112104.0
2017-03-07 15:40:00,56.42,56.44,56.38,56.42,192834.0,51.0135,51.0316,50.9774,51.0135,192834.0
2017-03-07 15:45:00,56.41,56.51,56.41,56.51,152306.0,51.0045,51.0949,51.0045,51.0949,152306.0
2017-03-07 15:50:00,56.5,56.54,56.47,56.54,208017.0,51.0859,51.122,51.0588,51.122,208017.0
2017-03-07 15:55:00,56.54,56.57,56.52,56.54,435902.0,51.122,51.1492,51.104,51.122,435902.0
2017-03-08 09:30:00,56.94,56.96,56.42,56.57,586927.0,51.4837,51.5018,51.0135,51.1492,586927.0
2017-03-08 09:35:00,56.57,56.68,56.45,56.64,204968.0,51.1492,51.2486,51.0407,51.2125,204968.0
2017-03-08 09:40:00,56.64,56.76,56.59,56.61,141920.0,51.2125,51.321,51.1673,51.1853,141920.0
2017-03-08 09:45:00,56.61,56.64,56.52,56.55,239114.0,51.1853,51.2125,51.104,51.1311,239114.0
2017-03-08 09:50:00,56.56,56.56,56.43,56.5,135263.0,51.1401,51.1401,51.0226,51.0859,135263.0
2017-03-08 09:55:00,56.48,56.69,56.47,56.67,103479.0,51.0678,51.2577,51.0588,51.2396,103479.0
2017-03-08 10:00:00,56.68,56.68,56.46,56.51,123014.0,51.2486,51.2486,51.0497,51.0949,123014.0
2017-03-08 10:05:00,56.52,56.68,56.52,56.66,123568.0,51.104,51.2486,51.104,51.2305,123568.0
2017-03-08 10:10:00,56.64,56.72,56.63,56.67,95457.0,51.2125,51.2848,51.2034,51.2396,95457.0
2017-03-08 10:15:00,56.67,56.68,56.52,56.57,117107.0,51.2396,51.2486,51.104,51.1492,117107.0
2017-03-08 10:20:00,56.57,56.64,56.57,56.61,72638.0,51.1492,51.2125,51.1492,51.1853,72638.0
2017-03-08 10:25:00,56.62,56.63,56.57,56.58,86065.0,51.1944,51.2034,51.1492,51.1582,86065.0
2017-03-08 10:30:00,56.58,56.6,56.53,56.58,68942.0,51.1582,51.1763,51.113,51.1582,68942.0
2017-03-08 10:35:00,56.58,56.59,56.5,56.51,48285.0,51.1582,51.1673,51.0859,51.0949,48285.0
2017-03-08 10:40:00,56.52,56.53,56.45,56.45,80727.0,51.104,51.113,51.0407,51.0407,80727.0
2017-03-08 10:45:00,56.46,56.46,56.34,56.36,133714.0,51.0497,51.0497,50.9412,50.9593,133714.0
2017-03-08 10:50:00,56.36,56.51,56.31,56.49,95894.0,50.9593,51.0949,50.9141,51.0768,95894.0
2017-03-08 10:55:00,56.49,56.6,56.47,56.59,61876.0,51.0768,51.1763,51.0588,51.1673,61876.0
2017-03-08 11:00:00,56.6,56.62,56.47,56.53,95919.0,51.1763,51.1944,51.0588,51.113,95919.0
2017-03-08 11:05:00,56.53,56.53,56.48,56.53,64302.0,51.113,51.113,51.0678,51.113,64302.0
2017-03-08 11:10:00,56.53,56.55,56.47,56.47,67345.0,51.113,51.1311,51.0588,51.0588,67345.0
2017-03-08 11:15:00,56.48,56.5,56.4,56.42,81856.0,51.0678,51.0859,50.9955,51.0135,81856.0
2017-03-08 11:20:00,56.43,56.55,56.43,56.53,85708.0,51.0226,51.1311,51.0226,51.113,85708.0
2017-03-08 11:25:00,56.54,56.6,56.54,56.58,42436.0,51.122,51.1763,51.122,51.1582,42436.0
2017-03-08 11:30:00,56.59,56.59,56.53,56.55,58625.0,51.1673,51.1673,51.113,51.1311,58625.0
2017-03-08 11:35:00,56.54,56.61,56.53,56.61,76839.0,51.122,51.1853,51.113,51.1853,76839.0
2017-03-08 11:40:00,56.61,56.62,56.53,56.55,49854.0,51.1853,51.1944,51.113,51.1311,49854.0
2017-03-08 11:45:00,56.55,56.6,56.54,56.6,57366.0,51.1311,51.1763,51.122,51.1763,57366.0
2017-03-08 11:50:00,56.59,56.6,56.51,56.56,92556.0,51.1673,51.1763,51.0949,51.1401,92556.0
2017-03-08 11:55:00,56.56,56.6,56.55,56.58,45080.0,51.1401,51.1763,51.1311,51.1582,45080.0
2017-03-08 12:00:00,56.58,56.61,56.56,56.6,51539.0,51.1582,51.1853,51.1401,51.1763,51539.0
2017-03-08 12:05:00,56.6,56.6,56.58,56.59,11830.0,51.1763,51.1763,51.1582,51.1673,11830.0
2017-03-08 12:10:00,56.59,56.59,56.53,56.54,49159.0,51.1673,51.1673,51.113,51.122,49159.0
2017-03-08 12:15:00,56.54,56.57,56.53,56.57,28750.0,51.122,51.1492,51.113,51.1492,28750.0
2017-03-08 12:20:00,56.56,56.62,56.56,56.62,25834.0,51.1401,51.1944,51.1401,51.1944,25834.0
2017-03-08 12:25:00,56.62,56.62,56.55,56.6,44918.0,51.1944,51.1944,51.1311,51.1763,44918.0
2017-03-08 12:30:00,56.6,56.6,56.58,56.59,20733.0,51.1763,51.1763,51.1582,51.1673,20733.0
2017-03-08 12:35:00,56.6,56.6,56.58,56.6,12481.0,51.1763,51.1763,51.1582,51.1763,12481.0
2017-03-08 12:40:00,56.6,56.6,56.58,56.58,54049.0,51.1763,51.1763,51.1582,51.1582,54049.0
2017-03-08 12:45:00,56.58,56.6,56.56,56.57,48953.0,51.1582,51.1763,51.1401,51.1492,48953.0
2017-03-08 12:50:00,56.57,56.59,56.56,56.58,38798.0,51.1492,51.1673,51.1401,51.1582,38798.0
2017-03-08 12:55:00,56.58,56.64,56.56,56.64,51291.0,51.1582,51.2125,51.1401,51.2125,51291.0
2017-03-08 13:00:00,56.63,56.65,56.62,56.65,36120.0,51.2034,51.2215,51.1944,51.2215,36120.0
2017-03-08 13:05:00,56.65,56.65,56.61,56.63,26883.0,51.2215,51.2215,51.1853,51.2034,26883.0
2017-03-08 13:10:00,56.63,56.78,56.62,56.78,72456.0,51.2034,51.339,51.1944,51.339,72456.0
2017-03-08 13:15:00,56.78,56.79,56.75,56.76,48452.0,51.339,51.3481,51.3119,51.321,48452.0
2017-03-08 13:20:00,56.77,56.77,56.72,56.74,35923.0,51.33,51.33,51.2848,51.3029,35923.0
2017-03-08 13:25:00,56.75,56.76,56.68,56.7,52192.0,51.3119,51.321,51.2486,51.2667,52192.0
2017-03-08 13:30:00,56.71,56.74,56.69,56.71,63937.0,51.2758,51.3029,51.2577,51.2758,63937.0
2017-03-08 13:35:00,56.71,56.72,56.63,56.63,55147.0,51.2758,51.2848,51.2034,51.2034,55147.0
2017-03-08 13:40:00,56.64,56.66,56.61,56.64,47536.0,51.2125,51.2305,51.1853,51.2125,47536.0
2017-03-08 13:45:00,56.65,56.69,56.64,56.66,29954.0,51.2215,51.2577,51.2125,51.2305,29954.0
2017-03-08 13:50:00,56.67,56.68,56.65,56.67,38037.0,51.2396,51.2486,51.2215,51.2396,38037.0
2017-03-08 13:55:00,56.68,56.71,56.62,56.63,66972.0,51.2486,51.2758,51.1944,51.2034,66972.0
2017-03-08 14:00:00,56.62,56.63,56.59,56.59,36969.0,51.1944,51.2034,51.1673,51.1673,36969.0
2017-03-08 14:05:00,56.59,56.6,56.5,56.54,91203.0,51.1673,51.1763,51.0859,51.122,91203.0
2017-03-08 14:10:00,56.53,56.6,56.51,56.58,84754.0,51.113,51.1763,51.0949,51.1582,84754.0
2017-03-08 14:15:00,56.58,56.58,56.54,56.55,27508.0,51.1582,51.1582,51.122,51.1311,27508.0
2017-03-08 14:20:00,56.56,56.56,56.47,56.51,64230.0,51.1401,51.1401,51.0588,51.0949,64230.0
2017-03-08 14:25:00,56.51,56.53,56.46,56.48,85873.0,51.0949,51.113,51.0497,51.0678,85873.0
2017-03-08 14:30:00,56.48,56.48,56.43,56.44,78585.0,51.0678,51.0678,51.0226,51.0316,78585.0
2017-03-08 14:35:00,56.45,56.57,56.45,56.57,76091.0,51.0407,51.1492,51.0407,51.1492,76091.0
2017-03-08 14:40:00,56.57,56.58,56.54,56.55,41217.0,51.1492,51.1582,51.122,51.1311,41217.0
2017-03-08 14:45:00,56.55,56.57,56.54,56.57,40706.0,51.1311,51.1492,51.122,51.1492,40706.0
2017-03-08 14:50:00,56.57,56.63,56.56,56.63,41198.0,51.1492,51.2034,51.1401,51.2034,41198.0
2017-03-08 14:55:00,56.63,56.64,56.58,56.6,61390.0,51.2034,51.2125,51.1582,51.1763,61390.0
2017-03-08 15:00:00,56.6,56.61,56.56,56.57,54405.0,51.1763,51.1853,51.1401,51.1492,54405.0
2017-03-08 15:05:00,56.58,56.58,56.53,56.54,27353.0,51.1582,51.1582,51.113,51.122,27353.0
2017-03-08 15:10:00,56.54,56.56,56.52,56.54,37597.0,51.122,51.1401,51.104,51.122,37597.0
2017-03-08 15:15:00,56.54,56.56,56.52,56.52,61141.0,51.122,51.1401,51.104,51.104,61141.0
2017-03-08 15:20:00,56.53,56.57,56.52,56.55,97384.0,51.113,51.1492,51.104,51.1311,97384.0
2017-03-08 15:25:00,56.55,56.56,56.51,56.51,58425.0,51.1311,51.1401,51.0949,51.0949,58425.0
2017-03-08 15:30:00,56.51,56.52,56.38,56.4,120256.0,51.0949,51.104,50.9774,50.9955,120256.0
2017-03-08 15:35:00,56.39,56.42,56.38,56.41,118540.0,50.9864,51.0135,50.9774,51.0045,118540.0
2017-03-08 15:40:00,56.4,56.46,56.4,56.44,123930.0,50.9955,51.0497,50.9955,51.0316,123930.0
2017-03-08 15:45:00,56.43,56.49,56.43,56.46,115440.0,51.0226,51.0768,51.0226,51.0497,115440.0
2017-03-08 15:50:00,56.47,56.47,56.43,56.44,200630.0,51.0588,51.0588,51.0226,51.0316,200630.0
2017-03-08 15:55:00,56.45,56.52,56.44,56.5,349338.0,51.0407,51.104,51.0316,51.0859,349338.0
2017-03-09 09:30:00,56.61,56.66,56.21,56.21,239708.0,51.1853,51.2305,50.8237,50.8237,239708.0
2017-03-09 09:35:00,56.22,56.27,56.16,56.24,63306.0,50.8327,50.8779,50.7785,50.8508,63306.0
2017-03-09 09:40:00,56.23,56.24,56.09,56.12,69556.0,50.8417,50.8508,50.7152,50.7423,69556.0
2017-03-09 09:45:00,56.12,56.26,56.12,56.25,151025.0,50.7423,50.8689,50.7423,50.8598,151025.0
2017-03-09 09:50:00,56.25,56.32,56.24,56.28,99563.0,50.8598,50.9231,50.8508,50.887,99563.0
2017-03-09 09:55:00,56.29,56.43,56.29,56.35,65050.0,50.896,51.0226,50.896,50.9503,65050.0
2017-03-09 10:00:00,56.34,56.35,56.25,56.27,78810.0,50.9412,50.9503,50.8598,50.8779,78810.0
2017-03-09 10:05:00,56.28,56.35,56.28,56.34,40822.0,50.887,50.9503,50.887,50.9412,40822.0
2017-03-09 10:10:00,56.34,56.35,56.29,56.3,104287.0,50.9412,50.9503,50.896,50.905,104287.0
2017-03-09 10:15:00,56.31,56.34,56.25,56.26,108770.0,50.9141,50.9412,50.8598,50.8689,108770.0
2017-03-09 10:20:00,56.26,56.27,56.19,56.21,77648.0,50.8689,50.8779,50.8056,50.8237,77648.0
2017-03-09 10:25:00,56.21,56.25,56.18,56.18,48820.0,50.8237,50.8598,50.7965,50.7965,48820.0
2017-03-09 10:30:00,56.19,56.28,56.17,56.27,81998.0,50.8056,50.887,50.7875,50.8779,81998.0
2017-03-09 10:35:00,56.27,56.29,56.22,56.22,39084.0,50.8779,50.896,50.8327,50.8327,39084.0
2017-03-09 10:40:00,56.22,56.23,56.17,56.19,50431.0,50.8327,50.8417,50.7875,50.8056,50431.0
2017-03-09 10:45:00,56.19,56.2,56.13,56.18,56034.0,50.8056,50.8146,50.7513,50.7965,56034.0
2017-03-09 10:50:00,56.17,56.19,56.14,56.18,43770.0,50.7875,50.8056,50.7604,50.7965,43770.0
2017-03-09 10:55:00,56.18,56.27,56.18,56.24,51180.0,50.7965,50.8779,50.7965,50.8508,51180.0
2017-03-09 11:00:00,56.24,56.24,56.13,56.13,46109.0,50.8508,50.8508,50.7513,50.7513,46109.0
2017-03-09 11:05:00,56.14,56.22,56.13,56.21,60745.0,50.7604,50.8327,50.7513,50.8237,60745.0
2017-03-09 11:10:00,56.21,56.31,56.21,56.3,63832.0,50.8237,50.9141,50.8237,50.905,63832.0
2017-03-09 11:15:00,56.3,56.3,56.21,56.25,67862.0,50.905,50.905,50.8237,50.8598,67862.0
2017-03-09 11:20:00,56.25,56.32,56.24,56.3,57549.0,50.8598,50.9231,50.8508,50.905,57549.0
2017-03-09 11:25:00,56.3,56.33,56.27,56.3,99134.0,50.905,50.9322,50.8779,50.905,99134.0
2017-03-09 11:30:00,56.3,56.33,56.28,56.29,72886.0,50.905,50.9322,50.887,50.896,72886.0
2017-03-09 11:35:00,56.29,56.32,56.28,56.32,37652.0,50.896,50.9231,50.887,50.9231,37652.0
2017-03-09 11:40:00,56.32,56.35,56.32,56.35,37030.0,50.9231,50.9503,50.9231,50.9503,37030.0
2017-03-09 11:45:00,56.35,56.36,56.28,56.28,63412.0,50.9503,50.9593,50.887,50.887,63412.0
2017-03-09 11:50:00,56.28,56.33,56.27,56.32,36575.0,50.887,50.9322,50.8779,50.9231,36575.0
2017-03-09 11:55:00,56.33,56.33,56.27,56.3,51388.0,50.9322,50.9322,50.8779,50.905,51388.0
2017-03-09 12:00:00,56.3,56.33,56.28,56.33,39071.0,50.905,50.9322,50.887,50.9322,39071.0
2017-03-09 12:05:00,56.33,56.36,56.32,56.36,39995.0,50.9322,50.9593,50.9231,50.9593,39995.0
2017-03-09 12:10:00,56.35,56.39,56.35,56.38,55749.0,50.9503,50.9864,50.9503,50.9774,55749.0
2017-03-09 12:15:00,56.39,56.41,56.38,56.39,47048.0,50.9864,51.0045,50.9774,50.9864,47048.0
2017-03-09 12:20:00,56.39,56.4,56.38,56.38,35183.0,50.9864,50.9955,50.9774,50.9774,35183.0
2017-03-09 12:25:00,56.37,56.38,56.37,56.37,30685.0,50.9683,50.9774,50.9683,50.9683,30685.0
2017-03-09 12:30:00,56.38,56.38,56.31,56.32,32691.0,50.9774,50.9774,50.9141,50.9231,32691.0
2017-03-09 12:35:00,56.32,56.35,56.32,56.34,45219.0,50.9231,50.9503,50.9231,50.9412,45219.0
2017-03-09 12:40:00,56.34,56.43,56.34,56.42,31487.0,50.9412,51.0226,50.9412,51.0135,31487.0
2017-03-09 12:45:00,56.43,56.43,56.38,56.4,51275.0,51.0226,51.0226,50.9774,50.9955,51275.0
2017-03-09 12:50:00,56.4,56.41,56.38,56.39,27244.0,50.9955,51.0045,50.9774,50.9864,27244.0
2017-03-09 12:55:00,56.39,56.43,56.38,56.43,37834.0,50.9864,51.0226,50.9774,51.0226,37834.0
2017-03-09 13:00:00,56.43,56.45,56.41,56.44,45014.0,51.0226,51.0407,51.0045,51.0316,45014.0
2017-03-09 13:05:00,56.43,56.48,56.42,56.47,25917.0,51.0226,51.0678,51.0135,51.0588,25917.0
2017-03-09 13:10:00,56.47,56.52,56.46,56.48,65024.0,51.0588,51.104,51.0497,51.0678,65024.0
2017-03-09 13:15:00,56.47,56.48,56.45,56.48,26295.0,51.0588,51.0678,51.0407,51.0678,26295.0
2017-03-09 13:20:00,56.48,56.48,56.44,56.45,30095.0,51.0678,51.0678,51.0316,51.0407,30095.0
2017-03-09 13:25:00,56.45,56.45,56.4,56.41,29317.0,51.0407,51.0407,50.9955,51.0045,29317.0
2017-03-09 13:30:00,56.41,56.41,56.34,56.36,53297.0,51.0045,51.0045,50.9412,50.9593,53297.0
2017-03-09 13:35:00,56.35,56.41,56.35,56.41,49900.0,50.9503,51.0045,50.9503,51.0045,49900.0
2017-03-09 13:40:00,56.41,56.48,56.4,56.46,35429.0,51.0045,51.0678,50.9955,51.0497,35429.0
2017-03-09 13:45:00,56.47,56.48,56.41,56.42,34373.0,51.0588,51.0678,51.0045,51.0135,34373.0
2017-03-09 13:50:00,56.41,56.43,56.4,56.42,26505.0,51.0045,51.0226,50.9955,51.0135,26505.0
2017-03-09 13:55:00,56.42,56.42,56.4,56.41,41736.0,51.0135,51.0135,50.9955,51.0045,41736.0
2017-03-09 14:00:00,56.41,56.41,56.3,56.3,59818.0,51.0045,51.0045,50.905,50.905,59818.0
2017-03-09 14:05:00,56.29,56.33,56.27,56.33,41787.0,50.896,50.9322,50.8779,50.9322,41787.0
2017-03-09 14:10:00,56.33,56.33,56.27,56.28,107307.0,50.9322,50.9322,50.8779,50.887,107307.0
2017-03-09 14:15:00,56.28,56.29,56.18,56.2,99710.0,50.887,50.896,50.7965,50.8146,99710.0
2017-03-09 14:20:00,56.2,56.21,56.18,56.18,46340.0,50.8146,50.8237,50.7965,50.7965,46340.0
2017-03-09 14:25:00,56.18,56.24,56.17,56.22,47288.0,50.7965,50.8508,50.7875,50.8327,47288.0
2017-03-09 14:30:00,56.22,56.23,56.19,56.2,49493.0,50.8327,50.8417,50.8056,50.8146,49493.0
2017-03-09 14:35:00,56.2,56.22,56.18,56.21,38786.0,50.8146,50.8327,50.7965,50.8237,38786.0
2017-03-09 14:40:00,56.21,56.21,56.16,56.19,92550.0,50.8237,50.8237,50.7785,50.8056,92550.0
2017-03-09 14:45:00,56.2,56.23,56.18,56.22,71633.0,50.8146,50.8417,50.7965,50.8327,71633.0
2017-03-09 14:50:00,56.22,56.22,56.18,56.2,69589.0,50.8327,50.8327,50.7965,50.8146,69589.0
2017-03-09 14:55:00,56.2,56.27,56.19,56.27,69148.0,50.8146,50.8779,50.8056,50.8779,69148.0
2017-03-09 15:00:00,56.26,56.28,56.22,56.23,57964.0,50.8689,50.887,50.8327,50.8417,57964.0
2017-03-09 15:05:00,56.24,56.27,56.22,56.23,74653.0,50.8508,50.8779,50.8327,50.8417,74653.0
2017-03-09 15:10:00,56.23,56.25,56.18,56.19,84513.0,50.8417,50.8598,50.7965,50.8056,84513.0
2017-03-09 15:15:00,56.19,56.29,56.18,56.29,68280.0,50.8056,50.896,50.7965,50.896,68280.0
2017-03-09 15:20:00,56.29,56.29,56.24,56.26,59944.0,50.896,50.896,50.8508,50.8689,59944.0
2017-03-09 15:25:00,56.26,56.31,56.25,56.31,79914.0,50.8689,50.9141,50.8598,50.9141,79914.0
2017-03-09 15:30:00,56.31,56.32,56.3,56.32,70022.0,50.9141,50.9231,50.905,50.9231,70022.0
2017-03-09 15:35:00,56.31,56.35,56.3,56.33,140582.0,50.9141,50.9503,50.905,50.9322,140582.0
2017-03-09 15:40:00,56.33,56.37,56.33,56.37,63941.0,50.9322,50.9683,50.9322,50.9683,63941.0
2017-03-09 15:45:00,56.36,56.42,56.36,56.4,128592.0,50.9593,51.0135,50.9593,50.9955,128592.0
2017-03-09 15:50:00,56.4,56.4,56.35,56.38,160595.0,50.9955,50.9955,50.9503,50.9774,160595.0
2017-03-09 15:55:00,56.37,56.38,56.35,56.37,266777.0,50.9683,50.9774,50.9503,50.9683,266777.0
2017-03-10 09:30:00,56.49,56.65,56.42,56.49,223467.0,51.0768,51.2215,51.0135,51.0768,223467.0
2017-03-10 09:35:00,56.49,56.76,56.47,56.69,184977.0,51.0768,51.321,51.0588,51.2577,184977.0
2017-03-10 09:40:00,56.7,56.85,56.59,56.75,339763.0,51.2667,51.4023,51.1673,51.3119,339763.0
2017-03-10 09:45:00,56.76,56.86,56.7,56.77,181446.0,51.321,51.4114,51.2667,51.33,181446.0
2017-03-10 09:50:00,56.76,56.85,56.76,56.79,126184.0,51.321,51.4023,51.321,51.3481,126184.0
2017-03-10 09:55:00,56.79,56.95,56.77,56.77,93397.0,51.3481,51.4928,51.33,51.33,93397.0
2017-03-10 10:00:00,56.76,56.83,56.75,56.78,50021.0,51.321,51.3843,51.3119,51.339,50021.0
2017-03-10 10:05:00,56.78,56.81,56.76,56.77,29763.0,51.339,51.3662,51.321,51.33,29763.0
2017-03-10 10:10:00,56.78,56.85,56.77,56.81,90827.0,51.339,51.4023,51.33,51.3662,90827.0
2017-03-10 10:15:00,56.82,56.88,56.78,56.88,41295.0,51.3752,51.4295,51.339,51.4295,41295.0
2017-03-10 10:20:00,56.88,56.95,56.87,56.95,99498.0,51.4295,51.4928,51.4204,51.4928,99498.0
2017-03-10 10:25:00,56.94,56.99,56.87,56.87,124949.0,51.4837,51.5289,51.4204,51.4204,124949.0
2017-03-10 10:30:00,56.87,56.91,56.82,56.88,132015.0,51.4204,51.4566,51.3752,51.4295,132015.0
2017-03-10 10:35:00,56.88,56.9,56.8,56.8,68309.0,51.4295,51.4475,51.3571,51.3571,68309.0
2017-03-10 10:40:00,56.8,56.8,56.72,56.73,104657.0,51.3571,51.3571,51.2848,51.2938,104657.0
2017-03-10 10:45:00,56.73,56.78,56.72,56.75,62966.0,51.2938,51.339,51.2848,51.3119,62966.0
2017-03-10 10:50:00,56.74,56.86,56.74,56.86,78846.0,51.3029,51.4114,51.3029,51.4114,78846.0
2017-03-10 10:55:00,56.86,56.86,56.75,56.77,71129.0,51.4114,51.4114,51.3119,51.33,71129.0
2017-03-10 11:00:00,56.76,56.79,56.7,56.7,45167.0,51.321,51.3481,51.2667,51.2667,45167.0
2017-03-10 11:05:00,56.7,56.7,56.65,56.68,65265.0,51.2667,51.2667,51.2215,51.2486,65265.0
2017-03-10 11:10:00,56.68,56.71,56.66,56.66,61278.0,51.2486,51.2758,51.2305,51.2305,61278.0
2017-03-10 11:15:00,56.66,56.66,56.61,56.62,67732.0,51.2305,51.2305,51.1853,51.1944,67732.0
2017-03-10 11:20:00,56.63,56.72,56.63,56.67,351848.0,51.2034,51.2848,51.2034,51.2396,351848.0
2017-03-10 11:25:00,56.67,56.71,56.65,56.69,167135.0,51.2396,51.2758,51.2215,51.2577,167135.0
2017-03-10 11:30:00,56.7,56.71,56.62,56.64,86897.0,51.2667,51.2758,51.1944,51.2125,86897.0
2017-03-10 11:35:00,56.64,56.68,56.61,56.66,96089.0,51.2125,51.2486,51.1853,51.2305,96089.0
2017-03-10 11:40:00,56.65,56.66,56.54,56.55,49764.0,51.2215,51.2305,51.122,51.1311,49764.0
2017-03-10 11:45:00,56.55,56.56,56.46,56.47,66256.0,51.1311,51.1401,51.0497,51.0588,66256.0
2017-03-10 11:50:00,56.47,56.51,56.45,56.48,37556.0,51.0588,51.0949,51.0407,51.0678,37556.0
2017-03-10 11:55:00,56.48,56.5,56.35,56.37,104521.0,51.0678,51.0859,50.9503,50.9683,104521.0
2017-03-10 12:00:00,56.37,56.41,56.33,56.38,104324.0,50.9683,51.0045,50.9322,50.9774,104324.0
2017-03-10 12:05:00,56.38,56.39,56.32,56.33,98002.0,50.9774,50.9864,50.9231,50.9322,98002.0
2017-03-10 12:10:00,56.33,56.43,56.32,56.42,78924.0,50.9322,51.0226,50.9231,51.0135,78924.0
2017-03-10 12:15:00,56.42,56.5,56.41,56.48,35504.0,51.0135,51.0859,51.0045,51.0678,35504.0
2017-03-10 12:20:00,56.49,56.51,56.47,56.5,32572.0,51.0768,51.0949,51.0588,51.0859,32572.0
2017-03-10 12:25:00,56.5,56.51,56.47,56.5,44526.0,51.0859,51.0949,51.0588,51.0859,44526.0
2017-03-10 12:30:00,56.49,56.49,56.4,56.41,33791.0,51.0768,51.0768,50.9955,51.0045,33791.0
2017-03-10 12:35:00,56.41,56.41,56.37,56.4,41239.0,51.0045,51.0045,50.9683,50.9955,41239.0
2017-03-10 12:40:00,56.39,56.4,56.33,56.34,33753.0,50.9864,50.9955,50.9322,50.9412,33753.0
2017-03-10 12:45:00,56.33,56.34,56.26,56.32,153848.0,50.9322,50.9412,50.8689,50.9231,153848.0
2017-03-10 12:50:00,56.33,56.36,56.31,56.35,59826.0,50.9322,50.9593,50.9141,50.9503,59826.0
2017-03-10 12:55:00,56.35,56.36,56.29,56.33,65596.0,50.9503,50.9593,50.896,50.9322,65596.0
2017-03-10 13:00:00,56.34,56.36,56.28,56.35,100434.0,50.9412,50.9593,50.887,50.9503,100434.0
2017-03-10 13:05:00,56.35,56.37,56.3,56.37,45716.0,50.9503,50.9683,50.905,50.9683,45716.0
2017-03-10 13:10:00,56.37,56.41,56.28,56.31,111633.0,50.9683,51.0045,50.887,50.9141,111633.0
2017-03-10 13:15:00,56.31,56.35,56.3,56.35,34786.0,50.9141,50.9503,50.905,50.9503,34786.0
2017-03-10 13:20:00,56.35,56.36,56.33,56.34,44901.0,50.9503,50.9593,50.9322,50.9412,44901.0
2017-03-10 13:25:00,56.34,56.36,56.33,56.34,22827.0,50.9412,50.9593,50.9322,50.9412,22827.0
2017-03-10 13:30:00,56.35,56.35,56.29,56.3,32898.0,50.9503,50.9503,50.896,50.905,32898.0
2017-03-10 13:35:00,56.31,56.32,56.28,56.3,34445.0,50.9141,50.9231,50.887,50.905,34445.0
2017-03-10 13:40:00,56.3,56.32,56.27,56.29,71797.0,50.905,50.9231,50.8779,50.896,71797.0
2017-03-10 13:45:00,56.3,56.33,56.29,56.33,26898.0,50.905,50.9322,50.896,50.9322,26898.0
2017-03-10 13:50:00,56.33,56.36,56.32,56.34,45329.0,50.9322,50.9593,50.9231,50.9412,45329.0
2017-03-10 13:55:00,56.34,56.37,56.33,56.35,50208.0,50.9412,50.9683,50.9322,50.9503,50208.0
2017-03-10 14:00:00,56.35,56.36,56.32,56.33,38092.0,50.9503,50.9593,50.9231,50.9322,38092.0
2017-03-10 14:05:00,56.34,56.35,56.27,56.3,101963.0,50.9412,50.9503,50.8779,50.905,101963.0
2017-03-10 14:10:00,56.3,56.33,56.3,56.33,35579.0,50.905,50.9322,50.905,50.9322,35579.0
2017-03-10 14:15:00,56.33,56.36,56.32,56.34,52414.0,50.9322,50.9593,50.9231,50.9412,52414.0
2017-03-10 14:20:00,56.33,56.36,56.31,56.31,48363.0,50.9322,50.9593,50.9141,50.9141,48363.0
2017-03-10 14:25:00,56.31,56.37,56.31,56.36,68829.0,50.9141,50.9683,50.9141,50.9593,68829.0
2017-03-10 14:30:00,56.36,56.36,56.31,56.32,30924.0,50.9593,50.9593,50.9141,50.9231,30924.0
2017-03-10 14:35:00,56.32,56.41,56.31,56.4,111392.0,50.9231,51.0045,50.9141,50.9955,111392.0
2017-03-10 14:40:00,56.41,56.41,56.38,56.39,42014.0,51.0045,51.0045,50.9774,50.9864,42014.0
2017-03-10 14:45:00,56.39,56.4,56.34,56.35,68290.0,50.9864,50.9955,50.9412,50.9503,68290.0
2017-03-10 14:50:00,56.35,56.36,56.33,56.33,36972.0,50.9503,50.9593,50.9322,50.9322,36972.0
2017-03-10 14:55:00,56.33,56.4,56.33,56.4,38800.0,50.9322,50.9955,50.9322,50.9955,38800.0
2017-03-10 15:00:00,56.4,56.45,56.39,56.45,52037.0,50.9955,51.0407,50.9864,51.0407,52037.0
2017-03-10 15:05:00,56.44,56.48,56.44,56.45,69217.0,51.0316,51.0678,51.0316,51.0407,69217.0
2017-03-10 15:10:00,56.45,56.48,56.44,56.48,80082.0,51.0407,51.0678,51.0316,51.0678,80082.0
2017-03-10 15:15:00,56.48,56.5,56.39,56.39,126518.0,51.0678,51.0859,50.9864,50.9864,126518.0
2017-03-10 15:20:00,56.4,56.44,56.38,56.44,87919.0,50.9955,51.0316,50.9774,51.0316,87919.0
2017-03-10 15:25:00,56.44,56.45,56.41,56.44,87236.0,51.0316,51.0407,51.0045,51.0316,87236.0
2017-03-10 15:30:00,56.45,56.49,56.44,56.48,172940.0,51.0407,51.0768,51.0316,51.0678,172940.0
2017-03-10 15:35:00,56.48,56.53,56.46,56.48,184425.0,51.0678,51.113,51.0497,51.0678,184425.0
2017-03-10 15:40:00,56.48,56.51,56.46,56.5,107563.0,51.0678,51.0949,51.0497,51.0859,107563.0
2017-03-10 15:45:00,56.5,56.51,56.45,56.45,206683.0,51.0859,51.0949,51.0407,51.0407,206683.0
2017-03-10 15:50:00,56.46,56.52,56.45,56.51,243296.0,51.0497,51.104,51.0407,51.0949,243296.0
2017-03-10 15:55:00,56.5,56.52,56.42,56.44,575749.0,51.0859,51.104,51.0135,51.0316,575749.0
2017-03-13 09:30:00,56.4,56.47,56.11,56.38,292069.0,50.9955,51.0588,50.7332,50.9774,292069.0
2017-03-13 09:35:00,56.38,56.59,56.32,56.54,72101.0,50.9774,51.1673,50.9231,51.122,72101.0
2017-03-13 09:40:00,56.54,56.65,56.48,56.55,208154.0,51.122,51.2215,51.0678,51.1311,208154.0
2017-03-13 09:45:00,56.55,56.56,56.45,56.48,54855.0,51.1311,51.1401,51.0407,51.0678,54855.0
2017-03-13 09:50:00,56.48,56.55,56.46,56.48,48046.0,51.0678,51.1311,51.0497,51.0678,48046.0
2017-03-13 09:55:00,56.48,56.49,56.37,56.39,49766.0,51.0678,51.0768,50.9683,50.9864,49766.0
2017-03-13 10:00:00,56.38,56.41,56.26,56.29,63042.0,50.9774,51.0045,50.8689,50.896,63042.0
2017-03-13 10:05:00,56.29,56.32,56.25,56.3,60126.0,50.896,50.9231,50.8598,50.905,60126.0
2017-03-13 10:10:00,56.3,56.37,56.26,56.3,52478.0,50.905,50.9683,50.8689,50.905,52478.0
2017-03-13 10:15:00,56.29,56.34,56.26,56.27,40999.0,50.896,50.9412,50.8689,50.8779,40999.0
2017-03-13 10:20:00,56.28,56.3,56.22,56.23,30262.0,50.887,50.905,50.8327,50.8417,30262.0
2017-03-13 10:25:00,56.22,56.28,56.17,56.21,43139.0,50.8327,50.887,50.7875,50.8237,43139.0
2017-03-13 10:30:00,56.21,56.22,56.13,56.19,99841.0,50.8237,50.8327,50.7513,50.8056,99841.0
2017-03-13 10:35:00,56.19,56.27,56.14,56.27,89937.0,50.8056,50.8779,50.7604,50.8779,89937.0
2017-03-13 10:40:00,56.27,56.28,56.21,56.27,62029.0,50.8779,50.887,50.8237,50.8779,62029.0
2017-03-13 10:45:00,56.26,56.27,56.24,56.27,44616.0,50.8689,50.8779,50.8508,50.8779,44616.0
2017-03-13 10:50:00,56.27,56.36,56.26,56.36,54117.0,50.8779,50.9593,50.8689,50.9593,54117.0
2017-03-13 10:55:00,56.35,56.42,56.35,56.41,54737.0,50.9503,51.0135,50.9503,51.0045,54737.0
2017-03-13 11:00:00,56.42,56.45,56.39,56.44,56646.0,51.0135,51.0407,50.9864,51.0316,56646.0
2017-03-13 11:05:00,56.45,56.45,56.39,56.4,39164.0,51.0407,51.0407,50.9864,50.9955,39164.0
2017-03-13 11:10:00,56.41,56.44,56.4,56.42,76211.0,51.0045,51.0316,50.9955,51.0135,76211.0
2017-03-13 11:15:00,56.43,56.47,56.42,56.43,35432.0,51.0226,51.0588,51.0135,51.0226,35432.0
2017-03-13 11:20:00,56.43,56.44,56.38,56.39,55501.0,51.0226,51.0316,50.9774,50.9864,55501.0
2017-03-13 11:25:00,56.39,56.45,56.38,56.41,47517.0,50.9864,51.0407,50.9774,51.0045,47517.0
2017-03-13 11:30:00,56.42,56.43,56.37,56.37,44761.0,51.0135,51.0226,50.9683,50.9683,44761.0
2017-03-13 11:35:00,56.38,56.47,56.36,56.46,37368.0,50.9774,51.0588,50.9593,51.0497,37368.0
2017-03-13 11:40:00,56.46,56.49,56.43,56.44,43852.0,51.0497,51.0768,51.0226,51.0316,43852.0
2017-03-13 11:45:00,56.45,56.47,56.39,56.43,40101.0,51.0407,51.0588,50.9864,51.0226,40101.0
2017-03-13 11:50:00,56.42,56.47,56.4,56.43,33753.0,51.0135,51.0588,50.9955,51.0226,33753.0
2017-03-13 11:55:00,56.44,56.52,56.44,56.48,50969.0,51.0316,51.104,51.0316,51.0678,50969.0
2017-03-13 12:00:00,56.48,56.55,56.48,56.5,44852.0,51.0678,51.1311,51.0678,51.0859,44852.0
2017-03-13 12:05:00,56.5,56.51,56.43,56.45,41931.0,51.0859,51.0949,51.0226,51.0407,41931.0
2017-03-13 12:10:00,56.44,56.46,56.38,56.41,70481.0,51.0316,51.0497,50.9774,51.0045,70481.0
2017-03-13 12:15:00,56.41,56.45,56.38,56.45,41477.0,51.0045,51.0407,50.9774,51.0407,41477.0
2017-03-13 12:20:00,56.45,56.46,56.4,56.44,34118.0,51.0407,51.0497,50.9955,51.0316,34118.0
2017-03-13 12:25:00,56.44,56.45,56.42,56.43,30036.0,51.0316,51.0407,51.0135,51.0226,30036.0
2017-03-13 12:30:00,56.43,56.52,56.43,56.5,42395.0,51.0226,51.104,51.0226,51.0859,42395.0
2017-03-13 12:35:00,56.51,56.54,56.5,56.53,29464.0,51.0949,51.122,51.0859,51.113,29464.0
2017-03-13 12:40:00,56.53,56.56,56.5,56.51,37176.0,51.113,51.1401,51.0859,51.0949,37176.0
2017-03-13 12:45:00,56.51,56.57,56.5,56.53,33826.0,51.0949,51.1492,51.0859,51.113,33826.0
2017-03-13 12:50:00,56.54,56.58,56.53,56.56,15468.0,51.122,51.1582,51.113,51.1401,15468.0
2017-03-13 12:55:00,56.57,56.59,56.55,56.55,18972.0,51.1492,51.1673,51.1311,51.1311,18972.0
2017-03-13 13:00:00,56.56,56.59,56.55,56.55,20757.0,51.1401,51.1673,51.1311,51.1311,20757.0
2017-03-13 13:05:00,56.54,56.56,56.51,56.56,27695.0,51.122,51.1401,51.0949,51.1401,27695.0
2017-03-13 13:10:00,56.56,56.56,56.52,56.55,24690.0,51.1401,51.1401,51.104,51.1311,24690.0
2017-03-13 13:15:00,56.56,56.56,56.5,56.51,21486.0,51.1401,51.1401,51.0859,51.0949,21486.0
2017-03-13 13:20:00,56.5,56.53,56.49,56.51,19705.0,51.0859,51.113,51.0768,51.0949,19705.0
2017-03-13 13:25:00,56.5,56.53,56.48,56.53,18106.0,51.0859,51.113,51.0678,51.113,18106.0
2017-03-13 13:30:00,56.53,56.53,56.48,56.51,19345.0,51.113,51.113,51.0678,51.0949,19345.0
2017-03-13 13:35:00,56.51,56.53,56.5,56.53,19540.0,51.0949,51.113,51.0859,51.113,19540.0
2017-03-13 13:40:00,56.53,56.57,56.53,56.57,37224.0,51.113,51.1492,51.113,51.1492,37224.0
2017-03-13 13:45:00,56.56,56.6,56.56,56.58,23682.0,51.1401,51.1763,51.1401,51.1582,23682.0
2017-03-13 13:50:00,56.57,56.6,56.57,56.6,22383.0,51.1492,51.1763,51.1492,51.1763,22383.0
2017-03-13 13:55:00,56.6,56.6,56.58,56.6,33888.0,51.1763,51.1763,51.1582,51.1763,33888.0
2017-03-13 14:00:00,56.6,56.6,56.55,56.56,17858.0,51.1763,51.1763,51.1311,51.1401,17858.0
2017-03-13 14:05:00,56.55,56.56,56.53,56.54,26545.0,51.1311,51.1401,51.113,51.122,26545.0
2017-03-13 14:10:00,56.54,56.58,56.52,56.58,40868.0,51.122,51.1582,51.104,51.1582,40868.0
2017-03-13 14:15:00,56.57,56.58,56.55,56.58,21168.0,51.1492,51.1582,51.1311,51.1582,21168.0
2017-03-13 14:20:00,56.58,56.6,56.54,56.57,35609.0,51.1582,51.1763,51.122,51.1492,35609.0
2017-03-13 14:25:00,56.57,56.6,56.56,56.6,37969.0,51.1492,51.1763,51.1401,51.1763,37969.0
2017-03-13 14:30:00,56.6,56.64,56.57,56.63,42319.0,51.1763,51.2125,51.1492,51.2034,42319.0
2017-03-13 14:35:00,56.64,56.66,56.62,56.66,26192.0,51.2125,51.2305,51.1944,51.2305,26192.0
2017-03-13 14:40:00,56.66,56.69,56.64,56.64,33269.0,51.2305,51.2577,51.2125,51.2125,33269.0
2017-03-13 14:45:00,56.65,56.71,56.64,56.71,36544.0,51.2215,51.2758,51.2125,51.2758,36544.0
2017-03-13 14:50:00,56.71,56.77,56.7,56.74,97026.0,51.2758,51.33,51.2667,51.3029,97026.0
2017-03-13 14:55:00,56.74,56.76,56.7,56.76,69888.0,51.3029,51.321,51.2667,51.321,69888.0
2017-03-13 15:00:00,56.76,56.82,56.75,56.77,61377.0,51.321,51.3752,51.3119,51.33,61377.0
2017-03-13 15:05:00,56.76,56.81,56.75,56.78,48913.0,51.321,51.3662,51.3119,51.339,48913.0
2017-03-13 15:10:00,56.78,56.79,56.73,56.79,32053.0,51.339,51.3481,51.2938,51.3481,32053.0
2017-03-13 15:15:00,56.79,56.79,56.74,56.74,38162.0,51.3481,51.3481,51.3029,51.3029,38162.0
2017-03-13 15:20:00,56.74,56.75,56.7,56.71,60148.0,51.3029,51.3119,51.2667,51.2758,60148.0
2017-03-13 15:25:00,56.72,56.72,56.68,56.68,49400.0,51.2848,51.2848,51.2486,51.2486,49400.0
2017-03-13 15:30:00,56.69,56.72,56.68,56.68,53235.0,51.2577,51.2848,51.2486,51.2486,53235.0
2017-03-13 15:35:00,56.68,56.69,56.63,56.63,76607.0,51.2486,51.2577,51.2034,51.2034,76607.0
2017-03-13 15:40:00,56.62,56.67,56.62,56.65,107178.0,51.1944,51.2396,51.1944,51.2215,107178.0
2017-03-13 15:45:00,56.65,56.67,56.64,56.66,90023.0,51.2215,51.2396,51.2125,51.2305,90023.0
2017-03-13 15:50:00,56.67,56.69,56.65,56.67,179480.0,51.2396,51.2577,51.2215,51.2396,179480.0
2017-03-13 15:55:00,56.67,56.69,56.63,56.68,283426.0,51.2396,51.2577,51.2034,51.2486,283426.0
2017-03-14 09:30:00,56.87,57.42,56.72,57.37,373597.0,51.4204,51.9177,51.2848,51.8725,373597.0
2017-03-14 09:35:00,57.37,57.96,57.33,57.95,299007.0,51.8725,52.406,51.8363,52.3969,299007.0
2017-03-14 09:40:00,57.95,58.01,57.62,57.95,433228.0,52.3969,52.4512,52.0986,52.3969,433228.0
2017-03-14 09:45:00,57.97,57.98,57.81,57.88,145138.0,52.415,52.4241,52.2703,52.3336,145138.0
2017-03-14 09:50:00,57.88,57.92,57.71,57.78,158112.0,52.3336,52.3698,52.1799,52.2432,158112.0
2017-03-14 09:55:00,57.78,57.92,57.73,57.86,180283.0,52.2432,52.3698,52.198,52.3156,180283.0
2017-03-14 10:00:00,57.86,57.86,57.64,57.69,136472.0,52.3156,52.3156,52.1166,52.1618,136472.0
2017-03-14 10:05:00,57.69,57.73,57.57,57.62,108493.0,52.1618,52.198,52.0533,52.0986,108493.0
2017-03-14 10:10:00,57.63,57.66,57.56,57.64,69394.0,52.1076,52.1347,52.0443,52.1166,69394.0
2017-03-14 10:15:00,57.64,57.72,57.56,57.57,84383.0,52.1166,52.189,52.0443,52.0533,84383.0
2017-03-14 10:20:00,57.57,57.62,57.53,57.59,60195.0,52.0533,52.0986,52.0172,52.0714,60195.0
2017-03-14 10:25:00,57.59,57.67,57.56,57.66,65587.0,52.0714,52.1438,52.0443,52.1347,65587.0
2017-03-14 10:30:00,57.66,57.73,57.59,57.73,150275.0,52.1347,52.198,52.0714,52.198,150275.0
2017-03-14 10:35:00,57.72,57.89,57.7,57.88,166411.0,52.189,52.3427,52.1709,52.3336,166411.0
2017-03-14 10:40:00,57.89,57.89,57.77,57.8,109444.0,52.3427,52.3427,52.2342,52.2613,109444.0
2017-03-14 10:45:00,57.8,57.81,57.71,57.77,129444.0,52.2613,52.2703,52.1799,52.2342,129444.0
2017-03-14 10:50:00,57.77,57.8,57.71,57.71,98952.0,52.2342,52.2613,52.1799,52.1799,98952.0
2017-03-14 10:55:00,57.71,57.74,57.67,57.69,99288.0,52.1799,52.2071,52.1438,52.1618,99288.0
2017-03-14 11:00:00,57.69,57.72,57.64,57.67,71103.0,52.1618,52.189,52.1166,52.1438,71103.0
2017-03-14 11:05:00,57.67,57.67,57.56,57.58,88875.0,52.1438,52.1438,52.0443,52.0624,88875.0
2017-03-14 11:10:00,57.58,57.62,57.55,57.61,80954.0,52.0624,52.0986,52.0353,52.0895,80954.0
2017-03-14 11:15:00,57.61,57.69,57.59,57.65,111686.0,52.0895,52.1618,52.0714,52.1257,111686.0
2017-03-14 11:20:00,57.65,57.72,57.62,57.66,96739.0,52.1257,52.189,52.0986,52.1347,96739.0
2017-03-14 11:25:00,57.65,57.68,57.62,57.66,76578.0,52.1257,52.1528,52.0986,52.1347,76578.0
2017-03-14 11:30:00,57.67,57.68,57.63,57.66,62626.0,52.1438,52.1528,52.1076,52.1347,62626.0
2017-03-14 11:35:00,57.65,57.67,57.58,57.6,55912.0,52.1257,52.1438,52.0624,52.0805,55912.0
2017-03-14 11:40:00,57.6,57.65,57.57,57.59,93360.0,52.0805,52.1257,52.0533,52.0714,93360.0
2017-03-14 11:45:00,57.6,57.63,57.56,57.61,53039.0,52.0805,52.1076,52.0443,52.0895,53039.0
2017-03-14 11:50:00,57.61,57.69,57.6,57.65,74108.0,52.0895,52.1618,52.0805,52.1257,74108.0
2017-03-14 11:55:00,57.65,57.69,57.62,57.62,72088.0,52.1257,52.1618,52.0986,52.0986,72088.0
2017-03-14 12:00:00,57.63,57.67,57.61,57.63,69319.0,52.1076,52.1438,52.0895,52.1076,69319.0
2017-03-14 12:05:00,57.62,57.64,57.43,57.43,71365.0,52.0986,52.1166,51.9268,51.9268,71365.0
2017-03-14 12:10:00,57.44,57.49,57.43,57.44,57666.0,51.9358,51.981,51.9268,51.9358,57666.0
2017-03-14 12:15:00,57.44,57.46,57.4,57.43,57957.0,51.9358,51.9539,51.8996,51.9268,57957.0
2017-03-14 12:20:00,57.44,57.49,57.44,57.48,53547.0,51.9358,51.981,51.9358,51.972,53547.0
2017-03-14 12:25:00,57.49,57.5,57.42,57.45,64673.0,51.981,51.9901,51.9177,51.9448,64673.0
2017-03-14 12:30:00,57.45,57.48,57.43,57.47,54347.0,51.9448,51.972,51.9268,51.9629,54347.0
2017-03-14 12:35:00,57.47,57.49,57.44,57.48,57164.0,51.9629,51.981,51.9358,51.972,57164.0
2017-03-14 12:40:00,57.47,57.52,57.45,57.45,55835.0,51.9629,52.0081,51.9448,51.9448,55835.0
2017-03-14 12:45:00,57.45,57.46,57.38,57.4,25348.0,51.9448,51.9539,51.8816,51.8996,25348.0
2017-03-14 12:50:00,57.39,57.46,57.38,57.46,69810.0,51.8906,51.9539,51.8816,51.9539,69810.0
2017-03-14 12:55:00,57.46,57.46,57.43,57.45,32260.0,51.9539,51.9539,51.9268,51.9448,32260.0
2017-03-14 13:00:00,57.45,57.47,57.36,57.37,42221.0,51.9448,51.9629,51.8635,51.8725,42221.0
2017-03-14 13:05:00,57.37,57.37,57.34,57.36,33195.0,51.8725,51.8725,51.8454,51.8635,33195.0
2017-03-14 13:10:00,57.36,57.41,57.35,57.41,34578.0,51.8635,51.9087,51.8544,51.9087,34578.0
2017-03-14 13:15:00,57.41,57.43,57.35,57.39,57579.0,51.9087,51.9268,51.8544,51.8906,57579.0
2017-03-14 13:20:00,57.4,57.4,57.32,57.34,28534.0,51.8996,51.8996,51.8273,51.8454,28534.0
2017-03-14 13:25:00,57.33,57.34,57.25,57.26,110479.0,51.8363,51.8454,51.764,51.773,110479.0
2017-03-14 13:30:00,57.26,57.27,57.23,57.24,50921.0,51.773,51.7821,51.7459,51.755,50921.0
2017-03-14 13:35:00,57.24,57.26,57.14,57.16,73534.0,51.755,51.773,51.6645,51.6826,73534.0
2017-03-14 13:40:00,57.16,57.22,57.14,57.21,135690.0,51.6826,51.7369,51.6645,51.7278,135690.0
2017-03-14 13:45:00,57.21,57.22,57.12,57.16,74553.0,51.7278,51.7369,51.6465,51.6826,74553.0
2017-03-14 13:50:00,57.15,57.18,57.1,57.1,69266.0,51.6736,51.7007,51.6284,51.6284,69266.0
2017-03-14 13:55:00,57.1,57.11,57.03,57.03,125918.0,51.6284,51.6374,51.5651,51.5651,125918.0
2017-03-14 14:00:00,57.04,57.09,57.03,57.08,88249.0,51.5741,51.6193,51.5651,51.6103,88249.0
2017-03-14 14:05:00,57.08,57.13,57.07,57.12,169179.0,51.6103,51.6555,51.6013,51.6465,169179.0
2017-03-14 14:10:00,57.12,57.18,57.1,57.14,46053.0,51.6465,51.7007,51.6284,51.6645,46053.0
2017-03-14 14:15:00,57.14,57.15,57.06,57.11,67328.0,51.6645,51.6736,51.5922,51.6374,67328.0
2017-03-14 14:20:00,57.11,57.14,57.1,57.12,24278.0,51.6374,51.6645,51.6284,51.6465,24278.0
2017-03-14 14:25:00,57.12,57.19,57.11,57.12,58758.0,51.6465,51.7098,51.6374,51.6465,58758.0
2017-03-14 14:30:00,57.13,57.22,57.08,57.09,272513.0,51.6555,51.7369,51.6103,51.6193,272513.0
2017-03-14 14:35:00,57.09,57.18,57.08,57.17,32026.0,51.6193,51.7007,51.6103,51.6917,32026.0
2017-03-14 14:40:00,57.17,57.17,57.09,57.15,82257.0,51.6917,51.6917,51.6193,51.6736,82257.0
2017-03-14 14:45:00,57.14,57.19,57.13,57.18,21611.0,51.6645,51.7098,51.6555,51.7007,21611.0
2017-03-14 14:50:00,57.18,57.27,57.16,57.27,77743.0,51.7007,51.7821,51.6826,51.7821,77743.0
2017-03-14 14:55:00,57.27,57.31,57.24,57.31,112906.0,51.7821,51.8183,51.755,51.8183,112906.0
2017-03-14 15:00:00,57.3,57.38,57.27,57.37,42243.0,51.8092,51.8816,51.7821,51.8725,42243.0
2017-03-14 15:05:00,57.38,57.39,57.35,57.39,43153.0,51.8816,51.8906,51.8544,51.8906,43153.0
2017-03-14 15:10:00,57.38,57.41,57.35,57.36,56617.0,51.8816,51.9087,51.8544,51.8635,56617.0
2017-03-14 15:15:00,57.35,57.47,57.35,57.47,99759.0,51.8544,51.9629,51.8544,51.9629,99759.0
2017-03-14 15:20:00,57.46,57.49,57.42,57.48,122502.0,51.9539,51.981,51.9177,51.972,122502.0
2017-03-14 15:25:00,57.48,57.48,57.36,57.37,66088.0,51.972,51.972,51.8635,51.8725,66088.0
2017-03-14 15:30:00,57.38,57.42,57.36,57.41,87569.0,51.8816,51.9177,51.8635,51.9087,87569.0
2017-03-14 15:35:00,57.42,57.42,57.39,57.41,85338.0,51.9177,51.9177,51.8906,51.9087,85338.0
2017-03-14 15:40:00,57.4,57.41,57.36,57.38,110313.0,51.8996,51.9087,51.8635,51.8816,110313.0
2017-03-14 15:45:00,57.38,57.43,57.35,57.42,124707.0,51.8816,51.9268,51.8544,51.9177,124707.0
2017-03-14 15:50:00,57.43,57.43,57.39,57.42,179889.0,51.9268,51.9268,51.8906,51.9177,179889.0
2017-03-14 15:55:00,57.42,57.43,57.27,57.29,542066.0,51.9177,51.9268,51.7821,51.8002,542066.0
2017-03-15 09:30:00,57.55,57.99,57.37,57.85,410812.0,52.0353,52.4331,51.8725,52.3065,410812.0
2017-03-15 09:35:00,57.84,57.9,57.63,57.75,162333.0,52.2975,52.3517,52.1076,52.2161,162333.0
2017-03-15 09:40:00,57.76,57.77,57.53,57.55,255874.0,52.2251,52.2342,52.0172,52.0353,255874.0
2017-03-15 09:45:00,57.55,57.62,57.53,57.58,199823.0,52.0353,52.0986,52.0172,52.0624,199823.0
2017-03-15 09:50:00,57.58,57.65,57.57,57.65,94200.0,52.0624,52.1257,52.0533,52.1257,94200.0
2017-03-15 09:55:00,57.65,57.85,57.64,57.83,154259.0,52.1257,52.3065,52.1166,52.2884,154259.0
2017-03-15 10:00:00,57.83,57.84,57.73,57.74,125416.0,52.2884,52.2975,52.198,52.2071,125416.0
2017-03-15 10:05:00,57.74,57.74,57.64,57.71,139778.0,52.2071,52.2071,52.1166,52.1799,139778.0
2017-03-15 10:10:00,57.7,57.74,57.66,57.68,87470.0,52.1709,52.2071,52.1347,52.1528,87470.0
2017-03-15 10:15:00,57.68,57.7,57.59,57.6,94050.0,52.1528,52.1709,52.0714,52.0805,94050.0
2017-03-15 10:20:00,57.6,57.6,57.35,57.42,159657.0,52.0805,52.0805,51.8544,51.9177,159657.0
2017-03-15 10:25:00,57.42,57.6,57.36,57.59,91880.0,51.9177,52.0805,51.8635,52.0714,91880.0
2017-03-15 10:30:00,57.6,57.61,57.49,57.57,110155.0,52.0805,52.0895,51.981,52.0533,110155.0
2017-03-15 10:35:00,57.57,57.6,57.38,57.4,214974.0,52.0533,52.0805,51.8816,51.8996,214974.0
2017-03-15 10:40:00,57.4,57.47,57.16,57.17,406715.0,51.8996,51.9629,51.6826,51.6917,406715.0
2017-03-15 10:45:00,57.17,57.26,57.11,57.12,259348.0,51.6917,51.773,51.6374,51.6465,259348.0
2017-03-15 10:50:00,57.13,57.22,57.1,57.17,246824.0,51.6555,51.7369,51.6284,51.6917,246824.0
2017-03-15 10:55:00,57.17,57.17,57.01,57.13,174517.0,51.6917,51.6917,51.547,51.6555,174517.0
2017-03-15 11:00:00,57.13,57.14,57.06,57.09,101541.0,51.6555,51.6645,51.5922,51.6193,101541.0
2017-03-15 11:05:00,57.09,57.14,56.93,56.94,145442.0,51.6193,51.6645,51.4747,51.4837,145442.0
2017-03-15 11:10:00,56.95,56.98,56.75,56.8,223107.0,51.4928,51.5199,51.3119,51.3571,223107.0
2017-03-15 11:15:00,56.8,56.86,56.77,56.83,136340.0,51.3571,51.4114,51.33,51.3843,136340.0
2017-03-15 11:20:00,56.83,56.84,56.77,56.82,123953.0,51.3843,51.3933,51.33,51.3752,123953.0
2017-03-15 11:25:00,56.83,56.92,56.82,56.85,170333.0,51.3843,51.4656,51.3752,51.4023,170333.0
2017-03-15 11:30:00,56.86,56.87,56.78,56.81,73576.0,51.4114,51.4204,51.339,51.3662,73576.0
2017-03-15 11:35:00,56.8,56.91,56.79,56.9,183408.0,51.3571,51.4566,51.3481,51.4475,183408.0
2017-03-15 11:40:00,56.9,56.98,56.9,56.95,89420.0,51.4475,51.5199,51.4475,51.4928,89420.0
2017-03-15 11:45:00,56.95,56.95,56.9,56.94,65895.0,51.4928,51.4928,51.4475,51.4837,65895.0
2017-03-15 11:50:00,56.94,57.01,56.93,56.97,104227.0,51.4837,51.547,51.4747,51.5108,104227.0
2017-03-15 11:55:00,56.97,57.04,56.97,57.02,77953.0,51.5108,51.5741,51.5108,51.556,77953.0
2017-03-15 12:00:00,57.03,57.08,57.02,57.06,39151.0,51.5651,51.6103,51.556,51.5922,39151.0
2017-03-15 12:05:00,57.05,57.12,57.02,57.11,35328.0,51.5832,51.6465,51.556,51.6374,35328.0
2017-03-15 12:10:00,57.11,57.14,57.1,57.13,37721.0,51.6374,51.6645,51.6284,51.6555,37721.0
2017-03-15 12:15:00,57.13,57.18,57.12,57.16,59175.0,51.6555,51.7007,51.6465,51.6826,59175.0
2017-03-15 12:20:00,57.15,57.22,57.13,57.17,57204.0,51.6736,51.7369,51.6555,51.6917,57204.0
2017-03-15 12:25:00,57.16,57.17,57.12,57.12,45654.0,51.6826,51.6917,51.6465,51.6465,45654.0
2017-03-15 12:30:00,57.12,57.23,57.12,57.22,54379.0,51.6465,51.7459,51.6465,51.7369,54379.0
2017-03-15 12:35:00,57.22,57.31,57.21,57.31,53565.0,51.7369,51.8183,51.7278,51.8183,53565.0
2017-03-15 12:40:00,57.3,57.31,57.21,57.27,45302.0,51.8092,51.8183,51.7278,51.7821,45302.0
2017-03-15 12:45:00,57.28,57.31,57.24,57.24,48463.0,51.7911,51.8183,51.755,51.755,48463.0
2017-03-15 12:50:00,57.24,57.27,57.23,57.25,33127.0,51.755,51.7821,51.7459,51.764,33127.0
2017-03-15 12:55:00,57.25,57.27,57.24,57.25,28814.0,51.764,51.7821,51.755,51.764,28814.0
2017-03-15 13:00:00,57.26,57.3,57.25,57.29,19446.0,51.773,51.8092,51.764,51.8002,19446.0
2017-03-15 13:05:00,57.29,57.32,57.28,57.31,42293.0,51.8002,51.8273,51.7911,51.8183,42293.0
2017-03-15 13:10:00,57.31,57.35,57.3,57.34,74345.0,51.8183,51.8544,51.8092,51.8454,74345.0
2017-03-15 13:15:00,57.34,57.38,57.32,57.37,76971.0,51.8454,51.8816,51.8273,51.8725,76971.0
2017-03-15 13:20:00,57.37,57.39,57.36,57.36,29726.0,51.8725,51.8906,51.8635,51.8635,29726.0
2017-03-15 13:25:00,57.36,57.39,57.36,57.38,41738.0,51.8635,51.8906,51.8635,51.8816,41738.0
2017-03-15 13:30:00,57.38,57.4,57.31,57.4,65592.0,51.8816,51.8996,51.8183,51.8996,65592.0
2017-03-15 13:35:00,57.4,57.44,57.4,57.43,41086.0,51.8996,51.9358,51.8996,51.9268,41086.0
2017-03-15 13:40:00,57.44,57.52,57.4,57.52,79507.0,51.9358,52.0081,51.8996,52.0081,79507.0
2017-03-15 13:45:00,57.52,57.52,57.44,57.46,39092.0,52.0081,52.0081,51.9358,51.9539,39092.0
2017-03-15 13:50:00,57.47,57.47,57.39,57.4,48363.0,51.9629,51.9629,51.8906,51.8996,48363.0
2017-03-15 13:55:00,57.4,57.48,57.39,57.45,37148.0,51.8996,51.972,51.8906,51.9448,37148.0
2017-03-15 14:00:00,57.48,57.73,57.46,57.6,73696.0,51.972,52.198,51.9539,52.0805,73696.0
2017-03-15 14:05:00,57.59,57.69,57.57,57.62,58798.0,52.0714,52.1618,52.0533,52.0986,58798.0
2017-03-15 14:10:00,57.62,57.63,57.48,57.49,75484.0,52.0986,52.1076,51.972,51.981,75484.0
2017-03-15 14:15:00,57.5,57.56,57.47,57.48,76931.0,51.9901,52.0443,51.9629,51.972,76931.0
2017-03-15 14:20:00,57.48,57.51,57.47,57.5,42776.0,51.972,51.9991,51.9629,51.9901,42776.0
2017-03-15 14:25:00,57.5,57.55,57.48,57.51,66334.0,51.9901,52.0353,51.972,51.9991,66334.0
2017-03-15 14:30:00,57.5,57.5,57.39,57.42,66959.0,51.9901,51.9901,51.8906,51.9177,66959.0
2017-03-15 14:35:00,57.42,57.5,57.39,57.48,76795.0,51.9177,51.9901,51.8906,51.972,76795.0
2017-03-15 14:40:00,57.48,57.6,57.47,57.58,40719.0,51.972,52.0805,51.9629,52.0624,40719.0
2017-03-15 14:45:00,57.58,57.69,57.58,57.66,72401.0,52.0624,52.1618,52.0624,52.1347,72401.0
2017-03-15 14:50:00,57.66,57.71,57.63,57.71,92598.0,52.1347,52.1799,52.1076,52.1799,92598.0
2017-03-15 14:55:00,57.71,57.8,57.71,57.8,169144.0,52.1799,52.2613,52.1799,52.2613,169144.0
2017-03-15 15:00:00,57.8,57.89,57.79,57.79,123778.0,52.2613,52.3427,52.2523,52.2523,123778.0
2017-03-15 15:05:00,57.78,57.85,57.75,57.84,98161.0,52.2432,52.3065,52.2161,52.2975,98161.0
2017-03-15 15:10:00,57.85,57.88,57.81,57.87,61432.0,52.3065,52.3336,52.2703,52.3246,61432.0
2017-03-15 15:15:00,57.87,57.9,57.8,57.85,88737.0,52.3246,52.3517,52.2613,52.3065,88737.0
2017-03-15 15:20:00,57.85,57.85,57.82,57.85,62075.0,52.3065,52.3065,52.2794,52.3065,62075.0
2017-03-15 15:25:00,57.85,57.91,57.84,57.91,84379.0,52.3065,52.3608,52.2975,52.3608,84379.0
2017-03-15 15:30:00,57.91,57.91,57.86,57.9,130828.0,52.3608,52.3608,52.3156,52.3517,130828.0
2017-03-15 15:35:00,57.9,57.94,57.87,57.87,97197.0,52.3517,52.3879,52.3246,52.3246,97197.0
2017-03-15 15:40:00,57.88,57.88,57.76,57.76,110584.0,52.3336,52.3336,52.2251,52.2251,110584.0
2017-03-15 15:45:00,57.76,57.78,57.62,57.64,203750.0,52.2251,52.2432,52.0986,52.1166,203750.0
2017-03-15 15:50:00,57.64,57.69,57.64,57.64,208825.0,52.1166,52.1618,52.1166,52.1166,208825.0
2017-03-15 15:55:00,57.64,57.69,57.62,57.65,494687.0,52.1166,52.1618,52.0986,52.1257,494687.0
2017-03-16 09:30:00,57.46,57.6,56.83,57.2,486780.0,51.9539,52.0805,51.3843,51.7188,486780.0
2017-03-16 09:35:00,57.2,57.32,57.01,57.26,192937.0,51.7188,51.8273,51.547,51.773,192937.0
2017-03-16 09:40:00,57.26,57.38,57.11,57.37,159043.0,51.773,51.8816,51.6374,51.8725,159043.0
2017-03-16 09:45:00,57.39,57.53,57.38,57.5,196691.0,51.8906,52.0172,51.8816,51.9901,196691.0
2017-03-16 09:50:00,57.49,57.51,57.35,57.35,97730.0,51.981,51.9991,51.8544,51.8544,97730.0
2017-03-16 09:55:00,57.36,57.44,57.36,57.39,136551.0,51.8635,51.9358,51.8635,51.8906,136551.0
2017-03-16 10:00:00,57.4,57.47,57.35,57.45,116665.0,51.8996,51.9629,51.8544,51.9448,116665.0
2017-03-16 10:05:00,57.46,57.58,57.45,57.52,144754.0,51.9539,52.0624,51.9448,52.0081,144754.0
2017-03-16 10:10:00,57.52,57.53,57.38,57.41,178999.0,52.0081,52.0172,51.8816,51.9087,178999.0
2017-03-16 10:15:00,57.42,57.46,57.37,57.46,108424.0,51.9177,51.9539,51.8725,51.9539,108424.0
2017-03-16 10:20:00,57.46,57.53,57.43,57.5,119310.0,51.9539,52.0172,51.9268,51.9901,119310.0
2017-03-16 10:25:00,57.5,57.56,57.46,57.48,97085.0,51.9901,52.0443,51.9539,51.972,97085.0
2017-03-16 10:30:00,57.49,57.5,57.38,57.4,95447.0,51.981,51.9901,51.8816,51.8996,95447.0
2017-03-16 10:35:00,57.39,57.55,57.37,57.55,102612.0,51.8906,52.0353,51.8725,52.0353,102612.0
2017-03-16 10:40:00,57.56,57.61,57.52,57.59,109271.0,52.0443,52.0895,52.0081,52.0714,109271.0
2017-03-16 10:45:00,57.59,57.6,57.48,57.5,103375.0,52.0714,52.0805,51.972,51.9901,103375.0
2017-03-16 10:50:00,57.5,57.5,57.4,57.44,113143.0,51.9901,51.9901,51.8996,51.9358,113143.0
2017-03-16 10:55:00,57.44,57.44,57.31,57.37,103103.0,51.9358,51.9358,51.8183,51.8725,103103.0
2017-03-16 11:00:00,57.37,57.39,57.26,57.28,144406.0,51.8725,51.8906,51.773,51.7911,144406.0
2017-03-16 11:05:00,57.28,57.29,57.23,57.26,118677.0,51.7911,51.8002,51.7459,51.773,118677.0
2017-03-16 11:10:00,57.26,57.34,57.25,57.31,150494.0,51.773,51.8454,51.764,51.8183,150494.0
2017-03-16 11:15:00,57.31,57.36,57.3,57.31,85216.0,51.8183,51.8635,51.8092,51.8183,85216.0
2017-03-16 11:20:00,57.32,57.33,57.24,57.26,107844.0,51.8273,51.8363,51.755,51.773,107844.0
2017-03-16 11:25:00,57.26,57.27,57.2,57.22,100400.0,51.773,51.7821,51.7188,51.7369,100400.0
2017-03-16 11:30:00,57.23,57.34,57.21,57.31,149862.0,51.7459,51.8454,51.7278,51.8183,149862.0
2017-03-16 11:35:00,57.3,57.37,57.3,57.35,86679.0,51.8092,51.8725,51.8092,51.8544,86679.0
2017-03-16 11:40:00,57.36,57.36,57.32,57.34,56872.0,51.8635,51.8635,51.8273,51.8454,56872.0
2017-03-16 11:45:00,57.34,57.45,57.33,57.44,72137.0,51.8454,51.9448,51.8363,51.9358,72137.0
2017-03-16 11:50:00,57.45,57.5,57.4,57.45,63816.0,51.9448,51.9901,51.8996,51.9448,63816.0
2017-03-16 11:55:00,57.45,57.47,57.43,57.47,65888.0,51.9448,51.9629,51.9268,51.9629,65888.0
2017-03-16 12:00:00,57.47,57.54,57.44,57.52,165077.0,51.9629,52.0262,51.9358,52.0081,165077.0
2017-03-16 12:05:00,57.52,57.6,57.51,57.59,90729.0,52.0081,52.0805,51.9991,52.0714,90729.0
2017-03-16 12:10:00,57.58,57.6,57.54,57.55,81471.0,52.0624,52.0805,52.0262,52.0353,81471.0
2017-03-16 12:15:00,57.55,57.62,57.55,57.57,150920.0,52.0353,52.0986,52.0353,52.0533,150920.0
2017-03-16 12:20:00,57.57,57.58,57.51,57.53,93816.0,52.0533,52.0624,51.9991,52.0172,93816.0
2017-03-16 12:25:00,57.53,57.63,57.53,57.59,70384.0,52.0172,52.1076,52.0172,52.0714,70384.0
2017-03-16 12:30:00,57.59,57.64,57.57,57.57,41342.0,52.0714,52.1166,52.0533,52.0533,41342.0
2017-03-16 12:35:00,57.57,57.6,57.54,57.59,57973.0,52.0533,52.0805,52.0262,52.0714,57973.0
2017-03-16 12:40:00,57.59,57.6,57.5,57.51,52798.0,52.0714,52.0805,51.9901,51.9991,52798.0
2017-03-16 12:45:00,57.51,57.53,57.49,57.51,44196.0,51.9991,52.0172,51.981,51.9991,44196.0
2017-03-16 12:50:00,57.51,57.55,57.49,57.53,34283.0,51.9991,52.0353,51.981,52.0172,34283.0
2017-03-16 12:55:00,57.53,57.54,57.44,57.45,30288.0,52.0172,52.0262,51.9358,51.9448,30288.0
2017-03-16 13:00:00,57.45,57.51,57.44,57.48,34925.0,51.9448,51.9991,51.9358,51.972,34925.0
2017-03-16 13:05:00,57.49,57.52,57.43,57.43,54889.0,51.981,52.0081,51.9268,51.9268,54889.0
2017-03-16 13:10:00,57.44,57.46,57.42,57.43,34847.0,51.9358,51.9539,51.9177,51.9268,34847.0
2017-03-16 13:15:00,57.42,57.44,57.38,57.41,29451.0,51.9177,51.9358,51.8816,51.9087,29451.0
2017-03-16 13:20:00,57.42,57.48,57.4,57.44,31677.0,51.9177,51.972,51.8996,51.9358,31677.0
2017-03-16 13:25:00,57.43,57.5,57.43,57.48,41325.0,51.9268,51.9901,51.9268,51.972,41325.0
2017-03-16 13:30:00,57.48,57.5,57.43,57.45,76688.0,51.972,51.9901,51.9268,51.9448,76688.0
2017-03-16 13:35:00,57.44,57.48,57.43,57.48,32371.0,51.9358,51.972,51.9268,51.972,32371.0
2017-03-16 13:40:00,57.47,57.47,57.38,57.39,46748.0,51.9629,51.9629,51.8816,51.8906,46748.0
2017-03-16 13:45:00,57.4,57.41,57.37,57.4,50735.0,51.8996,51.9087,51.8725,51.8996,50735.0
2017-03-16 13:50:00,57.4,57.44,57.39,57.42,168539.0,51.8996,51.9358,51.8906,51.9177,168539.0
2017-03-16 13:55:00,57.42,57.44,57.4,57.4,73549.0,51.9177,51.9358,51.8996,51.8996,73549.0
2017-03-16 14:00:00,57.41,57.45,57.4,57.43,115918.0,51.9087,51.9448,51.8996,51.9268,115918.0
2017-03-16 14:05:00,57.43,57.44,57.39,57.4,82231.0,51.9268,51.9358,51.8906,51.8996,82231.0
2017-03-16 14:10:00,57.41,57.54,57.4,57.54,149019.0,51.9087,52.0262,51.8996,52.0262,149019.0
2017-03-16 14:15:00,57.53,57.6,57.52,57.59,103268.0,52.0172,52.0805,52.0081,52.0714,103268.0
2017-03-16 14:20:00,57.59,57.64,57.59,57.64,82236.0,52.0714,52.1166,52.0714,52.1166,82236.0
2017-03-16 14:25:00,57.62,57.69,57.62,57.62,88783.0,52.0986,52.1618,52.0986,52.0986,88783.0
2017-03-16 14:30:00,57.62,57.66,57.61,57.65,71527.0,52.0986,52.1347,52.0895,52.1257,71527.0
2017-03-16 14:35:00,57.65,57.66,57.63,57.63,74704.0,52.1257,52.1347,52.1076,52.1076,74704.0
2017-03-16 14:40:00,57.64,57.64,57.55,57.55,75110.0,52.1166,52.1166,52.0353,52.0353,75110.0
2017-03-16 14:45:00,57.54,57.59,57.49,57.59,51289.0,52.0262,52.0714,51.981,52.0714,51289.0
2017-03-16 14:50:00,57.6,57.61,57.56,57.6,84906.0,52.0805,52.0895,52.0443,52.0805,84906.0
2017-03-16 14:55:00,57.6,57.61,57.55,57.6,66858.0,52.0805,52.0895,52.0353,52.0805,66858.0
2017-03-16 15:00:00,57.59,57.61,57.56,57.58,68146.0,52.0714,52.0895,52.0443,52.0624,68146.0
2017-03-16 15:05:00,57.58,57.61,57.55,57.6,57798.0,52.0624,52.0895,52.0353,52.0805,57798.0
2017-03-16 15:10:00,57.6,57.61,57.58,57.6,61358.0,52.0805,52.0895,52.0624,52.0805,61358.0
2017-03-16 15:15:00,57.6,57.61,57.59,57.6,120729.0,52.0805,52.0895,52.0714,52.0805,120729.0
2017-03-16 15:20:00,57.6,57.72,57.59,57.69,132322.0,52.0805,52.189,52.0714,52.1618,132322.0
2017-03-16 15:25:00,57.69,57.71,57.6,57.63,103785.0,52.1618,52.1799,52.0805,52.1076,103785.0
2017-03-16 15:30:00,57.64,57.67,57.6,57.65,112619.0,52.1166,52.1438,52.0805,52.1257,112619.0
2017-03-16 15:35:00,57.65,57.67,57.62,57.63,135667.0,52.1257,52.1438,52.0986,52.1076,135667.0
2017-03-16 15:40:00,57.63,57.66,57.61,57.65,111284.0,52.1076,52.1347,52.0895,52.1257,111284.0
2017-03-16 15:45:00,57.65,57.66,57.62,57.63,137848.0,52.1257,52.1347,52.0986,52.1076,137848.0
2017-03-16 15:50:00,57.63,57.65,57.6,57.62,293683.0,52.1076,52.1257,52.0805,52.0986,293683.0
2017-03-16 15:55:00,57.62,57.66,57.49,57.58,842129.0,52.0986,52.1347,51.981,52.0624,842129.0
2017-03-17 09:30:00,57.77,57.81,57.31,57.63,2403953.0,52.2342,52.2703,51.8183,52.1076,2403953.0
2017-03-17 09:35:00,57.63,57.88,57.63,57.75,130701.0,52.1076,52.3336,52.1076,52.2161,130701.0
2017-03-17 09:40:00,57.75,57.85,57.67,57.8,138914.0,52.2161,52.3065,52.1438,52.2613,138914.0
2017-03-17 09:45:00,57.8,57.83,57.71,57.72,125946.0,52.2613,52.2884,52.1799,52.189,125946.0
2017-03-17 09:50:00,57.72,57.86,57.69,57.86,94016.0,52.189,52.3156,52.1618,52.3156,94016.0
2017-03-17 09:55:00,57.86,57.89,57.78,57.86,124547.0,52.3156,52.3427,52.2432,52.3156,124547.0
2017-03-17 10:00:00,57.86,57.87,57.8,57.84,118364.0,52.3156,52.3246,52.2613,52.2975,118364.0
2017-03-17 10:05:00,57.84,57.89,57.74,57.82,112201.0,52.2975,52.3427,52.2071,52.2794,112201.0
2017-03-17 10:10:00,57.82,57.83,57.64,57.65,156112.0,52.2794,52.2884,52.1166,52.1257,156112.0
2017-03-17 10:15:00,57.65,57.72,57.64,57.64,55561.0,52.1257,52.189,52.1166,52.1166,55561.0
2017-03-17 10:20:00,57.65,57.68,57.6,57.67,50115.0,52.1257,52.1528,52.0805,52.1438,50115.0
2017-03-17 10:25:00,57.67,57.75,57.65,57.75,85596.0,52.1438,52.2161,52.1257,52.2161,85596.0
2017-03-17 10:30:00,57.75,57.77,57.7,57.71,44011.0,52.2161,52.2342,52.1709,52.1799,44011.0
2017-03-17 10:35:00,57.71,57.73,57.66,57.66,73959.0,52.1799,52.198,52.1347,52.1347,73959.0
2017-03-17 10:40:00,57.67,57.76,57.66,57.68,51700.0,52.1438,52.2251,52.1347,52.1528,51700.0
2017-03-17 10:45:00,57.68,57.73,57.66,57.72,41659.0,52.1528,52.198,52.1347,52.189,41659.0
2017-03-17 10:50:00,57.73,57.77,57.71,57.74,50133.0,52.198,52.2342,52.1799,52.2071,50133.0
2017-03-17 10:55:00,57.73,57.75,57.67,57.68,81614.0,52.198,52.2161,52.1438,52.1528,81614.0
2017-03-17 11:00:00,57.68,57.68,57.56,57.57,50765.0,52.1528,52.1528,52.0443,52.0533,50765.0
2017-03-17 11:05:00,57.56,57.61,57.51,57.52,49949.0,52.0443,52.0895,51.9991,52.0081,49949.0
2017-03-17 11:10:00,57.52,57.62,57.51,57.55,53851.0,52.0081,52.0986,51.9991,52.0353,53851.0
2017-03-17 11:15:00,57.56,57.62,57.55,57.62,28604.0,52.0443,52.0986,52.0353,52.0986,28604.0
2017-03-17 11:20:00,57.61,57.62,57.55,57.61,92329.0,52.0895,52.0986,52.0353,52.0895,92329.0
2017-03-17 11:25:00,57.62,57.64,57.6,57.6,43422.0,52.0986,52.1166,52.0805,52.0805,43422.0
2017-03-17 11:30:00,57.61,57.65,57.59,57.6,82227.0,52.0895,52.1257,52.0714,52.0805,82227.0
2017-03-17 11:35:00,57.61,57.62,57.59,57.61,231315.0,52.0895,52.0986,52.0714,52.0895,231315.0
2017-03-17 11:40:00,57.6,57.72,57.6,57.67,55270.0,52.0805,52.189,52.0805,52.1438,55270.0
2017-03-17 11:45:00,57.68,57.74,57.65,57.66,69177.0,52.1528,52.2071,52.1257,52.1347,69177.0
2017-03-17 11:50:00,57.66,57.72,57.64,57.65,52555.0,52.1347,52.189,52.1166,52.1257,52555.0
2017-03-17 11:55:00,57.65,57.66,57.59,57.64,35791.0,52.1257,52.1347,52.0714,52.1166,35791.0
2017-03-17 12:00:00,57.64,57.68,57.63,57.63,30374.0,52.1166,52.1528,52.1076,52.1076,30374.0
2017-03-17 12:05:00,57.64,57.67,57.63,57.65,121059.0,52.1166,52.1438,52.1076,52.1257,121059.0
2017-03-17 12:10:00,57.65,57.68,57.6,57.61,44069.0,52.1257,52.1528,52.0805,52.0895,44069.0
2017-03-17 12:15:00,57.62,57.64,57.6,57.64,38439.0,52.0986,52.1166,52.0805,52.1166,38439.0
2017-03-17 12:20:00,57.64,57.65,57.61,57.65,18416.0,52.1166,52.1257,52.0895,52.1257,18416.0
2017-03-17 12:25:00,57.64,57.67,57.61,57.63,28441.0,52.1166,52.1438,52.0895,52.1076,28441.0
2017-03-17 12:30:00,57.63,57.66,57.61,57.62,32471.0,52.1076,52.1347,52.0895,52.0986,32471.0
2017-03-17 12:35:00,57.63,57.65,57.62,57.65,22095.0,52.1076,52.1257,52.0986,52.1257,22095.0
2017-03-17 12:40:00,57.65,57.68,57.58,57.59,30042.0,52.1257,52.1528,52.0624,52.0714,30042.0
2017-03-17 12:45:00,57.58,57.59,57.57,57.59,12304.0,52.0624,52.0714,52.0533,52.0714,12304.0
2017-03-17 12:50:00,57.59,57.61,57.56,57.57,19681.0,52.0714,52.0895,52.0443,52.0533,19681.0
2017-03-17 12:55:00,57.57,57.59,57.52,57.53,31640.0,52.0533,52.0714,52.0081,52.0172,31640.0
2017-03-17 13:00:00,57.53,57.55,57.52,57.55,15089.0,52.0172,52.0353,52.0081,52.0353,15089.0
2017-03-17 13:05:00,57.54,57.55,57.52,57.54,23697.0,52.0262,52.0353,52.0081,52.0262,23697.0
2017-03-17 13:10:00,57.55,57.63,57.54,57.59,32964.0,52.0353,52.1076,52.0262,52.0714,32964.0
2017-03-17 13:15:00,57.59,57.64,57.59,57.63,23400.0,52.0714,52.1166,52.0714,52.1076,23400.0
2017-03-17 13:20:00,57.63,57.64,57.58,57.61,17546.0,52.1076,52.1166,52.0624,52.0895,17546.0
2017-03-17 13:25:00,57.61,57.62,57.58,57.58,42281.0,52.0895,52.0986,52.0624,52.0624,42281.0
2017-03-17 13:30:00,57.58,57.6,57.52,57.55,16036.0,52.0624,52.0805,52.0081,52.0353,16036.0
2017-03-17 13:35:00,57.54,57.58,57.52,57.52,16411.0,52.0262,52.0624,52.0081,52.0081,16411.0
2017-03-17 13:40:00,57.52,57.57,57.52,57.56,36317.0,52.0081,52.0533,52.0081,52.0443,36317.0
2017-03-17 13:45:00,57.57,57.59,57.55,57.58,22549.0,52.0533,52.0714,52.0353,52.0624,22549.0
2017-03-17 13:50:00,57.58,57.6,57.57,57.58,22041.0,52.0624,52.0805,52.0533,52.0624,22041.0
2017-03-17 13:55:00,57.57,57.59,57.57,57.59,28693.0,52.0533,52.0714,52.0533,52.0714,28693.0
2017-03-17 14:00:00,57.58,57.59,57.55,57.56,26624.0,52.0624,52.0714,52.0353,52.0443,26624.0
2017-03-17 14:05:00,57.56,57.57,57.54,57.55,86667.0,52.0443,52.0533,52.0262,52.0353,86667.0
2017-03-17 14:10:00,57.54,57.62,57.54,57.62,25891.0,52.0262,52.0986,52.0262,52.0986,25891.0
2017-03-17 14:15:00,57.61,57.65,57.6,57.65,45983.0,52.0895,52.1257,52.0805,52.1257,45983.0
2017-03-17 14:20:00,57.65,57.65,57.58,57.58,27195.0,52.1257,52.1257,52.0624,52.0624,27195.0
2017-03-17 14:25:00,57.58,57.59,57.56,57.57,39236.0,52.0624,52.0714,52.0443,52.0533,39236.0
2017-03-17 14:30:00,57.57,57.61,57.57,57.61,34895.0,52.0533,52.0895,52.0533,52.0895,34895.0
2017-03-17 14:35:00,57.6,57.61,57.6,57.6,55497.0,52.0805,52.0895,52.0805,52.0805,55497.0
2017-03-17 14:40:00,57.6,57.64,57.6,57.62,56210.0,52.0805,52.1166,52.0805,52.0986,56210.0
2017-03-17 14:45:00,57.61,57.63,57.59,57.61,30374.0,52.0895,52.1076,52.0714,52.0895,30374.0
2017-03-17 14:50:00,57.6,57.62,57.58,57.6,44392.0,52.0805,52.0986,52.0624,52.0805,44392.0
2017-03-17 14:55:00,57.6,57.64,57.59,57.64,22074.0,52.0805,52.1166,52.0714,52.1166,22074.0
2017-03-17 15:00:00,57.64,57.66,57.6,57.61,45989.0,52.1166,52.1347,52.0805,52.0895,45989.0
2017-03-17 15:05:00,57.6,57.63,57.59,57.62,90016.0,52.0805,52.1076,52.0714,52.0986,90016.0
2017-03-17 15:10:00,57.62,57.66,57.61,57.66,22139.0,52.0986,52.1347,52.0895,52.1347,22139.0
2017-03-17 15:15:00,57.66,57.67,57.64,57.67,61463.0,52.1347,52.1438,52.1166,52.1438,61463.0
2017-03-17 15:20:00,57.67,57.68,57.63,57.63,50744.0,52.1438,52.1528,52.1076,52.1076,50744.0
2017-03-17 15:25:00,57.64,57.66,57.63,57.64,56434.0,52.1166,52.1347,52.1076,52.1166,56434.0
2017-03-17 15:30:00,57.65,57.67,57.63,57.66,95936.0,52.1257,52.1438,52.1076,52.1347,95936.0
2017-03-17 15:35:00,57.66,57.66,57.61,57.66,94024.0,52.1347,52.1347,52.0895,52.1347,94024.0
2017-03-17 15:40:00,57.66,57.72,57.64,57.71,144508.0,52.1347,52.189,52.1166,52.1799,144508.0
2017-03-17 15:45:00,57.71,57.75,57.69,57.73,212570.0,52.1799,52.2161,52.1618,52.198,212570.0
2017-03-17 15:50:00,57.73,57.77,57.73,57.75,203060.0,52.198,52.2342,52.198,52.2161,203060.0
2017-03-17 15:55:00,57.75,57.8,57.69,57.79,702935.0,52.2161,52.2613,52.1618,52.2523,702935.0
2017-03-20 09:30:00,58.0,58.4,57.96,58.39,460469.0,52.4421,52.8038,52.406,52.7948,460469.0
2017-03-20 09:35:00,58.37,58.39,58.06,58.06,100263.0,52.7767,52.7948,52.4964,52.4964,100263.0
2017-03-20 09:40:00,58.06,58.14,58.02,58.14,279179.0,52.4964,52.5687,52.4602,52.5687,279179.0
2017-03-20 09:45:00,58.14,58.15,58.04,58.08,157349.0,52.5687,52.5778,52.4783,52.5145,157349.0
2017-03-20 09:50:00,58.09,58.29,58.07,58.27,153677.0,52.5235,52.7043,52.5054,52.6863,153677.0
2017-03-20 09:55:00,58.27,58.28,58.07,58.07,125200.0,52.6863,52.6953,52.5054,52.5054,125200.0
2017-03-20 10:00:00,58.08,58.16,58.05,58.14,95342.0,52.5145,52.5868,52.4873,52.5687,95342.0
2017-03-20 10:05:00,58.14,58.16,58.08,58.1,111861.0,52.5687,52.5868,52.5145,52.5326,111861.0
2017-03-20 10:10:00,58.11,58.15,58.06,58.11,133318.0,52.5416,52.5778,52.4964,52.5416,133318.0
2017-03-20 10:15:00,58.11,58.33,58.1,58.31,125433.0,52.5416,52.7405,52.5326,52.7224,125433.0
2017-03-20 10:20:00,58.3,58.47,58.28,58.38,177751.0,52.7134,52.8671,52.6953,52.7857,177751.0
2017-03-20 10:25:00,58.38,58.48,58.35,58.42,131397.0,52.7857,52.8761,52.7586,52.8219,131397.0
2017-03-20 10:30:00,58.42,58.49,58.4,58.46,143543.0,52.8219,52.8852,52.8038,52.8581,143543.0
2017-03-20 10:35:00,58.46,58.6,58.44,58.59,220167.0,52.8581,52.9846,52.84,52.9756,220167.0
2017-03-20 10:40:00,58.6,58.78,58.59,58.64,262772.0,52.9846,53.1474,52.9756,53.0208,262772.0
2017-03-20 10:45:00,58.64,58.69,58.62,58.67,121827.0,53.0208,53.066,53.0027,53.0479,121827.0
2017-03-20 10:50:00,58.67,58.71,58.57,58.7,182135.0,53.0479,53.0841,52.9575,53.0751,182135.0
2017-03-20 10:55:00,58.7,58.7,58.6,58.61,182859.0,53.0751,53.0751,52.9846,52.9937,182859.0
2017-03-20 11:00:00,58.61,58.61,58.51,58.58,246661.0,52.9937,52.9937,52.9033,52.9666,246661.0
2017-03-20 11:05:00,58.59,58.59,58.46,58.54,424076.0,52.9756,52.9756,52.8581,52.9304,424076.0
2017-03-20 11:10:00,58.55,58.57,58.5,58.55,144852.0,52.9394,52.9575,52.8942,52.9394,144852.0
2017-03-20 11:15:00,58.56,58.58,58.5,58.54,86109.0,52.9485,52.9666,52.8942,52.9304,86109.0
2017-03-20 11:20:00,58.54,58.63,58.49,58.53,147225.0,52.9304,53.0118,52.8852,52.9214,147225.0
2017-03-20 11:25:00,58.53,58.6,58.51,58.58,145287.0,52.9214,52.9846,52.9033,52.9666,145287.0
2017-03-20 11:30:00,58.58,58.58,58.5,58.54,82734.0,52.9666,52.9666,52.8942,52.9304,82734.0
2017-03-20 11:35:00,58.54,58.56,58.45,58.53,110942.0,52.9304,52.9485,52.849,52.9214,110942.0
2017-03-20 11:40:00,58.54,58.56,58.52,58.55,97496.0,52.9304,52.9485,52.9123,52.9394,97496.0
2017-03-20 11:45:00,58.55,58.55,58.46,58.51,125146.0,52.9394,52.9394,52.8581,52.9033,125146.0
2017-03-20 11:50:00,58.51,58.65,58.5,58.65,146934.0,52.9033,53.0299,52.8942,53.0299,146934.0
2017-03-20 11:55:00,58.64,58.68,58.63,58.67,130803.0,53.0208,53.057,53.0118,53.0479,130803.0
2017-03-20 12:00:00,58.67,58.67,58.56,58.56,115537.0,53.0479,53.0479,52.9485,52.9485,115537.0
2017-03-20 12:05:00,58.56,58.66,58.54,58.6,155710.0,52.9485,53.0389,52.9304,52.9846,155710.0
2017-03-20 12:10:00,58.61,58.65,58.6,58.61,67711.0,52.9937,53.0299,52.9846,52.9937,67711.0
2017-03-20 12:15:00,58.61,58.62,58.58,58.62,117369.0,52.9937,53.0027,52.9666,53.0027,117369.0
2017-03-20 12:20:00,58.62,58.68,58.61,58.68,62127.0,53.0027,53.057,52.9937,53.057,62127.0
2017-03-20 12:25:00,58.67,58.7,58.61,58.63,152302.0,53.0479,53.0751,52.9937,53.0118,152302.0
2017-03-20 12:30:00,58.62,58.64,58.49,58.49,94215.0,53.0027,53.0208,52.8852,52.8852,94215.0
2017-03-20 12:35:00,58.5,58.56,58.47,58.51,77258.0,52.8942,52.9485,52.8671,52.9033,77258.0
2017-03-20 12:40:00,58.52,58.54,58.47,58.5,76224.0,52.9123,52.9304,52.8671,52.8942,76224.0
2017-03-20 12:45:00,58.49,58.57,58.46,58.5,76552.0,52.8852,52.9575,52.8581,52.8942,76552.0
2017-03-20 12:50:00,58.49,58.58,58.49,58.55,54342.0,52.8852,52.9666,52.8852,52.9394,54342.0
2017-03-20 12:55:00,58.55,58.57,58.52,58.57,47737.0,52.9394,52.9575,52.9123,52.9575,47737.0
2017-03-20 13:00:00,58.58,58.58,58.5,58.5,78583.0,52.9666,52.9666,52.8942,52.8942,78583.0
2017-03-20 13:05:00,58.5,58.53,58.46,58.47,49143.0,52.8942,52.9214,52.8581,52.8671,49143.0
2017-03-20 13:10:00,58.47,58.5,58.45,58.48,82959.0,52.8671,52.8942,52.849,52.8761,82959.0
2017-03-20 13:15:00,58.48,58.5,58.39,58.4,151914.0,52.8761,52.8942,52.7948,52.8038,151914.0
2017-03-20 13:20:00,58.4,58.42,58.34,58.38,58697.0,52.8038,52.8219,52.7496,52.7857,58697.0
2017-03-20 13:25:00,58.38,58.41,58.33,58.34,60924.0,52.7857,52.8129,52.7405,52.7496,60924.0
2017-03-20 13:30:00,58.35,58.44,58.33,58.44,90106.0,52.7586,52.84,52.7405,52.84,90106.0
2017-03-20 13:35:00,58.43,58.49,58.43,58.46,108114.0,52.8309,52.8852,52.8309,52.8581,108114.0
2017-03-20 13:40:00,58.46,58.48,58.36,58.38,104747.0,52.8581,52.8761,52.7676,52.7857,104747.0
2017-03-20 13:45:00,58.37,58.44,58.36,58.44,77025.0,52.7767,52.84,52.7676,52.84,77025.0
2017-03-20 13:50:00,58.44,58.45,58.38,58.45,75298.0,52.84,52.849,52.7857,52.849,75298.0
2017-03-20 13:55:00,58.44,58.52,58.42,58.52,104660.0,52.84,52.9123,52.8219,52.9123,104660.0
2017-03-20 14:00:00,58.51,58.52,58.46,58.47,108456.0,52.9033,52.9123,52.8581,52.8671,108456.0
2017-03-20 14:05:00,58.47,58.55,58.44,58.53,114650.0,52.8671,52.9394,52.84,52.9214,114650.0
2017-03-20 14:10:00,58.53,58.55,58.47,58.5,82913.0,52.9214,52.9394,52.8671,52.8942,82913.0
2017-03-20 14:15:00,58.51,58.56,58.49,58.56,63621.0,52.9033,52.9485,52.8852,52.9485,63621.0
2017-03-20 14:20:00,58.56,58.57,58.47,58.5,114459.0,52.9485,52.9575,52.8671,52.8942,114459.0
2017-03-20 14:25:00,58.51,58.51,58.44,58.46,80906.0,52.9033,52.9033,52.84,52.8581,80906.0
2017-03-20 14:30:00,58.46,58.53,58.43,58.5,46982.0,52.8581,52.9214,52.8309,52.8942,46982.0
2017-03-20 14:35:00,58.5,58.53,58.39,58.41,100584.0,52.8942,52.9214,52.7948,52.8129,100584.0
2017-03-20 14:40:00,58.42,58.51,58.4,58.48,56076.0,52.8219,52.9033,52.8038,52.8761,56076.0
2017-03-20 14:45:00,58.47,58.48,58.39,58.4,57776.0,52.8671,52.8761,52.7948,52.8038,57776.0
2017-03-20 14:50:00,58.4,58.46,58.39,58.45,87402.0,52.8038,52.8581,52.7948,52.849,87402.0
2017-03-20 14:55:00,58.45,58.64,58.44,58.64,150737.0,52.849,53.0208,52.84,53.0208,150737.0
2017-03-20 15:00:00,58.63,58.67,58.58,58.63,199621.0,53.0118,53.0479,52.9666,53.0118,199621.0
2017-03-20 15:05:00,58.63,58.63,58.53,58.61,111810.0,53.0118,53.0118,52.9214,52.9937,111810.0
2017-03-20 15:10:00,58.61,58.7,58.59,58.65,140695.0,52.9937,53.0751,52.9756,53.0299,140695.0
2017-03-20 15:15:00,58.65,58.78,58.64,58.76,225812.0,53.0299,53.1474,53.0208,53.1293,225812.0
2017-03-20 15:20:00,58.75,58.77,58.67,58.68,130143.0,53.1203,53.1384,53.0479,53.057,130143.0
2017-03-20 15:25:00,58.68,58.71,58.59,58.68,156453.0,53.057,53.0841,52.9756,53.057,156453.0
2017-03-20 15:30:00,58.68,58.72,58.66,58.72,119849.0,53.057,53.0931,53.0389,53.0931,119849.0
2017-03-20 15:35:00,58.72,58.72,58.68,58.7,177751.0,53.0931,53.0931,53.057,53.0751,177751.0
2017-03-20 15:40:00,58.69,58.77,58.69,58.76,226546.0,53.066,53.1384,53.066,53.1293,226546.0
2017-03-20 15:45:00,58.76,58.8,58.75,58.77,289427.0,53.1293,53.1655,53.1203,53.1384,289427.0
2017-03-20 15:50:00,58.78,58.81,58.73,58.74,428213.0,53.1474,53.1745,53.1022,53.1112,428213.0
2017-03-20 15:55:00,58.74,58.78,58.67,58.77,618820.0,53.1112,53.1474,53.0479,53.1384,618820.0
2017-03-21 09:30:00,58.78,58.88,58.7,58.81,377380.0,53.1474,53.2378,53.0751,53.1745,377380.0
2017-03-21 09:35:00,58.83,59.0,58.81,58.93,291339.0,53.1926,53.3463,53.1745,53.283,291339.0
2017-03-21 09:40:00,58.92,58.97,58.72,58.76,487171.0,53.274,53.3192,53.0931,53.1293,487171.0
2017-03-21 09:45:00,58.76,58.81,58.61,58.61,213480.0,53.1293,53.1745,52.9937,52.9937,213480.0
2017-03-21 09:50:00,58.6,58.78,58.59,58.7,165622.0,52.9846,53.1474,52.9756,53.0751,165622.0
2017-03-21 09:55:00,58.69,58.75,58.64,58.72,191136.0,53.066,53.1203,53.0208,53.0931,191136.0
2017-03-21 10:00:00,58.72,58.77,58.67,58.71,204336.0,53.0931,53.1384,53.0479,53.0841,204336.0
2017-03-21 10:05:00,58.7,58.72,58.62,58.65,159206.0,53.0751,53.0931,53.0027,53.0299,159206.0
2017-03-21 10:10:00,58.66,58.68,58.54,58.59,164553.0,53.0389,53.057,52.9304,52.9756,164553.0
2017-03-21 10:15:00,58.59,58.59,58.37,58.42,230486.0,52.9756,52.9756,52.7767,52.8219,230486.0
2017-03-21 10:20:00,58.41,58.47,58.37,58.41,180410.0,52.8129,52.8671,52.7767,52.8129,180410.0
2017-03-21 10:25:00,58.41,58.44,58.24,58.31,184992.0,52.8129,52.84,52.6591,52.7224,184992.0
2017-03-21 10:30:00,58.32,58.34,58.21,58.31,142503.0,52.7315,52.7496,52.632,52.7224,142503.0
2017-03-21 10:35:00,58.32,58.4,58.31,58.38,116323.0,52.7315,52.8038,52.7224,52.7857,116323.0
2017-03-21 10:40:00,58.37,58.38,58.3,58.31,102829.0,52.7767,52.7857,52.7134,52.7224,102829.0
2017-03-21 10:45:00,58.3,58.32,58.21,58.28,114423.0,52.7134,52.7315,52.632,52.6953,114423.0
2017-03-21 10:50:00,58.3,58.3,58.12,58.16,218498.0,52.7134,52.7134,52.5506,52.5868,218498.0
2017-03-21 10:55:00,58.16,58.21,58.08,58.18,177565.0,52.5868,52.632,52.5145,52.6049,177565.0
2017-03-21 11:00:00,58.18,58.19,58.08,58.12,92194.0,52.6049,52.6139,52.5145,52.5506,92194.0
2017-03-21 11:05:00,58.12,58.28,58.11,58.22,151743.0,52.5506,52.6953,52.5416,52.6411,151743.0
2017-03-21 11:10:00,58.22,58.23,58.12,58.15,139572.0,52.6411,52.6501,52.5506,52.5778,139572.0
2017-03-21 11:15:00,58.16,58.17,58.06,58.08,142500.0,52.5868,52.5958,52.4964,52.5145,142500.0
2017-03-21 11:20:00,58.07,58.33,58.05,58.31,175248.0,52.5054,52.7405,52.4873,52.7224,175248.0
2017-03-21 11:25:00,58.32,58.38,58.14,58.16,103256.0,52.7315,52.7857,52.5687,52.5868,103256.0
2017-03-21 11:30:00,58.15,58.19,57.91,57.96,208301.0,52.5778,52.6139,52.3608,52.406,208301.0
2017-03-21 11:35:00,57.97,58.03,57.85,57.91,208900.0,52.415,52.4693,52.3065,52.3608,208900.0
2017-03-21 11:40:00,57.9,57.92,57.72,57.72,168327.0,52.3517,52.3698,52.189,52.189,168327.0
2017-03-21 11:45:00,57.73,58.0,57.72,57.95,160337.0,52.198,52.4421,52.189,52.3969,160337.0
2017-03-21 11:50:00,57.95,57.96,57.81,57.89,116929.0,52.3969,52.406,52.2703,52.3427,116929.0
2017-03-21 11:55:00,57.88,58.15,57.87,58.14,117732.0,52.3336,52.5778,52.3246,52.5687,117732.0
2017-03-21 12:00:00,58.13,58.18,58.04,58.15,261226.0,52.5597,52.6049,52.4783,52.5778,261226.0
2017-03-21 12:05:00,58.16,58.28,58.06,58.27,262194.0,52.5868,52.6953,52.4964,52.6863,262194.0
2017-03-21 12:10:00,58.27,58.28,58.13,58.14,66312.0,52.6863,52.6953,52.5597,52.5687,66312.0
2017-03-21 12:15:00,58.14,58.3,58.11,58.26,270917.0,52.5687,52.7134,52.5416,52.6772,270917.0
2017-03-21 12:20:00,58.25,58.27,58.15,58.18,174667.0,52.6682,52.6863,52.5778,52.6049,174667.0
2017-03-21 12:25:00,58.17,58.18,58.03,58.03,174181.0,52.5958,52.6049,52.4693,52.4693,174181.0
2017-03-21 12:30:00,58.03,58.29,58.01,58.29,113583.0,52.4693,52.7043,52.4512,52.7043,113583.0
2017-03-21 12:35:00,58.29,58.29,58.16,58.19,79014.0,52.7043,52.7043,52.5868,52.6139,79014.0
2017-03-21 12:40:00,58.19,58.2,58.13,58.14,57334.0,52.6139,52.623,52.5597,52.5687,57334.0
2017-03-21 12:45:00,58.13,58.13,58.03,58.13,58732.0,52.5597,52.5597,52.4693,52.5597,58732.0
2017-03-21 12:50:00,58.12,58.14,58.05,58.08,53632.0,52.5506,52.5687,52.4873,52.5145,53632.0
2017-03-21 12:55:00,58.09,58.17,58.07,58.08,95081.0,52.5235,52.5958,52.5054,52.5145,95081.0
2017-03-21 13:00:00,58.09,58.16,58.08,58.12,53878.0,52.5235,52.5868,52.5145,52.5506,53878.0
2017-03-21 13:05:00,58.11,58.12,58.05,58.09,83666.0,52.5416,52.5506,52.4873,52.5235,83666.0
2017-03-21 13:10:00,58.08,58.11,58.01,58.04,98203.0,52.5145,52.5416,52.4512,52.4783,98203.0
2017-03-21 13:15:00,58.04,58.08,58.0,58.07,61363.0,52.4783,52.5145,52.4421,52.5054,61363.0
2017-03-21 13:20:00,58.06,58.09,57.99,58.05,77703.0,52.4964,52.5235,52.4331,52.4873,77703.0
2017-03-21 13:25:00,58.05,58.09,57.96,58.07,70608.0,52.4873,52.5235,52.406,52.5054,70608.0
2017-03-21 13:30:00,58.06,58.1,58.04,58.06,84438.0,52.4964,52.5326,52.4783,52.4964,84438.0
2017-03-21 13:35:00,58.06,58.07,58.02,58.06,61514.0,52.4964,52.5054,52.4602,52.4964,61514.0
2017-03-21 13:40:00,58.06,58.23,58.06,58.22,100255.0,52.4964,52.6501,52.4964,52.6411,100255.0
2017-03-21 13:45:00,58.22,58.22,58.08,58.11,69114.0,52.6411,52.6411,52.5145,52.5416,69114.0
2017-03-21 13:50:00,58.1,58.11,57.99,58.04,68950.0,52.5326,52.5416,52.4331,52.4783,68950.0
2017-03-21 13:55:00,58.03,58.13,58.03,58.06,85566.0,52.4693,52.5597,52.4693,52.4964,85566.0
2017-03-21 14:00:00,58.06,58.1,58.0,58.03,73410.0,52.4964,52.5326,52.4421,52.4693,73410.0
2017-03-21 14:05:00,58.02,58.17,58.01,58.15,95777.0,52.4602,52.5958,52.4512,52.5778,95777.0
2017-03-21 14:10:00,58.14,58.27,58.13,58.22,153880.0,52.5687,52.6863,52.5597,52.6411,153880.0
2017-03-21 14:15:00,58.21,58.39,58.2,58.33,178330.0,52.632,52.7948,52.623,52.7405,178330.0
2017-03-21 14:20:00,58.34,58.36,58.25,58.3,93390.0,52.7496,52.7676,52.6682,52.7134,93390.0
2017-03-21 14:25:00,58.3,58.4,58.29,58.35,78523.0,52.7134,52.8038,52.7043,52.7586,78523.0
2017-03-21 14:30:00,58.35,58.48,58.35,58.45,101590.0,52.7586,52.8761,52.7586,52.849,101590.0
2017-03-21 14:35:00,58.44,58.47,58.35,58.36,75292.0,52.84,52.8671,52.7586,52.7676,75292.0
2017-03-21 14:40:00,58.37,58.42,58.32,58.4,96635.0,52.7767,52.8219,52.7315,52.8038,96635.0
2017-03-21 14:45:00,58.4,58.43,58.35,58.36,107111.0,52.8038,52.8309,52.7586,52.7676,107111.0
2017-03-21 14:50:00,58.36,58.36,58.27,58.35,87699.0,52.7676,52.7676,52.6863,52.7586,87699.0
2017-03-21 14:55:00,58.34,58.38,58.29,58.32,102195.0,52.7496,52.7857,52.7043,52.7315,102195.0
2017-03-21 15:00:00,58.31,58.43,58.29,58.41,134427.0,52.7224,52.8309,52.7043,52.8129,134427.0
2017-03-21 15:05:00,58.41,58.45,58.37,58.39,143904.0,52.8129,52.849,52.7767,52.7948,143904.0
2017-03-21 15:10:00,58.38,58.42,58.34,58.38,129525.0,52.7857,52.8219,52.7496,52.7857,129525.0
2017-03-21 15:15:00,58.37,58.43,58.36,58.39,118268.0,52.7767,52.8309,52.7676,52.7948,118268.0
2017-03-21 15:20:00,58.4,58.41,58.32,58.38,124602.0,52.8038,52.8129,52.7315,52.7857,124602.0
2017-03-21 15:25:00,58.38,58.45,58.36,58.45,141019.0,52.7857,52.849,52.7676,52.849,141019.0
2017-03-21 15:30:00,58.45,58.47,58.35,58.37,281484.0,52.849,52.8671,52.7586,52.7767,281484.0
2017-03-21 15:35:00,58.37,58.42,58.33,58.34,207843.0,52.7767,52.8219,52.7405,52.7496,207843.0
2017-03-21 15:40:00,58.34,58.36,58.27,58.28,232266.0,52.7496,52.7676,52.6863,52.6953,232266.0
2017-03-21 15:45:00,58.28,58.28,58.15,58.17,410072.0,52.6953,52.6953,52.5778,52.5958,410072.0
2017-03-21 15:50:00,58.17,58.17,58.05,58.1,439285.0,52.5958,52.5958,52.4873,52.5326,439285.0
2017-03-21 15:55:00,58.09,58.2,57.99,58.01,724467.0,52.5235,52.623,52.4331,52.4512,724467.0
2017-03-22 09:30:00,54.76,54.97,54.23,54.34,2668549.0,49.5126,49.7025,49.0334,49.1329,2668549.0
2017-03-22 09:35:00,54.35,54.89,54.34,54.78,1446093.0,49.1419,49.6302,49.1329,49.5307,1446093.0
2017-03-22 09:40:00,54.78,55.0,54.6,54.83,1103196.0,49.5307,49.7296,49.3679,49.5759,1103196.0
2017-03-22 09:45:00,54.82,54.98,54.78,54.91,1091016.0,49.5669,49.7115,49.5307,49.6482,1091016.0
2017-03-22 09:50:00,54.91,55.0,54.82,54.93,1206666.0,49.6482,49.7296,49.5669,49.6663,1206666.0
2017-03-22 09:55:00,54.93,55.0,54.54,54.57,1402213.0,49.6663,49.7296,49.3137,49.3408,1402213.0
2017-03-22 10:00:00,54.57,54.62,54.42,54.53,918463.0,49.3408,49.386,49.2052,49.3047,918463.0
2017-03-22 10:05:00,54.52,54.66,54.47,54.5,747348.0,49.2956,49.4222,49.2504,49.2775,747348.0
2017-03-22 10:10:00,54.5,54.57,54.28,54.28,827884.0,49.2775,49.3408,49.0786,49.0786,827884.0
2017-03-22 10:15:00,54.29,54.49,54.25,54.37,634877.0,49.0877,49.2685,49.0515,49.16,634877.0
2017-03-22 10:20:00,54.38,54.58,54.34,54.5,465827.0,49.169,49.3499,49.1329,49.2775,465827.0
2017-03-22 10:25:00,54.5,54.72,54.5,54.65,440492.0,49.2775,49.4764,49.2775,49.4132,440492.0
2017-03-22 10:30:00,54.65,54.67,54.55,54.58,337328.0,49.4132,49.4312,49.3227,49.3499,337328.0
2017-03-22 10:35:00,54.58,54.85,54.58,54.79,436241.0,49.3499,49.594,49.3499,49.5397,436241.0
2017-03-22 10:40:00,54.79,54.91,54.77,54.81,627118.0,49.5397,49.6482,49.5217,49.5578,627118.0
2017-03-22 10:45:00,54.82,54.88,54.67,54.69,595576.0,49.5669,49.6211,49.4312,49.4493,595576.0
2017-03-22 10:50:00,54.69,54.76,54.53,54.56,512008.0,49.4493,49.5126,49.3047,49.3318,512008.0
2017-03-22 10:55:00,54.57,54.7,54.55,54.66,297741.0,49.3408,49.4584,49.3227,49.4222,297741.0
2017-03-22 11:00:00,54.66,54.7,54.56,54.59,397155.0,49.4222,49.4584,49.3318,49.3589,397155.0
2017-03-22 11:05:00,54.6,54.64,54.46,54.47,454358.0,49.3679,49.4041,49.2414,49.2504,454358.0
2017-03-22 11:10:00,54.47,54.48,54.33,54.38,276733.0,49.2504,49.2594,49.1238,49.169,276733.0
2017-03-22 11:15:00,54.38,54.57,54.37,54.46,318163.0,49.169,49.3408,49.16,49.2414,318163.0
2017-03-22 11:20:00,54.45,54.53,54.45,54.51,232439.0,49.2323,49.3047,49.2323,49.2866,232439.0
2017-03-22 11:25:00,54.51,54.54,54.37,54.42,224827.0,49.2866,49.3137,49.16,49.2052,224827.0
2017-03-22 11:30:00,54.41,54.42,54.3,54.35,310429.0,49.1962,49.2052,49.0967,49.1419,310429.0
2017-03-22 11:35:00,54.33,54.4,54.31,54.34,167259.0,49.1238,49.1871,49.1057,49.1329,167259.0
2017-03-22 11:40:00,54.34,54.4,54.31,54.35,160175.0,49.1329,49.1871,49.1057,49.1419,160175.0
2017-03-22 11:45:00,54.34,54.54,54.33,54.48,309550.0,49.1329,49.3137,49.1238,49.2594,309550.0
2017-03-22 11:50:00,54.47,54.6,54.47,54.51,238642.0,49.2504,49.3679,49.2504,49.2866,238642.0
2017-03-22 11:55:00,54.52,54.53,54.4,54.49,167728.0,49.2956,49.3047,49.1871,49.2685,167728.0
2017-03-22 12:00:00,54.5,54.5,54.39,54.44,219134.0,49.2775,49.2775,49.1781,49.2233,219134.0
2017-03-22 12:05:00,54.44,54.51,54.43,54.48,139195.0,49.2233,49.2866,49.2142,49.2594,139195.0
2017-03-22 12:10:00,54.48,54.48,54.37,54.37,127612.0,49.2594,49.2594,49.16,49.16,127612.0
2017-03-22 12:15:00,54.37,54.41,54.35,54.39,115977.0,49.16,49.1962,49.1419,49.1781,115977.0
2017-03-22 12:20:00,54.39,54.4,54.31,54.39,134122.0,49.1781,49.1871,49.1057,49.1781,134122.0
2017-03-22 12:25:00,54.39,54.4,54.31,54.33,132251.0,49.1781,49.1871,49.1057,49.1238,132251.0
2017-03-22 12:30:00,54.32,54.39,54.31,54.38,111384.0,49.1148,49.1781,49.1057,49.169,111384.0
2017-03-22 12:35:00,54.39,54.47,54.38,54.42,210889.0,49.1781,49.2504,49.169,49.2052,210889.0
2017-03-22 12:40:00,54.42,54.42,54.3,54.31,197844.0,49.2052,49.2052,49.0967,49.1057,197844.0
2017-03-22 12:45:00,54.31,54.33,54.3,54.32,118036.0,49.1057,49.1238,49.0967,49.1148,118036.0
2017-03-22 12:50:00,54.31,54.38,54.31,54.34,126507.0,49.1057,49.169,49.1057,49.1329,126507.0
2017-03-22 12:55:00,54.34,54.41,54.33,54.35,114520.0,49.1329,49.1962,49.1238,49.1419,114520.0
2017-03-22 13:00:00,54.36,54.38,54.13,54.21,416345.0,49.1509,49.169,48.943,49.0153,416345.0
2017-03-22 13:05:00,54.21,54.3,54.14,54.28,254906.0,49.0153,49.0967,48.952,49.0786,254906.0
2017-03-22 13:10:00,54.28,54.35,54.25,54.31,171841.0,49.0786,49.1419,49.0515,49.1057,171841.0
2017-03-22 13:15:00,54.31,54.39,54.25,54.37,221319.0,49.1057,49.1781,49.0515,49.16,221319.0
2017-03-22 13:20:00,54.38,54.41,54.29,54.3,126307.0,49.169,49.1962,49.0877,49.0967,126307.0
2017-03-22 13:25:00,54.3,54.36,54.27,54.28,108758.0,49.0967,49.1509,49.0696,49.0786,108758.0
2017-03-22 13:30:00,54.28,54.38,54.27,54.33,90319.0,49.0786,49.169,49.0696,49.1238,90319.0
2017-03-22 13:35:00,54.33,54.39,54.3,54.37,99007.0,49.1238,49.1781,49.0967,49.16,99007.0
2017-03-22 13:40:00,54.38,54.41,54.34,54.37,107305.0,49.169,49.1962,49.1329,49.16,107305.0
2017-03-22 13:45:00,54.37,54.41,54.32,54.39,143542.0,49.16,49.1962,49.1148,49.1781,143542.0
2017-03-22 13:50:00,54.39,54.39,54.34,54.35,99952.0,49.1781,49.1781,49.1329,49.1419,99952.0
2017-03-22 13:55:00,54.34,54.38,54.28,54.33,115479.0,49.1329,49.169,49.0786,49.1238,115479.0
2017-03-22 14:00:00,54.33,54.38,54.3,54.35,102598.0,49.1238,49.169,49.0967,49.1419,102598.0
2017-03-22 14:05:00,54.35,54.35,54.26,54.33,155647.0,49.1419,49.1419,49.0605,49.1238,155647.0
2017-03-22 14:10:00,54.32,54.46,54.3,54.41,156891.0,49.1148,49.2414,49.0967,49.1962,156891.0
2017-03-22 14:15:00,54.41,54.42,54.31,54.33,194154.0,49.1962,49.2052,49.1057,49.1238,194154.0
2017-03-22 14:20:00,54.33,54.33,54.25,54.26,143546.0,49.1238,49.1238,49.0515,49.0605,143546.0
2017-03-22 14:25:00,54.27,54.27,54.17,54.2,264578.0,49.0696,49.0696,48.9791,49.0063,264578.0
2017-03-22 14:30:00,54.2,54.21,54.13,54.14,239439.0,49.0063,49.0153,48.943,48.952,239439.0
2017-03-22 14:35:00,54.14,54.16,54.01,54.04,699712.0,48.952,48.9701,48.8345,48.8616,699712.0
2017-03-22 14:40:00,54.05,54.08,53.91,53.95,895736.0,48.8706,48.8978,48.7441,48.7802,895736.0
2017-03-22 14:45:00,53.95,54.02,53.83,53.94,581803.0,48.7802,48.8435,48.6717,48.7712,581803.0
2017-03-22 14:50:00,53.94,53.94,53.76,53.86,655044.0,48.7712,48.7712,48.6084,48.6989,655044.0
2017-03-22 14:55:00,53.86,53.86,53.77,53.79,244273.0,48.6989,48.6989,48.6175,48.6356,244273.0
2017-03-22 15:00:00,53.8,54.02,53.79,53.97,578505.0,48.6446,48.8435,48.6356,48.7983,578505.0
2017-03-22 15:05:00,53.96,53.99,53.86,53.89,219841.0,48.7893,48.8164,48.6989,48.726,219841.0
2017-03-22 15:10:00,53.9,53.99,53.86,53.94,341540.0,48.735,48.8164,48.6989,48.7712,341540.0
2017-03-22 15:15:00,53.94,53.96,53.87,53.95,255386.0,48.7712,48.7893,48.7079,48.7802,255386.0
2017-03-22 15:20:00,53.95,54.13,53.94,54.09,437710.0,48.7802,48.943,48.7712,48.9068,437710.0
2017-03-22 15:25:00,54.09,54.19,54.08,54.11,370088.0,48.9068,48.9972,48.8978,48.9249,370088.0
2017-03-22 15:30:00,54.12,54.17,54.05,54.1,382382.0,48.9339,48.9791,48.8706,48.9159,382382.0
2017-03-22 15:35:00,54.11,54.12,53.94,54.01,366028.0,48.9249,48.9339,48.7712,48.8345,366028.0
2017-03-22 15:40:00,54.01,54.08,53.94,53.95,357145.0,48.8345,48.8978,48.7712,48.7802,357145.0
2017-03-22 15:45:00,53.94,54.03,53.87,53.93,539202.0,48.7712,48.8526,48.7079,48.7621,539202.0
2017-03-22 15:50:00,53.92,54.08,53.92,54.01,711488.0,48.7531,48.8978,48.7531,48.8345,711488.0
2017-03-22 15:55:00,54.0,54.04,53.9,53.92,1310772.0,48.8254,48.8616,48.735,48.7531,1310772.0
2017-03-23 09:30:00,54.61,55.2,54.52,54.96,1462431.0,49.377,49.9104,49.2956,49.6934,1462431.0
2017-03-23 09:35:00,54.95,55.16,54.85,55.15,1013290.0,49.6844,49.8743,49.594,49.8652,1013290.0
2017-03-23 09:40:00,55.15,55.28,54.8,54.8,766817.0,49.8652,49.9828,49.5488,49.5488,766817.0
2017-03-23 09:45:00,54.8,55.04,54.8,54.92,383694.0,49.5488,49.7658,49.5488,49.6573,383694.0
2017-03-23 09:50:00,54.92,54.98,54.77,54.84,308089.0,49.6573,49.7115,49.5217,49.5849,308089.0
2017-03-23 09:55:00,54.84,55.02,54.8,54.92,316204.0,49.5849,49.7477,49.5488,49.6573,316204.0
2017-03-23 10:00:00,54.92,55.07,54.85,54.92,313056.0,49.6573,49.7929,49.594,49.6573,313056.0
2017-03-23 10:05:00,54.91,54.91,54.74,54.77,263162.0,49.6482,49.6482,49.4945,49.5217,263162.0
2017-03-23 10:10:00,54.77,54.82,54.67,54.72,207008.0,49.5217,49.5669,49.4312,49.4764,207008.0
2017-03-23 10:15:00,54.72,54.78,54.7,54.76,209445.0,49.4764,49.5307,49.4584,49.5126,209445.0
2017-03-23 10:20:00,54.76,54.93,54.75,54.85,178737.0,49.5126,49.6663,49.5036,49.594,178737.0
2017-03-23 10:25:00,54.85,54.92,54.75,54.76,142868.0,49.594,49.6573,49.5036,49.5126,142868.0
2017-03-23 10:30:00,54.77,54.87,54.74,54.75,204043.0,49.5217,49.6121,49.4945,49.5036,204043.0
2017-03-23 10:35:00,54.75,54.79,54.62,54.63,253776.0,49.5036,49.5397,49.386,49.3951,253776.0
2017-03-23 10:40:00,54.64,54.7,54.6,54.64,197914.0,49.4041,49.4584,49.3679,49.4041,197914.0
2017-03-23 10:45:00,54.63,54.74,54.62,54.7,209713.0,49.3951,49.4945,49.386,49.4584,209713.0
2017-03-23 10:50:00,54.7,54.99,54.7,54.98,182421.0,49.4584,49.7206,49.4584,49.7115,182421.0
2017-03-23 10:55:00,54.98,55.01,54.94,55.0,166763.0,49.7115,49.7387,49.6754,49.7296,166763.0
2017-03-23 11:00:00,55.0,55.04,54.91,55.01,185049.0,49.7296,49.7658,49.6482,49.7387,185049.0
2017-03-23 11:05:00,55.01,55.1,55.0,55.08,235019.0,49.7387,49.82,49.7296,49.8019,235019.0
2017-03-23 11:10:00,55.07,55.18,55.04,55.13,186925.0,49.7929,49.8924,49.7658,49.8472,186925.0
2017-03-23 11:15:00,55.13,55.18,55.08,55.15,166506.0,49.8472,49.8924,49.8019,49.8652,166506.0
2017-03-23 11:20:00,55.15,55.23,55.07,55.19,212024.0,49.8652,49.9376,49.7929,49.9014,212024.0
2017-03-23 11:25:00,55.19,55.2,55.14,55.19,135509.0,49.9014,49.9104,49.8562,49.9014,135509.0
2017-03-23 11:30:00,55.19,55.2,55.13,55.14,143227.0,49.9014,49.9104,49.8472,49.8562,143227.0
2017-03-23 11:35:00,55.14,55.25,55.13,55.23,154584.0,49.8562,49.9557,49.8472,49.9376,154584.0
2017-03-23 11:40:00,55.23,55.31,55.22,55.3,213155.0,49.9376,50.0099,49.9285,50.0009,213155.0
2017-03-23 11:45:00,55.3,55.35,55.16,55.27,332834.0,50.0009,50.0461,49.8743,49.9737,332834.0
2017-03-23 11:50:00,55.28,55.28,55.13,55.2,157806.0,49.9828,49.9828,49.8472,49.9104,157806.0
2017-03-23 11:55:00,55.2,55.23,55.17,55.21,126004.0,49.9104,49.9376,49.8833,49.9195,126004.0
2017-03-23 12:00:00,55.21,55.32,55.2,55.24,236450.0,49.9195,50.019,49.9104,49.9466,236450.0
2017-03-23 12:05:00,55.25,55.32,55.23,55.25,106928.0,49.9557,50.019,49.9376,49.9557,106928.0
2017-03-23 12:10:00,55.25,55.31,55.24,55.26,135463.0,49.9557,50.0099,49.9466,49.9647,135463.0
2017-03-23 12:15:00,55.27,55.31,55.21,55.22,183790.0,49.9737,50.0099,49.9195,49.9285,183790.0
2017-03-23 12:20:00,55.21,55.24,55.13,55.15,287713.0,49.9195,49.9466,49.8472,49.8652,287713.0
2017-03-23 12:25:00,55.15,55.27,55.11,55.26,177556.0,49.8652,49.9737,49.8291,49.9647,177556.0
2017-03-23 12:30:00,55.26,55.31,55.23,55.29,143262.0,49.9647,50.0099,49.9376,49.9918,143262.0
2017-03-23 12:35:00,55.28,55.31,55.25,55.3,127307.0,49.9828,50.0099,49.9557,50.0009,127307.0
2017-03-23 12:40:00,55.3,55.39,55.26,55.35,189758.0,50.0009,50.0822,49.9647,50.0461,189758.0
2017-03-23 12:45:00,55.36,55.4,55.32,55.36,142271.0,50.0551,50.0913,50.019,50.0551,142271.0
2017-03-23 12:50:00,55.36,55.4,55.28,55.3,117676.0,50.0551,50.0913,49.9828,50.0009,117676.0
2017-03-23 12:55:00,55.29,55.34,55.27,55.3,148346.0,49.9918,50.037,49.9737,50.0009,148346.0
2017-03-23 13:00:00,55.3,55.31,55.12,55.13,157543.0,50.0009,50.0099,49.8381,49.8472,157543.0
2017-03-23 13:05:00,55.12,55.21,55.12,55.12,112427.0,49.8381,49.9195,49.8381,49.8381,112427.0
2017-03-23 13:10:00,55.12,55.17,55.06,55.11,228084.0,49.8381,49.8833,49.7839,49.8291,228084.0
2017-03-23 13:15:00,55.1,55.21,55.09,55.17,169658.0,49.82,49.9195,49.811,49.8833,169658.0
2017-03-23 13:20:00,55.16,55.24,55.16,55.23,114900.0,49.8743,49.9466,49.8743,49.9376,114900.0
2017-03-23 13:25:00,55.23,55.29,55.19,55.2,99398.0,49.9376,49.9918,49.9014,49.9104,99398.0
2017-03-23 13:30:00,55.2,55.3,55.19,55.29,114307.0,49.9104,50.0009,49.9014,49.9918,114307.0
2017-03-23 13:35:00,55.3,55.33,55.22,55.29,131516.0,50.0009,50.028,49.9285,49.9918,131516.0
2017-03-23 13:40:00,55.29,55.32,55.24,55.25,120708.0,49.9918,50.019,49.9466,49.9557,120708.0
2017-03-23 13:45:00,55.25,55.39,55.24,55.39,142099.0,49.9557,50.0822,49.9466,50.0822,142099.0
2017-03-23 13:50:00,55.39,55.41,55.37,55.39,99785.0,50.0822,50.1003,50.0642,50.0822,99785.0
2017-03-23 13:55:00,55.4,55.42,55.33,55.34,169336.0,50.0913,50.1094,50.028,50.037,169336.0
2017-03-23 14:00:00,55.33,55.4,55.28,55.39,139845.0,50.028,50.0913,49.9828,50.0822,139845.0
2017-03-23 14:05:00,55.39,55.5,55.39,55.49,125784.0,50.0822,50.1817,50.0822,50.1727,125784.0
2017-03-23 14:10:00,55.48,55.5,55.42,55.48,208007.0,50.1636,50.1817,50.1094,50.1636,208007.0
2017-03-23 14:15:00,55.48,55.49,55.39,55.44,127401.0,50.1636,50.1727,50.0822,50.1275,127401.0
2017-03-23 14:20:00,55.44,55.48,55.43,55.46,108422.0,50.1275,50.1636,50.1184,50.1455,108422.0
2017-03-23 14:25:00,55.45,55.49,55.43,55.46,96437.0,50.1365,50.1727,50.1184,50.1455,96437.0
2017-03-23 14:30:00,55.46,55.55,55.45,55.49,225904.0,50.1455,50.2269,50.1365,50.1727,225904.0
2017-03-23 14:35:00,55.49,55.52,55.44,55.51,135121.0,50.1727,50.1998,50.1275,50.1907,135121.0
2017-03-23 14:40:00,55.51,55.54,55.48,55.48,109231.0,50.1907,50.2179,50.1636,50.1636,109231.0
2017-03-23 14:45:00,55.49,55.51,55.45,55.5,96433.0,50.1727,50.1907,50.1365,50.1817,96433.0
2017-03-23 14:50:00,55.5,55.53,55.49,55.51,100866.0,50.1817,50.2088,50.1727,50.1907,100866.0
2017-03-23 14:55:00,55.5,55.55,55.48,55.48,144920.0,50.1817,50.2269,50.1636,50.1636,144920.0
2017-03-23 15:00:00,55.48,55.49,55.44,55.49,166636.0,50.1636,50.1727,50.1275,50.1727,166636.0
2017-03-23 15:05:00,55.5,55.54,55.43,55.44,199282.0,50.1817,50.2179,50.1184,50.1275,199282.0
2017-03-23 15:10:00,55.44,55.44,55.32,55.36,218921.0,50.1275,50.1275,50.019,50.0551,218921.0
2017-03-23 15:15:00,55.36,55.4,55.33,55.37,236387.0,50.0551,50.0913,50.028,50.0642,236387.0
2017-03-23 15:20:00,55.37,55.46,55.37,55.4,241189.0,50.0642,50.1455,50.0642,50.0913,241189.0
2017-03-23 15:25:00,55.4,55.43,55.3,55.3,212687.0,50.0913,50.1184,50.0009,50.0009,212687.0
2017-03-23 15:30:00,55.3,55.34,55.18,55.25,309923.0,50.0009,50.037,49.8924,49.9557,309923.0
2017-03-23 15:35:00,55.24,55.31,55.23,55.28,363627.0,49.9466,50.0099,49.9376,49.9828,363627.0
2017-03-23 15:40:00,55.28,55.33,55.25,55.3,296894.0,49.9828,50.028,49.9557,50.0009,296894.0
2017-03-23 15:45:00,55.3,55.4,55.29,55.4,390038.0,50.0009,50.0913,49.9918,50.0913,390038.0
2017-03-23 15:50:00,55.39,55.41,55.31,55.41,525011.0,50.0822,50.1003,50.0099,50.1003,525011.0
2017-03-23 15:55:00,55.4,55.47,55.33,55.38,764060.0,50.0913,50.1546,50.028,50.0732,764060.0
2017-03-24 09:30:00,55.29,55.34,55.12,55.25,288030.0,49.9918,50.037,49.8381,49.9557,288030.0
2017-03-24 09:35:00,55.22,55.65,55.12,55.65,211287.0,49.9285,50.3173,49.8381,50.3173,211287.0
2017-03-24 09:40:00,55.64,55.77,55.6,55.64,191611.0,50.3083,50.4258,50.2721,50.3083,191611.0
2017-03-24 09:45:00,55.64,55.95,55.63,55.92,227688.0,50.3083,50.5886,50.2992,50.5615,227688.0
2017-03-24 09:50:00,55.92,55.93,55.76,55.85,271159.0,50.5615,50.5705,50.4168,50.4982,271159.0
2017-03-24 09:55:00,55.85,56.06,55.85,55.95,234355.0,50.4982,50.688,50.4982,50.5886,234355.0
2017-03-24 10:00:00,55.95,56.14,55.93,56.08,236182.0,50.5886,50.7604,50.5705,50.7061,236182.0
2017-03-24 10:05:00,56.08,56.14,56.05,56.1,363952.0,50.7061,50.7604,50.679,50.7242,363952.0
2017-03-24 10:10:00,56.1,56.18,56.01,56.18,300392.0,50.7242,50.7965,50.6428,50.7965,300392.0
2017-03-24 10:15:00,56.18,56.24,56.07,56.24,220607.0,50.7965,50.8508,50.6971,50.8508,220607.0
2017-03-24 10:20:00,56.23,56.24,56.05,56.12,191310.0,50.8417,50.8508,50.679,50.7423,191310.0
2017-03-24 10:25:00,56.12,56.19,56.1,56.18,97324.0,50.7423,50.8056,50.7242,50.7965,97324.0
2017-03-24 10:30:00,56.18,56.34,56.17,56.3,214385.0,50.7965,50.9412,50.7875,50.905,214385.0
2017-03-24 10:35:00,56.3,56.37,56.29,56.32,144921.0,50.905,50.9683,50.896,50.9231,144921.0
2017-03-24 10:40:00,56.32,56.46,56.32,56.45,163658.0,50.9231,51.0497,50.9231,51.0407,163658.0
2017-03-24 10:45:00,56.44,56.59,56.42,56.52,327668.0,51.0316,51.1673,51.0135,51.104,327668.0
2017-03-24 10:50:00,56.52,56.64,56.46,56.46,279289.0,51.104,51.2125,51.0497,51.0497,279289.0
2017-03-24 10:55:00,56.46,56.55,56.44,56.55,195003.0,51.0497,51.1311,51.0316,51.1311,195003.0
2017-03-24 11:00:00,56.55,56.55,56.34,56.34,207651.0,51.1311,51.1311,50.9412,50.9412,207651.0
2017-03-24 11:05:00,56.34,56.43,56.34,56.4,201351.0,50.9412,51.0226,50.9412,50.9955,201351.0
2017-03-24 11:10:00,56.4,56.51,56.37,56.49,145379.0,50.9955,51.0949,50.9683,51.0768,145379.0
2017-03-24 11:15:00,56.49,56.54,56.47,56.51,118626.0,51.0768,51.122,51.0588,51.0949,118626.0
2017-03-24 11:20:00,56.51,56.51,56.38,56.45,94342.0,51.0949,51.0949,50.9774,51.0407,94342.0
2017-03-24 11:25:00,56.46,56.5,56.42,56.5,106502.0,51.0497,51.0859,51.0135,51.0859,106502.0
2017-03-24 11:30:00,56.5,56.54,56.47,56.48,105156.0,51.0859,51.122,51.0588,51.0678,105156.0
2017-03-24 11:35:00,56.49,56.51,56.4,56.44,102028.0,51.0768,51.0949,50.9955,51.0316,102028.0
2017-03-24 11:40:00,56.45,56.49,56.42,56.45,92249.0,51.0407,51.0768,51.0135,51.0407,92249.0
2017-03-24 11:45:00,56.44,56.47,56.41,56.42,82175.0,51.0316,51.0588,51.0045,51.0135,82175.0
2017-03-24 11:50:00,56.41,56.43,56.37,56.41,97053.0,51.0045,51.0226,50.9683,51.0045,97053.0
2017-03-24 11:55:00,56.42,56.46,56.41,56.45,127700.0,51.0135,51.0497,51.0045,51.0407,127700.0
2017-03-24 12:00:00,56.45,56.45,56.4,56.44,162557.0,51.0407,51.0407,50.9955,51.0316,162557.0
2017-03-24 12:05:00,56.45,56.5,56.42,56.43,159679.0,51.0407,51.0859,51.0135,51.0226,159679.0
2017-03-24 12:10:00,56.44,56.44,56.28,56.38,186485.0,51.0316,51.0316,50.887,50.9774,186485.0
2017-03-24 12:15:00,56.37,56.43,56.36,56.37,141933.0,50.9683,51.0226,50.9593,50.9683,141933.0
2017-03-24 12:20:00,56.37,56.4,56.32,56.38,211353.0,50.9683,50.9955,50.9231,50.9774,211353.0
2017-03-24 12:25:00,56.38,56.41,56.33,56.37,212871.0,50.9774,51.0045,50.9322,50.9683,212871.0
2017-03-24 12:30:00,56.38,56.41,56.25,56.27,166320.0,50.9774,51.0045,50.8598,50.8779,166320.0
2017-03-24 12:35:00,56.27,56.32,56.26,56.3,131796.0,50.8779,50.9231,50.8689,50.905,131796.0
2017-03-24 12:40:00,56.3,56.32,56.28,56.31,83854.0,50.905,50.9231,50.887,50.9141,83854.0
2017-03-24 12:45:00,56.3,56.32,56.28,56.29,73419.0,50.905,50.9231,50.887,50.896,73419.0
2017-03-24 12:50:00,56.29,56.3,56.21,56.23,92751.0,50.896,50.905,50.8237,50.8417,92751.0
2017-03-24 12:55:00,56.24,56.27,56.18,56.19,82131.0,50.8508,50.8779,50.7965,50.8056,82131.0
2017-03-24 13:00:00,56.19,56.21,56.15,56.15,82508.0,50.8056,50.8237,50.7694,50.7694,82508.0
2017-03-24 13:05:00,56.15,56.21,56.12,56.14,88399.0,50.7694,50.8237,50.7423,50.7604,88399.0
2017-03-24 13:10:00,56.14,56.15,56.1,56.11,51870.0,50.7604,50.7694,50.7242,50.7332,51870.0
2017-03-24 13:15:00,56.1,56.13,56.09,56.13,69901.0,50.7242,50.7513,50.7152,50.7513,69901.0
2017-03-24 13:20:00,56.13,56.22,56.12,56.22,75638.0,50.7513,50.8327,50.7423,50.8327,75638.0
2017-03-24 13:25:00,56.22,56.3,56.21,56.29,98751.0,50.8327,50.905,50.8237,50.896,98751.0
2017-03-24 13:30:00,56.29,56.37,56.28,56.36,91733.0,50.896,50.9683,50.887,50.9593,91733.0
2017-03-24 13:35:00,56.35,56.36,56.3,56.32,83233.0,50.9503,50.9593,50.905,50.9231,83233.0
2017-03-24 13:40:00,56.31,56.33,56.27,56.33,62881.0,50.9141,50.9322,50.8779,50.9322,62881.0
2017-03-24 13:45:00,56.33,56.35,56.29,56.29,130773.0,50.9322,50.9503,50.896,50.896,130773.0
2017-03-24 13:50:00,56.3,56.3,56.17,56.19,67590.0,50.905,50.905,50.7875,50.8056,67590.0
2017-03-24 13:55:00,56.19,56.23,56.13,56.22,114796.0,50.8056,50.8417,50.7513,50.8327,114796.0
2017-03-24 14:00:00,56.23,56.28,56.21,56.25,62299.0,50.8417,50.887,50.8237,50.8598,62299.0
2017-03-24 14:05:00,56.24,56.27,56.21,56.22,69143.0,50.8508,50.8779,50.8237,50.8327,69143.0
2017-03-24 14:10:00,56.22,56.27,56.22,56.25,58435.0,50.8327,50.8779,50.8327,50.8598,58435.0
2017-03-24 14:15:00,56.26,56.33,56.25,56.32,84713.0,50.8689,50.9322,50.8598,50.9231,84713.0
2017-03-24 14:20:00,56.31,56.31,56.27,56.28,32184.0,50.9141,50.9141,50.8779,50.887,32184.0
2017-03-24 14:25:00,56.27,56.33,56.21,56.21,110336.0,50.8779,50.9322,50.8237,50.8237,110336.0
2017-03-24 14:30:00,56.22,56.27,56.19,56.22,41785.0,50.8327,50.8779,50.8056,50.8327,41785.0
2017-03-24 14:35:00,56.21,56.25,56.16,56.16,106298.0,50.8237,50.8598,50.7785,50.7785,106298.0
2017-03-24 14:40:00,56.17,56.23,56.15,56.2,69501.0,50.7875,50.8417,50.7694,50.8146,69501.0
2017-03-24 14:45:00,56.21,56.22,56.17,56.2,59869.0,50.8237,50.8327,50.7875,50.8146,59869.0
2017-03-24 14:50:00,56.2,56.22,56.1,56.11,80593.0,50.8146,50.8327,50.7242,50.7332,80593.0
2017-03-24 14:55:00,56.11,56.17,56.1,56.15,135971.0,50.7332,50.7875,50.7242,50.7694,135971.0
2017-03-24 15:00:00,56.15,56.16,56.07,56.08,139462.0,50.7694,50.7785,50.6971,50.7061,139462.0
2017-03-24 15:05:00,56.08,56.12,56.04,56.09,293871.0,50.7061,50.7423,50.67,50.7152,293871.0
2017-03-24 15:10:00,56.09,56.11,56.06,56.11,76143.0,50.7152,50.7332,50.688,50.7332,76143.0
2017-03-24 15:15:00,56.1,56.11,56.02,56.08,127055.0,50.7242,50.7332,50.6519,50.7061,127055.0
2017-03-24 15:20:00,56.08,56.16,56.07,56.16,70706.0,50.7061,50.7785,50.6971,50.7785,70706.0
2017-03-24 15:25:00,56.17,56.25,56.12,56.24,167346.0,50.7875,50.8598,50.7423,50.8508,167346.0
2017-03-24 15:30:00,56.24,56.3,56.13,56.28,248881.0,50.8508,50.905,50.7513,50.887,248881.0
2017-03-24 15:35:00,56.27,56.41,56.22,56.41,211064.0,50.8779,51.0045,50.8327,51.0045,211064.0
2017-03-24 15:40:00,56.42,56.47,56.39,56.4,213176.0,51.0135,51.0588,50.9864,50.9955,213176.0
2017-03-24 15:45:00,56.4,56.42,56.25,56.35,417645.0,50.9955,51.0135,50.8598,50.9503,417645.0
2017-03-24 15:50:00,56.34,56.47,56.33,56.44,412456.0,50.9412,51.0588,50.9322,51.0316,412456.0
2017-03-24 15:55:00,56.43,56.44,56.34,56.37,785462.0,51.0226,51.0316,50.9412,50.9683,785462.0
2017-03-27 09:30:00,55.65,55.96,55.54,55.87,479762.0,50.3173,50.5976,50.2179,50.5162,479762.0
2017-03-27 09:35:00,55.9,55.94,55.65,55.75,244424.0,50.5434,50.5795,50.3173,50.4077,244424.0
2017-03-27 09:40:00,55.75,55.83,55.63,55.82,301674.0,50.4077,50.4801,50.2992,50.471,301674.0
2017-03-27 09:45:00,55.81,56.12,55.78,56.12,178455.0,50.462,50.7423,50.4349,50.7423,178455.0
2017-03-27 09:50:00,56.12,56.18,56.03,56.15,183962.0,50.7423,50.7965,50.6609,50.7694,183962.0
2017-03-27 09:55:00,56.14,56.18,56.05,56.12,178085.0,50.7604,50.7965,50.679,50.7423,178085.0
2017-03-27 10:00:00,56.13,56.18,55.95,55.95,150432.0,50.7513,50.7965,50.5886,50.5886,150432.0
2017-03-27 10:05:00,55.96,56.03,55.91,56.01,144879.0,50.5976,50.6609,50.5524,50.6428,144879.0
2017-03-27 10:10:00,56.01,56.02,55.88,55.89,103300.0,50.6428,50.6519,50.5253,50.5343,103300.0
2017-03-27 10:15:00,55.89,55.92,55.83,55.87,103422.0,50.5343,50.5615,50.4801,50.5162,103422.0
2017-03-27 10:20:00,55.88,55.94,55.84,55.94,96954.0,50.5253,50.5795,50.4891,50.5795,96954.0
2017-03-27 10:25:00,55.95,55.96,55.89,55.89,68747.0,50.5886,50.5976,50.5343,50.5343,68747.0
2017-03-27 10:30:00,55.9,55.98,55.89,55.98,110553.0,50.5434,50.6157,50.5343,50.6157,110553.0
2017-03-27 10:35:00,55.98,55.99,55.88,55.89,125164.0,50.6157,50.6247,50.5253,50.5343,125164.0
2017-03-27 10:40:00,55.88,55.96,55.88,55.93,84064.0,50.5253,50.5976,50.5253,50.5705,84064.0
2017-03-27 10:45:00,55.92,56.0,55.89,55.98,75348.0,50.5615,50.6338,50.5343,50.6157,75348.0
2017-03-27 10:50:00,55.97,56.04,55.96,55.99,81987.0,50.6067,50.67,50.5976,50.6247,81987.0
2017-03-27 10:55:00,55.98,56.05,55.96,56.05,179991.0,50.6157,50.679,50.5976,50.679,179991.0
2017-03-27 11:00:00,56.05,56.05,55.94,55.95,116065.0,50.679,50.679,50.5795,50.5886,116065.0
2017-03-27 11:05:00,55.94,55.98,55.91,55.95,70642.0,50.5795,50.6157,50.5524,50.5886,70642.0
2017-03-27 11:10:00,55.95,56.02,55.94,55.96,89602.0,50.5886,50.6519,50.5795,50.5976,89602.0
2017-03-27 11:15:00,55.96,56.01,55.95,55.98,45777.0,50.5976,50.6428,50.5886,50.6157,45777.0
2017-03-27 11:20:00,55.99,56.07,55.99,56.06,67719.0,50.6247,50.6971,50.6247,50.688,67719.0
2017-03-27 11:25:00,56.05,56.09,56.03,56.07,86668.0,50.679,50.7152,50.6609,50.6971,86668.0
2017-03-27 11:30:00,56.08,56.16,56.07,56.12,60857.0,50.7061,50.7785,50.6971,50.7423,60857.0
2017-03-27 11:35:00,56.13,56.17,56.11,56.14,75722.0,50.7513,50.7875,50.7332,50.7604,75722.0
2017-03-27 11:40:00,56.15,56.25,56.15,56.16,88166.0,50.7694,50.8598,50.7694,50.7785,88166.0
2017-03-27 11:45:00,56.16,56.17,56.04,56.04,79959.0,50.7785,50.7875,50.67,50.67,79959.0
2017-03-27 11:50:00,56.03,56.03,55.94,55.98,81471.0,50.6609,50.6609,50.5795,50.6157,81471.0
2017-03-27 11:55:00,55.98,56.0,55.94,56.0,88632.0,50.6157,50.6338,50.5795,50.6338,88632.0
2017-03-27 12:00:00,56.01,56.01,55.96,55.97,44131.0,50.6428,50.6428,50.5976,50.6067,44131.0
2017-03-27 12:05:00,55.98,56.0,55.97,55.97,34444.0,50.6157,50.6338,50.6067,50.6067,34444.0
2017-03-27 12:10:00,55.97,56.0,55.94,55.95,67708.0,50.6067,50.6338,50.5795,50.5886,67708.0
2017-03-27 12:15:00,55.94,55.97,55.91,55.96,56034.0,50.5795,50.6067,50.5524,50.5976,56034.0
2017-03-27 12:20:00,55.95,55.96,55.86,55.87,59964.0,50.5886,50.5976,50.5072,50.5162,59964.0
2017-03-27 12:25:00,55.87,55.89,55.84,55.88,39059.0,50.5162,50.5343,50.4891,50.5253,39059.0
2017-03-27 12:30:00,55.87,55.95,55.86,55.95,41541.0,50.5162,50.5886,50.5072,50.5886,41541.0
2017-03-27 12:35:00,55.94,55.97,55.93,55.95,62653.0,50.5795,50.6067,50.5705,50.5886,62653.0
2017-03-27 12:40:00,55.95,56.04,55.94,56.0,63145.0,50.5886,50.67,50.5795,50.6338,63145.0
2017-03-27 12:45:00,56.0,56.0,55.96,56.0,29561.0,50.6338,50.6338,50.5976,50.6338,29561.0
2017-03-27 12:50:00,55.99,56.06,55.97,56.03,48587.0,50.6247,50.688,50.6067,50.6609,48587.0
2017-03-27 12:55:00,56.03,56.03,55.98,55.98,29498.0,50.6609,50.6609,50.6157,50.6157,29498.0
2017-03-27 13:00:00,55.98,56.06,55.98,56.04,33603.0,50.6157,50.688,50.6157,50.67,33603.0
2017-03-27 13:05:00,56.04,56.06,56.02,56.05,28596.0,50.67,50.688,50.6519,50.679,28596.0
2017-03-27 13:10:00,56.05,56.05,55.98,55.99,33275.0,50.679,50.679,50.6157,50.6247,33275.0
2017-03-27 13:15:00,55.99,56.0,55.93,55.93,40144.0,50.6247,50.6338,50.5705,50.5705,40144.0
2017-03-27 13:20:00,55.93,56.03,55.93,56.02,63799.0,50.5705,50.6609,50.5705,50.6519,63799.0
2017-03-27 13:25:00,56.02,56.03,56.0,56.01,47784.0,50.6519,50.6609,50.6338,50.6428,47784.0
2017-03-27 13:30:00,56.02,56.02,55.97,56.0,93742.0,50.6519,50.6519,50.6067,50.6338,93742.0
2017-03-27 13:35:00,56.0,56.0,55.91,55.94,89380.0,50.6338,50.6338,50.5524,50.5795,89380.0
2017-03-27 13:40:00,55.94,56.01,55.92,55.98,61757.0,50.5795,50.6428,50.5615,50.6157,61757.0
2017-03-27 13:45:00,55.98,55.99,55.93,55.95,41260.0,50.6157,50.6247,50.5705,50.5886,41260.0
2017-03-27 13:50:00,55.95,55.97,55.93,55.96,36392.0,50.5886,50.6067,50.5705,50.5976,36392.0
2017-03-27 13:55:00,55.95,55.98,55.93,55.94,34755.0,50.5886,50.6157,50.5705,50.5795,34755.0
2017-03-27 14:00:00,55.95,55.96,55.91,55.92,65789.0,50.5886,50.5976,50.5524,50.5615,65789.0
2017-03-27 14:05:00,55.92,55.95,55.91,55.93,45289.0,50.5615,50.5886,50.5524,50.5705,45289.0
2017-03-27 14:10:00,55.94,55.94,55.86,55.88,55263.0,50.5795,50.5795,50.5072,50.5253,55263.0
2017-03-27 14:15:00,55.89,55.91,55.83,55.84,84791.0,50.5343,50.5524,50.4801,50.4891,84791.0
2017-03-27 14:20:00,55.84,55.86,55.81,55.86,58192.0,50.4891,50.5072,50.462,50.5072,58192.0
2017-03-27 14:25:00,55.86,55.87,55.83,55.87,37863.0,50.5072,50.5162,50.4801,50.5162,37863.0
2017-03-27 14:30:00,55.87,55.88,55.84,55.87,44317.0,50.5162,50.5253,50.4891,50.5162,44317.0
2017-03-27 14:35:00,55.87,55.89,55.84,55.85,65625.0,50.5162,50.5343,50.4891,50.4982,65625.0
2017-03-27 14:40:00,55.85,55.89,55.83,55.87,28916.0,50.4982,50.5343,50.4801,50.5162,28916.0
2017-03-27 14:45:00,55.88,55.93,55.87,55.91,45789.0,50.5253,50.5705,50.5162,50.5524,45789.0
2017-03-27 14:50:00,55.91,55.94,55.9,55.91,54774.0,50.5524,50.5795,50.5434,50.5524,54774.0
2017-03-27 14:55:00,55.91,55.97,55.9,55.96,57954.0,50.5524,50.6067,50.5434,50.5976,57954.0
2017-03-27 15:00:00,55.95,55.96,55.91,55.96,37640.0,50.5886,50.5976,50.5524,50.5976,37640.0
2017-03-27 15:05:00,55.96,55.96,55.93,55.95,54221.0,50.5976,50.5976,50.5705,50.5886,54221.0
2017-03-27 15:10:00,55.95,55.97,55.93,55.95,78838.0,50.5886,50.6067,50.5705,50.5886,78838.0
2017-03-27 15:15:00,55.96,55.96,55.93,55.94,45046.0,50.5976,50.5976,50.5705,50.5795,45046.0
2017-03-27 15:20:00,55.93,55.95,55.93,55.94,44496.0,50.5705,50.5886,50.5705,50.5795,44496.0
2017-03-27 15:25:00,55.94,55.97,55.93,55.94,81417.0,50.5795,50.6067,50.5705,50.5795,81417.0
2017-03-27 15:30:00,55.94,55.99,55.92,55.97,85064.0,50.5795,50.6247,50.5615,50.6067,85064.0
2017-03-27 15:35:00,55.96,56.01,55.96,56.0,70389.0,50.5976,50.6428,50.5976,50.6338,70389.0
2017-03-27 15:40:00,56.0,56.01,55.99,56.0,112120.0,50.6338,50.6428,50.6247,50.6338,112120.0
2017-03-27 15:45:00,56.0,56.04,55.97,55.97,132512.0,50.6338,50.67,50.6067,50.6067,132512.0
2017-03-27 15:50:00,55.98,56.0,55.95,55.99,215810.0,50.6157,50.6338,50.5886,50.6247,215810.0
2017-03-27 15:55:00,55.98,55.99,55.87,55.93,718790.0,50.6157,50.6247,50.5162,50.5705,718790.0
2017-03-28 09:30:00,55.99,56.12,55.81,56.09,228606.0,50.6247,50.7423,50.462,50.7152,228606.0
2017-03-28 09:35:00,56.09,56.17,56.0,56.05,68474.0,50.7152,50.7875,50.6338,50.679,68474.0
2017-03-28 09:40:00,56.04,56.07,55.99,56.03,53246.0,50.67,50.6971,50.6247,50.6609,53246.0
2017-03-28 09:45:00,56.03,56.04,55.87,55.89,145371.0,50.6609,50.67,50.5162,50.5343,145371.0
2017-03-28 09:50:00,55.88,55.91,55.82,55.89,90228.0,50.5253,50.5524,50.471,50.5343,90228.0
2017-03-28 09:55:00,55.87,55.9,55.79,55.9,92335.0,50.5162,50.5434,50.4439,50.5434,92335.0
2017-03-28 10:00:00,55.9,56.04,55.87,56.01,123460.0,50.5434,50.67,50.5162,50.6428,123460.0
2017-03-28 10:05:00,56.01,56.07,56.0,56.05,75138.0,50.6428,50.6971,50.6338,50.679,75138.0
2017-03-28 10:10:00,56.06,56.18,56.05,56.16,79937.0,50.688,50.7965,50.679,50.7785,79937.0
2017-03-28 10:15:00,56.16,56.17,56.07,56.08,63410.0,50.7785,50.7875,50.6971,50.7061,63410.0
2017-03-28 10:20:00,56.08,56.08,55.98,56.02,63884.0,50.7061,50.7061,50.6157,50.6519,63884.0
2017-03-28 10:25:00,56.01,56.07,55.99,56.05,41300.0,50.6428,50.6971,50.6247,50.679,41300.0
2017-03-28 10:30:00,56.05,56.12,56.05,56.09,60669.0,50.679,50.7423,50.679,50.7152,60669.0
2017-03-28 10:35:00,56.09,56.1,56.03,56.08,63159.0,50.7152,50.7242,50.6609,50.7061,63159.0
2017-03-28 10:40:00,56.09,56.11,56.03,56.08,62201.0,50.7152,50.7332,50.6609,50.7061,62201.0
2017-03-28 10:45:00,56.08,56.17,56.07,56.16,58752.0,50.7061,50.7875,50.6971,50.7785,58752.0
2017-03-28 10:50:00,56.16,56.22,56.13,56.19,67342.0,50.7785,50.8327,50.7513,50.8056,67342.0
2017-03-28 10:55:00,56.2,56.28,56.16,56.27,107415.0,50.8146,50.887,50.7785,50.8779,107415.0
2017-03-28 11:00:00,56.27,56.28,56.21,56.27,69687.0,50.8779,50.887,50.8237,50.8779,69687.0
2017-03-28 11:05:00,56.27,56.34,56.24,56.33,79054.0,50.8779,50.9412,50.8508,50.9322,79054.0
2017-03-28 11:10:00,56.33,56.4,56.3,56.37,87306.0,50.9322,50.9955,50.905,50.9683,87306.0
2017-03-28 11:15:00,56.37,56.4,56.32,56.39,113001.0,50.9683,50.9955,50.9231,50.9864,113001.0
2017-03-28 11:20:00,56.39,56.42,56.3,56.34,151410.0,50.9864,51.0135,50.905,50.9412,151410.0
2017-03-28 11:25:00,56.33,56.39,56.32,56.36,60696.0,50.9322,50.9864,50.9231,50.9593,60696.0
2017-03-28 11:30:00,56.37,56.39,56.32,56.39,54629.0,50.9683,50.9864,50.9231,50.9864,54629.0
2017-03-28 11:35:00,56.38,56.41,56.36,56.39,43543.0,50.9774,51.0045,50.9593,50.9864,43543.0
2017-03-28 11:40:00,56.39,56.42,56.37,56.39,46981.0,50.9864,51.0135,50.9683,50.9864,46981.0
2017-03-28 11:45:00,56.39,56.42,56.36,56.42,72371.0,50.9864,51.0135,50.9593,51.0135,72371.0
2017-03-28 11:50:00,56.42,56.44,56.38,56.4,113118.0,51.0135,51.0316,50.9774,50.9955,113118.0
2017-03-28 11:55:00,56.39,56.4,56.33,56.34,45765.0,50.9864,50.9955,50.9322,50.9412,45765.0
2017-03-28 12:00:00,56.34,56.41,56.33,56.4,75555.0,50.9412,51.0045,50.9322,50.9955,75555.0
2017-03-28 12:05:00,56.4,56.4,56.34,56.36,41491.0,50.9955,50.9955,50.9412,50.9593,41491.0
2017-03-28 12:10:00,56.36,56.39,56.35,56.38,20772.0,50.9593,50.9864,50.9503,50.9774,20772.0
2017-03-28 12:15:00,56.37,56.42,56.3,56.32,64531.0,50.9683,51.0135,50.905,50.9231,64531.0
2017-03-28 12:20:00,56.32,56.35,56.31,56.34,38138.0,50.9231,50.9503,50.9141,50.9412,38138.0
2017-03-28 12:25:00,56.34,56.36,56.32,56.35,26133.0,50.9412,50.9593,50.9231,50.9503,26133.0
2017-03-28 12:30:00,56.36,56.37,56.28,56.28,37714.0,50.9593,50.9683,50.887,50.887,37714.0
2017-03-28 12:35:00,56.29,56.35,56.28,56.33,38930.0,50.896,50.9503,50.887,50.9322,38930.0
2017-03-28 12:40:00,56.33,56.35,56.28,56.33,38993.0,50.9322,50.9503,50.887,50.9322,38993.0
2017-03-28 12:45:00,56.33,56.33,56.27,56.3,27234.0,50.9322,50.9322,50.8779,50.905,27234.0
2017-03-28 12:50:00,56.3,56.3,56.24,56.25,34168.0,50.905,50.905,50.8508,50.8598,34168.0
2017-03-28 12:55:00,56.26,56.29,56.24,56.29,51197.0,50.8689,50.896,50.8508,50.896,51197.0
2017-03-28 13:00:00,56.29,56.33,56.28,56.32,49125.0,50.896,50.9322,50.887,50.9231,49125.0
2017-03-28 13:05:00,56.32,56.36,56.32,56.36,31314.0,50.9231,50.9593,50.9231,50.9593,31314.0
2017-03-28 13:10:00,56.37,56.38,56.36,56.37,58216.0,50.9683,50.9774,50.9593,50.9683,58216.0
2017-03-28 13:15:00,56.37,56.39,56.34,56.39,50766.0,50.9683,50.9864,50.9412,50.9864,50766.0
2017-03-28 13:20:00,56.37,56.44,56.37,56.39,64419.0,50.9683,51.0316,50.9683,50.9864,64419.0
2017-03-28 13:25:00,56.39,56.44,56.37,56.44,39122.0,50.9864,51.0316,50.9683,51.0316,39122.0
2017-03-28 13:30:00,56.43,56.44,56.41,56.43,43880.0,51.0226,51.0316,51.0045,51.0226,43880.0
2017-03-28 13:35:00,56.43,56.47,56.42,56.46,90349.0,51.0226,51.0588,51.0135,51.0497,90349.0
2017-03-28 13:40:00,56.46,56.52,56.45,56.52,108867.0,51.0497,51.104,51.0407,51.104,108867.0
2017-03-28 13:45:00,56.52,56.54,56.49,56.52,52923.0,51.104,51.122,51.0768,51.104,52923.0
2017-03-28 13:50:00,56.53,56.58,56.53,56.58,30127.0,51.113,51.1582,51.113,51.1582,30127.0
2017-03-28 13:55:00,56.58,56.63,56.55,56.63,83146.0,51.1582,51.2034,51.1311,51.2034,83146.0
2017-03-28 14:00:00,56.63,56.63,56.59,56.6,52515.0,51.2034,51.2034,51.1673,51.1763,52515.0
2017-03-28 14:05:00,56.61,56.62,56.57,56.59,69292.0,51.1853,51.1944,51.1492,51.1673,69292.0
2017-03-28 14:10:00,56.6,56.67,56.59,56.65,56865.0,51.1763,51.2396,51.1673,51.2215,56865.0
2017-03-28 14:15:00,56.66,56.66,56.59,56.61,52074.0,51.2305,51.2305,51.1673,51.1853,52074.0
2017-03-28 14:20:00,56.61,56.68,56.6,56.68,75597.0,51.1853,51.2486,51.1763,51.2486,75597.0
2017-03-28 14:25:00,56.68,56.69,56.65,56.67,94341.0,51.2486,51.2577,51.2215,51.2396,94341.0
2017-03-28 14:30:00,56.67,56.67,56.63,56.65,78040.0,51.2396,51.2396,51.2034,51.2215,78040.0
2017-03-28 14:35:00,56.64,56.7,56.64,56.7,71348.0,51.2125,51.2667,51.2125,51.2667,71348.0
2017-03-28 14:40:00,56.7,56.74,56.67,56.7,99855.0,51.2667,51.3029,51.2396,51.2667,99855.0
2017-03-28 14:45:00,56.71,56.74,56.69,56.72,101032.0,51.2758,51.3029,51.2577,51.2848,101032.0
2017-03-28 14:50:00,56.72,56.76,56.66,56.67,58294.0,51.2848,51.321,51.2305,51.2396,58294.0
2017-03-28 14:55:00,56.68,56.72,56.67,56.7,58881.0,51.2486,51.2848,51.2396,51.2667,58881.0
2017-03-28 15:00:00,56.7,56.7,56.65,56.7,60209.0,51.2667,51.2667,51.2215,51.2667,60209.0
2017-03-28 15:05:00,56.69,56.78,56.68,56.77,129728.0,51.2577,51.339,51.2486,51.33,129728.0
2017-03-28 15:10:00,56.78,56.78,56.69,56.7,89421.0,51.339,51.339,51.2577,51.2667,89421.0
2017-03-28 15:15:00,56.7,56.7,56.63,56.64,63921.0,51.2667,51.2667,51.2034,51.2125,63921.0
2017-03-28 15:20:00,56.64,56.7,56.63,56.68,63105.0,51.2125,51.2667,51.2034,51.2486,63105.0
2017-03-28 15:25:00,56.68,56.73,56.66,56.66,84728.0,51.2486,51.2938,51.2305,51.2305,84728.0
2017-03-28 15:30:00,56.67,56.68,56.62,56.64,108149.0,51.2396,51.2486,51.1944,51.2125,108149.0
2017-03-28 15:35:00,56.64,56.64,56.57,56.59,109119.0,51.2125,51.2125,51.1492,51.1673,109119.0
2017-03-28 15:40:00,56.59,56.63,56.56,56.62,138360.0,51.1673,51.2034,51.1401,51.1944,138360.0
2017-03-28 15:45:00,56.61,56.61,56.54,56.56,139876.0,51.1853,51.1853,51.122,51.1401,139876.0
2017-03-28 15:50:00,56.55,56.59,56.52,56.57,202011.0,51.1311,51.1673,51.104,51.1492,202011.0
2017-03-28 15:55:00,56.58,56.63,56.54,56.62,468343.0,51.1582,51.2034,51.122,51.1944,468343.0
2017-03-29 09:30:00,56.41,56.68,56.35,56.61,209087.0,51.0045,51.2486,50.9503,51.1853,209087.0
2017-03-29 09:35:00,56.64,56.78,56.61,56.68,120110.0,51.2125,51.339,51.1853,51.2486,120110.0
2017-03-29 09:40:00,56.68,56.81,56.68,56.8,106871.0,51.2486,51.3662,51.2486,51.3571,106871.0
2017-03-29 09:45:00,56.79,56.84,56.67,56.68,247884.0,51.3481,51.3933,51.2396,51.2486,247884.0
2017-03-29 09:50:00,56.68,56.87,56.66,56.84,129300.0,51.2486,51.4204,51.2305,51.3933,129300.0
2017-03-29 09:55:00,56.84,56.88,56.8,56.84,116824.0,51.3933,51.4295,51.3571,51.3933,116824.0
2017-03-29 10:00:00,56.85,56.88,56.74,56.82,91766.0,51.4023,51.4295,51.3029,51.3752,91766.0
2017-03-29 10:05:00,56.81,56.83,56.75,56.83,90776.0,51.3662,51.3843,51.3119,51.3843,90776.0
2017-03-29 10:10:00,56.83,56.9,56.79,56.8,211190.0,51.3843,51.4475,51.3481,51.3571,211190.0
2017-03-29 10:15:00,56.79,56.8,56.74,56.8,56047.0,51.3481,51.3571,51.3029,51.3571,56047.0
2017-03-29 10:20:00,56.8,56.83,56.75,56.79,54277.0,51.3571,51.3843,51.3119,51.3481,54277.0
2017-03-29 10:25:00,56.79,56.9,56.78,56.89,81485.0,51.3481,51.4475,51.339,51.4385,81485.0
2017-03-29 10:30:00,56.89,56.95,56.87,56.93,471648.0,51.4385,51.4928,51.4204,51.4747,471648.0
2017-03-29 10:35:00,56.93,57.1,56.92,57.05,640926.0,51.4747,51.6284,51.4656,51.5832,640926.0
2017-03-29 10:40:00,57.05,57.1,57.02,57.09,89171.0,51.5832,51.6284,51.556,51.6193,89171.0
2017-03-29 10:45:00,57.09,57.09,56.98,56.98,81817.0,51.6193,51.6193,51.5199,51.5199,81817.0
2017-03-29 10:50:00,56.98,57.01,56.9,56.91,92442.0,51.5199,51.547,51.4475,51.4566,92442.0
2017-03-29 10:55:00,56.91,56.93,56.87,56.88,54051.0,51.4566,51.4747,51.4204,51.4295,54051.0
2017-03-29 11:00:00,56.88,56.88,56.73,56.73,51043.0,51.4295,51.4295,51.2938,51.2938,51043.0
2017-03-29 11:05:00,56.73,56.76,56.69,56.76,46846.0,51.2938,51.321,51.2577,51.321,46846.0
2017-03-29 11:10:00,56.77,56.84,56.76,56.83,73204.0,51.33,51.3933,51.321,51.3843,73204.0
2017-03-29 11:15:00,56.84,56.85,56.75,56.77,67645.0,51.3933,51.4023,51.3119,51.33,67645.0
2017-03-29 11:20:00,56.77,56.8,56.67,56.74,69655.0,51.33,51.3571,51.2396,51.3029,69655.0
2017-03-29 11:25:00,56.73,56.74,56.64,56.7,68905.0,51.2938,51.3029,51.2125,51.2667,68905.0
2017-03-29 11:30:00,56.71,56.74,56.68,56.72,46308.0,51.2758,51.3029,51.2486,51.2848,46308.0
2017-03-29 11:35:00,56.72,56.72,56.63,56.65,61730.0,51.2848,51.2848,51.2034,51.2215,61730.0
2017-03-29 11:40:00,56.64,56.66,56.59,56.62,73016.0,51.2125,51.2305,51.1673,51.1944,73016.0
2017-03-29 11:45:00,56.62,56.67,56.6,56.67,41114.0,51.1944,51.2396,51.1763,51.2396,41114.0
2017-03-29 11:50:00,56.67,56.67,56.61,56.62,44466.0,51.2396,51.2396,51.1853,51.1944,44466.0
2017-03-29 11:55:00,56.62,56.63,56.57,56.63,43842.0,51.1944,51.2034,51.1492,51.2034,43842.0
2017-03-29 12:00:00,56.63,56.67,56.61,56.67,33786.0,51.2034,51.2396,51.1853,51.2396,33786.0
2017-03-29 12:05:00,56.67,56.76,56.67,56.69,44273.0,51.2396,51.321,51.2396,51.2577,44273.0
2017-03-29 12:10:00,56.69,56.75,56.69,56.71,34031.0,51.2577,51.3119,51.2577,51.2758,34031.0
2017-03-29 12:15:00,56.71,56.77,56.71,56.76,31786.0,51.2758,51.33,51.2758,51.321,31786.0
2017-03-29 12:20:00,56.76,56.78,56.71,56.76,46502.0,51.321,51.339,51.2758,51.321,46502.0
2017-03-29 12:25:00,56.76,56.77,56.7,56.75,34495.0,51.321,51.33,51.2667,51.3119,34495.0
2017-03-29 12:30:00,56.75,56.79,56.72,56.72,29422.0,51.3119,51.3481,51.2848,51.2848,29422.0
2017-03-29 12:35:00,56.72,56.79,56.71,56.77,36728.0,51.2848,51.3481,51.2758,51.33,36728.0
2017-03-29 12:40:00,56.78,56.79,56.74,56.76,48676.0,51.339,51.3481,51.3029,51.321,48676.0
2017-03-29 12:45:00,56.76,56.77,56.68,56.71,22763.0,51.321,51.33,51.2486,51.2758,22763.0
2017-03-29 12:50:00,56.71,56.72,56.69,56.7,30162.0,51.2758,51.2848,51.2577,51.2667,30162.0
2017-03-29 12:55:00,56.7,56.71,56.65,56.67,54423.0,51.2667,51.2758,51.2215,51.2396,54423.0
2017-03-29 13:00:00,56.67,56.75,56.67,56.74,56037.0,51.2396,51.3119,51.2396,51.3029,56037.0
2017-03-29 13:05:00,56.75,56.77,56.69,56.69,36852.0,51.3119,51.33,51.2577,51.2577,36852.0
2017-03-29 13:10:00,56.69,56.77,56.69,56.76,22925.0,51.2577,51.33,51.2577,51.321,22925.0
2017-03-29 13:15:00,56.76,56.79,56.75,56.77,28422.0,51.321,51.3481,51.3119,51.33,28422.0
2017-03-29 13:20:00,56.77,56.79,56.73,56.78,65392.0,51.33,51.3481,51.2938,51.339,65392.0
2017-03-29 13:25:00,56.77,56.77,56.73,56.74,22876.0,51.33,51.33,51.2938,51.3029,22876.0
2017-03-29 13:30:00,56.74,56.75,56.69,56.71,30744.0,51.3029,51.3119,51.2577,51.2758,30744.0
2017-03-29 13:35:00,56.71,56.74,56.69,56.72,35586.0,51.2758,51.3029,51.2577,51.2848,35586.0
2017-03-29 13:40:00,56.73,56.74,56.7,56.71,61933.0,51.2938,51.3029,51.2667,51.2758,61933.0
2017-03-29 13:45:00,56.7,56.77,56.7,56.75,30136.0,51.2667,51.33,51.2667,51.3119,30136.0
2017-03-29 13:50:00,56.75,56.79,56.74,56.74,22513.0,51.3119,51.3481,51.3029,51.3029,22513.0
2017-03-29 13:55:00,56.74,56.77,56.71,56.75,39318.0,51.3029,51.33,51.2758,51.3119,39318.0
2017-03-29 14:00:00,56.75,56.76,56.66,56.7,42711.0,51.3119,51.321,51.2305,51.2667,42711.0
2017-03-29 14:05:00,56.7,56.71,56.64,56.64,37901.0,51.2667,51.2758,51.2125,51.2125,37901.0
2017-03-29 14:10:00,56.65,56.72,56.64,56.71,43379.0,51.2215,51.2848,51.2125,51.2758,43379.0
2017-03-29 14:15:00,56.71,56.75,56.68,56.73,57624.0,51.2758,51.3119,51.2486,51.2938,57624.0
2017-03-29 14:20:00,56.73,56.77,56.73,56.75,38328.0,51.2938,51.33,51.2938,51.3119,38328.0
2017-03-29 14:25:00,56.76,56.78,56.74,56.76,30803.0,51.321,51.339,51.3029,51.321,30803.0
2017-03-29 14:30:00,56.77,56.82,56.76,56.81,35810.0,51.33,51.3752,51.321,51.3662,35810.0
2017-03-29 14:35:00,56.81,56.83,56.77,56.78,40146.0,51.3662,51.3843,51.33,51.339,40146.0
2017-03-29 14:40:00,56.79,56.8,56.76,56.77,31577.0,51.3481,51.3571,51.321,51.33,31577.0
2017-03-29 14:45:00,56.76,56.77,56.73,56.75,40407.0,51.321,51.33,51.2938,51.3119,40407.0
2017-03-29 14:50:00,56.75,56.76,56.66,56.72,99264.0,51.3119,51.321,51.2305,51.2848,99264.0
2017-03-29 14:55:00,56.72,56.73,56.67,56.67,47751.0,51.2848,51.2938,51.2396,51.2396,47751.0
2017-03-29 15:00:00,56.68,56.71,56.65,56.67,63984.0,51.2486,51.2758,51.2215,51.2396,63984.0
2017-03-29 15:05:00,56.67,56.7,56.66,56.69,26132.0,51.2396,51.2667,51.2305,51.2577,26132.0
2017-03-29 15:10:00,56.68,56.69,56.63,56.65,49450.0,51.2486,51.2577,51.2034,51.2215,49450.0
2017-03-29 15:15:00,56.65,56.65,56.6,56.63,59272.0,51.2215,51.2215,51.1763,51.2034,59272.0
2017-03-29 15:20:00,56.62,56.7,56.61,56.63,39598.0,51.1944,51.2667,51.1853,51.2034,39598.0
2017-03-29 15:25:00,56.63,56.63,56.58,56.6,51221.0,51.2034,51.2034,51.1582,51.1763,51221.0
2017-03-29 15:30:00,56.6,56.66,56.6,56.65,64669.0,51.1763,51.2305,51.1763,51.2215,64669.0
2017-03-29 15:35:00,56.65,56.69,56.64,56.66,66268.0,51.2215,51.2577,51.2125,51.2305,66268.0
2017-03-29 15:40:00,56.67,56.67,56.6,56.65,150869.0,51.2396,51.2396,51.1763,51.2215,150869.0
2017-03-29 15:45:00,56.64,56.69,56.64,56.69,175311.0,51.2125,51.2577,51.2125,51.2577,175311.0
2017-03-29 15:50:00,56.68,56.69,56.64,56.68,225822.0,51.2486,51.2577,51.2125,51.2486,225822.0
2017-03-29 15:55:00,56.68,56.71,56.66,56.68,635074.0,51.2486,51.2758,51.2305,51.2486,635074.0
2017-03-30 09:30:00,56.48,56.6,56.38,56.42,216012.0,51.0678,51.1763,50.9774,51.0135,216012.0
2017-03-30 09:35:00,56.43,56.45,56.13,56.28,165931.0,51.0226,51.0407,50.7513,50.887,165931.0
2017-03-30 09:40:00,56.31,56.36,56.09,56.15,116001.0,50.9141,50.9593,50.7152,50.7694,116001.0
2017-03-30 09:45:00,56.16,56.32,56.11,56.32,72710.0,50.7785,50.9231,50.7332,50.9231,72710.0
2017-03-30 09:50:00,56.31,56.31,56.02,56.07,196343.0,50.9141,50.9141,50.6519,50.6971,196343.0
2017-03-30 09:55:00,56.08,56.17,56.04,56.07,115329.0,50.7061,50.7875,50.67,50.6971,115329.0
2017-03-30 10:00:00,56.08,56.17,56.06,56.11,123981.0,50.7061,50.7875,50.688,50.7332,123981.0
2017-03-30 10:05:00,56.12,56.15,56.0,56.05,171106.0,50.7423,50.7694,50.6338,50.679,171106.0
2017-03-30 10:10:00,56.05,56.1,56.02,56.05,80202.0,50.679,50.7242,50.6519,50.679,80202.0
2017-03-30 10:15:00,56.04,56.07,55.97,55.99,98244.0,50.67,50.6971,50.6067,50.6247,98244.0
2017-03-30 10:20:00,55.98,56.06,55.98,56.0,133851.0,50.6157,50.688,50.6157,50.6338,133851.0
2017-03-30 10:25:00,56.01,56.06,56.0,56.03,138514.0,50.6428,50.688,50.6338,50.6609,138514.0
2017-03-30 10:30:00,56.02,56.03,55.94,55.98,77952.0,50.6519,50.6609,50.5795,50.6157,77952.0
2017-03-30 10:35:00,55.99,56.01,55.97,56.0,158548.0,50.6247,50.6428,50.6067,50.6338,158548.0
2017-03-30 10:40:00,56.0,56.01,55.9,55.92,199562.0,50.6338,50.6428,50.5434,50.5615,199562.0
2017-03-30 10:45:00,55.93,56.07,55.93,56.05,157249.0,50.5705,50.6971,50.5705,50.679,157249.0
2017-03-30 10:50:00,56.05,56.1,56.02,56.09,101042.0,50.679,50.7242,50.6519,50.7152,101042.0
2017-03-30 10:55:00,56.09,56.11,56.04,56.04,55621.0,50.7152,50.7332,50.67,50.67,55621.0
2017-03-30 11:00:00,56.05,56.06,55.96,55.98,133965.0,50.679,50.688,50.5976,50.6157,133965.0
2017-03-30 11:05:00,55.98,56.0,55.9,55.94,113614.0,50.6157,50.6338,50.5434,50.5795,113614.0
2017-03-30 11:10:00,55.94,55.94,55.9,55.91,47558.0,50.5795,50.5795,50.5434,50.5524,47558.0
2017-03-30 11:15:00,55.91,56.01,55.9,55.98,81276.0,50.5524,50.6428,50.5434,50.6157,81276.0
2017-03-30 11:20:00,55.98,56.0,55.96,55.98,66415.0,50.6157,50.6338,50.5976,50.6157,66415.0
2017-03-30 11:25:00,55.98,56.08,55.97,56.05,124599.0,50.6157,50.7061,50.6067,50.679,124599.0
2017-03-30 11:30:00,56.06,56.06,56.0,56.04,55988.0,50.688,50.688,50.6338,50.67,55988.0
2017-03-30 11:35:00,56.04,56.07,55.98,55.98,62475.0,50.67,50.6971,50.6157,50.6157,62475.0
2017-03-30 11:40:00,55.99,56.01,55.95,55.97,44656.0,50.6247,50.6428,50.5886,50.6067,44656.0
2017-03-30 11:45:00,55.96,56.03,55.96,55.99,34236.0,50.5976,50.6609,50.5976,50.6247,34236.0
2017-03-30 11:50:00,55.99,56.04,55.97,55.98,42037.0,50.6247,50.67,50.6067,50.6157,42037.0
2017-03-30 11:55:00,55.98,55.98,55.91,55.93,42358.0,50.6157,50.6157,50.5524,50.5705,42358.0
2017-03-30 12:00:00,55.93,55.99,55.9,55.98,90369.0,50.5705,50.6247,50.5434,50.6157,90369.0
2017-03-30 12:05:00,55.98,56.0,55.95,55.96,68461.0,50.6157,50.6338,50.5886,50.5976,68461.0
2017-03-30 12:10:00,55.96,55.98,55.94,55.97,46779.0,50.5976,50.6157,50.5795,50.6067,46779.0
2017-03-30 12:15:00,55.97,55.98,55.9,55.93,53411.0,50.6067,50.6157,50.5434,50.5705,53411.0
2017-03-30 12:20:00,55.94,55.94,55.89,55.9,28195.0,50.5795,50.5795,50.5343,50.5434,28195.0
2017-03-30 12:25:00,55.9,55.95,55.88,55.95,59950.0,50.5434,50.5886,50.5253,50.5886,59950.0
2017-03-30 12:30:00,55.94,55.98,55.93,55.94,27362.0,50.5795,50.6157,50.5705,50.5795,27362.0
2017-03-30 12:35:00,55.94,56.01,55.88,55.89,95317.0,50.5795,50.6428,50.5253,50.5343,95317.0
2017-03-30 12:40:00,55.88,55.88,55.84,55.85,59613.0,50.5253,50.5253,50.4891,50.4982,59613.0
2017-03-30 12:45:00,55.84,55.86,55.82,55.84,39987.0,50.4891,50.5072,50.471,50.4891,39987.0
2017-03-30 12:50:00,55.83,55.86,55.81,55.84,67008.0,50.4801,50.5072,50.462,50.4891,67008.0
2017-03-30 12:55:00,55.85,55.86,55.83,55.86,42635.0,50.4982,50.5072,50.4801,50.5072,42635.0
2017-03-30 13:00:00,55.86,55.87,55.84,55.86,31161.0,50.5072,50.5162,50.4891,50.5072,31161.0
2017-03-30 13:05:00,55.87,55.89,55.86,55.86,50257.0,50.5162,50.5343,50.5072,50.5072,50257.0
2017-03-30 13:10:00,55.86,55.94,55.85,55.94,72770.0,50.5072,50.5795,50.4982,50.5795,72770.0
2017-03-30 13:15:00,55.94,55.96,55.9,55.94,60698.0,50.5795,50.5976,50.5434,50.5795,60698.0
2017-03-30 13:20:00,55.94,55.96,55.89,55.9,61833.0,50.5795,50.5976,50.5343,50.5434,61833.0
2017-03-30 13:25:00,55.9,55.94,55.86,55.91,118308.0,50.5434,50.5795,50.5072,50.5524,118308.0
2017-03-30 13:30:00,55.91,55.92,55.88,55.91,28949.0,50.5524,50.5615,50.5253,50.5524,28949.0
2017-03-30 13:35:00,55.91,55.91,55.87,55.91,27951.0,50.5524,50.5524,50.5162,50.5524,27951.0
2017-03-30 13:40:00,55.91,55.91,55.88,55.9,28275.0,50.5524,50.5524,50.5253,50.5434,28275.0
2017-03-30 13:45:00,55.9,55.94,55.89,55.93,42080.0,50.5434,50.5795,50.5343,50.5705,42080.0
2017-03-30 13:50:00,55.93,56.0,55.92,55.96,58688.0,50.5705,50.6338,50.5615,50.5976,58688.0
2017-03-30 13:55:00,55.96,55.96,55.93,55.96,29984.0,50.5976,50.5976,50.5705,50.5976,29984.0
2017-03-30 14:00:00,55.96,55.96,55.9,55.91,45279.0,50.5976,50.5976,50.5434,50.5524,45279.0
2017-03-30 14:05:00,55.91,55.96,55.9,55.95,37350.0,50.5524,50.5976,50.5434,50.5886,37350.0
2017-03-30 14:10:00,55.96,56.02,55.95,56.02,34906.0,50.5976,50.6519,50.5886,50.6519,34906.0
2017-03-30 14:15:00,56.02,56.05,55.99,56.0,43410.0,50.6519,50.679,50.6247,50.6338,43410.0
2017-03-30 14:20:00,56.0,56.01,55.96,55.97,42547.0,50.6338,50.6428,50.5976,50.6067,42547.0
2017-03-30 14:25:00,55.96,56.0,55.95,55.97,38102.0,50.5976,50.6338,50.5886,50.6067,38102.0
2017-03-30 14:30:00,55.96,55.97,55.95,55.96,22844.0,50.5976,50.6067,50.5886,50.5976,22844.0
2017-03-30 14:35:00,55.96,55.97,55.93,55.96,45518.0,50.5976,50.6067,50.5705,50.5976,45518.0
2017-03-30 14:40:00,55.95,55.96,55.92,55.94,46556.0,50.5886,50.5976,50.5615,50.5795,46556.0
2017-03-30 14:45:00,55.93,55.98,55.93,55.98,41182.0,50.5705,50.6157,50.5705,50.6157,41182.0
2017-03-30 14:50:00,55.97,55.99,55.94,55.94,38822.0,50.6067,50.6247,50.5795,50.5795,38822.0
2017-03-30 14:55:00,55.95,56.0,55.92,55.97,49795.0,50.5886,50.6338,50.5615,50.6067,49795.0
2017-03-30 15:00:00,55.98,55.99,55.95,55.95,34715.0,50.6157,50.6247,50.5886,50.5886,34715.0
2017-03-30 15:05:00,55.95,56.01,55.94,55.97,58667.0,50.5886,50.6428,50.5795,50.6067,58667.0
2017-03-30 15:10:00,55.97,56.0,55.97,55.99,34312.0,50.6067,50.6338,50.6067,50.6247,34312.0
2017-03-30 15:15:00,55.99,56.06,55.99,56.05,74744.0,50.6247,50.688,50.6247,50.679,74744.0
2017-03-30 15:20:00,56.05,56.11,56.04,56.06,76450.0,50.679,50.7332,50.67,50.688,76450.0
2017-03-30 15:25:00,56.05,56.06,56.01,56.03,48333.0,50.679,50.688,50.6428,50.6609,48333.0
2017-03-30 15:30:00,56.03,56.04,56.0,56.02,54165.0,50.6609,50.67,50.6338,50.6519,54165.0
2017-03-30 15:35:00,56.01,56.03,55.99,56.01,65500.0,50.6428,50.6609,50.6247,50.6428,65500.0
2017-03-30 15:40:00,56.02,56.03,56.0,56.03,95184.0,50.6519,50.6609,50.6338,50.6609,95184.0
2017-03-30 15:45:00,56.03,56.04,55.99,56.03,166518.0,50.6609,50.67,50.6247,50.6609,166518.0
2017-03-30 15:50:00,56.03,56.03,55.98,56.02,180372.0,50.6609,50.6609,50.6157,50.6519,180372.0
2017-03-30 15:55:00,56.02,56.06,56.01,56.04,382037.0,50.6519,50.688,50.6428,50.67,382037.0
2017-03-31 09:30:00,56.0,56.03,55.86,55.89,171729.0,50.6338,50.6609,50.5072,50.5343,171729.0
2017-03-31 09:35:00,55.89,55.98,55.86,55.88,75603.0,50.5343,50.6157,50.5072,50.5253,75603.0
2017-03-31 09:40:00,55.88,55.9,55.82,55.84,46383.0,50.5253,50.5434,50.471,50.4891,46383.0
2017-03-31 09:45:00,55.86,55.87,55.81,55.82,66015.0,50.5072,50.5162,50.462,50.471,66015.0
2017-03-31 09:50:00,55.82,55.86,55.79,55.86,104638.0,50.471,50.5072,50.4439,50.5072,104638.0
2017-03-31 09:55:00,55.85,55.89,55.81,55.82,45397.0,50.4982,50.5343,50.462,50.471,45397.0
2017-03-31 10:00:00,55.82,55.85,55.79,55.82,112088.0,50.471,50.4982,50.4439,50.471,112088.0
2017-03-31 10:05:00,55.81,55.85,55.8,55.82,113222.0,50.462,50.4982,50.453,50.471,113222.0
2017-03-31 10:10:00,55.82,55.82,55.74,55.79,119812.0,50.471,50.471,50.3987,50.4439,119812.0
2017-03-31 10:15:00,55.79,55.82,55.77,55.82,61632.0,50.4439,50.471,50.4258,50.471,61632.0
2017-03-31 10:20:00,55.81,55.86,55.79,55.84,77848.0,50.462,50.5072,50.4439,50.4891,77848.0
2017-03-31 10:25:00,55.83,55.85,55.64,55.66,130038.0,50.4801,50.4982,50.3083,50.3264,130038.0
2017-03-31 10:30:00,55.66,55.76,55.65,55.76,91351.0,50.3264,50.4168,50.3173,50.4168,91351.0
2017-03-31 10:35:00,55.76,55.88,55.76,55.85,78055.0,50.4168,50.5253,50.4168,50.4982,78055.0
2017-03-31 10:40:00,55.85,55.89,55.84,55.84,58200.0,50.4982,50.5343,50.4891,50.4891,58200.0
2017-03-31 10:45:00,55.84,55.91,55.84,55.91,51307.0,50.4891,50.5524,50.4891,50.5524,51307.0
2017-03-31 10:50:00,55.9,55.9,55.77,55.78,56568.0,50.5434,50.5434,50.4258,50.4349,56568.0
2017-03-31 10:55:00,55.77,55.85,55.77,55.83,44344.0,50.4258,50.4982,50.4258,50.4801,44344.0
2017-03-31 11:00:00,55.83,55.89,55.81,55.89,44325.0,50.4801,50.5343,50.462,50.5343,44325.0
2017-03-31 11:05:00,55.89,55.9,55.83,55.84,34998.0,50.5343,50.5434,50.4801,50.4891,34998.0
2017-03-31 11:10:00,55.83,55.84,55.76,55.78,61828.0,50.4801,50.4891,50.4168,50.4349,61828.0
2017-03-31 11:15:00,55.79,55.85,55.78,55.84,36351.0,50.4439,50.4982,50.4349,50.4891,36351.0
2017-03-31 11:20:00,55.84,55.91,55.79,55.91,37014.0,50.4891,50.5524,50.4439,50.5524,37014.0
2017-03-31 11:25:00,55.9,55.91,55.84,55.84,36999.0,50.5434,50.5524,50.4891,50.4891,36999.0
2017-03-31 11:30:00,55.84,55.85,55.8,55.82,42964.0,50.4891,50.4982,50.453,50.471,42964.0
2017-03-31 11:35:00,55.81,55.82,55.76,55.76,47957.0,50.462,50.471,50.4168,50.4168,47957.0
2017-03-31 11:40:00,55.76,55.79,55.74,55.77,47857.0,50.4168,50.4439,50.3987,50.4258,47857.0
2017-03-31 11:45:00,55.78,55.8,55.76,55.79,64349.0,50.4349,50.453,50.4168,50.4439,64349.0
2017-03-31 11:50:00,55.8,55.82,55.75,55.76,35809.0,50.453,50.471,50.4077,50.4168,35809.0
2017-03-31 11:55:00,55.76,55.77,55.75,55.75,21835.0,50.4168,50.4258,50.4077,50.4077,21835.0
2017-03-31 12:00:00,55.75,55.78,55.72,55.75,57564.0,50.4077,50.4349,50.3806,50.4077,57564.0
2017-03-31 12:05:00,55.75,55.75,55.72,55.73,26841.0,50.4077,50.4077,50.3806,50.3897,26841.0
2017-03-31 12:10:00,55.73,55.74,55.69,55.72,64558.0,50.3897,50.3987,50.3535,50.3806,64558.0
2017-03-31 12:15:00,55.72,55.79,55.72,55.79,42722.0,50.3806,50.4439,50.3806,50.4439,42722.0
2017-03-31 12:20:00,55.79,55.8,55.74,55.77,44057.0,50.4439,50.453,50.3987,50.4258,44057.0
2017-03-31 12:25:00,55.77,55.8,55.76,55.77,26899.0,50.4258,50.453,50.4168,50.4258,26899.0
2017-03-31 12:30:00,55.77,55.83,55.77,55.83,37148.0,50.4258,50.4801,50.4258,50.4801,37148.0
2017-03-31 12:35:00,55.83,55.86,55.8,55.81,32759.0,50.4801,50.5072,50.453,50.462,32759.0
2017-03-31 12:40:00,55.82,55.86,55.77,55.8,38540.0,50.471,50.5072,50.4258,50.453,38540.0
2017-03-31 12:45:00,55.81,55.86,55.79,55.84,29551.0,50.462,50.5072,50.4439,50.4891,29551.0
2017-03-31 12:50:00,55.84,55.85,55.75,55.75,44965.0,50.4891,50.4982,50.4077,50.4077,44965.0
2017-03-31 12:55:00,55.74,55.76,55.73,55.73,23214.0,50.3987,50.4168,50.3897,50.3897,23214.0
2017-03-31 13:00:00,55.73,55.76,55.72,55.73,38553.0,50.3897,50.4168,50.3806,50.3897,38553.0
2017-03-31 13:05:00,55.74,55.75,55.71,55.72,36422.0,50.3987,50.4077,50.3716,50.3806,36422.0
2017-03-31 13:10:00,55.73,55.8,55.72,55.8,29223.0,50.3897,50.453,50.3806,50.453,29223.0
2017-03-31 13:15:00,55.8,55.86,55.8,55.82,30760.0,50.453,50.5072,50.453,50.471,30760.0
2017-03-31 13:20:00,55.82,55.83,55.8,55.8,33527.0,50.471,50.4801,50.453,50.453,33527.0
2017-03-31 13:25:00,55.8,55.86,55.8,55.85,26984.0,50.453,50.5072,50.453,50.4982,26984.0
2017-03-31 13:30:00,55.85,55.86,55.83,55.86,28053.0,50.4982,50.5072,50.4801,50.5072,28053.0
2017-03-31 13:35:00,55.86,55.89,55.85,55.85,46347.0,50.5072,50.5343,50.4982,50.4982,46347.0
2017-03-31 13:40:00,55.86,55.89,55.84,55.85,39994.0,50.5072,50.5343,50.4891,50.4982,39994.0
2017-03-31 13:45:00,55.84,55.85,55.81,55.82,36562.0,50.4891,50.4982,50.462,50.471,36562.0
2017-03-31 13:50:00,55.82,55.82,55.78,55.81,53933.0,50.471,50.471,50.4349,50.462,53933.0
2017-03-31 13:55:00,55.81,55.82,55.78,55.78,40114.0,50.462,50.471,50.4349,50.4349,40114.0
2017-03-31 14:00:00,55.78,55.78,55.74,55.76,36741.0,50.4349,50.4349,50.3987,50.4168,36741.0
2017-03-31 14:05:00,55.76,55.8,55.76,55.8,25634.0,50.4168,50.453,50.4168,50.453,25634.0
2017-03-31 14:10:00,55.79,55.8,55.73,55.77,46642.0,50.4439,50.453,50.3897,50.4258,46642.0
2017-03-31 14:15:00,55.76,55.78,55.72,55.75,42360.0,50.4168,50.4349,50.3806,50.4077,42360.0
2017-03-31 14:20:00,55.74,55.77,55.71,55.75,43448.0,50.3987,50.4258,50.3716,50.4077,43448.0
2017-03-31 14:25:00,55.75,55.8,55.75,55.78,29468.0,50.4077,50.453,50.4077,50.4349,29468.0
2017-03-31 14:30:00,55.78,55.79,55.74,55.76,55929.0,50.4349,50.4439,50.3987,50.4168,55929.0
2017-03-31 14:35:00,55.76,55.83,55.76,55.83,63320.0,50.4168,50.4801,50.4168,50.4801,63320.0
2017-03-31 14:40:00,55.83,55.86,55.81,55.81,64419.0,50.4801,50.5072,50.462,50.462,64419.0
2017-03-31 14:45:00,55.81,55.81,55.79,55.79,26863.0,50.462,50.462,50.4439,50.4439,26863.0
2017-03-31 14:50:00,55.79,55.8,55.72,55.73,51708.0,50.4439,50.453,50.3806,50.3897,51708.0
2017-03-31 14:55:00,55.73,55.76,55.72,55.75,57313.0,50.3897,50.4168,50.3806,50.4077,57313.0
2017-03-31 15:00:00,55.76,55.8,55.75,55.79,60912.0,50.4168,50.453,50.4077,50.4439,60912.0
2017-03-31 15:05:00,55.79,55.79,55.76,55.77,40239.0,50.4439,50.4439,50.4168,50.4258,40239.0
2017-03-31 15:10:00,55.78,55.8,55.77,55.78,43085.0,50.4349,50.453,50.4258,50.4349,43085.0
2017-03-31 15:15:00,55.77,55.81,55.77,55.77,59950.0,50.4258,50.462,50.4258,50.4258,59950.0
2017-03-31 15:20:00,55.77,55.81,55.76,55.81,62456.0,50.4258,50.462,50.4168,50.462,62456.0
2017-03-31 15:25:00,55.82,55.83,55.78,55.78,45782.0,50.471,50.4801,50.4349,50.4349,45782.0
2017-03-31 15:30:00,55.78,55.9,55.78,55.88,96791.0,50.4349,50.5434,50.4349,50.5253,96791.0
2017-03-31 15:35:00,55.89,55.9,55.86,55.87,67252.0,50.5343,50.5434,50.5072,50.5162,67252.0
2017-03-31 15:40:00,55.87,55.9,55.86,55.89,77118.0,50.5162,50.5434,50.5072,50.5343,77118.0
2017-03-31 15:45:00,55.89,55.9,55.77,55.78,136627.0,50.5343,50.5434,50.4258,50.4349,136627.0
2017-03-31 15:50:00,55.79,55.81,55.75,55.78,196032.0,50.4439,50.462,50.4077,50.4349,196032.0
2017-03-31 15:55:00,55.78,55.8,55.72,55.72,373482.0,50.4349,50.453,50.3806,50.3806,373482.0
2017-04-03 09:30:00,55.74,55.8,55.64,55.77,237429.0,50.3987,50.453,50.3083,50.4258,237429.0
2017-04-03 09:35:00,55.78,55.79,55.56,55.64,85893.0,50.4349,50.4439,50.236,50.3083,85893.0
2017-04-03 09:40:00,55.64,55.69,55.52,55.56,73994.0,50.3083,50.3535,50.1998,50.236,73994.0
2017-04-03 09:45:00,55.57,55.58,55.4,55.46,129089.0,50.245,50.254,50.0913,50.1455,129089.0
2017-04-03 09:50:00,55.47,55.49,55.38,55.4,79844.0,50.1546,50.1727,50.0732,50.0913,79844.0
2017-04-03 09:55:00,55.4,55.5,55.27,55.43,212868.0,50.0913,50.1817,49.9737,50.1184,212868.0
2017-04-03 10:00:00,55.43,55.53,55.42,55.49,89906.0,50.1184,50.2088,50.1094,50.1727,89906.0
2017-04-03 10:05:00,55.48,55.51,55.33,55.37,128511.0,50.1636,50.1907,50.028,50.0642,128511.0
2017-04-03 10:10:00,55.37,55.55,55.34,55.54,77745.0,50.0642,50.2269,50.037,50.2179,77745.0
2017-04-03 10:15:00,55.54,55.56,55.5,55.54,50282.0,50.2179,50.236,50.1817,50.2179,50282.0
2017-04-03 10:20:00,55.54,55.56,55.46,55.55,56745.0,50.2179,50.236,50.1455,50.2269,56745.0
2017-04-03 10:25:00,55.55,55.65,55.53,55.62,61634.0,50.2269,50.3173,50.2088,50.2902,61634.0
2017-04-03 10:30:00,55.62,55.63,55.53,55.54,47771.0,50.2902,50.2992,50.2088,50.2179,47771.0
2017-04-03 10:35:00,55.54,55.57,55.52,55.55,41254.0,50.2179,50.245,50.1998,50.2269,41254.0
2017-04-03 10:40:00,55.55,55.62,55.5,55.57,75645.0,50.2269,50.2902,50.1817,50.245,75645.0
2017-04-03 10:45:00,55.57,55.62,55.52,55.52,52859.0,50.245,50.2902,50.1998,50.1998,52859.0
2017-04-03 10:50:00,55.53,55.54,55.45,55.47,54408.0,50.2088,50.2179,50.1365,50.1546,54408.0
2017-04-03 10:55:00,55.46,55.47,55.4,55.41,118213.0,50.1455,50.1546,50.0913,50.1003,118213.0
2017-04-03 11:00:00,55.41,55.44,55.36,55.43,84233.0,50.1003,50.1275,50.0551,50.1184,84233.0
2017-04-03 11:05:00,55.43,55.43,55.29,55.32,76908.0,50.1184,50.1184,49.9918,50.019,76908.0
2017-04-03 11:10:00,55.32,55.33,55.15,55.3,146315.0,50.019,50.028,49.8652,50.0009,146315.0
2017-04-03 11:15:00,55.3,55.36,55.25,55.27,51986.0,50.0009,50.0551,49.9557,49.9737,51986.0
2017-04-03 11:20:00,55.26,55.35,55.25,55.35,45353.0,49.9647,50.0461,49.9557,50.0461,45353.0
2017-04-03 11:25:00,55.35,55.44,55.35,55.42,138046.0,50.0461,50.1275,50.0461,50.1094,138046.0
2017-04-03 11:30:00,55.43,55.43,55.34,55.34,93127.0,50.1184,50.1184,50.037,50.037,93127.0
2017-04-03 11:35:00,55.34,55.37,55.31,55.37,60422.0,50.037,50.0642,50.0099,50.0642,60422.0
2017-04-03 11:40:00,55.37,55.39,55.34,55.34,50867.0,50.0642,50.0822,50.037,50.037,50867.0
2017-04-03 11:45:00,55.34,55.36,55.31,55.33,49474.0,50.037,50.0551,50.0099,50.028,49474.0
2017-04-03 11:50:00,55.32,55.37,55.28,55.31,90920.0,50.019,50.0642,49.9828,50.0099,90920.0
2017-04-03 11:55:00,55.3,55.35,55.27,55.3,78709.0,50.0009,50.0461,49.9737,50.0009,78709.0
2017-04-03 12:00:00,55.3,55.31,55.24,55.29,86502.0,50.0009,50.0099,49.9466,49.9918,86502.0
2017-04-03 12:05:00,55.3,55.31,55.26,55.29,53936.0,50.0009,50.0099,49.9647,49.9918,53936.0
2017-04-03 12:10:00,55.29,55.3,55.26,55.28,32126.0,49.9918,50.0009,49.9647,49.9828,32126.0
2017-04-03 12:15:00,55.28,55.36,55.28,55.34,52923.0,49.9828,50.0551,49.9828,50.037,52923.0
2017-04-03 12:20:00,55.34,55.35,55.31,55.33,49276.0,50.037,50.0461,50.0099,50.028,49276.0
2017-04-03 12:25:00,55.34,55.42,55.33,55.41,34270.0,50.037,50.1094,50.028,50.1003,34270.0
2017-04-03 12:30:00,55.41,55.42,55.37,55.38,33026.0,50.1003,50.1094,50.0642,50.0732,33026.0
2017-04-03 12:35:00,55.38,55.41,55.34,55.35,25128.0,50.0732,50.1003,50.037,50.0461,25128.0
2017-04-03 12:40:00,55.35,55.37,55.32,55.37,32151.0,50.0461,50.0642,50.019,50.0642,32151.0
2017-04-03 12:45:00,55.36,55.42,55.33,55.4,47610.0,50.0551,50.1094,50.028,50.0913,47610.0
2017-04-03 12:50:00,55.41,55.43,55.39,55.41,43599.0,50.1003,50.1184,50.0822,50.1003,43599.0
2017-04-03 12:55:00,55.41,55.47,55.4,55.45,50055.0,50.1003,50.1546,50.0913,50.1365,50055.0
2017-04-03 13:00:00,55.45,55.45,55.4,55.42,40581.0,50.1365,50.1365,50.0913,50.1094,40581.0
2017-04-03 13:05:00,55.41,55.41,55.36,55.38,32922.0,50.1003,50.1003,50.0551,50.0732,32922.0
2017-04-03 13:10:00,55.39,55.43,55.38,55.41,36519.0,50.0822,50.1184,50.0732,50.1003,36519.0
2017-04-03 13:15:00,55.4,55.45,55.4,55.4,36688.0,50.0913,50.1365,50.0913,50.0913,36688.0
2017-04-03 13:20:00,55.4,55.43,55.37,55.41,35230.0,50.0913,50.1184,50.0642,50.1003,35230.0
2017-04-03 13:25:00,55.41,55.47,55.41,55.45,39043.0,50.1003,50.1546,50.1003,50.1365,39043.0
2017-04-03 13:30:00,55.45,55.46,55.42,55.46,23058.0,50.1365,50.1455,50.1094,50.1455,23058.0
2017-04-03 13:35:00,55.46,55.5,55.44,55.46,75711.0,50.1455,50.1817,50.1275,50.1455,75711.0
2017-04-03 13:40:00,55.46,55.53,55.45,55.5,75214.0,50.1455,50.2088,50.1365,50.1817,75214.0
2017-04-03 13:45:00,55.5,55.57,55.48,55.55,52714.0,50.1817,50.245,50.1636,50.2269,52714.0
2017-04-03 13:50:00,55.54,55.55,55.51,55.51,63046.0,50.2179,50.2269,50.1907,50.1907,63046.0
2017-04-03 13:55:00,55.5,55.51,55.43,55.44,63596.0,50.1817,50.1907,50.1184,50.1275,63596.0
2017-04-03 14:00:00,55.44,55.47,55.42,55.46,56777.0,50.1275,50.1546,50.1094,50.1455,56777.0
2017-04-03 14:05:00,55.46,55.46,55.41,55.44,34106.0,50.1455,50.1455,50.1003,50.1275,34106.0
2017-04-03 14:10:00,55.45,55.46,55.39,55.46,32603.0,50.1365,50.1455,50.0822,50.1455,32603.0
2017-04-03 14:15:00,55.45,55.46,55.4,55.41,45881.0,50.1365,50.1455,50.0913,50.1003,45881.0
2017-04-03 14:20:00,55.41,55.45,55.41,55.45,43688.0,50.1003,50.1365,50.1003,50.1365,43688.0
2017-04-03 14:25:00,55.45,55.49,55.43,55.44,43394.0,50.1365,50.1727,50.1184,50.1275,43394.0
2017-04-03 14:30:00,55.44,55.47,55.39,55.47,69037.0,50.1275,50.1546,50.0822,50.1546,69037.0
2017-04-03 14:35:00,55.47,55.52,55.46,55.49,46516.0,50.1546,50.1998,50.1455,50.1727,46516.0
2017-04-03 14:40:00,55.48,55.56,55.47,55.54,91381.0,50.1636,50.236,50.1546,50.2179,91381.0
2017-04-03 14:45:00,55.53,55.55,55.5,55.52,37000.0,50.2088,50.2269,50.1817,50.1998,37000.0
2017-04-03 14:50:00,55.53,55.56,55.52,55.54,31144.0,50.2088,50.236,50.1998,50.2179,31144.0
2017-04-03 14:55:00,55.53,55.54,55.47,55.49,76041.0,50.2088,50.2179,50.1546,50.1727,76041.0
2017-04-03 15:00:00,55.48,55.53,55.47,55.51,42324.0,50.1636,50.2088,50.1546,50.1907,42324.0
2017-04-03 15:05:00,55.51,55.54,55.48,55.54,34384.0,50.1907,50.2179,50.1636,50.2179,34384.0
2017-04-03 15:10:00,55.54,55.59,55.53,55.58,50614.0,50.2179,50.2631,50.2088,50.254,50614.0
2017-04-03 15:15:00,55.57,55.62,55.56,55.6,56384.0,50.245,50.2902,50.236,50.2721,56384.0
2017-04-03 15:20:00,55.6,55.69,55.59,55.69,65480.0,50.2721,50.3535,50.2631,50.3535,65480.0
2017-04-03 15:25:00,55.69,55.7,55.59,55.59,48372.0,50.3535,50.3625,50.2631,50.2631,48372.0
2017-04-03 15:30:00,55.6,55.62,55.56,55.62,59388.0,50.2721,50.2902,50.236,50.2902,59388.0
2017-04-03 15:35:00,55.62,55.63,55.55,55.55,97264.0,50.2902,50.2992,50.2269,50.2269,97264.0
2017-04-03 15:40:00,55.56,55.68,55.55,55.66,112817.0,50.236,50.3445,50.2269,50.3264,112817.0
2017-04-03 15:45:00,55.66,55.67,55.6,55.6,153554.0,50.3264,50.3354,50.2721,50.2721,153554.0
2017-04-03 15:50:00,55.6,55.62,55.56,55.58,159682.0,50.2721,50.2902,50.236,50.254,159682.0
2017-04-03 15:55:00,55.58,55.62,55.55,55.56,377275.0,50.254,50.2902,50.2269,50.236,377275.0
2017-04-04 09:30:00,55.15,55.21,55.05,55.18,178138.0,49.8652,49.9195,49.7748,49.8924,178138.0
2017-04-04 09:35:00,55.17,55.19,55.05,55.08,104645.0,49.8833,49.9014,49.7748,49.8019,104645.0
2017-04-04 09:40:00,55.09,55.19,55.09,55.1,61841.0,49.811,49.9014,49.811,49.82,61841.0
2017-04-04 09:45:00,55.11,55.17,55.05,55.09,109402.0,49.8291,49.8833,49.7748,49.811,109402.0
2017-04-04 09:50:00,55.09,55.12,55.02,55.03,77929.0,49.811,49.8381,49.7477,49.7567,77929.0
2017-04-04 09:55:00,55.03,55.18,55.03,55.14,84196.0,49.7567,49.8924,49.7567,49.8562,84196.0
2017-04-04 10:00:00,55.14,55.17,55.11,55.13,75670.0,49.8562,49.8833,49.8291,49.8472,75670.0
2017-04-04 10:05:00,55.13,55.13,55.09,55.11,75078.0,49.8472,49.8472,49.811,49.8291,75078.0
2017-04-04 10:10:00,55.11,55.13,55.03,55.1,147020.0,49.8291,49.8472,49.7567,49.82,147020.0
2017-04-04 10:15:00,55.1,55.1,55.02,55.02,139145.0,49.82,49.82,49.7477,49.7477,139145.0
2017-04-04 10:20:00,55.03,55.05,54.95,54.99,117483.0,49.7567,49.7748,49.6844,49.7206,117483.0
2017-04-04 10:25:00,54.98,55.01,54.95,54.97,58096.0,49.7115,49.7387,49.6844,49.7025,58096.0
2017-04-04 10:30:00,54.98,55.07,54.95,55.05,82278.0,49.7115,49.7929,49.6844,49.7748,82278.0
2017-04-04 10:35:00,55.05,55.09,55.02,55.06,50430.0,49.7748,49.811,49.7477,49.7839,50430.0
2017-04-04 10:40:00,55.06,55.07,54.95,54.96,101368.0,49.7839,49.7929,49.6844,49.6934,101368.0
2017-04-04 10:45:00,54.96,55.02,54.92,55.0,74152.0,49.6934,49.7477,49.6573,49.7296,74152.0
2017-04-04 10:50:00,54.98,55.08,54.97,55.07,62945.0,49.7115,49.8019,49.7025,49.7929,62945.0
2017-04-04 10:55:00,55.07,55.11,55.03,55.09,48779.0,49.7929,49.8291,49.7567,49.811,48779.0
2017-04-04 11:00:00,55.09,55.1,55.06,55.09,32955.0,49.811,49.82,49.7839,49.811,32955.0
2017-04-04 11:05:00,55.09,55.15,55.08,55.13,131592.0,49.811,49.8652,49.8019,49.8472,131592.0
2017-04-04 11:10:00,55.13,55.16,55.1,55.1,60643.0,49.8472,49.8743,49.82,49.82,60643.0
2017-04-04 11:15:00,55.1,55.18,55.09,55.16,106156.0,49.82,49.8924,49.811,49.8743,106156.0
2017-04-04 11:20:00,55.15,55.21,55.12,55.21,88935.0,49.8652,49.9195,49.8381,49.9195,88935.0
2017-04-04 11:25:00,55.2,55.25,55.19,55.19,96334.0,49.9104,49.9557,49.9014,49.9014,96334.0
2017-04-04 11:30:00,55.2,55.24,55.16,55.23,78297.0,49.9104,49.9466,49.8743,49.9376,78297.0
2017-04-04 11:35:00,55.23,55.27,55.21,55.23,56751.0,49.9376,49.9737,49.9195,49.9376,56751.0
2017-04-04 11:40:00,55.23,55.29,55.23,55.26,46935.0,49.9376,49.9918,49.9376,49.9647,46935.0
2017-04-04 11:45:00,55.26,55.3,55.25,55.26,46347.0,49.9647,50.0009,49.9557,49.9647,46347.0
2017-04-04 11:50:00,55.26,55.27,55.17,55.24,73314.0,49.9647,49.9737,49.8833,49.9466,73314.0
2017-04-04 11:55:00,55.23,55.24,55.18,55.19,104611.0,49.9376,49.9466,49.8924,49.9014,104611.0
2017-04-04 12:00:00,55.18,55.19,55.13,55.15,63585.0,49.8924,49.9014,49.8472,49.8652,63585.0
2017-04-04 12:05:00,55.15,55.17,55.13,55.14,41954.0,49.8652,49.8833,49.8472,49.8562,41954.0
2017-04-04 12:10:00,55.13,55.16,55.11,55.15,51451.0,49.8472,49.8743,49.8291,49.8652,51451.0
2017-04-04 12:15:00,55.14,55.15,55.07,55.09,99999.0,49.8562,49.8652,49.7929,49.811,99999.0
2017-04-04 12:20:00,55.09,55.09,55.04,55.05,49347.0,49.811,49.811,49.7658,49.7748,49347.0
2017-04-04 12:25:00,55.04,55.07,55.01,55.04,66208.0,49.7658,49.7929,49.7387,49.7658,66208.0
2017-04-04 12:30:00,55.04,55.06,55.03,55.03,40081.0,49.7658,49.7839,49.7567,49.7567,40081.0
2017-04-04 12:35:00,55.04,55.07,55.0,55.07,45758.0,49.7658,49.7929,49.7296,49.7929,45758.0
2017-04-04 12:40:00,55.06,55.08,55.05,55.08,26773.0,49.7839,49.8019,49.7748,49.8019,26773.0
2017-04-04 12:45:00,55.07,55.07,55.02,55.04,49262.0,49.7929,49.7929,49.7477,49.7658,49262.0
2017-04-04 12:50:00,55.04,55.05,55.02,55.03,32889.0,49.7658,49.7748,49.7477,49.7567,32889.0
2017-04-04 12:55:00,55.03,55.03,55.0,55.02,54806.0,49.7567,49.7567,49.7296,49.7477,54806.0
2017-04-04 13:00:00,55.03,55.03,54.97,54.99,49331.0,49.7567,49.7567,49.7025,49.7206,49331.0
2017-04-04 13:05:00,55.0,55.02,54.98,55.01,40237.0,49.7296,49.7477,49.7115,49.7387,40237.0
2017-04-04 13:10:00,55.01,55.09,55.0,55.09,87841.0,49.7387,49.811,49.7296,49.811,87841.0
2017-04-04 13:15:00,55.08,55.1,55.02,55.02,60194.0,49.8019,49.82,49.7477,49.7477,60194.0
2017-04-04 13:20:00,55.02,55.02,54.98,55.0,37714.0,49.7477,49.7477,49.7115,49.7296,37714.0
2017-04-04 13:25:00,55.0,55.02,54.98,55.0,43877.0,49.7296,49.7477,49.7115,49.7296,43877.0
2017-04-04 13:30:00,55.0,55.03,54.98,55.03,65601.0,49.7296,49.7567,49.7115,49.7567,65601.0
2017-04-04 13:35:00,55.03,55.04,55.01,55.02,43983.0,49.7567,49.7658,49.7387,49.7477,43983.0
2017-04-04 13:40:00,55.02,55.03,54.97,54.97,46126.0,49.7477,49.7567,49.7025,49.7025,46126.0
2017-04-04 13:45:00,54.97,54.97,54.93,54.94,75045.0,49.7025,49.7025,49.6663,49.6754,75045.0
2017-04-04 13:50:00,54.94,54.97,54.93,54.96,35814.0,49.6754,49.7025,49.6663,49.6934,35814.0
2017-04-04 13:55:00,54.96,54.99,54.95,54.95,46690.0,49.6934,49.7206,49.6844,49.6844,46690.0
2017-04-04 14:00:00,54.96,54.99,54.95,54.99,24905.0,49.6934,49.7206,49.6844,49.7206,24905.0
2017-04-04 14:05:00,54.99,55.0,54.97,54.97,34190.0,49.7206,49.7296,49.7025,49.7025,34190.0
2017-04-04 14:10:00,54.98,55.01,54.96,55.0,95990.0,49.7115,49.7387,49.6934,49.7296,95990.0
2017-04-04 14:15:00,55.0,55.03,54.99,55.0,41313.0,49.7296,49.7567,49.7206,49.7296,41313.0
2017-04-04 14:20:00,55.01,55.03,54.98,55.01,66180.0,49.7387,49.7567,49.7115,49.7387,66180.0
2017-04-04 14:25:00,55.01,55.05,55.01,55.03,62739.0,49.7387,49.7748,49.7387,49.7567,62739.0
2017-04-04 14:30:00,55.03,55.03,55.0,55.0,49645.0,49.7567,49.7567,49.7296,49.7296,49645.0
2017-04-04 14:35:00,55.01,55.02,54.97,54.98,38461.0,49.7387,49.7477,49.7025,49.7115,38461.0
2017-04-04 14:40:00,54.99,55.01,54.98,54.98,80866.0,49.7206,49.7387,49.7115,49.7115,80866.0
2017-04-04 14:45:00,54.99,55.0,54.91,54.91,116691.0,49.7206,49.7296,49.6482,49.6482,116691.0
2017-04-04 14:50:00,54.92,54.96,54.9,54.91,90489.0,49.6573,49.6934,49.6392,49.6482,90489.0
2017-04-04 14:55:00,54.91,54.91,54.88,54.88,55434.0,49.6482,49.6482,49.6211,49.6211,55434.0
2017-04-04 15:00:00,54.88,54.9,54.83,54.84,84355.0,49.6211,49.6392,49.5759,49.5849,84355.0
2017-04-04 15:05:00,54.85,54.92,54.83,54.91,55148.0,49.594,49.6573,49.5759,49.6482,55148.0
2017-04-04 15:10:00,54.9,54.96,54.89,54.89,70991.0,49.6392,49.6934,49.6302,49.6302,70991.0
2017-04-04 15:15:00,54.9,54.92,54.87,54.87,98355.0,49.6392,49.6573,49.6121,49.6121,98355.0
2017-04-04 15:20:00,54.87,54.9,54.85,54.89,95651.0,49.6121,49.6392,49.594,49.6302,95651.0
2017-04-04 15:25:00,54.88,54.92,54.87,54.9,69144.0,49.6211,49.6573,49.6121,49.6392,69144.0
2017-04-04 15:30:00,54.91,54.98,54.9,54.96,87171.0,49.6482,49.7115,49.6392,49.6934,87171.0
2017-04-04 15:35:00,54.96,54.97,54.91,54.91,78609.0,49.6934,49.7025,49.6482,49.6482,78609.0
2017-04-04 15:40:00,54.92,54.95,54.9,54.95,92986.0,49.6573,49.6844,49.6392,49.6844,92986.0
2017-04-04 15:45:00,54.95,55.02,54.94,55.01,157106.0,49.6844,49.7477,49.6754,49.7387,157106.0
2017-04-04 15:50:00,55.01,55.05,54.99,55.03,210836.0,49.7387,49.7748,49.7206,49.7567,210836.0
2017-04-04 15:55:00,55.02,55.05,54.96,55.02,335267.0,49.7477,49.7748,49.6934,49.7477,335267.0
2017-04-05 09:30:00,54.97,55.02,54.51,54.54,399077.0,49.7025,49.7477,49.2866,49.3137,399077.0
2017-04-05 09:35:00,54.55,54.64,54.5,54.59,195716.0,49.3227,49.4041,49.2775,49.3589,195716.0
2017-04-05 09:40:00,54.6,54.85,54.58,54.8,226050.0,49.3679,49.594,49.3499,49.5488,226050.0
2017-04-05 09:45:00,54.8,55.05,54.79,55.05,164273.0,49.5488,49.7748,49.5397,49.7748,164273.0
2017-04-05 09:50:00,55.06,55.08,54.94,54.95,112362.0,49.7839,49.8019,49.6754,49.6844,112362.0
2017-04-05 09:55:00,54.95,55.01,54.91,55.01,101799.0,49.6844,49.7387,49.6482,49.7387,101799.0
2017-04-05 10:00:00,55.0,55.15,54.95,55.14,80864.0,49.7296,49.8652,49.6844,49.8562,80864.0
2017-04-05 10:05:00,55.15,55.26,55.15,55.23,101065.0,49.8652,49.9647,49.8652,49.9376,101065.0
2017-04-05 10:10:00,55.24,55.3,55.17,55.3,84536.0,49.9466,50.0009,49.8833,50.0009,84536.0
2017-04-05 10:15:00,55.31,55.33,55.25,55.33,98531.0,50.0099,50.028,49.9557,50.028,98531.0
2017-04-05 10:20:00,55.33,55.43,55.31,55.41,154893.0,50.028,50.1184,50.0099,50.1003,154893.0
2017-04-05 10:25:00,55.41,55.43,55.3,55.3,103089.0,50.1003,50.1184,50.0009,50.0009,103089.0
2017-04-05 10:30:00,55.3,55.3,55.18,55.25,113772.0,50.0009,50.0009,49.8924,49.9557,113772.0
2017-04-05 10:35:00,55.25,55.41,55.24,55.38,80067.0,49.9557,50.1003,49.9466,50.0732,80067.0
2017-04-05 10:40:00,55.38,55.42,55.33,55.41,58987.0,50.0732,50.1094,50.028,50.1003,58987.0
2017-04-05 10:45:00,55.42,55.51,55.35,55.44,107010.0,50.1094,50.1907,50.0461,50.1275,107010.0
2017-04-05 10:50:00,55.44,55.46,55.38,55.39,50317.0,50.1275,50.1455,50.0732,50.0822,50317.0
2017-04-05 10:55:00,55.4,55.44,55.39,55.41,45629.0,50.0913,50.1275,50.0822,50.1003,45629.0
2017-04-05 11:00:00,55.41,55.41,55.29,55.3,74072.0,50.1003,50.1003,49.9918,50.0009,74072.0
2017-04-05 11:05:00,55.3,55.36,55.26,55.35,71040.0,50.0009,50.0551,49.9647,50.0461,71040.0
2017-04-05 11:10:00,55.35,55.4,55.34,55.36,36609.0,50.0461,50.0913,50.037,50.0551,36609.0
2017-04-05 11:15:00,55.35,55.37,55.31,55.34,76569.0,50.0461,50.0642,50.0099,50.037,76569.0
2017-04-05 11:20:00,55.35,55.37,55.31,55.36,71398.0,50.0461,50.0642,50.0099,50.0551,71398.0
2017-04-05 11:25:00,55.36,55.37,55.29,55.32,47540.0,50.0551,50.0642,49.9918,50.019,47540.0
2017-04-05 11:30:00,55.32,55.39,55.3,55.38,97581.0,50.019,50.0822,50.0009,50.0732,97581.0
2017-04-05 11:35:00,55.39,55.46,55.37,55.46,94415.0,50.0822,50.1455,50.0642,50.1455,94415.0
2017-04-05 11:40:00,55.45,55.55,55.43,55.54,71150.0,50.1365,50.2269,50.1184,50.2179,71150.0
2017-04-05 11:45:00,55.53,55.59,55.53,55.57,57172.0,50.2088,50.2631,50.2088,50.245,57172.0
2017-04-05 11:50:00,55.57,55.59,55.54,55.55,52939.0,50.245,50.2631,50.2179,50.2269,52939.0
2017-04-05 11:55:00,55.55,55.57,55.53,55.54,44674.0,50.2269,50.245,50.2088,50.2179,44674.0
2017-04-05 12:00:00,55.54,55.59,55.54,55.57,39659.0,50.2179,50.2631,50.2179,50.245,39659.0
2017-04-05 12:05:00,55.56,55.58,55.54,55.56,32838.0,50.236,50.254,50.2179,50.236,32838.0
2017-04-05 12:10:00,55.56,55.63,55.55,55.63,49811.0,50.236,50.2992,50.2269,50.2992,49811.0
2017-04-05 12:15:00,55.62,55.71,55.62,55.71,51168.0,50.2902,50.3716,50.2902,50.3716,51168.0
2017-04-05 12:20:00,55.71,55.72,55.63,55.64,69467.0,50.3716,50.3806,50.2992,50.3083,69467.0
2017-04-05 12:25:00,55.64,55.69,55.6,55.68,62336.0,50.3083,50.3535,50.2721,50.3445,62336.0
2017-04-05 12:30:00,55.68,55.68,55.63,55.65,44818.0,50.3445,50.3445,50.2992,50.3173,44818.0
2017-04-05 12:35:00,55.64,55.68,55.62,55.66,28505.0,50.3083,50.3445,50.2902,50.3264,28505.0
2017-04-05 12:40:00,55.66,55.69,55.64,55.65,38821.0,50.3264,50.3535,50.3083,50.3173,38821.0
2017-04-05 12:45:00,55.65,55.68,55.64,55.67,22826.0,50.3173,50.3445,50.3083,50.3354,22826.0
2017-04-05 12:50:00,55.66,55.69,55.64,55.64,25737.0,50.3264,50.3535,50.3083,50.3083,25737.0
2017-04-05 12:55:00,55.64,55.68,55.64,55.66,40847.0,50.3083,50.3445,50.3083,50.3264,40847.0
2017-04-05 13:00:00,55.65,55.72,55.65,55.69,45207.0,50.3173,50.3806,50.3173,50.3535,45207.0
2017-04-05 13:05:00,55.69,55.75,55.69,55.73,68911.0,50.3535,50.4077,50.3535,50.3897,68911.0
2017-04-05 13:10:00,55.73,55.77,55.72,55.77,59316.0,50.3897,50.4258,50.3806,50.4258,59316.0
2017-04-05 13:15:00,55.77,55.8,55.7,55.7,54366.0,50.4258,50.453,50.3625,50.3625,54366.0
2017-04-05 13:20:00,55.69,55.71,55.67,55.71,31018.0,50.3535,50.3716,50.3354,50.3716,31018.0
2017-04-05 13:25:00,55.71,55.77,55.71,55.76,39274.0,50.3716,50.4258,50.3716,50.4168,39274.0
2017-04-05 13:30:00,55.76,55.77,55.72,55.72,49120.0,50.4168,50.4258,50.3806,50.3806,49120.0
2017-04-05 13:35:00,55.73,55.76,55.72,55.74,35709.0,50.3897,50.4168,50.3806,50.3987,35709.0
2017-04-05 13:40:00,55.75,55.75,55.69,55.69,41554.0,50.4077,50.4077,50.3535,50.3535,41554.0
2017-04-05 13:45:00,55.69,55.73,55.65,55.65,55426.0,50.3535,50.3897,50.3173,50.3173,55426.0
2017-04-05 13:50:00,55.66,55.7,55.58,55.59,59923.0,50.3264,50.3625,50.254,50.2631,59923.0
2017-04-05 13:55:00,55.6,55.63,55.59,55.61,41787.0,50.2721,50.2992,50.2631,50.2812,41787.0
2017-04-05 14:00:00,55.61,55.63,55.47,55.62,90687.0,50.2812,50.2992,50.1546,50.2902,90687.0
2017-04-05 14:05:00,55.62,55.71,55.62,55.7,46591.0,50.2902,50.3716,50.2902,50.3625,46591.0
2017-04-05 14:10:00,55.7,55.72,55.65,55.65,57655.0,50.3625,50.3806,50.3173,50.3173,57655.0
2017-04-05 14:15:00,55.66,55.68,55.63,55.66,39663.0,50.3264,50.3445,50.2992,50.3264,39663.0
2017-04-05 14:20:00,55.65,55.65,55.59,55.6,89079.0,50.3173,50.3173,50.2631,50.2721,89079.0
2017-04-05 14:25:00,55.6,55.65,55.59,55.61,42555.0,50.2721,50.3173,50.2631,50.2812,42555.0
2017-04-05 14:30:00,55.62,55.65,55.56,55.56,80406.0,50.2902,50.3173,50.236,50.236,80406.0
2017-04-05 14:35:00,55.55,55.58,55.48,55.5,60654.0,50.2269,50.254,50.1636,50.1817,60654.0
2017-04-05 14:40:00,55.5,55.56,55.45,55.55,77553.0,50.1817,50.236,50.1365,50.2269,77553.0
2017-04-05 14:45:00,55.55,55.55,55.49,55.5,41582.0,50.2269,50.2269,50.1727,50.1817,41582.0
2017-04-05 14:50:00,55.5,55.51,55.37,55.41,73390.0,50.1817,50.1907,50.0642,50.1003,73390.0
2017-04-05 14:55:00,55.42,55.48,55.42,55.45,75764.0,50.1094,50.1636,50.1094,50.1365,75764.0
2017-04-05 15:00:00,55.45,55.51,55.43,55.48,48884.0,50.1365,50.1907,50.1184,50.1636,48884.0
2017-04-05 15:05:00,55.48,55.5,55.43,55.45,51281.0,50.1636,50.1817,50.1184,50.1365,51281.0
2017-04-05 15:10:00,55.44,55.44,55.31,55.32,69271.0,50.1275,50.1275,50.0099,50.019,69271.0
2017-04-05 15:15:00,55.33,55.33,55.18,55.25,238278.0,50.028,50.028,49.8924,49.9557,238278.0
2017-04-05 15:20:00,55.24,55.24,55.07,55.14,109074.0,49.9466,49.9466,49.7929,49.8562,109074.0
2017-04-05 15:25:00,55.14,55.17,55.07,55.16,102373.0,49.8562,49.8833,49.7929,49.8743,102373.0
2017-04-05 15:30:00,55.16,55.16,54.99,55.04,115482.0,49.8743,49.8743,49.7206,49.7658,115482.0
2017-04-05 15:35:00,55.04,55.09,55.01,55.05,118698.0,49.7658,49.811,49.7387,49.7748,118698.0
2017-04-05 15:40:00,55.07,55.11,55.03,55.03,127056.0,49.7929,49.8291,49.7567,49.7567,127056.0
2017-04-05 15:45:00,55.03,55.08,54.98,54.99,167202.0,49.7567,49.8019,49.7115,49.7206,167202.0
2017-04-05 15:50:00,55.0,55.1,54.99,55.1,172578.0,49.7296,49.82,49.7206,49.82,172578.0
2017-04-05 15:55:00,55.09,55.09,54.97,54.99,446041.0,49.811,49.811,49.7025,49.7206,446041.0
2017-04-06 09:30:00,55.07,55.36,54.94,55.24,186154.0,49.7929,50.0551,49.6754,49.9466,186154.0
2017-04-06 09:35:00,55.23,55.43,55.22,55.4,66493.0,49.9376,50.1184,49.9285,50.0913,66493.0
2017-04-06 09:40:00,55.41,55.41,55.27,55.34,82093.0,50.1003,50.1003,49.9737,50.037,82093.0
2017-04-06 09:45:00,55.34,55.36,55.29,55.34,104090.0,50.037,50.0551,49.9918,50.037,104090.0
2017-04-06 09:50:00,55.34,55.61,55.34,55.59,106953.0,50.037,50.2812,50.037,50.2631,106953.0
2017-04-06 09:55:00,55.59,55.74,55.58,55.65,168900.0,50.2631,50.3987,50.254,50.3173,168900.0
2017-04-06 10:00:00,55.66,55.88,55.64,55.82,194501.0,50.3264,50.5253,50.3083,50.471,194501.0
2017-04-06 10:05:00,55.85,55.94,55.84,55.84,161343.0,50.4982,50.5795,50.4891,50.4891,161343.0
2017-04-06 10:10:00,55.84,55.84,55.71,55.73,146671.0,50.4891,50.4891,50.3716,50.3897,146671.0
2017-04-06 10:15:00,55.73,55.76,55.63,55.68,85526.0,50.3897,50.4168,50.2992,50.3445,85526.0
2017-04-06 10:20:00,55.67,55.67,55.56,55.62,80516.0,50.3354,50.3354,50.236,50.2902,80516.0
2017-04-06 10:25:00,55.62,55.69,55.6,55.69,72958.0,50.2902,50.3535,50.2721,50.3535,72958.0
2017-04-06 10:30:00,55.69,55.76,55.69,55.73,46284.0,50.3535,50.4168,50.3535,50.3897,46284.0
2017-04-06 10:35:00,55.73,55.73,55.57,55.62,82864.0,50.3897,50.3897,50.245,50.2902,82864.0
2017-04-06 10:40:00,55.61,55.63,55.52,55.58,123462.0,50.2812,50.2992,50.1998,50.254,123462.0
2017-04-06 10:45:00,55.59,55.63,55.56,55.58,83745.0,50.2631,50.2992,50.236,50.254,83745.0
2017-04-06 10:50:00,55.58,55.64,55.56,55.6,82676.0,50.254,50.3083,50.236,50.2721,82676.0
2017-04-06 10:55:00,55.59,55.59,55.48,55.5,63902.0,50.2631,50.2631,50.1636,50.1817,63902.0
2017-04-06 11:00:00,55.49,55.57,55.49,55.51,56726.0,50.1727,50.245,50.1727,50.1907,56726.0
2017-04-06 11:05:00,55.5,55.52,55.46,55.48,50391.0,50.1817,50.1998,50.1455,50.1636,50391.0
2017-04-06 11:10:00,55.48,55.48,55.43,55.43,56322.0,50.1636,50.1636,50.1184,50.1184,56322.0
2017-04-06 11:15:00,55.44,55.44,55.36,55.39,62442.0,50.1275,50.1275,50.0551,50.0822,62442.0
2017-04-06 11:20:00,55.39,55.42,55.37,55.4,66320.0,50.0822,50.1094,50.0642,50.0913,66320.0
2017-04-06 11:25:00,55.41,55.51,55.4,55.49,122721.0,50.1003,50.1907,50.0913,50.1727,122721.0
2017-04-06 11:30:00,55.49,55.5,55.44,55.44,47648.0,50.1727,50.1817,50.1275,50.1275,47648.0
2017-04-06 11:35:00,55.44,55.49,55.43,55.47,48115.0,50.1275,50.1727,50.1184,50.1546,48115.0
2017-04-06 11:40:00,55.48,55.48,55.4,55.41,95619.0,50.1636,50.1636,50.0913,50.1003,95619.0
2017-04-06 11:45:00,55.4,55.42,55.38,55.4,55035.0,50.0913,50.1094,50.0732,50.0913,55035.0
2017-04-06 11:50:00,55.41,55.48,55.4,55.47,41993.0,50.1003,50.1636,50.0913,50.1546,41993.0
2017-04-06 11:55:00,55.47,55.51,55.46,55.49,88396.0,50.1546,50.1907,50.1455,50.1727,88396.0
2017-04-06 12:00:00,55.49,55.55,55.48,55.55,63638.0,50.1727,50.2269,50.1636,50.2269,63638.0
2017-04-06 12:05:00,55.55,55.56,55.49,55.5,52697.0,50.2269,50.236,50.1727,50.1817,52697.0
2017-04-06 12:10:00,55.51,55.54,55.45,55.48,77637.0,50.1907,50.2179,50.1365,50.1636,77637.0
2017-04-06 12:15:00,55.48,55.49,55.41,55.41,41633.0,50.1636,50.1727,50.1003,50.1003,41633.0
2017-04-06 12:20:00,55.41,55.47,55.41,55.45,56602.0,50.1003,50.1546,50.1003,50.1365,56602.0
2017-04-06 12:25:00,55.46,55.47,55.44,55.45,27531.0,50.1455,50.1546,50.1275,50.1365,27531.0
2017-04-06 12:30:00,55.45,55.47,55.44,55.45,31367.0,50.1365,50.1546,50.1275,50.1365,31367.0
2017-04-06 12:35:00,55.44,55.44,55.35,55.38,27801.0,50.1275,50.1275,50.0461,50.0732,27801.0
2017-04-06 12:40:00,55.38,55.39,55.34,55.34,33485.0,50.0732,50.0822,50.037,50.037,33485.0
2017-04-06 12:45:00,55.34,55.35,55.32,55.32,31338.0,50.037,50.0461,50.019,50.019,31338.0
2017-04-06 12:50:00,55.33,55.35,55.31,55.32,25601.0,50.028,50.0461,50.0099,50.019,25601.0
2017-04-06 12:55:00,55.31,55.36,55.3,55.36,38229.0,50.0099,50.0551,50.0009,50.0551,38229.0
2017-04-06 13:00:00,55.37,55.38,55.35,55.37,27181.0,50.0642,50.0732,50.0461,50.0642,27181.0
2017-04-06 13:05:00,55.36,55.42,55.36,55.41,28637.0,50.0551,50.1094,50.0551,50.1003,28637.0
2017-04-06 13:10:00,55.41,55.44,55.4,55.44,45979.0,50.1003,50.1275,50.0913,50.1275,45979.0
2017-04-06 13:15:00,55.44,55.48,55.42,55.47,50790.0,50.1275,50.1636,50.1094,50.1546,50790.0
2017-04-06 13:20:00,55.47,55.48,55.42,55.43,27895.0,50.1546,50.1636,50.1094,50.1184,27895.0
2017-04-06 13:25:00,55.42,55.44,55.4,55.41,75590.0,50.1094,50.1275,50.0913,50.1003,75590.0
2017-04-06 13:30:00,55.41,55.43,55.38,55.41,58678.0,50.1003,50.1184,50.0732,50.1003,58678.0
2017-04-06 13:35:00,55.4,55.45,55.4,55.42,25952.0,50.0913,50.1365,50.0913,50.1094,25952.0
2017-04-06 13:40:00,55.43,55.45,55.42,55.43,26861.0,50.1184,50.1365,50.1094,50.1184,26861.0
2017-04-06 13:45:00,55.44,55.49,55.43,55.46,72748.0,50.1275,50.1727,50.1184,50.1455,72748.0
2017-04-06 13:50:00,55.46,55.48,55.45,55.46,25506.0,50.1455,50.1636,50.1365,50.1455,25506.0
2017-04-06 13:55:00,55.46,55.46,55.43,55.45,20995.0,50.1455,50.1455,50.1184,50.1365,20995.0
2017-04-06 14:00:00,55.45,55.45,55.42,55.44,86409.0,50.1365,50.1365,50.1094,50.1275,86409.0
2017-04-06 14:05:00,55.44,55.45,55.42,55.43,50552.0,50.1275,50.1365,50.1094,50.1184,50552.0
2017-04-06 14:10:00,55.43,55.43,55.37,55.38,116809.0,50.1184,50.1184,50.0642,50.0732,116809.0
2017-04-06 14:15:00,55.38,55.39,55.36,55.39,45567.0,50.0732,50.0822,50.0551,50.0822,45567.0
2017-04-06 14:20:00,55.39,55.39,55.36,55.38,26589.0,50.0822,50.0822,50.0551,50.0732,26589.0
2017-04-06 14:25:00,55.37,55.38,55.31,55.31,42710.0,50.0642,50.0732,50.0099,50.0099,42710.0
2017-04-06 14:30:00,55.32,55.33,55.3,55.33,32843.0,50.019,50.028,50.0009,50.028,32843.0
2017-04-06 14:35:00,55.33,55.33,55.3,55.3,39798.0,50.028,50.028,50.0009,50.0009,39798.0
2017-04-06 14:40:00,55.3,55.3,55.27,55.28,46320.0,50.0009,50.0009,49.9737,49.9828,46320.0
2017-04-06 14:45:00,55.28,55.29,55.14,55.16,67448.0,49.9828,49.9918,49.8562,49.8743,67448.0
2017-04-06 14:50:00,55.16,55.17,55.12,55.14,107705.0,49.8743,49.8833,49.8381,49.8562,107705.0
2017-04-06 14:55:00,55.14,55.15,55.1,55.14,69635.0,49.8562,49.8652,49.82,49.8562,69635.0
2017-04-06 15:00:00,55.13,55.21,55.13,55.19,58804.0,49.8472,49.9195,49.8472,49.9014,58804.0
2017-04-06 15:05:00,55.2,55.2,55.14,55.18,49207.0,49.9104,49.9104,49.8562,49.8924,49207.0
2017-04-06 15:10:00,55.19,55.24,55.18,55.23,57171.0,49.9014,49.9466,49.8924,49.9376,57171.0
2017-04-06 15:15:00,55.23,55.27,55.17,55.27,106404.0,49.9376,49.9737,49.8833,49.9737,106404.0
2017-04-06 15:20:00,55.27,55.27,55.18,55.19,42860.0,49.9737,49.9737,49.8924,49.9014,42860.0
2017-04-06 15:25:00,55.19,55.22,55.18,55.21,49139.0,49.9014,49.9285,49.8924,49.9195,49139.0
2017-04-06 15:30:00,55.2,55.21,55.15,55.18,73516.0,49.9104,49.9195,49.8652,49.8924,73516.0
2017-04-06 15:35:00,55.18,55.22,55.17,55.21,59299.0,49.8924,49.9285,49.8833,49.9195,59299.0
2017-04-06 15:40:00,55.21,55.22,55.15,55.16,121903.0,49.9195,49.9285,49.8652,49.8743,121903.0
2017-04-06 15:45:00,55.15,55.18,55.13,55.16,116373.0,49.8652,49.8924,49.8472,49.8743,116373.0
2017-04-06 15:50:00,55.16,55.17,55.1,55.12,140041.0,49.8743,49.8833,49.82,49.8381,140041.0
2017-04-06 15:55:00,55.12,55.16,55.11,55.15,236440.0,49.8381,49.8743,49.8291,49.8652,236440.0
2017-04-07 09:30:00,55.1,55.12,54.89,55.08,191474.0,49.82,49.8381,49.6302,49.8019,191474.0
2017-04-07 09:35:00,55.08,55.2,55.0,55.12,67919.0,49.8019,49.9104,49.7296,49.8381,67919.0
2017-04-07 09:40:00,55.13,55.16,54.92,54.94,98150.0,49.8472,49.8743,49.6573,49.6754,98150.0
2017-04-07 09:45:00,54.94,54.96,54.85,54.85,60357.0,49.6754,49.6934,49.594,49.594,60357.0
2017-04-07 09:50:00,54.85,55.01,54.83,54.87,111647.0,49.594,49.7387,49.5759,49.6121,111647.0
2017-04-07 09:55:00,54.88,54.93,54.85,54.87,78630.0,49.6211,49.6663,49.594,49.6121,78630.0
2017-04-07 10:00:00,54.86,54.98,54.82,54.95,114443.0,49.603,49.7115,49.5669,49.6844,114443.0
2017-04-07 10:05:00,54.95,54.96,54.87,54.9,74581.0,49.6844,49.6934,49.6121,49.6392,74581.0
2017-04-07 10:10:00,54.9,54.92,54.86,54.87,58037.0,49.6392,49.6573,49.603,49.6121,58037.0
2017-04-07 10:15:00,54.88,54.88,54.78,54.82,63732.0,49.6211,49.6211,49.5307,49.5669,63732.0
2017-04-07 10:20:00,54.82,54.86,54.77,54.78,68907.0,49.5669,49.603,49.5217,49.5307,68907.0
2017-04-07 10:25:00,54.79,54.87,54.79,54.86,39249.0,49.5397,49.6121,49.5397,49.603,39249.0
2017-04-07 10:30:00,54.86,54.87,54.8,54.84,44043.0,49.603,49.6121,49.5488,49.5849,44043.0
2017-04-07 10:35:00,54.85,54.92,54.85,54.89,78049.0,49.594,49.6573,49.594,49.6302,78049.0
2017-04-07 10:40:00,54.89,54.9,54.86,54.88,47811.0,49.6302,49.6392,49.603,49.6211,47811.0
2017-04-07 10:45:00,54.89,54.89,54.8,54.82,64842.0,49.6302,49.6302,49.5488,49.5669,64842.0
2017-04-07 10:50:00,54.82,54.84,54.79,54.84,59406.0,49.5669,49.5849,49.5397,49.5849,59406.0
2017-04-07 10:55:00,54.84,54.84,54.8,54.8,65148.0,49.5849,49.5849,49.5488,49.5488,65148.0
2017-04-07 11:00:00,54.81,54.87,54.8,54.84,66466.0,49.5578,49.6121,49.5488,49.5849,66466.0
2017-04-07 11:05:00,54.84,54.85,54.79,54.8,48361.0,49.5849,49.594,49.5397,49.5488,48361.0
2017-04-07 11:10:00,54.8,54.86,54.78,54.86,57209.0,49.5488,49.603,49.5307,49.603,57209.0
2017-04-07 11:15:00,54.85,54.86,54.81,54.82,53210.0,49.594,49.603,49.5578,49.5669,53210.0
2017-04-07 11:20:00,54.82,54.86,54.81,54.86,49053.0,49.5669,49.603,49.5578,49.603,49053.0
2017-04-07 11:25:00,54.85,54.86,54.79,54.79,46523.0,49.594,49.603,49.5397,49.5397,46523.0
2017-04-07 11:30:00,54.81,54.85,54.77,54.82,82082.0,49.5578,49.594,49.5217,49.5669,82082.0
2017-04-07 11:35:00,54.81,54.83,54.79,54.82,75465.0,49.5578,49.5759,49.5397,49.5669,75465.0
2017-04-07 11:40:00,54.82,54.85,54.79,54.81,101956.0,49.5669,49.594,49.5397,49.5578,101956.0
2017-04-07 11:45:00,54.81,54.83,54.8,54.82,41709.0,49.5578,49.5759,49.5488,49.5669,41709.0
2017-04-07 11:50:00,54.83,54.86,54.82,54.84,33105.0,49.5759,49.603,49.5669,49.5849,33105.0
2017-04-07 11:55:00,54.83,54.92,54.83,54.87,49802.0,49.5759,49.6573,49.5759,49.6121,49802.0
2017-04-07 12:00:00,54.87,54.92,54.85,54.89,33127.0,49.6121,49.6573,49.594,49.6302,33127.0
2017-04-07 12:05:00,54.89,54.92,54.87,54.91,18576.0,49.6302,49.6573,49.6121,49.6482,18576.0
2017-04-07 12:10:00,54.92,54.95,54.91,54.95,25440.0,49.6573,49.6844,49.6482,49.6844,25440.0
2017-04-07 12:15:00,54.94,54.95,54.9,54.93,36829.0,49.6754,49.6844,49.6392,49.6663,36829.0
2017-04-07 12:20:00,54.93,54.93,54.89,54.92,42107.0,49.6663,49.6663,49.6302,49.6573,42107.0
2017-04-07 12:25:00,54.93,55.01,54.93,54.99,48479.0,49.6663,49.7387,49.6663,49.7206,48479.0
2017-04-07 12:30:00,54.99,55.0,54.95,54.96,26874.0,49.7206,49.7296,49.6844,49.6934,26874.0
2017-04-07 12:35:00,54.97,54.99,54.95,54.97,34333.0,49.7025,49.7206,49.6844,49.7025,34333.0
2017-04-07 12:40:00,54.97,54.99,54.95,54.95,36647.0,49.7025,49.7206,49.6844,49.6844,36647.0
2017-04-07 12:45:00,54.96,54.99,54.94,54.99,34527.0,49.6934,49.7206,49.6754,49.7206,34527.0
2017-04-07 12:50:00,54.99,55.02,54.99,55.02,31343.0,49.7206,49.7477,49.7206,49.7477,31343.0
2017-04-07 12:55:00,55.02,55.08,55.0,55.06,38934.0,49.7477,49.8019,49.7296,49.7839,38934.0
2017-04-07 13:00:00,55.06,55.08,55.04,55.05,52961.0,49.7839,49.8019,49.7658,49.7748,52961.0
2017-04-07 13:05:00,55.07,55.11,55.06,55.1,45602.0,49.7929,49.8291,49.7839,49.82,45602.0
2017-04-07 13:10:00,55.09,55.12,55.08,55.1,42598.0,49.811,49.8381,49.8019,49.82,42598.0
2017-04-07 13:15:00,55.1,55.11,55.08,55.09,21620.0,49.82,49.8291,49.8019,49.811,21620.0
2017-04-07 13:20:00,55.09,55.12,55.07,55.1,41794.0,49.811,49.8381,49.7929,49.82,41794.0
2017-04-07 13:25:00,55.1,55.16,55.09,55.15,36196.0,49.82,49.8743,49.811,49.8652,36196.0
2017-04-07 13:30:00,55.14,55.21,55.13,55.17,49696.0,49.8562,49.9195,49.8472,49.8833,49696.0
2017-04-07 13:35:00,55.17,55.17,55.13,55.13,27507.0,49.8833,49.8833,49.8472,49.8472,27507.0
2017-04-07 13:40:00,55.14,55.16,55.13,55.14,29777.0,49.8562,49.8743,49.8472,49.8562,29777.0
2017-04-07 13:45:00,55.14,55.15,55.12,55.13,34076.0,49.8562,49.8652,49.8381,49.8472,34076.0
2017-04-07 13:50:00,55.14,55.15,55.12,55.12,24756.0,49.8562,49.8652,49.8381,49.8381,24756.0
2017-04-07 13:55:00,55.12,55.15,55.12,55.13,36904.0,49.8381,49.8652,49.8381,49.8472,36904.0
2017-04-07 14:00:00,55.13,55.19,55.13,55.18,30786.0,49.8472,49.9014,49.8472,49.8924,30786.0
2017-04-07 14:05:00,55.18,55.2,55.15,55.19,49985.0,49.8924,49.9104,49.8652,49.9014,49985.0
2017-04-07 14:10:00,55.19,55.21,55.17,55.17,52360.0,49.9014,49.9195,49.8833,49.8833,52360.0
2017-04-07 14:15:00,55.16,55.19,55.16,55.17,32514.0,49.8743,49.9014,49.8743,49.8833,32514.0
2017-04-07 14:20:00,55.17,55.22,55.16,55.2,57775.0,49.8833,49.9285,49.8743,49.9104,57775.0
2017-04-07 14:25:00,55.2,55.21,55.15,55.15,38117.0,49.9104,49.9195,49.8652,49.8652,38117.0
2017-04-07 14:30:00,55.16,55.2,55.15,55.2,33108.0,49.8743,49.9104,49.8652,49.9104,33108.0
2017-04-07 14:35:00,55.19,55.2,55.17,55.18,45633.0,49.9014,49.9104,49.8833,49.8924,45633.0
2017-04-07 14:40:00,55.18,55.18,55.14,55.17,97204.0,49.8924,49.8924,49.8562,49.8833,97204.0
2017-04-07 14:45:00,55.17,55.24,55.17,55.22,46295.0,49.8833,49.9466,49.8833,49.9285,46295.0
2017-04-07 14:50:00,55.22,55.22,55.18,55.18,23249.0,49.9285,49.9285,49.8924,49.8924,23249.0
2017-04-07 14:55:00,55.19,55.21,55.17,55.2,82020.0,49.9014,49.9195,49.8833,49.9104,82020.0
2017-04-07 15:00:00,55.19,55.2,55.18,55.18,38989.0,49.9014,49.9104,49.8924,49.8924,38989.0
2017-04-07 15:05:00,55.18,55.19,55.14,55.14,44636.0,49.8924,49.9014,49.8562,49.8562,44636.0
2017-04-07 15:10:00,55.14,55.19,55.14,55.16,41190.0,49.8562,49.9014,49.8562,49.8743,41190.0
2017-04-07 15:15:00,55.16,55.19,55.15,55.19,49788.0,49.8743,49.9014,49.8652,49.9014,49788.0
2017-04-07 15:20:00,55.19,55.22,55.18,55.2,53834.0,49.9014,49.9285,49.8924,49.9104,53834.0
2017-04-07 15:25:00,55.2,55.21,55.19,55.19,60136.0,49.9104,49.9195,49.9014,49.9014,60136.0
2017-04-07 15:30:00,55.2,55.2,55.12,55.17,92739.0,49.9104,49.9104,49.8381,49.8833,92739.0
2017-04-07 15:35:00,55.17,55.17,55.14,55.16,44255.0,49.8833,49.8833,49.8562,49.8743,44255.0
2017-04-07 15:40:00,55.16,55.19,55.14,55.15,132626.0,49.8743,49.9014,49.8562,49.8652,132626.0
2017-04-07 15:45:00,55.15,55.16,55.1,55.1,259880.0,49.8652,49.8743,49.82,49.82,259880.0
2017-04-07 15:50:00,55.1,55.13,55.08,55.11,177414.0,49.82,49.8472,49.8019,49.8291,177414.0
2017-04-07 15:55:00,55.11,55.13,55.1,55.12,249820.0,49.8291,49.8472,49.82,49.8381,249820.0
2017-04-10 09:30:00,55.0,55.19,54.96,55.16,172588.0,49.7296,49.9014,49.6934,49.8743,172588.0
2017-04-10 09:35:00,55.15,55.24,55.1,55.22,90956.0,49.8652,49.9466,49.82,49.9285,90956.0
2017-04-10 09:40:00,55.22,55.33,55.17,55.21,112603.0,49.9285,50.028,49.8833,49.9195,112603.0
2017-04-10 09:45:00,55.22,55.32,55.22,55.32,65242.0,49.9285,50.019,49.9285,50.019,65242.0
2017-04-10 09:50:00,55.32,55.32,55.17,55.2,70756.0,50.019,50.019,49.8833,49.9104,70756.0
2017-04-10 09:55:00,55.2,55.2,55.08,55.1,66942.0,49.9104,49.9104,49.8019,49.82,66942.0
2017-04-10 10:00:00,55.09,55.18,55.09,55.18,89712.0,49.811,49.8924,49.811,49.8924,89712.0
2017-04-10 10:05:00,55.17,55.18,55.06,55.12,113900.0,49.8833,49.8924,49.7839,49.8381,113900.0
2017-04-10 10:10:00,55.11,55.16,55.07,55.08,78785.0,49.8291,49.8743,49.7929,49.8019,78785.0
2017-04-10 10:15:00,55.08,55.1,54.95,55.02,73865.0,49.8019,49.82,49.6844,49.7477,73865.0
2017-04-10 10:20:00,55.02,55.08,55.01,55.05,49390.0,49.7477,49.8019,49.7387,49.7748,49390.0
2017-04-10 10:25:00,55.05,55.08,55.03,55.04,66242.0,49.7748,49.8019,49.7567,49.7658,66242.0
2017-04-10 10:30:00,55.04,55.07,55.01,55.06,58187.0,49.7658,49.7929,49.7387,49.7839,58187.0
2017-04-10 10:35:00,55.07,55.08,55.03,55.05,52805.0,49.7929,49.8019,49.7567,49.7748,52805.0
2017-04-10 10:40:00,55.05,55.05,55.01,55.01,36782.0,49.7748,49.7748,49.7387,49.7387,36782.0
2017-04-10 10:45:00,55.02,55.02,54.97,55.0,48183.0,49.7477,49.7477,49.7025,49.7296,48183.0
2017-04-10 10:50:00,54.99,55.01,54.99,54.99,40481.0,49.7206,49.7387,49.7206,49.7206,40481.0
2017-04-10 10:55:00,54.99,54.99,54.92,54.96,52548.0,49.7206,49.7206,49.6573,49.6934,52548.0
2017-04-10 11:00:00,54.97,54.97,54.93,54.97,35200.0,49.7025,49.7025,49.6663,49.7025,35200.0
2017-04-10 11:05:00,54.97,54.98,54.95,54.97,46975.0,49.7025,49.7115,49.6844,49.7025,46975.0
2017-04-10 11:10:00,54.97,54.99,54.96,54.98,42513.0,49.7025,49.7206,49.6934,49.7115,42513.0
2017-04-10 11:15:00,54.98,54.99,54.89,54.9,72495.0,49.7115,49.7206,49.6302,49.6392,72495.0
2017-04-10 11:20:00,54.91,54.98,54.88,54.98,77523.0,49.6482,49.7115,49.6211,49.7115,77523.0
2017-04-10 11:25:00,54.98,55.02,54.93,55.0,40987.0,49.7115,49.7477,49.6663,49.7296,40987.0
2017-04-10 11:30:00,55.0,55.01,54.91,54.92,89629.0,49.7296,49.7387,49.6482,49.6573,89629.0
2017-04-10 11:35:00,54.92,54.94,54.85,54.85,46903.0,49.6573,49.6754,49.594,49.594,46903.0
2017-04-10 11:40:00,54.85,54.86,54.78,54.79,53886.0,49.594,49.603,49.5307,49.5397,53886.0
2017-04-10 11:45:00,54.79,54.86,54.78,54.85,35565.0,49.5397,49.603,49.5307,49.594,35565.0
2017-04-10 11:50:00,54.84,54.9,54.84,54.9,35000.0,49.5849,49.6392,49.5849,49.6392,35000.0
2017-04-10 11:55:00,54.91,54.92,54.87,54.87,32722.0,49.6482,49.6573,49.6121,49.6121,32722.0
2017-04-10 12:00:00,54.87,54.88,54.83,54.83,27802.0,49.6121,49.6211,49.5759,49.5759,27802.0
2017-04-10 12:05:00,54.84,54.86,54.8,54.82,46841.0,49.5849,49.603,49.5488,49.5669,46841.0
2017-04-10 12:10:00,54.82,54.83,54.72,54.73,68162.0,49.5669,49.5759,49.4764,49.4855,68162.0
2017-04-10 12:15:00,54.74,54.83,54.74,54.83,26168.0,49.4945,49.5759,49.4945,49.5759,26168.0
2017-04-10 12:20:00,54.83,54.83,54.76,54.77,28628.0,49.5759,49.5759,49.5126,49.5217,28628.0
2017-04-10 12:25:00,54.77,54.8,54.76,54.8,34630.0,49.5217,49.5488,49.5126,49.5488,34630.0
2017-04-10 12:30:00,54.8,54.87,54.78,54.87,47987.0,49.5488,49.6121,49.5307,49.6121,47987.0
2017-04-10 12:35:00,54.87,54.87,54.85,54.87,22306.0,49.6121,49.6121,49.594,49.6121,22306.0
2017-04-10 12:40:00,54.87,54.9,54.86,54.87,18828.0,49.6121,49.6392,49.603,49.6121,18828.0
2017-04-10 12:45:00,54.87,54.91,54.87,54.9,40038.0,49.6121,49.6482,49.6121,49.6392,40038.0
2017-04-10 12:50:00,54.9,54.94,54.89,54.9,45959.0,49.6392,49.6754,49.6302,49.6392,45959.0
2017-04-10 12:55:00,54.91,54.93,54.89,54.9,42769.0,49.6482,49.6663,49.6302,49.6392,42769.0
2017-04-10 13:00:00,54.91,54.95,54.89,54.89,32939.0,49.6482,49.6844,49.6302,49.6302,32939.0
2017-04-10 13:05:00,54.89,54.93,54.88,54.92,28859.0,49.6302,49.6663,49.6211,49.6573,28859.0
2017-04-10 13:10:00,54.92,54.98,54.92,54.98,38408.0,49.6573,49.7115,49.6573,49.7115,38408.0
2017-04-10 13:15:00,54.98,54.98,54.94,54.94,42378.0,49.7115,49.7115,49.6754,49.6754,42378.0
2017-04-10 13:20:00,54.94,54.95,54.93,54.93,23711.0,49.6754,49.6844,49.6663,49.6663,23711.0
2017-04-10 13:25:00,54.94,55.0,54.93,54.98,77297.0,49.6754,49.7296,49.6663,49.7115,77297.0
2017-04-10 13:30:00,54.98,55.02,54.98,55.02,41894.0,49.7115,49.7477,49.7115,49.7477,41894.0
2017-04-10 13:35:00,55.02,55.04,54.99,55.03,53410.0,49.7477,49.7658,49.7206,49.7567,53410.0
2017-04-10 13:40:00,55.03,55.03,55.01,55.02,18303.0,49.7567,49.7567,49.7387,49.7477,18303.0
2017-04-10 13:45:00,55.03,55.05,55.01,55.04,34619.0,49.7567,49.7748,49.7387,49.7658,34619.0
2017-04-10 13:50:00,55.04,55.06,55.03,55.04,31882.0,49.7658,49.7839,49.7567,49.7658,31882.0
2017-04-10 13:55:00,55.05,55.06,55.04,55.04,23193.0,49.7748,49.7839,49.7658,49.7658,23193.0
2017-04-10 14:00:00,55.05,55.05,54.9,54.91,78213.0,49.7748,49.7748,49.6392,49.6482,78213.0
2017-04-10 14:05:00,54.92,55.01,54.91,55.0,47072.0,49.6573,49.7387,49.6482,49.7296,47072.0
2017-04-10 14:10:00,55.0,55.02,54.98,55.02,56239.0,49.7296,49.7477,49.7115,49.7477,56239.0
2017-04-10 14:15:00,55.0,55.01,54.97,55.0,37133.0,49.7296,49.7387,49.7025,49.7296,37133.0
2017-04-10 14:20:00,55.0,55.03,54.97,55.02,35875.0,49.7296,49.7567,49.7025,49.7477,35875.0
2017-04-10 14:25:00,55.02,55.02,54.95,54.96,22070.0,49.7477,49.7477,49.6844,49.6934,22070.0
2017-04-10 14:30:00,54.96,55.01,54.95,55.0,31067.0,49.6934,49.7387,49.6844,49.7296,31067.0
2017-04-10 14:35:00,55.0,55.0,54.97,54.98,32372.0,49.7296,49.7296,49.7025,49.7115,32372.0
2017-04-10 14:40:00,54.98,55.02,54.96,55.02,32539.0,49.7115,49.7477,49.6934,49.7477,32539.0
2017-04-10 14:45:00,55.02,55.07,55.02,55.06,45645.0,49.7477,49.7929,49.7477,49.7839,45645.0
2017-04-10 14:50:00,55.06,55.11,55.06,55.1,33895.0,49.7839,49.8291,49.7839,49.82,33895.0
2017-04-10 14:55:00,55.1,55.11,55.07,55.07,60563.0,49.82,49.8291,49.7929,49.7929,60563.0
2017-04-10 15:00:00,55.06,55.08,55.05,55.08,22147.0,49.7839,49.8019,49.7748,49.8019,22147.0
2017-04-10 15:05:00,55.08,55.09,55.0,55.0,52832.0,49.8019,49.811,49.7296,49.7296,52832.0
2017-04-10 15:10:00,55.01,55.06,55.0,55.05,72142.0,49.7387,49.7839,49.7296,49.7748,72142.0
2017-04-10 15:15:00,55.05,55.07,54.99,55.0,82089.0,49.7748,49.7929,49.7206,49.7296,82089.0
2017-04-10 15:20:00,55.01,55.01,54.91,54.98,57440.0,49.7387,49.7387,49.6482,49.7115,57440.0
2017-04-10 15:25:00,54.98,55.02,54.97,54.99,43025.0,49.7115,49.7477,49.7025,49.7206,43025.0
2017-04-10 15:30:00,54.99,55.01,54.96,55.0,34916.0,49.7206,49.7387,49.6934,49.7296,34916.0
2017-04-10 15:35:00,55.0,55.02,54.97,55.0,63562.0,49.7296,49.7477,49.7025,49.7296,63562.0
2017-04-10 15:40:00,54.99,55.0,54.93,54.93,67232.0,49.7206,49.7296,49.6663,49.6663,67232.0
2017-04-10 15:45:00,54.93,54.93,54.88,54.91,98908.0,49.6663,49.6663,49.6211,49.6482,98908.0
2017-04-10 15:50:00,54.9,54.93,54.87,54.89,125379.0,49.6392,49.6663,49.6121,49.6302,125379.0
2017-04-10 15:55:00,54.89,54.93,54.87,54.91,226545.0,49.6302,49.6663,49.6121,49.6482,226545.0
2017-04-11 09:30:00,54.95,55.07,54.83,55.03,124329.0,49.6844,49.7929,49.5759,49.7567,124329.0
2017-04-11 09:35:00,55.05,55.05,54.91,54.96,44727.0,49.7748,49.7748,49.6482,49.6934,44727.0
2017-04-11 09:40:00,54.96,54.96,54.75,54.77,55403.0,49.6934,49.6934,49.5036,49.5217,55403.0
2017-04-11 09:45:00,54.78,54.89,54.76,54.8,49661.0,49.5307,49.6302,49.5126,49.5488,49661.0
2017-04-11 09:50:00,54.8,54.81,54.72,54.76,42402.0,49.5488,49.5578,49.4764,49.5126,42402.0
2017-04-11 09:55:00,54.75,54.81,54.71,54.8,50232.0,49.5036,49.5578,49.4674,49.5488,50232.0
2017-04-11 10:00:00,54.8,54.89,54.76,54.86,40930.0,49.5488,49.6302,49.5126,49.603,40930.0
2017-04-11 10:05:00,54.86,54.87,54.8,54.83,24172.0,49.603,49.6121,49.5488,49.5759,24172.0
2017-04-11 10:10:00,54.83,54.92,54.83,54.84,43355.0,49.5759,49.6573,49.5759,49.5849,43355.0
2017-04-11 10:15:00,54.84,54.89,54.83,54.88,74677.0,49.5849,49.6302,49.5759,49.6211,74677.0
2017-04-11 10:20:00,54.88,54.88,54.83,54.84,48470.0,49.6211,49.6211,49.5759,49.5849,48470.0
2017-04-11 10:25:00,54.84,54.9,54.81,54.89,54067.0,49.5849,49.6392,49.5578,49.6302,54067.0
2017-04-11 10:30:00,54.88,54.88,54.75,54.78,48031.0,49.6211,49.6211,49.5036,49.5307,48031.0
2017-04-11 10:35:00,54.78,54.87,54.76,54.87,30056.0,49.5307,49.6121,49.5126,49.6121,30056.0
2017-04-11 10:40:00,54.87,54.87,54.72,54.77,41758.0,49.6121,49.6121,49.4764,49.5217,41758.0
2017-04-11 10:45:00,54.77,54.84,54.76,54.76,26098.0,49.5217,49.5849,49.5126,49.5126,26098.0
2017-04-11 10:50:00,54.76,54.76,54.6,54.65,65150.0,49.5126,49.5126,49.3679,49.4132,65150.0
2017-04-11 10:55:00,54.66,54.68,54.55,54.67,108581.0,49.4222,49.4403,49.3227,49.4312,108581.0
2017-04-11 11:00:00,54.68,54.78,54.67,54.75,79620.0,49.4403,49.5307,49.4312,49.5036,79620.0
2017-04-11 11:05:00,54.75,54.82,54.75,54.79,33678.0,49.5036,49.5669,49.5036,49.5397,33678.0
2017-04-11 11:10:00,54.78,54.8,54.75,54.77,30653.0,49.5307,49.5488,49.5036,49.5217,30653.0
2017-04-11 11:15:00,54.76,54.81,54.74,54.79,42219.0,49.5126,49.5578,49.4945,49.5397,42219.0
2017-04-11 11:20:00,54.79,54.8,54.74,54.79,33767.0,49.5397,49.5488,49.4945,49.5397,33767.0
2017-04-11 11:25:00,54.8,54.8,54.74,54.77,36003.0,49.5488,49.5488,49.4945,49.5217,36003.0
2017-04-11 11:30:00,54.78,54.84,54.76,54.82,27703.0,49.5307,49.5849,49.5126,49.5669,27703.0
2017-04-11 11:35:00,54.82,54.87,54.81,54.85,22602.0,49.5669,49.6121,49.5578,49.594,22602.0
2017-04-11 11:40:00,54.84,54.85,54.74,54.75,26195.0,49.5849,49.594,49.4945,49.5036,26195.0
2017-04-11 11:45:00,54.75,54.8,54.71,54.77,26782.0,49.5036,49.5488,49.4674,49.5217,26782.0
2017-04-11 11:50:00,54.77,54.79,54.73,54.74,29203.0,49.5217,49.5397,49.4855,49.4945,29203.0
2017-04-11 11:55:00,54.75,54.75,54.67,54.72,61528.0,49.5036,49.5036,49.4312,49.4764,61528.0
2017-04-11 12:00:00,54.71,54.72,54.67,54.69,30187.0,49.4674,49.4764,49.4312,49.4493,30187.0
2017-04-11 12:05:00,54.68,54.72,54.67,54.7,56310.0,49.4403,49.4764,49.4312,49.4584,56310.0
2017-04-11 12:10:00,54.7,54.75,54.67,54.75,31958.0,49.4584,49.5036,49.4312,49.5036,31958.0
2017-04-11 12:15:00,54.76,54.78,54.73,54.77,38711.0,49.5126,49.5307,49.4855,49.5217,38711.0
2017-04-11 12:20:00,54.77,54.82,54.76,54.78,25087.0,49.5217,49.5669,49.5126,49.5307,25087.0
2017-04-11 12:25:00,54.79,54.8,54.75,54.76,30906.0,49.5397,49.5488,49.5036,49.5126,30906.0
2017-04-11 12:30:00,54.77,54.79,54.75,54.78,62202.0,49.5217,49.5397,49.5036,49.5307,62202.0
2017-04-11 12:35:00,54.77,54.8,54.76,54.78,33172.0,49.5217,49.5488,49.5126,49.5307,33172.0
2017-04-11 12:40:00,54.78,54.85,54.77,54.84,25029.0,49.5307,49.594,49.5217,49.5849,25029.0
2017-04-11 12:45:00,54.85,54.87,54.84,54.86,34984.0,49.594,49.6121,49.5849,49.603,34984.0
2017-04-11 12:50:00,54.86,54.9,54.85,54.9,38747.0,49.603,49.6392,49.594,49.6392,38747.0
2017-04-11 12:55:00,54.89,54.92,54.88,54.91,41487.0,49.6302,49.6573,49.6211,49.6482,41487.0
2017-04-11 13:00:00,54.91,54.94,54.89,54.92,34939.0,49.6482,49.6754,49.6302,49.6573,34939.0
2017-04-11 13:05:00,54.93,54.98,54.92,54.96,33645.0,49.6663,49.7115,49.6573,49.6934,33645.0
2017-04-11 13:10:00,54.97,54.98,54.93,54.96,43935.0,49.7025,49.7115,49.6663,49.6934,43935.0
2017-04-11 13:15:00,54.95,54.95,54.91,54.94,29389.0,49.6844,49.6844,49.6482,49.6754,29389.0
2017-04-11 13:20:00,54.94,54.94,54.88,54.89,57340.0,49.6754,49.6754,49.6211,49.6302,57340.0
2017-04-11 13:25:00,54.89,54.94,54.88,54.93,20183.0,49.6302,49.6754,49.6211,49.6663,20183.0
2017-04-11 13:30:00,54.93,54.95,54.91,54.93,21671.0,49.6663,49.6844,49.6482,49.6663,21671.0
2017-04-11 13:35:00,54.93,54.95,54.91,54.91,36861.0,49.6663,49.6844,49.6482,49.6482,36861.0
2017-04-11 13:40:00,54.92,54.93,54.85,54.87,26360.0,49.6573,49.6663,49.594,49.6121,26360.0
2017-04-11 13:45:00,54.87,54.9,54.85,54.88,17677.0,49.6121,49.6392,49.594,49.6211,17677.0
2017-04-11 13:50:00,54.88,54.91,54.86,54.91,20320.0,49.6211,49.6482,49.603,49.6482,20320.0
2017-04-11 13:55:00,54.91,54.91,54.86,54.9,21986.0,49.6482,49.6482,49.603,49.6392,21986.0
2017-04-11 14:00:00,54.9,54.94,54.89,54.92,27865.0,49.6392,49.6754,49.6302,49.6573,27865.0
2017-04-11 14:05:00,54.93,54.96,54.91,54.93,49343.0,49.6663,49.6934,49.6482,49.6663,49343.0
2017-04-11 14:10:00,54.93,54.93,54.83,54.84,36206.0,49.6663,49.6663,49.5759,49.5849,36206.0
2017-04-11 14:15:00,54.84,54.88,54.83,54.87,30560.0,49.5849,49.6211,49.5759,49.6121,30560.0
2017-04-11 14:20:00,54.87,54.93,54.87,54.92,23455.0,49.6121,49.6663,49.6121,49.6573,23455.0
2017-04-11 14:25:00,54.93,54.98,54.91,54.95,42354.0,49.6663,49.7115,49.6482,49.6844,42354.0
2017-04-11 14:30:00,54.96,54.98,54.91,54.95,29858.0,49.6934,49.7115,49.6482,49.6844,29858.0
2017-04-11 14:35:00,54.94,54.96,54.92,54.93,26248.0,49.6754,49.6934,49.6573,49.6663,26248.0
2017-04-11 14:40:00,54.93,54.95,54.91,54.91,26180.0,49.6663,49.6844,49.6482,49.6482,26180.0
2017-04-11 14:45:00,54.92,54.93,54.89,54.92,47962.0,49.6573,49.6663,49.6302,49.6573,47962.0
2017-04-11 14:50:00,54.92,54.98,54.92,54.98,34123.0,49.6573,49.7115,49.6573,49.7115,34123.0
2017-04-11 14:55:00,54.97,55.0,54.92,54.96,49476.0,49.7025,49.7296,49.6573,49.6934,49476.0
2017-04-11 15:00:00,54.95,54.97,54.92,54.94,45829.0,49.6844,49.7025,49.6573,49.6754,45829.0
2017-04-11 15:05:00,54.94,54.95,54.89,54.92,74071.0,49.6754,49.6844,49.6302,49.6573,74071.0
2017-04-11 15:10:00,54.92,54.94,54.84,54.86,49802.0,49.6573,49.6754,49.5849,49.603,49802.0
2017-04-11 15:15:00,54.86,54.87,54.8,54.86,49033.0,49.603,49.6121,49.5488,49.603,49033.0
2017-04-11 15:20:00,54.87,54.88,54.84,54.84,39569.0,49.6121,49.6211,49.5849,49.5849,39569.0
2017-04-11 15:25:00,54.85,54.89,54.84,54.87,53522.0,49.594,49.6302,49.5849,49.6121,53522.0
2017-04-11 15:30:00,54.87,54.88,54.85,54.87,56981.0,49.6121,49.6211,49.594,49.6121,56981.0
2017-04-11 15:35:00,54.87,54.89,54.85,54.88,51932.0,49.6121,49.6302,49.594,49.6211,51932.0
2017-04-11 15:40:00,54.88,54.9,54.85,54.86,50658.0,49.6211,49.6392,49.594,49.603,50658.0
2017-04-11 15:45:00,54.85,54.88,54.84,54.88,73967.0,49.594,49.6211,49.5849,49.6211,73967.0
2017-04-11 15:50:00,54.88,54.92,54.87,54.9,109863.0,49.6211,49.6573,49.6121,49.6392,109863.0
2017-04-11 15:55:00,54.89,54.93,54.86,54.92,184852.0,49.6302,49.6663,49.603,49.6573,184852.0
2017-04-12 09:30:00,54.66,54.74,54.5,54.67,264180.0,49.4222,49.4945,49.2775,49.4312,264180.0
2017-04-12 09:35:00,54.66,54.98,54.66,54.93,94013.0,49.4222,49.7115,49.4222,49.6663,94013.0
2017-04-12 09:40:00,54.93,54.98,54.78,54.82,69872.0,49.6663,49.7115,49.5307,49.5669,69872.0
2017-04-12 09:45:00,54.82,54.95,54.8,54.9,47319.0,49.5669,49.6844,49.5488,49.6392,47319.0
2017-04-12 09:50:00,54.9,55.06,54.86,55.0,115812.0,49.6392,49.7839,49.603,49.7296,115812.0
2017-04-12 09:55:00,55.0,55.09,54.96,55.09,46670.0,49.7296,49.811,49.6934,49.811,46670.0
2017-04-12 10:00:00,55.1,55.14,55.07,55.14,77598.0,49.82,49.8562,49.7929,49.8562,77598.0
2017-04-12 10:05:00,55.14,55.23,55.11,55.2,156889.0,49.8562,49.9376,49.8291,49.9104,156889.0
2017-04-12 10:10:00,55.2,55.25,55.18,55.25,96698.0,49.9104,49.9557,49.8924,49.9557,96698.0
2017-04-12 10:15:00,55.24,55.32,55.24,55.32,61098.0,49.9466,50.019,49.9466,50.019,61098.0
2017-04-12 10:20:00,55.32,55.4,55.3,55.36,147356.0,50.019,50.0913,50.0009,50.0551,147356.0
2017-04-12 10:25:00,55.36,55.36,55.23,55.26,69262.0,50.0551,50.0551,49.9376,49.9647,69262.0
2017-04-12 10:30:00,55.27,55.35,55.27,55.34,60663.0,49.9737,50.0461,49.9737,50.037,60663.0
2017-04-12 10:35:00,55.34,55.36,55.29,55.33,70533.0,50.037,50.0551,49.9918,50.028,70533.0
2017-04-12 10:40:00,55.33,55.38,55.29,55.35,85199.0,50.028,50.0732,49.9918,50.0461,85199.0
2017-04-12 10:45:00,55.35,55.43,55.35,55.37,126750.0,50.0461,50.1184,50.0461,50.0642,126750.0
2017-04-12 10:50:00,55.37,55.42,55.35,55.39,63688.0,50.0642,50.1094,50.0461,50.0822,63688.0
2017-04-12 10:55:00,55.39,55.39,55.21,55.24,105976.0,50.0822,50.0822,49.9195,49.9466,105976.0
2017-04-12 11:00:00,55.24,55.28,55.18,55.2,98869.0,49.9466,49.9828,49.8924,49.9104,98869.0
2017-04-12 11:05:00,55.2,55.25,55.18,55.19,36967.0,49.9104,49.9557,49.8924,49.9014,36967.0
2017-04-12 11:10:00,55.19,55.23,55.18,55.23,36646.0,49.9014,49.9376,49.8924,49.9376,36646.0
2017-04-12 11:15:00,55.23,55.23,55.17,55.22,50518.0,49.9376,49.9376,49.8833,49.9285,50518.0
2017-04-12 11:20:00,55.22,55.23,55.16,55.16,44326.0,49.9285,49.9376,49.8743,49.8743,44326.0
2017-04-12 11:25:00,55.16,55.21,55.15,55.19,32301.0,49.8743,49.9195,49.8652,49.9014,32301.0
2017-04-12 11:30:00,55.19,55.22,55.12,55.21,54825.0,49.9014,49.9285,49.8381,49.9195,54825.0
2017-04-12 11:35:00,55.21,55.21,55.11,55.12,29519.0,49.9195,49.9195,49.8291,49.8381,29519.0
2017-04-12 11:40:00,55.12,55.15,55.1,55.12,23405.0,49.8381,49.8652,49.82,49.8381,23405.0
2017-04-12 11:45:00,55.12,55.15,55.09,55.14,43249.0,49.8381,49.8652,49.811,49.8562,43249.0
2017-04-12 11:50:00,55.14,55.15,55.07,55.14,32704.0,49.8562,49.8652,49.7929,49.8562,32704.0
2017-04-12 11:55:00,55.13,55.15,55.06,55.13,47485.0,49.8472,49.8652,49.7839,49.8472,47485.0
2017-04-12 12:00:00,55.14,55.18,55.12,55.14,22189.0,49.8562,49.8924,49.8381,49.8562,22189.0
2017-04-12 12:05:00,55.14,55.18,55.13,55.15,35832.0,49.8562,49.8924,49.8472,49.8652,35832.0
2017-04-12 12:10:00,55.16,55.16,55.06,55.07,42390.0,49.8743,49.8743,49.7839,49.7929,42390.0
2017-04-12 12:15:00,55.07,55.09,55.03,55.03,40989.0,49.7929,49.811,49.7567,49.7567,40989.0
2017-04-12 12:20:00,55.04,55.05,55.0,55.01,47706.0,49.7658,49.7748,49.7296,49.7387,47706.0
2017-04-12 12:25:00,55.02,55.05,55.0,55.04,36081.0,49.7477,49.7748,49.7296,49.7658,36081.0
2017-04-12 12:30:00,55.03,55.08,55.03,55.08,24505.0,49.7567,49.8019,49.7567,49.8019,24505.0
2017-04-12 12:35:00,55.08,55.1,55.06,55.07,40633.0,49.8019,49.82,49.7839,49.7929,40633.0
2017-04-12 12:40:00,55.07,55.12,55.06,55.11,34598.0,49.7929,49.8381,49.7839,49.8291,34598.0
2017-04-12 12:45:00,55.12,55.12,55.09,55.09,28678.0,49.8381,49.8381,49.811,49.811,28678.0
2017-04-12 12:50:00,55.1,55.1,55.01,55.05,29884.0,49.82,49.82,49.7387,49.7748,29884.0
2017-04-12 12:55:00,55.06,55.1,55.04,55.09,32085.0,49.7839,49.82,49.7658,49.811,32085.0
2017-04-12 13:00:00,55.09,55.15,55.08,55.14,26373.0,49.811,49.8652,49.8019,49.8562,26373.0
2017-04-12 13:05:00,55.14,55.14,55.1,55.1,32690.0,49.8562,49.8562,49.82,49.82,32690.0
2017-04-12 13:10:00,55.11,55.14,55.1,55.12,24928.0,49.8291,49.8562,49.82,49.8381,24928.0
2017-04-12 13:15:00,55.12,55.14,55.11,55.11,33481.0,49.8381,49.8562,49.8291,49.8291,33481.0
2017-04-12 13:20:00,55.12,55.13,55.1,55.1,45351.0,49.8381,49.8472,49.82,49.82,45351.0
2017-04-12 13:25:00,55.1,55.16,55.09,55.15,46459.0,49.82,49.8743,49.811,49.8652,46459.0
2017-04-12 13:30:00,55.14,55.2,55.14,55.2,40186.0,49.8562,49.9104,49.8562,49.9104,40186.0
2017-04-12 13:35:00,55.19,55.25,55.16,55.24,42167.0,49.9014,49.9557,49.8743,49.9466,42167.0
2017-04-12 13:40:00,55.25,55.3,55.24,55.28,40311.0,49.9557,50.0009,49.9466,49.9828,40311.0
2017-04-12 13:45:00,55.28,55.34,55.26,55.33,95234.0,49.9828,50.037,49.9647,50.028,95234.0
2017-04-12 13:50:00,55.33,55.35,55.32,55.32,61816.0,50.028,50.0461,50.019,50.019,61816.0
2017-04-12 13:55:00,55.33,55.39,55.33,55.38,63214.0,50.028,50.0822,50.028,50.0732,63214.0
2017-04-12 14:00:00,55.39,55.42,55.35,55.37,48302.0,50.0822,50.1094,50.0461,50.0642,48302.0
2017-04-12 14:05:00,55.37,55.41,55.37,55.39,40706.0,50.0642,50.1003,50.0642,50.0822,40706.0
2017-04-12 14:10:00,55.38,55.42,55.37,55.42,48284.0,50.0732,50.1094,50.0642,50.1094,48284.0
2017-04-12 14:15:00,55.41,55.46,55.41,55.46,46148.0,50.1003,50.1455,50.1003,50.1455,46148.0
2017-04-12 14:20:00,55.45,55.46,55.44,55.46,95771.0,50.1365,50.1455,50.1275,50.1455,95771.0
2017-04-12 14:25:00,55.45,55.58,55.45,55.57,187850.0,50.1365,50.254,50.1365,50.245,187850.0
2017-04-12 14:30:00,55.56,55.57,55.52,55.53,47299.0,50.236,50.245,50.1998,50.2088,47299.0
2017-04-12 14:35:00,55.53,55.53,55.46,55.47,83835.0,50.2088,50.2088,50.1455,50.1546,83835.0
2017-04-12 14:40:00,55.46,55.49,55.44,55.44,64936.0,50.1455,50.1727,50.1275,50.1275,64936.0
2017-04-12 14:45:00,55.44,55.45,55.41,55.41,33255.0,50.1275,50.1365,50.1003,50.1003,33255.0
2017-04-12 14:50:00,55.41,55.46,55.39,55.45,63421.0,50.1003,50.1455,50.0822,50.1365,63421.0
2017-04-12 14:55:00,55.44,55.51,55.44,55.5,46094.0,50.1275,50.1907,50.1275,50.1817,46094.0
2017-04-12 15:00:00,55.5,55.56,55.49,55.55,77891.0,50.1817,50.236,50.1727,50.2269,77891.0
2017-04-12 15:05:00,55.55,55.56,55.53,55.55,75928.0,50.2269,50.236,50.2088,50.2269,75928.0
2017-04-12 15:10:00,55.55,55.58,55.54,55.56,126566.0,50.2269,50.254,50.2179,50.236,126566.0
2017-04-12 15:15:00,55.55,55.56,55.5,55.52,102408.0,50.2269,50.236,50.1817,50.1998,102408.0
2017-04-12 15:20:00,55.52,55.6,55.52,55.59,107413.0,50.1998,50.2721,50.1998,50.2631,107413.0
2017-04-12 15:25:00,55.6,55.6,55.5,55.54,68318.0,50.2721,50.2721,50.1817,50.2179,68318.0
2017-04-12 15:30:00,55.54,55.56,55.52,55.55,73929.0,50.2179,50.236,50.1998,50.2269,73929.0
2017-04-12 15:35:00,55.55,55.57,55.53,55.55,102732.0,50.2269,50.245,50.2088,50.2269,102732.0
2017-04-12 15:40:00,55.55,55.56,55.49,55.5,106262.0,50.2269,50.236,50.1727,50.1817,106262.0
2017-04-12 15:45:00,55.5,55.51,55.44,55.44,163805.0,50.1817,50.1907,50.1275,50.1275,163805.0
2017-04-12 15:50:00,55.44,55.52,55.44,55.51,227494.0,50.1275,50.1998,50.1275,50.1907,227494.0
2017-04-12 15:55:00,55.51,55.62,55.51,55.56,515842.0,50.1907,50.2902,50.1907,50.236,515842.0
2017-04-13 09:30:00,55.41,55.6,55.35,55.44,207338.0,50.1003,50.2721,50.0461,50.1275,207338.0
2017-04-13 09:35:00,55.46,55.51,55.35,55.36,42619.0,50.1455,50.1907,50.0461,50.0551,42619.0
2017-04-13 09:40:00,55.35,55.39,55.31,55.36,40094.0,50.0461,50.0822,50.0099,50.0551,40094.0
2017-04-13 09:45:00,55.36,55.39,55.33,55.33,38720.0,50.0551,50.0822,50.028,50.028,38720.0
2017-04-13 09:50:00,55.34,55.42,55.3,55.41,84549.0,50.037,50.1094,50.0009,50.1003,84549.0
2017-04-13 09:55:00,55.41,55.5,55.4,55.4,54610.0,50.1003,50.1817,50.0913,50.0913,54610.0
2017-04-13 10:00:00,55.41,55.44,55.37,55.39,51936.0,50.1003,50.1275,50.0642,50.0822,51936.0
2017-04-13 10:05:00,55.39,55.43,55.27,55.34,62153.0,50.0822,50.1184,49.9737,50.037,62153.0
2017-04-13 10:10:00,55.33,55.41,55.3,55.41,48969.0,50.028,50.1003,50.0009,50.1003,48969.0
2017-04-13 10:15:00,55.41,55.5,55.4,55.49,49979.0,50.1003,50.1817,50.0913,50.1727,49979.0
2017-04-13 10:20:00,55.5,55.5,55.43,55.48,36534.0,50.1817,50.1817,50.1184,50.1636,36534.0
2017-04-13 10:25:00,55.48,55.51,55.35,55.35,85584.0,50.1636,50.1907,50.0461,50.0461,85584.0
2017-04-13 10:30:00,55.35,55.41,55.32,55.36,75249.0,50.0461,50.1003,50.019,50.0551,75249.0
2017-04-13 10:35:00,55.36,55.41,55.33,55.37,31073.0,50.0551,50.1003,50.028,50.0642,31073.0
2017-04-13 10:40:00,55.37,55.42,55.36,55.37,36452.0,50.0642,50.1094,50.0551,50.0642,36452.0
2017-04-13 10:45:00,55.37,55.44,55.37,55.39,31259.0,50.0642,50.1275,50.0642,50.0822,31259.0
2017-04-13 10:50:00,55.38,55.4,55.37,55.4,29581.0,50.0732,50.0913,50.0642,50.0913,29581.0
2017-04-13 10:55:00,55.4,55.46,55.39,55.45,30510.0,50.0913,50.1455,50.0822,50.1365,30510.0
2017-04-13 11:00:00,55.45,55.48,55.43,55.43,27008.0,50.1365,50.1636,50.1184,50.1184,27008.0
2017-04-13 11:05:00,55.42,55.43,55.4,55.43,30937.0,50.1094,50.1184,50.0913,50.1184,30937.0
2017-04-13 11:10:00,55.43,55.45,55.42,55.43,22380.0,50.1184,50.1365,50.1094,50.1184,22380.0
2017-04-13 11:15:00,55.43,55.43,55.4,55.41,22642.0,50.1184,50.1184,50.0913,50.1003,22642.0
2017-04-13 11:20:00,55.42,55.42,55.35,55.36,29486.0,50.1094,50.1094,50.0461,50.0551,29486.0
2017-04-13 11:25:00,55.36,55.41,55.35,55.38,30975.0,50.0551,50.1003,50.0461,50.0732,30975.0
2017-04-13 11:30:00,55.37,55.45,55.37,55.44,37584.0,50.0642,50.1365,50.0642,50.1275,37584.0
2017-04-13 11:35:00,55.44,55.47,55.43,55.46,27687.0,50.1275,50.1546,50.1184,50.1455,27687.0
2017-04-13 11:40:00,55.45,55.45,55.4,55.41,18416.0,50.1365,50.1365,50.0913,50.1003,18416.0
2017-04-13 11:45:00,55.42,55.49,55.39,55.47,73634.0,50.1094,50.1727,50.0822,50.1546,73634.0
2017-04-13 11:50:00,55.48,55.48,55.44,55.46,26420.0,50.1636,50.1636,50.1275,50.1455,26420.0
2017-04-13 11:55:00,55.46,55.47,55.4,55.4,19148.0,50.1455,50.1546,50.0913,50.0913,19148.0
2017-04-13 12:00:00,55.4,55.4,55.35,55.37,27142.0,50.0913,50.0913,50.0461,50.0642,27142.0
2017-04-13 12:05:00,55.36,55.38,55.29,55.32,30453.0,50.0551,50.0732,49.9918,50.019,30453.0
2017-04-13 12:10:00,55.32,55.36,55.32,55.35,18305.0,50.019,50.0551,50.019,50.0461,18305.0
2017-04-13 12:15:00,55.34,55.38,55.33,55.37,22675.0,50.037,50.0732,50.028,50.0642,22675.0
2017-04-13 12:20:00,55.36,55.37,55.33,55.35,19439.0,50.0551,50.0642,50.028,50.0461,19439.0
2017-04-13 12:25:00,55.35,55.39,55.34,55.39,19269.0,50.0461,50.0822,50.037,50.0822,19269.0
2017-04-13 12:30:00,55.38,55.4,55.37,55.39,34305.0,50.0732,50.0913,50.0642,50.0822,34305.0
2017-04-13 12:35:00,55.38,55.38,55.31,55.31,27018.0,50.0732,50.0732,50.0099,50.0099,27018.0
2017-04-13 12:40:00,55.32,55.36,55.28,55.35,27430.0,50.019,50.0551,49.9828,50.0461,27430.0
2017-04-13 12:45:00,55.35,55.39,55.33,55.35,29099.0,50.0461,50.0822,50.028,50.0461,29099.0
2017-04-13 12:50:00,55.36,55.41,55.35,55.41,19896.0,50.0551,50.1003,50.0461,50.1003,19896.0
2017-04-13 12:55:00,55.4,55.43,55.37,55.41,29836.0,50.0913,50.1184,50.0642,50.1003,29836.0
2017-04-13 13:00:00,55.42,55.42,55.31,55.32,49606.0,50.1094,50.1094,50.0099,50.019,49606.0
2017-04-13 13:05:00,55.32,55.33,55.28,55.32,58103.0,50.019,50.028,49.9828,50.019,58103.0
2017-04-13 13:10:00,55.33,55.4,55.32,55.36,52808.0,50.028,50.0913,50.019,50.0551,52808.0
2017-04-13 13:15:00,55.36,55.36,55.32,55.35,13215.0,50.0551,50.0551,50.019,50.0461,13215.0
2017-04-13 13:20:00,55.35,55.36,55.33,55.35,16367.0,50.0461,50.0551,50.028,50.0461,16367.0
2017-04-13 13:25:00,55.35,55.4,55.34,55.4,19401.0,50.0461,50.0913,50.037,50.0913,19401.0
2017-04-13 13:30:00,55.39,55.42,55.37,55.41,19468.0,50.0822,50.1094,50.0642,50.1003,19468.0
2017-04-13 13:35:00,55.41,55.43,55.4,55.42,13818.0,50.1003,50.1184,50.0913,50.1094,13818.0
2017-04-13 13:40:00,55.41,55.44,55.39,55.39,28972.0,50.1003,50.1275,50.0822,50.0822,28972.0
2017-04-13 13:45:00,55.39,55.4,55.29,55.3,41735.0,50.0822,50.0913,49.9918,50.0009,41735.0
2017-04-13 13:50:00,55.3,55.38,55.29,55.37,20185.0,50.0009,50.0732,49.9918,50.0642,20185.0
2017-04-13 13:55:00,55.38,55.39,55.37,55.38,18327.0,50.0732,50.0822,50.0642,50.0732,18327.0
2017-04-13 14:00:00,55.38,55.42,55.36,55.4,30485.0,50.0732,50.1094,50.0551,50.0913,30485.0
2017-04-13 14:05:00,55.4,55.46,55.39,55.45,28704.0,50.0913,50.1455,50.0822,50.1365,28704.0
2017-04-13 14:10:00,55.45,55.46,55.42,55.42,34001.0,50.1365,50.1455,50.1094,50.1094,34001.0
2017-04-13 14:15:00,55.42,55.42,55.4,55.41,24341.0,50.1094,50.1094,50.0913,50.1003,24341.0
2017-04-13 14:20:00,55.41,55.48,55.39,55.46,49540.0,50.1003,50.1636,50.0822,50.1455,49540.0
2017-04-13 14:25:00,55.45,55.48,55.45,55.48,19060.0,50.1365,50.1636,50.1365,50.1636,19060.0
2017-04-13 14:30:00,55.47,55.5,55.47,55.49,24417.0,50.1546,50.1817,50.1546,50.1727,24417.0
2017-04-13 14:35:00,55.48,55.49,55.43,55.43,21275.0,50.1636,50.1727,50.1184,50.1184,21275.0
2017-04-13 14:40:00,55.43,55.48,55.43,55.47,40633.0,50.1184,50.1636,50.1184,50.1546,40633.0
2017-04-13 14:45:00,55.47,55.5,55.46,55.48,35452.0,50.1546,50.1817,50.1455,50.1636,35452.0
2017-04-13 14:50:00,55.48,55.53,55.48,55.52,19488.0,50.1636,50.2088,50.1636,50.1998,19488.0
2017-04-13 14:55:00,55.52,55.56,55.51,55.56,27104.0,50.1998,50.236,50.1907,50.236,27104.0
2017-04-13 15:00:00,55.55,55.57,55.55,55.55,32026.0,50.2269,50.245,50.2269,50.2269,32026.0
2017-04-13 15:05:00,55.56,55.56,55.47,55.48,39141.0,50.236,50.236,50.1546,50.1636,39141.0
2017-04-13 15:10:00,55.48,55.5,55.43,55.44,35168.0,50.1636,50.1817,50.1184,50.1275,35168.0
2017-04-13 15:15:00,55.43,55.46,55.38,55.44,50080.0,50.1184,50.1455,50.0732,50.1275,50080.0
2017-04-13 15:20:00,55.44,55.45,55.43,55.45,27431.0,50.1275,50.1365,50.1184,50.1365,27431.0
2017-04-13 15:25:00,55.45,55.45,55.37,55.38,46537.0,50.1365,50.1365,50.0642,50.0732,46537.0
2017-04-13 15:30:00,55.37,55.4,55.29,55.29,60519.0,50.0642,50.0913,49.9918,49.9918,60519.0
2017-04-13 15:35:00,55.29,55.39,55.26,55.36,423860.0,49.9918,50.0822,49.9647,50.0551,423860.0
2017-04-13 15:40:00,55.35,55.4,55.31,55.39,208585.0,50.0461,50.0913,50.0099,50.0822,208585.0
2017-04-13 15:45:00,55.39,55.45,55.38,55.43,109189.0,50.0822,50.1365,50.0732,50.1184,109189.0
2017-04-13 15:50:00,55.43,55.44,55.33,55.36,168237.0,50.1184,50.1275,50.028,50.0551,168237.0
2017-04-13 15:55:00,55.36,55.4,55.35,55.37,444947.0,50.0551,50.0913,50.0461,50.0642,444947.0
2017-04-17 09:30:00,55.32,55.64,55.25,55.62,480605.0,50.019,50.3083,49.9557,50.2902,480605.0
2017-04-17 09:35:00,55.61,55.7,55.58,55.7,75008.0,50.2812,50.3625,50.254,50.3625,75008.0
2017-04-17 09:40:00,55.7,55.74,55.67,55.74,74441.0,50.3625,50.3987,50.3354,50.3987,74441.0
2017-04-17 09:45:00,55.73,55.78,55.68,55.71,115260.0,50.3897,50.4349,50.3445,50.3716,115260.0
2017-04-17 09:50:00,55.72,55.76,55.69,55.75,43543.0,50.3806,50.4168,50.3535,50.4077,43543.0
2017-04-17 09:55:00,55.76,55.77,55.73,55.73,43549.0,50.4168,50.4258,50.3897,50.3897,43549.0
2017-04-17 10:00:00,55.73,55.78,55.72,55.78,55793.0,50.3897,50.4349,50.3806,50.4349,55793.0
2017-04-17 10:05:00,55.78,55.84,55.74,55.81,87703.0,50.4349,50.4891,50.3987,50.462,87703.0
2017-04-17 10:10:00,55.81,55.81,55.7,55.71,44369.0,50.462,50.462,50.3625,50.3716,44369.0
2017-04-17 10:15:00,55.71,55.82,55.7,55.79,62493.0,50.3716,50.471,50.3625,50.4439,62493.0
2017-04-17 10:20:00,55.79,55.79,55.7,55.71,67046.0,50.4439,50.4439,50.3625,50.3716,67046.0
2017-04-17 10:25:00,55.71,55.72,55.63,55.64,80616.0,50.3716,50.3806,50.2992,50.3083,80616.0
2017-04-17 10:30:00,55.64,55.69,55.64,55.66,49661.0,50.3083,50.3535,50.3083,50.3264,49661.0
2017-04-17 10:35:00,55.67,55.67,55.58,55.58,50161.0,50.3354,50.3354,50.254,50.254,50161.0
2017-04-17 10:40:00,55.57,55.62,55.55,55.62,58973.0,50.245,50.2902,50.2269,50.2902,58973.0
2017-04-17 10:45:00,55.62,55.71,55.62,55.68,43771.0,50.2902,50.3716,50.2902,50.3445,43771.0
2017-04-17 10:50:00,55.67,55.8,55.65,55.8,79299.0,50.3354,50.453,50.3173,50.453,79299.0
2017-04-17 10:55:00,55.8,55.82,55.74,55.76,48088.0,50.453,50.471,50.3987,50.4168,48088.0
2017-04-17 11:00:00,55.75,55.8,55.74,55.78,64808.0,50.4077,50.453,50.3987,50.4349,64808.0
2017-04-17 11:05:00,55.78,55.83,55.75,55.83,78587.0,50.4349,50.4801,50.4077,50.4801,78587.0
2017-04-17 11:10:00,55.83,55.92,55.82,55.83,101422.0,50.4801,50.5615,50.471,50.4801,101422.0
2017-04-17 11:15:00,55.83,55.91,55.79,55.88,56576.0,50.4801,50.5524,50.4439,50.5253,56576.0
2017-04-17 11:20:00,55.88,55.91,55.8,55.82,67174.0,50.5253,50.5524,50.453,50.471,67174.0
2017-04-17 11:25:00,55.83,55.83,55.78,55.83,37516.0,50.4801,50.4801,50.4349,50.4801,37516.0
2017-04-17 11:30:00,55.82,55.84,55.8,55.8,29596.0,50.471,50.4891,50.453,50.453,29596.0
2017-04-17 11:35:00,55.8,55.88,55.8,55.88,39578.0,50.453,50.5253,50.453,50.5253,39578.0
2017-04-17 11:40:00,55.88,55.91,55.82,55.85,66942.0,50.5253,50.5524,50.471,50.4982,66942.0
2017-04-17 11:45:00,55.86,55.88,55.85,55.88,33269.0,50.5072,50.5253,50.4982,50.5253,33269.0
2017-04-17 11:50:00,55.88,55.93,55.87,55.89,83114.0,50.5253,50.5705,50.5162,50.5343,83114.0
2017-04-17 11:55:00,55.89,55.93,55.88,55.91,47252.0,50.5343,50.5705,50.5253,50.5524,47252.0
2017-04-17 12:00:00,55.91,56.0,55.91,55.97,61730.0,50.5524,50.6338,50.5524,50.6067,61730.0
2017-04-17 12:05:00,55.96,55.97,55.94,55.96,30585.0,50.5976,50.6067,50.5795,50.5976,30585.0
2017-04-17 12:10:00,55.96,56.0,55.95,55.99,45287.0,50.5976,50.6338,50.5886,50.6247,45287.0
2017-04-17 12:15:00,56.0,56.05,55.99,56.05,182599.0,50.6338,50.679,50.6247,50.679,182599.0
2017-04-17 12:20:00,56.05,56.15,56.05,56.13,79096.0,50.679,50.7694,50.679,50.7513,79096.0
2017-04-17 12:25:00,56.13,56.13,56.1,56.1,34185.0,50.7513,50.7513,50.7242,50.7242,34185.0
2017-04-17 12:30:00,56.11,56.2,56.09,56.15,147884.0,50.7332,50.8146,50.7152,50.7694,147884.0
2017-04-17 12:35:00,56.14,56.15,56.05,56.07,70018.0,50.7604,50.7694,50.679,50.6971,70018.0
2017-04-17 12:40:00,56.07,56.12,56.06,56.12,36745.0,50.6971,50.7423,50.688,50.7423,36745.0
2017-04-17 12:45:00,56.11,56.17,56.11,56.15,67266.0,50.7332,50.7875,50.7332,50.7694,67266.0
2017-04-17 12:50:00,56.15,56.17,56.13,56.14,74701.0,50.7694,50.7875,50.7513,50.7604,74701.0
2017-04-17 12:55:00,56.14,56.16,56.14,56.15,32343.0,50.7604,50.7785,50.7604,50.7694,32343.0
2017-04-17 13:00:00,56.14,56.17,56.11,56.14,59862.0,50.7604,50.7875,50.7332,50.7604,59862.0
2017-04-17 13:05:00,56.15,56.17,56.14,56.14,42439.0,50.7694,50.7875,50.7604,50.7604,42439.0
2017-04-17 13:10:00,56.14,56.15,56.12,56.14,47700.0,50.7604,50.7694,50.7423,50.7604,47700.0
2017-04-17 13:15:00,56.13,56.19,56.13,56.15,74835.0,50.7513,50.8056,50.7513,50.7694,74835.0
2017-04-17 13:20:00,56.15,56.18,56.14,56.15,62271.0,50.7694,50.7965,50.7604,50.7694,62271.0
2017-04-17 13:25:00,56.15,56.2,56.14,56.2,60129.0,50.7694,50.8146,50.7604,50.8146,60129.0
2017-04-17 13:30:00,56.21,56.21,56.16,56.18,29636.0,50.8237,50.8237,50.7785,50.7965,29636.0
2017-04-17 13:35:00,56.18,56.21,56.17,56.2,60799.0,50.7965,50.8237,50.7875,50.8146,60799.0
2017-04-17 13:40:00,56.19,56.21,56.17,56.17,51671.0,50.8056,50.8237,50.7875,50.7875,51671.0
2017-04-17 13:45:00,56.18,56.2,56.13,56.19,88667.0,50.7965,50.8146,50.7513,50.8056,88667.0
2017-04-17 13:50:00,56.19,56.2,56.16,56.16,44503.0,50.8056,50.8146,50.7785,50.7785,44503.0
2017-04-17 13:55:00,56.17,56.24,56.16,56.23,69950.0,50.7875,50.8508,50.7785,50.8417,69950.0
2017-04-17 14:00:00,56.23,56.25,56.21,56.23,56470.0,50.8417,50.8598,50.8237,50.8417,56470.0
2017-04-17 14:05:00,56.22,56.28,56.22,56.25,147469.0,50.8327,50.887,50.8327,50.8598,147469.0
2017-04-17 14:10:00,56.25,56.27,56.24,56.26,58472.0,50.8598,50.8779,50.8508,50.8689,58472.0
2017-04-17 14:15:00,56.26,56.27,56.16,56.17,53952.0,50.8689,50.8779,50.7785,50.7875,53952.0
2017-04-17 14:20:00,56.16,56.24,56.16,56.24,49896.0,50.7785,50.8508,50.7785,50.8508,49896.0
2017-04-17 14:25:00,56.24,56.25,56.2,56.2,42197.0,50.8508,50.8598,50.8146,50.8146,42197.0
2017-04-17 14:30:00,56.19,56.21,56.16,56.16,64317.0,50.8056,50.8237,50.7785,50.7785,64317.0
2017-04-17 14:35:00,56.16,56.22,56.13,56.22,64772.0,50.7785,50.8327,50.7513,50.8327,64772.0
2017-04-17 14:40:00,56.22,56.23,56.21,56.22,59562.0,50.8327,50.8417,50.8237,50.8327,59562.0
2017-04-17 14:45:00,56.22,56.24,56.21,56.22,48917.0,50.8327,50.8508,50.8237,50.8327,48917.0
2017-04-17 14:50:00,56.22,56.25,56.21,56.22,73007.0,50.8327,50.8598,50.8237,50.8327,73007.0
2017-04-17 14:55:00,56.22,56.23,56.2,56.21,50397.0,50.8327,50.8417,50.8146,50.8237,50397.0
2017-04-17 15:00:00,56.2,56.23,56.19,56.19,78079.0,50.8146,50.8417,50.8056,50.8056,78079.0
2017-04-17 15:05:00,56.19,56.19,56.16,56.18,67544.0,50.8056,50.8056,50.7785,50.7965,67544.0
2017-04-17 15:10:00,56.18,56.19,56.15,56.17,111773.0,50.7965,50.8056,50.7694,50.7875,111773.0
2017-04-17 15:15:00,56.18,56.27,56.17,56.26,79537.0,50.7965,50.8779,50.7875,50.8689,79537.0
2017-04-17 15:20:00,56.27,56.29,56.26,56.29,59361.0,50.8779,50.896,50.8689,50.896,59361.0
2017-04-17 15:25:00,56.29,56.34,56.26,56.3,128414.0,50.896,50.9412,50.8689,50.905,128414.0
2017-04-17 15:30:00,56.3,56.33,56.25,56.26,108836.0,50.905,50.9322,50.8598,50.8689,108836.0
2017-04-17 15:35:00,56.25,56.3,56.24,56.29,125213.0,50.8598,50.905,50.8508,50.896,125213.0
2017-04-17 15:40:00,56.29,56.3,56.27,56.29,98271.0,50.896,50.905,50.8779,50.896,98271.0
2017-04-17 15:45:00,56.29,56.31,56.27,56.28,139292.0,50.896,50.9141,50.8779,50.887,139292.0
2017-04-17 15:50:00,56.28,56.29,56.22,56.23,238331.0,50.887,50.896,50.8327,50.8417,238331.0
2017-04-17 15:55:00,56.22,56.25,56.16,56.25,507498.0,50.8327,50.8598,50.7785,50.8598,507498.0
2017-04-18 09:30:00,56.02,56.14,55.8,56.14,296196.0,50.6519,50.7604,50.453,50.7604,296196.0
2017-04-18 09:35:00,56.13,56.18,56.12,56.14,68791.0,50.7513,50.7965,50.7423,50.7604,68791.0
2017-04-18 09:40:00,56.14,56.2,56.1,56.2,145571.0,50.7604,50.8146,50.7242,50.8146,145571.0
2017-04-18 09:45:00,56.2,56.3,56.17,56.22,458096.0,50.8146,50.905,50.7875,50.8327,458096.0
2017-04-18 09:50:00,56.23,56.39,56.21,56.38,98253.0,50.8417,50.9864,50.8237,50.9774,98253.0
2017-04-18 09:55:00,56.37,56.4,56.31,56.34,39154.0,50.9683,50.9955,50.9141,50.9412,39154.0
2017-04-18 10:00:00,56.35,56.42,56.34,56.39,65123.0,50.9503,51.0135,50.9412,50.9864,65123.0
2017-04-18 10:05:00,56.39,56.4,56.29,56.3,58425.0,50.9864,50.9955,50.896,50.905,58425.0
2017-04-18 10:10:00,56.3,56.31,56.2,56.25,55938.0,50.905,50.9141,50.8146,50.8598,55938.0
2017-04-18 10:15:00,56.24,56.27,56.2,56.21,78951.0,50.8508,50.8779,50.8146,50.8237,78951.0
2017-04-18 10:20:00,56.2,56.27,56.19,56.2,51805.0,50.8146,50.8779,50.8056,50.8146,51805.0
2017-04-18 10:25:00,56.2,56.2,56.13,56.13,176732.0,50.8146,50.8146,50.7513,50.7513,176732.0
2017-04-18 10:30:00,56.14,56.18,56.1,56.15,77610.0,50.7604,50.7965,50.7242,50.7694,77610.0
2017-04-18 10:35:00,56.16,56.19,56.12,56.18,130510.0,50.7785,50.8056,50.7423,50.7965,130510.0
2017-04-18 10:40:00,56.18,56.2,56.14,56.16,79413.0,50.7965,50.8146,50.7604,50.7785,79413.0
2017-04-18 10:45:00,56.15,56.2,56.14,56.18,39969.0,50.7694,50.8146,50.7604,50.7965,39969.0
2017-04-18 10:50:00,56.18,56.26,56.18,56.22,57005.0,50.7965,50.8689,50.7965,50.8327,57005.0
2017-04-18 10:55:00,56.22,56.23,56.16,56.17,34516.0,50.8327,50.8417,50.7785,50.7875,34516.0
2017-04-18 11:00:00,56.18,56.21,56.14,56.16,45027.0,50.7965,50.8237,50.7604,50.7785,45027.0
2017-04-18 11:05:00,56.16,56.26,56.16,56.26,30177.0,50.7785,50.8689,50.7785,50.8689,30177.0
2017-04-18 11:10:00,56.26,56.28,56.17,56.19,33140.0,50.8689,50.887,50.7875,50.8056,33140.0
2017-04-18 11:15:00,56.2,56.23,56.17,56.17,34749.0,50.8146,50.8417,50.7875,50.7875,34749.0
2017-04-18 11:20:00,56.18,56.25,56.16,56.23,38496.0,50.7965,50.8598,50.7785,50.8417,38496.0
2017-04-18 11:25:00,56.23,56.24,56.19,56.19,53792.0,50.8417,50.8508,50.8056,50.8056,53792.0
2017-04-18 11:30:00,56.19,56.21,56.13,56.13,50979.0,50.8056,50.8237,50.7513,50.7513,50979.0
2017-04-18 11:35:00,56.13,56.14,55.98,56.05,107261.0,50.7513,50.7604,50.6157,50.679,107261.0
2017-04-18 11:40:00,56.05,56.16,56.05,56.13,58731.0,50.679,50.7785,50.679,50.7513,58731.0
2017-04-18 11:45:00,56.14,56.18,56.12,56.16,27022.0,50.7604,50.7965,50.7423,50.7785,27022.0
2017-04-18 11:50:00,56.16,56.19,56.14,56.18,28174.0,50.7785,50.8056,50.7604,50.7965,28174.0
2017-04-18 11:55:00,56.18,56.19,56.15,56.16,40706.0,50.7965,50.8056,50.7694,50.7785,40706.0
2017-04-18 12:00:00,56.16,56.17,56.04,56.12,49153.0,50.7785,50.7875,50.67,50.7423,49153.0
2017-04-18 12:05:00,56.13,56.14,56.07,56.09,58888.0,50.7513,50.7604,50.6971,50.7152,58888.0
2017-04-18 12:10:00,56.09,56.13,56.06,56.11,30089.0,50.7152,50.7513,50.688,50.7332,30089.0
2017-04-18 12:15:00,56.11,56.14,56.03,56.03,79300.0,50.7332,50.7604,50.6609,50.6609,79300.0
2017-04-18 12:20:00,56.04,56.1,56.03,56.09,23533.0,50.67,50.7242,50.6609,50.7152,23533.0
2017-04-18 12:25:00,56.1,56.13,56.08,56.08,43332.0,50.7242,50.7513,50.7061,50.7061,43332.0
2017-04-18 12:30:00,56.08,56.09,56.07,56.07,21766.0,50.7061,50.7152,50.6971,50.6971,21766.0
2017-04-18 12:35:00,56.08,56.08,56.03,56.08,55824.0,50.7061,50.7061,50.6609,50.7061,55824.0
2017-04-18 12:40:00,56.06,56.12,56.03,56.12,62503.0,50.688,50.7423,50.6609,50.7423,62503.0
2017-04-18 12:45:00,56.11,56.12,56.04,56.06,28264.0,50.7332,50.7423,50.67,50.688,28264.0
2017-04-18 12:50:00,56.06,56.13,56.06,56.09,23027.0,50.688,50.7513,50.688,50.7152,23027.0
2017-04-18 12:55:00,56.09,56.11,56.04,56.04,22990.0,50.7152,50.7332,50.67,50.67,22990.0
2017-04-18 13:00:00,56.05,56.07,56.02,56.02,32054.0,50.679,50.6971,50.6519,50.6519,32054.0
2017-04-18 13:05:00,56.02,56.05,56.0,56.04,51833.0,50.6519,50.679,50.6338,50.67,51833.0
2017-04-18 13:10:00,56.04,56.07,56.03,56.06,36491.0,50.67,50.6971,50.6609,50.688,36491.0
2017-04-18 13:15:00,56.05,56.07,56.02,56.04,25334.0,50.679,50.6971,50.6519,50.67,25334.0
2017-04-18 13:20:00,56.05,56.07,56.02,56.07,27201.0,50.679,50.6971,50.6519,50.6971,27201.0
2017-04-18 13:25:00,56.06,56.09,56.04,56.07,25487.0,50.688,50.7152,50.67,50.6971,25487.0
2017-04-18 13:30:00,56.07,56.07,56.03,56.05,32535.0,50.6971,50.6971,50.6609,50.679,32535.0
2017-04-18 13:35:00,56.05,56.08,56.02,56.02,22538.0,50.679,50.7061,50.6519,50.6519,22538.0
2017-04-18 13:40:00,56.02,56.08,56.02,56.05,31527.0,50.6519,50.7061,50.6519,50.679,31527.0
2017-04-18 13:45:00,56.06,56.11,56.05,56.1,30466.0,50.688,50.7332,50.679,50.7242,30466.0
2017-04-18 13:50:00,56.1,56.14,56.08,56.13,40594.0,50.7242,50.7604,50.7061,50.7513,40594.0
2017-04-18 13:55:00,56.13,56.14,56.08,56.08,29048.0,50.7513,50.7604,50.7061,50.7061,29048.0
2017-04-18 14:00:00,56.09,56.16,56.08,56.13,24454.0,50.7152,50.7785,50.7061,50.7513,24454.0
2017-04-18 14:05:00,56.13,56.16,56.11,56.13,20830.0,50.7513,50.7785,50.7332,50.7513,20830.0
2017-04-18 14:10:00,56.14,56.15,56.13,56.13,22892.0,50.7604,50.7694,50.7513,50.7513,22892.0
2017-04-18 14:15:00,56.14,56.18,56.14,56.17,58924.0,50.7604,50.7965,50.7604,50.7875,58924.0
2017-04-18 14:20:00,56.17,56.18,56.11,56.13,29290.0,50.7875,50.7965,50.7332,50.7513,29290.0
2017-04-18 14:25:00,56.13,56.17,56.11,56.13,49117.0,50.7513,50.7875,50.7332,50.7513,49117.0
2017-04-18 14:30:00,56.13,56.2,56.13,56.2,39030.0,50.7513,50.8146,50.7513,50.8146,39030.0
2017-04-18 14:35:00,56.2,56.21,56.12,56.13,34510.0,50.8146,50.8237,50.7423,50.7513,34510.0
2017-04-18 14:40:00,56.13,56.14,56.03,56.03,40593.0,50.7513,50.7604,50.6609,50.6609,40593.0
2017-04-18 14:45:00,56.03,56.07,56.02,56.05,36535.0,50.6609,50.6971,50.6519,50.679,36535.0
2017-04-18 14:50:00,56.05,56.08,56.04,56.06,46310.0,50.679,50.7061,50.67,50.688,46310.0
2017-04-18 14:55:00,56.07,56.07,56.02,56.04,38226.0,50.6971,50.6971,50.6519,50.67,38226.0
2017-04-18 15:00:00,56.05,56.06,55.94,55.95,44293.0,50.679,50.688,50.5795,50.5886,44293.0
2017-04-18 15:05:00,55.96,56.05,55.95,56.05,55942.0,50.5976,50.679,50.5886,50.679,55942.0
2017-04-18 15:10:00,56.04,56.05,55.97,56.01,54847.0,50.67,50.679,50.6067,50.6428,54847.0
2017-04-18 15:15:00,56.01,56.04,56.0,56.02,54310.0,50.6428,50.67,50.6338,50.6519,54310.0
2017-04-18 15:20:00,56.02,56.03,55.99,56.01,61294.0,50.6519,50.6609,50.6247,50.6428,61294.0
2017-04-18 15:25:00,56.02,56.06,56.01,56.04,47755.0,50.6519,50.688,50.6428,50.67,47755.0
2017-04-18 15:30:00,56.04,56.07,56.03,56.06,34482.0,50.67,50.6971,50.6609,50.688,34482.0
2017-04-18 15:35:00,56.05,56.12,56.05,56.12,60770.0,50.679,50.7423,50.679,50.7423,60770.0
2017-04-18 15:40:00,56.12,56.17,56.09,56.1,75041.0,50.7423,50.7875,50.7152,50.7242,75041.0
2017-04-18 15:45:00,56.1,56.13,56.09,56.13,54261.0,50.7242,50.7513,50.7152,50.7513,54261.0
2017-04-18 15:50:00,56.13,56.13,56.07,56.11,166076.0,50.7513,50.7513,50.6971,50.7332,166076.0
2017-04-18 15:55:00,56.1,56.14,56.09,56.12,331955.0,50.7242,50.7604,50.7152,50.7423,331955.0
2017-04-19 09:30:00,56.16,56.22,55.77,55.82,386487.0,50.7785,50.8327,50.4258,50.471,386487.0
2017-04-19 09:35:00,55.82,56.02,55.82,55.98,70290.0,50.471,50.6519,50.471,50.6157,70290.0
2017-04-19 09:40:00,55.99,56.01,55.83,55.83,82030.0,50.6247,50.6428,50.4801,50.4801,82030.0
2017-04-19 09:45:00,55.84,55.84,55.74,55.8,86769.0,50.4891,50.4891,50.3987,50.453,86769.0
2017-04-19 09:50:00,55.8,55.86,55.78,55.85,50347.0,50.453,50.5072,50.4349,50.4982,50347.0
2017-04-19 09:55:00,55.85,55.93,55.83,55.84,69172.0,50.4982,50.5705,50.4801,50.4891,69172.0
2017-04-19 10:00:00,55.83,55.86,55.78,55.83,73600.0,50.4801,50.5072,50.4349,50.4801,73600.0
2017-04-19 10:05:00,55.83,55.93,55.82,55.91,30313.0,50.4801,50.5705,50.471,50.5524,30313.0
2017-04-19 10:10:00,55.91,55.92,55.8,55.86,37647.0,50.5524,50.5615,50.453,50.5072,37647.0
2017-04-19 10:15:00,55.85,55.87,55.83,55.84,86907.0,50.4982,50.5162,50.4801,50.4891,86907.0
2017-04-19 10:20:00,55.83,55.87,55.83,55.85,66449.0,50.4801,50.5162,50.4801,50.4982,66449.0
2017-04-19 10:25:00,55.85,55.96,55.84,55.91,143851.0,50.4982,50.5976,50.4891,50.5524,143851.0
2017-04-19 10:30:00,55.91,55.97,55.9,55.95,65945.0,50.5524,50.6067,50.5434,50.5886,65945.0
2017-04-19 10:35:00,55.96,56.0,55.93,55.97,26536.0,50.5976,50.6338,50.5705,50.6067,26536.0
2017-04-19 10:40:00,55.98,55.99,55.93,55.95,27631.0,50.6157,50.6247,50.5705,50.5886,27631.0
2017-04-19 10:45:00,55.96,55.96,55.9,55.9,47372.0,50.5976,50.5976,50.5434,50.5434,47372.0
2017-04-19 10:50:00,55.9,55.93,55.85,55.93,36085.0,50.5434,50.5705,50.4982,50.5705,36085.0
2017-04-19 10:55:00,55.93,55.93,55.87,55.87,33449.0,50.5705,50.5705,50.5162,50.5162,33449.0
2017-04-19 11:00:00,55.88,55.95,55.87,55.95,37496.0,50.5253,50.5886,50.5162,50.5886,37496.0
2017-04-19 11:05:00,55.95,56.0,55.92,55.93,54670.0,50.5886,50.6338,50.5615,50.5705,54670.0
2017-04-19 11:10:00,55.93,55.94,55.88,55.9,27487.0,50.5705,50.5795,50.5253,50.5434,27487.0
2017-04-19 11:15:00,55.89,55.99,55.88,55.98,42769.0,50.5343,50.6247,50.5253,50.6157,42769.0
2017-04-19 11:20:00,55.98,56.0,55.96,55.98,56912.0,50.6157,50.6338,50.5976,50.6157,56912.0
2017-04-19 11:25:00,55.98,56.0,55.97,55.99,37585.0,50.6157,50.6338,50.6067,50.6247,37585.0
2017-04-19 11:30:00,55.98,56.01,55.97,56.0,59037.0,50.6157,50.6428,50.6067,50.6338,59037.0
2017-04-19 11:35:00,56.0,56.05,56.0,56.03,49172.0,50.6338,50.679,50.6338,50.6609,49172.0
2017-04-19 11:40:00,56.03,56.09,56.02,56.04,37111.0,50.6609,50.7152,50.6519,50.67,37111.0
2017-04-19 11:45:00,56.03,56.04,55.99,56.0,108596.0,50.6609,50.67,50.6247,50.6338,108596.0
2017-04-19 11:50:00,56.0,56.02,55.97,55.98,81647.0,50.6338,50.6519,50.6067,50.6157,81647.0
2017-04-19 11:55:00,55.98,55.99,55.95,55.98,30835.0,50.6157,50.6247,50.5886,50.6157,30835.0
2017-04-19 12:00:00,55.97,55.99,55.94,55.95,38770.0,50.6067,50.6247,50.5795,50.5886,38770.0
2017-04-19 12:05:00,55.94,55.96,55.89,55.91,65378.0,50.5795,50.5976,50.5343,50.5524,65378.0
2017-04-19 12:10:00,55.91,55.94,55.88,55.92,34211.0,50.5524,50.5795,50.5253,50.5615,34211.0
2017-04-19 12:15:00,55.92,55.93,55.89,55.9,18962.0,50.5615,50.5705,50.5343,50.5434,18962.0
2017-04-19 12:20:00,55.9,55.9,55.84,55.84,113023.0,50.5434,50.5434,50.4891,50.4891,113023.0
2017-04-19 12:25:00,55.85,55.9,55.84,55.9,50892.0,50.4982,50.5434,50.4891,50.5434,50892.0
2017-04-19 12:30:00,55.9,55.96,55.89,55.96,27431.0,50.5434,50.5976,50.5343,50.5976,27431.0
2017-04-19 12:35:00,55.96,55.99,55.93,55.97,31647.0,50.5976,50.6247,50.5705,50.6067,31647.0
2017-04-19 12:40:00,55.97,55.98,55.94,55.95,28027.0,50.6067,50.6157,50.5795,50.5886,28027.0
2017-04-19 12:45:00,55.95,56.0,55.95,56.0,17402.0,50.5886,50.6338,50.5886,50.6338,17402.0
2017-04-19 12:50:00,56.0,56.01,55.97,55.98,30397.0,50.6338,50.6428,50.6067,50.6157,30397.0
2017-04-19 12:55:00,55.97,56.01,55.96,55.99,39334.0,50.6067,50.6428,50.5976,50.6247,39334.0
2017-04-19 13:00:00,55.98,56.02,55.94,55.94,99025.0,50.6157,50.6519,50.5795,50.5795,99025.0
2017-04-19 13:05:00,55.93,55.95,55.9,55.91,29275.0,50.5705,50.5886,50.5434,50.5524,29275.0
2017-04-19 13:10:00,55.91,55.98,55.89,55.96,39949.0,50.5524,50.6157,50.5343,50.5976,39949.0
2017-04-19 13:15:00,55.96,55.97,55.92,55.95,40335.0,50.5976,50.6067,50.5615,50.5886,40335.0
2017-04-19 13:20:00,55.96,56.02,55.95,55.98,48058.0,50.5976,50.6519,50.5886,50.6157,48058.0
2017-04-19 13:25:00,55.99,56.01,55.95,55.95,17208.0,50.6247,50.6428,50.5886,50.5886,17208.0
2017-04-19 13:30:00,55.95,55.96,55.93,55.94,33935.0,50.5886,50.5976,50.5705,50.5795,33935.0
2017-04-19 13:35:00,55.93,55.98,55.92,55.98,25824.0,50.5705,50.6157,50.5615,50.6157,25824.0
2017-04-19 13:40:00,55.98,56.0,55.97,55.98,45308.0,50.6157,50.6338,50.6067,50.6157,45308.0
2017-04-19 13:45:00,55.98,55.99,55.95,55.97,36589.0,50.6157,50.6247,50.5886,50.6067,36589.0
2017-04-19 13:50:00,55.97,56.0,55.96,55.98,29432.0,50.6067,50.6338,50.5976,50.6157,29432.0
2017-04-19 13:55:00,55.98,56.0,55.94,55.95,56933.0,50.6157,50.6338,50.5795,50.5886,56933.0
2017-04-19 14:00:00,55.95,56.0,55.94,55.98,37864.0,50.5886,50.6338,50.5795,50.6157,37864.0
2017-04-19 14:05:00,55.98,56.03,55.97,56.0,193177.0,50.6157,50.6609,50.6067,50.6338,193177.0
2017-04-19 14:10:00,55.99,56.0,55.99,56.0,47854.0,50.6247,50.6338,50.6247,50.6338,47854.0
2017-04-19 14:15:00,56.0,56.01,55.95,56.01,117816.0,50.6338,50.6428,50.5886,50.6428,117816.0
2017-04-19 14:20:00,56.0,56.01,55.99,55.99,60813.0,50.6338,50.6428,50.6247,50.6247,60813.0
2017-04-19 14:25:00,56.0,56.02,55.99,56.0,161607.0,50.6338,50.6519,50.6247,50.6338,161607.0
2017-04-19 14:30:00,56.0,56.01,55.99,56.0,111749.0,50.6338,50.6428,50.6247,50.6338,111749.0
2017-04-19 14:35:00,56.0,56.07,55.99,56.07,39503.0,50.6338,50.6971,50.6247,50.6971,39503.0
2017-04-19 14:40:00,56.07,56.09,55.99,56.0,58384.0,50.6971,50.7152,50.6247,50.6338,58384.0
2017-04-19 14:45:00,56.0,56.0,55.97,55.97,27981.0,50.6338,50.6338,50.6067,50.6067,27981.0
2017-04-19 14:50:00,55.98,55.98,55.9,55.91,50917.0,50.6157,50.6157,50.5434,50.5524,50917.0
2017-04-19 14:55:00,55.91,55.92,55.87,55.89,52467.0,50.5524,50.5615,50.5162,50.5343,52467.0
2017-04-19 15:00:00,55.89,55.93,55.85,55.91,42326.0,50.5343,50.5705,50.4982,50.5524,42326.0
2017-04-19 15:05:00,55.9,55.93,55.89,55.93,41550.0,50.5434,50.5705,50.5343,50.5705,41550.0
2017-04-19 15:10:00,55.93,55.95,55.87,55.87,35160.0,50.5705,50.5886,50.5162,50.5162,35160.0
2017-04-19 15:15:00,55.87,55.91,55.86,55.91,62531.0,50.5162,50.5524,50.5072,50.5524,62531.0
2017-04-19 15:20:00,55.92,55.93,55.89,55.89,49646.0,50.5615,50.5705,50.5343,50.5343,49646.0
2017-04-19 15:25:00,55.9,55.9,55.86,55.89,111824.0,50.5434,50.5434,50.5072,50.5343,111824.0
2017-04-19 15:30:00,55.9,55.9,55.8,55.82,115277.0,50.5434,50.5434,50.453,50.471,115277.0
2017-04-19 15:35:00,55.83,55.87,55.82,55.87,54515.0,50.4801,50.5162,50.471,50.5162,54515.0
2017-04-19 15:40:00,55.87,55.87,55.82,55.85,97292.0,50.5162,50.5162,50.471,50.4982,97292.0
2017-04-19 15:45:00,55.84,55.87,55.82,55.84,84258.0,50.4891,50.5162,50.471,50.4891,84258.0
2017-04-19 15:50:00,55.85,55.86,55.81,55.83,135324.0,50.4982,50.5072,50.462,50.4801,135324.0
2017-04-19 15:55:00,55.83,55.89,55.82,55.85,257677.0,50.4801,50.5343,50.471,50.4982,257677.0
2017-04-20 09:30:00,55.96,56.49,55.88,56.47,622926.0,50.5976,51.0768,50.5253,51.0588,622926.0
2017-04-20 09:35:00,56.48,56.69,56.38,56.48,255073.0,51.0678,51.2577,50.9774,51.0678,255073.0
2017-04-20 09:40:00,56.47,56.48,56.1,56.3,157720.0,51.0588,51.0678,50.7242,50.905,157720.0
2017-04-20 09:45:00,56.31,56.35,56.2,56.2,174336.0,50.9141,50.9503,50.8146,50.8146,174336.0
2017-04-20 09:50:00,56.19,56.27,56.14,56.16,96381.0,50.8056,50.8779,50.7604,50.7785,96381.0
2017-04-20 09:55:00,56.16,56.24,56.13,56.19,76496.0,50.7785,50.8508,50.7513,50.8056,76496.0
2017-04-20 10:00:00,56.2,56.3,56.19,56.21,60497.0,50.8146,50.905,50.8056,50.8237,60497.0
2017-04-20 10:05:00,56.2,56.2,56.09,56.12,65184.0,50.8146,50.8146,50.7152,50.7423,65184.0
2017-04-20 10:10:00,56.12,56.19,56.1,56.14,109341.0,50.7423,50.8056,50.7242,50.7604,109341.0
2017-04-20 10:15:00,56.14,56.15,56.07,56.08,60724.0,50.7604,50.7694,50.6971,50.7061,60724.0
2017-04-20 10:20:00,56.09,56.15,56.09,56.11,48509.0,50.7152,50.7694,50.7152,50.7332,48509.0
2017-04-20 10:25:00,56.11,56.15,56.07,56.08,47671.0,50.7332,50.7694,50.6971,50.7061,47671.0
2017-04-20 10:30:00,56.09,56.16,56.09,56.14,82122.0,50.7152,50.7785,50.7152,50.7604,82122.0
2017-04-20 10:35:00,56.14,56.17,56.12,56.16,40659.0,50.7604,50.7875,50.7423,50.7785,40659.0
2017-04-20 10:40:00,56.16,56.17,56.1,56.1,44689.0,50.7785,50.7875,50.7242,50.7242,44689.0
2017-04-20 10:45:00,56.1,56.12,56.04,56.04,33449.0,50.7242,50.7423,50.67,50.67,33449.0
2017-04-20 10:50:00,56.04,56.15,56.03,56.14,51526.0,50.67,50.7694,50.6609,50.7604,51526.0
2017-04-20 10:55:00,56.15,56.16,56.11,56.15,86306.0,50.7694,50.7785,50.7332,50.7694,86306.0
2017-04-20 11:00:00,56.14,56.16,56.13,56.15,65791.0,50.7604,50.7785,50.7513,50.7694,65791.0
2017-04-20 11:05:00,56.13,56.18,56.13,56.18,51875.0,50.7513,50.7965,50.7513,50.7965,51875.0
2017-04-20 11:10:00,56.18,56.25,56.18,56.2,69932.0,50.7965,50.8598,50.7965,50.8146,69932.0
2017-04-20 11:15:00,56.21,56.22,56.14,56.22,36162.0,50.8237,50.8327,50.7604,50.8327,36162.0
2017-04-20 11:20:00,56.22,56.23,56.18,56.19,28830.0,50.8327,50.8417,50.7965,50.8056,28830.0
2017-04-20 11:25:00,56.19,56.25,56.18,56.24,28087.0,50.8056,50.8598,50.7965,50.8508,28087.0
2017-04-20 11:30:00,56.23,56.31,56.23,56.26,51846.0,50.8417,50.9141,50.8417,50.8689,51846.0
2017-04-20 11:35:00,56.27,56.29,56.26,56.28,39484.0,50.8779,50.896,50.8689,50.887,39484.0
2017-04-20 11:40:00,56.28,56.34,56.26,56.33,59369.0,50.887,50.9412,50.8689,50.9322,59369.0
2017-04-20 11:45:00,56.33,56.4,56.29,56.39,120560.0,50.9322,50.9955,50.896,50.9864,120560.0
2017-04-20 11:50:00,56.39,56.44,56.38,56.41,170016.0,50.9864,51.0316,50.9774,51.0045,170016.0
2017-04-20 11:55:00,56.42,56.47,56.4,56.44,122805.0,51.0135,51.0588,50.9955,51.0316,122805.0
2017-04-20 12:00:00,56.45,56.47,56.43,56.47,129822.0,51.0407,51.0588,51.0226,51.0588,129822.0
2017-04-20 12:05:00,56.47,56.52,56.46,56.52,62454.0,51.0588,51.104,51.0497,51.104,62454.0
2017-04-20 12:10:00,56.52,56.56,56.49,56.56,70194.0,51.104,51.1401,51.0768,51.1401,70194.0
2017-04-20 12:15:00,56.57,56.59,56.53,56.56,101120.0,51.1492,51.1673,51.113,51.1401,101120.0
2017-04-20 12:20:00,56.57,56.6,56.53,56.55,59799.0,51.1492,51.1763,51.113,51.1311,59799.0
2017-04-20 12:25:00,56.55,56.57,56.54,56.55,53641.0,51.1311,51.1492,51.122,51.1311,53641.0
2017-04-20 12:30:00,56.55,56.57,56.54,56.55,32407.0,51.1311,51.1492,51.122,51.1311,32407.0
2017-04-20 12:35:00,56.55,56.58,56.54,56.57,41986.0,51.1311,51.1582,51.122,51.1492,41986.0
2017-04-20 12:40:00,56.57,56.58,56.54,56.55,62256.0,51.1492,51.1582,51.122,51.1311,62256.0
2017-04-20 12:45:00,56.55,56.56,56.53,56.55,37029.0,51.1311,51.1401,51.113,51.1311,37029.0
2017-04-20 12:50:00,56.55,56.56,56.5,56.5,39681.0,51.1311,51.1401,51.0859,51.0859,39681.0
2017-04-20 12:55:00,56.5,56.51,56.37,56.38,90766.0,51.0859,51.0949,50.9683,50.9774,90766.0
2017-04-20 13:00:00,56.38,56.45,56.36,56.44,79738.0,50.9774,51.0407,50.9593,51.0316,79738.0
2017-04-20 13:05:00,56.44,56.44,56.4,56.41,36873.0,51.0316,51.0316,50.9955,51.0045,36873.0
2017-04-20 13:10:00,56.41,56.41,56.35,56.37,52027.0,51.0045,51.0045,50.9503,50.9683,52027.0
2017-04-20 13:15:00,56.37,56.41,56.36,56.38,34318.0,50.9683,51.0045,50.9593,50.9774,34318.0
2017-04-20 13:20:00,56.39,56.41,56.37,56.38,34361.0,50.9864,51.0045,50.9683,50.9774,34361.0
2017-04-20 13:25:00,56.38,56.47,56.38,56.45,38237.0,50.9774,51.0588,50.9774,51.0407,38237.0
2017-04-20 13:30:00,56.46,56.48,56.41,56.44,53935.0,51.0497,51.0678,51.0045,51.0316,53935.0
2017-04-20 13:35:00,56.44,56.46,56.4,56.42,49998.0,51.0316,51.0497,50.9955,51.0135,49998.0
2017-04-20 13:40:00,56.43,56.45,56.41,56.45,22277.0,51.0226,51.0407,51.0045,51.0407,22277.0
2017-04-20 13:45:00,56.44,56.5,56.44,56.48,35941.0,51.0316,51.0859,51.0316,51.0678,35941.0
2017-04-20 13:50:00,56.48,56.5,56.46,56.48,35232.0,51.0678,51.0859,51.0497,51.0678,35232.0
2017-04-20 13:55:00,56.48,56.54,56.48,56.51,44864.0,51.0678,51.122,51.0678,51.0949,44864.0
2017-04-20 14:00:00,56.52,56.56,56.51,56.56,22602.0,51.104,51.1401,51.0949,51.1401,22602.0
2017-04-20 14:05:00,56.56,56.59,56.5,56.51,51120.0,51.1401,51.1673,51.0859,51.0949,51120.0
2017-04-20 14:10:00,56.51,56.53,56.49,56.51,45021.0,51.0949,51.113,51.0768,51.0949,45021.0
2017-04-20 14:15:00,56.5,56.53,56.5,56.53,39337.0,51.0859,51.113,51.0859,51.113,39337.0
2017-04-20 14:20:00,56.53,56.54,56.49,56.52,49210.0,51.113,51.122,51.0768,51.104,49210.0
2017-04-20 14:25:00,56.52,56.57,56.51,56.53,34053.0,51.104,51.1492,51.0949,51.113,34053.0
2017-04-20 14:30:00,56.53,56.53,56.47,56.48,39875.0,51.113,51.113,51.0588,51.0678,39875.0
2017-04-20 14:35:00,56.48,56.5,56.45,56.5,50959.0,51.0678,51.0859,51.0407,51.0859,50959.0
2017-04-20 14:40:00,56.49,56.52,56.46,56.51,74294.0,51.0768,51.104,51.0497,51.0949,74294.0
2017-04-20 14:45:00,56.5,56.53,56.48,56.53,37831.0,51.0859,51.113,51.0678,51.113,37831.0
2017-04-20 14:50:00,56.52,56.56,56.51,56.52,43199.0,51.104,51.1401,51.0949,51.104,43199.0
2017-04-20 14:55:00,56.52,56.54,56.46,56.47,27407.0,51.104,51.122,51.0497,51.0588,27407.0
2017-04-20 15:00:00,56.46,56.49,56.42,56.42,41441.0,51.0497,51.0768,51.0135,51.0135,41441.0
2017-04-20 15:05:00,56.43,56.5,56.42,56.48,40915.0,51.0226,51.0859,51.0135,51.0678,40915.0
2017-04-20 15:10:00,56.48,56.5,56.47,56.48,26642.0,51.0678,51.0859,51.0588,51.0678,26642.0
2017-04-20 15:15:00,56.49,56.52,56.44,56.45,44535.0,51.0768,51.104,51.0316,51.0407,44535.0
2017-04-20 15:20:00,56.45,56.47,56.44,56.46,38677.0,51.0407,51.0588,51.0316,51.0497,38677.0
2017-04-20 15:25:00,56.45,56.47,56.42,56.46,74361.0,51.0407,51.0588,51.0135,51.0497,74361.0
2017-04-20 15:30:00,56.47,56.52,56.46,56.5,81828.0,51.0588,51.104,51.0497,51.0859,81828.0
2017-04-20 15:35:00,56.5,56.51,56.44,56.5,71335.0,51.0859,51.0949,51.0316,51.0859,71335.0
2017-04-20 15:40:00,56.5,56.54,56.48,56.49,90575.0,51.0859,51.122,51.0678,51.0768,90575.0
2017-04-20 15:45:00,56.48,56.49,56.44,56.46,161712.0,51.0678,51.0768,51.0316,51.0497,161712.0
2017-04-20 15:50:00,56.46,56.5,56.44,56.45,143000.0,51.0497,51.0859,51.0316,51.0407,143000.0
2017-04-20 15:55:00,56.44,56.45,56.38,56.4,344316.0,51.0316,51.0407,50.9774,50.9955,344316.0
2017-04-21 09:30:00,56.29,56.38,56.23,56.29,523925.0,50.896,50.9774,50.8417,50.896,523925.0
2017-04-21 09:35:00,56.29,56.34,56.26,56.28,48057.0,50.896,50.9412,50.8689,50.887,48057.0
2017-04-21 09:40:00,56.3,56.33,56.22,56.23,55503.0,50.905,50.9322,50.8327,50.8417,55503.0
2017-04-21 09:45:00,56.22,56.22,56.08,56.1,66264.0,50.8327,50.8327,50.7061,50.7242,66264.0
2017-04-21 09:50:00,56.1,56.16,56.04,56.12,99645.0,50.7242,50.7785,50.67,50.7423,99645.0
2017-04-21 09:55:00,56.12,56.18,56.03,56.04,105737.0,50.7423,50.7965,50.6609,50.67,105737.0
2017-04-21 10:00:00,56.04,56.12,56.02,56.05,75278.0,50.67,50.7423,50.6519,50.679,75278.0
2017-04-21 10:05:00,56.05,56.07,55.99,55.99,95146.0,50.679,50.6971,50.6247,50.6247,95146.0
2017-04-21 10:10:00,56.0,56.02,55.95,56.0,99050.0,50.6338,50.6519,50.5886,50.6338,99050.0
2017-04-21 10:15:00,56.01,56.11,56.01,56.1,48981.0,50.6428,50.7332,50.6428,50.7242,48981.0
2017-04-21 10:20:00,56.1,56.11,56.05,56.09,28644.0,50.7242,50.7332,50.679,50.7152,28644.0
2017-04-21 10:25:00,56.1,56.12,56.03,56.03,28425.0,50.7242,50.7423,50.6609,50.6609,28425.0
2017-04-21 10:30:00,56.03,56.1,55.98,56.09,39605.0,50.6609,50.7242,50.6157,50.7152,39605.0
2017-04-21 10:35:00,56.1,56.1,56.03,56.07,38820.0,50.7242,50.7242,50.6609,50.6971,38820.0
2017-04-21 10:40:00,56.08,56.08,56.02,56.03,44648.0,50.7061,50.7061,50.6519,50.6609,44648.0
2017-04-21 10:45:00,56.03,56.07,56.01,56.07,34605.0,50.6609,50.6971,50.6428,50.6971,34605.0
2017-04-21 10:50:00,56.06,56.08,56.04,56.06,28398.0,50.688,50.7061,50.67,50.688,28398.0
2017-04-21 10:55:00,56.07,56.12,56.03,56.05,58248.0,50.6971,50.7423,50.6609,50.679,58248.0
2017-04-21 11:00:00,56.04,56.14,56.04,56.13,43905.0,50.67,50.7604,50.67,50.7513,43905.0
2017-04-21 11:05:00,56.13,56.16,56.09,56.12,44895.0,50.7513,50.7785,50.7152,50.7423,44895.0
2017-04-21 11:10:00,56.11,56.14,56.09,56.11,63105.0,50.7332,50.7604,50.7152,50.7332,63105.0
2017-04-21 11:15:00,56.11,56.2,56.1,56.2,32534.0,50.7332,50.8146,50.7242,50.8146,32534.0
2017-04-21 11:20:00,56.2,56.23,56.15,56.21,87805.0,50.8146,50.8417,50.7694,50.8237,87805.0
2017-04-21 11:25:00,56.2,56.24,56.17,56.21,69730.0,50.8146,50.8508,50.7875,50.8237,69730.0
2017-04-21 11:30:00,56.2,56.2,56.09,56.1,77234.0,50.8146,50.8146,50.7152,50.7242,77234.0
2017-04-21 11:35:00,56.1,56.1,55.95,56.0,150775.0,50.7242,50.7242,50.5886,50.6338,150775.0
2017-04-21 11:40:00,56.0,56.0,55.95,55.99,50688.0,50.6338,50.6338,50.5886,50.6247,50688.0
2017-04-21 11:45:00,55.99,56.03,55.98,55.99,34141.0,50.6247,50.6609,50.6157,50.6247,34141.0
2017-04-21 11:50:00,55.99,56.01,55.96,55.96,24152.0,50.6247,50.6428,50.5976,50.5976,24152.0
2017-04-21 11:55:00,55.97,56.06,55.97,56.01,36282.0,50.6067,50.688,50.6067,50.6428,36282.0
2017-04-21 12:00:00,56.0,56.01,55.95,55.96,41395.0,50.6338,50.6428,50.5886,50.5976,41395.0
2017-04-21 12:05:00,55.95,55.96,55.89,55.92,158527.0,50.5886,50.5976,50.5343,50.5615,158527.0
2017-04-21 12:10:00,55.93,55.96,55.87,55.87,66717.0,50.5705,50.5976,50.5162,50.5162,66717.0
2017-04-21 12:15:00,55.87,55.93,55.83,55.91,55717.0,50.5162,50.5705,50.4801,50.5524,55717.0
2017-04-21 12:20:00,55.92,55.94,55.9,55.9,15155.0,50.5615,50.5795,50.5434,50.5434,15155.0
2017-04-21 12:25:00,55.91,55.96,55.9,55.9,44418.0,50.5524,50.5976,50.5434,50.5434,44418.0
2017-04-21 12:30:00,55.91,55.93,55.89,55.92,27700.0,50.5524,50.5705,50.5343,50.5615,27700.0
2017-04-21 12:35:00,55.93,55.95,55.88,55.89,51118.0,50.5705,50.5886,50.5253,50.5343,51118.0
2017-04-21 12:40:00,55.89,55.91,55.88,55.88,32170.0,50.5343,50.5524,50.5253,50.5253,32170.0
2017-04-21 12:45:00,55.88,55.89,55.86,55.87,25934.0,50.5253,50.5343,50.5072,50.5162,25934.0
2017-04-21 12:50:00,55.87,55.89,55.86,55.86,25421.0,50.5162,50.5343,50.5072,50.5072,25421.0
2017-04-21 12:55:00,55.87,55.9,55.86,55.89,20390.0,50.5162,50.5434,50.5072,50.5343,20390.0
2017-04-21 13:00:00,55.89,55.89,55.83,55.85,24865.0,50.5343,50.5343,50.4801,50.4982,24865.0
2017-04-21 13:05:00,55.84,55.86,55.81,55.82,22344.0,50.4891,50.5072,50.462,50.471,22344.0
2017-04-21 13:10:00,55.83,55.83,55.68,55.76,72423.0,50.4801,50.4801,50.3445,50.4168,72423.0
2017-04-21 13:15:00,55.76,55.77,55.71,55.72,26291.0,50.4168,50.4258,50.3716,50.3806,26291.0
2017-04-21 13:20:00,55.72,55.78,55.71,55.78,24287.0,50.3806,50.4349,50.3716,50.4349,24287.0
2017-04-21 13:25:00,55.77,55.86,55.77,55.84,76970.0,50.4258,50.5072,50.4258,50.4891,76970.0
2017-04-21 13:30:00,55.84,55.87,55.81,55.82,31467.0,50.4891,50.5162,50.462,50.471,31467.0
2017-04-21 13:35:00,55.83,55.85,55.78,55.79,57747.0,50.4801,50.4982,50.4349,50.4439,57747.0
2017-04-21 13:40:00,55.79,55.8,55.77,55.78,24653.0,50.4439,50.453,50.4258,50.4349,24653.0
2017-04-21 13:45:00,55.78,55.8,55.76,55.79,23314.0,50.4349,50.453,50.4168,50.4439,23314.0
2017-04-21 13:50:00,55.79,55.82,55.79,55.8,45524.0,50.4439,50.471,50.4439,50.453,45524.0
2017-04-21 13:55:00,55.8,55.97,55.78,55.89,101683.0,50.453,50.6067,50.4349,50.5343,101683.0
2017-04-21 14:00:00,55.88,55.91,55.87,55.91,40490.0,50.5253,50.5524,50.5162,50.5524,40490.0
2017-04-21 14:05:00,55.91,55.91,55.86,55.9,22590.0,50.5524,50.5524,50.5072,50.5434,22590.0
2017-04-21 14:10:00,55.9,55.94,55.9,55.92,24956.0,50.5434,50.5795,50.5434,50.5615,24956.0
2017-04-21 14:15:00,55.92,55.93,55.89,55.9,23708.0,50.5615,50.5705,50.5343,50.5434,23708.0
2017-04-21 14:20:00,55.9,56.0,55.89,56.0,58097.0,50.5434,50.6338,50.5343,50.6338,58097.0
2017-04-21 14:25:00,56.0,56.02,55.97,55.97,37162.0,50.6338,50.6519,50.6067,50.6067,37162.0
2017-04-21 14:30:00,55.97,56.0,55.95,55.97,43709.0,50.6067,50.6338,50.5886,50.6067,43709.0
2017-04-21 14:35:00,55.96,55.96,55.93,55.96,20848.0,50.5976,50.5976,50.5705,50.5976,20848.0
2017-04-21 14:40:00,55.96,55.98,55.94,55.96,25427.0,50.5976,50.6157,50.5795,50.5976,25427.0
2017-04-21 14:45:00,55.96,55.96,55.91,55.92,31089.0,50.5976,50.5976,50.5524,50.5615,31089.0
2017-04-21 14:50:00,55.93,55.94,55.91,55.94,18260.0,50.5705,50.5795,50.5524,50.5795,18260.0
2017-04-21 14:55:00,55.94,55.97,55.92,55.97,35176.0,50.5795,50.6067,50.5615,50.6067,35176.0
2017-04-21 15:00:00,55.97,55.99,55.92,55.93,48944.0,50.6067,50.6247,50.5615,50.5705,48944.0
2017-04-21 15:05:00,55.93,55.94,55.86,55.86,81504.0,50.5705,50.5795,50.5072,50.5072,81504.0
2017-04-21 15:10:00,55.86,55.88,55.83,55.86,54431.0,50.5072,50.5253,50.4801,50.5072,54431.0
2017-04-21 15:15:00,55.86,55.9,55.84,55.89,20979.0,50.5072,50.5434,50.4891,50.5343,20979.0
2017-04-21 15:20:00,55.88,55.9,55.85,55.86,29088.0,50.5253,50.5434,50.4982,50.5072,29088.0
2017-04-21 15:25:00,55.87,55.93,55.85,55.91,35516.0,50.5162,50.5705,50.4982,50.5524,35516.0
2017-04-21 15:30:00,55.91,55.91,55.85,55.86,32772.0,50.5524,50.5524,50.4982,50.5072,32772.0
2017-04-21 15:35:00,55.86,55.93,55.85,55.91,72255.0,50.5072,50.5705,50.4982,50.5524,72255.0
2017-04-21 15:40:00,55.92,55.97,55.92,55.96,72653.0,50.5615,50.6067,50.5615,50.5976,72653.0
2017-04-21 15:45:00,55.96,55.96,55.92,55.92,74083.0,50.5976,50.5976,50.5615,50.5615,74083.0
2017-04-21 15:50:00,55.93,55.95,55.88,55.95,146283.0,50.5705,50.5886,50.5253,50.5886,146283.0
2017-04-21 15:55:00,55.95,55.95,55.86,55.87,361580.0,50.5886,50.5886,50.5072,50.5162,361580.0
2017-04-24 09:30:00,56.14,56.21,55.89,56.09,412965.0,50.7604,50.8237,50.5343,50.7152,412965.0
2017-04-24 09:35:00,56.08,56.11,55.87,56.02,105970.0,50.7061,50.7332,50.5162,50.6519,105970.0
2017-04-24 09:40:00,56.03,56.08,55.94,55.94,58679.0,50.6609,50.7061,50.5795,50.5795,58679.0
2017-04-24 09:45:00,55.95,55.99,55.87,55.96,53435.0,50.5886,50.6247,50.5162,50.5976,53435.0
2017-04-24 09:50:00,55.96,55.99,55.88,55.88,94867.0,50.5976,50.6247,50.5253,50.5253,94867.0
2017-04-24 09:55:00,55.88,55.95,55.85,55.95,53246.0,50.5253,50.5886,50.4982,50.5886,53246.0
2017-04-24 10:00:00,55.95,56.07,55.92,56.07,65503.0,50.5886,50.6971,50.5615,50.6971,65503.0
2017-04-24 10:05:00,56.07,56.1,55.99,56.0,67504.0,50.6971,50.7242,50.6247,50.6338,67504.0
2017-04-24 10:10:00,56.01,56.01,55.95,55.95,65335.0,50.6428,50.6428,50.5886,50.5886,65335.0
2017-04-24 10:15:00,55.95,56.04,55.93,56.0,70992.0,50.5886,50.67,50.5705,50.6338,70992.0
2017-04-24 10:20:00,55.99,56.04,55.97,55.97,77383.0,50.6247,50.67,50.6067,50.6067,77383.0
2017-04-24 10:25:00,55.97,55.98,55.92,55.98,84528.0,50.6067,50.6157,50.5615,50.6157,84528.0
2017-04-24 10:30:00,55.97,56.0,55.95,55.98,43324.0,50.6067,50.6338,50.5886,50.6157,43324.0
2017-04-24 10:35:00,55.98,56.04,55.86,55.87,177796.0,50.6157,50.67,50.5072,50.5162,177796.0
2017-04-24 10:40:00,55.86,55.86,55.81,55.84,63470.0,50.5072,50.5072,50.462,50.4891,63470.0
2017-04-24 10:45:00,55.85,55.9,55.84,55.9,58932.0,50.4982,50.5434,50.4891,50.5434,58932.0
2017-04-24 10:50:00,55.9,55.94,55.86,55.89,54879.0,50.5434,50.5795,50.5072,50.5343,54879.0
2017-04-24 10:55:00,55.89,56.05,55.88,56.05,63050.0,50.5343,50.679,50.5253,50.679,63050.0
2017-04-24 11:00:00,56.05,56.05,55.99,56.01,53279.0,50.679,50.679,50.6247,50.6428,53279.0
2017-04-24 11:05:00,56.01,56.02,55.95,55.95,59144.0,50.6428,50.6519,50.5886,50.5886,59144.0
2017-04-24 11:10:00,55.94,55.97,55.93,55.93,79476.0,50.5795,50.6067,50.5705,50.5705,79476.0
2017-04-24 11:15:00,55.92,55.93,55.83,55.87,102807.0,50.5615,50.5705,50.4801,50.5162,102807.0
2017-04-24 11:20:00,55.88,55.91,55.85,55.88,64284.0,50.5253,50.5524,50.4982,50.5253,64284.0
2017-04-24 11:25:00,55.87,55.92,55.87,55.91,35372.0,50.5162,50.5615,50.5162,50.5524,35372.0
2017-04-24 11:30:00,55.91,55.94,55.89,55.94,32284.0,50.5524,50.5795,50.5343,50.5795,32284.0
2017-04-24 11:35:00,55.93,55.94,55.9,55.91,88071.0,50.5705,50.5795,50.5434,50.5524,88071.0
2017-04-24 11:40:00,55.91,55.91,55.83,55.86,65529.0,50.5524,50.5524,50.4801,50.5072,65529.0
2017-04-24 11:45:00,55.86,55.88,55.8,55.8,32819.0,50.5072,50.5253,50.453,50.453,32819.0
2017-04-24 11:50:00,55.81,55.81,55.77,55.78,33285.0,50.462,50.462,50.4258,50.4349,33285.0
2017-04-24 11:55:00,55.78,55.81,55.75,55.78,50379.0,50.4349,50.462,50.4077,50.4349,50379.0
2017-04-24 12:00:00,55.77,55.79,55.73,55.77,103298.0,50.4258,50.4439,50.3897,50.4258,103298.0
2017-04-24 12:05:00,55.76,55.77,55.71,55.73,46733.0,50.4168,50.4258,50.3716,50.3897,46733.0
2017-04-24 12:10:00,55.73,55.8,55.73,55.74,53648.0,50.3897,50.453,50.3897,50.3987,53648.0
2017-04-24 12:15:00,55.75,55.77,55.73,55.76,31439.0,50.4077,50.4258,50.3897,50.4168,31439.0
2017-04-24 12:20:00,55.75,55.77,55.72,55.73,49413.0,50.4077,50.4258,50.3806,50.3897,49413.0
2017-04-24 12:25:00,55.73,55.75,55.71,55.74,34851.0,50.3897,50.4077,50.3716,50.3987,34851.0
2017-04-24 12:30:00,55.73,55.74,55.73,55.73,30912.0,50.3897,50.3987,50.3897,50.3897,30912.0
2017-04-24 12:35:00,55.73,55.79,55.73,55.79,51333.0,50.3897,50.4439,50.3897,50.4439,51333.0
2017-04-24 12:40:00,55.79,55.79,55.71,55.71,66131.0,50.4439,50.4439,50.3716,50.3716,66131.0
2017-04-24 12:45:00,55.71,55.72,55.65,55.65,63836.0,50.3716,50.3806,50.3173,50.3173,63836.0
2017-04-24 12:50:00,55.66,55.68,55.64,55.68,62077.0,50.3264,50.3445,50.3083,50.3445,62077.0
2017-04-24 12:55:00,55.68,55.69,55.62,55.69,121571.0,50.3445,50.3535,50.2902,50.3535,121571.0
2017-04-24 13:00:00,55.69,55.74,55.68,55.69,53422.0,50.3535,50.3987,50.3445,50.3535,53422.0
2017-04-24 13:05:00,55.69,55.7,55.6,55.61,61533.0,50.3535,50.3625,50.2721,50.2812,61533.0
2017-04-24 13:10:00,55.62,55.67,55.59,55.67,54273.0,50.2902,50.3354,50.2631,50.3354,54273.0
2017-04-24 13:15:00,55.66,55.69,55.64,55.68,39022.0,50.3264,50.3535,50.3083,50.3445,39022.0
2017-04-24 13:20:00,55.69,55.69,55.6,55.61,61064.0,50.3535,50.3535,50.2721,50.2812,61064.0
2017-04-24 13:25:00,55.62,55.65,55.61,55.63,35663.0,50.2902,50.3173,50.2812,50.2992,35663.0
2017-04-24 13:30:00,55.63,55.66,55.61,55.66,31383.0,50.2992,50.3264,50.2812,50.3264,31383.0
2017-04-24 13:35:00,55.65,55.67,55.57,55.57,91092.0,50.3173,50.3354,50.245,50.245,91092.0
2017-04-24 13:40:00,55.58,55.6,55.57,55.6,32409.0,50.254,50.2721,50.245,50.2721,32409.0
2017-04-24 13:45:00,55.6,55.61,55.55,55.57,39966.0,50.2721,50.2812,50.2269,50.245,39966.0
2017-04-24 13:50:00,55.57,55.58,55.53,55.56,55984.0,50.245,50.254,50.2088,50.236,55984.0
2017-04-24 13:55:00,55.57,55.6,55.56,55.6,49164.0,50.245,50.2721,50.236,50.2721,49164.0
2017-04-24 14:00:00,55.6,55.63,55.59,55.63,37823.0,50.2721,50.2992,50.2631,50.2992,37823.0
2017-04-24 14:05:00,55.63,55.64,55.61,55.64,37952.0,50.2992,50.3083,50.2812,50.3083,37952.0
2017-04-24 14:10:00,55.64,55.66,55.63,55.65,60384.0,50.3083,50.3264,50.2992,50.3173,60384.0
2017-04-24 14:15:00,55.66,55.69,55.64,55.65,82832.0,50.3264,50.3535,50.3083,50.3173,82832.0
2017-04-24 14:20:00,55.66,55.67,55.65,55.66,58901.0,50.3264,50.3354,50.3173,50.3264,58901.0
2017-04-24 14:25:00,55.66,55.67,55.64,55.66,35654.0,50.3264,50.3354,50.3083,50.3264,35654.0
2017-04-24 14:30:00,55.66,55.67,55.65,55.66,41993.0,50.3264,50.3354,50.3173,50.3264,41993.0
2017-04-24 14:35:00,55.65,55.66,55.61,55.62,44953.0,50.3173,50.3264,50.2812,50.2902,44953.0
2017-04-24 14:40:00,55.61,55.64,55.59,55.64,60360.0,50.2812,50.3083,50.2631,50.3083,60360.0
2017-04-24 14:45:00,55.64,55.64,55.59,55.6,46301.0,50.3083,50.3083,50.2631,50.2721,46301.0
2017-04-24 14:50:00,55.6,55.63,55.58,55.58,58975.0,50.2721,50.2992,50.254,50.254,58975.0
2017-04-24 14:55:00,55.59,55.6,55.57,55.59,56868.0,50.2631,50.2721,50.245,50.2631,56868.0
2017-04-24 15:00:00,55.59,55.61,55.58,55.6,73016.0,50.2631,50.2812,50.254,50.2721,73016.0
2017-04-24 15:05:00,55.6,55.63,55.59,55.63,62349.0,50.2721,50.2992,50.2631,50.2992,62349.0
2017-04-24 15:10:00,55.62,55.63,55.57,55.57,74385.0,50.2902,50.2992,50.245,50.245,74385.0
2017-04-24 15:15:00,55.58,55.58,55.49,55.5,101381.0,50.254,50.254,50.1727,50.1817,101381.0
2017-04-24 15:20:00,55.5,55.56,55.49,55.49,75324.0,50.1817,50.236,50.1727,50.1727,75324.0
2017-04-24 15:25:00,55.5,55.54,55.49,55.51,107253.0,50.1817,50.2179,50.1727,50.1907,107253.0
2017-04-24 15:30:00,55.52,55.57,55.51,55.57,83812.0,50.1998,50.245,50.1907,50.245,83812.0
2017-04-24 15:35:00,55.57,55.64,55.56,55.61,126428.0,50.245,50.3083,50.236,50.2812,126428.0
2017-04-24 15:40:00,55.61,55.64,55.59,55.64,135383.0,50.2812,50.3083,50.2631,50.3083,135383.0
2017-04-24 15:45:00,55.64,55.67,55.63,55.65,184681.0,50.3083,50.3354,50.2992,50.3173,184681.0
2017-04-24 15:50:00,55.65,55.65,55.58,55.6,183087.0,50.3173,50.3173,50.254,50.2721,183087.0
2017-04-24 15:55:00,55.6,55.65,55.49,55.5,984254.0,50.2721,50.3173,50.1727,50.1817,984254.0
2017-04-25 09:30:00,55.53,55.71,55.42,55.6,440830.0,50.2088,50.3716,50.1094,50.2721,440830.0
2017-04-25 09:35:00,55.59,55.66,55.53,55.66,120959.0,50.2631,50.3264,50.2088,50.3264,120959.0
2017-04-25 09:40:00,55.67,55.77,55.65,55.71,262727.0,50.3354,50.4258,50.3173,50.3716,262727.0
2017-04-25 09:45:00,55.72,55.74,55.66,55.69,110779.0,50.3806,50.3987,50.3264,50.3535,110779.0
2017-04-25 09:50:00,55.68,55.74,55.67,55.73,155921.0,50.3445,50.3987,50.3354,50.3897,155921.0
2017-04-25 09:55:00,55.74,55.74,55.67,55.68,152119.0,50.3987,50.3987,50.3354,50.3445,152119.0
2017-04-25 10:00:00,55.68,55.73,55.67,55.72,102121.0,50.3445,50.3897,50.3354,50.3806,102121.0
2017-04-25 10:05:00,55.72,55.73,55.67,55.7,131900.0,50.3806,50.3897,50.3354,50.3625,131900.0
2017-04-25 10:10:00,55.71,55.71,55.65,55.66,76367.0,50.3716,50.3716,50.3173,50.3264,76367.0
2017-04-25 10:15:00,55.66,55.71,55.64,55.69,81200.0,50.3264,50.3716,50.3083,50.3535,81200.0
2017-04-25 10:20:00,55.69,55.69,55.54,55.55,71143.0,50.3535,50.3535,50.2179,50.2269,71143.0
2017-04-25 10:25:00,55.55,55.61,55.52,55.52,56330.0,50.2269,50.2812,50.1998,50.1998,56330.0
2017-04-25 10:30:00,55.52,55.57,55.52,55.55,69323.0,50.1998,50.245,50.1998,50.2269,69323.0
2017-04-25 10:35:00,55.55,55.6,55.5,55.51,90404.0,50.2269,50.2721,50.1817,50.1907,90404.0
2017-04-25 10:40:00,55.5,55.52,55.41,55.44,380298.0,50.1817,50.1998,50.1003,50.1275,380298.0
2017-04-25 10:45:00,55.44,55.54,55.41,55.53,73757.0,50.1275,50.2179,50.1003,50.2088,73757.0
2017-04-25 10:50:00,55.54,55.56,55.48,55.5,53442.0,50.2179,50.236,50.1636,50.1817,53442.0
2017-04-25 10:55:00,55.5,55.6,55.5,55.6,39493.0,50.1817,50.2721,50.1817,50.2721,39493.0
2017-04-25 11:00:00,55.59,55.62,55.57,55.59,95958.0,50.2631,50.2902,50.245,50.2631,95958.0
2017-04-25 11:05:00,55.59,55.6,55.54,55.55,99014.0,50.2631,50.2721,50.2179,50.2269,99014.0
2017-04-25 11:10:00,55.54,55.56,55.51,55.56,72449.0,50.2179,50.236,50.1907,50.236,72449.0
2017-04-25 11:15:00,55.55,55.56,55.49,55.52,109939.0,50.2269,50.236,50.1727,50.1998,109939.0
2017-04-25 11:20:00,55.52,55.55,55.48,55.5,114248.0,50.1998,50.2269,50.1636,50.1817,114248.0
2017-04-25 11:25:00,55.51,55.57,55.51,55.57,60462.0,50.1907,50.245,50.1907,50.245,60462.0
2017-04-25 11:30:00,55.57,55.58,55.54,55.54,93328.0,50.245,50.254,50.2179,50.2179,93328.0
2017-04-25 11:35:00,55.55,55.57,55.53,55.56,110851.0,50.2269,50.245,50.2088,50.236,110851.0
2017-04-25 11:40:00,55.56,55.56,55.47,55.5,92076.0,50.236,50.236,50.1546,50.1817,92076.0
2017-04-25 11:45:00,55.5,55.52,55.47,55.48,219182.0,50.1817,50.1998,50.1546,50.1636,219182.0
2017-04-25 11:50:00,55.48,55.52,55.47,55.52,40547.0,50.1636,50.1998,50.1546,50.1998,40547.0
2017-04-25 11:55:00,55.52,55.55,55.51,55.55,39288.0,50.1998,50.2269,50.1907,50.2269,39288.0
2017-04-25 12:00:00,55.55,55.61,55.53,55.6,65867.0,50.2269,50.2812,50.2088,50.2721,65867.0
2017-04-25 12:05:00,55.61,55.61,55.56,55.59,84603.0,50.2812,50.2812,50.236,50.2631,84603.0
2017-04-25 12:10:00,55.58,55.61,55.55,55.61,61673.0,50.254,50.2812,50.2269,50.2812,61673.0
2017-04-25 12:15:00,55.61,55.63,55.6,55.62,72258.0,50.2812,50.2992,50.2721,50.2902,72258.0
2017-04-25 12:20:00,55.62,55.63,55.54,55.54,172394.0,50.2902,50.2992,50.2179,50.2179,172394.0
2017-04-25 12:25:00,55.54,55.57,55.54,55.56,39742.0,50.2179,50.245,50.2179,50.236,39742.0
2017-04-25 12:30:00,55.56,55.58,55.54,55.54,45755.0,50.236,50.254,50.2179,50.2179,45755.0
2017-04-25 12:35:00,55.55,55.55,55.5,55.51,45152.0,50.2269,50.2269,50.1817,50.1907,45152.0
2017-04-25 12:40:00,55.51,55.56,55.5,55.55,44558.0,50.1907,50.236,50.1817,50.2269,44558.0
2017-04-25 12:45:00,55.55,55.56,55.43,55.47,873202.0,50.2269,50.236,50.1184,50.1546,873202.0
2017-04-25 12:50:00,55.47,55.52,55.44,55.52,72796.0,50.1546,50.1998,50.1275,50.1998,72796.0
2017-04-25 12:55:00,55.52,55.55,55.49,55.51,43930.0,50.1998,50.2269,50.1727,50.1907,43930.0
2017-04-25 13:00:00,55.51,55.6,55.5,55.6,43257.0,50.1907,50.2721,50.1817,50.2721,43257.0
2017-04-25 13:05:00,55.6,55.61,55.59,55.59,74593.0,50.2721,50.2812,50.2631,50.2631,74593.0
2017-04-25 13:10:00,55.6,55.6,55.57,55.59,65194.0,50.2721,50.2721,50.245,50.2631,65194.0
2017-04-25 13:15:00,55.58,55.6,55.56,55.57,35412.0,50.254,50.2721,50.236,50.245,35412.0
2017-04-25 13:20:00,55.58,55.58,55.49,55.5,76044.0,50.254,50.254,50.1727,50.1817,76044.0
2017-04-25 13:25:00,55.49,55.52,55.49,55.51,28498.0,50.1727,50.1998,50.1727,50.1907,28498.0
2017-04-25 13:30:00,55.52,55.52,55.47,55.48,54613.0,50.1998,50.1998,50.1546,50.1636,54613.0
2017-04-25 13:35:00,55.48,55.49,55.45,55.48,55602.0,50.1636,50.1727,50.1365,50.1636,55602.0
2017-04-25 13:40:00,55.48,55.55,55.47,55.55,50990.0,50.1636,50.2269,50.1546,50.2269,50990.0
2017-04-25 13:45:00,55.55,55.56,55.47,55.54,74308.0,50.2269,50.236,50.1546,50.2179,74308.0
2017-04-25 13:50:00,55.53,55.56,55.53,55.55,31552.0,50.2088,50.236,50.2088,50.2269,31552.0
2017-04-25 13:55:00,55.55,55.57,55.53,55.55,61963.0,50.2269,50.245,50.2088,50.2269,61963.0
2017-04-25 14:00:00,55.56,55.61,55.55,55.6,64468.0,50.236,50.2812,50.2269,50.2721,64468.0
2017-04-25 14:05:00,55.6,55.61,55.57,55.58,66290.0,50.2721,50.2812,50.245,50.254,66290.0
2017-04-25 14:10:00,55.58,55.6,55.57,55.58,52335.0,50.254,50.2721,50.245,50.254,52335.0
2017-04-25 14:15:00,55.58,55.6,55.57,55.59,33118.0,50.254,50.2721,50.245,50.2631,33118.0
2017-04-25 14:20:00,55.6,55.61,55.57,55.58,76959.0,50.2721,50.2812,50.245,50.254,76959.0
2017-04-25 14:25:00,55.58,55.6,55.58,55.59,30834.0,50.254,50.2721,50.254,50.2631,30834.0
2017-04-25 14:30:00,55.59,55.59,55.57,55.59,33872.0,50.2631,50.2631,50.245,50.2631,33872.0
2017-04-25 14:35:00,55.59,55.61,55.57,55.6,84672.0,50.2631,50.2812,50.245,50.2721,84672.0
2017-04-25 14:40:00,55.59,55.61,55.57,55.58,38322.0,50.2631,50.2812,50.245,50.254,38322.0
2017-04-25 14:45:00,55.58,55.58,55.55,55.57,73851.0,50.254,50.254,50.2269,50.245,73851.0
2017-04-25 14:50:00,55.57,55.57,55.55,55.57,51341.0,50.245,50.245,50.2269,50.245,51341.0
2017-04-25 14:55:00,55.57,55.6,55.55,55.59,56002.0,50.245,50.2721,50.2269,50.2631,56002.0
2017-04-25 15:00:00,55.59,55.6,55.56,55.58,65880.0,50.2631,50.2721,50.236,50.254,65880.0
2017-04-25 15:05:00,55.58,55.6,55.57,55.57,50608.0,50.254,50.2721,50.245,50.245,50608.0
2017-04-25 15:10:00,55.58,55.58,55.54,55.54,56536.0,50.254,50.254,50.2179,50.2179,56536.0
2017-04-25 15:15:00,55.55,55.55,55.52,55.53,72877.0,50.2269,50.2269,50.1998,50.2088,72877.0
2017-04-25 15:20:00,55.53,55.57,55.52,55.55,71464.0,50.2088,50.245,50.1998,50.2269,71464.0
2017-04-25 15:25:00,55.55,55.58,55.54,55.55,71724.0,50.2269,50.254,50.2179,50.2269,71724.0
2017-04-25 15:30:00,55.55,55.56,55.52,55.52,110359.0,50.2269,50.236,50.1998,50.1998,110359.0
2017-04-25 15:35:00,55.52,55.57,55.52,55.57,91874.0,50.1998,50.245,50.1998,50.245,91874.0
2017-04-25 15:40:00,55.57,55.57,55.52,55.52,102560.0,50.245,50.245,50.1998,50.1998,102560.0
2017-04-25 15:45:00,55.53,55.54,55.49,55.5,186729.0,50.2088,50.2179,50.1727,50.1817,186729.0
2017-04-25 15:50:00,55.51,55.51,55.45,55.49,182214.0,50.1907,50.1907,50.1365,50.1727,182214.0
2017-04-25 15:55:00,55.48,55.5,55.44,55.45,528152.0,50.1636,50.1817,50.1275,50.1365,528152.0
2017-04-26 09:30:00,55.49,55.75,55.43,55.74,413689.0,50.1727,50.4077,50.1184,50.3987,413689.0
2017-04-26 09:35:00,55.74,55.79,55.67,55.7,133040.0,50.3987,50.4439,50.3354,50.3625,133040.0
2017-04-26 09:40:00,55.7,55.78,55.69,55.76,107421.0,50.3625,50.4349,50.3535,50.4168,107421.0
2017-04-26 09:45:00,55.77,55.84,55.74,55.8,109956.0,50.4258,50.4891,50.3987,50.453,109956.0
2017-04-26 09:50:00,55.8,55.84,55.76,55.82,110011.0,50.453,50.4891,50.4168,50.471,110011.0
2017-04-26 09:55:00,55.82,55.82,55.77,55.78,115020.0,50.471,50.471,50.4258,50.4349,115020.0
2017-04-26 10:00:00,55.77,55.83,55.73,55.83,90928.0,50.4258,50.4801,50.3897,50.4801,90928.0
2017-04-26 10:05:00,55.82,55.82,55.74,55.79,122665.0,50.471,50.471,50.3987,50.4439,122665.0
2017-04-26 10:10:00,55.79,55.8,55.65,55.71,102756.0,50.4439,50.453,50.3173,50.3716,102756.0
2017-04-26 10:15:00,55.72,55.77,55.67,55.7,85446.0,50.3806,50.4258,50.3354,50.3625,85446.0
2017-04-26 10:20:00,55.69,55.71,55.63,55.67,111176.0,50.3535,50.3716,50.2992,50.3354,111176.0
2017-04-26 10:25:00,55.66,55.7,55.62,55.7,102454.0,50.3264,50.3625,50.2902,50.3625,102454.0
2017-04-26 10:30:00,55.7,55.7,55.63,55.65,87221.0,50.3625,50.3625,50.2992,50.3173,87221.0
2017-04-26 10:35:00,55.64,55.64,55.55,55.6,139258.0,50.3083,50.3083,50.2269,50.2721,139258.0
2017-04-26 10:40:00,55.59,55.6,55.57,55.6,73627.0,50.2631,50.2721,50.245,50.2721,73627.0
2017-04-26 10:45:00,55.6,55.6,55.49,55.51,293897.0,50.2721,50.2721,50.1727,50.1907,293897.0
2017-04-26 10:50:00,55.51,55.54,55.49,55.53,120138.0,50.1907,50.2179,50.1727,50.2088,120138.0
2017-04-26 10:55:00,55.54,55.6,55.53,55.6,60473.0,50.2179,50.2721,50.2088,50.2721,60473.0
2017-04-26 11:00:00,55.59,55.61,55.54,55.55,95625.0,50.2631,50.2812,50.2179,50.2269,95625.0
2017-04-26 11:05:00,55.55,55.56,55.53,55.55,67848.0,50.2269,50.236,50.2088,50.2269,67848.0
2017-04-26 11:10:00,55.55,55.57,55.55,55.56,61329.0,50.2269,50.245,50.2269,50.236,61329.0
2017-04-26 11:15:00,55.57,55.57,55.45,55.48,129265.0,50.245,50.245,50.1365,50.1636,129265.0
2017-04-26 11:20:00,55.48,55.52,55.47,55.51,174015.0,50.1636,50.1998,50.1546,50.1907,174015.0
2017-04-26 11:25:00,55.51,55.6,55.5,55.6,133953.0,50.1907,50.2721,50.1817,50.2721,133953.0
2017-04-26 11:30:00,55.6,55.6,55.56,55.6,94202.0,50.2721,50.2721,50.236,50.2721,94202.0
2017-04-26 11:35:00,55.6,55.61,55.57,55.59,80034.0,50.2721,50.2812,50.245,50.2631,80034.0
2017-04-26 11:40:00,55.6,55.65,55.54,55.54,91357.0,50.2721,50.3173,50.2179,50.2179,91357.0
2017-04-26 11:45:00,55.55,55.56,55.49,55.52,76583.0,50.2269,50.236,50.1727,50.1998,76583.0
2017-04-26 11:50:00,55.52,55.55,55.46,55.47,80840.0,50.1998,50.2269,50.1455,50.1546,80840.0
2017-04-26 11:55:00,55.47,55.53,55.45,55.45,54734.0,50.1546,50.2088,50.1365,50.1365,54734.0
2017-04-26 12:00:00,55.45,55.53,55.44,55.48,78582.0,50.1365,50.2088,50.1275,50.1636,78582.0
2017-04-26 12:05:00,55.48,55.5,55.43,55.5,78180.0,50.1636,50.1817,50.1184,50.1817,78180.0
2017-04-26 12:10:00,55.5,55.54,55.45,55.51,101760.0,50.1817,50.2179,50.1365,50.1907,101760.0
2017-04-26 12:15:00,55.51,55.53,55.44,55.49,95581.0,50.1907,50.2088,50.1275,50.1727,95581.0
2017-04-26 12:20:00,55.5,55.53,55.45,55.51,121971.0,50.1817,50.2088,50.1365,50.1907,121971.0
2017-04-26 12:25:00,55.5,55.52,55.45,55.51,83109.0,50.1817,50.1998,50.1365,50.1907,83109.0
2017-04-26 12:30:00,55.51,55.52,55.4,55.48,125164.0,50.1907,50.1998,50.0913,50.1636,125164.0
2017-04-26 12:35:00,55.49,55.52,55.45,55.49,90947.0,50.1727,50.1998,50.1365,50.1727,90947.0
2017-04-26 12:40:00,55.48,55.53,55.45,55.46,70005.0,50.1636,50.2088,50.1365,50.1455,70005.0
2017-04-26 12:45:00,55.46,55.52,55.46,55.48,90033.0,50.1455,50.1998,50.1455,50.1636,90033.0
2017-04-26 12:50:00,55.48,55.53,55.48,55.52,62683.0,50.1636,50.2088,50.1636,50.1998,62683.0
2017-04-26 12:55:00,55.52,55.53,55.46,55.5,135156.0,50.1998,50.2088,50.1455,50.1817,135156.0
2017-04-26 13:00:00,55.5,55.5,55.44,55.46,138599.0,50.1817,50.1817,50.1275,50.1455,138599.0
2017-04-26 13:05:00,55.46,55.47,55.41,55.45,209875.0,50.1455,50.1546,50.1003,50.1365,209875.0
2017-04-26 13:10:00,55.45,55.47,55.44,55.45,58129.0,50.1365,50.1546,50.1275,50.1365,58129.0
2017-04-26 13:15:00,55.45,55.46,55.42,55.43,58015.0,50.1365,50.1455,50.1094,50.1184,58015.0
2017-04-26 13:20:00,55.43,55.43,55.39,55.41,92254.0,50.1184,50.1184,50.0822,50.1003,92254.0
2017-04-26 13:25:00,55.41,55.41,55.37,55.38,78416.0,50.1003,50.1003,50.0642,50.0732,78416.0
2017-04-26 13:30:00,55.38,55.38,55.36,55.38,102668.0,50.0732,50.0732,50.0551,50.0732,102668.0
2017-04-26 13:35:00,55.38,55.43,55.36,55.41,92842.0,50.0732,50.1184,50.0551,50.1003,92842.0
2017-04-26 13:40:00,55.41,55.46,55.39,55.45,64504.0,50.1003,50.1455,50.0822,50.1365,64504.0
2017-04-26 13:45:00,55.45,55.46,55.31,55.37,92182.0,50.1365,50.1455,50.0099,50.0642,92182.0
2017-04-26 13:50:00,55.37,55.43,55.36,55.41,54872.0,50.0642,50.1184,50.0551,50.1003,54872.0
2017-04-26 13:55:00,55.42,55.43,55.31,55.39,148946.0,50.1094,50.1184,50.0099,50.0822,148946.0
2017-04-26 14:00:00,55.39,55.4,55.32,55.33,161947.0,50.0822,50.0913,50.019,50.028,161947.0
2017-04-26 14:05:00,55.32,55.44,55.32,55.44,74601.0,50.019,50.1275,50.019,50.1275,74601.0
2017-04-26 14:10:00,55.44,55.47,55.43,55.44,75278.0,50.1275,50.1546,50.1184,50.1275,75278.0
2017-04-26 14:15:00,55.44,55.45,55.42,55.43,70417.0,50.1275,50.1365,50.1094,50.1184,70417.0
2017-04-26 14:20:00,55.43,55.44,55.39,55.41,196902.0,50.1184,50.1275,50.0822,50.1003,196902.0
2017-04-26 14:25:00,55.41,55.44,55.38,55.39,102639.0,50.1003,50.1275,50.0732,50.0822,102639.0
2017-04-26 14:30:00,55.4,55.45,55.39,55.45,77705.0,50.0913,50.1365,50.0822,50.1365,77705.0
2017-04-26 14:35:00,55.45,55.45,55.39,55.44,79622.0,50.1365,50.1365,50.0822,50.1275,79622.0
2017-04-26 14:40:00,55.44,55.46,55.42,55.44,84038.0,50.1275,50.1455,50.1094,50.1275,84038.0
2017-04-26 14:45:00,55.43,55.46,55.41,55.44,92628.0,50.1184,50.1455,50.1003,50.1275,92628.0
2017-04-26 14:50:00,55.44,55.48,55.43,55.47,134831.0,50.1275,50.1636,50.1184,50.1546,134831.0
2017-04-26 14:55:00,55.47,55.49,55.46,55.47,138759.0,50.1546,50.1727,50.1455,50.1546,138759.0
2017-04-26 15:00:00,55.46,55.48,55.45,55.47,247325.0,50.1455,50.1636,50.1365,50.1546,247325.0
2017-04-26 15:05:00,55.47,55.51,55.46,55.5,180369.0,50.1546,50.1907,50.1455,50.1817,180369.0
2017-04-26 15:10:00,55.5,55.58,55.49,55.55,122679.0,50.1817,50.254,50.1727,50.2269,122679.0
2017-04-26 15:15:00,55.54,55.55,55.48,55.49,84201.0,50.2179,50.2269,50.1636,50.1727,84201.0
2017-04-26 15:20:00,55.48,55.5,55.45,55.48,104732.0,50.1636,50.1817,50.1365,50.1636,104732.0
2017-04-26 15:25:00,55.48,55.49,55.42,55.42,310768.0,50.1636,50.1727,50.1094,50.1094,310768.0
2017-04-26 15:30:00,55.43,55.48,55.37,55.37,130176.0,50.1184,50.1636,50.0642,50.0642,130176.0
2017-04-26 15:35:00,55.36,55.4,55.3,55.3,165335.0,50.0551,50.0913,50.0009,50.0009,165335.0
2017-04-26 15:40:00,55.3,55.3,55.25,55.26,194696.0,50.0009,50.0009,49.9557,49.9647,194696.0
2017-04-26 15:45:00,55.25,55.26,55.19,55.2,236615.0,49.9557,49.9647,49.9014,49.9104,236615.0
2017-04-26 15:50:00,55.2,55.25,55.17,55.18,430433.0,49.9104,49.9557,49.8833,49.8924,430433.0
2017-04-26 15:55:00,55.19,55.22,55.12,55.15,616608.0,49.9014,49.9285,49.8381,49.8652,616608.0
2017-04-27 09:30:00,55.18,55.29,55.0,55.21,490019.0,49.8924,49.9918,49.7296,49.9195,490019.0
2017-04-27 09:35:00,55.21,55.21,55.04,55.09,115030.0,49.9195,49.9195,49.7658,49.811,115030.0
2017-04-27 09:40:00,55.1,55.17,55.0,55.15,99599.0,49.82,49.8833,49.7296,49.8652,99599.0
2017-04-27 09:45:00,55.14,55.26,55.1,55.14,124390.0,49.8562,49.9647,49.82,49.8562,124390.0
2017-04-27 09:50:00,55.15,55.18,54.94,55.03,284730.0,49.8652,49.8924,49.6754,49.7567,284730.0
2017-04-27 09:55:00,55.04,55.05,54.94,55.03,200894.0,49.7658,49.7748,49.6754,49.7567,200894.0
2017-04-27 10:00:00,55.03,55.13,55.0,55.13,143982.0,49.7567,49.8472,49.7296,49.8472,143982.0
2017-04-27 10:05:00,55.12,55.17,55.0,55.01,112128.0,49.8381,49.8833,49.7296,49.7387,112128.0
2017-04-27 10:10:00,55.02,55.08,54.95,54.96,98163.0,49.7477,49.8019,49.6844,49.6934,98163.0
2017-04-27 10:15:00,54.96,55.0,54.91,54.93,111621.0,49.6934,49.7296,49.6482,49.6663,111621.0
2017-04-27 10:20:00,54.93,55.0,54.93,55.0,59020.0,49.6663,49.7296,49.6663,49.7296,59020.0
2017-04-27 10:25:00,54.99,55.07,54.94,55.05,67557.0,49.7206,49.7929,49.6754,49.7748,67557.0
2017-04-27 10:30:00,55.05,55.12,55.05,55.08,66097.0,49.7748,49.8381,49.7748,49.8019,66097.0
2017-04-27 10:35:00,55.08,55.1,55.05,55.08,205385.0,49.8019,49.82,49.7748,49.8019,205385.0
2017-04-27 10:40:00,55.08,55.17,55.07,55.16,120389.0,49.8019,49.8833,49.7929,49.8743,120389.0
2017-04-27 10:45:00,55.16,55.19,55.08,55.1,155027.0,49.8743,49.9014,49.8019,49.82,155027.0
2017-04-27 10:50:00,55.1,55.12,55.03,55.09,99093.0,49.82,49.8381,49.7567,49.811,99093.0
2017-04-27 10:55:00,55.09,55.1,55.04,55.04,208222.0,49.811,49.82,49.7658,49.7658,208222.0
2017-04-27 11:00:00,55.04,55.08,55.03,55.04,96185.0,49.7658,49.8019,49.7567,49.7658,96185.0
2017-04-27 11:05:00,55.05,55.1,55.01,55.1,97737.0,49.7748,49.82,49.7387,49.82,97737.0
2017-04-27 11:10:00,55.1,55.18,55.09,55.18,116323.0,49.82,49.8924,49.811,49.8924,116323.0
2017-04-27 11:15:00,55.18,55.31,55.17,55.26,162220.0,49.8924,50.0099,49.8833,49.9647,162220.0
2017-04-27 11:20:00,55.26,55.33,55.25,55.32,75461.0,49.9647,50.028,49.9557,50.019,75461.0
2017-04-27 11:25:00,55.32,55.33,55.24,55.28,68480.0,50.019,50.028,49.9466,49.9828,68480.0
2017-04-27 11:30:00,55.27,55.34,55.25,55.34,46032.0,49.9737,50.037,49.9557,50.037,46032.0
2017-04-27 11:35:00,55.33,55.33,55.3,55.3,80772.0,50.028,50.028,50.0009,50.0009,80772.0
2017-04-27 11:40:00,55.3,55.31,55.26,55.29,105389.0,50.0009,50.0099,49.9647,49.9918,105389.0
2017-04-27 11:45:00,55.29,55.32,55.25,55.32,73876.0,49.9918,50.019,49.9557,50.019,73876.0
2017-04-27 11:50:00,55.32,55.45,55.31,55.45,103414.0,50.019,50.1365,50.0099,50.1365,103414.0
2017-04-27 11:55:00,55.45,55.47,55.42,55.42,41066.0,50.1365,50.1546,50.1094,50.1094,41066.0
2017-04-27 12:00:00,55.43,55.49,55.43,55.48,46202.0,50.1184,50.1727,50.1184,50.1636,46202.0
2017-04-27 12:05:00,55.48,55.48,55.39,55.41,49506.0,50.1636,50.1636,50.0822,50.1003,49506.0
2017-04-27 12:10:00,55.4,55.41,55.33,55.34,51399.0,50.0913,50.1003,50.028,50.037,51399.0
2017-04-27 12:15:00,55.34,55.37,55.34,55.34,62864.0,50.037,50.0642,50.037,50.037,62864.0
2017-04-27 12:20:00,55.34,55.34,55.26,55.27,112077.0,50.037,50.037,49.9647,49.9737,112077.0
2017-04-27 12:25:00,55.27,55.28,55.22,55.23,88977.0,49.9737,49.9828,49.9285,49.9376,88977.0
2017-04-27 12:30:00,55.23,55.24,55.21,55.23,97096.0,49.9376,49.9466,49.9195,49.9376,97096.0
2017-04-27 12:35:00,55.23,55.25,55.22,55.25,68662.0,49.9376,49.9557,49.9285,49.9557,68662.0
2017-04-27 12:40:00,55.25,55.3,55.24,55.3,81363.0,49.9557,50.0009,49.9466,50.0009,81363.0
2017-04-27 12:45:00,55.3,55.3,55.28,55.29,45211.0,50.0009,50.0009,49.9828,49.9918,45211.0
2017-04-27 12:50:00,55.29,55.3,55.23,55.25,54230.0,49.9918,50.0009,49.9376,49.9557,54230.0
2017-04-27 12:55:00,55.25,55.31,55.25,55.3,63723.0,49.9557,50.0099,49.9557,50.0009,63723.0
2017-04-27 13:00:00,55.29,55.36,55.29,55.35,52693.0,49.9918,50.0551,49.9918,50.0461,52693.0
2017-04-27 13:05:00,55.35,55.36,55.34,55.36,51149.0,50.0461,50.0551,50.037,50.0551,51149.0
2017-04-27 13:10:00,55.36,55.4,55.36,55.4,80242.0,50.0551,50.0913,50.0551,50.0913,80242.0
2017-04-27 13:15:00,55.4,55.4,55.38,55.4,45991.0,50.0913,50.0913,50.0732,50.0913,45991.0
2017-04-27 13:20:00,55.4,55.41,55.37,55.38,86428.0,50.0913,50.1003,50.0642,50.0732,86428.0
2017-04-27 13:25:00,55.38,55.4,55.36,55.38,29157.0,50.0732,50.0913,50.0551,50.0732,29157.0
2017-04-27 13:30:00,55.37,55.38,55.35,55.36,29020.0,50.0642,50.0732,50.0461,50.0551,29020.0
2017-04-27 13:35:00,55.37,55.39,55.35,55.39,37919.0,50.0642,50.0822,50.0461,50.0822,37919.0
2017-04-27 13:40:00,55.39,55.4,55.38,55.4,60131.0,50.0822,50.0913,50.0732,50.0913,60131.0
2017-04-27 13:45:00,55.4,55.4,55.38,55.4,64512.0,50.0913,50.0913,50.0732,50.0913,64512.0
2017-04-27 13:50:00,55.4,55.42,55.39,55.42,50037.0,50.0913,50.1094,50.0822,50.1094,50037.0
2017-04-27 13:55:00,55.41,55.42,55.39,55.41,65475.0,50.1003,50.1094,50.0822,50.1003,65475.0
2017-04-27 14:00:00,55.41,55.45,55.4,55.45,43644.0,50.1003,50.1365,50.0913,50.1365,43644.0
2017-04-27 14:05:00,55.45,55.45,55.38,55.4,60097.0,50.1365,50.1365,50.0732,50.0913,60097.0
2017-04-27 14:10:00,55.4,55.41,55.37,55.4,44429.0,50.0913,50.1003,50.0642,50.0913,44429.0
2017-04-27 14:15:00,55.41,55.42,55.38,55.4,41350.0,50.1003,50.1094,50.0732,50.0913,41350.0
2017-04-27 14:20:00,55.4,55.47,55.39,55.45,156764.0,50.0913,50.1546,50.0822,50.1365,156764.0
2017-04-27 14:25:00,55.46,55.47,55.44,55.45,64477.0,50.1455,50.1546,50.1275,50.1365,64477.0
2017-04-27 14:30:00,55.44,55.46,55.43,55.46,38626.0,50.1275,50.1455,50.1184,50.1455,38626.0
2017-04-27 14:35:00,55.45,55.47,55.44,55.46,66458.0,50.1365,50.1546,50.1275,50.1455,66458.0
2017-04-27 14:40:00,55.45,55.5,55.44,55.49,71891.0,50.1365,50.1817,50.1275,50.1727,71891.0
2017-04-27 14:45:00,55.5,55.5,55.49,55.5,36293.0,50.1817,50.1817,50.1727,50.1817,36293.0
2017-04-27 14:50:00,55.5,55.5,55.49,55.49,40573.0,50.1817,50.1817,50.1727,50.1727,40573.0
2017-04-27 14:55:00,55.5,55.5,55.49,55.5,36737.0,50.1817,50.1817,50.1727,50.1817,36737.0
2017-04-27 15:00:00,55.5,55.5,55.42,55.42,114556.0,50.1817,50.1817,50.1094,50.1094,114556.0
2017-04-27 15:05:00,55.43,55.45,55.42,55.45,78515.0,50.1184,50.1365,50.1094,50.1365,78515.0
2017-04-27 15:10:00,55.44,55.5,55.44,55.5,54598.0,50.1275,50.1817,50.1275,50.1817,54598.0
2017-04-27 15:15:00,55.5,55.5,55.46,55.47,67921.0,50.1817,50.1817,50.1455,50.1546,67921.0
2017-04-27 15:20:00,55.47,55.49,55.44,55.45,75919.0,50.1546,50.1727,50.1275,50.1365,75919.0
2017-04-27 15:25:00,55.44,55.45,55.42,55.43,84051.0,50.1275,50.1365,50.1094,50.1184,84051.0
2017-04-27 15:30:00,55.43,55.48,55.42,55.47,59336.0,50.1184,50.1636,50.1094,50.1546,59336.0
2017-04-27 15:35:00,55.47,55.49,55.46,55.49,83555.0,50.1546,50.1727,50.1455,50.1727,83555.0
2017-04-27 15:40:00,55.48,55.54,55.47,55.54,109519.0,50.1636,50.2179,50.1546,50.2179,109519.0
2017-04-27 15:45:00,55.54,55.57,55.53,55.53,158553.0,50.2179,50.245,50.2088,50.2088,158553.0
2017-04-27 15:50:00,55.53,55.54,55.48,55.54,245515.0,50.2088,50.2179,50.1636,50.2179,245515.0
2017-04-27 15:55:00,55.53,55.54,55.46,55.47,449405.0,50.2088,50.2179,50.1455,50.1546,449405.0
2017-04-28 09:30:00,55.43,55.43,55.22,55.3,203344.0,50.1184,50.1184,49.9285,50.0009,203344.0
2017-04-28 09:35:00,55.28,55.41,55.17,55.38,98022.0,49.9828,50.1003,49.8833,50.0732,98022.0
2017-04-28 09:40:00,55.38,55.43,55.33,55.41,80725.0,50.0732,50.1184,50.028,50.1003,80725.0
2017-04-28 09:45:00,55.41,55.46,55.35,55.36,132913.0,50.1003,50.1455,50.0461,50.0551,132913.0
2017-04-28 09:50:00,55.36,55.4,55.31,55.38,57958.0,50.0551,50.0913,50.0099,50.0732,57958.0
2017-04-28 09:55:00,55.37,55.41,55.32,55.34,66302.0,50.0642,50.1003,50.019,50.037,66302.0
2017-04-28 10:00:00,55.33,55.4,55.27,55.35,71372.0,50.028,50.0913,49.9737,50.0461,71372.0
2017-04-28 10:05:00,55.36,55.37,55.29,55.35,44023.0,50.0551,50.0642,49.9918,50.0461,44023.0
2017-04-28 10:10:00,55.34,55.38,55.33,55.34,61574.0,50.037,50.0732,50.028,50.037,61574.0
2017-04-28 10:15:00,55.35,55.36,55.27,55.32,65485.0,50.0461,50.0551,49.9737,50.019,65485.0
2017-04-28 10:20:00,55.31,55.31,55.19,55.21,65065.0,50.0099,50.0099,49.9014,49.9195,65065.0
2017-04-28 10:25:00,55.22,55.27,55.17,55.26,64943.0,49.9285,49.9737,49.8833,49.9647,64943.0
2017-04-28 10:30:00,55.25,55.25,55.19,55.22,44522.0,49.9557,49.9557,49.9014,49.9285,44522.0
2017-04-28 10:35:00,55.22,55.28,55.21,55.27,43279.0,49.9285,49.9828,49.9195,49.9737,43279.0
2017-04-28 10:40:00,55.27,55.3,55.24,55.25,54896.0,49.9737,50.0009,49.9466,49.9557,54896.0
2017-04-28 10:45:00,55.25,55.27,55.24,55.24,73354.0,49.9557,49.9737,49.9466,49.9466,73354.0
2017-04-28 10:50:00,55.25,55.25,55.21,55.24,38641.0,49.9557,49.9557,49.9195,49.9466,38641.0
2017-04-28 10:55:00,55.24,55.25,55.2,55.2,33778.0,49.9466,49.9557,49.9104,49.9104,33778.0
2017-04-28 11:00:00,55.21,55.24,55.17,55.23,51472.0,49.9195,49.9466,49.8833,49.9376,51472.0
2017-04-28 11:05:00,55.23,55.28,55.21,55.23,64164.0,49.9376,49.9828,49.9195,49.9376,64164.0
2017-04-28 11:10:00,55.23,55.23,55.15,55.17,42556.0,49.9376,49.9376,49.8652,49.8833,42556.0
2017-04-28 11:15:00,55.18,55.2,55.14,55.18,49979.0,49.8924,49.9104,49.8562,49.8924,49979.0
2017-04-28 11:20:00,55.19,55.2,55.16,55.2,39052.0,49.9014,49.9104,49.8743,49.9104,39052.0
2017-04-28 11:25:00,55.2,55.28,55.2,55.27,49944.0,49.9104,49.9828,49.9104,49.9737,49944.0
2017-04-28 11:30:00,55.27,55.28,55.2,55.21,61590.0,49.9737,49.9828,49.9104,49.9195,61590.0
2017-04-28 11:35:00,55.22,55.25,55.2,55.25,28530.0,49.9285,49.9557,49.9104,49.9557,28530.0
2017-04-28 11:40:00,55.25,55.3,55.24,55.27,50176.0,49.9557,50.0009,49.9466,49.9737,50176.0
2017-04-28 11:45:00,55.27,55.35,55.26,55.35,47013.0,49.9737,50.0461,49.9647,50.0461,47013.0
2017-04-28 11:50:00,55.34,55.35,55.31,55.31,35123.0,50.037,50.0461,50.0099,50.0099,35123.0
2017-04-28 11:55:00,55.32,55.32,55.26,55.28,50286.0,50.019,50.019,49.9647,49.9828,50286.0
2017-04-28 12:00:00,55.28,55.35,55.28,55.35,55223.0,49.9828,50.0461,49.9828,50.0461,55223.0
2017-04-28 12:05:00,55.36,55.37,55.32,55.32,38959.0,50.0551,50.0642,50.019,50.019,38959.0
2017-04-28 12:10:00,55.33,55.37,55.31,55.31,55669.0,50.028,50.0642,50.0099,50.0099,55669.0
2017-04-28 12:15:00,55.31,55.38,55.3,55.36,50216.0,50.0099,50.0732,50.0009,50.0551,50216.0
2017-04-28 12:20:00,55.36,55.43,55.35,55.43,22961.0,50.0551,50.1184,50.0461,50.1184,22961.0
2017-04-28 12:25:00,55.42,55.46,55.42,55.46,40844.0,50.1094,50.1455,50.1094,50.1455,40844.0
2017-04-28 12:30:00,55.46,55.46,55.41,55.44,54140.0,50.1455,50.1455,50.1003,50.1275,54140.0
2017-04-28 12:35:00,55.44,55.47,55.43,55.46,89005.0,50.1275,50.1546,50.1184,50.1455,89005.0
2017-04-28 12:40:00,55.47,55.51,55.46,55.5,144195.0,50.1546,50.1907,50.1455,50.1817,144195.0
2017-04-28 12:45:00,55.5,55.52,55.48,55.5,75087.0,50.1817,50.1998,50.1636,50.1817,75087.0
2017-04-28 12:50:00,55.49,55.5,55.44,55.44,27853.0,50.1727,50.1817,50.1275,50.1275,27853.0
2017-04-28 12:55:00,55.44,55.47,55.43,55.47,33344.0,50.1275,50.1546,50.1184,50.1546,33344.0
2017-04-28 13:00:00,55.46,55.47,55.44,55.47,21641.0,50.1455,50.1546,50.1275,50.1546,21641.0
2017-04-28 13:05:00,55.47,55.53,55.47,55.5,50853.0,50.1546,50.2088,50.1546,50.1817,50853.0
2017-04-28 13:10:00,55.5,55.5,55.46,55.46,16926.0,50.1817,50.1817,50.1455,50.1455,16926.0
2017-04-28 13:15:00,55.46,55.48,55.43,55.43,44266.0,50.1455,50.1636,50.1184,50.1184,44266.0
2017-04-28 13:20:00,55.44,55.46,55.43,55.46,19196.0,50.1275,50.1455,50.1184,50.1455,19196.0
2017-04-28 13:25:00,55.46,55.5,55.45,55.5,32912.0,50.1455,50.1817,50.1365,50.1817,32912.0
2017-04-28 13:30:00,55.5,55.51,55.47,55.51,26642.0,50.1817,50.1907,50.1546,50.1907,26642.0
2017-04-28 13:35:00,55.5,55.53,55.5,55.52,10270.0,50.1817,50.2088,50.1817,50.1998,10270.0
2017-04-28 13:40:00,55.52,55.53,55.46,55.47,50754.0,50.1998,50.2088,50.1455,50.1546,50754.0
2017-04-28 13:45:00,55.47,55.52,55.45,55.5,42212.0,50.1546,50.1998,50.1365,50.1817,42212.0
2017-04-28 13:50:00,55.5,55.51,55.48,55.5,39561.0,50.1817,50.1907,50.1636,50.1817,39561.0
2017-04-28 13:55:00,55.5,55.51,55.47,55.51,41137.0,50.1817,50.1907,50.1546,50.1907,41137.0
2017-04-28 14:00:00,55.5,55.51,55.46,55.47,42455.0,50.1817,50.1907,50.1455,50.1546,42455.0
2017-04-28 14:05:00,55.47,55.49,55.46,55.47,45537.0,50.1546,50.1727,50.1455,50.1546,45537.0
2017-04-28 14:10:00,55.47,55.47,55.43,55.43,31394.0,50.1546,50.1546,50.1184,50.1184,31394.0
2017-04-28 14:15:00,55.43,55.47,55.43,55.46,37115.0,50.1184,50.1546,50.1184,50.1455,37115.0
2017-04-28 14:20:00,55.46,55.49,55.46,55.48,33351.0,50.1455,50.1727,50.1455,50.1636,33351.0
2017-04-28 14:25:00,55.48,55.48,55.47,55.48,27903.0,50.1636,50.1636,50.1546,50.1636,27903.0
2017-04-28 14:30:00,55.47,55.5,55.47,55.5,56555.0,50.1546,50.1817,50.1546,50.1817,56555.0
2017-04-28 14:35:00,55.5,55.51,55.47,55.47,31904.0,50.1817,50.1907,50.1546,50.1546,31904.0
2017-04-28 14:40:00,55.48,55.49,55.46,55.49,23697.0,50.1636,50.1727,50.1455,50.1727,23697.0
2017-04-28 14:45:00,55.48,55.5,55.47,55.48,58499.0,50.1636,50.1817,50.1546,50.1636,58499.0
2017-04-28 14:50:00,55.48,55.49,55.45,55.45,35707.0,50.1636,50.1727,50.1365,50.1365,35707.0
2017-04-28 14:55:00,55.45,55.49,55.45,55.47,47549.0,50.1365,50.1727,50.1365,50.1546,47549.0
2017-04-28 15:00:00,55.47,55.51,55.47,55.51,42916.0,50.1546,50.1907,50.1546,50.1907,42916.0
2017-04-28 15:05:00,55.5,55.51,55.48,55.5,27231.0,50.1817,50.1907,50.1636,50.1817,27231.0
2017-04-28 15:10:00,55.49,55.51,55.49,55.51,54143.0,50.1727,50.1907,50.1727,50.1907,54143.0
2017-04-28 15:15:00,55.5,55.51,55.48,55.49,62311.0,50.1817,50.1907,50.1636,50.1727,62311.0
2017-04-28 15:20:00,55.49,55.49,55.47,55.48,42927.0,50.1727,50.1727,50.1546,50.1636,42927.0
2017-04-28 15:25:00,55.47,55.5,55.47,55.48,57613.0,50.1546,50.1817,50.1546,50.1636,57613.0
2017-04-28 15:30:00,55.48,55.51,55.48,55.5,83720.0,50.1636,50.1907,50.1636,50.1817,83720.0
2017-04-28 15:35:00,55.49,55.5,55.47,55.48,64726.0,50.1727,50.1817,50.1546,50.1636,64726.0
2017-04-28 15:40:00,55.48,55.48,55.44,55.44,70909.0,50.1636,50.1636,50.1275,50.1275,70909.0
2017-04-28 15:45:00,55.44,55.45,55.4,55.41,119592.0,50.1275,50.1365,50.0913,50.1003,119592.0
2017-04-28 15:50:00,55.41,55.45,55.4,55.41,188308.0,50.1003,50.1365,50.0913,50.1003,188308.0
2017-04-28 15:55:00,55.42,55.45,55.38,55.41,540068.0,50.1094,50.1365,50.0732,50.1003,540068.0
2017-05-01 09:30:00,55.43,55.43,55.26,55.26,130666.0,50.1184,50.1184,49.9647,49.9647,130666.0
2017-05-01 09:35:00,55.26,55.32,55.2,55.32,52174.0,49.9647,50.019,49.9104,50.019,52174.0
2017-05-01 09:40:00,55.31,55.34,55.23,55.29,62401.0,50.0099,50.037,49.9376,49.9918,62401.0
2017-05-01 09:45:00,55.29,55.29,55.1,55.1,59150.0,49.9918,49.9918,49.82,49.82,59150.0
2017-05-01 09:50:00,55.11,55.12,55.01,55.12,68686.0,49.8291,49.8381,49.7387,49.8381,68686.0
2017-05-01 09:55:00,55.13,55.23,55.11,55.17,52916.0,49.8472,49.9376,49.8291,49.8833,52916.0
2017-05-01 10:00:00,55.17,55.18,55.11,55.11,51618.0,49.8833,49.8924,49.8291,49.8291,51618.0
2017-05-01 10:05:00,55.11,55.21,55.1,55.2,37104.0,49.8291,49.9195,49.82,49.9104,37104.0
2017-05-01 10:10:00,55.19,55.24,55.15,55.2,37879.0,49.9014,49.9466,49.8652,49.9104,37879.0
2017-05-01 10:15:00,55.2,55.31,55.19,55.26,55444.0,49.9104,50.0099,49.9014,49.9647,55444.0
2017-05-01 10:20:00,55.26,55.26,55.18,55.21,26128.0,49.9647,49.9647,49.8924,49.9195,26128.0
2017-05-01 10:25:00,55.21,55.21,55.17,55.2,27922.0,49.9195,49.9195,49.8833,49.9104,27922.0
2017-05-01 10:30:00,55.2,55.26,55.2,55.24,23088.0,49.9104,49.9647,49.9104,49.9466,23088.0
2017-05-01 10:35:00,55.24,55.28,55.21,55.26,29037.0,49.9466,49.9828,49.9195,49.9647,29037.0
2017-05-01 10:40:00,55.27,55.32,55.24,55.26,33622.0,49.9737,50.019,49.9466,49.9647,33622.0
2017-05-01 10:45:00,55.27,55.4,55.26,55.38,30151.0,49.9737,50.0913,49.9647,50.0732,30151.0
2017-05-01 10:50:00,55.38,55.41,55.35,55.38,39400.0,50.0732,50.1003,50.0461,50.0732,39400.0
2017-05-01 10:55:00,55.39,55.44,55.37,55.38,41843.0,50.0822,50.1275,50.0642,50.0732,41843.0
2017-05-01 11:00:00,55.38,55.4,55.34,55.4,29940.0,50.0732,50.0913,50.037,50.0913,29940.0
2017-05-01 11:05:00,55.4,55.4,55.34,55.35,26592.0,50.0913,50.0913,50.037,50.0461,26592.0
2017-05-01 11:10:00,55.35,55.45,55.34,55.45,27115.0,50.0461,50.1365,50.037,50.1365,27115.0
2017-05-01 11:15:00,55.45,55.45,55.37,55.39,32652.0,50.1365,50.1365,50.0642,50.0822,32652.0
2017-05-01 11:20:00,55.39,55.44,55.37,55.39,43470.0,50.0822,50.1275,50.0642,50.0822,43470.0
2017-05-01 11:25:00,55.39,55.4,55.35,55.37,16111.0,50.0822,50.0913,50.0461,50.0642,16111.0
2017-05-01 11:30:00,55.36,55.4,55.33,55.36,141277.0,50.0551,50.0913,50.028,50.0551,141277.0
2017-05-01 11:35:00,55.36,55.37,55.29,55.3,38499.0,50.0551,50.0642,49.9918,50.0009,38499.0
2017-05-01 11:40:00,55.3,55.31,55.26,55.3,34325.0,50.0009,50.0099,49.9647,50.0009,34325.0
2017-05-01 11:45:00,55.31,55.34,55.28,55.34,41121.0,50.0099,50.037,49.9828,50.037,41121.0
2017-05-01 11:50:00,55.34,55.34,55.28,55.32,38804.0,50.037,50.037,49.9828,50.019,38804.0
2017-05-01 11:55:00,55.32,55.35,55.3,55.3,33490.0,50.019,50.0461,50.0009,50.0009,33490.0
2017-05-01 12:00:00,55.3,55.32,55.29,55.32,26360.0,50.0009,50.019,49.9918,50.019,26360.0
2017-05-01 12:05:00,55.32,55.36,55.29,55.33,32088.0,50.019,50.0551,49.9918,50.028,32088.0
2017-05-01 12:10:00,55.34,55.35,55.28,55.3,33602.0,50.037,50.0461,49.9828,50.0009,33602.0
2017-05-01 12:15:00,55.29,55.3,55.24,55.26,59235.0,49.9918,50.0009,49.9466,49.9647,59235.0
2017-05-01 12:20:00,55.26,55.28,55.23,55.26,35288.0,49.9647,49.9828,49.9376,49.9647,35288.0
2017-05-01 12:25:00,55.27,55.3,55.25,55.3,21420.0,49.9737,50.0009,49.9557,50.0009,21420.0
2017-05-01 12:30:00,55.29,55.31,55.27,55.29,25127.0,49.9918,50.0099,49.9737,49.9918,25127.0
2017-05-01 12:35:00,55.29,55.32,55.28,55.31,18227.0,49.9918,50.019,49.9828,50.0099,18227.0
2017-05-01 12:40:00,55.3,55.31,55.28,55.29,16450.0,50.0009,50.0099,49.9828,49.9918,16450.0
2017-05-01 12:45:00,55.28,55.32,55.27,55.3,34183.0,49.9828,50.019,49.9737,50.0009,34183.0
2017-05-01 12:50:00,55.3,55.32,55.21,55.24,53590.0,50.0009,50.019,49.9195,49.9466,53590.0
2017-05-01 12:55:00,55.24,55.28,55.22,55.26,16775.0,49.9466,49.9828,49.9285,49.9647,16775.0
2017-05-01 13:00:00,55.26,55.3,55.23,55.24,46940.0,49.9647,50.0009,49.9376,49.9466,46940.0
2017-05-01 13:05:00,55.25,55.27,55.23,55.25,30708.0,49.9557,49.9737,49.9376,49.9557,30708.0
2017-05-01 13:10:00,55.26,55.31,55.24,55.27,23227.0,49.9647,50.0099,49.9466,49.9737,23227.0
2017-05-01 13:15:00,55.28,55.29,55.24,55.28,30013.0,49.9828,49.9918,49.9466,49.9828,30013.0
2017-05-01 13:20:00,55.29,55.32,55.28,55.28,17219.0,49.9918,50.019,49.9828,49.9828,17219.0
2017-05-01 13:25:00,55.28,55.33,55.27,55.33,29016.0,49.9828,50.028,49.9737,50.028,29016.0
2017-05-01 13:30:00,55.32,55.36,55.31,55.36,24584.0,50.019,50.0551,50.0099,50.0551,24584.0
2017-05-01 13:35:00,55.36,55.36,55.32,55.32,17017.0,50.0551,50.0551,50.019,50.019,17017.0
2017-05-01 13:40:00,55.32,55.34,55.32,55.32,30360.0,50.019,50.037,50.019,50.019,30360.0
2017-05-01 13:45:00,55.32,55.36,55.31,55.36,38892.0,50.019,50.0551,50.0099,50.0551,38892.0
2017-05-01 13:50:00,55.36,55.4,55.35,55.35,23900.0,50.0551,50.0913,50.0461,50.0461,23900.0
2017-05-01 13:55:00,55.35,55.37,55.32,55.37,43264.0,50.0461,50.0642,50.019,50.0642,43264.0
2017-05-01 14:00:00,55.37,55.4,55.33,55.34,49434.0,50.0642,50.0913,50.028,50.037,49434.0
2017-05-01 14:05:00,55.33,55.37,55.33,55.36,33881.0,50.028,50.0642,50.028,50.0551,33881.0
2017-05-01 14:10:00,55.36,55.37,55.32,55.32,40376.0,50.0551,50.0642,50.019,50.019,40376.0
2017-05-01 14:15:00,55.33,55.34,55.31,55.33,60873.0,50.028,50.037,50.0099,50.028,60873.0
2017-05-01 14:20:00,55.32,55.36,55.3,55.31,67471.0,50.019,50.0551,50.0009,50.0099,67471.0
2017-05-01 14:25:00,55.32,55.33,55.26,55.27,58463.0,50.019,50.028,49.9647,49.9737,58463.0
2017-05-01 14:30:00,55.26,55.26,55.21,55.21,46696.0,49.9647,49.9647,49.9195,49.9195,46696.0
2017-05-01 14:35:00,55.21,55.25,55.2,55.23,41211.0,49.9195,49.9557,49.9104,49.9376,41211.0
2017-05-01 14:40:00,55.23,55.25,55.22,55.22,44527.0,49.9376,49.9557,49.9285,49.9285,44527.0
2017-05-01 14:45:00,55.23,55.24,55.21,55.22,50232.0,49.9376,49.9466,49.9195,49.9285,50232.0
2017-05-01 14:50:00,55.22,55.23,55.2,55.2,39699.0,49.9285,49.9376,49.9104,49.9104,39699.0
2017-05-01 14:55:00,55.2,55.22,55.18,55.21,64132.0,49.9104,49.9285,49.8924,49.9195,64132.0
2017-05-01 15:00:00,55.21,55.25,55.18,55.18,74514.0,49.9195,49.9557,49.8924,49.8924,74514.0
2017-05-01 15:05:00,55.19,55.2,55.15,55.16,44484.0,49.9014,49.9104,49.8652,49.8743,44484.0
2017-05-01 15:10:00,55.17,55.21,55.16,55.21,53952.0,49.8833,49.9195,49.8743,49.9195,53952.0
2017-05-01 15:15:00,55.21,55.21,55.14,55.16,55892.0,49.9195,49.9195,49.8562,49.8743,55892.0
2017-05-01 15:20:00,55.15,55.16,55.11,55.16,61425.0,49.8652,49.8743,49.8291,49.8743,61425.0
2017-05-01 15:25:00,55.16,55.19,55.15,55.18,50550.0,49.8743,49.9014,49.8652,49.8924,50550.0
2017-05-01 15:30:00,55.18,55.21,55.16,55.21,75831.0,49.8924,49.9195,49.8743,49.9195,75831.0
2017-05-01 15:35:00,55.21,55.21,55.15,55.15,124098.0,49.9195,49.9195,49.8652,49.8652,124098.0
2017-05-01 15:40:00,55.14,55.15,55.12,55.13,87623.0,49.8562,49.8652,49.8381,49.8472,87623.0
2017-05-01 15:45:00,55.13,55.13,55.08,55.1,138364.0,49.8472,49.8472,49.8019,49.82,138364.0
2017-05-01 15:50:00,55.1,55.1,55.03,55.06,199735.0,49.82,49.82,49.7567,49.7839,199735.0
2017-05-01 15:55:00,55.06,55.07,54.98,55.0,404897.0,49.7839,49.7929,49.7115,49.7296,404897.0
2017-05-02 09:30:00,55.12,55.16,54.94,54.96,234405.0,49.8381,49.8743,49.6754,49.6934,234405.0
2017-05-02 09:35:00,54.95,54.97,54.9,54.97,94016.0,49.6844,49.7025,49.6392,49.7025,94016.0
2017-05-02 09:40:00,54.98,55.04,54.95,55.04,114626.0,49.7115,49.7658,49.6844,49.7658,114626.0
2017-05-02 09:45:00,55.04,55.04,54.93,54.95,115156.0,49.7658,49.7658,49.6663,49.6844,115156.0
2017-05-02 09:50:00,54.95,54.97,54.89,54.95,101392.0,49.6844,49.7025,49.6302,49.6844,101392.0
2017-05-02 09:55:00,54.96,55.0,54.9,54.96,92359.0,49.6934,49.7296,49.6392,49.6934,92359.0
2017-05-02 10:00:00,54.96,55.04,54.95,55.02,89264.0,49.6934,49.7658,49.6844,49.7477,89264.0
2017-05-02 10:05:00,55.02,55.04,54.98,54.99,116348.0,49.7477,49.7658,49.7115,49.7206,116348.0
2017-05-02 10:10:00,54.99,55.07,54.96,55.0,151759.0,49.7206,49.7929,49.6934,49.7296,151759.0
2017-05-02 10:15:00,55.0,55.1,54.99,55.03,147749.0,49.7296,49.82,49.7206,49.7567,147749.0
2017-05-02 10:20:00,55.03,55.05,54.98,54.98,128177.0,49.7567,49.7748,49.7115,49.7115,128177.0
2017-05-02 10:25:00,54.98,55.04,54.97,55.03,98212.0,49.7115,49.7658,49.7025,49.7567,98212.0
2017-05-02 10:30:00,55.02,55.04,54.99,55.0,92693.0,49.7477,49.7658,49.7206,49.7296,92693.0
2017-05-02 10:35:00,55.0,55.01,54.94,54.98,122509.0,49.7296,49.7387,49.6754,49.7115,122509.0
2017-05-02 10:40:00,54.98,55.01,54.96,54.99,180744.0,49.7115,49.7387,49.6934,49.7206,180744.0
2017-05-02 10:45:00,55.0,55.02,54.94,54.95,71481.0,49.7296,49.7477,49.6754,49.6844,71481.0
2017-05-02 10:50:00,54.95,54.96,54.89,54.91,166502.0,49.6844,49.6934,49.6302,49.6482,166502.0
2017-05-02 10:55:00,54.91,54.91,54.83,54.86,133229.0,49.6482,49.6482,49.5759,49.603,133229.0
2017-05-02 11:00:00,54.87,54.95,54.86,54.87,78660.0,49.6121,49.6844,49.603,49.6121,78660.0
2017-05-02 11:05:00,54.86,54.9,54.81,54.82,73960.0,49.603,49.6392,49.5578,49.5669,73960.0
2017-05-02 11:10:00,54.82,54.87,54.79,54.82,90978.0,49.5669,49.6121,49.5397,49.5669,90978.0
2017-05-02 11:15:00,54.82,54.89,54.82,54.86,47343.0,49.5669,49.6302,49.5669,49.603,47343.0
2017-05-02 11:20:00,54.86,54.9,54.82,54.89,65850.0,49.603,49.6392,49.5669,49.6302,65850.0
2017-05-02 11:25:00,54.88,54.95,54.86,54.94,67129.0,49.6211,49.6844,49.603,49.6754,67129.0
2017-05-02 11:30:00,54.94,54.94,54.91,54.91,74597.0,49.6754,49.6754,49.6482,49.6482,74597.0
2017-05-02 11:35:00,54.91,54.92,54.89,54.89,124333.0,49.6482,49.6573,49.6302,49.6302,124333.0
2017-05-02 11:40:00,54.9,54.92,54.89,54.9,58848.0,49.6392,49.6573,49.6302,49.6392,58848.0
2017-05-02 11:45:00,54.9,54.9,54.87,54.89,76642.0,49.6392,49.6392,49.6121,49.6302,76642.0
2017-05-02 11:50:00,54.88,54.9,54.87,54.87,53164.0,49.6211,49.6392,49.6121,49.6121,53164.0
2017-05-02 11:55:00,54.88,54.9,54.86,54.88,53217.0,49.6211,49.6392,49.603,49.6211,53217.0
2017-05-02 12:00:00,54.88,54.9,54.85,54.89,74410.0,49.6211,49.6392,49.594,49.6302,74410.0
2017-05-02 12:05:00,54.88,54.88,54.83,54.85,301545.0,49.6211,49.6211,49.5759,49.594,301545.0
2017-05-02 12:10:00,54.84,54.86,54.82,54.84,50261.0,49.5849,49.603,49.5669,49.5849,50261.0
2017-05-02 12:15:00,54.84,54.86,54.83,54.85,39141.0,49.5849,49.603,49.5759,49.594,39141.0
2017-05-02 12:20:00,54.85,54.88,54.85,54.88,21303.0,49.594,49.6211,49.594,49.6211,21303.0
2017-05-02 12:25:00,54.88,54.91,54.88,54.89,64160.0,49.6211,49.6482,49.6211,49.6302,64160.0
2017-05-02 12:30:00,54.88,54.92,54.88,54.91,60817.0,49.6211,49.6573,49.6211,49.6482,60817.0
2017-05-02 12:35:00,54.91,54.93,54.83,54.85,128085.0,49.6482,49.6663,49.5759,49.594,128085.0
2017-05-02 12:40:00,54.84,54.87,54.84,54.86,93296.0,49.5849,49.6121,49.5849,49.603,93296.0
2017-05-02 12:45:00,54.86,54.94,54.85,54.89,69115.0,49.603,49.6754,49.594,49.6302,69115.0
2017-05-02 12:50:00,54.89,54.9,54.85,54.87,57404.0,49.6302,49.6392,49.594,49.6121,57404.0
2017-05-02 12:55:00,54.86,54.92,54.85,54.92,28511.0,49.603,49.6573,49.594,49.6573,28511.0
2017-05-02 13:00:00,54.92,54.92,54.87,54.88,44614.0,49.6573,49.6573,49.6121,49.6211,44614.0
2017-05-02 13:05:00,54.88,54.91,54.87,54.91,37386.0,49.6211,49.6482,49.6121,49.6482,37386.0
2017-05-02 13:10:00,54.91,54.96,54.9,54.95,29516.0,49.6482,49.6934,49.6392,49.6844,29516.0
2017-05-02 13:15:00,54.96,54.96,54.9,54.91,46868.0,49.6934,49.6934,49.6392,49.6482,46868.0
2017-05-02 13:20:00,54.91,54.95,54.9,54.93,55529.0,49.6482,49.6844,49.6392,49.6663,55529.0
2017-05-02 13:25:00,54.92,54.93,54.9,54.9,36376.0,49.6573,49.6663,49.6392,49.6392,36376.0
2017-05-02 13:30:00,54.89,54.93,54.88,54.88,47704.0,49.6302,49.6663,49.6211,49.6211,47704.0
2017-05-02 13:35:00,54.88,54.94,54.88,54.93,90528.0,49.6211,49.6754,49.6211,49.6663,90528.0
2017-05-02 13:40:00,54.94,54.96,54.91,54.95,46844.0,49.6754,49.6934,49.6482,49.6844,46844.0
2017-05-02 13:45:00,54.95,54.96,54.94,54.95,44013.0,49.6844,49.6934,49.6754,49.6844,44013.0
2017-05-02 13:50:00,54.95,54.95,54.9,54.92,45711.0,49.6844,49.6844,49.6392,49.6573,45711.0
2017-05-02 13:55:00,54.92,54.95,54.91,54.94,87520.0,49.6573,49.6844,49.6482,49.6754,87520.0
2017-05-02 14:00:00,54.94,54.98,54.92,54.98,41402.0,49.6754,49.7115,49.6573,49.7115,41402.0
2017-05-02 14:05:00,54.98,55.01,54.98,54.99,45131.0,49.7115,49.7387,49.7115,49.7206,45131.0
2017-05-02 14:10:00,54.98,55.02,54.98,55.01,44760.0,49.7115,49.7477,49.7115,49.7387,44760.0
2017-05-02 14:15:00,55.01,55.02,54.96,55.0,105517.0,49.7387,49.7477,49.6934,49.7296,105517.0
2017-05-02 14:20:00,55.01,55.02,54.97,55.02,62505.0,49.7387,49.7477,49.7025,49.7477,62505.0
2017-05-02 14:25:00,55.02,55.07,55.01,55.05,51346.0,49.7477,49.7929,49.7387,49.7748,51346.0
2017-05-02 14:30:00,55.04,55.06,55.04,55.06,25298.0,49.7658,49.7839,49.7658,49.7839,25298.0
2017-05-02 14:35:00,55.05,55.08,55.04,55.06,50865.0,49.7748,49.8019,49.7658,49.7839,50865.0
2017-05-02 14:40:00,55.05,55.06,55.0,55.01,120178.0,49.7748,49.7839,49.7296,49.7387,120178.0
2017-05-02 14:45:00,55.01,55.03,54.98,54.99,67290.0,49.7387,49.7567,49.7115,49.7206,67290.0
2017-05-02 14:50:00,54.99,55.01,54.99,55.0,48567.0,49.7206,49.7387,49.7206,49.7296,48567.0
2017-05-02 14:55:00,55.0,55.0,54.99,54.99,17074.0,49.7296,49.7296,49.7206,49.7206,17074.0
2017-05-02 15:00:00,55.0,55.03,54.99,55.0,70378.0,49.7296,49.7567,49.7206,49.7296,70378.0
2017-05-02 15:05:00,55.0,55.0,54.93,54.98,80043.0,49.7296,49.7296,49.6663,49.7115,80043.0
2017-05-02 15:10:00,54.98,55.01,54.98,55.0,41732.0,49.7115,49.7387,49.7115,49.7296,41732.0
2017-05-02 15:15:00,55.01,55.02,54.99,54.99,37239.0,49.7387,49.7477,49.7206,49.7206,37239.0
2017-05-02 15:20:00,54.99,55.0,54.98,55.0,66633.0,49.7206,49.7296,49.7115,49.7296,66633.0
2017-05-02 15:25:00,55.0,55.05,54.99,55.02,49579.0,49.7296,49.7748,49.7206,49.7477,49579.0
2017-05-02 15:30:00,55.03,55.03,55.0,55.01,49177.0,49.7567,49.7567,49.7296,49.7387,49177.0
2017-05-02 15:35:00,55.0,55.05,55.0,55.05,82575.0,49.7296,49.7748,49.7296,49.7748,82575.0
2017-05-02 15:40:00,55.06,55.08,55.05,55.08,105593.0,49.7839,49.8019,49.7748,49.8019,105593.0
2017-05-02 15:45:00,55.08,55.08,55.04,55.05,79465.0,49.8019,49.8019,49.7658,49.7748,79465.0
2017-05-02 15:50:00,55.05,55.08,55.03,55.04,171321.0,49.7748,49.8019,49.7567,49.7658,171321.0
2017-05-02 15:55:00,55.04,55.07,55.02,55.07,310940.0,49.7658,49.7929,49.7477,49.7929,310940.0
2017-05-03 09:30:00,55.17,55.3,55.09,55.1,252460.0,49.8833,50.0009,49.811,49.82,252460.0
2017-05-03 09:35:00,55.09,55.12,55.0,55.06,83573.0,49.811,49.8381,49.7296,49.7839,83573.0
2017-05-03 09:40:00,55.05,55.09,55.0,55.08,41908.0,49.7748,49.811,49.7296,49.8019,41908.0
2017-05-03 09:45:00,55.08,55.1,55.05,55.09,135303.0,49.8019,49.82,49.7748,49.811,135303.0
2017-05-03 09:50:00,55.08,55.11,55.03,55.06,68059.0,49.8019,49.8291,49.7567,49.7839,68059.0
2017-05-03 09:55:00,55.05,55.05,54.99,55.0,50079.0,49.7748,49.7748,49.7206,49.7296,50079.0
2017-05-03 10:00:00,55.0,55.01,54.85,54.89,68098.0,49.7296,49.7387,49.594,49.6302,68098.0
2017-05-03 10:05:00,54.88,54.92,54.83,54.84,38639.0,49.6211,49.6573,49.5759,49.5849,38639.0
2017-05-03 10:10:00,54.85,54.88,54.83,54.85,72856.0,49.594,49.6211,49.5759,49.594,72856.0
2017-05-03 10:15:00,54.86,54.87,54.79,54.85,75208.0,49.603,49.6121,49.5397,49.594,75208.0
2017-05-03 10:20:00,54.85,54.87,54.81,54.85,41641.0,49.594,49.6121,49.5578,49.594,41641.0
2017-05-03 10:25:00,54.84,54.87,54.82,54.85,30426.0,49.5849,49.6121,49.5669,49.594,30426.0
2017-05-03 10:30:00,54.84,54.87,54.79,54.8,42909.0,49.5849,49.6121,49.5397,49.5488,42909.0
2017-05-03 10:35:00,54.81,54.87,54.8,54.82,54066.0,49.5578,49.6121,49.5488,49.5669,54066.0
2017-05-03 10:40:00,54.81,54.82,54.76,54.76,108929.0,49.5578,49.5669,49.5126,49.5126,108929.0
2017-05-03 10:45:00,54.76,54.77,54.66,54.68,73545.0,49.5126,49.5217,49.4222,49.4403,73545.0
2017-05-03 10:50:00,54.67,54.71,54.63,54.67,184204.0,49.4312,49.4674,49.3951,49.4312,184204.0
2017-05-03 10:55:00,54.67,54.7,54.65,54.69,82217.0,49.4312,49.4584,49.4132,49.4493,82217.0
2017-05-03 11:00:00,54.69,54.75,54.64,54.65,191325.0,49.4493,49.5036,49.4041,49.4132,191325.0
2017-05-03 11:05:00,54.66,54.7,54.64,54.69,65662.0,49.4222,49.4584,49.4041,49.4493,65662.0
2017-05-03 11:10:00,54.69,54.72,54.67,54.68,96467.0,49.4493,49.4764,49.4312,49.4403,96467.0
2017-05-03 11:15:00,54.68,54.7,54.67,54.68,92428.0,49.4403,49.4584,49.4312,49.4403,92428.0
2017-05-03 11:20:00,54.68,54.7,54.65,54.65,128547.0,49.4403,49.4584,49.4132,49.4132,128547.0
2017-05-03 11:25:00,54.65,54.69,54.62,54.65,74068.0,49.4132,49.4493,49.386,49.4132,74068.0
2017-05-03 11:30:00,54.65,54.66,54.61,54.63,63358.0,49.4132,49.4222,49.377,49.3951,63358.0
2017-05-03 11:35:00,54.64,54.7,54.61,54.65,121783.0,49.4041,49.4584,49.377,49.4132,121783.0
2017-05-03 11:40:00,54.65,54.68,54.63,54.64,55848.0,49.4132,49.4403,49.3951,49.4041,55848.0
2017-05-03 11:45:00,54.64,54.65,54.51,54.54,121396.0,49.4041,49.4132,49.2866,49.3137,121396.0
2017-05-03 11:50:00,54.54,54.61,54.53,54.59,47225.0,49.3137,49.377,49.3047,49.3589,47225.0
2017-05-03 11:55:00,54.59,54.61,54.53,54.55,68826.0,49.3589,49.377,49.3047,49.3227,68826.0
2017-05-03 12:00:00,54.54,54.59,54.53,54.53,56824.0,49.3137,49.3589,49.3047,49.3047,56824.0
2017-05-03 12:05:00,54.54,54.61,54.51,54.6,79199.0,49.3137,49.377,49.2866,49.3679,79199.0
2017-05-03 12:10:00,54.59,54.62,54.57,54.6,46788.0,49.3589,49.386,49.3408,49.3679,46788.0
2017-05-03 12:15:00,54.61,54.62,54.57,54.57,44773.0,49.377,49.386,49.3408,49.3408,44773.0
2017-05-03 12:20:00,54.58,54.64,54.57,54.62,43124.0,49.3499,49.4041,49.3408,49.386,43124.0
2017-05-03 12:25:00,54.61,54.64,54.59,54.63,32994.0,49.377,49.4041,49.3589,49.3951,32994.0
2017-05-03 12:30:00,54.63,54.66,54.59,54.66,35008.0,49.3951,49.4222,49.3589,49.4222,35008.0
2017-05-03 12:35:00,54.65,54.66,54.59,54.63,34483.0,49.4132,49.4222,49.3589,49.3951,34483.0
2017-05-03 12:40:00,54.63,54.65,54.61,54.62,49849.0,49.3951,49.4132,49.377,49.386,49849.0
2017-05-03 12:45:00,54.61,54.67,54.61,54.62,77816.0,49.377,49.4312,49.377,49.386,77816.0
2017-05-03 12:50:00,54.62,54.65,54.61,54.65,59827.0,49.386,49.4132,49.377,49.4132,59827.0
2017-05-03 12:55:00,54.65,54.67,54.64,54.65,58548.0,49.4132,49.4312,49.4041,49.4132,58548.0
2017-05-03 13:00:00,54.66,54.71,54.62,54.62,93662.0,49.4222,49.4674,49.386,49.386,93662.0
2017-05-03 13:05:00,54.62,54.66,54.59,54.6,61562.0,49.386,49.4222,49.3589,49.3679,61562.0
2017-05-03 13:10:00,54.6,54.63,54.6,54.6,31962.0,49.3679,49.3951,49.3679,49.3679,31962.0
2017-05-03 13:15:00,54.59,54.61,54.54,54.59,109474.0,49.3589,49.377,49.3137,49.3589,109474.0
2017-05-03 13:20:00,54.59,54.61,54.53,54.55,34663.0,49.3589,49.377,49.3047,49.3227,34663.0
2017-05-03 13:25:00,54.55,54.55,54.52,54.55,37485.0,49.3227,49.3227,49.2956,49.3227,37485.0
2017-05-03 13:30:00,54.54,54.57,54.52,54.53,38111.0,49.3137,49.3408,49.2956,49.3047,38111.0
2017-05-03 13:35:00,54.53,54.55,54.49,54.54,58900.0,49.3047,49.3227,49.2685,49.3137,58900.0
2017-05-03 13:40:00,54.55,54.55,54.52,54.53,35192.0,49.3227,49.3227,49.2956,49.3047,35192.0
2017-05-03 13:45:00,54.52,54.53,54.48,54.5,70966.0,49.2956,49.3047,49.2594,49.2775,70966.0
2017-05-03 13:50:00,54.49,54.51,54.48,54.49,63888.0,49.2685,49.2866,49.2594,49.2685,63888.0
2017-05-03 13:55:00,54.49,54.53,54.46,54.53,109420.0,49.2685,49.3047,49.2414,49.3047,109420.0
2017-05-03 14:00:00,54.52,54.55,54.45,54.47,76388.0,49.2956,49.3227,49.2323,49.2504,76388.0
2017-05-03 14:05:00,54.46,54.49,54.42,54.46,110874.0,49.2414,49.2685,49.2052,49.2414,110874.0
2017-05-03 14:10:00,54.47,54.48,54.44,54.46,64704.0,49.2504,49.2594,49.2233,49.2414,64704.0
2017-05-03 14:15:00,54.46,54.46,54.4,54.4,68780.0,49.2414,49.2414,49.1871,49.1871,68780.0
2017-05-03 14:20:00,54.4,54.43,54.4,54.41,41427.0,49.1871,49.2142,49.1871,49.1962,41427.0
2017-05-03 14:25:00,54.41,54.47,54.41,54.46,60905.0,49.1962,49.2504,49.1962,49.2414,60905.0
2017-05-03 14:30:00,54.46,54.5,54.45,54.49,46914.0,49.2414,49.2775,49.2323,49.2685,46914.0
2017-05-03 14:35:00,54.5,54.52,54.49,54.51,47482.0,49.2775,49.2956,49.2685,49.2866,47482.0
2017-05-03 14:40:00,54.51,54.55,54.49,54.55,85826.0,49.2866,49.3227,49.2685,49.3227,85826.0
2017-05-03 14:45:00,54.55,54.58,54.52,54.53,59767.0,49.3227,49.3499,49.2956,49.3047,59767.0
2017-05-03 14:50:00,54.54,54.55,54.49,54.5,40933.0,49.3137,49.3227,49.2685,49.2775,40933.0
2017-05-03 14:55:00,54.5,54.54,54.49,54.52,73707.0,49.2775,49.3137,49.2685,49.2956,73707.0
2017-05-03 15:00:00,54.52,54.56,54.5,54.55,95599.0,49.2956,49.3318,49.2775,49.3227,95599.0
2017-05-03 15:05:00,54.55,54.6,54.53,54.53,107648.0,49.3227,49.3679,49.3047,49.3047,107648.0
2017-05-03 15:10:00,54.53,54.57,54.49,54.57,115714.0,49.3047,49.3408,49.2685,49.3408,115714.0
2017-05-03 15:15:00,54.56,54.59,54.5,54.51,139149.0,49.3318,49.3589,49.2775,49.2866,139149.0
2017-05-03 15:20:00,54.51,54.53,54.49,54.51,74987.0,49.2866,49.3047,49.2685,49.2866,74987.0
2017-05-03 15:25:00,54.5,54.5,54.46,54.48,108656.0,49.2775,49.2775,49.2414,49.2594,108656.0
2017-05-03 15:30:00,54.47,54.52,54.46,54.52,159294.0,49.2504,49.2956,49.2414,49.2956,159294.0
2017-05-03 15:35:00,54.52,54.56,54.5,54.52,136551.0,49.2956,49.3318,49.2775,49.2956,136551.0
2017-05-03 15:40:00,54.52,54.62,54.51,54.57,207398.0,49.2956,49.386,49.2866,49.3408,207398.0
2017-05-03 15:45:00,54.57,54.66,54.56,54.63,223036.0,49.3408,49.4222,49.3318,49.3951,223036.0
2017-05-03 15:50:00,54.62,54.64,54.6,54.63,211202.0,49.386,49.4041,49.3679,49.3951,211202.0
2017-05-03 15:55:00,54.63,54.67,54.52,54.54,782633.0,49.3951,49.4312,49.2956,49.3137,782633.0
2017-05-04 09:30:00,54.68,54.75,54.53,54.69,170652.0,49.4403,49.5036,49.3047,49.4493,170652.0
2017-05-04 09:35:00,54.68,54.83,54.66,54.74,120054.0,49.4403,49.5759,49.4222,49.4945,120054.0
2017-05-04 09:40:00,54.73,54.76,54.49,54.52,74108.0,49.4855,49.5126,49.2685,49.2956,74108.0
2017-05-04 09:45:00,54.51,54.53,54.45,54.5,49707.0,49.2866,49.3047,49.2323,49.2775,49707.0
2017-05-04 09:50:00,54.5,54.52,54.35,54.35,110120.0,49.2775,49.2956,49.1419,49.1419,110120.0
2017-05-04 09:55:00,54.34,54.37,54.2,54.3,154100.0,49.1329,49.16,49.0063,49.0967,154100.0
2017-05-04 10:00:00,54.29,54.36,54.25,54.31,87174.0,49.0877,49.1509,49.0515,49.1057,87174.0
2017-05-04 10:05:00,54.32,54.35,54.28,54.34,63964.0,49.1148,49.1419,49.0786,49.1329,63964.0
2017-05-04 10:10:00,54.35,54.35,54.26,54.29,91544.0,49.1419,49.1419,49.0605,49.0877,91544.0
2017-05-04 10:15:00,54.29,54.36,54.25,54.35,84109.0,49.0877,49.1509,49.0515,49.1419,84109.0
2017-05-04 10:20:00,54.35,54.45,54.35,54.38,96932.0,49.1419,49.2323,49.1419,49.169,96932.0
2017-05-04 10:25:00,54.39,54.46,54.39,54.43,59953.0,49.1781,49.2414,49.1781,49.2142,59953.0
2017-05-04 10:30:00,54.41,54.49,54.4,54.47,39885.0,49.1962,49.2685,49.1871,49.2504,39885.0
2017-05-04 10:35:00,54.47,54.52,54.46,54.5,57391.0,49.2504,49.2956,49.2414,49.2775,57391.0
2017-05-04 10:40:00,54.49,54.52,54.45,54.49,76564.0,49.2685,49.2956,49.2323,49.2685,76564.0
2017-05-04 10:45:00,54.48,54.51,54.47,54.49,30539.0,49.2594,49.2866,49.2504,49.2685,30539.0
2017-05-04 10:50:00,54.49,54.53,54.45,54.48,78893.0,49.2685,49.3047,49.2323,49.2594,78893.0
2017-05-04 10:55:00,54.48,54.49,54.45,54.46,77689.0,49.2594,49.2685,49.2323,49.2414,77689.0
2017-05-04 11:00:00,54.46,54.5,54.44,54.49,40489.0,49.2414,49.2775,49.2233,49.2685,40489.0
2017-05-04 11:05:00,54.49,54.53,54.49,54.49,33272.0,49.2685,49.3047,49.2685,49.2685,33272.0
2017-05-04 11:10:00,54.49,54.51,54.48,54.5,30106.0,49.2685,49.2866,49.2594,49.2775,30106.0
2017-05-04 11:15:00,54.51,54.55,54.49,54.54,41390.0,49.2866,49.3227,49.2685,49.3137,41390.0
2017-05-04 11:20:00,54.54,54.58,54.54,54.55,48869.0,49.3137,49.3499,49.3137,49.3227,48869.0
2017-05-04 11:25:00,54.56,54.56,54.47,54.48,45864.0,49.3318,49.3318,49.2504,49.2594,45864.0
2017-05-04 11:30:00,54.48,54.49,54.45,54.49,47584.0,49.2594,49.2685,49.2323,49.2685,47584.0
2017-05-04 11:35:00,54.49,54.52,54.46,54.47,63763.0,49.2685,49.2956,49.2414,49.2504,63763.0
2017-05-04 11:40:00,54.47,54.5,54.46,54.49,53224.0,49.2504,49.2775,49.2414,49.2685,53224.0
2017-05-04 11:45:00,54.49,54.5,54.47,54.47,48548.0,49.2685,49.2775,49.2504,49.2504,48548.0
2017-05-04 11:50:00,54.47,54.51,54.44,54.5,97425.0,49.2504,49.2866,49.2233,49.2775,97425.0
2017-05-04 11:55:00,54.5,54.51,54.43,54.46,75576.0,49.2775,49.2866,49.2142,49.2414,75576.0
2017-05-04 12:00:00,54.46,54.46,54.36,54.37,61612.0,49.2414,49.2414,49.1509,49.16,61612.0
2017-05-04 12:05:00,54.37,54.41,54.36,54.36,31082.0,49.16,49.1962,49.1509,49.1509,31082.0
2017-05-04 12:10:00,54.35,54.37,54.33,54.33,32015.0,49.1419,49.16,49.1238,49.1238,32015.0
2017-05-04 12:15:00,54.34,54.41,54.32,54.34,92758.0,49.1329,49.1962,49.1148,49.1329,92758.0
2017-05-04 12:20:00,54.34,54.41,54.33,54.4,64444.0,49.1329,49.1962,49.1238,49.1871,64444.0
2017-05-04 12:25:00,54.4,54.4,54.35,54.38,78811.0,49.1871,49.1871,49.1419,49.169,78811.0
2017-05-04 12:30:00,54.38,54.4,54.37,54.37,52808.0,49.169,49.1871,49.16,49.16,52808.0
2017-05-04 12:35:00,54.37,54.43,54.36,54.43,235014.0,49.16,49.2142,49.1509,49.2142,235014.0
2017-05-04 12:40:00,54.43,54.47,54.42,54.46,45992.0,49.2142,49.2504,49.2052,49.2414,45992.0
2017-05-04 12:45:00,54.46,54.54,54.46,54.53,145308.0,49.2414,49.3137,49.2414,49.3047,145308.0
2017-05-04 12:50:00,54.54,54.6,54.52,54.6,70307.0,49.3137,49.3679,49.2956,49.3679,70307.0
2017-05-04 12:55:00,54.6,54.61,54.58,54.6,81626.0,49.3679,49.377,49.3499,49.3679,81626.0
2017-05-04 13:00:00,54.61,54.65,54.6,54.64,66921.0,49.377,49.4132,49.3679,49.4041,66921.0
2017-05-04 13:05:00,54.64,54.67,54.59,54.61,70784.0,49.4041,49.4312,49.3589,49.377,70784.0
2017-05-04 13:10:00,54.6,54.65,54.6,54.64,39473.0,49.3679,49.4132,49.3679,49.4041,39473.0
2017-05-04 13:15:00,54.64,54.65,54.62,54.65,33354.0,49.4041,49.4132,49.386,49.4132,33354.0
2017-05-04 13:20:00,54.64,54.67,54.63,54.64,30853.0,49.4041,49.4312,49.3951,49.4041,30853.0
2017-05-04 13:25:00,54.64,54.65,54.62,54.64,16802.0,49.4041,49.4132,49.386,49.4041,16802.0
2017-05-04 13:30:00,54.65,54.69,54.64,54.69,58652.0,49.4132,49.4493,49.4041,49.4493,58652.0
2017-05-04 13:35:00,54.69,54.73,54.67,54.72,68742.0,49.4493,49.4855,49.4312,49.4764,68742.0
2017-05-04 13:40:00,54.72,54.74,54.7,54.71,39814.0,49.4764,49.4945,49.4584,49.4674,39814.0
2017-05-04 13:45:00,54.7,54.75,54.7,54.75,27952.0,49.4584,49.5036,49.4584,49.5036,27952.0
2017-05-04 13:50:00,54.74,54.75,54.69,54.7,45625.0,49.4945,49.5036,49.4493,49.4584,45625.0
2017-05-04 13:55:00,54.7,54.72,54.69,54.7,59502.0,49.4584,49.4764,49.4493,49.4584,59502.0
2017-05-04 14:00:00,54.7,54.71,54.6,54.63,69460.0,49.4584,49.4674,49.3679,49.3951,69460.0
2017-05-04 14:05:00,54.63,54.65,54.61,54.62,35053.0,49.3951,49.4132,49.377,49.386,35053.0
2017-05-04 14:10:00,54.62,54.67,54.6,54.65,54787.0,49.386,49.4312,49.3679,49.4132,54787.0
2017-05-04 14:15:00,54.65,54.67,54.6,54.61,42043.0,49.4132,49.4312,49.3679,49.377,42043.0
2017-05-04 14:20:00,54.6,54.61,54.53,54.58,76862.0,49.3679,49.377,49.3047,49.3499,76862.0
2017-05-04 14:25:00,54.58,54.6,54.58,54.6,30124.0,49.3499,49.3679,49.3499,49.3679,30124.0
2017-05-04 14:30:00,54.6,54.62,54.59,54.62,24218.0,49.3679,49.386,49.3589,49.386,24218.0
2017-05-04 14:35:00,54.61,54.63,54.58,54.62,26276.0,49.377,49.3951,49.3499,49.386,26276.0
2017-05-04 14:40:00,54.63,54.66,54.57,54.58,171324.0,49.3951,49.4222,49.3408,49.3499,171324.0
2017-05-04 14:45:00,54.58,54.6,54.57,54.6,50136.0,49.3499,49.3679,49.3408,49.3679,50136.0
2017-05-04 14:50:00,54.61,54.61,54.56,54.56,42447.0,49.377,49.377,49.3318,49.3318,42447.0
2017-05-04 14:55:00,54.57,54.6,54.42,54.46,139941.0,49.3408,49.3679,49.2052,49.2414,139941.0
2017-05-04 15:00:00,54.46,54.5,54.45,54.5,49046.0,49.2414,49.2775,49.2323,49.2775,49046.0
2017-05-04 15:05:00,54.51,54.54,54.5,54.51,30956.0,49.2866,49.3137,49.2775,49.2866,30956.0
2017-05-04 15:10:00,54.51,54.53,54.49,54.53,30549.0,49.2866,49.3047,49.2685,49.3047,30549.0
2017-05-04 15:15:00,54.53,54.57,54.52,54.54,72297.0,49.3047,49.3408,49.2956,49.3137,72297.0
2017-05-04 15:20:00,54.55,54.57,54.54,54.55,62332.0,49.3227,49.3408,49.3137,49.3227,62332.0
2017-05-04 15:25:00,54.55,54.58,54.53,54.55,75432.0,49.3227,49.3499,49.3047,49.3227,75432.0
2017-05-04 15:30:00,54.54,54.56,54.51,54.51,109068.0,49.3137,49.3318,49.2866,49.2866,109068.0
2017-05-04 15:35:00,54.52,54.53,54.48,54.48,110218.0,49.2956,49.3047,49.2594,49.2594,110218.0
2017-05-04 15:40:00,54.48,54.51,54.47,54.5,85588.0,49.2594,49.2866,49.2504,49.2775,85588.0
2017-05-04 15:45:00,54.5,54.52,54.49,54.49,291084.0,49.2775,49.2956,49.2685,49.2685,291084.0
2017-05-04 15:50:00,54.5,54.51,54.45,54.47,269772.0,49.2775,49.2866,49.2323,49.2504,269772.0
2017-05-04 15:55:00,54.46,54.49,54.45,54.48,297913.0,49.2414,49.2685,49.2323,49.2594,297913.0
2017-05-05 09:30:00,54.36,54.5,54.16,54.16,291727.0,49.1509,49.2775,48.9701,48.9701,291727.0
2017-05-05 09:35:00,54.18,54.22,53.92,54.03,353727.0,48.9882,49.0244,48.7531,48.8526,353727.0
2017-05-05 09:40:00,54.02,54.03,53.93,53.99,263229.0,48.8435,48.8526,48.7621,48.8164,263229.0
2017-05-05 09:45:00,54.0,54.24,54.0,54.21,171207.0,48.8254,49.0424,48.8254,49.0153,171207.0
2017-05-05 09:50:00,54.21,54.21,54.02,54.04,109582.0,49.0153,49.0153,48.8435,48.8616,109582.0
2017-05-05 09:55:00,54.05,54.14,54.0,54.12,89463.0,48.8706,48.952,48.8254,48.9339,89463.0
2017-05-05 10:00:00,54.12,54.17,54.09,54.16,94836.0,48.9339,48.9791,48.9068,48.9701,94836.0
2017-05-05 10:05:00,54.16,54.16,54.06,54.08,39108.0,48.9701,48.9701,48.8797,48.8978,39108.0
2017-05-05 10:10:00,54.09,54.19,54.09,54.19,72243.0,48.9068,48.9972,48.9068,48.9972,72243.0
2017-05-05 10:15:00,54.19,54.2,54.08,54.09,185738.0,48.9972,49.0063,48.8978,48.9068,185738.0
2017-05-05 10:20:00,54.1,54.1,53.99,54.02,122754.0,48.9159,48.9159,48.8164,48.8435,122754.0
2017-05-05 10:25:00,54.02,54.03,53.97,53.97,83869.0,48.8435,48.8526,48.7983,48.7983,83869.0
2017-05-05 10:30:00,53.97,54.0,53.87,53.89,152098.0,48.7983,48.8254,48.7079,48.726,152098.0
2017-05-05 10:35:00,53.9,53.95,53.9,53.94,212131.0,48.735,48.7802,48.735,48.7712,212131.0
2017-05-05 10:40:00,53.94,53.95,53.89,53.9,151611.0,48.7712,48.7802,48.726,48.735,151611.0
2017-05-05 10:45:00,53.9,53.95,53.88,53.91,313664.0,48.735,48.7802,48.7169,48.7441,313664.0
2017-05-05 10:50:00,53.91,53.98,53.91,53.97,179806.0,48.7441,48.8074,48.7441,48.7983,179806.0
2017-05-05 10:55:00,53.97,53.99,53.95,53.97,186284.0,48.7983,48.8164,48.7802,48.7983,186284.0
2017-05-05 11:00:00,53.97,53.97,53.87,53.88,154841.0,48.7983,48.7983,48.7079,48.7169,154841.0
2017-05-05 11:05:00,53.88,53.88,53.79,53.81,227002.0,48.7169,48.7169,48.6356,48.6536,227002.0
2017-05-05 11:10:00,53.81,53.84,53.71,53.84,292733.0,48.6536,48.6808,48.5632,48.6808,292733.0
2017-05-05 11:15:00,53.84,53.88,53.82,53.86,103122.0,48.6808,48.7169,48.6627,48.6989,103122.0
2017-05-05 11:20:00,53.85,53.88,53.81,53.82,232648.0,48.6898,48.7169,48.6536,48.6627,232648.0
2017-05-05 11:25:00,53.82,53.84,53.75,53.81,102119.0,48.6627,48.6808,48.5994,48.6536,102119.0
2017-05-05 11:30:00,53.81,53.84,53.78,53.78,166731.0,48.6536,48.6808,48.6265,48.6265,166731.0
2017-05-05 11:35:00,53.79,53.79,53.73,53.78,176393.0,48.6356,48.6356,48.5813,48.6265,176393.0
2017-05-05 11:40:00,53.77,53.78,53.69,53.71,95198.0,48.6175,48.6265,48.5451,48.5632,95198.0
2017-05-05 11:45:00,53.72,53.76,53.71,53.75,55957.0,48.5723,48.6084,48.5632,48.5994,55957.0
2017-05-05 11:50:00,53.76,53.76,53.73,53.75,71531.0,48.6084,48.6084,48.5813,48.5994,71531.0
2017-05-05 11:55:00,53.75,53.76,53.72,53.74,167151.0,48.5994,48.6084,48.5723,48.5904,167151.0
2017-05-05 12:00:00,53.74,53.74,53.65,53.66,137275.0,48.5904,48.5904,48.509,48.518,137275.0
2017-05-05 12:05:00,53.65,53.76,53.65,53.73,213662.0,48.509,48.6084,48.509,48.5813,213662.0
2017-05-05 12:10:00,53.73,53.74,53.68,53.7,128011.0,48.5813,48.5904,48.5361,48.5542,128011.0
2017-05-05 12:15:00,53.69,53.71,53.66,53.66,70075.0,48.5451,48.5632,48.518,48.518,70075.0
2017-05-05 12:20:00,53.66,53.67,53.64,53.66,85099.0,48.518,48.5271,48.4999,48.518,85099.0
2017-05-05 12:25:00,53.66,53.67,53.62,53.65,67083.0,48.518,48.5271,48.4819,48.509,67083.0
2017-05-05 12:30:00,53.65,53.65,53.56,53.6,217025.0,48.509,48.509,48.4276,48.4638,217025.0
2017-05-05 12:35:00,53.59,53.6,53.57,53.6,75969.0,48.4547,48.4638,48.4366,48.4638,75969.0
2017-05-05 12:40:00,53.6,53.65,53.59,53.63,180618.0,48.4638,48.509,48.4547,48.4909,180618.0
2017-05-05 12:45:00,53.63,53.64,53.58,53.64,118067.0,48.4909,48.4999,48.4457,48.4999,118067.0
2017-05-05 12:50:00,53.64,53.65,53.6,53.64,145593.0,48.4999,48.509,48.4638,48.4999,145593.0
2017-05-05 12:55:00,53.63,53.76,53.6,53.76,93349.0,48.4909,48.6084,48.4638,48.6084,93349.0
2017-05-05 13:00:00,53.76,53.82,53.75,53.79,124320.0,48.6084,48.6627,48.5994,48.6356,124320.0
2017-05-05 13:05:00,53.79,53.79,53.74,53.79,81920.0,48.6356,48.6356,48.5904,48.6356,81920.0
2017-05-05 13:10:00,53.79,53.85,53.78,53.8,184704.0,48.6356,48.6898,48.6265,48.6446,184704.0
2017-05-05 13:15:00,53.8,53.85,53.79,53.85,121489.0,48.6446,48.6898,48.6356,48.6898,121489.0
2017-05-05 13:20:00,53.85,53.87,53.82,53.85,56617.0,48.6898,48.7079,48.6627,48.6898,56617.0
2017-05-05 13:25:00,53.85,53.93,53.85,53.9,46316.0,48.6898,48.7621,48.6898,48.735,46316.0
2017-05-05 13:30:00,53.89,53.9,53.84,53.85,85838.0,48.726,48.735,48.6808,48.6898,85838.0
2017-05-05 13:35:00,53.85,53.86,53.84,53.85,72128.0,48.6898,48.6989,48.6808,48.6898,72128.0
2017-05-05 13:40:00,53.85,53.86,53.83,53.85,96830.0,48.6898,48.6989,48.6717,48.6898,96830.0
2017-05-05 13:45:00,53.85,53.91,53.84,53.91,56883.0,48.6898,48.7441,48.6808,48.7441,56883.0
2017-05-05 13:50:00,53.9,53.91,53.85,53.86,89584.0,48.735,48.7441,48.6898,48.6989,89584.0
2017-05-05 13:55:00,53.86,53.91,53.85,53.9,104838.0,48.6989,48.7441,48.6898,48.735,104838.0
2017-05-05 14:00:00,53.91,53.93,53.88,53.93,76891.0,48.7441,48.7621,48.7169,48.7621,76891.0
2017-05-05 14:05:00,53.93,53.96,53.92,53.95,68740.0,48.7621,48.7893,48.7531,48.7802,68740.0
2017-05-05 14:10:00,53.96,53.96,53.92,53.96,71994.0,48.7893,48.7893,48.7531,48.7893,71994.0
2017-05-05 14:15:00,53.96,54.0,53.95,54.0,94063.0,48.7893,48.8254,48.7802,48.8254,94063.0
2017-05-05 14:20:00,53.99,53.99,53.94,53.94,101062.0,48.8164,48.8164,48.7712,48.7712,101062.0
2017-05-05 14:25:00,53.95,53.95,53.92,53.94,78129.0,48.7802,48.7802,48.7531,48.7712,78129.0
2017-05-05 14:30:00,53.94,53.94,53.88,53.88,65363.0,48.7712,48.7712,48.7169,48.7169,65363.0
2017-05-05 14:35:00,53.88,53.91,53.87,53.88,59846.0,48.7169,48.7441,48.7079,48.7169,59846.0
2017-05-05 14:40:00,53.87,53.92,53.87,53.92,80420.0,48.7079,48.7531,48.7079,48.7531,80420.0
2017-05-05 14:45:00,53.92,53.97,53.91,53.96,73185.0,48.7531,48.7983,48.7441,48.7893,73185.0
2017-05-05 14:50:00,53.96,53.97,53.89,53.91,55729.0,48.7893,48.7983,48.726,48.7441,55729.0
2017-05-05 14:55:00,53.91,53.93,53.88,53.88,48965.0,48.7441,48.7621,48.7169,48.7169,48965.0
2017-05-05 15:00:00,53.88,53.91,53.84,53.91,79631.0,48.7169,48.7441,48.6808,48.7441,79631.0
2017-05-05 15:05:00,53.91,53.94,53.87,53.89,105776.0,48.7441,48.7712,48.7079,48.726,105776.0
2017-05-05 15:10:00,53.89,53.92,53.86,53.86,157136.0,48.726,48.7531,48.6989,48.6989,157136.0
2017-05-05 15:15:00,53.87,53.93,53.86,53.93,105776.0,48.7079,48.7621,48.6989,48.7621,105776.0
2017-05-05 15:20:00,53.93,53.93,53.89,53.93,156712.0,48.7621,48.7621,48.726,48.7621,156712.0
2017-05-05 15:25:00,53.93,53.97,53.92,53.95,114628.0,48.7621,48.7983,48.7531,48.7802,114628.0
2017-05-05 15:30:00,53.95,53.95,53.91,53.91,92867.0,48.7802,48.7802,48.7441,48.7441,92867.0
2017-05-05 15:35:00,53.92,53.95,53.87,53.88,152685.0,48.7531,48.7802,48.7079,48.7169,152685.0
2017-05-05 15:40:00,53.88,53.92,53.88,53.92,86550.0,48.7169,48.7531,48.7169,48.7531,86550.0
2017-05-05 15:45:00,53.92,53.97,53.91,53.96,227365.0,48.7531,48.7983,48.7441,48.7893,227365.0
2017-05-05 15:50:00,53.96,54.0,53.95,53.99,277599.0,48.7893,48.8254,48.7802,48.8164,277599.0
2017-05-05 15:55:00,53.99,54.0,53.94,53.96,731358.0,48.8164,48.8254,48.7712,48.7893,731358.0
2017-05-08 09:30:00,54.18,54.4,54.16,54.16,457484.0,48.9882,49.1871,48.9701,48.9701,457484.0
2017-05-08 09:35:00,54.16,54.21,53.94,53.95,113833.0,48.9701,49.0153,48.7712,48.7802,113833.0
2017-05-08 09:40:00,53.95,53.96,53.83,53.85,114972.0,48.7802,48.7893,48.6717,48.6898,114972.0
2017-05-08 09:45:00,53.85,54.0,53.84,53.95,128416.0,48.6898,48.8254,48.6808,48.7802,128416.0
2017-05-08 09:50:00,53.95,53.96,53.9,53.96,155273.0,48.7802,48.7893,48.735,48.7893,155273.0
2017-05-08 09:55:00,53.96,54.01,53.95,53.96,118847.0,48.7893,48.8345,48.7802,48.7893,118847.0
2017-05-08 10:00:00,53.96,54.09,53.96,54.09,619758.0,48.7893,48.9068,48.7893,48.9068,619758.0
2017-05-08 10:05:00,54.08,54.19,54.08,54.17,115939.0,48.8978,48.9972,48.8978,48.9791,115939.0
2017-05-08 10:10:00,54.16,54.18,54.03,54.04,65497.0,48.9701,48.9882,48.8526,48.8616,65497.0
2017-05-08 10:15:00,54.03,54.06,53.99,54.02,104858.0,48.8526,48.8797,48.8164,48.8435,104858.0
2017-05-08 10:20:00,54.02,54.04,53.97,54.02,113323.0,48.8435,48.8616,48.7983,48.8435,113323.0
2017-05-08 10:25:00,54.01,54.02,53.98,54.01,268219.0,48.8345,48.8435,48.8074,48.8345,268219.0
2017-05-08 10:30:00,54.01,54.1,53.98,54.1,338463.0,48.8345,48.9159,48.8074,48.9159,338463.0
2017-05-08 10:35:00,54.1,54.18,54.08,54.16,177918.0,48.9159,48.9882,48.8978,48.9701,177918.0
2017-05-08 10:40:00,54.16,54.32,54.15,54.31,82618.0,48.9701,49.1148,48.9611,49.1057,82618.0
2017-05-08 10:45:00,54.31,54.31,54.24,54.27,68374.0,49.1057,49.1057,49.0424,49.0696,68374.0
2017-05-08 10:50:00,54.27,54.29,54.18,54.22,91028.0,49.0696,49.0877,48.9882,49.0244,91028.0
2017-05-08 10:55:00,54.22,54.34,54.22,54.32,68656.0,49.0244,49.1329,49.0244,49.1148,68656.0
2017-05-08 11:00:00,54.33,54.35,54.28,54.3,59215.0,49.1238,49.1419,49.0786,49.0967,59215.0
2017-05-08 11:05:00,54.29,54.32,54.25,54.25,52625.0,49.0877,49.1148,49.0515,49.0515,52625.0
2017-05-08 11:10:00,54.25,54.28,54.23,54.24,78291.0,49.0515,49.0786,49.0334,49.0424,78291.0
2017-05-08 11:15:00,54.24,54.29,54.21,54.27,62425.0,49.0424,49.0877,49.0153,49.0696,62425.0
2017-05-08 11:20:00,54.27,54.27,54.22,54.23,49753.0,49.0696,49.0696,49.0244,49.0334,49753.0
2017-05-08 11:25:00,54.23,54.3,54.23,54.29,107755.0,49.0334,49.0967,49.0334,49.0877,107755.0
2017-05-08 11:30:00,54.3,54.4,54.29,54.38,76938.0,49.0967,49.1871,49.0877,49.169,76938.0
2017-05-08 11:35:00,54.38,54.39,54.34,54.37,58867.0,49.169,49.1781,49.1329,49.16,58867.0
2017-05-08 11:40:00,54.38,54.44,54.38,54.44,81951.0,49.169,49.2233,49.169,49.2233,81951.0
2017-05-08 11:45:00,54.43,54.51,54.42,54.51,83151.0,49.2142,49.2866,49.2052,49.2866,83151.0
2017-05-08 11:50:00,54.51,54.51,54.4,54.42,56753.0,49.2866,49.2866,49.1871,49.2052,56753.0
2017-05-08 11:55:00,54.42,54.45,54.38,54.4,63092.0,49.2052,49.2323,49.169,49.1871,63092.0
2017-05-08 12:00:00,54.4,54.45,54.4,54.4,60864.0,49.1871,49.2323,49.1871,49.1871,60864.0
2017-05-08 12:05:00,54.4,54.44,54.4,54.4,46331.0,49.1871,49.2233,49.1871,49.1871,46331.0
2017-05-08 12:10:00,54.4,54.44,54.39,54.41,58408.0,49.1871,49.2233,49.1781,49.1962,58408.0
2017-05-08 12:15:00,54.41,54.43,54.36,54.37,46016.0,49.1962,49.2142,49.1509,49.16,46016.0
2017-05-08 12:20:00,54.37,54.4,54.36,54.37,36575.0,49.16,49.1871,49.1509,49.16,36575.0
2017-05-08 12:25:00,54.36,54.39,54.33,54.35,58019.0,49.1509,49.1781,49.1238,49.1419,58019.0
2017-05-08 12:30:00,54.34,54.36,54.3,54.36,47776.0,49.1329,49.1509,49.0967,49.1509,47776.0
2017-05-08 12:35:00,54.37,54.41,54.35,54.37,55454.0,49.16,49.1962,49.1419,49.16,55454.0
2017-05-08 12:40:00,54.36,54.36,54.32,54.36,48088.0,49.1509,49.1509,49.1148,49.1509,48088.0
2017-05-08 12:45:00,54.36,54.39,54.34,54.39,26874.0,49.1509,49.1781,49.1329,49.1781,26874.0
2017-05-08 12:50:00,54.39,54.39,54.31,54.31,39875.0,49.1781,49.1781,49.1057,49.1057,39875.0
2017-05-08 12:55:00,54.32,54.4,54.31,54.38,53529.0,49.1148,49.1871,49.1057,49.169,53529.0
2017-05-08 13:00:00,54.38,54.41,54.36,54.41,39735.0,49.169,49.1962,49.1509,49.1962,39735.0
2017-05-08 13:05:00,54.41,54.44,54.4,54.4,68016.0,49.1962,49.2233,49.1871,49.1871,68016.0
2017-05-08 13:10:00,54.41,54.43,54.39,54.39,31477.0,49.1962,49.2142,49.1781,49.1781,31477.0
2017-05-08 13:15:00,54.39,54.4,54.37,54.39,35856.0,49.1781,49.1871,49.16,49.1781,35856.0
2017-05-08 13:20:00,54.4,54.4,54.37,54.37,51595.0,49.1871,49.1871,49.16,49.16,51595.0
2017-05-08 13:25:00,54.38,54.39,54.36,54.37,24878.0,49.169,49.1781,49.1509,49.16,24878.0
2017-05-08 13:30:00,54.37,54.38,54.35,54.38,35071.0,49.16,49.169,49.1419,49.169,35071.0
2017-05-08 13:35:00,54.38,54.44,54.38,54.44,41617.0,49.169,49.2233,49.169,49.2233,41617.0
2017-05-08 13:40:00,54.43,54.43,54.37,54.39,53412.0,49.2142,49.2142,49.16,49.1781,53412.0
2017-05-08 13:45:00,54.38,54.44,54.38,54.41,88176.0,49.169,49.2233,49.169,49.1962,88176.0
2017-05-08 13:50:00,54.42,54.45,54.41,54.41,50427.0,49.2052,49.2323,49.1962,49.1962,50427.0
2017-05-08 13:55:00,54.41,54.42,54.37,54.38,35011.0,49.1962,49.2052,49.16,49.169,35011.0
2017-05-08 14:00:00,54.37,54.43,54.37,54.41,101571.0,49.16,49.2142,49.16,49.1962,101571.0
2017-05-08 14:05:00,54.41,54.42,54.37,54.41,63329.0,49.1962,49.2052,49.16,49.1962,63329.0
2017-05-08 14:10:00,54.41,54.42,54.36,54.37,59660.0,49.1962,49.2052,49.1509,49.16,59660.0
2017-05-08 14:15:00,54.37,54.38,54.34,54.34,38488.0,49.16,49.169,49.1329,49.1329,38488.0
2017-05-08 14:20:00,54.34,54.4,54.34,54.35,46517.0,49.1329,49.1871,49.1329,49.1419,46517.0
2017-05-08 14:25:00,54.35,54.36,54.33,54.35,33668.0,49.1419,49.1509,49.1238,49.1419,33668.0
2017-05-08 14:30:00,54.34,54.36,54.32,54.35,39907.0,49.1329,49.1509,49.1148,49.1419,39907.0
2017-05-08 14:35:00,54.35,54.36,54.28,54.29,47928.0,49.1419,49.1509,49.0786,49.0877,47928.0
2017-05-08 14:40:00,54.28,54.29,54.24,54.25,80174.0,49.0786,49.0877,49.0424,49.0515,80174.0
2017-05-08 14:45:00,54.26,54.27,54.24,54.25,33760.0,49.0605,49.0696,49.0424,49.0515,33760.0
2017-05-08 14:50:00,54.25,54.28,54.2,54.28,70548.0,49.0515,49.0786,49.0063,49.0786,70548.0
2017-05-08 14:55:00,54.27,54.32,54.25,54.32,47252.0,49.0696,49.1148,49.0515,49.1148,47252.0
2017-05-08 15:00:00,54.31,54.33,54.28,54.28,39518.0,49.1057,49.1238,49.0786,49.0786,39518.0
2017-05-08 15:05:00,54.28,54.31,54.28,54.31,41454.0,49.0786,49.1057,49.0786,49.1057,41454.0
2017-05-08 15:10:00,54.31,54.34,54.28,54.3,52680.0,49.1057,49.1329,49.0786,49.0967,52680.0
2017-05-08 15:15:00,54.3,54.31,54.26,54.28,136505.0,49.0967,49.1057,49.0605,49.0786,136505.0
2017-05-08 15:20:00,54.28,54.3,54.27,54.29,81087.0,49.0786,49.0967,49.0696,49.0877,81087.0
2017-05-08 15:25:00,54.29,54.3,54.25,54.26,42617.0,49.0877,49.0967,49.0515,49.0605,42617.0
2017-05-08 15:30:00,54.27,54.3,54.26,54.3,58175.0,49.0696,49.0967,49.0605,49.0967,58175.0
2017-05-08 15:35:00,54.3,54.3,54.26,54.26,64182.0,49.0967,49.0967,49.0605,49.0605,64182.0
2017-05-08 15:40:00,54.27,54.31,54.26,54.29,92842.0,49.0696,49.1057,49.0605,49.0877,92842.0
2017-05-08 15:45:00,54.3,54.3,54.25,54.27,119584.0,49.0967,49.0967,49.0515,49.0696,119584.0
2017-05-08 15:50:00,54.28,54.31,54.27,54.27,170139.0,49.0786,49.1057,49.0696,49.0696,170139.0
2017-05-08 15:55:00,54.28,54.33,54.27,54.27,448903.0,49.0786,49.1238,49.0696,49.0696,448903.0
2017-05-09 09:30:00,54.33,54.47,54.16,54.43,130321.0,49.1238,49.2504,48.9701,49.2142,130321.0
2017-05-09 09:35:00,54.43,54.54,54.41,54.47,58656.0,49.2142,49.3137,49.1962,49.2504,58656.0
2017-05-09 09:40:00,54.48,54.56,54.45,54.45,75099.0,49.2594,49.3318,49.2323,49.2323,75099.0
2017-05-09 09:45:00,54.46,54.53,54.46,54.49,46646.0,49.2414,49.3047,49.2414,49.2685,46646.0
2017-05-09 09:50:00,54.49,54.56,54.46,54.51,112206.0,49.2685,49.3318,49.2414,49.2866,112206.0
2017-05-09 09:55:00,54.5,54.54,54.48,54.51,104081.0,49.2775,49.3137,49.2594,49.2866,104081.0
2017-05-09 10:00:00,54.5,54.63,54.5,54.63,87124.0,49.2775,49.3951,49.2775,49.3951,87124.0
2017-05-09 10:05:00,54.63,54.65,54.57,54.65,57906.0,49.3951,49.4132,49.3408,49.4132,57906.0
2017-05-09 10:10:00,54.65,54.66,54.53,54.54,161865.0,49.4132,49.4222,49.3047,49.3137,161865.0
2017-05-09 10:15:00,54.55,54.66,54.53,54.64,129465.0,49.3227,49.4222,49.3047,49.4041,129465.0
2017-05-09 10:20:00,54.64,54.66,54.6,54.62,137013.0,49.4041,49.4222,49.3679,49.386,137013.0
2017-05-09 10:25:00,54.62,54.63,54.58,54.59,52308.0,49.386,49.3951,49.3499,49.3589,52308.0
2017-05-09 10:30:00,54.59,54.76,54.59,54.75,117210.0,49.3589,49.5126,49.3589,49.5036,117210.0
2017-05-09 10:35:00,54.75,54.8,54.72,54.77,111660.0,49.5036,49.5488,49.4764,49.5217,111660.0
2017-05-09 10:40:00,54.77,54.8,54.7,54.76,112685.0,49.5217,49.5488,49.4584,49.5126,112685.0
2017-05-09 10:45:00,54.76,54.77,54.72,54.73,119720.0,49.5126,49.5217,49.4764,49.4855,119720.0
2017-05-09 10:50:00,54.73,54.8,54.7,54.79,78928.0,49.4855,49.5488,49.4584,49.5397,78928.0
2017-05-09 10:55:00,54.8,54.88,54.79,54.84,52561.0,49.5488,49.6211,49.5397,49.5849,52561.0
2017-05-09 11:00:00,54.85,54.94,54.84,54.93,90583.0,49.594,49.6754,49.5849,49.6663,90583.0
2017-05-09 11:05:00,54.94,54.99,54.93,54.98,47193.0,49.6754,49.7206,49.6663,49.7115,47193.0
2017-05-09 11:10:00,54.97,54.98,54.9,54.98,65067.0,49.7025,49.7115,49.6392,49.7115,65067.0
2017-05-09 11:15:00,54.98,55.0,54.88,54.89,66237.0,49.7115,49.7296,49.6211,49.6302,66237.0
2017-05-09 11:20:00,54.89,54.96,54.85,54.96,73987.0,49.6302,49.6934,49.594,49.6934,73987.0
2017-05-09 11:25:00,54.97,55.0,54.94,54.98,60102.0,49.7025,49.7296,49.6754,49.7115,60102.0
2017-05-09 11:30:00,54.98,54.98,54.87,54.9,63650.0,49.7115,49.7115,49.6121,49.6392,63650.0
2017-05-09 11:35:00,54.91,54.94,54.89,54.93,39264.0,49.6482,49.6754,49.6302,49.6663,39264.0
2017-05-09 11:40:00,54.94,54.98,54.9,54.93,79511.0,49.6754,49.7115,49.6392,49.6663,79511.0
2017-05-09 11:45:00,54.94,54.94,54.88,54.92,123797.0,49.6754,49.6754,49.6211,49.6573,123797.0
2017-05-09 11:50:00,54.92,54.95,54.88,54.89,80231.0,49.6573,49.6844,49.6211,49.6302,80231.0
2017-05-09 11:55:00,54.89,54.94,54.83,54.83,78620.0,49.6302,49.6754,49.5759,49.5759,78620.0
2017-05-09 12:00:00,54.84,54.91,54.81,54.91,33605.0,49.5849,49.6482,49.5578,49.6482,33605.0
2017-05-09 12:05:00,54.91,54.92,54.88,54.91,33150.0,49.6482,49.6573,49.6211,49.6482,33150.0
2017-05-09 12:10:00,54.9,54.97,54.9,54.97,17801.0,49.6392,49.7025,49.6392,49.7025,17801.0
2017-05-09 12:15:00,54.97,54.97,54.92,54.94,49395.0,49.7025,49.7025,49.6573,49.6754,49395.0
2017-05-09 12:20:00,54.94,55.0,54.93,55.0,25915.0,49.6754,49.7296,49.6663,49.7296,25915.0
2017-05-09 12:25:00,54.99,55.02,54.99,55.0,63421.0,49.7206,49.7477,49.7206,49.7296,63421.0
2017-05-09 12:30:00,55.01,55.01,54.9,54.92,36814.0,49.7387,49.7387,49.6392,49.6573,36814.0
2017-05-09 12:35:00,54.91,54.96,54.91,54.95,41650.0,49.6482,49.6934,49.6482,49.6844,41650.0
2017-05-09 12:40:00,54.95,54.99,54.93,54.97,34239.0,49.6844,49.7206,49.6663,49.7025,34239.0
2017-05-09 12:45:00,54.98,55.06,54.97,55.05,51271.0,49.7115,49.7839,49.7025,49.7748,51271.0
2017-05-09 12:50:00,55.06,55.06,55.02,55.05,47875.0,49.7839,49.7839,49.7477,49.7748,47875.0
2017-05-09 12:55:00,55.05,55.07,55.0,55.06,29666.0,49.7748,49.7929,49.7296,49.7839,29666.0
2017-05-09 13:00:00,55.07,55.08,55.01,55.03,50414.0,49.7929,49.8019,49.7387,49.7567,50414.0
2017-05-09 13:05:00,55.04,55.08,54.99,55.0,75956.0,49.7658,49.8019,49.7206,49.7296,75956.0
2017-05-09 13:10:00,54.99,55.03,54.97,54.99,62021.0,49.7206,49.7567,49.7025,49.7206,62021.0
2017-05-09 13:15:00,54.99,55.0,54.94,54.94,50079.0,49.7206,49.7296,49.6754,49.6754,50079.0
2017-05-09 13:20:00,54.95,54.99,54.92,54.97,29099.0,49.6844,49.7206,49.6573,49.7025,29099.0
2017-05-09 13:25:00,54.97,54.97,54.85,54.88,62724.0,49.7025,49.7025,49.594,49.6211,62724.0
2017-05-09 13:30:00,54.88,54.89,54.86,54.86,77292.0,49.6211,49.6302,49.603,49.603,77292.0
2017-05-09 13:35:00,54.87,54.9,54.82,54.82,54455.0,49.6121,49.6392,49.5669,49.5669,54455.0
2017-05-09 13:40:00,54.83,54.89,54.83,54.86,23456.0,49.5759,49.6302,49.5759,49.603,23456.0
2017-05-09 13:45:00,54.87,54.9,54.79,54.8,50744.0,49.6121,49.6392,49.5397,49.5488,50744.0
2017-05-09 13:50:00,54.8,54.89,54.8,54.89,35008.0,49.5488,49.6302,49.5488,49.6302,35008.0
2017-05-09 13:55:00,54.9,54.9,54.82,54.87,31114.0,49.6392,49.6392,49.5669,49.6121,31114.0
2017-05-09 14:00:00,54.88,54.93,54.88,54.91,37070.0,49.6211,49.6663,49.6211,49.6482,37070.0
2017-05-09 14:05:00,54.92,54.92,54.85,54.86,45928.0,49.6573,49.6573,49.594,49.603,45928.0
2017-05-09 14:10:00,54.86,54.92,54.85,54.91,27876.0,49.603,49.6573,49.594,49.6482,27876.0
2017-05-09 14:15:00,54.91,54.93,54.82,54.85,69550.0,49.6482,49.6663,49.5669,49.594,69550.0
2017-05-09 14:20:00,54.85,54.94,54.85,54.92,23985.0,49.594,49.6754,49.594,49.6573,23985.0
2017-05-09 14:25:00,54.93,54.95,54.83,54.85,52230.0,49.6663,49.6844,49.5759,49.594,52230.0
2017-05-09 14:30:00,54.85,54.87,54.84,54.86,31464.0,49.594,49.6121,49.5849,49.603,31464.0
2017-05-09 14:35:00,54.86,54.89,54.86,54.87,40691.0,49.603,49.6302,49.603,49.6121,40691.0
2017-05-09 14:40:00,54.86,54.89,54.81,54.88,57489.0,49.603,49.6302,49.5578,49.6211,57489.0
2017-05-09 14:45:00,54.88,54.9,54.85,54.88,36592.0,49.6211,49.6392,49.594,49.6211,36592.0
2017-05-09 14:50:00,54.89,54.89,54.86,54.87,50761.0,49.6302,49.6302,49.603,49.6121,50761.0
2017-05-09 14:55:00,54.88,54.89,54.86,54.87,45481.0,49.6211,49.6302,49.603,49.6121,45481.0
2017-05-09 15:00:00,54.86,54.89,54.85,54.87,145025.0,49.603,49.6302,49.594,49.6121,145025.0
2017-05-09 15:05:00,54.87,54.96,54.86,54.94,111918.0,49.6121,49.6934,49.603,49.6754,111918.0
2017-05-09 15:10:00,54.93,54.94,54.91,54.93,35742.0,49.6663,49.6754,49.6482,49.6663,35742.0
2017-05-09 15:15:00,54.93,54.93,54.89,54.9,40753.0,49.6663,49.6663,49.6302,49.6392,40753.0
2017-05-09 15:20:00,54.9,54.92,54.87,54.91,87993.0,49.6392,49.6573,49.6121,49.6482,87993.0
2017-05-09 15:25:00,54.92,54.98,54.92,54.97,45156.0,49.6573,49.7115,49.6573,49.7025,45156.0
2017-05-09 15:30:00,54.98,54.98,54.91,54.94,96492.0,49.7115,49.7115,49.6482,49.6754,96492.0
2017-05-09 15:35:00,54.94,54.94,54.82,54.85,94295.0,49.6754,49.6754,49.5669,49.594,94295.0
2017-05-09 15:40:00,54.85,54.86,54.8,54.85,84776.0,49.594,49.603,49.5488,49.594,84776.0
2017-05-09 15:45:00,54.85,54.9,54.84,54.88,116948.0,49.594,49.6392,49.5849,49.6211,116948.0
2017-05-09 15:50:00,54.88,54.9,54.85,54.89,167444.0,49.6211,49.6392,49.594,49.6302,167444.0
2017-05-09 15:55:00,54.89,54.9,54.85,54.89,301323.0,49.6302,49.6392,49.594,49.6302,301323.0
2017-05-10 09:30:00,54.91,54.99,54.61,54.8,172620.0,49.6482,49.7206,49.377,49.5488,172620.0
2017-05-10 09:35:00,54.78,54.92,54.76,54.92,72596.0,49.5307,49.6573,49.5126,49.6573,72596.0
2017-05-10 09:40:00,54.9,55.04,54.9,55.04,127515.0,49.6392,49.7658,49.6392,49.7658,127515.0
2017-05-10 09:45:00,55.04,55.04,54.99,55.01,83096.0,49.7658,49.7658,49.7206,49.7387,83096.0
2017-05-10 09:50:00,55.0,55.06,54.96,55.06,130529.0,49.7296,49.7839,49.6934,49.7839,130529.0
2017-05-10 09:55:00,55.06,55.06,54.96,54.96,57695.0,49.7839,49.7839,49.6934,49.6934,57695.0
2017-05-10 10:00:00,54.96,54.97,54.84,54.85,79739.0,49.6934,49.7025,49.5849,49.594,79739.0
2017-05-10 10:05:00,54.84,54.92,54.83,54.87,61669.0,49.5849,49.6573,49.5759,49.6121,61669.0
2017-05-10 10:10:00,54.86,54.9,54.86,54.87,21801.0,49.603,49.6392,49.603,49.6121,21801.0
2017-05-10 10:15:00,54.87,54.87,54.79,54.82,37520.0,49.6121,49.6121,49.5397,49.5669,37520.0
2017-05-10 10:20:00,54.82,54.84,54.81,54.82,54818.0,49.5669,49.5849,49.5578,49.5669,54818.0
2017-05-10 10:25:00,54.83,54.88,54.8,54.8,81184.0,49.5759,49.6211,49.5488,49.5488,81184.0
2017-05-10 10:30:00,54.81,54.85,54.8,54.82,252778.0,49.5578,49.594,49.5488,49.5669,252778.0
2017-05-10 10:35:00,54.83,54.88,54.65,54.67,113412.0,49.5759,49.6211,49.4132,49.4312,113412.0
2017-05-10 10:40:00,54.67,54.72,54.64,54.71,50275.0,49.4312,49.4764,49.4041,49.4674,50275.0
2017-05-10 10:45:00,54.72,54.83,54.71,54.83,56693.0,49.4764,49.5759,49.4674,49.5759,56693.0
2017-05-10 10:50:00,54.82,54.86,54.76,54.86,42048.0,49.5669,49.603,49.5126,49.603,42048.0
2017-05-10 10:55:00,54.86,54.86,54.8,54.85,56373.0,49.603,49.603,49.5488,49.594,56373.0
2017-05-10 11:00:00,54.85,54.86,54.8,54.82,42568.0,49.594,49.603,49.5488,49.5669,42568.0
2017-05-10 11:05:00,54.83,54.86,54.8,54.85,26124.0,49.5759,49.603,49.5488,49.594,26124.0
2017-05-10 11:10:00,54.84,54.86,54.83,54.83,61214.0,49.5849,49.603,49.5759,49.5759,61214.0
2017-05-10 11:15:00,54.83,54.85,54.8,54.84,49721.0,49.5759,49.594,49.5488,49.5849,49721.0
2017-05-10 11:20:00,54.84,54.88,54.77,54.77,36128.0,49.5849,49.6211,49.5217,49.5217,36128.0
2017-05-10 11:25:00,54.78,54.83,54.76,54.81,43700.0,49.5307,49.5759,49.5126,49.5578,43700.0
2017-05-10 11:30:00,54.81,54.82,54.75,54.76,48581.0,49.5578,49.5669,49.5036,49.5126,48581.0
2017-05-10 11:35:00,54.77,54.77,54.7,54.71,37320.0,49.5217,49.5217,49.4584,49.4674,37320.0
2017-05-10 11:40:00,54.71,54.74,54.66,54.73,45775.0,49.4674,49.4945,49.4222,49.4855,45775.0
2017-05-10 11:45:00,54.73,54.78,54.72,54.73,41443.0,49.4855,49.5307,49.4764,49.4855,41443.0
2017-05-10 11:50:00,54.73,54.75,54.71,54.73,30662.0,49.4855,49.5036,49.4674,49.4855,30662.0
2017-05-10 11:55:00,54.73,54.73,54.67,54.68,44432.0,49.4855,49.4855,49.4312,49.4403,44432.0
2017-05-10 12:00:00,54.67,54.72,54.65,54.71,55850.0,49.4312,49.4764,49.4132,49.4674,55850.0
2017-05-10 12:05:00,54.71,54.73,54.67,54.69,47582.0,49.4674,49.4855,49.4312,49.4493,47582.0
2017-05-10 12:10:00,54.7,54.74,54.59,54.59,165816.0,49.4584,49.4945,49.3589,49.3589,165816.0
2017-05-10 12:15:00,54.6,54.61,54.57,54.57,67950.0,49.3679,49.377,49.3408,49.3408,67950.0
2017-05-10 12:20:00,54.58,54.67,54.57,54.65,26876.0,49.3499,49.4312,49.3408,49.4132,26876.0
2017-05-10 12:25:00,54.65,54.69,54.64,54.67,38302.0,49.4132,49.4493,49.4041,49.4312,38302.0
2017-05-10 12:30:00,54.67,54.68,54.64,54.64,26786.0,49.4312,49.4403,49.4041,49.4041,26786.0
2017-05-10 12:35:00,54.65,54.67,54.62,54.63,67072.0,49.4132,49.4312,49.386,49.3951,67072.0
2017-05-10 12:40:00,54.62,54.63,54.62,54.63,19878.0,49.386,49.3951,49.386,49.3951,19878.0
2017-05-10 12:45:00,54.63,54.64,54.6,54.64,30588.0,49.3951,49.4041,49.3679,49.4041,30588.0
2017-05-10 12:50:00,54.64,54.66,54.62,54.64,33818.0,49.4041,49.4222,49.386,49.4041,33818.0
2017-05-10 12:55:00,54.64,54.65,54.62,54.63,43248.0,49.4041,49.4132,49.386,49.3951,43248.0
2017-05-10 13:00:00,54.64,54.65,54.61,54.64,47252.0,49.4041,49.4132,49.377,49.4041,47252.0
2017-05-10 13:05:00,54.64,54.65,54.59,54.6,31769.0,49.4041,49.4132,49.3589,49.3679,31769.0
2017-05-10 13:10:00,54.6,54.62,54.59,54.59,70776.0,49.3679,49.386,49.3589,49.3589,70776.0
2017-05-10 13:15:00,54.59,54.59,54.57,54.57,33395.0,49.3589,49.3589,49.3408,49.3408,33395.0
2017-05-10 13:20:00,54.58,54.62,54.57,54.6,40741.0,49.3499,49.386,49.3408,49.3679,40741.0
2017-05-10 13:25:00,54.6,54.62,54.58,54.58,31185.0,49.3679,49.386,49.3499,49.3499,31185.0
2017-05-10 13:30:00,54.59,54.6,54.56,54.58,48342.0,49.3589,49.3679,49.3318,49.3499,48342.0
2017-05-10 13:35:00,54.58,54.6,54.57,54.58,26132.0,49.3499,49.3679,49.3408,49.3499,26132.0
2017-05-10 13:40:00,54.58,54.6,54.57,54.58,30134.0,49.3499,49.3679,49.3408,49.3499,30134.0
2017-05-10 13:45:00,54.57,54.61,54.57,54.58,26451.0,49.3408,49.377,49.3408,49.3499,26451.0
2017-05-10 13:50:00,54.58,54.58,54.56,54.58,31784.0,49.3499,49.3499,49.3318,49.3499,31784.0
2017-05-10 13:55:00,54.58,54.6,54.54,54.54,40973.0,49.3499,49.3679,49.3137,49.3137,40973.0
2017-05-10 14:00:00,54.54,54.65,54.53,54.61,93102.0,49.3137,49.4132,49.3047,49.377,93102.0
2017-05-10 14:05:00,54.61,54.61,54.56,54.61,43144.0,49.377,49.377,49.3318,49.377,43144.0
2017-05-10 14:10:00,54.62,54.67,54.62,54.63,36109.0,49.386,49.4312,49.386,49.3951,36109.0
2017-05-10 14:15:00,54.63,54.68,54.63,54.65,49224.0,49.3951,49.4403,49.3951,49.4132,49224.0
2017-05-10 14:20:00,54.66,54.68,54.64,54.67,74099.0,49.4222,49.4403,49.4041,49.4312,74099.0
2017-05-10 14:25:00,54.67,54.67,54.61,54.63,56276.0,49.4312,49.4312,49.377,49.3951,56276.0
2017-05-10 14:30:00,54.63,54.65,54.59,54.62,45082.0,49.3951,49.4132,49.3589,49.386,45082.0
2017-05-10 14:35:00,54.61,54.63,54.58,54.62,35816.0,49.377,49.3951,49.3499,49.386,35816.0
2017-05-10 14:40:00,54.63,54.66,54.61,54.64,47319.0,49.3951,49.4222,49.377,49.4041,47319.0
2017-05-10 14:45:00,54.64,54.7,54.63,54.69,45245.0,49.4041,49.4584,49.3951,49.4493,45245.0
2017-05-10 14:50:00,54.68,54.69,54.63,54.65,26486.0,49.4403,49.4493,49.3951,49.4132,26486.0
2017-05-10 14:55:00,54.66,54.67,54.62,54.65,49462.0,49.4222,49.4312,49.386,49.4132,49462.0
2017-05-10 15:00:00,54.65,54.69,54.64,54.65,40611.0,49.4132,49.4493,49.4041,49.4132,40611.0
2017-05-10 15:05:00,54.66,54.66,54.64,54.65,42381.0,49.4222,49.4222,49.4041,49.4132,42381.0
2017-05-10 15:10:00,54.66,54.66,54.63,54.65,60013.0,49.4222,49.4222,49.3951,49.4132,60013.0
2017-05-10 15:15:00,54.65,54.66,54.64,54.65,54171.0,49.4132,49.4222,49.4041,49.4132,54171.0
2017-05-10 15:20:00,54.64,54.64,54.58,54.6,80993.0,49.4041,49.4041,49.3499,49.3679,80993.0
2017-05-10 15:25:00,54.6,54.61,54.58,54.61,50233.0,49.3679,49.377,49.3499,49.377,50233.0
2017-05-10 15:30:00,54.61,54.61,54.59,54.6,61095.0,49.377,49.377,49.3589,49.3679,61095.0
2017-05-10 15:35:00,54.6,54.61,54.55,54.57,121758.0,49.3679,49.377,49.3227,49.3408,121758.0
2017-05-10 15:40:00,54.57,54.58,54.55,54.57,97866.0,49.3408,49.3499,49.3227,49.3408,97866.0
2017-05-10 15:45:00,54.57,54.6,54.54,54.54,100338.0,49.3408,49.3679,49.3137,49.3137,100338.0
2017-05-10 15:50:00,54.55,54.56,54.51,54.53,165344.0,49.3227,49.3318,49.2866,49.3047,165344.0
2017-05-10 15:55:00,54.53,54.59,54.52,54.55,313173.0,49.3047,49.3589,49.2956,49.3227,313173.0
2017-05-11 09:30:00,54.52,54.52,54.0,54.1,252208.0,49.2956,49.2956,48.8254,48.9159,252208.0
2017-05-11 09:35:00,54.1,54.23,54.08,54.17,67818.0,48.9159,49.0334,48.8978,48.9791,67818.0
2017-05-11 09:40:00,54.17,54.22,54.02,54.04,116054.0,48.9791,49.0244,48.8435,48.8616,116054.0
2017-05-11 09:45:00,54.04,54.05,53.94,53.98,84733.0,48.8616,48.8706,48.7712,48.8074,84733.0
2017-05-11 09:50:00,53.99,53.99,53.67,53.72,268265.0,48.8164,48.8164,48.5271,48.5723,268265.0
2017-05-11 09:55:00,53.73,53.84,53.71,53.72,110505.0,48.5813,48.6808,48.5632,48.5723,110505.0
2017-05-11 10:00:00,53.71,53.79,53.65,53.72,123619.0,48.5632,48.6356,48.509,48.5723,123619.0
2017-05-11 10:05:00,53.72,53.74,53.6,53.61,115492.0,48.5723,48.5904,48.4638,48.4728,115492.0
2017-05-11 10:10:00,53.6,53.61,53.48,53.54,139631.0,48.4638,48.4728,48.3553,48.4095,139631.0
2017-05-11 10:15:00,53.54,53.62,53.53,53.59,75786.0,48.4095,48.4819,48.4005,48.4547,75786.0
2017-05-11 10:20:00,53.58,53.68,53.56,53.61,85014.0,48.4457,48.5361,48.4276,48.4728,85014.0
2017-05-11 10:25:00,53.61,53.64,53.49,53.51,99612.0,48.4728,48.4999,48.3643,48.3824,99612.0
2017-05-11 10:30:00,53.5,53.57,53.4,53.53,146270.0,48.3734,48.4366,48.2829,48.4005,146270.0
2017-05-11 10:35:00,53.54,53.63,53.54,53.58,65812.0,48.4095,48.4909,48.4095,48.4457,65812.0
2017-05-11 10:40:00,53.58,53.7,53.53,53.66,93305.0,48.4457,48.5542,48.4005,48.518,93305.0
2017-05-11 10:45:00,53.65,53.74,53.62,53.72,72538.0,48.509,48.5904,48.4819,48.5723,72538.0
2017-05-11 10:50:00,53.72,53.72,53.61,53.71,88019.0,48.5723,48.5723,48.4728,48.5632,88019.0
2017-05-11 10:55:00,53.72,53.83,53.7,53.82,74411.0,48.5723,48.6717,48.5542,48.6627,74411.0
2017-05-11 11:00:00,53.82,53.92,53.79,53.9,91884.0,48.6627,48.7531,48.6356,48.735,91884.0
2017-05-11 11:05:00,53.92,53.94,53.87,53.89,75488.0,48.7531,48.7712,48.7079,48.726,75488.0
2017-05-11 11:10:00,53.89,54.01,53.89,53.97,54722.0,48.726,48.8345,48.726,48.7983,54722.0
2017-05-11 11:15:00,53.97,54.05,53.95,53.99,80628.0,48.7983,48.8706,48.7802,48.8164,80628.0
2017-05-11 11:20:00,53.98,54.04,53.96,53.98,63902.0,48.8074,48.8616,48.7893,48.8074,63902.0
2017-05-11 11:25:00,53.98,54.05,53.95,54.03,82178.0,48.8074,48.8706,48.7802,48.8526,82178.0
2017-05-11 11:30:00,54.03,54.07,53.98,54.01,109064.0,48.8526,48.8887,48.8074,48.8345,109064.0
2017-05-11 11:35:00,54.01,54.13,54.0,54.01,55317.0,48.8345,48.943,48.8254,48.8345,55317.0
2017-05-11 11:40:00,54.01,54.01,53.95,53.95,58606.0,48.8345,48.8345,48.7802,48.7802,58606.0
2017-05-11 11:45:00,53.96,53.97,53.91,53.93,39068.0,48.7893,48.7983,48.7441,48.7621,39068.0
2017-05-11 11:50:00,53.93,53.99,53.92,53.98,52282.0,48.7621,48.8164,48.7531,48.8074,52282.0
2017-05-11 11:55:00,53.98,54.02,53.97,53.97,68243.0,48.8074,48.8435,48.7983,48.7983,68243.0
2017-05-11 12:00:00,53.95,53.96,53.87,53.88,52721.0,48.7802,48.7893,48.7079,48.7169,52721.0
2017-05-11 12:05:00,53.89,53.95,53.88,53.89,50226.0,48.726,48.7802,48.7169,48.726,50226.0
2017-05-11 12:10:00,53.89,53.94,53.87,53.94,50131.0,48.726,48.7712,48.7079,48.7712,50131.0
2017-05-11 12:15:00,53.93,54.08,53.93,54.08,42916.0,48.7621,48.8978,48.7621,48.8978,42916.0
2017-05-11 12:20:00,54.06,54.09,54.0,54.0,62226.0,48.8797,48.9068,48.8254,48.8254,62226.0
2017-05-11 12:25:00,54.0,54.05,53.99,54.03,30116.0,48.8254,48.8706,48.8164,48.8526,30116.0
2017-05-11 12:30:00,54.03,54.04,54.01,54.01,23526.0,48.8526,48.8616,48.8345,48.8345,23526.0
2017-05-11 12:35:00,54.01,54.08,54.0,54.08,37068.0,48.8345,48.8978,48.8254,48.8978,37068.0
2017-05-11 12:40:00,54.08,54.11,54.05,54.1,37654.0,48.8978,48.9249,48.8706,48.9159,37654.0
2017-05-11 12:45:00,54.1,54.12,54.07,54.08,31193.0,48.9159,48.9339,48.8887,48.8978,31193.0
2017-05-11 12:50:00,54.09,54.09,54.01,54.02,24610.0,48.9068,48.9068,48.8345,48.8435,24610.0
2017-05-11 12:55:00,54.02,54.07,54.01,54.04,17014.0,48.8435,48.8887,48.8345,48.8616,17014.0
2017-05-11 13:00:00,54.04,54.06,54.03,54.05,28412.0,48.8616,48.8797,48.8526,48.8706,28412.0
2017-05-11 13:05:00,54.05,54.07,54.04,54.05,36954.0,48.8706,48.8887,48.8616,48.8706,36954.0
2017-05-11 13:10:00,54.05,54.06,54.02,54.04,46997.0,48.8706,48.8797,48.8435,48.8616,46997.0
2017-05-11 13:15:00,54.03,54.07,54.02,54.06,49524.0,48.8526,48.8887,48.8435,48.8797,49524.0
2017-05-11 13:20:00,54.03,54.05,54.0,54.03,25876.0,48.8526,48.8706,48.8254,48.8526,25876.0
2017-05-11 13:25:00,54.03,54.06,54.01,54.01,21425.0,48.8526,48.8797,48.8345,48.8345,21425.0
2017-05-11 13:30:00,54.01,54.04,54.0,54.0,16757.0,48.8345,48.8616,48.8254,48.8254,16757.0
2017-05-11 13:35:00,54.0,54.05,54.0,54.04,24357.0,48.8254,48.8706,48.8254,48.8616,24357.0
2017-05-11 13:40:00,54.03,54.12,54.02,54.12,39749.0,48.8526,48.9339,48.8435,48.9339,39749.0
2017-05-11 13:45:00,54.11,54.12,54.08,54.11,24630.0,48.9249,48.9339,48.8978,48.9249,24630.0
2017-05-11 13:50:00,54.12,54.14,54.09,54.1,30447.0,48.9339,48.952,48.9068,48.9159,30447.0
2017-05-11 13:55:00,54.1,54.13,54.08,54.12,42950.0,48.9159,48.943,48.8978,48.9339,42950.0
2017-05-11 14:00:00,54.13,54.13,54.09,54.12,49377.0,48.943,48.943,48.9068,48.9339,49377.0
2017-05-11 14:05:00,54.12,54.13,54.06,54.08,30885.0,48.9339,48.943,48.8797,48.8978,30885.0
2017-05-11 14:10:00,54.08,54.1,54.06,54.1,24704.0,48.8978,48.9159,48.8797,48.9159,24704.0
2017-05-11 14:15:00,54.1,54.15,54.08,54.15,29656.0,48.9159,48.9611,48.8978,48.9611,29656.0
2017-05-11 14:20:00,54.14,54.16,54.11,54.11,45470.0,48.952,48.9701,48.9249,48.9249,45470.0
2017-05-11 14:25:00,54.11,54.12,54.07,54.08,76827.0,48.9249,48.9339,48.8887,48.8978,76827.0
2017-05-11 14:30:00,54.09,54.14,54.08,54.13,32167.0,48.9068,48.952,48.8978,48.943,32167.0
2017-05-11 14:35:00,54.12,54.17,54.12,54.14,33902.0,48.9339,48.9791,48.9339,48.952,33902.0
2017-05-11 14:40:00,54.14,54.19,54.13,54.19,17891.0,48.952,48.9972,48.943,48.9972,17891.0
2017-05-11 14:45:00,54.19,54.19,54.15,54.17,34124.0,48.9972,48.9972,48.9611,48.9791,34124.0
2017-05-11 14:50:00,54.17,54.18,54.11,54.13,32931.0,48.9791,48.9882,48.9249,48.943,32931.0
2017-05-11 14:55:00,54.13,54.18,54.12,54.16,89790.0,48.943,48.9882,48.9339,48.9701,89790.0
2017-05-11 15:00:00,54.16,54.21,54.16,54.17,48750.0,48.9701,49.0153,48.9701,48.9791,48750.0
2017-05-11 15:05:00,54.17,54.19,54.16,54.16,30273.0,48.9791,48.9972,48.9701,48.9701,30273.0
2017-05-11 15:10:00,54.17,54.21,54.16,54.21,36272.0,48.9791,49.0153,48.9701,49.0153,36272.0
2017-05-11 15:15:00,54.21,54.21,54.16,54.19,61942.0,49.0153,49.0153,48.9701,48.9972,61942.0
2017-05-11 15:20:00,54.2,54.21,54.18,54.18,24794.0,49.0063,49.0153,48.9882,48.9882,24794.0
2017-05-11 15:25:00,54.19,54.21,54.18,54.19,79443.0,48.9972,49.0153,48.9882,48.9972,79443.0
2017-05-11 15:30:00,54.19,54.2,54.17,54.19,39333.0,48.9972,49.0063,48.9791,48.9972,39333.0
2017-05-11 15:35:00,54.19,54.22,54.17,54.21,94887.0,48.9972,49.0244,48.9791,49.0153,94887.0
2017-05-11 15:40:00,54.21,54.24,54.2,54.23,68429.0,49.0153,49.0424,49.0063,49.0334,68429.0
2017-05-11 15:45:00,54.23,54.25,54.21,54.22,108140.0,49.0334,49.0515,49.0153,49.0244,108140.0
2017-05-11 15:50:00,54.22,54.23,54.16,54.18,131812.0,49.0244,49.0334,48.9701,48.9882,131812.0
2017-05-11 15:55:00,54.18,54.25,54.18,54.23,351917.0,48.9882,49.0515,48.9882,49.0334,351917.0
2017-05-12 09:30:00,54.1,54.15,53.94,53.95,148741.0,48.9159,48.9611,48.7712,48.7802,148741.0
2017-05-12 09:35:00,53.95,53.98,53.89,53.98,70952.0,48.7802,48.8074,48.726,48.8074,70952.0
2017-05-12 09:40:00,53.98,53.99,53.84,53.89,138799.0,48.8074,48.8164,48.6808,48.726,138799.0
2017-05-12 09:45:00,53.89,54.02,53.89,53.93,90924.0,48.726,48.8435,48.726,48.7621,90924.0
2017-05-12 09:50:00,53.91,53.95,53.79,53.87,88135.0,48.7441,48.7802,48.6356,48.7079,88135.0
2017-05-12 09:55:00,53.86,53.89,53.8,53.86,70355.0,48.6989,48.726,48.6446,48.6989,70355.0
2017-05-12 10:00:00,53.86,53.97,53.84,53.94,77918.0,48.6989,48.7983,48.6808,48.7712,77918.0
2017-05-12 10:05:00,53.94,54.07,53.91,54.04,129474.0,48.7712,48.8887,48.7441,48.8616,129474.0
2017-05-12 10:10:00,54.03,54.1,53.99,54.1,69463.0,48.8526,48.9159,48.8164,48.9159,69463.0
2017-05-12 10:15:00,54.1,54.1,54.03,54.06,46932.0,48.9159,48.9159,48.8526,48.8797,46932.0
2017-05-12 10:20:00,54.07,54.08,54.01,54.03,71131.0,48.8887,48.8978,48.8345,48.8526,71131.0
2017-05-12 10:25:00,54.03,54.04,53.99,54.0,64945.0,48.8526,48.8616,48.8164,48.8254,64945.0
2017-05-12 10:30:00,54.0,54.08,54.0,54.04,74016.0,48.8254,48.8978,48.8254,48.8616,74016.0
2017-05-12 10:35:00,54.05,54.06,54.01,54.02,41693.0,48.8706,48.8797,48.8345,48.8435,41693.0
2017-05-12 10:40:00,54.02,54.09,53.99,54.07,159365.0,48.8435,48.9068,48.8164,48.8887,159365.0
2017-05-12 10:45:00,54.07,54.07,54.0,54.01,77355.0,48.8887,48.8887,48.8254,48.8345,77355.0
2017-05-12 10:50:00,54.01,54.06,53.99,54.01,78307.0,48.8345,48.8797,48.8164,48.8345,78307.0
2017-05-12 10:55:00,54.01,54.08,54.01,54.07,31818.0,48.8345,48.8978,48.8345,48.8887,31818.0
2017-05-12 11:00:00,54.07,54.14,54.06,54.13,55837.0,48.8887,48.952,48.8797,48.943,55837.0
2017-05-12 11:05:00,54.12,54.15,54.09,54.13,57320.0,48.9339,48.9611,48.9068,48.943,57320.0
2017-05-12 11:10:00,54.13,54.13,54.05,54.09,65792.0,48.943,48.943,48.8706,48.9068,65792.0
2017-05-12 11:15:00,54.08,54.14,54.07,54.12,44284.0,48.8978,48.952,48.8887,48.9339,44284.0
2017-05-12 11:20:00,54.12,54.16,54.12,54.15,34633.0,48.9339,48.9701,48.9339,48.9611,34633.0
2017-05-12 11:25:00,54.15,54.22,54.14,54.21,40953.0,48.9611,49.0244,48.952,49.0153,40953.0
2017-05-12 11:30:00,54.22,54.28,54.21,54.26,54150.0,49.0244,49.0786,49.0153,49.0605,54150.0
2017-05-12 11:35:00,54.27,54.27,54.2,54.2,40812.0,49.0696,49.0696,49.0063,49.0063,40812.0
2017-05-12 11:40:00,54.2,54.26,54.16,54.23,59488.0,49.0063,49.0605,48.9701,49.0334,59488.0
2017-05-12 11:45:00,54.24,54.27,54.23,54.26,31317.0,49.0424,49.0696,49.0334,49.0605,31317.0
2017-05-12 11:50:00,54.26,54.28,54.24,54.25,44758.0,49.0605,49.0786,49.0424,49.0515,44758.0
2017-05-12 11:55:00,54.25,54.3,54.24,54.29,30538.0,49.0515,49.0967,49.0424,49.0877,30538.0
2017-05-12 12:00:00,54.29,54.33,54.28,54.29,59739.0,49.0877,49.1238,49.0786,49.0877,59739.0
2017-05-12 12:05:00,54.29,54.31,54.28,54.29,36052.0,49.0877,49.1057,49.0786,49.0877,36052.0
2017-05-12 12:10:00,54.3,54.33,54.29,54.33,35060.0,49.0967,49.1238,49.0877,49.1238,35060.0
2017-05-12 12:15:00,54.34,54.36,54.34,54.35,24054.0,49.1329,49.1509,49.1329,49.1419,24054.0
2017-05-12 12:20:00,54.34,54.38,54.32,54.38,48073.0,49.1329,49.169,49.1148,49.169,48073.0
2017-05-12 12:25:00,54.38,54.39,54.33,54.34,37780.0,49.169,49.1781,49.1238,49.1329,37780.0
2017-05-12 12:30:00,54.34,54.36,54.3,54.3,39385.0,49.1329,49.1509,49.0967,49.0967,39385.0
2017-05-12 12:35:00,54.3,54.31,54.25,54.27,51206.0,49.0967,49.1057,49.0515,49.0696,51206.0
2017-05-12 12:40:00,54.27,54.34,54.26,54.34,38849.0,49.0696,49.1329,49.0605,49.1329,38849.0
2017-05-12 12:45:00,54.34,54.37,54.33,54.36,32502.0,49.1329,49.16,49.1238,49.1509,32502.0
2017-05-12 12:50:00,54.36,54.36,54.31,54.32,39916.0,49.1509,49.1509,49.1057,49.1148,39916.0
2017-05-12 12:55:00,54.32,54.33,54.3,54.33,23010.0,49.1148,49.1238,49.0967,49.1238,23010.0
2017-05-12 13:00:00,54.33,54.34,54.31,54.33,20718.0,49.1238,49.1329,49.1057,49.1238,20718.0
2017-05-12 13:05:00,54.34,54.36,54.32,54.33,19661.0,49.1329,49.1509,49.1148,49.1238,19661.0
2017-05-12 13:10:00,54.33,54.33,54.3,54.33,30276.0,49.1238,49.1238,49.0967,49.1238,30276.0
2017-05-12 13:15:00,54.32,54.33,54.24,54.25,25674.0,49.1148,49.1238,49.0424,49.0515,25674.0
2017-05-12 13:20:00,54.26,54.27,54.23,54.24,39549.0,49.0605,49.0696,49.0334,49.0424,39549.0
2017-05-12 13:25:00,54.24,54.28,54.23,54.25,45906.0,49.0424,49.0786,49.0334,49.0515,45906.0
2017-05-12 13:30:00,54.25,54.26,54.22,54.25,20384.0,49.0515,49.0605,49.0244,49.0515,20384.0
2017-05-12 13:35:00,54.25,54.26,54.22,54.25,26122.0,49.0515,49.0605,49.0244,49.0515,26122.0
2017-05-12 13:40:00,54.26,54.26,54.23,54.23,19803.0,49.0605,49.0605,49.0334,49.0334,19803.0
2017-05-12 13:45:00,54.23,54.23,54.2,54.22,25456.0,49.0334,49.0334,49.0063,49.0244,25456.0
2017-05-12 13:50:00,54.23,54.24,54.21,54.22,24792.0,49.0334,49.0424,49.0153,49.0244,24792.0
2017-05-12 13:55:00,54.22,54.28,54.21,54.25,34778.0,49.0244,49.0786,49.0153,49.0515,34778.0
2017-05-12 14:00:00,54.25,54.25,54.23,54.25,16573.0,49.0515,49.0515,49.0334,49.0515,16573.0
2017-05-12 14:05:00,54.24,54.26,54.24,54.26,22235.0,49.0424,49.0605,49.0424,49.0605,22235.0
2017-05-12 14:10:00,54.25,54.28,54.24,54.28,25559.0,49.0515,49.0786,49.0424,49.0786,25559.0
2017-05-12 14:15:00,54.28,54.28,54.26,54.26,16752.0,49.0786,49.0786,49.0605,49.0605,16752.0
2017-05-12 14:20:00,54.27,54.28,54.21,54.23,44092.0,49.0696,49.0786,49.0153,49.0334,44092.0
2017-05-12 14:25:00,54.23,54.24,54.22,54.22,28830.0,49.0334,49.0424,49.0244,49.0244,28830.0
2017-05-12 14:30:00,54.22,54.24,54.2,54.23,37787.0,49.0244,49.0424,49.0063,49.0334,37787.0
2017-05-12 14:35:00,54.23,54.25,54.18,54.19,33153.0,49.0334,49.0515,48.9882,48.9972,33153.0
2017-05-12 14:40:00,54.19,54.23,54.17,54.21,47336.0,48.9972,49.0334,48.9791,49.0153,47336.0
2017-05-12 14:45:00,54.21,54.24,54.2,54.2,26640.0,49.0153,49.0424,49.0063,49.0063,26640.0
2017-05-12 14:50:00,54.21,54.25,54.19,54.24,40563.0,49.0153,49.0515,48.9972,49.0424,40563.0
2017-05-12 14:55:00,54.25,54.25,54.17,54.19,45640.0,49.0515,49.0515,48.9791,48.9972,45640.0
2017-05-12 15:00:00,54.19,54.22,54.18,54.21,31606.0,48.9972,49.0244,48.9882,49.0153,31606.0
2017-05-12 15:05:00,54.21,54.22,54.16,54.16,47484.0,49.0153,49.0244,48.9701,48.9701,47484.0
2017-05-12 15:10:00,54.16,54.17,54.14,54.14,31870.0,48.9701,48.9791,48.952,48.952,31870.0
2017-05-12 15:15:00,54.15,54.2,54.14,54.19,69886.0,48.9611,49.0063,48.952,48.9972,69886.0
2017-05-12 15:20:00,54.19,54.19,54.17,54.19,59399.0,48.9972,48.9972,48.9791,48.9972,59399.0
2017-05-12 15:25:00,54.18,54.19,54.12,54.13,59855.0,48.9882,48.9972,48.9339,48.943,59855.0
2017-05-12 15:30:00,54.13,54.18,54.12,54.17,73237.0,48.943,48.9882,48.9339,48.9791,73237.0
2017-05-12 15:35:00,54.16,54.17,54.11,54.16,64597.0,48.9701,48.9791,48.9249,48.9701,64597.0
2017-05-12 15:40:00,54.15,54.17,54.15,54.16,60013.0,48.9611,48.9791,48.9611,48.9701,60013.0
2017-05-12 15:45:00,54.16,54.17,54.14,54.14,101458.0,48.9701,48.9791,48.952,48.952,101458.0
2017-05-12 15:50:00,54.15,54.17,54.14,54.15,169838.0,48.9611,48.9791,48.952,48.9611,169838.0
2017-05-12 15:55:00,54.16,54.19,54.11,54.19,443766.0,48.9701,48.9972,48.9249,48.9972,443766.0
2017-05-15 09:30:00,54.12,54.2,54.03,54.08,245739.0,48.9339,49.0063,48.8526,48.8978,245739.0
2017-05-15 09:35:00,54.09,54.11,54.02,54.06,90125.0,48.9068,48.9249,48.8435,48.8797,90125.0
2017-05-15 09:40:00,54.05,54.11,54.02,54.08,92795.0,48.8706,48.9249,48.8435,48.8978,92795.0
2017-05-15 09:45:00,54.08,54.1,54.03,54.05,73185.0,48.8978,48.9159,48.8526,48.8706,73185.0
2017-05-15 09:50:00,54.04,54.06,53.95,53.98,107878.0,48.8616,48.8797,48.7802,48.8074,107878.0
2017-05-15 09:55:00,53.98,54.03,53.92,53.94,75139.0,48.8074,48.8526,48.7531,48.7712,75139.0
2017-05-15 10:00:00,53.95,54.02,53.92,53.98,92684.0,48.7802,48.8435,48.7531,48.8074,92684.0
2017-05-15 10:05:00,53.99,54.01,53.95,54.0,57408.0,48.8164,48.8345,48.7802,48.8254,57408.0
2017-05-15 10:10:00,54.0,54.01,53.97,53.98,101356.0,48.8254,48.8345,48.7983,48.8074,101356.0
2017-05-15 10:15:00,53.98,54.01,53.96,53.98,77623.0,48.8074,48.8345,48.7893,48.8074,77623.0
2017-05-15 10:20:00,53.98,54.01,53.94,53.97,113073.0,48.8074,48.8345,48.7712,48.7983,113073.0
2017-05-15 10:25:00,53.97,54.02,53.95,54.02,69534.0,48.7983,48.8435,48.7802,48.8435,69534.0
2017-05-15 10:30:00,54.02,54.03,53.96,53.99,61923.0,48.8435,48.8526,48.7893,48.8164,61923.0
2017-05-15 10:35:00,53.99,54.03,53.98,54.03,34049.0,48.8164,48.8526,48.8074,48.8526,34049.0
2017-05-15 10:40:00,54.02,54.05,53.99,54.04,43350.0,48.8435,48.8706,48.8164,48.8616,43350.0
2017-05-15 10:45:00,54.04,54.05,54.01,54.05,32154.0,48.8616,48.8706,48.8345,48.8706,32154.0
2017-05-15 10:50:00,54.05,54.06,54.01,54.03,57844.0,48.8706,48.8797,48.8345,48.8526,57844.0
2017-05-15 10:55:00,54.04,54.04,54.0,54.02,52531.0,48.8616,48.8616,48.8254,48.8435,52531.0
2017-05-15 11:00:00,54.01,54.02,53.97,53.98,55236.0,48.8345,48.8435,48.7983,48.8074,55236.0
2017-05-15 11:05:00,53.98,53.99,53.94,53.95,70374.0,48.8074,48.8164,48.7712,48.7802,70374.0
2017-05-15 11:10:00,53.95,53.97,53.93,53.94,46732.0,48.7802,48.7983,48.7621,48.7712,46732.0
2017-05-15 11:15:00,53.94,53.98,53.94,53.96,64996.0,48.7712,48.8074,48.7712,48.7893,64996.0
2017-05-15 11:20:00,53.97,53.97,53.93,53.96,49080.0,48.7983,48.7983,48.7621,48.7893,49080.0
2017-05-15 11:25:00,53.96,53.99,53.95,53.96,67670.0,48.7893,48.8164,48.7802,48.7893,67670.0
2017-05-15 11:30:00,53.96,53.97,53.87,53.87,106930.0,48.7893,48.7983,48.7079,48.7079,106930.0
2017-05-15 11:35:00,53.87,53.9,53.86,53.87,75891.0,48.7079,48.735,48.6989,48.7079,75891.0
2017-05-15 11:40:00,53.88,53.88,53.79,53.8,89480.0,48.7169,48.7169,48.6356,48.6446,89480.0
2017-05-15 11:45:00,53.8,53.82,53.78,53.82,51282.0,48.6446,48.6627,48.6265,48.6627,51282.0
2017-05-15 11:50:00,53.82,53.87,53.81,53.85,27702.0,48.6627,48.7079,48.6536,48.6898,27702.0
2017-05-15 11:55:00,53.86,53.88,53.85,53.86,26654.0,48.6989,48.7169,48.6898,48.6989,26654.0
2017-05-15 12:00:00,53.87,53.94,53.86,53.94,37113.0,48.7079,48.7712,48.6989,48.7712,37113.0
2017-05-15 12:05:00,53.94,53.94,53.89,53.9,52202.0,48.7712,48.7712,48.726,48.735,52202.0
2017-05-15 12:10:00,53.89,53.91,53.88,53.9,58068.0,48.726,48.7441,48.7169,48.735,58068.0
2017-05-15 12:15:00,53.9,53.91,53.88,53.9,47122.0,48.735,48.7441,48.7169,48.735,47122.0
2017-05-15 12:20:00,53.89,53.91,53.87,53.89,76776.0,48.726,48.7441,48.7079,48.726,76776.0
2017-05-15 12:25:00,53.9,53.91,53.89,53.9,38581.0,48.735,48.7441,48.726,48.735,38581.0
2017-05-15 12:30:00,53.9,53.91,53.89,53.9,29687.0,48.735,48.7441,48.726,48.735,29687.0
2017-05-15 12:35:00,53.9,53.91,53.88,53.9,58306.0,48.735,48.7441,48.7169,48.735,58306.0
2017-05-15 12:40:00,53.91,53.92,53.89,53.91,40373.0,48.7441,48.7531,48.726,48.7441,40373.0
2017-05-15 12:45:00,53.91,53.92,53.86,53.88,129344.0,48.7441,48.7531,48.6989,48.7169,129344.0
2017-05-15 12:50:00,53.88,53.9,53.87,53.89,44818.0,48.7169,48.735,48.7079,48.726,44818.0
2017-05-15 12:55:00,53.9,53.91,53.87,53.89,55406.0,48.735,48.7441,48.7079,48.726,55406.0
2017-05-15 13:00:00,53.88,53.89,53.84,53.86,62456.0,48.7169,48.726,48.6808,48.6989,62456.0
2017-05-15 13:05:00,53.86,53.88,53.85,53.88,61879.0,48.6989,48.7169,48.6898,48.7169,61879.0
2017-05-15 13:10:00,53.87,53.9,53.87,53.88,52330.0,48.7079,48.735,48.7079,48.7169,52330.0
2017-05-15 13:15:00,53.89,53.89,53.86,53.88,42664.0,48.726,48.726,48.6989,48.7169,42664.0
2017-05-15 13:20:00,53.88,53.9,53.87,53.88,42478.0,48.7169,48.735,48.7079,48.7169,42478.0
2017-05-15 13:25:00,53.88,53.88,53.83,53.84,41646.0,48.7169,48.7169,48.6717,48.6808,41646.0
2017-05-15 13:30:00,53.84,53.88,53.83,53.87,38713.0,48.6808,48.7169,48.6717,48.7079,38713.0
2017-05-15 13:35:00,53.87,53.88,53.85,53.88,31882.0,48.7079,48.7169,48.6898,48.7169,31882.0
2017-05-15 13:40:00,53.88,53.88,53.85,53.86,24511.0,48.7169,48.7169,48.6898,48.6989,24511.0
2017-05-15 13:45:00,53.85,53.87,53.85,53.85,46034.0,48.6898,48.7079,48.6898,48.6898,46034.0
2017-05-15 13:50:00,53.85,53.86,53.85,53.86,44366.0,48.6898,48.6989,48.6898,48.6989,44366.0
2017-05-15 13:55:00,53.86,53.86,53.83,53.84,33847.0,48.6989,48.6989,48.6717,48.6808,33847.0
2017-05-15 14:00:00,53.83,53.86,53.82,53.82,57075.0,48.6717,48.6989,48.6627,48.6627,57075.0
2017-05-15 14:05:00,53.82,53.84,53.79,53.8,82381.0,48.6627,48.6808,48.6356,48.6446,82381.0
2017-05-15 14:10:00,53.8,53.81,53.78,53.8,35551.0,48.6446,48.6536,48.6265,48.6446,35551.0
2017-05-15 14:15:00,53.81,53.82,53.8,53.81,46153.0,48.6536,48.6627,48.6446,48.6536,46153.0
2017-05-15 14:20:00,53.8,53.82,53.8,53.81,16799.0,48.6446,48.6627,48.6446,48.6536,16799.0
2017-05-15 14:25:00,53.81,53.82,53.76,53.76,40762.0,48.6536,48.6627,48.6084,48.6084,40762.0
2017-05-15 14:30:00,53.76,53.79,53.76,53.76,52842.0,48.6084,48.6356,48.6084,48.6084,52842.0
2017-05-15 14:35:00,53.77,53.79,53.77,53.79,57855.0,48.6175,48.6356,48.6175,48.6356,57855.0
2017-05-15 14:40:00,53.78,53.83,53.78,53.82,61985.0,48.6265,48.6717,48.6265,48.6627,61985.0
2017-05-15 14:45:00,53.82,53.83,53.81,53.83,23088.0,48.6627,48.6717,48.6536,48.6717,23088.0
2017-05-15 14:50:00,53.82,53.83,53.77,53.78,76467.0,48.6627,48.6717,48.6175,48.6265,76467.0
2017-05-15 14:55:00,53.79,53.81,53.77,53.8,61005.0,48.6356,48.6536,48.6175,48.6446,61005.0
2017-05-15 15:00:00,53.8,53.85,53.79,53.85,40396.0,48.6446,48.6898,48.6356,48.6898,40396.0
2017-05-15 15:05:00,53.85,53.85,53.77,53.77,114562.0,48.6898,48.6898,48.6175,48.6175,114562.0
2017-05-15 15:10:00,53.77,53.8,53.76,53.76,53287.0,48.6175,48.6446,48.6084,48.6084,53287.0
2017-05-15 15:15:00,53.76,53.78,53.76,53.78,28471.0,48.6084,48.6265,48.6084,48.6265,28471.0
2017-05-15 15:20:00,53.77,53.81,53.76,53.8,76429.0,48.6175,48.6536,48.6084,48.6446,76429.0
2017-05-15 15:25:00,53.8,53.81,53.79,53.79,69072.0,48.6446,48.6536,48.6356,48.6356,69072.0
2017-05-15 15:30:00,53.8,53.8,53.77,53.78,60054.0,48.6446,48.6446,48.6175,48.6265,60054.0
2017-05-15 15:35:00,53.78,53.79,53.71,53.71,159199.0,48.6265,48.6356,48.5632,48.5632,159199.0
2017-05-15 15:40:00,53.72,53.72,53.68,53.68,218176.0,48.5723,48.5723,48.5361,48.5361,218176.0
2017-05-15 15:45:00,53.69,53.8,53.68,53.78,234825.0,48.5451,48.6446,48.5361,48.6265,234825.0
2017-05-15 15:50:00,53.79,53.81,53.77,53.79,176533.0,48.6356,48.6536,48.6175,48.6356,176533.0
2017-05-15 15:55:00,53.79,53.82,53.72,53.77,557262.0,48.6356,48.6627,48.5723,48.6175,557262.0
2017-05-16 09:30:00,52.37,52.8,52.12,52.79,1131336.0,47.3516,47.7404,47.1256,47.7314,1131336.0
2017-05-16 09:35:00,52.8,53.28,52.67,53.06,547031.0,47.7404,48.1744,47.6229,47.9755,547031.0
2017-05-16 09:40:00,53.08,53.37,53.08,53.2,201720.0,47.9936,48.2558,47.9936,48.1021,201720.0
2017-05-16 09:45:00,53.19,53.38,53.17,53.23,212123.0,48.0931,48.2649,48.075,48.1292,212123.0
2017-05-16 09:50:00,53.23,53.24,53.02,53.07,246585.0,48.1292,48.1383,47.9393,47.9846,246585.0
2017-05-16 09:55:00,53.07,53.09,53.0,53.05,135385.0,47.9846,48.0026,47.9213,47.9665,135385.0
2017-05-16 10:00:00,53.05,53.05,52.9,52.95,338578.0,47.9665,47.9665,47.8308,47.8761,338578.0
2017-05-16 10:05:00,52.95,52.97,52.84,52.84,266932.0,47.8761,47.8941,47.7766,47.7766,266932.0
2017-05-16 10:10:00,52.85,52.93,52.77,52.84,237564.0,47.7856,47.858,47.7133,47.7766,237564.0
2017-05-16 10:15:00,52.83,52.96,52.82,52.96,179459.0,47.7676,47.8851,47.7585,47.8851,179459.0
2017-05-16 10:20:00,52.96,52.96,52.79,52.8,184273.0,47.8851,47.8851,47.7314,47.7404,184273.0
2017-05-16 10:25:00,52.8,52.85,52.67,52.68,183791.0,47.7404,47.7856,47.6229,47.6319,183791.0
2017-05-16 10:30:00,52.68,52.73,52.64,52.69,224847.0,47.6319,47.6771,47.5958,47.641,224847.0
2017-05-16 10:35:00,52.69,52.79,52.65,52.66,216384.0,47.641,47.7314,47.6048,47.6138,216384.0
2017-05-16 10:40:00,52.66,52.71,52.62,52.63,162559.0,47.6138,47.6591,47.5777,47.5867,162559.0
2017-05-16 10:45:00,52.63,52.7,52.6,52.65,122036.0,47.5867,47.65,47.5596,47.6048,122036.0
2017-05-16 10:50:00,52.65,52.66,52.57,52.64,192470.0,47.6048,47.6138,47.5325,47.5958,192470.0
2017-05-16 10:55:00,52.64,52.68,52.58,52.68,118778.0,47.5958,47.6319,47.5415,47.6319,118778.0
2017-05-16 11:00:00,52.68,52.7,52.63,52.65,117626.0,47.6319,47.65,47.5867,47.6048,117626.0
2017-05-16 11:05:00,52.65,52.71,52.65,52.69,104189.0,47.6048,47.6591,47.6048,47.641,104189.0
2017-05-16 11:10:00,52.69,52.78,52.67,52.76,184629.0,47.641,47.7223,47.6229,47.7043,184629.0
2017-05-16 11:15:00,52.75,52.78,52.72,52.73,109615.0,47.6952,47.7223,47.6681,47.6771,109615.0
2017-05-16 11:20:00,52.73,52.75,52.69,52.69,80592.0,47.6771,47.6952,47.641,47.641,80592.0
2017-05-16 11:25:00,52.7,52.72,52.68,52.7,88500.0,47.65,47.6681,47.6319,47.65,88500.0
2017-05-16 11:30:00,52.7,52.71,52.64,52.66,152401.0,47.65,47.6591,47.5958,47.6138,152401.0
2017-05-16 11:35:00,52.66,52.71,52.65,52.7,84557.0,47.6138,47.6591,47.6048,47.65,84557.0
2017-05-16 11:40:00,52.7,52.74,52.69,52.7,115842.0,47.65,47.6862,47.641,47.65,115842.0
2017-05-16 11:45:00,52.7,52.83,52.68,52.82,114791.0,47.65,47.7676,47.6319,47.7585,114791.0
2017-05-16 11:50:00,52.82,52.83,52.74,52.75,131922.0,47.7585,47.7676,47.6862,47.6952,131922.0
2017-05-16 11:55:00,52.75,52.76,52.69,52.7,95121.0,47.6952,47.7043,47.641,47.65,95121.0
2017-05-16 12:00:00,52.7,52.76,52.69,52.71,97357.0,47.65,47.7043,47.641,47.6591,97357.0
2017-05-16 12:05:00,52.71,52.73,52.7,52.72,62586.0,47.6591,47.6771,47.65,47.6681,62586.0
2017-05-16 12:10:00,52.72,52.8,52.71,52.76,65158.0,47.6681,47.7404,47.6591,47.7043,65158.0
2017-05-16 12:15:00,52.77,52.8,52.76,52.8,52609.0,47.7133,47.7404,47.7043,47.7404,52609.0
2017-05-16 12:20:00,52.8,52.83,52.79,52.82,66201.0,47.7404,47.7676,47.7314,47.7585,66201.0
2017-05-16 12:25:00,52.82,52.87,52.81,52.82,100872.0,47.7585,47.8037,47.7495,47.7585,100872.0
2017-05-16 12:30:00,52.81,52.87,52.8,52.85,177873.0,47.7495,47.8037,47.7404,47.7856,177873.0
2017-05-16 12:35:00,52.84,52.89,52.83,52.87,201254.0,47.7766,47.8218,47.7676,47.8037,201254.0
2017-05-16 12:40:00,52.87,52.89,52.85,52.86,105027.0,47.8037,47.8218,47.7856,47.7947,105027.0
2017-05-16 12:45:00,52.87,52.87,52.8,52.86,150290.0,47.8037,47.8037,47.7404,47.7947,150290.0
2017-05-16 12:50:00,52.86,52.87,52.78,52.82,98676.0,47.7947,47.8037,47.7223,47.7585,98676.0
2017-05-16 12:55:00,52.82,52.88,52.82,52.85,77918.0,47.7585,47.8128,47.7585,47.7856,77918.0
2017-05-16 13:00:00,52.85,52.86,52.75,52.79,125768.0,47.7856,47.7947,47.6952,47.7314,125768.0
2017-05-16 13:05:00,52.8,52.82,52.78,52.8,67971.0,47.7404,47.7585,47.7223,47.7404,67971.0
2017-05-16 13:10:00,52.8,52.94,52.8,52.92,58016.0,47.7404,47.867,47.7404,47.8489,58016.0
2017-05-16 13:15:00,52.92,52.95,52.91,52.91,62253.0,47.8489,47.8761,47.8399,47.8399,62253.0
2017-05-16 13:20:00,52.91,52.99,52.89,52.99,84306.0,47.8399,47.9122,47.8218,47.9122,84306.0
2017-05-16 13:25:00,52.98,53.0,52.97,52.98,58272.0,47.9032,47.9213,47.8941,47.9032,58272.0
2017-05-16 13:30:00,52.98,52.99,52.96,52.98,74061.0,47.9032,47.9122,47.8851,47.9032,74061.0
2017-05-16 13:35:00,52.98,53.01,52.97,52.99,97244.0,47.9032,47.9303,47.8941,47.9122,97244.0
2017-05-16 13:40:00,52.98,53.01,52.91,52.98,102366.0,47.9032,47.9303,47.8399,47.9032,102366.0
2017-05-16 13:45:00,52.99,53.01,52.91,52.95,110637.0,47.9122,47.9303,47.8399,47.8761,110637.0
2017-05-16 13:50:00,52.96,53.0,52.95,52.99,65434.0,47.8851,47.9213,47.8761,47.9122,65434.0
2017-05-16 13:55:00,53.0,53.0,52.89,52.89,91013.0,47.9213,47.9213,47.8218,47.8218,91013.0
2017-05-16 14:00:00,52.89,52.96,52.88,52.94,80659.0,47.8218,47.8851,47.8128,47.867,80659.0
2017-05-16 14:05:00,52.93,52.95,52.88,52.88,112658.0,47.858,47.8761,47.8128,47.8128,112658.0
2017-05-16 14:10:00,52.88,52.89,52.84,52.88,323979.0,47.8128,47.8218,47.7766,47.8128,323979.0
2017-05-16 14:15:00,52.89,52.89,52.83,52.86,60124.0,47.8218,47.8218,47.7676,47.7947,60124.0
2017-05-16 14:20:00,52.86,52.87,52.81,52.83,101239.0,47.7947,47.8037,47.7495,47.7676,101239.0
2017-05-16 14:25:00,52.82,52.87,52.8,52.86,99629.0,47.7585,47.8037,47.7404,47.7947,99629.0
2017-05-16 14:30:00,52.85,52.85,52.8,52.81,122134.0,47.7856,47.7856,47.7404,47.7495,122134.0
2017-05-16 14:35:00,52.81,52.84,52.8,52.82,48334.0,47.7495,47.7766,47.7404,47.7585,48334.0
2017-05-16 14:40:00,52.81,52.82,52.8,52.8,68407.0,47.7495,47.7585,47.7404,47.7404,68407.0
2017-05-16 14:45:00,52.8,52.81,52.76,52.78,100299.0,47.7404,47.7495,47.7043,47.7223,100299.0
2017-05-16 14:50:00,52.79,52.79,52.69,52.71,132145.0,47.7314,47.7314,47.641,47.6591,132145.0
2017-05-16 14:55:00,52.71,52.72,52.66,52.66,241850.0,47.6591,47.6681,47.6138,47.6138,241850.0
2017-05-16 15:00:00,52.66,52.76,52.65,52.74,131696.0,47.6138,47.7043,47.6048,47.6862,131696.0
2017-05-16 15:05:00,52.74,52.77,52.73,52.76,67575.0,47.6862,47.7133,47.6771,47.7043,67575.0
2017-05-16 15:10:00,52.76,52.76,52.7,52.71,91667.0,47.7043,47.7043,47.65,47.6591,91667.0
2017-05-16 15:15:00,52.71,52.79,52.69,52.76,187528.0,47.6591,47.7314,47.641,47.7043,187528.0
2017-05-16 15:20:00,52.75,52.78,52.71,52.77,97344.0,47.6952,47.7223,47.6591,47.7133,97344.0
2017-05-16 15:25:00,52.78,52.8,52.74,52.75,116526.0,47.7223,47.7404,47.6862,47.6952,116526.0
2017-05-16 15:30:00,52.76,52.76,52.72,52.73,116693.0,47.7043,47.7043,47.6681,47.6771,116693.0
2017-05-16 15:35:00,52.73,52.83,52.72,52.79,464242.0,47.6771,47.7676,47.6681,47.7314,464242.0
2017-05-16 15:40:00,52.79,52.81,52.77,52.78,238785.0,47.7314,47.7495,47.7133,47.7223,238785.0
2017-05-16 15:45:00,52.78,52.79,52.69,52.73,362361.0,47.7223,47.7314,47.641,47.6771,362361.0
2017-05-16 15:50:00,52.74,52.77,52.68,52.7,363476.0,47.6862,47.7133,47.6319,47.65,363476.0
2017-05-16 15:55:00,52.71,52.79,52.7,52.77,527821.0,47.6591,47.7314,47.65,47.7133,527821.0
2017-05-17 09:30:00,52.39,52.85,52.27,52.73,417543.0,47.3697,47.7856,47.2612,47.6771,417543.0
2017-05-17 09:35:00,52.73,52.87,52.57,52.78,141116.0,47.6771,47.8037,47.5325,47.7223,141116.0
2017-05-17 09:40:00,52.75,52.8,52.56,52.61,351909.0,47.6952,47.7404,47.5234,47.5686,351909.0
2017-05-17 09:45:00,52.61,52.64,52.56,52.63,262011.0,47.5686,47.5958,47.5234,47.5867,262011.0
2017-05-17 09:50:00,52.63,52.66,52.56,52.59,254481.0,47.5867,47.6138,47.5234,47.5506,254481.0
2017-05-17 09:55:00,52.59,52.6,52.36,52.4,304846.0,47.5506,47.5596,47.3426,47.3788,304846.0
2017-05-17 10:00:00,52.41,52.47,52.23,52.45,136241.0,47.3878,47.4421,47.2251,47.424,136241.0
2017-05-17 10:05:00,52.46,52.49,52.39,52.45,146278.0,47.433,47.4601,47.3697,47.424,146278.0
2017-05-17 10:10:00,52.45,52.53,52.41,52.41,224807.0,47.424,47.4963,47.3878,47.3878,224807.0
2017-05-17 10:15:00,52.41,52.52,52.41,52.5,326456.0,47.3878,47.4873,47.3878,47.4692,326456.0
2017-05-17 10:20:00,52.5,52.61,52.48,52.48,196467.0,47.4692,47.5686,47.4511,47.4511,196467.0
2017-05-17 10:25:00,52.49,52.55,52.4,52.51,236743.0,47.4601,47.5144,47.3788,47.4782,236743.0
2017-05-17 10:30:00,52.51,52.53,52.48,52.51,168380.0,47.4782,47.4963,47.4511,47.4782,168380.0
2017-05-17 10:35:00,52.51,52.53,52.46,52.46,204749.0,47.4782,47.4963,47.433,47.433,204749.0
2017-05-17 10:40:00,52.46,52.58,52.45,52.58,239134.0,47.433,47.5415,47.424,47.5415,239134.0
2017-05-17 10:45:00,52.58,52.6,52.53,52.54,284823.0,47.5415,47.5596,47.4963,47.5053,284823.0
2017-05-17 10:50:00,52.54,52.61,52.46,52.49,188068.0,47.5053,47.5686,47.433,47.4601,188068.0
2017-05-17 10:55:00,52.49,52.58,52.43,52.45,333535.0,47.4601,47.5415,47.4059,47.424,333535.0
2017-05-17 11:00:00,52.45,52.46,52.36,52.4,298399.0,47.424,47.433,47.3426,47.3788,298399.0
2017-05-17 11:05:00,52.4,52.52,52.39,52.5,108996.0,47.3788,47.4873,47.3697,47.4692,108996.0
2017-05-17 11:10:00,52.5,52.54,52.45,52.54,112461.0,47.4692,47.5053,47.424,47.5053,112461.0
2017-05-17 11:15:00,52.54,52.55,52.48,52.53,236778.0,47.5053,47.5144,47.4511,47.4963,236778.0
2017-05-17 11:20:00,52.53,52.54,52.47,52.49,108052.0,47.4963,47.5053,47.4421,47.4601,108052.0
2017-05-17 11:25:00,52.48,52.5,52.46,52.47,89592.0,47.4511,47.4692,47.433,47.4421,89592.0
2017-05-17 11:30:00,52.47,52.47,52.34,52.38,115962.0,47.4421,47.4421,47.3245,47.3607,115962.0
2017-05-17 11:35:00,52.38,52.41,52.35,52.36,112817.0,47.3607,47.3878,47.3336,47.3426,112817.0
2017-05-17 11:40:00,52.36,52.45,52.35,52.43,196054.0,47.3426,47.424,47.3336,47.4059,196054.0
2017-05-17 11:45:00,52.44,52.47,52.41,52.44,134597.0,47.4149,47.4421,47.3878,47.4149,134597.0
2017-05-17 11:50:00,52.45,52.45,52.4,52.41,46084.0,47.424,47.424,47.3788,47.3878,46084.0
2017-05-17 11:55:00,52.41,52.48,52.4,52.47,95470.0,47.3878,47.4511,47.3788,47.4421,95470.0
2017-05-17 12:00:00,52.48,52.48,52.39,52.4,124818.0,47.4511,47.4511,47.3697,47.3788,124818.0
2017-05-17 12:05:00,52.4,52.4,52.35,52.35,63136.0,47.3788,47.3788,47.3336,47.3336,63136.0
2017-05-17 12:10:00,52.36,52.36,52.3,52.3,131499.0,47.3426,47.3426,47.2883,47.2883,131499.0
2017-05-17 12:15:00,52.31,52.34,52.3,52.31,154803.0,47.2974,47.3245,47.2883,47.2974,154803.0
2017-05-17 12:20:00,52.3,52.33,52.28,52.32,133968.0,47.2883,47.3155,47.2703,47.3064,133968.0
2017-05-17 12:25:00,52.33,52.35,52.32,52.35,116781.0,47.3155,47.3336,47.3064,47.3336,116781.0
2017-05-17 12:30:00,52.34,52.35,52.29,52.32,151214.0,47.3245,47.3336,47.2793,47.3064,151214.0
2017-05-17 12:35:00,52.32,52.42,52.31,52.41,244336.0,47.3064,47.3968,47.2974,47.3878,244336.0
2017-05-17 12:40:00,52.41,52.46,52.41,52.46,68304.0,47.3878,47.433,47.3878,47.433,68304.0
2017-05-17 12:45:00,52.46,52.5,52.45,52.48,61351.0,47.433,47.4692,47.424,47.4511,61351.0
2017-05-17 12:50:00,52.48,52.5,52.44,52.45,79662.0,47.4511,47.4692,47.4149,47.424,79662.0
2017-05-17 12:55:00,52.45,52.45,52.39,52.41,95014.0,47.424,47.424,47.3697,47.3878,95014.0
2017-05-17 13:00:00,52.42,52.42,52.37,52.4,94885.0,47.3968,47.3968,47.3516,47.3788,94885.0
2017-05-17 13:05:00,52.4,52.45,52.39,52.45,109566.0,47.3788,47.424,47.3697,47.424,109566.0
2017-05-17 13:10:00,52.45,52.48,52.43,52.43,82985.0,47.424,47.4511,47.4059,47.4059,82985.0
2017-05-17 13:15:00,52.43,52.45,52.35,52.36,203609.0,47.4059,47.424,47.3336,47.3426,203609.0
2017-05-17 13:20:00,52.37,52.37,52.31,52.31,112319.0,47.3516,47.3516,47.2974,47.2974,112319.0
2017-05-17 13:25:00,52.31,52.32,52.27,52.31,207128.0,47.2974,47.3064,47.2612,47.2974,207128.0
2017-05-17 13:30:00,52.31,52.34,52.27,52.34,105620.0,47.2974,47.3245,47.2612,47.3245,105620.0
2017-05-17 13:35:00,52.34,52.35,52.27,52.29,96062.0,47.3245,47.3336,47.2612,47.2793,96062.0
2017-05-17 13:40:00,52.28,52.29,52.23,52.27,206631.0,47.2703,47.2793,47.2251,47.2612,206631.0
2017-05-17 13:45:00,52.26,52.28,52.15,52.28,131858.0,47.2522,47.2703,47.1527,47.2703,131858.0
2017-05-17 13:50:00,52.27,52.28,52.18,52.2,151375.0,47.2612,47.2703,47.1798,47.1979,151375.0
2017-05-17 13:55:00,52.19,52.25,52.18,52.21,101767.0,47.1889,47.2431,47.1798,47.207,101767.0
2017-05-17 14:00:00,52.21,52.26,52.2,52.24,91462.0,47.207,47.2522,47.1979,47.2341,91462.0
2017-05-17 14:05:00,52.24,52.29,52.24,52.25,108041.0,47.2341,47.2793,47.2341,47.2431,108041.0
2017-05-17 14:10:00,52.25,52.26,52.19,52.2,77213.0,47.2431,47.2522,47.1889,47.1979,77213.0
2017-05-17 14:15:00,52.2,52.23,52.15,52.17,141024.0,47.1979,47.2251,47.1527,47.1708,141024.0
2017-05-17 14:20:00,52.17,52.19,51.95,52.01,592084.0,47.1708,47.1889,46.9719,47.0261,592084.0
2017-05-17 14:25:00,52.01,52.12,51.97,51.97,213197.0,47.0261,47.1256,46.99,46.99,213197.0
2017-05-17 14:30:00,51.97,52.11,51.96,52.04,237388.0,46.99,47.1165,46.9809,47.0533,237388.0
2017-05-17 14:35:00,52.03,52.1,51.98,52.0,210311.0,47.0442,47.1075,46.999,47.0171,210311.0
2017-05-17 14:40:00,52.01,52.04,51.98,51.99,185437.0,47.0261,47.0533,46.999,47.008,185437.0
2017-05-17 14:45:00,51.99,52.09,51.97,52.09,188585.0,47.008,47.0985,46.99,47.0985,188585.0
2017-05-17 14:50:00,52.09,52.12,52.03,52.11,185646.0,47.0985,47.1256,47.0442,47.1165,185646.0
2017-05-17 14:55:00,52.12,52.19,52.11,52.16,295454.0,47.1256,47.1889,47.1165,47.1618,295454.0
2017-05-17 15:00:00,52.16,52.17,52.08,52.13,142011.0,47.1618,47.1708,47.0894,47.1346,142011.0
2017-05-17 15:05:00,52.13,52.15,52.1,52.14,171491.0,47.1346,47.1527,47.1075,47.1437,171491.0
2017-05-17 15:10:00,52.13,52.15,52.05,52.14,272768.0,47.1346,47.1527,47.0623,47.1437,272768.0
2017-05-17 15:15:00,52.13,52.21,52.11,52.19,191119.0,47.1346,47.207,47.1165,47.1889,191119.0
2017-05-17 15:20:00,52.2,52.29,52.19,52.2,120927.0,47.1979,47.2793,47.1889,47.1979,120927.0
2017-05-17 15:25:00,52.2,52.21,52.13,52.13,131683.0,47.1979,47.207,47.1346,47.1346,131683.0
2017-05-17 15:30:00,52.13,52.14,52.08,52.09,248709.0,47.1346,47.1437,47.0894,47.0985,248709.0
2017-05-17 15:35:00,52.09,52.18,52.08,52.14,351677.0,47.0985,47.1798,47.0894,47.1437,351677.0
2017-05-17 15:40:00,52.15,52.15,52.0,52.02,359860.0,47.1527,47.1527,47.0171,47.0352,359860.0
2017-05-17 15:45:00,52.02,52.06,51.94,51.97,544090.0,47.0352,47.0713,46.9628,46.99,544090.0
2017-05-17 15:50:00,51.98,52.0,51.94,51.95,545299.0,46.999,47.0171,46.9628,46.9719,545299.0
2017-05-17 15:55:00,51.95,51.95,51.84,51.88,1228903.0,46.9719,46.9719,46.8724,46.9086,1228903.0
2017-05-18 09:30:00,51.97,52.04,51.8,51.99,472721.0,46.99,47.0533,46.8363,47.008,472721.0
2017-05-18 09:35:00,52.0,52.08,51.87,51.9,213524.0,47.0171,47.0894,46.8995,46.9267,213524.0
2017-05-18 09:40:00,51.91,51.93,51.69,51.72,206415.0,46.9357,46.9538,46.7368,46.7639,206415.0
2017-05-18 09:45:00,51.72,51.95,51.72,51.76,179678.0,46.7639,46.9719,46.7639,46.8001,179678.0
2017-05-18 09:50:00,51.76,51.87,51.69,51.86,164087.0,46.8001,46.8995,46.7368,46.8905,164087.0
2017-05-18 09:55:00,51.86,51.86,51.69,51.82,163713.0,46.8905,46.8905,46.7368,46.8543,163713.0
2017-05-18 10:00:00,51.82,52.0,51.82,51.93,227863.0,46.8543,47.0171,46.8543,46.9538,227863.0
2017-05-18 10:05:00,51.92,51.93,51.72,51.75,225939.0,46.9448,46.9538,46.7639,46.791,225939.0
2017-05-18 10:10:00,51.74,51.81,51.63,51.74,732923.0,46.782,46.8453,46.6825,46.782,732923.0
2017-05-18 10:15:00,51.75,51.8,51.72,51.74,824259.0,46.791,46.8363,46.7639,46.782,824259.0
2017-05-18 10:20:00,51.73,51.74,51.62,51.67,214625.0,46.773,46.782,46.6735,46.7187,214625.0
2017-05-18 10:25:00,51.66,51.74,51.66,51.69,123854.0,46.7097,46.782,46.7097,46.7368,123854.0
2017-05-18 10:30:00,51.69,51.78,51.68,51.68,151717.0,46.7368,46.8182,46.7278,46.7278,151717.0
2017-05-18 10:35:00,51.69,51.7,51.64,51.64,139799.0,46.7368,46.7458,46.6916,46.6916,139799.0
2017-05-18 10:40:00,51.65,51.74,51.64,51.72,118964.0,46.7006,46.782,46.6916,46.7639,118964.0
2017-05-18 10:45:00,51.72,51.8,51.72,51.77,297388.0,46.7639,46.8363,46.7639,46.8091,297388.0
2017-05-18 10:50:00,51.78,51.92,51.76,51.82,1219738.0,46.8182,46.9448,46.8001,46.8543,1219738.0
2017-05-18 10:55:00,51.82,51.86,51.78,51.79,203974.0,46.8543,46.8905,46.8182,46.8272,203974.0
2017-05-18 11:00:00,51.78,51.86,51.77,51.82,176200.0,46.8182,46.8905,46.8091,46.8543,176200.0
2017-05-18 11:05:00,51.81,51.81,51.7,51.78,158980.0,46.8453,46.8453,46.7458,46.8182,158980.0
2017-05-18 11:10:00,51.77,51.81,51.72,51.74,163248.0,46.8091,46.8453,46.7639,46.782,163248.0
2017-05-18 11:15:00,51.74,51.8,51.68,51.71,143714.0,46.782,46.8363,46.7278,46.7549,143714.0
2017-05-18 11:20:00,51.71,51.81,51.7,51.81,115862.0,46.7549,46.8453,46.7458,46.8453,115862.0
2017-05-18 11:25:00,51.81,51.87,51.77,51.86,112537.0,46.8453,46.8995,46.8091,46.8905,112537.0
2017-05-18 11:30:00,51.85,51.87,51.82,51.85,130149.0,46.8815,46.8995,46.8543,46.8815,130149.0
2017-05-18 11:35:00,51.86,51.86,51.72,51.73,96971.0,46.8905,46.8905,46.7639,46.773,96971.0
2017-05-18 11:40:00,51.73,51.73,51.52,51.53,237466.0,46.773,46.773,46.5831,46.5921,237466.0
2017-05-18 11:45:00,51.53,51.58,51.47,51.47,284665.0,46.5921,46.6373,46.5379,46.5379,284665.0
2017-05-18 11:50:00,51.47,51.56,51.46,51.53,105772.0,46.5379,46.6193,46.5288,46.5921,105772.0
2017-05-18 11:55:00,51.52,51.53,51.35,51.37,224596.0,46.5831,46.5921,46.4294,46.4475,224596.0
2017-05-18 12:00:00,51.36,51.39,51.3,51.36,179030.0,46.4384,46.4655,46.3842,46.4384,179030.0
2017-05-18 12:05:00,51.37,51.59,51.35,51.5,189569.0,46.4475,46.6464,46.4294,46.565,189569.0
2017-05-18 12:10:00,51.5,51.63,51.46,51.63,158178.0,46.565,46.6825,46.5288,46.6825,158178.0
2017-05-18 12:15:00,51.63,51.65,51.55,51.55,98305.0,46.6825,46.7006,46.6102,46.6102,98305.0
2017-05-18 12:20:00,51.55,51.6,51.55,51.59,71682.0,46.6102,46.6554,46.6102,46.6464,71682.0
2017-05-18 12:25:00,51.6,51.73,51.59,51.7,227198.0,46.6554,46.773,46.6464,46.7458,227198.0
2017-05-18 12:30:00,51.7,51.79,51.68,51.73,186300.0,46.7458,46.8272,46.7278,46.773,186300.0
2017-05-18 12:35:00,51.73,51.76,51.71,51.74,56423.0,46.773,46.8001,46.7549,46.782,56423.0
2017-05-18 12:40:00,51.75,51.78,51.7,51.75,80216.0,46.791,46.8182,46.7458,46.791,80216.0
2017-05-18 12:45:00,51.75,51.77,51.72,51.76,63858.0,46.791,46.8091,46.7639,46.8001,63858.0
2017-05-18 12:50:00,51.75,51.76,51.72,51.74,73908.0,46.791,46.8001,46.7639,46.782,73908.0
2017-05-18 12:55:00,51.74,51.82,51.72,51.82,104404.0,46.782,46.8543,46.7639,46.8543,104404.0
2017-05-18 13:00:00,51.82,51.85,51.75,51.76,77540.0,46.8543,46.8815,46.791,46.8001,77540.0
2017-05-18 13:05:00,51.76,51.79,51.7,51.72,93935.0,46.8001,46.8272,46.7458,46.7639,93935.0
2017-05-18 13:10:00,51.72,51.75,51.71,51.75,56245.0,46.7639,46.791,46.7549,46.791,56245.0
2017-05-18 13:15:00,51.75,51.77,51.72,51.72,116668.0,46.791,46.8091,46.7639,46.7639,116668.0
2017-05-18 13:20:00,51.73,51.74,51.7,51.72,84227.0,46.773,46.782,46.7458,46.7639,84227.0
2017-05-18 13:25:00,51.73,51.77,51.7,51.71,115979.0,46.773,46.8091,46.7458,46.7549,115979.0
2017-05-18 13:30:00,51.71,51.72,51.67,51.7,113574.0,46.7549,46.7639,46.7187,46.7458,113574.0
2017-05-18 13:35:00,51.7,51.75,51.7,51.73,119622.0,46.7458,46.791,46.7458,46.773,119622.0
2017-05-18 13:40:00,51.73,51.75,51.7,51.71,87471.0,46.773,46.791,46.7458,46.7549,87471.0
2017-05-18 13:45:00,51.72,51.73,51.67,51.7,84254.0,46.7639,46.773,46.7187,46.7458,84254.0
2017-05-18 13:50:00,51.69,51.79,51.69,51.79,122552.0,46.7368,46.8272,46.7368,46.8272,122552.0
2017-05-18 13:55:00,51.78,51.82,51.74,51.75,132619.0,46.8182,46.8543,46.782,46.791,132619.0
2017-05-18 14:00:00,51.75,51.92,51.74,51.88,75446.0,46.791,46.9448,46.782,46.9086,75446.0
2017-05-18 14:05:00,51.88,51.93,51.85,51.9,109777.0,46.9086,46.9538,46.8815,46.9267,109777.0
2017-05-18 14:10:00,51.9,51.91,51.82,51.83,132749.0,46.9267,46.9357,46.8543,46.8634,132749.0
2017-05-18 14:15:00,51.83,51.84,51.79,51.8,98060.0,46.8634,46.8724,46.8272,46.8363,98060.0
2017-05-18 14:20:00,51.8,51.9,51.8,51.88,110932.0,46.8363,46.9267,46.8363,46.9086,110932.0
2017-05-18 14:25:00,51.88,51.9,51.84,51.85,100371.0,46.9086,46.9267,46.8724,46.8815,100371.0
2017-05-18 14:30:00,51.86,51.93,51.84,51.85,424866.0,46.8905,46.9538,46.8724,46.8815,424866.0
2017-05-18 14:35:00,51.86,51.86,51.77,51.8,127831.0,46.8905,46.8905,46.8091,46.8363,127831.0
2017-05-18 14:40:00,51.8,51.8,51.74,51.76,142898.0,46.8363,46.8363,46.782,46.8001,142898.0
2017-05-18 14:45:00,51.76,51.8,51.74,51.77,165696.0,46.8001,46.8363,46.782,46.8091,165696.0
2017-05-18 14:50:00,51.77,51.79,51.73,51.73,165508.0,46.8091,46.8272,46.773,46.773,165508.0
2017-05-18 14:55:00,51.73,51.77,51.72,51.75,209334.0,46.773,46.8091,46.7639,46.791,209334.0
2017-05-18 15:00:00,51.75,51.75,51.72,51.74,108468.0,46.791,46.791,46.7639,46.782,108468.0
2017-05-18 15:05:00,51.75,51.78,51.71,51.76,1109562.0,46.791,46.8182,46.7549,46.8001,1109562.0
2017-05-18 15:10:00,51.76,51.85,51.73,51.81,3177453.0,46.8001,46.8815,46.773,46.8453,3177453.0
2017-05-18 15:15:00,51.8,51.95,51.8,51.95,1001055.0,46.8363,46.9719,46.8363,46.9719,1001055.0
2017-05-18 15:20:00,51.95,51.99,51.89,51.9,469523.0,46.9719,47.008,46.9176,46.9267,469523.0
2017-05-18 15:25:00,51.9,51.94,51.84,51.88,163132.0,46.9267,46.9628,46.8724,46.9086,163132.0
2017-05-18 15:30:00,51.87,51.88,51.76,51.78,329395.0,46.8995,46.9086,46.8001,46.8182,329395.0
2017-05-18 15:35:00,51.78,51.85,51.77,51.82,250155.0,46.8182,46.8815,46.8091,46.8543,250155.0
2017-05-18 15:40:00,51.82,51.85,51.76,51.77,192736.0,46.8543,46.8815,46.8001,46.8091,192736.0
2017-05-18 15:45:00,51.77,51.81,51.74,51.79,413199.0,46.8091,46.8453,46.782,46.8272,413199.0
2017-05-18 15:50:00,51.79,51.8,51.73,51.73,462887.0,46.8272,46.8363,46.773,46.773,462887.0
2017-05-18 15:55:00,51.74,51.75,51.63,51.66,1011575.0,46.782,46.791,46.6825,46.7097,1011575.0
2017-05-19 09:30:00,51.0,51.17,50.81,51.02,1615148.0,46.1129,46.2666,45.9411,46.131,1615148.0
2017-05-19 09:35:00,51.02,51.05,50.81,50.98,750894.0,46.131,46.1581,45.9411,46.0948,750894.0
2017-05-19 09:40:00,50.98,51.11,50.92,51.09,557841.0,46.0948,46.2124,46.0406,46.1943,557841.0
2017-05-19 09:45:00,51.08,51.08,50.89,51.02,270509.0,46.1852,46.1852,46.0135,46.131,270509.0
2017-05-19 09:50:00,51.02,51.02,50.86,50.91,352188.0,46.131,46.131,45.9863,46.0315,352188.0
2017-05-19 09:55:00,50.91,50.96,50.87,50.93,171013.0,46.0315,46.0767,45.9954,46.0496,171013.0
2017-05-19 10:00:00,50.93,51.11,50.89,51.08,346326.0,46.0496,46.2124,46.0135,46.1852,346326.0
2017-05-19 10:05:00,51.07,51.26,51.06,51.24,341055.0,46.1762,46.348,46.1672,46.3299,341055.0
2017-05-19 10:10:00,51.24,51.26,51.17,51.26,235005.0,46.3299,46.348,46.2666,46.348,235005.0
2017-05-19 10:15:00,51.25,51.45,51.25,51.28,293198.0,46.339,46.5198,46.339,46.3661,293198.0
2017-05-19 10:20:00,51.29,51.41,51.29,51.37,290531.0,46.3751,46.4836,46.3751,46.4475,290531.0
2017-05-19 10:25:00,51.37,51.5,51.34,51.49,227751.0,46.4475,46.565,46.4203,46.556,227751.0
2017-05-19 10:30:00,51.49,51.65,51.46,51.65,321615.0,46.556,46.7006,46.5288,46.7006,321615.0
2017-05-19 10:35:00,51.65,51.85,51.64,51.77,765790.0,46.7006,46.8815,46.6916,46.8091,765790.0
2017-05-19 10:40:00,51.77,51.87,51.7,51.82,617055.0,46.8091,46.8995,46.7458,46.8543,617055.0
2017-05-19 10:45:00,51.83,51.86,51.75,51.85,229700.0,46.8634,46.8905,46.791,46.8815,229700.0
2017-05-19 10:50:00,51.85,51.97,51.8,51.82,518778.0,46.8815,46.99,46.8363,46.8543,518778.0
2017-05-19 10:55:00,51.83,51.85,51.76,51.84,296176.0,46.8634,46.8815,46.8001,46.8724,296176.0
2017-05-19 11:00:00,51.84,51.93,51.82,51.93,458706.0,46.8724,46.9538,46.8543,46.9538,458706.0
2017-05-19 11:05:00,51.94,51.96,51.87,51.92,426598.0,46.9628,46.9809,46.8995,46.9448,426598.0
2017-05-19 11:10:00,51.91,52.0,51.86,52.0,289766.0,46.9357,47.0171,46.8905,47.0171,289766.0
2017-05-19 11:15:00,52.0,52.11,51.96,52.06,414358.0,47.0171,47.1165,46.9809,47.0713,414358.0
2017-05-19 11:20:00,52.06,52.06,51.97,52.06,337422.0,47.0713,47.0713,46.99,47.0713,337422.0
2017-05-19 11:25:00,52.07,52.11,52.04,52.09,160361.0,47.0804,47.1165,47.0533,47.0985,160361.0
2017-05-19 11:30:00,52.08,52.09,51.98,51.99,172742.0,47.0894,47.0985,46.999,47.008,172742.0
2017-05-19 11:35:00,51.99,52.0,51.9,51.97,151179.0,47.008,47.0171,46.9267,46.99,151179.0
2017-05-19 11:40:00,51.97,51.97,51.9,51.91,174767.0,46.99,46.99,46.9267,46.9357,174767.0
2017-05-19 11:45:00,51.91,51.93,51.88,51.89,153509.0,46.9357,46.9538,46.9086,46.9176,153509.0
2017-05-19 11:50:00,51.89,51.92,51.82,51.91,223568.0,46.9176,46.9448,46.8543,46.9357,223568.0
2017-05-19 11:55:00,51.91,51.97,51.91,51.97,88851.0,46.9357,46.99,46.9357,46.99,88851.0
2017-05-19 12:00:00,51.97,52.01,51.89,51.89,133854.0,46.99,47.0261,46.9176,46.9176,133854.0
2017-05-19 12:05:00,51.89,51.94,51.87,51.94,121627.0,46.9176,46.9628,46.8995,46.9628,121627.0
2017-05-19 12:10:00,51.94,51.95,51.91,51.91,52824.0,46.9628,46.9719,46.9357,46.9357,52824.0
2017-05-19 12:15:00,51.91,51.93,51.82,51.83,109445.0,46.9357,46.9538,46.8543,46.8634,109445.0
2017-05-19 12:20:00,51.83,51.88,51.83,51.87,52299.0,46.8634,46.9086,46.8634,46.8995,52299.0
2017-05-19 12:25:00,51.86,51.87,51.79,51.79,115531.0,46.8905,46.8995,46.8272,46.8272,115531.0
2017-05-19 12:30:00,51.8,51.86,51.79,51.8,102070.0,46.8363,46.8905,46.8272,46.8363,102070.0
2017-05-19 12:35:00,51.81,51.83,51.79,51.8,75818.0,46.8453,46.8634,46.8272,46.8363,75818.0
2017-05-19 12:40:00,51.8,51.81,51.75,51.76,104737.0,46.8363,46.8453,46.791,46.8001,104737.0
2017-05-19 12:45:00,51.76,51.77,51.73,51.73,87199.0,46.8001,46.8091,46.773,46.773,87199.0
2017-05-19 12:50:00,51.74,51.84,51.73,51.8,61763.0,46.782,46.8724,46.773,46.8363,61763.0
2017-05-19 12:55:00,51.8,51.83,51.79,51.8,49880.0,46.8363,46.8634,46.8272,46.8363,49880.0
2017-05-19 13:00:00,51.8,51.85,51.79,51.84,71653.0,46.8363,46.8815,46.8272,46.8724,71653.0
2017-05-19 13:05:00,51.83,51.85,51.8,51.84,87390.0,46.8634,46.8815,46.8363,46.8724,87390.0
2017-05-19 13:10:00,51.85,51.89,51.81,51.89,137628.0,46.8815,46.9176,46.8453,46.9176,137628.0
2017-05-19 13:15:00,51.89,51.9,51.84,51.85,120963.0,46.9176,46.9267,46.8724,46.8815,120963.0
2017-05-19 13:20:00,51.85,51.86,51.82,51.83,82273.0,46.8815,46.8905,46.8543,46.8634,82273.0
2017-05-19 13:25:00,51.83,51.83,51.78,51.8,89582.0,46.8634,46.8634,46.8182,46.8363,89582.0
2017-05-19 13:30:00,51.79,51.8,51.73,51.75,95113.0,46.8272,46.8363,46.773,46.791,95113.0
2017-05-19 13:35:00,51.75,51.76,51.71,51.71,124559.0,46.791,46.8001,46.7549,46.7549,124559.0
2017-05-19 13:40:00,51.71,51.71,51.68,51.69,89291.0,46.7549,46.7549,46.7278,46.7368,89291.0
2017-05-19 13:45:00,51.7,51.76,51.69,51.74,143157.0,46.7458,46.8001,46.7368,46.782,143157.0
2017-05-19 13:50:00,51.74,51.81,51.73,51.74,149979.0,46.782,46.8453,46.773,46.782,149979.0
2017-05-19 13:55:00,51.75,51.77,51.71,51.76,93949.0,46.791,46.8091,46.7549,46.8001,93949.0
2017-05-19 14:00:00,51.75,51.76,51.67,51.7,197804.0,46.791,46.8001,46.7187,46.7458,197804.0
2017-05-19 14:05:00,51.7,51.72,51.67,51.69,109435.0,46.7458,46.7639,46.7187,46.7368,109435.0
2017-05-19 14:10:00,51.69,51.78,51.69,51.77,188712.0,46.7368,46.8182,46.7368,46.8091,188712.0
2017-05-19 14:15:00,51.78,51.78,51.69,51.69,80631.0,46.8182,46.8182,46.7368,46.7368,80631.0
2017-05-19 14:20:00,51.7,51.7,51.65,51.65,170938.0,46.7458,46.7458,46.7006,46.7006,170938.0
2017-05-19 14:25:00,51.65,51.71,51.64,51.71,135972.0,46.7006,46.7549,46.6916,46.7549,135972.0
2017-05-19 14:30:00,51.7,51.82,51.7,51.77,94451.0,46.7458,46.8543,46.7458,46.8091,94451.0
2017-05-19 14:35:00,51.78,51.86,51.78,51.84,199150.0,46.8182,46.8905,46.8182,46.8724,199150.0
2017-05-19 14:40:00,51.84,51.91,51.84,51.9,131275.0,46.8724,46.9357,46.8724,46.9267,131275.0
2017-05-19 14:45:00,51.9,51.92,51.85,51.85,430324.0,46.9267,46.9448,46.8815,46.8815,430324.0
2017-05-19 14:50:00,51.85,51.98,51.83,51.97,139468.0,46.8815,46.999,46.8634,46.99,139468.0
2017-05-19 14:55:00,51.96,51.99,51.91,51.95,108843.0,46.9809,47.008,46.9357,46.9719,108843.0
2017-05-19 15:00:00,51.94,51.95,51.86,51.86,100326.0,46.9628,46.9719,46.8905,46.8905,100326.0
2017-05-19 15:05:00,51.86,51.89,51.77,51.77,124391.0,46.8905,46.9176,46.8091,46.8091,124391.0
2017-05-19 15:10:00,51.76,51.81,51.74,51.78,145230.0,46.8001,46.8453,46.782,46.8182,145230.0
2017-05-19 15:15:00,51.79,51.82,51.78,51.79,92323.0,46.8272,46.8543,46.8182,46.8272,92323.0
2017-05-19 15:20:00,51.79,51.8,51.75,51.8,87762.0,46.8272,46.8363,46.791,46.8363,87762.0
2017-05-19 15:25:00,51.79,51.81,51.77,51.77,123312.0,46.8272,46.8453,46.8091,46.8091,123312.0
2017-05-19 15:30:00,51.77,51.77,51.73,51.73,178410.0,46.8091,46.8091,46.773,46.773,178410.0
2017-05-19 15:35:00,51.73,51.76,51.71,51.76,169104.0,46.773,46.8001,46.7549,46.8001,169104.0
2017-05-19 15:40:00,51.76,51.81,51.75,51.77,263991.0,46.8001,46.8453,46.791,46.8091,263991.0
2017-05-19 15:45:00,51.76,51.77,51.71,51.74,205963.0,46.8001,46.8091,46.7549,46.782,205963.0
2017-05-19 15:50:00,51.74,51.76,51.72,51.74,261709.0,46.782,46.8001,46.7639,46.782,261709.0
2017-05-19 15:55:00,51.74,51.78,51.72,51.77,537812.0,46.782,46.8182,46.7639,46.8091,537812.0
2017-05-22 09:30:00,51.8,51.8,51.52,51.57,380886.0,46.8363,46.8363,46.5831,46.6283,380886.0
2017-05-22 09:35:00,51.56,51.74,51.55,51.73,248336.0,46.6193,46.782,46.6102,46.773,248336.0
2017-05-22 09:40:00,51.73,51.83,51.69,51.83,295065.0,46.773,46.8634,46.7368,46.8634,295065.0
2017-05-22 09:45:00,51.83,51.96,51.82,51.95,184068.0,46.8634,46.9809,46.8543,46.9719,184068.0
2017-05-22 09:50:00,51.95,51.95,51.71,51.71,138573.0,46.9719,46.9719,46.7549,46.7549,138573.0
2017-05-22 09:55:00,51.71,51.71,51.62,51.66,397804.0,46.7549,46.7549,46.6735,46.7097,397804.0
2017-05-22 10:00:00,51.66,51.68,51.57,51.62,193402.0,46.7097,46.7278,46.6283,46.6735,193402.0
2017-05-22 10:05:00,51.62,51.66,51.57,51.57,127886.0,46.6735,46.7097,46.6283,46.6283,127886.0
2017-05-22 10:10:00,51.57,51.61,51.49,51.52,163178.0,46.6283,46.6645,46.556,46.5831,163178.0
2017-05-22 10:15:00,51.51,51.54,51.49,51.52,133616.0,46.574,46.6012,46.556,46.5831,133616.0
2017-05-22 10:20:00,51.52,51.61,51.51,51.53,98331.0,46.5831,46.6645,46.574,46.5921,98331.0
2017-05-22 10:25:00,51.53,51.58,51.5,51.58,115632.0,46.5921,46.6373,46.565,46.6373,115632.0
2017-05-22 10:30:00,51.58,51.66,51.55,51.62,242294.0,46.6373,46.7097,46.6102,46.6735,242294.0
2017-05-22 10:35:00,51.61,51.61,51.51,51.52,77562.0,46.6645,46.6645,46.574,46.5831,77562.0
2017-05-22 10:40:00,51.51,51.55,51.48,51.52,164142.0,46.574,46.6102,46.5469,46.5831,164142.0
2017-05-22 10:45:00,51.52,51.59,51.51,51.57,113138.0,46.5831,46.6464,46.574,46.6283,113138.0
2017-05-22 10:50:00,51.57,51.63,51.56,51.57,122660.0,46.6283,46.6825,46.6193,46.6283,122660.0
2017-05-22 10:55:00,51.58,51.63,51.52,51.53,302213.0,46.6373,46.6825,46.5831,46.5921,302213.0
2017-05-22 11:00:00,51.53,51.55,51.44,51.55,471635.0,46.5921,46.6102,46.5108,46.6102,471635.0
2017-05-22 11:05:00,51.55,51.59,51.54,51.56,338702.0,46.6102,46.6464,46.6012,46.6193,338702.0
2017-05-22 11:10:00,51.55,51.56,51.53,51.55,104922.0,46.6102,46.6193,46.5921,46.6102,104922.0
2017-05-22 11:15:00,51.54,51.55,51.4,51.47,347467.0,46.6012,46.6102,46.4746,46.5379,347467.0
2017-05-22 11:20:00,51.47,51.49,51.43,51.47,91697.0,46.5379,46.556,46.5017,46.5379,91697.0
2017-05-22 11:25:00,51.47,51.59,51.46,51.58,103073.0,46.5379,46.6464,46.5288,46.6373,103073.0
2017-05-22 11:30:00,51.57,51.61,51.55,51.57,192558.0,46.6283,46.6645,46.6102,46.6283,192558.0
2017-05-22 11:35:00,51.57,51.58,51.52,51.57,253125.0,46.6283,46.6373,46.5831,46.6283,253125.0
2017-05-22 11:40:00,51.57,51.57,51.52,51.53,246420.0,46.6283,46.6283,46.5831,46.5921,246420.0
2017-05-22 11:45:00,51.53,51.57,51.51,51.57,128056.0,46.5921,46.6283,46.574,46.6283,128056.0
2017-05-22 11:50:00,51.56,51.58,51.53,51.55,137117.0,46.6193,46.6373,46.5921,46.6102,137117.0
2017-05-22 11:55:00,51.55,51.62,51.55,51.6,152430.0,46.6102,46.6735,46.6102,46.6554,152430.0
2017-05-22 12:00:00,51.59,51.65,51.57,51.62,183995.0,46.6464,46.7006,46.6283,46.6735,183995.0
2017-05-22 12:05:00,51.62,51.62,51.55,51.55,73092.0,46.6735,46.6735,46.6102,46.6102,73092.0
2017-05-22 12:10:00,51.55,51.62,51.55,51.62,118515.0,46.6102,46.6735,46.6102,46.6735,118515.0
2017-05-22 12:15:00,51.62,51.62,51.56,51.58,97126.0,46.6735,46.6735,46.6193,46.6373,97126.0
2017-05-22 12:20:00,51.58,51.59,51.51,51.51,56261.0,46.6373,46.6464,46.574,46.574,56261.0
2017-05-22 12:25:00,51.51,51.55,51.51,51.55,73120.0,46.574,46.6102,46.574,46.6102,73120.0
2017-05-22 12:30:00,51.55,51.55,51.5,51.53,73330.0,46.6102,46.6102,46.565,46.5921,73330.0
2017-05-22 12:35:00,51.54,51.54,51.49,51.53,53424.0,46.6012,46.6012,46.556,46.5921,53424.0
2017-05-22 12:40:00,51.53,51.54,51.5,51.51,188498.0,46.5921,46.6012,46.565,46.574,188498.0
2017-05-22 12:45:00,51.51,51.52,51.48,51.48,130600.0,46.574,46.5831,46.5469,46.5469,130600.0
2017-05-22 12:50:00,51.48,51.5,51.43,51.43,84655.0,46.5469,46.565,46.5017,46.5017,84655.0
2017-05-22 12:55:00,51.44,51.5,51.43,51.48,119718.0,46.5108,46.565,46.5017,46.5469,119718.0
2017-05-22 13:00:00,51.48,51.54,51.48,51.52,68238.0,46.5469,46.6012,46.5469,46.5831,68238.0
2017-05-22 13:05:00,51.53,51.55,51.5,51.5,58839.0,46.5921,46.6102,46.565,46.565,58839.0
2017-05-22 13:10:00,51.5,51.59,51.49,51.58,59483.0,46.565,46.6464,46.556,46.6373,59483.0
2017-05-22 13:15:00,51.57,51.58,51.54,51.58,212631.0,46.6283,46.6373,46.6012,46.6373,212631.0
2017-05-22 13:20:00,51.58,51.62,51.57,51.59,93509.0,46.6373,46.6735,46.6283,46.6464,93509.0
2017-05-22 13:25:00,51.59,51.61,51.58,51.59,77209.0,46.6464,46.6645,46.6373,46.6464,77209.0
2017-05-22 13:30:00,51.59,51.6,51.54,51.57,78574.0,46.6464,46.6554,46.6012,46.6283,78574.0
2017-05-22 13:35:00,51.56,51.57,51.54,51.54,163596.0,46.6193,46.6283,46.6012,46.6012,163596.0
2017-05-22 13:40:00,51.55,51.57,51.51,51.55,145749.0,46.6102,46.6283,46.574,46.6102,145749.0
2017-05-22 13:45:00,51.55,51.56,51.53,51.55,81960.0,46.6102,46.6193,46.5921,46.6102,81960.0
2017-05-22 13:50:00,51.55,51.59,51.55,51.57,33476.0,46.6102,46.6464,46.6102,46.6283,33476.0
2017-05-22 13:55:00,51.58,51.59,51.56,51.56,39167.0,46.6373,46.6464,46.6193,46.6193,39167.0
2017-05-22 14:00:00,51.57,51.57,51.53,51.55,64959.0,46.6283,46.6283,46.5921,46.6102,64959.0
2017-05-22 14:05:00,51.55,51.55,51.54,51.54,121348.0,46.6102,46.6102,46.6012,46.6012,121348.0
2017-05-22 14:10:00,51.54,51.55,51.5,51.5,84684.0,46.6012,46.6102,46.565,46.565,84684.0
2017-05-22 14:15:00,51.5,51.53,51.5,51.52,68704.0,46.565,46.5921,46.565,46.5831,68704.0
2017-05-22 14:20:00,51.53,51.56,51.51,51.54,62421.0,46.5921,46.6193,46.574,46.6012,62421.0
2017-05-22 14:25:00,51.54,51.55,51.51,51.52,66975.0,46.6012,46.6102,46.574,46.5831,66975.0
2017-05-22 14:30:00,51.51,51.52,51.5,51.5,43076.0,46.574,46.5831,46.565,46.565,43076.0
2017-05-22 14:35:00,51.5,51.51,51.48,51.5,94791.0,46.565,46.574,46.5469,46.565,94791.0
2017-05-22 14:40:00,51.49,51.51,51.48,51.5,109740.0,46.556,46.574,46.5469,46.565,109740.0
2017-05-22 14:45:00,51.5,51.51,51.48,51.49,84845.0,46.565,46.574,46.5469,46.556,84845.0
2017-05-22 14:50:00,51.5,51.51,51.46,51.51,77926.0,46.565,46.574,46.5288,46.574,77926.0
2017-05-22 14:55:00,51.51,51.55,51.5,51.51,117932.0,46.574,46.6102,46.565,46.574,117932.0
2017-05-22 15:00:00,51.51,51.52,51.49,51.49,67674.0,46.574,46.5831,46.556,46.556,67674.0
2017-05-22 15:05:00,51.49,51.58,51.49,51.56,99954.0,46.556,46.6373,46.556,46.6193,99954.0
2017-05-22 15:10:00,51.57,51.59,51.54,51.56,71659.0,46.6283,46.6464,46.6012,46.6193,71659.0
2017-05-22 15:15:00,51.56,51.59,51.56,51.57,75395.0,46.6193,46.6464,46.6193,46.6283,75395.0
2017-05-22 15:20:00,51.57,51.66,51.54,51.66,125504.0,46.6283,46.7097,46.6012,46.7097,125504.0
2017-05-22 15:25:00,51.65,51.66,51.62,51.63,132189.0,46.7006,46.7097,46.6735,46.6825,132189.0
2017-05-22 15:30:00,51.63,51.64,51.61,51.61,145513.0,46.6825,46.6916,46.6645,46.6645,145513.0
2017-05-22 15:35:00,51.61,51.66,51.61,51.65,567443.0,46.6645,46.7097,46.6645,46.7006,567443.0
2017-05-22 15:40:00,51.65,51.67,51.64,51.66,184079.0,46.7006,46.7187,46.6916,46.7097,184079.0
2017-05-22 15:45:00,51.66,51.66,51.6,51.61,287777.0,46.7097,46.7097,46.6554,46.6645,287777.0
2017-05-22 15:50:00,51.61,51.63,51.58,51.6,359436.0,46.6645,46.6825,46.6373,46.6554,359436.0
2017-05-22 15:55:00,51.6,51.62,51.56,51.59,724730.0,46.6554,46.6735,46.6193,46.6464,724730.0
2017-05-23 09:30:00,51.98,52.01,51.88,51.99,593051.0,46.999,47.0261,46.9086,47.008,593051.0
2017-05-23 09:35:00,52.0,52.15,51.94,52.13,435029.0,47.0171,47.1527,46.9628,47.1346,435029.0
2017-05-23 09:40:00,52.14,52.35,52.08,52.26,525559.0,47.1437,47.3336,47.0894,47.2522,525559.0
2017-05-23 09:45:00,52.26,52.43,52.21,52.42,190950.0,47.2522,47.4059,47.207,47.3968,190950.0
2017-05-23 09:50:00,52.42,52.51,52.37,52.41,538377.0,47.3968,47.4782,47.3516,47.3878,538377.0
2017-05-23 09:55:00,52.42,52.61,52.35,52.57,668171.0,47.3968,47.5686,47.3336,47.5325,668171.0
2017-05-23 10:00:00,52.57,52.63,52.37,52.41,260072.0,47.5325,47.5867,47.3516,47.3878,260072.0
2017-05-23 10:05:00,52.41,52.48,52.35,52.48,252685.0,47.3878,47.4511,47.3336,47.4511,252685.0
2017-05-23 10:10:00,52.48,52.56,52.4,52.49,189390.0,47.4511,47.5234,47.3788,47.4601,189390.0
2017-05-23 10:15:00,52.49,52.52,52.42,52.42,349506.0,47.4601,47.4873,47.3968,47.3968,349506.0
2017-05-23 10:20:00,52.42,52.53,52.4,52.48,74102.0,47.3968,47.4963,47.3788,47.4511,74102.0
2017-05-23 10:25:00,52.48,52.49,52.43,52.44,65475.0,47.4511,47.4601,47.4059,47.4149,65475.0
2017-05-23 10:30:00,52.44,52.45,52.32,52.34,213625.0,47.4149,47.424,47.3064,47.3245,213625.0
2017-05-23 10:35:00,52.35,52.4,52.31,52.4,99284.0,47.3336,47.3788,47.2974,47.3788,99284.0
2017-05-23 10:40:00,52.4,52.46,52.39,52.45,107755.0,47.3788,47.433,47.3697,47.424,107755.0
2017-05-23 10:45:00,52.45,52.51,52.43,52.5,50254.0,47.424,47.4782,47.4059,47.4692,50254.0
2017-05-23 10:50:00,52.5,52.52,52.45,52.5,74807.0,47.4692,47.4873,47.424,47.4692,74807.0
2017-05-23 10:55:00,52.5,52.51,52.37,52.39,82821.0,47.4692,47.4782,47.3516,47.3697,82821.0
2017-05-23 11:00:00,52.39,52.46,52.37,52.39,299665.0,47.3697,47.433,47.3516,47.3697,299665.0
2017-05-23 11:05:00,52.39,52.39,52.34,52.36,253148.0,47.3697,47.3697,47.3245,47.3426,253148.0
2017-05-23 11:10:00,52.35,52.35,52.13,52.14,109121.0,47.3336,47.3336,47.1346,47.1437,109121.0
2017-05-23 11:15:00,52.13,52.22,52.12,52.19,136970.0,47.1346,47.216,47.1256,47.1889,136970.0
2017-05-23 11:20:00,52.18,52.21,52.13,52.2,77089.0,47.1798,47.207,47.1346,47.1979,77089.0
2017-05-23 11:25:00,52.2,52.25,52.17,52.22,98551.0,47.1979,47.2431,47.1708,47.216,98551.0
2017-05-23 11:30:00,52.22,52.27,52.2,52.22,94165.0,47.216,47.2612,47.1979,47.216,94165.0
2017-05-23 11:35:00,52.22,52.25,52.17,52.18,111078.0,47.216,47.2431,47.1708,47.1798,111078.0
2017-05-23 11:40:00,52.18,52.2,52.14,52.19,34401.0,47.1798,47.1979,47.1437,47.1889,34401.0
2017-05-23 11:45:00,52.19,52.22,52.11,52.11,71979.0,47.1889,47.216,47.1165,47.1165,71979.0
2017-05-23 11:50:00,52.11,52.19,52.11,52.18,56235.0,47.1165,47.1889,47.1165,47.1798,56235.0
2017-05-23 11:55:00,52.18,52.18,52.13,52.15,30283.0,47.1798,47.1798,47.1346,47.1527,30283.0
2017-05-23 12:00:00,52.15,52.19,52.13,52.16,73772.0,47.1527,47.1889,47.1346,47.1618,73772.0
2017-05-23 12:05:00,52.17,52.17,52.11,52.17,71323.0,47.1708,47.1708,47.1165,47.1708,71323.0
2017-05-23 12:10:00,52.16,52.18,52.15,52.17,45434.0,47.1618,47.1798,47.1527,47.1708,45434.0
2017-05-23 12:15:00,52.16,52.17,52.13,52.15,47595.0,47.1618,47.1708,47.1346,47.1527,47595.0
2017-05-23 12:20:00,52.15,52.23,52.15,52.21,49262.0,47.1527,47.2251,47.1527,47.207,49262.0
2017-05-23 12:25:00,52.21,52.24,52.2,52.21,73031.0,47.207,47.2341,47.1979,47.207,73031.0
2017-05-23 12:30:00,52.21,52.21,52.14,52.15,40821.0,47.207,47.207,47.1437,47.1527,40821.0
2017-05-23 12:35:00,52.14,52.18,52.13,52.14,44862.0,47.1437,47.1798,47.1346,47.1437,44862.0
2017-05-23 12:40:00,52.14,52.2,52.13,52.18,45494.0,47.1437,47.1979,47.1346,47.1798,45494.0
2017-05-23 12:45:00,52.19,52.2,52.15,52.15,56053.0,47.1889,47.1979,47.1527,47.1527,56053.0
2017-05-23 12:50:00,52.15,52.17,52.1,52.15,69015.0,47.1527,47.1708,47.1075,47.1527,69015.0
2017-05-23 12:55:00,52.16,52.16,52.13,52.14,32972.0,47.1618,47.1618,47.1346,47.1437,32972.0
2017-05-23 13:00:00,52.13,52.23,52.13,52.22,63371.0,47.1346,47.2251,47.1346,47.216,63371.0
2017-05-23 13:05:00,52.22,52.35,52.2,52.3,129925.0,47.216,47.3336,47.1979,47.2883,129925.0
2017-05-23 13:10:00,52.3,52.32,52.25,52.29,56063.0,47.2883,47.3064,47.2431,47.2793,56063.0
2017-05-23 13:15:00,52.3,52.31,52.27,52.3,44752.0,47.2883,47.2974,47.2612,47.2883,44752.0
2017-05-23 13:20:00,52.3,52.32,52.29,52.29,35183.0,47.2883,47.3064,47.2793,47.2793,35183.0
2017-05-23 13:25:00,52.29,52.31,52.28,52.29,27417.0,47.2793,47.2974,47.2703,47.2793,27417.0
2017-05-23 13:30:00,52.29,52.29,52.25,52.26,30343.0,47.2793,47.2793,47.2431,47.2522,30343.0
2017-05-23 13:35:00,52.27,52.28,52.24,52.25,74944.0,47.2612,47.2703,47.2341,47.2431,74944.0
2017-05-23 13:40:00,52.25,52.28,52.24,52.28,77534.0,47.2431,47.2703,47.2341,47.2703,77534.0
2017-05-23 13:45:00,52.27,52.3,52.24,52.29,70824.0,47.2612,47.2883,47.2341,47.2793,70824.0
2017-05-23 13:50:00,52.29,52.33,52.25,52.26,48559.0,47.2793,47.3155,47.2431,47.2522,48559.0
2017-05-23 13:55:00,52.26,52.26,52.19,52.2,47399.0,47.2522,47.2522,47.1889,47.1979,47399.0
2017-05-23 14:00:00,52.21,52.21,52.16,52.17,86797.0,47.207,47.207,47.1618,47.1708,86797.0
2017-05-23 14:05:00,52.17,52.18,52.15,52.17,60761.0,47.1708,47.1798,47.1527,47.1708,60761.0
2017-05-23 14:10:00,52.16,52.17,52.13,52.13,66029.0,47.1618,47.1708,47.1346,47.1346,66029.0
2017-05-23 14:15:00,52.14,52.14,52.04,52.05,64048.0,47.1437,47.1437,47.0533,47.0623,64048.0
2017-05-23 14:20:00,52.05,52.1,52.03,52.09,62092.0,47.0623,47.1075,47.0442,47.0985,62092.0
2017-05-23 14:25:00,52.1,52.11,52.04,52.06,49675.0,47.1075,47.1165,47.0533,47.0713,49675.0
2017-05-23 14:30:00,52.06,52.07,52.04,52.05,41585.0,47.0713,47.0804,47.0533,47.0623,41585.0
2017-05-23 14:35:00,52.06,52.13,52.06,52.12,75587.0,47.0713,47.1346,47.0713,47.1256,75587.0
2017-05-23 14:40:00,52.11,52.12,52.08,52.08,39400.0,47.1165,47.1256,47.0894,47.0894,39400.0
2017-05-23 14:45:00,52.08,52.12,52.07,52.12,71556.0,47.0894,47.1256,47.0804,47.1256,71556.0
2017-05-23 14:50:00,52.12,52.12,52.08,52.12,39225.0,47.1256,47.1256,47.0894,47.1256,39225.0
2017-05-23 14:55:00,52.11,52.13,52.07,52.07,66991.0,47.1165,47.1346,47.0804,47.0804,66991.0
2017-05-23 15:00:00,52.07,52.1,52.07,52.08,67841.0,47.0804,47.1075,47.0804,47.0894,67841.0
2017-05-23 15:05:00,52.08,52.13,52.07,52.11,68965.0,47.0894,47.1346,47.0804,47.1165,68965.0
2017-05-23 15:10:00,52.12,52.12,52.08,52.11,70729.0,47.1256,47.1256,47.0894,47.1165,70729.0
2017-05-23 15:15:00,52.11,52.12,52.09,52.11,73555.0,47.1165,47.1256,47.0985,47.1165,73555.0
2017-05-23 15:20:00,52.1,52.13,52.09,52.12,101031.0,47.1075,47.1346,47.0985,47.1256,101031.0
2017-05-23 15:25:00,52.11,52.21,52.11,52.21,101636.0,47.1165,47.207,47.1165,47.207,101636.0
2017-05-23 15:30:00,52.21,52.22,52.18,52.22,117982.0,47.207,47.216,47.1798,47.216,117982.0
2017-05-23 15:35:00,52.22,52.27,52.21,52.23,119718.0,47.216,47.2612,47.207,47.2251,119718.0
2017-05-23 15:40:00,52.23,52.24,52.17,52.19,163720.0,47.2251,47.2341,47.1708,47.1889,163720.0
2017-05-23 15:45:00,52.18,52.23,52.17,52.22,250623.0,47.1798,47.2251,47.1708,47.216,250623.0
2017-05-23 15:50:00,52.22,52.23,52.17,52.18,188282.0,47.216,47.2251,47.1708,47.1798,188282.0
2017-05-23 15:55:00,52.17,52.22,52.13,52.2,457000.0,47.1708,47.216,47.1346,47.1979,457000.0
2017-05-24 09:30:00,52.25,52.3,52.05,52.05,294739.0,47.2431,47.2883,47.0623,47.0623,294739.0
2017-05-24 09:35:00,52.05,52.1,52.0,52.05,86395.0,47.0623,47.1075,47.0171,47.0623,86395.0
2017-05-24 09:40:00,52.05,52.17,52.04,52.09,282898.0,47.0623,47.1708,47.0533,47.0985,282898.0
2017-05-24 09:45:00,52.09,52.11,52.03,52.07,73850.0,47.0985,47.1165,47.0442,47.0804,73850.0
2017-05-24 09:50:00,52.07,52.07,52.0,52.03,142163.0,47.0804,47.0804,47.0171,47.0442,142163.0
2017-05-24 09:55:00,52.03,52.11,52.0,52.02,104995.0,47.0442,47.1165,47.0171,47.0352,104995.0
2017-05-24 10:00:00,52.02,52.02,51.92,51.92,101604.0,47.0352,47.0352,46.9448,46.9448,101604.0
2017-05-24 10:05:00,51.91,51.95,51.88,51.9,125705.0,46.9357,46.9719,46.9086,46.9267,125705.0
2017-05-24 10:10:00,51.91,51.95,51.89,51.9,87491.0,46.9357,46.9719,46.9176,46.9267,87491.0
2017-05-24 10:15:00,51.9,51.93,51.84,51.9,158112.0,46.9267,46.9538,46.8724,46.9267,158112.0
2017-05-24 10:20:00,51.91,51.97,51.91,51.93,88384.0,46.9357,46.99,46.9357,46.9538,88384.0
2017-05-24 10:25:00,51.94,52.0,51.91,51.94,99722.0,46.9628,47.0171,46.9357,46.9628,99722.0
2017-05-24 10:30:00,51.94,51.95,51.85,51.87,114198.0,46.9628,46.9719,46.8815,46.8995,114198.0
2017-05-24 10:35:00,51.87,52.01,51.87,51.96,65432.0,46.8995,47.0261,46.8995,46.9809,65432.0
2017-05-24 10:40:00,51.97,51.97,51.84,51.84,91843.0,46.99,46.99,46.8724,46.8724,91843.0
2017-05-24 10:45:00,51.84,51.9,51.84,51.89,85769.0,46.8724,46.9267,46.8724,46.9176,85769.0
2017-05-24 10:50:00,51.89,51.9,51.85,51.89,92839.0,46.9176,46.9267,46.8815,46.9176,92839.0
2017-05-24 10:55:00,51.88,51.9,51.82,51.83,105994.0,46.9086,46.9267,46.8543,46.8634,105994.0
2017-05-24 11:00:00,51.83,51.85,51.79,51.79,101350.0,46.8634,46.8815,46.8272,46.8272,101350.0
2017-05-24 11:05:00,51.8,51.83,51.79,51.81,90126.0,46.8363,46.8634,46.8272,46.8453,90126.0
2017-05-24 11:10:00,51.82,51.83,51.79,51.8,88369.0,46.8543,46.8634,46.8272,46.8363,88369.0
2017-05-24 11:15:00,51.81,51.88,51.79,51.87,151974.0,46.8453,46.9086,46.8272,46.8995,151974.0
2017-05-24 11:20:00,51.87,51.92,51.86,51.92,105288.0,46.8995,46.9448,46.8905,46.9448,105288.0
2017-05-24 11:25:00,51.92,51.93,51.83,51.88,181165.0,46.9448,46.9538,46.8634,46.9086,181165.0
2017-05-24 11:30:00,51.88,51.94,51.88,51.89,95567.0,46.9086,46.9628,46.9086,46.9176,95567.0
2017-05-24 11:35:00,51.89,51.96,51.88,51.96,67605.0,46.9176,46.9809,46.9086,46.9809,67605.0
2017-05-24 11:40:00,51.96,52.0,51.94,51.96,59764.0,46.9809,47.0171,46.9628,46.9809,59764.0
2017-05-24 11:45:00,51.96,51.96,51.86,51.86,67145.0,46.9809,46.9809,46.8905,46.8905,67145.0
2017-05-24 11:50:00,51.86,51.89,51.79,51.81,80461.0,46.8905,46.9176,46.8272,46.8453,80461.0
2017-05-24 11:55:00,51.8,51.81,51.74,51.76,70976.0,46.8363,46.8453,46.782,46.8001,70976.0
2017-05-24 12:00:00,51.76,51.83,51.74,51.8,199249.0,46.8001,46.8634,46.782,46.8363,199249.0
2017-05-24 12:05:00,51.8,51.86,51.8,51.84,61206.0,46.8363,46.8905,46.8363,46.8724,61206.0
2017-05-24 12:10:00,51.85,51.88,51.82,51.87,30465.0,46.8815,46.9086,46.8543,46.8995,30465.0
2017-05-24 12:15:00,51.88,51.94,51.87,51.92,43047.0,46.9086,46.9628,46.8995,46.9448,43047.0
2017-05-24 12:20:00,51.92,51.97,51.91,51.93,83514.0,46.9448,46.99,46.9357,46.9538,83514.0
2017-05-24 12:25:00,51.93,51.97,51.92,51.95,40101.0,46.9538,46.99,46.9448,46.9719,40101.0
2017-05-24 12:30:00,51.95,51.98,51.92,51.94,54828.0,46.9719,46.999,46.9448,46.9628,54828.0
2017-05-24 12:35:00,51.95,51.97,51.93,51.95,77889.0,46.9719,46.99,46.9538,46.9719,77889.0
2017-05-24 12:40:00,51.95,52.01,51.94,51.97,93181.0,46.9719,47.0261,46.9628,46.99,93181.0
2017-05-24 12:45:00,51.97,51.99,51.95,51.98,66957.0,46.99,47.008,46.9719,46.999,66957.0
2017-05-24 12:50:00,51.98,52.01,51.98,51.99,34779.0,46.999,47.0261,46.999,47.008,34779.0
2017-05-24 12:55:00,51.98,52.01,51.98,51.99,72319.0,46.999,47.0261,46.999,47.008,72319.0
2017-05-24 13:00:00,52.0,52.01,51.97,51.98,95111.0,47.0171,47.0261,46.99,46.999,95111.0
2017-05-24 13:05:00,51.98,52.0,51.96,51.98,50615.0,46.999,47.0171,46.9809,46.999,50615.0
2017-05-24 13:10:00,51.98,52.0,51.97,51.98,53879.0,46.999,47.0171,46.99,46.999,53879.0
2017-05-24 13:15:00,51.98,52.0,51.93,51.95,52274.0,46.999,47.0171,46.9538,46.9719,52274.0
2017-05-24 13:20:00,51.96,52.03,51.94,51.95,146040.0,46.9809,47.0442,46.9628,46.9719,146040.0
2017-05-24 13:25:00,51.95,51.97,51.92,51.96,51082.0,46.9719,46.99,46.9448,46.9809,51082.0
2017-05-24 13:30:00,51.95,51.98,51.94,51.97,55996.0,46.9719,46.999,46.9628,46.99,55996.0
2017-05-24 13:35:00,51.97,52.0,51.94,52.0,43566.0,46.99,47.0171,46.9628,47.0171,43566.0
2017-05-24 13:40:00,52.0,52.01,51.97,51.97,42201.0,47.0171,47.0261,46.99,46.99,42201.0
2017-05-24 13:45:00,51.98,52.02,51.97,51.99,122787.0,46.999,47.0352,46.99,47.008,122787.0
2017-05-24 13:50:00,52.0,52.01,51.96,51.97,162642.0,47.0171,47.0261,46.9809,46.99,162642.0
2017-05-24 13:55:00,51.97,51.99,51.96,51.98,63748.0,46.99,47.008,46.9809,46.999,63748.0
2017-05-24 14:00:00,51.97,52.03,51.96,52.02,77770.0,46.99,47.0442,46.9809,47.0352,77770.0
2017-05-24 14:05:00,52.03,52.04,51.98,52.0,140400.0,47.0442,47.0533,46.999,47.0171,140400.0
2017-05-24 14:10:00,52.0,52.07,52.0,52.06,62662.0,47.0171,47.0804,47.0171,47.0713,62662.0
2017-05-24 14:15:00,52.07,52.09,52.03,52.04,92414.0,47.0804,47.0985,47.0442,47.0533,92414.0
2017-05-24 14:20:00,52.03,52.05,52.01,52.05,95246.0,47.0442,47.0623,47.0261,47.0623,95246.0
2017-05-24 14:25:00,52.04,52.06,52.01,52.02,60511.0,47.0533,47.0713,47.0261,47.0352,60511.0
2017-05-24 14:30:00,52.01,52.01,51.98,51.98,113964.0,47.0261,47.0261,46.999,46.999,113964.0
2017-05-24 14:35:00,51.97,52.0,51.96,51.98,80036.0,46.99,47.0171,46.9809,46.999,80036.0
2017-05-24 14:40:00,51.99,51.99,51.94,51.97,58346.0,47.008,47.008,46.9628,46.99,58346.0
2017-05-24 14:45:00,51.98,52.01,51.96,51.98,68203.0,46.999,47.0261,46.9809,46.999,68203.0
2017-05-24 14:50:00,51.97,51.99,51.95,51.97,59787.0,46.99,47.008,46.9719,46.99,59787.0
2017-05-24 14:55:00,51.97,52.0,51.96,51.98,44928.0,46.99,47.0171,46.9809,46.999,44928.0
2017-05-24 15:00:00,51.98,51.99,51.94,51.97,65353.0,46.999,47.008,46.9628,46.99,65353.0
2017-05-24 15:05:00,51.96,51.98,51.94,51.96,112297.0,46.9809,46.999,46.9628,46.9809,112297.0
2017-05-24 15:10:00,51.96,51.99,51.95,51.98,64599.0,46.9809,47.008,46.9719,46.999,64599.0
2017-05-24 15:15:00,51.97,51.97,51.95,51.96,90702.0,46.99,46.99,46.9719,46.9809,90702.0
2017-05-24 15:20:00,51.96,52.0,51.96,51.97,94815.0,46.9809,47.0171,46.9809,46.99,94815.0
2017-05-24 15:25:00,51.97,52.0,51.96,51.97,78683.0,46.99,47.0171,46.9809,46.99,78683.0
2017-05-24 15:30:00,51.97,52.0,51.97,51.97,191820.0,46.99,47.0171,46.99,46.99,191820.0
2017-05-24 15:35:00,51.97,51.99,51.96,51.98,126510.0,46.99,47.008,46.9809,46.999,126510.0
2017-05-24 15:40:00,51.97,52.02,51.96,52.0,204446.0,46.99,47.0352,46.9809,47.0171,204446.0
2017-05-24 15:45:00,52.0,52.01,51.98,52.0,180677.0,47.0171,47.0261,46.999,47.0171,180677.0
2017-05-24 15:50:00,52.0,52.03,51.99,52.0,191291.0,47.0171,47.0442,47.008,47.0171,191291.0
2017-05-24 15:55:00,52.0,52.02,51.99,52.01,469138.0,47.0171,47.0352,47.008,47.0261,469138.0
2017-05-25 09:30:00,52.38,52.44,52.26,52.31,412711.0,47.3607,47.4149,47.2522,47.2974,412711.0
2017-05-25 09:35:00,52.3,52.37,52.28,52.28,217893.0,47.2883,47.3516,47.2703,47.2703,217893.0
2017-05-25 09:40:00,52.28,52.35,52.24,52.34,253371.0,47.2703,47.3336,47.2341,47.3245,253371.0
2017-05-25 09:45:00,52.34,52.38,52.29,52.32,124413.0,47.3245,47.3607,47.2793,47.3064,124413.0
2017-05-25 09:50:00,52.32,52.36,52.26,52.36,107398.0,47.3064,47.3426,47.2522,47.3426,107398.0
2017-05-25 09:55:00,52.37,52.48,52.35,52.48,178556.0,47.3516,47.4511,47.3336,47.4511,178556.0
2017-05-25 10:00:00,52.48,52.48,52.34,52.34,59381.0,47.4511,47.4511,47.3245,47.3245,59381.0
2017-05-25 10:05:00,52.34,52.38,52.33,52.38,56558.0,47.3245,47.3607,47.3155,47.3607,56558.0
2017-05-25 10:10:00,52.38,52.39,52.33,52.37,61609.0,47.3607,47.3697,47.3155,47.3516,61609.0
2017-05-25 10:15:00,52.37,52.42,52.33,52.34,141259.0,47.3516,47.3968,47.3155,47.3245,141259.0
2017-05-25 10:20:00,52.34,52.38,52.3,52.37,50431.0,47.3245,47.3607,47.2883,47.3516,50431.0
2017-05-25 10:25:00,52.37,52.42,52.36,52.39,38275.0,47.3516,47.3968,47.3426,47.3697,38275.0
2017-05-25 10:30:00,52.39,52.47,52.37,52.46,63334.0,47.3697,47.4421,47.3516,47.433,63334.0
2017-05-25 10:35:00,52.46,52.48,52.42,52.42,62266.0,47.433,47.4511,47.3968,47.3968,62266.0
2017-05-25 10:40:00,52.42,52.43,52.3,52.3,66941.0,47.3968,47.4059,47.2883,47.2883,66941.0
2017-05-25 10:45:00,52.31,52.37,52.3,52.36,38533.0,47.2974,47.3516,47.2883,47.3426,38533.0
2017-05-25 10:50:00,52.36,52.39,52.33,52.37,42547.0,47.3426,47.3697,47.3155,47.3516,42547.0
2017-05-25 10:55:00,52.38,52.38,52.28,52.3,106157.0,47.3607,47.3607,47.2703,47.2883,106157.0
2017-05-25 11:00:00,52.3,52.42,52.3,52.41,57685.0,47.2883,47.3968,47.2883,47.3878,57685.0
2017-05-25 11:05:00,52.41,52.42,52.32,52.37,63082.0,47.3878,47.3968,47.3064,47.3516,63082.0
2017-05-25 11:10:00,52.36,52.4,52.35,52.38,60529.0,47.3426,47.3788,47.3336,47.3607,60529.0
2017-05-25 11:15:00,52.38,52.4,52.36,52.4,53836.0,47.3607,47.3788,47.3426,47.3788,53836.0
2017-05-25 11:20:00,52.4,52.4,52.37,52.39,55265.0,47.3788,47.3788,47.3516,47.3697,55265.0
2017-05-25 11:25:00,52.39,52.39,52.29,52.32,53966.0,47.3697,47.3697,47.2793,47.3064,53966.0
2017-05-25 11:30:00,52.32,52.32,52.29,52.29,66440.0,47.3064,47.3064,47.2793,47.2793,66440.0
2017-05-25 11:35:00,52.29,52.3,52.23,52.28,95276.0,47.2793,47.2883,47.2251,47.2703,95276.0
2017-05-25 11:40:00,52.27,52.28,52.21,52.25,44421.0,47.2612,47.2703,47.207,47.2431,44421.0
2017-05-25 11:45:00,52.24,52.28,52.23,52.26,49273.0,47.2341,47.2703,47.2251,47.2522,49273.0
2017-05-25 11:50:00,52.25,52.35,52.24,52.35,42104.0,47.2431,47.3336,47.2341,47.3336,42104.0
2017-05-25 11:55:00,52.35,52.37,52.33,52.35,51372.0,47.3336,47.3516,47.3155,47.3336,51372.0
2017-05-25 12:00:00,52.36,52.4,52.35,52.39,43148.0,47.3426,47.3788,47.3336,47.3697,43148.0
2017-05-25 12:05:00,52.39,52.42,52.38,52.41,43738.0,47.3697,47.3968,47.3607,47.3878,43738.0
2017-05-25 12:10:00,52.41,52.5,52.4,52.49,49459.0,47.3878,47.4692,47.3788,47.4601,49459.0
2017-05-25 12:15:00,52.48,52.54,52.48,52.54,38417.0,47.4511,47.5053,47.4511,47.5053,38417.0
2017-05-25 12:20:00,52.54,52.59,52.53,52.55,51051.0,47.5053,47.5506,47.4963,47.5144,51051.0
2017-05-25 12:25:00,52.55,52.56,52.51,52.53,68771.0,47.5144,47.5234,47.4782,47.4963,68771.0
2017-05-25 12:30:00,52.52,52.53,52.51,52.52,38277.0,47.4873,47.4963,47.4782,47.4873,38277.0
2017-05-25 12:35:00,52.53,52.54,52.49,52.49,43404.0,47.4963,47.5053,47.4601,47.4601,43404.0
2017-05-25 12:40:00,52.49,52.5,52.44,52.47,35588.0,47.4601,47.4692,47.4149,47.4421,35588.0
2017-05-25 12:45:00,52.47,52.51,52.46,52.51,25640.0,47.4421,47.4782,47.433,47.4782,25640.0
2017-05-25 12:50:00,52.51,52.53,52.5,52.53,14070.0,47.4782,47.4963,47.4692,47.4963,14070.0
2017-05-25 12:55:00,52.52,52.54,52.51,52.52,38905.0,47.4873,47.5053,47.4782,47.4873,38905.0
2017-05-25 13:00:00,52.51,52.57,52.51,52.55,62558.0,47.4782,47.5325,47.4782,47.5144,62558.0
2017-05-25 13:05:00,52.55,52.56,52.53,52.53,38205.0,47.5144,47.5234,47.4963,47.4963,38205.0
2017-05-25 13:10:00,52.53,52.54,52.5,52.51,79123.0,47.4963,47.5053,47.4692,47.4782,79123.0
2017-05-25 13:15:00,52.51,52.52,52.49,52.5,57796.0,47.4782,47.4873,47.4601,47.4692,57796.0
2017-05-25 13:20:00,52.49,52.52,52.48,52.52,32613.0,47.4601,47.4873,47.4511,47.4873,32613.0
2017-05-25 13:25:00,52.51,52.52,52.48,52.48,41813.0,47.4782,47.4873,47.4511,47.4511,41813.0
2017-05-25 13:30:00,52.48,52.51,52.45,52.47,28043.0,47.4511,47.4782,47.424,47.4421,28043.0
2017-05-25 13:35:00,52.46,52.48,52.46,52.48,22120.0,47.433,47.4511,47.433,47.4511,22120.0
2017-05-25 13:40:00,52.48,52.49,52.43,52.45,41435.0,47.4511,47.4601,47.4059,47.424,41435.0
2017-05-25 13:45:00,52.44,52.46,52.43,52.43,31009.0,47.4149,47.433,47.4059,47.4059,31009.0
2017-05-25 13:50:00,52.43,52.45,52.42,52.42,35692.0,47.4059,47.424,47.3968,47.3968,35692.0
2017-05-25 13:55:00,52.42,52.46,52.41,52.45,37476.0,47.3968,47.433,47.3878,47.424,37476.0
2017-05-25 14:00:00,52.46,52.48,52.45,52.48,45783.0,47.433,47.4511,47.424,47.4511,45783.0
2017-05-25 14:05:00,52.47,52.51,52.46,52.49,42764.0,47.4421,47.4782,47.433,47.4601,42764.0
2017-05-25 14:10:00,52.49,52.49,52.42,52.42,55786.0,47.4601,47.4601,47.3968,47.3968,55786.0
2017-05-25 14:15:00,52.43,52.44,52.41,52.43,44079.0,47.4059,47.4149,47.3878,47.4059,44079.0
2017-05-25 14:20:00,52.43,52.43,52.4,52.42,36985.0,47.4059,47.4059,47.3788,47.3968,36985.0
2017-05-25 14:25:00,52.43,52.43,52.42,52.42,40834.0,47.4059,47.4059,47.3968,47.3968,40834.0
2017-05-25 14:30:00,52.42,52.44,52.42,52.43,44104.0,47.3968,47.4149,47.3968,47.4059,44104.0
2017-05-25 14:35:00,52.43,52.48,52.42,52.45,63986.0,47.4059,47.4511,47.3968,47.424,63986.0
2017-05-25 14:40:00,52.45,52.48,52.45,52.47,40137.0,47.424,47.4511,47.424,47.4421,40137.0
2017-05-25 14:45:00,52.48,52.48,52.41,52.41,182597.0,47.4511,47.4511,47.3878,47.3878,182597.0
2017-05-25 14:50:00,52.41,52.43,52.4,52.42,60778.0,47.3878,47.4059,47.3788,47.3968,60778.0
2017-05-25 14:55:00,52.42,52.43,52.4,52.42,55578.0,47.3968,47.4059,47.3788,47.3968,55578.0
2017-05-25 15:00:00,52.41,52.42,52.41,52.41,44655.0,47.3878,47.3968,47.3878,47.3878,44655.0
2017-05-25 15:05:00,52.41,52.42,52.37,52.41,80041.0,47.3878,47.3968,47.3516,47.3878,80041.0
2017-05-25 15:10:00,52.4,52.47,52.4,52.43,165473.0,47.3788,47.4421,47.3788,47.4059,165473.0
2017-05-25 15:15:00,52.42,52.43,52.41,52.42,67077.0,47.3968,47.4059,47.3878,47.3968,67077.0
2017-05-25 15:20:00,52.43,52.53,52.42,52.5,133070.0,47.4059,47.4963,47.3968,47.4692,133070.0
2017-05-25 15:25:00,52.5,52.51,52.44,52.45,260180.0,47.4692,47.4782,47.4149,47.424,260180.0
2017-05-25 15:30:00,52.46,52.46,52.39,52.43,153327.0,47.433,47.433,47.3697,47.4059,153327.0
2017-05-25 15:35:00,52.43,52.45,52.42,52.43,131507.0,47.4059,47.424,47.3968,47.4059,131507.0
2017-05-25 15:40:00,52.43,52.43,52.39,52.41,225948.0,47.4059,47.4059,47.3697,47.3878,225948.0
2017-05-25 15:45:00,52.41,52.46,52.4,52.44,264965.0,47.3878,47.433,47.3788,47.4149,264965.0
2017-05-25 15:50:00,52.43,52.43,52.37,52.41,190501.0,47.4059,47.4059,47.3516,47.3878,190501.0
2017-05-25 15:55:00,52.41,52.42,52.33,52.35,323310.0,47.3878,47.3968,47.3155,47.3336,323310.0
2017-05-26 09:30:00,52.35,52.42,52.23,52.37,170340.0,47.3336,47.3968,47.2251,47.3516,170340.0
2017-05-26 09:35:00,52.35,52.45,52.31,52.38,58102.0,47.3336,47.424,47.2974,47.3607,58102.0
2017-05-26 09:40:00,52.37,52.43,52.32,52.39,45899.0,47.3516,47.4059,47.3064,47.3697,45899.0
2017-05-26 09:45:00,52.39,52.45,52.36,52.44,53427.0,47.3697,47.424,47.3426,47.4149,53427.0
2017-05-26 09:50:00,52.42,52.42,52.31,52.31,62341.0,47.3968,47.3968,47.2974,47.2974,62341.0
2017-05-26 09:55:00,52.31,52.4,52.3,52.3,54294.0,47.2974,47.3788,47.2883,47.2883,54294.0
2017-05-26 10:00:00,52.31,52.43,52.31,52.39,77188.0,47.2974,47.4059,47.2974,47.3697,77188.0
2017-05-26 10:05:00,52.39,52.43,52.37,52.4,40446.0,47.3697,47.4059,47.3516,47.3788,40446.0
2017-05-26 10:10:00,52.4,52.5,52.39,52.47,63960.0,47.3788,47.4692,47.3697,47.4421,63960.0
2017-05-26 10:15:00,52.48,52.54,52.46,52.52,57749.0,47.4511,47.5053,47.433,47.4873,57749.0
2017-05-26 10:20:00,52.52,52.6,52.51,52.53,60540.0,47.4873,47.5596,47.4782,47.4963,60540.0
2017-05-26 10:25:00,52.52,52.53,52.45,52.51,54809.0,47.4873,47.4963,47.424,47.4782,54809.0
2017-05-26 10:30:00,52.5,52.54,52.47,52.52,28898.0,47.4692,47.5053,47.4421,47.4873,28898.0
2017-05-26 10:35:00,52.52,52.61,52.51,52.61,67614.0,47.4873,47.5686,47.4782,47.5686,67614.0
2017-05-26 10:40:00,52.61,52.65,52.6,52.65,45369.0,47.5686,47.6048,47.5596,47.6048,45369.0
2017-05-26 10:45:00,52.65,52.68,52.62,52.63,65670.0,47.6048,47.6319,47.5777,47.5867,65670.0
2017-05-26 10:50:00,52.63,52.63,52.58,52.6,56550.0,47.5867,47.5867,47.5415,47.5596,56550.0
2017-05-26 10:55:00,52.6,52.61,52.51,52.55,92072.0,47.5596,47.5686,47.4782,47.5144,92072.0
2017-05-26 11:00:00,52.55,52.6,52.54,52.6,26413.0,47.5144,47.5596,47.5053,47.5596,26413.0
2017-05-26 11:05:00,52.6,52.6,52.55,52.57,42197.0,47.5596,47.5596,47.5144,47.5325,42197.0
2017-05-26 11:10:00,52.58,52.62,52.57,52.6,55142.0,47.5415,47.5777,47.5325,47.5596,55142.0
2017-05-26 11:15:00,52.6,52.6,52.51,52.52,338600.0,47.5596,47.5596,47.4782,47.4873,338600.0
2017-05-26 11:20:00,52.53,52.54,52.45,52.45,40807.0,47.4963,47.5053,47.424,47.424,40807.0
2017-05-26 11:25:00,52.46,52.57,52.45,52.55,65309.0,47.433,47.5325,47.424,47.5144,65309.0
2017-05-26 11:30:00,52.56,52.58,52.51,52.52,37417.0,47.5234,47.5415,47.4782,47.4873,37417.0
2017-05-26 11:35:00,52.53,52.53,52.49,52.5,40583.0,47.4963,47.4963,47.4601,47.4692,40583.0
2017-05-26 11:40:00,52.5,52.53,52.44,52.45,51854.0,47.4692,47.4963,47.4149,47.424,51854.0
2017-05-26 11:45:00,52.45,52.46,52.38,52.4,64218.0,47.424,47.433,47.3607,47.3788,64218.0
2017-05-26 11:50:00,52.39,52.42,52.38,52.39,44256.0,47.3697,47.3968,47.3607,47.3697,44256.0
2017-05-26 11:55:00,52.39,52.4,52.34,52.35,53303.0,47.3697,47.3788,47.3245,47.3336,53303.0
2017-05-26 12:00:00,52.35,52.39,52.31,52.38,67374.0,47.3336,47.3697,47.2974,47.3607,67374.0
2017-05-26 12:05:00,52.39,52.41,52.37,52.41,34583.0,47.3697,47.3878,47.3516,47.3878,34583.0
2017-05-26 12:10:00,52.41,52.44,52.37,52.42,42779.0,47.3878,47.4149,47.3516,47.3968,42779.0
2017-05-26 12:15:00,52.41,52.43,52.4,52.41,23934.0,47.3878,47.4059,47.3788,47.3878,23934.0
2017-05-26 12:20:00,52.41,52.42,52.4,52.42,23350.0,47.3878,47.3968,47.3788,47.3968,23350.0
2017-05-26 12:25:00,52.41,52.44,52.41,52.41,33684.0,47.3878,47.4149,47.3878,47.3878,33684.0
2017-05-26 12:30:00,52.41,52.43,52.4,52.41,55212.0,47.3878,47.4059,47.3788,47.3878,55212.0
2017-05-26 12:35:00,52.4,52.44,52.4,52.44,36022.0,47.3788,47.4149,47.3788,47.4149,36022.0
2017-05-26 12:40:00,52.43,52.47,52.43,52.47,30747.0,47.4059,47.4421,47.4059,47.4421,30747.0
2017-05-26 12:45:00,52.47,52.49,52.46,52.49,41427.0,47.4421,47.4601,47.433,47.4601,41427.0
2017-05-26 12:50:00,52.49,52.49,52.47,52.47,36067.0,47.4601,47.4601,47.4421,47.4421,36067.0
2017-05-26 12:55:00,52.48,52.48,52.46,52.48,45304.0,47.4511,47.4511,47.433,47.4511,45304.0
2017-05-26 13:00:00,52.48,52.52,52.46,52.51,51146.0,47.4511,47.4873,47.433,47.4782,51146.0
2017-05-26 13:05:00,52.51,52.52,52.5,52.5,26089.0,47.4782,47.4873,47.4692,47.4692,26089.0
2017-05-26 13:10:00,52.5,52.55,52.5,52.55,48577.0,47.4692,47.5144,47.4692,47.5144,48577.0
2017-05-26 13:15:00,52.55,52.55,52.51,52.52,34773.0,47.5144,47.5144,47.4782,47.4873,34773.0
2017-05-26 13:20:00,52.51,52.56,52.49,52.55,55419.0,47.4782,47.5234,47.4601,47.5144,55419.0
2017-05-26 13:25:00,52.55,52.56,52.53,52.55,32146.0,47.5144,47.5234,47.4963,47.5144,32146.0
2017-05-26 13:30:00,52.55,52.6,52.54,52.6,39288.0,47.5144,47.5596,47.5053,47.5596,39288.0
2017-05-26 13:35:00,52.6,52.6,52.57,52.57,39818.0,47.5596,47.5596,47.5325,47.5325,39818.0
2017-05-26 13:40:00,52.57,52.6,52.56,52.59,72058.0,47.5325,47.5596,47.5234,47.5506,72058.0
2017-05-26 13:45:00,52.59,52.6,52.56,52.57,28216.0,47.5506,47.5596,47.5234,47.5325,28216.0
2017-05-26 13:50:00,52.57,52.62,52.57,52.62,44971.0,47.5325,47.5777,47.5325,47.5777,44971.0
2017-05-26 13:55:00,52.61,52.64,52.6,52.62,52479.0,47.5686,47.5958,47.5596,47.5777,52479.0
2017-05-26 14:00:00,52.62,52.66,52.62,52.66,46742.0,47.5777,47.6138,47.5777,47.6138,46742.0
2017-05-26 14:05:00,52.66,52.66,52.64,52.65,57859.0,47.6138,47.6138,47.5958,47.6048,57859.0
2017-05-26 14:10:00,52.65,52.68,52.64,52.68,40715.0,47.6048,47.6319,47.5958,47.6319,40715.0
2017-05-26 14:15:00,52.68,52.7,52.67,52.69,67929.0,47.6319,47.65,47.6229,47.641,67929.0
2017-05-26 14:20:00,52.69,52.74,52.68,52.73,52608.0,47.641,47.6862,47.6319,47.6771,52608.0
2017-05-26 14:25:00,52.73,52.76,52.73,52.75,91901.0,47.6771,47.7043,47.6771,47.6952,91901.0
2017-05-26 14:30:00,52.75,52.75,52.63,52.66,101512.0,47.6952,47.6952,47.5867,47.6138,101512.0
2017-05-26 14:35:00,52.66,52.67,52.62,52.66,62557.0,47.6138,47.6229,47.5777,47.6138,62557.0
2017-05-26 14:40:00,52.66,52.69,52.65,52.68,56298.0,47.6138,47.641,47.6048,47.6319,56298.0
2017-05-26 14:45:00,52.68,52.7,52.67,52.69,33580.0,47.6319,47.65,47.6229,47.641,33580.0
2017-05-26 14:50:00,52.69,52.69,52.62,52.63,69329.0,47.641,47.641,47.5777,47.5867,69329.0
2017-05-26 14:55:00,52.64,52.65,52.62,52.63,59438.0,47.5958,47.6048,47.5777,47.5867,59438.0
2017-05-26 15:00:00,52.64,52.72,52.63,52.71,57530.0,47.5958,47.6681,47.5867,47.6591,57530.0
2017-05-26 15:05:00,52.71,52.72,52.7,52.71,68443.0,47.6591,47.6681,47.65,47.6591,68443.0
2017-05-26 15:10:00,52.7,52.72,52.7,52.71,70897.0,47.65,47.6681,47.65,47.6591,70897.0
2017-05-26 15:15:00,52.71,52.71,52.69,52.7,60543.0,47.6591,47.6591,47.641,47.65,60543.0
2017-05-26 15:20:00,52.7,52.7,52.64,52.66,103643.0,47.65,47.65,47.5958,47.6138,103643.0
2017-05-26 15:25:00,52.66,52.69,52.65,52.68,77563.0,47.6138,47.641,47.6048,47.6319,77563.0
2017-05-26 15:30:00,52.68,52.69,52.63,52.65,134900.0,47.6319,47.641,47.5867,47.6048,134900.0
2017-05-26 15:35:00,52.64,52.65,52.59,52.59,133357.0,47.5958,47.6048,47.5506,47.5506,133357.0
2017-05-26 15:40:00,52.59,52.6,52.55,52.58,146632.0,47.5506,47.5596,47.5144,47.5415,146632.0
2017-05-26 15:45:00,52.58,52.6,52.56,52.6,130221.0,47.5415,47.5596,47.5234,47.5596,130221.0
2017-05-26 15:50:00,52.6,52.61,52.58,52.59,150785.0,47.5596,47.5686,47.5415,47.5506,150785.0
2017-05-26 15:55:00,52.6,52.62,52.59,52.6,316985.0,47.5596,47.5777,47.5506,47.5596,316985.0
2017-05-30 09:30:00,52.76,52.89,52.71,52.75,226183.0,47.7043,47.8218,47.6591,47.6952,226183.0
2017-05-30 09:35:00,52.75,52.82,52.71,52.77,105737.0,47.6952,47.7585,47.6591,47.7133,105737.0
2017-05-30 09:40:00,52.8,52.83,52.76,52.82,120801.0,47.7404,47.7676,47.7043,47.7585,120801.0
2017-05-30 09:45:00,52.82,52.88,52.78,52.87,122512.0,47.7585,47.8128,47.7223,47.8037,122512.0
2017-05-30 09:50:00,52.87,52.98,52.85,52.97,134096.0,47.8037,47.9032,47.7856,47.8941,134096.0
2017-05-30 09:55:00,52.97,52.97,52.84,52.84,128016.0,47.8941,47.8941,47.7766,47.7766,128016.0
2017-05-30 10:00:00,52.85,52.88,52.82,52.86,47196.0,47.7856,47.8128,47.7585,47.7947,47196.0
2017-05-30 10:05:00,52.86,52.87,52.76,52.78,89200.0,47.7947,47.8037,47.7043,47.7223,89200.0
2017-05-30 10:10:00,52.77,52.83,52.71,52.82,110964.0,47.7133,47.7676,47.6591,47.7585,110964.0
2017-05-30 10:15:00,52.83,52.9,52.79,52.87,112673.0,47.7676,47.8308,47.7314,47.8037,112673.0
2017-05-30 10:20:00,52.88,52.92,52.86,52.92,89977.0,47.8128,47.8489,47.7947,47.8489,89977.0
2017-05-30 10:25:00,52.92,53.0,52.92,52.97,117514.0,47.8489,47.9213,47.8489,47.8941,117514.0
2017-05-30 10:30:00,52.98,53.02,52.95,52.98,231157.0,47.9032,47.9393,47.8761,47.9032,231157.0
2017-05-30 10:35:00,52.98,52.98,52.89,52.91,139069.0,47.9032,47.9032,47.8218,47.8399,139069.0
2017-05-30 10:40:00,52.92,52.92,52.88,52.91,77982.0,47.8489,47.8489,47.8128,47.8399,77982.0
2017-05-30 10:45:00,52.91,52.92,52.82,52.89,106617.0,47.8399,47.8489,47.7585,47.8218,106617.0
2017-05-30 10:50:00,52.9,52.9,52.84,52.84,92900.0,47.8308,47.8308,47.7766,47.7766,92900.0
2017-05-30 10:55:00,52.85,52.9,52.84,52.89,80489.0,47.7856,47.8308,47.7766,47.8218,80489.0
2017-05-30 11:00:00,52.89,52.9,52.86,52.89,38997.0,47.8218,47.8308,47.7947,47.8218,38997.0
2017-05-30 11:05:00,52.87,52.91,52.85,52.86,61655.0,47.8037,47.8399,47.7856,47.7947,61655.0
2017-05-30 11:10:00,52.85,52.86,52.81,52.84,70456.0,47.7856,47.7947,47.7495,47.7766,70456.0
2017-05-30 11:15:00,52.85,52.88,52.83,52.87,83939.0,47.7856,47.8128,47.7676,47.8037,83939.0
2017-05-30 11:20:00,52.87,52.88,52.85,52.87,60609.0,47.8037,47.8128,47.7856,47.8037,60609.0
2017-05-30 11:25:00,52.87,52.88,52.77,52.81,191035.0,47.8037,47.8128,47.7133,47.7495,191035.0
2017-05-30 11:30:00,52.82,52.82,52.78,52.79,79819.0,47.7585,47.7585,47.7223,47.7314,79819.0
2017-05-30 11:35:00,52.79,52.8,52.75,52.79,100242.0,47.7314,47.7404,47.6952,47.7314,100242.0
2017-05-30 11:40:00,52.78,52.83,52.78,52.79,33275.0,47.7223,47.7676,47.7223,47.7314,33275.0
2017-05-30 11:45:00,52.79,52.81,52.75,52.79,80181.0,47.7314,47.7495,47.6952,47.7314,80181.0
2017-05-30 11:50:00,52.78,52.81,52.76,52.79,74108.0,47.7223,47.7495,47.7043,47.7314,74108.0
2017-05-30 11:55:00,52.79,52.8,52.73,52.73,38597.0,47.7314,47.7404,47.6771,47.6771,38597.0
2017-05-30 12:00:00,52.73,52.76,52.72,52.74,40716.0,47.6771,47.7043,47.6681,47.6862,40716.0
2017-05-30 12:05:00,52.74,52.76,52.73,52.75,22550.0,47.6862,47.7043,47.6771,47.6952,22550.0
2017-05-30 12:10:00,52.74,52.75,52.7,52.72,38301.0,47.6862,47.6952,47.65,47.6681,38301.0
2017-05-30 12:15:00,52.73,52.73,52.71,52.71,21887.0,47.6771,47.6771,47.6591,47.6591,21887.0
2017-05-30 12:20:00,52.72,52.72,52.68,52.69,33023.0,47.6681,47.6681,47.6319,47.641,33023.0
2017-05-30 12:25:00,52.69,52.69,52.67,52.68,22547.0,47.641,47.641,47.6229,47.6319,22547.0
2017-05-30 12:30:00,52.68,52.7,52.67,52.67,30711.0,47.6319,47.65,47.6229,47.6229,30711.0
2017-05-30 12:35:00,52.68,52.7,52.67,52.7,42633.0,47.6319,47.65,47.6229,47.65,42633.0
2017-05-30 12:40:00,52.7,52.72,52.67,52.67,39022.0,47.65,47.6681,47.6229,47.6229,39022.0
2017-05-30 12:45:00,52.68,52.68,52.66,52.68,14693.0,47.6319,47.6319,47.6138,47.6319,14693.0
2017-05-30 12:50:00,52.67,52.67,52.64,52.64,19134.0,47.6229,47.6229,47.5958,47.5958,19134.0
2017-05-30 12:55:00,52.64,52.68,52.64,52.66,38751.0,47.5958,47.6319,47.5958,47.6138,38751.0
2017-05-30 13:00:00,52.66,52.69,52.65,52.69,66090.0,47.6138,47.641,47.6048,47.641,66090.0
2017-05-30 13:05:00,52.69,52.75,52.68,52.74,30543.0,47.641,47.6952,47.6319,47.6862,30543.0
2017-05-30 13:10:00,52.74,52.75,52.73,52.74,13302.0,47.6862,47.6952,47.6771,47.6862,13302.0
2017-05-30 13:15:00,52.75,52.77,52.74,52.76,18844.0,47.6952,47.7133,47.6862,47.7043,18844.0
2017-05-30 13:20:00,52.75,52.8,52.75,52.8,39160.0,47.6952,47.7404,47.6952,47.7404,39160.0
2017-05-30 13:25:00,52.79,52.9,52.79,52.88,75192.0,47.7314,47.8308,47.7314,47.8128,75192.0
2017-05-30 13:30:00,52.89,52.94,52.88,52.94,54620.0,47.8218,47.867,47.8128,47.867,54620.0
2017-05-30 13:35:00,52.93,52.94,52.9,52.94,36521.0,47.858,47.867,47.8308,47.867,36521.0
2017-05-30 13:40:00,52.94,52.94,52.89,52.9,66856.0,47.867,47.867,47.8218,47.8308,66856.0
2017-05-30 13:45:00,52.89,52.91,52.89,52.9,47734.0,47.8218,47.8399,47.8218,47.8308,47734.0
2017-05-30 13:50:00,52.9,52.91,52.89,52.91,25897.0,47.8308,47.8399,47.8218,47.8399,25897.0
2017-05-30 13:55:00,52.91,52.94,52.9,52.94,56098.0,47.8399,47.867,47.8308,47.867,56098.0
2017-05-30 14:00:00,52.94,52.94,52.88,52.89,25300.0,47.867,47.867,47.8128,47.8218,25300.0
2017-05-30 14:05:00,52.89,52.9,52.86,52.87,28352.0,47.8218,47.8308,47.7947,47.8037,28352.0
2017-05-30 14:10:00,52.87,52.9,52.87,52.89,27861.0,47.8037,47.8308,47.8037,47.8218,27861.0
2017-05-30 14:15:00,52.89,52.9,52.85,52.86,41961.0,47.8218,47.8308,47.7856,47.7947,41961.0
2017-05-30 14:20:00,52.86,52.86,52.84,52.85,29033.0,47.7947,47.7947,47.7766,47.7856,29033.0
2017-05-30 14:25:00,52.85,52.87,52.84,52.87,20356.0,47.7856,47.8037,47.7766,47.8037,20356.0
2017-05-30 14:30:00,52.87,52.87,52.81,52.86,48585.0,47.8037,47.8037,47.7495,47.7947,48585.0
2017-05-30 14:35:00,52.86,52.9,52.85,52.89,48473.0,47.7947,47.8308,47.7856,47.8218,48473.0
2017-05-30 14:40:00,52.89,52.91,52.88,52.88,49812.0,47.8218,47.8399,47.8128,47.8128,49812.0
2017-05-30 14:45:00,52.88,52.9,52.88,52.9,37942.0,47.8128,47.8308,47.8128,47.8308,37942.0
2017-05-30 14:50:00,52.9,52.91,52.88,52.91,35323.0,47.8308,47.8399,47.8128,47.8399,35323.0
2017-05-30 14:55:00,52.9,52.93,52.89,52.91,75464.0,47.8308,47.858,47.8218,47.8399,75464.0
2017-05-30 15:00:00,52.91,52.98,52.9,52.98,73814.0,47.8399,47.9032,47.8308,47.9032,73814.0
2017-05-30 15:05:00,52.98,52.98,52.94,52.97,90164.0,47.9032,47.9032,47.867,47.8941,90164.0
2017-05-30 15:10:00,52.97,52.97,52.92,52.93,109382.0,47.8941,47.8941,47.8489,47.858,109382.0
2017-05-30 15:15:00,52.93,52.94,52.92,52.93,51168.0,47.858,47.867,47.8489,47.858,51168.0
2017-05-30 15:20:00,52.94,52.96,52.92,52.96,77235.0,47.867,47.8851,47.8489,47.8851,77235.0
2017-05-30 15:25:00,52.96,52.97,52.94,52.95,90430.0,47.8851,47.8941,47.867,47.8761,90430.0
2017-05-30 15:30:00,52.95,52.96,52.93,52.95,136502.0,47.8761,47.8851,47.858,47.8761,136502.0
2017-05-30 15:35:00,52.95,52.96,52.94,52.95,138124.0,47.8761,47.8851,47.867,47.8761,138124.0
2017-05-30 15:40:00,52.95,52.95,52.94,52.94,85113.0,47.8761,47.8761,47.867,47.867,85113.0
2017-05-30 15:45:00,52.94,52.95,52.89,52.9,224611.0,47.867,47.8761,47.8218,47.8308,224611.0
2017-05-30 15:50:00,52.9,52.91,52.85,52.85,172048.0,47.8308,47.8399,47.7856,47.7856,172048.0
2017-05-30 15:55:00,52.85,52.92,52.85,52.9,388832.0,47.7856,47.8489,47.7856,47.8308,388832.0
2017-05-31 09:30:00,53.02,53.04,52.71,52.84,276064.0,47.9393,47.9574,47.6591,47.7766,276064.0
2017-05-31 09:35:00,52.84,52.93,52.75,52.87,99205.0,47.7766,47.858,47.6952,47.8037,99205.0
2017-05-31 09:40:00,52.87,52.88,52.76,52.76,90562.0,47.8037,47.8128,47.7043,47.7043,90562.0
2017-05-31 09:45:00,52.77,52.95,52.77,52.91,164947.0,47.7133,47.8761,47.7133,47.8399,164947.0
2017-05-31 09:50:00,52.92,52.94,52.85,52.88,125875.0,47.8489,47.867,47.7856,47.8128,125875.0
2017-05-31 09:55:00,52.88,52.98,52.87,52.97,168156.0,47.8128,47.9032,47.8037,47.8941,168156.0
2017-05-31 10:00:00,52.97,52.98,52.88,52.97,105060.0,47.8941,47.9032,47.8128,47.8941,105060.0
2017-05-31 10:05:00,52.97,53.04,52.92,53.04,163284.0,47.8941,47.9574,47.8489,47.9574,163284.0
2017-05-31 10:10:00,53.05,53.11,52.98,52.99,102448.0,47.9665,48.0207,47.9032,47.9122,102448.0
2017-05-31 10:15:00,53.0,53.07,52.97,53.07,94097.0,47.9213,47.9846,47.8941,47.9846,94097.0
2017-05-31 10:20:00,53.07,53.16,52.99,53.0,84939.0,47.9846,48.0659,47.9122,47.9213,84939.0
2017-05-31 10:25:00,53.0,53.02,52.94,52.98,84019.0,47.9213,47.9393,47.867,47.9032,84019.0
2017-05-31 10:30:00,52.98,53.0,52.94,52.97,69204.0,47.9032,47.9213,47.867,47.8941,69204.0
2017-05-31 10:35:00,52.97,53.02,52.94,52.95,103597.0,47.8941,47.9393,47.867,47.8761,103597.0
2017-05-31 10:40:00,52.95,53.01,52.94,52.98,66391.0,47.8761,47.9303,47.867,47.9032,66391.0
2017-05-31 10:45:00,52.98,53.06,52.98,53.02,65635.0,47.9032,47.9755,47.9032,47.9393,65635.0
2017-05-31 10:50:00,53.02,53.08,53.01,53.08,46100.0,47.9393,47.9936,47.9303,47.9936,46100.0
2017-05-31 10:55:00,53.07,53.09,53.02,53.07,64962.0,47.9846,48.0026,47.9393,47.9846,64962.0
2017-05-31 11:00:00,53.07,53.14,53.04,53.13,88962.0,47.9846,48.0478,47.9574,48.0388,88962.0
2017-05-31 11:05:00,53.13,53.22,53.11,53.18,73089.0,48.0388,48.1202,48.0207,48.084,73089.0
2017-05-31 11:10:00,53.19,53.2,53.09,53.11,62318.0,48.0931,48.1021,48.0026,48.0207,62318.0
2017-05-31 11:15:00,53.1,53.15,53.08,53.14,86839.0,48.0117,48.0569,47.9936,48.0478,86839.0
2017-05-31 11:20:00,53.14,53.17,53.09,53.16,127243.0,48.0478,48.075,48.0026,48.0659,127243.0
2017-05-31 11:25:00,53.16,53.16,53.08,53.15,110442.0,48.0659,48.0659,47.9936,48.0569,110442.0
2017-05-31 11:30:00,53.15,53.21,53.14,53.18,91733.0,48.0569,48.1111,48.0478,48.084,91733.0
2017-05-31 11:35:00,53.18,53.19,53.14,53.16,66381.0,48.084,48.0931,48.0478,48.0659,66381.0
2017-05-31 11:40:00,53.16,53.24,53.11,53.23,101075.0,48.0659,48.1383,48.0207,48.1292,101075.0
2017-05-31 11:45:00,53.22,53.24,53.17,53.23,64879.0,48.1202,48.1383,48.075,48.1292,64879.0
2017-05-31 11:50:00,53.22,53.23,53.17,53.19,59025.0,48.1202,48.1292,48.075,48.0931,59025.0
2017-05-31 11:55:00,53.18,53.23,53.15,53.21,72361.0,48.084,48.1292,48.0569,48.1111,72361.0
2017-05-31 12:00:00,53.21,53.23,53.2,53.22,46184.0,48.1111,48.1292,48.1021,48.1202,46184.0
2017-05-31 12:05:00,53.23,53.24,53.18,53.19,75992.0,48.1292,48.1383,48.084,48.0931,75992.0
2017-05-31 12:10:00,53.19,53.23,53.18,53.23,70980.0,48.0931,48.1292,48.084,48.1292,70980.0
2017-05-31 12:15:00,53.23,53.27,53.2,53.22,71249.0,48.1292,48.1654,48.1021,48.1202,71249.0
2017-05-31 12:20:00,53.22,53.22,53.16,53.17,80441.0,48.1202,48.1202,48.0659,48.075,80441.0
2017-05-31 12:25:00,53.16,53.22,53.16,53.22,73938.0,48.0659,48.1202,48.0659,48.1202,73938.0
2017-05-31 12:30:00,53.22,53.23,53.2,53.21,57745.0,48.1202,48.1292,48.1021,48.1111,57745.0
2017-05-31 12:35:00,53.21,53.24,53.19,53.23,114895.0,48.1111,48.1383,48.0931,48.1292,114895.0
2017-05-31 12:40:00,53.22,53.26,53.2,53.22,54626.0,48.1202,48.1564,48.1021,48.1202,54626.0
2017-05-31 12:45:00,53.22,53.24,53.2,53.23,37318.0,48.1202,48.1383,48.1021,48.1292,37318.0
2017-05-31 12:50:00,53.22,53.24,53.19,53.21,92049.0,48.1202,48.1383,48.0931,48.1111,92049.0
2017-05-31 12:55:00,53.2,53.2,53.16,53.18,38428.0,48.1021,48.1021,48.0659,48.084,38428.0
2017-05-31 13:00:00,53.18,53.23,53.18,53.22,41363.0,48.084,48.1292,48.084,48.1202,41363.0
2017-05-31 13:05:00,53.22,53.22,53.18,53.2,40697.0,48.1202,48.1202,48.084,48.1021,40697.0
2017-05-31 13:10:00,53.21,53.22,53.19,53.22,28667.0,48.1111,48.1202,48.0931,48.1202,28667.0
2017-05-31 13:15:00,53.22,53.26,53.21,53.22,76052.0,48.1202,48.1564,48.1111,48.1202,76052.0
2017-05-31 13:20:00,53.22,53.22,53.19,53.21,31005.0,48.1202,48.1202,48.0931,48.1111,31005.0
2017-05-31 13:25:00,53.22,53.23,53.2,53.21,36210.0,48.1202,48.1292,48.1021,48.1111,36210.0
2017-05-31 13:30:00,53.21,53.28,53.2,53.25,38830.0,48.1111,48.1744,48.1021,48.1473,38830.0
2017-05-31 13:35:00,53.25,53.27,53.25,53.26,27133.0,48.1473,48.1654,48.1473,48.1564,27133.0
2017-05-31 13:40:00,53.25,53.26,53.2,53.21,34717.0,48.1473,48.1564,48.1021,48.1111,34717.0
2017-05-31 13:45:00,53.22,53.27,53.21,53.25,45957.0,48.1202,48.1654,48.1111,48.1473,45957.0
2017-05-31 13:50:00,53.25,53.26,53.19,53.19,40029.0,48.1473,48.1564,48.0931,48.0931,40029.0
2017-05-31 13:55:00,53.19,53.21,53.16,53.16,64092.0,48.0931,48.1111,48.0659,48.0659,64092.0
2017-05-31 14:00:00,53.16,53.16,53.04,53.07,87436.0,48.0659,48.0659,47.9574,47.9846,87436.0
2017-05-31 14:05:00,53.07,53.08,53.0,53.03,66468.0,47.9846,47.9936,47.9213,47.9484,66468.0
2017-05-31 14:10:00,53.04,53.05,52.97,53.02,56481.0,47.9574,47.9665,47.8941,47.9393,56481.0
2017-05-31 14:15:00,53.01,53.09,53.01,53.09,40541.0,47.9303,48.0026,47.9303,48.0026,40541.0
2017-05-31 14:20:00,53.08,53.1,53.04,53.07,40261.0,47.9936,48.0117,47.9574,47.9846,40261.0
2017-05-31 14:25:00,53.08,53.08,53.02,53.07,134295.0,47.9936,47.9936,47.9393,47.9846,134295.0
2017-05-31 14:30:00,53.07,53.07,53.03,53.03,28713.0,47.9846,47.9846,47.9484,47.9484,28713.0
2017-05-31 14:35:00,53.03,53.04,52.99,53.0,36875.0,47.9484,47.9574,47.9122,47.9213,36875.0
2017-05-31 14:40:00,53.0,53.02,52.98,53.02,35897.0,47.9213,47.9393,47.9032,47.9393,35897.0
2017-05-31 14:45:00,53.02,53.02,52.95,52.97,82723.0,47.9393,47.9393,47.8761,47.8941,82723.0
2017-05-31 14:50:00,52.97,52.98,52.94,52.95,164810.0,47.8941,47.9032,47.867,47.8761,164810.0
2017-05-31 14:55:00,52.96,52.98,52.94,52.95,91414.0,47.8851,47.9032,47.867,47.8761,91414.0
2017-05-31 15:00:00,52.95,53.0,52.94,52.97,108785.0,47.8761,47.9213,47.867,47.8941,108785.0
2017-05-31 15:05:00,52.97,52.97,52.91,52.93,115163.0,47.8941,47.8941,47.8399,47.858,115163.0
2017-05-31 15:10:00,52.94,52.94,52.85,52.88,135978.0,47.867,47.867,47.7856,47.8128,135978.0
2017-05-31 15:15:00,52.88,52.91,52.87,52.89,75682.0,47.8128,47.8399,47.8037,47.8218,75682.0
2017-05-31 15:20:00,52.89,52.9,52.84,52.87,63296.0,47.8218,47.8308,47.7766,47.8037,63296.0
2017-05-31 15:25:00,52.86,52.88,52.83,52.83,92635.0,47.7947,47.8128,47.7676,47.7676,92635.0
2017-05-31 15:30:00,52.83,52.92,52.83,52.9,147860.0,47.7676,47.8489,47.7676,47.8308,147860.0
2017-05-31 15:35:00,52.89,52.9,52.85,52.85,68384.0,47.8218,47.8308,47.7856,47.7856,68384.0
2017-05-31 15:40:00,52.85,52.9,52.84,52.9,153081.0,47.7856,47.8308,47.7766,47.8308,153081.0
2017-05-31 15:45:00,52.9,53.01,52.9,53.0,181678.0,47.8308,47.9303,47.8308,47.9213,181678.0
2017-05-31 15:50:00,53.0,53.01,52.98,53.0,159201.0,47.9213,47.9303,47.9032,47.9213,159201.0
2017-05-31 15:55:00,53.0,53.02,52.98,52.99,409626.0,47.9213,47.9393,47.9032,47.9122,409626.0
2017-06-01 09:30:00,53.06,53.3,52.98,53.02,260873.0,48.1406,48.3584,48.068,48.1043,260873.0
2017-06-01 09:35:00,53.02,53.02,52.78,52.81,69304.0,48.1043,48.1043,47.8866,47.9138,69304.0
2017-06-01 09:40:00,52.8,52.97,52.76,52.96,67034.0,47.9047,48.059,47.8684,48.0499,67034.0
2017-06-01 09:45:00,52.96,53.02,52.89,52.91,147829.0,48.0499,48.1043,47.9864,48.0045,147829.0
2017-06-01 09:50:00,52.91,52.96,52.82,52.87,146072.0,48.0045,48.0499,47.9229,47.9682,146072.0
2017-06-01 09:55:00,52.85,52.92,52.81,52.92,107966.0,47.9501,48.0136,47.9138,48.0136,107966.0
2017-06-01 10:00:00,52.92,52.93,52.85,52.89,126279.0,48.0136,48.0227,47.9501,47.9864,126279.0
2017-06-01 10:05:00,52.89,52.9,52.85,52.88,90910.0,47.9864,47.9955,47.9501,47.9773,90910.0
2017-06-01 10:10:00,52.87,52.89,52.8,52.86,106688.0,47.9682,47.9864,47.9047,47.9592,106688.0
2017-06-01 10:15:00,52.86,52.89,52.8,52.89,67095.0,47.9592,47.9864,47.9047,47.9864,67095.0
2017-06-01 10:20:00,52.89,52.89,52.73,52.75,66371.0,47.9864,47.9864,47.8412,47.8594,66371.0
2017-06-01 10:25:00,52.75,52.9,52.75,52.86,69385.0,47.8594,47.9955,47.8594,47.9592,69385.0
2017-06-01 10:30:00,52.87,52.9,52.77,52.8,142225.0,47.9682,47.9955,47.8775,47.9047,142225.0
2017-06-01 10:35:00,52.8,52.8,52.67,52.68,81325.0,47.9047,47.9047,47.7868,47.7959,81325.0
2017-06-01 10:40:00,52.67,52.75,52.67,52.74,97299.0,47.7868,47.8594,47.7868,47.8503,97299.0
2017-06-01 10:45:00,52.74,52.85,52.72,52.84,90505.0,47.8503,47.9501,47.8322,47.941,90505.0
2017-06-01 10:50:00,52.85,52.86,52.78,52.79,70295.0,47.9501,47.9592,47.8866,47.8957,70295.0
2017-06-01 10:55:00,52.79,52.8,52.72,52.73,58593.0,47.8957,47.9047,47.8322,47.8412,58593.0
2017-06-01 11:00:00,52.73,52.77,52.7,52.76,46474.0,47.8412,47.8775,47.814,47.8684,46474.0
2017-06-01 11:05:00,52.77,52.78,52.74,52.76,42864.0,47.8775,47.8866,47.8503,47.8684,42864.0
2017-06-01 11:10:00,52.75,52.82,52.74,52.82,95079.0,47.8594,47.9229,47.8503,47.9229,95079.0
2017-06-01 11:15:00,52.81,52.86,52.8,52.85,47161.0,47.9138,47.9592,47.9047,47.9501,47161.0
2017-06-01 11:20:00,52.85,52.87,52.84,52.85,35236.0,47.9501,47.9682,47.941,47.9501,35236.0
2017-06-01 11:25:00,52.85,52.86,52.78,52.79,54654.0,47.9501,47.9592,47.8866,47.8957,54654.0
2017-06-01 11:30:00,52.79,52.79,52.7,52.71,62595.0,47.8957,47.8957,47.814,47.8231,62595.0
2017-06-01 11:35:00,52.72,52.74,52.69,52.72,56636.0,47.8322,47.8503,47.8049,47.8322,56636.0
2017-06-01 11:40:00,52.71,52.71,52.65,52.68,210339.0,47.8231,47.8231,47.7686,47.7959,210339.0
2017-06-01 11:45:00,52.68,52.68,52.63,52.64,43904.0,47.7959,47.7959,47.7505,47.7596,43904.0
2017-06-01 11:50:00,52.65,52.65,52.6,52.62,59195.0,47.7686,47.7686,47.7233,47.7414,59195.0
2017-06-01 11:55:00,52.62,52.64,52.59,52.62,79070.0,47.7414,47.7596,47.7142,47.7414,79070.0
2017-06-01 12:00:00,52.61,52.64,52.61,52.62,123526.0,47.7324,47.7596,47.7324,47.7414,123526.0
2017-06-01 12:05:00,52.62,52.63,52.59,52.61,119984.0,47.7414,47.7505,47.7142,47.7324,119984.0
2017-06-01 12:10:00,52.6,52.62,52.59,52.6,122583.0,47.7233,47.7414,47.7142,47.7233,122583.0
2017-06-01 12:15:00,52.6,52.6,52.54,52.6,108512.0,47.7233,47.7233,47.6688,47.7233,108512.0
2017-06-01 12:20:00,52.6,52.61,52.58,52.6,76328.0,47.7233,47.7324,47.7051,47.7233,76328.0
2017-06-01 12:25:00,52.6,52.61,52.59,52.6,52817.0,47.7233,47.7324,47.7142,47.7233,52817.0
2017-06-01 12:30:00,52.6,52.67,52.59,52.65,584682.0,47.7233,47.7868,47.7142,47.7686,584682.0
2017-06-01 12:35:00,52.66,52.66,52.6,52.6,68096.0,47.7777,47.7777,47.7233,47.7233,68096.0
2017-06-01 12:40:00,52.6,52.61,52.53,52.55,92128.0,47.7233,47.7324,47.6598,47.6779,92128.0
2017-06-01 12:45:00,52.55,52.58,52.54,52.57,85018.0,47.6779,47.7051,47.6688,47.6961,85018.0
2017-06-01 12:50:00,52.57,52.57,52.52,52.52,65726.0,47.6961,47.6961,47.6507,47.6507,65726.0
2017-06-01 12:55:00,52.52,52.58,52.48,52.57,74701.0,47.6507,47.7051,47.6144,47.6961,74701.0
2017-06-01 13:00:00,52.57,52.59,52.55,52.57,45535.0,47.6961,47.7142,47.6779,47.6961,45535.0
2017-06-01 13:05:00,52.56,52.6,52.56,52.59,46048.0,47.687,47.7233,47.687,47.7142,46048.0
2017-06-01 13:10:00,52.6,52.61,52.58,52.61,62169.0,47.7233,47.7324,47.7051,47.7324,62169.0
2017-06-01 13:15:00,52.61,52.62,52.57,52.58,46427.0,47.7324,47.7414,47.6961,47.7051,46427.0
2017-06-01 13:20:00,52.58,52.61,52.55,52.59,63122.0,47.7051,47.7324,47.6779,47.7142,63122.0
2017-06-01 13:25:00,52.59,52.59,52.57,52.58,57998.0,47.7142,47.7142,47.6961,47.7051,57998.0
2017-06-01 13:30:00,52.57,52.6,52.53,52.53,98628.0,47.6961,47.7233,47.6598,47.6598,98628.0
2017-06-01 13:35:00,52.53,52.54,52.47,52.48,50101.0,47.6598,47.6688,47.6053,47.6144,50101.0
2017-06-01 13:40:00,52.48,52.49,52.41,52.41,47989.0,47.6144,47.6235,47.5509,47.5509,47989.0
2017-06-01 13:45:00,52.41,52.43,52.41,52.43,40222.0,47.5509,47.569,47.5509,47.569,40222.0
2017-06-01 13:50:00,52.43,52.44,52.38,52.39,84663.0,47.569,47.5781,47.5237,47.5327,84663.0
2017-06-01 13:55:00,52.39,52.4,52.37,52.38,92429.0,47.5327,47.5418,47.5146,47.5237,92429.0
2017-06-01 14:00:00,52.39,52.4,52.33,52.34,89793.0,47.5327,47.5418,47.4783,47.4874,89793.0
2017-06-01 14:05:00,52.33,52.37,52.33,52.35,64513.0,47.4783,47.5146,47.4783,47.4965,64513.0
2017-06-01 14:10:00,52.34,52.36,52.32,52.32,97022.0,47.4874,47.5055,47.4692,47.4692,97022.0
2017-06-01 14:15:00,52.32,52.33,52.28,52.29,83227.0,47.4692,47.4783,47.4329,47.442,83227.0
2017-06-01 14:20:00,52.29,52.33,52.26,52.29,149973.0,47.442,47.4783,47.4148,47.442,149973.0
2017-06-01 14:25:00,52.29,52.32,52.29,52.31,122028.0,47.442,47.4692,47.442,47.4602,122028.0
2017-06-01 14:30:00,52.3,52.31,52.28,52.3,117477.0,47.4511,47.4602,47.4329,47.4511,117477.0
2017-06-01 14:35:00,52.3,52.3,52.27,52.27,72593.0,47.4511,47.4511,47.4239,47.4239,72593.0
2017-06-01 14:40:00,52.28,52.32,52.27,52.3,182930.0,47.4329,47.4692,47.4239,47.4511,182930.0
2017-06-01 14:45:00,52.3,52.41,52.29,52.39,96192.0,47.4511,47.5509,47.442,47.5327,96192.0
2017-06-01 14:50:00,52.39,52.42,52.36,52.39,105313.0,47.5327,47.56,47.5055,47.5327,105313.0
2017-06-01 14:55:00,52.38,52.41,52.37,52.38,74451.0,47.5237,47.5509,47.5146,47.5237,74451.0
2017-06-01 15:00:00,52.37,52.38,52.33,52.36,58963.0,47.5146,47.5237,47.4783,47.5055,58963.0
2017-06-01 15:05:00,52.36,52.38,52.33,52.35,128598.0,47.5055,47.5237,47.4783,47.4965,128598.0
2017-06-01 15:10:00,52.35,52.36,52.27,52.27,193699.0,47.4965,47.5055,47.4239,47.4239,193699.0
2017-06-01 15:15:00,52.28,52.28,52.23,52.23,110149.0,47.4329,47.4329,47.3876,47.3876,110149.0
2017-06-01 15:20:00,52.24,52.26,52.23,52.25,86263.0,47.3967,47.4148,47.3876,47.4057,86263.0
2017-06-01 15:25:00,52.25,52.3,52.23,52.28,618604.0,47.4057,47.4511,47.3876,47.4329,618604.0
2017-06-01 15:30:00,52.28,52.29,52.27,52.28,142866.0,47.4329,47.442,47.4239,47.4329,142866.0
2017-06-01 15:35:00,52.27,52.3,52.25,52.25,167278.0,47.4239,47.4511,47.4057,47.4057,167278.0
2017-06-01 15:40:00,52.25,52.26,52.22,52.25,211098.0,47.4057,47.4148,47.3785,47.4057,211098.0
2017-06-01 15:45:00,52.25,52.29,52.24,52.28,747778.0,47.4057,47.442,47.3967,47.4329,747778.0
2017-06-01 15:50:00,52.28,52.29,52.24,52.26,482235.0,47.4329,47.442,47.3967,47.4148,482235.0
2017-06-01 15:55:00,52.26,52.34,52.21,52.34,1603413.0,47.4148,47.4874,47.3694,47.4874,1603413.0
2017-06-02 09:30:00,52.7,52.94,52.63,52.73,345466.0,47.814,48.0318,47.7505,47.8412,345466.0
2017-06-02 09:35:00,52.75,52.75,52.59,52.65,224901.0,47.8594,47.8594,47.7142,47.7686,224901.0
2017-06-02 09:40:00,52.66,52.69,52.6,52.69,234047.0,47.7777,47.8049,47.7233,47.8049,234047.0
2017-06-02 09:45:00,52.68,52.68,52.47,52.52,196959.0,47.7959,47.7959,47.6053,47.6507,196959.0
2017-06-02 09:50:00,52.53,52.55,52.46,52.53,215401.0,47.6598,47.6779,47.5963,47.6598,215401.0
2017-06-02 09:55:00,52.53,52.53,52.36,52.4,359398.0,47.6598,47.6598,47.5055,47.5418,359398.0
2017-06-02 10:00:00,52.4,52.43,52.37,52.4,138795.0,47.5418,47.569,47.5146,47.5418,138795.0
2017-06-02 10:05:00,52.4,52.49,52.39,52.48,222497.0,47.5418,47.6235,47.5327,47.6144,222497.0
2017-06-02 10:10:00,52.47,52.48,52.42,52.45,249649.0,47.6053,47.6144,47.56,47.5872,249649.0
2017-06-02 10:15:00,52.45,52.5,52.43,52.46,147640.0,47.5872,47.6326,47.569,47.5963,147640.0
2017-06-02 10:20:00,52.46,52.47,52.44,52.45,121667.0,47.5963,47.6053,47.5781,47.5872,121667.0
2017-06-02 10:25:00,52.45,52.45,52.41,52.45,131171.0,47.5872,47.5872,47.5509,47.5872,131171.0
2017-06-02 10:30:00,52.45,52.45,52.43,52.44,134561.0,47.5872,47.5872,47.569,47.5781,134561.0
2017-06-02 10:35:00,52.45,52.45,52.37,52.39,160893.0,47.5872,47.5872,47.5146,47.5327,160893.0
2017-06-02 10:40:00,52.4,52.49,52.38,52.49,6093264.0,47.5418,47.6235,47.5237,47.6235,6093264.0
2017-06-02 10:45:00,52.5,52.67,52.5,52.6,399448.0,47.6326,47.7868,47.6326,47.7233,399448.0
2017-06-02 10:50:00,52.61,52.65,52.57,52.59,240679.0,47.7324,47.7686,47.6961,47.7142,240679.0
2017-06-02 10:55:00,52.6,52.63,52.55,52.6,242856.0,47.7233,47.7505,47.6779,47.7233,242856.0
2017-06-02 11:00:00,52.6,52.66,52.59,52.65,192492.0,47.7233,47.7777,47.7142,47.7686,192492.0
2017-06-02 11:05:00,52.65,52.65,52.61,52.65,110819.0,47.7686,47.7686,47.7324,47.7686,110819.0
2017-06-02 11:10:00,52.65,52.65,52.63,52.65,116449.0,47.7686,47.7686,47.7505,47.7686,116449.0
2017-06-02 11:15:00,52.65,52.65,52.57,52.64,109199.0,47.7686,47.7686,47.6961,47.7596,109199.0
2017-06-02 11:20:00,52.64,52.65,52.63,52.64,104345.0,47.7596,47.7686,47.7505,47.7596,104345.0
2017-06-02 11:25:00,52.65,52.7,52.64,52.67,124328.0,47.7686,47.814,47.7596,47.7868,124328.0
2017-06-02 11:30:00,52.67,52.7,52.63,52.64,111177.0,47.7868,47.814,47.7505,47.7596,111177.0
2017-06-02 11:35:00,52.64,52.7,52.64,52.69,109067.0,47.7596,47.814,47.7596,47.8049,109067.0
2017-06-02 11:40:00,52.69,52.71,52.66,52.67,105119.0,47.8049,47.8231,47.7777,47.7868,105119.0
2017-06-02 11:45:00,52.67,52.71,52.5,52.7,85526.0,47.7868,47.8231,47.6326,47.814,85526.0
2017-06-02 11:50:00,52.7,52.82,52.7,52.82,179522.0,47.814,47.9229,47.814,47.9229,179522.0
2017-06-02 11:55:00,52.82,52.91,52.81,52.9,116694.0,47.9229,48.0045,47.9138,47.9955,116694.0
2017-06-02 12:00:00,52.9,52.9,52.82,52.83,72200.0,47.9955,47.9955,47.9229,47.932,72200.0
2017-06-02 12:05:00,52.83,52.83,52.76,52.77,88118.0,47.932,47.932,47.8684,47.8775,88118.0
2017-06-02 12:10:00,52.77,52.77,52.73,52.74,185904.0,47.8775,47.8775,47.8412,47.8503,185904.0
2017-06-02 12:15:00,52.75,52.76,52.74,52.75,275605.0,47.8594,47.8684,47.8503,47.8594,275605.0
2017-06-02 12:20:00,52.75,52.8,52.74,52.76,115296.0,47.8594,47.9047,47.8503,47.8684,115296.0
2017-06-02 12:25:00,52.75,52.75,52.67,52.69,77273.0,47.8594,47.8594,47.7868,47.8049,77273.0
2017-06-02 12:30:00,52.69,52.69,52.59,52.62,108952.0,47.8049,47.8049,47.7142,47.7414,108952.0
2017-06-02 12:35:00,52.62,52.67,52.6,52.66,48096.0,47.7414,47.7868,47.7233,47.7777,48096.0
2017-06-02 12:40:00,52.66,52.75,52.65,52.75,306527.0,47.7777,47.8594,47.7686,47.8594,306527.0
2017-06-02 12:45:00,52.75,52.8,52.72,52.79,205145.0,47.8594,47.9047,47.8322,47.8957,205145.0
2017-06-02 12:50:00,52.8,52.84,52.79,52.82,128834.0,47.9047,47.941,47.8957,47.9229,128834.0
2017-06-02 12:55:00,52.82,52.87,52.82,52.84,62119.0,47.9229,47.9682,47.9229,47.941,62119.0
2017-06-02 13:00:00,52.83,52.88,52.82,52.87,66604.0,47.932,47.9773,47.9229,47.9682,66604.0
2017-06-02 13:05:00,52.87,52.88,52.83,52.85,43823.0,47.9682,47.9773,47.932,47.9501,43823.0
2017-06-02 13:10:00,52.84,52.88,52.81,52.87,68525.0,47.941,47.9773,47.9138,47.9682,68525.0
2017-06-02 13:15:00,52.86,52.91,52.86,52.89,58987.0,47.9592,48.0045,47.9592,47.9864,58987.0
2017-06-02 13:20:00,52.88,52.91,52.86,52.89,57927.0,47.9773,48.0045,47.9592,47.9864,57927.0
2017-06-02 13:25:00,52.89,52.9,52.84,52.86,60669.0,47.9864,47.9955,47.941,47.9592,60669.0
2017-06-02 13:30:00,52.85,52.88,52.84,52.86,58992.0,47.9501,47.9773,47.941,47.9592,58992.0
2017-06-02 13:35:00,52.86,52.9,52.86,52.9,51180.0,47.9592,47.9955,47.9592,47.9955,51180.0
2017-06-02 13:40:00,52.9,52.9,52.85,52.86,51732.0,47.9955,47.9955,47.9501,47.9592,51732.0
2017-06-02 13:45:00,52.86,52.89,52.84,52.87,53533.0,47.9592,47.9864,47.941,47.9682,53533.0
2017-06-02 13:50:00,52.86,52.89,52.86,52.87,47593.0,47.9592,47.9864,47.9592,47.9682,47593.0
2017-06-02 13:55:00,52.86,52.9,52.85,52.9,51754.0,47.9592,47.9955,47.9501,47.9955,51754.0
2017-06-02 14:00:00,52.9,52.92,52.88,52.92,58149.0,47.9955,48.0136,47.9773,48.0136,58149.0
2017-06-02 14:05:00,52.92,52.93,52.88,52.91,56298.0,48.0136,48.0227,47.9773,48.0045,56298.0
2017-06-02 14:10:00,52.91,52.96,52.89,52.96,111790.0,48.0045,48.0499,47.9864,48.0499,111790.0
2017-06-02 14:15:00,52.96,52.97,52.92,52.94,96520.0,48.0499,48.059,48.0136,48.0318,96520.0
2017-06-02 14:20:00,52.95,52.98,52.94,52.97,91504.0,48.0408,48.068,48.0318,48.059,91504.0
2017-06-02 14:25:00,52.96,52.97,52.9,52.91,80469.0,48.0499,48.059,47.9955,48.0045,80469.0
2017-06-02 14:30:00,52.91,52.91,52.84,52.9,84490.0,48.0045,48.0045,47.941,47.9955,84490.0
2017-06-02 14:35:00,52.9,52.92,52.88,52.9,75260.0,47.9955,48.0136,47.9773,47.9955,75260.0
2017-06-02 14:40:00,52.9,52.94,52.88,52.92,95816.0,47.9955,48.0318,47.9773,48.0136,95816.0
2017-06-02 14:45:00,52.93,52.95,52.91,52.94,61332.0,48.0227,48.0408,48.0045,48.0318,61332.0
2017-06-02 14:50:00,52.94,52.95,52.91,52.93,64977.0,48.0318,48.0408,48.0045,48.0227,64977.0
2017-06-02 14:55:00,52.93,52.95,52.92,52.93,35140.0,48.0227,48.0408,48.0136,48.0227,35140.0
2017-06-02 15:00:00,52.94,52.95,52.92,52.95,38165.0,48.0318,48.0408,48.0136,48.0408,38165.0
2017-06-02 15:05:00,52.95,52.95,52.91,52.93,43597.0,48.0408,48.0408,48.0045,48.0227,43597.0
2017-06-02 15:10:00,52.93,52.93,52.89,52.9,60163.0,48.0227,48.0227,47.9864,47.9955,60163.0
2017-06-02 15:15:00,52.9,52.9,52.87,52.87,90497.0,47.9955,47.9955,47.9682,47.9682,90497.0
2017-06-02 15:20:00,52.88,52.94,52.88,52.94,90474.0,47.9773,48.0318,47.9773,48.0318,90474.0
2017-06-02 15:25:00,52.94,52.95,52.92,52.95,70116.0,48.0318,48.0408,48.0136,48.0408,70116.0
2017-06-02 15:30:00,52.95,52.96,52.92,52.95,123180.0,48.0408,48.0499,48.0136,48.0408,123180.0
2017-06-02 15:35:00,52.95,53.01,52.94,53.0,168137.0,48.0408,48.0953,48.0318,48.0862,168137.0
2017-06-02 15:40:00,53.0,53.01,52.94,52.94,102628.0,48.0862,48.0953,48.0318,48.0318,102628.0
2017-06-02 15:45:00,52.95,52.98,52.94,52.97,199791.0,48.0408,48.068,48.0318,48.059,199791.0
2017-06-02 15:50:00,52.97,53.0,52.95,52.99,298127.0,48.059,48.0862,48.0408,48.0771,298127.0
2017-06-02 15:55:00,52.98,52.99,52.92,52.95,577920.0,48.068,48.0771,48.0136,48.0408,577920.0
2017-06-05 09:30:00,53.0,53.08,52.83,52.89,125408.0,48.0862,48.1588,47.932,47.9864,125408.0
2017-06-05 09:35:00,52.9,52.92,52.74,52.74,60290.0,47.9955,48.0136,47.8503,47.8503,60290.0
2017-06-05 09:40:00,52.75,52.87,52.7,52.87,50762.0,47.8594,47.9682,47.814,47.9682,50762.0
2017-06-05 09:45:00,52.87,52.92,52.8,52.91,43317.0,47.9682,48.0136,47.9047,48.0045,43317.0
2017-06-05 09:50:00,52.92,52.96,52.85,52.89,62748.0,48.0136,48.0499,47.9501,47.9864,62748.0
2017-06-05 09:55:00,52.9,52.92,52.84,52.91,53647.0,47.9955,48.0136,47.941,48.0045,53647.0
2017-06-05 10:00:00,52.91,52.97,52.9,52.93,71202.0,48.0045,48.059,47.9955,48.0227,71202.0
2017-06-05 10:05:00,52.94,53.03,52.93,53.03,75668.0,48.0318,48.1134,48.0227,48.1134,75668.0
2017-06-05 10:10:00,53.03,53.11,53.03,53.09,144115.0,48.1134,48.186,48.1134,48.1679,144115.0
2017-06-05 10:15:00,53.09,53.11,53.03,53.05,59806.0,48.1679,48.186,48.1134,48.1316,59806.0
2017-06-05 10:20:00,53.06,53.13,53.03,53.13,73983.0,48.1406,48.2041,48.1134,48.2041,73983.0
2017-06-05 10:25:00,53.12,53.17,53.09,53.16,93353.0,48.1951,48.2404,48.1679,48.2314,93353.0
2017-06-05 10:30:00,53.16,53.16,53.05,53.07,75263.0,48.2314,48.2314,48.1316,48.1497,75263.0
2017-06-05 10:35:00,53.06,53.11,53.03,53.04,78314.0,48.1406,48.186,48.1134,48.1225,78314.0
2017-06-05 10:40:00,53.04,53.07,53.01,53.04,75443.0,48.1225,48.1497,48.0953,48.1225,75443.0
2017-06-05 10:45:00,53.05,53.14,53.04,53.14,93443.0,48.1316,48.2132,48.1225,48.2132,93443.0
2017-06-05 10:50:00,53.14,53.14,53.07,53.09,55872.0,48.2132,48.2132,48.1497,48.1679,55872.0
2017-06-05 10:55:00,53.09,53.1,53.04,53.06,69777.0,48.1679,48.1769,48.1225,48.1406,69777.0
2017-06-05 11:00:00,53.05,53.12,53.05,53.12,38314.0,48.1316,48.1951,48.1316,48.1951,38314.0
2017-06-05 11:05:00,53.11,53.15,53.1,53.15,69489.0,48.186,48.2223,48.1769,48.2223,69489.0
2017-06-05 11:10:00,53.15,53.2,53.13,53.18,76082.0,48.2223,48.2677,48.2041,48.2495,76082.0
2017-06-05 11:15:00,53.18,53.2,53.15,53.19,51943.0,48.2495,48.2677,48.2223,48.2586,51943.0
2017-06-05 11:20:00,53.2,53.23,53.17,53.17,69740.0,48.2677,48.2949,48.2404,48.2404,69740.0
2017-06-05 11:25:00,53.17,53.2,53.15,53.19,74609.0,48.2404,48.2677,48.2223,48.2586,74609.0
2017-06-05 11:30:00,53.18,53.19,53.1,53.12,43801.0,48.2495,48.2586,48.1769,48.1951,43801.0
2017-06-05 11:35:00,53.12,53.12,53.06,53.07,45483.0,48.1951,48.1951,48.1406,48.1497,45483.0
2017-06-05 11:40:00,53.07,53.07,53.01,53.02,56468.0,48.1497,48.1497,48.0953,48.1043,56468.0
2017-06-05 11:45:00,53.01,53.06,53.01,53.04,38372.0,48.0953,48.1406,48.0953,48.1225,38372.0
2017-06-05 11:50:00,53.03,53.06,53.02,53.05,35043.0,48.1134,48.1406,48.1043,48.1316,35043.0
2017-06-05 11:55:00,53.05,53.13,53.05,53.13,34772.0,48.1316,48.2041,48.1316,48.2041,34772.0
2017-06-05 12:00:00,53.13,53.18,53.12,53.16,85831.0,48.2041,48.2495,48.1951,48.2314,85831.0
2017-06-05 12:05:00,53.16,53.17,53.13,53.13,23424.0,48.2314,48.2404,48.2041,48.2041,23424.0
2017-06-05 12:10:00,53.14,53.14,53.09,53.1,37481.0,48.2132,48.2132,48.1679,48.1769,37481.0
2017-06-05 12:15:00,53.09,53.1,53.08,53.1,53391.0,48.1679,48.1769,48.1588,48.1769,53391.0
2017-06-05 12:20:00,53.09,53.1,53.08,53.09,18180.0,48.1679,48.1769,48.1588,48.1679,18180.0
2017-06-05 12:25:00,53.1,53.1,53.07,53.09,27629.0,48.1769,48.1769,48.1497,48.1679,27629.0
2017-06-05 12:30:00,53.09,53.1,53.08,53.1,90188.0,48.1679,48.1769,48.1588,48.1769,90188.0
2017-06-05 12:35:00,53.1,53.11,53.09,53.1,27737.0,48.1769,48.186,48.1679,48.1769,27737.0
2017-06-05 12:40:00,53.1,53.1,53.03,53.04,63772.0,48.1769,48.1769,48.1134,48.1225,63772.0
2017-06-05 12:45:00,53.05,53.05,53.01,53.04,78384.0,48.1316,48.1316,48.0953,48.1225,78384.0
2017-06-05 12:50:00,53.04,53.06,53.02,53.04,45691.0,48.1225,48.1406,48.1043,48.1225,45691.0
2017-06-05 12:55:00,53.03,53.06,53.02,53.05,32046.0,48.1134,48.1406,48.1043,48.1316,32046.0
2017-06-05 13:00:00,53.05,53.06,53.03,53.05,41128.0,48.1316,48.1406,48.1134,48.1316,41128.0
2017-06-05 13:05:00,53.05,53.06,53.03,53.04,31075.0,48.1316,48.1406,48.1134,48.1225,31075.0
2017-06-05 13:10:00,53.04,53.09,53.04,53.08,23536.0,48.1225,48.1679,48.1225,48.1588,23536.0
2017-06-05 13:15:00,53.09,53.1,53.07,53.09,19193.0,48.1679,48.1769,48.1497,48.1679,19193.0
2017-06-05 13:20:00,53.09,53.09,53.04,53.06,22679.0,48.1679,48.1679,48.1225,48.1406,22679.0
2017-06-05 13:25:00,53.06,53.09,53.05,53.08,20603.0,48.1406,48.1679,48.1316,48.1588,20603.0
2017-06-05 13:30:00,53.08,53.1,53.05,53.09,39263.0,48.1588,48.1769,48.1316,48.1679,39263.0
2017-06-05 13:35:00,53.09,53.1,53.07,53.07,29742.0,48.1679,48.1769,48.1497,48.1497,29742.0
2017-06-05 13:40:00,53.08,53.09,53.07,53.07,39045.0,48.1588,48.1679,48.1497,48.1497,39045.0
2017-06-05 13:45:00,53.08,53.09,53.05,53.08,45817.0,48.1588,48.1679,48.1316,48.1588,45817.0
2017-06-05 13:50:00,53.08,53.09,53.05,53.05,23464.0,48.1588,48.1679,48.1316,48.1316,23464.0
2017-06-05 13:55:00,53.06,53.06,53.0,53.01,35133.0,48.1406,48.1406,48.0862,48.0953,35133.0
2017-06-05 14:00:00,53.01,53.01,52.97,53.0,139962.0,48.0953,48.0953,48.059,48.0862,139962.0
2017-06-05 14:05:00,52.99,53.0,52.88,52.9,101678.0,48.0771,48.0862,47.9773,47.9955,101678.0
2017-06-05 14:10:00,52.91,52.95,52.9,52.94,32976.0,48.0045,48.0408,47.9955,48.0318,32976.0
2017-06-05 14:15:00,52.95,52.99,52.94,52.98,35422.0,48.0408,48.0771,48.0318,48.068,35422.0
2017-06-05 14:20:00,52.98,53.01,52.98,53.01,32795.0,48.068,48.0953,48.068,48.0953,32795.0
2017-06-05 14:25:00,53.02,53.06,53.0,53.01,38553.0,48.1043,48.1406,48.0862,48.0953,38553.0
2017-06-05 14:30:00,53.02,53.03,52.97,52.99,36996.0,48.1043,48.1134,48.059,48.0771,36996.0
2017-06-05 14:35:00,52.98,53.0,52.98,52.99,32824.0,48.068,48.0862,48.068,48.0771,32824.0
2017-06-05 14:40:00,53.0,53.01,52.97,52.97,38801.0,48.0862,48.0953,48.059,48.059,38801.0
2017-06-05 14:45:00,52.97,53.0,52.96,52.98,27838.0,48.059,48.0862,48.0499,48.068,27838.0
2017-06-05 14:50:00,52.98,52.99,52.95,52.97,41348.0,48.068,48.0771,48.0408,48.059,41348.0
2017-06-05 14:55:00,52.98,53.0,52.97,53.0,30110.0,48.068,48.0862,48.059,48.0862,30110.0
2017-06-05 15:00:00,52.99,53.03,52.99,53.02,53013.0,48.0771,48.1134,48.0771,48.1043,53013.0
2017-06-05 15:05:00,53.03,53.03,52.99,53.0,65602.0,48.1134,48.1134,48.0771,48.0862,65602.0
2017-06-05 15:10:00,53.0,53.03,52.98,53.02,41556.0,48.0862,48.1134,48.068,48.1043,41556.0
2017-06-05 15:15:00,53.02,53.03,52.98,52.99,52483.0,48.1043,48.1134,48.068,48.0771,52483.0
2017-06-05 15:20:00,52.98,53.0,52.97,53.0,37932.0,48.068,48.0862,48.059,48.0862,37932.0
2017-06-05 15:25:00,53.0,53.0,52.97,52.98,43710.0,48.0862,48.0862,48.059,48.068,43710.0
2017-06-05 15:30:00,52.97,52.99,52.97,52.98,42368.0,48.059,48.0771,48.059,48.068,42368.0
2017-06-05 15:35:00,52.97,53.01,52.97,53.01,100273.0,48.059,48.0953,48.059,48.0953,100273.0
2017-06-05 15:40:00,53.0,53.04,53.0,53.04,70350.0,48.0862,48.1225,48.0862,48.1225,70350.0
2017-06-05 15:45:00,53.03,53.04,53.0,53.02,132506.0,48.1134,48.1225,48.0862,48.1043,132506.0
2017-06-05 15:50:00,53.02,53.05,53.0,53.02,239407.0,48.1043,48.1316,48.0862,48.1043,239407.0
2017-06-05 15:55:00,53.02,53.03,52.98,53.01,239008.0,48.1043,48.1134,48.068,48.0953,239008.0
2017-06-06 09:30:00,52.9,53.09,52.82,53.07,223540.0,47.9955,48.1679,47.9229,48.1497,223540.0
2017-06-06 09:35:00,53.06,53.08,52.94,52.97,95353.0,48.1406,48.1588,48.0318,48.059,95353.0
2017-06-06 09:40:00,52.96,53.0,52.95,52.97,91870.0,48.0499,48.0862,48.0408,48.059,91870.0
2017-06-06 09:45:00,52.98,52.99,52.87,52.93,55874.0,48.068,48.0771,47.9682,48.0227,55874.0
2017-06-06 09:50:00,52.93,53.01,52.92,52.99,65181.0,48.0227,48.0953,48.0136,48.0771,65181.0
2017-06-06 09:55:00,52.99,53.08,52.99,53.05,90019.0,48.0771,48.1588,48.0771,48.1316,90019.0
2017-06-06 10:00:00,53.05,53.05,53.0,53.0,51914.0,48.1316,48.1316,48.0862,48.0862,51914.0
2017-06-06 10:05:00,53.0,53.08,53.0,53.08,59079.0,48.0862,48.1588,48.0862,48.1588,59079.0
2017-06-06 10:10:00,53.08,53.1,53.03,53.05,67022.0,48.1588,48.1769,48.1134,48.1316,67022.0
2017-06-06 10:15:00,53.05,53.08,53.03,53.04,35232.0,48.1316,48.1588,48.1134,48.1225,35232.0
2017-06-06 10:20:00,53.04,53.08,53.04,53.07,46051.0,48.1225,48.1588,48.1225,48.1497,46051.0
2017-06-06 10:25:00,53.06,53.06,52.98,52.98,51957.0,48.1406,48.1406,48.068,48.068,51957.0
2017-06-06 10:30:00,52.98,52.99,52.84,52.84,79426.0,48.068,48.0771,47.941,47.941,79426.0
2017-06-06 10:35:00,52.84,52.91,52.83,52.89,54961.0,47.941,48.0045,47.932,47.9864,54961.0
2017-06-06 10:40:00,52.9,52.9,52.84,52.85,62714.0,47.9955,47.9955,47.941,47.9501,62714.0
2017-06-06 10:45:00,52.85,52.87,52.83,52.85,57253.0,47.9501,47.9682,47.932,47.9501,57253.0
2017-06-06 10:50:00,52.85,52.87,52.81,52.82,47142.0,47.9501,47.9682,47.9138,47.9229,47142.0
2017-06-06 10:55:00,52.82,52.83,52.72,52.73,83343.0,47.9229,47.932,47.8322,47.8412,83343.0
2017-06-06 11:00:00,52.74,52.74,52.69,52.71,59447.0,47.8503,47.8503,47.8049,47.8231,59447.0
2017-06-06 11:05:00,52.7,52.71,52.63,52.64,109172.0,47.814,47.8231,47.7505,47.7596,109172.0
2017-06-06 11:10:00,52.64,52.73,52.6,52.72,136911.0,47.7596,47.8412,47.7233,47.8322,136911.0
2017-06-06 11:15:00,52.73,52.76,52.7,52.7,44410.0,47.8412,47.8684,47.814,47.814,44410.0
2017-06-06 11:20:00,52.71,52.71,52.65,52.7,58634.0,47.8231,47.8231,47.7686,47.814,58634.0
2017-06-06 11:25:00,52.7,52.72,52.68,52.7,90202.0,47.814,47.8322,47.7959,47.814,90202.0
2017-06-06 11:30:00,52.71,52.77,52.7,52.75,61088.0,47.8231,47.8775,47.814,47.8594,61088.0
2017-06-06 11:35:00,52.75,52.77,52.68,52.69,149222.0,47.8594,47.8775,47.7959,47.8049,149222.0
2017-06-06 11:40:00,52.69,52.79,52.68,52.79,56860.0,47.8049,47.8957,47.7959,47.8957,56860.0
2017-06-06 11:45:00,52.79,52.83,52.78,52.78,40805.0,47.8957,47.932,47.8866,47.8866,40805.0
2017-06-06 11:50:00,52.78,52.81,52.78,52.8,26138.0,47.8866,47.9138,47.8866,47.9047,26138.0
2017-06-06 11:55:00,52.81,52.82,52.74,52.78,55153.0,47.9138,47.9229,47.8503,47.8866,55153.0
2017-06-06 12:00:00,52.78,52.8,52.74,52.77,30094.0,47.8866,47.9047,47.8503,47.8775,30094.0
2017-06-06 12:05:00,52.76,52.79,52.75,52.79,28513.0,47.8684,47.8957,47.8594,47.8957,28513.0
2017-06-06 12:10:00,52.79,52.79,52.72,52.73,90017.0,47.8957,47.8957,47.8322,47.8412,90017.0
2017-06-06 12:15:00,52.73,52.74,52.69,52.69,63992.0,47.8412,47.8503,47.8049,47.8049,63992.0
2017-06-06 12:20:00,52.69,52.71,52.68,52.68,27393.0,47.8049,47.8231,47.7959,47.7959,27393.0
2017-06-06 12:25:00,52.69,52.7,52.68,52.68,52907.0,47.8049,47.814,47.7959,47.7959,52907.0
2017-06-06 12:30:00,52.69,52.71,52.68,52.7,49589.0,47.8049,47.8231,47.7959,47.814,49589.0
2017-06-06 12:35:00,52.7,52.7,52.66,52.67,46537.0,47.814,47.814,47.7777,47.7868,46537.0
2017-06-06 12:40:00,52.67,52.68,52.66,52.68,21701.0,47.7868,47.7959,47.7777,47.7959,21701.0
2017-06-06 12:45:00,52.68,52.7,52.66,52.69,29620.0,47.7959,47.814,47.7777,47.8049,29620.0
2017-06-06 12:50:00,52.7,52.71,52.69,52.71,41929.0,47.814,47.8231,47.8049,47.8231,41929.0
2017-06-06 12:55:00,52.71,52.71,52.68,52.68,50974.0,47.8231,47.8231,47.7959,47.7959,50974.0
2017-06-06 13:00:00,52.69,52.69,52.65,52.66,60948.0,47.8049,47.8049,47.7686,47.7777,60948.0
2017-06-06 13:05:00,52.66,52.67,52.64,52.66,22382.0,47.7777,47.7868,47.7596,47.7777,22382.0
2017-06-06 13:10:00,52.66,52.67,52.65,52.65,39731.0,47.7777,47.7868,47.7686,47.7686,39731.0
2017-06-06 13:15:00,52.66,52.66,52.62,52.63,38342.0,47.7777,47.7777,47.7414,47.7505,38342.0
2017-06-06 13:20:00,52.63,52.65,52.55,52.55,85145.0,47.7505,47.7686,47.6779,47.6779,85145.0
2017-06-06 13:25:00,52.55,52.56,52.53,52.53,46311.0,47.6779,47.687,47.6598,47.6598,46311.0
2017-06-06 13:30:00,52.53,52.55,52.52,52.53,44014.0,47.6598,47.6779,47.6507,47.6598,44014.0
2017-06-06 13:35:00,52.52,52.55,52.52,52.53,49304.0,47.6507,47.6779,47.6507,47.6598,49304.0
2017-06-06 13:40:00,52.53,52.55,52.49,52.54,111653.0,47.6598,47.6779,47.6235,47.6688,111653.0
2017-06-06 13:45:00,52.55,52.55,52.51,52.53,40133.0,47.6779,47.6779,47.6416,47.6598,40133.0
2017-06-06 13:50:00,52.53,52.55,52.5,52.52,55130.0,47.6598,47.6779,47.6326,47.6507,55130.0
2017-06-06 13:55:00,52.52,52.52,52.47,52.49,1637392.0,47.6507,47.6507,47.6053,47.6235,1637392.0
2017-06-06 14:00:00,52.5,52.57,52.49,52.57,122635.0,47.6326,47.6961,47.6235,47.6961,122635.0
2017-06-06 14:05:00,52.57,52.65,52.56,52.65,116485.0,47.6961,47.7686,47.687,47.7686,116485.0
2017-06-06 14:10:00,52.65,52.72,52.64,52.66,98582.0,47.7686,47.8322,47.7596,47.7777,98582.0
2017-06-06 14:15:00,52.65,52.66,52.59,52.6,67036.0,47.7686,47.7777,47.7142,47.7233,67036.0
2017-06-06 14:20:00,52.6,52.66,52.59,52.62,61870.0,47.7233,47.7777,47.7142,47.7414,61870.0
2017-06-06 14:25:00,52.62,52.64,52.6,52.64,48702.0,47.7414,47.7596,47.7233,47.7596,48702.0
2017-06-06 14:30:00,52.64,52.66,52.6,52.64,81055.0,47.7596,47.7777,47.7233,47.7596,81055.0
2017-06-06 14:35:00,52.64,52.67,52.63,52.63,63986.0,47.7596,47.7868,47.7505,47.7505,63986.0
2017-06-06 14:40:00,52.63,52.65,52.6,52.61,123076.0,47.7505,47.7686,47.7233,47.7324,123076.0
2017-06-06 14:45:00,52.61,52.64,52.6,52.62,60564.0,47.7324,47.7596,47.7233,47.7414,60564.0
2017-06-06 14:50:00,52.61,52.66,52.6,52.65,91390.0,47.7324,47.7777,47.7233,47.7686,91390.0
2017-06-06 14:55:00,52.65,52.7,52.65,52.7,71140.0,47.7686,47.814,47.7686,47.814,71140.0
2017-06-06 15:00:00,52.7,52.7,52.68,52.7,37360.0,47.814,47.814,47.7959,47.814,37360.0
2017-06-06 15:05:00,52.7,52.71,52.68,52.68,51724.0,47.814,47.8231,47.7959,47.7959,51724.0
2017-06-06 15:10:00,52.69,52.7,52.67,52.69,56458.0,47.8049,47.814,47.7868,47.8049,56458.0
2017-06-06 15:15:00,52.69,52.7,52.68,52.69,41790.0,47.8049,47.814,47.7959,47.8049,41790.0
2017-06-06 15:20:00,52.69,52.69,52.66,52.67,70983.0,47.8049,47.8049,47.7777,47.7868,70983.0
2017-06-06 15:25:00,52.68,52.68,52.61,52.63,98287.0,47.7959,47.7959,47.7324,47.7505,98287.0
2017-06-06 15:30:00,52.63,52.63,52.49,52.5,169193.0,47.7505,47.7505,47.6235,47.6326,169193.0
2017-06-06 15:35:00,52.49,52.54,52.47,52.54,140010.0,47.6235,47.6688,47.6053,47.6688,140010.0
2017-06-06 15:40:00,52.53,52.56,52.5,52.5,365210.0,47.6598,47.687,47.6326,47.6326,365210.0
2017-06-06 15:45:00,52.5,52.52,52.46,52.47,184150.0,47.6326,47.6507,47.5963,47.6053,184150.0
2017-06-06 15:50:00,52.47,52.5,52.43,52.43,249346.0,47.6053,47.6326,47.569,47.569,249346.0
2017-06-06 15:55:00,52.44,52.5,52.43,52.47,389948.0,47.5781,47.6326,47.569,47.6053,389948.0
2017-06-07 09:30:00,52.79,53.1,52.75,52.79,281155.0,47.8957,48.1769,47.8594,47.8957,281155.0
2017-06-07 09:35:00,52.8,53.0,52.79,52.98,118416.0,47.9047,48.0862,47.8957,48.068,118416.0
2017-06-07 09:40:00,52.97,53.02,52.94,53.0,141060.0,48.059,48.1043,48.0318,48.0862,141060.0
2017-06-07 09:45:00,53.01,53.02,52.94,53.0,126250.0,48.0953,48.1043,48.0318,48.0862,126250.0
2017-06-07 09:50:00,52.99,53.0,52.91,52.94,88024.0,48.0771,48.0862,48.0045,48.0318,88024.0
2017-06-07 09:55:00,52.94,53.05,52.94,53.01,70516.0,48.0318,48.1316,48.0318,48.0953,70516.0
2017-06-07 10:00:00,53.01,53.1,53.01,53.04,52252.0,48.0953,48.1769,48.0953,48.1225,52252.0
2017-06-07 10:05:00,53.04,53.11,53.02,53.08,72075.0,48.1225,48.186,48.1043,48.1588,72075.0
2017-06-07 10:10:00,53.08,53.1,53.05,53.06,78522.0,48.1588,48.1769,48.1316,48.1406,78522.0
2017-06-07 10:15:00,53.06,53.08,53.04,53.06,65279.0,48.1406,48.1588,48.1225,48.1406,65279.0
2017-06-07 10:20:00,53.07,53.08,52.97,52.99,121964.0,48.1497,48.1588,48.059,48.0771,121964.0
2017-06-07 10:25:00,52.99,53.01,52.97,53.0,79202.0,48.0771,48.0953,48.059,48.0862,79202.0
2017-06-07 10:30:00,52.99,53.01,52.94,52.97,94232.0,48.0771,48.0953,48.0318,48.059,94232.0
2017-06-07 10:35:00,52.98,53.01,52.94,52.97,79225.0,48.068,48.0953,48.0318,48.059,79225.0
2017-06-07 10:40:00,52.96,53.07,52.94,53.07,62800.0,48.0499,48.1497,48.0318,48.1497,62800.0
2017-06-07 10:45:00,53.07,53.14,53.05,53.14,47786.0,48.1497,48.2132,48.1316,48.2132,47786.0
2017-06-07 10:50:00,53.13,53.14,53.06,53.13,61444.0,48.2041,48.2132,48.1406,48.2041,61444.0
2017-06-07 10:55:00,53.13,53.14,53.08,53.09,41819.0,48.2041,48.2132,48.1588,48.1679,41819.0
2017-06-07 11:00:00,53.09,53.1,53.04,53.06,44993.0,48.1679,48.1769,48.1225,48.1406,44993.0
2017-06-07 11:05:00,53.06,53.09,53.05,53.07,39577.0,48.1406,48.1679,48.1316,48.1497,39577.0
2017-06-07 11:10:00,53.07,53.09,53.05,53.05,28857.0,48.1497,48.1679,48.1316,48.1316,28857.0
2017-06-07 11:15:00,53.05,53.07,52.99,53.04,73562.0,48.1316,48.1497,48.0771,48.1225,73562.0
2017-06-07 11:20:00,53.05,53.1,53.03,53.1,50395.0,48.1316,48.1769,48.1134,48.1769,50395.0
2017-06-07 11:25:00,53.1,53.11,53.07,53.08,47621.0,48.1769,48.186,48.1497,48.1588,47621.0
2017-06-07 11:30:00,53.08,53.12,53.08,53.09,29393.0,48.1588,48.1951,48.1588,48.1679,29393.0
2017-06-07 11:35:00,53.09,53.15,53.09,53.15,30949.0,48.1679,48.2223,48.1679,48.2223,30949.0
2017-06-07 11:40:00,53.14,53.18,53.12,53.18,75128.0,48.2132,48.2495,48.1951,48.2495,75128.0
2017-06-07 11:45:00,53.18,53.19,53.14,53.18,39413.0,48.2495,48.2586,48.2132,48.2495,39413.0
2017-06-07 11:50:00,53.17,53.2,53.14,53.14,34552.0,48.2404,48.2677,48.2132,48.2132,34552.0
2017-06-07 11:55:00,53.15,53.17,53.13,53.17,37256.0,48.2223,48.2404,48.2041,48.2404,37256.0
2017-06-07 12:00:00,53.17,53.18,53.12,53.14,52592.0,48.2404,48.2495,48.1951,48.2132,52592.0
2017-06-07 12:05:00,53.14,53.16,53.13,53.16,20955.0,48.2132,48.2314,48.2041,48.2314,20955.0
2017-06-07 12:10:00,53.16,53.17,53.14,53.16,43224.0,48.2314,48.2404,48.2132,48.2314,43224.0
2017-06-07 12:15:00,53.16,53.16,53.13,53.14,32850.0,48.2314,48.2314,48.2041,48.2132,32850.0
2017-06-07 12:20:00,53.14,53.17,53.13,53.14,30973.0,48.2132,48.2404,48.2041,48.2132,30973.0
2017-06-07 12:25:00,53.15,53.16,53.14,53.16,56863.0,48.2223,48.2314,48.2132,48.2314,56863.0
2017-06-07 12:30:00,53.15,53.16,53.14,53.15,23464.0,48.2223,48.2314,48.2132,48.2223,23464.0
2017-06-07 12:35:00,53.14,53.16,53.14,53.15,14783.0,48.2132,48.2314,48.2132,48.2223,14783.0
2017-06-07 12:40:00,53.15,53.15,53.11,53.12,37124.0,48.2223,48.2223,48.186,48.1951,37124.0
2017-06-07 12:45:00,53.11,53.14,53.06,53.09,57234.0,48.186,48.2132,48.1406,48.1679,57234.0
2017-06-07 12:50:00,53.09,53.1,53.06,53.09,44055.0,48.1679,48.1769,48.1406,48.1679,44055.0
2017-06-07 12:55:00,53.09,53.13,53.08,53.12,47102.0,48.1679,48.2041,48.1588,48.1951,47102.0
2017-06-07 13:00:00,53.11,53.12,53.07,53.08,38168.0,48.186,48.1951,48.1497,48.1588,38168.0
2017-06-07 13:05:00,53.09,53.13,53.08,53.12,78765.0,48.1679,48.2041,48.1588,48.1951,78765.0
2017-06-07 13:10:00,53.12,53.14,53.09,53.11,43705.0,48.1951,48.2132,48.1679,48.186,43705.0
2017-06-07 13:15:00,53.1,53.11,53.08,53.1,35307.0,48.1769,48.186,48.1588,48.1769,35307.0
2017-06-07 13:20:00,53.1,53.15,53.08,53.14,46041.0,48.1769,48.2223,48.1588,48.2132,46041.0
2017-06-07 13:25:00,53.14,53.15,53.1,53.1,38244.0,48.2132,48.2223,48.1769,48.1769,38244.0
2017-06-07 13:30:00,53.1,53.11,53.08,53.09,30337.0,48.1769,48.186,48.1588,48.1679,30337.0
2017-06-07 13:35:00,53.09,53.15,53.08,53.13,85047.0,48.1679,48.2223,48.1588,48.2041,85047.0
2017-06-07 13:40:00,53.14,53.14,53.11,53.13,41331.0,48.2132,48.2132,48.186,48.2041,41331.0
2017-06-07 13:45:00,53.12,53.15,53.12,53.15,31141.0,48.1951,48.2223,48.1951,48.2223,31141.0
2017-06-07 13:50:00,53.14,53.18,53.13,53.18,95754.0,48.2132,48.2495,48.2041,48.2495,95754.0
2017-06-07 13:55:00,53.18,53.24,53.17,53.22,61425.0,48.2495,48.3039,48.2404,48.2858,61425.0
2017-06-07 14:00:00,53.23,53.31,53.21,53.3,144565.0,48.2949,48.3675,48.2767,48.3584,144565.0
2017-06-07 14:05:00,53.3,53.36,53.3,53.3,87500.0,48.3584,48.4128,48.3584,48.3584,87500.0
2017-06-07 14:10:00,53.3,53.3,53.26,53.29,59293.0,48.3584,48.3584,48.3221,48.3493,59293.0
2017-06-07 14:15:00,53.28,53.29,53.24,53.27,90961.0,48.3402,48.3493,48.3039,48.3312,90961.0
2017-06-07 14:20:00,53.27,53.3,53.26,53.3,46510.0,48.3312,48.3584,48.3221,48.3584,46510.0
2017-06-07 14:25:00,53.29,53.3,53.23,53.23,75124.0,48.3493,48.3584,48.2949,48.2949,75124.0
2017-06-07 14:30:00,53.23,53.31,53.23,53.29,65872.0,48.2949,48.3675,48.2949,48.3493,65872.0
2017-06-07 14:35:00,53.29,53.29,53.26,53.28,36779.0,48.3493,48.3493,48.3221,48.3402,36779.0
2017-06-07 14:40:00,53.27,53.28,53.23,53.24,63363.0,48.3312,48.3402,48.2949,48.3039,63363.0
2017-06-07 14:45:00,53.25,53.29,53.24,53.29,32373.0,48.313,48.3493,48.3039,48.3493,32373.0
2017-06-07 14:50:00,53.29,53.31,53.28,53.28,46994.0,48.3493,48.3675,48.3402,48.3402,46994.0
2017-06-07 14:55:00,53.28,53.3,53.27,53.29,48801.0,48.3402,48.3584,48.3312,48.3493,48801.0
2017-06-07 15:00:00,53.29,53.29,53.24,53.28,54802.0,48.3493,48.3493,48.3039,48.3402,54802.0
2017-06-07 15:05:00,53.28,53.28,53.24,53.26,65786.0,48.3402,48.3402,48.3039,48.3221,65786.0
2017-06-07 15:10:00,53.25,53.29,53.25,53.28,67998.0,48.313,48.3493,48.313,48.3402,67998.0
2017-06-07 15:15:00,53.28,53.35,53.28,53.34,98246.0,48.3402,48.4037,48.3402,48.3947,98246.0
2017-06-07 15:20:00,53.34,53.36,53.32,53.32,75089.0,48.3947,48.4128,48.3765,48.3765,75089.0
2017-06-07 15:25:00,53.32,53.34,53.31,53.33,69859.0,48.3765,48.3947,48.3675,48.3856,69859.0
2017-06-07 15:30:00,53.32,53.33,53.31,53.32,72364.0,48.3765,48.3856,48.3675,48.3765,72364.0
2017-06-07 15:35:00,53.32,53.33,53.3,53.3,138292.0,48.3765,48.3856,48.3584,48.3584,138292.0
2017-06-07 15:40:00,53.3,53.31,53.23,53.28,128551.0,48.3584,48.3675,48.2949,48.3402,128551.0
2017-06-07 15:45:00,53.28,53.3,53.27,53.29,79083.0,48.3402,48.3584,48.3312,48.3493,79083.0
2017-06-07 15:50:00,53.3,53.3,53.22,53.24,276051.0,48.3584,48.3584,48.2858,48.3039,276051.0
2017-06-07 15:55:00,53.24,53.25,53.16,53.22,513876.0,48.3039,48.313,48.2314,48.2858,513876.0
2017-06-08 09:30:00,53.54,53.66,53.27,53.28,335354.0,48.5761,48.685,48.3312,48.3402,335354.0
2017-06-08 09:35:00,53.29,53.68,53.29,53.6,231687.0,48.3493,48.7031,48.3493,48.6306,231687.0
2017-06-08 09:40:00,53.6,54.14,53.57,53.96,425411.0,48.6306,49.1205,48.6033,48.9572,425411.0
2017-06-08 09:45:00,53.96,54.12,53.93,53.93,234963.0,48.9572,49.1024,48.93,48.93,234963.0
2017-06-08 09:50:00,53.94,53.94,53.66,53.71,107634.0,48.939,48.939,48.685,48.7304,107634.0
2017-06-08 09:55:00,53.7,53.78,53.68,53.73,99877.0,48.7213,48.7939,48.7031,48.7485,99877.0
2017-06-08 10:00:00,53.72,53.82,53.7,53.7,81198.0,48.7394,48.8302,48.7213,48.7213,81198.0
2017-06-08 10:05:00,53.7,53.84,53.65,53.79,115540.0,48.7213,48.8483,48.6759,48.803,115540.0
2017-06-08 10:10:00,53.78,53.8,53.54,53.54,148613.0,48.7939,48.812,48.5761,48.5761,148613.0
2017-06-08 10:15:00,53.55,53.59,53.49,53.5,113878.0,48.5852,48.6215,48.5308,48.5398,113878.0
2017-06-08 10:20:00,53.5,53.52,53.39,53.46,71195.0,48.5398,48.558,48.44,48.5035,71195.0
2017-06-08 10:25:00,53.46,53.47,53.4,53.44,70816.0,48.5035,48.5126,48.4491,48.4854,70816.0
2017-06-08 10:30:00,53.44,53.5,53.41,53.48,73768.0,48.4854,48.5398,48.4582,48.5217,73768.0
2017-06-08 10:35:00,53.48,53.51,53.42,53.5,65271.0,48.5217,48.5489,48.4673,48.5398,65271.0
2017-06-08 10:40:00,53.5,53.53,53.43,53.44,66195.0,48.5398,48.5671,48.4763,48.4854,66195.0
2017-06-08 10:45:00,53.44,53.51,53.44,53.5,40929.0,48.4854,48.5489,48.4854,48.5398,40929.0
2017-06-08 10:50:00,53.5,53.57,53.47,53.57,80988.0,48.5398,48.6033,48.5126,48.6033,80988.0
2017-06-08 10:55:00,53.56,53.57,53.48,53.51,69720.0,48.5943,48.6033,48.5217,48.5489,69720.0
2017-06-08 11:00:00,53.51,53.56,53.5,53.55,71860.0,48.5489,48.5943,48.5398,48.5852,71860.0
2017-06-08 11:05:00,53.55,53.61,53.51,53.61,58819.0,48.5852,48.6396,48.5489,48.6396,58819.0
2017-06-08 11:10:00,53.62,53.64,53.55,53.56,81021.0,48.6487,48.6669,48.5852,48.5943,81021.0
2017-06-08 11:15:00,53.55,53.6,53.52,53.59,62400.0,48.5852,48.6306,48.558,48.6215,62400.0
2017-06-08 11:20:00,53.59,53.6,53.51,53.51,57371.0,48.6215,48.6306,48.5489,48.5489,57371.0
2017-06-08 11:25:00,53.5,53.51,53.37,53.39,69929.0,48.5398,48.5489,48.4219,48.44,69929.0
2017-06-08 11:30:00,53.39,53.42,53.37,53.4,51339.0,48.44,48.4673,48.4219,48.4491,51339.0
2017-06-08 11:35:00,53.4,53.41,53.34,53.39,78467.0,48.4491,48.4582,48.3947,48.44,78467.0
2017-06-08 11:40:00,53.39,53.42,53.31,53.33,54968.0,48.44,48.4673,48.3675,48.3856,54968.0
2017-06-08 11:45:00,53.33,53.35,53.28,53.3,62447.0,48.3856,48.4037,48.3402,48.3584,62447.0
2017-06-08 11:50:00,53.3,53.44,53.29,53.41,78261.0,48.3584,48.4854,48.3493,48.4582,78261.0
2017-06-08 11:55:00,53.41,53.41,53.36,53.37,35497.0,48.4582,48.4582,48.4128,48.4219,35497.0
2017-06-08 12:00:00,53.38,53.44,53.37,53.43,39466.0,48.431,48.4854,48.4219,48.4763,39466.0
2017-06-08 12:05:00,53.43,53.44,53.37,53.37,31040.0,48.4763,48.4854,48.4219,48.4219,31040.0
2017-06-08 12:10:00,53.38,53.44,53.37,53.42,37784.0,48.431,48.4854,48.4219,48.4673,37784.0
2017-06-08 12:15:00,53.42,53.47,53.39,53.47,47455.0,48.4673,48.5126,48.44,48.5126,47455.0
2017-06-08 12:20:00,53.46,53.51,53.42,53.44,43784.0,48.5035,48.5489,48.4673,48.4854,43784.0
2017-06-08 12:25:00,53.43,53.45,53.4,53.41,30945.0,48.4763,48.4945,48.4491,48.4582,30945.0
2017-06-08 12:30:00,53.41,53.46,53.39,53.44,56381.0,48.4582,48.5035,48.44,48.4854,56381.0
2017-06-08 12:35:00,53.45,53.49,53.44,53.47,45001.0,48.4945,48.5308,48.4854,48.5126,45001.0
2017-06-08 12:40:00,53.46,53.5,53.44,53.45,36709.0,48.5035,48.5398,48.4854,48.4945,36709.0
2017-06-08 12:45:00,53.45,53.46,53.41,53.45,33919.0,48.4945,48.5035,48.4582,48.4945,33919.0
2017-06-08 12:50:00,53.44,53.48,53.43,53.44,33570.0,48.4854,48.5217,48.4763,48.4854,33570.0
2017-06-08 12:55:00,53.44,53.47,53.41,53.46,31352.0,48.4854,48.5126,48.4582,48.5035,31352.0
2017-06-08 13:00:00,53.46,53.46,53.39,53.4,24473.0,48.5035,48.5035,48.44,48.4491,24473.0
2017-06-08 13:05:00,53.4,53.41,53.37,53.39,32635.0,48.4491,48.4582,48.4219,48.44,32635.0
2017-06-08 13:10:00,53.39,53.41,53.37,53.38,60525.0,48.44,48.4582,48.4219,48.431,60525.0
2017-06-08 13:15:00,53.38,53.41,53.35,53.35,39172.0,48.431,48.4582,48.4037,48.4037,39172.0
2017-06-08 13:20:00,53.36,53.36,53.29,53.32,53538.0,48.4128,48.4128,48.3493,48.3765,53538.0
2017-06-08 13:25:00,53.32,53.35,53.28,53.31,49047.0,48.3765,48.4037,48.3402,48.3675,49047.0
2017-06-08 13:30:00,53.31,53.33,53.29,53.33,39157.0,48.3675,48.3856,48.3493,48.3856,39157.0
2017-06-08 13:35:00,53.33,53.36,53.32,53.36,23208.0,48.3856,48.4128,48.3765,48.4128,23208.0
2017-06-08 13:40:00,53.35,53.38,53.35,53.36,31857.0,48.4037,48.431,48.4037,48.4128,31857.0
2017-06-08 13:45:00,53.36,53.43,53.36,53.41,34543.0,48.4128,48.4763,48.4128,48.4582,34543.0
2017-06-08 13:50:00,53.41,53.45,53.4,53.42,43910.0,48.4582,48.4945,48.4491,48.4673,43910.0
2017-06-08 13:55:00,53.43,53.46,53.42,53.46,35304.0,48.4763,48.5035,48.4673,48.5035,35304.0
2017-06-08 14:00:00,53.46,53.46,53.39,53.4,38669.0,48.5035,48.5035,48.44,48.4491,38669.0
2017-06-08 14:05:00,53.4,53.4,53.38,53.38,29576.0,48.4491,48.4491,48.431,48.431,29576.0
2017-06-08 14:10:00,53.39,53.41,53.34,53.34,51681.0,48.44,48.4582,48.3947,48.3947,51681.0
2017-06-08 14:15:00,53.34,53.4,53.32,53.38,52284.0,48.3947,48.4491,48.3765,48.431,52284.0
2017-06-08 14:20:00,53.39,53.4,53.34,53.4,97527.0,48.44,48.4491,48.3947,48.4491,97527.0
2017-06-08 14:25:00,53.39,53.4,53.34,53.34,94708.0,48.44,48.4491,48.3947,48.3947,94708.0
2017-06-08 14:30:00,53.34,53.38,53.34,53.38,37230.0,48.3947,48.431,48.3947,48.431,37230.0
2017-06-08 14:35:00,53.38,53.39,53.33,53.35,59005.0,48.431,48.44,48.3856,48.4037,59005.0
2017-06-08 14:40:00,53.35,53.39,53.32,53.32,40614.0,48.4037,48.44,48.3765,48.3765,40614.0
2017-06-08 14:45:00,53.32,53.33,53.28,53.3,43895.0,48.3765,48.3856,48.3402,48.3584,43895.0
2017-06-08 14:50:00,53.3,53.35,53.3,53.3,56882.0,48.3584,48.4037,48.3584,48.3584,56882.0
2017-06-08 14:55:00,53.3,53.32,53.27,53.28,51801.0,48.3584,48.3765,48.3312,48.3402,51801.0
2017-06-08 15:00:00,53.27,53.28,53.25,53.27,60584.0,48.3312,48.3402,48.313,48.3312,60584.0
2017-06-08 15:05:00,53.27,53.31,53.26,53.31,48399.0,48.3312,48.3675,48.3221,48.3675,48399.0
2017-06-08 15:10:00,53.3,53.31,53.27,53.3,43791.0,48.3584,48.3675,48.3312,48.3584,43791.0
2017-06-08 15:15:00,53.3,53.37,53.3,53.36,84315.0,48.3584,48.4219,48.3584,48.4128,84315.0
2017-06-08 15:20:00,53.37,53.39,53.31,53.34,94944.0,48.4219,48.44,48.3675,48.3947,94944.0
2017-06-08 15:25:00,53.35,53.35,53.3,53.3,69094.0,48.4037,48.4037,48.3584,48.3584,69094.0
2017-06-08 15:30:00,53.3,53.31,53.25,53.28,99825.0,48.3584,48.3675,48.313,48.3402,99825.0
2017-06-08 15:35:00,53.28,53.29,53.19,53.19,88455.0,48.3402,48.3493,48.2586,48.2586,88455.0
2017-06-08 15:40:00,53.19,53.22,53.16,53.16,129463.0,48.2586,48.2858,48.2314,48.2314,129463.0
2017-06-08 15:45:00,53.16,53.21,53.15,53.19,164440.0,48.2314,48.2767,48.2223,48.2586,164440.0
2017-06-08 15:50:00,53.19,53.23,53.17,53.19,199789.0,48.2586,48.2949,48.2404,48.2586,199789.0
2017-06-08 15:55:00,53.18,53.19,53.17,53.19,310953.0,48.2495,48.2586,48.2404,48.2586,310953.0
2017-06-09 09:30:00,53.2,53.24,52.93,53.0,234652.0,48.2677,48.3039,48.0227,48.0862,234652.0
2017-06-09 09:35:00,53.02,53.08,52.8,52.94,169495.0,48.1043,48.1588,47.9047,48.0318,169495.0
2017-06-09 09:40:00,52.95,52.97,52.83,52.83,109473.0,48.0408,48.059,47.932,47.932,109473.0
2017-06-09 09:45:00,52.83,52.94,52.82,52.94,75146.0,47.932,48.0318,47.9229,48.0318,75146.0
2017-06-09 09:50:00,52.93,53.01,52.93,52.98,71452.0,48.0227,48.0953,48.0227,48.068,71452.0
2017-06-09 09:55:00,52.98,53.1,52.98,53.09,66790.0,48.068,48.1769,48.068,48.1679,66790.0
2017-06-09 10:00:00,53.09,53.1,53.0,53.1,103423.0,48.1679,48.1769,48.0862,48.1769,103423.0
2017-06-09 10:05:00,53.09,53.22,53.07,53.22,83897.0,48.1679,48.2858,48.1497,48.2858,83897.0
2017-06-09 10:10:00,53.22,53.27,53.18,53.2,61420.0,48.2858,48.3312,48.2495,48.2677,61420.0
2017-06-09 10:15:00,53.19,53.24,53.18,53.22,59909.0,48.2586,48.3039,48.2495,48.2858,59909.0
2017-06-09 10:20:00,53.21,53.23,53.16,53.23,67280.0,48.2767,48.2949,48.2314,48.2949,67280.0
2017-06-09 10:25:00,53.23,53.27,53.21,53.21,52301.0,48.2949,48.3312,48.2767,48.2767,52301.0
2017-06-09 10:30:00,53.22,53.26,53.18,53.2,34934.0,48.2858,48.3221,48.2495,48.2677,34934.0
2017-06-09 10:35:00,53.2,53.25,53.19,53.22,69848.0,48.2677,48.313,48.2586,48.2858,69848.0
2017-06-09 10:40:00,53.22,53.25,53.2,53.21,47188.0,48.2858,48.313,48.2677,48.2767,47188.0
2017-06-09 10:45:00,53.21,53.24,53.18,53.19,90470.0,48.2767,48.3039,48.2495,48.2586,90470.0
2017-06-09 10:50:00,53.2,53.22,53.14,53.15,56754.0,48.2677,48.2858,48.2132,48.2223,56754.0
2017-06-09 10:55:00,53.15,53.21,53.13,53.14,67478.0,48.2223,48.2767,48.2041,48.2132,67478.0
2017-06-09 11:00:00,53.13,53.14,53.06,53.14,77542.0,48.2041,48.2132,48.1406,48.2132,77542.0
2017-06-09 11:05:00,53.14,53.19,53.13,53.18,57931.0,48.2132,48.2586,48.2041,48.2495,57931.0
2017-06-09 11:10:00,53.18,53.21,53.16,53.16,78973.0,48.2495,48.2767,48.2314,48.2314,78973.0
2017-06-09 11:15:00,53.16,53.18,53.13,53.16,50885.0,48.2314,48.2495,48.2041,48.2314,50885.0
2017-06-09 11:20:00,53.16,53.18,53.14,53.16,66013.0,48.2314,48.2495,48.2132,48.2314,66013.0
2017-06-09 11:25:00,53.16,53.16,53.13,53.14,49649.0,48.2314,48.2314,48.2041,48.2132,49649.0
2017-06-09 11:30:00,53.13,53.18,53.12,53.14,55328.0,48.2041,48.2495,48.1951,48.2132,55328.0
2017-06-09 11:35:00,53.15,53.15,53.11,53.14,43396.0,48.2223,48.2223,48.186,48.2132,43396.0
2017-06-09 11:40:00,53.14,53.18,53.13,53.17,35941.0,48.2132,48.2495,48.2041,48.2404,35941.0
2017-06-09 11:45:00,53.18,53.19,53.13,53.14,57189.0,48.2495,48.2586,48.2041,48.2132,57189.0
2017-06-09 11:50:00,53.14,53.15,53.06,53.07,31944.0,48.2132,48.2223,48.1406,48.1497,31944.0
2017-06-09 11:55:00,53.07,53.11,53.06,53.06,47262.0,48.1497,48.186,48.1406,48.1406,47262.0
2017-06-09 12:00:00,53.05,53.11,53.04,53.11,55156.0,48.1316,48.186,48.1225,48.186,55156.0
2017-06-09 12:05:00,53.11,53.13,53.09,53.12,34479.0,48.186,48.2041,48.1679,48.1951,34479.0
2017-06-09 12:10:00,53.12,53.13,53.09,53.09,68007.0,48.1951,48.2041,48.1679,48.1679,68007.0
2017-06-09 12:15:00,53.09,53.1,53.06,53.09,61696.0,48.1679,48.1769,48.1406,48.1679,61696.0
2017-06-09 12:20:00,53.09,53.12,53.07,53.07,36004.0,48.1679,48.1951,48.1497,48.1497,36004.0
2017-06-09 12:25:00,53.08,53.09,53.05,53.06,71147.0,48.1588,48.1679,48.1316,48.1406,71147.0
2017-06-09 12:30:00,53.06,53.08,53.03,53.04,54458.0,48.1406,48.1588,48.1134,48.1225,54458.0
2017-06-09 12:35:00,53.03,53.1,53.03,53.08,76937.0,48.1134,48.1769,48.1134,48.1588,76937.0
2017-06-09 12:40:00,53.09,53.11,53.07,53.08,36294.0,48.1679,48.186,48.1497,48.1588,36294.0
2017-06-09 12:45:00,53.09,53.12,53.07,53.12,72988.0,48.1679,48.1951,48.1497,48.1951,72988.0
2017-06-09 12:50:00,53.12,53.17,53.11,53.15,36980.0,48.1951,48.2404,48.186,48.2223,36980.0
2017-06-09 12:55:00,53.15,53.17,53.14,53.15,42958.0,48.2223,48.2404,48.2132,48.2223,42958.0
2017-06-09 13:00:00,53.15,53.18,53.13,53.16,77571.0,48.2223,48.2495,48.2041,48.2314,77571.0
2017-06-09 13:05:00,53.16,53.2,53.13,53.18,110179.0,48.2314,48.2677,48.2041,48.2495,110179.0
2017-06-09 13:10:00,53.17,53.2,53.12,53.14,54525.0,48.2404,48.2677,48.1951,48.2132,54525.0
2017-06-09 13:15:00,53.14,53.15,53.11,53.14,52414.0,48.2132,48.2223,48.186,48.2132,52414.0
2017-06-09 13:20:00,53.14,53.2,53.13,53.2,44543.0,48.2132,48.2677,48.2041,48.2677,44543.0
2017-06-09 13:25:00,53.19,53.23,53.19,53.23,46151.0,48.2586,48.2949,48.2586,48.2949,46151.0
2017-06-09 13:30:00,53.23,53.23,53.17,53.18,62719.0,48.2949,48.2949,48.2404,48.2495,62719.0
2017-06-09 13:35:00,53.19,53.24,53.18,53.22,56827.0,48.2586,48.3039,48.2495,48.2858,56827.0
2017-06-09 13:40:00,53.23,53.28,53.2,53.28,58071.0,48.2949,48.3402,48.2677,48.3402,58071.0
2017-06-09 13:45:00,53.29,53.33,53.28,53.29,53408.0,48.3493,48.3856,48.3402,48.3493,53408.0
2017-06-09 13:50:00,53.28,53.35,53.27,53.28,51506.0,48.3402,48.4037,48.3312,48.3402,51506.0
2017-06-09 13:55:00,53.28,53.33,53.28,53.28,56232.0,48.3402,48.3856,48.3402,48.3402,56232.0
2017-06-09 14:00:00,53.28,53.38,53.27,53.38,48739.0,48.3402,48.431,48.3312,48.431,48739.0
2017-06-09 14:05:00,53.37,53.4,53.31,53.33,62439.0,48.4219,48.4491,48.3675,48.3856,62439.0
2017-06-09 14:10:00,53.33,53.35,53.27,53.28,75051.0,48.3856,48.4037,48.3312,48.3402,75051.0
2017-06-09 14:15:00,53.29,53.35,53.27,53.33,66246.0,48.3493,48.4037,48.3312,48.3856,66246.0
2017-06-09 14:20:00,53.33,53.35,53.31,53.31,105703.0,48.3856,48.4037,48.3675,48.3675,105703.0
2017-06-09 14:25:00,53.32,53.33,53.29,53.31,81735.0,48.3765,48.3856,48.3493,48.3675,81735.0
2017-06-09 14:30:00,53.3,53.31,53.23,53.24,92564.0,48.3584,48.3675,48.2949,48.3039,92564.0
2017-06-09 14:35:00,53.25,53.26,53.2,53.2,99050.0,48.313,48.3221,48.2677,48.2677,99050.0
2017-06-09 14:40:00,53.2,53.21,53.17,53.18,84133.0,48.2677,48.2767,48.2404,48.2495,84133.0
2017-06-09 14:45:00,53.18,53.25,53.17,53.17,206859.0,48.2495,48.313,48.2404,48.2404,206859.0
2017-06-09 14:50:00,53.16,53.3,53.14,53.3,172884.0,48.2314,48.3584,48.2132,48.3584,172884.0
2017-06-09 14:55:00,53.3,53.31,53.25,53.26,62021.0,48.3584,48.3675,48.313,48.3221,62021.0
2017-06-09 15:00:00,53.26,53.38,53.25,53.3,76166.0,48.3221,48.431,48.313,48.3584,76166.0
2017-06-09 15:05:00,53.31,53.32,53.25,53.31,66076.0,48.3675,48.3765,48.313,48.3675,66076.0
2017-06-09 15:10:00,53.31,53.35,53.29,53.35,65999.0,48.3675,48.4037,48.3493,48.4037,65999.0
2017-06-09 15:15:00,53.35,53.38,53.3,53.33,108106.0,48.4037,48.431,48.3584,48.3856,108106.0
2017-06-09 15:20:00,53.33,53.34,53.27,53.34,91167.0,48.3856,48.3947,48.3312,48.3947,91167.0
2017-06-09 15:25:00,53.34,53.36,53.3,53.36,76397.0,48.3947,48.4128,48.3584,48.4128,76397.0
2017-06-09 15:30:00,53.36,53.36,53.23,53.29,136209.0,48.4128,48.4128,48.2949,48.3493,136209.0
2017-06-09 15:35:00,53.29,53.36,53.29,53.34,149022.0,48.3493,48.4128,48.3493,48.3947,149022.0
2017-06-09 15:40:00,53.33,53.34,53.26,53.3,155491.0,48.3856,48.3947,48.3221,48.3584,155491.0
2017-06-09 15:45:00,53.3,53.36,53.28,53.36,191675.0,48.3584,48.4128,48.3402,48.4128,191675.0
2017-06-09 15:50:00,53.36,53.42,53.35,53.39,227643.0,48.4128,48.4673,48.4037,48.44,227643.0
2017-06-09 15:55:00,53.4,53.47,53.38,53.44,548961.0,48.4491,48.5126,48.431,48.4854,548961.0
2017-06-12 09:30:00,53.51,53.8,53.5,53.74,278744.0,48.5489,48.812,48.5398,48.7576,278744.0
2017-06-12 09:35:00,53.73,53.8,53.58,53.66,218099.0,48.7485,48.812,48.6124,48.685,218099.0
2017-06-12 09:40:00,53.67,53.93,53.63,53.86,309523.0,48.6941,48.93,48.6578,48.8665,309523.0
2017-06-12 09:45:00,53.86,53.91,53.8,53.87,163509.0,48.8665,48.9118,48.812,48.8755,163509.0
2017-06-12 09:50:00,53.87,53.95,53.82,53.82,161968.0,48.8755,48.9481,48.8302,48.8302,161968.0
2017-06-12 09:55:00,53.82,53.88,53.78,53.82,318953.0,48.8302,48.8846,48.7939,48.8302,318953.0
2017-06-12 10:00:00,53.83,53.86,53.74,53.77,163916.0,48.8392,48.8665,48.7576,48.7848,163916.0
2017-06-12 10:05:00,53.77,53.86,53.74,53.79,240483.0,48.7848,48.8665,48.7576,48.803,240483.0
2017-06-12 10:10:00,53.79,53.84,53.69,53.84,195163.0,48.803,48.8483,48.7122,48.8483,195163.0
2017-06-12 10:15:00,53.84,53.94,53.79,53.93,176356.0,48.8483,48.939,48.803,48.93,176356.0
2017-06-12 10:20:00,53.94,54.0,53.91,53.98,156598.0,48.939,48.9935,48.9118,48.9753,156598.0
2017-06-12 10:25:00,53.98,54.1,53.98,54.05,128297.0,48.9753,49.0842,48.9753,49.0388,128297.0
2017-06-12 10:30:00,54.05,54.08,53.97,53.98,138362.0,49.0388,49.0661,48.9663,48.9753,138362.0
2017-06-12 10:35:00,53.98,54.05,53.95,53.96,89349.0,48.9753,49.0388,48.9481,48.9572,89349.0
2017-06-12 10:40:00,53.96,54.0,53.89,53.92,106238.0,48.9572,48.9935,48.8937,48.9209,106238.0
2017-06-12 10:45:00,53.92,54.06,53.9,54.04,138500.0,48.9209,49.0479,48.9028,49.0298,138500.0
2017-06-12 10:50:00,54.05,54.25,54.05,54.23,117372.0,49.0388,49.2203,49.0388,49.2022,117372.0
2017-06-12 10:55:00,54.23,54.23,54.02,54.04,152419.0,49.2022,49.2022,49.0116,49.0298,152419.0
2017-06-12 11:00:00,54.05,54.15,54.0,54.0,85813.0,49.0388,49.1296,48.9935,48.9935,85813.0
2017-06-12 11:05:00,54.01,54.02,53.91,53.97,73116.0,49.0026,49.0116,48.9118,48.9663,73116.0
2017-06-12 11:10:00,53.97,54.06,53.94,54.0,105907.0,48.9663,49.0479,48.939,48.9935,105907.0
2017-06-12 11:15:00,54.01,54.08,53.95,53.99,167532.0,49.0026,49.0661,48.9481,48.9844,167532.0
2017-06-12 11:20:00,53.99,54.0,53.88,53.92,112375.0,48.9844,48.9935,48.8846,48.9209,112375.0
2017-06-12 11:25:00,53.92,53.98,53.9,53.98,118606.0,48.9209,48.9753,48.9028,48.9753,118606.0
2017-06-12 11:30:00,53.97,53.99,53.89,53.94,119832.0,48.9663,48.9844,48.8937,48.939,119832.0
2017-06-12 11:35:00,53.95,53.95,53.88,53.92,68903.0,48.9481,48.9481,48.8846,48.9209,68903.0
2017-06-12 11:40:00,53.93,53.95,53.89,53.93,100333.0,48.93,48.9481,48.8937,48.93,100333.0
2017-06-12 11:45:00,53.93,54.1,53.92,54.09,58748.0,48.93,49.0842,48.9209,49.0751,58748.0
2017-06-12 11:50:00,54.1,54.1,54.03,54.05,79927.0,49.0842,49.0842,49.0207,49.0388,79927.0
2017-06-12 11:55:00,54.05,54.1,54.03,54.1,52037.0,49.0388,49.0842,49.0207,49.0842,52037.0
2017-06-12 12:00:00,54.09,54.15,54.07,54.11,56731.0,49.0751,49.1296,49.057,49.0933,56731.0
2017-06-12 12:05:00,54.11,54.11,54.0,54.06,52719.0,49.0933,49.0933,48.9935,49.0479,52719.0
2017-06-12 12:10:00,54.06,54.13,54.04,54.1,78188.0,49.0479,49.1114,49.0298,49.0842,78188.0
2017-06-12 12:15:00,54.1,54.15,54.07,54.15,67338.0,49.0842,49.1296,49.057,49.1296,67338.0
2017-06-12 12:20:00,54.15,54.18,54.07,54.08,80400.0,49.1296,49.1568,49.057,49.0661,80400.0
2017-06-12 12:25:00,54.07,54.11,54.04,54.05,39991.0,49.057,49.0933,49.0298,49.0388,39991.0
2017-06-12 12:30:00,54.05,54.08,54.03,54.08,34800.0,49.0388,49.0661,49.0207,49.0661,34800.0
2017-06-12 12:35:00,54.08,54.11,54.07,54.09,40059.0,49.0661,49.0933,49.057,49.0751,40059.0
2017-06-12 12:40:00,54.09,54.12,54.08,54.09,37245.0,49.0751,49.1024,49.0661,49.0751,37245.0
2017-06-12 12:45:00,54.09,54.11,54.06,54.09,46877.0,49.0751,49.0933,49.0479,49.0751,46877.0
2017-06-12 12:50:00,54.08,54.09,54.05,54.08,38260.0,49.0661,49.0751,49.0388,49.0661,38260.0
2017-06-12 12:55:00,54.08,54.09,54.03,54.04,36977.0,49.0661,49.0751,49.0207,49.0298,36977.0
2017-06-12 13:00:00,54.04,54.11,54.01,54.11,67070.0,49.0298,49.0933,49.0026,49.0933,67070.0
2017-06-12 13:05:00,54.11,54.13,54.09,54.13,49942.0,49.0933,49.1114,49.0751,49.1114,49942.0
2017-06-12 13:10:00,54.13,54.13,54.08,54.11,37376.0,49.1114,49.1114,49.0661,49.0933,37376.0
2017-06-12 13:15:00,54.11,54.12,54.06,54.07,40152.0,49.0933,49.1024,49.0479,49.057,40152.0
2017-06-12 13:20:00,54.08,54.09,54.04,54.06,50517.0,49.0661,49.0751,49.0298,49.0479,50517.0
2017-06-12 13:25:00,54.05,54.07,54.04,54.06,30310.0,49.0388,49.057,49.0298,49.0479,30310.0
2017-06-12 13:30:00,54.07,54.07,54.03,54.06,55294.0,49.057,49.057,49.0207,49.0479,55294.0
2017-06-12 13:35:00,54.05,54.09,54.04,54.09,22358.0,49.0388,49.0751,49.0298,49.0751,22358.0
2017-06-12 13:40:00,54.09,54.14,54.08,54.11,40175.0,49.0751,49.1205,49.0661,49.0933,40175.0
2017-06-12 13:45:00,54.11,54.12,54.07,54.08,19863.0,49.0933,49.1024,49.057,49.0661,19863.0
2017-06-12 13:50:00,54.07,54.09,54.05,54.07,44598.0,49.057,49.0751,49.0388,49.057,44598.0
2017-06-12 13:55:00,54.07,54.13,54.05,54.12,33108.0,49.057,49.1114,49.0388,49.1024,33108.0
2017-06-12 14:00:00,54.11,54.15,54.11,54.12,42505.0,49.0933,49.1296,49.0933,49.1024,42505.0
2017-06-12 14:05:00,54.12,54.14,54.08,54.11,62522.0,49.1024,49.1205,49.0661,49.0933,62522.0
2017-06-12 14:10:00,54.11,54.13,54.02,54.04,70762.0,49.0933,49.1114,49.0116,49.0298,70762.0
2017-06-12 14:15:00,54.04,54.09,54.03,54.07,46823.0,49.0298,49.0751,49.0207,49.057,46823.0
2017-06-12 14:20:00,54.07,54.07,54.02,54.02,64046.0,49.057,49.057,49.0116,49.0116,64046.0
2017-06-12 14:25:00,54.02,54.03,54.0,54.03,32210.0,49.0116,49.0207,48.9935,49.0207,32210.0
2017-06-12 14:30:00,54.03,54.07,54.01,54.02,54948.0,49.0207,49.057,49.0026,49.0116,54948.0
2017-06-12 14:35:00,54.03,54.08,54.02,54.05,46245.0,49.0207,49.0661,49.0116,49.0388,46245.0
2017-06-12 14:40:00,54.06,54.09,54.02,54.07,65476.0,49.0479,49.0751,49.0116,49.057,65476.0
2017-06-12 14:45:00,54.06,54.07,54.03,54.05,40910.0,49.0479,49.057,49.0207,49.0388,40910.0
2017-06-12 14:50:00,54.05,54.07,54.02,54.04,35075.0,49.0388,49.057,49.0116,49.0298,35075.0
2017-06-12 14:55:00,54.03,54.06,54.03,54.05,48948.0,49.0207,49.0479,49.0207,49.0388,48948.0
2017-06-12 15:00:00,54.05,54.06,53.98,53.99,57375.0,49.0388,49.0479,48.9753,48.9844,57375.0
2017-06-12 15:05:00,54.0,54.03,53.97,53.99,67829.0,48.9935,49.0207,48.9663,48.9844,67829.0
2017-06-12 15:10:00,53.99,54.0,53.95,53.96,56046.0,48.9844,48.9935,48.9481,48.9572,56046.0
2017-06-12 15:15:00,53.95,53.98,53.95,53.96,47395.0,48.9481,48.9753,48.9481,48.9572,47395.0
2017-06-12 15:20:00,53.95,53.97,53.93,53.95,35224.0,48.9481,48.9663,48.93,48.9481,35224.0
2017-06-12 15:25:00,53.95,53.95,53.84,53.85,71654.0,48.9481,48.9481,48.8483,48.8574,71654.0
2017-06-12 15:30:00,53.85,53.91,53.85,53.9,108844.0,48.8574,48.9118,48.8574,48.9028,108844.0
2017-06-12 15:35:00,53.91,53.96,53.89,53.9,135703.0,48.9118,48.9572,48.8937,48.9028,135703.0
2017-06-12 15:40:00,53.91,53.93,53.88,53.91,80317.0,48.9118,48.93,48.8846,48.9118,80317.0
2017-06-12 15:45:00,53.91,53.97,53.91,53.95,132062.0,48.9118,48.9663,48.9118,48.9481,132062.0
2017-06-12 15:50:00,53.96,54.02,53.95,54.02,179467.0,48.9572,49.0116,48.9481,49.0116,179467.0
2017-06-12 15:55:00,54.02,54.05,53.98,54.04,477052.0,49.0116,49.0388,48.9753,49.0298,477052.0
2017-06-13 09:30:00,54.03,54.18,53.88,53.97,292966.0,49.0207,49.1568,48.8846,48.9663,292966.0
2017-06-13 09:35:00,53.98,54.02,53.88,53.93,71967.0,48.9753,49.0116,48.8846,48.93,71967.0
2017-06-13 09:40:00,53.94,54.13,53.93,54.11,149464.0,48.939,49.1114,48.93,49.0933,149464.0
2017-06-13 09:45:00,54.11,54.11,53.84,53.88,117303.0,49.0933,49.0933,48.8483,48.8846,117303.0
2017-06-13 09:50:00,53.88,53.95,53.88,53.89,104399.0,48.8846,48.9481,48.8846,48.8937,104399.0
2017-06-13 09:55:00,53.88,53.99,53.88,53.99,108519.0,48.8846,48.9844,48.8846,48.9844,108519.0
2017-06-13 10:00:00,53.98,54.02,53.91,53.96,96613.0,48.9753,49.0116,48.9118,48.9572,96613.0
2017-06-13 10:05:00,53.95,54.0,53.94,53.98,76174.0,48.9481,48.9935,48.939,48.9753,76174.0
2017-06-13 10:10:00,53.98,54.03,53.94,54.01,123762.0,48.9753,49.0207,48.939,49.0026,123762.0
2017-06-13 10:15:00,54.01,54.04,53.96,54.03,97887.0,49.0026,49.0298,48.9572,49.0207,97887.0
2017-06-13 10:20:00,54.04,54.04,53.98,54.02,73732.0,49.0298,49.0298,48.9753,49.0116,73732.0
2017-06-13 10:25:00,54.02,54.2,54.02,54.19,385414.0,49.0116,49.1749,49.0116,49.1659,385414.0
2017-06-13 10:30:00,54.19,54.19,54.1,54.14,93785.0,49.1659,49.1659,49.0842,49.1205,93785.0
2017-06-13 10:35:00,54.13,54.26,54.12,54.23,116965.0,49.1114,49.2294,49.1024,49.2022,116965.0
2017-06-13 10:40:00,54.23,54.28,54.19,54.2,85231.0,49.2022,49.2475,49.1659,49.1749,85231.0
2017-06-13 10:45:00,54.2,54.41,54.19,54.41,149814.0,49.1749,49.3655,49.1659,49.3655,149814.0
2017-06-13 10:50:00,54.41,54.5,54.4,54.47,145770.0,49.3655,49.4471,49.3564,49.4199,145770.0
2017-06-13 10:55:00,54.47,54.49,54.43,54.43,73803.0,49.4199,49.4381,49.3836,49.3836,73803.0
2017-06-13 11:00:00,54.43,54.43,54.34,54.35,54021.0,49.3836,49.3836,49.302,49.311,54021.0
2017-06-13 11:05:00,54.34,54.47,54.34,54.46,100667.0,49.302,49.4199,49.302,49.4108,100667.0
2017-06-13 11:10:00,54.46,54.49,54.45,54.48,76762.0,49.4108,49.4381,49.4018,49.429,76762.0
2017-06-13 11:15:00,54.48,54.5,54.42,54.44,74419.0,49.429,49.4471,49.3745,49.3927,74419.0
2017-06-13 11:20:00,54.45,54.49,54.44,54.48,133725.0,49.4018,49.4381,49.3927,49.429,133725.0
2017-06-13 11:25:00,54.48,54.53,54.47,54.48,172317.0,49.429,49.4743,49.4199,49.429,172317.0
2017-06-13 11:30:00,54.48,54.53,54.42,54.52,116588.0,49.429,49.4743,49.3745,49.4653,116588.0
2017-06-13 11:35:00,54.52,54.53,54.47,54.51,51044.0,49.4653,49.4743,49.4199,49.4562,51044.0
2017-06-13 11:40:00,54.51,54.55,54.49,54.53,99436.0,49.4562,49.4925,49.4381,49.4743,99436.0
2017-06-13 11:45:00,54.53,54.56,54.49,54.51,96046.0,49.4743,49.5016,49.4381,49.4562,96046.0
2017-06-13 11:50:00,54.52,54.59,54.5,54.55,65071.0,49.4653,49.5288,49.4471,49.4925,65071.0
2017-06-13 11:55:00,54.56,54.6,54.53,54.54,65039.0,49.5016,49.5379,49.4743,49.4834,65039.0
2017-06-13 12:00:00,54.55,54.55,54.45,54.46,123144.0,49.4925,49.4925,49.4018,49.4108,123144.0
2017-06-13 12:05:00,54.46,54.48,54.4,54.46,109916.0,49.4108,49.429,49.3564,49.4108,109916.0
2017-06-13 12:10:00,54.47,54.59,54.45,54.56,113854.0,49.4199,49.5288,49.4018,49.5016,113854.0
2017-06-13 12:15:00,54.56,54.65,54.56,54.62,65196.0,49.5016,49.5832,49.5016,49.556,65196.0
2017-06-13 12:20:00,54.61,54.64,54.59,54.6,44205.0,49.5469,49.5741,49.5288,49.5379,44205.0
2017-06-13 12:25:00,54.61,54.66,54.6,54.63,120777.0,49.5469,49.5923,49.5379,49.5651,120777.0
2017-06-13 12:30:00,54.62,54.64,54.61,54.63,38379.0,49.556,49.5741,49.5469,49.5651,38379.0
2017-06-13 12:35:00,54.62,54.65,54.61,54.63,56105.0,49.556,49.5832,49.5469,49.5651,56105.0
2017-06-13 12:40:00,54.63,54.63,54.55,54.57,62434.0,49.5651,49.5651,49.4925,49.5106,62434.0
2017-06-13 12:45:00,54.56,54.58,54.53,54.54,59310.0,49.5016,49.5197,49.4743,49.4834,59310.0
2017-06-13 12:50:00,54.54,54.58,54.53,54.54,85266.0,49.4834,49.5197,49.4743,49.4834,85266.0
2017-06-13 12:55:00,54.53,54.54,54.46,54.49,100372.0,49.4743,49.4834,49.4108,49.4381,100372.0
2017-06-13 13:00:00,54.49,54.5,54.39,54.4,81287.0,49.4381,49.4471,49.3473,49.3564,81287.0
2017-06-13 13:05:00,54.4,54.43,54.38,54.41,58544.0,49.3564,49.3836,49.3383,49.3655,58544.0
2017-06-13 13:10:00,54.41,54.43,54.39,54.39,76198.0,49.3655,49.3836,49.3473,49.3473,76198.0
2017-06-13 13:15:00,54.4,54.42,54.35,54.35,60317.0,49.3564,49.3745,49.311,49.311,60317.0
2017-06-13 13:20:00,54.35,54.38,54.35,54.37,50028.0,49.311,49.3383,49.311,49.3292,50028.0
2017-06-13 13:25:00,54.37,54.37,54.32,54.34,60540.0,49.3292,49.3292,49.2838,49.302,60540.0
2017-06-13 13:30:00,54.34,54.39,54.33,54.38,34625.0,49.302,49.3473,49.2929,49.3383,34625.0
2017-06-13 13:35:00,54.39,54.39,54.37,54.38,47330.0,49.3473,49.3473,49.3292,49.3383,47330.0
2017-06-13 13:40:00,54.38,54.4,54.37,54.39,25033.0,49.3383,49.3564,49.3292,49.3473,25033.0
2017-06-13 13:45:00,54.38,54.41,54.33,54.33,57653.0,49.3383,49.3655,49.2929,49.2929,57653.0
2017-06-13 13:50:00,54.34,54.35,54.32,54.34,51375.0,49.302,49.311,49.2838,49.302,51375.0
2017-06-13 13:55:00,54.34,54.37,54.33,54.34,55355.0,49.302,49.3292,49.2929,49.302,55355.0
2017-06-13 14:00:00,54.33,54.35,54.31,54.33,54295.0,49.2929,49.311,49.2747,49.2929,54295.0
2017-06-13 14:05:00,54.33,54.36,54.3,54.35,86703.0,49.2929,49.3201,49.2657,49.311,86703.0
2017-06-13 14:10:00,54.35,54.37,54.32,54.37,51653.0,49.311,49.3292,49.2838,49.3292,51653.0
2017-06-13 14:15:00,54.36,54.38,54.35,54.36,41569.0,49.3201,49.3383,49.311,49.3201,41569.0
2017-06-13 14:20:00,54.36,54.42,54.35,54.39,136963.0,49.3201,49.3745,49.311,49.3473,136963.0
2017-06-13 14:25:00,54.39,54.47,54.39,54.42,411214.0,49.3473,49.4199,49.3473,49.3745,411214.0
2017-06-13 14:30:00,54.43,54.48,54.42,54.45,44362.0,49.3836,49.429,49.3745,49.4018,44362.0
2017-06-13 14:35:00,54.45,54.48,54.42,54.43,64140.0,49.4018,49.429,49.3745,49.3836,64140.0
2017-06-13 14:40:00,54.44,54.44,54.39,54.42,62116.0,49.3927,49.3927,49.3473,49.3745,62116.0
2017-06-13 14:45:00,54.42,54.48,54.41,54.47,66782.0,49.3745,49.429,49.3655,49.4199,66782.0
2017-06-13 14:50:00,54.46,54.48,54.44,54.46,58520.0,49.4108,49.429,49.3927,49.4108,58520.0
2017-06-13 14:55:00,54.46,54.48,54.45,54.46,52832.0,49.4108,49.429,49.4018,49.4108,52832.0
2017-06-13 15:00:00,54.46,54.47,54.43,54.44,66087.0,49.4108,49.4199,49.3836,49.3927,66087.0
2017-06-13 15:05:00,54.43,54.47,54.43,54.44,98874.0,49.3836,49.4199,49.3836,49.3927,98874.0
2017-06-13 15:10:00,54.43,54.44,54.39,54.44,78372.0,49.3836,49.3927,49.3473,49.3927,78372.0
2017-06-13 15:15:00,54.44,54.45,54.43,54.43,45252.0,49.3927,49.4018,49.3836,49.3836,45252.0
2017-06-13 15:20:00,54.44,54.45,54.39,54.4,57421.0,49.3927,49.4018,49.3473,49.3564,57421.0
2017-06-13 15:25:00,54.39,54.41,54.36,54.39,83530.0,49.3473,49.3655,49.3201,49.3473,83530.0
2017-06-13 15:30:00,54.38,54.4,54.34,54.4,70250.0,49.3383,49.3564,49.302,49.3564,70250.0
2017-06-13 15:35:00,54.4,54.42,54.37,54.38,103215.0,49.3564,49.3745,49.3292,49.3383,103215.0
2017-06-13 15:40:00,54.39,54.39,54.33,54.35,121698.0,49.3473,49.3473,49.2929,49.311,121698.0
2017-06-13 15:45:00,54.35,54.35,54.31,54.32,117528.0,49.311,49.311,49.2747,49.2838,117528.0
2017-06-13 15:50:00,54.32,54.32,54.25,54.27,169332.0,49.2838,49.2838,49.2203,49.2384,169332.0
2017-06-13 15:55:00,54.27,54.33,54.25,54.32,343249.0,49.2384,49.2929,49.2203,49.2838,343249.0
2017-06-14 09:30:00,54.48,54.52,54.0,54.01,336568.0,49.429,49.4653,48.9935,49.0026,336568.0
2017-06-14 09:35:00,54.01,54.33,53.95,54.3,70101.0,49.0026,49.2929,48.9481,49.2657,70101.0
2017-06-14 09:40:00,54.3,54.51,54.29,54.49,70906.0,49.2657,49.4562,49.2566,49.4381,70906.0
2017-06-14 09:45:00,54.5,54.56,54.4,54.44,48984.0,49.4471,49.5016,49.3564,49.3927,48984.0
2017-06-14 09:50:00,54.43,54.46,54.36,54.42,39786.0,49.3836,49.4108,49.3201,49.3745,39786.0
2017-06-14 09:55:00,54.41,54.43,54.32,54.33,37320.0,49.3655,49.3836,49.2838,49.2929,37320.0
2017-06-14 10:00:00,54.33,54.4,54.33,54.34,42985.0,49.2929,49.3564,49.2929,49.302,42985.0
2017-06-14 10:05:00,54.34,54.37,54.3,54.3,40691.0,49.302,49.3292,49.2657,49.2657,40691.0
2017-06-14 10:10:00,54.31,54.34,54.26,54.31,56228.0,49.2747,49.302,49.2294,49.2747,56228.0
2017-06-14 10:15:00,54.32,54.39,54.29,54.37,57418.0,49.2838,49.3473,49.2566,49.3292,57418.0
2017-06-14 10:20:00,54.36,54.36,54.3,54.34,43641.0,49.3201,49.3201,49.2657,49.302,43641.0
2017-06-14 10:25:00,54.34,54.36,54.29,54.33,57200.0,49.302,49.3201,49.2566,49.2929,57200.0
2017-06-14 10:30:00,54.33,54.35,54.26,54.29,69330.0,49.2929,49.311,49.2294,49.2566,69330.0
2017-06-14 10:35:00,54.29,54.37,54.28,54.32,81602.0,49.2566,49.3292,49.2475,49.2838,81602.0
2017-06-14 10:40:00,54.33,54.36,54.31,54.34,70921.0,49.2929,49.3201,49.2747,49.302,70921.0
2017-06-14 10:45:00,54.34,54.35,54.27,54.29,58517.0,49.302,49.311,49.2384,49.2566,58517.0
2017-06-14 10:50:00,54.29,54.38,54.29,54.34,61704.0,49.2566,49.3383,49.2566,49.302,61704.0
2017-06-14 10:55:00,54.34,54.35,54.27,54.33,55117.0,49.302,49.311,49.2384,49.2929,55117.0
2017-06-14 11:00:00,54.33,54.34,54.3,54.31,48895.0,49.2929,49.302,49.2657,49.2747,48895.0
2017-06-14 11:05:00,54.3,54.31,54.28,54.31,45823.0,49.2657,49.2747,49.2475,49.2747,45823.0
2017-06-14 11:10:00,54.3,54.34,54.25,54.25,57547.0,49.2657,49.302,49.2203,49.2203,57547.0
2017-06-14 11:15:00,54.25,54.36,54.24,54.3,72420.0,49.2203,49.3201,49.2112,49.2657,72420.0
2017-06-14 11:20:00,54.31,54.31,54.27,54.28,43570.0,49.2747,49.2747,49.2384,49.2475,43570.0
2017-06-14 11:25:00,54.28,54.34,54.27,54.33,55028.0,49.2475,49.302,49.2384,49.2929,55028.0
2017-06-14 11:30:00,54.33,54.34,54.28,54.32,45057.0,49.2929,49.302,49.2475,49.2838,45057.0
2017-06-14 11:35:00,54.32,54.37,54.31,54.37,55074.0,49.2838,49.3292,49.2747,49.3292,55074.0
2017-06-14 11:40:00,54.36,54.39,54.35,54.37,74465.0,49.3201,49.3473,49.311,49.3292,74465.0
2017-06-14 11:45:00,54.37,54.41,54.35,54.39,27093.0,49.3292,49.3655,49.311,49.3473,27093.0
2017-06-14 11:50:00,54.4,54.4,54.37,54.4,25462.0,49.3564,49.3564,49.3292,49.3564,25462.0
2017-06-14 11:55:00,54.4,54.4,54.36,54.4,29250.0,49.3564,49.3564,49.3201,49.3564,29250.0
2017-06-14 12:00:00,54.4,54.41,54.39,54.41,33834.0,49.3564,49.3655,49.3473,49.3655,33834.0
2017-06-14 12:05:00,54.41,54.43,54.4,54.42,51599.0,49.3655,49.3836,49.3564,49.3745,51599.0
2017-06-14 12:10:00,54.43,54.44,54.41,54.42,37664.0,49.3836,49.3927,49.3655,49.3745,37664.0
2017-06-14 12:15:00,54.42,54.43,54.41,54.42,30748.0,49.3745,49.3836,49.3655,49.3745,30748.0
2017-06-14 12:20:00,54.42,54.43,54.37,54.37,65806.0,49.3745,49.3836,49.3292,49.3292,65806.0
2017-06-14 12:25:00,54.38,54.41,54.37,54.4,45495.0,49.3383,49.3655,49.3292,49.3564,45495.0
2017-06-14 12:30:00,54.41,54.44,54.4,54.41,50946.0,49.3655,49.3927,49.3564,49.3655,50946.0
2017-06-14 12:35:00,54.42,54.45,54.4,54.43,68011.0,49.3745,49.4018,49.3564,49.3836,68011.0
2017-06-14 12:40:00,54.44,54.45,54.42,54.43,34493.0,49.3927,49.4018,49.3745,49.3836,34493.0
2017-06-14 12:45:00,54.42,54.43,54.41,54.43,32585.0,49.3745,49.3836,49.3655,49.3836,32585.0
2017-06-14 12:50:00,54.42,54.43,54.4,54.42,27108.0,49.3745,49.3836,49.3564,49.3745,27108.0
2017-06-14 12:55:00,54.41,54.42,54.38,54.39,41591.0,49.3655,49.3745,49.3383,49.3473,41591.0
2017-06-14 13:00:00,54.39,54.49,54.39,54.46,44803.0,49.3473,49.4381,49.3473,49.4108,44803.0
2017-06-14 13:05:00,54.46,54.51,54.45,54.51,48507.0,49.4108,49.4562,49.4018,49.4562,48507.0
2017-06-14 13:10:00,54.5,54.52,54.49,54.52,80292.0,49.4471,49.4653,49.4381,49.4653,80292.0
2017-06-14 13:15:00,54.52,54.55,54.5,54.51,34608.0,49.4653,49.4925,49.4471,49.4562,34608.0
2017-06-14 13:20:00,54.51,54.53,54.45,54.46,77498.0,49.4562,49.4743,49.4018,49.4108,77498.0
2017-06-14 13:25:00,54.46,54.51,54.45,54.5,57029.0,49.4108,49.4562,49.4018,49.4471,57029.0
2017-06-14 13:30:00,54.5,54.51,54.48,54.49,30482.0,49.4471,49.4562,49.429,49.4381,30482.0
2017-06-14 13:35:00,54.5,54.51,54.45,54.46,59185.0,49.4471,49.4562,49.4018,49.4108,59185.0
2017-06-14 13:40:00,54.45,54.46,54.44,54.45,31426.0,49.4018,49.4108,49.3927,49.4018,31426.0
2017-06-14 13:45:00,54.45,54.5,54.44,54.5,47213.0,49.4018,49.4471,49.3927,49.4471,47213.0
2017-06-14 13:50:00,54.49,54.5,54.46,54.46,27507.0,49.4381,49.4471,49.4108,49.4108,27507.0
2017-06-14 13:55:00,54.46,54.49,54.45,54.48,50596.0,49.4108,49.4381,49.4018,49.429,50596.0
2017-06-14 14:00:00,54.48,54.49,54.43,54.45,60332.0,49.429,49.4381,49.3836,49.4018,60332.0
2017-06-14 14:05:00,54.46,54.55,54.45,54.48,65917.0,49.4108,49.4925,49.4018,49.429,65917.0
2017-06-14 14:10:00,54.49,54.53,54.44,54.46,58830.0,49.4381,49.4743,49.3927,49.4108,58830.0
2017-06-14 14:15:00,54.46,54.49,54.43,54.47,94041.0,49.4108,49.4381,49.3836,49.4199,94041.0
2017-06-14 14:20:00,54.47,54.5,54.44,54.48,47645.0,49.4199,49.4471,49.3927,49.429,47645.0
2017-06-14 14:25:00,54.48,54.49,54.45,54.48,58009.0,49.429,49.4381,49.4018,49.429,58009.0
2017-06-14 14:30:00,54.47,54.5,54.45,54.48,46814.0,49.4199,49.4471,49.4018,49.429,46814.0
2017-06-14 14:35:00,54.48,54.5,54.41,54.44,64428.0,49.429,49.4471,49.3655,49.3927,64428.0
2017-06-14 14:40:00,54.45,54.47,54.36,54.39,83844.0,49.4018,49.4199,49.3201,49.3473,83844.0
2017-06-14 14:45:00,54.4,54.48,54.37,54.46,102565.0,49.3564,49.429,49.3292,49.4108,102565.0
2017-06-14 14:50:00,54.47,54.47,54.42,54.46,56094.0,49.4199,49.4199,49.3745,49.4108,56094.0
2017-06-14 14:55:00,54.46,54.46,54.4,54.4,69471.0,49.4108,49.4108,49.3564,49.3564,69471.0
2017-06-14 15:00:00,54.4,54.42,54.36,54.42,63797.0,49.3564,49.3745,49.3201,49.3745,63797.0
2017-06-14 15:05:00,54.42,54.47,54.4,54.41,72991.0,49.3745,49.4199,49.3564,49.3655,72991.0
2017-06-14 15:10:00,54.41,54.45,54.39,54.44,83781.0,49.3655,49.4018,49.3473,49.3927,83781.0
2017-06-14 15:15:00,54.44,54.5,54.42,54.5,106657.0,49.3927,49.4471,49.3745,49.4471,106657.0
2017-06-14 15:20:00,54.5,54.51,54.47,54.5,97441.0,49.4471,49.4562,49.4199,49.4471,97441.0
2017-06-14 15:25:00,54.5,54.58,54.49,54.55,77962.0,49.4471,49.5197,49.4381,49.4925,77962.0
2017-06-14 15:30:00,54.55,54.57,54.53,54.56,82462.0,49.4925,49.5106,49.4743,49.5016,82462.0
2017-06-14 15:35:00,54.56,54.66,54.56,54.66,112070.0,49.5016,49.5923,49.5016,49.5923,112070.0
2017-06-14 15:40:00,54.66,54.66,54.61,54.64,131844.0,49.5923,49.5923,49.5469,49.5741,131844.0
2017-06-14 15:45:00,54.64,54.65,54.6,54.62,121529.0,49.5741,49.5832,49.5379,49.556,121529.0
2017-06-14 15:50:00,54.62,54.67,54.59,54.67,222827.0,49.556,49.6014,49.5288,49.6014,222827.0
2017-06-14 15:55:00,54.66,54.67,54.61,54.65,357371.0,49.5923,49.6014,49.5469,49.5832,357371.0
2017-06-15 09:30:00,54.0,54.05,53.35,53.4,706369.0,48.9935,49.0388,48.4037,48.4491,706369.0
2017-06-15 09:35:00,53.38,53.64,53.12,53.64,461156.0,48.431,48.6669,48.1951,48.6669,461156.0
2017-06-15 09:40:00,53.65,53.69,53.25,53.42,399996.0,48.6759,48.7122,48.313,48.4673,399996.0
2017-06-15 09:45:00,53.42,53.62,53.35,53.54,256170.0,48.4673,48.6487,48.4037,48.5761,256170.0
2017-06-15 09:50:00,53.56,53.57,53.32,53.54,439712.0,48.5943,48.6033,48.3765,48.5761,439712.0
2017-06-15 09:55:00,53.54,53.65,53.43,53.45,271480.0,48.5761,48.6759,48.4763,48.4945,271480.0
2017-06-15 10:00:00,53.44,53.45,53.31,53.33,262719.0,48.4854,48.4945,48.3675,48.3856,262719.0
2017-06-15 10:05:00,53.33,53.4,53.24,53.29,205479.0,48.3856,48.4491,48.3039,48.3493,205479.0
2017-06-15 10:10:00,53.29,53.56,53.29,53.54,106728.0,48.3493,48.5943,48.3493,48.5761,106728.0
2017-06-15 10:15:00,53.54,53.6,53.47,53.56,140083.0,48.5761,48.6306,48.5126,48.5943,140083.0
2017-06-15 10:20:00,53.55,53.56,53.38,53.39,126032.0,48.5852,48.5943,48.431,48.44,126032.0
2017-06-15 10:25:00,53.39,53.51,53.39,53.49,181755.0,48.44,48.5489,48.44,48.5308,181755.0
2017-06-15 10:30:00,53.48,53.51,53.42,53.42,230678.0,48.5217,48.5489,48.4673,48.4673,230678.0
2017-06-15 10:35:00,53.41,53.45,53.38,53.41,148708.0,48.4582,48.4945,48.431,48.4582,148708.0
2017-06-15 10:40:00,53.41,53.43,53.27,53.3,163553.0,48.4582,48.4763,48.3312,48.3584,163553.0
2017-06-15 10:45:00,53.3,53.3,53.2,53.2,164845.0,48.3584,48.3584,48.2677,48.2677,164845.0
2017-06-15 10:50:00,53.21,53.27,53.11,53.16,142494.0,48.2767,48.3312,48.186,48.2314,142494.0
2017-06-15 10:55:00,53.16,53.23,53.13,53.18,70243.0,48.2314,48.2949,48.2041,48.2495,70243.0
2017-06-15 11:00:00,53.19,53.27,53.19,53.27,99286.0,48.2586,48.3312,48.2586,48.3312,99286.0
2017-06-15 11:05:00,53.27,53.27,53.17,53.18,37411.0,48.3312,48.3312,48.2404,48.2495,37411.0
2017-06-15 11:10:00,53.17,53.25,53.14,53.14,190005.0,48.2404,48.313,48.2132,48.2132,190005.0
2017-06-15 11:15:00,53.13,53.15,53.05,53.09,91258.0,48.2041,48.2223,48.1316,48.1679,91258.0
2017-06-15 11:20:00,53.09,53.2,53.06,53.18,89214.0,48.1679,48.2677,48.1406,48.2495,89214.0
2017-06-15 11:25:00,53.17,53.25,53.15,53.25,198819.0,48.2404,48.313,48.2223,48.313,198819.0
2017-06-15 11:30:00,53.25,53.25,53.19,53.2,92522.0,48.313,48.313,48.2586,48.2677,92522.0
2017-06-15 11:35:00,53.2,53.21,53.15,53.17,112762.0,48.2677,48.2767,48.2223,48.2404,112762.0
2017-06-15 11:40:00,53.18,53.19,53.12,53.12,123174.0,48.2495,48.2586,48.1951,48.1951,123174.0
2017-06-15 11:45:00,53.12,53.13,52.98,53.06,243342.0,48.1951,48.2041,48.068,48.1406,243342.0
2017-06-15 11:50:00,53.07,53.09,53.01,53.05,256060.0,48.1497,48.1679,48.0953,48.1316,256060.0
2017-06-15 11:55:00,53.06,53.09,53.04,53.04,129242.0,48.1406,48.1679,48.1225,48.1225,129242.0
2017-06-15 12:00:00,53.05,53.08,53.01,53.04,102377.0,48.1316,48.1588,48.0953,48.1225,102377.0
2017-06-15 12:05:00,53.03,53.06,53.02,53.05,76156.0,48.1134,48.1406,48.1043,48.1316,76156.0
2017-06-15 12:10:00,53.05,53.05,53.01,53.03,111887.0,48.1316,48.1316,48.0953,48.1134,111887.0
2017-06-15 12:15:00,53.02,53.08,53.02,53.06,118185.0,48.1043,48.1588,48.1043,48.1406,118185.0
2017-06-15 12:20:00,53.06,53.07,52.93,52.94,573435.0,48.1406,48.1497,48.0227,48.0318,573435.0
2017-06-15 12:25:00,52.94,52.95,52.88,52.88,159691.0,48.0318,48.0408,47.9773,47.9773,159691.0
2017-06-15 12:30:00,52.89,52.91,52.82,52.86,97290.0,47.9864,48.0045,47.9229,47.9592,97290.0
2017-06-15 12:35:00,52.86,52.9,52.85,52.9,71148.0,47.9592,47.9955,47.9501,47.9955,71148.0
2017-06-15 12:40:00,52.9,52.94,52.88,52.91,53383.0,47.9955,48.0318,47.9773,48.0045,53383.0
2017-06-15 12:45:00,52.91,52.93,52.9,52.91,32172.0,48.0045,48.0227,47.9955,48.0045,32172.0
2017-06-15 12:50:00,52.91,52.96,52.9,52.94,54683.0,48.0045,48.0499,47.9955,48.0318,54683.0
2017-06-15 12:55:00,52.94,52.94,52.81,52.83,313751.0,48.0318,48.0318,47.9138,47.932,313751.0
2017-06-15 13:00:00,52.83,52.84,52.76,52.77,127095.0,47.932,47.941,47.8684,47.8775,127095.0
2017-06-15 13:05:00,52.76,52.8,52.73,52.79,93874.0,47.8684,47.9047,47.8412,47.8957,93874.0
2017-06-15 13:10:00,52.79,52.9,52.76,52.89,95173.0,47.8957,47.9955,47.8684,47.9864,95173.0
2017-06-15 13:15:00,52.89,52.9,52.82,52.85,102333.0,47.9864,47.9955,47.9229,47.9501,102333.0
2017-06-15 13:20:00,52.84,52.89,52.79,52.83,346711.0,47.941,47.9864,47.8957,47.932,346711.0
2017-06-15 13:25:00,52.84,52.86,52.82,52.84,88636.0,47.941,47.9592,47.9229,47.941,88636.0
2017-06-15 13:30:00,52.85,52.9,52.82,52.84,104256.0,47.9501,47.9955,47.9229,47.941,104256.0
2017-06-15 13:35:00,52.83,52.86,52.83,52.84,68151.0,47.932,47.9592,47.932,47.941,68151.0
2017-06-15 13:40:00,52.85,52.86,52.82,52.83,109404.0,47.9501,47.9592,47.9229,47.932,109404.0
2017-06-15 13:45:00,52.84,52.87,52.82,52.86,67425.0,47.941,47.9682,47.9229,47.9592,67425.0
2017-06-15 13:50:00,52.86,52.86,52.83,52.85,75604.0,47.9592,47.9592,47.932,47.9501,75604.0
2017-06-15 13:55:00,52.84,52.85,52.84,52.85,51471.0,47.941,47.9501,47.941,47.9501,51471.0
2017-06-15 14:00:00,52.85,52.86,52.83,52.85,87848.0,47.9501,47.9592,47.932,47.9501,87848.0
2017-06-15 14:05:00,52.84,52.86,52.84,52.84,63375.0,47.941,47.9592,47.941,47.941,63375.0
2017-06-15 14:10:00,52.84,52.86,52.83,52.86,87226.0,47.941,47.9592,47.932,47.9592,87226.0
2017-06-15 14:15:00,52.86,52.86,52.82,52.84,185922.0,47.9592,47.9592,47.9229,47.941,185922.0
2017-06-15 14:20:00,52.84,52.84,52.8,52.82,149532.0,47.941,47.941,47.9047,47.9229,149532.0
2017-06-15 14:25:00,52.83,52.86,52.82,52.83,104546.0,47.932,47.9592,47.9229,47.932,104546.0
2017-06-15 14:30:00,52.82,52.92,52.82,52.89,277880.0,47.9229,48.0136,47.9229,47.9864,277880.0
2017-06-15 14:35:00,52.89,52.98,52.88,52.98,67947.0,47.9864,48.068,47.9773,48.068,67947.0
2017-06-15 14:40:00,52.98,53.0,52.97,53.0,48219.0,48.068,48.0862,48.059,48.0862,48219.0
2017-06-15 14:45:00,53.0,53.05,52.97,52.97,423362.0,48.0862,48.1316,48.059,48.059,423362.0
2017-06-15 14:50:00,52.97,52.98,52.94,52.95,82400.0,48.059,48.068,48.0318,48.0408,82400.0
2017-06-15 14:55:00,52.96,52.96,52.9,52.92,101233.0,48.0499,48.0499,47.9955,48.0136,101233.0
2017-06-15 15:00:00,52.92,52.95,52.9,52.93,106519.0,48.0136,48.0408,47.9955,48.0227,106519.0
2017-06-15 15:05:00,52.92,52.93,52.87,52.91,85838.0,48.0136,48.0227,47.9682,48.0045,85838.0
2017-06-15 15:10:00,52.9,52.92,52.88,52.89,88518.0,47.9955,48.0136,47.9773,47.9864,88518.0
2017-06-15 15:15:00,52.89,52.91,52.88,52.89,121687.0,47.9864,48.0045,47.9773,47.9864,121687.0
2017-06-15 15:20:00,52.89,52.96,52.88,52.94,102083.0,47.9864,48.0499,47.9773,48.0318,102083.0
2017-06-15 15:25:00,52.93,52.94,52.91,52.91,119206.0,48.0227,48.0318,48.0045,48.0045,119206.0
2017-06-15 15:30:00,52.91,52.94,52.86,52.9,410391.0,48.0045,48.0318,47.9592,47.9955,410391.0
2017-06-15 15:35:00,52.9,52.91,52.86,52.89,229646.0,47.9955,48.0045,47.9592,47.9864,229646.0
2017-06-15 15:40:00,52.88,52.91,52.86,52.91,240866.0,47.9773,48.0045,47.9592,48.0045,240866.0
2017-06-15 15:45:00,52.9,52.92,52.89,52.91,277525.0,47.9955,48.0136,47.9864,48.0045,277525.0
2017-06-15 15:50:00,52.91,52.92,52.88,52.91,403438.0,48.0045,48.0136,47.9773,48.0045,403438.0
2017-06-15 15:55:00,52.91,52.94,52.88,52.9,753642.0,48.0045,48.0318,47.9773,47.9955,753642.0
2017-06-16 09:30:00,51.75,51.84,51.36,51.39,2615831.0,46.9521,47.0337,46.5982,46.6255,2615831.0
2017-06-16 09:35:00,51.39,51.43,51.11,51.29,549461.0,46.6255,46.6618,46.3714,46.5347,549461.0
2017-06-16 09:40:00,51.29,51.37,50.96,51.03,692090.0,46.5347,46.6073,46.2353,46.2988,692090.0
2017-06-16 09:45:00,51.02,51.4,50.96,51.28,490779.0,46.2898,46.6345,46.2353,46.5257,490779.0
2017-06-16 09:50:00,51.28,51.3,51.0,51.03,284127.0,46.5257,46.5438,46.2716,46.2988,284127.0
2017-06-16 09:55:00,51.03,51.07,50.85,50.87,379756.0,46.2988,46.3351,46.1355,46.1537,379756.0
2017-06-16 10:00:00,50.86,50.99,50.79,50.8,505359.0,46.1446,46.2625,46.0811,46.0902,505359.0
2017-06-16 10:05:00,50.8,51.12,50.8,51.08,265184.0,46.0902,46.3805,46.0902,46.3442,265184.0
2017-06-16 10:10:00,51.09,51.12,50.93,51.09,265677.0,46.3533,46.3805,46.2081,46.3533,265677.0
2017-06-16 10:15:00,51.09,51.22,51.02,51.19,333934.0,46.3533,46.4712,46.2898,46.444,333934.0
2017-06-16 10:20:00,51.2,51.2,51.06,51.11,185428.0,46.4531,46.4531,46.3261,46.3714,185428.0
2017-06-16 10:25:00,51.1,51.17,51.05,51.09,555258.0,46.3623,46.4259,46.317,46.3533,555258.0
2017-06-16 10:30:00,51.08,51.14,50.97,50.98,259198.0,46.3442,46.3986,46.2444,46.2535,259198.0
2017-06-16 10:35:00,50.97,51.14,50.96,51.14,83980.0,46.2444,46.3986,46.2353,46.3986,83980.0
2017-06-16 10:40:00,51.13,51.13,51.04,51.12,224427.0,46.3896,46.3896,46.3079,46.3805,224427.0
2017-06-16 10:45:00,51.12,51.13,50.96,50.98,138969.0,46.3805,46.3896,46.2353,46.2535,138969.0
2017-06-16 10:50:00,50.99,51.07,50.96,51.0,159832.0,46.2625,46.3351,46.2353,46.2716,159832.0
2017-06-16 10:55:00,51.0,51.07,50.94,51.05,194697.0,46.2716,46.3351,46.2172,46.317,194697.0
2017-06-16 11:00:00,51.04,51.11,51.01,51.06,113109.0,46.3079,46.3714,46.2807,46.3261,113109.0
2017-06-16 11:05:00,51.05,51.19,51.04,51.16,96489.0,46.317,46.444,46.3079,46.4168,96489.0
2017-06-16 11:10:00,51.16,51.24,51.12,51.24,99651.0,46.4168,46.4894,46.3805,46.4894,99651.0
2017-06-16 11:15:00,51.24,51.29,51.22,51.29,293679.0,46.4894,46.5347,46.4712,46.5347,293679.0
2017-06-16 11:20:00,51.29,51.3,51.18,51.29,370038.0,46.5347,46.5438,46.4349,46.5347,370038.0
2017-06-16 11:25:00,51.28,51.36,51.21,51.3,146939.0,46.5257,46.5982,46.4622,46.5438,146939.0
2017-06-16 11:30:00,51.3,51.31,51.21,51.22,145567.0,46.5438,46.5529,46.4622,46.4712,145567.0
2017-06-16 11:35:00,51.22,51.23,51.16,51.16,94893.0,46.4712,46.4803,46.4168,46.4168,94893.0
2017-06-16 11:40:00,51.16,51.21,51.16,51.19,156399.0,46.4168,46.4622,46.4168,46.444,156399.0
2017-06-16 11:45:00,51.18,51.19,51.15,51.17,62399.0,46.4349,46.444,46.4077,46.4259,62399.0
2017-06-16 11:50:00,51.18,51.24,51.16,51.18,79569.0,46.4349,46.4894,46.4168,46.4349,79569.0
2017-06-16 11:55:00,51.17,51.18,51.11,51.12,88644.0,46.4259,46.4349,46.3714,46.3805,88644.0
2017-06-16 12:00:00,51.12,51.15,51.08,51.12,95729.0,46.3805,46.4077,46.3442,46.3805,95729.0
2017-06-16 12:05:00,51.11,51.13,51.02,51.03,134794.0,46.3714,46.3896,46.2898,46.2988,134794.0
2017-06-16 12:10:00,51.02,51.05,51.0,51.01,146491.0,46.2898,46.317,46.2716,46.2807,146491.0
2017-06-16 12:15:00,51.01,51.01,50.95,51.01,153318.0,46.2807,46.2807,46.2263,46.2807,153318.0
2017-06-16 12:20:00,51.01,51.01,50.83,50.84,305681.0,46.2807,46.2807,46.1174,46.1265,305681.0
2017-06-16 12:25:00,50.84,50.86,50.81,50.83,232873.0,46.1265,46.1446,46.0992,46.1174,232873.0
2017-06-16 12:30:00,50.84,50.88,50.83,50.87,114584.0,46.1265,46.1627,46.1174,46.1537,114584.0
2017-06-16 12:35:00,50.86,50.93,50.82,50.93,169944.0,46.1446,46.2081,46.1083,46.2081,169944.0
2017-06-16 12:40:00,50.93,50.95,50.87,50.94,110573.0,46.2081,46.2263,46.1537,46.2172,110573.0
2017-06-16 12:45:00,50.95,51.1,50.88,51.07,305062.0,46.2263,46.3623,46.1627,46.3351,305062.0
2017-06-16 12:50:00,51.07,51.1,51.05,51.08,187895.0,46.3351,46.3623,46.317,46.3442,187895.0
2017-06-16 12:55:00,51.08,51.09,51.02,51.03,370072.0,46.3442,46.3533,46.2898,46.2988,370072.0
2017-06-16 13:00:00,51.02,51.06,51.0,51.0,231346.0,46.2898,46.3261,46.2716,46.2716,231346.0
2017-06-16 13:05:00,51.0,51.01,50.99,51.01,52121.0,46.2716,46.2807,46.2625,46.2807,52121.0
2017-06-16 13:10:00,51.01,51.01,50.96,50.99,84810.0,46.2807,46.2807,46.2353,46.2625,84810.0
2017-06-16 13:15:00,50.99,51.0,50.95,50.97,220268.0,46.2625,46.2716,46.2263,46.2444,220268.0
2017-06-16 13:20:00,50.97,51.01,50.92,50.93,114841.0,46.2444,46.2807,46.199,46.2081,114841.0
2017-06-16 13:25:00,50.93,51.02,50.92,51.01,423357.0,46.2081,46.2898,46.199,46.2807,423357.0
2017-06-16 13:30:00,51.02,51.11,51.0,51.11,205808.0,46.2898,46.3714,46.2716,46.3714,205808.0
2017-06-16 13:35:00,51.1,51.16,51.07,51.16,104530.0,46.3623,46.4168,46.3351,46.4168,104530.0
2017-06-16 13:40:00,51.17,51.17,51.11,51.12,90200.0,46.4259,46.4259,46.3714,46.3805,90200.0
2017-06-16 13:45:00,51.12,51.14,51.09,51.1,186358.0,46.3805,46.3986,46.3533,46.3623,186358.0
2017-06-16 13:50:00,51.1,51.11,51.08,51.1,139369.0,46.3623,46.3714,46.3442,46.3623,139369.0
2017-06-16 13:55:00,51.11,51.11,51.08,51.08,177809.0,46.3714,46.3714,46.3442,46.3442,177809.0
2017-06-16 14:00:00,51.09,51.1,51.08,51.09,84603.0,46.3533,46.3623,46.3442,46.3533,84603.0
2017-06-16 14:05:00,51.09,51.11,51.07,51.11,195046.0,46.3533,46.3714,46.3351,46.3714,195046.0
2017-06-16 14:10:00,51.1,51.11,51.09,51.09,65280.0,46.3623,46.3714,46.3533,46.3533,65280.0
2017-06-16 14:15:00,51.1,51.1,51.05,51.09,118570.0,46.3623,46.3623,46.317,46.3533,118570.0
2017-06-16 14:20:00,51.09,51.11,51.07,51.11,87269.0,46.3533,46.3714,46.3351,46.3714,87269.0
2017-06-16 14:25:00,51.11,51.11,51.08,51.08,108913.0,46.3714,46.3714,46.3442,46.3442,108913.0
2017-06-16 14:30:00,51.08,51.1,51.06,51.07,189096.0,46.3442,46.3623,46.3261,46.3351,189096.0
2017-06-16 14:35:00,51.07,51.08,50.98,50.99,328743.0,46.3351,46.3442,46.2535,46.2625,328743.0
2017-06-16 14:40:00,50.99,51.04,50.92,50.92,222052.0,46.2625,46.3079,46.199,46.199,222052.0
2017-06-16 14:45:00,50.93,50.93,50.86,50.93,143297.0,46.2081,46.2081,46.1446,46.2081,143297.0
2017-06-16 14:50:00,50.93,51.0,50.88,50.99,147837.0,46.2081,46.2716,46.1627,46.2625,147837.0
2017-06-16 14:55:00,50.99,51.01,50.96,50.97,129816.0,46.2625,46.2807,46.2353,46.2444,129816.0
2017-06-16 15:00:00,50.97,51.04,50.97,51.0,133352.0,46.2444,46.3079,46.2444,46.2716,133352.0
2017-06-16 15:05:00,51.0,51.03,50.98,51.0,151266.0,46.2716,46.2988,46.2535,46.2716,151266.0
2017-06-16 15:10:00,51.0,51.01,50.96,50.98,139740.0,46.2716,46.2807,46.2353,46.2535,139740.0
2017-06-16 15:15:00,50.98,50.99,50.93,50.98,147915.0,46.2535,46.2625,46.2081,46.2535,147915.0
2017-06-16 15:20:00,50.98,50.98,50.97,50.98,57028.0,46.2535,46.2535,46.2444,46.2535,57028.0
2017-06-16 15:25:00,50.98,51.0,50.92,50.93,209581.0,46.2535,46.2716,46.199,46.2081,209581.0
2017-06-16 15:30:00,50.93,50.98,50.93,50.97,152443.0,46.2081,46.2535,46.2081,46.2444,152443.0
2017-06-16 15:35:00,50.97,51.0,50.93,50.94,393236.0,46.2444,46.2716,46.2081,46.2172,393236.0
2017-06-16 15:40:00,50.94,51.03,50.93,51.03,297137.0,46.2172,46.2988,46.2081,46.2988,297137.0
2017-06-16 15:45:00,51.03,51.07,51.02,51.07,401212.0,46.2988,46.3351,46.2898,46.3351,401212.0
2017-06-16 15:50:00,51.07,51.1,51.05,51.08,554855.0,46.3351,46.3623,46.317,46.3442,554855.0
2017-06-16 15:55:00,51.08,51.11,51.07,51.1,921676.0,46.3442,46.3714,46.3351,46.3623,921676.0
2017-06-19 09:30:00,51.42,51.81,51.42,51.71,532700.0,46.6527,47.0065,46.6527,46.9158,532700.0
2017-06-19 09:35:00,51.7,51.72,51.43,51.48,201684.0,46.9067,46.9249,46.6618,46.7071,201684.0
2017-06-19 09:40:00,51.48,51.53,51.44,51.45,148916.0,46.7071,46.7525,46.6708,46.6799,148916.0
2017-06-19 09:45:00,51.45,51.66,51.45,51.65,203047.0,46.6799,46.8704,46.6799,46.8614,203047.0
2017-06-19 09:50:00,51.64,51.67,51.56,51.58,191891.0,46.8523,46.8795,46.7797,46.7978,191891.0
2017-06-19 09:55:00,51.58,51.59,51.45,51.45,130447.0,46.7978,46.8069,46.6799,46.6799,130447.0
2017-06-19 10:00:00,51.45,51.52,51.44,51.51,104449.0,46.6799,46.7434,46.6708,46.7343,104449.0
2017-06-19 10:05:00,51.51,51.57,51.46,51.55,94812.0,46.7343,46.7888,46.689,46.7706,94812.0
2017-06-19 10:10:00,51.54,51.55,51.47,51.49,91818.0,46.7616,46.7706,46.698,46.7162,91818.0
2017-06-19 10:15:00,51.49,51.5,51.45,51.47,82356.0,46.7162,46.7253,46.6799,46.698,82356.0
2017-06-19 10:20:00,51.47,51.48,51.4,51.42,119035.0,46.698,46.7071,46.6345,46.6527,119035.0
2017-06-19 10:25:00,51.43,51.62,51.43,51.59,133774.0,46.6618,46.8341,46.6618,46.8069,133774.0
2017-06-19 10:30:00,51.59,51.66,51.58,51.65,130590.0,46.8069,46.8704,46.7978,46.8614,130590.0
2017-06-19 10:35:00,51.65,51.69,51.61,51.65,95755.0,46.8614,46.8976,46.8251,46.8614,95755.0
2017-06-19 10:40:00,51.66,51.72,51.64,51.69,110181.0,46.8704,46.9249,46.8523,46.8976,110181.0
2017-06-19 10:45:00,51.69,51.76,51.68,51.75,101738.0,46.8976,46.9612,46.8886,46.9521,101738.0
2017-06-19 10:50:00,51.75,51.82,51.72,51.77,102722.0,46.9521,47.0156,46.9249,46.9702,102722.0
2017-06-19 10:55:00,51.78,51.83,51.73,51.77,102488.0,46.9793,47.0247,46.9339,46.9702,102488.0
2017-06-19 11:00:00,51.76,51.83,51.75,51.82,79130.0,46.9612,47.0247,46.9521,47.0156,79130.0
2017-06-19 11:05:00,51.83,51.9,51.81,51.83,64770.0,47.0247,47.0882,47.0065,47.0247,64770.0
2017-06-19 11:10:00,51.84,51.85,51.74,51.78,67703.0,47.0337,47.0428,46.943,46.9793,67703.0
2017-06-19 11:15:00,51.78,51.8,51.73,51.77,147126.0,46.9793,46.9975,46.9339,46.9702,147126.0
2017-06-19 11:20:00,51.77,51.78,51.67,51.71,129592.0,46.9702,46.9793,46.8795,46.9158,129592.0
2017-06-19 11:25:00,51.71,51.71,51.58,51.6,110909.0,46.9158,46.9158,46.7978,46.816,110909.0
2017-06-19 11:30:00,51.6,51.7,51.6,51.7,45672.0,46.816,46.9067,46.816,46.9067,45672.0
2017-06-19 11:35:00,51.7,51.76,51.69,51.71,92662.0,46.9067,46.9612,46.8976,46.9158,92662.0
2017-06-19 11:40:00,51.71,51.79,51.7,51.79,66322.0,46.9158,46.9884,46.9067,46.9884,66322.0
2017-06-19 11:45:00,51.79,51.85,51.78,51.82,62176.0,46.9884,47.0428,46.9793,47.0156,62176.0
2017-06-19 11:50:00,51.82,51.93,51.81,51.91,82767.0,47.0156,47.1154,47.0065,47.0973,82767.0
2017-06-19 11:55:00,51.91,51.92,51.87,51.89,172277.0,47.0973,47.1063,47.061,47.0791,172277.0
2017-06-19 12:00:00,51.88,52.06,51.88,52.04,119721.0,47.07,47.2333,47.07,47.2152,119721.0
2017-06-19 12:05:00,52.05,52.06,52.0,52.01,113580.0,47.2243,47.2333,47.1789,47.188,113580.0
2017-06-19 12:10:00,52.01,52.04,51.98,52.03,102134.0,47.188,47.2152,47.1608,47.2061,102134.0
2017-06-19 12:15:00,52.04,52.08,52.01,52.05,58628.0,47.2152,47.2515,47.188,47.2243,58628.0
2017-06-19 12:20:00,52.06,52.17,52.05,52.16,89560.0,47.2333,47.3331,47.2243,47.3241,89560.0
2017-06-19 12:25:00,52.15,52.22,52.15,52.18,102581.0,47.315,47.3785,47.315,47.3422,102581.0
2017-06-19 12:30:00,52.18,52.19,51.97,51.98,130155.0,47.3422,47.3513,47.1517,47.1608,130155.0
2017-06-19 12:35:00,51.98,52.04,51.95,52.0,71306.0,47.1608,47.2152,47.1335,47.1789,71306.0
2017-06-19 12:40:00,52.0,52.03,51.96,52.01,59327.0,47.1789,47.2061,47.1426,47.188,59327.0
2017-06-19 12:45:00,52.01,52.05,51.99,52.0,146474.0,47.188,47.2243,47.1698,47.1789,146474.0
2017-06-19 12:50:00,51.99,52.03,51.96,51.98,76950.0,47.1698,47.2061,47.1426,47.1608,76950.0
2017-06-19 12:55:00,51.98,51.99,51.95,51.96,33061.0,47.1608,47.1698,47.1335,47.1426,33061.0
2017-06-19 13:00:00,51.96,52.01,51.95,51.98,41759.0,47.1426,47.188,47.1335,47.1608,41759.0
2017-06-19 13:05:00,51.97,52.04,51.95,52.03,74928.0,47.1517,47.2152,47.1335,47.2061,74928.0
2017-06-19 13:10:00,52.03,52.06,52.02,52.03,50244.0,47.2061,47.2333,47.1971,47.2061,50244.0
2017-06-19 13:15:00,52.03,52.04,52.01,52.02,68761.0,47.2061,47.2152,47.188,47.1971,68761.0
2017-06-19 13:20:00,52.02,52.03,51.98,52.0,177874.0,47.1971,47.2061,47.1608,47.1789,177874.0
2017-06-19 13:25:00,52.0,52.0,51.89,51.93,95490.0,47.1789,47.1789,47.0791,47.1154,95490.0
2017-06-19 13:30:00,51.94,51.98,51.93,51.96,145846.0,47.1245,47.1608,47.1154,47.1426,145846.0
2017-06-19 13:35:00,51.95,51.97,51.87,51.88,118791.0,47.1335,47.1517,47.061,47.07,118791.0
2017-06-19 13:40:00,51.88,51.9,51.83,51.88,83073.0,47.07,47.0882,47.0247,47.07,83073.0
2017-06-19 13:45:00,51.88,51.9,51.85,51.9,48696.0,47.07,47.0882,47.0428,47.0882,48696.0
2017-06-19 13:50:00,51.9,51.97,51.85,51.91,108596.0,47.0882,47.1517,47.0428,47.0973,108596.0
2017-06-19 13:55:00,51.91,52.01,51.91,51.98,184605.0,47.0973,47.188,47.0973,47.1608,184605.0
2017-06-19 14:00:00,51.99,52.01,51.93,51.94,54165.0,47.1698,47.188,47.1154,47.1245,54165.0
2017-06-19 14:05:00,51.94,51.94,51.9,51.93,54671.0,47.1245,47.1245,47.0882,47.1154,54671.0
2017-06-19 14:10:00,51.92,51.94,51.84,51.84,62240.0,47.1063,47.1245,47.0337,47.0337,62240.0
2017-06-19 14:15:00,51.85,51.9,51.83,51.84,160610.0,47.0428,47.0882,47.0247,47.0337,160610.0
2017-06-19 14:20:00,51.84,51.85,51.76,51.81,108009.0,47.0337,47.0428,46.9612,47.0065,108009.0
2017-06-19 14:25:00,51.8,51.86,51.8,51.83,37975.0,46.9975,47.0519,46.9975,47.0247,37975.0
2017-06-19 14:30:00,51.83,51.86,51.8,51.84,62840.0,47.0247,47.0519,46.9975,47.0337,62840.0
2017-06-19 14:35:00,51.84,51.86,51.8,51.81,53555.0,47.0337,47.0519,46.9975,47.0065,53555.0
2017-06-19 14:40:00,51.8,51.87,51.8,51.86,54131.0,46.9975,47.061,46.9975,47.0519,54131.0
2017-06-19 14:45:00,51.86,51.87,51.83,51.84,39790.0,47.0519,47.061,47.0247,47.0337,39790.0
2017-06-19 14:50:00,51.83,51.86,51.83,51.85,60033.0,47.0247,47.0519,47.0247,47.0428,60033.0
2017-06-19 14:55:00,51.85,51.9,51.84,51.87,68933.0,47.0428,47.0882,47.0337,47.061,68933.0
2017-06-19 15:00:00,51.86,51.95,51.86,51.95,87757.0,47.0519,47.1335,47.0519,47.1335,87757.0
2017-06-19 15:05:00,51.95,51.96,51.9,51.93,72026.0,47.1335,47.1426,47.0882,47.1154,72026.0
2017-06-19 15:10:00,51.92,51.93,51.87,51.9,87626.0,47.1063,47.1154,47.061,47.0882,87626.0
2017-06-19 15:15:00,51.9,51.9,51.83,51.89,111288.0,47.0882,47.0882,47.0247,47.0791,111288.0
2017-06-19 15:20:00,51.88,51.91,51.87,51.87,80264.0,47.07,47.0973,47.061,47.061,80264.0
2017-06-19 15:25:00,51.87,51.93,51.87,51.91,142841.0,47.061,47.1154,47.061,47.0973,142841.0
2017-06-19 15:30:00,51.92,51.98,51.9,51.9,142139.0,47.1063,47.1608,47.0882,47.0882,142139.0
2017-06-19 15:35:00,51.91,51.97,51.9,51.93,173520.0,47.0973,47.1517,47.0882,47.1154,173520.0
2017-06-19 15:40:00,51.93,51.97,51.92,51.95,157500.0,47.1154,47.1517,47.1063,47.1335,157500.0
2017-06-19 15:45:00,51.95,52.02,51.94,52.01,218774.0,47.1335,47.1971,47.1245,47.188,218774.0
2017-06-19 15:50:00,52.01,52.03,51.99,52.0,286084.0,47.188,47.2061,47.1698,47.1789,286084.0
2017-06-19 15:55:00,51.99,52.03,51.97,52.0,565117.0,47.1698,47.2061,47.1517,47.1789,565117.0
2017-06-20 09:30:00,52.05,52.13,51.7,51.72,467151.0,47.2243,47.2969,46.9067,46.9249,467151.0
2017-06-20 09:35:00,51.72,51.84,51.66,51.68,181845.0,46.9249,47.0337,46.8704,46.8886,181845.0
2017-06-20 09:40:00,51.68,51.76,51.62,51.71,155097.0,46.8886,46.9612,46.8341,46.9158,155097.0
2017-06-20 09:45:00,51.7,51.71,51.59,51.6,141376.0,46.9067,46.9158,46.8069,46.816,141376.0
2017-06-20 09:50:00,51.6,51.74,51.6,51.65,157927.0,46.816,46.943,46.816,46.8614,157927.0
2017-06-20 09:55:00,51.65,51.75,51.58,51.6,156241.0,46.8614,46.9521,46.7978,46.816,156241.0
2017-06-20 10:00:00,51.6,51.76,51.59,51.73,81834.0,46.816,46.9612,46.8069,46.9339,81834.0
2017-06-20 10:05:00,51.72,51.77,51.68,51.73,141462.0,46.9249,46.9702,46.8886,46.9339,141462.0
2017-06-20 10:10:00,51.73,51.74,51.63,51.64,100737.0,46.9339,46.943,46.8432,46.8523,100737.0
2017-06-20 10:15:00,51.64,51.66,51.59,51.6,58053.0,46.8523,46.8704,46.8069,46.816,58053.0
2017-06-20 10:20:00,51.61,51.62,51.48,51.49,178869.0,46.8251,46.8341,46.7071,46.7162,178869.0
2017-06-20 10:25:00,51.49,51.51,51.46,51.5,496007.0,46.7162,46.7343,46.689,46.7253,496007.0
2017-06-20 10:30:00,51.5,51.5,51.34,51.45,84426.0,46.7253,46.7253,46.5801,46.6799,84426.0
2017-06-20 10:35:00,51.44,51.45,51.4,51.43,65918.0,46.6708,46.6799,46.6345,46.6618,65918.0
2017-06-20 10:40:00,51.43,51.52,51.42,51.5,95953.0,46.6618,46.7434,46.6527,46.7253,95953.0
2017-06-20 10:45:00,51.5,51.51,51.46,51.48,83754.0,46.7253,46.7343,46.689,46.7071,83754.0
2017-06-20 10:50:00,51.47,51.51,51.47,51.48,54381.0,46.698,46.7343,46.698,46.7071,54381.0
2017-06-20 10:55:00,51.48,51.55,51.48,51.54,65924.0,46.7071,46.7706,46.7071,46.7616,65924.0
2017-06-20 11:00:00,51.54,51.63,51.52,51.59,50193.0,46.7616,46.8432,46.7434,46.8069,50193.0
2017-06-20 11:05:00,51.6,51.69,51.59,51.69,51872.0,46.816,46.8976,46.8069,46.8976,51872.0
2017-06-20 11:10:00,51.69,51.72,51.61,51.62,94797.0,46.8976,46.9249,46.8251,46.8341,94797.0
2017-06-20 11:15:00,51.61,51.62,51.56,51.57,75113.0,46.8251,46.8341,46.7797,46.7888,75113.0
2017-06-20 11:20:00,51.57,51.59,51.53,51.55,57635.0,46.7888,46.8069,46.7525,46.7706,57635.0
2017-06-20 11:25:00,51.55,51.56,51.47,51.48,86584.0,46.7706,46.7797,46.698,46.7071,86584.0
2017-06-20 11:30:00,51.48,51.54,51.46,51.51,83988.0,46.7071,46.7616,46.689,46.7343,83988.0
2017-06-20 11:35:00,51.52,51.52,51.43,51.43,69349.0,46.7434,46.7434,46.6618,46.6618,69349.0
2017-06-20 11:40:00,51.44,51.45,51.39,51.4,79295.0,46.6708,46.6799,46.6255,46.6345,79295.0
2017-06-20 11:45:00,51.39,51.39,51.33,51.34,120446.0,46.6255,46.6255,46.571,46.5801,120446.0
2017-06-20 11:50:00,51.33,51.42,51.32,51.41,63164.0,46.571,46.6527,46.562,46.6436,63164.0
2017-06-20 11:55:00,51.41,51.48,51.39,51.46,85172.0,46.6436,46.7071,46.6255,46.689,85172.0
2017-06-20 12:00:00,51.45,51.48,51.43,51.43,81303.0,46.6799,46.7071,46.6618,46.6618,81303.0
2017-06-20 12:05:00,51.44,51.44,51.39,51.41,53766.0,46.6708,46.6708,46.6255,46.6436,53766.0
2017-06-20 12:10:00,51.41,51.41,51.36,51.39,75444.0,46.6436,46.6436,46.5982,46.6255,75444.0
2017-06-20 12:15:00,51.4,51.41,51.32,51.35,58585.0,46.6345,46.6436,46.562,46.5892,58585.0
2017-06-20 12:20:00,51.35,51.38,51.25,51.28,74475.0,46.5892,46.6164,46.4984,46.5257,74475.0
2017-06-20 12:25:00,51.28,51.3,51.26,51.28,38219.0,46.5257,46.5438,46.5075,46.5257,38219.0
2017-06-20 12:30:00,51.28,51.29,51.26,51.29,36652.0,46.5257,46.5347,46.5075,46.5347,36652.0
2017-06-20 12:35:00,51.28,51.31,51.27,51.3,44193.0,46.5257,46.5529,46.5166,46.5438,44193.0
2017-06-20 12:40:00,51.29,51.33,51.29,51.32,43786.0,46.5347,46.571,46.5347,46.562,43786.0
2017-06-20 12:45:00,51.31,51.37,51.29,51.29,85443.0,46.5529,46.6073,46.5347,46.5347,85443.0
2017-06-20 12:50:00,51.29,51.31,51.27,51.28,46656.0,46.5347,46.5529,46.5166,46.5257,46656.0
2017-06-20 12:55:00,51.28,51.3,51.24,51.29,58962.0,46.5257,46.5438,46.4894,46.5347,58962.0
2017-06-20 13:00:00,51.29,51.3,51.28,51.3,57278.0,46.5347,46.5438,46.5257,46.5438,57278.0
2017-06-20 13:05:00,51.3,51.31,51.28,51.3,124368.0,46.5438,46.5529,46.5257,46.5438,124368.0
2017-06-20 13:10:00,51.3,51.31,51.28,51.29,44890.0,46.5438,46.5529,46.5257,46.5347,44890.0
2017-06-20 13:15:00,51.28,51.29,51.22,51.22,68441.0,46.5257,46.5347,46.4712,46.4712,68441.0
2017-06-20 13:20:00,51.22,51.23,51.2,51.21,61143.0,46.4712,46.4803,46.4531,46.4622,61143.0
2017-06-20 13:25:00,51.22,51.23,51.2,51.21,34646.0,46.4712,46.4803,46.4531,46.4622,34646.0
2017-06-20 13:30:00,51.2,51.21,51.11,51.11,77819.0,46.4531,46.4622,46.3714,46.3714,77819.0
2017-06-20 13:35:00,51.12,51.17,51.1,51.16,87402.0,46.3805,46.4259,46.3623,46.4168,87402.0
2017-06-20 13:40:00,51.17,51.19,51.16,51.18,57211.0,46.4259,46.444,46.4168,46.4349,57211.0
2017-06-20 13:45:00,51.18,51.25,51.16,51.25,45524.0,46.4349,46.4984,46.4168,46.4984,45524.0
2017-06-20 13:50:00,51.24,51.25,51.21,51.22,298719.0,46.4894,46.4984,46.4622,46.4712,298719.0
2017-06-20 13:55:00,51.22,51.23,51.18,51.19,62338.0,46.4712,46.4803,46.4349,46.444,62338.0
2017-06-20 14:00:00,51.19,51.22,51.13,51.14,228689.0,46.444,46.4712,46.3896,46.3986,228689.0
2017-06-20 14:05:00,51.14,51.17,51.11,51.17,147191.0,46.3986,46.4259,46.3714,46.4259,147191.0
2017-06-20 14:10:00,51.17,51.17,51.13,51.14,73247.0,46.4259,46.4259,46.3896,46.3986,73247.0
2017-06-20 14:15:00,51.13,51.13,51.1,51.12,49967.0,46.3896,46.3896,46.3623,46.3805,49967.0
2017-06-20 14:20:00,51.12,51.15,51.11,51.14,71503.0,46.3805,46.4077,46.3714,46.3986,71503.0
2017-06-20 14:25:00,51.14,51.16,51.13,51.16,65100.0,46.3986,46.4168,46.3896,46.4168,65100.0
2017-06-20 14:30:00,51.15,51.22,51.14,51.21,60070.0,46.4077,46.4712,46.3986,46.4622,60070.0
2017-06-20 14:35:00,51.2,51.24,51.2,51.23,72544.0,46.4531,46.4894,46.4531,46.4803,72544.0
2017-06-20 14:40:00,51.23,51.25,51.21,51.23,78046.0,46.4803,46.4984,46.4622,46.4803,78046.0
2017-06-20 14:45:00,51.23,51.23,51.17,51.17,71183.0,46.4803,46.4803,46.4259,46.4259,71183.0
2017-06-20 14:50:00,51.17,51.19,51.16,51.19,59401.0,46.4259,46.444,46.4168,46.444,59401.0
2017-06-20 14:55:00,51.18,51.2,51.17,51.19,69890.0,46.4349,46.4531,46.4259,46.444,69890.0
2017-06-20 15:00:00,51.2,51.2,51.14,51.16,76555.0,46.4531,46.4531,46.3986,46.4168,76555.0
2017-06-20 15:05:00,51.16,51.22,51.15,51.22,90202.0,46.4168,46.4712,46.4077,46.4712,90202.0
2017-06-20 15:10:00,51.22,51.23,51.19,51.23,87928.0,46.4712,46.4803,46.444,46.4803,87928.0
2017-06-20 15:15:00,51.22,51.27,51.22,51.26,65499.0,46.4712,46.5166,46.4712,46.5075,65499.0
2017-06-20 15:20:00,51.27,51.29,51.23,51.27,83352.0,46.5166,46.5347,46.4803,46.5166,83352.0
2017-06-20 15:25:00,51.28,51.33,51.27,51.32,77970.0,46.5257,46.571,46.5166,46.562,77970.0
2017-06-20 15:30:00,51.32,51.37,51.31,51.37,161812.0,46.562,46.6073,46.5529,46.6073,161812.0
2017-06-20 15:35:00,51.37,51.44,51.36,51.44,118229.0,46.6073,46.6708,46.5982,46.6708,118229.0
2017-06-20 15:40:00,51.44,51.48,51.4,51.46,275023.0,46.6708,46.7071,46.6345,46.689,275023.0
2017-06-20 15:45:00,51.45,51.48,51.44,51.47,329813.0,46.6799,46.7071,46.6708,46.698,329813.0
2017-06-20 15:50:00,51.48,51.52,51.47,51.5,361538.0,46.7071,46.7434,46.698,46.7253,361538.0
2017-06-20 15:55:00,51.51,51.59,51.5,51.55,732639.0,46.7343,46.8069,46.7253,46.7706,732639.0
2017-06-21 09:30:00,51.9,52.2,51.9,52.02,756413.0,47.0882,47.3604,47.0882,47.1971,756413.0
2017-06-21 09:35:00,52.03,52.16,51.91,52.03,388389.0,47.2061,47.3241,47.0973,47.2061,388389.0
2017-06-21 09:40:00,52.05,52.31,52.01,52.3,219978.0,47.2243,47.4602,47.188,47.4511,219978.0
2017-06-21 09:45:00,52.3,52.4,52.19,52.35,286484.0,47.4511,47.5418,47.3513,47.4965,286484.0
2017-06-21 09:50:00,52.36,52.41,52.3,52.32,147867.0,47.5055,47.5509,47.4511,47.4692,147867.0
2017-06-21 09:55:00,52.31,52.43,52.31,52.33,205082.0,47.4602,47.569,47.4602,47.4783,205082.0
2017-06-21 10:00:00,52.33,52.38,52.26,52.31,182600.0,47.4783,47.5237,47.4148,47.4602,182600.0
2017-06-21 10:05:00,52.31,52.31,52.21,52.25,177249.0,47.4602,47.4602,47.3694,47.4057,177249.0
2017-06-21 10:10:00,52.26,52.26,52.17,52.18,73974.0,47.4148,47.4148,47.3331,47.3422,73974.0
2017-06-21 10:15:00,52.18,52.22,52.11,52.14,95012.0,47.3422,47.3785,47.2787,47.3059,95012.0
2017-06-21 10:20:00,52.14,52.15,52.03,52.06,220276.0,47.3059,47.315,47.2061,47.2333,220276.0
2017-06-21 10:25:00,52.07,52.09,52.01,52.04,132567.0,47.2424,47.2606,47.188,47.2152,132567.0
2017-06-21 10:30:00,52.04,52.15,52.02,52.12,132066.0,47.2152,47.315,47.1971,47.2878,132066.0
2017-06-21 10:35:00,52.12,52.23,52.1,52.23,124816.0,47.2878,47.3876,47.2696,47.3876,124816.0
2017-06-21 10:40:00,52.23,52.3,52.15,52.15,176402.0,47.3876,47.4511,47.315,47.315,176402.0
2017-06-21 10:45:00,52.15,52.26,52.15,52.23,125668.0,47.315,47.4148,47.315,47.3876,125668.0
2017-06-21 10:50:00,52.23,52.25,52.18,52.2,89900.0,47.3876,47.4057,47.3422,47.3604,89900.0
2017-06-21 10:55:00,52.2,52.2,52.14,52.16,100604.0,47.3604,47.3604,47.3059,47.3241,100604.0
2017-06-21 11:00:00,52.16,52.21,52.16,52.19,99334.0,47.3241,47.3694,47.3241,47.3513,99334.0
2017-06-21 11:05:00,52.19,52.19,52.13,52.15,94955.0,47.3513,47.3513,47.2969,47.315,94955.0
2017-06-21 11:10:00,52.15,52.19,52.14,52.16,57389.0,47.315,47.3513,47.3059,47.3241,57389.0
2017-06-21 11:15:00,52.16,52.19,52.13,52.14,73625.0,47.3241,47.3513,47.2969,47.3059,73625.0
2017-06-21 11:20:00,52.14,52.17,52.12,52.14,197646.0,47.3059,47.3331,47.2878,47.3059,197646.0
2017-06-21 11:25:00,52.14,52.15,52.04,52.07,185488.0,47.3059,47.315,47.2152,47.2424,185488.0
2017-06-21 11:30:00,52.08,52.14,52.07,52.11,121998.0,47.2515,47.3059,47.2424,47.2787,121998.0
2017-06-21 11:35:00,52.11,52.13,52.03,52.05,125543.0,47.2787,47.2969,47.2061,47.2243,125543.0
2017-06-21 11:40:00,52.05,52.12,52.0,52.11,107970.0,47.2243,47.2878,47.1789,47.2787,107970.0
2017-06-21 11:45:00,52.11,52.11,52.03,52.07,96235.0,47.2787,47.2787,47.2061,47.2424,96235.0
2017-06-21 11:50:00,52.06,52.22,52.05,52.17,228483.0,47.2333,47.3785,47.2243,47.3331,228483.0
2017-06-21 11:55:00,52.17,52.18,52.12,52.17,79856.0,47.3331,47.3422,47.2878,47.3331,79856.0
2017-06-21 12:00:00,52.17,52.18,52.04,52.07,72048.0,47.3331,47.3422,47.2152,47.2424,72048.0
2017-06-21 12:05:00,52.07,52.18,52.06,52.18,69714.0,47.2424,47.3422,47.2333,47.3422,69714.0
2017-06-21 12:10:00,52.19,52.19,52.14,52.16,50119.0,47.3513,47.3513,47.3059,47.3241,50119.0
2017-06-21 12:15:00,52.17,52.2,52.15,52.2,51056.0,47.3331,47.3604,47.315,47.3604,51056.0
2017-06-21 12:20:00,52.19,52.25,52.18,52.21,156718.0,47.3513,47.4057,47.3422,47.3694,156718.0
2017-06-21 12:25:00,52.21,52.33,52.2,52.29,233842.0,47.3694,47.4783,47.3604,47.442,233842.0
2017-06-21 12:30:00,52.29,52.38,52.29,52.38,102713.0,47.442,47.5237,47.442,47.5237,102713.0
2017-06-21 12:35:00,52.38,52.49,52.36,52.49,93636.0,47.5237,47.6235,47.5055,47.6235,93636.0
2017-06-21 12:40:00,52.48,52.49,52.34,52.37,138875.0,47.6144,47.6235,47.4874,47.5146,138875.0
2017-06-21 12:45:00,52.37,52.44,52.36,52.39,92386.0,47.5146,47.5781,47.5055,47.5327,92386.0
2017-06-21 12:50:00,52.39,52.49,52.38,52.48,67329.0,47.5327,47.6235,47.5237,47.6144,67329.0
2017-06-21 12:55:00,52.48,52.49,52.41,52.43,69561.0,47.6144,47.6235,47.5509,47.569,69561.0
2017-06-21 13:00:00,52.44,52.48,52.42,52.45,57052.0,47.5781,47.6144,47.56,47.5872,57052.0
2017-06-21 13:05:00,52.45,52.45,52.35,52.39,68802.0,47.5872,47.5872,47.4965,47.5327,68802.0
2017-06-21 13:10:00,52.39,52.39,52.33,52.34,50600.0,47.5327,47.5327,47.4783,47.4874,50600.0
2017-06-21 13:15:00,52.34,52.35,52.26,52.28,76419.0,47.4874,47.4965,47.4148,47.4329,76419.0
2017-06-21 13:20:00,52.28,52.38,52.27,52.38,61117.0,47.4329,47.5237,47.4239,47.5237,61117.0
2017-06-21 13:25:00,52.38,52.42,52.38,52.4,71917.0,47.5237,47.56,47.5237,47.5418,71917.0
2017-06-21 13:30:00,52.39,52.43,52.34,52.35,174585.0,47.5327,47.569,47.4874,47.4965,174585.0
2017-06-21 13:35:00,52.35,52.4,52.33,52.39,90150.0,47.4965,47.5418,47.4783,47.5327,90150.0
2017-06-21 13:40:00,52.39,52.39,52.36,52.37,60459.0,47.5327,47.5327,47.5055,47.5146,60459.0
2017-06-21 13:45:00,52.37,52.42,52.36,52.39,97792.0,47.5146,47.56,47.5055,47.5327,97792.0
2017-06-21 13:50:00,52.4,52.42,52.39,52.41,69833.0,47.5418,47.56,47.5327,47.5509,69833.0
2017-06-21 13:55:00,52.41,52.47,52.41,52.47,72366.0,47.5509,47.6053,47.5509,47.6053,72366.0
2017-06-21 14:00:00,52.46,52.54,52.46,52.48,178077.0,47.5963,47.6688,47.5963,47.6144,178077.0
2017-06-21 14:05:00,52.48,52.5,52.47,52.5,62529.0,47.6144,47.6326,47.6053,47.6326,62529.0
2017-06-21 14:10:00,52.49,52.54,52.49,52.54,44642.0,47.6235,47.6688,47.6235,47.6688,44642.0
2017-06-21 14:15:00,52.54,52.62,52.54,52.59,115759.0,47.6688,47.7414,47.6688,47.7142,115759.0
2017-06-21 14:20:00,52.59,52.63,52.59,52.61,163461.0,47.7142,47.7505,47.7142,47.7324,163461.0
2017-06-21 14:25:00,52.61,52.61,52.51,52.54,203602.0,47.7324,47.7324,47.6416,47.6688,203602.0
2017-06-21 14:30:00,52.55,52.55,52.47,52.52,61412.0,47.6779,47.6779,47.6053,47.6507,61412.0
2017-06-21 14:35:00,52.53,52.63,52.51,52.63,130766.0,47.6598,47.7505,47.6416,47.7505,130766.0
2017-06-21 14:40:00,52.63,52.66,52.58,52.63,218458.0,47.7505,47.7777,47.7051,47.7505,218458.0
2017-06-21 14:45:00,52.63,52.69,52.61,52.66,74573.0,47.7505,47.8049,47.7324,47.7777,74573.0
2017-06-21 14:50:00,52.65,52.66,52.6,52.61,183735.0,47.7686,47.7777,47.7233,47.7324,183735.0
2017-06-21 14:55:00,52.61,52.62,52.46,52.47,154562.0,47.7324,47.7414,47.5963,47.6053,154562.0
2017-06-21 15:00:00,52.47,52.52,52.43,52.5,164852.0,47.6053,47.6507,47.569,47.6326,164852.0
2017-06-21 15:05:00,52.49,52.55,52.48,52.54,126496.0,47.6235,47.6779,47.6144,47.6688,126496.0
2017-06-21 15:10:00,52.54,52.56,52.52,52.52,134556.0,47.6688,47.687,47.6507,47.6507,134556.0
2017-06-21 15:15:00,52.52,52.52,52.47,52.5,112492.0,47.6507,47.6507,47.6053,47.6326,112492.0
2017-06-21 15:20:00,52.5,52.51,52.41,52.44,168912.0,47.6326,47.6416,47.5509,47.5781,168912.0
2017-06-21 15:25:00,52.44,52.53,52.43,52.51,195675.0,47.5781,47.6598,47.569,47.6416,195675.0
2017-06-21 15:30:00,52.51,52.52,52.46,52.48,128021.0,47.6416,47.6507,47.5963,47.6144,128021.0
2017-06-21 15:35:00,52.47,52.5,52.44,52.47,181095.0,47.6053,47.6326,47.5781,47.6053,181095.0
2017-06-21 15:40:00,52.47,52.5,52.46,52.48,169014.0,47.6053,47.6326,47.5963,47.6144,169014.0
2017-06-21 15:45:00,52.48,52.53,52.46,52.51,258462.0,47.6144,47.6598,47.5963,47.6416,258462.0
2017-06-21 15:50:00,52.5,52.54,52.5,52.54,219464.0,47.6326,47.6688,47.6326,47.6688,219464.0
2017-06-21 15:55:00,52.53,52.62,52.53,52.61,740147.0,47.6598,47.7414,47.6598,47.7324,740147.0
2017-06-22 09:30:00,52.6,52.61,52.17,52.18,437349.0,47.7233,47.7324,47.3331,47.3422,437349.0
2017-06-22 09:35:00,52.18,52.36,52.11,52.32,155344.0,47.3422,47.5055,47.2787,47.4692,155344.0
2017-06-22 09:40:00,52.32,52.36,52.26,52.31,76682.0,47.4692,47.5055,47.4148,47.4602,76682.0
2017-06-22 09:45:00,52.31,52.46,52.25,52.41,87758.0,47.4602,47.5963,47.4057,47.5509,87758.0
2017-06-22 09:50:00,52.41,52.51,52.38,52.49,225475.0,47.5509,47.6416,47.5237,47.6235,225475.0
2017-06-22 09:55:00,52.49,52.5,52.32,52.41,220454.0,47.6235,47.6326,47.4692,47.5509,220454.0
2017-06-22 10:00:00,52.41,52.42,52.22,52.34,186344.0,47.5509,47.56,47.3785,47.4874,186344.0
2017-06-22 10:05:00,52.35,52.36,52.21,52.27,71700.0,47.4965,47.5055,47.3694,47.4239,71700.0
2017-06-22 10:10:00,52.26,52.28,52.19,52.25,114559.0,47.4148,47.4329,47.3513,47.4057,114559.0
2017-06-22 10:15:00,52.26,52.26,52.12,52.16,69857.0,47.4148,47.4148,47.2878,47.3241,69857.0
2017-06-22 10:20:00,52.17,52.23,52.15,52.23,85368.0,47.3331,47.3876,47.315,47.3876,85368.0
2017-06-22 10:25:00,52.23,52.29,52.22,52.25,55767.0,47.3876,47.442,47.3785,47.4057,55767.0
2017-06-22 10:30:00,52.24,52.26,52.19,52.21,79424.0,47.3967,47.4148,47.3513,47.3694,79424.0
2017-06-22 10:35:00,52.21,52.24,52.19,52.21,46960.0,47.3694,47.3967,47.3513,47.3694,46960.0
2017-06-22 10:40:00,52.2,52.27,52.18,52.26,84584.0,47.3604,47.4239,47.3422,47.4148,84584.0
2017-06-22 10:45:00,52.25,52.3,52.21,52.22,69161.0,47.4057,47.4511,47.3694,47.3785,69161.0
2017-06-22 10:50:00,52.21,52.24,52.18,52.19,94891.0,47.3694,47.3967,47.3422,47.3513,94891.0
2017-06-22 10:55:00,52.19,52.24,52.16,52.18,146187.0,47.3513,47.3967,47.3241,47.3422,146187.0
2017-06-22 11:00:00,52.18,52.23,52.18,52.21,81340.0,47.3422,47.3876,47.3422,47.3694,81340.0
2017-06-22 11:05:00,52.22,52.26,52.21,52.21,57879.0,47.3785,47.4148,47.3694,47.3694,57879.0
2017-06-22 11:10:00,52.21,52.22,52.12,52.17,105102.0,47.3694,47.3785,47.2878,47.3331,105102.0
2017-06-22 11:15:00,52.16,52.22,52.1,52.22,126814.0,47.3241,47.3785,47.2696,47.3785,126814.0
2017-06-22 11:20:00,52.21,52.25,52.19,52.24,108295.0,47.3694,47.4057,47.3513,47.3967,108295.0
2017-06-22 11:25:00,52.24,52.25,52.19,52.21,91562.0,47.3967,47.4057,47.3513,47.3694,91562.0
2017-06-22 11:30:00,52.21,52.21,52.15,52.15,75851.0,47.3694,47.3694,47.315,47.315,75851.0
2017-06-22 11:35:00,52.15,52.19,52.11,52.19,130165.0,47.315,47.3513,47.2787,47.3513,130165.0
2017-06-22 11:40:00,52.19,52.22,52.15,52.15,214927.0,47.3513,47.3785,47.315,47.315,214927.0
2017-06-22 11:45:00,52.15,52.17,52.09,52.15,100177.0,47.315,47.3331,47.2606,47.315,100177.0
2017-06-22 11:50:00,52.14,52.18,52.13,52.16,72737.0,47.3059,47.3422,47.2969,47.3241,72737.0
2017-06-22 11:55:00,52.16,52.2,52.15,52.16,72606.0,47.3241,47.3604,47.315,47.3241,72606.0
2017-06-22 12:00:00,52.16,52.21,52.15,52.18,231867.0,47.3241,47.3694,47.315,47.3422,231867.0
2017-06-22 12:05:00,52.19,52.22,52.16,52.17,102034.0,47.3513,47.3785,47.3241,47.3331,102034.0
2017-06-22 12:10:00,52.18,52.21,52.17,52.17,53176.0,47.3422,47.3694,47.3331,47.3331,53176.0
2017-06-22 12:15:00,52.17,52.22,52.17,52.19,110616.0,47.3331,47.3785,47.3331,47.3513,110616.0
2017-06-22 12:20:00,52.19,52.28,52.18,52.26,108878.0,47.3513,47.4329,47.3422,47.4148,108878.0
2017-06-22 12:25:00,52.26,52.3,52.23,52.27,61501.0,47.4148,47.4511,47.3876,47.4239,61501.0
2017-06-22 12:30:00,52.28,52.29,52.26,52.28,47713.0,47.4329,47.442,47.4148,47.4329,47713.0
2017-06-22 12:35:00,52.29,52.32,52.26,52.32,167288.0,47.442,47.4692,47.4148,47.4692,167288.0
2017-06-22 12:40:00,52.32,52.34,52.27,52.34,174492.0,47.4692,47.4874,47.4239,47.4874,174492.0
2017-06-22 12:45:00,52.33,52.36,52.33,52.34,70392.0,47.4783,47.5055,47.4783,47.4874,70392.0
2017-06-22 12:50:00,52.35,52.38,52.34,52.35,41722.0,47.4965,47.5237,47.4874,47.4965,41722.0
2017-06-22 12:55:00,52.35,52.45,52.34,52.44,187242.0,47.4965,47.5872,47.4874,47.5781,187242.0
2017-06-22 13:00:00,52.43,52.43,52.39,52.41,56453.0,47.569,47.569,47.5327,47.5509,56453.0
2017-06-22 13:05:00,52.4,52.48,52.4,52.45,87055.0,47.5418,47.6144,47.5418,47.5872,87055.0
2017-06-22 13:10:00,52.44,52.45,52.38,52.4,73071.0,47.5781,47.5872,47.5237,47.5418,73071.0
2017-06-22 13:15:00,52.39,52.4,52.35,52.36,37393.0,47.5327,47.5418,47.4965,47.5055,37393.0
2017-06-22 13:20:00,52.36,52.43,52.33,52.41,86105.0,47.5055,47.569,47.4783,47.5509,86105.0
2017-06-22 13:25:00,52.41,52.44,52.39,52.41,69178.0,47.5509,47.5781,47.5327,47.5509,69178.0
2017-06-22 13:30:00,52.41,52.42,52.39,52.41,96655.0,47.5509,47.56,47.5327,47.5509,96655.0
2017-06-22 13:35:00,52.41,52.44,52.4,52.41,73147.0,47.5509,47.5781,47.5418,47.5509,73147.0
2017-06-22 13:40:00,52.4,52.47,52.4,52.43,71716.0,47.5418,47.6053,47.5418,47.569,71716.0
2017-06-22 13:45:00,52.44,52.46,52.41,52.43,40269.0,47.5781,47.5963,47.5509,47.569,40269.0
2017-06-22 13:50:00,52.44,52.47,52.43,52.45,31697.0,47.5781,47.6053,47.569,47.5872,31697.0
2017-06-22 13:55:00,52.45,52.46,52.45,52.46,184731.0,47.5872,47.5963,47.5872,47.5963,184731.0
2017-06-22 14:00:00,52.45,52.47,52.43,52.46,67434.0,47.5872,47.6053,47.569,47.5963,67434.0
2017-06-22 14:05:00,52.46,52.5,52.45,52.48,183295.0,47.5963,47.6326,47.5872,47.6144,183295.0
2017-06-22 14:10:00,52.48,52.57,52.48,52.57,162925.0,47.6144,47.6961,47.6144,47.6961,162925.0
2017-06-22 14:15:00,52.57,52.62,52.56,52.59,56225.0,47.6961,47.7414,47.687,47.7142,56225.0
2017-06-22 14:20:00,52.59,52.61,52.57,52.58,55191.0,47.7142,47.7324,47.6961,47.7051,55191.0
2017-06-22 14:25:00,52.57,52.6,52.55,52.58,91072.0,47.6961,47.7233,47.6779,47.7051,91072.0
2017-06-22 14:30:00,52.58,52.59,52.56,52.59,80417.0,47.7051,47.7142,47.687,47.7142,80417.0
2017-06-22 14:35:00,52.59,52.6,52.55,52.55,74032.0,47.7142,47.7233,47.6779,47.6779,74032.0
2017-06-22 14:40:00,52.55,52.56,52.48,52.51,54187.0,47.6779,47.687,47.6144,47.6416,54187.0
2017-06-22 14:45:00,52.51,52.53,52.49,52.5,35310.0,47.6416,47.6598,47.6235,47.6326,35310.0
2017-06-22 14:50:00,52.5,52.5,52.47,52.48,37988.0,47.6326,47.6326,47.6053,47.6144,37988.0
2017-06-22 14:55:00,52.47,52.5,52.46,52.5,74305.0,47.6053,47.6326,47.5963,47.6326,74305.0
2017-06-22 15:00:00,52.5,52.51,52.48,52.5,59530.0,47.6326,47.6416,47.6144,47.6326,59530.0
2017-06-22 15:05:00,52.5,52.54,52.5,52.53,85054.0,47.6326,47.6688,47.6326,47.6598,85054.0
2017-06-22 15:10:00,52.53,52.54,52.5,52.51,82549.0,47.6598,47.6688,47.6326,47.6416,82549.0
2017-06-22 15:15:00,52.51,52.53,52.5,52.53,52921.0,47.6416,47.6598,47.6326,47.6598,52921.0
2017-06-22 15:20:00,52.52,52.53,52.51,52.52,78117.0,47.6507,47.6598,47.6416,47.6507,78117.0
2017-06-22 15:25:00,52.52,52.54,52.5,52.51,89029.0,47.6507,47.6688,47.6326,47.6416,89029.0
2017-06-22 15:30:00,52.51,52.51,52.49,52.5,130807.0,47.6416,47.6416,47.6235,47.6326,130807.0
2017-06-22 15:35:00,52.5,52.5,52.45,52.48,162616.0,47.6326,47.6326,47.5872,47.6144,162616.0
2017-06-22 15:40:00,52.49,52.5,52.4,52.42,228174.0,47.6235,47.6326,47.5418,47.56,228174.0
2017-06-22 15:45:00,52.41,52.43,52.39,52.41,162333.0,47.5509,47.569,47.5327,47.5509,162333.0
2017-06-22 15:50:00,52.42,52.42,52.38,52.38,221731.0,47.56,47.56,47.5237,47.5237,221731.0
2017-06-22 15:55:00,52.38,52.4,52.37,52.4,427299.0,47.5237,47.5418,47.5146,47.5418,427299.0
2017-06-23 09:30:00,52.15,52.24,51.93,52.02,408267.0,47.315,47.3967,47.1154,47.1971,408267.0
2017-06-23 09:35:00,52.0,52.0,51.67,51.78,267617.0,47.1789,47.1789,46.8795,46.9793,267617.0
2017-06-23 09:40:00,51.79,52.12,51.79,52.07,121887.0,46.9884,47.2878,46.9884,47.2424,121887.0
2017-06-23 09:45:00,52.07,52.08,51.88,52.01,161600.0,47.2424,47.2515,47.07,47.188,161600.0
2017-06-23 09:50:00,52.01,52.01,51.85,51.9,124967.0,47.188,47.188,47.0428,47.0882,124967.0
2017-06-23 09:55:00,51.9,52.14,51.86,52.11,266615.0,47.0882,47.3059,47.0519,47.2787,266615.0
2017-06-23 10:00:00,52.11,52.26,52.08,52.23,174391.0,47.2787,47.4148,47.2515,47.3876,174391.0
2017-06-23 10:05:00,52.24,52.29,52.19,52.28,152398.0,47.3967,47.442,47.3513,47.4329,152398.0
2017-06-23 10:10:00,52.27,52.41,52.24,52.41,142645.0,47.4239,47.5509,47.3967,47.5509,142645.0
2017-06-23 10:15:00,52.41,52.42,52.34,52.41,74196.0,47.5509,47.56,47.4874,47.5509,74196.0
2017-06-23 10:20:00,52.41,52.41,52.31,52.33,92767.0,47.5509,47.5509,47.4602,47.4783,92767.0
2017-06-23 10:25:00,52.33,52.4,52.32,52.38,124020.0,47.4783,47.5418,47.4692,47.5237,124020.0
2017-06-23 10:30:00,52.38,52.44,52.36,52.43,102549.0,47.5237,47.5781,47.5055,47.569,102549.0
2017-06-23 10:35:00,52.43,52.46,52.41,52.45,85938.0,47.569,47.5963,47.5509,47.5872,85938.0
2017-06-23 10:40:00,52.45,52.5,52.42,52.48,59129.0,47.5872,47.6326,47.56,47.6144,59129.0
2017-06-23 10:45:00,52.48,52.51,52.47,52.47,30885.0,47.6144,47.6416,47.6053,47.6053,30885.0
2017-06-23 10:50:00,52.47,52.62,52.46,52.56,126297.0,47.6053,47.7414,47.5963,47.687,126297.0
2017-06-23 10:55:00,52.55,52.55,52.48,52.52,58504.0,47.6779,47.6779,47.6144,47.6507,58504.0
2017-06-23 11:00:00,52.53,52.53,52.47,52.49,49832.0,47.6598,47.6598,47.6053,47.6235,49832.0
2017-06-23 11:05:00,52.49,52.5,52.37,52.38,43724.0,47.6235,47.6326,47.5146,47.5237,43724.0
2017-06-23 11:10:00,52.39,52.44,52.38,52.4,34379.0,47.5327,47.5781,47.5237,47.5418,34379.0
2017-06-23 11:15:00,52.4,52.43,52.39,52.41,28047.0,47.5418,47.569,47.5327,47.5509,28047.0
2017-06-23 11:20:00,52.41,52.42,52.39,52.4,64267.0,47.5509,47.56,47.5327,47.5418,64267.0
2017-06-23 11:25:00,52.4,52.48,52.4,52.46,35610.0,47.5418,47.6144,47.5418,47.5963,35610.0
2017-06-23 11:30:00,52.47,52.47,52.43,52.43,29846.0,47.6053,47.6053,47.569,47.569,29846.0
2017-06-23 11:35:00,52.43,52.43,52.4,52.43,30966.0,47.569,47.569,47.5418,47.569,30966.0
2017-06-23 11:40:00,52.42,52.46,52.4,52.46,34298.0,47.56,47.5963,47.5418,47.5963,34298.0
2017-06-23 11:45:00,52.46,52.5,52.46,52.46,33784.0,47.5963,47.6326,47.5963,47.5963,33784.0
2017-06-23 11:50:00,52.46,52.53,52.46,52.48,24617.0,47.5963,47.6598,47.5963,47.6144,24617.0
2017-06-23 11:55:00,52.48,52.52,52.48,52.5,26265.0,47.6144,47.6507,47.6144,47.6326,26265.0
2017-06-23 12:00:00,52.5,52.54,52.49,52.54,34145.0,47.6326,47.6688,47.6235,47.6688,34145.0
2017-06-23 12:05:00,52.54,52.61,52.54,52.58,48987.0,47.6688,47.7324,47.6688,47.7051,48987.0
2017-06-23 12:10:00,52.58,52.63,52.55,52.62,29573.0,47.7051,47.7505,47.6779,47.7414,29573.0
2017-06-23 12:15:00,52.61,52.64,52.59,52.62,44081.0,47.7324,47.7596,47.7142,47.7414,44081.0
2017-06-23 12:20:00,52.62,52.71,52.61,52.7,52728.0,47.7414,47.8231,47.7324,47.814,52728.0
2017-06-23 12:25:00,52.69,52.74,52.66,52.7,46569.0,47.8049,47.8503,47.7777,47.814,46569.0
2017-06-23 12:30:00,52.7,52.72,52.68,52.7,35986.0,47.814,47.8322,47.7959,47.814,35986.0
2017-06-23 12:35:00,52.7,52.72,52.69,52.7,34186.0,47.814,47.8322,47.8049,47.814,34186.0
2017-06-23 12:40:00,52.71,52.75,52.7,52.73,26512.0,47.8231,47.8594,47.814,47.8412,26512.0
2017-06-23 12:45:00,52.73,52.75,52.71,52.74,38211.0,47.8412,47.8594,47.8231,47.8503,38211.0
2017-06-23 12:50:00,52.73,52.79,52.73,52.77,45546.0,47.8412,47.8957,47.8412,47.8775,45546.0
2017-06-23 12:55:00,52.77,52.79,52.75,52.76,25760.0,47.8775,47.8957,47.8594,47.8684,25760.0
2017-06-23 13:00:00,52.77,52.78,52.75,52.76,71055.0,47.8775,47.8866,47.8594,47.8684,71055.0
2017-06-23 13:05:00,52.76,52.79,52.73,52.74,82064.0,47.8684,47.8957,47.8412,47.8503,82064.0
2017-06-23 13:10:00,52.75,52.79,52.74,52.78,29270.0,47.8594,47.8957,47.8503,47.8866,29270.0
2017-06-23 13:15:00,52.79,52.79,52.75,52.76,39367.0,47.8957,47.8957,47.8594,47.8684,39367.0
2017-06-23 13:20:00,52.76,52.8,52.74,52.78,66533.0,47.8684,47.9047,47.8503,47.8866,66533.0
2017-06-23 13:25:00,52.78,52.8,52.77,52.79,42758.0,47.8866,47.9047,47.8775,47.8957,42758.0
2017-06-23 13:30:00,52.79,52.8,52.76,52.8,53806.0,47.8957,47.9047,47.8684,47.9047,53806.0
2017-06-23 13:35:00,52.8,52.8,52.73,52.74,60183.0,47.9047,47.9047,47.8412,47.8503,60183.0
2017-06-23 13:40:00,52.73,52.74,52.7,52.73,57488.0,47.8412,47.8503,47.814,47.8412,57488.0
2017-06-23 13:45:00,52.72,52.72,52.67,52.68,52865.0,47.8322,47.8322,47.7868,47.7959,52865.0
2017-06-23 13:50:00,52.68,52.74,52.67,52.72,84674.0,47.7959,47.8503,47.7868,47.8322,84674.0
2017-06-23 13:55:00,52.72,52.73,52.66,52.68,77013.0,47.8322,47.8412,47.7777,47.7959,77013.0
2017-06-23 14:00:00,52.67,52.69,52.65,52.65,67004.0,47.7868,47.8049,47.7686,47.7686,67004.0
2017-06-23 14:05:00,52.65,52.67,52.59,52.6,109034.0,47.7686,47.7868,47.7142,47.7233,109034.0
2017-06-23 14:10:00,52.6,52.6,52.49,52.49,87725.0,47.7233,47.7233,47.6235,47.6235,87725.0
2017-06-23 14:15:00,52.5,52.53,52.46,52.51,94746.0,47.6326,47.6598,47.5963,47.6416,94746.0
2017-06-23 14:20:00,52.52,52.54,52.49,52.53,83612.0,47.6507,47.6688,47.6235,47.6598,83612.0
2017-06-23 14:25:00,52.52,52.55,52.5,52.54,81330.0,47.6507,47.6779,47.6326,47.6688,81330.0
2017-06-23 14:30:00,52.54,52.56,52.52,52.55,72578.0,47.6688,47.687,47.6507,47.6779,72578.0
2017-06-23 14:35:00,52.56,52.64,52.55,52.63,88739.0,47.687,47.7596,47.6779,47.7505,88739.0
2017-06-23 14:40:00,52.63,52.66,52.61,52.61,56985.0,47.7505,47.7777,47.7324,47.7324,56985.0
2017-06-23 14:45:00,52.61,52.66,52.6,52.65,19746.0,47.7324,47.7777,47.7233,47.7686,19746.0
2017-06-23 14:50:00,52.66,52.68,52.65,52.66,34956.0,47.7777,47.7959,47.7686,47.7777,34956.0
2017-06-23 14:55:00,52.67,52.7,52.64,52.66,115219.0,47.7868,47.814,47.7596,47.7777,115219.0
2017-06-23 15:00:00,52.66,52.66,52.56,52.61,100097.0,47.7777,47.7777,47.687,47.7324,100097.0
2017-06-23 15:05:00,52.61,52.62,52.57,52.57,35629.0,47.7324,47.7414,47.6961,47.6961,35629.0
2017-06-23 15:10:00,52.57,52.58,52.54,52.58,48073.0,47.6961,47.7051,47.6688,47.7051,48073.0
2017-06-23 15:15:00,52.57,52.65,52.55,52.65,80563.0,47.6961,47.7686,47.6779,47.7686,80563.0
2017-06-23 15:20:00,52.65,52.66,52.62,52.63,63843.0,47.7686,47.7777,47.7414,47.7505,63843.0
2017-06-23 15:25:00,52.63,52.68,52.62,52.64,57965.0,47.7505,47.7959,47.7414,47.7596,57965.0
2017-06-23 15:30:00,52.64,52.71,52.63,52.69,102283.0,47.7596,47.8231,47.7505,47.8049,102283.0
2017-06-23 15:35:00,52.69,52.71,52.66,52.7,128174.0,47.8049,47.8231,47.7777,47.814,128174.0
2017-06-23 15:40:00,52.7,52.77,52.69,52.77,87105.0,47.814,47.8775,47.8049,47.8775,87105.0
2017-06-23 15:45:00,52.76,52.8,52.74,52.79,166477.0,47.8684,47.9047,47.8503,47.8957,166477.0
2017-06-23 15:50:00,52.8,52.91,52.79,52.9,326056.0,47.9047,48.0045,47.8957,47.9955,326056.0
2017-06-23 15:55:00,52.9,52.92,52.84,52.85,509583.0,47.9955,48.0136,47.941,47.9501,509583.0
2017-06-26 09:30:00,52.95,52.95,52.67,52.8,322353.0,48.0408,48.0408,47.7868,47.9047,322353.0
2017-06-26 09:35:00,52.8,53.04,52.79,53.04,200847.0,47.9047,48.1225,47.8957,48.1225,200847.0
2017-06-26 09:40:00,53.05,53.12,53.0,53.03,102161.0,48.1316,48.1951,48.0862,48.1134,102161.0
2017-06-26 09:45:00,53.03,53.16,53.01,53.08,113817.0,48.1134,48.2314,48.0953,48.1588,113817.0
2017-06-26 09:50:00,53.08,53.18,53.06,53.17,76765.0,48.1588,48.2495,48.1406,48.2404,76765.0
2017-06-26 09:55:00,53.18,53.22,53.09,53.14,77504.0,48.2495,48.2858,48.1679,48.2132,77504.0
2017-06-26 10:00:00,53.14,53.25,53.13,53.24,108340.0,48.2132,48.313,48.2041,48.3039,108340.0
2017-06-26 10:05:00,53.24,53.31,53.22,53.22,91211.0,48.3039,48.3675,48.2858,48.2858,91211.0
2017-06-26 10:10:00,53.22,53.24,53.15,53.21,116927.0,48.2858,48.3039,48.2223,48.2767,116927.0
2017-06-26 10:15:00,53.21,53.24,53.16,53.16,57196.0,48.2767,48.3039,48.2314,48.2314,57196.0
2017-06-26 10:20:00,53.16,53.22,53.15,53.19,88152.0,48.2314,48.2858,48.2223,48.2586,88152.0
2017-06-26 10:25:00,53.2,53.23,53.17,53.17,94964.0,48.2677,48.2949,48.2404,48.2404,94964.0
2017-06-26 10:30:00,53.18,53.24,53.17,53.22,68358.0,48.2495,48.3039,48.2404,48.2858,68358.0
2017-06-26 10:35:00,53.22,53.24,53.11,53.17,90411.0,48.2858,48.3039,48.186,48.2404,90411.0
2017-06-26 10:40:00,53.15,53.21,53.08,53.19,142218.0,48.2223,48.2767,48.1588,48.2586,142218.0
2017-06-26 10:45:00,53.19,53.24,53.16,53.24,143787.0,48.2586,48.3039,48.2314,48.3039,143787.0
2017-06-26 10:50:00,53.24,53.32,53.23,53.32,63305.0,48.3039,48.3765,48.2949,48.3765,63305.0
2017-06-26 10:55:00,53.32,53.32,53.24,53.28,88063.0,48.3765,48.3765,48.3039,48.3402,88063.0
2017-06-26 11:00:00,53.28,53.32,53.23,53.29,85338.0,48.3402,48.3765,48.2949,48.3493,85338.0
2017-06-26 11:05:00,53.29,53.29,53.23,53.28,81050.0,48.3493,48.3493,48.2949,48.3402,81050.0
2017-06-26 11:10:00,53.28,53.29,53.25,53.29,40723.0,48.3402,48.3493,48.313,48.3493,40723.0
2017-06-26 11:15:00,53.29,53.31,53.26,53.29,115358.0,48.3493,48.3675,48.3221,48.3493,115358.0
2017-06-26 11:20:00,53.29,53.29,53.23,53.27,219467.0,48.3493,48.3493,48.2949,48.3312,219467.0
2017-06-26 11:25:00,53.25,53.28,53.2,53.23,111754.0,48.313,48.3402,48.2677,48.2949,111754.0
2017-06-26 11:30:00,53.24,53.26,53.16,53.21,152384.0,48.3039,48.3221,48.2314,48.2767,152384.0
2017-06-26 11:35:00,53.21,53.27,53.19,53.27,103369.0,48.2767,48.3312,48.2586,48.3312,103369.0
2017-06-26 11:40:00,53.27,53.4,53.26,53.4,75183.0,48.3312,48.4491,48.3221,48.4491,75183.0
2017-06-26 11:45:00,53.39,53.46,53.38,53.46,90755.0,48.44,48.5035,48.431,48.5035,90755.0
2017-06-26 11:50:00,53.46,53.51,53.4,53.41,88845.0,48.5035,48.5489,48.4491,48.4582,88845.0
2017-06-26 11:55:00,53.41,53.48,53.39,53.46,71107.0,48.4582,48.5217,48.44,48.5035,71107.0
2017-06-26 12:00:00,53.45,53.49,53.45,53.49,21352.0,48.4945,48.5308,48.4945,48.5308,21352.0
2017-06-26 12:05:00,53.49,53.53,53.46,53.5,91031.0,48.5308,48.5671,48.5035,48.5398,91031.0
2017-06-26 12:10:00,53.5,53.57,53.45,53.45,178352.0,48.5398,48.6033,48.4945,48.4945,178352.0
2017-06-26 12:15:00,53.46,53.51,53.45,53.5,97738.0,48.5035,48.5489,48.4945,48.5398,97738.0
2017-06-26 12:20:00,53.5,53.51,53.46,53.47,79514.0,48.5398,48.5489,48.5035,48.5126,79514.0
2017-06-26 12:25:00,53.47,53.47,53.44,53.46,95562.0,48.5126,48.5126,48.4854,48.5035,95562.0
2017-06-26 12:30:00,53.46,53.51,53.45,53.48,60551.0,48.5035,48.5489,48.4945,48.5217,60551.0
2017-06-26 12:35:00,53.49,53.51,53.48,53.49,50930.0,48.5308,48.5489,48.5217,48.5308,50930.0
2017-06-26 12:40:00,53.5,53.51,53.49,53.5,31527.0,48.5398,48.5489,48.5308,48.5398,31527.0
2017-06-26 12:45:00,53.51,53.51,53.47,53.48,43725.0,48.5489,48.5489,48.5126,48.5217,43725.0
2017-06-26 12:50:00,53.49,53.5,53.43,53.47,60282.0,48.5308,48.5398,48.4763,48.5126,60282.0
2017-06-26 12:55:00,53.47,53.51,53.46,53.5,62954.0,48.5126,48.5489,48.5035,48.5398,62954.0
2017-06-26 13:00:00,53.51,53.51,53.49,53.51,46739.0,48.5489,48.5489,48.5308,48.5489,46739.0
2017-06-26 13:05:00,53.51,53.55,53.48,53.49,71829.0,48.5489,48.5852,48.5217,48.5308,71829.0
2017-06-26 13:10:00,53.5,53.5,53.46,53.47,21627.0,48.5398,48.5398,48.5035,48.5126,21627.0
2017-06-26 13:15:00,53.46,53.48,53.43,53.47,68621.0,48.5035,48.5217,48.4763,48.5126,68621.0
2017-06-26 13:20:00,53.48,53.49,53.43,53.45,67785.0,48.5217,48.5308,48.4763,48.4945,67785.0
2017-06-26 13:25:00,53.46,53.46,53.43,53.44,29844.0,48.5035,48.5035,48.4763,48.4854,29844.0
2017-06-26 13:30:00,53.44,53.45,53.42,53.45,33460.0,48.4854,48.4945,48.4673,48.4945,33460.0
2017-06-26 13:35:00,53.45,53.49,53.45,53.49,37963.0,48.4945,48.5308,48.4945,48.5308,37963.0
2017-06-26 13:40:00,53.48,53.49,53.47,53.48,19957.0,48.5217,48.5308,48.5126,48.5217,19957.0
2017-06-26 13:45:00,53.48,53.5,53.47,53.5,45994.0,48.5217,48.5398,48.5126,48.5398,45994.0
2017-06-26 13:50:00,53.5,53.52,53.47,53.51,68137.0,48.5398,48.558,48.5126,48.5489,68137.0
2017-06-26 13:55:00,53.5,53.51,53.48,53.48,41825.0,48.5398,48.5489,48.5217,48.5217,41825.0
2017-06-26 14:00:00,53.48,53.49,53.46,53.46,35141.0,48.5217,48.5308,48.5035,48.5035,35141.0
2017-06-26 14:05:00,53.46,53.51,53.44,53.48,68992.0,48.5035,48.5489,48.4854,48.5217,68992.0
2017-06-26 14:10:00,53.47,53.47,53.41,53.42,48835.0,48.5126,48.5126,48.4582,48.4673,48835.0
2017-06-26 14:15:00,53.42,53.45,53.39,53.45,81372.0,48.4673,48.4945,48.44,48.4945,81372.0
2017-06-26 14:20:00,53.45,53.45,53.37,53.38,79515.0,48.4945,48.4945,48.4219,48.431,79515.0
2017-06-26 14:25:00,53.38,53.42,53.37,53.38,70704.0,48.431,48.4673,48.4219,48.431,70704.0
2017-06-26 14:30:00,53.38,53.41,53.35,53.4,62208.0,48.431,48.4582,48.4037,48.4491,62208.0
2017-06-26 14:35:00,53.41,53.42,53.4,53.4,19798.0,48.4582,48.4673,48.4491,48.4491,19798.0
2017-06-26 14:40:00,53.41,53.41,53.35,53.36,54068.0,48.4582,48.4582,48.4037,48.4128,54068.0
2017-06-26 14:45:00,53.36,53.36,53.34,53.35,44041.0,48.4128,48.4128,48.3947,48.4037,44041.0
2017-06-26 14:50:00,53.35,53.37,53.35,53.36,84117.0,48.4037,48.4219,48.4037,48.4128,84117.0
2017-06-26 14:55:00,53.36,53.37,53.32,53.33,181783.0,48.4128,48.4219,48.3765,48.3856,181783.0
2017-06-26 15:00:00,53.34,53.36,53.28,53.3,74242.0,48.3947,48.4128,48.3402,48.3584,74242.0
2017-06-26 15:05:00,53.3,53.33,53.3,53.32,32610.0,48.3584,48.3856,48.3584,48.3765,32610.0
2017-06-26 15:10:00,53.33,53.35,53.32,53.34,56940.0,48.3856,48.4037,48.3765,48.3947,56940.0
2017-06-26 15:15:00,53.35,53.35,53.29,53.3,66659.0,48.4037,48.4037,48.3493,48.3584,66659.0
2017-06-26 15:20:00,53.3,53.35,53.29,53.35,148270.0,48.3584,48.4037,48.3493,48.4037,148270.0
2017-06-26 15:25:00,53.34,53.38,53.34,53.35,84098.0,48.3947,48.431,48.3947,48.4037,84098.0
2017-06-26 15:30:00,53.36,53.42,53.35,53.41,94671.0,48.4128,48.4673,48.4037,48.4582,94671.0
2017-06-26 15:35:00,53.41,53.42,53.33,53.36,134825.0,48.4582,48.4673,48.3856,48.4128,134825.0
2017-06-26 15:40:00,53.36,53.36,53.32,53.34,124168.0,48.4128,48.4128,48.3765,48.3947,124168.0
2017-06-26 15:45:00,53.35,53.35,53.32,53.32,118896.0,48.4037,48.4037,48.3765,48.3765,118896.0
2017-06-26 15:50:00,53.33,53.33,53.28,53.31,148362.0,48.3856,48.3856,48.3402,48.3675,148362.0
2017-06-26 15:55:00,53.31,53.32,53.29,53.29,282169.0,48.3675,48.3765,48.3493,48.3493,282169.0
2017-06-27 09:30:00,53.19,53.26,52.95,53.11,297581.0,48.2586,48.3221,48.0408,48.186,297581.0
2017-06-27 09:35:00,53.12,53.12,52.96,52.98,116341.0,48.1951,48.1951,48.0499,48.068,116341.0
2017-06-27 09:40:00,52.97,53.05,52.86,53.05,130102.0,48.059,48.1316,47.9592,48.1316,130102.0
2017-06-27 09:45:00,53.04,53.21,52.98,53.0,192474.0,48.1225,48.2767,48.068,48.0862,192474.0
2017-06-27 09:50:00,53.0,53.0,52.9,52.93,160161.0,48.0862,48.0862,47.9955,48.0227,160161.0
2017-06-27 09:55:00,52.93,52.94,52.81,52.84,123847.0,48.0227,48.0318,47.9138,47.941,123847.0
2017-06-27 10:00:00,52.83,52.84,52.75,52.77,230787.0,47.932,47.941,47.8594,47.8775,230787.0
2017-06-27 10:05:00,52.78,52.85,52.76,52.79,207356.0,47.8866,47.9501,47.8684,47.8957,207356.0
2017-06-27 10:10:00,52.79,53.02,52.79,53.01,268039.0,47.8957,48.1043,47.8957,48.0953,268039.0
2017-06-27 10:15:00,53.02,53.07,52.94,52.95,95351.0,48.1043,48.1497,48.0318,48.0408,95351.0
2017-06-27 10:20:00,52.96,52.98,52.94,52.96,52735.0,48.0499,48.068,48.0318,48.0499,52735.0
2017-06-27 10:25:00,52.97,53.0,52.94,52.94,114786.0,48.059,48.0862,48.0318,48.0318,114786.0
2017-06-27 10:30:00,52.95,53.01,52.95,52.97,92291.0,48.0408,48.0953,48.0408,48.059,92291.0
2017-06-27 10:35:00,52.98,53.01,52.94,52.99,115312.0,48.068,48.0953,48.0318,48.0771,115312.0
2017-06-27 10:40:00,52.99,52.99,52.95,52.96,36007.0,48.0771,48.0771,48.0408,48.0499,36007.0
2017-06-27 10:45:00,52.96,52.99,52.93,52.96,54312.0,48.0499,48.0771,48.0227,48.0499,54312.0
2017-06-27 10:50:00,52.95,52.97,52.92,52.94,163018.0,48.0408,48.059,48.0136,48.0318,163018.0
2017-06-27 10:55:00,52.94,52.94,52.89,52.91,239495.0,48.0318,48.0318,47.9864,48.0045,239495.0
2017-06-27 11:00:00,52.92,52.96,52.91,52.95,80262.0,48.0136,48.0499,48.0045,48.0408,80262.0
2017-06-27 11:05:00,52.95,52.95,52.89,52.9,45726.0,48.0408,48.0408,47.9864,47.9955,45726.0
2017-06-27 11:10:00,52.91,52.91,52.86,52.9,60479.0,48.0045,48.0045,47.9592,47.9955,60479.0
2017-06-27 11:15:00,52.9,52.92,52.88,52.88,62993.0,47.9955,48.0136,47.9773,47.9773,62993.0
2017-06-27 11:20:00,52.89,52.9,52.82,52.87,116469.0,47.9864,47.9955,47.9229,47.9682,116469.0
2017-06-27 11:25:00,52.87,52.93,52.87,52.92,48500.0,47.9682,48.0227,47.9682,48.0136,48500.0
2017-06-27 11:30:00,52.91,52.92,52.87,52.9,38261.0,48.0045,48.0136,47.9682,47.9955,38261.0
2017-06-27 11:35:00,52.9,52.9,52.83,52.88,72238.0,47.9955,47.9955,47.932,47.9773,72238.0
2017-06-27 11:40:00,52.88,52.89,52.85,52.87,28766.0,47.9773,47.9864,47.9501,47.9682,28766.0
2017-06-27 11:45:00,52.87,52.88,52.86,52.86,13787.0,47.9682,47.9773,47.9592,47.9592,13787.0
2017-06-27 11:50:00,52.87,52.88,52.76,52.76,116635.0,47.9682,47.9773,47.8684,47.8684,116635.0
2017-06-27 11:55:00,52.77,52.79,52.76,52.76,41587.0,47.8775,47.8957,47.8684,47.8684,41587.0
2017-06-27 12:00:00,52.76,52.77,52.72,52.77,60470.0,47.8684,47.8775,47.8322,47.8775,60470.0
2017-06-27 12:05:00,52.77,52.8,52.76,52.8,37771.0,47.8775,47.9047,47.8684,47.9047,37771.0
2017-06-27 12:10:00,52.79,52.8,52.75,52.76,37109.0,47.8957,47.9047,47.8594,47.8684,37109.0
2017-06-27 12:15:00,52.75,52.78,52.73,52.73,24348.0,47.8594,47.8866,47.8412,47.8412,24348.0
2017-06-27 12:20:00,52.73,52.77,52.72,52.76,62965.0,47.8412,47.8775,47.8322,47.8684,62965.0
2017-06-27 12:25:00,52.74,52.81,52.73,52.78,55421.0,47.8503,47.9138,47.8412,47.8866,55421.0
2017-06-27 12:30:00,52.78,52.79,52.75,52.75,64041.0,47.8866,47.8957,47.8594,47.8594,64041.0
2017-06-27 12:35:00,52.75,52.77,52.72,52.75,37348.0,47.8594,47.8775,47.8322,47.8594,37348.0
2017-06-27 12:40:00,52.76,52.78,52.75,52.76,34617.0,47.8684,47.8866,47.8594,47.8684,34617.0
2017-06-27 12:45:00,52.76,52.8,52.76,52.78,28804.0,47.8684,47.9047,47.8684,47.8866,28804.0
2017-06-27 12:50:00,52.79,52.81,52.78,52.79,28444.0,47.8957,47.9138,47.8866,47.8957,28444.0
2017-06-27 12:55:00,52.79,52.8,52.77,52.79,27074.0,47.8957,47.9047,47.8775,47.8957,27074.0
2017-06-27 13:00:00,52.79,52.8,52.76,52.76,23772.0,47.8957,47.9047,47.8684,47.8684,23772.0
2017-06-27 13:05:00,52.77,52.77,52.7,52.71,53878.0,47.8775,47.8775,47.814,47.8231,53878.0
2017-06-27 13:10:00,52.71,52.72,52.64,52.66,74609.0,47.8231,47.8322,47.7596,47.7777,74609.0
2017-06-27 13:15:00,52.66,52.74,52.66,52.73,40080.0,47.7777,47.8503,47.7777,47.8412,40080.0
2017-06-27 13:20:00,52.74,52.75,52.73,52.74,29022.0,47.8503,47.8594,47.8412,47.8503,29022.0
2017-06-27 13:25:00,52.74,52.76,52.73,52.75,48988.0,47.8503,47.8684,47.8412,47.8594,48988.0
2017-06-27 13:30:00,52.75,52.8,52.75,52.77,101127.0,47.8594,47.9047,47.8594,47.8775,101127.0
2017-06-27 13:35:00,52.77,52.88,52.76,52.78,93415.0,47.8775,47.9773,47.8684,47.8866,93415.0
2017-06-27 13:40:00,52.78,52.86,52.77,52.81,209422.0,47.8866,47.9592,47.8775,47.9138,209422.0
2017-06-27 13:45:00,52.81,52.83,52.76,52.82,70929.0,47.9138,47.932,47.8684,47.9229,70929.0
2017-06-27 13:50:00,52.82,52.88,52.82,52.87,49155.0,47.9229,47.9773,47.9229,47.9682,49155.0
2017-06-27 13:55:00,52.87,52.9,52.82,52.85,94622.0,47.9682,47.9955,47.9229,47.9501,94622.0
2017-06-27 14:00:00,52.85,52.87,52.82,52.83,59013.0,47.9501,47.9682,47.9229,47.932,59013.0
2017-06-27 14:05:00,52.84,52.84,52.76,52.76,50825.0,47.941,47.941,47.8684,47.8684,50825.0
2017-06-27 14:10:00,52.77,52.81,52.75,52.8,144678.0,47.8775,47.9138,47.8594,47.9047,144678.0
2017-06-27 14:15:00,52.79,52.87,52.78,52.84,60113.0,47.8957,47.9682,47.8866,47.941,60113.0
2017-06-27 14:20:00,52.84,52.85,52.8,52.83,41034.0,47.941,47.9501,47.9047,47.932,41034.0
2017-06-27 14:25:00,52.82,52.87,52.81,52.82,54353.0,47.9229,47.9682,47.9138,47.9229,54353.0
2017-06-27 14:30:00,52.82,52.87,52.81,52.86,35579.0,47.9229,47.9682,47.9138,47.9592,35579.0
2017-06-27 14:35:00,52.85,52.87,52.85,52.86,39289.0,47.9501,47.9682,47.9501,47.9592,39289.0
2017-06-27 14:40:00,52.86,52.89,52.84,52.89,43274.0,47.9592,47.9864,47.941,47.9864,43274.0
2017-06-27 14:45:00,52.89,52.9,52.85,52.86,43977.0,47.9864,47.9955,47.9501,47.9592,43977.0
2017-06-27 14:50:00,52.85,52.86,52.83,52.84,59696.0,47.9501,47.9592,47.932,47.941,59696.0
2017-06-27 14:55:00,52.84,52.87,52.83,52.87,67394.0,47.941,47.9682,47.932,47.9682,67394.0
2017-06-27 15:00:00,52.87,52.88,52.83,52.83,47178.0,47.9682,47.9773,47.932,47.932,47178.0
2017-06-27 15:05:00,52.84,52.84,52.78,52.81,67925.0,47.941,47.941,47.8866,47.9138,67925.0
2017-06-27 15:10:00,52.82,52.88,52.8,52.87,51981.0,47.9229,47.9773,47.9047,47.9682,51981.0
2017-06-27 15:15:00,52.87,52.88,52.83,52.88,102800.0,47.9682,47.9773,47.932,47.9773,102800.0
2017-06-27 15:20:00,52.89,52.92,52.88,52.9,52313.0,47.9864,48.0136,47.9773,47.9955,52313.0
2017-06-27 15:25:00,52.9,53.0,52.89,52.99,135620.0,47.9955,48.0862,47.9864,48.0771,135620.0
2017-06-27 15:30:00,52.98,53.0,52.97,52.99,57399.0,48.068,48.0862,48.059,48.0771,57399.0
2017-06-27 15:35:00,52.99,53.0,52.96,52.98,110872.0,48.0771,48.0862,48.0499,48.068,110872.0
2017-06-27 15:40:00,52.97,53.01,52.94,53.01,72717.0,48.059,48.0953,48.0318,48.0953,72717.0
2017-06-27 15:45:00,53.01,53.03,52.99,52.99,129119.0,48.0953,48.1134,48.0771,48.0771,129119.0
2017-06-27 15:50:00,52.99,52.99,52.95,52.97,190253.0,48.0771,48.0771,48.0408,48.059,190253.0
2017-06-27 15:55:00,52.98,52.99,52.95,52.95,341767.0,48.068,48.0771,48.0408,48.0408,341767.0
2017-06-28 09:30:00,53.17,53.41,53.15,53.34,181747.0,48.2404,48.4582,48.2223,48.3947,181747.0
2017-06-28 09:35:00,53.32,53.37,53.24,53.24,94077.0,48.3765,48.4219,48.3039,48.3039,94077.0
2017-06-28 09:40:00,53.22,53.23,53.02,53.03,81511.0,48.2858,48.2949,48.1043,48.1134,81511.0
2017-06-28 09:45:00,53.03,53.09,52.96,53.06,105685.0,48.1134,48.1679,48.0499,48.1406,105685.0
2017-06-28 09:50:00,53.07,53.25,53.06,53.11,59491.0,48.1497,48.313,48.1406,48.186,59491.0
2017-06-28 09:55:00,53.11,53.27,53.08,53.23,66518.0,48.186,48.3312,48.1588,48.2949,66518.0
2017-06-28 10:00:00,53.23,53.26,53.16,53.23,42036.0,48.2949,48.3221,48.2314,48.2949,42036.0
2017-06-28 10:05:00,53.23,53.24,53.18,53.19,50858.0,48.2949,48.3039,48.2495,48.2586,50858.0
2017-06-28 10:10:00,53.2,53.21,53.16,53.21,84682.0,48.2677,48.2767,48.2314,48.2767,84682.0
2017-06-28 10:15:00,53.21,53.24,53.17,53.24,101809.0,48.2767,48.3039,48.2404,48.3039,101809.0
2017-06-28 10:20:00,53.25,53.35,53.22,53.34,46043.0,48.313,48.4037,48.2858,48.3947,46043.0
2017-06-28 10:25:00,53.34,53.4,53.33,53.39,56369.0,48.3947,48.4491,48.3856,48.44,56369.0
2017-06-28 10:30:00,53.39,53.44,53.39,53.41,79011.0,48.44,48.4854,48.44,48.4582,79011.0
2017-06-28 10:35:00,53.41,53.5,53.41,53.47,49602.0,48.4582,48.5398,48.4582,48.5126,49602.0
2017-06-28 10:40:00,53.48,53.49,53.42,53.45,66898.0,48.5217,48.5308,48.4673,48.4945,66898.0
2017-06-28 10:45:00,53.45,53.46,53.31,53.33,71364.0,48.4945,48.5035,48.3675,48.3856,71364.0
2017-06-28 10:50:00,53.34,53.38,53.32,53.35,70742.0,48.3947,48.431,48.3765,48.4037,70742.0
2017-06-28 10:55:00,53.36,53.37,53.33,53.35,34451.0,48.4128,48.4219,48.3856,48.4037,34451.0
2017-06-28 11:00:00,53.36,53.44,53.35,53.39,43409.0,48.4128,48.4854,48.4037,48.44,43409.0
2017-06-28 11:05:00,53.38,53.4,53.37,53.38,51930.0,48.431,48.4491,48.4219,48.431,51930.0
2017-06-28 11:10:00,53.38,53.42,53.36,53.39,57058.0,48.431,48.4673,48.4128,48.44,57058.0
2017-06-28 11:15:00,53.39,53.41,53.32,53.35,63426.0,48.44,48.4582,48.3765,48.4037,63426.0
2017-06-28 11:20:00,53.34,53.34,53.26,53.27,38511.0,48.3947,48.3947,48.3221,48.3312,38511.0
2017-06-28 11:25:00,53.26,53.28,53.24,53.26,76331.0,48.3221,48.3402,48.3039,48.3221,76331.0
2017-06-28 11:30:00,53.28,53.3,53.23,53.23,55879.0,48.3402,48.3584,48.2949,48.2949,55879.0
2017-06-28 11:35:00,53.23,53.29,53.22,53.28,52920.0,48.2949,48.3493,48.2858,48.3402,52920.0
2017-06-28 11:40:00,53.28,53.31,53.25,53.26,48506.0,48.3402,48.3675,48.313,48.3221,48506.0
2017-06-28 11:45:00,53.26,53.31,53.26,53.31,25894.0,48.3221,48.3675,48.3221,48.3675,25894.0
2017-06-28 11:50:00,53.3,53.35,53.3,53.34,34111.0,48.3584,48.4037,48.3584,48.3947,34111.0
2017-06-28 11:55:00,53.34,53.35,53.3,53.3,51765.0,48.3947,48.4037,48.3584,48.3584,51765.0
2017-06-28 12:00:00,53.3,53.31,53.26,53.3,55800.0,48.3584,48.3675,48.3221,48.3584,55800.0
2017-06-28 12:05:00,53.3,53.32,53.29,53.3,47254.0,48.3584,48.3765,48.3493,48.3584,47254.0
2017-06-28 12:10:00,53.3,53.32,53.29,53.31,51958.0,48.3584,48.3765,48.3493,48.3675,51958.0
2017-06-28 12:15:00,53.32,53.32,53.29,53.3,60823.0,48.3765,48.3765,48.3493,48.3584,60823.0
2017-06-28 12:20:00,53.3,53.31,53.26,53.27,46796.0,48.3584,48.3675,48.3221,48.3312,46796.0
2017-06-28 12:25:00,53.27,53.3,53.26,53.29,34899.0,48.3312,48.3584,48.3221,48.3493,34899.0
2017-06-28 12:30:00,53.29,53.32,53.28,53.31,50205.0,48.3493,48.3765,48.3402,48.3675,50205.0
2017-06-28 12:35:00,53.32,53.34,53.3,53.34,29166.0,48.3765,48.3947,48.3584,48.3947,29166.0
2017-06-28 12:40:00,53.34,53.36,53.33,53.33,32139.0,48.3947,48.4128,48.3856,48.3856,32139.0
2017-06-28 12:45:00,53.34,53.43,53.33,53.39,72348.0,48.3947,48.4763,48.3856,48.44,72348.0
2017-06-28 12:50:00,53.39,53.39,53.34,53.35,51023.0,48.44,48.44,48.3947,48.4037,51023.0
2017-06-28 12:55:00,53.34,53.39,53.34,53.37,34980.0,48.3947,48.44,48.3947,48.4219,34980.0
2017-06-28 13:00:00,53.37,53.4,53.35,53.35,44228.0,48.4219,48.4491,48.4037,48.4037,44228.0
2017-06-28 13:05:00,53.35,53.39,53.35,53.37,37296.0,48.4037,48.44,48.4037,48.4219,37296.0
2017-06-28 13:10:00,53.37,53.4,53.36,53.4,32153.0,48.4219,48.4491,48.4128,48.4491,32153.0
2017-06-28 13:15:00,53.4,53.44,53.39,53.41,62341.0,48.4491,48.4854,48.44,48.4582,62341.0
2017-06-28 13:20:00,53.42,53.47,53.41,53.46,39311.0,48.4673,48.5126,48.4582,48.5035,39311.0
2017-06-28 13:25:00,53.45,53.48,53.45,53.45,38905.0,48.4945,48.5217,48.4945,48.4945,38905.0
2017-06-28 13:30:00,53.46,53.47,53.45,53.47,30938.0,48.5035,48.5126,48.4945,48.5126,30938.0
2017-06-28 13:35:00,53.46,53.48,53.44,53.46,44438.0,48.5035,48.5217,48.4854,48.5035,44438.0
2017-06-28 13:40:00,53.46,53.47,53.43,53.43,37741.0,48.5035,48.5126,48.4763,48.4763,37741.0
2017-06-28 13:45:00,53.44,53.45,53.43,53.43,52038.0,48.4854,48.4945,48.4763,48.4763,52038.0
2017-06-28 13:50:00,53.44,53.44,53.38,53.42,87510.0,48.4854,48.4854,48.431,48.4673,87510.0
2017-06-28 13:55:00,53.43,53.45,53.41,53.43,36786.0,48.4763,48.4945,48.4582,48.4763,36786.0
2017-06-28 14:00:00,53.43,53.45,53.38,53.41,36057.0,48.4763,48.4945,48.431,48.4582,36057.0
2017-06-28 14:05:00,53.41,53.42,53.38,53.4,40801.0,48.4582,48.4673,48.431,48.4491,40801.0
2017-06-28 14:10:00,53.4,53.4,53.34,53.35,38141.0,48.4491,48.4491,48.3947,48.4037,38141.0
2017-06-28 14:15:00,53.36,53.4,53.35,53.37,34365.0,48.4128,48.4491,48.4037,48.4219,34365.0
2017-06-28 14:20:00,53.37,53.38,53.34,53.35,32858.0,48.4219,48.431,48.3947,48.4037,32858.0
2017-06-28 14:25:00,53.35,53.36,53.31,53.32,41927.0,48.4037,48.4128,48.3675,48.3765,41927.0
2017-06-28 14:30:00,53.32,53.37,53.32,53.37,38712.0,48.3765,48.4219,48.3765,48.4219,38712.0
2017-06-28 14:35:00,53.36,53.43,53.36,53.41,42896.0,48.4128,48.4763,48.4128,48.4582,42896.0
2017-06-28 14:40:00,53.41,53.46,53.41,53.45,50193.0,48.4582,48.5035,48.4582,48.4945,50193.0
2017-06-28 14:45:00,53.44,53.48,53.44,53.47,50381.0,48.4854,48.5217,48.4854,48.5126,50381.0
2017-06-28 14:50:00,53.47,53.47,53.41,53.41,127849.0,48.5126,48.5126,48.4582,48.4582,127849.0
2017-06-28 14:55:00,53.41,53.44,53.41,53.43,27861.0,48.4582,48.4854,48.4582,48.4763,27861.0
2017-06-28 15:00:00,53.43,53.61,53.42,53.6,228736.0,48.4763,48.6396,48.4673,48.6306,228736.0
2017-06-28 15:05:00,53.59,53.6,53.53,53.54,76108.0,48.6215,48.6306,48.5671,48.5761,76108.0
2017-06-28 15:10:00,53.54,53.56,53.49,53.5,76874.0,48.5761,48.5943,48.5308,48.5398,76874.0
2017-06-28 15:15:00,53.51,53.52,53.49,53.5,74444.0,48.5489,48.558,48.5308,48.5398,74444.0
2017-06-28 15:20:00,53.51,53.51,53.36,53.37,196041.0,48.5489,48.5489,48.4128,48.4219,196041.0
2017-06-28 15:25:00,53.36,53.42,53.33,53.34,97593.0,48.4128,48.4673,48.3856,48.3947,97593.0
2017-06-28 15:30:00,53.35,53.44,53.34,53.4,139011.0,48.4037,48.4854,48.3947,48.4491,139011.0
2017-06-28 15:35:00,53.4,53.44,53.38,53.39,209619.0,48.4491,48.4854,48.431,48.44,209619.0
2017-06-28 15:40:00,53.38,53.39,53.32,53.33,130749.0,48.431,48.44,48.3765,48.3856,130749.0
2017-06-28 15:45:00,53.32,53.36,53.29,53.35,171355.0,48.3765,48.4128,48.3493,48.4037,171355.0
2017-06-28 15:50:00,53.35,53.38,53.34,53.37,168007.0,48.4037,48.431,48.3947,48.4219,168007.0
2017-06-28 15:55:00,53.36,53.36,53.29,53.35,503394.0,48.4128,48.4128,48.3493,48.4037,503394.0
2017-06-29 09:30:00,53.33,53.57,53.11,53.57,247213.0,48.3856,48.6033,48.186,48.6033,247213.0
2017-06-29 09:35:00,53.55,53.57,53.45,53.47,91117.0,48.5852,48.6033,48.4945,48.5126,91117.0
2017-06-29 09:40:00,53.47,53.53,53.3,53.3,171332.0,48.5126,48.5671,48.3584,48.3584,171332.0
2017-06-29 09:45:00,53.29,53.39,53.28,53.35,112766.0,48.3493,48.44,48.3402,48.4037,112766.0
2017-06-29 09:50:00,53.36,53.37,53.14,53.2,131535.0,48.4128,48.4219,48.2132,48.2677,131535.0
2017-06-29 09:55:00,53.19,53.34,53.19,53.32,66989.0,48.2586,48.3947,48.2586,48.3765,66989.0
2017-06-29 10:00:00,53.32,53.45,53.29,53.42,126925.0,48.3765,48.4945,48.3493,48.4673,126925.0
2017-06-29 10:05:00,53.42,53.49,53.4,53.48,65567.0,48.4673,48.5308,48.4491,48.5217,65567.0
2017-06-29 10:10:00,53.47,53.49,53.46,53.48,41828.0,48.5126,48.5308,48.5035,48.5217,41828.0
2017-06-29 10:15:00,53.48,53.54,53.44,53.45,159322.0,48.5217,48.5761,48.4854,48.4945,159322.0
2017-06-29 10:20:00,53.45,53.53,53.43,53.5,66273.0,48.4945,48.5671,48.4763,48.5398,66273.0
2017-06-29 10:25:00,53.51,53.51,53.38,53.39,91882.0,48.5489,48.5489,48.431,48.44,91882.0
2017-06-29 10:30:00,53.38,53.4,53.36,53.37,110565.0,48.431,48.4491,48.4128,48.4219,110565.0
2017-06-29 10:35:00,53.37,53.39,53.3,53.35,172467.0,48.4219,48.44,48.3584,48.4037,172467.0
2017-06-29 10:40:00,53.35,53.47,53.33,53.44,94203.0,48.4037,48.5126,48.3856,48.4854,94203.0
2017-06-29 10:45:00,53.44,53.46,53.41,53.44,69914.0,48.4854,48.5035,48.4582,48.4854,69914.0
2017-06-29 10:50:00,53.44,53.45,53.37,53.38,77103.0,48.4854,48.4945,48.4219,48.431,77103.0
2017-06-29 10:55:00,53.37,53.4,53.33,53.38,77351.0,48.4219,48.4491,48.3856,48.431,77351.0
2017-06-29 11:00:00,53.39,53.44,53.37,53.43,48065.0,48.44,48.4854,48.4219,48.4763,48065.0
2017-06-29 11:05:00,53.43,53.45,53.38,53.45,49491.0,48.4763,48.4945,48.431,48.4945,49491.0
2017-06-29 11:10:00,53.44,53.48,53.42,53.47,118806.0,48.4854,48.5217,48.4673,48.5126,118806.0
2017-06-29 11:15:00,53.47,53.58,53.47,53.57,115501.0,48.5126,48.6124,48.5126,48.6033,115501.0
2017-06-29 11:20:00,53.57,53.61,53.48,53.52,114869.0,48.6033,48.6396,48.5217,48.558,114869.0
2017-06-29 11:25:00,53.52,53.53,53.46,53.5,68098.0,48.558,48.5671,48.5035,48.5398,68098.0
2017-06-29 11:30:00,53.5,53.5,53.38,53.39,175807.0,48.5398,48.5398,48.431,48.44,175807.0
2017-06-29 11:35:00,53.39,53.4,53.34,53.4,131971.0,48.44,48.4491,48.3947,48.4491,131971.0
2017-06-29 11:40:00,53.4,53.47,53.38,53.47,58915.0,48.4491,48.5126,48.431,48.5126,58915.0
2017-06-29 11:45:00,53.47,53.54,53.45,53.5,60338.0,48.5126,48.5761,48.4945,48.5398,60338.0
2017-06-29 11:50:00,53.5,53.51,53.46,53.47,92292.0,48.5398,48.5489,48.5035,48.5126,92292.0
2017-06-29 11:55:00,53.47,53.51,53.38,53.45,81288.0,48.5126,48.5489,48.431,48.4945,81288.0
2017-06-29 12:00:00,53.45,53.46,53.36,53.41,99523.0,48.4945,48.5035,48.4128,48.4582,99523.0
2017-06-29 12:05:00,53.41,53.45,53.38,53.41,43397.0,48.4582,48.4945,48.431,48.4582,43397.0
2017-06-29 12:10:00,53.42,53.43,53.39,53.4,38536.0,48.4673,48.4763,48.44,48.4491,38536.0
2017-06-29 12:15:00,53.4,53.43,53.37,53.42,66299.0,48.4491,48.4763,48.4219,48.4673,66299.0
2017-06-29 12:20:00,53.41,53.47,53.41,53.46,75394.0,48.4582,48.5126,48.4582,48.5035,75394.0
2017-06-29 12:25:00,53.45,53.46,53.38,53.39,34117.0,48.4945,48.5035,48.431,48.44,34117.0
2017-06-29 12:30:00,53.4,53.43,53.37,53.41,62725.0,48.4491,48.4763,48.4219,48.4582,62725.0
2017-06-29 12:35:00,53.4,53.42,53.36,53.36,60413.0,48.4491,48.4673,48.4128,48.4128,60413.0
2017-06-29 12:40:00,53.36,53.36,53.3,53.31,72056.0,48.4128,48.4128,48.3584,48.3675,72056.0
2017-06-29 12:45:00,53.31,53.38,53.27,53.33,76428.0,48.3675,48.431,48.3312,48.3856,76428.0
2017-06-29 12:50:00,53.33,53.42,53.33,53.39,78322.0,48.3856,48.4673,48.3856,48.44,78322.0
2017-06-29 12:55:00,53.4,53.43,53.36,53.38,57954.0,48.4491,48.4763,48.4128,48.431,57954.0
2017-06-29 13:00:00,53.38,53.46,53.37,53.43,50367.0,48.431,48.5035,48.4219,48.4763,50367.0
2017-06-29 13:05:00,53.44,53.48,53.37,53.41,121378.0,48.4854,48.5217,48.4219,48.4582,121378.0
2017-06-29 13:10:00,53.41,53.42,53.32,53.32,52969.0,48.4582,48.4673,48.3765,48.3765,52969.0
2017-06-29 13:15:00,53.32,53.4,53.32,53.39,50591.0,48.3765,48.4491,48.3765,48.44,50591.0
2017-06-29 13:20:00,53.38,53.41,53.3,53.34,194296.0,48.431,48.4582,48.3584,48.3947,194296.0
2017-06-29 13:25:00,53.35,53.39,53.31,53.33,89836.0,48.4037,48.44,48.3675,48.3856,89836.0
2017-06-29 13:30:00,53.33,53.38,53.32,53.36,92047.0,48.3856,48.431,48.3765,48.4128,92047.0
2017-06-29 13:35:00,53.35,53.37,53.3,53.33,41008.0,48.4037,48.4219,48.3584,48.3856,41008.0
2017-06-29 13:40:00,53.34,53.4,53.24,53.25,83033.0,48.3947,48.4491,48.3039,48.313,83033.0
2017-06-29 13:45:00,53.25,53.3,53.24,53.25,107003.0,48.313,48.3584,48.3039,48.313,107003.0
2017-06-29 13:50:00,53.25,53.27,53.22,53.23,54076.0,48.313,48.3312,48.2858,48.2949,54076.0
2017-06-29 13:55:00,53.23,53.23,53.16,53.19,128145.0,48.2949,48.2949,48.2314,48.2586,128145.0
2017-06-29 14:00:00,53.18,53.19,53.04,53.07,73459.0,48.2495,48.2586,48.1225,48.1497,73459.0
2017-06-29 14:05:00,53.07,53.19,53.05,53.17,108650.0,48.1497,48.2586,48.1316,48.2404,108650.0
2017-06-29 14:10:00,53.16,53.17,53.06,53.07,116314.0,48.2314,48.2404,48.1406,48.1497,116314.0
2017-06-29 14:15:00,53.07,53.13,53.05,53.05,112757.0,48.1497,48.2041,48.1316,48.1316,112757.0
2017-06-29 14:20:00,53.05,53.1,53.03,53.08,135633.0,48.1316,48.1769,48.1134,48.1588,135633.0
2017-06-29 14:25:00,53.08,53.13,53.05,53.13,146559.0,48.1588,48.2041,48.1316,48.2041,146559.0
2017-06-29 14:30:00,53.13,53.28,53.12,53.28,228727.0,48.2041,48.3402,48.1951,48.3402,228727.0
2017-06-29 14:35:00,53.28,53.29,53.22,53.28,99837.0,48.3402,48.3493,48.2858,48.3402,99837.0
2017-06-29 14:40:00,53.28,53.52,53.27,53.47,168880.0,48.3402,48.558,48.3312,48.5126,168880.0
2017-06-29 14:45:00,53.47,53.51,53.39,53.48,148173.0,48.5126,48.5489,48.44,48.5217,148173.0
2017-06-29 14:50:00,53.48,53.63,53.48,53.58,237078.0,48.5217,48.6578,48.5217,48.6124,237078.0
2017-06-29 14:55:00,53.58,53.58,53.49,53.51,122589.0,48.6124,48.6124,48.5308,48.5489,122589.0
2017-06-29 15:00:00,53.5,53.6,53.5,53.53,122320.0,48.5398,48.6306,48.5398,48.5671,122320.0
2017-06-29 15:05:00,53.54,53.55,53.49,53.54,101016.0,48.5761,48.5852,48.5308,48.5761,101016.0
2017-06-29 15:10:00,53.54,53.55,53.46,53.47,91349.0,48.5761,48.5852,48.5035,48.5126,91349.0
2017-06-29 15:15:00,53.47,53.5,53.42,53.43,136133.0,48.5126,48.5398,48.4673,48.4763,136133.0
2017-06-29 15:20:00,53.44,53.45,53.36,53.37,163070.0,48.4854,48.4945,48.4128,48.4219,163070.0
2017-06-29 15:25:00,53.38,53.41,53.32,53.36,108603.0,48.431,48.4582,48.3765,48.4128,108603.0
2017-06-29 15:30:00,53.36,53.39,53.32,53.35,149523.0,48.4128,48.44,48.3765,48.4037,149523.0
2017-06-29 15:35:00,53.35,53.4,53.34,53.4,215034.0,48.4037,48.4491,48.3947,48.4491,215034.0
2017-06-29 15:40:00,53.39,53.41,53.29,53.3,188647.0,48.44,48.4582,48.3493,48.3584,188647.0
2017-06-29 15:45:00,53.29,53.31,53.26,53.29,298384.0,48.3493,48.3675,48.3221,48.3493,298384.0
2017-06-29 15:50:00,53.29,53.3,53.25,53.28,627127.0,48.3493,48.3584,48.313,48.3402,627127.0
2017-06-29 15:55:00,53.28,53.31,52.99,53.17,1387189.0,48.3402,48.3675,48.0771,48.2404,1387189.0
2017-06-30 09:30:00,56.6,57.76,56.5,57.55,3634431.0,51.3524,52.4049,51.2617,52.2143,3634431.0
2017-06-30 09:35:00,57.56,57.87,57.2,57.43,1900682.0,52.2234,52.5047,51.8968,52.1055,1900682.0
2017-06-30 09:40:00,57.42,57.72,57.33,57.5,1406769.0,52.0964,52.3686,52.0147,52.169,1406769.0
2017-06-30 09:45:00,57.51,57.96,57.49,57.81,1571019.0,52.1781,52.5863,52.1599,52.4502,1571019.0
2017-06-30 09:50:00,57.81,58.18,57.7,58.04,1810078.0,52.4502,52.7859,52.3504,52.6589,1810078.0
2017-06-30 09:55:00,58.02,58.04,57.81,57.85,813629.0,52.6408,52.6589,52.4502,52.4865,813629.0
2017-06-30 10:00:00,57.85,57.93,57.62,57.65,1080738.0,52.4865,52.5591,52.2779,52.3051,1080738.0
2017-06-30 10:05:00,57.65,57.78,57.43,57.75,987668.0,52.3051,52.423,52.1055,52.3958,987668.0
2017-06-30 10:10:00,57.76,57.78,57.52,57.57,323872.0,52.4049,52.423,52.1871,52.2325,323872.0
2017-06-30 10:15:00,57.58,57.67,57.5,57.63,439598.0,52.2416,52.3232,52.169,52.2869,439598.0
2017-06-30 10:20:00,57.63,57.67,57.47,57.51,627534.0,52.2869,52.3232,52.1418,52.1781,627534.0
2017-06-30 10:25:00,57.52,57.63,57.49,57.61,475706.0,52.1871,52.2869,52.1599,52.2688,475706.0
2017-06-30 10:30:00,57.61,57.84,57.6,57.65,520225.0,52.2688,52.4775,52.2597,52.3051,520225.0
2017-06-30 10:35:00,57.65,57.66,57.49,57.5,423878.0,52.3051,52.3142,52.1599,52.169,423878.0
2017-06-30 10:40:00,57.5,57.69,57.49,57.63,344217.0,52.169,52.3414,52.1599,52.2869,344217.0
2017-06-30 10:45:00,57.63,57.7,57.6,57.65,279171.0,52.2869,52.3504,52.2597,52.3051,279171.0
2017-06-30 10:50:00,57.64,57.83,57.63,57.76,382091.0,52.296,52.4684,52.2869,52.4049,382091.0
2017-06-30 10:55:00,57.77,57.84,57.62,57.7,300104.0,52.414,52.4775,52.2779,52.3504,300104.0
2017-06-30 11:00:00,57.7,57.75,57.64,57.75,162406.0,52.3504,52.3958,52.296,52.3958,162406.0
2017-06-30 11:05:00,57.75,57.77,57.69,57.71,175955.0,52.3958,52.414,52.3414,52.3595,175955.0
2017-06-30 11:10:00,57.71,57.9,57.7,57.81,322778.0,52.3595,52.5319,52.3504,52.4502,322778.0
2017-06-30 11:15:00,57.82,58.0,57.75,57.96,435726.0,52.4593,52.6226,52.3958,52.5863,435726.0
2017-06-30 11:20:00,57.95,57.96,57.78,57.85,407984.0,52.5773,52.5863,52.423,52.4865,407984.0
2017-06-30 11:25:00,57.85,57.88,57.78,57.83,183817.0,52.4865,52.5138,52.423,52.4684,183817.0
2017-06-30 11:30:00,57.83,58.0,57.8,58.0,588547.0,52.4684,52.6226,52.4412,52.6226,588547.0
2017-06-30 11:35:00,58.0,58.05,57.9,57.96,374476.0,52.6226,52.668,52.5319,52.5863,374476.0
2017-06-30 11:40:00,57.98,58.02,57.82,57.91,217424.0,52.6045,52.6408,52.4593,52.541,217424.0
2017-06-30 11:45:00,57.91,58.12,57.91,58.08,342322.0,52.541,52.7315,52.541,52.6952,342322.0
2017-06-30 11:50:00,58.08,58.11,57.97,58.07,228374.0,52.6952,52.7224,52.5954,52.6861,228374.0
2017-06-30 11:55:00,58.06,58.08,57.93,57.94,305173.0,52.6771,52.6952,52.5591,52.5682,305173.0
2017-06-30 12:00:00,57.96,58.08,57.94,57.97,287535.0,52.5863,52.6952,52.5682,52.5954,287535.0
2017-06-30 12:05:00,57.97,58.03,57.84,57.93,261506.0,52.5954,52.6498,52.4775,52.5591,261506.0
2017-06-30 12:10:00,57.93,57.96,57.85,57.96,141847.0,52.5591,52.5863,52.4865,52.5863,141847.0
2017-06-30 12:15:00,57.95,58.02,57.9,57.91,153663.0,52.5773,52.6408,52.5319,52.541,153663.0
2017-06-30 12:20:00,57.91,57.93,57.87,57.89,150946.0,52.541,52.5591,52.5047,52.5228,150946.0
2017-06-30 12:25:00,57.9,57.92,57.87,57.88,107962.0,52.5319,52.55,52.5047,52.5138,107962.0
2017-06-30 12:30:00,57.88,57.97,57.88,57.9,137260.0,52.5138,52.5954,52.5138,52.5319,137260.0
2017-06-30 12:35:00,57.9,57.92,57.84,57.86,112960.0,52.5319,52.55,52.4775,52.4956,112960.0
2017-06-30 12:40:00,57.86,57.88,57.84,57.88,144977.0,52.4956,52.5138,52.4775,52.5138,144977.0
2017-06-30 12:45:00,57.87,57.99,57.87,57.99,178627.0,52.5047,52.6136,52.5047,52.6136,178627.0
2017-06-30 12:50:00,57.99,58.09,57.95,58.07,273764.0,52.6136,52.7043,52.5773,52.6861,273764.0
2017-06-30 12:55:00,58.07,58.14,58.02,58.06,209541.0,52.6861,52.7496,52.6408,52.6771,209541.0
2017-06-30 13:00:00,58.06,58.17,58.05,58.12,214116.0,52.6771,52.7769,52.668,52.7315,214116.0
2017-06-30 13:05:00,58.13,58.32,58.12,58.25,356619.0,52.7406,52.913,52.7315,52.8494,356619.0
2017-06-30 13:10:00,58.25,58.29,58.18,58.28,245458.0,52.8494,52.8857,52.7859,52.8767,245458.0
2017-06-30 13:15:00,58.29,58.35,58.25,58.35,398962.0,52.8857,52.9402,52.8494,52.9402,398962.0
2017-06-30 13:20:00,58.35,58.48,58.34,58.44,333676.0,52.9402,53.0581,52.9311,53.0218,333676.0
2017-06-30 13:25:00,58.44,58.45,58.23,58.34,292349.0,53.0218,53.0309,52.8313,52.9311,292349.0
2017-06-30 13:30:00,58.34,58.47,58.21,58.45,277797.0,52.9311,53.0491,52.8132,53.0309,277797.0
2017-06-30 13:35:00,58.44,58.68,58.44,58.66,595233.0,53.0218,53.2396,53.0218,53.2214,595233.0
2017-06-30 13:40:00,58.66,58.66,58.47,58.6,207789.0,53.2214,53.2214,53.0491,53.167,207789.0
2017-06-30 13:45:00,58.6,58.78,58.59,58.68,419037.0,53.167,53.3303,53.1579,53.2396,419037.0
2017-06-30 13:50:00,58.69,58.69,58.53,58.65,265862.0,53.2487,53.2487,53.1035,53.2124,265862.0
2017-06-30 13:55:00,58.65,58.77,58.61,58.76,291145.0,53.2124,53.3212,53.1761,53.3122,291145.0
2017-06-30 14:00:00,58.77,58.87,58.72,58.86,531899.0,53.3212,53.412,53.2759,53.4029,531899.0
2017-06-30 14:05:00,58.85,59.03,58.85,59.0,767723.0,53.3938,53.5571,53.3938,53.5299,767723.0
2017-06-30 14:10:00,59.0,59.1,58.84,58.97,649986.0,53.5299,53.6206,53.3847,53.5027,649986.0
2017-06-30 14:15:00,58.98,59.3,58.96,59.26,626551.0,53.5118,53.8021,53.4936,53.7658,626551.0
2017-06-30 14:20:00,59.25,59.49,59.23,59.44,794453.0,53.7567,53.9745,53.7386,53.9291,794453.0
2017-06-30 14:25:00,59.43,59.56,59.4,59.45,721894.0,53.92,54.038,53.8928,53.9382,721894.0
2017-06-30 14:30:00,59.45,59.71,59.31,59.4,842592.0,53.9382,54.1741,53.8112,53.8928,842592.0
2017-06-30 14:35:00,59.4,59.4,59.01,59.05,649264.0,53.8928,53.8928,53.539,53.5753,649264.0
2017-06-30 14:40:00,59.06,59.3,59.0,59.09,492920.0,53.5844,53.8021,53.5299,53.6116,492920.0
2017-06-30 14:45:00,59.09,59.15,59.03,59.1,273481.0,53.6116,53.666,53.5571,53.6206,273481.0
2017-06-30 14:50:00,59.1,59.1,58.84,58.86,381874.0,53.6206,53.6206,53.3847,53.4029,381874.0
2017-06-30 14:55:00,58.86,58.97,58.75,58.76,427718.0,53.4029,53.5027,53.3031,53.3122,427718.0
2017-06-30 15:00:00,58.77,58.9,58.66,58.67,527435.0,53.3212,53.4392,53.2214,53.2305,527435.0
2017-06-30 15:05:00,58.66,58.85,58.62,58.8,403151.0,53.2214,53.3938,53.1851,53.3485,403151.0
2017-06-30 15:10:00,58.8,58.81,58.68,58.8,252649.0,53.3485,53.3575,53.2396,53.3485,252649.0
2017-06-30 15:15:00,58.8,58.87,58.69,58.81,365073.0,53.3485,53.412,53.2487,53.3575,365073.0
2017-06-30 15:20:00,58.8,58.85,58.7,58.81,345294.0,53.3485,53.3938,53.2577,53.3575,345294.0
2017-06-30 15:25:00,58.82,58.87,58.75,58.87,379003.0,53.3666,53.412,53.3031,53.412,379003.0
2017-06-30 15:30:00,58.87,59.16,58.85,59.12,657861.0,53.412,53.6751,53.3938,53.6388,657861.0
2017-06-30 15:35:00,59.12,59.13,58.98,59.01,360682.0,53.6388,53.6479,53.5118,53.539,360682.0
2017-06-30 15:40:00,59.0,59.07,58.98,59.0,382676.0,53.5299,53.5934,53.5118,53.5299,382676.0
2017-06-30 15:45:00,59.0,59.01,58.92,58.93,513326.0,53.5299,53.539,53.4573,53.4664,513326.0
2017-06-30 15:50:00,58.94,59.12,58.92,59.0,772157.0,53.4755,53.6388,53.4573,53.5299,772157.0
2017-06-30 15:55:00,59.0,59.14,58.88,58.99,1225544.0,53.5299,53.6569,53.421,53.5208,1225544.0
2017-07-03 09:30:00,58.37,58.76,58.33,58.75,1359231.0,52.9583,53.3122,52.922,53.3031,1359231.0
2017-07-03 09:35:00,58.74,58.9,58.62,58.73,411616.0,53.294,53.4392,53.1851,53.2849,411616.0
2017-07-03 09:40:00,58.73,58.77,58.44,58.48,320094.0,53.2849,53.3212,53.0218,53.0581,320094.0
2017-07-03 09:45:00,58.48,58.73,58.4,58.68,317953.0,53.0581,53.2849,52.9855,53.2396,317953.0
2017-07-03 09:50:00,58.68,58.72,58.49,58.59,280270.0,53.2396,53.2759,53.0672,53.1579,280270.0
2017-07-03 09:55:00,58.59,58.74,58.58,58.72,380220.0,53.1579,53.294,53.1489,53.2759,380220.0
2017-07-03 10:00:00,58.72,58.88,58.65,58.68,215693.0,53.2759,53.421,53.2124,53.2396,215693.0
2017-07-03 10:05:00,58.69,58.9,58.68,58.9,279962.0,53.2487,53.4392,53.2396,53.4392,279962.0
2017-07-03 10:10:00,58.9,58.99,58.81,58.94,221875.0,53.4392,53.5208,53.3575,53.4755,221875.0
2017-07-03 10:15:00,58.94,58.99,58.8,58.83,180888.0,53.4755,53.5208,53.3485,53.3757,180888.0
2017-07-03 10:20:00,58.82,58.83,58.57,58.64,180473.0,53.3666,53.3757,53.1398,53.2033,180473.0
2017-07-03 10:25:00,58.65,58.81,58.58,58.8,307422.0,53.2124,53.3575,53.1489,53.3485,307422.0
2017-07-03 10:30:00,58.8,58.95,58.79,58.91,147316.0,53.3485,53.4846,53.3394,53.4483,147316.0
2017-07-03 10:35:00,58.9,58.98,58.83,58.97,152486.0,53.4392,53.5118,53.3757,53.5027,152486.0
2017-07-03 10:40:00,58.97,59.0,58.92,58.96,192367.0,53.5027,53.5299,53.4573,53.4936,192367.0
2017-07-03 10:45:00,58.96,58.99,58.88,58.93,92513.0,53.4936,53.5208,53.421,53.4664,92513.0
2017-07-03 10:50:00,58.93,58.97,58.85,58.96,91084.0,53.4664,53.5027,53.3938,53.4936,91084.0
2017-07-03 10:55:00,58.96,58.96,58.88,58.92,112968.0,53.4936,53.4936,53.421,53.4573,112968.0
2017-07-03 11:00:00,58.92,58.97,58.88,58.9,115573.0,53.4573,53.5027,53.421,53.4392,115573.0
2017-07-03 11:05:00,58.9,59.0,58.87,58.99,292202.0,53.4392,53.5299,53.412,53.5208,292202.0
2017-07-03 11:10:00,58.99,59.0,58.92,58.98,129340.0,53.5208,53.5299,53.4573,53.5118,129340.0
2017-07-03 11:15:00,58.98,59.0,58.79,58.81,166255.0,53.5118,53.5299,53.3394,53.3575,166255.0
2017-07-03 11:20:00,58.81,58.91,58.8,58.84,161302.0,53.3575,53.4483,53.3485,53.3847,161302.0
2017-07-03 11:25:00,58.85,58.94,58.85,58.94,108123.0,53.3938,53.4755,53.3938,53.4755,108123.0
2017-07-03 11:30:00,58.94,58.94,58.85,58.93,149336.0,53.4755,53.4755,53.3938,53.4664,149336.0
2017-07-03 11:35:00,58.92,58.94,58.87,58.9,88631.0,53.4573,53.4755,53.412,53.4392,88631.0
2017-07-03 11:40:00,58.9,58.92,58.87,58.92,96198.0,53.4392,53.4573,53.412,53.4573,96198.0
2017-07-03 11:45:00,58.91,58.99,58.89,58.93,87508.0,53.4483,53.5208,53.4301,53.4664,87508.0
2017-07-03 11:50:00,58.93,59.01,58.91,58.98,161489.0,53.4664,53.539,53.4483,53.5118,161489.0
2017-07-03 11:55:00,58.98,58.98,58.92,58.96,71913.0,53.5118,53.5118,53.4573,53.4936,71913.0
2017-07-03 12:00:00,58.96,58.97,58.82,58.87,154170.0,53.4936,53.5027,53.3666,53.412,154170.0
2017-07-03 12:05:00,58.86,58.87,58.82,58.82,103528.0,53.4029,53.412,53.3666,53.3666,103528.0
2017-07-03 12:10:00,58.83,58.86,58.82,58.82,119203.0,53.3757,53.4029,53.3666,53.3666,119203.0
2017-07-03 12:15:00,58.82,58.9,58.82,58.89,102644.0,53.3666,53.4392,53.3666,53.4301,102644.0
2017-07-03 12:20:00,58.89,58.95,58.87,58.9,105037.0,53.4301,53.4846,53.412,53.4392,105037.0
2017-07-03 12:25:00,58.9,58.9,58.82,58.82,107967.0,53.4392,53.4392,53.3666,53.3666,107967.0
2017-07-03 12:30:00,58.83,58.84,58.82,58.82,152381.0,53.3757,53.3847,53.3666,53.3666,152381.0
2017-07-03 12:35:00,58.82,58.91,58.82,58.84,275382.0,53.3666,53.4483,53.3666,53.3847,275382.0
2017-07-03 12:40:00,58.83,58.84,58.8,58.83,139302.0,53.3757,53.3847,53.3485,53.3757,139302.0
2017-07-03 12:45:00,58.83,58.87,58.79,58.81,151147.0,53.3757,53.412,53.3394,53.3575,151147.0
2017-07-03 12:50:00,58.82,58.86,58.71,58.71,206937.0,53.3666,53.4029,53.2668,53.2668,206937.0
2017-07-03 12:55:00,58.72,58.73,58.64,58.64,231616.0,53.2759,53.2849,53.2033,53.2033,231616.0
2017-07-05 09:30:00,58.24,58.29,57.8,57.88,1056956.0,52.8404,52.8857,52.4412,52.5138,1056956.0
2017-07-05 09:35:00,57.88,58.08,57.72,57.8,247759.0,52.5138,52.6952,52.3686,52.4412,247759.0
2017-07-05 09:40:00,57.81,57.88,57.66,57.67,324547.0,52.4502,52.5138,52.3142,52.3232,324547.0
2017-07-05 09:45:00,57.68,58.02,57.67,57.93,222407.0,52.3323,52.6408,52.3232,52.5591,222407.0
2017-07-05 09:50:00,57.93,57.94,57.8,57.85,179352.0,52.5591,52.5682,52.4412,52.4865,179352.0
2017-07-05 09:55:00,57.84,57.85,57.61,57.83,242463.0,52.4775,52.4865,52.2688,52.4684,242463.0
2017-07-05 10:00:00,57.82,57.85,57.64,57.68,237180.0,52.4593,52.4865,52.296,52.3323,237180.0
2017-07-05 10:05:00,57.67,57.83,57.63,57.81,277073.0,52.3232,52.4684,52.2869,52.4502,277073.0
2017-07-05 10:10:00,57.81,57.98,57.8,57.85,159574.0,52.4502,52.6045,52.4412,52.4865,159574.0
2017-07-05 10:15:00,57.86,57.93,57.81,57.91,122327.0,52.4956,52.5591,52.4502,52.541,122327.0
2017-07-05 10:20:00,57.91,57.91,57.81,57.85,162706.0,52.541,52.541,52.4502,52.4865,162706.0
2017-07-05 10:25:00,57.85,57.9,57.8,57.89,221108.0,52.4865,52.5319,52.4412,52.5228,221108.0
2017-07-05 10:30:00,57.88,57.99,57.87,57.99,290711.0,52.5138,52.6136,52.5047,52.6136,290711.0
2017-07-05 10:35:00,57.98,58.08,57.98,58.06,217656.0,52.6045,52.6952,52.6045,52.6771,217656.0
2017-07-05 10:40:00,58.06,58.06,57.88,57.92,200191.0,52.6771,52.6771,52.5138,52.55,200191.0
2017-07-05 10:45:00,57.92,57.96,57.88,57.93,153645.0,52.55,52.5863,52.5138,52.5591,153645.0
2017-07-05 10:50:00,57.92,58.01,57.9,57.99,163474.0,52.55,52.6317,52.5319,52.6136,163474.0
2017-07-05 10:55:00,57.99,58.05,57.93,57.96,117898.0,52.6136,52.668,52.5591,52.5863,117898.0
2017-07-05 11:00:00,57.96,58.01,57.9,57.96,105469.0,52.5863,52.6317,52.5319,52.5863,105469.0
2017-07-05 11:05:00,57.95,58.0,57.91,57.92,97651.0,52.5773,52.6226,52.541,52.55,97651.0
2017-07-05 11:10:00,57.92,57.97,57.86,57.87,265128.0,52.55,52.5954,52.4956,52.5047,265128.0
2017-07-05 11:15:00,57.86,57.87,57.8,57.83,106317.0,52.4956,52.5047,52.4412,52.4684,106317.0
2017-07-05 11:20:00,57.82,57.91,57.82,57.91,138450.0,52.4593,52.541,52.4593,52.541,138450.0
2017-07-05 11:25:00,57.9,57.91,57.84,57.9,114080.0,52.5319,52.541,52.4775,52.5319,114080.0
2017-07-05 11:30:00,57.89,57.96,57.86,57.95,120274.0,52.5228,52.5863,52.4956,52.5773,120274.0
2017-07-05 11:35:00,57.94,57.97,57.93,57.94,103516.0,52.5682,52.5954,52.5591,52.5682,103516.0
2017-07-05 11:40:00,57.94,57.96,57.9,57.9,76992.0,52.5682,52.5863,52.5319,52.5319,76992.0
2017-07-05 11:45:00,57.9,57.92,57.88,57.88,78903.0,52.5319,52.55,52.5138,52.5138,78903.0
2017-07-05 11:50:00,57.89,57.9,57.84,57.84,75654.0,52.5228,52.5319,52.4775,52.4775,75654.0
2017-07-05 11:55:00,57.84,57.89,57.84,57.89,73715.0,52.4775,52.5228,52.4775,52.5228,73715.0
2017-07-05 12:00:00,57.88,57.88,57.76,57.79,115678.0,52.5138,52.5138,52.4049,52.4321,115678.0
2017-07-05 12:05:00,57.79,57.79,57.69,57.71,125005.0,52.4321,52.4321,52.3414,52.3595,125005.0
2017-07-05 12:10:00,57.7,57.72,57.64,57.67,98650.0,52.3504,52.3686,52.296,52.3232,98650.0
2017-07-05 12:15:00,57.67,57.67,57.62,57.63,104318.0,52.3232,52.3232,52.2779,52.2869,104318.0
2017-07-05 12:20:00,57.63,57.64,57.6,57.61,91645.0,52.2869,52.296,52.2597,52.2688,91645.0
2017-07-05 12:25:00,57.62,57.7,57.6,57.65,85082.0,52.2779,52.3504,52.2597,52.3051,85082.0
2017-07-05 12:30:00,57.64,57.69,57.62,57.69,70160.0,52.296,52.3414,52.2779,52.3414,70160.0
2017-07-05 12:35:00,57.69,57.74,57.68,57.73,94349.0,52.3414,52.3867,52.3323,52.3777,94349.0
2017-07-05 12:40:00,57.74,57.76,57.7,57.71,66835.0,52.3867,52.4049,52.3504,52.3595,66835.0
2017-07-05 12:45:00,57.7,57.73,57.69,57.72,58922.0,52.3504,52.3777,52.3414,52.3686,58922.0
2017-07-05 12:50:00,57.71,57.72,57.69,57.69,98974.0,52.3595,52.3686,52.3414,52.3414,98974.0
2017-07-05 12:55:00,57.7,57.7,57.66,57.69,138706.0,52.3504,52.3504,52.3142,52.3414,138706.0
2017-07-05 13:00:00,57.69,57.72,57.68,57.7,71949.0,52.3414,52.3686,52.3323,52.3504,71949.0
2017-07-05 13:05:00,57.7,57.72,57.69,57.69,86635.0,52.3504,52.3686,52.3414,52.3414,86635.0
2017-07-05 13:10:00,57.69,57.71,57.67,57.69,69941.0,52.3414,52.3595,52.3232,52.3414,69941.0
2017-07-05 13:15:00,57.69,57.72,57.66,57.66,83626.0,52.3414,52.3686,52.3142,52.3142,83626.0
2017-07-05 13:20:00,57.66,57.68,57.63,57.64,82970.0,52.3142,52.3323,52.2869,52.296,82970.0
2017-07-05 13:25:00,57.63,57.64,57.61,57.64,54939.0,52.2869,52.296,52.2688,52.296,54939.0
2017-07-05 13:30:00,57.64,57.64,57.56,57.58,126996.0,52.296,52.296,52.2234,52.2416,126996.0
2017-07-05 13:35:00,57.59,57.59,57.53,57.53,99999.0,52.2506,52.2506,52.1962,52.1962,99999.0
2017-07-05 13:40:00,57.54,57.55,57.51,57.53,131778.0,52.2053,52.2143,52.1781,52.1962,131778.0
2017-07-05 13:45:00,57.52,57.63,57.52,57.61,189457.0,52.1871,52.2869,52.1871,52.2688,189457.0
2017-07-05 13:50:00,57.6,57.64,57.58,57.59,132243.0,52.2597,52.296,52.2416,52.2506,132243.0
2017-07-05 13:55:00,57.59,57.59,57.55,57.56,60080.0,52.2506,52.2506,52.2143,52.2234,60080.0
2017-07-05 14:00:00,57.55,57.56,57.52,57.55,93378.0,52.2143,52.2234,52.1871,52.2143,93378.0
2017-07-05 14:05:00,57.55,57.6,57.52,57.52,142477.0,52.2143,52.2597,52.1871,52.1871,142477.0
2017-07-05 14:10:00,57.52,57.6,57.52,57.57,163713.0,52.1871,52.2597,52.1871,52.2325,163713.0
2017-07-05 14:15:00,57.58,57.66,57.57,57.62,105195.0,52.2416,52.3142,52.2325,52.2779,105195.0
2017-07-05 14:20:00,57.62,57.64,57.59,57.59,75427.0,52.2779,52.296,52.2506,52.2506,75427.0
2017-07-05 14:25:00,57.6,57.64,57.59,57.61,104051.0,52.2597,52.296,52.2506,52.2688,104051.0
2017-07-05 14:30:00,57.61,57.62,57.58,57.6,83766.0,52.2688,52.2779,52.2416,52.2597,83766.0
2017-07-05 14:35:00,57.59,57.71,57.57,57.7,169993.0,52.2506,52.3595,52.2325,52.3504,169993.0
2017-07-05 14:40:00,57.7,57.71,57.65,57.65,103510.0,52.3504,52.3595,52.3051,52.3051,103510.0
2017-07-05 14:45:00,57.66,57.7,57.63,57.65,95950.0,52.3142,52.3504,52.2869,52.3051,95950.0
2017-07-05 14:50:00,57.65,57.7,57.63,57.67,115804.0,52.3051,52.3504,52.2869,52.3232,115804.0
2017-07-05 14:55:00,57.67,57.7,57.62,57.64,86863.0,52.3232,52.3504,52.2779,52.296,86863.0
2017-07-05 15:00:00,57.64,57.65,57.55,57.56,117640.0,52.296,52.3051,52.2143,52.2234,117640.0
2017-07-05 15:05:00,57.57,57.63,57.56,57.61,133494.0,52.2325,52.2869,52.2234,52.2688,133494.0
2017-07-05 15:10:00,57.61,57.62,57.57,57.57,89057.0,52.2688,52.2779,52.2325,52.2325,89057.0
2017-07-05 15:15:00,57.57,57.6,57.57,57.58,121247.0,52.2325,52.2597,52.2325,52.2416,121247.0
2017-07-05 15:20:00,57.57,57.62,57.57,57.59,134290.0,52.2325,52.2779,52.2325,52.2506,134290.0
2017-07-05 15:25:00,57.58,57.6,57.55,57.57,117017.0,52.2416,52.2597,52.2143,52.2325,117017.0
2017-07-05 15:30:00,57.57,57.59,57.55,57.55,141366.0,52.2325,52.2506,52.2143,52.2143,141366.0
2017-07-05 15:35:00,57.55,57.58,57.55,57.56,164651.0,52.2143,52.2416,52.2143,52.2234,164651.0
2017-07-05 15:40:00,57.57,57.6,57.54,57.58,270615.0,52.2325,52.2597,52.2053,52.2416,270615.0
2017-07-05 15:45:00,57.58,57.64,57.56,57.64,320010.0,52.2416,52.296,52.2234,52.296,320010.0
2017-07-05 15:50:00,57.64,57.73,57.63,57.73,344215.0,52.296,52.3777,52.2869,52.3777,344215.0
2017-07-05 15:55:00,57.73,57.75,57.6,57.6,735856.0,52.3777,52.3958,52.2597,52.2597,735856.0
2017-07-06 09:30:00,57.45,57.59,57.0,57.48,462630.0,52.1236,52.2506,51.7153,52.1508,462630.0
2017-07-06 09:35:00,57.48,57.66,57.43,57.65,113864.0,52.1508,52.3142,52.1055,52.3051,113864.0
2017-07-06 09:40:00,57.65,57.72,57.55,57.59,118974.0,52.3051,52.3686,52.2143,52.2506,118974.0
2017-07-06 09:45:00,57.58,57.61,57.48,57.53,155003.0,52.2416,52.2688,52.1508,52.1962,155003.0
2017-07-06 09:50:00,57.53,57.63,57.51,57.57,244162.0,52.1962,52.2869,52.1781,52.2325,244162.0
2017-07-06 09:55:00,57.57,57.61,57.49,57.51,99065.0,52.2325,52.2688,52.1599,52.1781,99065.0
2017-07-06 10:00:00,57.5,57.6,57.44,57.53,141923.0,52.169,52.2597,52.1145,52.1962,141923.0
2017-07-06 10:05:00,57.54,57.59,57.47,57.53,89512.0,52.2053,52.2506,52.1418,52.1962,89512.0
2017-07-06 10:10:00,57.53,57.59,57.5,57.55,55634.0,52.1962,52.2506,52.169,52.2143,55634.0
2017-07-06 10:15:00,57.54,57.54,57.41,57.41,64704.0,52.2053,52.2053,52.0873,52.0873,64704.0
2017-07-06 10:20:00,57.41,57.5,57.39,57.49,76094.0,52.0873,52.169,52.0692,52.1599,76094.0
2017-07-06 10:25:00,57.5,57.53,57.46,57.48,68273.0,52.169,52.1962,52.1327,52.1508,68273.0
2017-07-06 10:30:00,57.48,57.53,57.44,57.53,70141.0,52.1508,52.1962,52.1145,52.1962,70141.0
2017-07-06 10:35:00,57.52,57.53,57.41,57.47,88659.0,52.1871,52.1962,52.0873,52.1418,88659.0
2017-07-06 10:40:00,57.47,57.52,57.43,57.48,83566.0,52.1418,52.1871,52.1055,52.1508,83566.0
2017-07-06 10:45:00,57.48,57.5,57.45,57.49,59347.0,52.1508,52.169,52.1236,52.1599,59347.0
2017-07-06 10:50:00,57.48,57.55,57.47,57.52,157287.0,52.1508,52.2143,52.1418,52.1871,157287.0
2017-07-06 10:55:00,57.51,57.53,57.47,57.52,56184.0,52.1781,52.1962,52.1418,52.1871,56184.0
2017-07-06 11:00:00,57.52,57.65,57.51,57.64,77885.0,52.1871,52.3051,52.1781,52.296,77885.0
2017-07-06 11:05:00,57.65,57.65,57.58,57.63,55867.0,52.3051,52.3051,52.2416,52.2869,55867.0
2017-07-06 11:10:00,57.63,57.64,57.57,57.57,52770.0,52.2869,52.296,52.2325,52.2325,52770.0
2017-07-06 11:15:00,57.57,57.59,57.5,57.53,75448.0,52.2325,52.2506,52.169,52.1962,75448.0
2017-07-06 11:20:00,57.53,57.56,57.48,57.54,89195.0,52.1962,52.2234,52.1508,52.2053,89195.0
2017-07-06 11:25:00,57.54,57.58,57.52,57.54,83638.0,52.2053,52.2416,52.1871,52.2053,83638.0
2017-07-06 11:30:00,57.54,57.55,57.51,57.52,49178.0,52.2053,52.2143,52.1781,52.1871,49178.0
2017-07-06 11:35:00,57.52,57.55,57.5,57.55,58812.0,52.1871,52.2143,52.169,52.2143,58812.0
2017-07-06 11:40:00,57.55,57.58,57.52,57.52,106410.0,52.2143,52.2416,52.1871,52.1871,106410.0
2017-07-06 11:45:00,57.52,57.55,57.49,57.54,341132.0,52.1871,52.2143,52.1599,52.2053,341132.0
2017-07-06 11:50:00,57.54,57.66,57.53,57.66,111576.0,52.2053,52.3142,52.1962,52.3142,111576.0
2017-07-06 11:55:00,57.66,57.69,57.62,57.67,60254.0,52.3142,52.3414,52.2779,52.3232,60254.0
2017-07-06 12:00:00,57.67,57.69,57.62,57.64,52695.0,52.3232,52.3414,52.2779,52.296,52695.0
2017-07-06 12:05:00,57.65,57.67,57.63,57.67,33736.0,52.3051,52.3232,52.2869,52.3232,33736.0
2017-07-06 12:10:00,57.67,57.68,57.63,57.65,44354.0,52.3232,52.3323,52.2869,52.3051,44354.0
2017-07-06 12:15:00,57.65,57.66,57.6,57.6,43374.0,52.3051,52.3142,52.2597,52.2597,43374.0
2017-07-06 12:20:00,57.6,57.62,57.58,57.6,76510.0,52.2597,52.2779,52.2416,52.2597,76510.0
2017-07-06 12:25:00,57.59,57.62,57.55,57.55,87188.0,52.2506,52.2779,52.2143,52.2143,87188.0
2017-07-06 12:30:00,57.55,57.61,57.55,57.59,82517.0,52.2143,52.2688,52.2143,52.2506,82517.0
2017-07-06 12:35:00,57.59,57.6,57.49,57.52,55159.0,52.2506,52.2597,52.1599,52.1871,55159.0
2017-07-06 12:40:00,57.52,57.53,57.49,57.52,50981.0,52.1871,52.1962,52.1599,52.1871,50981.0
2017-07-06 12:45:00,57.52,57.53,57.48,57.49,31913.0,52.1871,52.1962,52.1508,52.1599,31913.0
2017-07-06 12:50:00,57.49,57.49,57.46,57.47,42695.0,52.1599,52.1599,52.1327,52.1418,42695.0
2017-07-06 12:55:00,57.47,57.49,57.44,57.47,44256.0,52.1418,52.1599,52.1145,52.1418,44256.0
2017-07-06 13:00:00,57.47,57.53,57.47,57.53,42105.0,52.1418,52.1962,52.1418,52.1962,42105.0
2017-07-06 13:05:00,57.53,57.53,57.48,57.5,43807.0,52.1962,52.1962,52.1508,52.169,43807.0
2017-07-06 13:10:00,57.5,57.55,57.48,57.53,51697.0,52.169,52.2143,52.1508,52.1962,51697.0
2017-07-06 13:15:00,57.54,57.61,57.52,57.54,168781.0,52.2053,52.2688,52.1871,52.2053,168781.0
2017-07-06 13:20:00,57.54,57.55,57.51,57.54,60345.0,52.2053,52.2143,52.1781,52.2053,60345.0
2017-07-06 13:25:00,57.53,57.55,57.51,57.53,54672.0,52.1962,52.2143,52.1781,52.1962,54672.0
2017-07-06 13:30:00,57.54,57.54,57.47,57.47,57010.0,52.2053,52.2053,52.1418,52.1418,57010.0
2017-07-06 13:35:00,57.47,57.49,57.46,57.48,34245.0,52.1418,52.1599,52.1327,52.1508,34245.0
2017-07-06 13:40:00,57.47,57.48,57.38,57.42,60801.0,52.1418,52.1508,52.0601,52.0964,60801.0
2017-07-06 13:45:00,57.41,57.47,57.41,57.47,31282.0,52.0873,52.1418,52.0873,52.1418,31282.0
2017-07-06 13:50:00,57.47,57.47,57.43,57.43,23973.0,52.1418,52.1418,52.1055,52.1055,23973.0
2017-07-06 13:55:00,57.43,57.44,57.4,57.44,44400.0,52.1055,52.1145,52.0783,52.1145,44400.0
2017-07-06 14:00:00,57.43,57.44,57.39,57.4,47000.0,52.1055,52.1145,52.0692,52.0783,47000.0
2017-07-06 14:05:00,57.4,57.43,57.35,57.43,64734.0,52.0783,52.1055,52.0329,52.1055,64734.0
2017-07-06 14:10:00,57.43,57.43,57.36,57.37,55597.0,52.1055,52.1055,52.042,52.051,55597.0
2017-07-06 14:15:00,57.37,57.38,57.34,57.34,58350.0,52.051,52.0601,52.0238,52.0238,58350.0
2017-07-06 14:20:00,57.34,57.35,57.29,57.29,80539.0,52.0238,52.0329,51.9785,51.9785,80539.0
2017-07-06 14:25:00,57.29,57.35,57.28,57.34,45135.0,51.9785,52.0329,51.9694,52.0238,45135.0
2017-07-06 14:30:00,57.34,57.42,57.34,57.42,68118.0,52.0238,52.0964,52.0238,52.0964,68118.0
2017-07-06 14:35:00,57.42,57.42,57.36,57.37,87672.0,52.0964,52.0964,52.042,52.051,87672.0
2017-07-06 14:40:00,57.37,57.41,57.37,57.38,47205.0,52.051,52.0873,52.051,52.0601,47205.0
2017-07-06 14:45:00,57.38,57.39,57.32,57.32,52998.0,52.0601,52.0692,52.0057,52.0057,52998.0
2017-07-06 14:50:00,57.33,57.37,57.32,57.34,38653.0,52.0147,52.051,52.0057,52.0238,38653.0
2017-07-06 14:55:00,57.34,57.35,57.3,57.3,25412.0,52.0238,52.0329,51.9875,51.9875,25412.0
2017-07-06 15:00:00,57.3,57.34,57.29,57.3,65476.0,51.9875,52.0238,51.9785,51.9875,65476.0
2017-07-06 15:05:00,57.3,57.31,57.22,57.24,72123.0,51.9875,51.9966,51.9149,51.9331,72123.0
2017-07-06 15:10:00,57.25,57.28,57.24,57.24,71397.0,51.9422,51.9694,51.9331,51.9331,71397.0
2017-07-06 15:15:00,57.24,57.26,57.19,57.21,65357.0,51.9331,51.9512,51.8877,51.9059,65357.0
2017-07-06 15:20:00,57.22,57.22,57.16,57.16,62936.0,51.9149,51.9149,51.8605,51.8605,62936.0
2017-07-06 15:25:00,57.16,57.17,57.12,57.17,109324.0,51.8605,51.8696,51.8242,51.8696,109324.0
2017-07-06 15:30:00,57.17,57.19,57.16,57.18,122697.0,51.8696,51.8877,51.8605,51.8787,122697.0
2017-07-06 15:35:00,57.18,57.26,57.17,57.22,122740.0,51.8787,51.9512,51.8696,51.9149,122740.0
2017-07-06 15:40:00,57.21,57.22,57.13,57.15,133348.0,51.9059,51.9149,51.8333,51.8514,133348.0
2017-07-06 15:45:00,57.15,57.2,57.15,57.2,128932.0,51.8514,51.8968,51.8514,51.8968,128932.0
2017-07-06 15:50:00,57.2,57.24,57.19,57.21,215416.0,51.8968,51.9331,51.8877,51.9059,215416.0
2017-07-06 15:55:00,57.2,57.21,57.13,57.15,598865.0,51.8968,51.9059,51.8333,51.8514,598865.0
2017-07-07 09:30:00,57.4,57.45,57.03,57.08,309961.0,52.0783,52.1236,51.7426,51.7879,309961.0
2017-07-07 09:35:00,57.08,57.1,57.04,57.1,86893.0,51.7879,51.8061,51.7516,51.8061,86893.0
2017-07-07 09:40:00,57.1,57.25,57.1,57.25,64432.0,51.8061,51.9422,51.8061,51.9422,64432.0
2017-07-07 09:45:00,57.25,57.35,57.14,57.33,60514.0,51.9422,52.0329,51.8424,52.0147,60514.0
2017-07-07 09:50:00,57.33,57.45,57.29,57.41,60893.0,52.0147,52.1236,51.9785,52.0873,60893.0
2017-07-07 09:55:00,57.4,57.5,57.36,57.48,82848.0,52.0783,52.169,52.042,52.1508,82848.0
2017-07-07 10:00:00,57.48,57.5,57.44,57.46,82688.0,52.1508,52.169,52.1145,52.1327,82688.0
2017-07-07 10:05:00,57.47,57.55,57.47,57.5,69030.0,52.1418,52.2143,52.1418,52.169,69030.0
2017-07-07 10:10:00,57.5,57.61,57.47,57.59,54835.0,52.169,52.2688,52.1418,52.2506,54835.0
2017-07-07 10:15:00,57.59,57.66,57.56,57.62,83330.0,52.2506,52.3142,52.2234,52.2779,83330.0
2017-07-07 10:20:00,57.61,57.67,57.59,57.66,43346.0,52.2688,52.3232,52.2506,52.3142,43346.0
2017-07-07 10:25:00,57.66,57.69,57.59,57.69,51174.0,52.3142,52.3414,52.2506,52.3414,51174.0
2017-07-07 10:30:00,57.69,57.81,57.67,57.8,172490.0,52.3414,52.4502,52.3232,52.4412,172490.0
2017-07-07 10:35:00,57.8,57.81,57.72,57.73,95880.0,52.4412,52.4502,52.3686,52.3777,95880.0
2017-07-07 10:40:00,57.72,57.73,57.68,57.7,54591.0,52.3686,52.3777,52.3323,52.3504,54591.0
2017-07-07 10:45:00,57.69,57.73,57.66,57.73,59937.0,52.3414,52.3777,52.3142,52.3777,59937.0
2017-07-07 10:50:00,57.72,57.73,57.66,57.67,52274.0,52.3686,52.3777,52.3142,52.3232,52274.0
2017-07-07 10:55:00,57.67,57.74,57.66,57.74,54535.0,52.3232,52.3867,52.3142,52.3867,54535.0
2017-07-07 11:00:00,57.75,57.86,57.73,57.85,89774.0,52.3958,52.4956,52.3777,52.4865,89774.0
2017-07-07 11:05:00,57.85,57.91,57.84,57.91,123209.0,52.4865,52.541,52.4775,52.541,123209.0
2017-07-07 11:10:00,57.91,57.91,57.83,57.85,72527.0,52.541,52.541,52.4684,52.4865,72527.0
2017-07-07 11:15:00,57.85,57.87,57.79,57.85,67310.0,52.4865,52.5047,52.4321,52.4865,67310.0
2017-07-07 11:20:00,57.85,57.94,57.84,57.93,70773.0,52.4865,52.5682,52.4775,52.5591,70773.0
2017-07-07 11:25:00,57.92,57.94,57.87,57.94,88310.0,52.55,52.5682,52.5047,52.5682,88310.0
2017-07-07 11:30:00,57.93,58.0,57.93,57.98,199395.0,52.5591,52.6226,52.5591,52.6045,199395.0
2017-07-07 11:35:00,57.98,58.0,57.95,57.98,183754.0,52.6045,52.6226,52.5773,52.6045,183754.0
2017-07-07 11:40:00,57.99,58.04,57.97,58.02,148035.0,52.6136,52.6589,52.5954,52.6408,148035.0
2017-07-07 11:45:00,58.02,58.07,57.96,58.05,69712.0,52.6408,52.6861,52.5863,52.668,69712.0
2017-07-07 11:50:00,58.05,58.08,58.04,58.04,73859.0,52.668,52.6952,52.6589,52.6589,73859.0
2017-07-07 11:55:00,58.05,58.06,58.03,58.05,72983.0,52.668,52.6771,52.6498,52.668,72983.0
2017-07-07 12:00:00,58.05,58.08,57.96,57.97,80836.0,52.668,52.6952,52.5863,52.5954,80836.0
2017-07-07 12:05:00,57.96,57.98,57.9,57.91,103950.0,52.5863,52.6045,52.5319,52.541,103950.0
2017-07-07 12:10:00,57.91,57.94,57.9,57.93,72241.0,52.541,52.5682,52.5319,52.5591,72241.0
2017-07-07 12:15:00,57.93,57.95,57.88,57.89,59736.0,52.5591,52.5773,52.5138,52.5228,59736.0
2017-07-07 12:20:00,57.89,57.93,57.89,57.93,33589.0,52.5228,52.5591,52.5228,52.5591,33589.0
2017-07-07 12:25:00,57.93,57.96,57.91,57.96,56866.0,52.5591,52.5863,52.541,52.5863,56866.0
2017-07-07 12:30:00,57.96,57.99,57.9,57.93,84995.0,52.5863,52.6136,52.5319,52.5591,84995.0
2017-07-07 12:35:00,57.93,57.95,57.88,57.89,139852.0,52.5591,52.5773,52.5138,52.5228,139852.0
2017-07-07 12:40:00,57.89,57.93,57.88,57.93,60005.0,52.5228,52.5591,52.5138,52.5591,60005.0
2017-07-07 12:45:00,57.93,57.95,57.88,57.89,41086.0,52.5591,52.5773,52.5138,52.5228,41086.0
2017-07-07 12:50:00,57.89,57.92,57.87,57.91,51435.0,52.5228,52.55,52.5047,52.541,51435.0
2017-07-07 12:55:00,57.9,57.95,57.9,57.93,35245.0,52.5319,52.5773,52.5319,52.5591,35245.0
2017-07-07 13:00:00,57.93,57.95,57.91,57.92,42998.0,52.5591,52.5773,52.541,52.55,42998.0
2017-07-07 13:05:00,57.93,57.93,57.88,57.93,47848.0,52.5591,52.5591,52.5138,52.5591,47848.0
2017-07-07 13:10:00,57.93,57.97,57.92,57.95,41853.0,52.5591,52.5954,52.55,52.5773,41853.0
2017-07-07 13:15:00,57.95,57.99,57.94,57.96,60378.0,52.5773,52.6136,52.5682,52.5863,60378.0
2017-07-07 13:20:00,57.97,58.0,57.96,58.0,72934.0,52.5954,52.6226,52.5863,52.6226,72934.0
2017-07-07 13:25:00,57.99,58.02,57.98,58.0,71219.0,52.6136,52.6408,52.6045,52.6226,71219.0
2017-07-07 13:30:00,58.0,58.0,57.94,57.95,72051.0,52.6226,52.6226,52.5682,52.5773,72051.0
2017-07-07 13:35:00,57.95,57.97,57.92,57.96,61695.0,52.5773,52.5954,52.55,52.5863,61695.0
2017-07-07 13:40:00,57.96,58.0,57.95,57.99,26573.0,52.5863,52.6226,52.5773,52.6136,26573.0
2017-07-07 13:45:00,57.99,57.99,57.94,57.98,64185.0,52.6136,52.6136,52.5682,52.6045,64185.0
2017-07-07 13:50:00,57.98,57.99,57.96,57.98,61438.0,52.6045,52.6136,52.5863,52.6045,61438.0
2017-07-07 13:55:00,57.98,58.02,57.98,58.01,61489.0,52.6045,52.6408,52.6045,52.6317,61489.0
2017-07-07 14:00:00,58.0,58.03,57.99,58.01,61758.0,52.6226,52.6498,52.6136,52.6317,61758.0
2017-07-07 14:05:00,58.0,58.01,57.9,57.93,99401.0,52.6226,52.6317,52.5319,52.5591,99401.0
2017-07-07 14:10:00,57.93,57.94,57.91,57.93,43686.0,52.5591,52.5682,52.541,52.5591,43686.0
2017-07-07 14:15:00,57.93,57.94,57.91,57.93,58917.0,52.5591,52.5682,52.541,52.5591,58917.0
2017-07-07 14:20:00,57.93,57.93,57.85,57.91,94177.0,52.5591,52.5591,52.4865,52.541,94177.0
2017-07-07 14:25:00,57.91,57.94,57.89,57.92,86304.0,52.541,52.5682,52.5228,52.55,86304.0
2017-07-07 14:30:00,57.92,57.93,57.91,57.93,49366.0,52.55,52.5591,52.541,52.5591,49366.0
2017-07-07 14:35:00,57.93,57.96,57.92,57.95,52081.0,52.5591,52.5863,52.55,52.5773,52081.0
2017-07-07 14:40:00,57.96,57.96,57.9,57.95,81636.0,52.5863,52.5863,52.5319,52.5773,81636.0
2017-07-07 14:45:00,57.95,57.99,57.94,57.98,56658.0,52.5773,52.6136,52.5682,52.6045,56658.0
2017-07-07 14:50:00,57.98,58.0,57.96,57.98,58761.0,52.6045,52.6226,52.5863,52.6045,58761.0
2017-07-07 14:55:00,57.99,57.99,57.94,57.95,38984.0,52.6136,52.6136,52.5682,52.5773,38984.0
2017-07-07 15:00:00,57.95,57.96,57.87,57.89,96146.0,52.5773,52.5863,52.5047,52.5228,96146.0
2017-07-07 15:05:00,57.89,57.96,57.88,57.93,85171.0,52.5228,52.5863,52.5138,52.5591,85171.0
2017-07-07 15:10:00,57.93,57.96,57.93,57.95,52824.0,52.5591,52.5863,52.5591,52.5773,52824.0
2017-07-07 15:15:00,57.96,58.03,57.95,58.03,137096.0,52.5863,52.6498,52.5773,52.6498,137096.0
2017-07-07 15:20:00,58.03,58.07,57.99,58.06,127511.0,52.6498,52.6861,52.6136,52.6771,127511.0
2017-07-07 15:25:00,58.05,58.06,58.01,58.03,106510.0,52.668,52.6771,52.6317,52.6498,106510.0
2017-07-07 15:30:00,58.03,58.03,57.99,58.03,80217.0,52.6498,52.6498,52.6136,52.6498,80217.0
2017-07-07 15:35:00,58.03,58.05,57.99,58.02,201011.0,52.6498,52.668,52.6136,52.6408,201011.0
2017-07-07 15:40:00,58.02,58.07,57.99,57.99,104225.0,52.6408,52.6861,52.6136,52.6136,104225.0
2017-07-07 15:45:00,57.99,58.08,57.99,58.04,244488.0,52.6136,52.6952,52.6136,52.6589,244488.0
2017-07-07 15:50:00,58.04,58.04,57.97,58.01,278368.0,52.6589,52.6589,52.5954,52.6317,278368.0
2017-07-07 15:55:00,58.01,58.04,57.95,57.97,410223.0,52.6317,52.6589,52.5773,52.5954,410223.0
2017-07-10 09:30:00,57.89,57.93,57.76,57.9,210292.0,52.5228,52.5591,52.4049,52.5319,210292.0
2017-07-10 09:35:00,57.9,57.9,57.81,57.84,39052.0,52.5319,52.5319,52.4502,52.4775,39052.0
2017-07-10 09:40:00,57.84,57.89,57.8,57.85,47770.0,52.4775,52.5228,52.4412,52.4865,47770.0
2017-07-10 09:45:00,57.85,57.85,57.77,57.8,47942.0,52.4865,52.4865,52.414,52.4412,47942.0
2017-07-10 09:50:00,57.79,57.79,57.68,57.68,48325.0,52.4321,52.4321,52.3323,52.3323,48325.0
2017-07-10 09:55:00,57.69,57.76,57.69,57.76,51322.0,52.3414,52.4049,52.3414,52.4049,51322.0
2017-07-10 10:00:00,57.76,57.84,57.75,57.83,71383.0,52.4049,52.4775,52.3958,52.4684,71383.0
2017-07-10 10:05:00,57.83,57.89,57.81,57.85,48223.0,52.4684,52.5228,52.4502,52.4865,48223.0
2017-07-10 10:10:00,57.85,57.91,57.84,57.88,49040.0,52.4865,52.541,52.4775,52.5138,49040.0
2017-07-10 10:15:00,57.88,57.88,57.81,57.88,34413.0,52.5138,52.5138,52.4502,52.5138,34413.0
2017-07-10 10:20:00,57.88,57.88,57.81,57.87,58743.0,52.5138,52.5138,52.4502,52.5047,58743.0
2017-07-10 10:25:00,57.87,57.99,57.87,57.98,74722.0,52.5047,52.6136,52.5047,52.6045,74722.0
2017-07-10 10:30:00,57.99,58.12,57.99,58.1,192304.0,52.6136,52.7315,52.6136,52.7134,192304.0
2017-07-10 10:35:00,58.11,58.11,58.02,58.05,84331.0,52.7224,52.7224,52.6408,52.668,84331.0
2017-07-10 10:40:00,58.06,58.11,58.02,58.06,68925.0,52.6771,52.7224,52.6408,52.6771,68925.0
2017-07-10 10:45:00,58.05,58.13,58.03,58.11,50944.0,52.668,52.7406,52.6498,52.7224,50944.0
2017-07-10 10:50:00,58.11,58.15,58.06,58.07,70879.0,52.7224,52.7587,52.6771,52.6861,70879.0
2017-07-10 10:55:00,58.06,58.14,58.06,58.12,57452.0,52.6771,52.7496,52.6771,52.7315,57452.0
2017-07-10 11:00:00,58.13,58.18,58.13,58.18,77148.0,52.7406,52.7859,52.7406,52.7859,77148.0
2017-07-10 11:05:00,58.18,58.24,58.17,58.22,123516.0,52.7859,52.8404,52.7769,52.8222,123516.0
2017-07-10 11:10:00,58.23,58.31,58.22,58.3,63005.0,52.8313,52.9039,52.8222,52.8948,63005.0
2017-07-10 11:15:00,58.3,58.35,58.29,58.29,84873.0,52.8948,52.9402,52.8857,52.8857,84873.0
2017-07-10 11:20:00,58.3,58.36,58.29,58.33,100940.0,52.8948,52.9493,52.8857,52.922,100940.0
2017-07-10 11:25:00,58.33,58.38,58.28,58.28,59795.0,52.922,52.9674,52.8767,52.8767,59795.0
2017-07-10 11:30:00,58.28,58.39,58.27,58.39,93706.0,52.8767,52.9765,52.8676,52.9765,93706.0
2017-07-10 11:35:00,58.39,58.44,58.36,58.41,102866.0,52.9765,53.0218,52.9493,52.9946,102866.0
2017-07-10 11:40:00,58.42,58.43,58.39,58.43,75053.0,53.0037,53.0128,52.9765,53.0128,75053.0
2017-07-10 11:45:00,58.43,58.46,58.38,58.41,89984.0,53.0128,53.04,52.9674,52.9946,89984.0
2017-07-10 11:50:00,58.41,58.47,58.4,58.47,57335.0,52.9946,53.0491,52.9855,53.0491,57335.0
2017-07-10 11:55:00,58.47,58.51,58.46,58.51,124603.0,53.0491,53.0853,53.04,53.0853,124603.0
2017-07-10 12:00:00,58.51,58.52,58.45,58.46,79885.0,53.0853,53.0944,53.0309,53.04,79885.0
2017-07-10 12:05:00,58.45,58.48,58.44,58.47,52273.0,53.0309,53.0581,53.0218,53.0491,52273.0
2017-07-10 12:10:00,58.46,58.5,58.44,58.45,67412.0,53.04,53.0763,53.0218,53.0309,67412.0
2017-07-10 12:15:00,58.46,58.46,58.44,58.45,37200.0,53.04,53.04,53.0218,53.0309,37200.0
2017-07-10 12:20:00,58.45,58.45,58.39,58.4,89016.0,53.0309,53.0309,52.9765,52.9855,89016.0
2017-07-10 12:25:00,58.39,58.4,58.34,58.35,48334.0,52.9765,52.9855,52.9311,52.9402,48334.0
2017-07-10 12:30:00,58.35,58.39,58.33,58.35,69562.0,52.9402,52.9765,52.922,52.9402,69562.0
2017-07-10 12:35:00,58.35,58.37,58.33,58.35,45761.0,52.9402,52.9583,52.922,52.9402,45761.0
2017-07-10 12:40:00,58.35,58.39,58.34,58.38,30613.0,52.9402,52.9765,52.9311,52.9674,30613.0
2017-07-10 12:45:00,58.38,58.4,58.36,58.38,35903.0,52.9674,52.9855,52.9493,52.9674,35903.0
2017-07-10 12:50:00,58.38,58.44,58.38,58.4,53917.0,52.9674,53.0218,52.9674,52.9855,53917.0
2017-07-10 12:55:00,58.39,58.43,58.39,58.42,67152.0,52.9765,53.0128,52.9765,53.0037,67152.0
2017-07-10 13:00:00,58.42,58.46,58.41,58.44,48232.0,53.0037,53.04,52.9946,53.0218,48232.0
2017-07-10 13:05:00,58.44,58.5,58.43,58.48,108445.0,53.0218,53.0763,53.0128,53.0581,108445.0
2017-07-10 13:10:00,58.48,58.5,58.47,58.48,43875.0,53.0581,53.0763,53.0491,53.0581,43875.0
2017-07-10 13:15:00,58.48,58.51,58.46,58.48,67957.0,53.0581,53.0853,53.04,53.0581,67957.0
2017-07-10 13:20:00,58.48,58.51,58.48,58.51,60740.0,53.0581,53.0853,53.0581,53.0853,60740.0
2017-07-10 13:25:00,58.51,58.52,58.5,58.51,57135.0,53.0853,53.0944,53.0763,53.0853,57135.0
2017-07-10 13:30:00,58.51,58.51,58.45,58.47,56097.0,53.0853,53.0853,53.0309,53.0491,56097.0
2017-07-10 13:35:00,58.47,58.49,58.46,58.49,48865.0,53.0491,53.0672,53.04,53.0672,48865.0
2017-07-10 13:40:00,58.49,58.51,58.49,58.5,45456.0,53.0672,53.0853,53.0672,53.0763,45456.0
2017-07-10 13:45:00,58.5,58.53,58.49,58.52,44113.0,53.0763,53.1035,53.0672,53.0944,44113.0
2017-07-10 13:50:00,58.52,58.54,58.49,58.52,66022.0,53.0944,53.1126,53.0672,53.0944,66022.0
2017-07-10 13:55:00,58.52,58.58,58.5,58.58,143486.0,53.0944,53.1489,53.0763,53.1489,143486.0
2017-07-10 14:00:00,58.58,58.58,58.51,58.52,40312.0,53.1489,53.1489,53.0853,53.0944,40312.0
2017-07-10 14:05:00,58.53,58.55,58.5,58.51,43366.0,53.1035,53.1216,53.0763,53.0853,43366.0
2017-07-10 14:10:00,58.51,58.52,58.49,58.52,48949.0,53.0853,53.0944,53.0672,53.0944,48949.0
2017-07-10 14:15:00,58.52,58.53,58.49,58.5,72203.0,53.0944,53.1035,53.0672,53.0763,72203.0
2017-07-10 14:20:00,58.51,58.53,58.49,58.52,60243.0,53.0853,53.1035,53.0672,53.0944,60243.0
2017-07-10 14:25:00,58.52,58.56,58.49,58.55,87951.0,53.0944,53.1307,53.0672,53.1216,87951.0
2017-07-10 14:30:00,58.55,58.6,58.55,58.6,51915.0,53.1216,53.167,53.1216,53.167,51915.0
2017-07-10 14:35:00,58.6,58.61,58.58,58.6,52089.0,53.167,53.1761,53.1489,53.167,52089.0
2017-07-10 14:40:00,58.59,58.6,58.48,58.53,202190.0,53.1579,53.167,53.0581,53.1035,202190.0
2017-07-10 14:45:00,58.53,58.54,58.5,58.53,70561.0,53.1035,53.1126,53.0763,53.1035,70561.0
2017-07-10 14:50:00,58.53,58.53,58.49,58.53,74274.0,53.1035,53.1035,53.0672,53.1035,74274.0
2017-07-10 14:55:00,58.53,58.62,58.52,58.62,100763.0,53.1035,53.1851,53.0944,53.1851,100763.0
2017-07-10 15:00:00,58.61,58.65,58.6,58.65,121906.0,53.1761,53.2124,53.167,53.2124,121906.0
2017-07-10 15:05:00,58.64,58.8,58.64,58.8,265069.0,53.2033,53.3485,53.2033,53.3485,265069.0
2017-07-10 15:10:00,58.8,58.81,58.72,58.75,164697.0,53.3485,53.3575,53.2759,53.3031,164697.0
2017-07-10 15:15:00,58.76,58.81,58.73,58.73,170620.0,53.3122,53.3575,53.2849,53.2849,170620.0
2017-07-10 15:20:00,58.73,58.78,58.72,58.73,83913.0,53.2849,53.3303,53.2759,53.2849,83913.0
2017-07-10 15:25:00,58.74,58.76,58.73,58.75,79253.0,53.294,53.3122,53.2849,53.3031,79253.0
2017-07-10 15:30:00,58.76,58.76,58.68,58.69,130764.0,53.3122,53.3122,53.2396,53.2487,130764.0
2017-07-10 15:35:00,58.69,58.76,58.68,58.73,233528.0,53.2487,53.3122,53.2396,53.2849,233528.0
2017-07-10 15:40:00,58.73,58.76,58.72,58.74,235187.0,53.2849,53.3122,53.2759,53.294,235187.0
2017-07-10 15:45:00,58.73,58.76,58.7,58.76,292452.0,53.2849,53.3122,53.2577,53.3122,292452.0
2017-07-10 15:50:00,58.75,58.76,58.7,58.73,373941.0,53.3031,53.3122,53.2577,53.2849,373941.0
2017-07-10 15:55:00,58.73,58.81,58.72,58.75,747907.0,53.2849,53.3575,53.2759,53.3031,747907.0
2017-07-11 09:30:00,58.54,58.72,58.35,58.62,216665.0,53.1126,53.2759,52.9402,53.1851,216665.0
2017-07-11 09:35:00,58.63,58.66,58.45,58.59,92376.0,53.1942,53.2214,53.0309,53.1579,92376.0
2017-07-11 09:40:00,58.6,58.93,58.59,58.92,162842.0,53.167,53.4664,53.1579,53.4573,162842.0
2017-07-11 09:45:00,58.92,58.92,58.71,58.75,74969.0,53.4573,53.4573,53.2668,53.3031,74969.0
2017-07-11 09:50:00,58.76,58.76,58.64,58.65,87969.0,53.3122,53.3122,53.2033,53.2124,87969.0
2017-07-11 09:55:00,58.65,58.75,58.57,58.73,96680.0,53.2124,53.3031,53.1398,53.2849,96680.0
2017-07-11 10:00:00,58.71,58.73,58.66,58.67,86472.0,53.2668,53.2849,53.2214,53.2305,86472.0
2017-07-11 10:05:00,58.67,58.71,58.64,58.69,78374.0,53.2305,53.2668,53.2033,53.2487,78374.0
2017-07-11 10:10:00,58.69,58.69,58.58,58.61,108306.0,53.2487,53.2487,53.1489,53.1761,108306.0
2017-07-11 10:15:00,58.6,58.61,58.46,58.48,89103.0,53.167,53.1761,53.04,53.0581,89103.0
2017-07-11 10:20:00,58.48,58.51,58.4,58.42,66245.0,53.0581,53.0853,52.9855,53.0037,66245.0
2017-07-11 10:25:00,58.42,58.46,58.38,58.39,129552.0,53.0037,53.04,52.9674,52.9765,129552.0
2017-07-11 10:30:00,58.39,58.42,58.37,58.38,65899.0,52.9765,53.0037,52.9583,52.9674,65899.0
2017-07-11 10:35:00,58.38,58.43,58.36,58.38,53921.0,52.9674,53.0128,52.9493,52.9674,53921.0
2017-07-11 10:40:00,58.38,58.48,58.35,58.47,82775.0,52.9674,53.0581,52.9402,53.0491,82775.0
2017-07-11 10:45:00,58.48,58.48,58.4,58.42,58586.0,53.0581,53.0581,52.9855,53.0037,58586.0
2017-07-11 10:50:00,58.42,58.49,58.41,58.42,64038.0,53.0037,53.0672,52.9946,53.0037,64038.0
2017-07-11 10:55:00,58.42,58.49,58.4,58.46,50919.0,53.0037,53.0672,52.9855,53.04,50919.0
2017-07-11 11:00:00,58.45,58.47,58.41,58.45,39385.0,53.0309,53.0491,52.9946,53.0309,39385.0
2017-07-11 11:05:00,58.45,58.52,58.42,58.49,64541.0,53.0309,53.0944,53.0037,53.0672,64541.0
2017-07-11 11:10:00,58.49,58.49,58.41,58.45,57018.0,53.0672,53.0672,52.9946,53.0309,57018.0
2017-07-11 11:15:00,58.45,58.5,58.39,58.49,79911.0,53.0309,53.0763,52.9765,53.0672,79911.0
2017-07-11 11:20:00,58.48,58.48,58.23,58.23,136340.0,53.0581,53.0581,52.8313,52.8313,136340.0
2017-07-11 11:25:00,58.23,58.24,58.04,58.12,146247.0,52.8313,52.8404,52.6589,52.7315,146247.0
2017-07-11 11:30:00,58.11,58.19,58.09,58.15,96053.0,52.7224,52.795,52.7043,52.7587,96053.0
2017-07-11 11:35:00,58.15,58.2,58.14,58.15,126169.0,52.7587,52.8041,52.7496,52.7587,126169.0
2017-07-11 11:40:00,58.15,58.17,58.11,58.17,70369.0,52.7587,52.7769,52.7224,52.7769,70369.0
2017-07-11 11:45:00,58.18,58.2,58.12,58.18,70751.0,52.7859,52.8041,52.7315,52.7859,70751.0
2017-07-11 11:50:00,58.19,58.32,58.18,58.3,56316.0,52.795,52.913,52.7859,52.8948,56316.0
2017-07-11 11:55:00,58.31,58.38,58.29,58.36,61118.0,52.9039,52.9674,52.8857,52.9493,61118.0
2017-07-11 12:00:00,58.36,58.39,58.31,58.33,40075.0,52.9493,52.9765,52.9039,52.922,40075.0
2017-07-11 12:05:00,58.33,58.38,58.33,58.36,38672.0,52.922,52.9674,52.922,52.9493,38672.0
2017-07-11 12:10:00,58.37,58.42,58.36,58.42,42120.0,52.9583,53.0037,52.9493,53.0037,42120.0
2017-07-11 12:15:00,58.41,58.43,58.34,58.38,94810.0,52.9946,53.0128,52.9311,52.9674,94810.0
2017-07-11 12:20:00,58.37,58.4,58.34,58.34,50990.0,52.9583,52.9855,52.9311,52.9311,50990.0
2017-07-11 12:25:00,58.35,58.36,58.3,58.35,40971.0,52.9402,52.9493,52.8948,52.9402,40971.0
2017-07-11 12:30:00,58.34,58.36,58.33,58.34,26653.0,52.9311,52.9493,52.922,52.9311,26653.0
2017-07-11 12:35:00,58.34,58.35,58.3,58.32,28177.0,52.9311,52.9402,52.8948,52.913,28177.0
2017-07-11 12:40:00,58.31,58.32,58.28,58.32,62250.0,52.9039,52.913,52.8767,52.913,62250.0
2017-07-11 12:45:00,58.33,58.35,58.3,58.32,36112.0,52.922,52.9402,52.8948,52.913,36112.0
2017-07-11 12:50:00,58.33,58.35,58.32,58.35,34893.0,52.922,52.9402,52.913,52.9402,34893.0
2017-07-11 12:55:00,58.35,58.38,58.31,58.35,74516.0,52.9402,52.9674,52.9039,52.9402,74516.0
2017-07-11 13:00:00,58.35,58.38,58.3,58.31,45648.0,52.9402,52.9674,52.8948,52.9039,45648.0
2017-07-11 13:05:00,58.3,58.32,58.24,58.24,65065.0,52.8948,52.913,52.8404,52.8404,65065.0
2017-07-11 13:10:00,58.23,58.24,58.14,58.16,121868.0,52.8313,52.8404,52.7496,52.7678,121868.0
2017-07-11 13:15:00,58.16,58.17,58.13,58.16,43332.0,52.7678,52.7769,52.7406,52.7678,43332.0
2017-07-11 13:20:00,58.16,58.2,58.14,58.16,100979.0,52.7678,52.8041,52.7496,52.7678,100979.0
2017-07-11 13:25:00,58.15,58.19,58.14,58.17,41439.0,52.7587,52.795,52.7496,52.7769,41439.0
2017-07-11 13:30:00,58.17,58.2,58.16,58.16,32397.0,52.7769,52.8041,52.7678,52.7678,32397.0
2017-07-11 13:35:00,58.15,58.17,58.13,58.16,34514.0,52.7587,52.7769,52.7406,52.7678,34514.0
2017-07-11 13:40:00,58.17,58.26,58.16,58.25,46281.0,52.7769,52.8585,52.7678,52.8494,46281.0
2017-07-11 13:45:00,58.25,58.25,58.17,58.18,55756.0,52.8494,52.8494,52.7769,52.7859,55756.0
2017-07-11 13:50:00,58.18,58.21,58.16,58.21,38321.0,52.7859,52.8132,52.7678,52.8132,38321.0
2017-07-11 13:55:00,58.2,58.21,58.17,58.17,28572.0,52.8041,52.8132,52.7769,52.7769,28572.0
2017-07-11 14:00:00,58.17,58.22,58.17,58.2,66892.0,52.7769,52.8222,52.7769,52.8041,66892.0
2017-07-11 14:05:00,58.2,58.24,58.19,58.2,76049.0,52.8041,52.8404,52.795,52.8041,76049.0
2017-07-11 14:10:00,58.21,58.21,58.18,58.19,62471.0,52.8132,52.8132,52.7859,52.795,62471.0
2017-07-11 14:15:00,58.19,58.21,58.16,58.16,65541.0,52.795,52.8132,52.7678,52.7678,65541.0
2017-07-11 14:20:00,58.17,58.18,58.11,58.14,44858.0,52.7769,52.7859,52.7224,52.7496,44858.0
2017-07-11 14:25:00,58.15,58.19,58.14,58.15,33928.0,52.7587,52.795,52.7496,52.7587,33928.0
2017-07-11 14:30:00,58.16,58.19,58.14,58.18,36089.0,52.7678,52.795,52.7496,52.7859,36089.0
2017-07-11 14:35:00,58.18,58.21,58.17,58.2,27957.0,52.7859,52.8132,52.7769,52.8041,27957.0
2017-07-11 14:40:00,58.19,58.22,58.19,58.2,32772.0,52.795,52.8222,52.795,52.8041,32772.0
2017-07-11 14:45:00,58.21,58.21,58.18,58.18,30849.0,52.8132,52.8132,52.7859,52.7859,30849.0
2017-07-11 14:50:00,58.18,58.2,58.17,58.17,29833.0,52.7859,52.8041,52.7769,52.7769,29833.0
2017-07-11 14:55:00,58.18,58.2,58.17,58.17,28932.0,52.7859,52.8041,52.7769,52.7769,28932.0
2017-07-11 15:00:00,58.17,58.21,58.16,58.19,61796.0,52.7769,52.8132,52.7678,52.795,61796.0
2017-07-11 15:05:00,58.19,58.21,58.17,58.19,62435.0,52.795,52.8132,52.7769,52.795,62435.0
2017-07-11 15:10:00,58.2,58.25,58.19,58.24,60012.0,52.8041,52.8494,52.795,52.8404,60012.0
2017-07-11 15:15:00,58.24,58.27,58.22,58.23,58089.0,52.8404,52.8676,52.8222,52.8313,58089.0
2017-07-11 15:20:00,58.23,58.25,58.2,58.2,37601.0,52.8313,52.8494,52.8041,52.8041,37601.0
2017-07-11 15:25:00,58.2,58.23,58.19,58.19,68741.0,52.8041,52.8313,52.795,52.795,68741.0
2017-07-11 15:30:00,58.2,58.33,58.19,58.31,219484.0,52.8041,52.922,52.795,52.9039,219484.0
2017-07-11 15:35:00,58.31,58.31,58.26,58.27,77956.0,52.9039,52.9039,52.8585,52.8676,77956.0
2017-07-11 15:40:00,58.27,58.27,58.19,58.2,76974.0,52.8676,52.8676,52.795,52.8041,76974.0
2017-07-11 15:45:00,58.18,58.22,58.13,58.21,392564.0,52.7859,52.8222,52.7406,52.8132,392564.0
2017-07-11 15:50:00,58.21,58.22,58.2,58.2,86703.0,52.8132,52.8222,52.8041,52.8041,86703.0
2017-07-11 15:55:00,58.2,58.22,58.18,58.21,566115.0,52.8041,52.8222,52.7859,52.8132,566115.0
2017-07-12 09:30:00,58.31,58.53,58.1,58.46,218746.0,52.9039,53.1035,52.7134,53.04,218746.0
2017-07-12 09:35:00,58.48,58.66,58.4,58.64,102459.0,53.0581,53.2214,52.9855,53.2033,102459.0
2017-07-12 09:40:00,58.64,58.67,58.48,58.48,126447.0,53.2033,53.2305,53.0581,53.0581,126447.0
2017-07-12 09:45:00,58.48,58.65,58.45,58.65,71939.0,53.0581,53.2124,53.0309,53.2124,71939.0
2017-07-12 09:50:00,58.64,58.75,58.54,58.59,66891.0,53.2033,53.3031,53.1126,53.1579,66891.0
2017-07-12 09:55:00,58.59,58.64,58.56,58.64,72092.0,53.1579,53.2033,53.1307,53.2033,72092.0
2017-07-12 10:00:00,58.63,58.7,58.6,58.65,90171.0,53.1942,53.2577,53.167,53.2124,90171.0
2017-07-12 10:05:00,58.65,58.67,58.58,58.64,48813.0,53.2124,53.2305,53.1489,53.2033,48813.0
2017-07-12 10:10:00,58.64,58.68,58.54,58.56,52379.0,53.2033,53.2396,53.1126,53.1307,52379.0
2017-07-12 10:15:00,58.56,58.59,58.5,58.53,41847.0,53.1307,53.1579,53.0763,53.1035,41847.0
2017-07-12 10:20:00,58.53,58.6,58.52,58.55,52482.0,53.1035,53.167,53.0944,53.1216,52482.0
2017-07-12 10:25:00,58.54,58.58,58.5,58.5,20878.0,53.1126,53.1489,53.0763,53.0763,20878.0
2017-07-12 10:30:00,58.5,58.54,58.5,58.51,54862.0,53.0763,53.1126,53.0763,53.0853,54862.0
2017-07-12 10:35:00,58.51,58.51,58.44,58.45,33118.0,53.0853,53.0853,53.0218,53.0309,33118.0
2017-07-12 10:40:00,58.45,58.49,58.41,58.49,44619.0,53.0309,53.0672,52.9946,53.0672,44619.0
2017-07-12 10:45:00,58.48,58.51,58.45,58.48,28544.0,53.0581,53.0853,53.0309,53.0581,28544.0
2017-07-12 10:50:00,58.47,58.52,58.45,58.49,29405.0,53.0491,53.0944,53.0309,53.0672,29405.0
2017-07-12 10:55:00,58.49,58.51,58.42,58.43,25665.0,53.0672,53.0853,53.0037,53.0128,25665.0
2017-07-12 11:00:00,58.43,58.5,58.42,58.5,83134.0,53.0128,53.0763,53.0037,53.0763,83134.0
2017-07-12 11:05:00,58.49,58.49,58.41,58.45,26452.0,53.0672,53.0672,52.9946,53.0309,26452.0
2017-07-12 11:10:00,58.45,58.48,58.43,58.47,31224.0,53.0309,53.0581,53.0128,53.0491,31224.0
2017-07-12 11:15:00,58.47,58.52,58.45,58.52,59394.0,53.0491,53.0944,53.0309,53.0944,59394.0
2017-07-12 11:20:00,58.51,58.52,58.44,58.47,62688.0,53.0853,53.0944,53.0218,53.0491,62688.0
2017-07-12 11:25:00,58.48,58.6,58.47,58.6,32374.0,53.0581,53.167,53.0491,53.167,32374.0
2017-07-12 11:30:00,58.6,58.61,58.49,58.52,32478.0,53.167,53.1761,53.0672,53.0944,32478.0
2017-07-12 11:35:00,58.51,58.51,58.46,58.46,50378.0,53.0853,53.0853,53.04,53.04,50378.0
2017-07-12 11:40:00,58.45,58.48,58.39,58.41,27614.0,53.0309,53.0581,52.9765,52.9946,27614.0
2017-07-12 11:45:00,58.41,58.42,58.36,58.36,30360.0,52.9946,53.0037,52.9493,52.9493,30360.0
2017-07-12 11:50:00,58.36,58.39,58.34,58.35,34830.0,52.9493,52.9765,52.9311,52.9402,34830.0
2017-07-12 11:55:00,58.35,58.38,58.34,58.35,32557.0,52.9402,52.9674,52.9311,52.9402,32557.0
2017-07-12 12:00:00,58.36,58.4,58.35,58.39,66227.0,52.9493,52.9855,52.9402,52.9765,66227.0
2017-07-12 12:05:00,58.4,58.41,58.36,58.38,75426.0,52.9855,52.9946,52.9493,52.9674,75426.0
2017-07-12 12:10:00,58.37,58.37,58.32,58.33,40373.0,52.9583,52.9583,52.913,52.922,40373.0
2017-07-12 12:15:00,58.32,58.34,58.3,58.3,19594.0,52.913,52.9311,52.8948,52.8948,19594.0
2017-07-12 12:20:00,58.3,58.34,58.3,58.33,28632.0,52.8948,52.9311,52.8948,52.922,28632.0
2017-07-12 12:25:00,58.32,58.35,58.32,58.33,22000.0,52.913,52.9402,52.913,52.922,22000.0
2017-07-12 12:30:00,58.33,58.36,58.32,58.32,34567.0,52.922,52.9493,52.913,52.913,34567.0
2017-07-12 12:35:00,58.33,58.35,58.32,58.35,24282.0,52.922,52.9402,52.913,52.9402,24282.0
2017-07-12 12:40:00,58.35,58.35,58.31,58.32,14347.0,52.9402,52.9402,52.9039,52.913,14347.0
2017-07-12 12:45:00,58.31,58.33,58.31,58.32,19584.0,52.9039,52.922,52.9039,52.913,19584.0
2017-07-12 12:50:00,58.32,58.34,58.3,58.31,35273.0,52.913,52.9311,52.8948,52.9039,35273.0
2017-07-12 12:55:00,58.31,58.35,58.31,58.32,26428.0,52.9039,52.9402,52.9039,52.913,26428.0
2017-07-12 13:00:00,58.32,58.35,58.31,58.34,22383.0,52.913,52.9402,52.9039,52.9311,22383.0
2017-07-12 13:05:00,58.34,58.36,58.34,58.35,60213.0,52.9311,52.9493,52.9311,52.9402,60213.0
2017-07-12 13:10:00,58.35,58.38,58.33,58.35,41796.0,52.9402,52.9674,52.922,52.9402,41796.0
2017-07-12 13:15:00,58.35,58.38,58.34,58.35,44534.0,52.9402,52.9674,52.9311,52.9402,44534.0
2017-07-12 13:20:00,58.35,58.36,58.31,58.33,31631.0,52.9402,52.9493,52.9039,52.922,31631.0
2017-07-12 13:25:00,58.32,58.32,58.3,58.31,32621.0,52.913,52.913,52.8948,52.9039,32621.0
2017-07-12 13:30:00,58.32,58.37,58.31,58.36,32671.0,52.913,52.9583,52.9039,52.9493,32671.0
2017-07-12 13:35:00,58.35,58.39,58.35,58.37,19629.0,52.9402,52.9765,52.9402,52.9583,19629.0
2017-07-12 13:40:00,58.38,58.41,58.37,58.38,47309.0,52.9674,52.9946,52.9583,52.9674,47309.0
2017-07-12 13:45:00,58.37,58.41,58.37,58.41,13678.0,52.9583,52.9946,52.9583,52.9946,13678.0
2017-07-12 13:50:00,58.4,58.44,58.39,58.43,24856.0,52.9855,53.0218,52.9765,53.0128,24856.0
2017-07-12 13:55:00,58.44,58.45,58.41,58.43,26540.0,53.0218,53.0309,52.9946,53.0128,26540.0
2017-07-12 14:00:00,58.43,58.44,58.39,58.4,28721.0,53.0128,53.0218,52.9765,52.9855,28721.0
2017-07-12 14:05:00,58.4,58.41,58.37,58.38,24134.0,52.9855,52.9946,52.9583,52.9674,24134.0
2017-07-12 14:10:00,58.39,58.4,58.36,58.38,53202.0,52.9765,52.9855,52.9493,52.9674,53202.0
2017-07-12 14:15:00,58.38,58.44,58.37,58.41,50475.0,52.9674,53.0218,52.9583,52.9946,50475.0
2017-07-12 14:20:00,58.41,58.44,58.39,58.43,18350.0,52.9946,53.0218,52.9765,53.0128,18350.0
2017-07-12 14:25:00,58.42,58.45,58.42,58.45,22429.0,53.0037,53.0309,53.0037,53.0309,22429.0
2017-07-12 14:30:00,58.45,58.45,58.4,58.42,48103.0,53.0309,53.0309,52.9855,53.0037,48103.0
2017-07-12 14:35:00,58.43,58.44,58.38,58.39,51076.0,53.0128,53.0218,52.9674,52.9765,51076.0
2017-07-12 14:40:00,58.4,58.42,58.38,58.39,18239.0,52.9855,53.0037,52.9674,52.9765,18239.0
2017-07-12 14:45:00,58.39,58.4,58.36,58.36,26730.0,52.9765,52.9855,52.9493,52.9493,26730.0
2017-07-12 14:50:00,58.37,58.38,58.32,58.36,40722.0,52.9583,52.9674,52.913,52.9493,40722.0
2017-07-12 14:55:00,58.35,58.36,58.33,58.34,32504.0,52.9402,52.9493,52.922,52.9311,32504.0
2017-07-12 15:00:00,58.34,58.37,58.33,58.37,29734.0,52.9311,52.9583,52.922,52.9583,29734.0
2017-07-12 15:05:00,58.37,58.38,58.35,58.37,46101.0,52.9583,52.9674,52.9402,52.9583,46101.0
2017-07-12 15:10:00,58.36,58.37,58.31,58.32,37101.0,52.9493,52.9583,52.9039,52.913,37101.0
2017-07-12 15:15:00,58.32,58.32,58.27,58.28,28714.0,52.913,52.913,52.8676,52.8767,28714.0
2017-07-12 15:20:00,58.29,58.31,58.28,58.3,20598.0,52.8857,52.9039,52.8767,52.8948,20598.0
2017-07-12 15:25:00,58.3,58.33,58.28,58.33,40056.0,52.8948,52.922,52.8767,52.922,40056.0
2017-07-12 15:30:00,58.33,58.34,58.27,58.28,54412.0,52.922,52.9311,52.8676,52.8767,54412.0
2017-07-12 15:35:00,58.29,58.35,58.28,58.34,80834.0,52.8857,52.9402,52.8767,52.9311,80834.0
2017-07-12 15:40:00,58.33,58.38,58.32,58.37,74539.0,52.922,52.9674,52.913,52.9583,74539.0
2017-07-12 15:45:00,58.36,58.38,58.3,58.31,131439.0,52.9493,52.9674,52.8948,52.9039,131439.0
2017-07-12 15:50:00,58.3,58.32,58.27,58.3,154734.0,52.8948,52.913,52.8676,52.8948,154734.0
2017-07-12 15:55:00,58.3,58.31,58.21,58.23,669795.0,52.8948,52.9039,52.8132,52.8313,669795.0
2017-07-13 09:30:00,58.22,58.3,58.04,58.21,263428.0,52.8222,52.8948,52.6589,52.8132,263428.0
2017-07-13 09:35:00,58.22,58.32,58.19,58.25,88968.0,52.8222,52.913,52.795,52.8494,88968.0
2017-07-13 09:40:00,58.25,58.35,58.19,58.31,136235.0,52.8494,52.9402,52.795,52.9039,136235.0
2017-07-13 09:45:00,58.3,58.32,58.22,58.27,89737.0,52.8948,52.913,52.8222,52.8676,89737.0
2017-07-13 09:50:00,58.26,58.31,58.18,58.19,73152.0,52.8585,52.9039,52.7859,52.795,73152.0
2017-07-13 09:55:00,58.19,58.23,58.17,58.23,84938.0,52.795,52.8313,52.7769,52.8313,84938.0
2017-07-13 10:00:00,58.23,58.32,58.21,58.32,95182.0,52.8313,52.913,52.8132,52.913,95182.0
2017-07-13 10:05:00,58.31,58.47,58.3,58.47,92408.0,52.9039,53.0491,52.8948,53.0491,92408.0
2017-07-13 10:10:00,58.47,58.58,58.47,58.5,57635.0,53.0491,53.1489,53.0491,53.0763,57635.0
2017-07-13 10:15:00,58.5,58.54,58.43,58.46,190962.0,53.0763,53.1126,53.0128,53.04,190962.0
2017-07-13 10:20:00,58.45,58.48,58.36,58.43,62714.0,53.0309,53.0581,52.9493,53.0128,62714.0
2017-07-13 10:25:00,58.43,58.45,58.28,58.29,68170.0,53.0128,53.0309,52.8767,52.8857,68170.0
2017-07-13 10:30:00,58.28,58.32,58.23,58.32,40238.0,52.8767,52.913,52.8313,52.913,40238.0
2017-07-13 10:35:00,58.32,58.33,58.22,58.24,36505.0,52.913,52.922,52.8222,52.8404,36505.0
2017-07-13 10:40:00,58.24,58.32,58.24,58.28,29670.0,52.8404,52.913,52.8404,52.8767,29670.0
2017-07-13 10:45:00,58.29,58.3,58.24,58.25,36152.0,52.8857,52.8948,52.8404,52.8494,36152.0
2017-07-13 10:50:00,58.26,58.27,58.16,58.16,79773.0,52.8585,52.8676,52.7678,52.7678,79773.0
2017-07-13 10:55:00,58.16,58.25,58.15,58.21,81257.0,52.7678,52.8494,52.7587,52.8132,81257.0
2017-07-13 11:00:00,58.2,58.29,58.2,58.29,86901.0,52.8041,52.8857,52.8041,52.8857,86901.0
2017-07-13 11:05:00,58.29,58.31,58.2,58.2,64139.0,52.8857,52.9039,52.8041,52.8041,64139.0
2017-07-13 11:10:00,58.21,58.28,58.15,58.28,163774.0,52.8132,52.8767,52.7587,52.8767,163774.0
2017-07-13 11:15:00,58.29,58.36,58.26,58.36,48362.0,52.8857,52.9493,52.8585,52.9493,48362.0
2017-07-13 11:20:00,58.36,58.36,58.22,58.25,48190.0,52.9493,52.9493,52.8222,52.8494,48190.0
2017-07-13 11:25:00,58.24,58.28,58.19,58.19,52986.0,52.8404,52.8767,52.795,52.795,52986.0
2017-07-13 11:30:00,58.19,58.29,58.18,58.29,80880.0,52.795,52.8857,52.7859,52.8857,80880.0
2017-07-13 11:35:00,58.29,58.3,58.22,58.24,90448.0,52.8857,52.8948,52.8222,52.8404,90448.0
2017-07-13 11:40:00,58.23,58.27,58.23,58.27,28463.0,52.8313,52.8676,52.8313,52.8676,28463.0
2017-07-13 11:45:00,58.26,58.29,58.21,58.26,52560.0,52.8585,52.8857,52.8132,52.8585,52560.0
2017-07-13 11:50:00,58.26,58.29,58.21,58.29,47138.0,52.8585,52.8857,52.8132,52.8857,47138.0
2017-07-13 11:55:00,58.29,58.31,58.23,58.25,78117.0,52.8857,52.9039,52.8313,52.8494,78117.0
2017-07-13 12:00:00,58.25,58.26,58.08,58.13,311235.0,52.8494,52.8585,52.6952,52.7406,311235.0
2017-07-13 12:05:00,58.13,58.23,58.12,58.23,32648.0,52.7406,52.8313,52.7315,52.8313,32648.0
2017-07-13 12:10:00,58.23,58.24,58.17,58.17,59902.0,52.8313,52.8404,52.7769,52.7769,59902.0
2017-07-13 12:15:00,58.18,58.22,58.09,58.09,76962.0,52.7859,52.8222,52.7043,52.7043,76962.0
2017-07-13 12:20:00,58.09,58.11,58.01,58.06,75135.0,52.7043,52.7224,52.6317,52.6771,75135.0
2017-07-13 12:25:00,58.06,58.11,58.04,58.04,44380.0,52.6771,52.7224,52.6589,52.6589,44380.0
2017-07-13 12:30:00,58.05,58.07,58.02,58.04,55450.0,52.668,52.6861,52.6408,52.6589,55450.0
2017-07-13 12:35:00,58.05,58.12,58.04,58.1,71301.0,52.668,52.7315,52.6589,52.7134,71301.0
2017-07-13 12:40:00,58.1,58.16,58.08,58.09,66811.0,52.7134,52.7678,52.6952,52.7043,66811.0
2017-07-13 12:45:00,58.09,58.16,58.08,58.12,32820.0,52.7043,52.7678,52.6952,52.7315,32820.0
2017-07-13 12:50:00,58.13,58.19,58.11,58.18,64724.0,52.7406,52.795,52.7224,52.7859,64724.0
2017-07-13 12:55:00,58.19,58.26,58.17,58.18,72913.0,52.795,52.8585,52.7769,52.7859,72913.0
2017-07-13 13:00:00,58.18,58.2,58.17,58.2,32414.0,52.7859,52.8041,52.7769,52.8041,32414.0
2017-07-13 13:05:00,58.2,58.2,58.18,58.19,31004.0,52.8041,52.8041,52.7859,52.795,31004.0
2017-07-13 13:10:00,58.19,58.19,58.12,58.13,56096.0,52.795,52.795,52.7315,52.7406,56096.0
2017-07-13 13:15:00,58.14,58.15,58.09,58.1,60580.0,52.7496,52.7587,52.7043,52.7134,60580.0
2017-07-13 13:20:00,58.09,58.1,58.06,58.09,37902.0,52.7043,52.7134,52.6771,52.7043,37902.0
2017-07-13 13:25:00,58.09,58.1,58.07,58.09,54091.0,52.7043,52.7134,52.6861,52.7043,54091.0
2017-07-13 13:30:00,58.1,58.15,58.09,58.11,53441.0,52.7134,52.7587,52.7043,52.7224,53441.0
2017-07-13 13:35:00,58.11,58.12,58.07,58.08,35687.0,52.7224,52.7315,52.6861,52.6952,35687.0
2017-07-13 13:40:00,58.08,58.1,58.07,58.08,40293.0,52.6952,52.7134,52.6861,52.6952,40293.0
2017-07-13 13:45:00,58.08,58.08,57.99,57.99,74659.0,52.6952,52.6952,52.6136,52.6136,74659.0
2017-07-13 13:50:00,57.99,58.04,57.96,58.04,75151.0,52.6136,52.6589,52.5863,52.6589,75151.0
2017-07-13 13:55:00,58.04,58.11,58.02,58.1,45380.0,52.6589,52.7224,52.6408,52.7134,45380.0
2017-07-13 14:00:00,58.11,58.11,58.02,58.04,53598.0,52.7224,52.7224,52.6408,52.6589,53598.0
2017-07-13 14:05:00,58.04,58.06,58.01,58.03,71887.0,52.6589,52.6771,52.6317,52.6498,71887.0
2017-07-13 14:10:00,58.03,58.07,58.02,58.05,45464.0,52.6498,52.6861,52.6408,52.668,45464.0
2017-07-13 14:15:00,58.05,58.07,58.03,58.07,38934.0,52.668,52.6861,52.6498,52.6861,38934.0
2017-07-13 14:20:00,58.08,58.08,57.95,57.99,120287.0,52.6952,52.6952,52.5773,52.6136,120287.0
2017-07-13 14:25:00,57.99,58.03,57.98,58.01,80544.0,52.6136,52.6498,52.6045,52.6317,80544.0
2017-07-13 14:30:00,58.0,58.01,57.95,58.0,62887.0,52.6226,52.6317,52.5773,52.6226,62887.0
2017-07-13 14:35:00,58.0,58.04,57.98,58.02,67206.0,52.6226,52.6589,52.6045,52.6408,67206.0
2017-07-13 14:40:00,58.03,58.04,57.95,58.0,93910.0,52.6498,52.6589,52.5773,52.6226,93910.0
2017-07-13 14:45:00,58.0,58.0,57.96,57.97,68598.0,52.6226,52.6226,52.5863,52.5954,68598.0
2017-07-13 14:50:00,57.97,57.99,57.93,57.97,57047.0,52.5954,52.6136,52.5591,52.5954,57047.0
2017-07-13 14:55:00,57.97,57.98,57.93,57.96,100485.0,52.5954,52.6045,52.5591,52.5863,100485.0
2017-07-13 15:00:00,57.96,58.05,57.95,58.03,111967.0,52.5863,52.668,52.5773,52.6498,111967.0
2017-07-13 15:05:00,58.03,58.08,58.02,58.06,56566.0,52.6498,52.6952,52.6408,52.6771,56566.0
2017-07-13 15:10:00,58.05,58.09,58.05,58.09,31172.0,52.668,52.7043,52.668,52.7043,31172.0
2017-07-13 15:15:00,58.08,58.09,58.05,58.08,49601.0,52.6952,52.7043,52.668,52.6952,49601.0
2017-07-13 15:20:00,58.08,58.09,58.05,58.07,51445.0,52.6952,52.7043,52.668,52.6861,51445.0
2017-07-13 15:25:00,58.07,58.1,58.07,58.09,52160.0,52.6861,52.7134,52.6861,52.7043,52160.0
2017-07-13 15:30:00,58.09,58.1,58.07,58.08,76710.0,52.7043,52.7134,52.6861,52.6952,76710.0
2017-07-13 15:35:00,58.07,58.08,58.05,58.07,68677.0,52.6861,52.6952,52.668,52.6861,68677.0
2017-07-13 15:40:00,58.07,58.1,58.04,58.04,145005.0,52.6861,52.7134,52.6589,52.6589,145005.0
2017-07-13 15:45:00,58.03,58.04,58.01,58.02,182778.0,52.6498,52.6589,52.6317,52.6408,182778.0
2017-07-13 15:50:00,58.02,58.03,57.98,58.0,123701.0,52.6408,52.6498,52.6045,52.6226,123701.0
2017-07-13 15:55:00,57.99,58.0,57.93,57.95,309889.0,52.6136,52.6226,52.5591,52.5773,309889.0
2017-07-14 09:30:00,57.95,58.0,57.73,57.84,166044.0,52.5773,52.6226,52.3777,52.4775,166044.0
2017-07-14 09:35:00,57.85,57.87,57.73,57.77,73805.0,52.4865,52.5047,52.3777,52.414,73805.0
2017-07-14 09:40:00,57.76,57.81,57.76,57.78,77397.0,52.4049,52.4502,52.4049,52.423,77397.0
2017-07-14 09:45:00,57.78,57.79,57.64,57.68,96482.0,52.423,52.4321,52.296,52.3323,96482.0
2017-07-14 09:50:00,57.68,57.94,57.66,57.93,69315.0,52.3323,52.5682,52.3142,52.5591,69315.0
2017-07-14 09:55:00,57.94,57.94,57.81,57.82,41222.0,52.5682,52.5682,52.4502,52.4593,41222.0
2017-07-14 10:00:00,57.84,57.98,57.83,57.98,66349.0,52.4775,52.6045,52.4684,52.6045,66349.0
2017-07-14 10:05:00,57.98,58.01,57.92,58.0,94867.0,52.6045,52.6317,52.55,52.6226,94867.0
2017-07-14 10:10:00,58.0,58.03,57.95,58.01,70740.0,52.6226,52.6498,52.5773,52.6317,70740.0
2017-07-14 10:15:00,58.02,58.02,57.78,57.79,68390.0,52.6408,52.6408,52.423,52.4321,68390.0
2017-07-14 10:20:00,57.8,57.82,57.65,57.65,132936.0,52.4412,52.4593,52.3051,52.3051,132936.0
2017-07-14 10:25:00,57.66,57.8,57.65,57.8,82538.0,52.3142,52.4412,52.3051,52.4412,82538.0
2017-07-14 10:30:00,57.81,57.86,57.78,57.84,34924.0,52.4502,52.4956,52.423,52.4775,34924.0
2017-07-14 10:35:00,57.85,57.86,57.79,57.83,75804.0,52.4865,52.4956,52.4321,52.4684,75804.0
2017-07-14 10:40:00,57.82,57.89,57.8,57.83,66787.0,52.4593,52.5228,52.4412,52.4684,66787.0
2017-07-14 10:45:00,57.82,57.87,57.79,57.84,69065.0,52.4593,52.5047,52.4321,52.4775,69065.0
2017-07-14 10:50:00,57.85,57.93,57.84,57.93,52069.0,52.4865,52.5591,52.4775,52.5591,52069.0
2017-07-14 10:55:00,57.93,57.96,57.86,57.94,62456.0,52.5591,52.5863,52.4956,52.5682,62456.0
2017-07-14 11:00:00,57.93,57.98,57.88,57.92,40249.0,52.5591,52.6045,52.5138,52.55,40249.0
2017-07-14 11:05:00,57.92,57.98,57.9,57.94,399362.0,52.55,52.6045,52.5319,52.5682,399362.0
2017-07-14 11:10:00,57.94,57.97,57.89,57.95,29337.0,52.5682,52.5954,52.5228,52.5773,29337.0
2017-07-14 11:15:00,57.96,57.96,57.89,57.95,26738.0,52.5863,52.5863,52.5228,52.5773,26738.0
2017-07-14 11:20:00,57.95,57.98,57.91,57.95,31821.0,52.5773,52.6045,52.541,52.5773,31821.0
2017-07-14 11:25:00,57.95,57.98,57.94,57.98,47211.0,52.5773,52.6045,52.5682,52.6045,47211.0
2017-07-14 11:30:00,57.98,58.0,57.95,57.98,96484.0,52.6045,52.6226,52.5773,52.6045,96484.0
2017-07-14 11:35:00,57.98,57.98,57.87,57.89,60272.0,52.6045,52.6045,52.5047,52.5228,60272.0
2017-07-14 11:40:00,57.89,57.96,57.89,57.96,20884.0,52.5228,52.5863,52.5228,52.5863,20884.0
2017-07-14 11:45:00,57.96,57.97,57.91,57.92,90816.0,52.5863,52.5954,52.541,52.55,90816.0
2017-07-14 11:50:00,57.91,57.94,57.89,57.9,18503.0,52.541,52.5682,52.5228,52.5319,18503.0
2017-07-14 11:55:00,57.9,57.91,57.87,57.91,27307.0,52.5319,52.541,52.5047,52.541,27307.0
2017-07-14 12:00:00,57.91,57.92,57.87,57.88,45153.0,52.541,52.55,52.5047,52.5138,45153.0
2017-07-14 12:05:00,57.89,58.0,57.88,58.0,60158.0,52.5228,52.6226,52.5138,52.6226,60158.0
2017-07-14 12:10:00,58.0,58.05,57.99,58.04,37332.0,52.6226,52.668,52.6136,52.6589,37332.0
2017-07-14 12:15:00,58.04,58.05,57.99,58.01,50821.0,52.6589,52.668,52.6136,52.6317,50821.0
2017-07-14 12:20:00,58.01,58.03,58.0,58.01,40542.0,52.6317,52.6498,52.6226,52.6317,40542.0
2017-07-14 12:25:00,58.01,58.06,58.01,58.05,49120.0,52.6317,52.6771,52.6317,52.668,49120.0
2017-07-14 12:30:00,58.05,58.09,58.04,58.08,20994.0,52.668,52.7043,52.6589,52.6952,20994.0
2017-07-14 12:35:00,58.08,58.1,58.03,58.04,43874.0,52.6952,52.7134,52.6498,52.6589,43874.0
2017-07-14 12:40:00,58.05,58.06,58.04,58.06,21551.0,52.668,52.6771,52.6589,52.6771,21551.0
2017-07-14 12:45:00,58.06,58.09,58.04,58.05,37551.0,52.6771,52.7043,52.6589,52.668,37551.0
2017-07-14 12:50:00,58.06,58.13,58.06,58.13,42241.0,52.6771,52.7406,52.6771,52.7406,42241.0
2017-07-14 12:55:00,58.12,58.17,58.12,58.15,88812.0,52.7315,52.7769,52.7315,52.7587,88812.0
2017-07-14 13:00:00,58.15,58.18,58.14,58.18,45317.0,52.7587,52.7859,52.7496,52.7859,45317.0
2017-07-14 13:05:00,58.18,58.21,58.16,58.19,35973.0,52.7859,52.8132,52.7678,52.795,35973.0
2017-07-14 13:10:00,58.19,58.21,58.14,58.14,45295.0,52.795,52.8132,52.7496,52.7496,45295.0
2017-07-14 13:15:00,58.15,58.15,58.1,58.13,24732.0,52.7587,52.7587,52.7134,52.7406,24732.0
2017-07-14 13:20:00,58.12,58.18,58.11,58.14,39736.0,52.7315,52.7859,52.7224,52.7496,39736.0
2017-07-14 13:25:00,58.14,58.16,58.12,58.12,28121.0,52.7496,52.7678,52.7315,52.7315,28121.0
2017-07-14 13:30:00,58.12,58.13,58.09,58.1,32060.0,52.7315,52.7406,52.7043,52.7134,32060.0
2017-07-14 13:35:00,58.09,58.11,58.08,58.08,24113.0,52.7043,52.7224,52.6952,52.6952,24113.0
2017-07-14 13:40:00,58.09,58.09,58.04,58.05,36037.0,52.7043,52.7043,52.6589,52.668,36037.0
2017-07-14 13:45:00,58.05,58.1,58.04,58.1,36166.0,52.668,52.7134,52.6589,52.7134,36166.0
2017-07-14 13:50:00,58.1,58.11,58.09,58.09,23845.0,52.7134,52.7224,52.7043,52.7043,23845.0
2017-07-14 13:55:00,58.09,58.1,58.05,58.05,32069.0,52.7043,52.7134,52.668,52.668,32069.0
2017-07-14 14:00:00,58.05,58.13,58.05,58.1,41532.0,52.668,52.7406,52.668,52.7134,41532.0
2017-07-14 14:05:00,58.11,58.16,58.1,58.16,58146.0,52.7224,52.7678,52.7134,52.7678,58146.0
2017-07-14 14:10:00,58.15,58.16,58.1,58.13,43051.0,52.7587,52.7678,52.7134,52.7406,43051.0
2017-07-14 14:15:00,58.13,58.13,58.08,58.1,39376.0,52.7406,52.7406,52.6952,52.7134,39376.0
2017-07-14 14:20:00,58.1,58.11,58.09,58.11,18304.0,52.7134,52.7224,52.7043,52.7224,18304.0
2017-07-14 14:25:00,58.11,58.11,58.08,58.1,23457.0,52.7224,52.7224,52.6952,52.7134,23457.0
2017-07-14 14:30:00,58.1,58.11,58.1,58.11,9662.0,52.7134,52.7224,52.7134,52.7224,9662.0
2017-07-14 14:35:00,58.11,58.11,58.07,58.09,41321.0,52.7224,52.7224,52.6861,52.7043,41321.0
2017-07-14 14:40:00,58.09,58.13,58.09,58.11,32549.0,52.7043,52.7406,52.7043,52.7224,32549.0
2017-07-14 14:45:00,58.11,58.15,58.11,58.13,25358.0,52.7224,52.7587,52.7224,52.7406,25358.0
2017-07-14 14:50:00,58.13,58.14,58.11,58.13,28830.0,52.7406,52.7496,52.7224,52.7406,28830.0
2017-07-14 14:55:00,58.13,58.13,58.09,58.13,34694.0,52.7406,52.7406,52.7043,52.7406,34694.0
2017-07-14 15:00:00,58.12,58.17,58.12,58.17,21234.0,52.7315,52.7769,52.7315,52.7769,21234.0
2017-07-14 15:05:00,58.17,58.17,58.09,58.11,57188.0,52.7769,52.7769,52.7043,52.7224,57188.0
2017-07-14 15:10:00,58.1,58.11,58.1,58.11,20851.0,52.7134,52.7224,52.7134,52.7224,20851.0
2017-07-14 15:15:00,58.11,58.13,58.1,58.13,53301.0,52.7224,52.7406,52.7134,52.7406,53301.0
2017-07-14 15:20:00,58.13,58.18,58.12,58.13,71137.0,52.7406,52.7859,52.7315,52.7406,71137.0
2017-07-14 15:25:00,58.13,58.14,58.06,58.07,75049.0,52.7406,52.7496,52.6771,52.6861,75049.0
2017-07-14 15:30:00,58.07,58.1,58.06,58.07,67524.0,52.6861,52.7134,52.6771,52.6861,67524.0
2017-07-14 15:35:00,58.07,58.12,58.06,58.12,88007.0,52.6861,52.7315,52.6771,52.7315,88007.0
2017-07-14 15:40:00,58.12,58.15,58.1,58.1,88622.0,52.7315,52.7587,52.7134,52.7134,88622.0
2017-07-14 15:45:00,58.1,58.11,58.08,58.1,108167.0,52.7134,52.7224,52.6952,52.7134,108167.0
2017-07-14 15:50:00,58.1,58.11,58.09,58.1,149558.0,52.7134,52.7224,52.7043,52.7134,149558.0
2017-07-14 15:55:00,58.1,58.1,57.97,58.01,370234.0,52.7134,52.7134,52.5954,52.6317,370234.0
2017-07-17 09:30:00,58.0,58.08,57.85,57.99,163536.0,52.6226,52.6952,52.4865,52.6136,163536.0
2017-07-17 09:35:00,58.0,58.09,57.94,58.07,62578.0,52.6226,52.7043,52.5682,52.6861,62578.0
2017-07-17 09:40:00,58.08,58.08,57.96,57.97,69575.0,52.6952,52.6952,52.5863,52.5954,69575.0
2017-07-17 09:45:00,57.98,58.1,57.98,58.06,122096.0,52.6045,52.7134,52.6045,52.6771,122096.0
2017-07-17 09:50:00,58.06,58.12,58.03,58.1,113570.0,52.6771,52.7315,52.6498,52.7134,113570.0
2017-07-17 09:55:00,58.1,58.19,58.06,58.19,123671.0,52.7134,52.795,52.6771,52.795,123671.0
2017-07-17 10:00:00,58.19,58.19,58.12,58.14,60648.0,52.795,52.795,52.7315,52.7496,60648.0
2017-07-17 10:05:00,58.15,58.18,58.12,58.18,53619.0,52.7587,52.7859,52.7315,52.7859,53619.0
2017-07-17 10:10:00,58.17,58.25,58.16,58.17,76882.0,52.7769,52.8494,52.7678,52.7769,76882.0
2017-07-17 10:15:00,58.18,58.25,58.17,58.25,64567.0,52.7859,52.8494,52.7769,52.8494,64567.0
2017-07-17 10:20:00,58.25,58.35,58.19,58.31,76492.0,52.8494,52.9402,52.795,52.9039,76492.0
2017-07-17 10:25:00,58.32,58.34,58.21,58.22,43917.0,52.913,52.9311,52.8132,52.8222,43917.0
2017-07-17 10:30:00,58.22,58.24,58.19,58.2,77928.0,52.8222,52.8404,52.795,52.8041,77928.0
2017-07-17 10:35:00,58.19,58.2,58.12,58.16,46185.0,52.795,52.8041,52.7315,52.7678,46185.0
2017-07-17 10:40:00,58.17,58.27,58.16,58.24,64480.0,52.7769,52.8676,52.7678,52.8404,64480.0
2017-07-17 10:45:00,58.23,58.25,58.2,58.25,29756.0,52.8313,52.8494,52.8041,52.8494,29756.0
2017-07-17 10:50:00,58.25,58.26,58.2,58.22,30926.0,52.8494,52.8585,52.8041,52.8222,30926.0
2017-07-17 10:55:00,58.23,58.24,58.12,58.13,38372.0,52.8313,52.8404,52.7315,52.7406,38372.0
2017-07-17 11:00:00,58.12,58.18,58.11,58.14,81741.0,52.7315,52.7859,52.7224,52.7496,81741.0
2017-07-17 11:05:00,58.14,58.18,58.09,58.14,41946.0,52.7496,52.7859,52.7043,52.7496,41946.0
2017-07-17 11:10:00,58.13,58.15,58.08,58.11,53439.0,52.7406,52.7587,52.6952,52.7224,53439.0
2017-07-17 11:15:00,58.11,58.13,58.09,58.13,31539.0,52.7224,52.7406,52.7043,52.7406,31539.0
2017-07-17 11:20:00,58.13,58.13,58.05,58.05,50376.0,52.7406,52.7406,52.668,52.668,50376.0
2017-07-17 11:25:00,58.05,58.06,58.0,58.03,50496.0,52.668,52.6771,52.6226,52.6498,50496.0
2017-07-17 11:30:00,58.03,58.05,58.0,58.03,36191.0,52.6498,52.668,52.6226,52.6498,36191.0
2017-07-17 11:35:00,58.02,58.03,57.99,58.02,43289.0,52.6408,52.6498,52.6136,52.6408,43289.0
2017-07-17 11:40:00,58.02,58.05,58.01,58.02,25368.0,52.6408,52.668,52.6317,52.6408,25368.0
2017-07-17 11:45:00,58.02,58.03,57.99,58.01,30883.0,52.6408,52.6498,52.6136,52.6317,30883.0
2017-07-17 11:50:00,58.01,58.02,57.99,58.0,30016.0,52.6317,52.6408,52.6136,52.6226,30016.0
2017-07-17 11:55:00,58.01,58.02,57.99,58.0,29312.0,52.6317,52.6408,52.6136,52.6226,29312.0
2017-07-17 12:00:00,58.0,58.01,57.97,57.97,33901.0,52.6226,52.6317,52.5954,52.5954,33901.0
2017-07-17 12:05:00,57.97,58.0,57.97,57.97,27151.0,52.5954,52.6226,52.5954,52.5954,27151.0
2017-07-17 12:10:00,57.98,58.0,57.97,57.98,19956.0,52.6045,52.6226,52.5954,52.6045,19956.0
2017-07-17 12:15:00,57.98,57.99,57.97,57.99,18992.0,52.6045,52.6136,52.5954,52.6136,18992.0
2017-07-17 12:20:00,57.98,57.99,57.96,57.97,15020.0,52.6045,52.6136,52.5863,52.5954,15020.0
2017-07-17 12:25:00,57.96,57.98,57.92,57.93,45290.0,52.5863,52.6045,52.55,52.5591,45290.0
2017-07-17 12:30:00,57.93,57.95,57.92,57.95,24556.0,52.5591,52.5773,52.55,52.5773,24556.0
2017-07-17 12:35:00,57.96,58.0,57.95,57.99,38841.0,52.5863,52.6226,52.5773,52.6136,38841.0
2017-07-17 12:40:00,57.98,57.99,57.92,57.93,19796.0,52.6045,52.6136,52.55,52.5591,19796.0
2017-07-17 12:45:00,57.94,57.94,57.91,57.91,22792.0,52.5682,52.5682,52.541,52.541,22792.0
2017-07-17 12:50:00,57.92,57.98,57.89,57.98,42191.0,52.55,52.6045,52.5228,52.6045,42191.0
2017-07-17 12:55:00,57.98,58.0,57.97,57.99,21942.0,52.6045,52.6226,52.5954,52.6136,21942.0
2017-07-17 13:00:00,58.0,58.0,57.93,57.93,35271.0,52.6226,52.6226,52.5591,52.5591,35271.0
2017-07-17 13:05:00,57.93,57.94,57.88,57.91,92924.0,52.5591,52.5682,52.5138,52.541,92924.0
2017-07-17 13:10:00,57.91,57.93,57.9,57.91,33662.0,52.541,52.5591,52.5319,52.541,33662.0
2017-07-17 13:15:00,57.91,57.91,57.87,57.88,34000.0,52.541,52.541,52.5047,52.5138,34000.0
2017-07-17 13:20:00,57.88,57.9,57.87,57.87,26395.0,52.5138,52.5319,52.5047,52.5047,26395.0
2017-07-17 13:25:00,57.88,57.9,57.87,57.89,18388.0,52.5138,52.5319,52.5047,52.5228,18388.0
2017-07-17 13:30:00,57.89,57.91,57.87,57.89,36132.0,52.5228,52.541,52.5047,52.5228,36132.0
2017-07-17 13:35:00,57.88,57.94,57.88,57.93,30213.0,52.5138,52.5682,52.5138,52.5591,30213.0
2017-07-17 13:40:00,57.94,57.97,57.91,57.95,21219.0,52.5682,52.5954,52.541,52.5773,21219.0
2017-07-17 13:45:00,57.95,57.98,57.93,57.97,58594.0,52.5773,52.6045,52.5591,52.5954,58594.0
2017-07-17 13:50:00,57.97,57.98,57.92,57.92,41471.0,52.5954,52.6045,52.55,52.55,41471.0
2017-07-17 13:55:00,57.92,57.95,57.92,57.93,33942.0,52.55,52.5773,52.55,52.5591,33942.0
2017-07-17 14:00:00,57.93,57.97,57.92,57.95,49679.0,52.5591,52.5954,52.55,52.5773,49679.0
2017-07-17 14:05:00,57.96,57.99,57.95,57.96,31442.0,52.5863,52.6136,52.5773,52.5863,31442.0
2017-07-17 14:10:00,57.96,57.98,57.92,57.92,35746.0,52.5863,52.6045,52.55,52.55,35746.0
2017-07-17 14:15:00,57.93,57.95,57.91,57.93,44053.0,52.5591,52.5773,52.541,52.5591,44053.0
2017-07-17 14:20:00,57.93,57.95,57.92,57.95,32607.0,52.5591,52.5773,52.55,52.5773,32607.0
2017-07-17 14:25:00,57.95,57.98,57.94,57.97,49090.0,52.5773,52.6045,52.5682,52.5954,49090.0
2017-07-17 14:30:00,57.97,57.97,57.94,57.95,38549.0,52.5954,52.5954,52.5682,52.5773,38549.0
2017-07-17 14:35:00,57.95,58.01,57.93,58.0,49752.0,52.5773,52.6317,52.5591,52.6226,49752.0
2017-07-17 14:40:00,58.0,58.0,57.97,57.98,43396.0,52.6226,52.6226,52.5954,52.6045,43396.0
2017-07-17 14:45:00,57.98,57.99,57.96,57.97,23244.0,52.6045,52.6136,52.5863,52.5954,23244.0
2017-07-17 14:50:00,57.98,57.98,57.94,57.95,44108.0,52.6045,52.6045,52.5682,52.5773,44108.0
2017-07-17 14:55:00,57.96,57.97,57.93,57.94,67261.0,52.5863,52.5954,52.5591,52.5682,67261.0
2017-07-17 15:00:00,57.94,57.95,57.91,57.92,32713.0,52.5682,52.5773,52.541,52.55,32713.0
2017-07-17 15:05:00,57.93,57.95,57.91,57.94,54729.0,52.5591,52.5773,52.541,52.5682,54729.0
2017-07-17 15:10:00,57.95,57.95,57.85,57.85,52662.0,52.5773,52.5773,52.4865,52.4865,52662.0
2017-07-17 15:15:00,57.85,57.86,57.83,57.85,68933.0,52.4865,52.4956,52.4684,52.4865,68933.0
2017-07-17 15:20:00,57.85,57.88,57.82,57.87,46581.0,52.4865,52.5138,52.4593,52.5047,46581.0
2017-07-17 15:25:00,57.87,57.88,57.85,57.86,56582.0,52.5047,52.5138,52.4865,52.4956,56582.0
2017-07-17 15:30:00,57.87,57.88,57.85,57.86,67521.0,52.5047,52.5138,52.4865,52.4956,67521.0
2017-07-17 15:35:00,57.86,57.88,57.85,57.86,45556.0,52.4956,52.5138,52.4865,52.4956,45556.0
2017-07-17 15:40:00,57.86,57.87,57.84,57.85,55868.0,52.4956,52.5047,52.4775,52.4865,55868.0
2017-07-17 15:45:00,57.85,57.87,57.82,57.82,145513.0,52.4865,52.5047,52.4593,52.4593,145513.0
2017-07-17 15:50:00,57.81,57.82,57.8,57.8,168684.0,52.4502,52.4593,52.4412,52.4412,168684.0
2017-07-17 15:55:00,57.8,57.86,57.75,57.79,604131.0,52.4412,52.4956,52.3958,52.4321,604131.0
2017-07-18 09:30:00,57.74,57.9,57.72,57.79,139249.0,52.3867,52.5319,52.3686,52.4321,139249.0
2017-07-18 09:35:00,57.79,57.89,57.77,57.82,61882.0,52.4321,52.5228,52.414,52.4593,61882.0
2017-07-18 09:40:00,57.83,58.01,57.83,57.97,105725.0,52.4684,52.6317,52.4684,52.5954,105725.0
2017-07-18 09:45:00,57.96,57.98,57.85,57.9,55780.0,52.5863,52.6045,52.4865,52.5319,55780.0
2017-07-18 09:50:00,57.9,57.95,57.87,57.88,63286.0,52.5319,52.5773,52.5047,52.5138,63286.0
2017-07-18 09:55:00,57.87,57.91,57.83,57.86,40222.0,52.5047,52.541,52.4684,52.4956,40222.0
2017-07-18 10:00:00,57.87,57.94,57.86,57.89,92602.0,52.5047,52.5682,52.4956,52.5228,92602.0
2017-07-18 10:05:00,57.9,57.92,57.86,57.88,55390.0,52.5319,52.55,52.4956,52.5138,55390.0
2017-07-18 10:10:00,57.88,57.95,57.88,57.91,60282.0,52.5138,52.5773,52.5138,52.541,60282.0
2017-07-18 10:15:00,57.91,57.94,57.89,57.91,34056.0,52.541,52.5682,52.5228,52.541,34056.0
2017-07-18 10:20:00,57.9,58.0,57.89,57.99,49198.0,52.5319,52.6226,52.5228,52.6136,49198.0
2017-07-18 10:25:00,57.99,58.08,57.98,58.07,41672.0,52.6136,52.6952,52.6045,52.6861,41672.0
2017-07-18 10:30:00,58.07,58.08,57.99,58.0,37870.0,52.6861,52.6952,52.6136,52.6226,37870.0
2017-07-18 10:35:00,58.01,58.02,57.92,57.92,46876.0,52.6317,52.6408,52.55,52.55,46876.0
2017-07-18 10:40:00,57.91,57.91,57.73,57.79,82962.0,52.541,52.541,52.3777,52.4321,82962.0
2017-07-18 10:45:00,57.79,57.83,57.79,57.83,61117.0,52.4321,52.4684,52.4321,52.4684,61117.0
2017-07-18 10:50:00,57.83,57.91,57.82,57.89,45778.0,52.4684,52.541,52.4593,52.5228,45778.0
2017-07-18 10:55:00,57.89,57.9,57.84,57.85,60502.0,52.5228,52.5319,52.4775,52.4865,60502.0
2017-07-18 11:00:00,57.85,57.86,57.81,57.81,44588.0,52.4865,52.4956,52.4502,52.4502,44588.0
2017-07-18 11:05:00,57.81,57.81,57.74,57.75,43735.0,52.4502,52.4502,52.3867,52.3958,43735.0
2017-07-18 11:10:00,57.75,57.75,57.7,57.74,153556.0,52.3958,52.3958,52.3504,52.3867,153556.0
2017-07-18 11:15:00,57.74,57.78,57.72,57.74,72800.0,52.3867,52.423,52.3686,52.3867,72800.0
2017-07-18 11:20:00,57.73,57.8,57.72,57.78,49223.0,52.3777,52.4412,52.3686,52.423,49223.0
2017-07-18 11:25:00,57.77,57.81,57.77,57.79,44988.0,52.414,52.4502,52.414,52.4321,44988.0
2017-07-18 11:30:00,57.8,57.82,57.78,57.78,53110.0,52.4412,52.4593,52.423,52.423,53110.0
2017-07-18 11:35:00,57.79,57.79,57.71,57.71,67379.0,52.4321,52.4321,52.3595,52.3595,67379.0
2017-07-18 11:40:00,57.71,57.72,57.65,57.66,41527.0,52.3595,52.3686,52.3051,52.3142,41527.0
2017-07-18 11:45:00,57.66,57.73,57.66,57.68,34898.0,52.3142,52.3777,52.3142,52.3323,34898.0
2017-07-18 11:50:00,57.69,57.72,57.68,57.69,51956.0,52.3414,52.3686,52.3323,52.3414,51956.0
2017-07-18 11:55:00,57.7,57.72,57.7,57.71,20494.0,52.3504,52.3686,52.3504,52.3595,20494.0
2017-07-18 12:00:00,57.71,57.72,57.66,57.66,28999.0,52.3595,52.3686,52.3142,52.3142,28999.0
2017-07-18 12:05:00,57.67,57.67,57.61,57.67,28641.0,52.3232,52.3232,52.2688,52.3232,28641.0
2017-07-18 12:10:00,57.67,57.7,57.6,57.62,28777.0,52.3232,52.3504,52.2597,52.2779,28777.0
2017-07-18 12:15:00,57.62,57.67,57.62,57.66,23654.0,52.2779,52.3232,52.2779,52.3142,23654.0
2017-07-18 12:20:00,57.67,57.68,57.65,57.67,23115.0,52.3232,52.3323,52.3051,52.3232,23115.0
2017-07-18 12:25:00,57.67,57.67,57.62,57.62,21566.0,52.3232,52.3232,52.2779,52.2779,21566.0
2017-07-18 12:30:00,57.62,57.62,57.55,57.56,52383.0,52.2779,52.2779,52.2143,52.2234,52383.0
2017-07-18 12:35:00,57.55,57.57,57.54,57.56,37549.0,52.2143,52.2325,52.2053,52.2234,37549.0
2017-07-18 12:40:00,57.56,57.6,57.56,57.56,22120.0,52.2234,52.2597,52.2234,52.2234,22120.0
2017-07-18 12:45:00,57.57,57.61,57.56,57.58,42119.0,52.2325,52.2688,52.2234,52.2416,42119.0
2017-07-18 12:50:00,57.58,57.61,57.57,57.61,22494.0,52.2416,52.2688,52.2325,52.2688,22494.0
2017-07-18 12:55:00,57.6,57.61,57.54,57.55,25381.0,52.2597,52.2688,52.2053,52.2143,25381.0
2017-07-18 13:00:00,57.54,57.57,57.53,57.54,30494.0,52.2053,52.2325,52.1962,52.2053,30494.0
2017-07-18 13:05:00,57.54,57.57,57.54,57.57,30125.0,52.2053,52.2325,52.2053,52.2325,30125.0
2017-07-18 13:10:00,57.58,57.6,57.57,57.6,17826.0,52.2416,52.2597,52.2325,52.2597,17826.0
2017-07-18 13:15:00,57.6,57.61,57.59,57.6,22680.0,52.2597,52.2688,52.2506,52.2597,22680.0
2017-07-18 13:20:00,57.59,57.59,57.54,57.55,28210.0,52.2506,52.2506,52.2053,52.2143,28210.0
2017-07-18 13:25:00,57.55,57.56,57.54,57.56,20796.0,52.2143,52.2234,52.2053,52.2234,20796.0
2017-07-18 13:30:00,57.57,57.6,57.56,57.6,26109.0,52.2325,52.2597,52.2234,52.2597,26109.0
2017-07-18 13:35:00,57.6,57.61,57.57,57.58,36216.0,52.2597,52.2688,52.2325,52.2416,36216.0
2017-07-18 13:40:00,57.57,57.61,57.57,57.6,31775.0,52.2325,52.2688,52.2325,52.2597,31775.0
2017-07-18 13:45:00,57.6,57.6,57.56,57.6,40786.0,52.2597,52.2597,52.2234,52.2597,40786.0
2017-07-18 13:50:00,57.6,57.61,57.54,57.54,42601.0,52.2597,52.2688,52.2053,52.2053,42601.0
2017-07-18 13:55:00,57.54,57.56,57.54,57.55,33962.0,52.2053,52.2234,52.2053,52.2143,33962.0
2017-07-18 14:00:00,57.55,57.61,57.54,57.61,44302.0,52.2143,52.2688,52.2053,52.2688,44302.0
2017-07-18 14:05:00,57.61,57.65,57.6,57.64,40711.0,52.2688,52.3051,52.2597,52.296,40711.0
2017-07-18 14:10:00,57.64,57.64,57.59,57.6,41336.0,52.296,52.296,52.2506,52.2597,41336.0
2017-07-18 14:15:00,57.61,57.61,57.57,57.59,35785.0,52.2688,52.2688,52.2325,52.2506,35785.0
2017-07-18 14:20:00,57.59,57.6,57.57,57.58,40453.0,52.2506,52.2597,52.2325,52.2416,40453.0
2017-07-18 14:25:00,57.58,57.58,57.55,57.57,29389.0,52.2416,52.2416,52.2143,52.2325,29389.0
2017-07-18 14:30:00,57.58,57.62,57.57,57.61,36683.0,52.2416,52.2779,52.2325,52.2688,36683.0
2017-07-18 14:35:00,57.6,57.61,57.56,57.57,37523.0,52.2597,52.2688,52.2234,52.2325,37523.0
2017-07-18 14:40:00,57.57,57.58,57.55,57.55,30688.0,52.2325,52.2416,52.2143,52.2143,30688.0
2017-07-18 14:45:00,57.55,57.56,57.47,57.47,119791.0,52.2143,52.2234,52.1418,52.1418,119791.0
2017-07-18 14:50:00,57.47,57.5,57.47,57.48,36111.0,52.1418,52.169,52.1418,52.1508,36111.0
2017-07-18 14:55:00,57.47,57.5,57.47,57.48,35412.0,52.1418,52.169,52.1418,52.1508,35412.0
2017-07-18 15:00:00,57.48,57.51,57.48,57.51,34798.0,52.1508,52.1781,52.1508,52.1781,34798.0
2017-07-18 15:05:00,57.51,57.56,57.5,57.55,43395.0,52.1781,52.2234,52.169,52.2143,43395.0
2017-07-18 15:10:00,57.55,57.6,57.54,57.6,50246.0,52.2143,52.2597,52.2053,52.2597,50246.0
2017-07-18 15:15:00,57.6,57.63,57.59,57.62,60740.0,52.2597,52.2869,52.2506,52.2779,60740.0
2017-07-18 15:20:00,57.61,57.65,57.6,57.64,66398.0,52.2688,52.3051,52.2597,52.296,66398.0
2017-07-18 15:25:00,57.63,57.66,57.62,57.65,74504.0,52.2869,52.3142,52.2779,52.3051,74504.0
2017-07-18 15:30:00,57.65,57.68,57.63,57.67,73164.0,52.3051,52.3323,52.2869,52.3232,73164.0
2017-07-18 15:35:00,57.67,57.73,57.67,57.72,77615.0,52.3232,52.3777,52.3232,52.3686,77615.0
2017-07-18 15:40:00,57.73,57.74,57.66,57.66,78914.0,52.3777,52.3867,52.3142,52.3142,78914.0
2017-07-18 15:45:00,57.67,57.69,57.62,57.63,132449.0,52.3232,52.3414,52.2779,52.2869,132449.0
2017-07-18 15:50:00,57.63,57.65,57.62,57.64,102841.0,52.2869,52.3051,52.2779,52.296,102841.0
2017-07-18 15:55:00,57.64,57.66,57.63,57.65,182472.0,52.296,52.3142,52.2869,52.3051,182472.0
2017-07-19 09:30:00,57.6,57.64,57.41,57.53,194551.0,52.2597,52.296,52.0873,52.1962,194551.0
2017-07-19 09:35:00,57.55,57.55,57.39,57.46,61333.0,52.2143,52.2143,52.0692,52.1327,61333.0
2017-07-19 09:40:00,57.46,57.62,57.46,57.58,58525.0,52.1327,52.2779,52.1327,52.2416,58525.0
2017-07-19 09:45:00,57.58,57.59,57.44,57.47,101788.0,52.2416,52.2506,52.1145,52.1418,101788.0
2017-07-19 09:50:00,57.47,57.6,57.47,57.57,59258.0,52.1418,52.2597,52.1418,52.2325,59258.0
2017-07-19 09:55:00,57.57,57.63,57.49,57.62,74160.0,52.2325,52.2869,52.1599,52.2779,74160.0
2017-07-19 10:00:00,57.61,57.75,57.61,57.67,56882.0,52.2688,52.3958,52.2688,52.3232,56882.0
2017-07-19 10:05:00,57.67,57.73,57.65,57.71,98287.0,52.3232,52.3777,52.3051,52.3595,98287.0
2017-07-19 10:10:00,57.71,57.71,57.62,57.64,41589.0,52.3595,52.3595,52.2779,52.296,41589.0
2017-07-19 10:15:00,57.65,57.68,57.61,57.68,38711.0,52.3051,52.3323,52.2688,52.3323,38711.0
2017-07-19 10:20:00,57.67,57.67,57.61,57.62,42410.0,52.3232,52.3232,52.2688,52.2779,42410.0
2017-07-19 10:25:00,57.62,57.63,57.58,57.61,41237.0,52.2779,52.2869,52.2416,52.2688,41237.0
2017-07-19 10:30:00,57.61,57.62,57.56,57.61,46779.0,52.2688,52.2779,52.2234,52.2688,46779.0
2017-07-19 10:35:00,57.6,57.61,57.54,57.54,52574.0,52.2597,52.2688,52.2053,52.2053,52574.0
2017-07-19 10:40:00,57.53,57.55,57.51,57.53,35494.0,52.1962,52.2143,52.1781,52.1962,35494.0
2017-07-19 10:45:00,57.54,57.62,57.54,57.58,97704.0,52.2053,52.2779,52.2053,52.2416,97704.0
2017-07-19 10:50:00,57.58,57.61,57.55,57.58,59634.0,52.2416,52.2688,52.2143,52.2416,59634.0
2017-07-19 10:55:00,57.58,57.61,57.57,57.61,39505.0,52.2416,52.2688,52.2325,52.2688,39505.0
2017-07-19 11:00:00,57.61,57.62,57.58,57.6,71375.0,52.2688,52.2779,52.2416,52.2597,71375.0
2017-07-19 11:05:00,57.61,57.64,57.59,57.6,37710.0,52.2688,52.296,52.2506,52.2597,37710.0
2017-07-19 11:10:00,57.6,57.65,57.59,57.65,49789.0,52.2597,52.3051,52.2506,52.3051,49789.0
2017-07-19 11:15:00,57.65,57.67,57.6,57.61,41292.0,52.3051,52.3232,52.2597,52.2688,41292.0
2017-07-19 11:20:00,57.61,57.62,57.51,57.54,71168.0,52.2688,52.2779,52.1781,52.2053,71168.0
2017-07-19 11:25:00,57.54,57.56,57.51,57.51,46081.0,52.2053,52.2234,52.1781,52.1781,46081.0
2017-07-19 11:30:00,57.51,57.54,57.47,57.54,49659.0,52.1781,52.2053,52.1418,52.2053,49659.0
2017-07-19 11:35:00,57.55,57.57,57.51,57.52,135438.0,52.2143,52.2325,52.1781,52.1871,135438.0
2017-07-19 11:40:00,57.52,57.6,57.52,57.59,36560.0,52.1871,52.2597,52.1871,52.2506,36560.0
2017-07-19 11:45:00,57.58,57.6,57.57,57.59,24372.0,52.2416,52.2597,52.2325,52.2506,24372.0
2017-07-19 11:50:00,57.59,57.63,57.57,57.62,35346.0,52.2506,52.2869,52.2325,52.2779,35346.0
2017-07-19 11:55:00,57.62,57.65,57.62,57.64,40772.0,52.2779,52.3051,52.2779,52.296,40772.0
2017-07-19 12:00:00,57.64,57.69,57.64,57.65,92429.0,52.296,52.3414,52.296,52.3051,92429.0
2017-07-19 12:05:00,57.65,57.67,57.62,57.65,36335.0,52.3051,52.3232,52.2779,52.3051,36335.0
2017-07-19 12:10:00,57.65,57.66,57.62,57.63,17296.0,52.3051,52.3142,52.2779,52.2869,17296.0
2017-07-19 12:15:00,57.62,57.65,57.62,57.63,30617.0,52.2779,52.3051,52.2779,52.2869,30617.0
2017-07-19 12:20:00,57.63,57.7,57.63,57.69,32322.0,52.2869,52.3504,52.2869,52.3414,32322.0
2017-07-19 12:25:00,57.69,57.7,57.65,57.66,41032.0,52.3414,52.3504,52.3051,52.3142,41032.0
2017-07-19 12:30:00,57.66,57.71,57.65,57.68,25227.0,52.3142,52.3595,52.3051,52.3323,25227.0
2017-07-19 12:35:00,57.68,57.7,57.66,57.67,42544.0,52.3323,52.3504,52.3142,52.3232,42544.0
2017-07-19 12:40:00,57.66,57.68,57.64,57.68,34940.0,52.3142,52.3323,52.296,52.3323,34940.0
2017-07-19 12:45:00,57.68,57.69,57.64,57.65,40156.0,52.3323,52.3414,52.296,52.3051,40156.0
2017-07-19 12:50:00,57.66,57.72,57.66,57.7,27310.0,52.3142,52.3686,52.3142,52.3504,27310.0
2017-07-19 12:55:00,57.71,57.71,57.66,57.67,29878.0,52.3595,52.3595,52.3142,52.3232,29878.0
2017-07-19 13:00:00,57.67,57.69,57.66,57.69,20105.0,52.3232,52.3414,52.3142,52.3414,20105.0
2017-07-19 13:05:00,57.69,57.74,57.68,57.72,22048.0,52.3414,52.3867,52.3323,52.3686,22048.0
2017-07-19 13:10:00,57.72,57.73,57.69,57.71,32584.0,52.3686,52.3777,52.3414,52.3595,32584.0
2017-07-19 13:15:00,57.7,57.77,57.7,57.77,41551.0,52.3504,52.414,52.3504,52.414,41551.0
2017-07-19 13:20:00,57.78,57.79,57.76,57.79,21041.0,52.423,52.4321,52.4049,52.4321,21041.0
2017-07-19 13:25:00,57.78,57.82,57.78,57.79,25586.0,52.423,52.4593,52.423,52.4321,25586.0
2017-07-19 13:30:00,57.78,57.78,57.75,57.76,22305.0,52.423,52.423,52.3958,52.4049,22305.0
2017-07-19 13:35:00,57.76,57.77,57.75,57.77,40245.0,52.4049,52.414,52.3958,52.414,40245.0
2017-07-19 13:40:00,57.76,57.79,57.75,57.79,19415.0,52.4049,52.4321,52.3958,52.4321,19415.0
2017-07-19 13:45:00,57.78,57.79,57.77,57.78,21512.0,52.423,52.4321,52.414,52.423,21512.0
2017-07-19 13:50:00,57.78,57.85,57.77,57.82,50160.0,52.423,52.4865,52.414,52.4593,50160.0
2017-07-19 13:55:00,57.83,57.83,57.77,57.78,28414.0,52.4684,52.4684,52.414,52.423,28414.0
2017-07-19 14:00:00,57.78,57.81,57.76,57.77,29096.0,52.423,52.4502,52.4049,52.414,29096.0
2017-07-19 14:05:00,57.77,57.83,57.77,57.82,24305.0,52.414,52.4684,52.414,52.4593,24305.0
2017-07-19 14:10:00,57.82,57.83,57.82,57.83,25351.0,52.4593,52.4684,52.4593,52.4684,25351.0
2017-07-19 14:15:00,57.83,57.86,57.82,57.82,45249.0,52.4684,52.4956,52.4593,52.4593,45249.0
2017-07-19 14:20:00,57.82,57.82,57.78,57.78,31788.0,52.4593,52.4593,52.423,52.423,31788.0
2017-07-19 14:25:00,57.78,57.83,57.77,57.8,28915.0,52.423,52.4684,52.414,52.4412,28915.0
2017-07-19 14:30:00,57.79,57.85,57.79,57.85,55812.0,52.4321,52.4865,52.4321,52.4865,55812.0
2017-07-19 14:35:00,57.84,57.85,57.82,57.83,23261.0,52.4775,52.4865,52.4593,52.4684,23261.0
2017-07-19 14:40:00,57.83,57.88,57.82,57.87,28028.0,52.4684,52.5138,52.4593,52.5047,28028.0
2017-07-19 14:45:00,57.87,57.87,57.83,57.83,30966.0,52.5047,52.5047,52.4684,52.4684,30966.0
2017-07-19 14:50:00,57.84,57.85,57.82,57.83,28571.0,52.4775,52.4865,52.4593,52.4684,28571.0
2017-07-19 14:55:00,57.84,57.84,57.78,57.78,24147.0,52.4775,52.4775,52.423,52.423,24147.0
2017-07-19 15:00:00,57.79,57.79,57.73,57.74,46735.0,52.4321,52.4321,52.3777,52.3867,46735.0
2017-07-19 15:05:00,57.73,57.75,57.71,57.73,25747.0,52.3777,52.3958,52.3595,52.3777,25747.0
2017-07-19 15:10:00,57.73,57.74,57.72,57.74,36934.0,52.3777,52.3867,52.3686,52.3867,36934.0
2017-07-19 15:15:00,57.74,57.77,57.74,57.75,32580.0,52.3867,52.414,52.3867,52.3958,32580.0
2017-07-19 15:20:00,57.74,57.77,57.74,57.77,34161.0,52.3867,52.414,52.3867,52.414,34161.0
2017-07-19 15:25:00,57.77,57.8,57.76,57.8,27038.0,52.414,52.4412,52.4049,52.4412,27038.0
2017-07-19 15:30:00,57.79,57.8,57.75,57.75,46144.0,52.4321,52.4412,52.3958,52.3958,46144.0
2017-07-19 15:35:00,57.75,57.76,57.7,57.72,62624.0,52.3958,52.4049,52.3504,52.3686,62624.0
2017-07-19 15:40:00,57.72,57.76,57.72,57.75,50909.0,52.3686,52.4049,52.3686,52.3958,50909.0
2017-07-19 15:45:00,57.75,57.8,57.74,57.76,73413.0,52.3958,52.4412,52.3867,52.4049,73413.0
2017-07-19 15:50:00,57.76,57.77,57.73,57.75,75379.0,52.4049,52.414,52.3777,52.3958,75379.0
2017-07-19 15:55:00,57.76,57.8,57.75,57.77,171393.0,52.4049,52.4412,52.3958,52.414,171393.0
2017-07-20 09:30:00,59.12,59.47,59.06,59.19,765264.0,53.6388,53.9563,53.5844,53.7023,765264.0
2017-07-20 09:35:00,59.21,59.23,58.96,59.21,306004.0,53.7204,53.7386,53.4936,53.7204,306004.0
2017-07-20 09:40:00,59.21,59.5,59.2,59.4,267952.0,53.7204,53.9836,53.7114,53.8928,267952.0
2017-07-20 09:45:00,59.39,59.55,59.39,59.42,400017.0,53.8838,54.0289,53.8838,53.911,400017.0
2017-07-20 09:50:00,59.42,59.59,59.39,59.47,443586.0,53.911,54.0652,53.8838,53.9563,443586.0
2017-07-20 09:55:00,59.47,59.51,59.11,59.19,254455.0,53.9563,53.9926,53.6297,53.7023,254455.0
2017-07-20 10:00:00,59.2,59.36,59.19,59.35,256326.0,53.7114,53.8565,53.7023,53.8475,256326.0
2017-07-20 10:05:00,59.35,59.35,59.24,59.24,171228.0,53.8475,53.8475,53.7477,53.7477,171228.0
2017-07-20 10:10:00,59.24,59.25,59.11,59.12,120547.0,53.7477,53.7567,53.6297,53.6388,120547.0
2017-07-20 10:15:00,59.13,59.14,59.07,59.09,104601.0,53.6479,53.6569,53.5934,53.6116,104601.0
2017-07-20 10:20:00,59.09,59.1,59.0,59.02,281004.0,53.6116,53.6206,53.5299,53.5481,281004.0
2017-07-20 10:25:00,59.01,59.17,59.0,59.04,180741.0,53.539,53.6842,53.5299,53.5662,180741.0
2017-07-20 10:30:00,59.04,59.08,58.87,59.06,198294.0,53.5662,53.6025,53.412,53.5844,198294.0
2017-07-20 10:35:00,59.07,59.15,58.98,59.0,194309.0,53.5934,53.666,53.5118,53.5299,194309.0
2017-07-20 10:40:00,59.01,59.11,58.99,59.1,105726.0,53.539,53.6297,53.5208,53.6206,105726.0
2017-07-20 10:45:00,59.1,59.14,59.06,59.14,154920.0,53.6206,53.6569,53.5844,53.6569,154920.0
2017-07-20 10:50:00,59.13,59.19,59.05,59.08,135254.0,53.6479,53.7023,53.5753,53.6025,135254.0
2017-07-20 10:55:00,59.08,59.12,58.99,58.99,109625.0,53.6025,53.6388,53.5208,53.5208,109625.0
2017-07-20 11:00:00,58.99,59.11,58.97,59.11,102917.0,53.5208,53.6297,53.5027,53.6297,102917.0
2017-07-20 11:05:00,59.1,59.1,58.97,58.99,58089.0,53.6206,53.6206,53.5027,53.5208,58089.0
2017-07-20 11:10:00,58.98,58.99,58.91,58.96,74987.0,53.5118,53.5208,53.4483,53.4936,74987.0
2017-07-20 11:15:00,58.96,59.02,58.95,58.98,67718.0,53.4936,53.5481,53.4846,53.5118,67718.0
2017-07-20 11:20:00,58.97,59.04,58.95,59.02,54611.0,53.5027,53.5662,53.4846,53.5481,54611.0
2017-07-20 11:25:00,59.01,59.09,58.94,59.05,90668.0,53.539,53.6116,53.4755,53.5753,90668.0
2017-07-20 11:30:00,59.05,59.14,59.05,59.11,92650.0,53.5753,53.6569,53.5753,53.6297,92650.0
2017-07-20 11:35:00,59.11,59.15,59.1,59.11,95761.0,53.6297,53.666,53.6206,53.6297,95761.0
2017-07-20 11:40:00,59.11,59.18,59.11,59.17,111587.0,53.6297,53.6932,53.6297,53.6842,111587.0
2017-07-20 11:45:00,59.17,59.18,59.1,59.12,65828.0,53.6842,53.6932,53.6206,53.6388,65828.0
2017-07-20 11:50:00,59.12,59.15,59.1,59.1,45919.0,53.6388,53.666,53.6206,53.6206,45919.0
2017-07-20 11:55:00,59.1,59.1,59.06,59.08,41887.0,53.6206,53.6206,53.5844,53.6025,41887.0
2017-07-20 12:00:00,59.09,59.09,59.02,59.04,55072.0,53.6116,53.6116,53.5481,53.5662,55072.0
2017-07-20 12:05:00,59.03,59.06,59.02,59.04,43456.0,53.5571,53.5844,53.5481,53.5662,43456.0
2017-07-20 12:10:00,59.04,59.09,59.02,59.06,55001.0,53.5662,53.6116,53.5481,53.5844,55001.0
2017-07-20 12:15:00,59.06,59.07,59.0,59.01,78027.0,53.5844,53.5934,53.5299,53.539,78027.0
2017-07-20 12:20:00,59.01,59.08,58.99,59.01,218012.0,53.539,53.6025,53.5208,53.539,218012.0
2017-07-20 12:25:00,59.02,59.06,59.0,59.04,55923.0,53.5481,53.5844,53.5299,53.5662,55923.0
2017-07-20 12:30:00,59.04,59.08,58.98,59.01,64580.0,53.5662,53.6025,53.5118,53.539,64580.0
2017-07-20 12:35:00,59.01,59.04,58.99,59.02,36478.0,53.539,53.5662,53.5208,53.5481,36478.0
2017-07-20 12:40:00,59.03,59.03,58.96,58.96,30944.0,53.5571,53.5571,53.4936,53.4936,30944.0
2017-07-20 12:45:00,58.96,59.0,58.95,58.95,57050.0,53.4936,53.5299,53.4846,53.4846,57050.0
2017-07-20 12:50:00,58.96,58.97,58.95,58.97,19585.0,53.4936,53.5027,53.4846,53.5027,19585.0
2017-07-20 12:55:00,58.97,58.98,58.95,58.97,18726.0,53.5027,53.5118,53.4846,53.5027,18726.0
2017-07-20 13:00:00,58.98,58.99,58.84,58.88,82094.0,53.5118,53.5208,53.3847,53.421,82094.0
2017-07-20 13:05:00,58.89,58.92,58.87,58.89,39990.0,53.4301,53.4573,53.412,53.4301,39990.0
2017-07-20 13:10:00,58.9,58.93,58.87,58.89,35930.0,53.4392,53.4664,53.412,53.4301,35930.0
2017-07-20 13:15:00,58.88,58.97,58.88,58.97,28548.0,53.421,53.5027,53.421,53.5027,28548.0
2017-07-20 13:20:00,58.97,59.01,58.95,58.99,67306.0,53.5027,53.539,53.4846,53.5208,67306.0
2017-07-20 13:25:00,58.99,59.04,58.98,59.03,75316.0,53.5208,53.5662,53.5118,53.5571,75316.0
2017-07-20 13:30:00,59.03,59.03,58.96,59.02,95078.0,53.5571,53.5571,53.4936,53.5481,95078.0
2017-07-20 13:35:00,59.02,59.03,58.99,58.99,52987.0,53.5481,53.5571,53.5208,53.5208,52987.0
2017-07-20 13:40:00,58.99,59.0,58.97,59.0,42971.0,53.5208,53.5299,53.5027,53.5299,42971.0
2017-07-20 13:45:00,59.0,59.03,58.99,58.99,64255.0,53.5299,53.5571,53.5208,53.5208,64255.0
2017-07-20 13:50:00,58.99,58.99,58.9,58.93,35699.0,53.5208,53.5208,53.4392,53.4664,35699.0
2017-07-20 13:55:00,58.92,58.93,58.9,58.92,22976.0,53.4573,53.4664,53.4392,53.4573,22976.0
2017-07-20 14:00:00,58.92,58.92,58.85,58.87,118002.0,53.4573,53.4573,53.3938,53.412,118002.0
2017-07-20 14:05:00,58.87,58.89,58.86,58.87,75945.0,53.412,53.4301,53.4029,53.412,75945.0
2017-07-20 14:10:00,58.88,58.89,58.86,58.87,92644.0,53.421,53.4301,53.4029,53.412,92644.0
2017-07-20 14:15:00,58.87,58.9,58.86,58.88,58958.0,53.412,53.4392,53.4029,53.421,58958.0
2017-07-20 14:20:00,58.89,58.91,58.86,58.89,58033.0,53.4301,53.4483,53.4029,53.4301,58033.0
2017-07-20 14:25:00,58.89,58.93,58.87,58.92,44960.0,53.4301,53.4664,53.412,53.4573,44960.0
2017-07-20 14:30:00,58.93,58.94,58.9,58.93,29026.0,53.4664,53.4755,53.4392,53.4664,29026.0
2017-07-20 14:35:00,58.94,58.94,58.82,58.83,68902.0,53.4755,53.4755,53.3666,53.3757,68902.0
2017-07-20 14:40:00,58.83,58.84,58.8,58.81,65786.0,53.3757,53.3847,53.3485,53.3575,65786.0
2017-07-20 14:45:00,58.82,58.86,58.8,58.85,30183.0,53.3666,53.4029,53.3485,53.3938,30183.0
2017-07-20 14:50:00,58.85,58.94,58.84,58.93,62737.0,53.3938,53.4755,53.3847,53.4664,62737.0
2017-07-20 14:55:00,58.92,58.93,58.86,58.87,47911.0,53.4573,53.4664,53.4029,53.412,47911.0
2017-07-20 15:00:00,58.88,58.9,58.86,58.87,36065.0,53.421,53.4392,53.4029,53.412,36065.0
2017-07-20 15:05:00,58.87,58.9,58.85,58.87,90483.0,53.412,53.4392,53.3938,53.412,90483.0
2017-07-20 15:10:00,58.87,58.88,58.85,58.86,39343.0,53.412,53.421,53.3938,53.4029,39343.0
2017-07-20 15:15:00,58.86,58.93,58.86,58.93,74716.0,53.4029,53.4664,53.4029,53.4664,74716.0
2017-07-20 15:20:00,58.93,58.98,58.9,58.98,82813.0,53.4664,53.5118,53.4392,53.5118,82813.0
2017-07-20 15:25:00,58.98,59.08,58.95,59.08,281059.0,53.5118,53.6025,53.4846,53.6025,281059.0
2017-07-20 15:30:00,59.07,59.11,59.01,59.02,270128.0,53.5934,53.6297,53.539,53.5481,270128.0
2017-07-20 15:35:00,59.02,59.06,58.99,59.0,102341.0,53.5481,53.5844,53.5208,53.5299,102341.0
2017-07-20 15:40:00,59.0,59.03,58.93,59.02,299086.0,53.5299,53.5571,53.4664,53.5481,299086.0
2017-07-20 15:45:00,59.02,59.13,58.98,59.12,223958.0,53.5481,53.6479,53.5118,53.6388,223958.0
2017-07-20 15:50:00,59.12,59.12,59.06,59.08,232191.0,53.6388,53.6388,53.5844,53.6025,232191.0
2017-07-20 15:55:00,59.09,59.11,59.02,59.1,573877.0,53.6116,53.6297,53.5481,53.6206,573877.0
2017-07-21 09:30:00,58.94,59.29,58.91,59.19,626449.0,53.4755,53.793,53.4483,53.7023,626449.0
2017-07-21 09:35:00,59.19,59.19,59.1,59.11,154429.0,53.7023,53.7023,53.6206,53.6297,154429.0
2017-07-21 09:40:00,59.1,59.37,59.1,59.37,147338.0,53.6206,53.8656,53.6206,53.8656,147338.0
2017-07-21 09:45:00,59.37,59.42,59.28,59.39,136615.0,53.8656,53.911,53.784,53.8838,136615.0
2017-07-21 09:50:00,59.39,59.49,59.31,59.47,191974.0,53.8838,53.9745,53.8112,53.9563,191974.0
2017-07-21 09:55:00,59.48,59.52,59.36,59.41,265775.0,53.9654,54.0017,53.8565,53.9019,265775.0
2017-07-21 10:00:00,59.42,59.43,59.26,59.35,239091.0,53.911,53.92,53.7658,53.8475,239091.0
2017-07-21 10:05:00,59.35,59.41,59.26,59.28,127257.0,53.8475,53.9019,53.7658,53.784,127257.0
2017-07-21 10:10:00,59.28,59.31,59.15,59.19,202478.0,53.784,53.8112,53.666,53.7023,202478.0
2017-07-21 10:15:00,59.19,59.3,59.19,59.29,74945.0,53.7023,53.8021,53.7023,53.793,74945.0
2017-07-21 10:20:00,59.29,59.4,59.26,59.4,73967.0,53.793,53.8928,53.7658,53.8928,73967.0
2017-07-21 10:25:00,59.39,59.41,59.31,59.36,105634.0,53.8838,53.9019,53.8112,53.8565,105634.0
2017-07-21 10:30:00,59.36,59.37,59.24,59.25,60262.0,53.8565,53.8656,53.7477,53.7567,60262.0
2017-07-21 10:35:00,59.26,59.29,59.2,59.26,57254.0,53.7658,53.793,53.7114,53.7658,57254.0
2017-07-21 10:40:00,59.25,59.28,59.23,59.26,78007.0,53.7567,53.784,53.7386,53.7658,78007.0
2017-07-21 10:45:00,59.26,59.26,59.2,59.22,81352.0,53.7658,53.7658,53.7114,53.7295,81352.0
2017-07-21 10:50:00,59.23,59.26,59.19,59.26,156632.0,53.7386,53.7658,53.7023,53.7658,156632.0
2017-07-21 10:55:00,59.25,59.26,59.19,59.21,122470.0,53.7567,53.7658,53.7023,53.7204,122470.0
2017-07-21 11:00:00,59.22,59.26,59.2,59.25,74216.0,53.7295,53.7658,53.7114,53.7567,74216.0
2017-07-21 11:05:00,59.26,59.28,59.23,59.25,100812.0,53.7658,53.784,53.7386,53.7567,100812.0
2017-07-21 11:10:00,59.24,59.35,59.24,59.33,87330.0,53.7477,53.8475,53.7477,53.8293,87330.0
2017-07-21 11:15:00,59.33,59.36,59.32,59.35,56223.0,53.8293,53.8565,53.8202,53.8475,56223.0
2017-07-21 11:20:00,59.36,59.43,59.34,59.43,59693.0,53.8565,53.92,53.8384,53.92,59693.0
2017-07-21 11:25:00,59.43,59.45,59.4,59.45,52316.0,53.92,53.9382,53.8928,53.9382,52316.0
2017-07-21 11:30:00,59.46,59.56,59.45,59.55,350892.0,53.9473,54.038,53.9382,54.0289,350892.0
2017-07-21 11:35:00,59.55,59.63,59.54,59.56,278733.0,54.0289,54.1015,54.0198,54.038,278733.0
2017-07-21 11:40:00,59.57,59.6,59.54,59.6,65290.0,54.0471,54.0743,54.0198,54.0743,65290.0
2017-07-21 11:45:00,59.6,59.6,59.52,59.54,60508.0,54.0743,54.0743,54.0017,54.0198,60508.0
2017-07-21 11:50:00,59.55,59.6,59.54,59.59,89997.0,54.0289,54.0743,54.0198,54.0652,89997.0
2017-07-21 11:55:00,59.6,59.6,59.54,59.55,48698.0,54.0743,54.0743,54.0198,54.0289,48698.0
2017-07-21 12:00:00,59.55,59.6,59.55,59.6,56927.0,54.0289,54.0743,54.0289,54.0743,56927.0
2017-07-21 12:05:00,59.6,59.61,59.59,59.6,124090.0,54.0743,54.0834,54.0652,54.0743,124090.0
2017-07-21 12:10:00,59.6,59.63,59.58,59.63,70128.0,54.0743,54.1015,54.0561,54.1015,70128.0
2017-07-21 12:15:00,59.63,59.67,59.62,59.63,69870.0,54.1015,54.1378,54.0924,54.1015,69870.0
2017-07-21 12:20:00,59.63,59.63,59.6,59.61,82663.0,54.1015,54.1015,54.0743,54.0834,82663.0
2017-07-21 12:25:00,59.61,59.65,59.6,59.64,79918.0,54.0834,54.1197,54.0743,54.1106,79918.0
2017-07-21 12:30:00,59.64,59.7,59.64,59.7,112897.0,54.1106,54.165,54.1106,54.165,112897.0
2017-07-21 12:35:00,59.7,59.7,59.65,59.69,133765.0,54.165,54.165,54.1197,54.1559,133765.0
2017-07-21 12:40:00,59.69,59.69,59.68,59.69,31846.0,54.1559,54.1559,54.1469,54.1559,31846.0
2017-07-21 12:45:00,59.69,59.69,59.66,59.66,61519.0,54.1559,54.1559,54.1287,54.1287,61519.0
2017-07-21 12:50:00,59.66,59.69,59.65,59.66,113511.0,54.1287,54.1559,54.1197,54.1287,113511.0
2017-07-21 12:55:00,59.66,59.68,59.66,59.68,26385.0,54.1287,54.1469,54.1287,54.1469,26385.0
2017-07-21 13:00:00,59.68,59.69,59.66,59.68,85758.0,54.1469,54.1559,54.1287,54.1469,85758.0
2017-07-21 13:05:00,59.68,59.69,59.66,59.67,43155.0,54.1469,54.1559,54.1287,54.1378,43155.0
2017-07-21 13:10:00,59.67,59.76,59.66,59.75,100430.0,54.1378,54.2195,54.1287,54.2104,100430.0
2017-07-21 13:15:00,59.74,59.76,59.74,59.76,41186.0,54.2013,54.2195,54.2013,54.2195,41186.0
2017-07-21 13:20:00,59.76,59.77,59.73,59.74,56596.0,54.2195,54.2285,54.1922,54.2013,56596.0
2017-07-21 13:25:00,59.73,59.74,59.66,59.67,58645.0,54.1922,54.2013,54.1287,54.1378,58645.0
2017-07-21 13:30:00,59.68,59.74,59.68,59.73,65890.0,54.1469,54.2013,54.1469,54.1922,65890.0
2017-07-21 13:35:00,59.74,59.76,59.71,59.74,58943.0,54.2013,54.2195,54.1741,54.2013,58943.0
2017-07-21 13:40:00,59.74,59.75,59.71,59.71,62753.0,54.2013,54.2104,54.1741,54.1741,62753.0
2017-07-21 13:45:00,59.72,59.75,59.71,59.75,43144.0,54.1832,54.2104,54.1741,54.2104,43144.0
2017-07-21 13:50:00,59.75,59.75,59.71,59.73,65402.0,54.2104,54.2104,54.1741,54.1922,65402.0
2017-07-21 13:55:00,59.73,59.75,59.72,59.73,47921.0,54.1922,54.2104,54.1832,54.1922,47921.0
2017-07-21 14:00:00,59.73,59.75,59.71,59.74,78251.0,54.1922,54.2104,54.1741,54.2013,78251.0
2017-07-21 14:05:00,59.73,59.75,59.71,59.72,68527.0,54.1922,54.2104,54.1741,54.1832,68527.0
2017-07-21 14:10:00,59.71,59.74,59.71,59.73,45386.0,54.1741,54.2013,54.1741,54.1922,45386.0
2017-07-21 14:15:00,59.73,59.82,59.71,59.81,229488.0,54.1922,54.2739,54.1741,54.2648,229488.0
2017-07-21 14:20:00,59.8,59.84,59.77,59.82,168093.0,54.2557,54.292,54.2285,54.2739,168093.0
2017-07-21 14:25:00,59.82,59.83,59.81,59.83,120449.0,54.2739,54.283,54.2648,54.283,120449.0
2017-07-21 14:30:00,59.83,59.91,59.82,59.9,131851.0,54.283,54.3555,54.2739,54.3465,131851.0
2017-07-21 14:35:00,59.89,59.9,59.78,59.79,77309.0,54.3374,54.3465,54.2376,54.2467,77309.0
2017-07-21 14:40:00,59.79,59.82,59.78,59.82,50265.0,54.2467,54.2739,54.2376,54.2739,50265.0
2017-07-21 14:45:00,59.82,59.86,59.81,59.83,81533.0,54.2739,54.3102,54.2648,54.283,81533.0
2017-07-21 14:50:00,59.84,59.87,59.81,59.86,76679.0,54.292,54.3193,54.2648,54.3102,76679.0
2017-07-21 14:55:00,59.87,59.88,59.85,59.88,61637.0,54.3193,54.3283,54.3011,54.3283,61637.0
2017-07-21 15:00:00,59.88,59.89,59.86,59.89,67607.0,54.3283,54.3374,54.3102,54.3374,67607.0
2017-07-21 15:05:00,59.89,59.89,59.87,59.88,60093.0,54.3374,54.3374,54.3193,54.3283,60093.0
2017-07-21 15:10:00,59.88,59.88,59.82,59.86,96039.0,54.3283,54.3283,54.2739,54.3102,96039.0
2017-07-21 15:15:00,59.87,59.88,59.85,59.86,65903.0,54.3193,54.3283,54.3011,54.3102,65903.0
2017-07-21 15:20:00,59.85,59.89,59.85,59.88,105708.0,54.3011,54.3374,54.3011,54.3283,105708.0
2017-07-21 15:25:00,59.89,59.91,59.87,59.9,152643.0,54.3374,54.3555,54.3193,54.3465,152643.0
2017-07-21 15:30:00,59.9,60.0,59.89,59.98,509371.0,54.3465,54.4372,54.3374,54.4191,509371.0
2017-07-21 15:35:00,59.98,60.0,59.93,59.98,394619.0,54.4191,54.4372,54.3737,54.4191,394619.0
2017-07-21 15:40:00,59.98,60.0,59.95,59.97,172761.0,54.4191,54.4372,54.3918,54.41,172761.0
2017-07-21 15:45:00,59.97,60.0,59.96,59.98,230751.0,54.41,54.4372,54.4009,54.4191,230751.0
2017-07-21 15:50:00,59.98,60.0,59.95,60.0,267269.0,54.4191,54.4372,54.3918,54.4372,267269.0
2017-07-21 15:55:00,60.0,60.0,59.92,59.94,504352.0,54.4372,54.4372,54.3646,54.3828,504352.0
2017-07-24 09:30:00,59.69,59.69,59.34,59.46,273359.0,54.1559,54.1559,53.8384,53.9473,273359.0
2017-07-24 09:35:00,59.45,59.58,59.4,59.5,55008.0,53.9382,54.0561,53.8928,53.9836,55008.0
2017-07-24 09:40:00,59.5,59.53,59.38,59.44,123618.0,53.9836,54.0108,53.8747,53.9291,123618.0
2017-07-24 09:45:00,59.44,59.66,59.41,59.66,88122.0,53.9291,54.1287,53.9019,54.1287,88122.0
2017-07-24 09:50:00,59.66,59.7,59.6,59.67,68152.0,54.1287,54.165,54.0743,54.1378,68152.0
2017-07-24 09:55:00,59.67,59.77,59.67,59.72,78399.0,54.1378,54.2285,54.1378,54.1832,78399.0
2017-07-24 10:00:00,59.71,59.74,59.63,59.69,102499.0,54.1741,54.2013,54.1015,54.1559,102499.0
2017-07-24 10:05:00,59.69,59.76,59.67,59.76,82861.0,54.1559,54.2195,54.1378,54.2195,82861.0
2017-07-24 10:10:00,59.76,59.78,59.59,59.59,85061.0,54.2195,54.2376,54.0652,54.0652,85061.0
2017-07-24 10:15:00,59.6,59.62,59.55,59.56,43333.0,54.0743,54.0924,54.0289,54.038,43333.0
2017-07-24 10:20:00,59.57,59.57,59.45,59.48,66606.0,54.0471,54.0471,53.9382,53.9654,66606.0
2017-07-24 10:25:00,59.47,59.5,59.32,59.36,113968.0,53.9563,53.9836,53.8202,53.8565,113968.0
2017-07-24 10:30:00,59.35,59.39,59.2,59.26,404988.0,53.8475,53.8838,53.7114,53.7658,404988.0
2017-07-24 10:35:00,59.27,59.35,59.26,59.27,55777.0,53.7749,53.8475,53.7658,53.7749,55777.0
2017-07-24 10:40:00,59.26,59.27,59.2,59.22,62482.0,53.7658,53.7749,53.7114,53.7295,62482.0
2017-07-24 10:45:00,59.22,59.31,59.2,59.31,73448.0,53.7295,53.8112,53.7114,53.8112,73448.0
2017-07-24 10:50:00,59.3,59.31,59.25,59.29,129029.0,53.8021,53.8112,53.7567,53.793,129029.0
2017-07-24 10:55:00,59.28,59.33,59.22,59.22,86023.0,53.784,53.8293,53.7295,53.7295,86023.0
2017-07-24 11:00:00,59.21,59.24,59.2,59.23,30802.0,53.7204,53.7477,53.7114,53.7386,30802.0
2017-07-24 11:05:00,59.23,59.26,59.15,59.15,37723.0,53.7386,53.7658,53.666,53.666,37723.0
2017-07-24 11:10:00,59.15,59.24,59.14,59.2,36995.0,53.666,53.7477,53.6569,53.7114,36995.0
2017-07-24 11:15:00,59.19,59.26,59.18,59.24,49198.0,53.7023,53.7658,53.6932,53.7477,49198.0
2017-07-24 11:20:00,59.24,59.25,59.2,59.22,37745.0,53.7477,53.7567,53.7114,53.7295,37745.0
2017-07-24 11:25:00,59.22,59.24,59.13,59.22,84580.0,53.7295,53.7477,53.6479,53.7295,84580.0
2017-07-24 11:30:00,59.23,59.23,59.15,59.17,73755.0,53.7386,53.7386,53.666,53.6842,73755.0
2017-07-24 11:35:00,59.18,59.2,59.14,59.17,36066.0,53.6932,53.7114,53.6569,53.6842,36066.0
2017-07-24 11:40:00,59.17,59.2,59.16,59.17,30460.0,53.6842,53.7114,53.6751,53.6842,30460.0
2017-07-24 11:45:00,59.17,59.18,59.14,59.18,26999.0,53.6842,53.6932,53.6569,53.6932,26999.0
2017-07-24 11:50:00,59.18,59.18,59.15,59.18,29465.0,53.6932,53.6932,53.666,53.6932,29465.0
2017-07-24 11:55:00,59.18,59.22,59.14,59.18,131084.0,53.6932,53.7295,53.6569,53.6932,131084.0
2017-07-24 12:00:00,59.17,59.19,59.15,59.18,61539.0,53.6842,53.7023,53.666,53.6932,61539.0
2017-07-24 12:05:00,59.18,59.19,59.14,59.16,58328.0,53.6932,53.7023,53.6569,53.6751,58328.0
2017-07-24 12:10:00,59.16,59.17,59.09,59.12,36860.0,53.6751,53.6842,53.6116,53.6388,36860.0
2017-07-24 12:15:00,59.11,59.15,59.08,59.09,98924.0,53.6297,53.666,53.6025,53.6116,98924.0
2017-07-24 12:20:00,59.09,59.1,59.07,59.09,71184.0,53.6116,53.6206,53.5934,53.6116,71184.0
2017-07-24 12:25:00,59.09,59.1,59.04,59.05,41612.0,53.6116,53.6206,53.5662,53.5753,41612.0
2017-07-24 12:30:00,59.05,59.07,59.02,59.06,34112.0,53.5753,53.5934,53.5481,53.5844,34112.0
2017-07-24 12:35:00,59.07,59.08,59.03,59.05,42893.0,53.5934,53.6025,53.5571,53.5753,42893.0
2017-07-24 12:40:00,59.04,59.05,59.02,59.03,17730.0,53.5662,53.5753,53.5481,53.5571,17730.0
2017-07-24 12:45:00,59.02,59.05,59.0,59.04,40521.0,53.5481,53.5753,53.5299,53.5662,40521.0
2017-07-24 12:50:00,59.03,59.04,58.98,58.99,45819.0,53.5571,53.5662,53.5118,53.5208,45819.0
2017-07-24 12:55:00,58.99,58.99,58.95,58.96,35138.0,53.5208,53.5208,53.4846,53.4936,35138.0
2017-07-24 13:00:00,58.96,58.98,58.93,58.95,167266.0,53.4936,53.5118,53.4664,53.4846,167266.0
2017-07-24 13:05:00,58.94,58.95,58.86,58.89,81113.0,53.4755,53.4846,53.4029,53.4301,81113.0
2017-07-24 13:10:00,58.89,58.9,58.86,58.87,42064.0,53.4301,53.4392,53.4029,53.412,42064.0
2017-07-24 13:15:00,58.88,58.91,58.85,58.85,68076.0,53.421,53.4483,53.3938,53.3938,68076.0
2017-07-24 13:20:00,58.85,58.87,58.82,58.83,53945.0,53.3938,53.412,53.3666,53.3757,53945.0
2017-07-24 13:25:00,58.82,58.87,58.76,58.87,56764.0,53.3666,53.412,53.3122,53.412,56764.0
2017-07-24 13:30:00,58.86,58.88,58.85,58.87,78277.0,53.4029,53.421,53.3938,53.412,78277.0
2017-07-24 13:35:00,58.88,58.92,58.86,58.9,39494.0,53.421,53.4573,53.4029,53.4392,39494.0
2017-07-24 13:40:00,58.91,58.98,58.91,58.97,44898.0,53.4483,53.5118,53.4483,53.5027,44898.0
2017-07-24 13:45:00,58.97,58.97,58.91,58.91,156813.0,53.5027,53.5027,53.4483,53.4483,156813.0
2017-07-24 13:50:00,58.91,58.93,58.9,58.92,28391.0,53.4483,53.4664,53.4392,53.4573,28391.0
2017-07-24 13:55:00,58.91,58.98,58.89,58.98,185160.0,53.4483,53.5118,53.4301,53.5118,185160.0
2017-07-24 14:00:00,58.97,59.03,58.96,59.0,30223.0,53.5027,53.5571,53.4936,53.5299,30223.0
2017-07-24 14:05:00,59.01,59.02,58.94,58.95,47843.0,53.539,53.5481,53.4755,53.4846,47843.0
2017-07-24 14:10:00,58.95,58.99,58.94,58.97,33361.0,53.4846,53.5208,53.4755,53.5027,33361.0
2017-07-24 14:15:00,58.97,58.98,58.92,58.94,41763.0,53.5027,53.5118,53.4573,53.4755,41763.0
2017-07-24 14:20:00,58.94,58.96,58.92,58.93,31340.0,53.4755,53.4936,53.4573,53.4664,31340.0
2017-07-24 14:25:00,58.93,58.97,58.92,58.92,42312.0,53.4664,53.5027,53.4573,53.4573,42312.0
2017-07-24 14:30:00,58.92,58.95,58.87,58.87,82607.0,53.4573,53.4846,53.412,53.412,82607.0
2017-07-24 14:35:00,58.87,58.89,58.85,58.85,25631.0,53.412,53.4301,53.3938,53.3938,25631.0
2017-07-24 14:40:00,58.85,58.9,58.85,58.87,97991.0,53.3938,53.4392,53.3938,53.412,97991.0
2017-07-24 14:45:00,58.86,58.89,58.86,58.87,61834.0,53.4029,53.4301,53.4029,53.412,61834.0
2017-07-24 14:50:00,58.86,58.9,58.86,58.89,47182.0,53.4029,53.4392,53.4029,53.4301,47182.0
2017-07-24 14:55:00,58.89,58.95,58.89,58.93,50191.0,53.4301,53.4846,53.4301,53.4664,50191.0
2017-07-24 15:00:00,58.94,58.97,58.9,58.97,45351.0,53.4755,53.5027,53.4392,53.5027,45351.0
2017-07-24 15:05:00,58.97,58.98,58.92,58.94,58669.0,53.5027,53.5118,53.4573,53.4755,58669.0
2017-07-24 15:10:00,58.94,59.0,58.93,59.0,62512.0,53.4755,53.5299,53.4664,53.5299,62512.0
2017-07-24 15:15:00,59.0,59.07,58.99,59.05,77400.0,53.5299,53.5934,53.5208,53.5753,77400.0
2017-07-24 15:20:00,59.05,59.06,58.98,58.98,76205.0,53.5753,53.5844,53.5118,53.5118,76205.0
2017-07-24 15:25:00,58.98,59.04,58.98,59.01,53315.0,53.5118,53.5662,53.5118,53.539,53315.0
2017-07-24 15:30:00,59.01,59.03,58.97,58.98,51870.0,53.539,53.5571,53.5027,53.5118,51870.0
2017-07-24 15:35:00,58.98,59.03,58.98,59.0,51674.0,53.5118,53.5571,53.5118,53.5299,51674.0
2017-07-24 15:40:00,59.0,59.05,58.99,59.01,97715.0,53.5299,53.5753,53.5208,53.539,97715.0
2017-07-24 15:45:00,59.02,59.03,58.96,58.97,94226.0,53.5481,53.5571,53.4936,53.5027,94226.0
2017-07-24 15:50:00,58.98,59.01,58.96,58.98,162224.0,53.5118,53.539,53.4936,53.5118,162224.0
2017-07-24 15:55:00,58.98,59.0,58.94,58.97,367249.0,53.5118,53.5299,53.4755,53.5027,367249.0
2017-07-25 09:30:00,59.32,59.33,58.95,59.04,198454.0,53.8202,53.8293,53.4846,53.5662,198454.0
2017-07-25 09:35:00,59.06,59.22,59.04,59.08,70327.0,53.5844,53.7295,53.5662,53.6025,70327.0
2017-07-25 09:40:00,59.1,59.1,58.92,59.0,57025.0,53.6206,53.6206,53.4573,53.5299,57025.0
2017-07-25 09:45:00,59.01,59.17,59.0,59.14,65860.0,53.539,53.6842,53.5299,53.6569,65860.0
2017-07-25 09:50:00,59.15,59.21,59.12,59.13,79822.0,53.666,53.7204,53.6388,53.6479,79822.0
2017-07-25 09:55:00,59.13,59.23,59.12,59.18,73538.0,53.6479,53.7386,53.6388,53.6932,73538.0
2017-07-25 10:00:00,59.17,59.18,59.05,59.07,69915.0,53.6842,53.6932,53.5753,53.5934,69915.0
2017-07-25 10:05:00,59.07,59.08,58.97,58.98,43359.0,53.5934,53.6025,53.5027,53.5118,43359.0
2017-07-25 10:10:00,58.98,59.08,58.96,59.05,37962.0,53.5118,53.6025,53.4936,53.5753,37962.0
2017-07-25 10:15:00,59.05,59.05,58.98,59.02,53578.0,53.5753,53.5753,53.5118,53.5481,53578.0
2017-07-25 10:20:00,59.02,59.09,59.01,59.05,121274.0,53.5481,53.6116,53.539,53.5753,121274.0
2017-07-25 10:25:00,59.06,59.12,59.04,59.11,67457.0,53.5844,53.6388,53.5662,53.6297,67457.0
2017-07-25 10:30:00,59.11,59.14,59.03,59.05,69800.0,53.6297,53.6569,53.5571,53.5753,69800.0
2017-07-25 10:35:00,59.05,59.14,59.05,59.09,61150.0,53.5753,53.6569,53.5753,53.6116,61150.0
2017-07-25 10:40:00,59.1,59.11,59.05,59.09,42760.0,53.6206,53.6297,53.5753,53.6116,42760.0
2017-07-25 10:45:00,59.09,59.15,59.08,59.14,36131.0,53.6116,53.666,53.6025,53.6569,36131.0
2017-07-25 10:50:00,59.15,59.15,59.08,59.11,46586.0,53.666,53.666,53.6025,53.6297,46586.0
2017-07-25 10:55:00,59.12,59.15,59.08,59.13,41756.0,53.6388,53.666,53.6025,53.6479,41756.0
2017-07-25 11:00:00,59.14,59.15,59.11,59.13,32532.0,53.6569,53.666,53.6297,53.6479,32532.0
2017-07-25 11:05:00,59.13,59.19,59.11,59.17,48268.0,53.6479,53.7023,53.6297,53.6842,48268.0
2017-07-25 11:10:00,59.17,59.31,59.16,59.29,91573.0,53.6842,53.8112,53.6751,53.793,91573.0
2017-07-25 11:15:00,59.29,59.29,59.22,59.24,26690.0,53.793,53.793,53.7295,53.7477,26690.0
2017-07-25 11:20:00,59.25,59.31,59.22,59.31,79967.0,53.7567,53.8112,53.7295,53.8112,79967.0
2017-07-25 11:25:00,59.3,59.39,59.3,59.38,64525.0,53.8021,53.8838,53.8021,53.8747,64525.0
2017-07-25 11:30:00,59.37,59.39,59.34,59.39,34177.0,53.8656,53.8838,53.8384,53.8838,34177.0
2017-07-25 11:35:00,59.38,59.52,59.37,59.52,93713.0,53.8747,54.0017,53.8656,54.0017,93713.0
2017-07-25 11:40:00,59.51,59.51,59.4,59.41,50850.0,53.9926,53.9926,53.8928,53.9019,50850.0
2017-07-25 11:45:00,59.41,59.47,59.39,59.45,79366.0,53.9019,53.9563,53.8838,53.9382,79366.0
2017-07-25 11:50:00,59.44,59.5,59.42,59.43,69866.0,53.9291,53.9836,53.911,53.92,69866.0
2017-07-25 11:55:00,59.42,59.46,59.4,59.44,30389.0,53.911,53.9473,53.8928,53.9291,30389.0
2017-07-25 12:00:00,59.45,59.51,59.43,59.51,52968.0,53.9382,53.9926,53.92,53.9926,52968.0
2017-07-25 12:05:00,59.5,59.51,59.44,59.46,34224.0,53.9836,53.9926,53.9291,53.9473,34224.0
2017-07-25 12:10:00,59.45,59.46,59.41,59.41,28773.0,53.9382,53.9473,53.9019,53.9019,28773.0
2017-07-25 12:15:00,59.41,59.44,59.39,59.43,19486.0,53.9019,53.9291,53.8838,53.92,19486.0
2017-07-25 12:20:00,59.42,59.44,59.39,59.4,32012.0,53.911,53.9291,53.8838,53.8928,32012.0
2017-07-25 12:25:00,59.4,59.4,59.36,59.37,25814.0,53.8928,53.8928,53.8565,53.8656,25814.0
2017-07-25 12:30:00,59.37,59.38,59.34,59.36,26067.0,53.8656,53.8747,53.8384,53.8565,26067.0
2017-07-25 12:35:00,59.37,59.38,59.34,59.34,26134.0,53.8656,53.8747,53.8384,53.8384,26134.0
2017-07-25 12:40:00,59.35,59.37,59.33,59.35,33897.0,53.8475,53.8656,53.8293,53.8475,33897.0
2017-07-25 12:45:00,59.34,59.38,59.34,59.35,17677.0,53.8384,53.8747,53.8384,53.8475,17677.0
2017-07-25 12:50:00,59.36,59.4,59.35,59.36,23822.0,53.8565,53.8928,53.8475,53.8565,23822.0
2017-07-25 12:55:00,59.36,59.39,59.34,59.36,17181.0,53.8565,53.8838,53.8384,53.8565,17181.0
2017-07-25 13:00:00,59.37,59.4,59.36,59.37,21294.0,53.8656,53.8928,53.8565,53.8656,21294.0
2017-07-25 13:05:00,59.37,59.37,59.33,59.36,20034.0,53.8656,53.8656,53.8293,53.8565,20034.0
2017-07-25 13:10:00,59.36,59.37,59.34,59.35,19175.0,53.8565,53.8656,53.8384,53.8475,19175.0
2017-07-25 13:15:00,59.35,59.35,59.34,59.35,7078.0,53.8475,53.8475,53.8384,53.8475,7078.0
2017-07-25 13:20:00,59.34,59.36,59.31,59.34,39124.0,53.8384,53.8565,53.8112,53.8384,39124.0
2017-07-25 13:25:00,59.34,59.36,59.32,59.35,25923.0,53.8384,53.8565,53.8202,53.8475,25923.0
2017-07-25 13:30:00,59.34,59.35,59.3,59.32,33806.0,53.8384,53.8475,53.8021,53.8202,33806.0
2017-07-25 13:35:00,59.33,59.34,59.3,59.3,17882.0,53.8293,53.8384,53.8021,53.8021,17882.0
2017-07-25 13:40:00,59.3,59.33,59.3,59.3,19517.0,53.8021,53.8293,53.8021,53.8021,19517.0
2017-07-25 13:45:00,59.31,59.31,59.28,59.29,29145.0,53.8112,53.8112,53.784,53.793,29145.0
2017-07-25 13:50:00,59.29,59.3,59.25,59.28,37684.0,53.793,53.8021,53.7567,53.784,37684.0
2017-07-25 13:55:00,59.27,59.3,59.27,59.29,14742.0,53.7749,53.8021,53.7749,53.793,14742.0
2017-07-25 14:00:00,59.29,59.32,59.28,59.3,61276.0,53.793,53.8202,53.784,53.8021,61276.0
2017-07-25 14:05:00,59.29,59.32,59.28,59.3,28690.0,53.793,53.8202,53.784,53.8021,28690.0
2017-07-25 14:10:00,59.31,59.32,59.21,59.21,41440.0,53.8112,53.8202,53.7204,53.7204,41440.0
2017-07-25 14:15:00,59.21,59.28,59.19,59.25,285105.0,53.7204,53.784,53.7023,53.7567,285105.0
2017-07-25 14:20:00,59.25,59.31,59.25,59.3,49535.0,53.7567,53.8112,53.7567,53.8021,49535.0
2017-07-25 14:25:00,59.3,59.3,59.27,59.28,26524.0,53.8021,53.8021,53.7749,53.784,26524.0
2017-07-25 14:30:00,59.28,59.3,59.24,59.29,44949.0,53.784,53.8021,53.7477,53.793,44949.0
2017-07-25 14:35:00,59.29,59.34,59.28,59.31,29183.0,53.793,53.8384,53.784,53.8112,29183.0
2017-07-25 14:40:00,59.31,59.39,59.3,59.39,44368.0,53.8112,53.8838,53.8021,53.8838,44368.0
2017-07-25 14:45:00,59.39,59.44,59.37,59.42,57300.0,53.8838,53.9291,53.8656,53.911,57300.0
2017-07-25 14:50:00,59.42,59.43,59.41,59.41,20510.0,53.911,53.92,53.9019,53.9019,20510.0
2017-07-25 14:55:00,59.42,59.45,59.4,59.45,42904.0,53.911,53.9382,53.8928,53.9382,42904.0
2017-07-25 15:00:00,59.44,59.45,59.42,59.43,31708.0,53.9291,53.9382,53.911,53.92,31708.0
2017-07-25 15:05:00,59.43,59.44,59.41,59.42,36113.0,53.92,53.9291,53.9019,53.911,36113.0
2017-07-25 15:10:00,59.42,59.42,59.36,59.36,56698.0,53.911,53.911,53.8565,53.8565,56698.0
2017-07-25 15:15:00,59.36,59.37,59.31,59.31,32307.0,53.8565,53.8656,53.8112,53.8112,32307.0
2017-07-25 15:20:00,59.32,59.34,59.24,59.25,52248.0,53.8202,53.8384,53.7477,53.7567,52248.0
2017-07-25 15:25:00,59.26,59.28,59.24,59.28,30469.0,53.7658,53.784,53.7477,53.784,30469.0
2017-07-25 15:30:00,59.27,59.33,59.27,59.33,54416.0,53.7749,53.8293,53.7749,53.8293,54416.0
2017-07-25 15:35:00,59.33,59.34,59.31,59.33,93818.0,53.8293,53.8384,53.8112,53.8293,93818.0
2017-07-25 15:40:00,59.33,59.34,59.31,59.32,106384.0,53.8293,53.8384,53.8112,53.8202,106384.0
2017-07-25 15:45:00,59.32,59.38,59.31,59.38,72135.0,53.8202,53.8747,53.8112,53.8747,72135.0
2017-07-25 15:50:00,59.38,59.43,59.36,59.42,169283.0,53.8747,53.92,53.8565,53.911,169283.0
2017-07-25 15:55:00,59.42,59.43,59.36,59.38,313001.0,53.911,53.92,53.8565,53.8747,313001.0
2017-07-26 09:30:00,59.09,59.13,58.97,59.04,187478.0,53.6116,53.6479,53.5027,53.5662,187478.0
2017-07-26 09:35:00,59.05,59.12,58.93,58.97,65625.0,53.5753,53.6388,53.4664,53.5027,65625.0
2017-07-26 09:40:00,58.98,58.98,58.79,58.84,99801.0,53.5118,53.5118,53.3394,53.3847,99801.0
2017-07-26 09:45:00,58.84,58.92,58.75,58.88,86471.0,53.3847,53.4573,53.3031,53.421,86471.0
2017-07-26 09:50:00,58.89,58.94,58.83,58.93,58819.0,53.4301,53.4755,53.3757,53.4664,58819.0
2017-07-26 09:55:00,58.94,58.99,58.92,58.93,96288.0,53.4755,53.5208,53.4573,53.4664,96288.0
2017-07-26 10:00:00,58.93,58.97,58.9,58.91,81940.0,53.4664,53.5027,53.4392,53.4483,81940.0
2017-07-26 10:05:00,58.91,58.97,58.89,58.96,101507.0,53.4483,53.5027,53.4301,53.4936,101507.0
2017-07-26 10:10:00,58.96,58.96,58.84,58.88,78949.0,53.4936,53.4936,53.3847,53.421,78949.0
2017-07-26 10:15:00,58.89,58.94,58.88,58.92,28198.0,53.4301,53.4755,53.421,53.4573,28198.0
2017-07-26 10:20:00,58.91,58.94,58.85,58.86,29441.0,53.4483,53.4755,53.3938,53.4029,29441.0
2017-07-26 10:25:00,58.86,58.87,58.72,58.75,70124.0,53.4029,53.412,53.2759,53.3031,70124.0
2017-07-26 10:30:00,58.76,58.86,58.76,58.79,45502.0,53.3122,53.4029,53.3122,53.3394,45502.0
2017-07-26 10:35:00,58.79,58.88,58.78,58.82,47132.0,53.3394,53.421,53.3303,53.3666,47132.0
2017-07-26 10:40:00,58.82,58.87,58.78,58.81,60226.0,53.3666,53.412,53.3303,53.3575,60226.0
2017-07-26 10:45:00,58.8,58.89,58.79,58.88,25752.0,53.3485,53.4301,53.3394,53.421,25752.0
2017-07-26 10:50:00,58.88,58.91,58.86,58.88,47324.0,53.421,53.4483,53.4029,53.421,47324.0
2017-07-26 10:55:00,58.89,58.91,58.87,58.88,22102.0,53.4301,53.4483,53.412,53.421,22102.0
2017-07-26 11:00:00,58.89,58.96,58.88,58.91,33019.0,53.4301,53.4936,53.421,53.4483,33019.0
2017-07-26 11:05:00,58.91,58.92,58.87,58.9,17399.0,53.4483,53.4573,53.412,53.4392,17399.0
2017-07-26 11:10:00,58.9,58.9,58.82,58.83,23538.0,53.4392,53.4392,53.3666,53.3757,23538.0
2017-07-26 11:15:00,58.83,58.83,58.73,58.74,62986.0,53.3757,53.3757,53.2849,53.294,62986.0
2017-07-26 11:20:00,58.74,58.77,58.69,58.69,29965.0,53.294,53.3212,53.2487,53.2487,29965.0
2017-07-26 11:25:00,58.69,58.74,58.69,58.72,33077.0,53.2487,53.294,53.2487,53.2759,33077.0
2017-07-26 11:30:00,58.72,58.73,58.7,58.7,28495.0,53.2759,53.2849,53.2577,53.2577,28495.0
2017-07-26 11:35:00,58.69,58.76,58.68,58.74,45120.0,53.2487,53.3122,53.2396,53.294,45120.0
2017-07-26 11:40:00,58.75,58.77,58.62,58.62,67306.0,53.3031,53.3212,53.1851,53.1851,67306.0
2017-07-26 11:45:00,58.63,58.69,58.58,58.64,104880.0,53.1942,53.2487,53.1489,53.2033,104880.0
2017-07-26 11:50:00,58.65,58.73,58.64,58.68,22540.0,53.2124,53.2849,53.2033,53.2396,22540.0
2017-07-26 11:55:00,58.68,58.71,58.66,58.7,21168.0,53.2396,53.2668,53.2214,53.2577,21168.0
2017-07-26 12:00:00,58.7,58.7,58.64,58.69,54700.0,53.2577,53.2577,53.2033,53.2487,54700.0
2017-07-26 12:05:00,58.7,58.74,58.68,58.73,14926.0,53.2577,53.294,53.2396,53.2849,14926.0
2017-07-26 12:10:00,58.73,58.73,58.66,58.66,21151.0,53.2849,53.2849,53.2214,53.2214,21151.0
2017-07-26 12:15:00,58.67,58.69,58.65,58.67,27813.0,53.2305,53.2487,53.2124,53.2305,27813.0
2017-07-26 12:20:00,58.67,58.69,58.66,58.66,15156.0,53.2305,53.2487,53.2214,53.2214,15156.0
2017-07-26 12:25:00,58.66,58.67,58.61,58.62,34971.0,53.2214,53.2305,53.1761,53.1851,34971.0
2017-07-26 12:30:00,58.62,58.64,58.61,58.63,17579.0,53.1851,53.2033,53.1761,53.1942,17579.0
2017-07-26 12:35:00,58.63,58.69,58.63,58.66,46707.0,53.1942,53.2487,53.1942,53.2214,46707.0
2017-07-26 12:40:00,58.66,58.71,58.65,58.71,25318.0,53.2214,53.2668,53.2124,53.2668,25318.0
2017-07-26 12:45:00,58.71,58.73,58.69,58.69,45497.0,53.2668,53.2849,53.2487,53.2487,45497.0
2017-07-26 12:50:00,58.7,58.7,58.68,58.68,14767.0,53.2577,53.2577,53.2396,53.2396,14767.0
2017-07-26 12:55:00,58.69,58.72,58.68,58.72,33835.0,53.2487,53.2759,53.2396,53.2759,33835.0
2017-07-26 13:00:00,58.71,58.76,58.71,58.73,39882.0,53.2668,53.3122,53.2668,53.2849,39882.0
2017-07-26 13:05:00,58.73,58.77,58.73,58.74,20254.0,53.2849,53.3212,53.2849,53.294,20254.0
2017-07-26 13:10:00,58.74,58.77,58.73,58.76,8746.0,53.294,53.3212,53.2849,53.3122,8746.0
2017-07-26 13:15:00,58.76,58.79,58.75,58.76,16759.0,53.3122,53.3394,53.3031,53.3122,16759.0
2017-07-26 13:20:00,58.75,58.79,58.75,58.78,23951.0,53.3031,53.3394,53.3031,53.3303,23951.0
2017-07-26 13:25:00,58.79,58.79,58.68,58.69,76822.0,53.3394,53.3394,53.2396,53.2487,76822.0
2017-07-26 13:30:00,58.68,58.72,58.68,58.7,15982.0,53.2396,53.2759,53.2396,53.2577,15982.0
2017-07-26 13:35:00,58.7,58.72,58.7,58.7,13110.0,53.2577,53.2759,53.2577,53.2577,13110.0
2017-07-26 13:40:00,58.71,58.78,58.69,58.77,36463.0,53.2668,53.3303,53.2487,53.3212,36463.0
2017-07-26 13:45:00,58.76,58.77,58.7,58.71,17272.0,53.3122,53.3212,53.2577,53.2668,17272.0
2017-07-26 13:50:00,58.71,58.74,58.7,58.74,19124.0,53.2668,53.294,53.2577,53.294,19124.0
2017-07-26 13:55:00,58.73,58.73,58.68,58.71,28992.0,53.2849,53.2849,53.2396,53.2668,28992.0
2017-07-26 14:00:00,58.7,58.79,58.69,58.79,34095.0,53.2577,53.3394,53.2487,53.3394,34095.0
2017-07-26 14:05:00,58.79,58.79,58.73,58.77,29081.0,53.3394,53.3394,53.2849,53.3212,29081.0
2017-07-26 14:10:00,58.78,58.81,58.73,58.75,64564.0,53.3303,53.3575,53.2849,53.3031,64564.0
2017-07-26 14:15:00,58.74,58.76,58.7,58.74,29713.0,53.294,53.3122,53.2577,53.294,29713.0
2017-07-26 14:20:00,58.73,58.74,58.69,58.72,28180.0,53.2849,53.294,53.2487,53.2759,28180.0
2017-07-26 14:25:00,58.71,58.76,58.68,58.69,42772.0,53.2668,53.3122,53.2396,53.2487,42772.0
2017-07-26 14:30:00,58.69,58.69,58.63,58.65,24348.0,53.2487,53.2487,53.1942,53.2124,24348.0
2017-07-26 14:35:00,58.65,58.65,58.62,58.64,21778.0,53.2124,53.2124,53.1851,53.2033,21778.0
2017-07-26 14:40:00,58.64,58.64,58.58,58.59,31950.0,53.2033,53.2033,53.1489,53.1579,31950.0
2017-07-26 14:45:00,58.59,58.63,58.58,58.63,48100.0,53.1579,53.1942,53.1489,53.1942,48100.0
2017-07-26 14:50:00,58.63,58.64,58.54,58.55,73283.0,53.1942,53.2033,53.1126,53.1216,73283.0
2017-07-26 14:55:00,58.55,58.59,58.48,58.48,71163.0,53.1216,53.1579,53.0581,53.0581,71163.0
2017-07-26 15:00:00,58.48,58.53,58.47,58.51,61459.0,53.0581,53.1035,53.0491,53.0853,61459.0
2017-07-26 15:05:00,58.52,58.55,58.51,58.53,67332.0,53.0944,53.1216,53.0853,53.1035,67332.0
2017-07-26 15:10:00,58.53,58.54,58.51,58.52,57625.0,53.1035,53.1126,53.0853,53.0944,57625.0
2017-07-26 15:15:00,58.52,58.55,58.48,58.54,71308.0,53.0944,53.1216,53.0581,53.1126,71308.0
2017-07-26 15:20:00,58.53,58.53,58.46,58.47,46014.0,53.1035,53.1035,53.04,53.0491,46014.0
2017-07-26 15:25:00,58.48,58.51,58.46,58.47,73320.0,53.0581,53.0853,53.04,53.0491,73320.0
2017-07-26 15:30:00,58.46,58.51,58.45,58.47,102413.0,53.04,53.0853,53.0309,53.0491,102413.0
2017-07-26 15:35:00,58.47,58.51,58.46,58.51,76526.0,53.0491,53.0853,53.04,53.0853,76526.0
2017-07-26 15:40:00,58.51,58.51,58.47,58.47,87521.0,53.0853,53.0853,53.0491,53.0491,87521.0
2017-07-26 15:45:00,58.48,58.48,58.36,58.36,194469.0,53.0581,53.0581,52.9493,52.9493,194469.0
2017-07-26 15:50:00,58.36,58.4,58.33,58.34,360542.0,52.9493,52.9855,52.922,52.9311,360542.0
2017-07-26 15:55:00,58.35,58.37,58.32,58.37,445414.0,52.9402,52.9583,52.913,52.9583,445414.0
2017-07-27 09:30:00,58.6,58.68,58.36,58.48,133816.0,53.167,53.2396,52.9493,53.0581,133816.0
2017-07-27 09:35:00,58.5,58.57,58.46,58.52,43091.0,53.0763,53.1398,53.04,53.0944,43091.0
2017-07-27 09:40:00,58.54,58.58,58.32,58.34,158025.0,53.1126,53.1489,52.913,52.9311,158025.0
2017-07-27 09:45:00,58.34,58.35,58.12,58.16,95018.0,52.9311,52.9402,52.7315,52.7678,95018.0
2017-07-27 09:50:00,58.17,58.22,58.1,58.13,108838.0,52.7769,52.8222,52.7134,52.7406,108838.0
2017-07-27 09:55:00,58.13,58.17,58.02,58.17,102939.0,52.7406,52.7769,52.6408,52.7769,102939.0
2017-07-27 10:00:00,58.18,58.22,58.13,58.17,61764.0,52.7859,52.8222,52.7406,52.7769,61764.0
2017-07-27 10:05:00,58.17,58.2,58.15,58.19,33393.0,52.7769,52.8041,52.7587,52.795,33393.0
2017-07-27 10:10:00,58.19,58.2,58.1,58.1,89609.0,52.795,52.8041,52.7134,52.7134,89609.0
2017-07-27 10:15:00,58.1,58.15,58.07,58.13,137267.0,52.7134,52.7587,52.6861,52.7406,137267.0
2017-07-27 10:20:00,58.13,58.13,58.05,58.12,89002.0,52.7406,52.7406,52.668,52.7315,89002.0
2017-07-27 10:25:00,58.13,58.15,58.04,58.15,90243.0,52.7406,52.7587,52.6589,52.7587,90243.0
2017-07-27 10:30:00,58.14,58.21,58.14,58.19,45293.0,52.7496,52.8132,52.7496,52.795,45293.0
2017-07-27 10:35:00,58.19,58.23,58.16,58.17,31115.0,52.795,52.8313,52.7678,52.7769,31115.0
2017-07-27 10:40:00,58.17,58.21,58.12,58.21,33974.0,52.7769,52.8132,52.7315,52.8132,33974.0
2017-07-27 10:45:00,58.2,58.22,58.18,58.19,40971.0,52.8041,52.8222,52.7859,52.795,40971.0
2017-07-27 10:50:00,58.19,58.24,58.18,58.19,64345.0,52.795,52.8404,52.7859,52.795,64345.0
2017-07-27 10:55:00,58.19,58.22,58.13,58.14,41239.0,52.795,52.8222,52.7406,52.7496,41239.0
2017-07-27 11:00:00,58.14,58.17,58.13,58.14,44318.0,52.7496,52.7769,52.7406,52.7496,44318.0
2017-07-27 11:05:00,58.13,58.18,58.12,58.14,41761.0,52.7406,52.7859,52.7315,52.7496,41761.0
2017-07-27 11:10:00,58.14,58.21,58.13,58.16,53920.0,52.7496,52.8132,52.7406,52.7678,53920.0
2017-07-27 11:15:00,58.16,58.19,58.14,58.14,43928.0,52.7678,52.795,52.7496,52.7496,43928.0
2017-07-27 11:20:00,58.13,58.15,58.11,58.14,29460.0,52.7406,52.7587,52.7224,52.7496,29460.0
2017-07-27 11:25:00,58.14,58.21,58.13,58.14,78349.0,52.7496,52.8132,52.7406,52.7496,78349.0
2017-07-27 11:30:00,58.14,58.16,58.11,58.14,58364.0,52.7496,52.7678,52.7224,52.7496,58364.0
2017-07-27 11:35:00,58.13,58.17,58.12,58.13,40698.0,52.7406,52.7769,52.7315,52.7406,40698.0
2017-07-27 11:40:00,58.14,58.17,58.12,58.16,49338.0,52.7496,52.7769,52.7315,52.7678,49338.0
2017-07-27 11:45:00,58.17,58.25,58.17,58.25,84426.0,52.7769,52.8494,52.7769,52.8494,84426.0
2017-07-27 11:50:00,58.25,58.32,58.24,58.3,39931.0,52.8494,52.913,52.8404,52.8948,39931.0
2017-07-27 11:55:00,58.3,58.45,58.3,58.44,65850.0,52.8948,53.0309,52.8948,53.0218,65850.0
2017-07-27 12:00:00,58.44,58.45,58.39,58.41,21946.0,53.0218,53.0309,52.9765,52.9946,21946.0
2017-07-27 12:05:00,58.4,58.43,58.37,58.39,37460.0,52.9855,53.0128,52.9583,52.9765,37460.0
2017-07-27 12:10:00,58.39,58.4,58.39,58.4,9350.0,52.9765,52.9855,52.9765,52.9855,9350.0
2017-07-27 12:15:00,58.4,58.41,58.38,58.38,20606.0,52.9855,52.9946,52.9674,52.9674,20606.0
2017-07-27 12:20:00,58.38,58.43,58.37,58.42,20634.0,52.9674,53.0128,52.9583,53.0037,20634.0
2017-07-27 12:25:00,58.41,58.43,58.38,58.39,18459.0,52.9946,53.0128,52.9674,52.9765,18459.0
2017-07-27 12:30:00,58.38,58.4,58.35,58.36,16705.0,52.9674,52.9855,52.9402,52.9493,16705.0
2017-07-27 12:35:00,58.36,58.37,58.33,58.34,25985.0,52.9493,52.9583,52.922,52.9311,25985.0
2017-07-27 12:40:00,58.33,58.38,58.31,58.37,35159.0,52.922,52.9674,52.9039,52.9583,35159.0
2017-07-27 12:45:00,58.37,58.43,58.35,58.41,44671.0,52.9583,53.0128,52.9402,52.9946,44671.0
2017-07-27 12:50:00,58.41,58.59,58.39,58.4,108497.0,52.9946,53.1579,52.9765,52.9855,108497.0
2017-07-27 12:55:00,58.39,58.53,58.36,58.42,188337.0,52.9765,53.1035,52.9493,53.0037,188337.0
2017-07-27 13:00:00,58.42,58.44,58.39,58.4,42905.0,53.0037,53.0218,52.9765,52.9855,42905.0
2017-07-27 13:05:00,58.4,58.4,58.32,58.33,38167.0,52.9855,52.9855,52.913,52.922,38167.0
2017-07-27 13:10:00,58.32,58.32,58.21,58.22,66616.0,52.913,52.913,52.8132,52.8222,66616.0
2017-07-27 13:15:00,58.21,58.25,58.19,58.25,58227.0,52.8132,52.8494,52.795,52.8494,58227.0
2017-07-27 13:20:00,58.24,58.24,58.17,58.18,42219.0,52.8404,52.8404,52.7769,52.7859,42219.0
2017-07-27 13:25:00,58.17,58.2,58.12,58.18,55995.0,52.7769,52.8041,52.7315,52.7859,55995.0
2017-07-27 13:30:00,58.19,58.19,58.04,58.05,50729.0,52.795,52.795,52.6589,52.668,50729.0
2017-07-27 13:35:00,58.05,58.07,57.99,58.01,149796.0,52.668,52.6861,52.6136,52.6317,149796.0
2017-07-27 13:40:00,58.01,58.09,58.01,58.03,39715.0,52.6317,52.7043,52.6317,52.6498,39715.0
2017-07-27 13:45:00,58.04,58.06,58.0,58.01,32573.0,52.6589,52.6771,52.6226,52.6317,32573.0
2017-07-27 13:50:00,58.01,58.03,57.98,58.0,143644.0,52.6317,52.6498,52.6045,52.6226,143644.0
2017-07-27 13:55:00,58.0,58.08,57.99,58.01,88312.0,52.6226,52.6952,52.6136,52.6317,88312.0
2017-07-27 14:00:00,58.01,58.11,58.0,58.1,48556.0,52.6317,52.7224,52.6226,52.7134,48556.0
2017-07-27 14:05:00,58.1,58.18,58.1,58.17,64369.0,52.7134,52.7859,52.7134,52.7769,64369.0
2017-07-27 14:10:00,58.17,58.24,58.16,58.23,48816.0,52.7769,52.8404,52.7678,52.8313,48816.0
2017-07-27 14:15:00,58.22,58.24,58.19,58.23,53349.0,52.8222,52.8404,52.795,52.8313,53349.0
2017-07-27 14:20:00,58.23,58.24,58.15,58.2,67561.0,52.8313,52.8404,52.7587,52.8041,67561.0
2017-07-27 14:25:00,58.19,58.21,58.17,58.19,60469.0,52.795,52.8132,52.7769,52.795,60469.0
2017-07-27 14:30:00,58.2,58.22,58.11,58.11,37391.0,52.8041,52.8222,52.7224,52.7224,37391.0
2017-07-27 14:35:00,58.12,58.17,58.08,58.14,67875.0,52.7315,52.7769,52.6952,52.7496,67875.0
2017-07-27 14:40:00,58.14,58.14,58.05,58.06,67481.0,52.7496,52.7496,52.668,52.6771,67481.0
2017-07-27 14:45:00,58.06,58.09,58.03,58.06,46366.0,52.6771,52.7043,52.6498,52.6771,46366.0
2017-07-27 14:50:00,58.06,58.13,58.04,58.12,50967.0,52.6771,52.7406,52.6589,52.7315,50967.0
2017-07-27 14:55:00,58.12,58.18,58.11,58.18,40078.0,52.7315,52.7859,52.7224,52.7859,40078.0
2017-07-27 15:00:00,58.17,58.17,58.12,58.14,53199.0,52.7769,52.7769,52.7315,52.7496,53199.0
2017-07-27 15:05:00,58.13,58.19,58.13,58.14,49557.0,52.7406,52.795,52.7406,52.7496,49557.0
2017-07-27 15:10:00,58.14,58.17,58.08,58.14,75571.0,52.7496,52.7769,52.6952,52.7496,75571.0
2017-07-27 15:15:00,58.13,58.16,58.1,58.11,49458.0,52.7406,52.7678,52.7134,52.7224,49458.0
2017-07-27 15:20:00,58.11,58.19,58.1,58.18,63348.0,52.7224,52.795,52.7134,52.7859,63348.0
2017-07-27 15:25:00,58.17,58.19,58.14,58.14,70430.0,52.7769,52.795,52.7496,52.7496,70430.0
2017-07-27 15:30:00,58.15,58.17,58.12,58.16,101420.0,52.7587,52.7769,52.7315,52.7678,101420.0
2017-07-27 15:35:00,58.17,58.21,58.15,58.2,79213.0,52.7769,52.8132,52.7587,52.8041,79213.0
2017-07-27 15:40:00,58.2,58.2,58.13,58.14,78258.0,52.8041,52.8041,52.7406,52.7496,78258.0
2017-07-27 15:45:00,58.14,58.14,58.08,58.09,154861.0,52.7496,52.7496,52.6952,52.7043,154861.0
2017-07-27 15:50:00,58.09,58.11,58.08,58.11,174147.0,52.7043,52.7224,52.6952,52.7224,174147.0
2017-07-27 15:55:00,58.11,58.16,58.02,58.15,481059.0,52.7224,52.7678,52.6408,52.7587,481059.0
2017-07-28 09:30:00,58.15,58.34,58.1,58.15,181720.0,52.7587,52.9311,52.7134,52.7587,181720.0
2017-07-28 09:35:00,58.16,58.37,58.16,58.24,72812.0,52.7678,52.9583,52.7678,52.8404,72812.0
2017-07-28 09:40:00,58.23,58.26,58.0,58.01,168605.0,52.8313,52.8585,52.6226,52.6317,168605.0
2017-07-28 09:45:00,58.01,58.2,57.97,58.17,134236.0,52.6317,52.8041,52.5954,52.7769,134236.0
2017-07-28 09:50:00,58.18,58.25,58.11,58.2,48606.0,52.7859,52.8494,52.7224,52.8041,48606.0
2017-07-28 09:55:00,58.23,58.34,58.19,58.21,47057.0,52.8313,52.9311,52.795,52.8132,47057.0
2017-07-28 10:00:00,58.2,58.36,58.17,58.36,43843.0,52.8041,52.9493,52.7769,52.9493,43843.0
2017-07-28 10:05:00,58.37,58.37,58.28,58.32,62454.0,52.9583,52.9583,52.8767,52.913,62454.0
2017-07-28 10:10:00,58.32,58.42,58.32,58.4,38252.0,52.913,53.0037,52.913,52.9855,38252.0
2017-07-28 10:15:00,58.4,58.41,58.36,58.37,43019.0,52.9855,52.9946,52.9493,52.9583,43019.0
2017-07-28 10:20:00,58.37,58.41,58.33,58.37,59311.0,52.9583,52.9946,52.922,52.9583,59311.0
2017-07-28 10:25:00,58.37,58.37,58.28,58.32,49076.0,52.9583,52.9583,52.8767,52.913,49076.0
2017-07-28 10:30:00,58.32,58.43,58.3,58.41,64980.0,52.913,53.0128,52.8948,52.9946,64980.0
2017-07-28 10:35:00,58.42,58.54,58.41,58.46,57704.0,53.0037,53.1126,52.9946,53.04,57704.0
2017-07-28 10:40:00,58.46,58.53,58.46,58.51,43196.0,53.04,53.1035,53.04,53.0853,43196.0
2017-07-28 10:45:00,58.51,58.53,58.45,58.47,50573.0,53.0853,53.1035,53.0309,53.0491,50573.0
2017-07-28 10:50:00,58.47,58.47,58.4,58.42,41842.0,53.0491,53.0491,52.9855,53.0037,41842.0
2017-07-28 10:55:00,58.42,58.48,58.42,58.45,39854.0,53.0037,53.0581,53.0037,53.0309,39854.0
2017-07-28 11:00:00,58.45,58.46,58.39,58.42,43858.0,53.0309,53.04,52.9765,53.0037,43858.0
2017-07-28 11:05:00,58.42,58.46,58.35,58.46,72159.0,53.0037,53.04,52.9402,53.04,72159.0
2017-07-28 11:10:00,58.46,58.47,58.42,58.42,34166.0,53.04,53.0491,53.0037,53.0037,34166.0
2017-07-28 11:15:00,58.42,58.46,58.41,58.46,25966.0,53.0037,53.04,52.9946,53.04,25966.0
2017-07-28 11:20:00,58.46,58.48,58.41,58.42,52886.0,53.04,53.0581,52.9946,53.0037,52886.0
2017-07-28 11:25:00,58.41,58.43,58.37,58.39,45183.0,52.9946,53.0128,52.9583,52.9765,45183.0
2017-07-28 11:30:00,58.39,58.49,58.38,58.49,51749.0,52.9765,53.0672,52.9674,53.0672,51749.0
2017-07-28 11:35:00,58.49,58.56,58.45,58.45,37672.0,53.0672,53.1307,53.0309,53.0309,37672.0
2017-07-28 11:40:00,58.45,58.45,58.38,58.38,26812.0,53.0309,53.0309,52.9674,52.9674,26812.0
2017-07-28 11:45:00,58.39,58.45,58.38,58.44,39781.0,52.9765,53.0309,52.9674,53.0218,39781.0
2017-07-28 11:50:00,58.43,58.48,58.43,58.46,28333.0,53.0128,53.0581,53.0128,53.04,28333.0
2017-07-28 11:55:00,58.46,58.54,58.41,58.52,65093.0,53.04,53.1126,52.9946,53.0944,65093.0
2017-07-28 12:00:00,58.51,58.52,58.45,58.48,31942.0,53.0853,53.0944,53.0309,53.0581,31942.0
2017-07-28 12:05:00,58.48,58.6,58.48,58.6,108006.0,53.0581,53.167,53.0581,53.167,108006.0
2017-07-28 12:10:00,58.6,58.68,58.58,58.65,78035.0,53.167,53.2396,53.1489,53.2124,78035.0
2017-07-28 12:15:00,58.64,58.68,58.61,58.66,39232.0,53.2033,53.2396,53.1761,53.2214,39232.0
2017-07-28 12:20:00,58.66,58.69,58.66,58.69,31563.0,53.2214,53.2487,53.2214,53.2487,31563.0
2017-07-28 12:25:00,58.69,58.69,58.65,58.68,27272.0,53.2487,53.2487,53.2124,53.2396,27272.0
2017-07-28 12:30:00,58.68,58.69,58.59,58.61,43122.0,53.2396,53.2487,53.1579,53.1761,43122.0
2017-07-28 12:35:00,58.61,58.62,58.53,58.55,31489.0,53.1761,53.1851,53.1035,53.1216,31489.0
2017-07-28 12:40:00,58.54,58.54,58.49,58.51,27323.0,53.1126,53.1126,53.0672,53.0853,27323.0
2017-07-28 12:45:00,58.5,58.53,58.48,58.51,23582.0,53.0763,53.1035,53.0581,53.0853,23582.0
2017-07-28 12:50:00,58.51,58.53,58.47,58.47,19056.0,53.0853,53.1035,53.0491,53.0491,19056.0
2017-07-28 12:55:00,58.47,58.52,58.45,58.5,31025.0,53.0491,53.0944,53.0309,53.0763,31025.0
2017-07-28 13:00:00,58.5,58.51,58.46,58.5,19607.0,53.0763,53.0853,53.04,53.0763,19607.0
2017-07-28 13:05:00,58.49,58.53,58.48,58.53,27941.0,53.0672,53.1035,53.0581,53.1035,27941.0
2017-07-28 13:10:00,58.54,58.59,58.53,58.57,31760.0,53.1126,53.1579,53.1035,53.1398,31760.0
2017-07-28 13:15:00,58.57,58.57,58.5,58.5,21640.0,53.1398,53.1398,53.0763,53.0763,21640.0
2017-07-28 13:20:00,58.5,58.61,58.49,58.6,36161.0,53.0763,53.1761,53.0672,53.167,36161.0
2017-07-28 13:25:00,58.6,58.61,58.56,58.58,25165.0,53.167,53.1761,53.1307,53.1489,25165.0
2017-07-28 13:30:00,58.59,58.64,58.59,58.63,38422.0,53.1579,53.2033,53.1579,53.1942,38422.0
2017-07-28 13:35:00,58.63,58.64,58.57,58.58,73953.0,53.1942,53.2033,53.1398,53.1489,73953.0
2017-07-28 13:40:00,58.58,58.63,58.56,58.63,63630.0,53.1489,53.1942,53.1307,53.1942,63630.0
2017-07-28 13:45:00,58.63,58.63,58.59,58.61,43049.0,53.1942,53.1942,53.1579,53.1761,43049.0
2017-07-28 13:50:00,58.61,58.69,58.61,58.69,55454.0,53.1761,53.2487,53.1761,53.2487,55454.0
2017-07-28 13:55:00,58.69,58.69,58.61,58.64,36911.0,53.2487,53.2487,53.1761,53.2033,36911.0
2017-07-28 14:00:00,58.64,58.67,58.63,58.65,37661.0,53.2033,53.2305,53.1942,53.2124,37661.0
2017-07-28 14:05:00,58.65,58.69,58.64,58.66,42679.0,53.2124,53.2487,53.2033,53.2214,42679.0
2017-07-28 14:10:00,58.66,58.67,58.6,58.6,29552.0,53.2214,53.2305,53.167,53.167,29552.0
2017-07-28 14:15:00,58.59,58.63,58.58,58.63,34295.0,53.1579,53.1942,53.1489,53.1942,34295.0
2017-07-28 14:20:00,58.63,58.65,58.62,58.64,19780.0,53.1942,53.2124,53.1851,53.2033,19780.0
2017-07-28 14:25:00,58.63,58.65,58.61,58.64,27805.0,53.1942,53.2124,53.1761,53.2033,27805.0
2017-07-28 14:30:00,58.64,58.65,58.6,58.63,37552.0,53.2033,53.2124,53.167,53.1942,37552.0
2017-07-28 14:35:00,58.62,58.63,58.58,58.6,34425.0,53.1851,53.1942,53.1489,53.167,34425.0
2017-07-28 14:40:00,58.6,58.64,58.59,58.61,41020.0,53.167,53.2033,53.1579,53.1761,41020.0
2017-07-28 14:45:00,58.62,58.63,58.61,58.63,14990.0,53.1851,53.1942,53.1761,53.1942,14990.0
2017-07-28 14:50:00,58.63,58.65,58.61,58.64,27413.0,53.1942,53.2124,53.1761,53.2033,27413.0
2017-07-28 14:55:00,58.64,58.67,58.64,58.67,31980.0,53.2033,53.2305,53.2033,53.2305,31980.0
2017-07-28 15:00:00,58.66,58.68,58.64,58.68,36787.0,53.2214,53.2396,53.2033,53.2396,36787.0
2017-07-28 15:05:00,58.67,58.7,58.66,58.7,51852.0,53.2305,53.2577,53.2214,53.2577,51852.0
2017-07-28 15:10:00,58.7,58.72,58.66,58.68,59992.0,53.2577,53.2759,53.2214,53.2396,59992.0
2017-07-28 15:15:00,58.68,58.71,58.66,58.69,36436.0,53.2396,53.2668,53.2214,53.2487,36436.0
2017-07-28 15:20:00,58.7,58.7,58.66,58.69,39676.0,53.2577,53.2577,53.2214,53.2487,39676.0
2017-07-28 15:25:00,58.69,58.69,58.62,58.63,47433.0,53.2487,53.2487,53.1851,53.1942,47433.0
2017-07-28 15:30:00,58.63,58.67,58.62,58.67,40298.0,53.1942,53.2305,53.1851,53.2305,40298.0
2017-07-28 15:35:00,58.67,58.67,58.59,58.59,54683.0,53.2305,53.2305,53.1579,53.1579,54683.0
2017-07-28 15:40:00,58.6,58.71,58.59,58.68,109008.0,53.167,53.2668,53.1579,53.2396,109008.0
2017-07-28 15:45:00,58.69,58.74,58.68,58.7,120026.0,53.2487,53.294,53.2396,53.2577,120026.0
2017-07-28 15:50:00,58.7,58.73,58.67,58.7,140193.0,53.2577,53.2849,53.2305,53.2577,140193.0
2017-07-28 15:55:00,58.7,58.73,58.66,58.66,296844.0,53.2577,53.2849,53.2214,53.2214,296844.0
2017-07-31 09:30:00,58.71,58.9,58.71,58.86,142904.0,53.2668,53.4392,53.2668,53.4029,142904.0
2017-07-31 09:35:00,58.88,58.89,58.7,58.72,58641.0,53.421,53.4301,53.2577,53.2759,58641.0
2017-07-31 09:40:00,58.72,58.76,58.69,58.72,37464.0,53.2759,53.3122,53.2487,53.2759,37464.0
2017-07-31 09:45:00,58.72,58.78,58.7,58.73,41691.0,53.2759,53.3303,53.2577,53.2849,41691.0
2017-07-31 09:50:00,58.73,58.78,58.7,58.73,49008.0,53.2849,53.3303,53.2577,53.2849,49008.0
2017-07-31 09:55:00,58.73,58.76,58.65,58.66,55977.0,53.2849,53.3122,53.2124,53.2214,55977.0
2017-07-31 10:00:00,58.66,58.71,58.58,58.58,48476.0,53.2214,53.2668,53.1489,53.1489,48476.0
2017-07-31 10:05:00,58.59,58.66,58.59,58.62,34052.0,53.1579,53.2214,53.1579,53.1851,34052.0
2017-07-31 10:10:00,58.62,58.63,58.55,58.55,36134.0,53.1851,53.1942,53.1216,53.1216,36134.0
2017-07-31 10:15:00,58.55,58.57,58.5,58.5,36857.0,53.1216,53.1398,53.0763,53.0763,36857.0
2017-07-31 10:20:00,58.5,58.52,58.47,58.47,60537.0,53.0763,53.0944,53.0491,53.0491,60537.0
2017-07-31 10:25:00,58.48,58.49,58.46,58.47,29498.0,53.0581,53.0672,53.04,53.0491,29498.0
2017-07-31 10:30:00,58.46,58.49,58.43,58.49,26571.0,53.04,53.0672,53.0128,53.0672,26571.0
2017-07-31 10:35:00,58.5,58.52,58.44,58.51,48673.0,53.0763,53.0944,53.0218,53.0853,48673.0
2017-07-31 10:40:00,58.52,58.52,58.44,58.46,28830.0,53.0944,53.0944,53.0218,53.04,28830.0
2017-07-31 10:45:00,58.45,58.51,58.44,58.49,46725.0,53.0309,53.0853,53.0218,53.0672,46725.0
2017-07-31 10:50:00,58.49,58.5,58.43,58.47,39659.0,53.0672,53.0763,53.0128,53.0491,39659.0
2017-07-31 10:55:00,58.46,58.49,58.45,58.47,33794.0,53.04,53.0672,53.0309,53.0491,33794.0
2017-07-31 11:00:00,58.47,58.47,58.37,58.37,52470.0,53.0491,53.0491,52.9583,52.9583,52470.0
2017-07-31 11:05:00,58.38,58.4,58.33,58.37,54192.0,52.9674,52.9855,52.922,52.9583,54192.0
2017-07-31 11:10:00,58.36,58.44,58.36,58.38,66475.0,52.9493,53.0218,52.9493,52.9674,66475.0
2017-07-31 11:15:00,58.38,58.47,58.38,58.44,39310.0,52.9674,53.0491,52.9674,53.0218,39310.0
2017-07-31 11:20:00,58.44,58.47,58.44,58.45,20233.0,53.0218,53.0491,53.0218,53.0309,20233.0
2017-07-31 11:25:00,58.46,58.51,58.45,58.5,33257.0,53.04,53.0853,53.0309,53.0763,33257.0
2017-07-31 11:30:00,58.5,58.53,58.47,58.49,59625.0,53.0763,53.1035,53.0491,53.0672,59625.0
2017-07-31 11:35:00,58.5,58.63,58.49,58.63,39571.0,53.0763,53.1942,53.0672,53.1942,39571.0
2017-07-31 11:40:00,58.63,58.68,58.6,58.64,85419.0,53.1942,53.2396,53.167,53.2033,85419.0
2017-07-31 11:45:00,58.64,58.69,58.64,58.66,32788.0,53.2033,53.2487,53.2033,53.2214,32788.0
2017-07-31 11:50:00,58.65,58.72,58.65,58.72,36642.0,53.2124,53.2759,53.2124,53.2759,36642.0
2017-07-31 11:55:00,58.72,58.73,58.68,58.73,37241.0,53.2759,53.2849,53.2396,53.2849,37241.0
2017-07-31 12:00:00,58.73,58.73,58.64,58.66,36429.0,53.2849,53.2849,53.2033,53.2214,36429.0
2017-07-31 12:05:00,58.66,58.68,58.63,58.66,26704.0,53.2214,53.2396,53.1942,53.2214,26704.0
2017-07-31 12:10:00,58.66,58.68,58.64,58.66,32205.0,53.2214,53.2396,53.2033,53.2214,32205.0
2017-07-31 12:15:00,58.65,58.69,58.65,58.68,32514.0,53.2124,53.2487,53.2124,53.2396,32514.0
2017-07-31 12:20:00,58.68,58.74,58.67,58.73,28985.0,53.2396,53.294,53.2305,53.2849,28985.0
2017-07-31 12:25:00,58.74,58.8,58.73,58.77,88680.0,53.294,53.3485,53.2849,53.3212,88680.0
2017-07-31 12:30:00,58.77,58.78,58.74,58.78,41851.0,53.3212,53.3303,53.294,53.3303,41851.0
2017-07-31 12:35:00,58.78,58.84,58.77,58.82,33118.0,53.3303,53.3847,53.3212,53.3666,33118.0
2017-07-31 12:40:00,58.82,58.83,58.76,58.79,34227.0,53.3666,53.3757,53.3122,53.3394,34227.0
2017-07-31 12:45:00,58.78,58.81,58.75,58.78,28774.0,53.3303,53.3575,53.3031,53.3303,28774.0
2017-07-31 12:50:00,58.77,58.82,58.77,58.78,34088.0,53.3212,53.3666,53.3212,53.3303,34088.0
2017-07-31 12:55:00,58.79,58.82,58.79,58.81,31447.0,53.3394,53.3666,53.3394,53.3575,31447.0
2017-07-31 13:00:00,58.81,58.84,58.78,58.79,38482.0,53.3575,53.3847,53.3303,53.3394,38482.0
2017-07-31 13:05:00,58.79,58.88,58.79,58.88,46725.0,53.3394,53.421,53.3394,53.421,46725.0
2017-07-31 13:10:00,58.88,58.91,58.87,58.88,49996.0,53.421,53.4483,53.412,53.421,49996.0
2017-07-31 13:15:00,58.89,58.91,58.86,58.91,38817.0,53.4301,53.4483,53.4029,53.4483,38817.0
2017-07-31 13:20:00,58.9,58.91,58.88,58.91,52792.0,53.4392,53.4483,53.421,53.4483,52792.0
2017-07-31 13:25:00,58.91,58.92,58.89,58.92,51998.0,53.4483,53.4573,53.4301,53.4573,51998.0
2017-07-31 13:30:00,58.92,58.92,58.88,58.89,48152.0,53.4573,53.4573,53.421,53.4301,48152.0
2017-07-31 13:35:00,58.89,58.94,58.87,58.92,78695.0,53.4301,53.4755,53.412,53.4573,78695.0
2017-07-31 13:40:00,58.92,58.95,58.89,58.93,41401.0,53.4573,53.4846,53.4301,53.4664,41401.0
2017-07-31 13:45:00,58.94,58.97,58.91,58.96,38259.0,53.4755,53.5027,53.4483,53.4936,38259.0
2017-07-31 13:50:00,58.96,59.03,58.96,58.99,210552.0,53.4936,53.5571,53.4936,53.5208,210552.0
2017-07-31 13:55:00,58.99,59.0,58.95,59.0,47409.0,53.5208,53.5299,53.4846,53.5299,47409.0
2017-07-31 14:00:00,58.99,58.99,58.94,58.96,34815.0,53.5208,53.5208,53.4755,53.4936,34815.0
2017-07-31 14:05:00,58.95,58.96,58.9,58.93,50386.0,53.4846,53.4936,53.4392,53.4664,50386.0
2017-07-31 14:10:00,58.92,58.94,58.89,58.93,26401.0,53.4573,53.4755,53.4301,53.4664,26401.0
2017-07-31 14:15:00,58.93,58.96,58.83,58.85,66153.0,53.4664,53.4936,53.3757,53.3938,66153.0
2017-07-31 14:20:00,58.85,58.88,58.83,58.88,52140.0,53.3938,53.421,53.3757,53.421,52140.0
2017-07-31 14:25:00,58.88,58.89,58.84,58.89,48642.0,53.421,53.4301,53.3847,53.4301,48642.0
2017-07-31 14:30:00,58.89,58.9,58.84,58.85,42906.0,53.4301,53.4392,53.3847,53.3938,42906.0
2017-07-31 14:35:00,58.85,58.87,58.82,58.86,55734.0,53.3938,53.412,53.3666,53.4029,55734.0
2017-07-31 14:40:00,58.86,58.91,58.84,58.91,63666.0,53.4029,53.4483,53.3847,53.4483,63666.0
2017-07-31 14:45:00,58.91,58.91,58.85,58.88,144264.0,53.4483,53.4483,53.3938,53.421,144264.0
2017-07-31 14:50:00,58.87,58.91,58.84,58.86,56352.0,53.412,53.4483,53.3847,53.4029,56352.0
2017-07-31 14:55:00,58.87,58.91,58.85,58.9,45033.0,53.412,53.4483,53.3938,53.4392,45033.0
2017-07-31 15:00:00,58.89,58.92,58.88,58.91,70213.0,53.4301,53.4573,53.421,53.4483,70213.0
2017-07-31 15:05:00,58.91,58.92,58.89,58.9,43344.0,53.4483,53.4573,53.4301,53.4392,43344.0
2017-07-31 15:10:00,58.9,58.94,58.9,58.9,81712.0,53.4392,53.4755,53.4392,53.4392,81712.0
2017-07-31 15:15:00,58.91,58.91,58.87,58.88,36771.0,53.4483,53.4483,53.412,53.421,36771.0
2017-07-31 15:20:00,58.88,58.93,58.87,58.91,81372.0,53.421,53.4664,53.412,53.4483,81372.0
2017-07-31 15:25:00,58.9,58.93,58.9,58.92,37959.0,53.4392,53.4664,53.4392,53.4573,37959.0
2017-07-31 15:30:00,58.93,58.95,58.91,58.92,51138.0,53.4664,53.4846,53.4483,53.4573,51138.0
2017-07-31 15:35:00,58.92,58.94,58.9,58.93,68112.0,53.4573,53.4755,53.4392,53.4664,68112.0
2017-07-31 15:40:00,58.94,59.0,58.93,59.0,84627.0,53.4755,53.5299,53.4664,53.5299,84627.0
2017-07-31 15:45:00,59.0,59.06,58.99,59.05,232745.0,53.5299,53.5844,53.5208,53.5753,232745.0
2017-07-31 15:50:00,59.04,59.11,59.04,59.11,238728.0,53.5662,53.6297,53.5662,53.6297,238728.0
2017-07-31 15:55:00,59.11,59.12,59.06,59.07,631641.0,53.6297,53.6388,53.5844,53.5934,631641.0
2017-08-01 09:30:00,59.0,59.36,59.0,59.1,311889.0,53.5299,53.8565,53.5299,53.6206,311889.0
2017-08-01 09:35:00,59.09,59.17,58.9,59.12,130408.0,53.6116,53.6842,53.4392,53.6388,130408.0
2017-08-01 09:40:00,59.11,59.17,59.03,59.11,135819.0,53.6297,53.6842,53.5571,53.6297,135819.0
2017-08-01 09:45:00,59.13,59.27,59.12,59.16,113253.0,53.6479,53.7749,53.6388,53.6751,113253.0
2017-08-01 09:50:00,59.16,59.18,59.07,59.08,121145.0,53.6751,53.6932,53.5934,53.6025,121145.0
2017-08-01 09:55:00,59.08,59.14,58.95,59.04,111324.0,53.6025,53.6569,53.4846,53.5662,111324.0
2017-08-01 10:00:00,59.03,59.14,59.01,59.12,96888.0,53.5571,53.6569,53.539,53.6388,96888.0
2017-08-01 10:05:00,59.12,59.16,59.09,59.13,66063.0,53.6388,53.6751,53.6116,53.6479,66063.0
2017-08-01 10:10:00,59.13,59.15,59.05,59.15,73340.0,53.6479,53.666,53.5753,53.666,73340.0
2017-08-01 10:15:00,59.15,59.2,59.12,59.15,44502.0,53.666,53.7114,53.6388,53.666,44502.0
2017-08-01 10:20:00,59.15,59.18,59.08,59.08,48979.0,53.666,53.6932,53.6025,53.6025,48979.0
2017-08-01 10:25:00,59.08,59.2,59.06,59.19,78317.0,53.6025,53.7114,53.5844,53.7023,78317.0
2017-08-01 10:30:00,59.18,59.26,59.18,59.25,47882.0,53.6932,53.7658,53.6932,53.7567,47882.0
2017-08-01 10:35:00,59.26,59.35,59.26,59.31,76778.0,53.7658,53.8475,53.7658,53.8112,76778.0
2017-08-01 10:40:00,59.32,59.4,59.32,59.4,71849.0,53.8202,53.8928,53.8202,53.8928,71849.0
2017-08-01 10:45:00,59.4,59.55,59.4,59.53,111687.0,53.8928,54.0289,53.8928,54.0108,111687.0
2017-08-01 10:50:00,59.54,59.55,59.5,59.5,75425.0,54.0198,54.0289,53.9836,53.9836,75425.0
2017-08-01 10:55:00,59.5,59.5,59.44,59.47,65525.0,53.9836,53.9836,53.9291,53.9563,65525.0
2017-08-01 11:00:00,59.48,59.51,59.43,59.51,106037.0,53.9654,53.9926,53.92,53.9926,106037.0
2017-08-01 11:05:00,59.51,59.51,59.33,59.36,80736.0,53.9926,53.9926,53.8293,53.8565,80736.0
2017-08-01 11:10:00,59.36,59.36,59.29,59.3,65332.0,53.8565,53.8565,53.793,53.8021,65332.0
2017-08-01 11:15:00,59.3,59.3,59.24,59.25,75111.0,53.8021,53.8021,53.7477,53.7567,75111.0
2017-08-01 11:20:00,59.25,59.3,59.25,59.26,68104.0,53.7567,53.8021,53.7567,53.7658,68104.0
2017-08-01 11:25:00,59.25,59.41,59.25,59.41,100198.0,53.7567,53.9019,53.7567,53.9019,100198.0
2017-08-01 11:30:00,59.41,59.5,59.4,59.4,114415.0,53.9019,53.9836,53.8928,53.8928,114415.0
2017-08-01 11:35:00,59.41,59.45,59.37,59.38,55227.0,53.9019,53.9382,53.8656,53.8747,55227.0
2017-08-01 11:40:00,59.38,59.41,59.37,59.39,84811.0,53.8747,53.9019,53.8656,53.8838,84811.0
2017-08-01 11:45:00,59.38,59.44,59.34,59.44,53813.0,53.8747,53.9291,53.8384,53.9291,53813.0
2017-08-01 11:50:00,59.43,59.44,59.32,59.34,41390.0,53.92,53.9291,53.8202,53.8384,41390.0
2017-08-01 11:55:00,59.34,59.35,59.27,59.29,61860.0,53.8384,53.8475,53.7749,53.793,61860.0
2017-08-01 12:00:00,59.3,59.39,59.29,59.39,62070.0,53.8021,53.8838,53.793,53.8838,62070.0
2017-08-01 12:05:00,59.39,59.43,59.37,59.42,55363.0,53.8838,53.92,53.8656,53.911,55363.0
2017-08-01 12:10:00,59.42,59.42,59.38,59.42,53130.0,53.911,53.911,53.8747,53.911,53130.0
2017-08-01 12:15:00,59.41,59.44,59.38,59.44,49665.0,53.9019,53.9291,53.8747,53.9291,49665.0
2017-08-01 12:20:00,59.44,59.5,59.43,59.48,63555.0,53.9291,53.9836,53.92,53.9654,63555.0
2017-08-01 12:25:00,59.48,59.49,59.44,59.46,29227.0,53.9654,53.9745,53.9291,53.9473,29227.0
2017-08-01 12:30:00,59.46,59.47,59.4,59.47,106864.0,53.9473,53.9563,53.8928,53.9563,106864.0
2017-08-01 12:35:00,59.47,59.57,59.47,59.56,112831.0,53.9563,54.0471,53.9563,54.038,112831.0
2017-08-01 12:40:00,59.55,59.57,59.48,59.48,45282.0,54.0289,54.0471,53.9654,53.9654,45282.0
2017-08-01 12:45:00,59.48,59.59,59.47,59.55,97816.0,53.9654,54.0652,53.9563,54.0289,97816.0
2017-08-01 12:50:00,59.55,59.56,59.51,59.53,95848.0,54.0289,54.038,53.9926,54.0108,95848.0
2017-08-01 12:55:00,59.53,59.54,59.48,59.54,42125.0,54.0108,54.0198,53.9654,54.0198,42125.0
2017-08-01 13:00:00,59.54,59.59,59.52,59.55,53055.0,54.0198,54.0652,54.0017,54.0289,53055.0
2017-08-01 13:05:00,59.55,59.63,59.55,59.62,58414.0,54.0289,54.1015,54.0289,54.0924,58414.0
2017-08-01 13:10:00,59.62,59.63,59.54,59.59,47627.0,54.0924,54.1015,54.0198,54.0652,47627.0
2017-08-01 13:15:00,59.6,59.65,59.59,59.65,80721.0,54.0743,54.1197,54.0652,54.1197,80721.0
2017-08-01 13:20:00,59.65,59.65,59.59,59.6,86500.0,54.1197,54.1197,54.0652,54.0743,86500.0
2017-08-01 13:25:00,59.6,59.63,59.59,59.6,63987.0,54.0743,54.1015,54.0652,54.0743,63987.0
2017-08-01 13:30:00,59.6,59.62,59.54,59.55,63492.0,54.0743,54.0924,54.0198,54.0289,63492.0
2017-08-01 13:35:00,59.55,59.58,59.51,59.55,50415.0,54.0289,54.0561,53.9926,54.0289,50415.0
2017-08-01 13:40:00,59.55,59.56,59.51,59.56,30679.0,54.0289,54.038,53.9926,54.038,30679.0
2017-08-01 13:45:00,59.57,59.57,59.51,59.51,47093.0,54.0471,54.0471,53.9926,53.9926,47093.0
2017-08-01 13:50:00,59.52,59.55,59.5,59.54,33493.0,54.0017,54.0289,53.9836,54.0198,33493.0
2017-08-01 13:55:00,59.54,59.57,59.51,59.56,43779.0,54.0198,54.0471,53.9926,54.038,43779.0
2017-08-01 14:00:00,59.56,59.57,59.55,59.55,30301.0,54.038,54.0471,54.0289,54.0289,30301.0
2017-08-01 14:05:00,59.56,59.64,59.54,59.62,86181.0,54.038,54.1106,54.0198,54.0924,86181.0
2017-08-01 14:10:00,59.61,59.63,59.58,59.63,46531.0,54.0834,54.1015,54.0561,54.1015,46531.0
2017-08-01 14:15:00,59.63,59.66,59.62,59.66,48976.0,54.1015,54.1287,54.0924,54.1287,48976.0
2017-08-01 14:20:00,59.66,59.66,59.59,59.64,78342.0,54.1287,54.1287,54.0652,54.1106,78342.0
2017-08-01 14:25:00,59.64,59.73,59.64,59.73,94107.0,54.1106,54.1922,54.1106,54.1922,94107.0
2017-08-01 14:30:00,59.73,59.77,59.69,59.71,114402.0,54.1922,54.2285,54.1559,54.1741,114402.0
2017-08-01 14:35:00,59.71,59.79,59.7,59.79,65372.0,54.1741,54.2467,54.165,54.2467,65372.0
2017-08-01 14:40:00,59.77,59.79,59.64,59.65,57277.0,54.2285,54.2467,54.1106,54.1197,57277.0
2017-08-01 14:45:00,59.64,59.68,59.61,59.66,50650.0,54.1106,54.1469,54.0834,54.1287,50650.0
2017-08-01 14:50:00,59.66,59.74,59.65,59.73,100061.0,54.1287,54.2013,54.1197,54.1922,100061.0
2017-08-01 14:55:00,59.73,59.75,59.7,59.71,102910.0,54.1922,54.2104,54.165,54.1741,102910.0
2017-08-01 15:00:00,59.71,59.72,59.64,59.72,137663.0,54.1741,54.1832,54.1106,54.1832,137663.0
2017-08-01 15:05:00,59.72,59.72,59.65,59.69,72210.0,54.1832,54.1832,54.1197,54.1559,72210.0
2017-08-01 15:10:00,59.69,59.72,59.64,59.71,85676.0,54.1559,54.1832,54.1106,54.1741,85676.0
2017-08-01 15:15:00,59.71,59.73,59.7,59.72,74421.0,54.1741,54.1922,54.165,54.1832,74421.0
2017-08-01 15:20:00,59.71,59.77,59.7,59.77,113650.0,54.1741,54.2285,54.165,54.2285,113650.0
2017-08-01 15:25:00,59.76,59.79,59.72,59.78,136705.0,54.2195,54.2467,54.1832,54.2376,136705.0
2017-08-01 15:30:00,59.78,59.81,59.71,59.8,166850.0,54.2376,54.2648,54.1741,54.2557,166850.0
2017-08-01 15:35:00,59.79,59.83,59.79,59.83,131815.0,54.2467,54.283,54.2467,54.283,131815.0
2017-08-01 15:40:00,59.83,59.87,59.81,59.86,244017.0,54.283,54.3193,54.2648,54.3102,244017.0
2017-08-01 15:45:00,59.86,59.93,59.85,59.91,321008.0,54.3102,54.3737,54.3011,54.3555,321008.0
2017-08-01 15:50:00,59.91,59.91,59.81,59.86,235198.0,54.3555,54.3555,54.2648,54.3102,235198.0
2017-08-01 15:55:00,59.85,59.94,59.82,59.86,826949.0,54.3011,54.3828,54.2739,54.3102,826949.0
2017-08-02 09:30:00,59.55,59.6,59.27,59.53,205879.0,54.0289,54.0743,53.7749,54.0108,205879.0
2017-08-02 09:35:00,59.53,59.75,59.51,59.73,83254.0,54.0108,54.2104,53.9926,54.1922,83254.0
2017-08-02 09:40:00,59.71,59.8,59.67,59.73,49657.0,54.1741,54.2557,54.1378,54.1922,49657.0
2017-08-02 09:45:00,59.72,59.79,59.63,59.79,70862.0,54.1832,54.2467,54.1015,54.2467,70862.0
2017-08-02 09:50:00,59.79,59.89,59.75,59.87,58308.0,54.2467,54.3374,54.2104,54.3193,58308.0
2017-08-02 09:55:00,59.88,59.95,59.88,59.9,67436.0,54.3283,54.3918,54.3283,54.3465,67436.0
2017-08-02 10:00:00,59.9,59.91,59.85,59.86,31625.0,54.3465,54.3555,54.3011,54.3102,31625.0
2017-08-02 10:05:00,59.87,59.88,59.76,59.77,38148.0,54.3193,54.3283,54.2195,54.2285,38148.0
2017-08-02 10:10:00,59.76,59.79,59.73,59.74,26824.0,54.2195,54.2467,54.1922,54.2013,26824.0
2017-08-02 10:15:00,59.73,59.78,59.69,59.7,54144.0,54.1922,54.2376,54.1559,54.165,54144.0
2017-08-02 10:20:00,59.7,59.7,59.59,59.65,43077.0,54.165,54.165,54.0652,54.1197,43077.0
2017-08-02 10:25:00,59.64,59.68,59.6,59.6,28414.0,54.1106,54.1469,54.0743,54.0743,28414.0
2017-08-02 10:30:00,59.61,59.65,59.6,59.61,35359.0,54.0834,54.1197,54.0743,54.0834,35359.0
2017-08-02 10:35:00,59.61,59.64,59.58,59.59,33931.0,54.0834,54.1106,54.0561,54.0652,33931.0
2017-08-02 10:40:00,59.59,59.6,59.53,59.55,38975.0,54.0652,54.0743,54.0108,54.0289,38975.0
2017-08-02 10:45:00,59.55,59.57,59.41,59.41,98354.0,54.0289,54.0471,53.9019,53.9019,98354.0
2017-08-02 10:50:00,59.41,59.44,59.39,59.42,67171.0,53.9019,53.9291,53.8838,53.911,67171.0
2017-08-02 10:55:00,59.41,59.42,59.34,59.4,59662.0,53.9019,53.911,53.8384,53.8928,59662.0
2017-08-02 11:00:00,59.4,59.46,59.39,59.42,75056.0,53.8928,53.9473,53.8838,53.911,75056.0
2017-08-02 11:05:00,59.41,59.5,59.39,59.49,50654.0,53.9019,53.9836,53.8838,53.9745,50654.0
2017-08-02 11:10:00,59.49,59.51,59.45,59.46,27552.0,53.9745,53.9926,53.9382,53.9473,27552.0
2017-08-02 11:15:00,59.45,59.55,59.45,59.52,38681.0,53.9382,54.0289,53.9382,54.0017,38681.0
2017-08-02 11:20:00,59.53,59.59,59.51,59.59,31111.0,54.0108,54.0652,53.9926,54.0652,31111.0
2017-08-02 11:25:00,59.58,59.66,59.58,59.63,50715.0,54.0561,54.1287,54.0561,54.1015,50715.0
2017-08-02 11:30:00,59.64,59.67,59.58,59.59,74756.0,54.1106,54.1378,54.0561,54.0652,74756.0
2017-08-02 11:35:00,59.6,59.63,59.59,59.62,28010.0,54.0743,54.1015,54.0652,54.0924,28010.0
2017-08-02 11:40:00,59.62,59.67,59.6,59.66,23931.0,54.0924,54.1378,54.0743,54.1287,23931.0
2017-08-02 11:45:00,59.66,59.68,59.65,59.68,21468.0,54.1287,54.1469,54.1197,54.1469,21468.0
2017-08-02 11:50:00,59.68,59.69,59.66,59.67,41457.0,54.1469,54.1559,54.1287,54.1378,41457.0
2017-08-02 11:55:00,59.66,59.68,59.65,59.68,19691.0,54.1287,54.1469,54.1197,54.1469,19691.0
2017-08-02 12:00:00,59.68,59.74,59.65,59.72,33279.0,54.1469,54.2013,54.1197,54.1832,33279.0
2017-08-02 12:05:00,59.72,59.73,59.7,59.73,20515.0,54.1832,54.1922,54.165,54.1922,20515.0
2017-08-02 12:10:00,59.72,59.74,59.68,59.73,48423.0,54.1832,54.2013,54.1469,54.1922,48423.0
2017-08-02 12:15:00,59.74,59.77,59.73,59.75,20600.0,54.2013,54.2285,54.1922,54.2104,20600.0
2017-08-02 12:20:00,59.74,59.8,59.73,59.75,36902.0,54.2013,54.2557,54.1922,54.2104,36902.0
2017-08-02 12:25:00,59.75,59.75,59.71,59.72,34689.0,54.2104,54.2104,54.1741,54.1832,34689.0
2017-08-02 12:30:00,59.72,59.75,59.71,59.75,25298.0,54.1832,54.2104,54.1741,54.2104,25298.0
2017-08-02 12:35:00,59.74,59.78,59.74,59.74,21219.0,54.2013,54.2376,54.2013,54.2013,21219.0
2017-08-02 12:40:00,59.74,59.74,59.71,59.74,16641.0,54.2013,54.2013,54.1741,54.2013,16641.0
2017-08-02 12:45:00,59.74,59.77,59.73,59.73,19960.0,54.2013,54.2285,54.1922,54.1922,19960.0
2017-08-02 12:50:00,59.74,59.77,59.73,59.76,14637.0,54.2013,54.2285,54.1922,54.2195,14637.0
2017-08-02 12:55:00,59.77,59.79,59.75,59.79,20283.0,54.2285,54.2467,54.2104,54.2467,20283.0
2017-08-02 13:00:00,59.79,59.79,59.75,59.76,14049.0,54.2467,54.2467,54.2104,54.2195,14049.0
2017-08-02 13:05:00,59.77,59.8,59.75,59.8,19230.0,54.2285,54.2557,54.2104,54.2557,19230.0
2017-08-02 13:10:00,59.79,59.86,59.79,59.86,38934.0,54.2467,54.3102,54.2467,54.3102,38934.0
2017-08-02 13:15:00,59.85,59.86,59.81,59.81,14287.0,54.3011,54.3102,54.2648,54.2648,14287.0
2017-08-02 13:20:00,59.81,59.84,59.8,59.81,38765.0,54.2648,54.292,54.2557,54.2648,38765.0
2017-08-02 13:25:00,59.82,59.85,59.81,59.84,26526.0,54.2739,54.3011,54.2648,54.292,26526.0
2017-08-02 13:30:00,59.84,59.87,59.84,59.87,18592.0,54.292,54.3193,54.292,54.3193,18592.0
2017-08-02 13:35:00,59.86,59.88,59.83,59.84,27805.0,54.3102,54.3283,54.283,54.292,27805.0
2017-08-02 13:40:00,59.84,59.86,59.79,59.8,79638.0,54.292,54.3102,54.2467,54.2557,79638.0
2017-08-02 13:45:00,59.8,59.81,59.71,59.72,24411.0,54.2557,54.2648,54.1741,54.1832,24411.0
2017-08-02 13:50:00,59.72,59.78,59.71,59.77,34107.0,54.1832,54.2376,54.1741,54.2285,34107.0
2017-08-02 13:55:00,59.76,59.78,59.73,59.75,28271.0,54.2195,54.2376,54.1922,54.2104,28271.0
2017-08-02 14:00:00,59.75,59.77,59.74,59.77,17174.0,54.2104,54.2285,54.2013,54.2285,17174.0
2017-08-02 14:05:00,59.76,59.78,59.74,59.75,19497.0,54.2195,54.2376,54.2013,54.2104,19497.0
2017-08-02 14:10:00,59.75,59.77,59.73,59.76,59329.0,54.2104,54.2285,54.1922,54.2195,59329.0
2017-08-02 14:15:00,59.77,59.77,59.72,59.73,25537.0,54.2285,54.2285,54.1832,54.1922,25537.0
2017-08-02 14:20:00,59.73,59.76,59.7,59.71,34889.0,54.1922,54.2195,54.165,54.1741,34889.0
2017-08-02 14:25:00,59.71,59.72,59.68,59.7,22696.0,54.1741,54.1832,54.1469,54.165,22696.0
2017-08-02 14:30:00,59.69,59.75,59.67,59.71,37227.0,54.1559,54.2104,54.1378,54.1741,37227.0
2017-08-02 14:35:00,59.71,59.73,59.68,59.71,23942.0,54.1741,54.1922,54.1469,54.1741,23942.0
2017-08-02 14:40:00,59.72,59.78,59.71,59.75,35615.0,54.1832,54.2376,54.1741,54.2104,35615.0
2017-08-02 14:45:00,59.76,59.76,59.72,59.73,40298.0,54.2195,54.2195,54.1832,54.1922,40298.0
2017-08-02 14:50:00,59.73,59.74,59.71,59.74,23432.0,54.1922,54.2013,54.1741,54.2013,23432.0
2017-08-02 14:55:00,59.73,59.74,59.71,59.72,38202.0,54.1922,54.2013,54.1741,54.1832,38202.0
2017-08-02 15:00:00,59.72,59.77,59.72,59.73,58046.0,54.1832,54.2285,54.1832,54.1922,58046.0
2017-08-02 15:05:00,59.73,59.74,59.7,59.73,26549.0,54.1922,54.2013,54.165,54.1922,26549.0
2017-08-02 15:10:00,59.73,59.74,59.71,59.72,25359.0,54.1922,54.2013,54.1741,54.1832,25359.0
2017-08-02 15:15:00,59.71,59.74,59.67,59.73,69685.0,54.1741,54.2013,54.1378,54.1922,69685.0
2017-08-02 15:20:00,59.74,59.79,59.73,59.79,33499.0,54.2013,54.2467,54.1922,54.2467,33499.0
2017-08-02 15:25:00,59.79,59.82,59.78,59.8,41052.0,54.2467,54.2739,54.2376,54.2557,41052.0
2017-08-02 15:30:00,59.8,59.85,59.78,59.79,62625.0,54.2557,54.3011,54.2376,54.2467,62625.0
2017-08-02 15:35:00,59.79,59.79,59.75,59.78,56166.0,54.2467,54.2467,54.2104,54.2376,56166.0
2017-08-02 15:40:00,59.79,59.82,59.78,59.81,62276.0,54.2467,54.2739,54.2376,54.2648,62276.0
2017-08-02 15:45:00,59.81,59.84,59.8,59.83,56394.0,54.2648,54.292,54.2557,54.283,56394.0
2017-08-02 15:50:00,59.82,59.83,59.77,59.79,103407.0,54.2739,54.283,54.2285,54.2467,103407.0
2017-08-02 15:55:00,59.79,59.79,59.72,59.78,209300.0,54.2467,54.2467,54.1832,54.2376,209300.0
2017-08-03 09:30:00,59.8,59.94,59.64,59.86,150099.0,54.2557,54.3828,54.1106,54.3102,150099.0
2017-08-03 09:35:00,59.84,59.99,59.84,59.97,86150.0,54.292,54.4281,54.292,54.41,86150.0
2017-08-03 09:40:00,59.98,60.12,59.94,60.1,347472.0,54.4191,54.5461,54.3828,54.5279,347472.0
2017-08-03 09:45:00,60.12,60.12,60.02,60.1,58715.0,54.5461,54.5461,54.4553,54.5279,58715.0
2017-08-03 09:50:00,60.1,60.11,60.01,60.02,60335.0,54.5279,54.537,54.4463,54.4553,60335.0
2017-08-03 09:55:00,60.02,60.04,59.98,60.02,100201.0,54.4553,54.4735,54.4191,54.4553,100201.0
2017-08-03 10:00:00,60.01,60.05,59.92,59.97,69190.0,54.4463,54.4826,54.3646,54.41,69190.0
2017-08-03 10:05:00,59.97,60.08,59.94,60.07,53724.0,54.41,54.5098,54.3828,54.5007,53724.0
2017-08-03 10:10:00,60.07,60.15,60.05,60.15,108544.0,54.5007,54.5733,54.4826,54.5733,108544.0
2017-08-03 10:15:00,60.15,60.25,60.14,60.2,86615.0,54.5733,54.664,54.5642,54.6187,86615.0
2017-08-03 10:20:00,60.19,60.28,60.18,60.18,126278.0,54.6096,54.6912,54.6005,54.6005,126278.0
2017-08-03 10:25:00,60.19,60.2,60.13,60.2,70350.0,54.6096,54.6187,54.5551,54.6187,70350.0
2017-08-03 10:30:00,60.2,60.28,60.19,60.27,52377.0,54.6187,54.6912,54.6096,54.6822,52377.0
2017-08-03 10:35:00,60.27,60.3,60.22,60.22,110447.0,54.6822,54.7094,54.6368,54.6368,110447.0
2017-08-03 10:40:00,60.23,60.25,60.2,60.23,80167.0,54.6459,54.664,54.6187,54.6459,80167.0
2017-08-03 10:45:00,60.23,60.32,60.2,60.32,61610.0,54.6459,54.7275,54.6187,54.7275,61610.0
2017-08-03 10:50:00,60.32,60.44,60.31,60.38,129418.0,54.7275,54.8364,54.7185,54.782,129418.0
2017-08-03 10:55:00,60.38,60.53,60.37,60.5,147824.0,54.782,54.9181,54.7729,54.8908,147824.0
2017-08-03 11:00:00,60.5,60.51,60.41,60.41,76710.0,54.8908,54.8999,54.8092,54.8092,76710.0
2017-08-03 11:05:00,60.41,60.44,60.34,60.35,107959.0,54.8092,54.8364,54.7457,54.7548,107959.0
2017-08-03 11:10:00,60.34,60.41,60.3,60.3,52848.0,54.7457,54.8092,54.7094,54.7094,52848.0
2017-08-03 11:15:00,60.3,60.32,60.22,60.23,73079.0,54.7094,54.7275,54.6368,54.6459,73079.0
2017-08-03 11:20:00,60.23,60.26,60.15,60.16,52737.0,54.6459,54.6731,54.5733,54.5824,52737.0
2017-08-03 11:25:00,60.16,60.22,60.14,60.22,38074.0,54.5824,54.6368,54.5642,54.6368,38074.0
2017-08-03 11:30:00,60.22,60.23,60.06,60.08,92216.0,54.6368,54.6459,54.4916,54.5098,92216.0
2017-08-03 11:35:00,60.07,60.19,60.07,60.19,56159.0,54.5007,54.6096,54.5007,54.6096,56159.0
2017-08-03 11:40:00,60.18,60.19,60.09,60.13,30254.0,54.6005,54.6096,54.5189,54.5551,30254.0
2017-08-03 11:45:00,60.13,60.13,60.09,60.1,24084.0,54.5551,54.5551,54.5189,54.5279,24084.0
2017-08-03 11:50:00,60.09,60.13,60.09,60.11,17031.0,54.5189,54.5551,54.5189,54.537,17031.0
2017-08-03 11:55:00,60.11,60.11,60.08,60.1,26430.0,54.537,54.537,54.5098,54.5279,26430.0
2017-08-03 12:00:00,60.1,60.13,60.08,60.1,26181.0,54.5279,54.5551,54.5098,54.5279,26181.0
2017-08-03 12:05:00,60.09,60.12,60.08,60.12,105448.0,54.5189,54.5461,54.5098,54.5461,105448.0
2017-08-03 12:10:00,60.12,60.17,60.1,60.17,55236.0,54.5461,54.5914,54.5279,54.5914,55236.0
2017-08-03 12:15:00,60.16,60.25,60.15,60.22,59638.0,54.5824,54.664,54.5733,54.6368,59638.0
2017-08-03 12:20:00,60.22,60.24,60.2,60.21,34817.0,54.6368,54.655,54.6187,54.6277,34817.0
2017-08-03 12:25:00,60.21,60.27,60.19,60.27,40505.0,54.6277,54.6822,54.6096,54.6822,40505.0
2017-08-03 12:30:00,60.25,60.3,60.24,60.29,47589.0,54.664,54.7094,54.655,54.7003,47589.0
2017-08-03 12:35:00,60.29,60.33,60.22,60.22,50571.0,54.7003,54.7366,54.6368,54.6368,50571.0
2017-08-03 12:40:00,60.22,60.23,60.14,60.15,38227.0,54.6368,54.6459,54.5642,54.5733,38227.0
2017-08-03 12:45:00,60.15,60.17,60.13,60.14,24634.0,54.5733,54.5914,54.5551,54.5642,24634.0
2017-08-03 12:50:00,60.14,60.15,60.12,60.12,22630.0,54.5642,54.5733,54.5461,54.5461,22630.0
2017-08-03 12:55:00,60.13,60.14,60.08,60.12,53541.0,54.5551,54.5642,54.5098,54.5461,53541.0
2017-08-03 13:00:00,60.12,60.14,60.1,60.12,18359.0,54.5461,54.5642,54.5279,54.5461,18359.0
2017-08-03 13:05:00,60.13,60.13,60.08,60.1,23623.0,54.5551,54.5551,54.5098,54.5279,23623.0
2017-08-03 13:10:00,60.1,60.12,60.08,60.09,39560.0,54.5279,54.5461,54.5098,54.5189,39560.0
2017-08-03 13:15:00,60.09,60.11,60.08,60.11,22432.0,54.5189,54.537,54.5098,54.537,22432.0
2017-08-03 13:20:00,60.11,60.11,60.09,60.11,13792.0,54.537,54.537,54.5189,54.537,13792.0
2017-08-03 13:25:00,60.1,60.12,60.08,60.11,32011.0,54.5279,54.5461,54.5098,54.537,32011.0
2017-08-03 13:30:00,60.11,60.11,60.06,60.11,42655.0,54.537,54.537,54.4916,54.537,42655.0
2017-08-03 13:35:00,60.11,60.12,60.09,60.12,26251.0,54.537,54.5461,54.5189,54.5461,26251.0
2017-08-03 13:40:00,60.12,60.15,60.11,60.14,33761.0,54.5461,54.5733,54.537,54.5642,33761.0
2017-08-03 13:45:00,60.14,60.16,60.12,60.12,19608.0,54.5642,54.5824,54.5461,54.5461,19608.0
2017-08-03 13:50:00,60.12,60.18,60.12,60.15,27264.0,54.5461,54.6005,54.5461,54.5733,27264.0
2017-08-03 13:55:00,60.14,60.15,60.13,60.15,18874.0,54.5642,54.5733,54.5551,54.5733,18874.0
2017-08-03 14:00:00,60.15,60.15,60.13,60.13,24631.0,54.5733,54.5733,54.5551,54.5551,24631.0
2017-08-03 14:05:00,60.14,60.15,60.11,60.12,119575.0,54.5642,54.5733,54.537,54.5461,119575.0
2017-08-03 14:10:00,60.12,60.21,60.12,60.21,49731.0,54.5461,54.6277,54.5461,54.6277,49731.0
2017-08-03 14:15:00,60.21,60.28,60.2,60.27,62663.0,54.6277,54.6912,54.6187,54.6822,62663.0
2017-08-03 14:20:00,60.27,60.35,60.26,60.35,82223.0,54.6822,54.7548,54.6731,54.7548,82223.0
2017-08-03 14:25:00,60.35,60.4,60.32,60.37,69594.0,54.7548,54.8001,54.7275,54.7729,69594.0
2017-08-03 14:30:00,60.37,60.38,60.31,60.35,54617.0,54.7729,54.782,54.7185,54.7548,54617.0
2017-08-03 14:35:00,60.35,60.38,60.34,60.36,42031.0,54.7548,54.782,54.7457,54.7638,42031.0
2017-08-03 14:40:00,60.36,60.37,60.34,60.35,49493.0,54.7638,54.7729,54.7457,54.7548,49493.0
2017-08-03 14:45:00,60.35,60.35,60.3,60.33,41249.0,54.7548,54.7548,54.7094,54.7366,41249.0
2017-08-03 14:50:00,60.32,60.34,60.29,60.29,32731.0,54.7275,54.7457,54.7003,54.7003,32731.0
2017-08-03 14:55:00,60.29,60.29,60.25,60.27,36255.0,54.7003,54.7003,54.664,54.6822,36255.0
2017-08-03 15:00:00,60.27,60.28,60.23,60.23,37479.0,54.6822,54.6912,54.6459,54.6459,37479.0
2017-08-03 15:05:00,60.24,60.24,60.2,60.21,54871.0,54.655,54.655,54.6187,54.6277,54871.0
2017-08-03 15:10:00,60.21,60.22,60.17,60.21,32871.0,54.6277,54.6368,54.5914,54.6277,32871.0
2017-08-03 15:15:00,60.2,60.22,60.18,60.18,35288.0,54.6187,54.6368,54.6005,54.6005,35288.0
2017-08-03 15:20:00,60.19,60.19,60.15,60.17,47714.0,54.6096,54.6096,54.5733,54.5914,47714.0
2017-08-03 15:25:00,60.16,60.2,60.16,60.18,50587.0,54.5824,54.6187,54.5824,54.6005,50587.0
2017-08-03 15:30:00,60.18,60.18,60.06,60.12,104273.0,54.6005,54.6005,54.4916,54.5461,104273.0
2017-08-03 15:35:00,60.13,60.19,60.09,60.17,115420.0,54.5551,54.6096,54.5189,54.5914,115420.0
2017-08-03 15:40:00,60.17,60.18,60.13,60.15,65766.0,54.5914,54.6005,54.5551,54.5733,65766.0
2017-08-03 15:45:00,60.15,60.17,60.12,60.12,65184.0,54.5733,54.5914,54.5461,54.5461,65184.0
2017-08-03 15:50:00,60.12,60.14,60.11,60.13,69607.0,54.5461,54.5642,54.537,54.5551,69607.0
2017-08-03 15:55:00,60.13,60.15,60.12,60.14,248829.0,54.5551,54.5733,54.5461,54.5642,248829.0
2017-08-04 09:30:00,60.17,60.34,60.11,60.3,139797.0,54.5914,54.7457,54.537,54.7094,139797.0
2017-08-04 09:35:00,60.31,60.34,60.25,60.29,64312.0,54.7185,54.7457,54.664,54.7003,64312.0
2017-08-04 09:40:00,60.28,60.29,60.17,60.17,73631.0,54.6912,54.7003,54.5914,54.5914,73631.0
2017-08-04 09:45:00,60.18,60.23,60.06,60.21,69081.0,54.6005,54.6459,54.4916,54.6277,69081.0
2017-08-04 09:50:00,60.22,60.22,60.15,60.17,58426.0,54.6368,54.6368,54.5733,54.5914,58426.0
2017-08-04 09:55:00,60.16,60.22,60.14,60.17,78032.0,54.5824,54.6368,54.5642,54.5914,78032.0
2017-08-04 10:00:00,60.18,60.21,60.09,60.16,41563.0,54.6005,54.6277,54.5189,54.5824,41563.0
2017-08-04 10:05:00,60.15,60.17,59.95,59.98,105394.0,54.5733,54.5914,54.3918,54.4191,105394.0
2017-08-04 10:10:00,59.98,60.04,59.84,59.86,96581.0,54.4191,54.4735,54.292,54.3102,96581.0
2017-08-04 10:15:00,59.86,59.88,59.74,59.76,93107.0,54.3102,54.3283,54.2013,54.2195,93107.0
2017-08-04 10:20:00,59.75,59.78,59.66,59.75,91405.0,54.2104,54.2376,54.1287,54.2104,91405.0
2017-08-04 10:25:00,59.74,59.88,59.73,59.88,44230.0,54.2013,54.3283,54.1922,54.3283,44230.0
2017-08-04 10:30:00,59.88,59.91,59.84,59.84,30556.0,54.3283,54.3555,54.292,54.292,30556.0
2017-08-04 10:35:00,59.85,59.93,59.83,59.86,30821.0,54.3011,54.3737,54.283,54.3102,30821.0
2017-08-04 10:40:00,59.87,59.91,59.84,59.85,44281.0,54.3193,54.3555,54.292,54.3011,44281.0
2017-08-04 10:45:00,59.85,59.87,59.82,59.83,35875.0,54.3011,54.3193,54.2739,54.283,35875.0
2017-08-04 10:50:00,59.83,59.84,59.74,59.78,42917.0,54.283,54.292,54.2013,54.2376,42917.0
2017-08-04 10:55:00,59.79,59.83,59.77,59.79,34763.0,54.2467,54.283,54.2285,54.2467,34763.0
2017-08-04 11:00:00,59.79,59.83,59.78,59.79,38923.0,54.2467,54.283,54.2376,54.2467,38923.0
2017-08-04 11:05:00,59.79,59.79,59.72,59.72,30999.0,54.2467,54.2467,54.1832,54.1832,30999.0
2017-08-04 11:10:00,59.73,59.74,59.65,59.66,67549.0,54.1922,54.2013,54.1197,54.1287,67549.0
2017-08-04 11:15:00,59.66,59.71,59.64,59.65,37803.0,54.1287,54.1741,54.1106,54.1197,37803.0
2017-08-04 11:20:00,59.65,59.68,59.63,59.67,41944.0,54.1197,54.1469,54.1015,54.1378,41944.0
2017-08-04 11:25:00,59.66,59.69,59.65,59.68,28515.0,54.1287,54.1559,54.1197,54.1469,28515.0
2017-08-04 11:30:00,59.68,59.75,59.68,59.7,38808.0,54.1469,54.2104,54.1469,54.165,38808.0
2017-08-04 11:35:00,59.7,59.73,59.69,59.72,35439.0,54.165,54.1922,54.1559,54.1832,35439.0
2017-08-04 11:40:00,59.71,59.72,59.69,59.71,23938.0,54.1741,54.1832,54.1559,54.1741,23938.0
2017-08-04 11:45:00,59.72,59.75,59.69,59.71,32375.0,54.1832,54.2104,54.1559,54.1741,32375.0
2017-08-04 11:50:00,59.71,59.73,59.69,59.7,27718.0,54.1741,54.1922,54.1559,54.165,27718.0
2017-08-04 11:55:00,59.7,59.71,59.67,59.71,25433.0,54.165,54.1741,54.1378,54.1741,25433.0
2017-08-04 12:00:00,59.71,59.73,59.69,59.72,21828.0,54.1741,54.1922,54.1559,54.1832,21828.0
2017-08-04 12:05:00,59.73,59.75,59.7,59.74,23974.0,54.1922,54.2104,54.165,54.2013,23974.0
2017-08-04 12:10:00,59.74,59.76,59.71,59.74,38787.0,54.2013,54.2195,54.1741,54.2013,38787.0
2017-08-04 12:15:00,59.74,59.75,59.73,59.74,22966.0,54.2013,54.2104,54.1922,54.2013,22966.0
2017-08-04 12:20:00,59.75,59.77,59.74,59.76,38988.0,54.2104,54.2285,54.2013,54.2195,38988.0
2017-08-04 12:25:00,59.77,59.83,59.77,59.83,27665.0,54.2285,54.283,54.2285,54.283,27665.0
2017-08-04 12:30:00,59.83,59.88,59.83,59.85,86002.0,54.283,54.3283,54.283,54.3011,86002.0
2017-08-04 12:35:00,59.85,59.86,59.83,59.85,22700.0,54.3011,54.3102,54.283,54.3011,22700.0
2017-08-04 12:40:00,59.85,59.86,59.79,59.8,37894.0,54.3011,54.3102,54.2467,54.2557,37894.0
2017-08-04 12:45:00,59.8,59.8,59.74,59.76,43150.0,54.2557,54.2557,54.2013,54.2195,43150.0
2017-08-04 12:50:00,59.76,59.81,59.75,59.8,32059.0,54.2195,54.2648,54.2104,54.2557,32059.0
2017-08-04 12:55:00,59.8,59.81,59.78,59.8,33104.0,54.2557,54.2648,54.2376,54.2557,33104.0
2017-08-04 13:00:00,59.81,59.84,59.8,59.82,34166.0,54.2648,54.292,54.2557,54.2739,34166.0
2017-08-04 13:05:00,59.83,59.83,59.79,59.8,12537.0,54.283,54.283,54.2467,54.2557,12537.0
2017-08-04 13:10:00,59.8,59.8,59.78,59.79,23910.0,54.2557,54.2557,54.2376,54.2467,23910.0
2017-08-04 13:15:00,59.79,59.84,59.78,59.83,43322.0,54.2467,54.292,54.2376,54.283,43322.0
2017-08-04 13:20:00,59.83,59.88,59.82,59.87,37212.0,54.283,54.3283,54.2739,54.3193,37212.0
2017-08-04 13:25:00,59.86,59.89,59.86,59.87,23436.0,54.3102,54.3374,54.3102,54.3193,23436.0
2017-08-04 13:30:00,59.87,59.89,59.86,59.89,23116.0,54.3193,54.3374,54.3102,54.3374,23116.0
2017-08-04 13:35:00,59.89,59.9,59.86,59.86,16548.0,54.3374,54.3465,54.3102,54.3102,16548.0
2017-08-04 13:40:00,59.86,59.9,59.85,59.9,23579.0,54.3102,54.3465,54.3011,54.3465,23579.0
2017-08-04 13:45:00,59.9,59.91,59.88,59.89,24841.0,54.3465,54.3555,54.3283,54.3374,24841.0
2017-08-04 13:50:00,59.89,59.89,59.86,59.89,23424.0,54.3374,54.3374,54.3102,54.3374,23424.0
2017-08-04 13:55:00,59.89,59.9,59.88,59.9,18361.0,54.3374,54.3465,54.3283,54.3465,18361.0
2017-08-04 14:00:00,59.9,59.91,59.88,59.89,27416.0,54.3465,54.3555,54.3283,54.3374,27416.0
2017-08-04 14:05:00,59.9,59.9,59.87,59.87,29227.0,54.3465,54.3465,54.3193,54.3193,29227.0
2017-08-04 14:10:00,59.88,59.88,59.84,59.87,25001.0,54.3283,54.3283,54.292,54.3193,25001.0
2017-08-04 14:15:00,59.87,59.88,59.84,59.85,32703.0,54.3193,54.3283,54.292,54.3011,32703.0
2017-08-04 14:20:00,59.85,59.86,59.81,59.82,39711.0,54.3011,54.3102,54.2648,54.2739,39711.0
2017-08-04 14:25:00,59.81,59.84,59.8,59.83,26080.0,54.2648,54.292,54.2557,54.283,26080.0
2017-08-04 14:30:00,59.83,59.85,59.81,59.82,29625.0,54.283,54.3011,54.2648,54.2739,29625.0
2017-08-04 14:35:00,59.82,59.88,59.82,59.88,30652.0,54.2739,54.3283,54.2739,54.3283,30652.0
2017-08-04 14:40:00,59.88,59.89,59.84,59.84,18062.0,54.3283,54.3374,54.292,54.292,18062.0
2017-08-04 14:45:00,59.84,59.87,59.82,59.83,12588.0,54.292,54.3193,54.2739,54.283,12588.0
2017-08-04 14:50:00,59.83,59.86,59.78,59.79,50508.0,54.283,54.3102,54.2376,54.2467,50508.0
2017-08-04 14:55:00,59.8,59.85,59.8,59.83,20622.0,54.2557,54.3011,54.2557,54.283,20622.0
2017-08-04 15:00:00,59.83,59.84,59.81,59.84,22072.0,54.283,54.292,54.2648,54.292,22072.0
2017-08-04 15:05:00,59.84,59.85,59.82,59.85,31689.0,54.292,54.3011,54.2739,54.3011,31689.0
2017-08-04 15:10:00,59.85,59.85,59.81,59.82,22707.0,54.3011,54.3011,54.2648,54.2739,22707.0
2017-08-04 15:15:00,59.81,59.82,59.73,59.75,48213.0,54.2648,54.2739,54.1922,54.2104,48213.0
2017-08-04 15:20:00,59.74,59.79,59.74,59.78,35117.0,54.2013,54.2467,54.2013,54.2376,35117.0
2017-08-04 15:25:00,59.77,59.8,59.75,59.8,37497.0,54.2285,54.2557,54.2104,54.2557,37497.0
2017-08-04 15:30:00,59.8,59.81,59.78,59.8,25213.0,54.2557,54.2648,54.2376,54.2557,25213.0
2017-08-04 15:35:00,59.8,59.8,59.76,59.78,35994.0,54.2557,54.2557,54.2195,54.2376,35994.0
2017-08-04 15:40:00,59.78,59.79,59.77,59.77,29968.0,54.2376,54.2467,54.2285,54.2285,29968.0
2017-08-04 15:45:00,59.77,59.79,59.74,59.74,82846.0,54.2285,54.2467,54.2013,54.2013,82846.0
2017-08-04 15:50:00,59.75,59.76,59.72,59.73,99093.0,54.2104,54.2195,54.1832,54.1922,99093.0
2017-08-04 15:55:00,59.73,59.77,59.71,59.74,216210.0,54.1922,54.2285,54.1741,54.2013,216210.0
2017-08-07 09:30:00,59.82,59.96,59.8,59.96,115850.0,54.2739,54.4009,54.2557,54.4009,115850.0
2017-08-07 09:35:00,59.96,59.96,59.8,59.96,44936.0,54.4009,54.4009,54.2557,54.4009,44936.0
2017-08-07 09:40:00,59.95,59.96,59.81,59.9,52179.0,54.3918,54.4009,54.2648,54.3465,52179.0
2017-08-07 09:45:00,59.91,60.04,59.91,59.99,69687.0,54.3555,54.4735,54.3555,54.4281,69687.0
2017-08-07 09:50:00,59.99,60.03,59.93,60.01,28231.0,54.4281,54.4644,54.3737,54.4463,28231.0
2017-08-07 09:55:00,60.01,60.05,60.0,60.02,49707.0,54.4463,54.4826,54.4372,54.4553,49707.0
2017-08-07 10:00:00,60.03,60.1,59.99,60.0,57572.0,54.4644,54.5279,54.4281,54.4372,57572.0
2017-08-07 10:05:00,60.0,60.02,59.95,59.97,27300.0,54.4372,54.4553,54.3918,54.41,27300.0
2017-08-07 10:10:00,59.97,59.98,59.94,59.96,57507.0,54.41,54.4191,54.3828,54.4009,57507.0
2017-08-07 10:15:00,59.96,59.97,59.92,59.95,26916.0,54.4009,54.41,54.3646,54.3918,26916.0
2017-08-07 10:20:00,59.95,59.96,59.9,59.92,17566.0,54.3918,54.4009,54.3465,54.3646,17566.0
2017-08-07 10:25:00,59.91,59.91,59.82,59.85,19956.0,54.3555,54.3555,54.2739,54.3011,19956.0
2017-08-07 10:30:00,59.86,59.91,59.86,59.9,24399.0,54.3102,54.3555,54.3102,54.3465,24399.0
2017-08-07 10:35:00,59.9,59.91,59.88,59.91,24509.0,54.3465,54.3555,54.3283,54.3555,24509.0
2017-08-07 10:40:00,59.9,59.93,59.86,59.93,73207.0,54.3465,54.3737,54.3102,54.3737,73207.0
2017-08-07 10:45:00,59.92,59.95,59.9,59.94,46775.0,54.3646,54.3918,54.3465,54.3828,46775.0
2017-08-07 10:50:00,59.94,59.94,59.9,59.9,24458.0,54.3828,54.3828,54.3465,54.3465,24458.0
2017-08-07 10:55:00,59.91,59.93,59.91,59.92,22900.0,54.3555,54.3737,54.3555,54.3646,22900.0
2017-08-07 11:00:00,59.92,59.92,59.86,59.87,28991.0,54.3646,54.3646,54.3102,54.3193,28991.0
2017-08-07 11:05:00,59.87,59.89,59.84,59.89,33482.0,54.3193,54.3374,54.292,54.3374,33482.0
2017-08-07 11:10:00,59.89,59.93,59.89,59.93,18541.0,54.3374,54.3737,54.3374,54.3737,18541.0
2017-08-07 11:15:00,59.93,59.93,59.89,59.89,40208.0,54.3737,54.3737,54.3374,54.3374,40208.0
2017-08-07 11:20:00,59.89,59.93,59.89,59.92,47531.0,54.3374,54.3737,54.3374,54.3646,47531.0
2017-08-07 11:25:00,59.92,59.93,59.88,59.89,18870.0,54.3646,54.3737,54.3283,54.3374,18870.0
2017-08-07 11:30:00,59.9,59.91,59.88,59.88,16358.0,54.3465,54.3555,54.3283,54.3283,16358.0
2017-08-07 11:35:00,59.88,59.89,59.85,59.87,23670.0,54.3283,54.3374,54.3011,54.3193,23670.0
2017-08-07 11:40:00,59.87,59.92,59.87,59.91,20660.0,54.3193,54.3646,54.3193,54.3555,20660.0
2017-08-07 11:45:00,59.92,59.94,59.89,59.9,37894.0,54.3646,54.3828,54.3374,54.3465,37894.0
2017-08-07 11:50:00,59.9,59.9,59.87,59.89,14177.0,54.3465,54.3465,54.3193,54.3374,14177.0
2017-08-07 11:55:00,59.89,59.9,59.88,59.88,20675.0,54.3374,54.3465,54.3283,54.3283,20675.0
2017-08-07 12:00:00,59.89,59.9,59.86,59.87,24136.0,54.3374,54.3465,54.3102,54.3193,24136.0
2017-08-07 12:05:00,59.87,59.89,59.86,59.88,18906.0,54.3193,54.3374,54.3102,54.3283,18906.0
2017-08-07 12:10:00,59.88,59.9,59.87,59.87,18155.0,54.3283,54.3465,54.3193,54.3193,18155.0
2017-08-07 12:15:00,59.86,59.88,59.85,59.86,20517.0,54.3102,54.3283,54.3011,54.3102,20517.0
2017-08-07 12:20:00,59.85,59.85,59.79,59.8,30839.0,54.3011,54.3011,54.2467,54.2557,30839.0
2017-08-07 12:25:00,59.8,59.8,59.75,59.76,32301.0,54.2557,54.2557,54.2104,54.2195,32301.0
2017-08-07 12:30:00,59.75,59.77,59.75,59.77,29577.0,54.2104,54.2285,54.2104,54.2285,29577.0
2017-08-07 12:35:00,59.77,59.8,59.76,59.78,34212.0,54.2285,54.2557,54.2195,54.2376,34212.0
2017-08-07 12:40:00,59.78,59.8,59.77,59.8,16941.0,54.2376,54.2557,54.2285,54.2557,16941.0
2017-08-07 12:45:00,59.8,59.82,59.79,59.82,14323.0,54.2557,54.2739,54.2467,54.2739,14323.0
2017-08-07 12:50:00,59.81,59.83,59.79,59.8,34956.0,54.2648,54.283,54.2467,54.2557,34956.0
2017-08-07 12:55:00,59.8,59.81,59.76,59.77,31249.0,54.2557,54.2648,54.2195,54.2285,31249.0
2017-08-07 13:00:00,59.77,59.78,59.74,59.75,32633.0,54.2285,54.2376,54.2013,54.2104,32633.0
2017-08-07 13:05:00,59.75,59.76,59.73,59.74,27275.0,54.2104,54.2195,54.1922,54.2013,27275.0
2017-08-07 13:10:00,59.74,59.78,59.73,59.78,14502.0,54.2013,54.2376,54.1922,54.2376,14502.0
2017-08-07 13:15:00,59.78,59.78,59.75,59.76,14325.0,54.2376,54.2376,54.2104,54.2195,14325.0
2017-08-07 13:20:00,59.75,59.8,59.74,59.8,13579.0,54.2104,54.2557,54.2013,54.2557,13579.0
2017-08-07 13:25:00,59.8,59.83,59.79,59.82,13724.0,54.2557,54.283,54.2467,54.2739,13724.0
2017-08-07 13:30:00,59.83,59.83,59.8,59.81,16922.0,54.283,54.283,54.2557,54.2648,16922.0
2017-08-07 13:35:00,59.81,59.81,59.79,59.79,9889.0,54.2648,54.2648,54.2467,54.2467,9889.0
2017-08-07 13:40:00,59.79,59.79,59.75,59.76,20250.0,54.2467,54.2467,54.2104,54.2195,20250.0
2017-08-07 13:45:00,59.76,59.78,59.75,59.77,14198.0,54.2195,54.2376,54.2104,54.2285,14198.0
2017-08-07 13:50:00,59.77,59.77,59.74,59.74,15128.0,54.2285,54.2285,54.2013,54.2013,15128.0
2017-08-07 13:55:00,59.74,59.75,59.73,59.73,14764.0,54.2013,54.2104,54.1922,54.1922,14764.0
2017-08-07 14:00:00,59.74,59.74,59.72,59.74,23209.0,54.2013,54.2013,54.1832,54.2013,23209.0
2017-08-07 14:05:00,59.74,59.75,59.72,59.73,19584.0,54.2013,54.2104,54.1832,54.1922,19584.0
2017-08-07 14:10:00,59.72,59.75,59.72,59.73,14247.0,54.1832,54.2104,54.1832,54.1922,14247.0
2017-08-07 14:15:00,59.73,59.75,59.73,59.75,10949.0,54.1922,54.2104,54.1922,54.2104,10949.0
2017-08-07 14:20:00,59.74,59.76,59.71,59.71,23677.0,54.2013,54.2195,54.1741,54.1741,23677.0
2017-08-07 14:25:00,59.71,59.73,59.71,59.73,25919.0,54.1741,54.1922,54.1741,54.1922,25919.0
2017-08-07 14:30:00,59.73,59.76,59.72,59.75,27763.0,54.1922,54.2195,54.1832,54.2104,27763.0
2017-08-07 14:35:00,59.74,59.79,59.74,59.77,25468.0,54.2013,54.2467,54.2013,54.2285,25468.0
2017-08-07 14:40:00,59.77,59.78,59.75,59.78,18728.0,54.2285,54.2376,54.2104,54.2376,18728.0
2017-08-07 14:45:00,59.78,59.79,59.73,59.76,39375.0,54.2376,54.2467,54.1922,54.2195,39375.0
2017-08-07 14:50:00,59.76,59.77,59.74,59.76,16122.0,54.2195,54.2285,54.2013,54.2195,16122.0
2017-08-07 14:55:00,59.77,59.81,59.76,59.79,23076.0,54.2285,54.2648,54.2195,54.2467,23076.0
2017-08-07 15:00:00,59.8,59.81,59.79,59.79,26943.0,54.2557,54.2648,54.2467,54.2467,26943.0
2017-08-07 15:05:00,59.8,59.84,59.77,59.83,22548.0,54.2557,54.292,54.2285,54.283,22548.0
2017-08-07 15:10:00,59.83,59.83,59.8,59.81,31916.0,54.283,54.283,54.2557,54.2648,31916.0
2017-08-07 15:15:00,59.82,59.82,59.81,59.82,18938.0,54.2739,54.2739,54.2648,54.2739,18938.0
2017-08-07 15:20:00,59.82,59.83,59.8,59.83,30860.0,54.2739,54.283,54.2557,54.283,30860.0
2017-08-07 15:25:00,59.83,59.87,59.82,59.86,46448.0,54.283,54.3193,54.2739,54.3102,46448.0
2017-08-07 15:30:00,59.86,59.86,59.82,59.85,38792.0,54.3102,54.3102,54.2739,54.3011,38792.0
2017-08-07 15:35:00,59.85,59.88,59.84,59.88,39158.0,54.3011,54.3283,54.292,54.3283,39158.0
2017-08-07 15:40:00,59.88,59.89,59.85,59.88,51061.0,54.3283,54.3374,54.3011,54.3283,51061.0
2017-08-07 15:45:00,59.88,59.89,59.83,59.83,85220.0,54.3283,54.3374,54.283,54.283,85220.0
2017-08-07 15:50:00,59.83,59.84,59.82,59.83,63278.0,54.283,54.292,54.2739,54.283,63278.0
2017-08-07 15:55:00,59.83,59.84,59.79,59.8,217327.0,54.283,54.292,54.2467,54.2557,217327.0
2017-08-08 09:30:00,59.88,60.12,59.63,59.74,300368.0,54.3283,54.5461,54.1015,54.2013,300368.0
2017-08-08 09:35:00,59.75,59.88,59.64,59.8,138533.0,54.2104,54.3283,54.1106,54.2557,138533.0
2017-08-08 09:40:00,59.79,59.93,59.74,59.92,128366.0,54.2467,54.3737,54.2013,54.3646,128366.0
2017-08-08 09:45:00,59.9,59.97,59.88,59.93,48865.0,54.3465,54.41,54.3283,54.3737,48865.0
2017-08-08 09:50:00,59.92,60.01,59.92,59.95,59682.0,54.3646,54.4463,54.3646,54.3918,59682.0
2017-08-08 09:55:00,59.95,60.04,59.94,60.04,71973.0,54.3918,54.4735,54.3828,54.4735,71973.0
2017-08-08 10:00:00,60.04,60.1,60.04,60.07,67465.0,54.4735,54.5279,54.4735,54.5007,67465.0
2017-08-08 10:05:00,60.07,60.09,59.99,60.0,96206.0,54.5007,54.5189,54.4281,54.4372,96206.0
2017-08-08 10:10:00,60.0,60.03,59.98,60.0,36375.0,54.4372,54.4644,54.4191,54.4372,36375.0
2017-08-08 10:15:00,60.0,60.01,59.92,59.98,41664.0,54.4372,54.4463,54.3646,54.4191,41664.0
2017-08-08 10:20:00,59.98,60.02,59.93,59.93,34325.0,54.4191,54.4553,54.3737,54.3737,34325.0
2017-08-08 10:25:00,59.93,60.02,59.93,60.02,33030.0,54.3737,54.4553,54.3737,54.4553,33030.0
2017-08-08 10:30:00,60.02,60.03,59.97,60.01,46918.0,54.4553,54.4644,54.41,54.4463,46918.0
2017-08-08 10:35:00,60.02,60.03,59.92,59.93,31976.0,54.4553,54.4644,54.3646,54.3737,31976.0
2017-08-08 10:40:00,59.93,59.96,59.89,59.95,31256.0,54.3737,54.4009,54.3374,54.3918,31256.0
2017-08-08 10:45:00,59.95,59.97,59.93,59.96,14714.0,54.3918,54.41,54.3737,54.4009,14714.0
2017-08-08 10:50:00,59.96,60.01,59.91,59.99,77535.0,54.4009,54.4463,54.3555,54.4281,77535.0
2017-08-08 10:55:00,59.98,60.0,59.95,59.99,53351.0,54.4191,54.4372,54.3918,54.4281,53351.0
2017-08-08 11:00:00,59.99,60.02,59.89,59.9,35375.0,54.4281,54.4553,54.3374,54.3465,35375.0
2017-08-08 11:05:00,59.91,59.94,59.88,59.89,22431.0,54.3555,54.3828,54.3283,54.3374,22431.0
2017-08-08 11:10:00,59.89,59.96,59.86,59.93,35553.0,54.3374,54.4009,54.3102,54.3737,35553.0
2017-08-08 11:15:00,59.93,59.98,59.93,59.95,21217.0,54.3737,54.4191,54.3737,54.3918,21217.0
2017-08-08 11:20:00,59.96,59.96,59.84,59.85,45379.0,54.4009,54.4009,54.292,54.3011,45379.0
2017-08-08 11:25:00,59.85,59.85,59.79,59.83,26353.0,54.3011,54.3011,54.2467,54.283,26353.0
2017-08-08 11:30:00,59.83,59.91,59.82,59.85,63051.0,54.283,54.3555,54.2739,54.3011,63051.0
2017-08-08 11:35:00,59.85,59.87,59.69,59.74,264520.0,54.3011,54.3193,54.1559,54.2013,264520.0
2017-08-08 11:40:00,59.75,59.79,59.7,59.7,86322.0,54.2104,54.2467,54.165,54.165,86322.0
2017-08-08 11:45:00,59.71,59.72,59.56,59.56,117148.0,54.1741,54.1832,54.038,54.038,117148.0
2017-08-08 11:50:00,59.56,59.64,59.54,59.64,128483.0,54.038,54.1106,54.0198,54.1106,128483.0
2017-08-08 11:55:00,59.64,59.75,59.63,59.74,57695.0,54.1106,54.2104,54.1015,54.2013,57695.0
2017-08-08 12:00:00,59.75,59.76,59.69,59.69,37718.0,54.2104,54.2195,54.1559,54.1559,37718.0
2017-08-08 12:05:00,59.69,59.7,59.65,59.66,30240.0,54.1559,54.165,54.1197,54.1287,30240.0
2017-08-08 12:10:00,59.67,59.69,59.65,59.65,21681.0,54.1378,54.1559,54.1197,54.1197,21681.0
2017-08-08 12:15:00,59.64,59.69,59.61,59.61,46971.0,54.1106,54.1559,54.0834,54.0834,46971.0
2017-08-08 12:20:00,59.61,59.64,59.61,59.62,28131.0,54.0834,54.1106,54.0834,54.0924,28131.0
2017-08-08 12:25:00,59.62,59.65,59.61,59.64,33875.0,54.0924,54.1197,54.0834,54.1106,33875.0
2017-08-08 12:30:00,59.65,59.72,59.64,59.69,33456.0,54.1197,54.1832,54.1106,54.1559,33456.0
2017-08-08 12:35:00,59.69,59.73,59.68,59.7,28722.0,54.1559,54.1922,54.1469,54.165,28722.0
2017-08-08 12:40:00,59.7,59.7,59.67,59.68,26363.0,54.165,54.165,54.1378,54.1469,26363.0
2017-08-08 12:45:00,59.69,59.71,59.68,59.69,17631.0,54.1559,54.1741,54.1469,54.1559,17631.0
2017-08-08 12:50:00,59.69,59.72,59.68,59.68,13827.0,54.1559,54.1832,54.1469,54.1469,13827.0
2017-08-08 12:55:00,59.69,59.71,59.67,59.67,27146.0,54.1559,54.1741,54.1378,54.1378,27146.0
2017-08-08 13:00:00,59.67,59.68,59.63,59.63,19408.0,54.1378,54.1469,54.1015,54.1015,19408.0
2017-08-08 13:05:00,59.63,59.71,59.62,59.68,27827.0,54.1015,54.1741,54.0924,54.1469,27827.0
2017-08-08 13:10:00,59.67,59.7,59.65,59.66,40315.0,54.1378,54.165,54.1197,54.1287,40315.0
2017-08-08 13:15:00,59.66,59.68,59.63,59.67,32662.0,54.1287,54.1469,54.1015,54.1378,32662.0
2017-08-08 13:20:00,59.67,59.69,59.65,59.65,21245.0,54.1378,54.1559,54.1197,54.1197,21245.0
2017-08-08 13:25:00,59.65,59.66,59.58,59.6,32146.0,54.1197,54.1287,54.0561,54.0743,32146.0
2017-08-08 13:30:00,59.6,59.63,59.57,59.61,23107.0,54.0743,54.1015,54.0471,54.0834,23107.0
2017-08-08 13:35:00,59.62,59.63,59.59,59.63,19376.0,54.0924,54.1015,54.0652,54.1015,19376.0
2017-08-08 13:40:00,59.63,59.65,59.62,59.62,21332.0,54.1015,54.1197,54.0924,54.0924,21332.0
2017-08-08 13:45:00,59.62,59.63,59.58,59.62,24392.0,54.0924,54.1015,54.0561,54.0924,24392.0
2017-08-08 13:50:00,59.62,59.62,59.59,59.59,18885.0,54.0924,54.0924,54.0652,54.0652,18885.0
2017-08-08 13:55:00,59.59,59.61,59.59,59.61,18662.0,54.0652,54.0834,54.0652,54.0834,18662.0
2017-08-08 14:00:00,59.6,59.61,59.59,59.6,25203.0,54.0743,54.0834,54.0652,54.0743,25203.0
2017-08-08 14:05:00,59.61,59.62,59.58,59.61,25868.0,54.0834,54.0924,54.0561,54.0834,25868.0
2017-08-08 14:10:00,59.6,59.64,59.59,59.59,62901.0,54.0743,54.1106,54.0652,54.0652,62901.0
2017-08-08 14:15:00,59.59,59.61,59.58,59.58,27766.0,54.0652,54.0834,54.0561,54.0561,27766.0
2017-08-08 14:20:00,59.59,59.61,59.57,59.57,27576.0,54.0652,54.0834,54.0471,54.0471,27576.0
2017-08-08 14:25:00,59.58,59.58,59.56,59.56,23974.0,54.0561,54.0561,54.038,54.038,23974.0
2017-08-08 14:30:00,59.56,59.6,59.56,59.59,31671.0,54.038,54.0743,54.038,54.0652,31671.0
2017-08-08 14:35:00,59.59,59.6,59.58,59.6,19796.0,54.0652,54.0743,54.0561,54.0743,19796.0
2017-08-08 14:40:00,59.6,59.6,59.57,59.58,30430.0,54.0743,54.0743,54.0471,54.0561,30430.0
2017-08-08 14:45:00,59.58,59.61,59.57,59.6,39104.0,54.0561,54.0834,54.0471,54.0743,39104.0
2017-08-08 14:50:00,59.6,59.64,59.59,59.63,45755.0,54.0743,54.1106,54.0652,54.1015,45755.0
2017-08-08 14:55:00,59.62,59.63,59.53,59.54,59189.0,54.0924,54.1015,54.0108,54.0198,59189.0
2017-08-08 15:00:00,59.54,59.57,59.52,59.53,89407.0,54.0198,54.0471,54.0017,54.0108,89407.0
2017-08-08 15:05:00,59.53,59.6,59.52,59.59,43145.0,54.0108,54.0743,54.0017,54.0652,43145.0
2017-08-08 15:10:00,59.59,59.59,59.55,59.56,48040.0,54.0652,54.0652,54.0289,54.038,48040.0
2017-08-08 15:15:00,59.56,59.59,59.55,59.58,35852.0,54.038,54.0652,54.0289,54.0561,35852.0
2017-08-08 15:20:00,59.58,59.58,59.54,59.54,32729.0,54.0561,54.0561,54.0198,54.0198,32729.0
2017-08-08 15:25:00,59.54,59.55,59.45,59.49,102985.0,54.0198,54.0289,53.9382,53.9745,102985.0
2017-08-08 15:30:00,59.49,59.49,59.39,59.43,113656.0,53.9745,53.9745,53.8838,53.92,113656.0
2017-08-08 15:35:00,59.43,59.46,59.36,59.45,99367.0,53.92,53.9473,53.8565,53.9382,99367.0
2017-08-08 15:40:00,59.44,59.46,59.43,59.43,98681.0,53.9291,53.9473,53.92,53.92,98681.0
2017-08-08 15:45:00,59.43,59.44,59.42,59.44,107633.0,53.92,53.9291,53.911,53.9291,107633.0
2017-08-08 15:50:00,59.44,59.45,59.41,59.44,141712.0,53.9291,53.9382,53.9019,53.9291,141712.0
2017-08-08 15:55:00,59.44,59.46,59.37,59.44,385704.0,53.9291,53.9473,53.8656,53.9291,385704.0
2017-08-09 09:30:00,59.42,59.54,59.26,59.3,281187.0,53.911,54.0198,53.7658,53.8021,281187.0
2017-08-09 09:35:00,59.27,59.58,59.26,59.58,109591.0,53.7749,54.0561,53.7658,54.0561,109591.0
2017-08-09 09:40:00,59.57,59.75,59.54,59.68,86056.0,54.0471,54.2104,54.0198,54.1469,86056.0
2017-08-09 09:45:00,59.69,59.88,59.68,59.82,90342.0,54.1559,54.3283,54.1469,54.2739,90342.0
2017-08-09 09:50:00,59.82,59.93,59.8,59.9,83563.0,54.2739,54.3737,54.2557,54.3465,83563.0
2017-08-09 09:55:00,59.9,59.91,59.79,59.89,104334.0,54.3465,54.3555,54.2467,54.3374,104334.0
2017-08-09 10:00:00,59.9,59.9,59.76,59.78,64731.0,54.3465,54.3465,54.2195,54.2376,64731.0
2017-08-09 10:05:00,59.77,59.93,59.77,59.92,99656.0,54.2285,54.3737,54.2285,54.3646,99656.0
2017-08-09 10:10:00,59.92,59.94,59.77,59.8,59186.0,54.3646,54.3828,54.2285,54.2557,59186.0
2017-08-09 10:15:00,59.8,59.83,59.73,59.74,83711.0,54.2557,54.283,54.1922,54.2013,83711.0
2017-08-09 10:20:00,59.74,59.77,59.69,59.72,54685.0,54.2013,54.2285,54.1559,54.1832,54685.0
2017-08-09 10:25:00,59.72,59.73,59.68,59.7,31211.0,54.1832,54.1922,54.1469,54.165,31211.0
2017-08-09 10:30:00,59.7,59.73,59.66,59.71,64606.0,54.165,54.1922,54.1287,54.1741,64606.0
2017-08-09 10:35:00,59.71,59.78,59.68,59.78,45322.0,54.1741,54.2376,54.1469,54.2376,45322.0
2017-08-09 10:40:00,59.78,59.8,59.75,59.75,38782.0,54.2376,54.2557,54.2104,54.2104,38782.0
2017-08-09 10:45:00,59.75,59.76,59.7,59.7,56060.0,54.2104,54.2195,54.165,54.165,56060.0
2017-08-09 10:50:00,59.7,59.79,59.7,59.76,68099.0,54.165,54.2467,54.165,54.2195,68099.0
2017-08-09 10:55:00,59.76,59.84,59.75,59.83,39371.0,54.2195,54.292,54.2104,54.283,39371.0
2017-08-09 11:00:00,59.83,59.83,59.76,59.77,46900.0,54.283,54.283,54.2195,54.2285,46900.0
2017-08-09 11:05:00,59.77,59.8,59.76,59.8,29875.0,54.2285,54.2557,54.2195,54.2557,29875.0
2017-08-09 11:10:00,59.8,59.83,59.76,59.79,48788.0,54.2557,54.283,54.2195,54.2467,48788.0
2017-08-09 11:15:00,59.79,59.8,59.75,59.75,26933.0,54.2467,54.2557,54.2104,54.2104,26933.0
2017-08-09 11:20:00,59.74,59.78,59.74,59.76,36236.0,54.2013,54.2376,54.2013,54.2195,36236.0
2017-08-09 11:25:00,59.76,59.8,59.75,59.79,26520.0,54.2195,54.2557,54.2104,54.2467,26520.0
2017-08-09 11:30:00,59.79,59.87,59.78,59.86,58871.0,54.2467,54.3193,54.2376,54.3102,58871.0
2017-08-09 11:35:00,59.85,59.9,59.85,59.85,45631.0,54.3011,54.3465,54.3011,54.3011,45631.0
2017-08-09 11:40:00,59.86,59.88,59.82,59.85,29980.0,54.3102,54.3283,54.2739,54.3011,29980.0
2017-08-09 11:45:00,59.85,59.87,59.82,59.85,51348.0,54.3011,54.3193,54.2739,54.3011,51348.0
2017-08-09 11:50:00,59.84,59.89,59.83,59.86,44039.0,54.292,54.3374,54.283,54.3102,44039.0
2017-08-09 11:55:00,59.86,59.93,59.85,59.91,93939.0,54.3102,54.3737,54.3011,54.3555,93939.0
2017-08-09 12:00:00,59.92,59.92,59.85,59.89,57476.0,54.3646,54.3646,54.3011,54.3374,57476.0
2017-08-09 12:05:00,59.89,59.94,59.89,59.92,24975.0,54.3374,54.3828,54.3374,54.3646,24975.0
2017-08-09 12:10:00,59.92,59.93,59.89,59.93,28801.0,54.3646,54.3737,54.3374,54.3737,28801.0
2017-08-09 12:15:00,59.93,59.94,59.9,59.92,31669.0,54.3737,54.3828,54.3465,54.3646,31669.0
2017-08-09 12:20:00,59.92,59.96,59.9,59.91,43760.0,54.3646,54.4009,54.3465,54.3555,43760.0
2017-08-09 12:25:00,59.9,59.95,59.9,59.94,32760.0,54.3465,54.3918,54.3465,54.3828,32760.0
2017-08-09 12:30:00,59.93,59.97,59.92,59.92,34396.0,54.3737,54.41,54.3646,54.3646,34396.0
2017-08-09 12:35:00,59.92,59.92,59.84,59.84,23760.0,54.3646,54.3646,54.292,54.292,23760.0
2017-08-09 12:40:00,59.84,59.84,59.7,59.73,121936.0,54.292,54.292,54.165,54.1922,121936.0
2017-08-09 12:45:00,59.74,59.78,59.74,59.76,24017.0,54.2013,54.2376,54.2013,54.2195,24017.0
2017-08-09 12:50:00,59.75,59.79,59.73,59.77,22105.0,54.2104,54.2467,54.1922,54.2285,22105.0
2017-08-09 12:55:00,59.77,59.79,59.76,59.77,17906.0,54.2285,54.2467,54.2195,54.2285,17906.0
2017-08-09 13:00:00,59.77,59.82,59.76,59.81,28303.0,54.2285,54.2739,54.2195,54.2648,28303.0
2017-08-09 13:05:00,59.82,59.82,59.75,59.77,28749.0,54.2739,54.2739,54.2104,54.2285,28749.0
2017-08-09 13:10:00,59.76,59.77,59.73,59.76,29414.0,54.2195,54.2285,54.1922,54.2195,29414.0
2017-08-09 13:15:00,59.76,59.81,59.74,59.75,39068.0,54.2195,54.2648,54.2013,54.2104,39068.0
2017-08-09 13:20:00,59.76,59.81,59.76,59.78,24024.0,54.2195,54.2648,54.2195,54.2376,24024.0
2017-08-09 13:25:00,59.77,59.81,59.77,59.79,32133.0,54.2285,54.2648,54.2285,54.2467,32133.0
2017-08-09 13:30:00,59.79,59.81,59.78,59.79,39935.0,54.2467,54.2648,54.2376,54.2467,39935.0
2017-08-09 13:35:00,59.79,59.8,59.78,59.8,16195.0,54.2467,54.2557,54.2376,54.2557,16195.0
2017-08-09 13:40:00,59.8,59.82,59.78,59.79,38149.0,54.2557,54.2739,54.2376,54.2467,38149.0
2017-08-09 13:45:00,59.78,59.81,59.77,59.81,57802.0,54.2376,54.2648,54.2285,54.2648,57802.0
2017-08-09 13:50:00,59.8,59.81,59.76,59.77,20726.0,54.2557,54.2648,54.2195,54.2285,20726.0
2017-08-09 13:55:00,59.77,59.78,59.72,59.74,25074.0,54.2285,54.2376,54.1832,54.2013,25074.0
2017-08-09 14:00:00,59.73,59.76,59.7,59.71,20657.0,54.1922,54.2195,54.165,54.1741,20657.0
2017-08-09 14:05:00,59.72,59.72,59.63,59.63,25576.0,54.1832,54.1832,54.1015,54.1015,25576.0
2017-08-09 14:10:00,59.63,59.67,59.62,59.65,23753.0,54.1015,54.1378,54.0924,54.1197,23753.0
2017-08-09 14:15:00,59.65,59.67,59.62,59.65,28351.0,54.1197,54.1378,54.0924,54.1197,28351.0
2017-08-09 14:20:00,59.65,59.69,59.65,59.66,27167.0,54.1197,54.1559,54.1197,54.1287,27167.0
2017-08-09 14:25:00,59.67,59.67,59.57,59.59,92254.0,54.1378,54.1378,54.0471,54.0652,92254.0
2017-08-09 14:30:00,59.6,59.63,59.59,59.59,31623.0,54.0743,54.1015,54.0652,54.0652,31623.0
2017-08-09 14:35:00,59.59,59.63,59.58,59.58,32101.0,54.0652,54.1015,54.0561,54.0561,32101.0
2017-08-09 14:40:00,59.58,59.6,59.57,59.58,21147.0,54.0561,54.0743,54.0471,54.0561,21147.0
2017-08-09 14:45:00,59.57,59.63,59.57,59.62,47888.0,54.0471,54.1015,54.0471,54.0924,47888.0
2017-08-09 14:50:00,59.62,59.63,59.6,59.62,36641.0,54.0924,54.1015,54.0743,54.0924,36641.0
2017-08-09 14:55:00,59.62,59.65,59.61,59.63,42628.0,54.0924,54.1197,54.0834,54.1015,42628.0
2017-08-09 15:00:00,59.63,59.66,59.63,59.64,37133.0,54.1015,54.1287,54.1015,54.1106,37133.0
2017-08-09 15:05:00,59.65,59.65,59.59,59.6,64977.0,54.1197,54.1197,54.0652,54.0743,64977.0
2017-08-09 15:10:00,59.6,59.65,59.59,59.65,67010.0,54.0743,54.1197,54.0652,54.1197,67010.0
2017-08-09 15:15:00,59.65,59.7,59.64,59.69,29645.0,54.1197,54.165,54.1106,54.1559,29645.0
2017-08-09 15:20:00,59.68,59.69,59.64,59.67,44244.0,54.1469,54.1559,54.1106,54.1378,44244.0
2017-08-09 15:25:00,59.67,59.71,59.66,59.7,48783.0,54.1378,54.1741,54.1287,54.165,48783.0
2017-08-09 15:30:00,59.7,59.7,59.67,59.69,62743.0,54.165,54.165,54.1378,54.1559,62743.0
2017-08-09 15:35:00,59.69,59.8,59.68,59.8,81963.0,54.1559,54.2557,54.1469,54.2557,81963.0
2017-08-09 15:40:00,59.8,59.87,59.79,59.82,97651.0,54.2557,54.3193,54.2467,54.2739,97651.0
2017-08-09 15:45:00,59.82,59.89,59.81,59.85,122836.0,54.2739,54.3374,54.2648,54.3011,122836.0
2017-08-09 15:50:00,59.86,59.9,59.86,59.87,92971.0,54.3102,54.3465,54.3102,54.3193,92971.0
2017-08-09 15:55:00,59.86,59.9,59.86,59.88,205107.0,54.3102,54.3465,54.3102,54.3283,205107.0
2017-08-10 09:30:00,59.68,59.68,59.17,59.37,210346.0,54.1469,54.1469,53.6842,53.8656,210346.0
2017-08-10 09:35:00,59.37,59.5,59.28,59.47,71125.0,53.8656,53.9836,53.784,53.9563,71125.0
2017-08-10 09:40:00,59.47,59.63,59.35,59.57,64164.0,53.9563,54.1015,53.8475,54.0471,64164.0
2017-08-10 09:45:00,59.57,59.59,59.38,59.48,49507.0,54.0471,54.0652,53.8747,53.9654,49507.0
2017-08-10 09:50:00,59.48,59.59,59.45,59.59,85948.0,53.9654,54.0652,53.9382,54.0652,85948.0
2017-08-10 09:55:00,59.58,59.6,59.47,59.47,72759.0,54.0561,54.0743,53.9563,53.9563,72759.0
2017-08-10 10:00:00,59.47,59.51,59.4,59.42,74572.0,53.9563,53.9926,53.8928,53.911,74572.0
2017-08-10 10:05:00,59.43,59.46,59.28,59.36,82797.0,53.92,53.9473,53.784,53.8565,82797.0
2017-08-10 10:10:00,59.35,59.35,59.21,59.25,55843.0,53.8475,53.8475,53.7204,53.7567,55843.0
2017-08-10 10:15:00,59.25,59.33,59.18,59.33,56002.0,53.7567,53.8293,53.6932,53.8293,56002.0
2017-08-10 10:20:00,59.33,59.33,59.14,59.18,85329.0,53.8293,53.8293,53.6569,53.6932,85329.0
2017-08-10 10:25:00,59.17,59.27,59.14,59.27,88006.0,53.6842,53.7749,53.6569,53.7749,88006.0
2017-08-10 10:30:00,59.27,59.33,59.23,59.33,32142.0,53.7749,53.8293,53.7386,53.8293,32142.0
2017-08-10 10:35:00,59.32,59.35,59.3,59.31,34529.0,53.8202,53.8475,53.8021,53.8112,34529.0
2017-08-10 10:40:00,59.32,59.36,59.28,59.36,31819.0,53.8202,53.8565,53.784,53.8565,31819.0
2017-08-10 10:45:00,59.36,59.38,59.35,59.35,23937.0,53.8565,53.8747,53.8475,53.8475,23937.0
2017-08-10 10:50:00,59.36,59.36,59.3,59.32,39186.0,53.8565,53.8565,53.8021,53.8202,39186.0
2017-08-10 10:55:00,59.32,59.35,59.31,59.31,37313.0,53.8202,53.8475,53.8112,53.8112,37313.0
2017-08-10 11:00:00,59.31,59.32,59.23,59.24,42535.0,53.8112,53.8202,53.7386,53.7477,42535.0
2017-08-10 11:05:00,59.23,59.26,59.21,59.21,70837.0,53.7386,53.7658,53.7204,53.7204,70837.0
2017-08-10 11:10:00,59.21,59.24,59.17,59.2,86585.0,53.7204,53.7477,53.6842,53.7114,86585.0
2017-08-10 11:15:00,59.21,59.25,59.2,59.25,28435.0,53.7204,53.7567,53.7114,53.7567,28435.0
2017-08-10 11:20:00,59.26,59.28,59.21,59.22,41146.0,53.7658,53.784,53.7204,53.7295,41146.0
2017-08-10 11:25:00,59.22,59.37,59.22,59.36,43054.0,53.7295,53.8656,53.7295,53.8565,43054.0
2017-08-10 11:30:00,59.36,59.4,59.33,59.4,31426.0,53.8565,53.8928,53.8293,53.8928,31426.0
2017-08-10 11:35:00,59.39,59.42,59.37,59.42,26859.0,53.8838,53.911,53.8656,53.911,26859.0
2017-08-10 11:40:00,59.42,59.42,59.31,59.36,36438.0,53.911,53.911,53.8112,53.8565,36438.0
2017-08-10 11:45:00,59.35,59.42,59.32,59.41,36653.0,53.8475,53.911,53.8202,53.9019,36653.0
2017-08-10 11:50:00,59.41,59.45,59.39,59.42,41573.0,53.9019,53.9382,53.8838,53.911,41573.0
2017-08-10 11:55:00,59.41,59.49,59.41,59.49,43625.0,53.9019,53.9745,53.9019,53.9745,43625.0
2017-08-10 12:00:00,59.48,59.49,59.38,59.43,53615.0,53.9654,53.9745,53.8747,53.92,53615.0
2017-08-10 12:05:00,59.44,59.55,59.42,59.54,70825.0,53.9291,54.0289,53.911,54.0198,70825.0
2017-08-10 12:10:00,59.54,59.54,59.42,59.43,28320.0,54.0198,54.0198,53.911,53.92,28320.0
2017-08-10 12:15:00,59.42,59.45,59.39,59.42,47726.0,53.911,53.9382,53.8838,53.911,47726.0
2017-08-10 12:20:00,59.42,59.47,59.4,59.43,35746.0,53.911,53.9563,53.8928,53.92,35746.0
2017-08-10 12:25:00,59.43,59.44,59.38,59.39,46627.0,53.92,53.9291,53.8747,53.8838,46627.0
2017-08-10 12:30:00,59.39,59.4,59.32,59.33,27143.0,53.8838,53.8928,53.8202,53.8293,27143.0
2017-08-10 12:35:00,59.33,59.35,59.3,59.32,26253.0,53.8293,53.8475,53.8021,53.8202,26253.0
2017-08-10 12:40:00,59.31,59.33,59.28,59.3,36425.0,53.8112,53.8293,53.784,53.8021,36425.0
2017-08-10 12:45:00,59.3,59.4,59.29,59.38,69724.0,53.8021,53.8928,53.793,53.8747,69724.0
2017-08-10 12:50:00,59.38,59.39,59.33,59.34,37188.0,53.8747,53.8838,53.8293,53.8384,37188.0
2017-08-10 12:55:00,59.33,59.34,59.3,59.33,33711.0,53.8293,53.8384,53.8021,53.8293,33711.0
2017-08-10 13:00:00,59.33,59.37,59.32,59.37,33506.0,53.8293,53.8656,53.8202,53.8656,33506.0
2017-08-10 13:05:00,59.37,59.37,59.32,59.35,25590.0,53.8656,53.8656,53.8202,53.8475,25590.0
2017-08-10 13:10:00,59.35,59.39,59.34,59.38,52896.0,53.8475,53.8838,53.8384,53.8747,52896.0
2017-08-10 13:15:00,59.38,59.41,59.34,59.38,69013.0,53.8747,53.9019,53.8384,53.8747,69013.0
2017-08-10 13:20:00,59.38,59.45,59.37,59.43,22373.0,53.8747,53.9382,53.8656,53.92,22373.0
2017-08-10 13:25:00,59.42,59.42,59.39,59.41,22890.0,53.911,53.911,53.8838,53.9019,22890.0
2017-08-10 13:30:00,59.41,59.48,59.39,59.48,28123.0,53.9019,53.9654,53.8838,53.9654,28123.0
2017-08-10 13:35:00,59.48,59.48,59.44,59.45,23146.0,53.9654,53.9654,53.9291,53.9382,23146.0
2017-08-10 13:40:00,59.45,59.46,59.41,59.41,27973.0,53.9382,53.9473,53.9019,53.9019,27973.0
2017-08-10 13:45:00,59.42,59.49,59.41,59.49,113089.0,53.911,53.9745,53.9019,53.9745,113089.0
2017-08-10 13:50:00,59.49,59.49,59.45,59.45,22702.0,53.9745,53.9745,53.9382,53.9382,22702.0
2017-08-10 13:55:00,59.45,59.47,59.4,59.45,20168.0,53.9382,53.9563,53.8928,53.9382,20168.0
2017-08-10 14:00:00,59.45,59.45,59.41,59.42,23052.0,53.9382,53.9382,53.9019,53.911,23052.0
2017-08-10 14:05:00,59.41,59.46,59.41,59.45,49807.0,53.9019,53.9473,53.9019,53.9382,49807.0
2017-08-10 14:10:00,59.46,59.54,59.46,59.5,63733.0,53.9473,54.0198,53.9473,53.9836,63733.0
2017-08-10 14:15:00,59.5,59.54,59.49,59.54,34211.0,53.9836,54.0198,53.9745,54.0198,34211.0
2017-08-10 14:20:00,59.53,59.58,59.48,59.49,44200.0,54.0108,54.0561,53.9654,53.9745,44200.0
2017-08-10 14:25:00,59.49,59.57,59.49,59.56,32422.0,53.9745,54.0471,53.9745,54.038,32422.0
2017-08-10 14:30:00,59.57,59.69,59.55,59.66,58566.0,54.0471,54.1559,54.0289,54.1287,58566.0
2017-08-10 14:35:00,59.66,59.66,59.56,59.57,36041.0,54.1287,54.1287,54.038,54.0471,36041.0
2017-08-10 14:40:00,59.57,59.64,59.56,59.62,27506.0,54.0471,54.1106,54.038,54.0924,27506.0
2017-08-10 14:45:00,59.61,59.66,59.6,59.65,24874.0,54.0834,54.1287,54.0743,54.1197,24874.0
2017-08-10 14:50:00,59.66,59.67,59.57,59.58,77155.0,54.1287,54.1378,54.0471,54.0561,77155.0
2017-08-10 14:55:00,59.58,59.62,59.55,59.55,51189.0,54.0561,54.0924,54.0289,54.0289,51189.0
2017-08-10 15:00:00,59.55,59.58,59.5,59.53,42510.0,54.0289,54.0561,53.9836,54.0108,42510.0
2017-08-10 15:05:00,59.52,59.53,59.46,59.5,56422.0,54.0017,54.0108,53.9473,53.9836,56422.0
2017-08-10 15:10:00,59.5,59.5,59.39,59.4,59326.0,53.9836,53.9836,53.8838,53.8928,59326.0
2017-08-10 15:15:00,59.4,59.4,59.32,59.35,81610.0,53.8928,53.8928,53.8202,53.8475,81610.0
2017-08-10 15:20:00,59.36,59.37,59.3,59.34,53398.0,53.8565,53.8656,53.8021,53.8384,53398.0
2017-08-10 15:25:00,59.35,59.35,59.25,59.28,100572.0,53.8475,53.8475,53.7567,53.784,100572.0
2017-08-10 15:30:00,59.28,59.31,59.21,59.22,132102.0,53.784,53.8112,53.7204,53.7295,132102.0
2017-08-10 15:35:00,59.22,59.25,59.16,59.18,128188.0,53.7295,53.7567,53.6751,53.6932,128188.0
2017-08-10 15:40:00,59.18,59.28,59.17,59.19,124562.0,53.6932,53.784,53.6842,53.7023,124562.0
2017-08-10 15:45:00,59.19,59.2,59.1,59.12,149664.0,53.7023,53.7114,53.6206,53.6388,149664.0
2017-08-10 15:50:00,59.11,59.16,59.11,59.12,136135.0,53.6297,53.6751,53.6297,53.6388,136135.0
2017-08-10 15:55:00,59.13,59.14,59.06,59.07,373311.0,53.6479,53.6569,53.5844,53.5934,373311.0
2017-08-11 09:30:00,58.73,58.97,58.59,58.81,336032.0,53.2849,53.5027,53.1579,53.3575,336032.0
2017-08-11 09:35:00,58.8,58.95,58.76,58.9,136383.0,53.3485,53.4846,53.3122,53.4392,136383.0
2017-08-11 09:40:00,58.9,59.03,58.84,59.02,83622.0,53.4392,53.5571,53.3847,53.5481,83622.0
2017-08-11 09:45:00,59.01,59.14,58.96,59.1,85031.0,53.539,53.6569,53.4936,53.6206,85031.0
2017-08-11 09:50:00,59.09,59.12,58.98,59.09,89817.0,53.6116,53.6388,53.5118,53.6116,89817.0
2017-08-11 09:55:00,59.07,59.16,59.06,59.08,73517.0,53.5934,53.6751,53.5844,53.6025,73517.0
2017-08-11 10:00:00,59.08,59.13,59.02,59.05,83058.0,53.6025,53.6479,53.5481,53.5753,83058.0
2017-08-11 10:05:00,59.07,59.16,59.05,59.1,106359.0,53.5934,53.6751,53.5753,53.6206,106359.0
2017-08-11 10:10:00,59.11,59.11,58.99,59.0,46076.0,53.6297,53.6297,53.5208,53.5299,46076.0
2017-08-11 10:15:00,58.99,59.01,58.89,58.92,88213.0,53.5208,53.539,53.4301,53.4573,88213.0
2017-08-11 10:20:00,58.92,59.0,58.91,58.95,63175.0,53.4573,53.5299,53.4483,53.4846,63175.0
2017-08-11 10:25:00,58.96,59.0,58.94,58.96,38750.0,53.4936,53.5299,53.4755,53.4936,38750.0
2017-08-11 10:30:00,58.96,59.01,58.95,59.0,74370.0,53.4936,53.539,53.4846,53.5299,74370.0
2017-08-11 10:35:00,59.0,59.09,59.0,59.0,63821.0,53.5299,53.6116,53.5299,53.5299,63821.0
2017-08-11 10:40:00,59.01,59.04,58.91,58.92,82096.0,53.539,53.5662,53.4483,53.4573,82096.0
2017-08-11 10:45:00,58.92,58.96,58.91,58.92,35715.0,53.4573,53.4936,53.4483,53.4573,35715.0
2017-08-11 10:50:00,58.91,59.01,58.9,59.0,51079.0,53.4483,53.539,53.4392,53.5299,51079.0
2017-08-11 10:55:00,58.99,59.05,58.96,59.01,50734.0,53.5208,53.5753,53.4936,53.539,50734.0
2017-08-11 11:00:00,59.01,59.05,58.99,59.02,70478.0,53.539,53.5753,53.5208,53.5481,70478.0
2017-08-11 11:05:00,59.03,59.13,59.02,59.12,29395.0,53.5571,53.6479,53.5481,53.6388,29395.0
2017-08-11 11:10:00,59.13,59.2,59.12,59.18,28277.0,53.6479,53.7114,53.6388,53.6932,28277.0
2017-08-11 11:15:00,59.18,59.18,59.1,59.12,26617.0,53.6932,53.6932,53.6206,53.6388,26617.0
2017-08-11 11:20:00,59.11,59.17,59.09,59.15,54290.0,53.6297,53.6842,53.6116,53.666,54290.0
2017-08-11 11:25:00,59.15,59.18,59.04,59.06,67400.0,53.666,53.6932,53.5662,53.5844,67400.0
2017-08-11 11:30:00,59.06,59.12,59.05,59.11,18905.0,53.5844,53.6388,53.5753,53.6297,18905.0
2017-08-11 11:35:00,59.12,59.14,59.11,59.13,16883.0,53.6388,53.6569,53.6297,53.6479,16883.0
2017-08-11 11:40:00,59.13,59.14,59.1,59.1,71307.0,53.6479,53.6569,53.6206,53.6206,71307.0
2017-08-11 11:45:00,59.11,59.16,59.1,59.13,29033.0,53.6297,53.6751,53.6206,53.6479,29033.0
2017-08-11 11:50:00,59.12,59.18,59.12,59.17,25083.0,53.6388,53.6932,53.6388,53.6842,25083.0
2017-08-11 11:55:00,59.17,59.19,59.14,59.16,30289.0,53.6842,53.7023,53.6569,53.6751,30289.0
2017-08-11 12:00:00,59.16,59.16,59.12,59.13,20945.0,53.6751,53.6751,53.6388,53.6479,20945.0
2017-08-11 12:05:00,59.13,59.26,59.13,59.26,29593.0,53.6479,53.7658,53.6479,53.7658,29593.0
2017-08-11 12:10:00,59.26,59.27,59.18,59.19,23314.0,53.7658,53.7749,53.6932,53.7023,23314.0
2017-08-11 12:15:00,59.2,59.24,59.19,59.2,12970.0,53.7114,53.7477,53.7023,53.7114,12970.0
2017-08-11 12:20:00,59.2,59.21,59.18,59.19,24124.0,53.7114,53.7204,53.6932,53.7023,24124.0
2017-08-11 12:25:00,59.18,59.23,59.17,59.22,22728.0,53.6932,53.7386,53.6842,53.7295,22728.0
2017-08-11 12:30:00,59.21,59.21,59.19,59.21,27462.0,53.7204,53.7204,53.7023,53.7204,27462.0
2017-08-11 12:35:00,59.21,59.23,59.2,59.22,13017.0,53.7204,53.7386,53.7114,53.7295,13017.0
2017-08-11 12:40:00,59.21,59.26,59.21,59.24,20743.0,53.7204,53.7658,53.7204,53.7477,20743.0
2017-08-11 12:45:00,59.24,59.25,59.19,59.2,17337.0,53.7477,53.7567,53.7023,53.7114,17337.0
2017-08-11 12:50:00,59.2,59.22,59.19,59.22,17970.0,53.7114,53.7295,53.7023,53.7295,17970.0
2017-08-11 12:55:00,59.22,59.23,59.18,59.18,18027.0,53.7295,53.7386,53.6932,53.6932,18027.0
2017-08-11 13:00:00,59.17,59.2,59.16,59.19,17870.0,53.6842,53.7114,53.6751,53.7023,17870.0
2017-08-11 13:05:00,59.19,59.23,59.19,59.22,25833.0,53.7023,53.7386,53.7023,53.7295,25833.0
2017-08-11 13:10:00,59.21,59.24,59.21,59.23,13822.0,53.7204,53.7477,53.7204,53.7386,13822.0
2017-08-11 13:15:00,59.23,59.23,59.2,59.2,27357.0,53.7386,53.7386,53.7114,53.7114,27357.0
2017-08-11 13:20:00,59.2,59.2,59.14,59.16,32418.0,53.7114,53.7114,53.6569,53.6751,32418.0
2017-08-11 13:25:00,59.15,59.2,59.15,59.16,15538.0,53.666,53.7114,53.666,53.6751,15538.0
2017-08-11 13:30:00,59.17,59.22,59.17,59.22,14759.0,53.6842,53.7295,53.6842,53.7295,14759.0
2017-08-11 13:35:00,59.22,59.22,59.14,59.16,57617.0,53.7295,53.7295,53.6569,53.6751,57617.0
2017-08-11 13:40:00,59.16,59.18,59.1,59.11,38189.0,53.6751,53.6932,53.6206,53.6297,38189.0
2017-08-11 13:45:00,59.1,59.13,59.08,59.09,53082.0,53.6206,53.6479,53.6025,53.6116,53082.0
2017-08-11 13:50:00,59.08,59.09,59.04,59.05,36288.0,53.6025,53.6116,53.5662,53.5753,36288.0
2017-08-11 13:55:00,59.04,59.07,58.96,58.97,142016.0,53.5662,53.5934,53.4936,53.5027,142016.0
2017-08-11 14:00:00,58.97,59.01,58.94,58.95,74714.0,53.5027,53.539,53.4755,53.4846,74714.0
2017-08-11 14:05:00,58.95,59.0,58.93,59.0,17924.0,53.4846,53.5299,53.4664,53.5299,17924.0
2017-08-11 14:10:00,59.0,59.01,58.97,58.98,24086.0,53.5299,53.539,53.5027,53.5118,24086.0
2017-08-11 14:15:00,58.98,59.02,58.97,58.99,34380.0,53.5118,53.5481,53.5027,53.5208,34380.0
2017-08-11 14:20:00,59.0,59.03,58.97,58.98,24895.0,53.5299,53.5571,53.5027,53.5118,24895.0
2017-08-11 14:25:00,58.98,58.99,58.94,58.97,44498.0,53.5118,53.5208,53.4755,53.5027,44498.0
2017-08-11 14:30:00,58.96,58.97,58.87,58.88,28761.0,53.4936,53.5027,53.412,53.421,28761.0
2017-08-11 14:35:00,58.88,58.9,58.84,58.86,46600.0,53.421,53.4392,53.3847,53.4029,46600.0
2017-08-11 14:40:00,58.87,58.96,58.86,58.91,58442.0,53.412,53.4936,53.4029,53.4483,58442.0
2017-08-11 14:45:00,58.91,58.97,58.89,58.93,63368.0,53.4483,53.5027,53.4301,53.4664,63368.0
2017-08-11 14:50:00,58.93,58.96,58.87,58.88,52361.0,53.4664,53.4936,53.412,53.421,52361.0
2017-08-11 14:55:00,58.87,58.93,58.87,58.88,49049.0,53.412,53.4664,53.412,53.421,49049.0
2017-08-11 15:00:00,58.89,59.0,58.88,59.0,55545.0,53.4301,53.5299,53.421,53.5299,55545.0
2017-08-11 15:05:00,59.0,59.03,58.98,59.01,46708.0,53.5299,53.5571,53.5118,53.539,46708.0
2017-08-11 15:10:00,59.01,59.01,58.96,58.97,40091.0,53.539,53.539,53.4936,53.5027,40091.0
2017-08-11 15:15:00,58.97,58.98,58.94,58.96,34343.0,53.5027,53.5118,53.4755,53.4936,34343.0
2017-08-11 15:20:00,58.97,59.0,58.95,58.98,34395.0,53.5027,53.5299,53.4846,53.5118,34395.0
2017-08-11 15:25:00,58.99,59.04,58.98,59.03,58063.0,53.5208,53.5662,53.5118,53.5571,58063.0
2017-08-11 15:30:00,59.03,59.07,59.01,59.06,57104.0,53.5571,53.5934,53.539,53.5844,57104.0
2017-08-11 15:35:00,59.05,59.05,58.99,59.04,61484.0,53.5753,53.5753,53.5208,53.5662,61484.0
2017-08-11 15:40:00,59.04,59.06,59.01,59.01,70638.0,53.5662,53.5844,53.539,53.539,70638.0
2017-08-11 15:45:00,59.01,59.07,59.01,59.06,77404.0,53.539,53.5934,53.539,53.5844,77404.0
2017-08-11 15:50:00,59.06,59.06,59.0,59.03,95194.0,53.5844,53.5844,53.5299,53.5571,95194.0
2017-08-11 15:55:00,59.03,59.04,58.93,58.96,192606.0,53.5571,53.5662,53.4664,53.4936,192606.0
2017-08-14 09:30:00,59.15,59.35,59.13,59.3,182179.0,53.666,53.8475,53.6479,53.8021,182179.0
2017-08-14 09:35:00,59.29,59.44,59.29,59.39,118359.0,53.793,53.9291,53.793,53.8838,118359.0
2017-08-14 09:40:00,59.37,59.39,59.31,59.35,37238.0,53.8656,53.8838,53.8112,53.8475,37238.0
2017-08-14 09:45:00,59.35,59.55,59.34,59.54,61021.0,53.8475,54.0289,53.8384,54.0198,61021.0
2017-08-14 09:50:00,59.55,59.56,59.4,59.4,43769.0,54.0289,54.038,53.8928,53.8928,43769.0
2017-08-14 09:55:00,59.4,59.52,59.35,59.51,47736.0,53.8928,54.0017,53.8475,53.9926,47736.0
2017-08-14 10:00:00,59.48,59.52,59.47,59.47,32057.0,53.9654,54.0017,53.9563,53.9563,32057.0
2017-08-14 10:05:00,59.48,59.62,59.47,59.6,70326.0,53.9654,54.0924,53.9563,54.0743,70326.0
2017-08-14 10:10:00,59.6,59.72,59.59,59.71,84157.0,54.0743,54.1832,54.0652,54.1741,84157.0
2017-08-14 10:15:00,59.72,59.74,59.65,59.68,63007.0,54.1832,54.2013,54.1197,54.1469,63007.0
2017-08-14 10:20:00,59.68,59.84,59.67,59.83,129821.0,54.1469,54.292,54.1378,54.283,129821.0
2017-08-14 10:25:00,59.83,59.89,59.83,59.87,91570.0,54.283,54.3374,54.283,54.3193,91570.0
2017-08-14 10:30:00,59.87,59.91,59.76,59.77,58545.0,54.3193,54.3555,54.2195,54.2285,58545.0
2017-08-14 10:35:00,59.76,59.81,59.76,59.78,71358.0,54.2195,54.2648,54.2195,54.2376,71358.0
2017-08-14 10:40:00,59.78,59.87,59.78,59.85,39828.0,54.2376,54.3193,54.2376,54.3011,39828.0
2017-08-14 10:45:00,59.85,59.94,59.84,59.92,105208.0,54.3011,54.3828,54.292,54.3646,105208.0
2017-08-14 10:50:00,59.93,59.94,59.86,59.88,57495.0,54.3737,54.3828,54.3102,54.3283,57495.0
2017-08-14 10:55:00,59.87,59.92,59.86,59.9,61590.0,54.3193,54.3646,54.3102,54.3465,61590.0
2017-08-14 11:00:00,59.91,59.91,59.8,59.82,66995.0,54.3555,54.3555,54.2557,54.2739,66995.0
2017-08-14 11:05:00,59.82,59.85,59.79,59.84,67220.0,54.2739,54.3011,54.2467,54.292,67220.0
2017-08-14 11:10:00,59.84,59.87,59.82,59.87,49275.0,54.292,54.3193,54.2739,54.3193,49275.0
2017-08-14 11:15:00,59.87,59.88,59.81,59.84,51106.0,54.3193,54.3283,54.2648,54.292,51106.0
2017-08-14 11:20:00,59.84,59.88,59.83,59.87,44066.0,54.292,54.3283,54.283,54.3193,44066.0
2017-08-14 11:25:00,59.86,59.9,59.86,59.9,19681.0,54.3102,54.3465,54.3102,54.3465,19681.0
2017-08-14 11:30:00,59.9,59.98,59.9,59.97,65285.0,54.3465,54.4191,54.3465,54.41,65285.0
2017-08-14 11:35:00,59.97,60.0,59.96,59.96,55173.0,54.41,54.4372,54.4009,54.4009,55173.0
2017-08-14 11:40:00,59.96,59.96,59.93,59.96,34267.0,54.4009,54.4009,54.3737,54.4009,34267.0
2017-08-14 11:45:00,59.96,59.98,59.95,59.97,22132.0,54.4009,54.4191,54.3918,54.41,22132.0
2017-08-14 11:50:00,59.97,59.97,59.9,59.9,26356.0,54.41,54.41,54.3465,54.3465,26356.0
2017-08-14 11:55:00,59.9,59.91,59.86,59.86,22547.0,54.3465,54.3555,54.3102,54.3102,22547.0
2017-08-14 12:00:00,59.87,59.95,59.86,59.94,46283.0,54.3193,54.3918,54.3102,54.3828,46283.0
2017-08-14 12:05:00,59.94,59.95,59.92,59.95,24758.0,54.3828,54.3918,54.3646,54.3918,24758.0
2017-08-14 12:10:00,59.94,59.96,59.94,59.96,30603.0,54.3828,54.4009,54.3828,54.4009,30603.0
2017-08-14 12:15:00,59.97,59.97,59.95,59.95,23752.0,54.41,54.41,54.3918,54.3918,23752.0
2017-08-14 12:20:00,59.95,59.96,59.91,59.93,65512.0,54.3918,54.4009,54.3555,54.3737,65512.0
2017-08-14 12:25:00,59.92,59.93,59.88,59.91,43388.0,54.3646,54.3737,54.3283,54.3555,43388.0
2017-08-14 12:30:00,59.91,59.93,59.9,59.91,31327.0,54.3555,54.3737,54.3465,54.3555,31327.0
2017-08-14 12:35:00,59.91,59.92,59.88,59.88,24067.0,54.3555,54.3646,54.3283,54.3283,24067.0
2017-08-14 12:40:00,59.89,59.91,59.89,59.91,17284.0,54.3374,54.3555,54.3374,54.3555,17284.0
2017-08-14 12:45:00,59.91,59.93,59.89,59.9,77226.0,54.3555,54.3737,54.3374,54.3465,77226.0
2017-08-14 12:50:00,59.9,59.9,59.88,59.88,13219.0,54.3465,54.3465,54.3283,54.3283,13219.0
2017-08-14 12:55:00,59.88,59.91,59.87,59.89,25224.0,54.3283,54.3555,54.3193,54.3374,25224.0
2017-08-14 13:00:00,59.89,59.92,59.88,59.91,34914.0,54.3374,54.3646,54.3283,54.3555,34914.0
2017-08-14 13:05:00,59.92,59.93,59.88,59.89,32649.0,54.3646,54.3737,54.3283,54.3374,32649.0
2017-08-14 13:10:00,59.9,59.91,59.88,59.9,25282.0,54.3465,54.3555,54.3283,54.3465,25282.0
2017-08-14 13:15:00,59.89,59.9,59.86,59.87,23898.0,54.3374,54.3465,54.3102,54.3193,23898.0
2017-08-14 13:20:00,59.86,59.87,59.82,59.83,16834.0,54.3102,54.3193,54.2739,54.283,16834.0
2017-08-14 13:25:00,59.84,59.85,59.81,59.83,29911.0,54.292,54.3011,54.2648,54.283,29911.0
2017-08-14 13:30:00,59.84,59.85,59.82,59.84,14467.0,54.292,54.3011,54.2739,54.292,14467.0
2017-08-14 13:35:00,59.85,59.89,59.84,59.85,33280.0,54.3011,54.3374,54.292,54.3011,33280.0
2017-08-14 13:40:00,59.85,59.88,59.85,59.86,12498.0,54.3011,54.3283,54.3011,54.3102,12498.0
2017-08-14 13:45:00,59.87,59.87,59.85,59.86,23081.0,54.3193,54.3193,54.3011,54.3102,23081.0
2017-08-14 13:50:00,59.86,59.89,59.86,59.88,16405.0,54.3102,54.3374,54.3102,54.3283,16405.0
2017-08-14 13:55:00,59.88,59.9,59.86,59.9,22100.0,54.3283,54.3465,54.3102,54.3465,22100.0
2017-08-14 14:00:00,59.9,59.91,59.88,59.88,21287.0,54.3465,54.3555,54.3283,54.3283,21287.0
2017-08-14 14:05:00,59.89,59.91,59.88,59.9,23031.0,54.3374,54.3555,54.3283,54.3465,23031.0
2017-08-14 14:10:00,59.9,59.91,59.87,59.88,37828.0,54.3465,54.3555,54.3193,54.3283,37828.0
2017-08-14 14:15:00,59.88,59.89,59.85,59.85,21617.0,54.3283,54.3374,54.3011,54.3011,21617.0
2017-08-14 14:20:00,59.86,59.88,59.83,59.84,37223.0,54.3102,54.3283,54.283,54.292,37223.0
2017-08-14 14:25:00,59.83,59.84,59.78,59.8,31348.0,54.283,54.292,54.2376,54.2557,31348.0
2017-08-14 14:30:00,59.8,59.83,59.8,59.8,23162.0,54.2557,54.283,54.2557,54.2557,23162.0
2017-08-14 14:35:00,59.8,59.81,59.78,59.78,29246.0,54.2557,54.2648,54.2376,54.2376,29246.0
2017-08-14 14:40:00,59.79,59.83,59.76,59.82,26231.0,54.2467,54.283,54.2195,54.2739,26231.0
2017-08-14 14:45:00,59.82,59.84,59.76,59.79,34139.0,54.2739,54.292,54.2195,54.2467,34139.0
2017-08-14 14:50:00,59.78,59.78,59.73,59.76,32520.0,54.2376,54.2376,54.1922,54.2195,32520.0
2017-08-14 14:55:00,59.77,59.81,59.77,59.8,20599.0,54.2285,54.2648,54.2285,54.2557,20599.0
2017-08-14 15:00:00,59.8,59.82,59.79,59.8,30661.0,54.2557,54.2739,54.2467,54.2557,30661.0
2017-08-14 15:05:00,59.79,59.85,59.79,59.81,79749.0,54.2467,54.3011,54.2467,54.2648,79749.0
2017-08-14 15:10:00,59.81,59.82,59.79,59.8,50640.0,54.2648,54.2739,54.2467,54.2557,50640.0
2017-08-14 15:15:00,59.8,59.81,59.77,59.78,34048.0,54.2557,54.2648,54.2285,54.2376,34048.0
2017-08-14 15:20:00,59.78,59.8,59.76,59.77,52844.0,54.2376,54.2557,54.2195,54.2285,52844.0
2017-08-14 15:25:00,59.77,59.85,59.75,59.85,50646.0,54.2285,54.3011,54.2104,54.3011,50646.0
2017-08-14 15:30:00,59.83,59.85,59.79,59.8,66505.0,54.283,54.3011,54.2467,54.2557,66505.0
2017-08-14 15:35:00,59.81,59.81,59.78,59.8,27131.0,54.2648,54.2648,54.2376,54.2557,27131.0
2017-08-14 15:40:00,59.8,59.86,59.8,59.84,72326.0,54.2557,54.3102,54.2557,54.292,72326.0
2017-08-14 15:45:00,59.84,59.88,59.82,59.83,122066.0,54.292,54.3283,54.2739,54.283,122066.0
2017-08-14 15:50:00,59.84,59.88,59.83,59.86,107311.0,54.292,54.3283,54.283,54.3102,107311.0
2017-08-14 15:55:00,59.87,59.87,59.73,59.76,269707.0,54.3193,54.3193,54.1922,54.2195,269707.0
2017-08-15 09:30:00,58.94,59.01,58.53,58.8,320340.0,53.4755,53.539,53.1035,53.3485,320340.0
2017-08-15 09:35:00,58.75,58.97,58.71,58.8,119600.0,53.3031,53.5027,53.2668,53.3485,119600.0
2017-08-15 09:40:00,58.8,58.95,58.77,58.92,96356.0,53.3485,53.4846,53.3212,53.4573,96356.0
2017-08-15 09:45:00,58.92,58.98,58.91,58.96,84129.0,53.4573,53.5118,53.4483,53.4936,84129.0
2017-08-15 09:50:00,58.96,58.99,58.85,58.87,83977.0,53.4936,53.5208,53.3938,53.412,83977.0
2017-08-15 09:55:00,58.87,58.94,58.83,58.92,84235.0,53.412,53.4755,53.3757,53.4573,84235.0
2017-08-15 10:00:00,58.93,58.98,58.9,58.94,69111.0,53.4664,53.5118,53.4392,53.4755,69111.0
2017-08-15 10:05:00,58.94,58.98,58.91,58.91,82068.0,53.4755,53.5118,53.4483,53.4483,82068.0
2017-08-15 10:10:00,58.91,58.91,58.74,58.75,136946.0,53.4483,53.4483,53.294,53.3031,136946.0
2017-08-15 10:15:00,58.75,58.75,58.65,58.73,98455.0,53.3031,53.3031,53.2124,53.2849,98455.0
2017-08-15 10:20:00,58.74,58.78,58.65,58.7,102689.0,53.294,53.3303,53.2124,53.2577,102689.0
2017-08-15 10:25:00,58.69,58.74,58.62,58.63,158880.0,53.2487,53.294,53.1851,53.1942,158880.0
2017-08-15 10:30:00,58.64,58.65,58.54,58.64,109767.0,53.2033,53.2124,53.1126,53.2033,109767.0
2017-08-15 10:35:00,58.64,58.69,58.61,58.64,90110.0,53.2033,53.2487,53.1761,53.2033,90110.0
2017-08-15 10:40:00,58.65,58.7,58.5,58.62,175540.0,53.2124,53.2577,53.0763,53.1851,175540.0
2017-08-15 10:45:00,58.63,58.68,58.62,58.67,48891.0,53.1942,53.2396,53.1851,53.2305,48891.0
2017-08-15 10:50:00,58.66,58.74,58.66,58.7,133704.0,53.2214,53.294,53.2214,53.2577,133704.0
2017-08-15 10:55:00,58.7,58.72,58.69,58.71,68997.0,53.2577,53.2759,53.2487,53.2668,68997.0
2017-08-15 11:00:00,58.71,58.75,58.69,58.75,68334.0,53.2668,53.3031,53.2487,53.3031,68334.0
2017-08-15 11:05:00,58.75,58.81,58.7,58.71,116497.0,53.3031,53.3575,53.2577,53.2668,116497.0
2017-08-15 11:10:00,58.71,58.77,58.69,58.71,74922.0,53.2668,53.3212,53.2487,53.2668,74922.0
2017-08-15 11:15:00,58.7,58.72,58.69,58.7,88950.0,53.2577,53.2759,53.2487,53.2577,88950.0
2017-08-15 11:20:00,58.7,58.81,58.69,58.71,73211.0,53.2577,53.3575,53.2487,53.2668,73211.0
2017-08-15 11:25:00,58.7,58.74,58.67,58.74,63878.0,53.2577,53.294,53.2305,53.294,63878.0
2017-08-15 11:30:00,58.74,58.74,58.66,58.73,44385.0,53.294,53.294,53.2214,53.2849,44385.0
2017-08-15 11:35:00,58.73,58.77,58.7,58.72,44847.0,53.2849,53.3212,53.2577,53.2759,44847.0
2017-08-15 11:40:00,58.72,58.72,58.58,58.61,61435.0,53.2759,53.2759,53.1489,53.1761,61435.0
2017-08-15 11:45:00,58.6,58.63,58.57,58.61,41012.0,53.167,53.1942,53.1398,53.1761,41012.0
2017-08-15 11:50:00,58.61,58.61,58.56,58.59,83317.0,53.1761,53.1761,53.1307,53.1579,83317.0
2017-08-15 11:55:00,58.59,58.62,58.57,58.57,35910.0,53.1579,53.1851,53.1398,53.1398,35910.0
2017-08-15 12:00:00,58.58,58.61,58.57,58.6,37536.0,53.1489,53.1761,53.1398,53.167,37536.0
2017-08-15 12:05:00,58.6,58.63,58.58,58.6,46724.0,53.167,53.1942,53.1489,53.167,46724.0
2017-08-15 12:10:00,58.6,58.6,58.54,58.59,40243.0,53.167,53.167,53.1126,53.1579,40243.0
2017-08-15 12:15:00,58.59,58.61,58.58,58.58,45559.0,53.1579,53.1761,53.1489,53.1489,45559.0
2017-08-15 12:20:00,58.59,58.65,58.58,58.63,105567.0,53.1579,53.2124,53.1489,53.1942,105567.0
2017-08-15 12:25:00,58.62,58.64,58.6,58.63,43397.0,53.1851,53.2033,53.167,53.1942,43397.0
2017-08-15 12:30:00,58.63,58.64,58.61,58.61,29632.0,53.1942,53.2033,53.1761,53.1761,29632.0
2017-08-15 12:35:00,58.62,58.67,58.62,58.65,27929.0,53.1851,53.2305,53.1851,53.2124,27929.0
2017-08-15 12:40:00,58.65,58.71,58.64,58.69,36125.0,53.2124,53.2668,53.2033,53.2487,36125.0
2017-08-15 12:45:00,58.7,58.7,58.68,58.68,31270.0,53.2577,53.2577,53.2396,53.2396,31270.0
2017-08-15 12:50:00,58.69,58.74,58.68,58.73,36559.0,53.2487,53.294,53.2396,53.2849,36559.0
2017-08-15 12:55:00,58.73,58.74,58.7,58.72,59216.0,53.2849,53.294,53.2577,53.2759,59216.0
2017-08-15 13:00:00,58.72,58.72,58.6,58.6,329435.0,53.2759,53.2759,53.167,53.167,329435.0
2017-08-15 13:05:00,58.6,58.61,58.53,58.6,79135.0,53.167,53.1761,53.1035,53.167,79135.0
2017-08-15 13:10:00,58.59,58.64,58.57,58.58,193204.0,53.1579,53.2033,53.1398,53.1489,193204.0
2017-08-15 13:15:00,58.58,58.63,58.56,58.62,75642.0,53.1489,53.1942,53.1307,53.1851,75642.0
2017-08-15 13:20:00,58.62,58.64,58.56,58.56,39062.0,53.1851,53.2033,53.1307,53.1307,39062.0
2017-08-15 13:25:00,58.57,58.57,58.52,58.54,102755.0,53.1398,53.1398,53.0944,53.1126,102755.0
2017-08-15 13:30:00,58.54,58.59,58.48,58.49,80766.0,53.1126,53.1579,53.0581,53.0672,80766.0
2017-08-15 13:35:00,58.5,58.5,58.46,58.47,53693.0,53.0763,53.0763,53.04,53.0491,53693.0
2017-08-15 13:40:00,58.46,58.47,58.41,58.42,75414.0,53.04,53.0491,52.9946,53.0037,75414.0
2017-08-15 13:45:00,58.41,58.41,58.36,58.4,93095.0,52.9946,52.9946,52.9493,52.9855,93095.0
2017-08-15 13:50:00,58.4,58.4,58.31,58.38,91027.0,52.9855,52.9855,52.9039,52.9674,91027.0
2017-08-15 13:55:00,58.37,58.38,58.29,58.29,55303.0,52.9583,52.9674,52.8857,52.8857,55303.0
2017-08-15 14:00:00,58.3,58.34,58.29,58.3,80078.0,52.8948,52.9311,52.8857,52.8948,80078.0
2017-08-15 14:05:00,58.3,58.38,58.3,58.35,60626.0,52.8948,52.9674,52.8948,52.9402,60626.0
2017-08-15 14:10:00,58.35,58.36,58.3,58.3,49490.0,52.9402,52.9493,52.8948,52.8948,49490.0
2017-08-15 14:15:00,58.3,58.34,58.29,58.34,56591.0,52.8948,52.9311,52.8857,52.9311,56591.0
2017-08-15 14:20:00,58.34,58.35,58.3,58.33,76899.0,52.9311,52.9402,52.8948,52.922,76899.0
2017-08-15 14:25:00,58.33,58.33,58.31,58.32,40839.0,52.922,52.922,52.9039,52.913,40839.0
2017-08-15 14:30:00,58.32,58.41,58.3,58.4,190557.0,52.913,52.9946,52.8948,52.9855,190557.0
2017-08-15 14:35:00,58.4,58.41,58.38,58.38,51860.0,52.9855,52.9946,52.9674,52.9674,51860.0
2017-08-15 14:40:00,58.38,58.49,58.38,58.47,87004.0,52.9674,53.0672,52.9674,53.0491,87004.0
2017-08-15 14:45:00,58.47,58.49,58.46,58.49,57578.0,53.0491,53.0672,53.04,53.0672,57578.0
2017-08-15 14:50:00,58.49,58.54,58.48,58.48,53511.0,53.0672,53.1126,53.0581,53.0581,53511.0
2017-08-15 14:55:00,58.48,58.48,58.4,58.42,81011.0,53.0581,53.0581,52.9855,53.0037,81011.0
2017-08-15 15:00:00,58.42,58.46,58.4,58.46,64407.0,53.0037,53.04,52.9855,53.04,64407.0
2017-08-15 15:05:00,58.46,58.5,58.45,58.47,58998.0,53.04,53.0763,53.0309,53.0491,58998.0
2017-08-15 15:10:00,58.47,58.48,58.43,58.47,90073.0,53.0491,53.0581,53.0128,53.0491,90073.0
2017-08-15 15:15:00,58.48,58.49,58.46,58.49,83262.0,53.0581,53.0672,53.04,53.0672,83262.0
2017-08-15 15:20:00,58.49,58.51,58.47,58.47,62891.0,53.0672,53.0853,53.0491,53.0491,62891.0
2017-08-15 15:25:00,58.47,58.48,58.42,58.43,143600.0,53.0491,53.0581,53.0037,53.0128,143600.0
2017-08-15 15:30:00,58.43,58.47,58.39,58.47,311228.0,53.0128,53.0491,52.9765,53.0491,311228.0
2017-08-15 15:35:00,58.47,58.49,58.45,58.47,96301.0,53.0491,53.0672,53.0309,53.0491,96301.0
2017-08-15 15:40:00,58.46,58.47,58.41,58.45,247374.0,53.04,53.0491,52.9946,53.0309,247374.0
2017-08-15 15:45:00,58.45,58.57,58.45,58.56,212230.0,53.0309,53.1398,53.0309,53.1307,212230.0
2017-08-15 15:50:00,58.57,58.61,58.52,58.58,375235.0,53.1398,53.1761,53.0944,53.1489,375235.0
2017-08-15 15:55:00,58.58,58.58,58.54,58.57,565237.0,53.1489,53.1489,53.1126,53.1398,565237.0
2017-08-16 09:30:00,58.9,59.05,58.59,58.62,318201.0,53.4392,53.5753,53.1579,53.1851,318201.0
2017-08-16 09:35:00,58.63,58.64,58.42,58.48,37659.0,53.1942,53.2033,53.0037,53.0581,37659.0
2017-08-16 09:40:00,58.48,58.48,58.22,58.32,88542.0,53.0581,53.0581,52.8222,52.913,88542.0
2017-08-16 09:45:00,58.31,58.37,58.29,58.37,75372.0,52.9039,52.9583,52.8857,52.9583,75372.0
2017-08-16 09:50:00,58.37,58.5,58.36,58.48,60170.0,52.9583,53.0763,52.9493,53.0581,60170.0
2017-08-16 09:55:00,58.48,58.54,58.43,58.43,50096.0,53.0581,53.1126,53.0128,53.0128,50096.0
2017-08-16 10:00:00,58.43,58.55,58.43,58.5,42213.0,53.0128,53.1216,53.0128,53.0763,42213.0
2017-08-16 10:05:00,58.5,58.51,58.45,58.45,46612.0,53.0763,53.0853,53.0309,53.0309,46612.0
2017-08-16 10:10:00,58.45,58.46,58.39,58.44,50142.0,53.0309,53.04,52.9765,53.0218,50142.0
2017-08-16 10:15:00,58.44,58.48,58.42,58.47,41478.0,53.0218,53.0581,53.0037,53.0491,41478.0
2017-08-16 10:20:00,58.46,58.48,58.42,58.42,49085.0,53.04,53.0581,53.0037,53.0037,49085.0
2017-08-16 10:25:00,58.43,58.48,58.41,58.45,35986.0,53.0128,53.0581,52.9946,53.0309,35986.0
2017-08-16 10:30:00,58.45,58.47,58.44,58.45,26564.0,53.0309,53.0491,53.0218,53.0309,26564.0
2017-08-16 10:35:00,58.44,58.45,58.37,58.38,51972.0,53.0218,53.0309,52.9583,52.9674,51972.0
2017-08-16 10:40:00,58.38,58.4,58.36,58.36,34451.0,52.9674,52.9855,52.9493,52.9493,34451.0
2017-08-16 10:45:00,58.37,58.47,58.36,58.45,106149.0,52.9583,53.0491,52.9493,53.0309,106149.0
2017-08-16 10:50:00,58.44,58.45,58.41,58.43,35810.0,53.0218,53.0309,52.9946,53.0128,35810.0
2017-08-16 10:55:00,58.42,58.45,58.37,58.37,65038.0,53.0037,53.0309,52.9583,52.9583,65038.0
2017-08-16 11:00:00,58.38,58.39,58.32,58.32,47313.0,52.9674,52.9765,52.913,52.913,47313.0
2017-08-16 11:05:00,58.31,58.4,58.3,58.38,47446.0,52.9039,52.9855,52.8948,52.9674,47446.0
2017-08-16 11:10:00,58.38,58.4,58.36,58.37,48603.0,52.9674,52.9855,52.9493,52.9583,48603.0
2017-08-16 11:15:00,58.37,58.37,58.32,58.35,60307.0,52.9583,52.9583,52.913,52.9402,60307.0
2017-08-16 11:20:00,58.36,58.43,58.36,58.43,39320.0,52.9493,53.0128,52.9493,53.0128,39320.0
2017-08-16 11:25:00,58.43,58.48,58.42,58.48,42917.0,53.0128,53.0581,53.0037,53.0581,42917.0
2017-08-16 11:30:00,58.48,58.6,58.48,58.6,50415.0,53.0581,53.167,53.0581,53.167,50415.0
2017-08-16 11:35:00,58.59,58.6,58.54,58.6,54247.0,53.1579,53.167,53.1126,53.167,54247.0
2017-08-16 11:40:00,58.59,58.63,58.57,58.59,28966.0,53.1579,53.1942,53.1398,53.1579,28966.0
2017-08-16 11:45:00,58.59,58.62,58.57,58.6,44022.0,53.1579,53.1851,53.1398,53.167,44022.0
2017-08-16 11:50:00,58.6,58.61,58.58,58.59,31534.0,53.167,53.1761,53.1489,53.1579,31534.0
2017-08-16 11:55:00,58.59,58.65,58.58,58.65,77294.0,53.1579,53.2124,53.1489,53.2124,77294.0
2017-08-16 12:00:00,58.66,58.66,58.63,58.64,12087.0,53.2214,53.2214,53.1942,53.2033,12087.0
2017-08-16 12:05:00,58.64,58.69,58.62,58.67,56278.0,53.2033,53.2487,53.1851,53.2305,56278.0
2017-08-16 12:10:00,58.67,58.72,58.67,58.69,43061.0,53.2305,53.2759,53.2305,53.2487,43061.0
2017-08-16 12:15:00,58.69,58.76,58.68,58.73,82383.0,53.2487,53.3122,53.2396,53.2849,82383.0
2017-08-16 12:20:00,58.74,58.77,58.73,58.77,22376.0,53.294,53.3212,53.2849,53.3212,22376.0
2017-08-16 12:25:00,58.77,58.77,58.74,58.76,35777.0,53.3212,53.3212,53.294,53.3122,35777.0
2017-08-16 12:30:00,58.75,58.75,58.68,58.71,105076.0,53.3031,53.3031,53.2396,53.2668,105076.0
2017-08-16 12:35:00,58.71,58.73,58.7,58.73,40438.0,53.2668,53.2849,53.2577,53.2849,40438.0
2017-08-16 12:40:00,58.73,58.74,58.72,58.74,24228.0,53.2849,53.294,53.2759,53.294,24228.0
2017-08-16 12:45:00,58.74,58.75,58.73,58.74,35294.0,53.294,53.3031,53.2849,53.294,35294.0
2017-08-16 12:50:00,58.73,58.77,58.72,58.77,28902.0,53.2849,53.3212,53.2759,53.3212,28902.0
2017-08-16 12:55:00,58.77,58.77,58.66,58.72,28397.0,53.3212,53.3212,53.2214,53.2759,28397.0
2017-08-16 13:00:00,58.71,58.72,58.7,58.72,8088.0,53.2668,53.2759,53.2577,53.2759,8088.0
2017-08-16 13:05:00,58.72,58.73,58.69,58.7,35194.0,53.2759,53.2849,53.2487,53.2577,35194.0
2017-08-16 13:10:00,58.7,58.71,58.62,58.63,52575.0,53.2577,53.2668,53.1851,53.1942,52575.0
2017-08-16 13:15:00,58.63,58.65,58.58,58.59,17945.0,53.1942,53.2124,53.1489,53.1579,17945.0
2017-08-16 13:20:00,58.58,58.59,58.56,58.58,22244.0,53.1489,53.1579,53.1307,53.1489,22244.0
2017-08-16 13:25:00,58.59,58.61,58.52,58.6,49807.0,53.1579,53.1761,53.0944,53.167,49807.0
2017-08-16 13:30:00,58.61,58.61,58.55,58.59,27454.0,53.1761,53.1761,53.1216,53.1579,27454.0
2017-08-16 13:35:00,58.59,58.6,58.57,58.6,11781.0,53.1579,53.167,53.1398,53.167,11781.0
2017-08-16 13:40:00,58.6,58.61,58.57,58.59,20491.0,53.167,53.1761,53.1398,53.1579,20491.0
2017-08-16 13:45:00,58.59,58.64,58.57,58.64,134834.0,53.1579,53.2033,53.1398,53.2033,134834.0
2017-08-16 13:50:00,58.63,58.64,58.55,58.55,72690.0,53.1942,53.2033,53.1216,53.1216,72690.0
2017-08-16 13:55:00,58.55,58.58,58.53,58.55,37093.0,53.1216,53.1489,53.1035,53.1216,37093.0
2017-08-16 14:00:00,58.55,58.57,58.5,58.55,104217.0,53.1216,53.1398,53.0763,53.1216,104217.0
2017-08-16 14:05:00,58.55,58.6,58.54,58.54,89212.0,53.1216,53.167,53.1126,53.1126,89212.0
2017-08-16 14:10:00,58.54,58.56,58.48,58.55,54195.0,53.1126,53.1307,53.0581,53.1216,54195.0
2017-08-16 14:15:00,58.55,58.63,58.54,58.56,39843.0,53.1216,53.1942,53.1126,53.1307,39843.0
2017-08-16 14:20:00,58.56,58.57,58.5,58.52,83967.0,53.1307,53.1398,53.0763,53.0944,83967.0
2017-08-16 14:25:00,58.53,58.56,58.5,58.52,43216.0,53.1035,53.1307,53.0763,53.0944,43216.0
2017-08-16 14:30:00,58.52,58.55,58.49,58.55,40367.0,53.0944,53.1216,53.0672,53.1216,40367.0
2017-08-16 14:35:00,58.55,58.55,58.48,58.51,41296.0,53.1216,53.1216,53.0581,53.0853,41296.0
2017-08-16 14:40:00,58.51,58.55,58.49,58.54,61279.0,53.0853,53.1216,53.0672,53.1126,61279.0
2017-08-16 14:45:00,58.54,58.56,58.52,58.56,37925.0,53.1126,53.1307,53.0944,53.1307,37925.0
2017-08-16 14:50:00,58.55,58.56,58.5,58.53,53635.0,53.1216,53.1307,53.0763,53.1035,53635.0
2017-08-16 14:55:00,58.53,58.55,58.5,58.53,51963.0,53.1035,53.1216,53.0763,53.1035,51963.0
2017-08-16 15:00:00,58.53,58.56,58.53,58.54,42552.0,53.1035,53.1307,53.1035,53.1126,42552.0
2017-08-16 15:05:00,58.53,58.56,58.53,58.53,40591.0,53.1035,53.1307,53.1035,53.1035,40591.0
2017-08-16 15:10:00,58.53,58.53,58.49,58.5,51362.0,53.1035,53.1035,53.0672,53.0763,51362.0
2017-08-16 15:15:00,58.5,58.53,58.5,58.5,38800.0,53.0763,53.1035,53.0763,53.0763,38800.0
2017-08-16 15:20:00,58.5,58.57,58.49,58.54,68565.0,53.0763,53.1398,53.0672,53.1126,68565.0
2017-08-16 15:25:00,58.54,58.56,58.53,58.53,43041.0,53.1126,53.1307,53.1035,53.1035,43041.0
2017-08-16 15:30:00,58.53,58.58,58.52,58.54,75175.0,53.1035,53.1489,53.0944,53.1126,75175.0
2017-08-16 15:35:00,58.54,58.57,58.53,58.57,90396.0,53.1126,53.1398,53.1035,53.1398,90396.0
2017-08-16 15:40:00,58.57,58.6,58.56,58.59,72903.0,53.1398,53.167,53.1307,53.1579,72903.0
2017-08-16 15:45:00,58.59,58.6,58.55,58.57,133536.0,53.1579,53.167,53.1216,53.1398,133536.0
2017-08-16 15:50:00,58.58,58.59,58.53,58.53,91695.0,53.1489,53.1579,53.1035,53.1035,91695.0
2017-08-16 15:55:00,58.54,58.56,58.51,58.56,203967.0,53.1126,53.1307,53.0853,53.1307,203967.0
2017-08-17 09:30:00,58.53,58.61,58.1,58.17,197488.0,53.1035,53.1761,52.7134,52.7769,197488.0
2017-08-17 09:35:00,58.17,58.34,58.11,58.27,61479.0,52.7769,52.9311,52.7224,52.8676,61479.0
2017-08-17 09:40:00,58.25,58.44,58.25,58.42,119615.0,52.8494,53.0218,52.8494,53.0037,119615.0
2017-08-17 09:45:00,58.41,58.49,58.35,58.42,50702.0,52.9946,53.0672,52.9402,53.0037,50702.0
2017-08-17 09:50:00,58.43,58.57,58.39,58.56,73679.0,53.0128,53.1398,52.9765,53.1307,73679.0
2017-08-17 09:55:00,58.57,58.6,58.46,58.47,41001.0,53.1398,53.167,53.04,53.0491,41001.0
2017-08-17 10:00:00,58.46,58.66,58.44,58.66,102015.0,53.04,53.2214,53.0218,53.2214,102015.0
2017-08-17 10:05:00,58.66,58.75,58.64,58.67,70510.0,53.2214,53.3031,53.2033,53.2305,70510.0
2017-08-17 10:10:00,58.67,58.72,58.65,58.65,81356.0,53.2305,53.2759,53.2124,53.2124,81356.0
2017-08-17 10:15:00,58.66,58.66,58.56,58.63,96660.0,53.2214,53.2214,53.1307,53.1942,96660.0
2017-08-17 10:20:00,58.63,58.66,58.59,58.63,48820.0,53.1942,53.2214,53.1579,53.1942,48820.0
2017-08-17 10:25:00,58.63,58.66,58.59,58.62,65387.0,53.1942,53.2214,53.1579,53.1851,65387.0
2017-08-17 10:30:00,58.62,58.68,58.54,58.55,77731.0,53.1851,53.2396,53.1126,53.1216,77731.0
2017-08-17 10:35:00,58.55,58.56,58.46,58.51,52015.0,53.1216,53.1307,53.04,53.0853,52015.0
2017-08-17 10:40:00,58.5,58.54,58.47,58.53,41252.0,53.0763,53.1126,53.0491,53.1035,41252.0
2017-08-17 10:45:00,58.53,58.56,58.48,58.49,37487.0,53.1035,53.1307,53.0581,53.0672,37487.0
2017-08-17 10:50:00,58.48,58.48,58.41,58.46,118615.0,53.0581,53.0581,52.9946,53.04,118615.0
2017-08-17 10:55:00,58.47,58.51,58.41,58.44,80209.0,53.0491,53.0853,52.9946,53.0218,80209.0
2017-08-17 11:00:00,58.45,58.52,58.44,58.47,43900.0,53.0309,53.0944,53.0218,53.0491,43900.0
2017-08-17 11:05:00,58.48,58.52,58.47,58.51,38621.0,53.0581,53.0944,53.0491,53.0853,38621.0
2017-08-17 11:10:00,58.52,58.53,58.43,58.45,33627.0,53.0944,53.1035,53.0128,53.0309,33627.0
2017-08-17 11:15:00,58.45,58.49,58.41,58.43,27683.0,53.0309,53.0672,52.9946,53.0128,27683.0
2017-08-17 11:20:00,58.43,58.44,58.39,58.41,27862.0,53.0128,53.0218,52.9765,52.9946,27862.0
2017-08-17 11:25:00,58.41,58.45,58.4,58.43,30615.0,52.9946,53.0309,52.9855,53.0128,30615.0
2017-08-17 11:30:00,58.43,58.45,58.38,58.39,21703.0,53.0128,53.0309,52.9674,52.9765,21703.0
2017-08-17 11:35:00,58.39,58.39,58.34,58.38,81724.0,52.9765,52.9765,52.9311,52.9674,81724.0
2017-08-17 11:40:00,58.38,58.44,58.34,58.43,123456.0,52.9674,53.0218,52.9311,53.0128,123456.0
2017-08-17 11:45:00,58.44,58.44,58.32,58.33,69271.0,53.0218,53.0218,52.913,52.922,69271.0
2017-08-17 11:50:00,58.32,58.36,58.32,58.36,18665.0,52.913,52.9493,52.913,52.9493,18665.0
2017-08-17 11:55:00,58.36,58.43,58.35,58.4,117946.0,52.9493,53.0128,52.9402,52.9855,117946.0
2017-08-17 12:00:00,58.4,58.42,58.37,58.39,83715.0,52.9855,53.0037,52.9583,52.9765,83715.0
2017-08-17 12:05:00,58.39,58.39,58.29,58.29,39288.0,52.9765,52.9765,52.8857,52.8857,39288.0
2017-08-17 12:10:00,58.29,58.29,58.16,58.2,80525.0,52.8857,52.8857,52.7678,52.8041,80525.0
2017-08-17 12:15:00,58.2,58.21,58.17,58.2,52238.0,52.8041,52.8132,52.7769,52.8041,52238.0
2017-08-17 12:20:00,58.2,58.22,58.18,58.19,50789.0,52.8041,52.8222,52.7859,52.795,50789.0
2017-08-17 12:25:00,58.19,58.19,58.09,58.12,72911.0,52.795,52.795,52.7043,52.7315,72911.0
2017-08-17 12:30:00,58.12,58.12,58.08,58.09,40164.0,52.7315,52.7315,52.6952,52.7043,40164.0
2017-08-17 12:35:00,58.09,58.19,58.09,58.19,40482.0,52.7043,52.795,52.7043,52.795,40482.0
2017-08-17 12:40:00,58.18,58.18,58.1,58.1,25956.0,52.7859,52.7859,52.7134,52.7134,25956.0
2017-08-17 12:45:00,58.1,58.16,58.09,58.14,32465.0,52.7134,52.7678,52.7043,52.7496,32465.0
2017-08-17 12:50:00,58.13,58.13,58.05,58.05,35507.0,52.7406,52.7406,52.668,52.668,35507.0
2017-08-17 12:55:00,58.05,58.06,58.01,58.05,44034.0,52.668,52.6771,52.6317,52.668,44034.0
2017-08-17 13:00:00,58.05,58.06,58.01,58.02,34159.0,52.668,52.6771,52.6317,52.6408,34159.0
2017-08-17 13:05:00,58.02,58.02,57.98,57.99,66067.0,52.6408,52.6408,52.6045,52.6136,66067.0
2017-08-17 13:10:00,57.99,58.0,57.93,57.94,62448.0,52.6136,52.6226,52.5591,52.5682,62448.0
2017-08-17 13:15:00,57.93,58.01,57.93,58.0,29893.0,52.5591,52.6317,52.5591,52.6226,29893.0
2017-08-17 13:20:00,58.0,58.01,57.93,57.96,28185.0,52.6226,52.6317,52.5591,52.5863,28185.0
2017-08-17 13:25:00,57.96,58.01,57.95,58.0,29131.0,52.5863,52.6317,52.5773,52.6226,29131.0
2017-08-17 13:30:00,58.01,58.06,58.0,58.05,40753.0,52.6317,52.6771,52.6226,52.668,40753.0
2017-08-17 13:35:00,58.05,58.06,58.03,58.04,44580.0,52.668,52.6771,52.6498,52.6589,44580.0
2017-08-17 13:40:00,58.04,58.04,57.99,57.99,37017.0,52.6589,52.6589,52.6136,52.6136,37017.0
2017-08-17 13:45:00,58.0,58.0,57.93,57.93,44115.0,52.6226,52.6226,52.5591,52.5591,44115.0
2017-08-17 13:50:00,57.93,57.98,57.89,57.97,71699.0,52.5591,52.6045,52.5228,52.5954,71699.0
2017-08-17 13:55:00,57.97,57.98,57.92,57.93,79224.0,52.5954,52.6045,52.55,52.5591,79224.0
2017-08-17 14:00:00,57.92,57.93,57.84,57.84,60674.0,52.55,52.5591,52.4775,52.4775,60674.0
2017-08-17 14:05:00,57.85,57.94,57.84,57.9,100298.0,52.4865,52.5682,52.4775,52.5319,100298.0
2017-08-17 14:10:00,57.91,57.92,57.9,57.91,22836.0,52.541,52.55,52.5319,52.541,22836.0
2017-08-17 14:15:00,57.91,57.91,57.76,57.76,105905.0,52.541,52.541,52.4049,52.4049,105905.0
2017-08-17 14:20:00,57.76,57.8,57.75,57.75,96581.0,52.4049,52.4412,52.3958,52.3958,96581.0
2017-08-17 14:25:00,57.76,57.77,57.68,57.68,127460.0,52.4049,52.414,52.3323,52.3323,127460.0
2017-08-17 14:30:00,57.69,57.76,57.65,57.65,123638.0,52.3414,52.4049,52.3051,52.3051,123638.0
2017-08-17 14:35:00,57.66,57.7,57.64,57.65,130499.0,52.3142,52.3504,52.296,52.3051,130499.0
2017-08-17 14:40:00,57.64,57.69,57.59,57.68,118575.0,52.296,52.3414,52.2506,52.3323,118575.0
2017-08-17 14:45:00,57.68,57.78,57.66,57.69,80501.0,52.3323,52.423,52.3142,52.3414,80501.0
2017-08-17 14:50:00,57.7,57.7,57.6,57.62,102907.0,52.3504,52.3504,52.2597,52.2779,102907.0
2017-08-17 14:55:00,57.62,57.68,57.59,57.66,71637.0,52.2779,52.3323,52.2506,52.3142,71637.0
2017-08-17 15:00:00,57.66,57.66,57.57,57.6,67699.0,52.3142,52.3142,52.2325,52.2597,67699.0
2017-08-17 15:05:00,57.6,57.6,57.52,57.55,123370.0,52.2597,52.2597,52.1871,52.2143,123370.0
2017-08-17 15:10:00,57.55,57.57,57.51,57.52,99616.0,52.2143,52.2325,52.1781,52.1871,99616.0
2017-08-17 15:15:00,57.52,57.53,57.47,57.5,177307.0,52.1871,52.1962,52.1418,52.169,177307.0
2017-08-17 15:20:00,57.5,57.52,57.42,57.44,144858.0,52.169,52.1871,52.0964,52.1145,144858.0
2017-08-17 15:25:00,57.44,57.53,57.42,57.48,159045.0,52.1145,52.1962,52.0964,52.1508,159045.0
2017-08-17 15:30:00,57.49,57.75,57.48,57.75,230916.0,52.1599,52.3958,52.1508,52.3958,230916.0
2017-08-17 15:35:00,57.75,57.77,57.6,57.63,122932.0,52.3958,52.414,52.2597,52.2869,122932.0
2017-08-17 15:40:00,57.63,57.64,57.55,57.57,139978.0,52.2869,52.296,52.2143,52.2325,139978.0
2017-08-17 15:45:00,57.57,57.58,57.53,57.55,202993.0,52.2325,52.2416,52.1962,52.2143,202993.0
2017-08-17 15:50:00,57.55,57.56,57.49,57.51,262939.0,52.2143,52.2234,52.1599,52.1781,262939.0
2017-08-17 15:55:00,57.51,57.6,57.46,57.47,638699.0,52.1781,52.2597,52.1327,52.1418,638699.0
2017-08-18 09:30:00,54.85,55.0,54.17,54.67,1882747.0,49.7647,49.9008,49.1477,49.6014,1882747.0
2017-08-18 09:35:00,54.67,54.97,54.45,54.53,879727.0,49.6014,49.8735,49.4018,49.4743,879727.0
2017-08-18 09:40:00,54.53,54.69,54.31,54.54,690361.0,49.4743,49.6195,49.2747,49.4834,690361.0
2017-08-18 09:45:00,54.55,54.56,54.28,54.37,594211.0,49.4925,49.5016,49.2475,49.3292,594211.0
2017-08-18 09:50:00,54.37,54.54,54.22,54.37,434992.0,49.3292,49.4834,49.1931,49.3292,434992.0
2017-08-18 09:55:00,54.36,54.49,54.3,54.4,320540.0,49.3201,49.4381,49.2657,49.3564,320540.0
2017-08-18 10:00:00,54.4,54.74,54.39,54.72,504182.0,49.3564,49.6649,49.3473,49.6467,504182.0
2017-08-18 10:05:00,54.73,54.77,54.52,54.56,332062.0,49.6558,49.6921,49.4653,49.5016,332062.0
2017-08-18 10:10:00,54.57,54.64,54.47,54.61,283804.0,49.5106,49.5741,49.4199,49.5469,283804.0
2017-08-18 10:15:00,54.61,54.76,54.57,54.59,288187.0,49.5469,49.683,49.5106,49.5288,288187.0
2017-08-18 10:20:00,54.59,54.94,54.59,54.84,609051.0,49.5288,49.8463,49.5288,49.7556,609051.0
2017-08-18 10:25:00,54.85,54.85,54.66,54.8,383930.0,49.7647,49.7647,49.5923,49.7193,383930.0
2017-08-18 10:30:00,54.79,54.91,54.68,54.9,335830.0,49.7102,49.8191,49.6104,49.81,335830.0
2017-08-18 10:35:00,54.91,54.93,54.82,54.84,260638.0,49.8191,49.8373,49.7375,49.7556,260638.0
2017-08-18 10:40:00,54.84,54.87,54.75,54.79,163396.0,49.7556,49.7828,49.6739,49.7102,163396.0
2017-08-18 10:45:00,54.79,54.85,54.75,54.83,228131.0,49.7102,49.7647,49.6739,49.7465,228131.0
2017-08-18 10:50:00,54.83,54.9,54.79,54.84,315810.0,49.7465,49.81,49.7102,49.7556,315810.0
2017-08-18 10:55:00,54.85,54.97,54.85,54.92,242852.0,49.7647,49.8735,49.7647,49.8282,242852.0
2017-08-18 11:00:00,54.93,55.01,54.85,54.96,322006.0,49.8373,49.9098,49.7647,49.8645,322006.0
2017-08-18 11:05:00,54.96,54.96,54.74,54.79,220911.0,49.8645,49.8645,49.6649,49.7102,220911.0
2017-08-18 11:10:00,54.78,54.88,54.75,54.88,245086.0,49.7012,49.7919,49.6739,49.7919,245086.0
2017-08-18 11:15:00,54.88,55.01,54.87,54.97,255590.0,49.7919,49.9098,49.7828,49.8735,255590.0
2017-08-18 11:20:00,54.97,55.07,54.93,55.07,387681.0,49.8735,49.9643,49.8373,49.9643,387681.0
2017-08-18 11:25:00,55.07,55.42,55.06,55.36,449773.0,49.9643,50.2818,49.9552,50.2274,449773.0
2017-08-18 11:30:00,55.37,55.39,55.19,55.24,310909.0,50.2365,50.2546,50.0732,50.1185,310909.0
2017-08-18 11:35:00,55.24,55.31,55.18,55.26,157444.0,50.1185,50.182,50.0641,50.1367,157444.0
2017-08-18 11:40:00,55.26,55.33,55.22,55.33,165382.0,50.1367,50.2002,50.1004,50.2002,165382.0
2017-08-18 11:45:00,55.33,55.38,55.27,55.28,148246.0,50.2002,50.2455,50.1457,50.1548,148246.0
2017-08-18 11:50:00,55.29,55.32,55.16,55.24,214049.0,50.1639,50.1911,50.0459,50.1185,214049.0
2017-08-18 11:55:00,55.24,55.25,55.16,55.19,105025.0,50.1185,50.1276,50.0459,50.0732,105025.0
2017-08-18 12:00:00,55.19,55.19,55.07,55.08,182458.0,50.0732,50.0732,49.9643,49.9734,182458.0
2017-08-18 12:05:00,55.08,55.11,55.03,55.07,185479.0,49.9734,50.0006,49.928,49.9643,185479.0
2017-08-18 12:10:00,55.08,55.14,55.04,55.05,206517.0,49.9734,50.0278,49.9371,49.9461,206517.0
2017-08-18 12:15:00,55.06,55.26,55.06,55.25,151098.0,49.9552,50.1367,49.9552,50.1276,151098.0
2017-08-18 12:20:00,55.25,55.28,55.14,55.15,163338.0,50.1276,50.1548,50.0278,50.0369,163338.0
2017-08-18 12:25:00,55.15,55.19,55.07,55.1,140747.0,50.0369,50.0732,49.9643,49.9915,140747.0
2017-08-18 12:30:00,55.1,55.11,54.96,55.01,298395.0,49.9915,50.0006,49.8645,49.9098,298395.0
2017-08-18 12:35:00,55.0,55.02,54.84,54.89,275710.0,49.9008,49.9189,49.7556,49.801,275710.0
2017-08-18 12:40:00,54.89,54.97,54.85,54.86,173162.0,49.801,49.8735,49.7647,49.7737,173162.0
2017-08-18 12:45:00,54.87,54.89,54.78,54.88,177223.0,49.7828,49.801,49.7012,49.7919,177223.0
2017-08-18 12:50:00,54.89,54.93,54.83,54.93,126667.0,49.801,49.8373,49.7465,49.8373,126667.0
2017-08-18 12:55:00,54.93,54.99,54.91,54.95,96821.0,49.8373,49.8917,49.8191,49.8554,96821.0
2017-08-18 13:00:00,54.95,54.99,54.83,54.89,134939.0,49.8554,49.8917,49.7465,49.801,134939.0
2017-08-18 13:05:00,54.88,54.95,54.86,54.91,92697.0,49.7919,49.8554,49.7737,49.8191,92697.0
2017-08-18 13:10:00,54.91,55.05,54.91,55.04,161703.0,49.8191,49.9461,49.8191,49.9371,161703.0
2017-08-18 13:15:00,55.04,55.13,54.97,55.06,101103.0,49.9371,50.0187,49.8735,49.9552,101103.0
2017-08-18 13:20:00,55.06,55.08,54.95,55.0,97603.0,49.9552,49.9734,49.8554,49.9008,97603.0
2017-08-18 13:25:00,54.99,55.12,54.99,55.01,154920.0,49.8917,50.0096,49.8917,49.9098,154920.0
2017-08-18 13:30:00,55.03,55.04,54.84,54.88,247529.0,49.928,49.9371,49.7556,49.7919,247529.0
2017-08-18 13:35:00,54.88,54.9,54.82,54.83,132522.0,49.7919,49.81,49.7375,49.7465,132522.0
2017-08-18 13:40:00,54.84,54.85,54.74,54.76,168513.0,49.7556,49.7647,49.6649,49.683,168513.0
2017-08-18 13:45:00,54.76,54.78,54.74,54.75,151390.0,49.683,49.7012,49.6649,49.6739,151390.0
2017-08-18 13:50:00,54.75,54.78,54.69,54.72,246463.0,49.6739,49.7012,49.6195,49.6467,246463.0
2017-08-18 13:55:00,54.72,54.74,54.67,54.67,109773.0,49.6467,49.6649,49.6014,49.6014,109773.0
2017-08-18 14:00:00,54.68,54.81,54.67,54.79,123106.0,49.6104,49.7284,49.6014,49.7102,123106.0
2017-08-18 14:05:00,54.8,54.86,54.78,54.81,133437.0,49.7193,49.7737,49.7012,49.7284,133437.0
2017-08-18 14:10:00,54.82,54.94,54.82,54.92,101502.0,49.7375,49.8463,49.7375,49.8282,101502.0
2017-08-18 14:15:00,54.92,54.95,54.84,54.91,78051.0,49.8282,49.8554,49.7556,49.8191,78051.0
2017-08-18 14:20:00,54.91,54.94,54.88,54.94,98101.0,49.8191,49.8463,49.7919,49.8463,98101.0
2017-08-18 14:25:00,54.95,55.02,54.95,54.99,64030.0,49.8554,49.9189,49.8554,49.8917,64030.0
2017-08-18 14:30:00,54.98,54.99,54.89,54.9,70610.0,49.8826,49.8917,49.801,49.81,70610.0
2017-08-18 14:35:00,54.89,54.92,54.82,54.87,125102.0,49.801,49.8282,49.7375,49.7828,125102.0
2017-08-18 14:40:00,54.88,54.89,54.78,54.81,135925.0,49.7919,49.801,49.7012,49.7284,135925.0
2017-08-18 14:45:00,54.8,54.9,54.8,54.87,108330.0,49.7193,49.81,49.7193,49.7828,108330.0
2017-08-18 14:50:00,54.88,54.89,54.78,54.79,74059.0,49.7919,49.801,49.7012,49.7102,74059.0
2017-08-18 14:55:00,54.8,54.85,54.79,54.8,68122.0,49.7193,49.7647,49.7102,49.7193,68122.0
2017-08-18 15:00:00,54.8,54.86,54.79,54.85,89484.0,49.7193,49.7737,49.7102,49.7647,89484.0
2017-08-18 15:05:00,54.86,54.96,54.85,54.95,112368.0,49.7737,49.8645,49.7647,49.8554,112368.0
2017-08-18 15:10:00,54.95,55.01,54.93,54.98,98060.0,49.8554,49.9098,49.8373,49.8826,98060.0
2017-08-18 15:15:00,54.98,55.02,54.92,54.94,165197.0,49.8826,49.9189,49.8282,49.8463,165197.0
2017-08-18 15:20:00,54.93,54.97,54.9,54.96,97834.0,49.8373,49.8735,49.81,49.8645,97834.0
2017-08-18 15:25:00,54.95,54.97,54.91,54.96,128715.0,49.8554,49.8735,49.8191,49.8645,128715.0
2017-08-18 15:30:00,54.97,55.1,54.96,55.1,202804.0,49.8735,49.9915,49.8645,49.9915,202804.0
2017-08-18 15:35:00,55.09,55.17,55.09,55.15,367455.0,49.9824,50.055,49.9824,50.0369,367455.0
2017-08-18 15:40:00,55.15,55.15,55.03,55.07,203086.0,50.0369,50.0369,49.928,49.9643,203086.0
2017-08-18 15:45:00,55.06,55.12,55.03,55.04,251971.0,49.9552,50.0096,49.928,49.9371,251971.0
2017-08-18 15:50:00,55.03,55.04,54.94,54.97,393152.0,49.928,49.9371,49.8463,49.8735,393152.0
2017-08-18 15:55:00,54.96,55.06,54.82,54.95,1542933.0,49.8645,49.9552,49.7375,49.8554,1542933.0
2017-08-21 09:30:00,54.44,54.44,53.35,53.55,1150671.0,49.3927,49.3927,48.4037,48.5852,1150671.0
2017-08-21 09:35:00,53.55,53.75,53.46,53.66,728368.0,48.5852,48.7667,48.5035,48.685,728368.0
2017-08-21 09:40:00,53.66,53.78,53.45,53.68,430988.0,48.685,48.7939,48.4945,48.7031,430988.0
2017-08-21 09:45:00,53.68,53.71,53.34,53.43,427351.0,48.7031,48.7304,48.3947,48.4763,427351.0
2017-08-21 09:50:00,53.43,53.55,53.36,53.45,259727.0,48.4763,48.5852,48.4128,48.4945,259727.0
2017-08-21 09:55:00,53.45,53.45,53.25,53.32,464423.0,48.4945,48.4945,48.313,48.3765,464423.0
2017-08-21 10:00:00,53.31,53.43,53.3,53.34,254519.0,48.3675,48.4763,48.3584,48.3947,254519.0
2017-08-21 10:05:00,53.34,53.35,53.2,53.25,302564.0,48.3947,48.4037,48.2677,48.313,302564.0
2017-08-21 10:10:00,53.25,53.26,53.14,53.24,264971.0,48.313,48.3221,48.2132,48.3039,264971.0
2017-08-21 10:15:00,53.23,53.24,53.1,53.23,242628.0,48.2949,48.3039,48.1769,48.2949,242628.0
2017-08-21 10:20:00,53.22,53.32,53.21,53.3,233212.0,48.2858,48.3765,48.2767,48.3584,233212.0
2017-08-21 10:25:00,53.3,53.44,53.3,53.37,257825.0,48.3584,48.4854,48.3584,48.4219,257825.0
2017-08-21 10:30:00,53.37,53.56,53.36,53.55,229911.0,48.4219,48.5943,48.4128,48.5852,229911.0
2017-08-21 10:35:00,53.55,53.55,53.44,53.52,168158.0,48.5852,48.5852,48.4854,48.558,168158.0
2017-08-21 10:40:00,53.51,53.57,53.48,53.51,158050.0,48.5489,48.6033,48.5217,48.5489,158050.0
2017-08-21 10:45:00,53.51,53.65,53.5,53.63,149409.0,48.5489,48.6759,48.5398,48.6578,149409.0
2017-08-21 10:50:00,53.64,53.66,53.58,53.58,79288.0,48.6669,48.685,48.6124,48.6124,79288.0
2017-08-21 10:55:00,53.59,53.59,53.42,53.48,168447.0,48.6215,48.6215,48.4673,48.5217,168447.0
2017-08-21 11:00:00,53.48,53.53,53.43,53.53,102696.0,48.5217,48.5671,48.4763,48.5671,102696.0
2017-08-21 11:05:00,53.53,53.66,53.53,53.63,102539.0,48.5671,48.685,48.5671,48.6578,102539.0
2017-08-21 11:10:00,53.63,53.74,53.62,53.7,166314.0,48.6578,48.7576,48.6487,48.7213,166314.0
2017-08-21 11:15:00,53.7,53.71,53.63,53.66,113993.0,48.7213,48.7304,48.6578,48.685,113993.0
2017-08-21 11:20:00,53.66,53.67,53.6,53.62,90796.0,48.685,48.6941,48.6306,48.6487,90796.0
2017-08-21 11:25:00,53.63,53.64,53.51,53.52,138282.0,48.6578,48.6669,48.5489,48.558,138282.0
2017-08-21 11:30:00,53.52,53.69,53.52,53.66,105442.0,48.558,48.7122,48.558,48.685,105442.0
2017-08-21 11:35:00,53.65,53.71,53.61,53.66,75404.0,48.6759,48.7304,48.6396,48.685,75404.0
2017-08-21 11:40:00,53.65,53.68,53.58,53.59,77881.0,48.6759,48.7031,48.6124,48.6215,77881.0
2017-08-21 11:45:00,53.59,53.64,53.57,53.58,72047.0,48.6215,48.6669,48.6033,48.6124,72047.0
2017-08-21 11:50:00,53.59,53.6,53.52,53.58,97600.0,48.6215,48.6306,48.558,48.6124,97600.0
2017-08-21 11:55:00,53.57,53.58,53.52,53.57,80242.0,48.6033,48.6124,48.558,48.6033,80242.0
2017-08-21 12:00:00,53.58,53.64,53.56,53.63,76841.0,48.6124,48.6669,48.5943,48.6578,76841.0
2017-08-21 12:05:00,53.63,53.64,53.58,53.6,74427.0,48.6578,48.6669,48.6124,48.6306,74427.0
2017-08-21 12:10:00,53.61,53.65,53.57,53.65,84035.0,48.6396,48.6759,48.6033,48.6759,84035.0
2017-08-21 12:15:00,53.65,53.68,53.61,53.63,57258.0,48.6759,48.7031,48.6396,48.6578,57258.0
2017-08-21 12:20:00,53.63,53.65,53.6,53.64,64618.0,48.6578,48.6759,48.6306,48.6669,64618.0
2017-08-21 12:25:00,53.63,53.71,53.62,53.71,106977.0,48.6578,48.7304,48.6487,48.7304,106977.0
2017-08-21 12:30:00,53.7,53.71,53.64,53.69,44707.0,48.7213,48.7304,48.6669,48.7122,44707.0
2017-08-21 12:35:00,53.69,53.71,53.62,53.62,59589.0,48.7122,48.7304,48.6487,48.6487,59589.0
2017-08-21 12:40:00,53.62,53.63,53.57,53.61,43439.0,48.6487,48.6578,48.6033,48.6396,43439.0
2017-08-21 12:45:00,53.61,53.64,53.61,53.64,67174.0,48.6396,48.6669,48.6396,48.6669,67174.0
2017-08-21 12:50:00,53.64,53.68,53.62,53.63,76533.0,48.6669,48.7031,48.6487,48.6578,76533.0
2017-08-21 12:55:00,53.62,53.67,53.59,53.66,52306.0,48.6487,48.6941,48.6215,48.685,52306.0
2017-08-21 13:00:00,53.66,53.66,53.6,53.65,51043.0,48.685,48.685,48.6306,48.6759,51043.0
2017-08-21 13:05:00,53.65,53.72,53.64,53.69,56825.0,48.6759,48.7394,48.6669,48.7122,56825.0
2017-08-21 13:10:00,53.68,53.7,53.66,53.66,49194.0,48.7031,48.7213,48.685,48.685,49194.0
2017-08-21 13:15:00,53.66,53.66,53.54,53.55,89288.0,48.685,48.685,48.5761,48.5852,89288.0
2017-08-21 13:20:00,53.55,53.56,53.54,53.56,60135.0,48.5852,48.5943,48.5761,48.5943,60135.0
2017-08-21 13:25:00,53.57,53.6,53.54,53.59,77383.0,48.6033,48.6306,48.5761,48.6215,77383.0
2017-08-21 13:30:00,53.59,53.62,53.58,53.6,43532.0,48.6215,48.6487,48.6124,48.6306,43532.0
2017-08-21 13:35:00,53.6,53.6,53.54,53.59,43338.0,48.6306,48.6306,48.5761,48.6215,43338.0
2017-08-21 13:40:00,53.59,53.64,53.58,53.63,45423.0,48.6215,48.6669,48.6124,48.6578,45423.0
2017-08-21 13:45:00,53.63,53.64,53.57,53.59,55398.0,48.6578,48.6669,48.6033,48.6215,55398.0
2017-08-21 13:50:00,53.59,53.62,53.55,53.6,52369.0,48.6215,48.6487,48.5852,48.6306,52369.0
2017-08-21 13:55:00,53.59,53.6,53.55,53.56,46740.0,48.6215,48.6306,48.5852,48.5943,46740.0
2017-08-21 14:00:00,53.56,53.59,53.54,53.54,64640.0,48.5943,48.6215,48.5761,48.5761,64640.0
2017-08-21 14:05:00,53.55,53.57,53.5,53.53,104111.0,48.5852,48.6033,48.5398,48.5671,104111.0
2017-08-21 14:10:00,53.53,53.53,53.47,53.47,83247.0,48.5671,48.5671,48.5126,48.5126,83247.0
2017-08-21 14:15:00,53.48,53.48,53.38,53.38,92388.0,48.5217,48.5217,48.431,48.431,92388.0
2017-08-21 14:20:00,53.38,53.44,53.37,53.44,122151.0,48.431,48.4854,48.4219,48.4854,122151.0
2017-08-21 14:25:00,53.45,53.45,53.2,53.39,198734.0,48.4945,48.4945,48.2677,48.44,198734.0
2017-08-21 14:30:00,53.4,53.41,53.3,53.33,74571.0,48.4491,48.4582,48.3584,48.3856,74571.0
2017-08-21 14:35:00,53.34,53.41,53.33,53.37,56982.0,48.3947,48.4582,48.3856,48.4219,56982.0
2017-08-21 14:40:00,53.37,53.42,53.35,53.42,81037.0,48.4219,48.4673,48.4037,48.4673,81037.0
2017-08-21 14:45:00,53.42,53.49,53.4,53.46,56334.0,48.4673,48.5308,48.4491,48.5035,56334.0
2017-08-21 14:50:00,53.46,53.47,53.38,53.4,87142.0,48.5035,48.5126,48.431,48.4491,87142.0
2017-08-21 14:55:00,53.4,53.47,53.39,53.47,74313.0,48.4491,48.5126,48.44,48.5126,74313.0
2017-08-21 15:00:00,53.46,53.46,53.41,53.42,94673.0,48.5035,48.5035,48.4582,48.4673,94673.0
2017-08-21 15:05:00,53.42,53.46,53.41,53.44,73646.0,48.4673,48.5035,48.4582,48.4854,73646.0
2017-08-21 15:10:00,53.44,53.44,53.31,53.33,198550.0,48.4854,48.4854,48.3675,48.3856,198550.0
2017-08-21 15:15:00,53.33,53.44,53.32,53.44,99179.0,48.3856,48.4854,48.3765,48.4854,99179.0
2017-08-21 15:20:00,53.44,53.56,53.43,53.5,111637.0,48.4854,48.5943,48.4763,48.5398,111637.0
2017-08-21 15:25:00,53.51,53.56,53.49,53.56,93440.0,48.5489,48.5943,48.5308,48.5943,93440.0
2017-08-21 15:30:00,53.55,53.56,53.51,53.53,117593.0,48.5852,48.5943,48.5489,48.5671,117593.0
2017-08-21 15:35:00,53.53,53.56,53.51,53.52,128783.0,48.5671,48.5943,48.5489,48.558,128783.0
2017-08-21 15:40:00,53.52,53.61,53.51,53.58,182980.0,48.558,48.6396,48.5489,48.6124,182980.0
2017-08-21 15:45:00,53.58,53.67,53.57,53.6,160137.0,48.6124,48.6941,48.6033,48.6306,160137.0
2017-08-21 15:50:00,53.6,53.68,53.59,53.68,266893.0,48.6306,48.7031,48.6215,48.7031,266893.0
2017-08-21 15:55:00,53.67,53.68,53.6,53.61,524802.0,48.6941,48.7031,48.6306,48.6396,524802.0
2017-08-22 09:30:00,53.92,54.08,53.9,54.03,343177.0,48.9209,49.0661,48.9028,49.0207,343177.0
2017-08-22 09:35:00,54.03,54.09,53.89,53.91,256114.0,49.0207,49.0751,48.8937,48.9118,256114.0
2017-08-22 09:40:00,53.91,54.0,53.91,53.94,76919.0,48.9118,48.9935,48.9118,48.939,76919.0
2017-08-22 09:45:00,53.93,53.98,53.9,53.95,96506.0,48.93,48.9753,48.9028,48.9481,96506.0
2017-08-22 09:50:00,53.95,53.99,53.89,53.99,106504.0,48.9481,48.9844,48.8937,48.9844,106504.0
2017-08-22 09:55:00,53.99,54.05,53.89,53.9,223683.0,48.9844,49.0388,48.8937,48.9028,223683.0
2017-08-22 10:00:00,53.9,54.03,53.9,53.98,187334.0,48.9028,49.0207,48.9028,48.9753,187334.0
2017-08-22 10:05:00,53.98,54.06,53.97,54.02,115093.0,48.9753,49.0479,48.9663,49.0116,115093.0
2017-08-22 10:10:00,54.02,54.11,53.99,53.99,192601.0,49.0116,49.0933,48.9844,48.9844,192601.0
2017-08-22 10:15:00,53.99,54.04,53.96,54.01,214499.0,48.9844,49.0298,48.9572,49.0026,214499.0
2017-08-22 10:20:00,54.0,54.02,53.86,53.9,153742.0,48.9935,49.0116,48.8665,48.9028,153742.0
2017-08-22 10:25:00,53.9,53.91,53.83,53.89,226944.0,48.9028,48.9118,48.8392,48.8937,226944.0
2017-08-22 10:30:00,53.89,53.91,53.82,53.83,96024.0,48.8937,48.9118,48.8302,48.8392,96024.0
2017-08-22 10:35:00,53.83,53.85,53.79,53.84,81200.0,48.8392,48.8574,48.803,48.8483,81200.0
2017-08-22 10:40:00,53.84,53.89,53.81,53.86,93746.0,48.8483,48.8937,48.8211,48.8665,93746.0
2017-08-22 10:45:00,53.87,53.92,53.84,53.86,80233.0,48.8755,48.9209,48.8483,48.8665,80233.0
2017-08-22 10:50:00,53.86,53.88,53.82,53.88,95626.0,48.8665,48.8846,48.8302,48.8846,95626.0
2017-08-22 10:55:00,53.87,53.93,53.86,53.93,38654.0,48.8755,48.93,48.8665,48.93,38654.0
2017-08-22 11:00:00,53.93,53.97,53.9,53.95,122719.0,48.93,48.9663,48.9028,48.9481,122719.0
2017-08-22 11:05:00,53.95,53.99,53.91,53.93,61474.0,48.9481,48.9844,48.9118,48.93,61474.0
2017-08-22 11:10:00,53.93,53.94,53.92,53.94,30173.0,48.93,48.939,48.9209,48.939,30173.0
2017-08-22 11:15:00,53.94,54.03,53.93,54.01,84431.0,48.939,49.0207,48.93,49.0026,84431.0
2017-08-22 11:20:00,54.02,54.06,54.0,54.04,96060.0,49.0116,49.0479,48.9935,49.0298,96060.0
2017-08-22 11:25:00,54.04,54.11,54.04,54.1,123542.0,49.0298,49.0933,49.0298,49.0842,123542.0
2017-08-22 11:30:00,54.1,54.19,54.09,54.17,132317.0,49.0842,49.1659,49.0751,49.1477,132317.0
2017-08-22 11:35:00,54.18,54.29,54.17,54.26,134652.0,49.1568,49.2566,49.1477,49.2294,134652.0
2017-08-22 11:40:00,54.27,54.38,54.26,54.37,107935.0,49.2384,49.3383,49.2294,49.3292,107935.0
2017-08-22 11:45:00,54.38,54.4,54.35,54.36,102138.0,49.3383,49.3564,49.311,49.3201,102138.0
2017-08-22 11:50:00,54.36,54.4,54.33,54.34,156306.0,49.3201,49.3564,49.2929,49.302,156306.0
2017-08-22 11:55:00,54.33,54.34,54.26,54.33,72630.0,49.2929,49.302,49.2294,49.2929,72630.0
2017-08-22 12:00:00,54.32,54.34,54.26,54.26,44288.0,49.2838,49.302,49.2294,49.2294,44288.0
2017-08-22 12:05:00,54.26,54.34,54.24,54.31,85366.0,49.2294,49.302,49.2112,49.2747,85366.0
2017-08-22 12:10:00,54.31,54.32,54.29,54.3,43143.0,49.2747,49.2838,49.2566,49.2657,43143.0
2017-08-22 12:15:00,54.3,54.36,54.3,54.36,34856.0,49.2657,49.3201,49.2657,49.3201,34856.0
2017-08-22 12:20:00,54.35,54.36,54.3,54.32,38278.0,49.311,49.3201,49.2657,49.2838,38278.0
2017-08-22 12:25:00,54.33,54.35,54.3,54.34,59606.0,49.2929,49.311,49.2657,49.302,59606.0
2017-08-22 12:30:00,54.33,54.41,54.32,54.41,35070.0,49.2929,49.3655,49.2838,49.3655,35070.0
2017-08-22 12:35:00,54.41,54.41,54.29,54.29,46071.0,49.3655,49.3655,49.2566,49.2566,46071.0
2017-08-22 12:40:00,54.29,54.33,54.28,54.29,32162.0,49.2566,49.2929,49.2475,49.2566,32162.0
2017-08-22 12:45:00,54.28,54.31,54.27,54.3,35834.0,49.2475,49.2747,49.2384,49.2657,35834.0
2017-08-22 12:50:00,54.3,54.31,54.27,54.3,24944.0,49.2657,49.2747,49.2384,49.2657,24944.0
2017-08-22 12:55:00,54.29,54.33,54.28,54.3,42832.0,49.2566,49.2929,49.2475,49.2657,42832.0
2017-08-22 13:00:00,54.31,54.32,54.27,54.3,97464.0,49.2747,49.2838,49.2384,49.2657,97464.0
2017-08-22 13:05:00,54.3,54.31,54.25,54.28,39713.0,49.2657,49.2747,49.2203,49.2475,39713.0
2017-08-22 13:10:00,54.28,54.3,54.26,54.29,30877.0,49.2475,49.2657,49.2294,49.2566,30877.0
2017-08-22 13:15:00,54.29,54.3,54.21,54.21,43081.0,49.2566,49.2657,49.184,49.184,43081.0
2017-08-22 13:20:00,54.21,54.25,54.18,54.23,31471.0,49.184,49.2203,49.1568,49.2022,31471.0
2017-08-22 13:25:00,54.24,54.24,54.21,54.22,23229.0,49.2112,49.2112,49.184,49.1931,23229.0
2017-08-22 13:30:00,54.23,54.26,54.23,54.25,24632.0,49.2022,49.2294,49.2022,49.2203,24632.0
2017-08-22 13:35:00,54.25,54.29,54.24,54.29,51046.0,49.2203,49.2566,49.2112,49.2566,51046.0
2017-08-22 13:40:00,54.29,54.29,54.16,54.16,97442.0,49.2566,49.2566,49.1386,49.1386,97442.0
2017-08-22 13:45:00,54.17,54.21,54.15,54.16,48436.0,49.1477,49.184,49.1296,49.1386,48436.0
2017-08-22 13:50:00,54.16,54.19,54.13,54.16,71918.0,49.1386,49.1659,49.1114,49.1386,71918.0
2017-08-22 13:55:00,54.16,54.18,54.15,54.15,40482.0,49.1386,49.1568,49.1296,49.1296,40482.0
2017-08-22 14:00:00,54.16,54.17,54.1,54.12,69782.0,49.1386,49.1477,49.0842,49.1024,69782.0
2017-08-22 14:05:00,54.12,54.12,54.06,54.09,27704.0,49.1024,49.1024,49.0479,49.0751,27704.0
2017-08-22 14:10:00,54.1,54.14,54.09,54.14,28822.0,49.0842,49.1205,49.0751,49.1205,28822.0
2017-08-22 14:15:00,54.14,54.17,54.13,54.17,24722.0,49.1205,49.1477,49.1114,49.1477,24722.0
2017-08-22 14:20:00,54.16,54.2,54.16,54.16,34408.0,49.1386,49.1749,49.1386,49.1386,34408.0
2017-08-22 14:25:00,54.16,54.25,54.16,54.25,56751.0,49.1386,49.2203,49.1386,49.2203,56751.0
2017-08-22 14:30:00,54.25,54.27,54.21,54.25,53063.0,49.2203,49.2384,49.184,49.2203,53063.0
2017-08-22 14:35:00,54.25,54.25,54.22,54.22,33184.0,49.2203,49.2203,49.1931,49.1931,33184.0
2017-08-22 14:40:00,54.22,54.23,54.15,54.15,56025.0,49.1931,49.2022,49.1296,49.1296,56025.0
2017-08-22 14:45:00,54.15,54.19,54.14,54.14,40673.0,49.1296,49.1659,49.1205,49.1205,40673.0
2017-08-22 14:50:00,54.14,54.21,54.14,54.2,48652.0,49.1205,49.184,49.1205,49.1749,48652.0
2017-08-22 14:55:00,54.2,54.22,54.18,54.18,45366.0,49.1749,49.1931,49.1568,49.1568,45366.0
2017-08-22 15:00:00,54.18,54.21,54.18,54.19,33863.0,49.1568,49.184,49.1568,49.1659,33863.0
2017-08-22 15:05:00,54.2,54.2,54.18,54.19,28939.0,49.1749,49.1749,49.1568,49.1659,28939.0
2017-08-22 15:10:00,54.2,54.22,54.18,54.21,44355.0,49.1749,49.1931,49.1568,49.184,44355.0
2017-08-22 15:15:00,54.2,54.23,54.19,54.22,32842.0,49.1749,49.2022,49.1659,49.1931,32842.0
2017-08-22 15:20:00,54.22,54.22,54.15,54.15,50868.0,49.1931,49.1931,49.1296,49.1296,50868.0
2017-08-22 15:25:00,54.15,54.19,54.13,54.17,68961.0,49.1296,49.1659,49.1114,49.1477,68961.0
2017-08-22 15:30:00,54.16,54.2,54.12,54.12,80111.0,49.1386,49.1749,49.1024,49.1024,80111.0
2017-08-22 15:35:00,54.12,54.13,54.09,54.09,83686.0,49.1024,49.1114,49.0751,49.0751,83686.0
2017-08-22 15:40:00,54.09,54.18,54.09,54.14,158047.0,49.0751,49.1568,49.0751,49.1205,158047.0
2017-08-22 15:45:00,54.15,54.25,54.11,54.24,177557.0,49.1296,49.2203,49.0933,49.2112,177557.0
2017-08-22 15:50:00,54.24,54.24,54.1,54.14,183132.0,49.2112,49.2112,49.0842,49.1205,183132.0
2017-08-22 15:55:00,54.14,54.15,54.07,54.12,320831.0,49.1205,49.1296,49.057,49.1024,320831.0
2017-08-23 09:30:00,53.92,54.08,53.8,53.82,296840.0,48.9209,49.0661,48.812,48.8302,296840.0
2017-08-23 09:35:00,53.8,53.93,53.77,53.93,89555.0,48.812,48.93,48.7848,48.93,89555.0
2017-08-23 09:40:00,53.92,53.94,53.76,53.85,100407.0,48.9209,48.939,48.7757,48.8574,100407.0
2017-08-23 09:45:00,53.85,53.93,53.84,53.89,68605.0,48.8574,48.93,48.8483,48.8937,68605.0
2017-08-23 09:50:00,53.89,53.97,53.87,53.93,54096.0,48.8937,48.9663,48.8755,48.93,54096.0
2017-08-23 09:55:00,53.93,53.98,53.9,53.93,54625.0,48.93,48.9753,48.9028,48.93,54625.0
2017-08-23 10:00:00,53.93,53.97,53.89,53.9,56963.0,48.93,48.9663,48.8937,48.9028,56963.0
2017-08-23 10:05:00,53.9,53.92,53.8,53.82,73353.0,48.9028,48.9209,48.812,48.8302,73353.0
2017-08-23 10:10:00,53.83,53.88,53.79,53.83,48157.0,48.8392,48.8846,48.803,48.8392,48157.0
2017-08-23 10:15:00,53.84,53.84,53.8,53.84,53015.0,48.8483,48.8483,48.812,48.8483,53015.0
2017-08-23 10:20:00,53.84,53.87,53.81,53.83,73742.0,48.8483,48.8755,48.8211,48.8392,73742.0
2017-08-23 10:25:00,53.82,53.84,53.8,53.82,66489.0,48.8302,48.8483,48.812,48.8302,66489.0
2017-08-23 10:30:00,53.82,53.89,53.79,53.85,95132.0,48.8302,48.8937,48.803,48.8574,95132.0
2017-08-23 10:35:00,53.85,53.88,53.81,53.82,106298.0,48.8574,48.8846,48.8211,48.8302,106298.0
2017-08-23 10:40:00,53.82,53.92,53.81,53.89,75510.0,48.8302,48.9209,48.8211,48.8937,75510.0
2017-08-23 10:45:00,53.89,53.91,53.83,53.83,56574.0,48.8937,48.9118,48.8392,48.8392,56574.0
2017-08-23 10:50:00,53.83,53.86,53.8,53.85,50819.0,48.8392,48.8665,48.812,48.8574,50819.0
2017-08-23 10:55:00,53.85,53.85,53.78,53.8,94878.0,48.8574,48.8574,48.7939,48.812,94878.0
2017-08-23 11:00:00,53.8,53.83,53.78,53.81,35078.0,48.812,48.8392,48.7939,48.8211,35078.0
2017-08-23 11:05:00,53.8,53.81,53.74,53.74,69087.0,48.812,48.8211,48.7576,48.7576,69087.0
2017-08-23 11:10:00,53.75,53.75,53.65,53.66,72825.0,48.7667,48.7667,48.6759,48.685,72825.0
2017-08-23 11:15:00,53.66,53.68,53.61,53.63,97441.0,48.685,48.7031,48.6396,48.6578,97441.0
2017-08-23 11:20:00,53.63,53.67,53.58,53.67,120133.0,48.6578,48.6941,48.6124,48.6941,120133.0
2017-08-23 11:25:00,53.67,53.68,53.57,53.6,83652.0,48.6941,48.7031,48.6033,48.6306,83652.0
2017-08-23 11:30:00,53.6,53.61,53.58,53.6,75578.0,48.6306,48.6396,48.6124,48.6306,75578.0
2017-08-23 11:35:00,53.59,53.61,53.55,53.59,104431.0,48.6215,48.6396,48.5852,48.6215,104431.0
2017-08-23 11:40:00,53.6,53.6,53.44,53.45,92959.0,48.6306,48.6306,48.4854,48.4945,92959.0
2017-08-23 11:45:00,53.45,53.6,53.45,53.57,53230.0,48.4945,48.6306,48.4945,48.6033,53230.0
2017-08-23 11:50:00,53.58,53.61,53.55,53.61,116649.0,48.6124,48.6396,48.5852,48.6396,116649.0
2017-08-23 11:55:00,53.6,53.64,53.57,53.58,82111.0,48.6306,48.6669,48.6033,48.6124,82111.0
2017-08-23 12:00:00,53.57,53.65,53.53,53.65,156146.0,48.6033,48.6759,48.5671,48.6759,156146.0
2017-08-23 12:05:00,53.65,53.68,53.64,53.66,53129.0,48.6759,48.7031,48.6669,48.685,53129.0
2017-08-23 12:10:00,53.66,53.73,53.64,53.73,60989.0,48.685,48.7485,48.6669,48.7485,60989.0
2017-08-23 12:15:00,53.73,53.74,53.71,53.72,22856.0,48.7485,48.7576,48.7304,48.7394,22856.0
2017-08-23 12:20:00,53.72,53.72,53.66,53.66,46135.0,48.7394,48.7394,48.685,48.685,46135.0
2017-08-23 12:25:00,53.66,53.72,53.64,53.72,39500.0,48.685,48.7394,48.6669,48.7394,39500.0
2017-08-23 12:30:00,53.72,53.76,53.71,53.76,18980.0,48.7394,48.7757,48.7304,48.7757,18980.0
2017-08-23 12:35:00,53.76,53.77,53.71,53.76,38596.0,48.7757,48.7848,48.7304,48.7757,38596.0
2017-08-23 12:40:00,53.75,53.81,53.74,53.8,62666.0,48.7667,48.8211,48.7576,48.812,62666.0
2017-08-23 12:45:00,53.8,53.8,53.75,53.77,40586.0,48.812,48.812,48.7667,48.7848,40586.0
2017-08-23 12:50:00,53.78,53.8,53.77,53.78,27525.0,48.7939,48.812,48.7848,48.7939,27525.0
2017-08-23 12:55:00,53.79,53.81,53.78,53.8,20858.0,48.803,48.8211,48.7939,48.812,20858.0
2017-08-23 13:00:00,53.8,53.8,53.78,53.78,26899.0,48.812,48.812,48.7939,48.7939,26899.0
2017-08-23 13:05:00,53.78,53.79,53.74,53.75,39353.0,48.7939,48.803,48.7576,48.7667,39353.0
2017-08-23 13:10:00,53.74,53.76,53.73,53.75,55363.0,48.7576,48.7757,48.7485,48.7667,55363.0
2017-08-23 13:15:00,53.75,53.75,53.7,53.71,75203.0,48.7667,48.7667,48.7213,48.7304,75203.0
2017-08-23 13:20:00,53.7,53.72,53.65,53.66,46069.0,48.7213,48.7394,48.6759,48.685,46069.0
2017-08-23 13:25:00,53.65,53.7,53.65,53.68,45299.0,48.6759,48.7213,48.6759,48.7031,45299.0
2017-08-23 13:30:00,53.68,53.75,53.68,53.73,43428.0,48.7031,48.7667,48.7031,48.7485,43428.0
2017-08-23 13:35:00,53.73,53.74,53.71,53.73,23934.0,48.7485,48.7576,48.7304,48.7485,23934.0
2017-08-23 13:40:00,53.73,53.76,53.72,53.74,35669.0,48.7485,48.7757,48.7394,48.7576,35669.0
2017-08-23 13:45:00,53.73,53.73,53.7,53.7,20396.0,48.7485,48.7485,48.7213,48.7213,20396.0
2017-08-23 13:50:00,53.71,53.72,53.68,53.71,30587.0,48.7304,48.7394,48.7031,48.7304,30587.0
2017-08-23 13:55:00,53.72,53.72,53.69,53.71,25140.0,48.7394,48.7394,48.7122,48.7304,25140.0
2017-08-23 14:00:00,53.71,53.76,53.71,53.76,31319.0,48.7304,48.7757,48.7304,48.7757,31319.0
2017-08-23 14:05:00,53.76,53.76,53.72,53.73,63926.0,48.7757,48.7757,48.7394,48.7485,63926.0
2017-08-23 14:10:00,53.74,53.81,53.73,53.77,58216.0,48.7576,48.8211,48.7485,48.7848,58216.0
2017-08-23 14:15:00,53.77,53.78,53.73,53.77,51327.0,48.7848,48.7939,48.7485,48.7848,51327.0
2017-08-23 14:20:00,53.77,53.79,53.76,53.79,37918.0,48.7848,48.803,48.7757,48.803,37918.0
2017-08-23 14:25:00,53.78,53.81,53.77,53.81,65516.0,48.7939,48.8211,48.7848,48.8211,65516.0
2017-08-23 14:30:00,53.81,53.83,53.76,53.78,86299.0,48.8211,48.8392,48.7757,48.7939,86299.0
2017-08-23 14:35:00,53.79,53.81,53.76,53.8,65137.0,48.803,48.8211,48.7757,48.812,65137.0
2017-08-23 14:40:00,53.8,53.85,53.8,53.81,65987.0,48.812,48.8574,48.812,48.8211,65987.0
2017-08-23 14:45:00,53.82,53.85,53.81,53.84,46584.0,48.8302,48.8574,48.8211,48.8483,46584.0
2017-08-23 14:50:00,53.84,53.86,53.83,53.84,33908.0,48.8483,48.8665,48.8392,48.8483,33908.0
2017-08-23 14:55:00,53.84,53.88,53.84,53.88,43882.0,48.8483,48.8846,48.8483,48.8846,43882.0
2017-08-23 15:00:00,53.87,53.89,53.86,53.88,30302.0,48.8755,48.8937,48.8665,48.8846,30302.0
2017-08-23 15:05:00,53.88,53.88,53.81,53.81,63889.0,48.8846,48.8846,48.8211,48.8211,63889.0
2017-08-23 15:10:00,53.81,53.83,53.78,53.78,41204.0,48.8211,48.8392,48.7939,48.7939,41204.0
2017-08-23 15:15:00,53.78,53.81,53.77,53.77,40282.0,48.7939,48.8211,48.7848,48.7848,40282.0
2017-08-23 15:20:00,53.77,53.79,53.73,53.73,53523.0,48.7848,48.803,48.7485,48.7485,53523.0
2017-08-23 15:25:00,53.73,53.75,53.72,53.73,51210.0,48.7485,48.7667,48.7394,48.7485,51210.0
2017-08-23 15:30:00,53.73,53.75,53.72,53.74,49017.0,48.7485,48.7667,48.7394,48.7576,49017.0
2017-08-23 15:35:00,53.75,53.79,53.73,53.77,113704.0,48.7667,48.803,48.7485,48.7848,113704.0
2017-08-23 15:40:00,53.76,53.77,53.75,53.77,82886.0,48.7757,48.7848,48.7667,48.7848,82886.0
2017-08-23 15:45:00,53.77,53.77,53.65,53.66,177111.0,48.7848,48.7848,48.6759,48.685,177111.0
2017-08-23 15:50:00,53.66,53.66,53.61,53.63,182457.0,48.685,48.685,48.6396,48.6578,182457.0
2017-08-23 15:55:00,53.63,53.63,53.58,53.61,370352.0,48.6578,48.6578,48.6124,48.6396,370352.0
2017-08-24 09:30:00,53.93,53.96,53.7,53.72,223229.0,48.93,48.9572,48.7213,48.7394,223229.0
2017-08-24 09:35:00,53.73,53.74,53.5,53.5,151271.0,48.7485,48.7576,48.5398,48.5398,151271.0
2017-08-24 09:40:00,53.51,53.61,53.46,53.6,95397.0,48.5489,48.6396,48.5035,48.6306,95397.0
2017-08-24 09:45:00,53.6,53.62,53.52,53.55,95541.0,48.6306,48.6487,48.558,48.5852,95541.0
2017-08-24 09:50:00,53.56,53.68,53.56,53.59,71742.0,48.5943,48.7031,48.5943,48.6215,71742.0
2017-08-24 09:55:00,53.58,53.64,53.55,53.56,62604.0,48.6124,48.6669,48.5852,48.5943,62604.0
2017-08-24 10:00:00,53.56,53.62,53.56,53.62,70593.0,48.5943,48.6487,48.5943,48.6487,70593.0
2017-08-24 10:05:00,53.62,53.72,53.62,53.7,79595.0,48.6487,48.7394,48.6487,48.7213,79595.0
2017-08-24 10:10:00,53.7,53.74,53.68,53.71,57338.0,48.7213,48.7576,48.7031,48.7304,57338.0
2017-08-24 10:15:00,53.71,53.77,53.71,53.73,45366.0,48.7304,48.7848,48.7304,48.7485,45366.0
2017-08-24 10:20:00,53.74,53.79,53.73,53.77,53176.0,48.7576,48.803,48.7485,48.7848,53176.0
2017-08-24 10:25:00,53.77,53.79,53.74,53.78,44924.0,48.7848,48.803,48.7576,48.7939,44924.0
2017-08-24 10:30:00,53.79,53.86,53.77,53.85,83955.0,48.803,48.8665,48.7848,48.8574,83955.0
2017-08-24 10:35:00,53.84,53.88,53.82,53.87,54129.0,48.8483,48.8846,48.8302,48.8755,54129.0
2017-08-24 10:40:00,53.87,53.87,53.79,53.85,61599.0,48.8755,48.8755,48.803,48.8574,61599.0
2017-08-24 10:45:00,53.85,53.9,53.84,53.86,37782.0,48.8574,48.9028,48.8483,48.8665,37782.0
2017-08-24 10:50:00,53.87,53.89,53.85,53.87,61353.0,48.8755,48.8937,48.8574,48.8755,61353.0
2017-08-24 10:55:00,53.87,53.96,53.87,53.9,70985.0,48.8755,48.9572,48.8755,48.9028,70985.0
2017-08-24 11:00:00,53.9,53.9,53.86,53.88,65300.0,48.9028,48.9028,48.8665,48.8846,65300.0
2017-08-24 11:05:00,53.89,53.89,53.83,53.84,61110.0,48.8937,48.8937,48.8392,48.8483,61110.0
2017-08-24 11:10:00,53.85,53.89,53.84,53.85,57287.0,48.8574,48.8937,48.8483,48.8574,57287.0
2017-08-24 11:15:00,53.86,53.88,53.83,53.86,48111.0,48.8665,48.8846,48.8392,48.8665,48111.0
2017-08-24 11:20:00,53.86,53.86,53.78,53.79,35172.0,48.8665,48.8665,48.7939,48.803,35172.0
2017-08-24 11:25:00,53.78,53.8,53.71,53.78,54417.0,48.7939,48.812,48.7304,48.7939,54417.0
2017-08-24 11:30:00,53.77,53.8,53.74,53.75,41911.0,48.7848,48.812,48.7576,48.7667,41911.0
2017-08-24 11:35:00,53.76,53.82,53.74,53.8,29657.0,48.7757,48.8302,48.7576,48.812,29657.0
2017-08-24 11:40:00,53.8,53.87,53.79,53.84,48756.0,48.812,48.8755,48.803,48.8483,48756.0
2017-08-24 11:45:00,53.84,53.92,53.82,53.91,42338.0,48.8483,48.9209,48.8302,48.9118,42338.0
2017-08-24 11:50:00,53.91,53.93,53.87,53.88,32879.0,48.9118,48.93,48.8755,48.8846,32879.0
2017-08-24 11:55:00,53.88,53.93,53.85,53.91,50336.0,48.8846,48.93,48.8574,48.9118,50336.0
2017-08-24 12:00:00,53.92,53.93,53.88,53.9,46254.0,48.9209,48.93,48.8846,48.9028,46254.0
2017-08-24 12:05:00,53.89,53.91,53.87,53.87,33320.0,48.8937,48.9118,48.8755,48.8755,33320.0
2017-08-24 12:10:00,53.88,53.89,53.85,53.86,36289.0,48.8846,48.8937,48.8574,48.8665,36289.0
2017-08-24 12:15:00,53.86,53.87,53.85,53.87,26641.0,48.8665,48.8755,48.8574,48.8755,26641.0
2017-08-24 12:20:00,53.87,53.88,53.85,53.85,32703.0,48.8755,48.8846,48.8574,48.8574,32703.0
2017-08-24 12:25:00,53.85,53.88,53.81,53.83,34618.0,48.8574,48.8846,48.8211,48.8392,34618.0
2017-08-24 12:30:00,53.84,53.84,53.78,53.78,17640.0,48.8483,48.8483,48.7939,48.7939,17640.0
2017-08-24 12:35:00,53.79,53.8,53.75,53.77,27456.0,48.803,48.812,48.7667,48.7848,27456.0
2017-08-24 12:40:00,53.77,53.79,53.76,53.77,11988.0,48.7848,48.803,48.7757,48.7848,11988.0
2017-08-24 12:45:00,53.77,53.79,53.76,53.79,28535.0,48.7848,48.803,48.7757,48.803,28535.0
2017-08-24 12:50:00,53.79,53.79,53.74,53.76,44729.0,48.803,48.803,48.7576,48.7757,44729.0
2017-08-24 12:55:00,53.76,53.77,53.75,53.76,20204.0,48.7757,48.7848,48.7667,48.7757,20204.0
2017-08-24 13:00:00,53.75,53.76,53.7,53.7,21057.0,48.7667,48.7757,48.7213,48.7213,21057.0
2017-08-24 13:05:00,53.7,53.74,53.7,53.72,57295.0,48.7213,48.7576,48.7213,48.7394,57295.0
2017-08-24 13:10:00,53.72,53.78,53.71,53.74,39261.0,48.7394,48.7939,48.7304,48.7576,39261.0
2017-08-24 13:15:00,53.74,53.81,53.72,53.78,42487.0,48.7576,48.8211,48.7394,48.7939,42487.0
2017-08-24 13:20:00,53.79,53.83,53.78,53.83,15910.0,48.803,48.8392,48.7939,48.8392,15910.0
2017-08-24 13:25:00,53.83,53.83,53.8,53.81,23133.0,48.8392,48.8392,48.812,48.8211,23133.0
2017-08-24 13:30:00,53.81,53.82,53.78,53.79,23475.0,48.8211,48.8302,48.7939,48.803,23475.0
2017-08-24 13:35:00,53.8,53.85,53.8,53.85,27053.0,48.812,48.8574,48.812,48.8574,27053.0
2017-08-24 13:40:00,53.85,53.86,53.81,53.82,27618.0,48.8574,48.8665,48.8211,48.8302,27618.0
2017-08-24 13:45:00,53.82,53.85,53.81,53.82,26567.0,48.8302,48.8574,48.8211,48.8302,26567.0
2017-08-24 13:50:00,53.82,53.86,53.81,53.82,31801.0,48.8302,48.8665,48.8211,48.8302,31801.0
2017-08-24 13:55:00,53.82,53.85,53.8,53.81,25632.0,48.8302,48.8574,48.812,48.8211,25632.0
2017-08-24 14:00:00,53.8,53.83,53.77,53.81,35614.0,48.812,48.8392,48.7848,48.8211,35614.0
2017-08-24 14:05:00,53.81,53.82,53.75,53.8,38852.0,48.8211,48.8302,48.7667,48.812,38852.0
2017-08-24 14:10:00,53.8,53.81,53.75,53.76,33254.0,48.812,48.8211,48.7667,48.7757,33254.0
2017-08-24 14:15:00,53.75,53.8,53.75,53.79,27226.0,48.7667,48.812,48.7667,48.803,27226.0
2017-08-24 14:20:00,53.8,53.8,53.7,53.73,53669.0,48.812,48.812,48.7213,48.7485,53669.0
2017-08-24 14:25:00,53.73,53.8,53.7,53.79,148872.0,48.7485,48.812,48.7213,48.803,148872.0
2017-08-24 14:30:00,53.78,53.84,53.78,53.8,61341.0,48.7939,48.8483,48.7939,48.812,61341.0
2017-08-24 14:35:00,53.8,53.83,53.77,53.78,68374.0,48.812,48.8392,48.7848,48.7939,68374.0
2017-08-24 14:40:00,53.79,53.8,53.76,53.76,44228.0,48.803,48.812,48.7757,48.7757,44228.0
2017-08-24 14:45:00,53.76,53.8,53.76,53.78,153811.0,48.7757,48.812,48.7757,48.7939,153811.0
2017-08-24 14:50:00,53.78,53.84,53.77,53.83,63762.0,48.7939,48.8483,48.7848,48.8392,63762.0
2017-08-24 14:55:00,53.83,53.91,53.82,53.9,47031.0,48.8392,48.9118,48.8302,48.9028,47031.0
2017-08-24 15:00:00,53.9,53.91,53.85,53.85,52989.0,48.9028,48.9118,48.8574,48.8574,52989.0
2017-08-24 15:05:00,53.85,53.87,53.82,53.85,47386.0,48.8574,48.8755,48.8302,48.8574,47386.0
2017-08-24 15:10:00,53.84,53.88,53.84,53.87,39806.0,48.8483,48.8846,48.8483,48.8755,39806.0
2017-08-24 15:15:00,53.87,53.93,53.86,53.92,44562.0,48.8755,48.93,48.8665,48.9209,44562.0
2017-08-24 15:20:00,53.92,53.93,53.87,53.91,74292.0,48.9209,48.93,48.8755,48.9118,74292.0
2017-08-24 15:25:00,53.91,53.94,53.9,53.91,73940.0,48.9118,48.939,48.9028,48.9118,73940.0
2017-08-24 15:30:00,53.91,53.93,53.89,53.91,65586.0,48.9118,48.93,48.8937,48.9118,65586.0
2017-08-24 15:35:00,53.91,53.96,53.89,53.96,110281.0,48.9118,48.9572,48.8937,48.9572,110281.0
2017-08-24 15:40:00,53.96,53.97,53.91,53.92,133577.0,48.9572,48.9663,48.9118,48.9209,133577.0
2017-08-24 15:45:00,53.92,53.93,53.84,53.84,119663.0,48.9209,48.93,48.8483,48.8483,119663.0
2017-08-24 15:50:00,53.84,53.89,53.83,53.85,190696.0,48.8483,48.8937,48.8392,48.8574,190696.0
2017-08-24 15:55:00,53.86,53.87,53.81,53.84,279935.0,48.8665,48.8755,48.8211,48.8483,279935.0
2017-08-25 09:30:00,54.03,54.2,53.89,54.0,204919.0,49.0207,49.1749,48.8937,48.9935,204919.0
2017-08-25 09:35:00,54.0,54.08,53.94,54.02,77871.0,48.9935,49.0661,48.939,49.0116,77871.0
2017-08-25 09:40:00,54.02,54.06,53.93,53.95,64434.0,49.0116,49.0479,48.93,48.9481,64434.0
2017-08-25 09:45:00,53.96,54.01,53.94,53.98,73805.0,48.9572,49.0026,48.939,48.9753,73805.0
2017-08-25 09:50:00,53.98,54.01,53.93,53.94,74595.0,48.9753,49.0026,48.93,48.939,74595.0
2017-08-25 09:55:00,53.94,53.95,53.87,53.92,98213.0,48.939,48.9481,48.8755,48.9209,98213.0
2017-08-25 10:00:00,53.91,54.0,53.91,53.92,139060.0,48.9118,48.9935,48.9118,48.9209,139060.0
2017-08-25 10:05:00,53.93,53.94,53.85,53.86,70525.0,48.93,48.939,48.8574,48.8665,70525.0
2017-08-25 10:10:00,53.87,53.87,53.77,53.77,121753.0,48.8755,48.8755,48.7848,48.7848,121753.0
2017-08-25 10:15:00,53.78,53.83,53.77,53.82,55458.0,48.7939,48.8392,48.7848,48.8302,55458.0
2017-08-25 10:20:00,53.82,53.86,53.8,53.83,56500.0,48.8302,48.8665,48.812,48.8392,56500.0
2017-08-25 10:25:00,53.83,53.85,53.79,53.8,66614.0,48.8392,48.8574,48.803,48.812,66614.0
2017-08-25 10:30:00,53.8,53.82,53.77,53.78,110599.0,48.812,48.8302,48.7848,48.7939,110599.0
2017-08-25 10:35:00,53.77,53.78,53.71,53.72,88089.0,48.7848,48.7939,48.7304,48.7394,88089.0
2017-08-25 10:40:00,53.73,53.76,53.71,53.73,147343.0,48.7485,48.7757,48.7304,48.7485,147343.0
2017-08-25 10:45:00,53.73,53.76,53.68,53.68,81873.0,48.7485,48.7757,48.7031,48.7031,81873.0
2017-08-25 10:50:00,53.71,53.72,53.64,53.69,79523.0,48.7304,48.7394,48.6669,48.7122,79523.0
2017-08-25 10:55:00,53.69,53.69,53.66,53.66,36448.0,48.7122,48.7122,48.685,48.685,36448.0
2017-08-25 11:00:00,53.65,53.65,53.57,53.59,60758.0,48.6759,48.6759,48.6033,48.6215,60758.0
2017-08-25 11:05:00,53.59,53.63,53.56,53.63,45196.0,48.6215,48.6578,48.5943,48.6578,45196.0
2017-08-25 11:10:00,53.63,53.65,53.56,53.6,76684.0,48.6578,48.6759,48.5943,48.6306,76684.0
2017-08-25 11:15:00,53.61,53.63,53.56,53.62,45988.0,48.6396,48.6578,48.5943,48.6487,45988.0
2017-08-25 11:20:00,53.62,53.63,53.59,53.6,58300.0,48.6487,48.6578,48.6215,48.6306,58300.0
2017-08-25 11:25:00,53.6,53.63,53.59,53.6,57322.0,48.6306,48.6578,48.6215,48.6306,57322.0
2017-08-25 11:30:00,53.61,53.66,53.6,53.65,51940.0,48.6396,48.685,48.6306,48.6759,51940.0
2017-08-25 11:35:00,53.64,53.71,53.64,53.66,44831.0,48.6669,48.7304,48.6669,48.685,44831.0
2017-08-25 11:40:00,53.66,53.71,53.66,53.71,64249.0,48.685,48.7304,48.685,48.7304,64249.0
2017-08-25 11:45:00,53.71,53.72,53.66,53.67,64757.0,48.7304,48.7394,48.685,48.6941,64757.0
2017-08-25 11:50:00,53.68,53.7,53.65,53.65,98739.0,48.7031,48.7213,48.6759,48.6759,98739.0
2017-08-25 11:55:00,53.65,53.67,53.62,53.66,56371.0,48.6759,48.6941,48.6487,48.685,56371.0
2017-08-25 12:00:00,53.66,53.7,53.65,53.7,42321.0,48.685,48.7213,48.6759,48.7213,42321.0
2017-08-25 12:05:00,53.7,53.7,53.67,53.7,60647.0,48.7213,48.7213,48.6941,48.7213,60647.0
2017-08-25 12:10:00,53.7,53.72,53.69,53.71,51806.0,48.7213,48.7394,48.7122,48.7304,51806.0
2017-08-25 12:15:00,53.71,53.72,53.66,53.68,30876.0,48.7304,48.7394,48.685,48.7031,30876.0
2017-08-25 12:20:00,53.67,53.73,53.66,53.7,30161.0,48.6941,48.7485,48.685,48.7213,30161.0
2017-08-25 12:25:00,53.71,53.73,53.63,53.64,188077.0,48.7304,48.7485,48.6578,48.6669,188077.0
2017-08-25 12:30:00,53.63,53.64,53.58,53.59,42614.0,48.6578,48.6669,48.6124,48.6215,42614.0
2017-08-25 12:35:00,53.59,53.62,53.55,53.58,63972.0,48.6215,48.6487,48.5852,48.6124,63972.0
2017-08-25 12:40:00,53.59,53.61,53.55,53.59,31330.0,48.6215,48.6396,48.5852,48.6215,31330.0
2017-08-25 12:45:00,53.58,53.59,53.53,53.58,46938.0,48.6124,48.6215,48.5671,48.6124,46938.0
2017-08-25 12:50:00,53.58,53.63,53.57,53.61,54819.0,48.6124,48.6578,48.6033,48.6396,54819.0
2017-08-25 12:55:00,53.6,53.62,53.58,53.61,24428.0,48.6306,48.6487,48.6124,48.6396,24428.0
2017-08-25 13:00:00,53.61,53.64,53.6,53.62,35024.0,48.6396,48.6669,48.6306,48.6487,35024.0
2017-08-25 13:05:00,53.62,53.63,53.57,53.58,45181.0,48.6487,48.6578,48.6033,48.6124,45181.0
2017-08-25 13:10:00,53.58,53.61,53.57,53.6,114192.0,48.6124,48.6396,48.6033,48.6306,114192.0
2017-08-25 13:15:00,53.59,53.6,53.55,53.59,47281.0,48.6215,48.6306,48.5852,48.6215,47281.0
2017-08-25 13:20:00,53.6,53.62,53.59,53.61,25494.0,48.6306,48.6487,48.6215,48.6396,25494.0
2017-08-25 13:25:00,53.61,53.63,53.59,53.63,45188.0,48.6396,48.6578,48.6215,48.6578,45188.0
2017-08-25 13:30:00,53.63,53.65,53.62,53.65,37862.0,48.6578,48.6759,48.6487,48.6759,37862.0
2017-08-25 13:35:00,53.65,53.7,53.63,53.68,129615.0,48.6759,48.7213,48.6578,48.7031,129615.0
2017-08-25 13:40:00,53.69,53.74,53.68,53.74,51683.0,48.7122,48.7576,48.7031,48.7576,51683.0
2017-08-25 13:45:00,53.73,53.74,53.72,53.72,58118.0,48.7485,48.7576,48.7394,48.7394,58118.0
2017-08-25 13:50:00,53.72,53.81,53.72,53.8,55965.0,48.7394,48.8211,48.7394,48.812,55965.0
2017-08-25 13:55:00,53.8,53.81,53.76,53.79,43954.0,48.812,48.8211,48.7757,48.803,43954.0
2017-08-25 14:00:00,53.79,53.8,53.77,53.8,56574.0,48.803,48.812,48.7848,48.812,56574.0
2017-08-25 14:05:00,53.8,53.86,53.79,53.85,41880.0,48.812,48.8665,48.803,48.8574,41880.0
2017-08-25 14:10:00,53.85,53.88,53.85,53.88,46565.0,48.8574,48.8846,48.8574,48.8846,46565.0
2017-08-25 14:15:00,53.89,53.91,53.85,53.87,48764.0,48.8937,48.9118,48.8574,48.8755,48764.0
2017-08-25 14:20:00,53.87,53.9,53.86,53.9,20495.0,48.8755,48.9028,48.8665,48.9028,20495.0
2017-08-25 14:25:00,53.9,53.9,53.84,53.88,46509.0,48.9028,48.9028,48.8483,48.8846,46509.0
2017-08-25 14:30:00,53.88,53.9,53.87,53.9,24682.0,48.8846,48.9028,48.8755,48.9028,24682.0
2017-08-25 14:35:00,53.89,53.95,53.89,53.95,60405.0,48.8937,48.9481,48.8937,48.9481,60405.0
2017-08-25 14:40:00,53.94,53.96,53.93,53.94,44245.0,48.939,48.9572,48.93,48.939,44245.0
2017-08-25 14:45:00,53.94,53.98,53.93,53.97,48810.0,48.939,48.9753,48.93,48.9663,48810.0
2017-08-25 14:50:00,53.98,54.01,53.95,53.98,58717.0,48.9753,49.0026,48.9481,48.9753,58717.0
2017-08-25 14:55:00,53.98,53.99,53.96,53.96,44028.0,48.9753,48.9844,48.9572,48.9572,44028.0
2017-08-25 15:00:00,53.96,53.97,53.89,53.91,74022.0,48.9572,48.9663,48.8937,48.9118,74022.0
2017-08-25 15:05:00,53.91,53.93,53.9,53.91,35924.0,48.9118,48.93,48.9028,48.9118,35924.0
2017-08-25 15:10:00,53.91,53.95,53.89,53.89,50800.0,48.9118,48.9481,48.8937,48.8937,50800.0
2017-08-25 15:15:00,53.9,53.92,53.87,53.9,38738.0,48.9028,48.9209,48.8755,48.9028,38738.0
2017-08-25 15:20:00,53.91,53.93,53.9,53.91,51750.0,48.9118,48.93,48.9028,48.9118,51750.0
2017-08-25 15:25:00,53.91,53.93,53.9,53.91,57863.0,48.9118,48.93,48.9028,48.9118,57863.0
2017-08-25 15:30:00,53.91,53.93,53.91,53.92,60691.0,48.9118,48.93,48.9118,48.9209,60691.0
2017-08-25 15:35:00,53.92,53.94,53.91,53.93,101450.0,48.9209,48.939,48.9118,48.93,101450.0
2017-08-25 15:40:00,53.92,53.97,53.92,53.96,105373.0,48.9209,48.9663,48.9209,48.9572,105373.0
2017-08-25 15:45:00,53.96,53.96,53.92,53.93,91272.0,48.9572,48.9572,48.9209,48.93,91272.0
2017-08-25 15:50:00,53.93,53.94,53.89,53.94,144919.0,48.93,48.939,48.8937,48.939,144919.0
2017-08-25 15:55:00,53.93,53.94,53.85,53.91,489363.0,48.93,48.939,48.8574,48.9118,489363.0
2017-08-28 09:30:00,54.07,54.43,54.07,54.4,211858.0,49.057,49.3836,49.057,49.3564,211858.0
2017-08-28 09:35:00,54.4,54.42,54.23,54.24,153794.0,49.3564,49.3745,49.2022,49.2112,153794.0
2017-08-28 09:40:00,54.24,54.27,54.14,54.2,95261.0,49.2112,49.2384,49.1205,49.1749,95261.0
2017-08-28 09:45:00,54.21,54.24,54.13,54.16,126440.0,49.184,49.2112,49.1114,49.1386,126440.0
2017-08-28 09:50:00,54.15,54.16,54.0,54.01,55879.0,49.1296,49.1386,48.9935,49.0026,55879.0
2017-08-28 09:55:00,54.02,54.09,54.01,54.04,47296.0,49.0116,49.0751,49.0026,49.0298,47296.0
2017-08-28 10:00:00,54.03,54.08,53.99,54.01,45747.0,49.0207,49.0661,48.9844,49.0026,45747.0
2017-08-28 10:05:00,54.01,54.02,53.96,53.96,29175.0,49.0026,49.0116,48.9572,48.9572,29175.0
2017-08-28 10:10:00,53.97,53.99,53.94,53.95,43896.0,48.9663,48.9844,48.939,48.9481,43896.0
2017-08-28 10:15:00,53.95,53.98,53.92,53.95,51299.0,48.9481,48.9753,48.9209,48.9481,51299.0
2017-08-28 10:20:00,53.95,53.99,53.95,53.98,29259.0,48.9481,48.9844,48.9481,48.9753,29259.0
2017-08-28 10:25:00,53.98,54.0,53.9,53.92,48716.0,48.9753,48.9935,48.9028,48.9209,48716.0
2017-08-28 10:30:00,53.92,53.92,53.88,53.92,36963.0,48.9209,48.9209,48.8846,48.9209,36963.0
2017-08-28 10:35:00,53.92,53.96,53.91,53.96,20922.0,48.9209,48.9572,48.9118,48.9572,20922.0
2017-08-28 10:40:00,53.96,53.98,53.93,53.95,42196.0,48.9572,48.9753,48.93,48.9481,42196.0
2017-08-28 10:45:00,53.94,53.95,53.88,53.92,27248.0,48.939,48.9481,48.8846,48.9209,27248.0
2017-08-28 10:50:00,53.92,53.99,53.92,53.96,37641.0,48.9209,48.9844,48.9209,48.9572,37641.0
2017-08-28 10:55:00,53.96,53.99,53.96,53.99,8313.0,48.9572,48.9844,48.9572,48.9844,8313.0
2017-08-28 11:00:00,53.98,54.05,53.98,54.04,55754.0,48.9753,49.0388,48.9753,49.0298,55754.0
2017-08-28 11:05:00,54.04,54.04,54.0,54.02,53811.0,49.0298,49.0298,48.9935,49.0116,53811.0
2017-08-28 11:10:00,54.03,54.05,54.0,54.01,39970.0,49.0207,49.0388,48.9935,49.0026,39970.0
2017-08-28 11:15:00,54.01,54.04,53.96,53.98,34677.0,49.0026,49.0298,48.9572,48.9753,34677.0
2017-08-28 11:20:00,53.98,54.02,53.95,53.96,42106.0,48.9753,49.0116,48.9481,48.9572,42106.0
2017-08-28 11:25:00,53.96,54.02,53.94,54.01,57974.0,48.9572,49.0116,48.939,49.0026,57974.0
2017-08-28 11:30:00,54.01,54.02,53.98,53.98,37600.0,49.0026,49.0116,48.9753,48.9753,37600.0
2017-08-28 11:35:00,53.98,54.0,53.94,54.0,41106.0,48.9753,48.9935,48.939,48.9935,41106.0
2017-08-28 11:40:00,54.0,54.02,53.99,54.02,22905.0,48.9935,49.0116,48.9844,49.0116,22905.0
2017-08-28 11:45:00,54.02,54.03,54.0,54.0,17633.0,49.0116,49.0207,48.9935,48.9935,17633.0
2017-08-28 11:50:00,54.01,54.01,53.95,53.96,39084.0,49.0026,49.0026,48.9481,48.9572,39084.0
2017-08-28 11:55:00,53.97,54.01,53.96,54.0,37204.0,48.9663,49.0026,48.9572,48.9935,37204.0
2017-08-28 12:00:00,54.0,54.02,53.99,54.0,27526.0,48.9935,49.0116,48.9844,48.9935,27526.0
2017-08-28 12:05:00,54.01,54.01,53.95,53.95,23761.0,49.0026,49.0026,48.9481,48.9481,23761.0
2017-08-28 12:10:00,53.95,53.99,53.93,53.98,32574.0,48.9481,48.9844,48.93,48.9753,32574.0
2017-08-28 12:15:00,53.98,54.0,53.96,53.97,34012.0,48.9753,48.9935,48.9572,48.9663,34012.0
2017-08-28 12:20:00,53.96,53.97,53.92,53.92,22755.0,48.9572,48.9663,48.9209,48.9209,22755.0
2017-08-28 12:25:00,53.92,53.93,53.91,53.93,8487.0,48.9209,48.93,48.9118,48.93,8487.0
2017-08-28 12:30:00,53.93,53.96,53.92,53.94,31890.0,48.93,48.9572,48.9209,48.939,31890.0
2017-08-28 12:35:00,53.94,53.94,53.91,53.91,10590.0,48.939,48.939,48.9118,48.9118,10590.0
2017-08-28 12:40:00,53.91,53.94,53.88,53.9,37562.0,48.9118,48.939,48.8846,48.9028,37562.0
2017-08-28 12:45:00,53.9,53.94,53.89,53.93,18173.0,48.9028,48.939,48.8937,48.93,18173.0
2017-08-28 12:50:00,53.92,53.93,53.9,53.91,23667.0,48.9209,48.93,48.9028,48.9118,23667.0
2017-08-28 12:55:00,53.92,53.93,53.9,53.93,22436.0,48.9209,48.93,48.9028,48.93,22436.0
2017-08-28 13:00:00,53.93,53.94,53.92,53.94,13719.0,48.93,48.939,48.9209,48.939,13719.0
2017-08-28 13:05:00,53.93,53.95,53.92,53.94,15840.0,48.93,48.9481,48.9209,48.939,15840.0
2017-08-28 13:10:00,53.95,53.95,53.94,53.95,5527.0,48.9481,48.9481,48.939,48.9481,5527.0
2017-08-28 13:15:00,53.94,53.97,53.94,53.97,21340.0,48.939,48.9663,48.939,48.9663,21340.0
2017-08-28 13:20:00,53.97,53.97,53.9,53.9,24662.0,48.9663,48.9663,48.9028,48.9028,24662.0
2017-08-28 13:25:00,53.9,53.93,53.89,53.91,27118.0,48.9028,48.93,48.8937,48.9118,27118.0
2017-08-28 13:30:00,53.91,53.92,53.88,53.89,30502.0,48.9118,48.9209,48.8846,48.8937,30502.0
2017-08-28 13:35:00,53.88,53.89,53.87,53.89,25630.0,48.8846,48.8937,48.8755,48.8937,25630.0
2017-08-28 13:40:00,53.89,53.9,53.88,53.88,18093.0,48.8937,48.9028,48.8846,48.8846,18093.0
2017-08-28 13:45:00,53.88,53.91,53.88,53.9,18217.0,48.8846,48.9118,48.8846,48.9028,18217.0
2017-08-28 13:50:00,53.9,53.91,53.86,53.86,21010.0,48.9028,48.9118,48.8665,48.8665,21010.0
2017-08-28 13:55:00,53.86,53.92,53.83,53.91,125120.0,48.8665,48.9209,48.8392,48.9118,125120.0
2017-08-28 14:00:00,53.91,53.92,53.85,53.86,33471.0,48.9118,48.9209,48.8574,48.8665,33471.0
2017-08-28 14:05:00,53.85,53.87,53.83,53.83,27539.0,48.8574,48.8755,48.8392,48.8392,27539.0
2017-08-28 14:10:00,53.84,53.86,53.81,53.86,47880.0,48.8483,48.8665,48.8211,48.8665,47880.0
2017-08-28 14:15:00,53.86,53.87,53.84,53.86,26723.0,48.8665,48.8755,48.8483,48.8665,26723.0
2017-08-28 14:20:00,53.86,53.86,53.81,53.82,37444.0,48.8665,48.8665,48.8211,48.8302,37444.0
2017-08-28 14:25:00,53.81,53.82,53.77,53.8,49499.0,48.8211,48.8302,48.7848,48.812,49499.0
2017-08-28 14:30:00,53.79,53.8,53.77,53.78,33807.0,48.803,48.812,48.7848,48.7939,33807.0
2017-08-28 14:35:00,53.77,53.8,53.77,53.8,20836.0,48.7848,48.812,48.7848,48.812,20836.0
2017-08-28 14:40:00,53.79,53.8,53.76,53.77,20642.0,48.803,48.812,48.7757,48.7848,20642.0
2017-08-28 14:45:00,53.76,53.79,53.75,53.75,44624.0,48.7757,48.803,48.7667,48.7667,44624.0
2017-08-28 14:50:00,53.75,53.76,53.75,53.75,13046.0,48.7667,48.7757,48.7667,48.7667,13046.0
2017-08-28 14:55:00,53.75,53.76,53.7,53.7,78389.0,48.7667,48.7757,48.7213,48.7213,78389.0
2017-08-28 15:00:00,53.71,53.72,53.65,53.72,82537.0,48.7304,48.7394,48.6759,48.7394,82537.0
2017-08-28 15:05:00,53.73,53.73,53.65,53.66,55106.0,48.7485,48.7485,48.6759,48.685,55106.0
2017-08-28 15:10:00,53.66,53.66,53.61,53.62,39577.0,48.685,48.685,48.6396,48.6487,39577.0
2017-08-28 15:15:00,53.62,53.69,53.61,53.68,83075.0,48.6487,48.7122,48.6396,48.7031,83075.0
2017-08-28 15:20:00,53.69,53.69,53.63,53.64,49445.0,48.7122,48.7122,48.6578,48.6669,49445.0
2017-08-28 15:25:00,53.63,53.7,53.63,53.7,40025.0,48.6578,48.7213,48.6578,48.7213,40025.0
2017-08-28 15:30:00,53.71,53.72,53.69,53.71,50167.0,48.7304,48.7394,48.7122,48.7304,50167.0
2017-08-28 15:35:00,53.71,53.75,53.7,53.75,65146.0,48.7304,48.7667,48.7213,48.7667,65146.0
2017-08-28 15:40:00,53.75,53.75,53.69,53.73,106839.0,48.7667,48.7667,48.7122,48.7485,106839.0
2017-08-28 15:45:00,53.74,53.76,53.71,53.72,98445.0,48.7576,48.7757,48.7304,48.7394,98445.0
2017-08-28 15:50:00,53.72,53.72,53.66,53.67,129654.0,48.7394,48.7394,48.685,48.6941,129654.0
2017-08-28 15:55:00,53.66,53.71,53.66,53.71,254842.0,48.685,48.7304,48.685,48.7304,254842.0
2017-08-29 09:30:00,52.74,52.88,52.31,52.42,840509.0,47.8503,47.9773,47.4602,47.56,840509.0
2017-08-29 09:35:00,52.42,52.71,52.42,52.62,505836.0,47.56,47.8231,47.56,47.7414,505836.0
2017-08-29 09:40:00,52.61,52.68,52.57,52.58,308118.0,47.7324,47.7959,47.6961,47.7051,308118.0
2017-08-29 09:45:00,52.57,52.65,52.52,52.55,355180.0,47.6961,47.7686,47.6507,47.6779,355180.0
2017-08-29 09:50:00,52.56,52.57,52.26,52.27,430855.0,47.687,47.6961,47.4148,47.4239,430855.0
2017-08-29 09:55:00,52.27,52.41,52.25,52.32,220359.0,47.4239,47.5509,47.4057,47.4692,220359.0
2017-08-29 10:00:00,52.32,52.41,52.21,52.25,267805.0,47.4692,47.5509,47.3694,47.4057,267805.0
2017-08-29 10:05:00,52.25,52.38,52.2,52.33,192303.0,47.4057,47.5237,47.3604,47.4783,192303.0
2017-08-29 10:10:00,52.33,52.48,52.31,52.4,225323.0,47.4783,47.6144,47.4602,47.5418,225323.0
2017-08-29 10:15:00,52.4,52.52,52.4,52.42,145493.0,47.5418,47.6507,47.5418,47.56,145493.0
2017-08-29 10:20:00,52.43,52.46,52.26,52.35,191479.0,47.569,47.5963,47.4148,47.4965,191479.0
2017-08-29 10:25:00,52.35,52.39,52.19,52.25,150399.0,47.4965,47.5327,47.3513,47.4057,150399.0
2017-08-29 10:30:00,52.25,52.41,52.24,52.41,157128.0,47.4057,47.5509,47.3967,47.5509,157128.0
2017-08-29 10:35:00,52.41,52.42,52.35,52.4,130514.0,47.5509,47.56,47.4965,47.5418,130514.0
2017-08-29 10:40:00,52.4,52.54,52.39,52.5,204170.0,47.5418,47.6688,47.5327,47.6326,204170.0
2017-08-29 10:45:00,52.49,52.53,52.46,52.52,70091.0,47.6235,47.6598,47.5963,47.6507,70091.0
2017-08-29 10:50:00,52.52,52.58,52.48,52.53,130445.0,47.6507,47.7051,47.6144,47.6598,130445.0
2017-08-29 10:55:00,52.53,52.53,52.45,52.47,90642.0,47.6598,47.6598,47.5872,47.6053,90642.0
2017-08-29 11:00:00,52.47,52.5,52.44,52.49,67845.0,47.6053,47.6326,47.5781,47.6235,67845.0
2017-08-29 11:05:00,52.5,52.65,52.49,52.59,141649.0,47.6326,47.7686,47.6235,47.7142,141649.0
2017-08-29 11:10:00,52.59,52.6,52.5,52.51,81005.0,47.7142,47.7233,47.6326,47.6416,81005.0
2017-08-29 11:15:00,52.51,52.52,52.45,52.5,112359.0,47.6416,47.6507,47.5872,47.6326,112359.0
2017-08-29 11:20:00,52.5,52.56,52.46,52.46,84117.0,47.6326,47.687,47.5963,47.5963,84117.0
2017-08-29 11:25:00,52.47,52.49,52.42,52.44,84329.0,47.6053,47.6235,47.56,47.5781,84329.0
2017-08-29 11:30:00,52.45,52.45,52.34,52.34,100686.0,47.5872,47.5872,47.4874,47.4874,100686.0
2017-08-29 11:35:00,52.35,52.35,52.29,52.3,174233.0,47.4965,47.4965,47.442,47.4511,174233.0
2017-08-29 11:40:00,52.31,52.34,52.3,52.33,159159.0,47.4602,47.4874,47.4511,47.4783,159159.0
2017-08-29 11:45:00,52.34,52.37,52.3,52.31,105236.0,47.4874,47.5146,47.4511,47.4602,105236.0
2017-08-29 11:50:00,52.31,52.33,52.3,52.31,61704.0,47.4602,47.4783,47.4511,47.4602,61704.0
2017-08-29 11:55:00,52.3,52.48,52.3,52.38,89301.0,47.4511,47.6144,47.4511,47.5237,89301.0
2017-08-29 12:00:00,52.38,52.4,52.22,52.23,152220.0,47.5237,47.5418,47.3785,47.3876,152220.0
2017-08-29 12:05:00,52.24,52.25,52.18,52.19,168341.0,47.3967,47.4057,47.3422,47.3513,168341.0
2017-08-29 12:10:00,52.19,52.36,52.19,52.3,91950.0,47.3513,47.5055,47.3513,47.4511,91950.0
2017-08-29 12:15:00,52.3,52.37,52.3,52.35,46752.0,47.4511,47.5146,47.4511,47.4965,46752.0
2017-08-29 12:20:00,52.35,52.4,52.32,52.38,42946.0,47.4965,47.5418,47.4692,47.5237,42946.0
2017-08-29 12:25:00,52.36,52.43,52.36,52.41,61289.0,47.5055,47.569,47.5055,47.5509,61289.0
2017-08-29 12:30:00,52.41,52.41,52.36,52.36,80918.0,47.5509,47.5509,47.5055,47.5055,80918.0
2017-08-29 12:35:00,52.36,52.37,52.3,52.3,52564.0,47.5055,47.5146,47.4511,47.4511,52564.0
2017-08-29 12:40:00,52.3,52.31,52.2,52.21,88327.0,47.4511,47.4602,47.3604,47.3694,88327.0
2017-08-29 12:45:00,52.21,52.22,52.16,52.17,131931.0,47.3694,47.3785,47.3241,47.3331,131931.0
2017-08-29 12:50:00,52.16,52.17,52.06,52.13,194589.0,47.3241,47.3331,47.2333,47.2969,194589.0
2017-08-29 12:55:00,52.14,52.18,52.11,52.15,72493.0,47.3059,47.3422,47.2787,47.315,72493.0
2017-08-29 13:00:00,52.16,52.2,52.15,52.16,52529.0,47.3241,47.3604,47.315,47.3241,52529.0
2017-08-29 13:05:00,52.17,52.23,52.15,52.22,55390.0,47.3331,47.3876,47.315,47.3785,55390.0
2017-08-29 13:10:00,52.22,52.25,52.2,52.21,65662.0,47.3785,47.4057,47.3604,47.3694,65662.0
2017-08-29 13:15:00,52.2,52.26,52.2,52.25,97499.0,47.3604,47.4148,47.3604,47.4057,97499.0
2017-08-29 13:20:00,52.25,52.26,52.23,52.24,53332.0,47.4057,47.4148,47.3876,47.3967,53332.0
2017-08-29 13:25:00,52.25,52.36,52.24,52.34,91094.0,47.4057,47.5055,47.3967,47.4874,91094.0
2017-08-29 13:30:00,52.33,52.37,52.32,52.32,53240.0,47.4783,47.5146,47.4692,47.4692,53240.0
2017-08-29 13:35:00,52.32,52.34,52.29,52.29,54697.0,47.4692,47.4874,47.442,47.442,54697.0
2017-08-29 13:40:00,52.29,52.32,52.29,52.31,40935.0,47.442,47.4692,47.442,47.4602,40935.0
2017-08-29 13:45:00,52.31,52.38,52.3,52.36,62988.0,47.4602,47.5237,47.4511,47.5055,62988.0
2017-08-29 13:50:00,52.36,52.4,52.35,52.39,56100.0,47.5055,47.5418,47.4965,47.5327,56100.0
2017-08-29 13:55:00,52.4,52.47,52.36,52.4,112352.0,47.5418,47.6053,47.5055,47.5418,112352.0
2017-08-29 14:00:00,52.39,52.43,52.37,52.38,113018.0,47.5327,47.569,47.5146,47.5237,113018.0
2017-08-29 14:05:00,52.38,52.45,52.38,52.4,54540.0,47.5237,47.5872,47.5237,47.5418,54540.0
2017-08-29 14:10:00,52.4,52.5,52.4,52.5,66100.0,47.5418,47.6326,47.5418,47.6326,66100.0
2017-08-29 14:15:00,52.49,52.54,52.47,52.53,77217.0,47.6235,47.6688,47.6053,47.6598,77217.0
2017-08-29 14:20:00,52.52,52.57,52.51,52.51,116098.0,47.6507,47.6961,47.6416,47.6416,116098.0
2017-08-29 14:25:00,52.51,52.54,52.47,52.5,116877.0,47.6416,47.6688,47.6053,47.6326,116877.0
2017-08-29 14:30:00,52.49,52.51,52.46,52.51,84690.0,47.6235,47.6416,47.5963,47.6416,84690.0
2017-08-29 14:35:00,52.5,52.6,52.5,52.56,87829.0,47.6326,47.7233,47.6326,47.687,87829.0
2017-08-29 14:40:00,52.56,52.58,52.49,52.52,103296.0,47.687,47.7051,47.6235,47.6507,103296.0
2017-08-29 14:45:00,52.52,52.61,52.51,52.6,129133.0,47.6507,47.7324,47.6416,47.7233,129133.0
2017-08-29 14:50:00,52.6,52.61,52.55,52.58,106220.0,47.7233,47.7324,47.6779,47.7051,106220.0
2017-08-29 14:55:00,52.58,52.62,52.57,52.58,84959.0,47.7051,47.7414,47.6961,47.7051,84959.0
2017-08-29 15:00:00,52.58,52.66,52.58,52.66,114234.0,47.7051,47.7777,47.7051,47.7777,114234.0
2017-08-29 15:05:00,52.66,52.66,52.61,52.64,106574.0,47.7777,47.7777,47.7324,47.7596,106574.0
2017-08-29 15:10:00,52.64,52.66,52.59,52.6,203816.0,47.7596,47.7777,47.7142,47.7233,203816.0
2017-08-29 15:15:00,52.6,52.61,52.55,52.58,79041.0,47.7233,47.7324,47.6779,47.7051,79041.0
2017-08-29 15:20:00,52.58,52.66,52.57,52.65,94248.0,47.7051,47.7777,47.6961,47.7686,94248.0
2017-08-29 15:25:00,52.65,52.66,52.64,52.65,116038.0,47.7686,47.7777,47.7596,47.7686,116038.0
2017-08-29 15:30:00,52.65,52.66,52.63,52.66,86611.0,47.7686,47.7777,47.7505,47.7777,86611.0
2017-08-29 15:35:00,52.66,52.68,52.62,52.64,166638.0,47.7777,47.7959,47.7414,47.7596,166638.0
2017-08-29 15:40:00,52.64,52.7,52.63,52.64,185269.0,47.7596,47.814,47.7505,47.7596,185269.0
2017-08-29 15:45:00,52.64,52.67,52.58,52.66,285585.0,47.7596,47.7868,47.7051,47.7777,285585.0
2017-08-29 15:50:00,52.66,52.73,52.65,52.72,260721.0,47.7777,47.8412,47.7686,47.8322,260721.0
2017-08-29 15:55:00,52.72,52.76,52.71,52.73,449231.0,47.8322,47.8684,47.8231,47.8412,449231.0
2017-08-30 09:30:00,52.8,52.96,52.75,52.79,271018.0,47.9047,48.0499,47.8594,47.8957,271018.0
2017-08-30 09:35:00,52.8,52.87,52.77,52.82,65446.0,47.9047,47.9682,47.8775,47.9229,65446.0
2017-08-30 09:40:00,52.83,52.9,52.8,52.81,52238.0,47.932,47.9955,47.9047,47.9138,52238.0
2017-08-30 09:45:00,52.81,52.82,52.66,52.69,87350.0,47.9138,47.9229,47.7777,47.8049,87350.0
2017-08-30 09:50:00,52.69,52.69,52.54,52.62,89663.0,47.8049,47.8049,47.6688,47.7414,89663.0
2017-08-30 09:55:00,52.62,52.63,52.47,52.5,134550.0,47.7414,47.7505,47.6053,47.6326,134550.0
2017-08-30 10:00:00,52.5,52.5,52.38,52.39,104353.0,47.6326,47.6326,47.5237,47.5327,104353.0
2017-08-30 10:05:00,52.39,52.45,52.25,52.26,187664.0,47.5327,47.5872,47.4057,47.4148,187664.0
2017-08-30 10:10:00,52.26,52.41,52.25,52.39,165672.0,47.4148,47.5509,47.4057,47.5327,165672.0
2017-08-30 10:15:00,52.4,52.53,52.39,52.49,92189.0,47.5418,47.6598,47.5327,47.6235,92189.0
2017-08-30 10:20:00,52.5,52.63,52.49,52.63,79579.0,47.6326,47.7505,47.6235,47.7505,79579.0
2017-08-30 10:25:00,52.63,52.66,52.57,52.61,74455.0,47.7505,47.7777,47.6961,47.7324,74455.0
2017-08-30 10:30:00,52.61,52.62,52.48,52.56,72888.0,47.7324,47.7414,47.6144,47.687,72888.0
2017-08-30 10:35:00,52.57,52.66,52.57,52.65,66912.0,47.6961,47.7777,47.6961,47.7686,66912.0
2017-08-30 10:40:00,52.65,52.78,52.65,52.75,84451.0,47.7686,47.8866,47.7686,47.8594,84451.0
2017-08-30 10:45:00,52.76,52.77,52.63,52.65,91783.0,47.8684,47.8775,47.7505,47.7686,91783.0
2017-08-30 10:50:00,52.65,52.74,52.65,52.67,89574.0,47.7686,47.8503,47.7686,47.7868,89574.0
2017-08-30 10:55:00,52.68,52.7,52.62,52.69,44307.0,47.7959,47.814,47.7414,47.8049,44307.0
2017-08-30 11:00:00,52.69,52.7,52.65,52.7,93877.0,47.8049,47.814,47.7686,47.814,93877.0
2017-08-30 11:05:00,52.7,52.75,52.69,52.72,61096.0,47.814,47.8594,47.8049,47.8322,61096.0
2017-08-30 11:10:00,52.73,52.74,52.69,52.73,41959.0,47.8412,47.8503,47.8049,47.8412,41959.0
2017-08-30 11:15:00,52.73,52.74,52.72,52.73,47508.0,47.8412,47.8503,47.8322,47.8412,47508.0
2017-08-30 11:20:00,52.72,52.74,52.67,52.73,80067.0,47.8322,47.8503,47.7868,47.8412,80067.0
2017-08-30 11:25:00,52.73,52.78,52.68,52.69,48788.0,47.8412,47.8866,47.7959,47.8049,48788.0
2017-08-30 11:30:00,52.68,52.69,52.55,52.55,43258.0,47.7959,47.8049,47.6779,47.6779,43258.0
2017-08-30 11:35:00,52.55,52.59,52.53,52.54,49858.0,47.6779,47.7142,47.6598,47.6688,49858.0
2017-08-30 11:40:00,52.53,52.55,52.47,52.49,74941.0,47.6598,47.6779,47.6053,47.6235,74941.0
2017-08-30 11:45:00,52.48,52.54,52.47,52.51,36565.0,47.6144,47.6688,47.6053,47.6416,36565.0
2017-08-30 11:50:00,52.51,52.56,52.5,52.55,44542.0,47.6416,47.687,47.6326,47.6779,44542.0
2017-08-30 11:55:00,52.55,52.56,52.51,52.52,48330.0,47.6779,47.687,47.6416,47.6507,48330.0
2017-08-30 12:00:00,52.52,52.58,52.51,52.57,36595.0,47.6507,47.7051,47.6416,47.6961,36595.0
2017-08-30 12:05:00,52.58,52.59,52.56,52.58,48193.0,47.7051,47.7142,47.687,47.7051,48193.0
2017-08-30 12:10:00,52.59,52.59,52.55,52.57,28647.0,47.7142,47.7142,47.6779,47.6961,28647.0
2017-08-30 12:15:00,52.56,52.57,52.55,52.55,16591.0,47.687,47.6961,47.6779,47.6779,16591.0
2017-08-30 12:20:00,52.56,52.56,52.55,52.55,11450.0,47.687,47.687,47.6779,47.6779,11450.0
2017-08-30 12:25:00,52.55,52.59,52.52,52.59,44738.0,47.6779,47.7142,47.6507,47.7142,44738.0
2017-08-30 12:30:00,52.6,52.61,52.58,52.58,26553.0,47.7233,47.7324,47.7051,47.7051,26553.0
2017-08-30 12:35:00,52.58,52.59,52.51,52.51,43227.0,47.7051,47.7142,47.6416,47.6416,43227.0
2017-08-30 12:40:00,52.52,52.52,52.45,52.46,56571.0,47.6507,47.6507,47.5872,47.5963,56571.0
2017-08-30 12:45:00,52.46,52.55,52.46,52.55,42648.0,47.5963,47.6779,47.5963,47.6779,42648.0
2017-08-30 12:50:00,52.55,52.6,52.53,52.6,56145.0,47.6779,47.7233,47.6598,47.7233,56145.0
2017-08-30 12:55:00,52.6,52.63,52.59,52.61,57896.0,47.7233,47.7505,47.7142,47.7324,57896.0
2017-08-30 13:00:00,52.61,52.62,52.59,52.6,42859.0,47.7324,47.7414,47.7142,47.7233,42859.0
2017-08-30 13:05:00,52.61,52.64,52.6,52.64,19592.0,47.7324,47.7596,47.7233,47.7596,19592.0
2017-08-30 13:10:00,52.64,52.65,52.61,52.63,54780.0,47.7596,47.7686,47.7324,47.7505,54780.0
2017-08-30 13:15:00,52.64,52.66,52.63,52.64,58694.0,47.7596,47.7777,47.7505,47.7596,58694.0
2017-08-30 13:20:00,52.64,52.72,52.63,52.7,46618.0,47.7596,47.8322,47.7505,47.814,46618.0
2017-08-30 13:25:00,52.69,52.72,52.69,52.71,65821.0,47.8049,47.8322,47.8049,47.8231,65821.0
2017-08-30 13:30:00,52.71,52.71,52.67,52.7,54391.0,47.8231,47.8231,47.7868,47.814,54391.0
2017-08-30 13:35:00,52.69,52.72,52.68,52.71,43030.0,47.8049,47.8322,47.7959,47.8231,43030.0
2017-08-30 13:40:00,52.7,52.72,52.68,52.71,42931.0,47.814,47.8322,47.7959,47.8231,42931.0
2017-08-30 13:45:00,52.71,52.71,52.7,52.71,20475.0,47.8231,47.8231,47.814,47.8231,20475.0
2017-08-30 13:50:00,52.71,52.73,52.7,52.73,30687.0,47.8231,47.8412,47.814,47.8412,30687.0
2017-08-30 13:55:00,52.73,52.76,52.72,52.75,77969.0,47.8412,47.8684,47.8322,47.8594,77969.0
2017-08-30 14:00:00,52.75,52.75,52.7,52.73,28852.0,47.8594,47.8594,47.814,47.8412,28852.0
2017-08-30 14:05:00,52.73,52.74,52.71,52.73,28240.0,47.8412,47.8503,47.8231,47.8412,28240.0
2017-08-30 14:10:00,52.73,52.74,52.7,52.71,73102.0,47.8412,47.8503,47.814,47.8231,73102.0
2017-08-30 14:15:00,52.71,52.74,52.69,52.73,87005.0,47.8231,47.8503,47.8049,47.8412,87005.0
2017-08-30 14:20:00,52.73,52.75,52.71,52.72,54917.0,47.8412,47.8594,47.8231,47.8322,54917.0
2017-08-30 14:25:00,52.72,52.73,52.68,52.71,38408.0,47.8322,47.8412,47.7959,47.8231,38408.0
2017-08-30 14:30:00,52.71,52.75,52.69,52.72,47724.0,47.8231,47.8594,47.8049,47.8322,47724.0
2017-08-30 14:35:00,52.72,52.74,52.67,52.67,82606.0,47.8322,47.8503,47.7868,47.7868,82606.0
2017-08-30 14:40:00,52.67,52.67,52.61,52.62,39956.0,47.7868,47.7868,47.7324,47.7414,39956.0
2017-08-30 14:45:00,52.62,52.65,52.6,52.62,71088.0,47.7414,47.7686,47.7233,47.7414,71088.0
2017-08-30 14:50:00,52.62,52.68,52.62,52.68,46529.0,47.7414,47.7959,47.7414,47.7959,46529.0
2017-08-30 14:55:00,52.68,52.69,52.6,52.6,73262.0,47.7959,47.8049,47.7233,47.7233,73262.0
2017-08-30 15:00:00,52.61,52.66,52.6,52.6,49375.0,47.7324,47.7777,47.7233,47.7233,49375.0
2017-08-30 15:05:00,52.6,52.62,52.54,52.55,79023.0,47.7233,47.7414,47.6688,47.6779,79023.0
2017-08-30 15:10:00,52.55,52.57,52.53,52.53,66228.0,47.6779,47.6961,47.6598,47.6598,66228.0
2017-08-30 15:15:00,52.54,52.54,52.42,52.43,151111.0,47.6688,47.6688,47.56,47.569,151111.0
2017-08-30 15:20:00,52.43,52.45,52.38,52.44,105335.0,47.569,47.5872,47.5237,47.5781,105335.0
2017-08-30 15:25:00,52.45,52.46,52.39,52.46,101194.0,47.5872,47.5963,47.5327,47.5963,101194.0
2017-08-30 15:30:00,52.46,52.5,52.45,52.49,121369.0,47.5963,47.6326,47.5872,47.6235,121369.0
2017-08-30 15:35:00,52.48,52.5,52.45,52.46,72886.0,47.6144,47.6326,47.5872,47.5963,72886.0
2017-08-30 15:40:00,52.47,52.49,52.4,52.47,127204.0,47.6053,47.6235,47.5418,47.6053,127204.0
2017-08-30 15:45:00,52.48,52.51,52.44,52.48,179194.0,47.6144,47.6416,47.5781,47.6144,179194.0
2017-08-30 15:50:00,52.49,52.58,52.48,52.57,150343.0,47.6235,47.7051,47.6144,47.6961,150343.0
2017-08-30 15:55:00,52.57,52.59,52.51,52.54,379002.0,47.6961,47.7142,47.6416,47.6688,379002.0
2017-08-31 09:30:00,52.6,52.74,52.47,52.65,270403.0,47.8859,48.0134,47.7676,47.9315,270403.0
2017-08-31 09:35:00,52.66,52.85,52.65,52.82,110603.0,47.9406,48.1135,47.9315,48.0862,110603.0
2017-08-31 09:40:00,52.82,52.88,52.78,52.81,81858.0,48.0862,48.1408,48.0498,48.0771,81858.0
2017-08-31 09:45:00,52.81,52.91,52.75,52.89,120080.0,48.0771,48.1682,48.0225,48.15,120080.0
2017-08-31 09:50:00,52.89,52.96,52.86,52.86,114377.0,48.15,48.2137,48.1226,48.1226,114377.0
2017-08-31 09:55:00,52.87,52.9,52.85,52.86,102986.0,48.1317,48.1591,48.1135,48.1226,102986.0
2017-08-31 10:00:00,52.86,52.98,52.86,52.95,164407.0,48.1226,48.2319,48.1226,48.2046,164407.0
2017-08-31 10:05:00,52.95,52.96,52.85,52.86,141337.0,48.2046,48.2137,48.1135,48.1226,141337.0
2017-08-31 10:10:00,52.86,52.87,52.8,52.8,97929.0,48.1226,48.1317,48.068,48.068,97929.0
2017-08-31 10:15:00,52.81,52.82,52.72,52.74,56010.0,48.0771,48.0862,47.9952,48.0134,56010.0
2017-08-31 10:20:00,52.74,52.84,52.72,52.84,56990.0,48.0134,48.1044,47.9952,48.1044,56990.0
2017-08-31 10:25:00,52.84,52.86,52.77,52.8,103333.0,48.1044,48.1226,48.0407,48.068,103333.0
2017-08-31 10:30:00,52.8,52.82,52.7,52.72,107294.0,48.068,48.0862,47.977,47.9952,107294.0
2017-08-31 10:35:00,52.72,52.73,52.61,52.65,95691.0,47.9952,48.0043,47.895,47.9315,95691.0
2017-08-31 10:40:00,52.65,52.66,52.63,52.66,51541.0,47.9315,47.9406,47.9133,47.9406,51541.0
2017-08-31 10:45:00,52.66,52.77,52.66,52.76,91347.0,47.9406,48.0407,47.9406,48.0316,91347.0
2017-08-31 10:50:00,52.75,52.81,52.72,52.73,136434.0,48.0225,48.0771,47.9952,48.0043,136434.0
2017-08-31 10:55:00,52.73,52.74,52.65,52.7,92697.0,48.0043,48.0134,47.9315,47.977,92697.0
2017-08-31 11:00:00,52.71,52.76,52.69,52.72,53261.0,47.9861,48.0316,47.9679,47.9952,53261.0
2017-08-31 11:05:00,52.73,52.74,52.69,52.74,56152.0,48.0043,48.0134,47.9679,48.0134,56152.0
2017-08-31 11:10:00,52.73,52.74,52.67,52.67,72856.0,48.0043,48.0134,47.9497,47.9497,72856.0
2017-08-31 11:15:00,52.68,52.71,52.66,52.7,160681.0,47.9588,47.9861,47.9406,47.977,160681.0
2017-08-31 11:20:00,52.7,52.77,52.7,52.77,115920.0,47.977,48.0407,47.977,48.0407,115920.0
2017-08-31 11:25:00,52.77,52.78,52.71,52.72,55805.0,48.0407,48.0498,47.9861,47.9952,55805.0
2017-08-31 11:30:00,52.71,52.73,52.58,52.61,67162.0,47.9861,48.0043,47.8677,47.895,67162.0
2017-08-31 11:35:00,52.61,52.65,52.57,52.61,41926.0,47.895,47.9315,47.8586,47.895,41926.0
2017-08-31 11:40:00,52.61,52.68,52.61,52.66,32975.0,47.895,47.9588,47.895,47.9406,32975.0
2017-08-31 11:45:00,52.67,52.71,52.66,52.66,30544.0,47.9497,47.9861,47.9406,47.9406,30544.0
2017-08-31 11:50:00,52.65,52.67,52.62,52.65,38925.0,47.9315,47.9497,47.9041,47.9315,38925.0
2017-08-31 11:55:00,52.65,52.69,52.62,52.69,28197.0,47.9315,47.9679,47.9041,47.9679,28197.0
2017-08-31 12:00:00,52.69,52.71,52.65,52.7,36451.0,47.9679,47.9861,47.9315,47.977,36451.0
2017-08-31 12:05:00,52.69,52.7,52.66,52.66,47136.0,47.9679,47.977,47.9406,47.9406,47136.0
2017-08-31 12:10:00,52.67,52.71,52.64,52.7,31015.0,47.9497,47.9861,47.9224,47.977,31015.0
2017-08-31 12:15:00,52.71,52.73,52.7,52.73,30660.0,47.9861,48.0043,47.977,48.0043,30660.0
2017-08-31 12:20:00,52.73,52.77,52.7,52.76,90370.0,48.0043,48.0407,47.977,48.0316,90370.0
2017-08-31 12:25:00,52.76,52.77,52.71,52.77,72679.0,48.0316,48.0407,47.9861,48.0407,72679.0
2017-08-31 12:30:00,52.77,52.8,52.76,52.8,42753.0,48.0407,48.068,48.0316,48.068,42753.0
2017-08-31 12:35:00,52.79,52.85,52.79,52.85,80433.0,48.0589,48.1135,48.0589,48.1135,80433.0
2017-08-31 12:40:00,52.85,52.89,52.83,52.89,127523.0,48.1135,48.15,48.0953,48.15,127523.0
2017-08-31 12:45:00,52.89,52.89,52.81,52.81,61284.0,48.15,48.15,48.0771,48.0771,61284.0
2017-08-31 12:50:00,52.8,52.83,52.76,52.82,58404.0,48.068,48.0953,48.0316,48.0862,58404.0
2017-08-31 12:55:00,52.83,52.83,52.79,52.8,32936.0,48.0953,48.0953,48.0589,48.068,32936.0
2017-08-31 13:00:00,52.8,52.89,52.79,52.86,56626.0,48.068,48.15,48.0589,48.1226,56626.0
2017-08-31 13:05:00,52.85,52.86,52.83,52.85,33108.0,48.1135,48.1226,48.0953,48.1135,33108.0
2017-08-31 13:10:00,52.85,52.85,52.76,52.77,43465.0,48.1135,48.1135,48.0316,48.0407,43465.0
2017-08-31 13:15:00,52.76,52.8,52.74,52.79,48100.0,48.0316,48.068,48.0134,48.0589,48100.0
2017-08-31 13:20:00,52.79,52.83,52.78,52.83,27677.0,48.0589,48.0953,48.0498,48.0953,27677.0
2017-08-31 13:25:00,52.83,52.85,52.79,52.81,69139.0,48.0953,48.1135,48.0589,48.0771,69139.0
2017-08-31 13:30:00,52.8,52.82,52.78,52.78,31036.0,48.068,48.0862,48.0498,48.0498,31036.0
2017-08-31 13:35:00,52.78,52.8,52.76,52.76,31406.0,48.0498,48.068,48.0316,48.0316,31406.0
2017-08-31 13:40:00,52.77,52.81,52.76,52.79,40417.0,48.0407,48.0771,48.0316,48.0589,40417.0
2017-08-31 13:45:00,52.79,52.79,52.75,52.76,27701.0,48.0589,48.0589,48.0225,48.0316,27701.0
2017-08-31 13:50:00,52.75,52.81,52.75,52.78,89903.0,48.0225,48.0771,48.0225,48.0498,89903.0
2017-08-31 13:55:00,52.78,52.79,52.75,52.77,18057.0,48.0498,48.0589,48.0225,48.0407,18057.0
2017-08-31 14:00:00,52.77,52.79,52.76,52.77,22242.0,48.0407,48.0589,48.0316,48.0407,22242.0
2017-08-31 14:05:00,52.78,52.78,52.76,52.77,37651.0,48.0498,48.0498,48.0316,48.0407,37651.0
2017-08-31 14:10:00,52.77,52.8,52.76,52.77,31988.0,48.0407,48.068,48.0316,48.0407,31988.0
2017-08-31 14:15:00,52.78,52.79,52.75,52.76,49153.0,48.0498,48.0589,48.0225,48.0316,49153.0
2017-08-31 14:20:00,52.76,52.78,52.73,52.77,41099.0,48.0316,48.0498,48.0043,48.0407,41099.0
2017-08-31 14:25:00,52.78,52.8,52.77,52.79,50969.0,48.0498,48.068,48.0407,48.0589,50969.0
2017-08-31 14:30:00,52.79,52.79,52.75,52.77,24019.0,48.0589,48.0589,48.0225,48.0407,24019.0
2017-08-31 14:35:00,52.76,52.77,52.75,52.76,29597.0,48.0316,48.0407,48.0225,48.0316,29597.0
2017-08-31 14:40:00,52.77,52.77,52.75,52.75,64409.0,48.0407,48.0407,48.0225,48.0225,64409.0
2017-08-31 14:45:00,52.75,52.76,52.73,52.75,61033.0,48.0225,48.0316,48.0043,48.0225,61033.0
2017-08-31 14:50:00,52.76,52.76,52.73,52.75,111362.0,48.0316,48.0316,48.0043,48.0225,111362.0
2017-08-31 14:55:00,52.76,52.76,52.75,52.75,61429.0,48.0316,48.0316,48.0225,48.0225,61429.0
2017-08-31 15:00:00,52.76,52.82,52.75,52.8,56425.0,48.0316,48.0862,48.0225,48.068,56425.0
2017-08-31 15:05:00,52.79,52.81,52.76,52.8,53575.0,48.0589,48.0771,48.0316,48.068,53575.0
2017-08-31 15:10:00,52.81,52.85,52.79,52.83,79028.0,48.0771,48.1135,48.0589,48.0953,79028.0
2017-08-31 15:15:00,52.84,52.88,52.83,52.85,62205.0,48.1044,48.1408,48.0953,48.1135,62205.0
2017-08-31 15:20:00,52.86,52.87,52.82,52.84,83204.0,48.1226,48.1317,48.0862,48.1044,83204.0
2017-08-31 15:25:00,52.84,52.85,52.78,52.79,46698.0,48.1044,48.1135,48.0498,48.0589,46698.0
2017-08-31 15:30:00,52.78,52.85,52.78,52.84,75877.0,48.0498,48.1135,48.0498,48.1044,75877.0
2017-08-31 15:35:00,52.84,52.84,52.79,52.8,96913.0,48.1044,48.1044,48.0589,48.068,96913.0
2017-08-31 15:40:00,52.8,52.86,52.79,52.85,125968.0,48.068,48.1226,48.0589,48.1135,125968.0
2017-08-31 15:45:00,52.85,52.86,52.78,52.82,140933.0,48.1135,48.1226,48.0498,48.0862,140933.0
2017-08-31 15:50:00,52.82,52.82,52.79,52.8,228572.0,48.0862,48.0862,48.0589,48.068,228572.0
2017-08-31 15:55:00,52.81,52.83,52.77,52.8,588298.0,48.0771,48.0953,48.0407,48.068,588298.0
2017-09-01 09:30:00,53.0,53.2,52.9,53.01,237286.0,48.2501,48.4322,48.1591,48.2592,237286.0
2017-09-01 09:35:00,53.02,53.12,52.95,53.06,74769.0,48.2683,48.3593,48.2046,48.3047,74769.0
2017-09-01 09:40:00,53.06,53.1,52.96,52.98,76745.0,48.3047,48.3411,48.2137,48.2319,76745.0
2017-09-01 09:45:00,52.99,53.08,52.98,53.02,149858.0,48.241,48.3229,48.2319,48.2683,149858.0
2017-09-01 09:50:00,53.02,53.03,52.96,52.97,77345.0,48.2683,48.2774,48.2137,48.2228,77345.0
2017-09-01 09:55:00,52.97,53.0,52.94,52.99,58246.0,48.2228,48.2501,48.1955,48.241,58246.0
2017-09-01 10:00:00,53.0,53.06,52.99,53.06,80488.0,48.2501,48.3047,48.241,48.3047,80488.0
2017-09-01 10:05:00,53.05,53.12,53.04,53.09,72936.0,48.2956,48.3593,48.2865,48.332,72936.0
2017-09-01 10:10:00,53.08,53.13,53.07,53.1,47234.0,48.3229,48.3684,48.3138,48.3411,47234.0
2017-09-01 10:15:00,53.09,53.11,53.04,53.1,63913.0,48.332,48.3502,48.2865,48.3411,63913.0
2017-09-01 10:20:00,53.11,53.11,53.04,53.06,113622.0,48.3502,48.3502,48.2865,48.3047,113622.0
2017-09-01 10:25:00,53.06,53.1,53.03,53.09,58226.0,48.3047,48.3411,48.2774,48.332,58226.0
2017-09-01 10:30:00,53.1,53.21,53.1,53.21,220832.0,48.3411,48.4413,48.3411,48.4413,220832.0
2017-09-01 10:35:00,53.22,53.28,53.21,53.25,124813.0,48.4504,48.505,48.4413,48.4777,124813.0
2017-09-01 10:40:00,53.24,53.32,53.24,53.27,48458.0,48.4686,48.5414,48.4686,48.4959,48458.0
2017-09-01 10:45:00,53.27,53.27,53.19,53.21,67774.0,48.4959,48.4959,48.4231,48.4413,67774.0
2017-09-01 10:50:00,53.21,53.21,53.18,53.2,56905.0,48.4413,48.4413,48.414,48.4322,56905.0
2017-09-01 10:55:00,53.2,53.2,53.18,53.19,111378.0,48.4322,48.4322,48.414,48.4231,111378.0
2017-09-01 11:00:00,53.18,53.22,53.17,53.17,46441.0,48.414,48.4504,48.4049,48.4049,46441.0
2017-09-01 11:05:00,53.17,53.18,53.13,53.17,55668.0,48.4049,48.414,48.3684,48.4049,55668.0
2017-09-01 11:10:00,53.17,53.25,53.16,53.25,38509.0,48.4049,48.4777,48.3958,48.4777,38509.0
2017-09-01 11:15:00,53.25,53.25,53.21,53.21,42183.0,48.4777,48.4777,48.4413,48.4413,42183.0
2017-09-01 11:20:00,53.22,53.23,53.18,53.2,36610.0,48.4504,48.4595,48.414,48.4322,36610.0
2017-09-01 11:25:00,53.19,53.19,53.18,53.19,12740.0,48.4231,48.4231,48.414,48.4231,12740.0
2017-09-01 11:30:00,53.18,53.21,53.16,53.16,61778.0,48.414,48.4413,48.3958,48.3958,61778.0
2017-09-01 11:35:00,53.16,53.23,53.16,53.21,30281.0,48.3958,48.4595,48.3958,48.4413,30281.0
2017-09-01 11:40:00,53.2,53.23,53.19,53.23,33780.0,48.4322,48.4595,48.4231,48.4595,33780.0
2017-09-01 11:45:00,53.22,53.23,53.19,53.21,37892.0,48.4504,48.4595,48.4231,48.4413,37892.0
2017-09-01 11:50:00,53.2,53.21,53.2,53.21,16426.0,48.4322,48.4413,48.4322,48.4413,16426.0
2017-09-01 11:55:00,53.21,53.3,53.2,53.3,56493.0,48.4413,48.5232,48.4322,48.5232,56493.0
2017-09-01 12:00:00,53.31,53.33,53.29,53.31,69901.0,48.5323,48.5505,48.5141,48.5323,69901.0
2017-09-01 12:05:00,53.32,53.33,53.3,53.32,31069.0,48.5414,48.5505,48.5232,48.5414,31069.0
2017-09-01 12:10:00,53.32,53.33,53.31,53.33,31532.0,48.5414,48.5505,48.5323,48.5505,31532.0
2017-09-01 12:15:00,53.32,53.36,53.31,53.36,40066.0,48.5414,48.5778,48.5323,48.5778,40066.0
2017-09-01 12:20:00,53.36,53.36,53.35,53.36,14466.0,48.5778,48.5778,48.5687,48.5778,14466.0
2017-09-01 12:25:00,53.36,53.36,53.3,53.3,54615.0,48.5778,48.5778,48.5232,48.5232,54615.0
2017-09-01 12:30:00,53.3,53.31,53.27,53.27,23887.0,48.5232,48.5323,48.4959,48.4959,23887.0
2017-09-01 12:35:00,53.28,53.33,53.27,53.33,50925.0,48.505,48.5505,48.4959,48.5505,50925.0
2017-09-01 12:40:00,53.32,53.33,53.31,53.31,23128.0,48.5414,48.5505,48.5323,48.5323,23128.0
2017-09-01 12:45:00,53.31,53.37,53.31,53.34,29108.0,48.5323,48.5869,48.5323,48.5596,29108.0
2017-09-01 12:50:00,53.35,53.38,53.34,53.38,51682.0,48.5687,48.596,48.5596,48.596,51682.0
2017-09-01 12:55:00,53.38,53.41,53.36,53.38,44023.0,48.596,48.6233,48.5778,48.596,44023.0
2017-09-01 13:00:00,53.39,53.44,53.38,53.41,30493.0,48.6051,48.6507,48.596,48.6233,30493.0
2017-09-01 13:05:00,53.41,53.42,53.4,53.4,22779.0,48.6233,48.6325,48.6142,48.6142,22779.0
2017-09-01 13:10:00,53.4,53.41,53.35,53.35,45495.0,48.6142,48.6233,48.5687,48.5687,45495.0
2017-09-01 13:15:00,53.35,53.37,53.33,53.34,28150.0,48.5687,48.5869,48.5505,48.5596,28150.0
2017-09-01 13:20:00,53.35,53.35,53.31,53.33,25712.0,48.5687,48.5687,48.5323,48.5505,25712.0
2017-09-01 13:25:00,53.33,53.35,53.32,53.32,24962.0,48.5505,48.5687,48.5414,48.5414,24962.0
2017-09-01 13:30:00,53.32,53.33,53.31,53.32,11044.0,48.5414,48.5505,48.5323,48.5414,11044.0
2017-09-01 13:35:00,53.32,53.33,53.32,53.33,7954.0,48.5414,48.5505,48.5414,48.5505,7954.0
2017-09-01 13:40:00,53.32,53.34,53.32,53.33,17563.0,48.5414,48.5596,48.5414,48.5505,17563.0
2017-09-01 13:45:00,53.33,53.34,53.29,53.34,53122.0,48.5505,48.5596,48.5141,48.5596,53122.0
2017-09-01 13:50:00,53.34,53.35,53.3,53.35,34652.0,48.5596,48.5687,48.5232,48.5687,34652.0
2017-09-01 13:55:00,53.35,53.35,53.29,53.31,24697.0,48.5687,48.5687,48.5141,48.5323,24697.0
2017-09-01 14:00:00,53.3,53.32,53.29,53.31,33690.0,48.5232,48.5414,48.5141,48.5323,33690.0
2017-09-01 14:05:00,53.3,53.3,53.24,53.25,33125.0,48.5232,48.5232,48.4686,48.4777,33125.0
2017-09-01 14:10:00,53.26,53.33,53.25,53.29,43522.0,48.4868,48.5505,48.4777,48.5141,43522.0
2017-09-01 14:15:00,53.28,53.29,53.26,53.28,25942.0,48.505,48.5141,48.4868,48.505,25942.0
2017-09-01 14:20:00,53.28,53.32,53.28,53.31,22075.0,48.505,48.5414,48.505,48.5323,22075.0
2017-09-01 14:25:00,53.32,53.32,53.26,53.26,27204.0,48.5414,48.5414,48.4868,48.4868,27204.0
2017-09-01 14:30:00,53.26,53.28,53.26,53.26,21578.0,48.4868,48.505,48.4868,48.4868,21578.0
2017-09-01 14:35:00,53.26,53.3,53.26,53.29,37824.0,48.4868,48.5232,48.4868,48.5141,37824.0
2017-09-01 14:40:00,53.29,53.29,53.26,53.28,53469.0,48.5141,48.5141,48.4868,48.505,53469.0
2017-09-01 14:45:00,53.28,53.31,53.28,53.29,21007.0,48.505,48.5323,48.505,48.5141,21007.0
2017-09-01 14:50:00,53.29,53.32,53.28,53.32,50357.0,48.5141,48.5414,48.505,48.5414,50357.0
2017-09-01 14:55:00,53.32,53.36,53.31,53.34,42637.0,48.5414,48.5778,48.5323,48.5596,42637.0
2017-09-01 15:00:00,53.33,53.38,53.31,53.36,66577.0,48.5505,48.596,48.5323,48.5778,66577.0
2017-09-01 15:05:00,53.36,53.4,53.35,53.39,50168.0,48.5778,48.6142,48.5687,48.6051,50168.0
2017-09-01 15:10:00,53.4,53.4,53.36,53.39,61063.0,48.6142,48.6142,48.5778,48.6051,61063.0
2017-09-01 15:15:00,53.39,53.42,53.38,53.42,40196.0,48.6051,48.6325,48.596,48.6325,40196.0
2017-09-01 15:20:00,53.42,53.45,53.41,53.41,69933.0,48.6325,48.6598,48.6233,48.6233,69933.0
2017-09-01 15:25:00,53.41,53.42,53.4,53.41,40642.0,48.6233,48.6325,48.6142,48.6233,40642.0
2017-09-01 15:30:00,53.41,53.41,53.38,53.39,86155.0,48.6233,48.6233,48.596,48.6051,86155.0
2017-09-01 15:35:00,53.4,53.41,53.39,53.39,65687.0,48.6142,48.6233,48.6051,48.6051,65687.0
2017-09-01 15:40:00,53.4,53.43,53.36,53.4,166078.0,48.6142,48.6416,48.5778,48.6142,166078.0
2017-09-01 15:45:00,53.4,53.45,53.39,53.43,116420.0,48.6142,48.6598,48.6051,48.6416,116420.0
2017-09-01 15:50:00,53.43,53.43,53.4,53.4,121049.0,48.6416,48.6416,48.6142,48.6142,121049.0
2017-09-01 15:55:00,53.4,53.41,53.34,53.35,295685.0,48.6142,48.6233,48.5596,48.5687,295685.0
2017-09-05 09:30:00,53.25,53.47,53.19,53.4,272319.0,48.4777,48.678,48.4231,48.6142,272319.0
2017-09-05 09:35:00,53.39,53.42,53.26,53.26,111209.0,48.6051,48.6325,48.4868,48.4868,111209.0
2017-09-05 09:40:00,53.26,53.34,53.15,53.2,201049.0,48.4868,48.5596,48.3867,48.4322,201049.0
2017-09-05 09:45:00,53.2,53.23,53.09,53.1,88244.0,48.4322,48.4595,48.332,48.3411,88244.0
2017-09-05 09:50:00,53.1,53.18,53.09,53.16,95786.0,48.3411,48.414,48.332,48.3958,95786.0
2017-09-05 09:55:00,53.16,53.26,53.11,53.24,103345.0,48.3958,48.4868,48.3502,48.4686,103345.0
2017-09-05 10:00:00,53.23,53.26,53.19,53.23,115332.0,48.4595,48.4868,48.4231,48.4595,115332.0
2017-09-05 10:05:00,53.23,53.26,53.22,53.23,91645.0,48.4595,48.4868,48.4504,48.4595,91645.0
2017-09-05 10:10:00,53.23,53.26,53.22,53.24,84002.0,48.4595,48.4868,48.4504,48.4686,84002.0
2017-09-05 10:15:00,53.25,53.31,53.22,53.29,73762.0,48.4777,48.5323,48.4504,48.5141,73762.0
2017-09-05 10:20:00,53.29,53.3,53.17,53.18,112778.0,48.5141,48.5232,48.4049,48.414,112778.0
2017-09-05 10:25:00,53.18,53.23,53.17,53.2,97790.0,48.414,48.4595,48.4049,48.4322,97790.0
2017-09-05 10:30:00,53.2,53.22,53.18,53.2,55936.0,48.4322,48.4504,48.414,48.4322,55936.0
2017-09-05 10:35:00,53.2,53.21,53.16,53.16,91027.0,48.4322,48.4413,48.3958,48.3958,91027.0
2017-09-05 10:40:00,53.16,53.18,53.1,53.13,124222.0,48.3958,48.414,48.3411,48.3684,124222.0
2017-09-05 10:45:00,53.13,53.13,53.08,53.1,45905.0,48.3684,48.3684,48.3229,48.3411,45905.0
2017-09-05 10:50:00,53.1,53.13,53.01,53.01,149936.0,48.3411,48.3684,48.2592,48.2592,149936.0
2017-09-05 10:55:00,53.01,53.13,53.01,53.13,38072.0,48.2592,48.3684,48.2592,48.3684,38072.0
2017-09-05 11:00:00,53.13,53.19,53.11,53.19,31928.0,48.3684,48.4231,48.3502,48.4231,31928.0
2017-09-05 11:05:00,53.19,53.22,53.19,53.21,45060.0,48.4231,48.4504,48.4231,48.4413,45060.0
2017-09-05 11:10:00,53.21,53.22,53.18,53.2,28596.0,48.4413,48.4504,48.414,48.4322,28596.0
2017-09-05 11:15:00,53.21,53.21,53.16,53.16,36255.0,48.4413,48.4413,48.3958,48.3958,36255.0
2017-09-05 11:20:00,53.16,53.19,53.13,53.13,42307.0,48.3958,48.4231,48.3684,48.3684,42307.0
2017-09-05 11:25:00,53.14,53.16,53.1,53.12,102985.0,48.3775,48.3958,48.3411,48.3593,102985.0
2017-09-05 11:30:00,53.12,53.12,53.06,53.08,51394.0,48.3593,48.3593,48.3047,48.3229,51394.0
2017-09-05 11:35:00,53.09,53.18,53.09,53.17,38001.0,48.332,48.414,48.332,48.4049,38001.0
2017-09-05 11:40:00,53.18,53.19,53.15,53.15,19732.0,48.414,48.4231,48.3867,48.3867,19732.0
2017-09-05 11:45:00,53.15,53.16,53.12,53.13,34292.0,48.3867,48.3958,48.3593,48.3684,34292.0
2017-09-05 11:50:00,53.13,53.16,53.11,53.16,31003.0,48.3684,48.3958,48.3502,48.3958,31003.0
2017-09-05 11:55:00,53.15,53.16,53.13,53.13,23097.0,48.3867,48.3958,48.3684,48.3684,23097.0
2017-09-05 12:00:00,53.13,53.13,53.05,53.08,41958.0,48.3684,48.3684,48.2956,48.3229,41958.0
2017-09-05 12:05:00,53.07,53.09,53.03,53.05,81391.0,48.3138,48.332,48.2774,48.2956,81391.0
2017-09-05 12:10:00,53.05,53.11,53.04,53.04,72559.0,48.2956,48.3502,48.2865,48.2865,72559.0
2017-09-05 12:15:00,53.05,53.07,53.03,53.03,34664.0,48.2956,48.3138,48.2774,48.2774,34664.0
2017-09-05 12:20:00,53.03,53.08,53.02,53.05,32119.0,48.2774,48.3229,48.2683,48.2956,32119.0
2017-09-05 12:25:00,53.05,53.05,52.99,53.0,45814.0,48.2956,48.2956,48.241,48.2501,45814.0
2017-09-05 12:30:00,52.99,53.0,52.91,52.93,101853.0,48.241,48.2501,48.1682,48.1864,101853.0
2017-09-05 12:35:00,52.93,52.98,52.92,52.96,102378.0,48.1864,48.2319,48.1773,48.2137,102378.0
2017-09-05 12:40:00,52.95,52.95,52.9,52.92,45560.0,48.2046,48.2046,48.1591,48.1773,45560.0
2017-09-05 12:45:00,52.91,52.94,52.88,52.92,63796.0,48.1682,48.1955,48.1408,48.1773,63796.0
2017-09-05 12:50:00,52.93,52.95,52.9,52.93,33783.0,48.1864,48.2046,48.1591,48.1864,33783.0
2017-09-05 12:55:00,52.94,52.99,52.91,52.98,80279.0,48.1955,48.241,48.1682,48.2319,80279.0
2017-09-05 13:00:00,52.97,52.97,52.89,52.94,68931.0,48.2228,48.2228,48.15,48.1955,68931.0
2017-09-05 13:05:00,52.95,52.97,52.92,52.93,41940.0,48.2046,48.2228,48.1773,48.1864,41940.0
2017-09-05 13:10:00,52.92,52.96,52.91,52.93,42210.0,48.1773,48.2137,48.1682,48.1864,42210.0
2017-09-05 13:15:00,52.92,53.0,52.92,52.99,55736.0,48.1773,48.2501,48.1773,48.241,55736.0
2017-09-05 13:20:00,52.99,53.04,52.98,53.0,48628.0,48.241,48.2865,48.2319,48.2501,48628.0
2017-09-05 13:25:00,52.99,53.01,52.98,52.98,33145.0,48.241,48.2592,48.2319,48.2319,33145.0
2017-09-05 13:30:00,52.98,53.02,52.98,52.99,34301.0,48.2319,48.2683,48.2319,48.241,34301.0
2017-09-05 13:35:00,52.99,53.08,52.99,53.05,48334.0,48.241,48.3229,48.241,48.2956,48334.0
2017-09-05 13:40:00,53.05,53.1,53.05,53.05,21727.0,48.2956,48.3411,48.2956,48.2956,21727.0
2017-09-05 13:45:00,53.04,53.09,53.04,53.04,18310.0,48.2865,48.332,48.2865,48.2865,18310.0
2017-09-05 13:50:00,53.04,53.06,52.99,53.0,51581.0,48.2865,48.3047,48.241,48.2501,51581.0
2017-09-05 13:55:00,53.01,53.02,52.95,52.99,26548.0,48.2592,48.2683,48.2046,48.241,26548.0
2017-09-05 14:00:00,52.98,53.05,52.97,53.04,31892.0,48.2319,48.2956,48.2228,48.2865,31892.0
2017-09-05 14:05:00,53.03,53.04,53.0,53.02,39308.0,48.2774,48.2865,48.2501,48.2683,39308.0
2017-09-05 14:10:00,53.01,53.03,53.0,53.01,34388.0,48.2592,48.2774,48.2501,48.2592,34388.0
2017-09-05 14:15:00,53.01,53.01,52.94,52.96,46314.0,48.2592,48.2592,48.1955,48.2137,46314.0
2017-09-05 14:20:00,52.97,52.99,52.95,52.96,60906.0,48.2228,48.241,48.2046,48.2137,60906.0
2017-09-05 14:25:00,52.96,53.03,52.95,53.01,54233.0,48.2137,48.2774,48.2046,48.2592,54233.0
2017-09-05 14:30:00,53.0,53.01,52.97,52.98,40368.0,48.2501,48.2592,48.2228,48.2319,40368.0
2017-09-05 14:35:00,52.97,52.99,52.95,52.96,34561.0,48.2228,48.241,48.2046,48.2137,34561.0
2017-09-05 14:40:00,52.96,52.97,52.93,52.97,74710.0,48.2137,48.2228,48.1864,48.2228,74710.0
2017-09-05 14:45:00,52.97,52.98,52.94,52.95,42024.0,48.2228,48.2319,48.1955,48.2046,42024.0
2017-09-05 14:50:00,52.95,52.98,52.94,52.97,36956.0,48.2046,48.2319,48.1955,48.2228,36956.0
2017-09-05 14:55:00,52.97,52.99,52.97,52.98,29654.0,48.2228,48.241,48.2228,48.2319,29654.0
2017-09-05 15:00:00,52.98,52.99,52.97,52.97,44418.0,48.2319,48.241,48.2228,48.2228,44418.0
2017-09-05 15:05:00,52.97,52.98,52.93,52.98,48952.0,48.2228,48.2319,48.1864,48.2319,48952.0
2017-09-05 15:10:00,52.99,53.03,52.95,53.03,33238.0,48.241,48.2774,48.2046,48.2774,33238.0
2017-09-05 15:15:00,53.03,53.04,53.0,53.02,58135.0,48.2774,48.2865,48.2501,48.2683,58135.0
2017-09-05 15:20:00,53.02,53.03,52.98,52.98,28795.0,48.2683,48.2774,48.2319,48.2319,28795.0
2017-09-05 15:25:00,52.98,53.06,52.98,53.05,58557.0,48.2319,48.3047,48.2319,48.2956,58557.0
2017-09-05 15:30:00,53.05,53.09,53.04,53.09,66722.0,48.2956,48.332,48.2865,48.332,66722.0
2017-09-05 15:35:00,53.09,53.09,53.02,53.02,56416.0,48.332,48.332,48.2683,48.2683,56416.0
2017-09-05 15:40:00,53.03,53.06,53.0,53.06,104332.0,48.2774,48.3047,48.2501,48.3047,104332.0
2017-09-05 15:45:00,53.05,53.06,52.99,53.03,112694.0,48.2956,48.3047,48.241,48.2774,112694.0
2017-09-05 15:50:00,53.03,53.04,52.98,53.02,160099.0,48.2774,48.2865,48.2319,48.2683,160099.0
2017-09-05 15:55:00,53.01,53.02,52.97,53.01,355635.0,48.2592,48.2683,48.2228,48.2592,355635.0
2017-09-06 09:30:00,53.12,53.34,53.0,53.01,331634.0,48.3593,48.5596,48.2501,48.2592,331634.0
2017-09-06 09:35:00,53.02,53.04,52.89,52.9,182582.0,48.2683,48.2865,48.15,48.1591,182582.0
2017-09-06 09:40:00,52.89,52.97,52.8,52.94,144729.0,48.15,48.2228,48.068,48.1955,144729.0
2017-09-06 09:45:00,52.94,52.99,52.86,52.97,158139.0,48.1955,48.241,48.1226,48.2228,158139.0
2017-09-06 09:50:00,52.97,52.98,52.89,52.93,83767.0,48.2228,48.2319,48.15,48.1864,83767.0
2017-09-06 09:55:00,52.93,52.95,52.91,52.95,63574.0,48.1864,48.2046,48.1682,48.2046,63574.0
2017-09-06 10:00:00,52.96,52.96,52.88,52.9,86198.0,48.2137,48.2137,48.1408,48.1591,86198.0
2017-09-06 10:05:00,52.9,52.91,52.81,52.81,72279.0,48.1591,48.1682,48.0771,48.0771,72279.0
2017-09-06 10:10:00,52.81,52.86,52.79,52.86,69735.0,48.0771,48.1226,48.0589,48.1226,69735.0
2017-09-06 10:15:00,52.86,52.86,52.77,52.8,64077.0,48.1226,48.1226,48.0407,48.068,64077.0
2017-09-06 10:20:00,52.8,52.82,52.77,52.78,97129.0,48.068,48.0862,48.0407,48.0498,97129.0
2017-09-06 10:25:00,52.78,52.81,52.77,52.8,70532.0,48.0498,48.0771,48.0407,48.068,70532.0
2017-09-06 10:30:00,52.8,52.81,52.77,52.8,52396.0,48.068,48.0771,48.0407,48.068,52396.0
2017-09-06 10:35:00,52.79,52.81,52.75,52.77,84868.0,48.0589,48.0771,48.0225,48.0407,84868.0
2017-09-06 10:40:00,52.76,52.82,52.75,52.8,130659.0,48.0316,48.0862,48.0225,48.068,130659.0
2017-09-06 10:45:00,52.8,52.83,52.76,52.8,62278.0,48.068,48.0953,48.0316,48.068,62278.0
2017-09-06 10:50:00,52.81,52.82,52.77,52.8,34361.0,48.0771,48.0862,48.0407,48.068,34361.0
2017-09-06 10:55:00,52.79,52.81,52.78,52.8,41693.0,48.0589,48.0771,48.0498,48.068,41693.0
2017-09-06 11:00:00,52.8,52.81,52.79,52.8,26973.0,48.068,48.0771,48.0589,48.068,26973.0
2017-09-06 11:05:00,52.8,52.82,52.79,52.81,58142.0,48.068,48.0862,48.0589,48.0771,58142.0
2017-09-06 11:10:00,52.8,52.83,52.79,52.83,40276.0,48.068,48.0953,48.0589,48.0953,40276.0
2017-09-06 11:15:00,52.83,52.84,52.79,52.83,72962.0,48.0953,48.1044,48.0589,48.0953,72962.0
2017-09-06 11:20:00,52.83,52.87,52.82,52.85,66469.0,48.0953,48.1317,48.0862,48.1135,66469.0
2017-09-06 11:25:00,52.86,52.86,52.83,52.83,44298.0,48.1226,48.1226,48.0953,48.0953,44298.0
2017-09-06 11:30:00,52.83,52.86,52.81,52.85,212579.0,48.0953,48.1226,48.0771,48.1135,212579.0
2017-09-06 11:35:00,52.85,52.88,52.84,52.85,101735.0,48.1135,48.1408,48.1044,48.1135,101735.0
2017-09-06 11:40:00,52.84,52.86,52.84,52.85,32642.0,48.1044,48.1226,48.1044,48.1135,32642.0
2017-09-06 11:45:00,52.85,52.85,52.79,52.79,48947.0,48.1135,48.1135,48.0589,48.0589,48947.0
2017-09-06 11:50:00,52.8,52.81,52.78,52.81,52252.0,48.068,48.0771,48.0498,48.0771,52252.0
2017-09-06 11:55:00,52.81,52.82,52.8,52.81,35492.0,48.0771,48.0862,48.068,48.0771,35492.0
2017-09-06 12:00:00,52.81,52.82,52.78,52.8,29065.0,48.0771,48.0862,48.0498,48.068,29065.0
2017-09-06 12:05:00,52.8,52.81,52.78,52.8,57257.0,48.068,48.0771,48.0498,48.068,57257.0
2017-09-06 12:10:00,52.8,52.81,52.79,52.8,40846.0,48.068,48.0771,48.0589,48.068,40846.0
2017-09-06 12:15:00,52.8,52.84,52.79,52.84,53616.0,48.068,48.1044,48.0589,48.1044,53616.0
2017-09-06 12:20:00,52.84,52.85,52.82,52.82,34547.0,48.1044,48.1135,48.0862,48.0862,34547.0
2017-09-06 12:25:00,52.83,52.86,52.82,52.85,40255.0,48.0953,48.1226,48.0862,48.1135,40255.0
2017-09-06 12:30:00,52.84,52.85,52.83,52.84,29561.0,48.1044,48.1135,48.0953,48.1044,29561.0
2017-09-06 12:35:00,52.84,52.87,52.82,52.83,63060.0,48.1044,48.1317,48.0862,48.0953,63060.0
2017-09-06 12:40:00,52.83,52.83,52.79,52.79,49262.0,48.0953,48.0953,48.0589,48.0589,49262.0
2017-09-06 12:45:00,52.8,52.81,52.79,52.8,27330.0,48.068,48.0771,48.0589,48.068,27330.0
2017-09-06 12:50:00,52.8,52.81,52.78,52.79,25023.0,48.068,48.0771,48.0498,48.0589,25023.0
2017-09-06 12:55:00,52.79,52.8,52.78,52.79,18291.0,48.0589,48.068,48.0498,48.0589,18291.0
2017-09-06 13:00:00,52.78,52.82,52.78,52.82,26342.0,48.0498,48.0862,48.0498,48.0862,26342.0
2017-09-06 13:05:00,52.82,52.82,52.8,52.81,51929.0,48.0862,48.0862,48.068,48.0771,51929.0
2017-09-06 13:10:00,52.8,52.82,52.79,52.79,39399.0,48.068,48.0862,48.0589,48.0589,39399.0
2017-09-06 13:15:00,52.78,52.8,52.77,52.78,40954.0,48.0498,48.068,48.0407,48.0498,40954.0
2017-09-06 13:20:00,52.79,52.82,52.78,52.8,54855.0,48.0589,48.0862,48.0498,48.068,54855.0
2017-09-06 13:25:00,52.8,52.83,52.79,52.81,31298.0,48.068,48.0953,48.0589,48.0771,31298.0
2017-09-06 13:30:00,52.81,52.83,52.81,52.82,32908.0,48.0771,48.0953,48.0771,48.0862,32908.0
2017-09-06 13:35:00,52.82,52.82,52.78,52.8,44656.0,48.0862,48.0862,48.0498,48.068,44656.0
2017-09-06 13:40:00,52.79,52.8,52.79,52.79,5380.0,48.0589,48.068,48.0589,48.0589,5380.0
2017-09-06 13:45:00,52.8,52.81,52.77,52.78,65100.0,48.068,48.0771,48.0407,48.0498,65100.0
2017-09-06 13:50:00,52.78,52.78,52.77,52.78,16760.0,48.0498,48.0498,48.0407,48.0498,16760.0
2017-09-06 13:55:00,52.77,52.78,52.76,52.76,40241.0,48.0407,48.0498,48.0316,48.0316,40241.0
2017-09-06 14:00:00,52.76,52.79,52.76,52.78,29132.0,48.0316,48.0589,48.0316,48.0498,29132.0
2017-09-06 14:05:00,52.78,52.79,52.76,52.78,32646.0,48.0498,48.0589,48.0316,48.0498,32646.0
2017-09-06 14:10:00,52.79,52.82,52.78,52.81,39378.0,48.0589,48.0862,48.0498,48.0771,39378.0
2017-09-06 14:15:00,52.81,52.84,52.79,52.82,61870.0,48.0771,48.1044,48.0589,48.0862,61870.0
2017-09-06 14:20:00,52.81,52.82,52.77,52.79,54191.0,48.0771,48.0862,48.0407,48.0589,54191.0
2017-09-06 14:25:00,52.79,52.81,52.78,52.78,47857.0,48.0589,48.0771,48.0498,48.0498,47857.0
2017-09-06 14:30:00,52.78,52.78,52.72,52.73,118665.0,48.0498,48.0498,47.9952,48.0043,118665.0
2017-09-06 14:35:00,52.73,52.76,52.71,52.76,51993.0,48.0043,48.0316,47.9861,48.0316,51993.0
2017-09-06 14:40:00,52.76,52.77,52.75,52.75,27513.0,48.0316,48.0407,48.0225,48.0225,27513.0
2017-09-06 14:45:00,52.75,52.77,52.72,52.74,81814.0,48.0225,48.0407,47.9952,48.0134,81814.0
2017-09-06 14:50:00,52.74,52.76,52.73,52.76,23924.0,48.0134,48.0316,48.0043,48.0316,23924.0
2017-09-06 14:55:00,52.76,52.79,52.75,52.77,36725.0,48.0316,48.0589,48.0225,48.0407,36725.0
2017-09-06 15:00:00,52.77,52.79,52.77,52.78,66736.0,48.0407,48.0589,48.0407,48.0498,66736.0
2017-09-06 15:05:00,52.78,52.84,52.78,52.82,46980.0,48.0498,48.1044,48.0498,48.0862,46980.0
2017-09-06 15:10:00,52.82,52.85,52.82,52.82,104999.0,48.0862,48.1135,48.0862,48.0862,104999.0
2017-09-06 15:15:00,52.83,52.83,52.81,52.82,41312.0,48.0953,48.0953,48.0771,48.0862,41312.0
2017-09-06 15:20:00,52.81,52.85,52.79,52.83,112168.0,48.0771,48.1135,48.0589,48.0953,112168.0
2017-09-06 15:25:00,52.83,52.83,52.82,52.82,35032.0,48.0953,48.0953,48.0862,48.0862,35032.0
2017-09-06 15:30:00,52.82,52.83,52.8,52.8,71603.0,48.0862,48.0953,48.068,48.068,71603.0
2017-09-06 15:35:00,52.8,52.81,52.78,52.78,69810.0,48.068,48.0771,48.0498,48.0498,69810.0
2017-09-06 15:40:00,52.78,52.81,52.77,52.77,96431.0,48.0498,48.0771,48.0407,48.0407,96431.0
2017-09-06 15:45:00,52.77,52.77,52.76,52.76,101434.0,48.0407,48.0407,48.0316,48.0316,101434.0
2017-09-06 15:50:00,52.76,52.78,52.76,52.78,144682.0,48.0316,48.0498,48.0316,48.0498,144682.0
2017-09-06 15:55:00,52.78,52.78,52.76,52.77,520404.0,48.0498,48.0498,48.0316,48.0407,520404.0
2017-09-07 09:30:00,52.76,52.85,52.65,52.78,259683.0,48.0316,48.1135,47.9315,48.0498,259683.0
2017-09-07 09:35:00,52.77,52.81,52.72,52.77,146588.0,48.0407,48.0771,47.9952,48.0407,146588.0
2017-09-07 09:40:00,52.77,52.77,52.64,52.67,78055.0,48.0407,48.0407,47.9224,47.9497,78055.0
2017-09-07 09:45:00,52.68,52.74,52.66,52.73,48679.0,47.9588,48.0134,47.9406,48.0043,48679.0
2017-09-07 09:50:00,52.73,52.76,52.66,52.7,114473.0,48.0043,48.0316,47.9406,47.977,114473.0
2017-09-07 09:55:00,52.71,52.75,52.68,52.69,88470.0,47.9861,48.0225,47.9588,47.9679,88470.0
2017-09-07 10:00:00,52.7,52.73,52.67,52.7,164941.0,47.977,48.0043,47.9497,47.977,164941.0
2017-09-07 10:05:00,52.7,52.73,52.68,52.71,78996.0,47.977,48.0043,47.9588,47.9861,78996.0
2017-09-07 10:10:00,52.72,52.72,52.65,52.68,91365.0,47.9952,47.9952,47.9315,47.9588,91365.0
2017-09-07 10:15:00,52.69,52.7,52.63,52.7,61074.0,47.9679,47.977,47.9133,47.977,61074.0
2017-09-07 10:20:00,52.7,52.72,52.68,52.7,65075.0,47.977,47.9952,47.9588,47.977,65075.0
2017-09-07 10:25:00,52.69,52.72,52.67,52.67,85872.0,47.9679,47.9952,47.9497,47.9497,85872.0
2017-09-07 10:30:00,52.68,52.72,52.67,52.7,63328.0,47.9588,47.9952,47.9497,47.977,63328.0
2017-09-07 10:35:00,52.69,52.72,52.69,52.72,101859.0,47.9679,47.9952,47.9679,47.9952,101859.0
2017-09-07 10:40:00,52.72,52.72,52.7,52.71,39788.0,47.9952,47.9952,47.977,47.9861,39788.0
2017-09-07 10:45:00,52.71,52.73,52.67,52.67,96016.0,47.9861,48.0043,47.9497,47.9497,96016.0
2017-09-07 10:50:00,52.68,52.71,52.67,52.68,32278.0,47.9588,47.9861,47.9497,47.9588,32278.0
2017-09-07 10:55:00,52.69,52.75,52.67,52.68,42464.0,47.9679,48.0225,47.9497,47.9588,42464.0
2017-09-07 11:00:00,52.69,52.72,52.68,52.69,35021.0,47.9679,47.9952,47.9588,47.9679,35021.0
2017-09-07 11:05:00,52.7,52.7,52.64,52.66,149042.0,47.977,47.977,47.9224,47.9406,149042.0
2017-09-07 11:10:00,52.66,52.67,52.59,52.59,55282.0,47.9406,47.9497,47.8768,47.8768,55282.0
2017-09-07 11:15:00,52.59,52.64,52.58,52.64,47582.0,47.8768,47.9224,47.8677,47.9224,47582.0
2017-09-07 11:20:00,52.64,52.66,52.6,52.64,31913.0,47.9224,47.9406,47.8859,47.9224,31913.0
2017-09-07 11:25:00,52.64,52.65,52.58,52.59,71588.0,47.9224,47.9315,47.8677,47.8768,71588.0
2017-09-07 11:30:00,52.58,52.63,52.58,52.62,85507.0,47.8677,47.9133,47.8677,47.9041,85507.0
2017-09-07 11:35:00,52.63,52.64,52.59,52.61,36454.0,47.9133,47.9224,47.8768,47.895,36454.0
2017-09-07 11:40:00,52.61,52.63,52.6,52.61,25415.0,47.895,47.9133,47.8859,47.895,25415.0
2017-09-07 11:45:00,52.61,52.62,52.57,52.6,27976.0,47.895,47.9041,47.8586,47.8859,27976.0
2017-09-07 11:50:00,52.6,52.61,52.57,52.59,33843.0,47.8859,47.895,47.8586,47.8768,33843.0
2017-09-07 11:55:00,52.58,52.6,52.54,52.55,40584.0,47.8677,47.8859,47.8313,47.8404,40584.0
2017-09-07 12:00:00,52.55,52.59,52.55,52.57,37382.0,47.8404,47.8768,47.8404,47.8586,37382.0
2017-09-07 12:05:00,52.58,52.59,52.54,52.55,33329.0,47.8677,47.8768,47.8313,47.8404,33329.0
2017-09-07 12:10:00,52.54,52.56,52.5,52.53,43712.0,47.8313,47.8495,47.7949,47.8222,43712.0
2017-09-07 12:15:00,52.53,52.57,52.52,52.57,71384.0,47.8222,47.8586,47.8131,47.8586,71384.0
2017-09-07 12:20:00,52.57,52.59,52.53,52.53,32434.0,47.8586,47.8768,47.8222,47.8222,32434.0
2017-09-07 12:25:00,52.54,52.55,52.52,52.54,36167.0,47.8313,47.8404,47.8131,47.8313,36167.0
2017-09-07 12:30:00,52.54,52.58,52.54,52.54,29232.0,47.8313,47.8677,47.8313,47.8313,29232.0
2017-09-07 12:35:00,52.55,52.57,52.54,52.55,28705.0,47.8404,47.8586,47.8313,47.8404,28705.0
2017-09-07 12:40:00,52.55,52.57,52.55,52.56,29567.0,47.8404,47.8586,47.8404,47.8495,29567.0
2017-09-07 12:45:00,52.57,52.58,52.55,52.55,39457.0,47.8586,47.8677,47.8404,47.8404,39457.0
2017-09-07 12:50:00,52.56,52.57,52.54,52.56,42075.0,47.8495,47.8586,47.8313,47.8495,42075.0
2017-09-07 12:55:00,52.57,52.59,52.56,52.56,70146.0,47.8586,47.8768,47.8495,47.8495,70146.0
2017-09-07 13:00:00,52.56,52.56,52.52,52.53,35887.0,47.8495,47.8495,47.8131,47.8222,35887.0
2017-09-07 13:05:00,52.53,52.53,52.5,52.52,37551.0,47.8222,47.8222,47.7949,47.8131,37551.0
2017-09-07 13:10:00,52.52,52.55,52.51,52.53,37662.0,47.8131,47.8404,47.804,47.8222,37662.0
2017-09-07 13:15:00,52.53,52.55,52.53,52.54,32274.0,47.8222,47.8404,47.8222,47.8313,32274.0
2017-09-07 13:20:00,52.54,52.54,52.51,52.53,33655.0,47.8313,47.8313,47.804,47.8222,33655.0
2017-09-07 13:25:00,52.53,52.56,52.52,52.56,29306.0,47.8222,47.8495,47.8131,47.8495,29306.0
2017-09-07 13:30:00,52.55,52.56,52.55,52.55,14699.0,47.8404,47.8495,47.8404,47.8404,14699.0
2017-09-07 13:35:00,52.55,52.56,52.53,52.55,41015.0,47.8404,47.8495,47.8222,47.8404,41015.0
2017-09-07 13:40:00,52.56,52.56,52.54,52.55,54624.0,47.8495,47.8495,47.8313,47.8404,54624.0
2017-09-07 13:45:00,52.55,52.56,52.54,52.55,39565.0,47.8404,47.8495,47.8313,47.8404,39565.0
2017-09-07 13:50:00,52.54,52.55,52.53,52.54,39864.0,47.8313,47.8404,47.8222,47.8313,39864.0
2017-09-07 13:55:00,52.55,52.56,52.54,52.56,21852.0,47.8404,47.8495,47.8313,47.8495,21852.0
2017-09-07 14:00:00,52.55,52.57,52.55,52.57,36340.0,47.8404,47.8586,47.8404,47.8586,36340.0
2017-09-07 14:05:00,52.57,52.65,52.56,52.64,76130.0,47.8586,47.9315,47.8495,47.9224,76130.0
2017-09-07 14:10:00,52.63,52.64,52.59,52.62,86875.0,47.9133,47.9224,47.8768,47.9041,86875.0
2017-09-07 14:15:00,52.62,52.62,52.55,52.57,64798.0,47.9041,47.9041,47.8404,47.8586,64798.0
2017-09-07 14:20:00,52.57,52.61,52.56,52.6,49981.0,47.8586,47.895,47.8495,47.8859,49981.0
2017-09-07 14:25:00,52.6,52.6,52.54,52.55,94907.0,47.8859,47.8859,47.8313,47.8404,94907.0
2017-09-07 14:30:00,52.55,52.56,52.53,52.55,23131.0,47.8404,47.8495,47.8222,47.8404,23131.0
2017-09-07 14:35:00,52.55,52.55,52.53,52.54,35660.0,47.8404,47.8404,47.8222,47.8313,35660.0
2017-09-07 14:40:00,52.55,52.55,52.54,52.55,41015.0,47.8404,47.8404,47.8313,47.8404,41015.0
2017-09-07 14:45:00,52.54,52.55,52.51,52.55,54175.0,47.8313,47.8404,47.804,47.8404,54175.0
2017-09-07 14:50:00,52.54,52.56,52.54,52.55,34143.0,47.8313,47.8495,47.8313,47.8404,34143.0
2017-09-07 14:55:00,52.55,52.56,52.55,52.56,26977.0,47.8404,47.8495,47.8404,47.8495,26977.0
2017-09-07 15:00:00,52.56,52.57,52.53,52.53,39182.0,47.8495,47.8586,47.8222,47.8222,39182.0
2017-09-07 15:05:00,52.54,52.56,52.51,52.54,104183.0,47.8313,47.8495,47.804,47.8313,104183.0
2017-09-07 15:10:00,52.55,52.57,52.53,52.54,52280.0,47.8404,47.8586,47.8222,47.8313,52280.0
2017-09-07 15:15:00,52.55,52.56,52.5,52.55,105663.0,47.8404,47.8495,47.7949,47.8404,105663.0
2017-09-07 15:20:00,52.56,52.56,52.52,52.54,60385.0,47.8495,47.8495,47.8131,47.8313,60385.0
2017-09-07 15:25:00,52.54,52.55,52.5,52.51,64600.0,47.8313,47.8404,47.7949,47.804,64600.0
2017-09-07 15:30:00,52.52,52.54,52.48,52.48,92734.0,47.8131,47.8313,47.7767,47.7767,92734.0
2017-09-07 15:35:00,52.48,52.49,52.45,52.46,119550.0,47.7767,47.7858,47.7494,47.7585,119550.0
2017-09-07 15:40:00,52.46,52.47,52.41,52.43,187747.0,47.7585,47.7676,47.713,47.7312,187747.0
2017-09-07 15:45:00,52.44,52.44,52.39,52.41,235276.0,47.7403,47.7403,47.6948,47.713,235276.0
2017-09-07 15:50:00,52.41,52.42,52.37,52.38,209189.0,47.713,47.7221,47.6766,47.6857,209189.0
2017-09-07 15:55:00,52.38,52.4,52.34,52.4,486165.0,47.6857,47.7039,47.6492,47.7039,486165.0
2017-09-08 09:30:00,52.25,52.35,52.11,52.33,333833.0,47.5673,47.6583,47.4399,47.6401,333833.0
2017-09-08 09:35:00,52.34,52.44,52.31,52.44,150302.0,47.6492,47.7403,47.6219,47.7403,150302.0
2017-09-08 09:40:00,52.43,52.51,52.39,52.46,254532.0,47.7312,47.804,47.6948,47.7585,254532.0
2017-09-08 09:45:00,52.45,52.49,52.31,52.35,332805.0,47.7494,47.7858,47.6219,47.6583,332805.0
2017-09-08 09:50:00,52.34,52.43,52.33,52.34,105969.0,47.6492,47.7312,47.6401,47.6492,105969.0
2017-09-08 09:55:00,52.34,52.43,52.33,52.42,84775.0,47.6492,47.7312,47.6401,47.7221,84775.0
2017-09-08 10:00:00,52.42,52.42,52.34,52.4,139123.0,47.7221,47.7221,47.6492,47.7039,139123.0
2017-09-08 10:05:00,52.41,52.44,52.4,52.43,116757.0,47.713,47.7403,47.7039,47.7312,116757.0
2017-09-08 10:10:00,52.43,52.44,52.38,52.41,245361.0,47.7312,47.7403,47.6857,47.713,245361.0
2017-09-08 10:15:00,52.4,52.42,52.37,52.39,160740.0,47.7039,47.7221,47.6766,47.6948,160740.0
2017-09-08 10:20:00,52.39,52.39,52.34,52.36,98080.0,47.6948,47.6948,47.6492,47.6675,98080.0
2017-09-08 10:25:00,52.37,52.38,52.32,52.34,50699.0,47.6766,47.6857,47.631,47.6492,50699.0
2017-09-08 10:30:00,52.34,52.38,52.32,52.37,65251.0,47.6492,47.6857,47.631,47.6766,65251.0
2017-09-08 10:35:00,52.37,52.41,52.36,52.36,74688.0,47.6766,47.713,47.6675,47.6675,74688.0
2017-09-08 10:40:00,52.37,52.37,52.33,52.36,76340.0,47.6766,47.6766,47.6401,47.6675,76340.0
2017-09-08 10:45:00,52.37,52.44,52.36,52.42,67212.0,47.6766,47.7403,47.6675,47.7221,67212.0
2017-09-08 10:50:00,52.42,52.43,52.38,52.39,117027.0,47.7221,47.7312,47.6857,47.6948,117027.0
2017-09-08 10:55:00,52.39,52.44,52.38,52.39,75855.0,47.6948,47.7403,47.6857,47.6948,75855.0
2017-09-08 11:00:00,52.39,52.44,52.39,52.41,92667.0,47.6948,47.7403,47.6948,47.713,92667.0
2017-09-08 11:05:00,52.41,52.42,52.38,52.39,81223.0,47.713,47.7221,47.6857,47.6948,81223.0
2017-09-08 11:10:00,52.39,52.39,52.36,52.37,69199.0,47.6948,47.6948,47.6675,47.6766,69199.0
2017-09-08 11:15:00,52.37,52.37,52.31,52.31,46396.0,47.6766,47.6766,47.6219,47.6219,46396.0
2017-09-08 11:20:00,52.31,52.36,52.28,52.35,67435.0,47.6219,47.6675,47.5946,47.6583,67435.0
2017-09-08 11:25:00,52.36,52.37,52.35,52.37,33661.0,47.6675,47.6766,47.6583,47.6766,33661.0
2017-09-08 11:30:00,52.37,52.38,52.33,52.33,69048.0,47.6766,47.6857,47.6401,47.6401,69048.0
2017-09-08 11:35:00,52.33,52.34,52.3,52.3,49049.0,47.6401,47.6492,47.6128,47.6128,49049.0
2017-09-08 11:40:00,52.3,52.34,52.3,52.33,40773.0,47.6128,47.6492,47.6128,47.6401,40773.0
2017-09-08 11:45:00,52.33,52.33,52.3,52.3,59246.0,47.6401,47.6401,47.6128,47.6128,59246.0
2017-09-08 11:50:00,52.3,52.31,52.26,52.27,103397.0,47.6128,47.6219,47.5764,47.5855,103397.0
2017-09-08 11:55:00,52.28,52.29,52.26,52.26,25134.0,47.5946,47.6037,47.5764,47.5764,25134.0
2017-09-08 12:00:00,52.27,52.28,52.2,52.21,59621.0,47.5855,47.5946,47.5218,47.5309,59621.0
2017-09-08 12:05:00,52.2,52.23,52.18,52.2,44744.0,47.5218,47.5491,47.5036,47.5218,44744.0
2017-09-08 12:10:00,52.2,52.2,52.18,52.19,45319.0,47.5218,47.5218,47.5036,47.5127,45319.0
2017-09-08 12:15:00,52.18,52.24,52.18,52.21,69225.0,47.5036,47.5582,47.5036,47.5309,69225.0
2017-09-08 12:20:00,52.22,52.24,52.2,52.22,42650.0,47.54,47.5582,47.5218,47.54,42650.0
2017-09-08 12:25:00,52.22,52.26,52.22,52.25,63954.0,47.54,47.5764,47.54,47.5673,63954.0
2017-09-08 12:30:00,52.24,52.26,52.23,52.26,55011.0,47.5582,47.5764,47.5491,47.5764,55011.0
2017-09-08 12:35:00,52.26,52.26,52.23,52.23,69146.0,47.5764,47.5764,47.5491,47.5491,69146.0
2017-09-08 12:40:00,52.23,52.24,52.22,52.23,42885.0,47.5491,47.5582,47.54,47.5491,42885.0
2017-09-08 12:45:00,52.23,52.24,52.18,52.18,68238.0,47.5491,47.5582,47.5036,47.5036,68238.0
2017-09-08 12:50:00,52.18,52.21,52.18,52.2,38062.0,47.5036,47.5309,47.5036,47.5218,38062.0
2017-09-08 12:55:00,52.21,52.21,52.19,52.2,50658.0,47.5309,47.5309,47.5127,47.5218,50658.0
2017-09-08 13:00:00,52.2,52.25,52.19,52.24,65773.0,47.5218,47.5673,47.5127,47.5582,65773.0
2017-09-08 13:05:00,52.25,52.25,52.21,52.21,76543.0,47.5673,47.5673,47.5309,47.5309,76543.0
2017-09-08 13:10:00,52.22,52.28,52.21,52.25,92793.0,47.54,47.5946,47.5309,47.5673,92793.0
2017-09-08 13:15:00,52.25,52.27,52.22,52.22,66500.0,47.5673,47.5855,47.54,47.54,66500.0
2017-09-08 13:20:00,52.22,52.23,52.19,52.21,64579.0,47.54,47.5491,47.5127,47.5309,64579.0
2017-09-08 13:25:00,52.21,52.21,52.19,52.19,34735.0,47.5309,47.5309,47.5127,47.5127,34735.0
2017-09-08 13:30:00,52.19,52.2,52.18,52.19,18821.0,47.5127,47.5218,47.5036,47.5127,18821.0
2017-09-08 13:35:00,52.19,52.21,52.17,52.21,109379.0,47.5127,47.5309,47.4945,47.5309,109379.0
2017-09-08 13:40:00,52.21,52.21,52.19,52.2,45721.0,47.5309,47.5309,47.5127,47.5218,45721.0
2017-09-08 13:45:00,52.21,52.21,52.19,52.2,72340.0,47.5309,47.5309,47.5127,47.5218,72340.0
2017-09-08 13:50:00,52.21,52.21,52.15,52.16,80418.0,47.5309,47.5309,47.4763,47.4854,80418.0
2017-09-08 13:55:00,52.17,52.19,52.16,52.18,37100.0,47.4945,47.5127,47.4854,47.5036,37100.0
2017-09-08 14:00:00,52.19,52.21,52.18,52.2,63661.0,47.5127,47.5309,47.5036,47.5218,63661.0
2017-09-08 14:05:00,52.2,52.22,52.19,52.19,104075.0,47.5218,47.54,47.5127,47.5127,104075.0
2017-09-08 14:10:00,52.2,52.22,52.19,52.21,96465.0,47.5218,47.54,47.5127,47.5309,96465.0
2017-09-08 14:15:00,52.2,52.24,52.19,52.24,46038.0,47.5218,47.5582,47.5127,47.5582,46038.0
2017-09-08 14:20:00,52.24,52.24,52.21,52.21,44572.0,47.5582,47.5582,47.5309,47.5309,44572.0
2017-09-08 14:25:00,52.22,52.22,52.18,52.2,71714.0,47.54,47.54,47.5036,47.5218,71714.0
2017-09-08 14:30:00,52.2,52.21,52.19,52.19,100683.0,47.5218,47.5309,47.5127,47.5127,100683.0
2017-09-08 14:35:00,52.2,52.22,52.18,52.21,73270.0,47.5218,47.54,47.5036,47.5309,73270.0
2017-09-08 14:40:00,52.21,52.25,52.2,52.23,72176.0,47.5309,47.5673,47.5218,47.5491,72176.0
2017-09-08 14:45:00,52.23,52.24,52.18,52.2,93072.0,47.5491,47.5582,47.5036,47.5218,93072.0
2017-09-08 14:50:00,52.2,52.21,52.18,52.2,47059.0,47.5218,47.5309,47.5036,47.5218,47059.0
2017-09-08 14:55:00,52.2,52.21,52.2,52.2,60865.0,47.5218,47.5309,47.5218,47.5218,60865.0
2017-09-08 15:00:00,52.21,52.21,52.2,52.21,33132.0,47.5309,47.5309,47.5218,47.5309,33132.0
2017-09-08 15:05:00,52.2,52.22,52.16,52.21,95677.0,47.5218,47.54,47.4854,47.5309,95677.0
2017-09-08 15:10:00,52.22,52.23,52.2,52.22,68365.0,47.54,47.5491,47.5218,47.54,68365.0
2017-09-08 15:15:00,52.22,52.22,52.18,52.18,100781.0,47.54,47.54,47.5036,47.5036,100781.0
2017-09-08 15:20:00,52.18,52.19,52.17,52.17,28944.0,47.5036,47.5127,47.4945,47.4945,28944.0
2017-09-08 15:25:00,52.18,52.21,52.17,52.21,129714.0,47.5036,47.5309,47.4945,47.5309,129714.0
2017-09-08 15:30:00,52.21,52.21,52.16,52.21,111949.0,47.5309,47.5309,47.4854,47.5309,111949.0
2017-09-08 15:35:00,52.21,52.24,52.2,52.21,189125.0,47.5309,47.5582,47.5218,47.5309,189125.0
2017-09-08 15:40:00,52.22,52.23,52.2,52.21,110273.0,47.54,47.5491,47.5218,47.5309,110273.0
2017-09-08 15:45:00,52.22,52.24,52.21,52.23,145640.0,47.54,47.5582,47.5309,47.5491,145640.0
2017-09-08 15:50:00,52.23,52.24,52.19,52.21,274758.0,47.5491,47.5582,47.5127,47.5309,274758.0
2017-09-08 15:55:00,52.2,52.22,52.19,52.2,512274.0,47.5218,47.54,47.5127,47.5218,512274.0
2017-09-11 09:30:00,52.38,52.6,52.32,52.54,430697.0,47.6857,47.8859,47.631,47.8313,430697.0
2017-09-11 09:35:00,52.56,52.6,52.42,52.55,102644.0,47.8495,47.8859,47.7221,47.8404,102644.0
2017-09-11 09:40:00,52.55,52.6,52.47,52.57,76888.0,47.8404,47.8859,47.7676,47.8586,76888.0
2017-09-11 09:45:00,52.57,52.67,52.57,52.66,79908.0,47.8586,47.9497,47.8586,47.9406,79908.0
2017-09-11 09:50:00,52.65,52.7,52.63,52.67,61827.0,47.9315,47.977,47.9133,47.9497,61827.0
2017-09-11 09:55:00,52.67,52.75,52.66,52.66,110117.0,47.9497,48.0225,47.9406,47.9406,110117.0
2017-09-11 10:00:00,52.67,52.78,52.66,52.78,91294.0,47.9497,48.0498,47.9406,48.0498,91294.0
2017-09-11 10:05:00,52.78,52.8,52.75,52.75,61553.0,48.0498,48.068,48.0225,48.0225,61553.0
2017-09-11 10:10:00,52.75,52.8,52.74,52.8,61566.0,48.0225,48.068,48.0134,48.068,61566.0
2017-09-11 10:15:00,52.8,52.81,52.77,52.79,81211.0,48.068,48.0771,48.0407,48.0589,81211.0
2017-09-11 10:20:00,52.79,52.86,52.77,52.77,42609.0,48.0589,48.1226,48.0407,48.0407,42609.0
2017-09-11 10:25:00,52.77,52.78,52.76,52.76,35975.0,48.0407,48.0498,48.0316,48.0316,35975.0
2017-09-11 10:30:00,52.77,52.82,52.76,52.8,54008.0,48.0407,48.0862,48.0316,48.068,54008.0
2017-09-11 10:35:00,52.8,52.81,52.77,52.77,42704.0,48.068,48.0771,48.0407,48.0407,42704.0
2017-09-11 10:40:00,52.77,52.78,52.75,52.76,61527.0,48.0407,48.0498,48.0225,48.0316,61527.0
2017-09-11 10:45:00,52.76,52.79,52.75,52.78,30218.0,48.0316,48.0589,48.0225,48.0498,30218.0
2017-09-11 10:50:00,52.79,52.79,52.77,52.77,29839.0,48.0589,48.0589,48.0407,48.0407,29839.0
2017-09-11 10:55:00,52.77,52.8,52.77,52.79,34022.0,48.0407,48.068,48.0407,48.0589,34022.0
2017-09-11 11:00:00,52.8,52.8,52.76,52.79,43122.0,48.068,48.068,48.0316,48.0589,43122.0
2017-09-11 11:05:00,52.79,52.86,52.78,52.85,40092.0,48.0589,48.1226,48.0498,48.1135,40092.0
2017-09-11 11:10:00,52.85,52.85,52.78,52.8,47147.0,48.1135,48.1135,48.0498,48.068,47147.0
2017-09-11 11:15:00,52.8,52.83,52.77,52.82,29997.0,48.068,48.0953,48.0407,48.0862,29997.0
2017-09-11 11:20:00,52.82,52.86,52.81,52.82,48432.0,48.0862,48.1226,48.0771,48.0862,48432.0
2017-09-11 11:25:00,52.81,52.86,52.81,52.84,37046.0,48.0771,48.1226,48.0771,48.1044,37046.0
2017-09-11 11:30:00,52.83,52.89,52.83,52.87,49793.0,48.0953,48.15,48.0953,48.1317,49793.0
2017-09-11 11:35:00,52.87,52.9,52.86,52.86,36004.0,48.1317,48.1591,48.1226,48.1226,36004.0
2017-09-11 11:40:00,52.87,52.87,52.85,52.86,25375.0,48.1317,48.1317,48.1135,48.1226,25375.0
2017-09-11 11:45:00,52.87,52.91,52.86,52.88,57221.0,48.1317,48.1682,48.1226,48.1408,57221.0
2017-09-11 11:50:00,52.89,52.94,52.88,52.92,45069.0,48.15,48.1955,48.1408,48.1773,45069.0
2017-09-11 11:55:00,52.91,52.93,52.9,52.91,26839.0,48.1682,48.1864,48.1591,48.1682,26839.0
2017-09-11 12:00:00,52.9,52.92,52.9,52.91,24678.0,48.1591,48.1773,48.1591,48.1682,24678.0
2017-09-11 12:05:00,52.91,52.92,52.9,52.91,21190.0,48.1682,48.1773,48.1591,48.1682,21190.0
2017-09-11 12:10:00,52.91,52.92,52.9,52.91,20521.0,48.1682,48.1773,48.1591,48.1682,20521.0
2017-09-11 12:15:00,52.92,53.0,52.91,53.0,87208.0,48.1773,48.2501,48.1682,48.2501,87208.0
2017-09-11 12:20:00,52.99,53.04,52.98,53.0,60756.0,48.241,48.2865,48.2319,48.2501,60756.0
2017-09-11 12:25:00,53.0,53.01,52.97,52.99,27631.0,48.2501,48.2592,48.2228,48.241,27631.0
2017-09-11 12:30:00,52.99,53.06,52.98,53.05,40201.0,48.241,48.3047,48.2319,48.2956,40201.0
2017-09-11 12:35:00,53.04,53.05,52.99,53.01,38310.0,48.2865,48.2956,48.241,48.2592,38310.0
2017-09-11 12:40:00,53.01,53.04,53.0,53.04,33619.0,48.2592,48.2865,48.2501,48.2865,33619.0
2017-09-11 12:45:00,53.04,53.05,52.99,53.02,25866.0,48.2865,48.2956,48.241,48.2683,25866.0
2017-09-11 12:50:00,53.02,53.04,53.01,53.02,37101.0,48.2683,48.2865,48.2592,48.2683,37101.0
2017-09-11 12:55:00,53.02,53.08,53.01,53.06,80398.0,48.2683,48.3229,48.2592,48.3047,80398.0
2017-09-11 13:00:00,53.06,53.08,53.05,53.08,29035.0,48.3047,48.3229,48.2956,48.3229,29035.0
2017-09-11 13:05:00,53.07,53.08,53.05,53.05,30240.0,48.3138,48.3229,48.2956,48.2956,30240.0
2017-09-11 13:10:00,53.05,53.06,53.03,53.03,26368.0,48.2956,48.3047,48.2774,48.2774,26368.0
2017-09-11 13:15:00,53.03,53.04,53.01,53.02,44301.0,48.2774,48.2865,48.2592,48.2683,44301.0
2017-09-11 13:20:00,53.02,53.05,53.01,53.04,41961.0,48.2683,48.2956,48.2592,48.2865,41961.0
2017-09-11 13:25:00,53.05,53.06,53.03,53.05,45394.0,48.2956,48.3047,48.2774,48.2956,45394.0
2017-09-11 13:30:00,53.05,53.06,53.04,53.05,48780.0,48.2956,48.3047,48.2865,48.2956,48780.0
2017-09-11 13:35:00,53.06,53.06,53.04,53.05,29712.0,48.3047,48.3047,48.2865,48.2956,29712.0
2017-09-11 13:40:00,53.04,53.08,53.04,53.08,34745.0,48.2865,48.3229,48.2865,48.3229,34745.0
2017-09-11 13:45:00,53.08,53.1,53.07,53.1,89623.0,48.3229,48.3411,48.3138,48.3411,89623.0
2017-09-11 13:50:00,53.1,53.13,53.09,53.12,54460.0,48.3411,48.3684,48.332,48.3593,54460.0
2017-09-11 13:55:00,53.11,53.12,53.11,53.12,34724.0,48.3502,48.3593,48.3502,48.3593,34724.0
2017-09-11 14:00:00,53.12,53.12,53.06,53.07,88552.0,48.3593,48.3593,48.3047,48.3138,88552.0
2017-09-11 14:05:00,53.06,53.07,52.94,52.96,82810.0,48.3047,48.3138,48.1955,48.2137,82810.0
2017-09-11 14:10:00,52.96,52.97,52.91,52.91,46255.0,48.2137,48.2228,48.1682,48.1682,46255.0
2017-09-11 14:15:00,52.91,52.91,52.89,52.9,26733.0,48.1682,48.1682,48.15,48.1591,26733.0
2017-09-11 14:20:00,52.9,52.91,52.82,52.83,48133.0,48.1591,48.1682,48.0862,48.0953,48133.0
2017-09-11 14:25:00,52.83,52.89,52.83,52.88,71258.0,48.0953,48.15,48.0953,48.1408,71258.0
2017-09-11 14:30:00,52.89,52.94,52.88,52.93,47521.0,48.15,48.1955,48.1408,48.1864,47521.0
2017-09-11 14:35:00,52.94,52.96,52.92,52.94,51240.0,48.1955,48.2137,48.1773,48.1955,51240.0
2017-09-11 14:40:00,52.94,52.98,52.93,52.98,57983.0,48.1955,48.2319,48.1864,48.2319,57983.0
2017-09-11 14:45:00,52.98,52.98,52.93,52.95,57984.0,48.2319,48.2319,48.1864,48.2046,57984.0
2017-09-11 14:50:00,52.95,52.96,52.92,52.92,34655.0,48.2046,48.2137,48.1773,48.1773,34655.0
2017-09-11 14:55:00,52.91,52.92,52.88,52.89,34114.0,48.1682,48.1773,48.1408,48.15,34114.0
2017-09-11 15:00:00,52.89,52.91,52.86,52.89,44650.0,48.15,48.1682,48.1226,48.15,44650.0
2017-09-11 15:05:00,52.9,52.92,52.89,52.9,56520.0,48.1591,48.1773,48.15,48.1591,56520.0
2017-09-11 15:10:00,52.89,52.93,52.89,52.91,45750.0,48.15,48.1864,48.15,48.1682,45750.0
2017-09-11 15:15:00,52.91,52.97,52.91,52.97,74842.0,48.1682,48.2228,48.1682,48.2228,74842.0
2017-09-11 15:20:00,52.97,52.97,52.95,52.96,38335.0,48.2228,48.2228,48.2046,48.2137,38335.0
2017-09-11 15:25:00,52.95,53.03,52.95,53.03,89649.0,48.2046,48.2774,48.2046,48.2774,89649.0
2017-09-11 15:30:00,53.03,53.03,52.98,52.99,78993.0,48.2774,48.2774,48.2319,48.241,78993.0
2017-09-11 15:35:00,52.99,53.07,52.98,53.07,249985.0,48.241,48.3138,48.2319,48.3138,249985.0
2017-09-11 15:40:00,53.06,53.1,52.98,53.0,185093.0,48.3047,48.3411,48.2319,48.2501,185093.0
2017-09-11 15:45:00,53.0,53.01,52.98,53.0,160197.0,48.2501,48.2592,48.2319,48.2501,160197.0
2017-09-11 15:50:00,53.0,53.01,52.95,52.95,218866.0,48.2501,48.2592,48.2046,48.2046,218866.0
2017-09-11 15:55:00,52.96,53.01,52.92,53.01,590993.0,48.2137,48.2592,48.1773,48.2592,590993.0
2017-09-12 09:30:00,53.77,54.08,53.55,54.03,528563.0,48.9511,49.2333,48.7508,49.1878,528563.0
2017-09-12 09:35:00,54.05,54.09,53.79,53.89,355579.0,49.206,49.2424,48.9693,49.0603,355579.0
2017-09-12 09:40:00,53.88,53.93,53.64,53.66,143123.0,49.0512,49.0967,48.8327,48.8509,143123.0
2017-09-12 09:45:00,53.66,53.69,53.56,53.62,189410.0,48.8509,48.8783,48.7599,48.8145,189410.0
2017-09-12 09:50:00,53.62,53.62,53.44,53.51,184523.0,48.8145,48.8145,48.6507,48.7144,184523.0
2017-09-12 09:55:00,53.51,53.57,53.5,53.55,103690.0,48.7144,48.769,48.7053,48.7508,103690.0
2017-09-12 10:00:00,53.55,53.57,53.45,53.52,134847.0,48.7508,48.769,48.6598,48.7235,134847.0
2017-09-12 10:05:00,53.53,53.55,53.44,53.48,211430.0,48.7326,48.7508,48.6507,48.6871,211430.0
2017-09-12 10:10:00,53.48,53.58,53.46,53.55,77405.0,48.6871,48.7781,48.6689,48.7508,77405.0
2017-09-12 10:15:00,53.55,53.58,53.51,53.55,62989.0,48.7508,48.7781,48.7144,48.7508,62989.0
2017-09-12 10:20:00,53.54,53.56,53.44,53.45,90449.0,48.7417,48.7599,48.6507,48.6598,90449.0
2017-09-12 10:25:00,53.45,53.58,53.45,53.58,155822.0,48.6598,48.7781,48.6598,48.7781,155822.0
2017-09-12 10:30:00,53.57,53.63,53.53,53.62,99160.0,48.769,48.8236,48.7326,48.8145,99160.0
2017-09-12 10:35:00,53.63,53.69,53.6,53.63,131555.0,48.8236,48.8783,48.7963,48.8236,131555.0
2017-09-12 10:40:00,53.63,53.66,53.61,53.62,49472.0,48.8236,48.8509,48.8054,48.8145,49472.0
2017-09-12 10:45:00,53.61,53.65,53.6,53.63,41121.0,48.8054,48.8418,48.7963,48.8236,41121.0
2017-09-12 10:50:00,53.64,53.65,53.61,53.61,40931.0,48.8327,48.8418,48.8054,48.8054,40931.0
2017-09-12 10:55:00,53.62,53.62,53.57,53.59,36959.0,48.8145,48.8145,48.769,48.7872,36959.0
2017-09-12 11:00:00,53.6,53.62,53.49,53.51,95289.0,48.7963,48.8145,48.6962,48.7144,95289.0
2017-09-12 11:05:00,53.51,53.53,53.49,53.51,43067.0,48.7144,48.7326,48.6962,48.7144,43067.0
2017-09-12 11:10:00,53.51,53.51,53.46,53.46,53051.0,48.7144,48.7144,48.6689,48.6689,53051.0
2017-09-12 11:15:00,53.46,53.47,53.41,53.45,45193.0,48.6689,48.678,48.6233,48.6598,45193.0
2017-09-12 11:20:00,53.44,53.48,53.43,53.44,54381.0,48.6507,48.6871,48.6416,48.6507,54381.0
2017-09-12 11:25:00,53.44,53.47,53.43,53.46,42220.0,48.6507,48.678,48.6416,48.6689,42220.0
2017-09-12 11:30:00,53.46,53.47,53.44,53.46,48814.0,48.6689,48.678,48.6507,48.6689,48814.0
2017-09-12 11:35:00,53.46,53.52,53.45,53.52,53836.0,48.6689,48.7235,48.6598,48.7235,53836.0
2017-09-12 11:40:00,53.52,53.59,53.51,53.58,57671.0,48.7235,48.7872,48.7144,48.7781,57671.0
2017-09-12 11:45:00,53.58,53.6,53.53,53.53,44224.0,48.7781,48.7963,48.7326,48.7326,44224.0
2017-09-12 11:50:00,53.54,53.55,53.49,53.51,55385.0,48.7417,48.7508,48.6962,48.7144,55385.0
2017-09-12 11:55:00,53.51,53.53,53.49,53.51,46027.0,48.7144,48.7326,48.6962,48.7144,46027.0
2017-09-12 12:00:00,53.52,53.56,53.51,53.55,95589.0,48.7235,48.7599,48.7144,48.7508,95589.0
2017-09-12 12:05:00,53.55,53.57,53.53,53.57,67899.0,48.7508,48.769,48.7326,48.769,67899.0
2017-09-12 12:10:00,53.57,53.67,53.57,53.66,68988.0,48.769,48.86,48.769,48.8509,68988.0
2017-09-12 12:15:00,53.66,53.68,53.63,53.68,53696.0,48.8509,48.8692,48.8236,48.8692,53696.0
2017-09-12 12:20:00,53.68,53.73,53.67,53.68,91149.0,48.8692,48.9147,48.86,48.8692,91149.0
2017-09-12 12:25:00,53.68,53.74,53.67,53.72,66946.0,48.8692,48.9238,48.86,48.9056,66946.0
2017-09-12 12:30:00,53.72,53.73,53.67,53.67,83248.0,48.9056,48.9147,48.86,48.86,83248.0
2017-09-12 12:35:00,53.67,53.71,53.67,53.68,41179.0,48.86,48.8965,48.86,48.8692,41179.0
2017-09-12 12:40:00,53.69,53.72,53.68,53.71,65142.0,48.8783,48.9056,48.8692,48.8965,65142.0
2017-09-12 12:45:00,53.71,53.79,53.7,53.74,114786.0,48.8965,48.9693,48.8874,48.9238,114786.0
2017-09-12 12:50:00,53.74,53.77,53.73,53.73,41319.0,48.9238,48.9511,48.9147,48.9147,41319.0
2017-09-12 12:55:00,53.74,53.75,53.67,53.68,117269.0,48.9238,48.9329,48.86,48.8692,117269.0
2017-09-12 13:00:00,53.68,53.71,53.68,53.7,26482.0,48.8692,48.8965,48.8692,48.8874,26482.0
2017-09-12 13:05:00,53.7,53.73,53.67,53.68,55538.0,48.8874,48.9147,48.86,48.8692,55538.0
2017-09-12 13:10:00,53.67,53.69,53.66,53.67,30283.0,48.86,48.8783,48.8509,48.86,30283.0
2017-09-12 13:15:00,53.66,53.72,53.66,53.72,76316.0,48.8509,48.9056,48.8509,48.9056,76316.0
2017-09-12 13:20:00,53.73,53.75,53.71,53.71,27246.0,48.9147,48.9329,48.8965,48.8965,27246.0
2017-09-12 13:25:00,53.72,53.72,53.69,53.71,25770.0,48.9056,48.9056,48.8783,48.8965,25770.0
2017-09-12 13:30:00,53.72,53.74,53.7,53.73,34063.0,48.9056,48.9238,48.8874,48.9147,34063.0
2017-09-12 13:35:00,53.72,53.73,53.7,53.72,47003.0,48.9056,48.9147,48.8874,48.9056,47003.0
2017-09-12 13:40:00,53.72,53.74,53.7,53.72,59109.0,48.9056,48.9238,48.8874,48.9056,59109.0
2017-09-12 13:45:00,53.72,53.72,53.68,53.7,43957.0,48.9056,48.9056,48.8692,48.8874,43957.0
2017-09-12 13:50:00,53.71,53.71,53.64,53.69,47363.0,48.8965,48.8965,48.8327,48.8783,47363.0
2017-09-12 13:55:00,53.68,53.69,53.66,53.68,40601.0,48.8692,48.8783,48.8509,48.8692,40601.0
2017-09-12 14:00:00,53.68,53.69,53.65,53.66,39060.0,48.8692,48.8783,48.8418,48.8509,39060.0
2017-09-12 14:05:00,53.67,53.69,53.61,53.61,55972.0,48.86,48.8783,48.8054,48.8054,55972.0
2017-09-12 14:10:00,53.61,53.63,53.59,53.6,42196.0,48.8054,48.8236,48.7872,48.7963,42196.0
2017-09-12 14:15:00,53.6,53.6,53.55,53.55,34729.0,48.7963,48.7963,48.7508,48.7508,34729.0
2017-09-12 14:20:00,53.55,53.56,53.51,53.52,55400.0,48.7508,48.7599,48.7144,48.7235,55400.0
2017-09-12 14:25:00,53.52,53.56,53.5,53.51,38946.0,48.7235,48.7599,48.7053,48.7144,38946.0
2017-09-12 14:30:00,53.51,53.52,53.48,53.49,34062.0,48.7144,48.7235,48.6871,48.6962,34062.0
2017-09-12 14:35:00,53.49,53.52,53.49,53.49,41720.0,48.6962,48.7235,48.6962,48.6962,41720.0
2017-09-12 14:40:00,53.5,53.51,53.48,53.49,72218.0,48.7053,48.7144,48.6871,48.6962,72218.0
2017-09-12 14:45:00,53.49,53.5,53.46,53.48,35737.0,48.6962,48.7053,48.6689,48.6871,35737.0
2017-09-12 14:50:00,53.47,53.47,53.43,53.47,39226.0,48.678,48.678,48.6416,48.678,39226.0
2017-09-12 14:55:00,53.47,53.49,53.45,53.46,36629.0,48.678,48.6962,48.6598,48.6689,36629.0
2017-09-12 15:00:00,53.46,53.47,53.42,53.43,37561.0,48.6689,48.678,48.6325,48.6416,37561.0
2017-09-12 15:05:00,53.44,53.44,53.39,53.39,50783.0,48.6507,48.6507,48.6051,48.6051,50783.0
2017-09-12 15:10:00,53.39,53.42,53.37,53.42,54876.0,48.6051,48.6325,48.5869,48.6325,54876.0
2017-09-12 15:15:00,53.42,53.42,53.38,53.38,42507.0,48.6325,48.6325,48.596,48.596,42507.0
2017-09-12 15:20:00,53.39,53.4,53.37,53.39,79717.0,48.6051,48.6142,48.5869,48.6051,79717.0
2017-09-12 15:25:00,53.4,53.4,53.36,53.4,81855.0,48.6142,48.6142,48.5778,48.6142,81855.0
2017-09-12 15:30:00,53.4,53.4,53.37,53.37,38561.0,48.6142,48.6142,48.5869,48.5869,38561.0
2017-09-12 15:35:00,53.37,53.38,53.34,53.35,78038.0,48.5869,48.596,48.5596,48.5687,78038.0
2017-09-12 15:40:00,53.35,53.35,53.31,53.32,71199.0,48.5687,48.5687,48.5323,48.5414,71199.0
2017-09-12 15:45:00,53.31,53.33,53.3,53.31,124487.0,48.5323,48.5505,48.5232,48.5323,124487.0
2017-09-12 15:50:00,53.32,53.33,53.3,53.3,213424.0,48.5414,48.5505,48.5232,48.5232,213424.0
2017-09-12 15:55:00,53.3,53.41,53.3,53.4,449158.0,48.5232,48.6233,48.5232,48.6142,449158.0
2017-09-13 09:30:00,53.45,53.57,53.43,53.47,226249.0,48.6598,48.769,48.6416,48.678,226249.0
2017-09-13 09:35:00,53.48,53.54,53.41,53.42,60909.0,48.6871,48.7417,48.6233,48.6325,60909.0
2017-09-13 09:40:00,53.43,53.48,53.36,53.39,72636.0,48.6416,48.6871,48.5778,48.6051,72636.0
2017-09-13 09:45:00,53.39,53.39,53.22,53.3,104709.0,48.6051,48.6051,48.4504,48.5232,104709.0
2017-09-13 09:50:00,53.3,53.33,53.18,53.2,125161.0,48.5232,48.5505,48.414,48.4322,125161.0
2017-09-13 09:55:00,53.2,53.25,53.18,53.22,79491.0,48.4322,48.4777,48.414,48.4504,79491.0
2017-09-13 10:00:00,53.23,53.23,53.18,53.21,80713.0,48.4595,48.4595,48.414,48.4413,80713.0
2017-09-13 10:05:00,53.22,53.22,53.12,53.14,64677.0,48.4504,48.4504,48.3593,48.3775,64677.0
2017-09-13 10:10:00,53.14,53.15,53.09,53.1,66961.0,48.3775,48.3867,48.332,48.3411,66961.0
2017-09-13 10:15:00,53.11,53.27,53.04,53.24,123320.0,48.3502,48.4959,48.2865,48.4686,123320.0
2017-09-13 10:20:00,53.26,53.39,53.25,53.33,74681.0,48.4868,48.6051,48.4777,48.5505,74681.0
2017-09-13 10:25:00,53.33,53.37,53.3,53.35,45357.0,48.5505,48.5869,48.5232,48.5687,45357.0
2017-09-13 10:30:00,53.36,53.38,53.29,53.33,37278.0,48.5778,48.596,48.5141,48.5505,37278.0
2017-09-13 10:35:00,53.32,53.35,53.3,53.32,42725.0,48.5414,48.5687,48.5232,48.5414,42725.0
2017-09-13 10:40:00,53.32,53.36,53.29,53.36,53835.0,48.5414,48.5778,48.5141,48.5778,53835.0
2017-09-13 10:45:00,53.36,53.42,53.35,53.41,37106.0,48.5778,48.6325,48.5687,48.6233,37106.0
2017-09-13 10:50:00,53.4,53.47,53.38,53.47,51271.0,48.6142,48.678,48.596,48.678,51271.0
2017-09-13 10:55:00,53.47,53.5,53.45,53.5,40136.0,48.678,48.7053,48.6598,48.7053,40136.0
2017-09-13 11:00:00,53.49,53.52,53.43,53.44,91169.0,48.6962,48.7235,48.6416,48.6507,91169.0
2017-09-13 11:05:00,53.44,53.54,53.44,53.52,44515.0,48.6507,48.7417,48.6507,48.7235,44515.0
2017-09-13 11:10:00,53.52,53.59,53.52,53.57,35367.0,48.7235,48.7872,48.7235,48.769,35367.0
2017-09-13 11:15:00,53.56,53.59,53.55,53.58,21559.0,48.7599,48.7872,48.7508,48.7781,21559.0
2017-09-13 11:20:00,53.59,53.63,53.55,53.62,47531.0,48.7872,48.8236,48.7508,48.8145,47531.0
2017-09-13 11:25:00,53.63,53.64,53.6,53.6,43744.0,48.8236,48.8327,48.7963,48.7963,43744.0
2017-09-13 11:30:00,53.59,53.6,53.45,53.45,45447.0,48.7872,48.7963,48.6598,48.6598,45447.0
2017-09-13 11:35:00,53.46,53.46,53.36,53.4,55660.0,48.6689,48.6689,48.5778,48.6142,55660.0
2017-09-13 11:40:00,53.4,53.47,53.38,53.47,37731.0,48.6142,48.678,48.596,48.678,37731.0
2017-09-13 11:45:00,53.47,53.47,53.41,53.46,30712.0,48.678,48.678,48.6233,48.6689,30712.0
2017-09-13 11:50:00,53.47,53.52,53.44,53.51,34338.0,48.678,48.7235,48.6507,48.7144,34338.0
2017-09-13 11:55:00,53.51,53.56,53.5,53.54,27778.0,48.7144,48.7599,48.7053,48.7417,27778.0
2017-09-13 12:00:00,53.55,53.58,53.53,53.55,27152.0,48.7508,48.7781,48.7326,48.7508,27152.0
2017-09-13 12:05:00,53.54,53.55,53.51,53.53,21004.0,48.7417,48.7508,48.7144,48.7326,21004.0
2017-09-13 12:10:00,53.54,53.58,53.53,53.56,25053.0,48.7417,48.7781,48.7326,48.7599,25053.0
2017-09-13 12:15:00,53.57,53.6,53.56,53.59,22388.0,48.769,48.7963,48.7599,48.7872,22388.0
2017-09-13 12:20:00,53.59,53.6,53.55,53.57,27036.0,48.7872,48.7963,48.7508,48.769,27036.0
2017-09-13 12:25:00,53.57,53.59,53.55,53.55,26917.0,48.769,48.7872,48.7508,48.7508,26917.0
2017-09-13 12:30:00,53.56,53.59,53.55,53.58,24982.0,48.7599,48.7872,48.7508,48.7781,24982.0
2017-09-13 12:35:00,53.59,53.61,53.57,53.6,17170.0,48.7872,48.8054,48.769,48.7963,17170.0
2017-09-13 12:40:00,53.61,53.64,53.6,53.61,32612.0,48.8054,48.8327,48.7963,48.8054,32612.0
2017-09-13 12:45:00,53.61,53.62,53.6,53.62,21823.0,48.8054,48.8145,48.7963,48.8145,21823.0
2017-09-13 12:50:00,53.63,53.64,53.6,53.6,34585.0,48.8236,48.8327,48.7963,48.7963,34585.0
2017-09-13 12:55:00,53.6,53.61,53.5,53.53,30808.0,48.7963,48.8054,48.7053,48.7326,30808.0
2017-09-13 13:00:00,53.53,53.54,53.48,53.52,40100.0,48.7326,48.7417,48.6871,48.7235,40100.0
2017-09-13 13:05:00,53.52,53.52,53.49,53.5,32140.0,48.7235,48.7235,48.6962,48.7053,32140.0
2017-09-13 13:10:00,53.51,53.51,53.44,53.45,24879.0,48.7144,48.7144,48.6507,48.6598,24879.0
2017-09-13 13:15:00,53.45,53.47,53.43,53.47,27039.0,48.6598,48.678,48.6416,48.678,27039.0
2017-09-13 13:20:00,53.47,53.47,53.45,53.47,27906.0,48.678,48.678,48.6598,48.678,27906.0
2017-09-13 13:25:00,53.46,53.49,53.46,53.48,34754.0,48.6689,48.6962,48.6689,48.6871,34754.0
2017-09-13 13:30:00,53.48,53.48,53.46,53.48,31542.0,48.6871,48.6871,48.6689,48.6871,31542.0
2017-09-13 13:35:00,53.48,53.51,53.47,53.51,22281.0,48.6871,48.7144,48.678,48.7144,22281.0
2017-09-13 13:40:00,53.51,53.57,53.5,53.56,44144.0,48.7144,48.769,48.7053,48.7599,44144.0
2017-09-13 13:45:00,53.57,53.62,53.56,53.61,64655.0,48.769,48.8145,48.7599,48.8054,64655.0
2017-09-13 13:50:00,53.61,53.63,53.55,53.56,34783.0,48.8054,48.8236,48.7508,48.7599,34783.0
2017-09-13 13:55:00,53.57,53.58,53.55,53.56,49062.0,48.769,48.7781,48.7508,48.7599,49062.0
2017-09-13 14:00:00,53.56,53.58,53.55,53.56,49368.0,48.7599,48.7781,48.7508,48.7599,49368.0
2017-09-13 14:05:00,53.56,53.58,53.54,53.58,41921.0,48.7599,48.7781,48.7417,48.7781,41921.0
2017-09-13 14:10:00,53.58,53.59,53.56,53.57,45018.0,48.7781,48.7872,48.7599,48.769,45018.0
2017-09-13 14:15:00,53.56,53.57,53.51,53.51,40425.0,48.7599,48.769,48.7144,48.7144,40425.0
2017-09-13 14:20:00,53.52,53.52,53.46,53.47,43205.0,48.7235,48.7235,48.6689,48.678,43205.0
2017-09-13 14:25:00,53.47,53.52,53.46,53.49,46028.0,48.678,48.7235,48.6689,48.6962,46028.0
2017-09-13 14:30:00,53.48,53.49,53.44,53.46,41788.0,48.6871,48.6962,48.6507,48.6689,41788.0
2017-09-13 14:35:00,53.47,53.49,53.46,53.49,27953.0,48.678,48.6962,48.6689,48.6962,27953.0
2017-09-13 14:40:00,53.48,53.53,53.48,53.51,28272.0,48.6871,48.7326,48.6871,48.7144,28272.0
2017-09-13 14:45:00,53.51,53.55,53.5,53.55,38011.0,48.7144,48.7508,48.7053,48.7508,38011.0
2017-09-13 14:50:00,53.55,53.57,53.53,53.57,35999.0,48.7508,48.769,48.7326,48.769,35999.0
2017-09-13 14:55:00,53.57,53.57,53.52,53.53,41862.0,48.769,48.769,48.7235,48.7326,41862.0
2017-09-13 15:00:00,53.52,53.53,53.48,53.5,42309.0,48.7235,48.7326,48.6871,48.7053,42309.0
2017-09-13 15:05:00,53.5,53.51,53.46,53.47,30506.0,48.7053,48.7144,48.6689,48.678,30506.0
2017-09-13 15:10:00,53.46,53.52,53.46,53.52,58157.0,48.6689,48.7235,48.6689,48.7235,58157.0
2017-09-13 15:15:00,53.52,53.53,53.51,53.51,32810.0,48.7235,48.7326,48.7144,48.7144,32810.0
2017-09-13 15:20:00,53.52,53.56,53.51,53.56,32087.0,48.7235,48.7599,48.7144,48.7599,32087.0
2017-09-13 15:25:00,53.55,53.56,53.49,53.5,57069.0,48.7508,48.7599,48.6962,48.7053,57069.0
2017-09-13 15:30:00,53.5,53.53,53.46,53.48,119430.0,48.7053,48.7326,48.6689,48.6871,119430.0
2017-09-13 15:35:00,53.48,53.5,53.46,53.5,60477.0,48.6871,48.7053,48.6689,48.7053,60477.0
2017-09-13 15:40:00,53.5,53.5,53.48,53.49,41224.0,48.7053,48.7053,48.6871,48.6962,41224.0
2017-09-13 15:45:00,53.48,53.49,53.45,53.46,123350.0,48.6871,48.6962,48.6598,48.6689,123350.0
2017-09-13 15:50:00,53.46,53.51,53.45,53.5,111478.0,48.6689,48.7144,48.6598,48.7053,111478.0
2017-09-13 15:55:00,53.51,53.53,53.5,53.52,263427.0,48.7144,48.7326,48.7053,48.7235,263427.0
2017-09-14 09:30:00,53.54,53.6,53.36,53.47,254368.0,48.7417,48.7963,48.5778,48.678,254368.0
2017-09-14 09:35:00,53.47,53.5,53.44,53.46,94182.0,48.678,48.7053,48.6507,48.6689,94182.0
2017-09-14 09:40:00,53.45,53.48,53.37,53.41,132503.0,48.6598,48.6871,48.5869,48.6233,132503.0
2017-09-14 09:45:00,53.4,53.5,53.4,53.48,106071.0,48.6142,48.7053,48.6142,48.6871,106071.0
2017-09-14 09:50:00,53.48,53.49,53.36,53.37,63899.0,48.6871,48.6962,48.5778,48.5869,63899.0
2017-09-14 09:55:00,53.37,53.4,53.36,53.39,83322.0,48.5869,48.6142,48.5778,48.6051,83322.0
2017-09-14 10:00:00,53.39,53.43,53.38,53.38,88017.0,48.6051,48.6416,48.596,48.596,88017.0
2017-09-14 10:05:00,53.39,53.39,53.18,53.18,249573.0,48.6051,48.6051,48.414,48.414,249573.0
2017-09-14 10:10:00,53.19,53.42,53.17,53.41,86990.0,48.4231,48.6325,48.4049,48.6233,86990.0
2017-09-14 10:15:00,53.42,53.44,53.31,53.32,75377.0,48.6325,48.6507,48.5323,48.5414,75377.0
2017-09-14 10:20:00,53.33,53.33,53.12,53.13,89318.0,48.5505,48.5505,48.3593,48.3684,89318.0
2017-09-14 10:25:00,53.13,53.25,53.12,53.25,90862.0,48.3684,48.4777,48.3593,48.4777,90862.0
2017-09-14 10:30:00,53.25,53.4,53.24,53.38,64051.0,48.4777,48.6142,48.4686,48.596,64051.0
2017-09-14 10:35:00,53.38,53.44,53.35,53.37,77960.0,48.596,48.6507,48.5687,48.5869,77960.0
2017-09-14 10:40:00,53.38,53.4,53.35,53.39,69836.0,48.596,48.6142,48.5687,48.6051,69836.0
2017-09-14 10:45:00,53.39,53.4,53.38,53.39,115859.0,48.6051,48.6142,48.596,48.6051,115859.0
2017-09-14 10:50:00,53.4,53.4,53.39,53.39,76844.0,48.6142,48.6142,48.6051,48.6051,76844.0
2017-09-14 10:55:00,53.39,53.4,53.39,53.4,31094.0,48.6051,48.6142,48.6051,48.6142,31094.0
2017-09-14 11:00:00,53.4,53.4,53.24,53.28,94167.0,48.6142,48.6142,48.4686,48.505,94167.0
2017-09-14 11:05:00,53.28,53.36,53.25,53.35,59144.0,48.505,48.5778,48.4777,48.5687,59144.0
2017-09-14 11:10:00,53.36,53.37,53.29,53.3,52868.0,48.5778,48.5869,48.5141,48.5232,52868.0
2017-09-14 11:15:00,53.3,53.4,53.3,53.4,73782.0,48.5232,48.6142,48.5232,48.6142,73782.0
2017-09-14 11:20:00,53.4,53.45,53.36,53.44,344391.0,48.6142,48.6598,48.5778,48.6507,344391.0
2017-09-14 11:25:00,53.44,53.49,53.39,53.4,167716.0,48.6507,48.6962,48.6051,48.6142,167716.0
2017-09-14 11:30:00,53.39,53.46,53.39,53.45,156489.0,48.6051,48.6689,48.6051,48.6598,156489.0
2017-09-14 11:35:00,53.45,53.47,53.43,53.46,28892.0,48.6598,48.678,48.6416,48.6689,28892.0
2017-09-14 11:40:00,53.46,53.51,53.45,53.5,31732.0,48.6689,48.7144,48.6598,48.7053,31732.0
2017-09-14 11:45:00,53.49,53.56,53.49,53.55,42376.0,48.6962,48.7599,48.6962,48.7508,42376.0
2017-09-14 11:50:00,53.55,53.64,53.53,53.64,33968.0,48.7508,48.8327,48.7326,48.8327,33968.0
2017-09-14 11:55:00,53.64,53.64,53.6,53.61,50263.0,48.8327,48.8327,48.7963,48.8054,50263.0
2017-09-14 12:00:00,53.63,53.63,53.55,53.6,46984.0,48.8236,48.8236,48.7508,48.7963,46984.0
2017-09-14 12:05:00,53.61,53.61,53.54,53.6,69655.0,48.8054,48.8054,48.7417,48.7963,69655.0
2017-09-14 12:10:00,53.6,53.65,53.59,53.63,40777.0,48.7963,48.8418,48.7872,48.8236,40777.0
2017-09-14 12:15:00,53.63,53.66,53.6,53.65,42597.0,48.8236,48.8509,48.7963,48.8418,42597.0
2017-09-14 12:20:00,53.65,53.71,53.64,53.71,79603.0,48.8418,48.8965,48.8327,48.8965,79603.0
2017-09-14 12:25:00,53.71,53.73,53.69,53.73,61723.0,48.8965,48.9147,48.8783,48.9147,61723.0
2017-09-14 12:30:00,53.73,53.73,53.66,53.68,33453.0,48.9147,48.9147,48.8509,48.8692,33453.0
2017-09-14 12:35:00,53.68,53.68,53.65,53.68,31251.0,48.8692,48.8692,48.8418,48.8692,31251.0
2017-09-14 12:40:00,53.67,53.68,53.63,53.68,36645.0,48.86,48.8692,48.8236,48.8692,36645.0
2017-09-14 12:45:00,53.69,53.7,53.67,53.7,37351.0,48.8783,48.8874,48.86,48.8874,37351.0
2017-09-14 12:50:00,53.7,53.76,53.69,53.74,53960.0,48.8874,48.942,48.8783,48.9238,53960.0
2017-09-14 12:55:00,53.75,53.81,53.7,53.8,100298.0,48.9329,48.9875,48.8874,48.9784,100298.0
2017-09-14 13:00:00,53.81,53.89,53.78,53.82,129028.0,48.9875,49.0603,48.9602,48.9966,129028.0
2017-09-14 13:05:00,53.82,53.84,53.73,53.75,57544.0,48.9966,49.0148,48.9147,48.9329,57544.0
2017-09-14 13:10:00,53.74,53.78,53.64,53.69,115025.0,48.9238,48.9602,48.8327,48.8783,115025.0
2017-09-14 13:15:00,53.69,53.75,53.68,53.75,34652.0,48.8783,48.9329,48.8692,48.9329,34652.0
2017-09-14 13:20:00,53.74,53.77,53.73,53.74,33394.0,48.9238,48.9511,48.9147,48.9238,33394.0
2017-09-14 13:25:00,53.74,53.76,53.71,53.72,41643.0,48.9238,48.942,48.8965,48.9056,41643.0
2017-09-14 13:30:00,53.72,53.73,53.64,53.64,71542.0,48.9056,48.9147,48.8327,48.8327,71542.0
2017-09-14 13:35:00,53.64,53.65,53.6,53.6,20210.0,48.8327,48.8418,48.7963,48.7963,20210.0
2017-09-14 13:40:00,53.6,53.65,53.6,53.65,33352.0,48.7963,48.8418,48.7963,48.8418,33352.0
2017-09-14 13:45:00,53.64,53.65,53.53,53.53,60348.0,48.8327,48.8418,48.7326,48.7326,60348.0
2017-09-14 13:50:00,53.54,53.54,53.49,53.51,53900.0,48.7417,48.7417,48.6962,48.7144,53900.0
2017-09-14 13:55:00,53.51,53.56,53.5,53.55,39575.0,48.7144,48.7599,48.7053,48.7508,39575.0
2017-09-14 14:00:00,53.56,53.56,53.53,53.54,41839.0,48.7599,48.7599,48.7326,48.7417,41839.0
2017-09-14 14:05:00,53.55,53.58,53.53,53.53,52382.0,48.7508,48.7781,48.7326,48.7326,52382.0
2017-09-14 14:10:00,53.52,53.56,53.52,53.54,42030.0,48.7235,48.7599,48.7235,48.7417,42030.0
2017-09-14 14:15:00,53.54,53.55,53.49,53.49,49010.0,48.7417,48.7508,48.6962,48.6962,49010.0
2017-09-14 14:20:00,53.5,53.54,53.49,53.54,47028.0,48.7053,48.7417,48.6962,48.7417,47028.0
2017-09-14 14:25:00,53.52,53.54,53.52,53.53,37467.0,48.7235,48.7417,48.7235,48.7326,37467.0
2017-09-14 14:30:00,53.54,53.55,53.52,53.52,41766.0,48.7417,48.7508,48.7235,48.7235,41766.0
2017-09-14 14:35:00,53.52,53.55,53.52,53.54,38509.0,48.7235,48.7508,48.7235,48.7417,38509.0
2017-09-14 14:40:00,53.54,53.55,53.5,53.51,62501.0,48.7417,48.7508,48.7053,48.7144,62501.0
2017-09-14 14:45:00,53.5,53.58,53.5,53.57,79225.0,48.7053,48.7781,48.7053,48.769,79225.0
2017-09-14 14:50:00,53.57,53.6,53.56,53.59,52669.0,48.769,48.7963,48.7599,48.7872,52669.0
2017-09-14 14:55:00,53.59,53.63,53.58,53.61,62787.0,48.7872,48.8236,48.7781,48.8054,62787.0
2017-09-14 15:00:00,53.61,53.64,53.59,53.61,84732.0,48.8054,48.8327,48.7872,48.8054,84732.0
2017-09-14 15:05:00,53.62,53.63,53.57,53.59,54169.0,48.8145,48.8236,48.769,48.7872,54169.0
2017-09-14 15:10:00,53.59,53.62,53.58,53.59,66824.0,48.7872,48.8145,48.7781,48.7872,66824.0
2017-09-14 15:15:00,53.58,53.6,53.56,53.59,43543.0,48.7781,48.7963,48.7599,48.7872,43543.0
2017-09-14 15:20:00,53.59,53.61,53.54,53.58,56986.0,48.7872,48.8054,48.7417,48.7781,56986.0
2017-09-14 15:25:00,53.58,53.61,53.56,53.61,48259.0,48.7781,48.8054,48.7599,48.8054,48259.0
2017-09-14 15:30:00,53.61,53.62,53.6,53.61,75910.0,48.8054,48.8145,48.7963,48.8054,75910.0
2017-09-14 15:35:00,53.62,53.65,53.61,53.65,59778.0,48.8145,48.8418,48.8054,48.8418,59778.0
2017-09-14 15:40:00,53.64,53.68,53.64,53.68,103349.0,48.8327,48.8692,48.8327,48.8692,103349.0
2017-09-14 15:45:00,53.68,53.71,53.66,53.7,192436.0,48.8692,48.8965,48.8509,48.8874,192436.0
2017-09-14 15:50:00,53.7,53.72,53.68,53.72,150058.0,48.8874,48.9056,48.8692,48.9056,150058.0
2017-09-14 15:55:00,53.71,53.73,53.69,53.73,373558.0,48.8965,48.9147,48.8783,48.9147,373558.0
2017-09-15 09:30:00,53.86,53.99,53.72,53.96,1594441.0,49.033,49.1514,48.9056,49.1241,1594441.0
2017-09-15 09:35:00,53.97,53.99,53.87,53.93,112503.0,49.1332,49.1514,49.0421,49.0967,112503.0
2017-09-15 09:40:00,53.93,53.99,53.88,53.97,87243.0,49.0967,49.1514,49.0512,49.1332,87243.0
2017-09-15 09:45:00,53.98,54.06,53.98,54.02,106047.0,49.1423,49.2151,49.1423,49.1787,106047.0
2017-09-15 09:50:00,54.02,54.06,53.95,53.95,68370.0,49.1787,49.2151,49.115,49.115,68370.0
2017-09-15 09:55:00,53.94,53.98,53.91,53.96,67582.0,49.1058,49.1423,49.0785,49.1241,67582.0
2017-09-15 10:00:00,53.96,54.01,53.88,53.9,56130.0,49.1241,49.1696,49.0512,49.0694,56130.0
2017-09-15 10:05:00,53.9,53.9,53.64,53.7,82956.0,49.0694,49.0694,48.8327,48.8874,82956.0
2017-09-15 10:10:00,53.69,53.71,53.65,53.69,65413.0,48.8783,48.8965,48.8418,48.8783,65413.0
2017-09-15 10:15:00,53.7,53.81,53.7,53.81,69224.0,48.8874,48.9875,48.8874,48.9875,69224.0
2017-09-15 10:20:00,53.82,53.85,53.8,53.82,68556.0,48.9966,49.0239,48.9784,48.9966,68556.0
2017-09-15 10:25:00,53.82,53.85,53.8,53.81,46062.0,48.9966,49.0239,48.9784,48.9875,46062.0
2017-09-15 10:30:00,53.81,53.89,53.8,53.87,44279.0,48.9875,49.0603,48.9784,49.0421,44279.0
2017-09-15 10:35:00,53.87,53.88,53.81,53.81,34050.0,49.0421,49.0512,48.9875,48.9875,34050.0
2017-09-15 10:40:00,53.82,53.85,53.74,53.75,90567.0,48.9966,49.0239,48.9238,48.9329,90567.0
2017-09-15 10:45:00,53.75,53.87,53.74,53.87,41717.0,48.9329,49.0421,48.9238,49.0421,41717.0
2017-09-15 10:50:00,53.87,53.92,53.84,53.88,48731.0,49.0421,49.0876,49.0148,49.0512,48731.0
2017-09-15 10:55:00,53.87,53.87,53.79,53.85,43352.0,49.0421,49.0421,48.9693,49.0239,43352.0
2017-09-15 11:00:00,53.84,53.85,53.75,53.75,48799.0,49.0148,49.0239,48.9329,48.9329,48799.0
2017-09-15 11:05:00,53.75,53.8,53.75,53.76,32803.0,48.9329,48.9784,48.9329,48.942,32803.0
2017-09-15 11:10:00,53.76,53.78,53.71,53.75,30388.0,48.942,48.9602,48.8965,48.9329,30388.0
2017-09-15 11:15:00,53.73,53.76,53.67,53.67,39426.0,48.9147,48.942,48.86,48.86,39426.0
2017-09-15 11:20:00,53.67,53.74,53.67,53.74,37587.0,48.86,48.9238,48.86,48.9238,37587.0
2017-09-15 11:25:00,53.74,53.75,53.66,53.66,36344.0,48.9238,48.9329,48.8509,48.8509,36344.0
2017-09-15 11:30:00,53.67,53.68,53.64,53.66,26509.0,48.86,48.8692,48.8327,48.8509,26509.0
2017-09-15 11:35:00,53.64,53.68,53.62,53.66,37456.0,48.8327,48.8692,48.8145,48.8509,37456.0
2017-09-15 11:40:00,53.66,53.69,53.65,53.68,11782.0,48.8509,48.8783,48.8418,48.8692,11782.0
2017-09-15 11:45:00,53.67,53.75,53.67,53.73,26184.0,48.86,48.9329,48.86,48.9147,26184.0
2017-09-15 11:50:00,53.73,53.81,53.72,53.8,82480.0,48.9147,48.9875,48.9056,48.9784,82480.0
2017-09-15 11:55:00,53.79,53.85,53.79,53.85,48216.0,48.9693,49.0239,48.9693,49.0239,48216.0
2017-09-15 12:00:00,53.85,53.89,53.82,53.89,43085.0,49.0239,49.0603,48.9966,49.0603,43085.0
2017-09-15 12:05:00,53.88,53.9,53.88,53.89,22729.0,49.0512,49.0694,49.0512,49.0603,22729.0
2017-09-15 12:10:00,53.89,53.9,53.86,53.87,32999.0,49.0603,49.0694,49.033,49.0421,32999.0
2017-09-15 12:15:00,53.88,53.9,53.84,53.87,28816.0,49.0512,49.0694,49.0148,49.0421,28816.0
2017-09-15 12:20:00,53.87,53.88,53.85,53.86,19948.0,49.0421,49.0512,49.0239,49.033,19948.0
2017-09-15 12:25:00,53.86,53.87,53.8,53.81,71053.0,49.033,49.0421,48.9784,48.9875,71053.0
2017-09-15 12:30:00,53.81,53.83,53.78,53.82,18183.0,48.9875,49.0057,48.9602,48.9966,18183.0
2017-09-15 12:35:00,53.82,53.83,53.78,53.8,26390.0,48.9966,49.0057,48.9602,48.9784,26390.0
2017-09-15 12:40:00,53.8,53.81,53.78,53.8,41143.0,48.9784,48.9875,48.9602,48.9784,41143.0
2017-09-15 12:45:00,53.81,53.87,53.81,53.87,35047.0,48.9875,49.0421,48.9875,49.0421,35047.0
2017-09-15 12:50:00,53.86,53.87,53.81,53.81,23594.0,49.033,49.0421,48.9875,48.9875,23594.0
2017-09-15 12:55:00,53.82,53.83,53.77,53.78,12033.0,48.9966,49.0057,48.9511,48.9602,12033.0
2017-09-15 13:00:00,53.78,53.79,53.73,53.76,42522.0,48.9602,48.9693,48.9147,48.942,42522.0
2017-09-15 13:05:00,53.75,53.77,53.74,53.75,18205.0,48.9329,48.9511,48.9238,48.9329,18205.0
2017-09-15 13:10:00,53.75,53.76,53.7,53.72,32971.0,48.9329,48.942,48.8874,48.9056,32971.0
2017-09-15 13:15:00,53.73,53.74,53.71,53.72,21136.0,48.9147,48.9238,48.8965,48.9056,21136.0
2017-09-15 13:20:00,53.72,53.73,53.71,53.71,21412.0,48.9056,48.9147,48.8965,48.8965,21412.0
2017-09-15 13:25:00,53.72,53.72,53.68,53.7,36686.0,48.9056,48.9056,48.8692,48.8874,36686.0
2017-09-15 13:30:00,53.7,53.74,53.7,53.73,49028.0,48.8874,48.9238,48.8874,48.9147,49028.0
2017-09-15 13:35:00,53.74,53.74,53.66,53.71,50650.0,48.9238,48.9238,48.8509,48.8965,50650.0
2017-09-15 13:40:00,53.71,53.72,53.64,53.65,54665.0,48.8965,48.9056,48.8327,48.8418,54665.0
2017-09-15 13:45:00,53.64,53.66,53.62,53.63,17148.0,48.8327,48.8509,48.8145,48.8236,17148.0
2017-09-15 13:50:00,53.62,53.66,53.62,53.66,14478.0,48.8145,48.8509,48.8145,48.8509,14478.0
2017-09-15 13:55:00,53.65,53.66,53.58,53.58,50585.0,48.8418,48.8509,48.7781,48.7781,50585.0
2017-09-15 14:00:00,53.59,53.6,53.52,53.54,24550.0,48.7872,48.7963,48.7235,48.7417,24550.0
2017-09-15 14:05:00,53.53,53.59,53.53,53.59,30915.0,48.7326,48.7872,48.7326,48.7872,30915.0
2017-09-15 14:10:00,53.59,53.61,53.58,53.61,26695.0,48.7872,48.8054,48.7781,48.8054,26695.0
2017-09-15 14:15:00,53.62,53.64,53.6,53.61,62928.0,48.8145,48.8327,48.7963,48.8054,62928.0
2017-09-15 14:20:00,53.6,53.61,53.57,53.61,25827.0,48.7963,48.8054,48.769,48.8054,25827.0
2017-09-15 14:25:00,53.6,53.63,53.59,53.63,128057.0,48.7963,48.8236,48.7872,48.8236,128057.0
2017-09-15 14:30:00,53.63,53.64,53.6,53.63,26499.0,48.8236,48.8327,48.7963,48.8236,26499.0
2017-09-15 14:35:00,53.63,53.64,53.59,53.61,46020.0,48.8236,48.8327,48.7872,48.8054,46020.0
2017-09-15 14:40:00,53.6,53.62,53.57,53.6,23905.0,48.7963,48.8145,48.769,48.7963,23905.0
2017-09-15 14:45:00,53.61,53.62,53.58,53.61,42703.0,48.8054,48.8145,48.7781,48.8054,42703.0
2017-09-15 14:50:00,53.61,53.62,53.59,53.6,23585.0,48.8054,48.8145,48.7872,48.7963,23585.0
2017-09-15 14:55:00,53.59,53.65,53.59,53.65,38136.0,48.7872,48.8418,48.7872,48.8418,38136.0
2017-09-15 15:00:00,53.65,53.65,53.62,53.63,36929.0,48.8418,48.8418,48.8145,48.8236,36929.0
2017-09-15 15:05:00,53.63,53.63,53.6,53.63,29499.0,48.8236,48.8236,48.7963,48.8236,29499.0
2017-09-15 15:10:00,53.63,53.66,53.62,53.65,19818.0,48.8236,48.8509,48.8145,48.8418,19818.0
2017-09-15 15:15:00,53.64,53.65,53.61,53.65,42318.0,48.8327,48.8418,48.8054,48.8418,42318.0
2017-09-15 15:20:00,53.66,53.68,53.65,53.68,36442.0,48.8509,48.8692,48.8418,48.8692,36442.0
2017-09-15 15:25:00,53.68,53.69,53.63,53.67,65428.0,48.8692,48.8783,48.8236,48.86,65428.0
2017-09-15 15:30:00,53.66,53.74,53.66,53.74,83356.0,48.8509,48.9238,48.8509,48.9238,83356.0
2017-09-15 15:35:00,53.75,53.76,53.73,53.73,103805.0,48.9329,48.942,48.9147,48.9147,103805.0
2017-09-15 15:40:00,53.73,53.75,53.72,53.75,138319.0,48.9147,48.9329,48.9056,48.9329,138319.0
2017-09-15 15:45:00,53.75,53.83,53.74,53.81,295686.0,48.9329,49.0057,48.9238,48.9875,295686.0
2017-09-15 15:50:00,53.81,53.86,53.77,53.84,371295.0,48.9875,49.033,48.9511,49.0148,371295.0
2017-09-15 15:55:00,53.83,53.87,53.77,53.84,747712.0,49.0057,49.0421,48.9511,49.0148,747712.0
2017-09-18 09:30:00,53.87,53.94,53.76,53.88,287987.0,49.0421,49.1058,48.942,49.0512,287987.0
2017-09-18 09:35:00,53.88,54.0,53.87,53.96,102913.0,49.0512,49.1605,49.0421,49.1241,102913.0
2017-09-18 09:40:00,53.96,53.99,53.88,53.94,91876.0,49.1241,49.1514,49.0512,49.1058,91876.0
2017-09-18 09:45:00,53.94,53.99,53.86,53.89,96688.0,49.1058,49.1514,49.033,49.0603,96688.0
2017-09-18 09:50:00,53.88,53.99,53.86,53.98,59048.0,49.0512,49.1514,49.033,49.1423,59048.0
2017-09-18 09:55:00,53.97,54.0,53.9,53.98,95478.0,49.1332,49.1605,49.0694,49.1423,95478.0
2017-09-18 10:00:00,53.98,54.1,53.98,54.1,82112.0,49.1423,49.2515,49.1423,49.2515,82112.0
2017-09-18 10:05:00,54.1,54.16,54.09,54.11,106657.0,49.2515,49.3061,49.2424,49.2606,106657.0
2017-09-18 10:10:00,54.09,54.16,54.09,54.12,62848.0,49.2424,49.3061,49.2424,49.2697,62848.0
2017-09-18 10:15:00,54.12,54.15,54.09,54.13,62701.0,49.2697,49.297,49.2424,49.2788,62701.0
2017-09-18 10:20:00,54.12,54.13,54.0,54.0,104767.0,49.2697,49.2788,49.1605,49.1605,104767.0
2017-09-18 10:25:00,54.01,54.02,53.91,53.95,197632.0,49.1696,49.1787,49.0785,49.115,197632.0
2017-09-18 10:30:00,53.96,54.0,53.92,53.96,222138.0,49.1241,49.1605,49.0876,49.1241,222138.0
2017-09-18 10:35:00,53.95,53.96,53.85,53.9,91011.0,49.115,49.1241,49.0239,49.0694,91011.0
2017-09-18 10:40:00,53.9,53.91,53.85,53.87,92599.0,49.0694,49.0785,49.0239,49.0421,92599.0
2017-09-18 10:45:00,53.87,53.93,53.86,53.93,87086.0,49.0421,49.0967,49.033,49.0967,87086.0
2017-09-18 10:50:00,53.93,53.97,53.92,53.96,85083.0,49.0967,49.1332,49.0876,49.1241,85083.0
2017-09-18 10:55:00,53.97,54.01,53.95,54.0,73985.0,49.1332,49.1696,49.115,49.1605,73985.0
2017-09-18 11:00:00,54.0,54.0,53.93,53.93,116983.0,49.1605,49.1605,49.0967,49.0967,116983.0
2017-09-18 11:05:00,53.94,53.94,53.86,53.89,70722.0,49.1058,49.1058,49.033,49.0603,70722.0
2017-09-18 11:10:00,53.88,53.92,53.88,53.91,35308.0,49.0512,49.0876,49.0512,49.0785,35308.0
2017-09-18 11:15:00,53.91,53.95,53.9,53.92,54769.0,49.0785,49.115,49.0694,49.0876,54769.0
2017-09-18 11:20:00,53.93,53.95,53.89,53.94,63575.0,49.0967,49.115,49.0603,49.1058,63575.0
2017-09-18 11:25:00,53.95,53.96,53.9,53.93,42995.0,49.115,49.1241,49.0694,49.0967,42995.0
2017-09-18 11:30:00,53.93,53.93,53.85,53.88,66513.0,49.0967,49.0967,49.0239,49.0512,66513.0
2017-09-18 11:35:00,53.88,53.91,53.87,53.9,37648.0,49.0512,49.0785,49.0421,49.0694,37648.0
2017-09-18 11:40:00,53.89,53.92,53.89,53.92,52178.0,49.0603,49.0876,49.0603,49.0876,52178.0
2017-09-18 11:45:00,53.92,53.92,53.86,53.87,54509.0,49.0876,49.0876,49.033,49.0421,54509.0
2017-09-18 11:50:00,53.86,53.86,53.8,53.83,53662.0,49.033,49.033,48.9784,49.0057,53662.0
2017-09-18 11:55:00,53.83,53.85,53.79,53.82,60149.0,49.0057,49.0239,48.9693,48.9966,60149.0
2017-09-18 12:00:00,53.82,53.83,53.77,53.79,58254.0,48.9966,49.0057,48.9511,48.9693,58254.0
2017-09-18 12:05:00,53.8,53.8,53.72,53.78,91802.0,48.9784,48.9784,48.9056,48.9602,91802.0
2017-09-18 12:10:00,53.78,53.8,53.77,53.8,34208.0,48.9602,48.9784,48.9511,48.9784,34208.0
2017-09-18 12:15:00,53.8,53.82,53.78,53.78,81567.0,48.9784,48.9966,48.9602,48.9602,81567.0
2017-09-18 12:20:00,53.79,53.8,53.77,53.8,51189.0,48.9693,48.9784,48.9511,48.9784,51189.0
2017-09-18 12:25:00,53.79,53.81,53.77,53.78,43548.0,48.9693,48.9875,48.9511,48.9602,43548.0
2017-09-18 12:30:00,53.78,53.83,53.78,53.82,53990.0,48.9602,49.0057,48.9602,48.9966,53990.0
2017-09-18 12:35:00,53.82,53.82,53.78,53.79,66585.0,48.9966,48.9966,48.9602,48.9693,66585.0
2017-09-18 12:40:00,53.8,53.81,53.78,53.79,34816.0,48.9784,48.9875,48.9602,48.9693,34816.0
2017-09-18 12:45:00,53.79,53.8,53.74,53.75,43993.0,48.9693,48.9784,48.9238,48.9329,43993.0
2017-09-18 12:50:00,53.76,53.77,53.75,53.76,20071.0,48.942,48.9511,48.9329,48.942,20071.0
2017-09-18 12:55:00,53.76,53.76,53.74,53.75,25583.0,48.942,48.942,48.9238,48.9329,25583.0
2017-09-18 13:00:00,53.75,53.75,53.7,53.7,49993.0,48.9329,48.9329,48.8874,48.8874,49993.0
2017-09-18 13:05:00,53.71,53.73,53.68,53.68,42738.0,48.8965,48.9147,48.8692,48.8692,42738.0
2017-09-18 13:10:00,53.68,53.72,53.67,53.7,38031.0,48.8692,48.9056,48.86,48.8874,38031.0
2017-09-18 13:15:00,53.7,53.73,53.69,53.72,44231.0,48.8874,48.9147,48.8783,48.9056,44231.0
2017-09-18 13:20:00,53.72,53.72,53.66,53.68,58189.0,48.9056,48.9056,48.8509,48.8692,58189.0
2017-09-18 13:25:00,53.68,53.68,53.64,53.65,25274.0,48.8692,48.8692,48.8327,48.8418,25274.0
2017-09-18 13:30:00,53.65,53.66,53.6,53.63,42414.0,48.8418,48.8509,48.7963,48.8236,42414.0
2017-09-18 13:35:00,53.62,53.64,53.62,53.62,48070.0,48.8145,48.8327,48.8145,48.8145,48070.0
2017-09-18 13:40:00,53.63,53.64,53.61,53.62,76630.0,48.8236,48.8327,48.8054,48.8145,76630.0
2017-09-18 13:45:00,53.61,53.62,53.61,53.61,31348.0,48.8054,48.8145,48.8054,48.8054,31348.0
2017-09-18 13:50:00,53.62,53.62,53.6,53.62,73797.0,48.8145,48.8145,48.7963,48.8145,73797.0
2017-09-18 13:55:00,53.62,53.63,53.6,53.6,98429.0,48.8145,48.8236,48.7963,48.7963,98429.0
2017-09-18 14:00:00,53.6,53.61,53.56,53.57,123507.0,48.7963,48.8054,48.7599,48.769,123507.0
2017-09-18 14:05:00,53.57,53.57,53.49,53.5,59820.0,48.769,48.769,48.6962,48.7053,59820.0
2017-09-18 14:10:00,53.5,53.53,53.49,53.49,62395.0,48.7053,48.7326,48.6962,48.6962,62395.0
2017-09-18 14:15:00,53.5,53.53,53.49,53.51,111092.0,48.7053,48.7326,48.6962,48.7144,111092.0
2017-09-18 14:20:00,53.51,53.54,53.49,53.51,70854.0,48.7144,48.7417,48.6962,48.7144,70854.0
2017-09-18 14:25:00,53.52,53.54,53.5,53.54,59173.0,48.7235,48.7417,48.7053,48.7417,59173.0
2017-09-18 14:30:00,53.54,53.54,53.52,53.53,36183.0,48.7417,48.7417,48.7235,48.7326,36183.0
2017-09-18 14:35:00,53.52,53.53,53.48,53.51,61218.0,48.7235,48.7326,48.6871,48.7144,61218.0
2017-09-18 14:40:00,53.51,53.52,53.5,53.51,86668.0,48.7144,48.7235,48.7053,48.7144,86668.0
2017-09-18 14:45:00,53.51,53.52,53.48,53.48,196005.0,48.7144,48.7235,48.6871,48.6871,196005.0
2017-09-18 14:50:00,53.48,53.51,53.47,53.5,97406.0,48.6871,48.7144,48.678,48.7053,97406.0
2017-09-18 14:55:00,53.5,53.51,53.47,53.47,87096.0,48.7053,48.7144,48.678,48.678,87096.0
2017-09-18 15:00:00,53.47,53.51,53.47,53.5,133916.0,48.678,48.7144,48.678,48.7053,133916.0
2017-09-18 15:05:00,53.5,53.51,53.46,53.48,79096.0,48.7053,48.7144,48.6689,48.6871,79096.0
2017-09-18 15:10:00,53.48,53.49,53.47,53.48,58060.0,48.6871,48.6962,48.678,48.6871,58060.0
2017-09-18 15:15:00,53.49,53.49,53.42,53.42,94161.0,48.6962,48.6962,48.6325,48.6325,94161.0
2017-09-18 15:20:00,53.41,53.43,53.4,53.42,80485.0,48.6233,48.6416,48.6142,48.6325,80485.0
2017-09-18 15:25:00,53.42,53.46,53.41,53.44,279427.0,48.6325,48.6689,48.6233,48.6507,279427.0
2017-09-18 15:30:00,53.45,53.51,53.44,53.51,187881.0,48.6598,48.7144,48.6507,48.7144,187881.0
2017-09-18 15:35:00,53.51,53.52,53.46,53.5,207106.0,48.7144,48.7235,48.6689,48.7053,207106.0
2017-09-18 15:40:00,53.5,53.54,53.49,53.54,107611.0,48.7053,48.7417,48.6962,48.7417,107611.0
2017-09-18 15:45:00,53.54,53.56,53.52,53.54,174540.0,48.7417,48.7599,48.7235,48.7417,174540.0
2017-09-18 15:50:00,53.54,53.55,53.46,53.46,282139.0,48.7417,48.7508,48.6689,48.6689,282139.0
2017-09-18 15:55:00,53.47,53.5,53.46,53.49,390626.0,48.678,48.7053,48.6689,48.6962,390626.0
2017-09-19 09:30:00,52.82,52.85,52.52,52.64,892515.0,48.0862,48.1135,47.8131,47.9224,892515.0
2017-09-19 09:35:00,52.64,52.82,52.51,52.52,396430.0,47.9224,48.0862,47.804,47.8131,396430.0
2017-09-19 09:40:00,52.54,53.11,52.52,53.07,413230.0,47.8313,48.3502,47.8131,48.3138,413230.0
2017-09-19 09:45:00,53.06,53.06,52.94,52.97,243939.0,48.3047,48.3047,48.1955,48.2228,243939.0
2017-09-19 09:50:00,52.97,53.15,52.9,53.0,297408.0,48.2228,48.3867,48.1591,48.2501,297408.0
2017-09-19 09:55:00,52.99,53.04,52.87,53.0,179872.0,48.241,48.2865,48.1317,48.2501,179872.0
2017-09-19 10:00:00,53.0,53.22,52.98,53.18,246841.0,48.2501,48.4504,48.2319,48.414,246841.0
2017-09-19 10:05:00,53.17,53.33,53.13,53.29,225870.0,48.4049,48.5505,48.3684,48.5141,225870.0
2017-09-19 10:10:00,53.29,53.31,53.18,53.22,188291.0,48.5141,48.5323,48.414,48.4504,188291.0
2017-09-19 10:15:00,53.22,53.23,53.13,53.15,136656.0,48.4504,48.4595,48.3684,48.3867,136656.0
2017-09-19 10:20:00,53.13,53.21,53.1,53.21,406527.0,48.3684,48.4413,48.3411,48.4413,406527.0
2017-09-19 10:25:00,53.21,53.24,53.17,53.19,98619.0,48.4413,48.4686,48.4049,48.4231,98619.0
2017-09-19 10:30:00,53.19,53.19,53.04,53.08,96842.0,48.4231,48.4231,48.2865,48.3229,96842.0
2017-09-19 10:35:00,53.08,53.09,53.01,53.07,132119.0,48.3229,48.332,48.2592,48.3138,132119.0
2017-09-19 10:40:00,53.07,53.09,53.0,53.06,112829.0,48.3138,48.332,48.2501,48.3047,112829.0
2017-09-19 10:45:00,53.07,53.07,53.0,53.04,136327.0,48.3138,48.3138,48.2501,48.2865,136327.0
2017-09-19 10:50:00,53.04,53.16,53.01,53.15,104096.0,48.2865,48.3958,48.2592,48.3867,104096.0
2017-09-19 10:55:00,53.16,53.25,53.13,53.23,134645.0,48.3958,48.4777,48.3684,48.4595,134645.0
2017-09-19 11:00:00,53.23,53.45,53.22,53.41,244975.0,48.4595,48.6598,48.4504,48.6233,244975.0
2017-09-19 11:05:00,53.41,53.45,53.37,53.39,89961.0,48.6233,48.6598,48.5869,48.6051,89961.0
2017-09-19 11:10:00,53.38,53.42,53.32,53.41,143166.0,48.596,48.6325,48.5414,48.6233,143166.0
2017-09-19 11:15:00,53.42,53.43,53.37,53.37,72187.0,48.6325,48.6416,48.5869,48.5869,72187.0
2017-09-19 11:20:00,53.38,53.43,53.34,53.41,126338.0,48.596,48.6416,48.5596,48.6233,126338.0
2017-09-19 11:25:00,53.41,53.48,53.4,53.48,91829.0,48.6233,48.6871,48.6142,48.6871,91829.0
2017-09-19 11:30:00,53.48,53.54,53.47,53.54,88367.0,48.6871,48.7417,48.678,48.7417,88367.0
2017-09-19 11:35:00,53.54,53.54,53.42,53.46,98559.0,48.7417,48.7417,48.6325,48.6689,98559.0
2017-09-19 11:40:00,53.46,53.51,53.4,53.51,198626.0,48.6689,48.7144,48.6142,48.7144,198626.0
2017-09-19 11:45:00,53.51,53.61,53.5,53.6,111983.0,48.7144,48.8054,48.7053,48.7963,111983.0
2017-09-19 11:50:00,53.59,53.69,53.54,53.68,112600.0,48.7872,48.8783,48.7417,48.8692,112600.0
2017-09-19 11:55:00,53.69,53.75,53.62,53.73,203201.0,48.8783,48.9329,48.8145,48.9147,203201.0
2017-09-19 12:00:00,53.73,53.87,53.73,53.84,184592.0,48.9147,49.0421,48.9147,49.0148,184592.0
2017-09-19 12:05:00,53.84,53.89,53.78,53.85,133102.0,49.0148,49.0603,48.9602,49.0239,133102.0
2017-09-19 12:10:00,53.85,54.02,53.85,53.99,217745.0,49.0239,49.1787,49.0239,49.1514,217745.0
2017-09-19 12:15:00,53.98,54.01,53.91,53.93,90387.0,49.1423,49.1696,49.0785,49.0967,90387.0
2017-09-19 12:20:00,53.94,53.97,53.89,53.92,46807.0,49.1058,49.1332,49.0603,49.0876,46807.0
2017-09-19 12:25:00,53.92,54.01,53.92,54.0,88027.0,49.0876,49.1696,49.0876,49.1605,88027.0
2017-09-19 12:30:00,54.0,54.05,53.85,53.85,141415.0,49.1605,49.206,49.0239,49.0239,141415.0
2017-09-19 12:35:00,53.85,53.86,53.71,53.75,179382.0,49.0239,49.033,48.8965,48.9329,179382.0
2017-09-19 12:40:00,53.74,53.82,53.72,53.81,84023.0,48.9238,48.9966,48.9056,48.9875,84023.0
2017-09-19 12:45:00,53.81,53.85,53.76,53.81,113619.0,48.9875,49.0239,48.942,48.9875,113619.0
2017-09-19 12:50:00,53.81,53.82,53.73,53.75,55712.0,48.9875,48.9966,48.9147,48.9329,55712.0
2017-09-19 12:55:00,53.75,53.78,53.64,53.7,140515.0,48.9329,48.9602,48.8327,48.8874,140515.0
2017-09-19 13:00:00,53.7,53.71,53.62,53.69,148304.0,48.8874,48.8965,48.8145,48.8783,148304.0
2017-09-19 13:05:00,53.68,53.7,53.62,53.68,58508.0,48.8692,48.8874,48.8145,48.8692,58508.0
2017-09-19 13:10:00,53.68,53.69,53.65,53.65,38622.0,48.8692,48.8783,48.8418,48.8418,38622.0
2017-09-19 13:15:00,53.65,53.67,53.62,53.63,61471.0,48.8418,48.86,48.8145,48.8236,61471.0
2017-09-19 13:20:00,53.63,53.65,53.55,53.65,90365.0,48.8236,48.8418,48.7508,48.8418,90365.0
2017-09-19 13:25:00,53.65,53.71,53.65,53.69,57994.0,48.8418,48.8965,48.8418,48.8783,57994.0
2017-09-19 13:30:00,53.69,53.73,53.67,53.67,41216.0,48.8783,48.9147,48.86,48.86,41216.0
2017-09-19 13:35:00,53.67,53.7,53.65,53.68,63416.0,48.86,48.8874,48.8418,48.8692,63416.0
2017-09-19 13:40:00,53.67,53.7,53.66,53.68,28767.0,48.86,48.8874,48.8509,48.8692,28767.0
2017-09-19 13:45:00,53.68,53.69,53.63,53.63,48376.0,48.8692,48.8783,48.8236,48.8236,48376.0
2017-09-19 13:50:00,53.64,53.65,53.6,53.65,62259.0,48.8327,48.8418,48.7963,48.8418,62259.0
2017-09-19 13:55:00,53.65,53.71,53.64,53.7,70758.0,48.8418,48.8965,48.8327,48.8874,70758.0
2017-09-19 14:00:00,53.7,53.73,53.69,53.71,123769.0,48.8874,48.9147,48.8783,48.8965,123769.0
2017-09-19 14:05:00,53.71,53.73,53.69,53.71,102333.0,48.8965,48.9147,48.8783,48.8965,102333.0
2017-09-19 14:10:00,53.7,53.71,53.65,53.66,79342.0,48.8874,48.8965,48.8418,48.8509,79342.0
2017-09-19 14:15:00,53.66,53.67,53.65,53.66,27313.0,48.8509,48.86,48.8418,48.8509,27313.0
2017-09-19 14:20:00,53.65,53.66,53.56,53.58,120241.0,48.8418,48.8509,48.7599,48.7781,120241.0
2017-09-19 14:25:00,53.57,53.58,53.54,53.55,44709.0,48.769,48.7781,48.7417,48.7508,44709.0
2017-09-19 14:30:00,53.54,53.54,53.48,53.5,134938.0,48.7417,48.7417,48.6871,48.7053,134938.0
2017-09-19 14:35:00,53.51,53.51,53.45,53.51,280461.0,48.7144,48.7144,48.6598,48.7144,280461.0
2017-09-19 14:40:00,53.5,53.51,53.47,53.5,56046.0,48.7053,48.7144,48.678,48.7053,56046.0
2017-09-19 14:45:00,53.49,53.52,53.48,53.52,172146.0,48.6962,48.7235,48.6871,48.7235,172146.0
2017-09-19 14:50:00,53.51,53.53,53.49,53.51,67504.0,48.7144,48.7326,48.6962,48.7144,67504.0
2017-09-19 14:55:00,53.52,53.53,53.49,53.53,79236.0,48.7235,48.7326,48.6962,48.7326,79236.0
2017-09-19 15:00:00,53.52,53.53,53.49,53.5,56481.0,48.7235,48.7326,48.6962,48.7053,56481.0
2017-09-19 15:05:00,53.5,53.5,53.47,53.5,78346.0,48.7053,48.7053,48.678,48.7053,78346.0
2017-09-19 15:10:00,53.5,53.51,53.48,53.48,136919.0,48.7053,48.7144,48.6871,48.6871,136919.0
2017-09-19 15:15:00,53.48,53.5,53.47,53.49,95348.0,48.6871,48.7053,48.678,48.6962,95348.0
2017-09-19 15:20:00,53.5,53.51,53.46,53.47,166646.0,48.7053,48.7144,48.6689,48.678,166646.0
2017-09-19 15:25:00,53.47,53.49,53.46,53.48,87644.0,48.678,48.6962,48.6689,48.6871,87644.0
2017-09-19 15:30:00,53.48,53.49,53.41,53.41,157087.0,48.6871,48.6962,48.6233,48.6233,157087.0
2017-09-19 15:35:00,53.41,53.53,53.39,53.53,194660.0,48.6233,48.7326,48.6051,48.7326,194660.0
2017-09-19 15:40:00,53.53,53.53,53.46,53.5,161952.0,48.7326,48.7326,48.6689,48.7053,161952.0
2017-09-19 15:45:00,53.51,53.51,53.44,53.45,232065.0,48.7144,48.7144,48.6507,48.6598,232065.0
2017-09-19 15:50:00,53.45,53.45,53.22,53.24,494073.0,48.6598,48.6598,48.4504,48.4686,494073.0
2017-09-19 15:55:00,53.24,53.34,53.24,53.33,947814.0,48.4686,48.5596,48.4686,48.5505,947814.0
2017-09-20 09:30:00,53.49,53.59,53.33,53.46,200087.0,48.6962,48.7872,48.5505,48.6689,200087.0
2017-09-20 09:35:00,53.46,53.52,53.4,53.5,115560.0,48.6689,48.7235,48.6142,48.7053,115560.0
2017-09-20 09:40:00,53.5,53.57,53.42,53.47,62943.0,48.7053,48.769,48.6325,48.678,62943.0
2017-09-20 09:45:00,53.46,53.49,53.43,53.48,104655.0,48.6689,48.6962,48.6416,48.6871,104655.0
2017-09-20 09:50:00,53.48,53.5,53.47,53.49,65123.0,48.6871,48.7053,48.678,48.6962,65123.0
2017-09-20 09:55:00,53.5,53.63,53.49,53.61,148355.0,48.7053,48.8236,48.6962,48.8054,148355.0
2017-09-20 10:00:00,53.6,53.63,53.52,53.58,85013.0,48.7963,48.8236,48.7235,48.7781,85013.0
2017-09-20 10:05:00,53.58,53.63,53.57,53.6,56347.0,48.7781,48.8236,48.769,48.7963,56347.0
2017-09-20 10:10:00,53.61,53.61,53.49,53.57,78383.0,48.8054,48.8054,48.6962,48.769,78383.0
2017-09-20 10:15:00,53.57,53.64,53.57,53.62,81526.0,48.769,48.8327,48.769,48.8145,81526.0
2017-09-20 10:20:00,53.62,53.62,53.55,53.55,55657.0,48.8145,48.8145,48.7508,48.7508,55657.0
2017-09-20 10:25:00,53.55,53.55,53.41,53.42,42683.0,48.7508,48.7508,48.6233,48.6325,42683.0
2017-09-20 10:30:00,53.41,53.47,53.39,53.43,69643.0,48.6233,48.678,48.6051,48.6416,69643.0
2017-09-20 10:35:00,53.43,53.47,53.38,53.4,59514.0,48.6416,48.678,48.596,48.6142,59514.0
2017-09-20 10:40:00,53.4,53.4,53.33,53.35,38692.0,48.6142,48.6142,48.5505,48.5687,38692.0
2017-09-20 10:45:00,53.35,53.46,53.33,53.44,122289.0,48.5687,48.6689,48.5505,48.6507,122289.0
2017-09-20 10:50:00,53.43,53.44,53.37,53.37,31917.0,48.6416,48.6507,48.5869,48.5869,31917.0
2017-09-20 10:55:00,53.38,53.41,53.35,53.4,46001.0,48.596,48.6233,48.5687,48.6142,46001.0
2017-09-20 11:00:00,53.4,53.41,53.32,53.34,55389.0,48.6142,48.6233,48.5414,48.5596,55389.0
2017-09-20 11:05:00,53.35,53.35,53.22,53.22,45723.0,48.5687,48.5687,48.4504,48.4504,45723.0
2017-09-20 11:10:00,53.22,53.28,53.21,53.26,42576.0,48.4504,48.505,48.4413,48.4868,42576.0
2017-09-20 11:15:00,53.26,53.3,53.23,53.23,32429.0,48.4868,48.5232,48.4595,48.4595,32429.0
2017-09-20 11:20:00,53.24,53.24,53.16,53.18,120926.0,48.4686,48.4686,48.3958,48.414,120926.0
2017-09-20 11:25:00,53.18,53.2,53.15,53.17,54923.0,48.414,48.4322,48.3867,48.4049,54923.0
2017-09-20 11:30:00,53.16,53.2,53.13,53.18,67757.0,48.3958,48.4322,48.3684,48.414,67757.0
2017-09-20 11:35:00,53.18,53.23,53.16,53.2,74070.0,48.414,48.4595,48.3958,48.4322,74070.0
2017-09-20 11:40:00,53.21,53.21,53.16,53.16,30514.0,48.4413,48.4413,48.3958,48.3958,30514.0
2017-09-20 11:45:00,53.16,53.18,53.15,53.15,25300.0,48.3958,48.414,48.3867,48.3867,25300.0
2017-09-20 11:50:00,53.15,53.18,53.15,53.15,42869.0,48.3867,48.414,48.3867,48.3867,42869.0
2017-09-20 11:55:00,53.15,53.24,53.15,53.2,105477.0,48.3867,48.4686,48.3867,48.4322,105477.0
2017-09-20 12:00:00,53.2,53.21,53.18,53.18,64484.0,48.4322,48.4413,48.414,48.414,64484.0
2017-09-20 12:05:00,53.19,53.2,53.1,53.11,84485.0,48.4231,48.4322,48.3411,48.3502,84485.0
2017-09-20 12:10:00,53.1,53.17,53.1,53.11,60673.0,48.3411,48.4049,48.3411,48.3502,60673.0
2017-09-20 12:15:00,53.11,53.11,53.1,53.1,31968.0,48.3502,48.3502,48.3411,48.3411,31968.0
2017-09-20 12:20:00,53.1,53.14,53.07,53.07,73097.0,48.3411,48.3775,48.3138,48.3138,73097.0
2017-09-20 12:25:00,53.08,53.12,53.06,53.12,75103.0,48.3229,48.3593,48.3047,48.3593,75103.0
2017-09-20 12:30:00,53.11,53.12,53.09,53.1,31512.0,48.3502,48.3593,48.332,48.3411,31512.0
2017-09-20 12:35:00,53.1,53.12,53.09,53.11,37024.0,48.3411,48.3593,48.332,48.3502,37024.0
2017-09-20 12:40:00,53.1,53.15,53.1,53.13,30437.0,48.3411,48.3867,48.3411,48.3684,30437.0
2017-09-20 12:45:00,53.13,53.14,53.1,53.14,48156.0,48.3684,48.3775,48.3411,48.3775,48156.0
2017-09-20 12:50:00,53.14,53.18,53.14,53.17,29294.0,48.3775,48.414,48.3775,48.4049,29294.0
2017-09-20 12:55:00,53.18,53.18,53.14,53.14,38057.0,48.414,48.414,48.3775,48.3775,38057.0
2017-09-20 13:00:00,53.14,53.14,53.1,53.1,28266.0,48.3775,48.3775,48.3411,48.3411,28266.0
2017-09-20 13:05:00,53.1,53.12,53.09,53.09,49165.0,48.3411,48.3593,48.332,48.332,49165.0
2017-09-20 13:10:00,53.09,53.09,53.06,53.08,48604.0,48.332,48.332,48.3047,48.3229,48604.0
2017-09-20 13:15:00,53.09,53.09,53.06,53.07,79231.0,48.332,48.332,48.3047,48.3138,79231.0
2017-09-20 13:20:00,53.07,53.08,53.04,53.04,35356.0,48.3138,48.3229,48.2865,48.2865,35356.0
2017-09-20 13:25:00,53.04,53.07,53.04,53.05,39268.0,48.2865,48.3138,48.2865,48.2956,39268.0
2017-09-20 13:30:00,53.05,53.1,53.05,53.08,45055.0,48.2956,48.3411,48.2956,48.3229,45055.0
2017-09-20 13:35:00,53.09,53.11,53.08,53.1,166434.0,48.332,48.3502,48.3229,48.3411,166434.0
2017-09-20 13:40:00,53.09,53.13,53.07,53.13,26099.0,48.332,48.3684,48.3138,48.3684,26099.0
2017-09-20 13:45:00,53.12,53.14,53.1,53.13,40555.0,48.3593,48.3775,48.3411,48.3684,40555.0
2017-09-20 13:50:00,53.13,53.17,53.12,53.16,20842.0,48.3684,48.4049,48.3593,48.3958,20842.0
2017-09-20 13:55:00,53.16,53.24,53.16,53.23,34718.0,48.3958,48.4686,48.3958,48.4595,34718.0
2017-09-20 14:00:00,53.22,53.24,53.16,53.23,74975.0,48.4504,48.4686,48.3958,48.4595,74975.0
2017-09-20 14:05:00,53.23,53.24,53.18,53.22,49923.0,48.4595,48.4686,48.414,48.4504,49923.0
2017-09-20 14:10:00,53.22,53.25,53.19,53.22,78877.0,48.4504,48.4777,48.4231,48.4504,78877.0
2017-09-20 14:15:00,53.22,53.23,53.18,53.18,54318.0,48.4504,48.4595,48.414,48.414,54318.0
2017-09-20 14:20:00,53.18,53.18,53.07,53.17,83847.0,48.414,48.414,48.3138,48.4049,83847.0
2017-09-20 14:25:00,53.17,53.17,53.1,53.11,51344.0,48.4049,48.4049,48.3411,48.3502,51344.0
2017-09-20 14:30:00,53.1,53.19,53.07,53.19,67102.0,48.3411,48.4231,48.3138,48.4231,67102.0
2017-09-20 14:35:00,53.18,53.27,53.16,53.26,180812.0,48.414,48.4959,48.3958,48.4868,180812.0
2017-09-20 14:40:00,53.25,53.35,53.22,53.32,151858.0,48.4777,48.5687,48.4504,48.5414,151858.0
2017-09-20 14:45:00,53.33,53.37,53.31,53.36,127561.0,48.5505,48.5869,48.5323,48.5778,127561.0
2017-09-20 14:50:00,53.35,53.38,53.26,53.32,99003.0,48.5687,48.596,48.4868,48.5414,99003.0
2017-09-20 14:55:00,53.32,53.41,53.31,53.4,89368.0,48.5414,48.6233,48.5323,48.6142,89368.0
2017-09-20 15:00:00,53.4,53.45,53.39,53.41,79814.0,48.6142,48.6598,48.6051,48.6233,79814.0
2017-09-20 15:05:00,53.41,53.42,53.38,53.41,54720.0,48.6233,48.6325,48.596,48.6233,54720.0
2017-09-20 15:10:00,53.41,53.46,53.4,53.44,61011.0,48.6233,48.6689,48.6142,48.6507,61011.0
2017-09-20 15:15:00,53.44,53.47,53.43,53.46,38351.0,48.6507,48.678,48.6416,48.6689,38351.0
2017-09-20 15:20:00,53.45,53.48,53.45,53.46,58920.0,48.6598,48.6871,48.6598,48.6689,58920.0
2017-09-20 15:25:00,53.47,53.48,53.46,53.47,35912.0,48.678,48.6871,48.6689,48.678,35912.0
2017-09-20 15:30:00,53.48,53.51,53.47,53.49,100631.0,48.6871,48.7144,48.678,48.6962,100631.0
2017-09-20 15:35:00,53.48,53.49,53.43,53.44,89754.0,48.6871,48.6962,48.6416,48.6507,89754.0
2017-09-20 15:40:00,53.44,53.47,53.43,53.47,69111.0,48.6507,48.678,48.6416,48.678,69111.0
2017-09-20 15:45:00,53.47,53.52,53.46,53.52,263398.0,48.678,48.7235,48.6689,48.7235,263398.0
2017-09-20 15:50:00,53.52,53.56,53.49,53.56,189256.0,48.7235,48.7599,48.6962,48.7599,189256.0
2017-09-20 15:55:00,53.56,53.61,53.53,53.55,404351.0,48.7599,48.8054,48.7326,48.7508,404351.0
2017-09-21 09:30:00,53.55,53.6,53.38,53.52,155302.0,48.7508,48.7963,48.596,48.7235,155302.0
2017-09-21 09:35:00,53.52,53.64,53.5,53.58,94726.0,48.7235,48.8327,48.7053,48.7781,94726.0
2017-09-21 09:40:00,53.58,53.58,53.5,53.52,59811.0,48.7781,48.7781,48.7053,48.7235,59811.0
2017-09-21 09:45:00,53.52,53.53,53.47,53.49,90434.0,48.7235,48.7326,48.678,48.6962,90434.0
2017-09-21 09:50:00,53.49,53.49,53.41,53.49,65845.0,48.6962,48.6962,48.6233,48.6962,65845.0
2017-09-21 09:55:00,53.48,53.52,53.45,53.52,31275.0,48.6871,48.7235,48.6598,48.7235,31275.0
2017-09-21 10:00:00,53.53,53.54,53.5,53.52,47450.0,48.7326,48.7417,48.7053,48.7235,47450.0
2017-09-21 10:05:00,53.51,53.53,53.47,53.5,136508.0,48.7144,48.7326,48.678,48.7053,136508.0
2017-09-21 10:10:00,53.5,53.57,53.5,53.57,35125.0,48.7053,48.769,48.7053,48.769,35125.0
2017-09-21 10:15:00,53.57,53.57,53.5,53.54,41296.0,48.769,48.769,48.7053,48.7417,41296.0
2017-09-21 10:20:00,53.54,53.55,53.53,53.55,21039.0,48.7417,48.7508,48.7326,48.7508,21039.0
2017-09-21 10:25:00,53.54,53.58,53.54,53.56,80719.0,48.7417,48.7781,48.7417,48.7599,80719.0
2017-09-21 10:30:00,53.57,53.57,53.51,53.52,29933.0,48.769,48.769,48.7144,48.7235,29933.0
2017-09-21 10:35:00,53.52,53.56,53.52,53.54,36917.0,48.7235,48.7599,48.7235,48.7417,36917.0
2017-09-21 10:40:00,53.53,53.54,53.52,53.54,19742.0,48.7326,48.7417,48.7235,48.7417,19742.0
2017-09-21 10:45:00,53.53,53.56,53.53,53.55,34105.0,48.7326,48.7599,48.7326,48.7508,34105.0
2017-09-21 10:50:00,53.55,53.57,53.53,53.53,33628.0,48.7508,48.769,48.7326,48.7326,33628.0
2017-09-21 10:55:00,53.53,53.55,53.52,53.52,50570.0,48.7326,48.7508,48.7235,48.7235,50570.0
2017-09-21 11:00:00,53.52,53.56,53.52,53.54,56106.0,48.7235,48.7599,48.7235,48.7417,56106.0
2017-09-21 11:05:00,53.53,53.56,53.52,53.55,43381.0,48.7326,48.7599,48.7235,48.7508,43381.0
2017-09-21 11:10:00,53.54,53.57,53.48,53.51,106689.0,48.7417,48.769,48.6871,48.7144,106689.0
2017-09-21 11:15:00,53.51,53.57,53.47,53.54,121684.0,48.7144,48.769,48.678,48.7417,121684.0
2017-09-21 11:20:00,53.54,53.56,53.49,53.51,77030.0,48.7417,48.7599,48.6962,48.7144,77030.0
2017-09-21 11:25:00,53.51,53.55,53.48,53.54,48075.0,48.7144,48.7508,48.6871,48.7417,48075.0
2017-09-21 11:30:00,53.53,53.54,53.51,53.53,28663.0,48.7326,48.7417,48.7144,48.7326,28663.0
2017-09-21 11:35:00,53.54,53.56,53.51,53.55,56111.0,48.7417,48.7599,48.7144,48.7508,56111.0
2017-09-21 11:40:00,53.55,53.55,53.51,53.53,62200.0,48.7508,48.7508,48.7144,48.7326,62200.0
2017-09-21 11:45:00,53.53,53.54,53.5,53.51,66486.0,48.7326,48.7417,48.7053,48.7144,66486.0
2017-09-21 11:50:00,53.52,53.53,53.5,53.5,80742.0,48.7235,48.7326,48.7053,48.7053,80742.0
2017-09-21 11:55:00,53.51,53.53,53.5,53.51,84345.0,48.7144,48.7326,48.7053,48.7144,84345.0
2017-09-21 12:00:00,53.51,53.53,53.49,53.5,139070.0,48.7144,48.7326,48.6962,48.7053,139070.0
2017-09-21 12:05:00,53.5,53.53,53.5,53.53,82456.0,48.7053,48.7326,48.7053,48.7326,82456.0
2017-09-21 12:10:00,53.53,53.53,53.49,53.5,37537.0,48.7326,48.7326,48.6962,48.7053,37537.0
2017-09-21 12:15:00,53.5,53.52,53.49,53.51,43139.0,48.7053,48.7235,48.6962,48.7144,43139.0
2017-09-21 12:20:00,53.51,53.52,53.48,53.49,56256.0,48.7144,48.7235,48.6871,48.6962,56256.0
2017-09-21 12:25:00,53.49,53.51,53.48,53.5,48948.0,48.6962,48.7144,48.6871,48.7053,48948.0
2017-09-21 12:30:00,53.5,53.55,53.49,53.55,31958.0,48.7053,48.7508,48.6962,48.7508,31958.0
2017-09-21 12:35:00,53.54,53.55,53.5,53.5,28361.0,48.7417,48.7508,48.7053,48.7053,28361.0
2017-09-21 12:40:00,53.51,53.53,53.49,53.51,158593.0,48.7144,48.7326,48.6962,48.7144,158593.0
2017-09-21 12:45:00,53.51,53.55,53.49,53.51,41931.0,48.7144,48.7508,48.6962,48.7144,41931.0
2017-09-21 12:50:00,53.51,53.52,53.45,53.45,33331.0,48.7144,48.7235,48.6598,48.6598,33331.0
2017-09-21 12:55:00,53.46,53.47,53.38,53.41,44382.0,48.6689,48.678,48.596,48.6233,44382.0
2017-09-21 13:00:00,53.38,53.41,53.36,53.36,41358.0,48.596,48.6233,48.5778,48.5778,41358.0
2017-09-21 13:05:00,53.35,53.35,53.3,53.31,30211.0,48.5687,48.5687,48.5232,48.5323,30211.0
2017-09-21 13:10:00,53.32,53.34,53.27,53.34,64007.0,48.5414,48.5596,48.4959,48.5596,64007.0
2017-09-21 13:15:00,53.34,53.41,53.32,53.38,192310.0,48.5596,48.6233,48.5414,48.596,192310.0
2017-09-21 13:20:00,53.38,53.4,53.35,53.39,31985.0,48.596,48.6142,48.5687,48.6051,31985.0
2017-09-21 13:25:00,53.38,53.38,53.35,53.35,14396.0,48.596,48.596,48.5687,48.5687,14396.0
2017-09-21 13:30:00,53.36,53.41,53.34,53.41,458687.0,48.5778,48.6233,48.5596,48.6233,458687.0
2017-09-21 13:35:00,53.4,53.41,53.35,53.38,387955.0,48.6142,48.6233,48.5687,48.596,387955.0
2017-09-21 13:40:00,53.37,53.37,53.28,53.3,187964.0,48.5869,48.5869,48.505,48.5232,187964.0
2017-09-21 13:45:00,53.3,53.31,53.24,53.3,54445.0,48.5232,48.5323,48.4686,48.5232,54445.0
2017-09-21 13:50:00,53.3,53.31,53.23,53.29,222393.0,48.5232,48.5323,48.4595,48.5141,222393.0
2017-09-21 13:55:00,53.3,53.3,53.19,53.19,71720.0,48.5232,48.5232,48.4231,48.4231,71720.0
2017-09-21 14:00:00,53.19,53.31,53.13,53.3,132849.0,48.4231,48.5323,48.3684,48.5232,132849.0
2017-09-21 14:05:00,53.3,53.3,53.23,53.25,61083.0,48.5232,48.5232,48.4595,48.4777,61083.0
2017-09-21 14:10:00,53.25,53.27,53.22,53.27,58709.0,48.4777,48.4959,48.4504,48.4959,58709.0
2017-09-21 14:15:00,53.27,53.27,53.25,53.26,27253.0,48.4959,48.4959,48.4777,48.4868,27253.0
2017-09-21 14:20:00,53.26,53.27,53.24,53.27,91750.0,48.4868,48.4959,48.4686,48.4959,91750.0
2017-09-21 14:25:00,53.27,53.27,53.2,53.2,62672.0,48.4959,48.4959,48.4322,48.4322,62672.0
2017-09-21 14:30:00,53.21,53.21,53.13,53.14,78889.0,48.4413,48.4413,48.3684,48.3775,78889.0
2017-09-21 14:35:00,53.15,53.16,53.13,53.15,54514.0,48.3867,48.3958,48.3684,48.3867,54514.0
2017-09-21 14:40:00,53.14,53.14,53.09,53.1,53544.0,48.3775,48.3775,48.332,48.3411,53544.0
2017-09-21 14:45:00,53.1,53.16,53.09,53.11,102171.0,48.3411,48.3958,48.332,48.3502,102171.0
2017-09-21 14:50:00,53.11,53.13,53.1,53.11,56651.0,48.3502,48.3684,48.3411,48.3502,56651.0
2017-09-21 14:55:00,53.11,53.13,53.1,53.11,33269.0,48.3502,48.3684,48.3411,48.3502,33269.0
2017-09-21 15:00:00,53.11,53.16,53.09,53.16,128578.0,48.3502,48.3958,48.332,48.3958,128578.0
2017-09-21 15:05:00,53.16,53.17,53.14,53.16,46506.0,48.3958,48.4049,48.3775,48.3958,46506.0
2017-09-21 15:10:00,53.15,53.17,53.14,53.16,48945.0,48.3867,48.4049,48.3775,48.3958,48945.0
2017-09-21 15:15:00,53.16,53.19,53.15,53.19,65259.0,48.3958,48.4231,48.3867,48.4231,65259.0
2017-09-21 15:20:00,53.19,53.22,53.17,53.22,40938.0,48.4231,48.4504,48.4049,48.4504,40938.0
2017-09-21 15:25:00,53.21,53.23,53.2,53.2,98616.0,48.4413,48.4595,48.4322,48.4322,98616.0
2017-09-21 15:30:00,53.2,53.21,53.14,53.16,170251.0,48.4322,48.4413,48.3775,48.3958,170251.0
2017-09-21 15:35:00,53.16,53.17,53.14,53.15,57310.0,48.3958,48.4049,48.3775,48.3867,57310.0
2017-09-21 15:40:00,53.15,53.19,53.14,53.14,170277.0,48.3867,48.4231,48.3775,48.3775,170277.0
2017-09-21 15:45:00,53.14,53.15,53.13,53.14,82704.0,48.3775,48.3867,48.3684,48.3775,82704.0
2017-09-21 15:50:00,53.15,53.26,53.13,53.25,212954.0,48.3867,48.4868,48.3684,48.4777,212954.0
2017-09-21 15:55:00,53.25,53.25,53.18,53.2,664034.0,48.4777,48.4777,48.414,48.4322,664034.0
2017-09-22 09:30:00,53.02,53.04,52.8,52.85,697174.0,48.2683,48.2865,48.068,48.1135,697174.0
2017-09-22 09:35:00,52.85,53.0,52.84,52.99,389962.0,48.1135,48.2501,48.1044,48.241,389962.0
2017-09-22 09:40:00,52.99,53.16,52.96,53.08,225811.0,48.241,48.3958,48.2137,48.3229,225811.0
2017-09-22 09:45:00,53.08,53.09,52.99,53.08,250624.0,48.3229,48.332,48.241,48.3229,250624.0
2017-09-22 09:50:00,53.08,53.09,52.98,53.04,224606.0,48.3229,48.332,48.2319,48.2865,224606.0
2017-09-22 09:55:00,53.05,53.15,53.04,53.11,210755.0,48.2956,48.3867,48.2865,48.3502,210755.0
2017-09-22 10:00:00,53.11,53.15,53.05,53.15,346688.0,48.3502,48.3867,48.2956,48.3867,346688.0
2017-09-22 10:05:00,53.15,53.46,53.13,53.28,306894.0,48.3867,48.6689,48.3684,48.505,306894.0
2017-09-22 10:10:00,53.28,53.52,53.27,53.44,179355.0,48.505,48.7235,48.4959,48.6507,179355.0
2017-09-22 10:15:00,53.43,53.44,53.31,53.31,87733.0,48.6416,48.6507,48.5323,48.5323,87733.0
2017-09-22 10:20:00,53.32,53.45,53.25,53.45,135288.0,48.5414,48.6598,48.4777,48.6598,135288.0
2017-09-22 10:25:00,53.44,53.54,53.42,53.54,122504.0,48.6507,48.7417,48.6325,48.7417,122504.0
2017-09-22 10:30:00,53.55,53.55,53.48,53.54,100559.0,48.7508,48.7508,48.6871,48.7417,100559.0
2017-09-22 10:35:00,53.53,53.61,53.5,53.58,130841.0,48.7326,48.8054,48.7053,48.7781,130841.0
2017-09-22 10:40:00,53.58,53.6,53.5,53.54,91884.0,48.7781,48.7963,48.7053,48.7417,91884.0
2017-09-22 10:45:00,53.53,53.54,53.5,53.51,33749.0,48.7326,48.7417,48.7053,48.7144,33749.0
2017-09-22 10:50:00,53.51,53.53,53.45,53.48,67346.0,48.7144,48.7326,48.6598,48.6871,67346.0
2017-09-22 10:55:00,53.47,53.53,53.45,53.5,63060.0,48.678,48.7326,48.6598,48.7053,63060.0
2017-09-22 11:00:00,53.51,53.57,53.49,53.57,38257.0,48.7144,48.769,48.6962,48.769,38257.0
2017-09-22 11:05:00,53.57,53.57,53.44,53.45,50513.0,48.769,48.769,48.6507,48.6598,50513.0
2017-09-22 11:10:00,53.45,53.45,53.41,53.43,39545.0,48.6598,48.6598,48.6233,48.6416,39545.0
2017-09-22 11:15:00,53.44,53.45,53.35,53.37,63016.0,48.6507,48.6598,48.5687,48.5869,63016.0
2017-09-22 11:20:00,53.38,53.47,53.38,53.45,54010.0,48.596,48.678,48.596,48.6598,54010.0
2017-09-22 11:25:00,53.45,53.55,53.43,53.53,82315.0,48.6598,48.7508,48.6416,48.7326,82315.0
2017-09-22 11:30:00,53.53,53.54,53.49,53.52,40782.0,48.7326,48.7417,48.6962,48.7235,40782.0
2017-09-22 11:35:00,53.52,53.54,53.5,53.53,58202.0,48.7235,48.7417,48.7053,48.7326,58202.0
2017-09-22 11:40:00,53.52,53.53,53.43,53.44,213694.0,48.7235,48.7326,48.6416,48.6507,213694.0
2017-09-22 11:45:00,53.44,53.46,53.37,53.37,36265.0,48.6507,48.6689,48.5869,48.5869,36265.0
2017-09-22 11:50:00,53.38,53.46,53.37,53.46,38523.0,48.596,48.6689,48.5869,48.6689,38523.0
2017-09-22 11:55:00,53.47,53.48,53.42,53.47,51707.0,48.678,48.6871,48.6325,48.678,51707.0
2017-09-22 12:00:00,53.48,53.48,53.41,53.43,37402.0,48.6871,48.6871,48.6233,48.6416,37402.0
2017-09-22 12:05:00,53.43,53.45,53.38,53.44,97015.0,48.6416,48.6598,48.596,48.6507,97015.0
2017-09-22 12:10:00,53.45,53.47,53.44,53.47,23571.0,48.6598,48.678,48.6507,48.678,23571.0
2017-09-22 12:15:00,53.47,53.49,53.45,53.47,87882.0,48.678,48.6962,48.6598,48.678,87882.0
2017-09-22 12:20:00,53.47,53.47,53.45,53.46,52440.0,48.678,48.678,48.6598,48.6689,52440.0
2017-09-22 12:25:00,53.46,53.49,53.46,53.48,68083.0,48.6689,48.6962,48.6689,48.6871,68083.0
2017-09-22 12:30:00,53.48,53.48,53.4,53.41,66177.0,48.6871,48.6871,48.6142,48.6233,66177.0
2017-09-22 12:35:00,53.41,53.42,53.35,53.37,45742.0,48.6233,48.6325,48.5687,48.5869,45742.0
2017-09-22 12:40:00,53.37,53.4,53.36,53.4,51097.0,48.5869,48.6142,48.5778,48.6142,51097.0
2017-09-22 12:45:00,53.4,53.4,53.33,53.34,42017.0,48.6142,48.6142,48.5505,48.5596,42017.0
2017-09-22 12:50:00,53.33,53.35,53.31,53.32,42619.0,48.5505,48.5687,48.5323,48.5414,42619.0
2017-09-22 12:55:00,53.31,53.32,53.23,53.26,120435.0,48.5323,48.5414,48.4595,48.4868,120435.0
2017-09-22 13:00:00,53.26,53.29,53.23,53.23,47467.0,48.4868,48.5141,48.4595,48.4595,47467.0
2017-09-22 13:05:00,53.23,53.26,53.18,53.18,174708.0,48.4595,48.4868,48.414,48.414,174708.0
2017-09-22 13:10:00,53.19,53.2,53.17,53.19,73099.0,48.4231,48.4322,48.4049,48.4231,73099.0
2017-09-22 13:15:00,53.18,53.2,53.15,53.18,36299.0,48.414,48.4322,48.3867,48.414,36299.0
2017-09-22 13:20:00,53.19,53.2,53.19,53.2,40051.0,48.4231,48.4322,48.4231,48.4322,40051.0
2017-09-22 13:25:00,53.2,53.2,53.17,53.2,186302.0,48.4322,48.4322,48.4049,48.4322,186302.0
2017-09-22 13:30:00,53.2,53.21,53.19,53.19,68359.0,48.4322,48.4413,48.4231,48.4231,68359.0
2017-09-22 13:35:00,53.2,53.2,53.15,53.18,106076.0,48.4322,48.4322,48.3867,48.414,106076.0
2017-09-22 13:40:00,53.18,53.35,53.17,53.35,141796.0,48.414,48.5687,48.4049,48.5687,141796.0
2017-09-22 13:45:00,53.35,53.43,53.33,53.41,47129.0,48.5687,48.6416,48.5505,48.6233,47129.0
2017-09-22 13:50:00,53.41,53.43,53.32,53.34,124992.0,48.6233,48.6416,48.5414,48.5596,124992.0
2017-09-22 13:55:00,53.34,53.35,53.28,53.3,66931.0,48.5596,48.5687,48.505,48.5232,66931.0
2017-09-22 14:00:00,53.3,53.31,53.26,53.29,47390.0,48.5232,48.5323,48.4868,48.5141,47390.0
2017-09-22 14:05:00,53.3,53.3,53.25,53.27,38958.0,48.5232,48.5232,48.4777,48.4959,38958.0
2017-09-22 14:10:00,53.28,53.28,53.25,53.25,35686.0,48.505,48.505,48.4777,48.4777,35686.0
2017-09-22 14:15:00,53.25,53.27,53.24,53.26,45438.0,48.4777,48.4959,48.4686,48.4868,45438.0
2017-09-22 14:20:00,53.25,53.27,53.24,53.27,59376.0,48.4777,48.4959,48.4686,48.4959,59376.0
2017-09-22 14:25:00,53.27,53.28,53.26,53.27,37437.0,48.4959,48.505,48.4868,48.4959,37437.0
2017-09-22 14:30:00,53.28,53.28,53.23,53.23,143405.0,48.505,48.505,48.4595,48.4595,143405.0
2017-09-22 14:35:00,53.23,53.24,53.0,53.22,436700.0,48.4595,48.4686,48.2501,48.4504,436700.0
2017-09-22 14:40:00,53.22,53.24,53.17,53.18,62513.0,48.4504,48.4686,48.4049,48.414,62513.0
2017-09-22 14:45:00,53.17,53.2,53.15,53.18,70680.0,48.4049,48.4322,48.3867,48.414,70680.0
2017-09-22 14:50:00,53.18,53.2,53.15,53.17,59526.0,48.414,48.4322,48.3867,48.4049,59526.0
2017-09-22 14:55:00,53.16,53.2,53.13,53.16,62100.0,48.3958,48.4322,48.3684,48.3958,62100.0
2017-09-22 15:00:00,53.16,53.16,53.13,53.15,72848.0,48.3958,48.3958,48.3684,48.3867,72848.0
2017-09-22 15:05:00,53.15,53.16,53.12,53.15,104464.0,48.3867,48.3958,48.3593,48.3867,104464.0
2017-09-22 15:10:00,53.14,53.15,53.14,53.15,31016.0,48.3775,48.3867,48.3775,48.3867,31016.0
2017-09-22 15:15:00,53.15,53.15,53.13,53.15,118878.0,48.3867,48.3867,48.3684,48.3867,118878.0
2017-09-22 15:20:00,53.15,53.15,53.14,53.15,109581.0,48.3867,48.3867,48.3775,48.3867,109581.0
2017-09-22 15:25:00,53.15,53.16,53.13,53.15,183222.0,48.3867,48.3958,48.3684,48.3867,183222.0
2017-09-22 15:30:00,53.15,53.34,53.14,53.24,266265.0,48.3867,48.5596,48.3775,48.4686,266265.0
2017-09-22 15:35:00,53.25,53.26,53.17,53.22,184809.0,48.4777,48.4868,48.4049,48.4504,184809.0
2017-09-22 15:40:00,53.22,53.24,53.16,53.22,172493.0,48.4504,48.4686,48.3958,48.4504,172493.0
2017-09-22 15:45:00,53.22,53.24,53.19,53.23,245757.0,48.4504,48.4686,48.4231,48.4595,245757.0
2017-09-22 15:50:00,53.22,53.24,53.22,53.24,152483.0,48.4504,48.4686,48.4504,48.4686,152483.0
2017-09-22 15:55:00,53.23,53.25,53.19,53.2,505633.0,48.4595,48.4777,48.4231,48.4322,505633.0
2017-09-25 09:30:00,53.08,53.38,53.06,53.35,518134.0,48.3229,48.596,48.3047,48.5687,518134.0
2017-09-25 09:35:00,53.36,53.49,53.35,53.43,249864.0,48.5778,48.6962,48.5687,48.6416,249864.0
2017-09-25 09:40:00,53.43,53.52,53.42,53.43,264845.0,48.6416,48.7235,48.6325,48.6416,264845.0
2017-09-25 09:45:00,53.43,53.45,53.38,53.43,439319.0,48.6416,48.6598,48.596,48.6416,439319.0
2017-09-25 09:50:00,53.43,53.56,53.43,53.49,283704.0,48.6416,48.7599,48.6416,48.6962,283704.0
2017-09-25 09:55:00,53.5,53.51,53.46,53.49,129445.0,48.7053,48.7144,48.6689,48.6962,129445.0
2017-09-25 10:00:00,53.49,53.51,53.47,53.49,162848.0,48.6962,48.7144,48.678,48.6962,162848.0
2017-09-25 10:05:00,53.49,53.5,53.39,53.48,158704.0,48.6962,48.7053,48.6051,48.6871,158704.0
2017-09-25 10:10:00,53.49,53.5,53.43,53.45,121696.0,48.6962,48.7053,48.6416,48.6598,121696.0
2017-09-25 10:15:00,53.45,53.48,53.44,53.46,75575.0,48.6598,48.6871,48.6507,48.6689,75575.0
2017-09-25 10:20:00,53.46,53.49,53.45,53.45,78458.0,48.6689,48.6962,48.6598,48.6598,78458.0
2017-09-25 10:25:00,53.45,53.48,53.4,53.45,152865.0,48.6598,48.6871,48.6142,48.6598,152865.0
2017-09-25 10:30:00,53.45,53.48,53.39,53.4,110215.0,48.6598,48.6871,48.6051,48.6142,110215.0
2017-09-25 10:35:00,53.4,53.45,53.38,53.45,320979.0,48.6142,48.6598,48.596,48.6598,320979.0
2017-09-25 10:40:00,53.45,53.45,53.3,53.4,206664.0,48.6598,48.6598,48.5232,48.6142,206664.0
2017-09-25 10:45:00,53.39,53.41,53.26,53.3,147543.0,48.6051,48.6233,48.4868,48.5232,147543.0
2017-09-25 10:50:00,53.3,53.32,53.18,53.18,165061.0,48.5232,48.5414,48.414,48.414,165061.0
2017-09-25 10:55:00,53.18,53.23,53.15,53.17,229811.0,48.414,48.4595,48.3867,48.4049,229811.0
2017-09-25 11:00:00,53.17,53.2,53.09,53.16,119542.0,48.4049,48.4322,48.332,48.3958,119542.0
2017-09-25 11:05:00,53.17,53.21,53.14,53.19,309357.0,48.4049,48.4413,48.3775,48.4231,309357.0
2017-09-25 11:10:00,53.19,53.23,53.15,53.16,86367.0,48.4231,48.4595,48.3867,48.3958,86367.0
2017-09-25 11:15:00,53.15,53.17,53.13,53.16,101572.0,48.3867,48.4049,48.3684,48.3958,101572.0
2017-09-25 11:20:00,53.16,53.31,53.15,53.28,141269.0,48.3958,48.5323,48.3867,48.505,141269.0
2017-09-25 11:25:00,53.27,53.33,53.23,53.23,79755.0,48.4959,48.5505,48.4595,48.4595,79755.0
2017-09-25 11:30:00,53.23,53.28,53.18,53.2,128984.0,48.4595,48.505,48.414,48.4322,128984.0
2017-09-25 11:35:00,53.21,53.3,53.19,53.27,238651.0,48.4413,48.5232,48.4231,48.4959,238651.0
2017-09-25 11:40:00,53.26,53.28,53.25,53.26,85599.0,48.4868,48.505,48.4777,48.4868,85599.0
2017-09-25 11:45:00,53.25,53.27,53.21,53.21,139652.0,48.4777,48.4959,48.4413,48.4413,139652.0
2017-09-25 11:50:00,53.21,53.21,53.18,53.18,90149.0,48.4413,48.4413,48.414,48.414,90149.0
2017-09-25 11:55:00,53.18,53.3,53.18,53.3,39946.0,48.414,48.5232,48.414,48.5232,39946.0
2017-09-25 12:00:00,53.3,53.3,53.25,53.25,70112.0,48.5232,48.5232,48.4777,48.4777,70112.0
2017-09-25 12:05:00,53.24,53.27,53.13,53.16,228714.0,48.4686,48.4959,48.3684,48.3958,228714.0
2017-09-25 12:10:00,53.16,53.22,53.14,53.21,99852.0,48.3958,48.4504,48.3775,48.4413,99852.0
2017-09-25 12:15:00,53.21,53.24,53.11,53.12,53827.0,48.4413,48.4686,48.3502,48.3593,53827.0
2017-09-25 12:20:00,53.12,53.12,53.0,53.03,110640.0,48.3593,48.3593,48.2501,48.2774,110640.0
2017-09-25 12:25:00,53.04,53.1,53.03,53.07,50793.0,48.2865,48.3411,48.2774,48.3138,50793.0
2017-09-25 12:30:00,53.08,53.1,53.06,53.09,67143.0,48.3229,48.3411,48.3047,48.332,67143.0
2017-09-25 12:35:00,53.09,53.15,53.09,53.11,44297.0,48.332,48.3867,48.332,48.3502,44297.0
2017-09-25 12:40:00,53.11,53.17,53.1,53.16,41655.0,48.3502,48.4049,48.3411,48.3958,41655.0
2017-09-25 12:45:00,53.16,53.18,53.16,53.17,25705.0,48.3958,48.414,48.3958,48.4049,25705.0
2017-09-25 12:50:00,53.17,53.22,53.16,53.18,102104.0,48.4049,48.4504,48.3958,48.414,102104.0
2017-09-25 12:55:00,53.18,53.21,53.16,53.2,68538.0,48.414,48.4413,48.3958,48.4322,68538.0
2017-09-25 13:00:00,53.21,53.25,53.19,53.19,74019.0,48.4413,48.4777,48.4231,48.4231,74019.0
2017-09-25 13:05:00,53.19,53.22,53.18,53.18,56358.0,48.4231,48.4504,48.414,48.414,56358.0
2017-09-25 13:10:00,53.18,53.23,53.18,53.2,39950.0,48.414,48.4595,48.414,48.4322,39950.0
2017-09-25 13:15:00,53.2,53.22,53.19,53.21,40552.0,48.4322,48.4504,48.4231,48.4413,40552.0
2017-09-25 13:20:00,53.2,53.21,53.14,53.15,66962.0,48.4322,48.4413,48.3775,48.3867,66962.0
2017-09-25 13:25:00,53.15,53.18,53.11,53.14,146506.0,48.3867,48.414,48.3502,48.3775,146506.0
2017-09-25 13:30:00,53.14,53.21,53.12,53.21,91263.0,48.3775,48.4413,48.3593,48.4413,91263.0
2017-09-25 13:35:00,53.21,53.28,53.21,53.26,38016.0,48.4413,48.505,48.4413,48.4868,38016.0
2017-09-25 13:40:00,53.26,53.29,53.25,53.28,58463.0,48.4868,48.5141,48.4777,48.505,58463.0
2017-09-25 13:45:00,53.27,53.27,53.24,53.26,98606.0,48.4959,48.4959,48.4686,48.4868,98606.0
2017-09-25 13:50:00,53.26,53.27,53.25,53.25,109838.0,48.4868,48.4959,48.4777,48.4777,109838.0
2017-09-25 13:55:00,53.25,53.27,53.25,53.26,51438.0,48.4777,48.4959,48.4777,48.4868,51438.0
2017-09-25 14:00:00,53.26,53.39,53.25,53.39,225487.0,48.4868,48.6051,48.4777,48.6051,225487.0
2017-09-25 14:05:00,53.38,53.4,53.29,53.34,167001.0,48.596,48.6142,48.5141,48.5596,167001.0
2017-09-25 14:10:00,53.34,53.34,53.25,53.28,76487.0,48.5596,48.5596,48.4777,48.505,76487.0
2017-09-25 14:15:00,53.29,53.3,53.27,53.27,53636.0,48.5141,48.5232,48.4959,48.4959,53636.0
2017-09-25 14:20:00,53.27,53.3,53.27,53.3,46212.0,48.4959,48.5232,48.4959,48.5232,46212.0
2017-09-25 14:25:00,53.3,53.31,53.27,53.29,117214.0,48.5232,48.5323,48.4959,48.5141,117214.0
2017-09-25 14:30:00,53.29,53.3,53.17,53.2,137692.0,48.5141,48.5232,48.4049,48.4322,137692.0
2017-09-25 14:35:00,53.2,53.21,53.14,53.19,56497.0,48.4322,48.4413,48.3775,48.4231,56497.0
2017-09-25 14:40:00,53.19,53.2,53.16,53.17,86961.0,48.4231,48.4322,48.3958,48.4049,86961.0
2017-09-25 14:45:00,53.18,53.2,53.16,53.17,76660.0,48.414,48.4322,48.3958,48.4049,76660.0
2017-09-25 14:50:00,53.17,53.19,53.16,53.19,88882.0,48.4049,48.4231,48.3958,48.4231,88882.0
2017-09-25 14:55:00,53.19,53.26,53.17,53.21,272313.0,48.4231,48.4868,48.4049,48.4413,272313.0
2017-09-25 15:00:00,53.19,53.21,53.18,53.19,55785.0,48.4231,48.4413,48.414,48.4231,55785.0
2017-09-25 15:05:00,53.19,53.21,53.18,53.18,108551.0,48.4231,48.4413,48.414,48.414,108551.0
2017-09-25 15:10:00,53.18,53.31,53.18,53.28,93372.0,48.414,48.5323,48.414,48.505,93372.0
2017-09-25 15:15:00,53.27,53.29,53.24,53.25,75390.0,48.4959,48.5141,48.4686,48.4777,75390.0
2017-09-25 15:20:00,53.25,53.28,53.24,53.26,113823.0,48.4777,48.505,48.4686,48.4868,113823.0
2017-09-25 15:25:00,53.26,53.29,53.23,53.25,88659.0,48.4868,48.5141,48.4595,48.4777,88659.0
2017-09-25 15:30:00,53.24,53.27,53.21,53.23,109544.0,48.4686,48.4959,48.4413,48.4595,109544.0
2017-09-25 15:35:00,53.23,53.3,53.2,53.26,153977.0,48.4595,48.5232,48.4322,48.4868,153977.0
2017-09-25 15:40:00,53.26,53.33,53.26,53.32,128477.0,48.4868,48.5505,48.4868,48.5414,128477.0
2017-09-25 15:45:00,53.33,53.33,53.28,53.3,205570.0,48.5505,48.5505,48.505,48.5232,205570.0
2017-09-25 15:50:00,53.3,53.31,53.25,53.25,304060.0,48.5232,48.5323,48.4777,48.4777,304060.0
2017-09-25 15:55:00,53.26,53.29,53.19,53.23,592772.0,48.4868,48.5141,48.4231,48.4595,592772.0
2017-09-26 09:30:00,53.18,53.23,52.99,53.2,440439.0,48.414,48.4595,48.241,48.4322,440439.0
2017-09-26 09:35:00,53.23,53.25,52.99,53.05,268197.0,48.4595,48.4777,48.241,48.2956,268197.0
2017-09-26 09:40:00,53.04,53.25,52.99,53.17,280279.0,48.2865,48.4777,48.241,48.4049,280279.0
2017-09-26 09:45:00,53.16,53.18,52.98,53.05,166972.0,48.3958,48.414,48.2319,48.2956,166972.0
2017-09-26 09:50:00,53.05,53.18,53.0,53.17,245996.0,48.2956,48.414,48.2501,48.4049,245996.0
2017-09-26 09:55:00,53.16,53.17,53.11,53.15,89364.0,48.3958,48.4049,48.3502,48.3867,89364.0
2017-09-26 10:00:00,53.15,53.29,53.13,53.26,144942.0,48.3867,48.5141,48.3684,48.4868,144942.0
2017-09-26 10:05:00,53.26,53.39,53.26,53.31,107900.0,48.4868,48.6051,48.4868,48.5323,107900.0
2017-09-26 10:10:00,53.32,53.32,53.16,53.23,100443.0,48.5414,48.5414,48.3958,48.4595,100443.0
2017-09-26 10:15:00,53.23,53.36,53.22,53.27,69943.0,48.4595,48.5778,48.4504,48.4959,69943.0
2017-09-26 10:20:00,53.27,53.36,53.26,53.28,98376.0,48.4959,48.5778,48.4868,48.505,98376.0
2017-09-26 10:25:00,53.27,53.29,53.16,53.23,70619.0,48.4959,48.5141,48.3958,48.4595,70619.0
2017-09-26 10:30:00,53.23,53.29,53.19,53.26,144814.0,48.4595,48.5141,48.4231,48.4868,144814.0
2017-09-26 10:35:00,53.24,53.33,53.24,53.25,189031.0,48.4686,48.5505,48.4686,48.4777,189031.0
2017-09-26 10:40:00,53.25,53.27,53.19,53.24,125039.0,48.4777,48.4959,48.4231,48.4686,125039.0
2017-09-26 10:45:00,53.23,53.26,53.19,53.2,52840.0,48.4595,48.4868,48.4231,48.4322,52840.0
2017-09-26 10:50:00,53.2,53.26,53.19,53.24,75718.0,48.4322,48.4868,48.4231,48.4686,75718.0
2017-09-26 10:55:00,53.23,53.25,53.19,53.24,122969.0,48.4595,48.4777,48.4231,48.4686,122969.0
2017-09-26 11:00:00,53.23,53.25,53.23,53.24,78859.0,48.4595,48.4777,48.4595,48.4686,78859.0
2017-09-26 11:05:00,53.24,53.25,53.22,53.25,103655.0,48.4686,48.4777,48.4504,48.4777,103655.0
2017-09-26 11:10:00,53.24,53.31,53.24,53.3,93232.0,48.4686,48.5323,48.4686,48.5232,93232.0
2017-09-26 11:15:00,53.3,53.31,53.25,53.27,112783.0,48.5232,48.5323,48.4777,48.4959,112783.0
2017-09-26 11:20:00,53.27,53.28,53.24,53.26,138174.0,48.4959,48.505,48.4686,48.4868,138174.0
2017-09-26 11:25:00,53.27,53.28,53.22,53.23,84649.0,48.4959,48.505,48.4504,48.4595,84649.0
2017-09-26 11:30:00,53.23,53.24,53.21,53.24,53355.0,48.4595,48.4686,48.4413,48.4686,53355.0
2017-09-26 11:35:00,53.23,53.25,53.18,53.24,67634.0,48.4595,48.4777,48.414,48.4686,67634.0
2017-09-26 11:40:00,53.25,53.28,53.22,53.22,70771.0,48.4777,48.505,48.4504,48.4504,70771.0
2017-09-26 11:45:00,53.22,53.28,53.2,53.23,97105.0,48.4504,48.505,48.4322,48.4595,97105.0
2017-09-26 11:50:00,53.24,53.29,53.23,53.28,121697.0,48.4686,48.5141,48.4595,48.505,121697.0
2017-09-26 11:55:00,53.27,53.3,53.21,53.23,69842.0,48.4959,48.5232,48.4413,48.4595,69842.0
2017-09-26 12:00:00,53.23,53.24,53.19,53.21,67750.0,48.4595,48.4686,48.4231,48.4413,67750.0
2017-09-26 12:05:00,53.21,53.22,53.16,53.16,57655.0,48.4413,48.4504,48.3958,48.3958,57655.0
2017-09-26 12:10:00,53.17,53.17,53.14,53.14,63699.0,48.4049,48.4049,48.3775,48.3775,63699.0
2017-09-26 12:15:00,53.14,53.23,53.14,53.2,108743.0,48.3775,48.4595,48.3775,48.4322,108743.0
2017-09-26 12:20:00,53.2,53.27,53.19,53.26,53905.0,48.4322,48.4959,48.4231,48.4868,53905.0
2017-09-26 12:25:00,53.26,53.29,53.24,53.28,110078.0,48.4868,48.5141,48.4686,48.505,110078.0
2017-09-26 12:30:00,53.28,53.28,53.19,53.22,121810.0,48.505,48.505,48.4231,48.4504,121810.0
2017-09-26 12:35:00,53.22,53.23,53.18,53.2,129269.0,48.4504,48.4595,48.414,48.4322,129269.0
2017-09-26 12:40:00,53.2,53.22,53.18,53.2,49103.0,48.4322,48.4504,48.414,48.4322,49103.0
2017-09-26 12:45:00,53.21,53.27,53.2,53.27,100760.0,48.4413,48.4959,48.4322,48.4959,100760.0
2017-09-26 12:50:00,53.26,53.27,53.22,53.23,69032.0,48.4868,48.4959,48.4504,48.4595,69032.0
2017-09-26 12:55:00,53.22,53.24,53.19,53.22,112427.0,48.4504,48.4686,48.4231,48.4504,112427.0
2017-09-26 13:00:00,53.23,53.24,53.22,53.22,29963.0,48.4595,48.4686,48.4504,48.4504,29963.0
2017-09-26 13:05:00,53.23,53.23,53.17,53.2,45477.0,48.4595,48.4595,48.4049,48.4322,45477.0
2017-09-26 13:10:00,53.19,53.23,53.18,53.22,65335.0,48.4231,48.4595,48.414,48.4504,65335.0
2017-09-26 13:15:00,53.22,53.29,53.22,53.29,61082.0,48.4504,48.5141,48.4504,48.5141,61082.0
2017-09-26 13:20:00,53.29,53.37,53.27,53.3,203719.0,48.5141,48.5869,48.4959,48.5232,203719.0
2017-09-26 13:25:00,53.31,53.31,53.25,53.25,56915.0,48.5323,48.5323,48.4777,48.4777,56915.0
2017-09-26 13:30:00,53.25,53.25,53.18,53.23,124731.0,48.4777,48.4777,48.414,48.4595,124731.0
2017-09-26 13:35:00,53.23,53.32,53.22,53.3,50853.0,48.4595,48.5414,48.4504,48.5232,50853.0
2017-09-26 13:40:00,53.3,53.32,53.23,53.29,70105.0,48.5232,48.5414,48.4595,48.5141,70105.0
2017-09-26 13:45:00,53.29,53.3,53.25,53.28,73687.0,48.5141,48.5232,48.4777,48.505,73687.0
2017-09-26 13:50:00,53.28,53.31,53.27,53.31,108530.0,48.505,48.5323,48.4959,48.5323,108530.0
2017-09-26 13:55:00,53.31,53.31,53.23,53.25,103226.0,48.5323,48.5323,48.4595,48.4777,103226.0
2017-09-26 14:00:00,53.25,53.3,53.23,53.25,103419.0,48.4777,48.5232,48.4595,48.4777,103419.0
2017-09-26 14:05:00,53.26,53.26,53.21,53.25,63929.0,48.4868,48.4868,48.4413,48.4777,63929.0
2017-09-26 14:10:00,53.25,53.25,53.21,53.22,47298.0,48.4777,48.4777,48.4413,48.4504,47298.0
2017-09-26 14:15:00,53.22,53.27,53.22,53.23,67085.0,48.4504,48.4959,48.4504,48.4595,67085.0
2017-09-26 14:20:00,53.23,53.25,53.2,53.23,81081.0,48.4595,48.4777,48.4322,48.4595,81081.0
2017-09-26 14:25:00,53.23,53.24,53.21,53.24,56766.0,48.4595,48.4686,48.4413,48.4686,56766.0
2017-09-26 14:30:00,53.23,53.34,53.23,53.25,160872.0,48.4595,48.5596,48.4595,48.4777,160872.0
2017-09-26 14:35:00,53.25,53.35,53.24,53.3,204125.0,48.4777,48.5687,48.4686,48.5232,204125.0
2017-09-26 14:40:00,53.3,53.31,53.28,53.3,158731.0,48.5232,48.5323,48.505,48.5232,158731.0
2017-09-26 14:45:00,53.31,53.32,53.21,53.26,211650.0,48.5323,48.5414,48.4413,48.4868,211650.0
2017-09-26 14:50:00,53.26,53.31,53.25,53.3,160792.0,48.4868,48.5323,48.4777,48.5232,160792.0
2017-09-26 14:55:00,53.3,53.32,53.27,53.31,83930.0,48.5232,48.5414,48.4959,48.5323,83930.0
2017-09-26 15:00:00,53.31,53.33,53.28,53.3,213258.0,48.5323,48.5505,48.505,48.5232,213258.0
2017-09-26 15:05:00,53.3,53.4,53.27,53.4,226099.0,48.5232,48.6142,48.4959,48.6142,226099.0
2017-09-26 15:10:00,53.39,53.4,53.36,53.4,159206.0,48.6051,48.6142,48.5778,48.6142,159206.0
2017-09-26 15:15:00,53.4,53.72,53.39,53.7,389623.0,48.6142,48.9056,48.6051,48.8874,389623.0
2017-09-26 15:20:00,53.71,53.79,53.64,53.72,365030.0,48.8965,48.9693,48.8327,48.9056,365030.0
2017-09-26 15:25:00,53.71,53.88,53.71,53.86,321155.0,48.8965,49.0512,48.8965,49.033,321155.0
2017-09-26 15:30:00,53.86,53.97,53.85,53.91,420027.0,49.033,49.1332,49.0239,49.0785,420027.0
2017-09-26 15:35:00,53.91,53.92,53.77,53.9,488391.0,49.0785,49.0876,48.9511,49.0694,488391.0
2017-09-26 15:40:00,53.9,53.9,53.77,53.79,386604.0,49.0694,49.0694,48.9511,48.9693,386604.0
2017-09-26 15:45:00,53.79,53.8,53.69,53.7,390923.0,48.9693,48.9784,48.8783,48.8874,390923.0
2017-09-26 15:50:00,53.71,53.8,53.68,53.69,437612.0,48.8965,48.9784,48.8692,48.8783,437612.0
2017-09-26 15:55:00,53.68,53.79,53.68,53.72,740207.0,48.8692,48.9693,48.8692,48.9056,740207.0
2017-09-27 09:30:00,51.99,52.17,51.17,51.26,2202484.0,47.3306,47.4945,46.5841,46.666,2202484.0
2017-09-27 09:35:00,51.27,51.69,51.03,51.65,1825305.0,46.6751,47.0575,46.4566,47.0211,1825305.0
2017-09-27 09:40:00,51.62,51.63,51.25,51.39,1593499.0,46.9938,47.0029,46.6569,46.7844,1593499.0
2017-09-27 09:45:00,51.35,51.62,51.25,51.49,1148163.0,46.748,46.9938,46.6569,46.8754,1148163.0
2017-09-27 09:50:00,51.49,51.84,51.42,51.6,1015889.0,46.8754,47.1941,46.8117,46.9756,1015889.0
2017-09-27 09:55:00,51.6,51.61,51.25,51.42,944552.0,46.9756,46.9847,46.6569,46.8117,944552.0
2017-09-27 10:00:00,51.42,51.55,51.4,51.5,532123.0,46.8117,46.93,46.7935,46.8845,532123.0
2017-09-27 10:05:00,51.5,51.69,51.42,51.47,551442.0,46.8845,47.0575,46.8117,46.8572,551442.0
2017-09-27 10:10:00,51.47,51.61,51.25,51.42,967858.0,46.8572,46.9847,46.6569,46.8117,967858.0
2017-09-27 10:15:00,51.42,51.67,51.38,51.6,521721.0,46.8117,47.0393,46.7753,46.9756,521721.0
2017-09-27 10:20:00,51.61,51.84,51.53,51.62,574342.0,46.9847,47.1941,46.9118,46.9938,574342.0
2017-09-27 10:25:00,51.63,51.85,51.58,51.81,366837.0,47.0029,47.2032,46.9574,47.1667,366837.0
2017-09-27 10:30:00,51.81,51.82,51.6,51.64,345970.0,47.1667,47.1758,46.9756,47.012,345970.0
2017-09-27 10:35:00,51.63,51.78,51.58,51.7,298520.0,47.0029,47.1394,46.9574,47.0666,298520.0
2017-09-27 10:40:00,51.7,51.9,51.65,51.83,547421.0,47.0666,47.2487,47.0211,47.185,547421.0
2017-09-27 10:45:00,51.83,51.85,51.52,51.61,394144.0,47.185,47.2032,46.9027,46.9847,394144.0
2017-09-27 10:50:00,51.61,51.64,51.49,51.57,359876.0,46.9847,47.012,46.8754,46.9483,359876.0
2017-09-27 10:55:00,51.56,51.61,51.45,51.47,231023.0,46.9391,46.9847,46.839,46.8572,231023.0
2017-09-27 11:00:00,51.48,51.54,51.35,51.39,486249.0,46.8663,46.9209,46.748,46.7844,486249.0
2017-09-27 11:05:00,51.4,51.48,51.36,51.4,356058.0,46.7935,46.8663,46.7571,46.7935,356058.0
2017-09-27 11:10:00,51.4,51.48,51.35,51.48,261002.0,46.7935,46.8663,46.748,46.8663,261002.0
2017-09-27 11:15:00,51.48,51.54,51.4,51.49,502206.0,46.8663,46.9209,46.7935,46.8754,502206.0
2017-09-27 11:20:00,51.49,51.69,51.41,51.69,323296.0,46.8754,47.0575,46.8026,47.0575,323296.0
2017-09-27 11:25:00,51.68,51.71,51.58,51.7,251175.0,47.0484,47.0757,46.9574,47.0666,251175.0
2017-09-27 11:30:00,51.69,51.74,51.66,51.68,272989.0,47.0575,47.103,47.0302,47.0484,272989.0
2017-09-27 11:35:00,51.68,51.74,51.6,51.66,256157.0,47.0484,47.103,46.9756,47.0302,256157.0
2017-09-27 11:40:00,51.66,51.81,51.65,51.81,246351.0,47.0302,47.1667,47.0211,47.1667,246351.0
2017-09-27 11:45:00,51.8,51.87,51.71,51.77,247413.0,47.1576,47.2214,47.0757,47.1303,247413.0
2017-09-27 11:50:00,51.77,51.8,51.7,51.73,113764.0,47.1303,47.1576,47.0666,47.0939,113764.0
2017-09-27 11:55:00,51.73,51.9,51.73,51.84,275529.0,47.0939,47.2487,47.0939,47.1941,275529.0
2017-09-27 12:00:00,51.84,51.94,51.83,51.85,248414.0,47.1941,47.2851,47.185,47.2032,248414.0
2017-09-27 12:05:00,51.86,51.92,51.84,51.91,170816.0,47.2123,47.2669,47.1941,47.2578,170816.0
2017-09-27 12:10:00,51.91,52.07,51.82,51.82,441196.0,47.2578,47.4034,47.1758,47.1758,441196.0
2017-09-27 12:15:00,51.82,52.02,51.82,52.01,259450.0,47.1758,47.3579,47.1758,47.3488,259450.0
2017-09-27 12:20:00,52.0,52.14,51.98,52.1,368553.0,47.3397,47.4672,47.3215,47.4308,368553.0
2017-09-27 12:25:00,52.1,52.13,51.86,51.87,380682.0,47.4308,47.4581,47.2123,47.2214,380682.0
2017-09-27 12:30:00,51.88,51.98,51.87,51.89,212764.0,47.2305,47.3215,47.2214,47.2396,212764.0
2017-09-27 12:35:00,51.89,51.92,51.84,51.9,262115.0,47.2396,47.2669,47.1941,47.2487,262115.0
2017-09-27 12:40:00,51.9,51.98,51.88,51.97,158553.0,47.2487,47.3215,47.2305,47.3124,158553.0
2017-09-27 12:45:00,51.97,52.01,51.93,52.0,157048.0,47.3124,47.3488,47.276,47.3397,157048.0
2017-09-27 12:50:00,52.0,52.01,51.92,51.99,174237.0,47.3397,47.3488,47.2669,47.3306,174237.0
2017-09-27 12:55:00,51.99,52.01,51.84,51.85,135914.0,47.3306,47.3488,47.1941,47.2032,135914.0
2017-09-27 13:00:00,51.85,51.9,51.76,51.88,276115.0,47.2032,47.2487,47.1212,47.2305,276115.0
2017-09-27 13:05:00,51.87,51.9,51.83,51.87,123674.0,47.2214,47.2487,47.185,47.2214,123674.0
2017-09-27 13:10:00,51.86,51.9,51.71,51.71,139912.0,47.2123,47.2487,47.0757,47.0757,139912.0
2017-09-27 13:15:00,51.73,51.81,51.69,51.8,167366.0,47.0939,47.1667,47.0575,47.1576,167366.0
2017-09-27 13:20:00,51.8,51.87,51.79,51.82,141528.0,47.1576,47.2214,47.1485,47.1758,141528.0
2017-09-27 13:25:00,51.82,51.87,51.8,51.87,108766.0,47.1758,47.2214,47.1576,47.2214,108766.0
2017-09-27 13:30:00,51.87,51.94,51.86,51.9,119879.0,47.2214,47.2851,47.2123,47.2487,119879.0
2017-09-27 13:35:00,51.9,51.91,51.83,51.86,81582.0,47.2487,47.2578,47.185,47.2123,81582.0
2017-09-27 13:40:00,51.86,51.9,51.77,51.78,243989.0,47.2123,47.2487,47.1303,47.1394,243989.0
2017-09-27 13:45:00,51.78,51.87,51.77,51.86,124890.0,47.1394,47.2214,47.1303,47.2123,124890.0
2017-09-27 13:50:00,51.86,51.9,51.81,51.87,156576.0,47.2123,47.2487,47.1667,47.2214,156576.0
2017-09-27 13:55:00,51.88,51.95,51.7,51.77,455272.0,47.2305,47.2942,47.0666,47.1303,455272.0
2017-09-27 14:00:00,51.77,51.83,51.68,51.8,227739.0,47.1303,47.185,47.0484,47.1576,227739.0
2017-09-27 14:05:00,51.8,51.87,51.74,51.78,354392.0,47.1576,47.2214,47.103,47.1394,354392.0
2017-09-27 14:10:00,51.78,51.99,51.75,51.99,248286.0,47.1394,47.3306,47.1121,47.3306,248286.0
2017-09-27 14:15:00,52.0,52.03,51.91,51.95,285138.0,47.3397,47.367,47.2578,47.2942,285138.0
2017-09-27 14:20:00,51.94,52.01,51.94,51.99,185098.0,47.2851,47.3488,47.2851,47.3306,185098.0
2017-09-27 14:25:00,51.99,52.05,51.95,51.96,204447.0,47.3306,47.3852,47.2942,47.3033,204447.0
2017-09-27 14:30:00,51.95,52.0,51.95,51.97,178406.0,47.2942,47.3397,47.2942,47.3124,178406.0
2017-09-27 14:35:00,51.97,52.01,51.96,52.0,226447.0,47.3124,47.3488,47.3033,47.3397,226447.0
2017-09-27 14:40:00,51.99,52.0,51.87,51.91,179111.0,47.3306,47.3397,47.2214,47.2578,179111.0
2017-09-27 14:45:00,51.91,51.95,51.83,51.87,260301.0,47.2578,47.2942,47.185,47.2214,260301.0
2017-09-27 14:50:00,51.87,51.92,51.82,51.84,175474.0,47.2214,47.2669,47.1758,47.1941,175474.0
2017-09-27 14:55:00,51.83,51.87,51.83,51.87,98740.0,47.185,47.2214,47.185,47.2214,98740.0
2017-09-27 15:00:00,51.87,52.08,51.86,52.06,252574.0,47.2214,47.4125,47.2123,47.3943,252574.0
2017-09-27 15:05:00,52.06,52.08,51.97,51.98,200868.0,47.3943,47.4125,47.3124,47.3215,200868.0
2017-09-27 15:10:00,51.98,52.02,51.97,52.0,386771.0,47.3215,47.3579,47.3124,47.3397,386771.0
2017-09-27 15:15:00,52.0,52.06,51.93,52.0,276294.0,47.3397,47.3943,47.276,47.3397,276294.0
2017-09-27 15:20:00,52.01,52.07,51.99,52.0,153855.0,47.3488,47.4034,47.3306,47.3397,153855.0
2017-09-27 15:25:00,52.0,52.05,51.98,52.05,137224.0,47.3397,47.3852,47.3215,47.3852,137224.0
2017-09-27 15:30:00,52.05,52.24,52.04,52.24,380253.0,47.3852,47.5582,47.3761,47.5582,380253.0
2017-09-27 15:35:00,52.23,52.36,52.14,52.33,401826.0,47.5491,47.6675,47.4672,47.6401,401826.0
2017-09-27 15:40:00,52.33,52.51,52.28,52.49,770850.0,47.6401,47.804,47.5946,47.7858,770850.0
2017-09-27 15:45:00,52.49,52.56,52.43,52.48,757573.0,47.7858,47.8495,47.7312,47.7767,757573.0
2017-09-27 15:50:00,52.48,52.67,52.48,52.62,913406.0,47.7767,47.9497,47.7767,47.9041,913406.0
2017-09-27 15:55:00,52.63,52.69,52.57,52.67,1532763.0,47.9133,47.9679,47.8586,47.9497,1532763.0
2017-09-28 09:30:00,52.8,52.91,52.6,52.88,772049.0,48.068,48.1682,47.8859,48.1408,772049.0
2017-09-28 09:35:00,52.87,52.91,52.6,52.7,281880.0,48.1317,48.1682,47.8859,47.977,281880.0
2017-09-28 09:40:00,52.7,52.91,52.69,52.86,247242.0,47.977,48.1682,47.9679,48.1226,247242.0
2017-09-28 09:45:00,52.87,53.03,52.81,52.87,181650.0,48.1317,48.2774,48.0771,48.1317,181650.0
2017-09-28 09:50:00,52.88,52.91,52.79,52.8,210768.0,48.1408,48.1682,48.0589,48.068,210768.0
2017-09-28 09:55:00,52.81,52.88,52.64,52.67,209313.0,48.0771,48.1408,47.9224,47.9497,209313.0
2017-09-28 10:00:00,52.66,52.73,52.6,52.68,186534.0,47.9406,48.0043,47.8859,47.9588,186534.0
2017-09-28 10:05:00,52.68,52.69,52.55,52.57,200176.0,47.9588,47.9679,47.8404,47.8586,200176.0
2017-09-28 10:10:00,52.57,52.63,52.51,52.6,123064.0,47.8586,47.9133,47.804,47.8859,123064.0
2017-09-28 10:15:00,52.61,52.74,52.59,52.72,96515.0,47.895,48.0134,47.8768,47.9952,96515.0
2017-09-28 10:20:00,52.72,52.76,52.59,52.62,128235.0,47.9952,48.0316,47.8768,47.9041,128235.0
2017-09-28 10:25:00,52.63,52.65,52.56,52.57,152458.0,47.9133,47.9315,47.8495,47.8586,152458.0
2017-09-28 10:30:00,52.57,52.57,52.48,52.48,95005.0,47.8586,47.8586,47.7767,47.7767,95005.0
2017-09-28 10:35:00,52.49,52.56,52.47,52.52,71731.0,47.7858,47.8495,47.7676,47.8131,71731.0
2017-09-28 10:40:00,52.5,52.57,52.47,52.48,74539.0,47.7949,47.8586,47.7676,47.7767,74539.0
2017-09-28 10:45:00,52.48,52.52,52.44,52.45,190231.0,47.7767,47.8131,47.7403,47.7494,190231.0
2017-09-28 10:50:00,52.45,52.49,52.43,52.47,60152.0,47.7494,47.7858,47.7312,47.7676,60152.0
2017-09-28 10:55:00,52.46,52.47,52.39,52.41,163699.0,47.7585,47.7676,47.6948,47.713,163699.0
2017-09-28 11:00:00,52.42,52.43,52.35,52.37,199060.0,47.7221,47.7312,47.6583,47.6766,199060.0
2017-09-28 11:05:00,52.38,52.56,52.37,52.54,87925.0,47.6857,47.8495,47.6766,47.8313,87925.0
2017-09-28 11:10:00,52.54,52.55,52.44,52.44,114442.0,47.8313,47.8404,47.7403,47.7403,114442.0
2017-09-28 11:15:00,52.43,52.48,52.41,52.46,71740.0,47.7312,47.7767,47.713,47.7585,71740.0
2017-09-28 11:20:00,52.45,52.48,52.36,52.4,102590.0,47.7494,47.7767,47.6675,47.7039,102590.0
2017-09-28 11:25:00,52.41,52.42,52.34,52.36,142337.0,47.713,47.7221,47.6492,47.6675,142337.0
2017-09-28 11:30:00,52.35,52.41,52.35,52.41,76720.0,47.6583,47.713,47.6583,47.713,76720.0
2017-09-28 11:35:00,52.41,52.46,52.4,52.44,46328.0,47.713,47.7585,47.7039,47.7403,46328.0
2017-09-28 11:40:00,52.45,52.46,52.37,52.37,71752.0,47.7494,47.7585,47.6766,47.6766,71752.0
2017-09-28 11:45:00,52.38,52.4,52.35,52.38,69918.0,47.6857,47.7039,47.6583,47.6857,69918.0
2017-09-28 11:50:00,52.38,52.43,52.33,52.41,198218.0,47.6857,47.7312,47.6401,47.713,198218.0
2017-09-28 11:55:00,52.41,52.43,52.37,52.43,96519.0,47.713,47.7312,47.6766,47.7312,96519.0
2017-09-28 12:00:00,52.44,52.45,52.38,52.41,74288.0,47.7403,47.7494,47.6857,47.713,74288.0
2017-09-28 12:05:00,52.41,52.43,52.37,52.38,84111.0,47.713,47.7312,47.6766,47.6857,84111.0
2017-09-28 12:10:00,52.39,52.5,52.38,52.5,60155.0,47.6948,47.7949,47.6857,47.7949,60155.0
2017-09-28 12:15:00,52.49,52.55,52.47,52.48,71474.0,47.7858,47.8404,47.7676,47.7767,71474.0
2017-09-28 12:20:00,52.48,52.57,52.47,52.56,58564.0,47.7767,47.8586,47.7676,47.8495,58564.0
2017-09-28 12:25:00,52.55,52.58,52.55,52.58,53986.0,47.8404,47.8677,47.8404,47.8677,53986.0
2017-09-28 12:30:00,52.57,52.58,52.53,52.56,54616.0,47.8586,47.8677,47.8222,47.8495,54616.0
2017-09-28 12:35:00,52.57,52.57,52.53,52.55,35083.0,47.8586,47.8586,47.8222,47.8404,35083.0
2017-09-28 12:40:00,52.54,52.55,52.48,52.51,65610.0,47.8313,47.8404,47.7767,47.804,65610.0
2017-09-28 12:45:00,52.52,52.55,52.5,52.54,36765.0,47.8131,47.8404,47.7949,47.8313,36765.0
2017-09-28 12:50:00,52.54,52.55,52.51,52.54,32342.0,47.8313,47.8404,47.804,47.8313,32342.0
2017-09-28 12:55:00,52.53,52.57,52.53,52.55,36247.0,47.8222,47.8586,47.8222,47.8404,36247.0
2017-09-28 13:00:00,52.55,52.57,52.51,52.52,44519.0,47.8404,47.8586,47.804,47.8131,44519.0
2017-09-28 13:05:00,52.52,52.56,52.51,52.52,35507.0,47.8131,47.8495,47.804,47.8131,35507.0
2017-09-28 13:10:00,52.53,52.53,52.47,52.48,75871.0,47.8222,47.8222,47.7676,47.7767,75871.0
2017-09-28 13:15:00,52.47,52.55,52.47,52.52,54017.0,47.7676,47.8404,47.7676,47.8131,54017.0
2017-09-28 13:20:00,52.53,52.53,52.48,52.49,36651.0,47.8222,47.8222,47.7767,47.7858,36651.0
2017-09-28 13:25:00,52.5,52.5,52.48,52.48,32551.0,47.7949,47.7949,47.7767,47.7767,32551.0
2017-09-28 13:30:00,52.49,52.5,52.45,52.46,49509.0,47.7858,47.7949,47.7494,47.7585,49509.0
2017-09-28 13:35:00,52.47,52.47,52.44,52.46,90248.0,47.7676,47.7676,47.7403,47.7585,90248.0
2017-09-28 13:40:00,52.46,52.51,52.46,52.47,56679.0,47.7585,47.804,47.7585,47.7676,56679.0
2017-09-28 13:45:00,52.48,52.48,52.45,52.46,38443.0,47.7767,47.7767,47.7494,47.7585,38443.0
2017-09-28 13:50:00,52.45,52.47,52.44,52.46,70587.0,47.7494,47.7676,47.7403,47.7585,70587.0
2017-09-28 13:55:00,52.46,52.47,52.44,52.46,52193.0,47.7585,47.7676,47.7403,47.7585,52193.0
2017-09-28 14:00:00,52.46,52.49,52.45,52.48,57073.0,47.7585,47.7858,47.7494,47.7767,57073.0
2017-09-28 14:05:00,52.48,52.52,52.47,52.51,51474.0,47.7767,47.8131,47.7676,47.804,51474.0
2017-09-28 14:10:00,52.51,52.53,52.49,52.52,58597.0,47.804,47.8222,47.7858,47.8131,58597.0
2017-09-28 14:15:00,52.52,52.53,52.49,52.51,107957.0,47.8131,47.8222,47.7858,47.804,107957.0
2017-09-28 14:20:00,52.51,52.6,52.5,52.6,116902.0,47.804,47.8859,47.7949,47.8859,116902.0
2017-09-28 14:25:00,52.6,52.67,52.58,52.66,116352.0,47.8859,47.9497,47.8677,47.9406,116352.0
2017-09-28 14:30:00,52.65,52.66,52.58,52.58,75905.0,47.9315,47.9406,47.8677,47.8677,75905.0
2017-09-28 14:35:00,52.58,52.63,52.57,52.59,101243.0,47.8677,47.9133,47.8586,47.8768,101243.0
2017-09-28 14:40:00,52.58,52.65,52.57,52.62,113360.0,47.8677,47.9315,47.8586,47.9041,113360.0
2017-09-28 14:45:00,52.62,52.65,52.59,52.62,88009.0,47.9041,47.9315,47.8768,47.9041,88009.0
2017-09-28 14:50:00,52.62,52.74,52.61,52.73,74968.0,47.9041,48.0134,47.895,48.0043,74968.0
2017-09-28 14:55:00,52.73,52.73,52.7,52.72,105654.0,48.0043,48.0043,47.977,47.9952,105654.0
2017-09-28 15:00:00,52.72,52.77,52.7,52.76,108505.0,47.9952,48.0407,47.977,48.0316,108505.0
2017-09-28 15:05:00,52.76,52.79,52.74,52.78,148280.0,48.0316,48.0589,48.0134,48.0498,148280.0
2017-09-28 15:10:00,52.77,52.77,52.71,52.73,74186.0,48.0407,48.0407,47.9861,48.0043,74186.0
2017-09-28 15:15:00,52.74,52.76,52.71,52.74,94318.0,48.0134,48.0316,47.9861,48.0134,94318.0
2017-09-28 15:20:00,52.74,52.75,52.61,52.61,114704.0,48.0134,48.0225,47.895,47.895,114704.0
2017-09-28 15:25:00,52.62,52.67,52.61,52.66,86012.0,47.9041,47.9497,47.895,47.9406,86012.0
2017-09-28 15:30:00,52.65,52.72,52.65,52.71,144228.0,47.9315,47.9952,47.9315,47.9861,144228.0
2017-09-28 15:35:00,52.71,52.71,52.64,52.65,110995.0,47.9861,47.9861,47.9224,47.9315,110995.0
2017-09-28 15:40:00,52.65,52.73,52.64,52.72,108929.0,47.9315,48.0043,47.9224,47.9952,108929.0
2017-09-28 15:45:00,52.72,52.75,52.68,52.73,197932.0,47.9952,48.0225,47.9588,48.0043,197932.0
2017-09-28 15:50:00,52.73,52.74,52.59,52.63,315094.0,48.0043,48.0134,47.8768,47.9133,315094.0
2017-09-28 15:55:00,52.64,52.67,52.6,52.63,356579.0,47.9224,47.9497,47.8859,47.9133,356579.0
2017-09-29 09:30:00,52.59,52.82,52.47,52.66,605239.0,47.8768,48.0862,47.7676,47.9406,605239.0
2017-09-29 09:35:00,52.66,52.66,52.3,52.31,241569.0,47.9406,47.9406,47.6128,47.6219,241569.0
2017-09-29 09:40:00,52.31,52.5,52.23,52.47,104220.0,47.6219,47.7949,47.5491,47.7676,104220.0
2017-09-29 09:45:00,52.47,52.65,52.47,52.63,135679.0,47.7676,47.9315,47.7676,47.9133,135679.0
2017-09-29 09:50:00,52.62,52.63,52.48,52.5,104058.0,47.9041,47.9133,47.7767,47.7949,104058.0
2017-09-29 09:55:00,52.49,52.53,52.44,52.5,97120.0,47.7858,47.8222,47.7403,47.7949,97120.0
2017-09-29 10:00:00,52.51,52.53,52.42,52.45,94533.0,47.804,47.8222,47.7221,47.7494,94533.0
2017-09-29 10:05:00,52.45,52.45,52.27,52.34,123405.0,47.7494,47.7494,47.5855,47.6492,123405.0
2017-09-29 10:10:00,52.34,52.42,52.31,52.35,159249.0,47.6492,47.7221,47.6219,47.6583,159249.0
2017-09-29 10:15:00,52.35,52.36,52.27,52.28,120312.0,47.6583,47.6675,47.5855,47.5946,120312.0
2017-09-29 10:20:00,52.27,52.37,52.26,52.34,205278.0,47.5855,47.6766,47.5764,47.6492,205278.0
2017-09-29 10:25:00,52.34,52.35,52.2,52.21,91566.0,47.6492,47.6583,47.5218,47.5309,91566.0
2017-09-29 10:30:00,52.21,52.35,52.2,52.35,95347.0,47.5309,47.6583,47.5218,47.6583,95347.0
2017-09-29 10:35:00,52.35,52.38,52.27,52.36,104492.0,47.6583,47.6857,47.5855,47.6675,104492.0
2017-09-29 10:40:00,52.36,52.37,52.27,52.29,54211.0,47.6675,47.6766,47.5855,47.6037,54211.0
2017-09-29 10:45:00,52.28,52.3,52.22,52.26,95616.0,47.5946,47.6128,47.54,47.5764,95616.0
2017-09-29 10:50:00,52.26,52.3,52.22,52.29,69715.0,47.5764,47.6128,47.54,47.6037,69715.0
2017-09-29 10:55:00,52.28,52.3,52.19,52.2,79035.0,47.5946,47.6128,47.5127,47.5218,79035.0
2017-09-29 11:00:00,52.19,52.23,52.16,52.22,92888.0,47.5127,47.5491,47.4854,47.54,92888.0
2017-09-29 11:05:00,52.22,52.28,52.21,52.25,60989.0,47.54,47.5946,47.5309,47.5673,60989.0
2017-09-29 11:10:00,52.25,52.25,52.19,52.19,141459.0,47.5673,47.5673,47.5127,47.5127,141459.0
2017-09-29 11:15:00,52.2,52.27,52.16,52.26,133336.0,47.5218,47.5855,47.4854,47.5764,133336.0
2017-09-29 11:20:00,52.26,52.29,52.22,52.22,106545.0,47.5764,47.6037,47.54,47.54,106545.0
2017-09-29 11:25:00,52.22,52.23,52.17,52.2,85996.0,47.54,47.5491,47.4945,47.5218,85996.0
2017-09-29 11:30:00,52.2,52.25,52.2,52.25,68729.0,47.5218,47.5673,47.5218,47.5673,68729.0
2017-09-29 11:35:00,52.25,52.26,52.22,52.23,97257.0,47.5673,47.5764,47.54,47.5491,97257.0
2017-09-29 11:40:00,52.22,52.24,52.2,52.2,96500.0,47.54,47.5582,47.5218,47.5218,96500.0
2017-09-29 11:45:00,52.21,52.26,52.17,52.18,111032.0,47.5309,47.5764,47.4945,47.5036,111032.0
2017-09-29 11:50:00,52.18,52.19,52.12,52.12,94362.0,47.5036,47.5127,47.449,47.449,94362.0
2017-09-29 11:55:00,52.13,52.16,52.1,52.1,104139.0,47.4581,47.4854,47.4308,47.4308,104139.0
2017-09-29 12:00:00,52.1,52.1,51.97,52.02,198380.0,47.4308,47.4308,47.3124,47.3579,198380.0
2017-09-29 12:05:00,52.02,52.05,51.98,52.01,113961.0,47.3579,47.3852,47.3215,47.3488,113961.0
2017-09-29 12:10:00,52.01,52.02,51.98,51.99,74135.0,47.3488,47.3579,47.3215,47.3306,74135.0
2017-09-29 12:15:00,52.0,52.08,51.98,52.04,225312.0,47.3397,47.4125,47.3215,47.3761,225312.0
2017-09-29 12:20:00,52.05,52.12,52.03,52.09,48406.0,47.3852,47.449,47.367,47.4216,48406.0
2017-09-29 12:25:00,52.09,52.14,52.09,52.13,84084.0,47.4216,47.4672,47.4216,47.4581,84084.0
2017-09-29 12:30:00,52.13,52.14,52.09,52.12,140570.0,47.4581,47.4672,47.4216,47.449,140570.0
2017-09-29 12:35:00,52.11,52.13,52.05,52.05,46922.0,47.4399,47.4581,47.3852,47.3852,46922.0
2017-09-29 12:40:00,52.05,52.06,51.98,52.05,78365.0,47.3852,47.3943,47.3215,47.3852,78365.0
2017-09-29 12:45:00,52.05,52.06,52.03,52.05,56729.0,47.3852,47.3943,47.367,47.3852,56729.0
2017-09-29 12:50:00,52.03,52.04,51.95,51.97,136262.0,47.367,47.3761,47.2942,47.3124,136262.0
2017-09-29 12:55:00,51.97,51.97,51.87,51.91,162563.0,47.3124,47.3124,47.2214,47.2578,162563.0
2017-09-29 13:00:00,51.91,51.93,51.87,51.93,60901.0,47.2578,47.276,47.2214,47.276,60901.0
2017-09-29 13:05:00,51.93,51.96,51.9,51.92,81525.0,47.276,47.3033,47.2487,47.2669,81525.0
2017-09-29 13:10:00,51.93,51.93,51.8,51.82,132246.0,47.276,47.276,47.1576,47.1758,132246.0
2017-09-29 13:15:00,51.83,51.88,51.83,51.87,39349.0,47.185,47.2305,47.185,47.2214,39349.0
2017-09-29 13:20:00,51.88,51.89,51.85,51.85,36985.0,47.2305,47.2396,47.2032,47.2032,36985.0
2017-09-29 13:25:00,51.86,51.91,51.85,51.91,42034.0,47.2123,47.2578,47.2032,47.2578,42034.0
2017-09-29 13:30:00,51.9,51.91,51.88,51.89,49544.0,47.2487,47.2578,47.2305,47.2396,49544.0
2017-09-29 13:35:00,51.9,51.95,51.89,51.93,65616.0,47.2487,47.2942,47.2396,47.276,65616.0
2017-09-29 13:40:00,51.92,51.93,51.89,51.89,46858.0,47.2669,47.276,47.2396,47.2396,46858.0
2017-09-29 13:45:00,51.9,51.92,51.84,51.86,115093.0,47.2487,47.2669,47.1941,47.2123,115093.0
2017-09-29 13:50:00,51.86,51.86,51.82,51.82,106099.0,47.2123,47.2123,47.1758,47.1758,106099.0
2017-09-29 13:55:00,51.83,51.84,51.8,51.81,138438.0,47.185,47.1941,47.1576,47.1667,138438.0
2017-09-29 14:00:00,51.81,51.81,51.76,51.79,87253.0,47.1667,47.1667,47.1212,47.1485,87253.0
2017-09-29 14:05:00,51.8,51.82,51.78,51.8,93867.0,47.1576,47.1758,47.1394,47.1576,93867.0
2017-09-29 14:10:00,51.8,51.81,51.77,51.79,101678.0,47.1576,47.1667,47.1303,47.1485,101678.0
2017-09-29 14:15:00,51.8,51.82,51.79,51.8,134353.0,47.1576,47.1758,47.1485,47.1576,134353.0
2017-09-29 14:20:00,51.8,51.82,51.78,51.79,119510.0,47.1576,47.1758,47.1394,47.1485,119510.0
2017-09-29 14:25:00,51.8,51.82,51.79,51.8,57234.0,47.1576,47.1758,47.1485,47.1576,57234.0
2017-09-29 14:30:00,51.8,51.9,51.79,51.9,448422.0,47.1576,47.2487,47.1485,47.2487,448422.0
2017-09-29 14:35:00,51.9,51.91,51.81,51.9,118516.0,47.2487,47.2578,47.1667,47.2487,118516.0
2017-09-29 14:40:00,51.89,51.94,51.89,51.91,57675.0,47.2396,47.2851,47.2396,47.2578,57675.0
2017-09-29 14:45:00,51.91,51.95,51.9,51.93,57092.0,47.2578,47.2942,47.2487,47.276,57092.0
2017-09-29 14:50:00,51.92,51.98,51.92,51.97,131131.0,47.2669,47.3215,47.2669,47.3124,131131.0
2017-09-29 14:55:00,51.97,52.04,51.96,52.03,86532.0,47.3124,47.3761,47.3033,47.367,86532.0
2017-09-29 15:00:00,52.04,52.08,52.0,52.02,114326.0,47.3761,47.4125,47.3397,47.3579,114326.0
2017-09-29 15:05:00,52.02,52.04,51.99,52.0,144386.0,47.3579,47.3761,47.3306,47.3397,144386.0
2017-09-29 15:10:00,52.0,52.01,51.95,52.0,86549.0,47.3397,47.3488,47.2942,47.3397,86549.0
2017-09-29 15:15:00,51.99,52.01,51.94,51.98,92374.0,47.3306,47.3488,47.2851,47.3215,92374.0
2017-09-29 15:20:00,51.98,52.05,51.97,51.98,65079.0,47.3215,47.3852,47.3124,47.3215,65079.0
2017-09-29 15:25:00,51.98,51.98,51.89,51.92,97545.0,47.3215,47.3215,47.2396,47.2669,97545.0
2017-09-29 15:30:00,51.93,51.97,51.89,51.91,130664.0,47.276,47.3124,47.2396,47.2578,130664.0
2017-09-29 15:35:00,51.9,51.92,51.79,51.85,196633.0,47.2487,47.2669,47.1485,47.2032,196633.0
2017-09-29 15:40:00,51.85,51.88,51.81,51.88,169192.0,47.2032,47.2305,47.1667,47.2305,169192.0
2017-09-29 15:45:00,51.88,51.9,51.79,51.8,182186.0,47.2305,47.2487,47.1485,47.1576,182186.0
2017-09-29 15:50:00,51.8,51.83,51.77,51.81,308202.0,47.1576,47.185,47.1303,47.1667,308202.0
2017-09-29 15:55:00,51.81,51.86,51.77,51.84,647152.0,47.1667,47.2123,47.1303,47.1941,647152.0
2017-10-02 09:30:00,52.13,52.21,51.93,51.95,280051.0,47.4581,47.5309,47.276,47.2942,280051.0
2017-10-02 09:35:00,51.97,51.98,51.85,51.94,77579.0,47.3124,47.3215,47.2032,47.2851,77579.0
2017-10-02 09:40:00,51.94,51.95,51.78,51.89,94981.0,47.2851,47.2942,47.1394,47.2396,94981.0
2017-10-02 09:45:00,51.88,51.91,51.76,51.77,93674.0,47.2305,47.2578,47.1212,47.1303,93674.0
2017-10-02 09:50:00,51.77,51.82,51.66,51.73,125294.0,47.1303,47.1758,47.0302,47.0939,125294.0
2017-10-02 09:55:00,51.73,51.86,51.73,51.86,57158.0,47.0939,47.2123,47.0939,47.2123,57158.0
2017-10-02 10:00:00,51.84,51.95,51.84,51.87,116169.0,47.1941,47.2942,47.1941,47.2214,116169.0
2017-10-02 10:05:00,51.88,51.91,51.86,51.91,71132.0,47.2305,47.2578,47.2123,47.2578,71132.0
2017-10-02 10:10:00,51.91,51.95,51.9,51.9,69272.0,47.2578,47.2942,47.2487,47.2487,69272.0
2017-10-02 10:15:00,51.91,52.04,51.9,52.04,131161.0,47.2578,47.3761,47.2487,47.3761,131161.0
2017-10-02 10:20:00,52.04,52.08,51.98,52.01,93906.0,47.3761,47.4125,47.3215,47.3488,93906.0
2017-10-02 10:25:00,52.02,52.04,51.98,52.01,101004.0,47.3579,47.3761,47.3215,47.3488,101004.0
2017-10-02 10:30:00,52.01,52.14,52.0,52.11,159447.0,47.3488,47.4672,47.3397,47.4399,159447.0
2017-10-02 10:35:00,52.12,52.12,52.03,52.05,69920.0,47.449,47.449,47.367,47.3852,69920.0
2017-10-02 10:40:00,52.05,52.08,52.01,52.08,64444.0,47.3852,47.4125,47.3488,47.4125,64444.0
2017-10-02 10:45:00,52.08,52.15,52.06,52.1,106131.0,47.4125,47.4763,47.3943,47.4308,106131.0
2017-10-02 10:50:00,52.1,52.11,52.05,52.1,46133.0,47.4308,47.4399,47.3852,47.4308,46133.0
2017-10-02 10:55:00,52.11,52.11,52.04,52.04,80377.0,47.4399,47.4399,47.3761,47.3761,80377.0
2017-10-02 11:00:00,52.03,52.04,52.01,52.01,83363.0,47.367,47.3761,47.3488,47.3488,83363.0
2017-10-02 11:05:00,52.01,52.02,51.92,51.93,89905.0,47.3488,47.3579,47.2669,47.276,89905.0
2017-10-02 11:10:00,51.93,51.97,51.8,51.82,143004.0,47.276,47.3124,47.1576,47.1758,143004.0
2017-10-02 11:15:00,51.82,51.9,51.81,51.88,81283.0,47.1758,47.2487,47.1667,47.2305,81283.0
2017-10-02 11:20:00,51.89,51.92,51.85,51.92,73731.0,47.2396,47.2669,47.2032,47.2669,73731.0
2017-10-02 11:25:00,51.92,51.96,51.91,51.93,79000.0,47.2669,47.3033,47.2578,47.276,79000.0
2017-10-02 11:30:00,51.93,51.95,51.9,51.9,82630.0,47.276,47.2942,47.2487,47.2487,82630.0
2017-10-02 11:35:00,51.9,51.91,51.87,51.89,46298.0,47.2487,47.2578,47.2214,47.2396,46298.0
2017-10-02 11:40:00,51.89,51.92,51.85,51.86,83852.0,47.2396,47.2669,47.2032,47.2123,83852.0
2017-10-02 11:45:00,51.86,51.9,51.84,51.85,96958.0,47.2123,47.2487,47.1941,47.2032,96958.0
2017-10-02 11:50:00,51.85,51.86,51.84,51.85,67091.0,47.2032,47.2123,47.1941,47.2032,67091.0
2017-10-02 11:55:00,51.86,51.86,51.82,51.84,72731.0,47.2123,47.2123,47.1758,47.1941,72731.0
2017-10-02 12:00:00,51.84,51.91,51.82,51.9,49675.0,47.1941,47.2578,47.1758,47.2487,49675.0
2017-10-02 12:05:00,51.9,51.91,51.85,51.89,49906.0,47.2487,47.2578,47.2032,47.2396,49906.0
2017-10-02 12:10:00,51.9,51.94,51.88,51.93,37796.0,47.2487,47.2851,47.2305,47.276,37796.0
2017-10-02 12:15:00,51.93,51.98,51.9,51.96,52146.0,47.276,47.3215,47.2487,47.3033,52146.0
2017-10-02 12:20:00,51.96,51.97,51.93,51.94,234401.0,47.3033,47.3124,47.276,47.2851,234401.0
2017-10-02 12:25:00,51.94,51.99,51.92,51.96,42986.0,47.2851,47.3306,47.2669,47.3033,42986.0
2017-10-02 12:30:00,51.96,51.96,51.93,51.95,33242.0,47.3033,47.3033,47.276,47.2942,33242.0
2017-10-02 12:35:00,51.94,51.97,51.93,51.93,26963.0,47.2851,47.3124,47.276,47.276,26963.0
2017-10-02 12:40:00,51.94,51.96,51.93,51.96,21704.0,47.2851,47.3033,47.276,47.3033,21704.0
2017-10-02 12:45:00,51.95,51.99,51.93,51.98,50020.0,47.2942,47.3306,47.276,47.3215,50020.0
2017-10-02 12:50:00,51.98,51.98,51.97,51.98,8317.0,47.3215,47.3215,47.3124,47.3215,8317.0
2017-10-02 12:55:00,51.98,51.98,51.97,51.97,23128.0,47.3215,47.3215,47.3124,47.3124,23128.0
2017-10-02 13:00:00,51.98,51.98,51.94,51.96,60404.0,47.3215,47.3215,47.2851,47.3033,60404.0
2017-10-02 13:05:00,51.95,51.97,51.94,51.96,24425.0,47.2942,47.3124,47.2851,47.3033,24425.0
2017-10-02 13:10:00,51.96,51.97,51.95,51.96,28814.0,47.3033,47.3124,47.2942,47.3033,28814.0
2017-10-02 13:15:00,51.96,51.98,51.96,51.97,25264.0,47.3033,47.3215,47.3033,47.3124,25264.0
2017-10-02 13:20:00,51.98,51.98,51.94,51.94,38533.0,47.3215,47.3215,47.2851,47.2851,38533.0
2017-10-02 13:25:00,51.95,52.02,51.94,52.02,56483.0,47.2942,47.3579,47.2851,47.3579,56483.0
2017-10-02 13:30:00,52.01,52.02,51.95,51.96,58202.0,47.3488,47.3579,47.2942,47.3033,58202.0
2017-10-02 13:35:00,51.97,51.99,51.95,51.96,42654.0,47.3124,47.3306,47.2942,47.3033,42654.0
2017-10-02 13:40:00,51.96,51.99,51.93,51.99,27563.0,47.3033,47.3306,47.276,47.3306,27563.0
2017-10-02 13:45:00,51.99,52.01,51.98,52.01,24543.0,47.3306,47.3488,47.3215,47.3488,24543.0
2017-10-02 13:50:00,52.0,52.01,51.95,51.95,43867.0,47.3397,47.3488,47.2942,47.2942,43867.0
2017-10-02 13:55:00,51.95,52.01,51.95,52.0,30664.0,47.2942,47.3488,47.2942,47.3397,30664.0
2017-10-02 14:00:00,52.01,52.01,51.95,51.97,45475.0,47.3488,47.3488,47.2942,47.3124,45475.0
2017-10-02 14:05:00,51.98,51.98,51.93,51.96,40018.0,47.3215,47.3215,47.276,47.3033,40018.0
2017-10-02 14:10:00,51.95,51.96,51.92,51.94,46734.0,47.2942,47.3033,47.2669,47.2851,46734.0
2017-10-02 14:15:00,51.95,51.98,51.91,51.98,54132.0,47.2942,47.3215,47.2578,47.3215,54132.0
2017-10-02 14:20:00,51.97,51.98,51.93,51.93,60890.0,47.3124,47.3215,47.276,47.276,60890.0
2017-10-02 14:25:00,51.92,51.97,51.92,51.96,59752.0,47.2669,47.3124,47.2669,47.3033,59752.0
2017-10-02 14:30:00,51.96,51.99,51.94,51.95,39151.0,47.3033,47.3306,47.2851,47.2942,39151.0
2017-10-02 14:35:00,51.96,51.97,51.92,51.96,38800.0,47.3033,47.3124,47.2669,47.3033,38800.0
2017-10-02 14:40:00,51.97,51.97,51.95,51.97,41164.0,47.3124,47.3124,47.2942,47.3124,41164.0
2017-10-02 14:45:00,51.97,51.98,51.95,51.97,46555.0,47.3124,47.3215,47.2942,47.3124,46555.0
2017-10-02 14:50:00,51.96,52.0,51.96,52.0,40016.0,47.3033,47.3397,47.3033,47.3397,40016.0
2017-10-02 14:55:00,52.0,52.0,51.94,51.96,83942.0,47.3397,47.3397,47.2851,47.3033,83942.0
2017-10-02 15:00:00,51.97,51.97,51.92,51.92,55693.0,47.3124,47.3124,47.2669,47.2669,55693.0
2017-10-02 15:05:00,51.93,51.95,51.92,51.92,58589.0,47.276,47.2942,47.2669,47.2669,58589.0
2017-10-02 15:10:00,51.92,51.95,51.91,51.94,159427.0,47.2669,47.2942,47.2578,47.2851,159427.0
2017-10-02 15:15:00,51.94,51.96,51.9,51.91,95925.0,47.2851,47.3033,47.2487,47.2578,95925.0
2017-10-02 15:20:00,51.91,51.94,51.91,51.91,48336.0,47.2578,47.2851,47.2578,47.2578,48336.0
2017-10-02 15:25:00,51.92,51.96,51.91,51.93,79944.0,47.2669,47.3033,47.2578,47.276,79944.0
2017-10-02 15:30:00,51.92,51.94,51.91,51.92,85984.0,47.2669,47.2851,47.2578,47.2669,85984.0
2017-10-02 15:35:00,51.93,51.96,51.91,51.95,106928.0,47.276,47.3033,47.2578,47.2942,106928.0
2017-10-02 15:40:00,51.95,51.95,51.91,51.92,127592.0,47.2942,47.2942,47.2578,47.2669,127592.0
2017-10-02 15:45:00,51.91,51.93,51.83,51.87,260571.0,47.2578,47.276,47.185,47.2214,260571.0
2017-10-02 15:50:00,51.87,51.88,51.86,51.87,134655.0,47.2214,47.2305,47.2123,47.2214,134655.0
2017-10-02 15:55:00,51.87,51.88,51.83,51.87,526666.0,47.2214,47.2305,47.185,47.2214,526666.0
2017-10-03 09:30:00,52.0,52.05,51.77,51.78,166766.0,47.3397,47.3852,47.1303,47.1394,166766.0
2017-10-03 09:35:00,51.76,51.82,51.74,51.74,64566.0,47.1212,47.1758,47.103,47.103,64566.0
2017-10-03 09:40:00,51.75,51.8,51.73,51.8,82092.0,47.1121,47.1576,47.0939,47.1576,82092.0
2017-10-03 09:45:00,51.79,51.84,51.78,51.8,41723.0,47.1485,47.1941,47.1394,47.1576,41723.0
2017-10-03 09:50:00,51.8,51.82,51.76,51.78,80280.0,47.1576,47.1758,47.1212,47.1394,80280.0
2017-10-03 09:55:00,51.77,51.78,51.74,51.77,74586.0,47.1303,47.1394,47.103,47.1303,74586.0
2017-10-03 10:00:00,51.76,51.83,51.75,51.82,97525.0,47.1212,47.185,47.1121,47.1758,97525.0
2017-10-03 10:05:00,51.82,51.84,51.79,51.8,99811.0,47.1758,47.1941,47.1485,47.1576,99811.0
2017-10-03 10:10:00,51.8,51.83,51.75,51.79,124087.0,47.1576,47.185,47.1121,47.1485,124087.0
2017-10-03 10:15:00,51.79,51.8,51.74,51.77,101026.0,47.1485,47.1576,47.103,47.1303,101026.0
2017-10-03 10:20:00,51.77,51.77,51.69,51.72,108135.0,47.1303,47.1303,47.0575,47.0848,108135.0
2017-10-03 10:25:00,51.72,51.73,51.69,51.7,52953.0,47.0848,47.0939,47.0575,47.0666,52953.0
2017-10-03 10:30:00,51.69,51.73,51.68,51.72,66697.0,47.0575,47.0939,47.0484,47.0848,66697.0
2017-10-03 10:35:00,51.71,51.72,51.69,51.69,36483.0,47.0757,47.0848,47.0575,47.0575,36483.0
2017-10-03 10:40:00,51.69,51.7,51.65,51.65,82592.0,47.0575,47.0666,47.0211,47.0211,82592.0
2017-10-03 10:45:00,51.64,51.69,51.63,51.66,101199.0,47.012,47.0575,47.0029,47.0302,101199.0
2017-10-03 10:50:00,51.65,51.72,51.64,51.72,91714.0,47.0211,47.0848,47.012,47.0848,91714.0
2017-10-03 10:55:00,51.73,51.77,51.73,51.74,76401.0,47.0939,47.1303,47.0939,47.103,76401.0
2017-10-03 11:00:00,51.74,51.76,51.69,51.69,86612.0,47.103,47.1212,47.0575,47.0575,86612.0
2017-10-03 11:05:00,51.69,51.7,51.67,51.67,72250.0,47.0575,47.0666,47.0393,47.0393,72250.0
2017-10-03 11:10:00,51.67,51.69,51.66,51.69,65120.0,47.0393,47.0575,47.0302,47.0575,65120.0
2017-10-03 11:15:00,51.69,51.7,51.67,51.7,51647.0,47.0575,47.0666,47.0393,47.0666,51647.0
2017-10-03 11:20:00,51.69,51.7,51.66,51.66,68673.0,47.0575,47.0666,47.0302,47.0302,68673.0
2017-10-03 11:25:00,51.66,51.67,51.64,51.66,73278.0,47.0302,47.0393,47.012,47.0302,73278.0
2017-10-03 11:30:00,51.66,51.67,51.65,51.65,52372.0,47.0302,47.0393,47.0211,47.0211,52372.0
2017-10-03 11:35:00,51.66,51.67,51.64,51.66,81783.0,47.0302,47.0393,47.012,47.0302,81783.0
2017-10-03 11:40:00,51.66,51.67,51.63,51.66,77800.0,47.0302,47.0393,47.0029,47.0302,77800.0
2017-10-03 11:45:00,51.67,51.68,51.64,51.64,148982.0,47.0393,47.0484,47.012,47.012,148982.0
2017-10-03 11:50:00,51.65,51.66,51.62,51.62,67670.0,47.0211,47.0302,46.9938,46.9938,67670.0
2017-10-03 11:55:00,51.63,51.64,51.62,51.62,61592.0,47.0029,47.012,46.9938,46.9938,61592.0
2017-10-03 12:00:00,51.62,51.66,51.62,51.65,62125.0,46.9938,47.0302,46.9938,47.0211,62125.0
2017-10-03 12:05:00,51.66,51.67,51.65,51.66,44340.0,47.0302,47.0393,47.0211,47.0302,44340.0
2017-10-03 12:10:00,51.67,51.69,51.65,51.69,75439.0,47.0393,47.0575,47.0211,47.0575,75439.0
2017-10-03 12:15:00,51.69,51.72,51.68,51.72,132587.0,47.0575,47.0848,47.0484,47.0848,132587.0
2017-10-03 12:20:00,51.72,51.74,51.71,51.72,74169.0,47.0848,47.103,47.0757,47.0848,74169.0
2017-10-03 12:25:00,51.73,51.74,51.71,51.72,88764.0,47.0939,47.103,47.0757,47.0848,88764.0
2017-10-03 12:30:00,51.73,51.77,51.71,51.77,214836.0,47.0939,47.1303,47.0757,47.1303,214836.0
2017-10-03 12:35:00,51.77,51.77,51.71,51.72,91762.0,47.1303,47.1303,47.0757,47.0848,91762.0
2017-10-03 12:40:00,51.72,51.72,51.66,51.67,149214.0,47.0848,47.0848,47.0302,47.0393,149214.0
2017-10-03 12:45:00,51.68,51.68,51.66,51.67,57475.0,47.0484,47.0484,47.0302,47.0393,57475.0
2017-10-03 12:50:00,51.67,51.68,51.64,51.67,101506.0,47.0393,47.0484,47.012,47.0393,101506.0
2017-10-03 12:55:00,51.66,51.67,51.66,51.66,19048.0,47.0302,47.0393,47.0302,47.0302,19048.0
2017-10-03 13:00:00,51.66,51.66,51.62,51.62,29306.0,47.0302,47.0302,46.9938,46.9938,29306.0
2017-10-03 13:05:00,51.62,51.63,51.61,51.61,25913.0,46.9938,47.0029,46.9847,46.9847,25913.0
2017-10-03 13:10:00,51.62,51.62,51.6,51.62,30797.0,46.9938,46.9938,46.9756,46.9938,30797.0
2017-10-03 13:15:00,51.61,51.62,51.55,51.55,69865.0,46.9847,46.9938,46.93,46.93,69865.0
2017-10-03 13:20:00,51.55,51.59,51.54,51.58,73860.0,46.93,46.9665,46.9209,46.9574,73860.0
2017-10-03 13:25:00,51.59,51.63,51.58,51.62,129739.0,46.9665,47.0029,46.9574,46.9938,129739.0
2017-10-03 13:30:00,51.63,51.63,51.62,51.62,23235.0,47.0029,47.0029,46.9938,46.9938,23235.0
2017-10-03 13:35:00,51.63,51.65,51.61,51.62,74640.0,47.0029,47.0211,46.9847,46.9938,74640.0
2017-10-03 13:40:00,51.63,51.63,51.61,51.61,22088.0,47.0029,47.0029,46.9847,46.9847,22088.0
2017-10-03 13:45:00,51.61,51.63,51.59,51.61,69172.0,46.9847,47.0029,46.9665,46.9847,69172.0
2017-10-03 13:50:00,51.63,51.67,51.63,51.66,60419.0,47.0029,47.0393,47.0029,47.0302,60419.0
2017-10-03 13:55:00,51.67,51.67,51.63,51.64,48341.0,47.0393,47.0393,47.0029,47.012,48341.0
2017-10-03 14:00:00,51.63,51.66,51.61,51.65,73523.0,47.0029,47.0302,46.9847,47.0211,73523.0
2017-10-03 14:05:00,51.64,51.69,51.64,51.68,46291.0,47.012,47.0575,47.012,47.0484,46291.0
2017-10-03 14:10:00,51.68,51.7,51.67,51.69,50874.0,47.0484,47.0666,47.0393,47.0575,50874.0
2017-10-03 14:15:00,51.7,51.72,51.68,51.7,98003.0,47.0666,47.0848,47.0484,47.0666,98003.0
2017-10-03 14:20:00,51.69,51.7,51.69,51.69,22608.0,47.0575,47.0666,47.0575,47.0575,22608.0
2017-10-03 14:25:00,51.7,51.7,51.63,51.63,75899.0,47.0666,47.0666,47.0029,47.0029,75899.0
2017-10-03 14:30:00,51.63,51.66,51.63,51.66,48353.0,47.0029,47.0302,47.0029,47.0302,48353.0
2017-10-03 14:35:00,51.65,51.66,51.62,51.63,43163.0,47.0211,47.0302,46.9938,47.0029,43163.0
2017-10-03 14:40:00,51.62,51.63,51.6,51.6,37413.0,46.9938,47.0029,46.9756,46.9756,37413.0
2017-10-03 14:45:00,51.6,51.62,51.58,51.61,55891.0,46.9756,46.9938,46.9574,46.9847,55891.0
2017-10-03 14:50:00,51.62,51.63,51.6,51.6,49245.0,46.9938,47.0029,46.9756,46.9756,49245.0
2017-10-03 14:55:00,51.61,51.62,51.59,51.61,85566.0,46.9847,46.9938,46.9665,46.9847,85566.0
2017-10-03 15:00:00,51.6,51.61,51.6,51.61,55025.0,46.9756,46.9847,46.9756,46.9847,55025.0
2017-10-03 15:05:00,51.6,51.61,51.58,51.58,49642.0,46.9756,46.9847,46.9574,46.9574,49642.0
2017-10-03 15:10:00,51.58,51.59,51.54,51.55,110396.0,46.9574,46.9665,46.9209,46.93,110396.0
2017-10-03 15:15:00,51.55,51.56,51.55,51.55,39165.0,46.93,46.9391,46.93,46.93,39165.0
2017-10-03 15:20:00,51.56,51.59,51.54,51.59,207357.0,46.9391,46.9665,46.9209,46.9665,207357.0
2017-10-03 15:25:00,51.59,51.59,51.56,51.57,181715.0,46.9665,46.9665,46.9391,46.9483,181715.0
2017-10-03 15:30:00,51.56,51.58,51.56,51.56,113542.0,46.9391,46.9574,46.9391,46.9391,113542.0
2017-10-03 15:35:00,51.56,51.59,51.56,51.58,126379.0,46.9391,46.9665,46.9391,46.9574,126379.0
2017-10-03 15:40:00,51.58,51.58,51.52,51.53,151338.0,46.9574,46.9574,46.9027,46.9118,151338.0
2017-10-03 15:45:00,51.53,51.54,51.51,51.54,207432.0,46.9118,46.9209,46.8936,46.9209,207432.0
2017-10-03 15:50:00,51.54,51.54,51.45,51.47,348211.0,46.9209,46.9209,46.839,46.8572,348211.0
2017-10-03 15:55:00,51.47,51.49,51.4,51.48,513465.0,46.8572,46.8754,46.7935,46.8663,513465.0
2017-10-04 09:30:00,51.51,51.68,51.4,51.59,316574.0,46.8936,47.0484,46.7935,46.9665,316574.0
2017-10-04 09:35:00,51.59,51.82,51.56,51.72,161694.0,46.9665,47.1758,46.9391,47.0848,161694.0
2017-10-04 09:40:00,51.71,51.75,51.62,51.71,100197.0,47.0757,47.1121,46.9938,47.0757,100197.0
2017-10-04 09:45:00,51.72,51.75,51.59,51.63,115424.0,47.0848,47.1121,46.9665,47.0029,115424.0
2017-10-04 09:50:00,51.63,51.73,51.62,51.73,47739.0,47.0029,47.0939,46.9938,47.0939,47739.0
2017-10-04 09:55:00,51.73,51.78,51.7,51.77,85961.0,47.0939,47.1394,47.0666,47.1303,85961.0
2017-10-04 10:00:00,51.78,51.78,51.66,51.67,74421.0,47.1394,47.1394,47.0302,47.0393,74421.0
2017-10-04 10:05:00,51.66,51.7,51.66,51.7,54590.0,47.0302,47.0666,47.0302,47.0666,54590.0
2017-10-04 10:10:00,51.7,51.84,51.68,51.84,85897.0,47.0666,47.1941,47.0484,47.1941,85897.0
2017-10-04 10:15:00,51.84,51.88,51.83,51.85,88039.0,47.1941,47.2305,47.185,47.2032,88039.0
2017-10-04 10:20:00,51.86,51.93,51.84,51.93,96416.0,47.2123,47.276,47.1941,47.276,96416.0
2017-10-04 10:25:00,51.93,51.98,51.92,51.98,64354.0,47.276,47.3215,47.2669,47.3215,64354.0
2017-10-04 10:30:00,51.98,52.0,51.93,51.99,88874.0,47.3215,47.3397,47.276,47.3306,88874.0
2017-10-04 10:35:00,51.99,52.02,51.91,51.93,192047.0,47.3306,47.3579,47.2578,47.276,192047.0
2017-10-04 10:40:00,51.93,51.96,51.86,51.88,91397.0,47.276,47.3033,47.2123,47.2305,91397.0
2017-10-04 10:45:00,51.89,51.95,51.88,51.88,85252.0,47.2396,47.2942,47.2305,47.2305,85252.0
2017-10-04 10:50:00,51.89,51.89,51.79,51.83,58873.0,47.2396,47.2396,47.1485,47.185,58873.0
2017-10-04 10:55:00,51.84,51.95,51.81,51.93,94056.0,47.1941,47.2942,47.1667,47.276,94056.0
2017-10-04 11:00:00,51.94,51.95,51.84,51.94,119708.0,47.2851,47.2942,47.1941,47.2851,119708.0
2017-10-04 11:05:00,51.93,51.94,51.9,51.93,39645.0,47.276,47.2851,47.2487,47.276,39645.0
2017-10-04 11:10:00,51.93,51.93,51.9,51.91,31621.0,47.276,47.276,47.2487,47.2578,31621.0
2017-10-04 11:15:00,51.91,51.93,51.9,51.92,40381.0,47.2578,47.276,47.2487,47.2669,40381.0
2017-10-04 11:20:00,51.93,51.94,51.9,51.92,85300.0,47.276,47.2851,47.2487,47.2669,85300.0
2017-10-04 11:25:00,51.92,51.92,51.81,51.86,89429.0,47.2669,47.2669,47.1667,47.2123,89429.0
2017-10-04 11:30:00,51.86,51.93,51.85,51.91,59386.0,47.2123,47.276,47.2032,47.2578,59386.0
2017-10-04 11:35:00,51.92,51.93,51.87,51.91,54901.0,47.2669,47.276,47.2214,47.2578,54901.0
2017-10-04 11:40:00,51.91,51.93,51.88,51.9,32770.0,47.2578,47.276,47.2305,47.2487,32770.0
2017-10-04 11:45:00,51.9,51.91,51.88,51.91,37746.0,47.2487,47.2578,47.2305,47.2578,37746.0
2017-10-04 11:50:00,51.9,51.95,51.88,51.94,123497.0,47.2487,47.2942,47.2305,47.2851,123497.0
2017-10-04 11:55:00,51.94,51.94,51.93,51.94,16324.0,47.2851,47.2851,47.276,47.2851,16324.0
2017-10-04 12:00:00,51.94,52.0,51.93,52.0,80323.0,47.2851,47.3397,47.276,47.3397,80323.0
2017-10-04 12:05:00,52.0,52.02,51.98,51.99,84617.0,47.3397,47.3579,47.3215,47.3306,84617.0
2017-10-04 12:10:00,52.0,52.0,51.96,51.97,42706.0,47.3397,47.3397,47.3033,47.3124,42706.0
2017-10-04 12:15:00,51.97,51.98,51.95,51.96,54422.0,47.3124,47.3215,47.2942,47.3033,54422.0
2017-10-04 12:20:00,51.96,51.99,51.95,51.98,25481.0,47.3033,47.3306,47.2942,47.3215,25481.0
2017-10-04 12:25:00,51.98,51.99,51.94,51.96,75710.0,47.3215,47.3306,47.2851,47.3033,75710.0
2017-10-04 12:30:00,51.96,51.96,51.91,51.92,48764.0,47.3033,47.3033,47.2578,47.2669,48764.0
2017-10-04 12:35:00,51.93,51.98,51.93,51.97,24255.0,47.276,47.3215,47.276,47.3124,24255.0
2017-10-04 12:40:00,51.98,52.0,51.97,51.99,39903.0,47.3215,47.3397,47.3124,47.3306,39903.0
2017-10-04 12:45:00,52.0,52.0,51.98,51.98,22527.0,47.3397,47.3397,47.3215,47.3215,22527.0
2017-10-04 12:50:00,51.98,51.99,51.96,51.98,31261.0,47.3215,47.3306,47.3033,47.3215,31261.0
2017-10-04 12:55:00,51.98,51.98,51.97,51.97,24867.0,47.3215,47.3215,47.3124,47.3124,24867.0
2017-10-04 13:00:00,51.98,51.99,51.96,51.98,39521.0,47.3215,47.3306,47.3033,47.3215,39521.0
2017-10-04 13:05:00,51.98,52.0,51.97,52.0,52565.0,47.3215,47.3397,47.3124,47.3397,52565.0
2017-10-04 13:10:00,51.99,52.0,51.98,51.99,33701.0,47.3306,47.3397,47.3215,47.3306,33701.0
2017-10-04 13:15:00,51.99,52.0,51.97,51.98,49353.0,47.3306,47.3397,47.3124,47.3215,49353.0
2017-10-04 13:20:00,51.97,51.99,51.93,51.94,79934.0,47.3124,47.3306,47.276,47.2851,79934.0
2017-10-04 13:25:00,51.94,51.98,51.93,51.97,31669.0,47.2851,47.3215,47.276,47.3124,31669.0
2017-10-04 13:30:00,51.98,51.99,51.95,51.95,55595.0,47.3215,47.3306,47.2942,47.2942,55595.0
2017-10-04 13:35:00,51.95,51.98,51.94,51.96,59369.0,47.2942,47.3215,47.2851,47.3033,59369.0
2017-10-04 13:40:00,51.96,51.98,51.95,51.98,69143.0,47.3033,47.3215,47.2942,47.3215,69143.0
2017-10-04 13:45:00,51.97,51.98,51.96,51.98,43955.0,47.3124,47.3215,47.3033,47.3215,43955.0
2017-10-04 13:50:00,51.98,52.0,51.97,51.98,79539.0,47.3215,47.3397,47.3124,47.3215,79539.0
2017-10-04 13:55:00,51.99,52.0,51.96,52.0,93127.0,47.3306,47.3397,47.3033,47.3397,93127.0
2017-10-04 14:00:00,52.0,52.01,51.99,52.0,65399.0,47.3397,47.3488,47.3306,47.3397,65399.0
2017-10-04 14:05:00,52.0,52.01,51.99,52.01,31692.0,47.3397,47.3488,47.3306,47.3488,31692.0
2017-10-04 14:10:00,52.01,52.01,51.97,52.01,70458.0,47.3488,47.3488,47.3124,47.3488,70458.0
2017-10-04 14:15:00,52.01,52.04,51.99,52.04,71946.0,47.3488,47.3761,47.3306,47.3761,71946.0
2017-10-04 14:20:00,52.04,52.04,52.02,52.02,59828.0,47.3761,47.3761,47.3579,47.3579,59828.0
2017-10-04 14:25:00,52.02,52.03,51.99,52.02,71647.0,47.3579,47.367,47.3306,47.3579,71647.0
2017-10-04 14:30:00,52.02,52.03,52.01,52.02,22059.0,47.3579,47.367,47.3488,47.3579,22059.0
2017-10-04 14:35:00,52.02,52.02,52.0,52.01,39879.0,47.3579,47.3579,47.3397,47.3488,39879.0
2017-10-04 14:40:00,52.0,52.01,51.98,52.01,43254.0,47.3397,47.3488,47.3215,47.3488,43254.0
2017-10-04 14:45:00,52.01,52.01,51.95,51.98,53108.0,47.3488,47.3488,47.2942,47.3215,53108.0
2017-10-04 14:50:00,51.98,52.02,51.97,51.99,64686.0,47.3215,47.3579,47.3124,47.3306,64686.0
2017-10-04 14:55:00,52.0,52.01,51.98,52.0,32877.0,47.3397,47.3488,47.3215,47.3397,32877.0
2017-10-04 15:00:00,52.0,52.01,51.99,52.01,43500.0,47.3397,47.3488,47.3306,47.3488,43500.0
2017-10-04 15:05:00,52.01,52.01,51.99,52.01,48210.0,47.3488,47.3488,47.3306,47.3488,48210.0
2017-10-04 15:10:00,52.01,52.04,52.0,52.02,88436.0,47.3488,47.3761,47.3397,47.3579,88436.0
2017-10-04 15:15:00,52.02,52.06,52.01,52.05,91948.0,47.3579,47.3943,47.3488,47.3852,91948.0
2017-10-04 15:20:00,52.05,52.05,52.03,52.04,120145.0,47.3852,47.3852,47.367,47.3761,120145.0
2017-10-04 15:25:00,52.03,52.09,52.03,52.09,82931.0,47.367,47.4216,47.367,47.4216,82931.0
2017-10-04 15:30:00,52.09,52.11,52.08,52.11,95147.0,47.4216,47.4399,47.4125,47.4399,95147.0
2017-10-04 15:35:00,52.1,52.12,52.09,52.1,98873.0,47.4308,47.449,47.4216,47.4308,98873.0
2017-10-04 15:40:00,52.1,52.13,52.08,52.09,148079.0,47.4308,47.4581,47.4125,47.4216,148079.0
2017-10-04 15:45:00,52.09,52.11,52.07,52.08,180527.0,47.4216,47.4399,47.4034,47.4125,180527.0
2017-10-04 15:50:00,52.08,52.08,52.0,52.05,341460.0,47.4125,47.4125,47.3397,47.3852,341460.0
2017-10-04 15:55:00,52.05,52.08,52.02,52.08,413302.0,47.3852,47.4125,47.3579,47.4125,413302.0
2017-10-05 09:30:00,52.01,52.12,51.78,51.89,282985.0,47.3488,47.449,47.1394,47.2396,282985.0
2017-10-05 09:35:00,51.9,51.92,51.77,51.85,183151.0,47.2487,47.2669,47.1303,47.2032,183151.0
2017-10-05 09:40:00,51.86,51.95,51.84,51.87,122941.0,47.2123,47.2942,47.1941,47.2214,122941.0
2017-10-05 09:45:00,51.87,51.97,51.84,51.94,61288.0,47.2214,47.3124,47.1941,47.2851,61288.0
2017-10-05 09:50:00,51.95,52.14,51.92,52.14,72946.0,47.2942,47.4672,47.2669,47.4672,72946.0
2017-10-05 09:55:00,52.13,52.2,52.1,52.17,133283.0,47.4581,47.5218,47.4308,47.4945,133283.0
2017-10-05 10:00:00,52.17,52.2,52.08,52.09,51230.0,47.4945,47.5218,47.4125,47.4216,51230.0
2017-10-05 10:05:00,52.09,52.12,52.06,52.12,35373.0,47.4216,47.449,47.3943,47.449,35373.0
2017-10-05 10:10:00,52.12,52.19,52.09,52.12,75054.0,47.449,47.5127,47.4216,47.449,75054.0
2017-10-05 10:15:00,52.12,52.13,52.09,52.12,38874.0,47.449,47.4581,47.4216,47.449,38874.0
2017-10-05 10:20:00,52.12,52.13,52.1,52.11,37655.0,47.449,47.4581,47.4308,47.4399,37655.0
2017-10-05 10:25:00,52.12,52.15,52.1,52.1,27387.0,47.449,47.4763,47.4308,47.4308,27387.0
2017-10-05 10:30:00,52.11,52.16,52.09,52.14,73284.0,47.4399,47.4854,47.4216,47.4672,73284.0
2017-10-05 10:35:00,52.15,52.32,52.14,52.31,103474.0,47.4763,47.631,47.4672,47.6219,103474.0
2017-10-05 10:40:00,52.31,52.32,52.26,52.3,62587.0,47.6219,47.631,47.5764,47.6128,62587.0
2017-10-05 10:45:00,52.3,52.31,52.21,52.23,55720.0,47.6128,47.6219,47.5309,47.5491,55720.0
2017-10-05 10:50:00,52.24,52.24,52.18,52.23,47661.0,47.5582,47.5582,47.5036,47.5491,47661.0
2017-10-05 10:55:00,52.23,52.23,52.18,52.22,32727.0,47.5491,47.5491,47.5036,47.54,32727.0
2017-10-05 11:00:00,52.22,52.24,52.16,52.18,35720.0,47.54,47.5582,47.4854,47.5036,35720.0
2017-10-05 11:05:00,52.18,52.18,52.13,52.15,30559.0,47.5036,47.5036,47.4581,47.4763,30559.0
2017-10-05 11:10:00,52.15,52.16,52.11,52.13,30099.0,47.4763,47.4854,47.4399,47.4581,30099.0
2017-10-05 11:15:00,52.13,52.17,52.11,52.15,26478.0,47.4581,47.4945,47.4399,47.4763,26478.0
2017-10-05 11:20:00,52.15,52.16,52.1,52.12,38656.0,47.4763,47.4854,47.4308,47.449,38656.0
2017-10-05 11:25:00,52.12,52.14,52.09,52.09,29387.0,47.449,47.4672,47.4216,47.4216,29387.0
2017-10-05 11:30:00,52.1,52.11,52.08,52.09,20839.0,47.4308,47.4399,47.4125,47.4216,20839.0
2017-10-05 11:35:00,52.09,52.13,52.08,52.12,19127.0,47.4216,47.4581,47.4125,47.449,19127.0
2017-10-05 11:40:00,52.12,52.14,52.1,52.12,23325.0,47.449,47.4672,47.4308,47.449,23325.0
2017-10-05 11:45:00,52.13,52.19,52.12,52.19,18132.0,47.4581,47.5127,47.449,47.5127,18132.0
2017-10-05 11:50:00,52.18,52.23,52.18,52.22,23727.0,47.5036,47.5491,47.5036,47.54,23727.0
2017-10-05 11:55:00,52.21,52.24,52.2,52.23,20754.0,47.5309,47.5582,47.5218,47.5491,20754.0
2017-10-05 12:00:00,52.23,52.27,52.22,52.23,44460.0,47.5491,47.5855,47.54,47.5491,44460.0
2017-10-05 12:05:00,52.23,52.24,52.22,52.23,52325.0,47.5491,47.5582,47.54,47.5491,52325.0
2017-10-05 12:10:00,52.23,52.26,52.22,52.24,56762.0,47.5491,47.5764,47.54,47.5582,56762.0
2017-10-05 12:15:00,52.24,52.26,52.24,52.25,18264.0,47.5582,47.5764,47.5582,47.5673,18264.0
2017-10-05 12:20:00,52.25,52.26,52.23,52.26,34776.0,47.5673,47.5764,47.5491,47.5764,34776.0
2017-10-05 12:25:00,52.25,52.26,52.19,52.19,23882.0,47.5673,47.5764,47.5127,47.5127,23882.0
2017-10-05 12:30:00,52.2,52.2,52.15,52.19,26481.0,47.5218,47.5218,47.4763,47.5127,26481.0
2017-10-05 12:35:00,52.18,52.21,52.16,52.17,32458.0,47.5036,47.5309,47.4854,47.4945,32458.0
2017-10-05 12:40:00,52.18,52.19,52.15,52.16,19698.0,47.5036,47.5127,47.4763,47.4854,19698.0
2017-10-05 12:45:00,52.16,52.18,52.15,52.18,7473.0,47.4854,47.5036,47.4763,47.5036,7473.0
2017-10-05 12:50:00,52.18,52.21,52.18,52.2,37044.0,47.5036,47.5309,47.5036,47.5218,37044.0
2017-10-05 12:55:00,52.2,52.2,52.13,52.16,35011.0,47.5218,47.5218,47.4581,47.4854,35011.0
2017-10-05 13:00:00,52.15,52.17,52.15,52.16,18139.0,47.4763,47.4945,47.4763,47.4854,18139.0
2017-10-05 13:05:00,52.16,52.2,52.15,52.19,26328.0,47.4854,47.5218,47.4763,47.5127,26328.0
2017-10-05 13:10:00,52.19,52.19,52.16,52.17,37292.0,47.5127,47.5127,47.4854,47.4945,37292.0
2017-10-05 13:15:00,52.17,52.26,52.16,52.25,49268.0,47.4945,47.5764,47.4854,47.5673,49268.0
2017-10-05 13:20:00,52.25,52.26,52.24,52.25,25715.0,47.5673,47.5764,47.5582,47.5673,25715.0
2017-10-05 13:25:00,52.25,52.26,52.24,52.26,30870.0,47.5673,47.5764,47.5582,47.5764,30870.0
2017-10-05 13:30:00,52.26,52.27,52.23,52.25,30230.0,47.5764,47.5855,47.5491,47.5673,30230.0
2017-10-05 13:35:00,52.26,52.28,52.25,52.25,22494.0,47.5764,47.5946,47.5673,47.5673,22494.0
2017-10-05 13:40:00,52.27,52.28,52.24,52.27,28067.0,47.5855,47.5946,47.5582,47.5855,28067.0
2017-10-05 13:45:00,52.26,52.29,52.26,52.29,14240.0,47.5764,47.6037,47.5764,47.6037,14240.0
2017-10-05 13:50:00,52.29,52.29,52.27,52.28,29999.0,47.6037,47.6037,47.5855,47.5946,29999.0
2017-10-05 13:55:00,52.29,52.29,52.25,52.25,34393.0,47.6037,47.6037,47.5673,47.5673,34393.0
2017-10-05 14:00:00,52.26,52.26,52.23,52.23,78425.0,47.5764,47.5764,47.5491,47.5491,78425.0
2017-10-05 14:05:00,52.23,52.23,52.22,52.23,10698.0,47.5491,47.5491,47.54,47.5491,10698.0
2017-10-05 14:10:00,52.23,52.23,52.2,52.21,29003.0,47.5491,47.5491,47.5218,47.5309,29003.0
2017-10-05 14:15:00,52.21,52.22,52.18,52.21,37418.0,47.5309,47.54,47.5036,47.5309,37418.0
2017-10-05 14:20:00,52.2,52.24,52.19,52.23,91263.0,47.5218,47.5582,47.5127,47.5491,91263.0
2017-10-05 14:25:00,52.23,52.23,52.21,52.21,20326.0,47.5491,47.5491,47.5309,47.5309,20326.0
2017-10-05 14:30:00,52.22,52.25,52.19,52.24,69048.0,47.54,47.5673,47.5127,47.5582,69048.0
2017-10-05 14:35:00,52.23,52.24,52.2,52.22,29506.0,47.5491,47.5582,47.5218,47.54,29506.0
2017-10-05 14:40:00,52.23,52.24,52.21,52.21,21414.0,47.5491,47.5582,47.5309,47.5309,21414.0
2017-10-05 14:45:00,52.22,52.23,52.2,52.21,31078.0,47.54,47.5491,47.5218,47.5309,31078.0
2017-10-05 14:50:00,52.21,52.22,52.17,52.21,53785.0,47.5309,47.54,47.4945,47.5309,53785.0
2017-10-05 14:55:00,52.21,52.22,52.19,52.19,111978.0,47.5309,47.54,47.5127,47.5127,111978.0
2017-10-05 15:00:00,52.19,52.23,52.18,52.23,38763.0,47.5127,47.5491,47.5036,47.5491,38763.0
2017-10-05 15:05:00,52.23,52.24,52.21,52.21,44533.0,47.5491,47.5582,47.5309,47.5309,44533.0
2017-10-05 15:10:00,52.22,52.22,52.19,52.2,41052.0,47.54,47.54,47.5127,47.5218,41052.0
2017-10-05 15:15:00,52.19,52.2,52.16,52.18,46320.0,47.5127,47.5218,47.4854,47.5036,46320.0
2017-10-05 15:20:00,52.17,52.17,52.12,52.14,59817.0,47.4945,47.4945,47.449,47.4672,59817.0
2017-10-05 15:25:00,52.13,52.16,52.12,52.12,50770.0,47.4581,47.4854,47.449,47.449,50770.0
2017-10-05 15:30:00,52.12,52.13,52.11,52.12,52172.0,47.449,47.4581,47.4399,47.449,52172.0
2017-10-05 15:35:00,52.12,52.14,52.11,52.12,86408.0,47.449,47.4672,47.4399,47.449,86408.0
2017-10-05 15:40:00,52.13,52.15,52.12,52.15,60532.0,47.4581,47.4763,47.449,47.4763,60532.0
2017-10-05 15:45:00,52.15,52.16,52.11,52.11,87033.0,47.4763,47.4854,47.4399,47.4399,87033.0
2017-10-05 15:50:00,52.12,52.14,52.11,52.12,128358.0,47.449,47.4672,47.4399,47.449,128358.0
2017-10-05 15:55:00,52.12,52.19,52.11,52.18,323769.0,47.449,47.5127,47.4399,47.5036,323769.0
2017-10-06 09:30:00,52.2,52.34,52.18,52.22,192709.0,47.5218,47.6492,47.5036,47.54,192709.0
2017-10-06 09:35:00,52.23,52.27,52.18,52.24,61651.0,47.5491,47.5855,47.5036,47.5582,61651.0
2017-10-06 09:40:00,52.24,52.25,52.19,52.21,54780.0,47.5582,47.5673,47.5127,47.5309,54780.0
2017-10-06 09:45:00,52.19,52.24,52.15,52.16,51226.0,47.5127,47.5582,47.4763,47.4854,51226.0
2017-10-06 09:50:00,52.16,52.21,52.12,52.15,59012.0,47.4854,47.5309,47.449,47.4763,59012.0
2017-10-06 09:55:00,52.15,52.27,52.15,52.25,49545.0,47.4763,47.5855,47.4763,47.5673,49545.0
2017-10-06 10:00:00,52.25,52.3,52.24,52.27,56430.0,47.5673,47.6128,47.5582,47.5855,56430.0
2017-10-06 10:05:00,52.27,52.32,52.24,52.27,39530.0,47.5855,47.631,47.5582,47.5855,39530.0
2017-10-06 10:10:00,52.26,52.33,52.24,52.33,32651.0,47.5764,47.6401,47.5582,47.6401,32651.0
2017-10-06 10:15:00,52.32,52.35,52.28,52.35,55584.0,47.631,47.6583,47.5946,47.6583,55584.0
2017-10-06 10:20:00,52.35,52.36,52.31,52.31,33384.0,47.6583,47.6675,47.6219,47.6219,33384.0
2017-10-06 10:25:00,52.32,52.34,52.3,52.34,30160.0,47.631,47.6492,47.6128,47.6492,30160.0
2017-10-06 10:30:00,52.34,52.34,52.27,52.27,37182.0,47.6492,47.6492,47.5855,47.5855,37182.0
2017-10-06 10:35:00,52.28,52.28,52.21,52.24,41589.0,47.5946,47.5946,47.5309,47.5582,41589.0
2017-10-06 10:40:00,52.24,52.26,52.21,52.24,39972.0,47.5582,47.5764,47.5309,47.5582,39972.0
2017-10-06 10:45:00,52.25,52.29,52.24,52.24,64027.0,47.5673,47.6037,47.5582,47.5582,64027.0
2017-10-06 10:50:00,52.24,52.31,52.24,52.29,71936.0,47.5582,47.6219,47.5582,47.6037,71936.0
2017-10-06 10:55:00,52.29,52.31,52.26,52.27,50785.0,47.6037,47.6219,47.5764,47.5855,50785.0
2017-10-06 11:00:00,52.27,52.32,52.26,52.31,70904.0,47.5855,47.631,47.5764,47.6219,70904.0
2017-10-06 11:05:00,52.31,52.33,52.29,52.3,68866.0,47.6219,47.6401,47.6037,47.6128,68866.0
2017-10-06 11:10:00,52.31,52.34,52.29,52.33,49511.0,47.6219,47.6492,47.6037,47.6401,49511.0
2017-10-06 11:15:00,52.33,52.37,52.33,52.37,55054.0,47.6401,47.6766,47.6401,47.6766,55054.0
2017-10-06 11:20:00,52.38,52.4,52.36,52.37,34986.0,47.6857,47.7039,47.6675,47.6766,34986.0
2017-10-06 11:25:00,52.38,52.38,52.33,52.35,49504.0,47.6857,47.6857,47.6401,47.6583,49504.0
2017-10-06 11:30:00,52.35,52.38,52.35,52.36,26488.0,47.6583,47.6857,47.6583,47.6675,26488.0
2017-10-06 11:35:00,52.36,52.4,52.35,52.4,37830.0,47.6675,47.7039,47.6583,47.7039,37830.0
2017-10-06 11:40:00,52.4,52.4,52.34,52.36,69767.0,47.7039,47.7039,47.6492,47.6675,69767.0
2017-10-06 11:45:00,52.37,52.41,52.36,52.41,52592.0,47.6766,47.713,47.6675,47.713,52592.0
2017-10-06 11:50:00,52.41,52.44,52.39,52.44,70661.0,47.713,47.7403,47.6948,47.7403,70661.0
2017-10-06 11:55:00,52.44,52.46,52.42,52.43,38342.0,47.7403,47.7585,47.7221,47.7312,38342.0
2017-10-06 12:00:00,52.42,52.44,52.37,52.39,45493.0,47.7221,47.7403,47.6766,47.6948,45493.0
2017-10-06 12:05:00,52.39,52.42,52.39,52.4,20143.0,47.6948,47.7221,47.6948,47.7039,20143.0
2017-10-06 12:10:00,52.39,52.39,52.26,52.28,28063.0,47.6948,47.6948,47.5764,47.5946,28063.0
2017-10-06 12:15:00,52.27,52.28,52.25,52.26,16570.0,47.5855,47.5946,47.5673,47.5764,16570.0
2017-10-06 12:20:00,52.27,52.28,52.24,52.25,21721.0,47.5855,47.5946,47.5582,47.5673,21721.0
2017-10-06 12:25:00,52.24,52.26,52.22,52.23,50796.0,47.5582,47.5764,47.54,47.5491,50796.0
2017-10-06 12:30:00,52.24,52.29,52.24,52.26,30160.0,47.5582,47.6037,47.5582,47.5764,30160.0
2017-10-06 12:35:00,52.26,52.31,52.26,52.31,22096.0,47.5764,47.6219,47.5764,47.6219,22096.0
2017-10-06 12:40:00,52.31,52.31,52.28,52.31,35879.0,47.6219,47.6219,47.5946,47.6219,35879.0
2017-10-06 12:45:00,52.3,52.31,52.28,52.31,24129.0,47.6128,47.6219,47.5946,47.6219,24129.0
2017-10-06 12:50:00,52.31,52.33,52.31,52.33,9808.0,47.6219,47.6401,47.6219,47.6401,9808.0
2017-10-06 12:55:00,52.32,52.33,52.31,52.32,24985.0,47.631,47.6401,47.6219,47.631,24985.0
2017-10-06 13:00:00,52.32,52.34,52.3,52.3,28099.0,47.631,47.6492,47.6128,47.6128,28099.0
2017-10-06 13:05:00,52.31,52.33,52.29,52.29,16962.0,47.6219,47.6401,47.6037,47.6037,16962.0
2017-10-06 13:10:00,52.29,52.3,52.27,52.29,21564.0,47.6037,47.6128,47.5855,47.6037,21564.0
2017-10-06 13:15:00,52.28,52.29,52.26,52.27,15834.0,47.5946,47.6037,47.5764,47.5855,15834.0
2017-10-06 13:20:00,52.26,52.27,52.22,52.22,29794.0,47.5764,47.5855,47.54,47.54,29794.0
2017-10-06 13:25:00,52.22,52.24,52.22,52.23,13009.0,47.54,47.5582,47.54,47.5491,13009.0
2017-10-06 13:30:00,52.23,52.24,52.22,52.23,19781.0,47.5491,47.5582,47.54,47.5491,19781.0
2017-10-06 13:35:00,52.23,52.25,52.22,52.24,23288.0,47.5491,47.5673,47.54,47.5582,23288.0
2017-10-06 13:40:00,52.25,52.25,52.23,52.23,15585.0,47.5673,47.5673,47.5491,47.5491,15585.0
2017-10-06 13:45:00,52.23,52.23,52.2,52.22,28957.0,47.5491,47.5491,47.5218,47.54,28957.0
2017-10-06 13:50:00,52.21,52.24,52.21,52.23,17779.0,47.5309,47.5582,47.5309,47.5491,17779.0
2017-10-06 13:55:00,52.23,52.24,52.2,52.21,31438.0,47.5491,47.5582,47.5218,47.5309,31438.0
2017-10-06 14:00:00,52.21,52.22,52.19,52.21,32271.0,47.5309,47.54,47.5127,47.5309,32271.0
2017-10-06 14:05:00,52.21,52.21,52.16,52.16,35582.0,47.5309,47.5309,47.4854,47.4854,35582.0
2017-10-06 14:10:00,52.16,52.19,52.16,52.16,33294.0,47.4854,47.5127,47.4854,47.4854,33294.0
2017-10-06 14:15:00,52.16,52.19,52.14,52.19,44455.0,47.4854,47.5127,47.4672,47.5127,44455.0
2017-10-06 14:20:00,52.19,52.2,52.17,52.19,29784.0,47.5127,47.5218,47.4945,47.5127,29784.0
2017-10-06 14:25:00,52.19,52.24,52.18,52.23,33701.0,47.5127,47.5582,47.5036,47.5491,33701.0
2017-10-06 14:30:00,52.23,52.24,52.2,52.21,15763.0,47.5491,47.5582,47.5218,47.5309,15763.0
2017-10-06 14:35:00,52.21,52.23,52.2,52.23,41421.0,47.5309,47.5491,47.5218,47.5491,41421.0
2017-10-06 14:40:00,52.23,52.28,52.22,52.28,59524.0,47.5491,47.5946,47.54,47.5946,59524.0
2017-10-06 14:45:00,52.28,52.3,52.27,52.29,43290.0,47.5946,47.6128,47.5855,47.6037,43290.0
2017-10-06 14:50:00,52.29,52.32,52.27,52.32,25349.0,47.6037,47.631,47.5855,47.631,25349.0
2017-10-06 14:55:00,52.32,52.34,52.31,52.34,36407.0,47.631,47.6492,47.6219,47.6492,36407.0
2017-10-06 15:00:00,52.34,52.35,52.33,52.34,32095.0,47.6492,47.6583,47.6401,47.6492,32095.0
2017-10-06 15:05:00,52.34,52.34,52.29,52.34,64904.0,47.6492,47.6492,47.6037,47.6492,64904.0
2017-10-06 15:10:00,52.34,52.34,52.3,52.34,42200.0,47.6492,47.6492,47.6128,47.6492,42200.0
2017-10-06 15:15:00,52.34,52.39,52.33,52.39,46230.0,47.6492,47.6948,47.6401,47.6948,46230.0
2017-10-06 15:20:00,52.39,52.39,52.34,52.37,57845.0,47.6948,47.6948,47.6492,47.6766,57845.0
2017-10-06 15:25:00,52.37,52.38,52.32,52.38,82051.0,47.6766,47.6857,47.631,47.6857,82051.0
2017-10-06 15:30:00,52.37,52.38,52.35,52.36,48275.0,47.6766,47.6857,47.6583,47.6675,48275.0
2017-10-06 15:35:00,52.36,52.39,52.34,52.39,61989.0,47.6675,47.6948,47.6492,47.6948,61989.0
2017-10-06 15:40:00,52.39,52.41,52.37,52.39,74855.0,47.6948,47.713,47.6766,47.6948,74855.0
2017-10-06 15:45:00,52.39,52.45,52.39,52.41,143307.0,47.6948,47.7494,47.6948,47.713,143307.0
2017-10-06 15:50:00,52.42,52.43,52.4,52.42,113141.0,47.7221,47.7312,47.7039,47.7221,113141.0
2017-10-06 15:55:00,52.42,52.46,52.4,52.42,474282.0,47.7221,47.7585,47.7039,47.7221,474282.0
2017-10-09 09:30:00,52.23,52.3,52.09,52.1,246149.0,47.5491,47.6128,47.4216,47.4308,246149.0
2017-10-09 09:35:00,52.1,52.1,51.87,51.94,122703.0,47.4308,47.4308,47.2214,47.2851,122703.0
2017-10-09 09:40:00,51.95,51.95,51.8,51.8,68045.0,47.2942,47.2942,47.1576,47.1576,68045.0
2017-10-09 09:45:00,51.81,51.82,51.74,51.74,145072.0,47.1667,47.1758,47.103,47.103,145072.0
2017-10-09 09:50:00,51.73,51.73,51.63,51.72,98724.0,47.0939,47.0939,47.0029,47.0848,98724.0
2017-10-09 09:55:00,51.72,51.77,51.65,51.76,79279.0,47.0848,47.1303,47.0211,47.1212,79279.0
2017-10-09 10:00:00,51.77,51.81,51.74,51.78,120769.0,47.1303,47.1667,47.103,47.1394,120769.0
2017-10-09 10:05:00,51.78,51.83,51.77,51.83,93360.0,47.1394,47.185,47.1303,47.185,93360.0
2017-10-09 10:10:00,51.83,51.83,51.7,51.7,75253.0,47.185,47.185,47.0666,47.0666,75253.0
2017-10-09 10:15:00,51.7,51.73,51.63,51.64,60279.0,47.0666,47.0939,47.0029,47.012,60279.0
2017-10-09 10:20:00,51.65,51.67,51.63,51.66,35521.0,47.0211,47.0393,47.0029,47.0302,35521.0
2017-10-09 10:25:00,51.67,51.68,51.65,51.66,60877.0,47.0393,47.0484,47.0211,47.0302,60877.0
2017-10-09 10:30:00,51.66,51.66,51.56,51.57,113510.0,47.0302,47.0302,46.9391,46.9483,113510.0
2017-10-09 10:35:00,51.57,51.63,51.56,51.58,67259.0,46.9483,47.0029,46.9391,46.9574,67259.0
2017-10-09 10:40:00,51.58,51.68,51.57,51.63,170006.0,46.9574,47.0484,46.9483,47.0029,170006.0
2017-10-09 10:45:00,51.62,51.63,51.59,51.62,52730.0,46.9938,47.0029,46.9665,46.9938,52730.0
2017-10-09 10:50:00,51.62,51.71,51.61,51.71,84134.0,46.9938,47.0757,46.9847,47.0757,84134.0
2017-10-09 10:55:00,51.71,51.72,51.62,51.63,64734.0,47.0757,47.0848,46.9938,47.0029,64734.0
2017-10-09 11:00:00,51.63,51.64,51.56,51.58,53002.0,47.0029,47.012,46.9391,46.9574,53002.0
2017-10-09 11:05:00,51.58,51.61,51.57,51.58,27957.0,46.9574,46.9847,46.9483,46.9574,27957.0
2017-10-09 11:10:00,51.59,51.6,51.58,51.6,31658.0,46.9665,46.9756,46.9574,46.9756,31658.0
2017-10-09 11:15:00,51.6,51.66,51.59,51.65,65870.0,46.9756,47.0302,46.9665,47.0211,65870.0
2017-10-09 11:20:00,51.66,51.73,51.66,51.7,91237.0,47.0302,47.0939,47.0302,47.0666,91237.0
2017-10-09 11:25:00,51.69,51.71,51.67,51.71,62418.0,47.0575,47.0757,47.0393,47.0757,62418.0
2017-10-09 11:30:00,51.71,51.71,51.62,51.65,85558.0,47.0757,47.0757,46.9938,47.0211,85558.0
2017-10-09 11:35:00,51.66,51.68,51.64,51.65,48811.0,47.0302,47.0484,47.012,47.0211,48811.0
2017-10-09 11:40:00,51.64,51.65,51.61,51.62,36906.0,47.012,47.0211,46.9847,46.9938,36906.0
2017-10-09 11:45:00,51.62,51.64,51.61,51.64,44818.0,46.9938,47.012,46.9847,47.012,44818.0
2017-10-09 11:50:00,51.64,51.7,51.62,51.7,86605.0,47.012,47.0666,46.9938,47.0666,86605.0
2017-10-09 11:55:00,51.69,51.71,51.68,51.69,29370.0,47.0575,47.0757,47.0484,47.0575,29370.0
2017-10-09 12:00:00,51.7,51.7,51.63,51.64,26355.0,47.0666,47.0666,47.0029,47.012,26355.0
2017-10-09 12:05:00,51.63,51.64,51.59,51.59,42978.0,47.0029,47.012,46.9665,46.9665,42978.0
2017-10-09 12:10:00,51.59,51.59,51.55,51.56,35234.0,46.9665,46.9665,46.93,46.9391,35234.0
2017-10-09 12:15:00,51.55,51.56,51.54,51.54,21089.0,46.93,46.9391,46.9209,46.9209,21089.0
2017-10-09 12:20:00,51.54,51.55,51.52,51.53,21395.0,46.9209,46.93,46.9027,46.9118,21395.0
2017-10-09 12:25:00,51.52,51.54,51.52,51.53,26496.0,46.9027,46.9209,46.9027,46.9118,26496.0
2017-10-09 12:30:00,51.53,51.54,51.52,51.52,20707.0,46.9118,46.9209,46.9027,46.9027,20707.0
2017-10-09 12:35:00,51.53,51.53,51.52,51.53,17404.0,46.9118,46.9118,46.9027,46.9118,17404.0
2017-10-09 12:40:00,51.52,51.53,51.5,51.51,68669.0,46.9027,46.9118,46.8845,46.8936,68669.0
2017-10-09 12:45:00,51.5,51.53,51.5,51.52,38424.0,46.8845,46.9118,46.8845,46.9027,38424.0
2017-10-09 12:50:00,51.52,51.53,51.51,51.53,30345.0,46.9027,46.9118,46.8936,46.9118,30345.0
2017-10-09 12:55:00,51.53,51.58,51.52,51.55,47499.0,46.9118,46.9574,46.9027,46.93,47499.0
2017-10-09 13:00:00,51.56,51.58,51.55,51.57,27136.0,46.9391,46.9574,46.93,46.9483,27136.0
2017-10-09 13:05:00,51.57,51.6,51.57,51.6,33706.0,46.9483,46.9756,46.9483,46.9756,33706.0
2017-10-09 13:10:00,51.6,51.6,51.56,51.57,32948.0,46.9756,46.9756,46.9391,46.9483,32948.0
2017-10-09 13:15:00,51.56,51.61,51.56,51.61,38446.0,46.9391,46.9847,46.9391,46.9847,38446.0
2017-10-09 13:20:00,51.61,51.65,51.6,51.64,44858.0,46.9847,47.0211,46.9756,47.012,44858.0
2017-10-09 13:25:00,51.63,51.73,51.63,51.72,64276.0,47.0029,47.0939,47.0029,47.0848,64276.0
2017-10-09 13:30:00,51.73,51.73,51.67,51.7,53197.0,47.0939,47.0939,47.0393,47.0666,53197.0
2017-10-09 13:35:00,51.7,51.7,51.67,51.67,37109.0,47.0666,47.0666,47.0393,47.0393,37109.0
2017-10-09 13:40:00,51.68,51.71,51.64,51.64,62525.0,47.0484,47.0757,47.012,47.012,62525.0
2017-10-09 13:45:00,51.65,51.65,51.62,51.64,42688.0,47.0211,47.0211,46.9938,47.012,42688.0
2017-10-09 13:50:00,51.63,51.66,51.61,51.65,64876.0,47.0029,47.0302,46.9847,47.0211,64876.0
2017-10-09 13:55:00,51.65,51.66,51.62,51.65,24434.0,47.0211,47.0302,46.9938,47.0211,24434.0
2017-10-09 14:00:00,51.65,51.65,51.6,51.6,31164.0,47.0211,47.0211,46.9756,46.9756,31164.0
2017-10-09 14:05:00,51.61,51.61,51.56,51.59,50635.0,46.9847,46.9847,46.9391,46.9665,50635.0
2017-10-09 14:10:00,51.6,51.61,51.59,51.6,65087.0,46.9756,46.9847,46.9665,46.9756,65087.0
2017-10-09 14:15:00,51.6,51.61,51.59,51.61,107463.0,46.9756,46.9847,46.9665,46.9847,107463.0
2017-10-09 14:20:00,51.61,51.61,51.58,51.61,66739.0,46.9847,46.9847,46.9574,46.9847,66739.0
2017-10-09 14:25:00,51.61,51.61,51.59,51.61,61415.0,46.9847,46.9847,46.9665,46.9847,61415.0
2017-10-09 14:30:00,51.61,51.66,51.6,51.63,62049.0,46.9847,47.0302,46.9756,47.0029,62049.0
2017-10-09 14:35:00,51.63,51.63,51.59,51.61,49004.0,47.0029,47.0029,46.9665,46.9847,49004.0
2017-10-09 14:40:00,51.62,51.62,51.59,51.59,24342.0,46.9938,46.9938,46.9665,46.9665,24342.0
2017-10-09 14:45:00,51.59,51.62,51.59,51.61,24923.0,46.9665,46.9938,46.9665,46.9847,24923.0
2017-10-09 14:50:00,51.62,51.62,51.61,51.62,16496.0,46.9938,46.9938,46.9847,46.9938,16496.0
2017-10-09 14:55:00,51.61,51.64,51.59,51.61,76833.0,46.9847,47.012,46.9665,46.9847,76833.0
2017-10-09 15:00:00,51.61,51.65,51.61,51.65,50430.0,46.9847,47.0211,46.9847,47.0211,50430.0
2017-10-09 15:05:00,51.65,51.67,51.63,51.65,58153.0,47.0211,47.0393,47.0029,47.0211,58153.0
2017-10-09 15:10:00,51.64,51.65,51.6,51.6,90623.0,47.012,47.0211,46.9756,46.9756,90623.0
2017-10-09 15:15:00,51.61,51.62,51.58,51.61,49826.0,46.9847,46.9938,46.9574,46.9847,49826.0
2017-10-09 15:20:00,51.6,51.63,51.58,51.6,67348.0,46.9756,47.0029,46.9574,46.9756,67348.0
2017-10-09 15:25:00,51.61,51.62,51.59,51.61,66482.0,46.9847,46.9938,46.9665,46.9847,66482.0
2017-10-09 15:30:00,51.61,51.61,51.56,51.57,97234.0,46.9847,46.9847,46.9391,46.9483,97234.0
2017-10-09 15:35:00,51.57,51.58,51.51,51.51,110566.0,46.9483,46.9574,46.8936,46.8936,110566.0
2017-10-09 15:40:00,51.52,51.54,51.51,51.53,109463.0,46.9027,46.9209,46.8936,46.9118,109463.0
2017-10-09 15:45:00,51.54,51.55,51.51,51.53,94569.0,46.9209,46.93,46.8936,46.9118,94569.0
2017-10-09 15:50:00,51.53,51.57,51.52,51.56,200459.0,46.9118,46.9483,46.9027,46.9391,200459.0
2017-10-09 15:55:00,51.55,51.57,51.52,51.53,343977.0,46.93,46.9483,46.9027,46.9118,343977.0
2017-10-10 09:30:00,51.58,51.82,51.53,51.65,170640.0,46.9574,47.1758,46.9118,47.0211,170640.0
2017-10-10 09:35:00,51.65,51.68,51.62,51.68,105348.0,47.0211,47.0484,46.9938,47.0484,105348.0
2017-10-10 09:40:00,51.67,51.81,51.67,51.76,77539.0,47.0393,47.1667,47.0393,47.1212,77539.0
2017-10-10 09:45:00,51.76,51.78,51.66,51.67,87449.0,47.1212,47.1394,47.0302,47.0393,87449.0
2017-10-10 09:50:00,51.67,51.72,51.66,51.66,61800.0,47.0393,47.0848,47.0302,47.0302,61800.0
2017-10-10 09:55:00,51.66,51.68,51.55,51.56,85604.0,47.0302,47.0484,46.93,46.9391,85604.0
2017-10-10 10:00:00,51.57,51.6,51.53,51.6,41738.0,46.9483,46.9756,46.9118,46.9756,41738.0
2017-10-10 10:05:00,51.6,51.6,51.52,51.55,66845.0,46.9756,46.9756,46.9027,46.93,66845.0
2017-10-10 10:10:00,51.54,51.58,51.5,51.55,74375.0,46.9209,46.9574,46.8845,46.93,74375.0
2017-10-10 10:15:00,51.55,51.58,51.53,51.53,45526.0,46.93,46.9574,46.9118,46.9118,45526.0
2017-10-10 10:20:00,51.52,51.65,51.5,51.64,64672.0,46.9027,47.0211,46.8845,47.012,64672.0
2017-10-10 10:25:00,51.65,51.69,51.64,51.66,77691.0,47.0211,47.0575,47.012,47.0302,77691.0
2017-10-10 10:30:00,51.66,51.67,51.59,51.62,64882.0,47.0302,47.0393,46.9665,46.9938,64882.0
2017-10-10 10:35:00,51.61,51.64,51.55,51.61,79448.0,46.9847,47.012,46.93,46.9847,79448.0
2017-10-10 10:40:00,51.61,51.66,51.6,51.66,48748.0,46.9847,47.0302,46.9756,47.0302,48748.0
2017-10-10 10:45:00,51.65,51.68,51.63,51.65,45186.0,47.0211,47.0484,47.0029,47.0211,45186.0
2017-10-10 10:50:00,51.65,51.67,51.56,51.56,41715.0,47.0211,47.0393,46.9391,46.9391,41715.0
2017-10-10 10:55:00,51.56,51.63,51.55,51.63,30821.0,46.9391,47.0029,46.93,47.0029,30821.0
2017-10-10 11:00:00,51.63,51.63,51.54,51.56,65802.0,47.0029,47.0029,46.9209,46.9391,65802.0
2017-10-10 11:05:00,51.55,51.56,51.47,51.51,181917.0,46.93,46.9391,46.8572,46.8936,181917.0
2017-10-10 11:10:00,51.51,51.51,51.45,51.46,52039.0,46.8936,46.8936,46.839,46.8481,52039.0
2017-10-10 11:15:00,51.45,51.52,51.45,51.51,140751.0,46.839,46.9027,46.839,46.8936,140751.0
2017-10-10 11:20:00,51.52,51.58,51.51,51.56,61547.0,46.9027,46.9574,46.8936,46.9391,61547.0
2017-10-10 11:25:00,51.56,51.62,51.55,51.62,51099.0,46.9391,46.9938,46.93,46.9938,51099.0
2017-10-10 11:30:00,51.62,51.62,51.51,51.52,85974.0,46.9938,46.9938,46.8936,46.9027,85974.0
2017-10-10 11:35:00,51.52,51.6,51.51,51.56,73811.0,46.9027,46.9756,46.8936,46.9391,73811.0
2017-10-10 11:40:00,51.57,51.61,51.54,51.54,51294.0,46.9483,46.9847,46.9209,46.9209,51294.0
2017-10-10 11:45:00,51.54,51.55,51.47,51.48,30212.0,46.9209,46.93,46.8572,46.8663,30212.0
2017-10-10 11:50:00,51.48,51.48,51.46,51.48,29375.0,46.8663,46.8663,46.8481,46.8663,29375.0
2017-10-10 11:55:00,51.48,51.52,51.43,51.52,66232.0,46.8663,46.9027,46.8208,46.9027,66232.0
2017-10-10 12:00:00,51.52,51.53,51.43,51.47,90494.0,46.9027,46.9118,46.8208,46.8572,90494.0
2017-10-10 12:05:00,51.46,51.51,51.45,51.51,35056.0,46.8481,46.8936,46.839,46.8936,35056.0
2017-10-10 12:10:00,51.51,51.54,51.49,51.52,21683.0,46.8936,46.9209,46.8754,46.9027,21683.0
2017-10-10 12:15:00,51.53,51.55,51.51,51.52,22509.0,46.9118,46.93,46.8936,46.9027,22509.0
2017-10-10 12:20:00,51.52,51.56,51.5,51.55,51038.0,46.9027,46.9391,46.8845,46.93,51038.0
2017-10-10 12:25:00,51.55,51.58,51.54,51.55,50478.0,46.93,46.9574,46.9209,46.93,50478.0
2017-10-10 12:30:00,51.55,51.57,51.53,51.57,31790.0,46.93,46.9483,46.9118,46.9483,31790.0
2017-10-10 12:35:00,51.57,51.58,51.55,51.56,30014.0,46.9483,46.9574,46.93,46.9391,30014.0
2017-10-10 12:40:00,51.55,51.58,51.55,51.56,53337.0,46.93,46.9574,46.93,46.9391,53337.0
2017-10-10 12:45:00,51.56,51.57,51.48,51.49,33447.0,46.9391,46.9483,46.8663,46.8754,33447.0
2017-10-10 12:50:00,51.48,51.54,51.48,51.51,38038.0,46.8663,46.9209,46.8663,46.8936,38038.0
2017-10-10 12:55:00,51.51,51.52,51.5,51.5,34523.0,46.8936,46.9027,46.8845,46.8845,34523.0
2017-10-10 13:00:00,51.51,51.51,51.47,51.47,45291.0,46.8936,46.8936,46.8572,46.8572,45291.0
2017-10-10 13:05:00,51.47,51.51,51.47,51.48,40180.0,46.8572,46.8936,46.8572,46.8663,40180.0
2017-10-10 13:10:00,51.48,51.5,51.47,51.47,32313.0,46.8663,46.8845,46.8572,46.8572,32313.0
2017-10-10 13:15:00,51.47,51.49,51.45,51.47,39235.0,46.8572,46.8754,46.839,46.8572,39235.0
2017-10-10 13:20:00,51.47,51.51,51.46,51.5,37342.0,46.8572,46.8936,46.8481,46.8845,37342.0
2017-10-10 13:25:00,51.5,51.5,51.44,51.44,53149.0,46.8845,46.8845,46.8299,46.8299,53149.0
2017-10-10 13:30:00,51.45,51.48,51.44,51.46,27948.0,46.839,46.8663,46.8299,46.8481,27948.0
2017-10-10 13:35:00,51.46,51.49,51.44,51.48,40969.0,46.8481,46.8754,46.8299,46.8663,40969.0
2017-10-10 13:40:00,51.48,51.5,51.47,51.47,31859.0,46.8663,46.8845,46.8572,46.8572,31859.0
2017-10-10 13:45:00,51.47,51.48,51.44,51.46,54588.0,46.8572,46.8663,46.8299,46.8481,54588.0
2017-10-10 13:50:00,51.45,51.51,51.45,51.46,73362.0,46.839,46.8936,46.839,46.8481,73362.0
2017-10-10 13:55:00,51.45,51.47,51.43,51.44,41924.0,46.839,46.8572,46.8208,46.8299,41924.0
2017-10-10 14:00:00,51.44,51.47,51.43,51.45,44457.0,46.8299,46.8572,46.8208,46.839,44457.0
2017-10-10 14:05:00,51.46,51.46,51.43,51.44,23791.0,46.8481,46.8481,46.8208,46.8299,23791.0
2017-10-10 14:10:00,51.44,51.46,51.43,51.46,28558.0,46.8299,46.8481,46.8208,46.8481,28558.0
2017-10-10 14:15:00,51.46,51.46,51.43,51.43,30948.0,46.8481,46.8481,46.8208,46.8208,30948.0
2017-10-10 14:20:00,51.43,51.44,51.37,51.39,56563.0,46.8208,46.8299,46.7662,46.7844,56563.0
2017-10-10 14:25:00,51.39,51.41,51.37,51.41,45004.0,46.7844,46.8026,46.7662,46.8026,45004.0
2017-10-10 14:30:00,51.41,51.43,51.39,51.41,46582.0,46.8026,46.8208,46.7844,46.8026,46582.0
2017-10-10 14:35:00,51.41,51.42,51.4,51.41,27849.0,46.8026,46.8117,46.7935,46.8026,27849.0
2017-10-10 14:40:00,51.41,51.44,51.41,51.42,34885.0,46.8026,46.8299,46.8026,46.8117,34885.0
2017-10-10 14:45:00,51.42,51.44,51.41,51.43,38392.0,46.8117,46.8299,46.8026,46.8208,38392.0
2017-10-10 14:50:00,51.43,51.46,51.42,51.46,28619.0,46.8208,46.8481,46.8117,46.8481,28619.0
2017-10-10 14:55:00,51.46,51.46,51.44,51.45,44774.0,46.8481,46.8481,46.8299,46.839,44774.0
2017-10-10 15:00:00,51.46,51.47,51.44,51.45,35472.0,46.8481,46.8572,46.8299,46.839,35472.0
2017-10-10 15:05:00,51.45,51.51,51.44,51.47,109582.0,46.839,46.8936,46.8299,46.8572,109582.0
2017-10-10 15:10:00,51.48,51.48,51.46,51.47,16977.0,46.8663,46.8663,46.8481,46.8572,16977.0
2017-10-10 15:15:00,51.47,51.47,51.41,51.41,43514.0,46.8572,46.8572,46.8026,46.8026,43514.0
2017-10-10 15:20:00,51.41,51.42,51.37,51.41,99213.0,46.8026,46.8117,46.7662,46.8026,99213.0
2017-10-10 15:25:00,51.41,51.42,51.4,51.41,46444.0,46.8026,46.8117,46.7935,46.8026,46444.0
2017-10-10 15:30:00,51.41,51.46,51.41,51.43,81619.0,46.8026,46.8481,46.8026,46.8208,81619.0
2017-10-10 15:35:00,51.44,51.44,51.4,51.41,47294.0,46.8299,46.8299,46.7935,46.8026,47294.0
2017-10-10 15:40:00,51.41,51.44,51.39,51.44,122529.0,46.8026,46.8299,46.7844,46.8299,122529.0
2017-10-10 15:45:00,51.44,51.45,51.39,51.45,117527.0,46.8299,46.839,46.7844,46.839,117527.0
2017-10-10 15:50:00,51.45,51.48,51.39,51.47,221504.0,46.839,46.8663,46.7844,46.8572,221504.0
2017-10-10 15:55:00,51.48,51.54,51.45,51.53,472458.0,46.8663,46.9209,46.839,46.9118,472458.0
2017-10-11 09:30:00,51.39,51.52,51.11,51.11,356270.0,46.7844,46.9027,46.5295,46.5295,356270.0
2017-10-11 09:35:00,51.11,51.26,51.11,51.17,73313.0,46.5295,46.666,46.5295,46.5841,73313.0
2017-10-11 09:40:00,51.17,51.25,51.14,51.15,99482.0,46.5841,46.6569,46.5568,46.5659,99482.0
2017-10-11 09:45:00,51.16,51.17,51.06,51.15,144880.0,46.575,46.5841,46.484,46.5659,144880.0
2017-10-11 09:50:00,51.14,51.16,51.08,51.14,90346.0,46.5568,46.575,46.5022,46.5568,90346.0
2017-10-11 09:55:00,51.15,51.15,51.07,51.1,236523.0,46.5659,46.5659,46.4931,46.5204,236523.0
2017-10-11 10:00:00,51.11,51.13,51.06,51.13,107515.0,46.5295,46.5477,46.484,46.5477,107515.0
2017-10-11 10:05:00,51.13,51.14,51.01,51.02,137865.0,46.5477,46.5568,46.4384,46.4475,137865.0
2017-10-11 10:10:00,51.02,51.12,51.01,51.12,61566.0,46.4475,46.5386,46.4384,46.5386,61566.0
2017-10-11 10:15:00,51.12,51.21,51.11,51.13,58015.0,46.5386,46.6205,46.5295,46.5477,58015.0
2017-10-11 10:20:00,51.14,51.14,51.06,51.07,38152.0,46.5568,46.5568,46.484,46.4931,38152.0
2017-10-11 10:25:00,51.06,51.07,51.03,51.03,54934.0,46.484,46.4931,46.4566,46.4566,54934.0
2017-10-11 10:30:00,51.03,51.07,51.02,51.04,80289.0,46.4566,46.4931,46.4475,46.4658,80289.0
2017-10-11 10:35:00,51.03,51.04,51.01,51.01,46618.0,46.4566,46.4658,46.4384,46.4384,46618.0
2017-10-11 10:40:00,51.01,51.07,51.01,51.05,130636.0,46.4384,46.4931,46.4384,46.4749,130636.0
2017-10-11 10:45:00,51.05,51.09,51.04,51.05,63640.0,46.4749,46.5113,46.4658,46.4749,63640.0
2017-10-11 10:50:00,51.05,51.06,51.01,51.02,45640.0,46.4749,46.484,46.4384,46.4475,45640.0
2017-10-11 10:55:00,51.02,51.04,51.0,51.01,82499.0,46.4475,46.4658,46.4293,46.4384,82499.0
2017-10-11 11:00:00,51.01,51.01,50.91,51.0,189485.0,46.4384,46.4384,46.3474,46.4293,189485.0
2017-10-11 11:05:00,51.01,51.05,50.99,51.02,79809.0,46.4384,46.4749,46.4202,46.4475,79809.0
2017-10-11 11:10:00,51.01,51.05,51.01,51.03,59895.0,46.4384,46.4749,46.4384,46.4566,59895.0
2017-10-11 11:15:00,51.03,51.04,51.01,51.02,61522.0,46.4566,46.4658,46.4384,46.4475,61522.0
2017-10-11 11:20:00,51.02,51.06,50.83,50.9,452903.0,46.4475,46.484,46.2746,46.3383,452903.0
2017-10-11 11:25:00,50.9,51.03,50.9,51.03,213241.0,46.3383,46.4566,46.3383,46.4566,213241.0
2017-10-11 11:30:00,51.03,51.07,51.02,51.04,99625.0,46.4566,46.4931,46.4475,46.4658,99625.0
2017-10-11 11:35:00,51.05,51.07,50.98,51.0,73898.0,46.4749,46.4931,46.4111,46.4293,73898.0
2017-10-11 11:40:00,51.0,51.09,50.99,51.05,61874.0,46.4293,46.5113,46.4202,46.4749,61874.0
2017-10-11 11:45:00,51.06,51.07,51.01,51.02,44590.0,46.484,46.4931,46.4384,46.4475,44590.0
2017-10-11 11:50:00,51.02,51.04,50.98,51.03,95691.0,46.4475,46.4658,46.4111,46.4566,95691.0
2017-10-11 11:55:00,51.03,51.05,50.99,51.03,55430.0,46.4566,46.4749,46.4202,46.4566,55430.0
2017-10-11 12:00:00,51.02,51.03,51.0,51.01,24757.0,46.4475,46.4566,46.4293,46.4384,24757.0
2017-10-11 12:05:00,51.0,51.01,51.0,51.0,10964.0,46.4293,46.4384,46.4293,46.4293,10964.0
2017-10-11 12:10:00,51.0,51.02,50.97,51.02,82558.0,46.4293,46.4475,46.402,46.4475,82558.0
2017-10-11 12:15:00,51.03,51.09,51.02,51.08,126417.0,46.4566,46.5113,46.4475,46.5022,126417.0
2017-10-11 12:20:00,51.08,51.08,51.04,51.05,113778.0,46.5022,46.5022,46.4658,46.4749,113778.0
2017-10-11 12:25:00,51.04,51.05,51.01,51.01,45751.0,46.4658,46.4749,46.4384,46.4384,45751.0
2017-10-11 12:30:00,51.01,51.08,51.01,51.08,40709.0,46.4384,46.5022,46.4384,46.5022,40709.0
2017-10-11 12:35:00,51.08,51.11,51.05,51.05,106260.0,46.5022,46.5295,46.4749,46.4749,106260.0
2017-10-11 12:40:00,51.06,51.07,51.03,51.06,57742.0,46.484,46.4931,46.4566,46.484,57742.0
2017-10-11 12:45:00,51.05,51.06,51.03,51.04,61324.0,46.4749,46.484,46.4566,46.4658,61324.0
2017-10-11 12:50:00,51.04,51.04,50.97,50.97,106767.0,46.4658,46.4658,46.402,46.402,106767.0
2017-10-11 12:55:00,50.98,51.06,50.97,51.05,45972.0,46.4111,46.484,46.402,46.4749,45972.0
2017-10-11 13:00:00,51.06,51.06,51.05,51.06,23148.0,46.484,46.484,46.4749,46.484,23148.0
2017-10-11 13:05:00,51.05,51.06,51.02,51.03,60851.0,46.4749,46.484,46.4475,46.4566,60851.0
2017-10-11 13:10:00,51.03,51.06,50.99,50.99,51377.0,46.4566,46.484,46.4202,46.4202,51377.0
2017-10-11 13:15:00,51.0,51.0,50.97,50.99,39170.0,46.4293,46.4293,46.402,46.4202,39170.0
2017-10-11 13:20:00,50.99,50.99,50.97,50.97,19171.0,46.4202,46.4202,46.402,46.402,19171.0
2017-10-11 13:25:00,50.98,50.98,50.96,50.98,37825.0,46.4111,46.4111,46.3929,46.4111,37825.0
2017-10-11 13:30:00,50.98,51.0,50.97,50.97,54984.0,46.4111,46.4293,46.402,46.402,54984.0
2017-10-11 13:35:00,50.97,50.98,50.96,50.96,25708.0,46.402,46.4111,46.3929,46.3929,25708.0
2017-10-11 13:40:00,50.96,50.97,50.94,50.96,38362.0,46.3929,46.402,46.3747,46.3929,38362.0
2017-10-11 13:45:00,50.96,50.96,50.92,50.94,46083.0,46.3929,46.3929,46.3565,46.3747,46083.0
2017-10-11 13:50:00,50.93,50.94,50.88,50.89,73770.0,46.3656,46.3747,46.3201,46.3292,73770.0
2017-10-11 13:55:00,50.89,50.96,50.88,50.95,52489.0,46.3292,46.3929,46.3201,46.3838,52489.0
2017-10-11 14:00:00,50.96,51.03,50.96,51.02,85810.0,46.3929,46.4566,46.3929,46.4475,85810.0
2017-10-11 14:05:00,51.02,51.02,50.98,50.98,52085.0,46.4475,46.4475,46.4111,46.4111,52085.0
2017-10-11 14:10:00,50.99,50.99,50.97,50.98,39342.0,46.4202,46.4202,46.402,46.4111,39342.0
2017-10-11 14:15:00,50.98,51.01,50.95,50.98,62087.0,46.4111,46.4384,46.3838,46.4111,62087.0
2017-10-11 14:20:00,50.99,51.0,50.96,51.0,72806.0,46.4202,46.4293,46.3929,46.4293,72806.0
2017-10-11 14:25:00,51.0,51.01,50.98,50.98,31574.0,46.4293,46.4384,46.4111,46.4111,31574.0
2017-10-11 14:30:00,50.98,50.99,50.96,50.97,20103.0,46.4111,46.4202,46.3929,46.402,20103.0
2017-10-11 14:35:00,50.97,50.97,50.94,50.95,47900.0,46.402,46.402,46.3747,46.3838,47900.0
2017-10-11 14:40:00,50.95,51.0,50.94,50.97,103804.0,46.3838,46.4293,46.3747,46.402,103804.0
2017-10-11 14:45:00,50.98,50.99,50.96,50.98,52661.0,46.4111,46.4202,46.3929,46.4111,52661.0
2017-10-11 14:50:00,50.97,50.97,50.87,50.91,190016.0,46.402,46.402,46.311,46.3474,190016.0
2017-10-11 14:55:00,50.92,50.96,50.91,50.96,32931.0,46.3565,46.3929,46.3474,46.3929,32931.0
2017-10-11 15:00:00,50.95,50.98,50.93,50.98,32821.0,46.3838,46.4111,46.3656,46.4111,32821.0
2017-10-11 15:05:00,50.98,51.02,50.97,51.0,152660.0,46.4111,46.4475,46.402,46.4293,152660.0
2017-10-11 15:10:00,51.0,51.02,50.97,51.02,69172.0,46.4293,46.4475,46.402,46.4475,69172.0
2017-10-11 15:15:00,51.02,51.04,51.01,51.03,40928.0,46.4475,46.4658,46.4384,46.4566,40928.0
2017-10-11 15:20:00,51.04,51.05,50.99,51.01,65694.0,46.4658,46.4749,46.4202,46.4384,65694.0
2017-10-11 15:25:00,51.01,51.01,50.97,51.0,54941.0,46.4384,46.4384,46.402,46.4293,54941.0
2017-10-11 15:30:00,51.0,51.03,50.99,50.99,66322.0,46.4293,46.4566,46.4202,46.4202,66322.0
2017-10-11 15:35:00,51.0,51.03,50.99,51.01,94836.0,46.4293,46.4566,46.4202,46.4384,94836.0
2017-10-11 15:40:00,51.01,51.05,51.0,51.03,201910.0,46.4384,46.4749,46.4293,46.4566,201910.0
2017-10-11 15:45:00,51.03,51.05,51.02,51.05,73355.0,46.4566,46.4749,46.4475,46.4749,73355.0
2017-10-11 15:50:00,51.05,51.05,50.99,51.0,161367.0,46.4749,46.4749,46.4202,46.4293,161367.0
2017-10-11 15:55:00,51.01,51.06,51.0,51.04,501278.0,46.4384,46.484,46.4293,46.4658,501278.0
2017-10-12 09:30:00,50.98,51.1,50.89,51.08,437379.0,46.4111,46.5204,46.3292,46.5022,437379.0
2017-10-12 09:35:00,51.08,51.12,50.94,50.95,123584.0,46.5022,46.5386,46.3747,46.3838,123584.0
2017-10-12 09:40:00,50.93,50.95,50.89,50.91,115694.0,46.3656,46.3838,46.3292,46.3474,115694.0
2017-10-12 09:45:00,50.91,50.91,50.82,50.83,131432.0,46.3474,46.3474,46.2655,46.2746,131432.0
2017-10-12 09:50:00,50.83,50.89,50.82,50.87,86698.0,46.2746,46.3292,46.2655,46.311,86698.0
2017-10-12 09:55:00,50.87,50.89,50.81,50.82,145926.0,46.311,46.3292,46.2564,46.2655,145926.0
2017-10-12 10:00:00,50.83,50.92,50.82,50.91,83893.0,46.2746,46.3565,46.2655,46.3474,83893.0
2017-10-12 10:05:00,50.9,50.92,50.85,50.88,269963.0,46.3383,46.3565,46.2928,46.3201,269963.0
2017-10-12 10:10:00,50.89,50.9,50.85,50.85,69439.0,46.3292,46.3383,46.2928,46.2928,69439.0
2017-10-12 10:15:00,50.85,50.89,50.82,50.83,68145.0,46.2928,46.3292,46.2655,46.2746,68145.0
2017-10-12 10:20:00,50.83,50.85,50.81,50.83,66349.0,46.2746,46.2928,46.2564,46.2746,66349.0
2017-10-12 10:25:00,50.82,50.87,50.81,50.84,57494.0,46.2655,46.311,46.2564,46.2837,57494.0
2017-10-12 10:30:00,50.85,50.94,50.83,50.91,139931.0,46.2928,46.3747,46.2746,46.3474,139931.0
2017-10-12 10:35:00,50.9,50.93,50.89,50.9,199068.0,46.3383,46.3656,46.3292,46.3383,199068.0
2017-10-12 10:40:00,50.91,50.91,50.83,50.85,146983.0,46.3474,46.3474,46.2746,46.2928,146983.0
2017-10-12 10:45:00,50.85,50.85,50.79,50.8,112544.0,46.2928,46.2928,46.2382,46.2473,112544.0
2017-10-12 10:50:00,50.8,50.81,50.7,50.73,169447.0,46.2473,46.2564,46.1562,46.1835,169447.0
2017-10-12 10:55:00,50.72,50.77,50.72,50.74,114734.0,46.1744,46.2199,46.1744,46.1926,114734.0
2017-10-12 11:00:00,50.74,50.76,50.74,50.74,91420.0,46.1926,46.2108,46.1926,46.1926,91420.0
2017-10-12 11:05:00,50.73,50.74,50.68,50.69,68735.0,46.1835,46.1926,46.138,46.1471,68735.0
2017-10-12 11:10:00,50.69,50.71,50.67,50.69,98963.0,46.1471,46.1653,46.1289,46.1471,98963.0
2017-10-12 11:15:00,50.69,50.69,50.62,50.63,73642.0,46.1471,46.1471,46.0834,46.0925,73642.0
2017-10-12 11:20:00,50.62,50.64,50.6,50.61,104044.0,46.0834,46.1016,46.0652,46.0743,104044.0
2017-10-12 11:25:00,50.61,50.65,50.58,50.62,74043.0,46.0743,46.1107,46.047,46.0834,74043.0
2017-10-12 11:30:00,50.63,50.67,50.62,50.65,53432.0,46.0925,46.1289,46.0834,46.1107,53432.0
2017-10-12 11:35:00,50.65,50.65,50.6,50.61,80853.0,46.1107,46.1107,46.0652,46.0743,80853.0
2017-10-12 11:40:00,50.61,50.64,50.6,50.63,75877.0,46.0743,46.1016,46.0652,46.0925,75877.0
2017-10-12 11:45:00,50.63,50.64,50.6,50.61,86942.0,46.0925,46.1016,46.0652,46.0743,86942.0
2017-10-12 11:50:00,50.61,50.64,50.6,50.63,91405.0,46.0743,46.1016,46.0652,46.0925,91405.0
2017-10-12 11:55:00,50.63,50.64,50.61,50.61,52209.0,46.0925,46.1016,46.0743,46.0743,52209.0
2017-10-12 12:00:00,50.62,50.62,50.6,50.6,36777.0,46.0834,46.0834,46.0652,46.0652,36777.0
2017-10-12 12:05:00,50.61,50.62,50.59,50.59,80362.0,46.0743,46.0834,46.0561,46.0561,80362.0
2017-10-12 12:10:00,50.6,50.62,50.58,50.61,46639.0,46.0652,46.0834,46.047,46.0743,46639.0
2017-10-12 12:15:00,50.61,50.61,50.53,50.54,70168.0,46.0743,46.0743,46.0015,46.0106,70168.0
2017-10-12 12:20:00,50.53,50.56,50.49,50.5,162661.0,46.0015,46.0288,45.965,45.9741,162661.0
2017-10-12 12:25:00,50.49,50.51,50.48,50.48,53304.0,45.965,45.9832,45.9559,45.9559,53304.0
2017-10-12 12:30:00,50.49,50.49,50.46,50.47,58822.0,45.965,45.965,45.9377,45.9468,58822.0
2017-10-12 12:35:00,50.47,50.49,50.46,50.46,89663.0,45.9468,45.965,45.9377,45.9377,89663.0
2017-10-12 12:40:00,50.45,50.46,50.42,50.45,64331.0,45.9286,45.9377,45.9013,45.9286,64331.0
2017-10-12 12:45:00,50.45,50.47,50.38,50.39,73159.0,45.9286,45.9468,45.8649,45.874,73159.0
2017-10-12 12:50:00,50.39,50.4,50.35,50.4,123422.0,45.874,45.8831,45.8376,45.8831,123422.0
2017-10-12 12:55:00,50.41,50.44,50.4,50.42,48674.0,45.8922,45.9195,45.8831,45.9013,48674.0
2017-10-12 13:00:00,50.43,50.48,50.42,50.48,35907.0,45.9104,45.9559,45.9013,45.9559,35907.0
2017-10-12 13:05:00,50.48,50.53,50.47,50.51,64603.0,45.9559,46.0015,45.9468,45.9832,64603.0
2017-10-12 13:10:00,50.5,50.51,50.48,50.48,47361.0,45.9741,45.9832,45.9559,45.9559,47361.0
2017-10-12 13:15:00,50.49,50.5,50.48,50.48,33239.0,45.965,45.9741,45.9559,45.9559,33239.0
2017-10-12 13:20:00,50.48,50.54,50.47,50.53,84176.0,45.9559,46.0106,45.9468,46.0015,84176.0
2017-10-12 13:25:00,50.53,50.54,50.5,50.52,48765.0,46.0015,46.0106,45.9741,45.9924,48765.0
2017-10-12 13:30:00,50.52,50.53,50.51,50.53,50293.0,45.9924,46.0015,45.9832,46.0015,50293.0
2017-10-12 13:35:00,50.53,50.62,50.52,50.62,47549.0,46.0015,46.0834,45.9924,46.0834,47549.0
2017-10-12 13:40:00,50.62,50.63,50.55,50.55,82041.0,46.0834,46.0925,46.0197,46.0197,82041.0
2017-10-12 13:45:00,50.55,50.57,50.51,50.53,39550.0,46.0197,46.0379,45.9832,46.0015,39550.0
2017-10-12 13:50:00,50.54,50.54,50.43,50.44,79767.0,46.0106,46.0106,45.9104,45.9195,79767.0
2017-10-12 13:55:00,50.44,50.47,50.43,50.44,60348.0,45.9195,45.9468,45.9104,45.9195,60348.0
2017-10-12 14:00:00,50.44,50.46,50.43,50.46,27059.0,45.9195,45.9377,45.9104,45.9377,27059.0
2017-10-12 14:05:00,50.46,50.52,50.45,50.48,95505.0,45.9377,45.9924,45.9286,45.9559,95505.0
2017-10-12 14:10:00,50.48,50.49,50.43,50.44,77393.0,45.9559,45.965,45.9104,45.9195,77393.0
2017-10-12 14:15:00,50.45,50.48,50.44,50.45,75249.0,45.9286,45.9559,45.9195,45.9286,75249.0
2017-10-12 14:20:00,50.45,50.48,50.44,50.48,56200.0,45.9286,45.9559,45.9195,45.9559,56200.0
2017-10-12 14:25:00,50.47,50.48,50.41,50.43,86442.0,45.9468,45.9559,45.8922,45.9104,86442.0
2017-10-12 14:30:00,50.42,50.44,50.42,50.44,35297.0,45.9013,45.9195,45.9013,45.9195,35297.0
2017-10-12 14:35:00,50.43,50.45,50.42,50.45,48685.0,45.9104,45.9286,45.9013,45.9286,48685.0
2017-10-12 14:40:00,50.45,50.46,50.41,50.41,128205.0,45.9286,45.9377,45.8922,45.8922,128205.0
2017-10-12 14:45:00,50.41,50.48,50.4,50.44,134701.0,45.8922,45.9559,45.8831,45.9195,134701.0
2017-10-12 14:50:00,50.43,50.46,50.42,50.44,76111.0,45.9104,45.9377,45.9013,45.9195,76111.0
2017-10-12 14:55:00,50.43,50.48,50.43,50.48,97533.0,45.9104,45.9559,45.9104,45.9559,97533.0
2017-10-12 15:00:00,50.48,50.53,50.47,50.52,111413.0,45.9559,46.0015,45.9468,45.9924,111413.0
2017-10-12 15:05:00,50.51,50.57,50.5,50.54,141935.0,45.9832,46.0379,45.9741,46.0106,141935.0
2017-10-12 15:10:00,50.54,50.59,50.53,50.58,97411.0,46.0106,46.0561,46.0015,46.047,97411.0
2017-10-12 15:15:00,50.59,50.64,50.57,50.62,160189.0,46.0561,46.1016,46.0379,46.0834,160189.0
2017-10-12 15:20:00,50.62,50.71,50.62,50.71,118455.0,46.0834,46.1653,46.0834,46.1653,118455.0
2017-10-12 15:25:00,50.7,50.71,50.65,50.67,102608.0,46.1562,46.1653,46.1107,46.1289,102608.0
2017-10-12 15:30:00,50.66,50.68,50.64,50.65,189898.0,46.1198,46.138,46.1016,46.1107,189898.0
2017-10-12 15:35:00,50.65,50.72,50.64,50.72,172314.0,46.1107,46.1744,46.1016,46.1744,172314.0
2017-10-12 15:40:00,50.71,50.76,50.66,50.71,220118.0,46.1653,46.2108,46.1198,46.1653,220118.0
2017-10-12 15:45:00,50.71,50.71,50.67,50.68,204871.0,46.1653,46.1653,46.1289,46.138,204871.0
2017-10-12 15:50:00,50.68,50.75,50.67,50.75,293658.0,46.138,46.2017,46.1289,46.2017,293658.0
2017-10-12 15:55:00,50.75,50.84,50.73,50.82,1035522.0,46.2017,46.2837,46.1835,46.2655,1035522.0
2017-10-13 09:30:00,50.83,50.93,50.76,50.82,311543.0,46.2746,46.3656,46.2108,46.2655,311543.0
2017-10-13 09:35:00,50.82,50.91,50.79,50.9,223597.0,46.2655,46.3474,46.2382,46.3383,223597.0
2017-10-13 09:40:00,50.9,50.93,50.81,50.89,107029.0,46.3383,46.3656,46.2564,46.3292,107029.0
2017-10-13 09:45:00,50.89,50.9,50.77,50.77,488981.0,46.3292,46.3383,46.2199,46.2199,488981.0
2017-10-13 09:50:00,50.77,50.82,50.73,50.81,115398.0,46.2199,46.2655,46.1835,46.2564,115398.0
2017-10-13 09:55:00,50.81,50.88,50.81,50.86,61945.0,46.2564,46.3201,46.2564,46.3019,61945.0
2017-10-13 10:00:00,50.86,50.87,50.83,50.87,77149.0,46.3019,46.311,46.2746,46.311,77149.0
2017-10-13 10:05:00,50.87,50.88,50.83,50.83,73493.0,46.311,46.3201,46.2746,46.2746,73493.0
2017-10-13 10:10:00,50.83,50.9,50.83,50.86,106330.0,46.2746,46.3383,46.2746,46.3019,106330.0
2017-10-13 10:15:00,50.87,50.87,50.8,50.82,123728.0,46.311,46.311,46.2473,46.2655,123728.0
2017-10-13 10:20:00,50.81,50.85,50.81,50.81,74845.0,46.2564,46.2928,46.2564,46.2564,74845.0
2017-10-13 10:25:00,50.82,50.89,50.81,50.87,68648.0,46.2655,46.3292,46.2564,46.311,68648.0
2017-10-13 10:30:00,50.87,50.9,50.81,50.87,179513.0,46.311,46.3383,46.2564,46.311,179513.0
2017-10-13 10:35:00,50.86,50.9,50.84,50.9,92938.0,46.3019,46.3383,46.2837,46.3383,92938.0
2017-10-13 10:40:00,50.9,50.9,50.83,50.87,46818.0,46.3383,46.3383,46.2746,46.311,46818.0
2017-10-13 10:45:00,50.86,50.91,50.82,50.82,65959.0,46.3019,46.3474,46.2655,46.2655,65959.0
2017-10-13 10:50:00,50.83,50.84,50.79,50.8,108299.0,46.2746,46.2837,46.2382,46.2473,108299.0
2017-10-13 10:55:00,50.79,50.82,50.79,50.81,81933.0,46.2382,46.2655,46.2382,46.2564,81933.0
2017-10-13 11:00:00,50.81,50.85,50.8,50.82,48748.0,46.2564,46.2928,46.2473,46.2655,48748.0
2017-10-13 11:05:00,50.82,50.86,50.81,50.82,30124.0,46.2655,46.3019,46.2564,46.2655,30124.0
2017-10-13 11:10:00,50.82,50.85,50.81,50.84,56382.0,46.2655,46.2928,46.2564,46.2837,56382.0
2017-10-13 11:15:00,50.84,50.86,50.82,50.84,39470.0,46.2837,46.3019,46.2655,46.2837,39470.0
2017-10-13 11:20:00,50.84,50.85,50.82,50.85,62703.0,46.2837,46.2928,46.2655,46.2928,62703.0
2017-10-13 11:25:00,50.85,50.86,50.82,50.84,39533.0,46.2928,46.3019,46.2655,46.2837,39533.0
2017-10-13 11:30:00,50.84,50.84,50.81,50.82,47791.0,46.2837,46.2837,46.2564,46.2655,47791.0
2017-10-13 11:35:00,50.82,50.89,50.82,50.88,55133.0,46.2655,46.3292,46.2655,46.3201,55133.0
2017-10-13 11:40:00,50.88,50.89,50.85,50.85,30024.0,46.3201,46.3292,46.2928,46.2928,30024.0
2017-10-13 11:45:00,50.85,50.88,50.82,50.88,74987.0,46.2928,46.3201,46.2655,46.3201,74987.0
2017-10-13 11:50:00,50.88,50.9,50.86,50.9,50612.0,46.3201,46.3383,46.3019,46.3383,50612.0
2017-10-13 11:55:00,50.89,50.9,50.88,50.88,29178.0,46.3292,46.3383,46.3201,46.3201,29178.0
2017-10-13 12:00:00,50.88,50.91,50.88,50.88,33553.0,46.3201,46.3474,46.3201,46.3201,33553.0
2017-10-13 12:05:00,50.89,50.9,50.85,50.87,87993.0,46.3292,46.3383,46.2928,46.311,87993.0
2017-10-13 12:10:00,50.87,50.9,50.86,50.88,58427.0,46.311,46.3383,46.3019,46.3201,58427.0
2017-10-13 12:15:00,50.88,50.88,50.86,50.86,30975.0,46.3201,46.3201,46.3019,46.3019,30975.0
2017-10-13 12:20:00,50.86,50.9,50.86,50.89,132200.0,46.3019,46.3383,46.3019,46.3292,132200.0
2017-10-13 12:25:00,50.89,50.91,50.88,50.9,29383.0,46.3292,46.3474,46.3201,46.3383,29383.0
2017-10-13 12:30:00,50.9,50.92,50.89,50.91,67446.0,46.3383,46.3565,46.3292,46.3474,67446.0
2017-10-13 12:35:00,50.92,50.92,50.9,50.9,37279.0,46.3565,46.3565,46.3383,46.3383,37279.0
2017-10-13 12:40:00,50.9,50.92,50.89,50.89,57510.0,46.3383,46.3565,46.3292,46.3292,57510.0
2017-10-13 12:45:00,50.9,50.9,50.87,50.87,70181.0,46.3383,46.3383,46.311,46.311,70181.0
2017-10-13 12:50:00,50.87,50.89,50.86,50.88,72649.0,46.311,46.3292,46.3019,46.3201,72649.0
2017-10-13 12:55:00,50.88,50.9,50.87,50.88,47243.0,46.3201,46.3383,46.311,46.3201,47243.0
2017-10-13 13:00:00,50.89,50.9,50.87,50.88,112819.0,46.3292,46.3383,46.311,46.3201,112819.0
2017-10-13 13:05:00,50.88,50.89,50.86,50.89,140161.0,46.3201,46.3292,46.3019,46.3292,140161.0
2017-10-13 13:10:00,50.89,50.9,50.87,50.88,111704.0,46.3292,46.3383,46.311,46.3201,111704.0
2017-10-13 13:15:00,50.88,50.89,50.83,50.85,269358.0,46.3201,46.3292,46.2746,46.2928,269358.0
2017-10-13 13:20:00,50.85,50.88,50.83,50.84,56237.0,46.2928,46.3201,46.2746,46.2837,56237.0
2017-10-13 13:25:00,50.84,50.85,50.8,50.8,60423.0,46.2837,46.2928,46.2473,46.2473,60423.0
2017-10-13 13:30:00,50.8,50.82,50.77,50.8,108368.0,46.2473,46.2655,46.2199,46.2473,108368.0
2017-10-13 13:35:00,50.81,50.83,50.8,50.81,68403.0,46.2564,46.2746,46.2473,46.2564,68403.0
2017-10-13 13:40:00,50.8,50.82,50.8,50.81,60714.0,46.2473,46.2655,46.2473,46.2564,60714.0
2017-10-13 13:45:00,50.81,50.81,50.8,50.81,45679.0,46.2564,46.2564,46.2473,46.2564,45679.0
2017-10-13 13:50:00,50.81,50.81,50.8,50.81,76493.0,46.2564,46.2564,46.2473,46.2564,76493.0
2017-10-13 13:55:00,50.81,50.82,50.8,50.81,77379.0,46.2564,46.2655,46.2473,46.2564,77379.0
2017-10-13 14:00:00,50.8,50.83,50.8,50.81,132335.0,46.2473,46.2746,46.2473,46.2564,132335.0
2017-10-13 14:05:00,50.81,50.82,50.8,50.81,56155.0,46.2564,46.2655,46.2473,46.2564,56155.0
2017-10-13 14:10:00,50.82,50.83,50.8,50.8,41662.0,46.2655,46.2746,46.2473,46.2473,41662.0
2017-10-13 14:15:00,50.8,50.82,50.79,50.8,79444.0,46.2473,46.2655,46.2382,46.2473,79444.0
2017-10-13 14:20:00,50.81,50.83,50.8,50.81,111376.0,46.2564,46.2746,46.2473,46.2564,111376.0
2017-10-13 14:25:00,50.81,50.81,50.8,50.8,103586.0,46.2564,46.2564,46.2473,46.2473,103586.0
2017-10-13 14:30:00,50.8,50.83,50.79,50.82,134223.0,46.2473,46.2746,46.2382,46.2655,134223.0
2017-10-13 14:35:00,50.81,50.83,50.8,50.8,74094.0,46.2564,46.2746,46.2473,46.2473,74094.0
2017-10-13 14:40:00,50.8,50.81,50.79,50.8,71430.0,46.2473,46.2564,46.2382,46.2473,71430.0
2017-10-13 14:45:00,50.8,50.82,50.79,50.81,158416.0,46.2473,46.2655,46.2382,46.2564,158416.0
2017-10-13 14:50:00,50.81,50.82,50.8,50.8,77651.0,46.2564,46.2655,46.2473,46.2473,77651.0
2017-10-13 14:55:00,50.8,50.82,50.8,50.8,49479.0,46.2473,46.2655,46.2473,46.2473,49479.0
2017-10-13 15:00:00,50.8,50.83,50.8,50.81,71492.0,46.2473,46.2746,46.2473,46.2564,71492.0
2017-10-13 15:05:00,50.81,50.82,50.79,50.8,92378.0,46.2564,46.2655,46.2382,46.2473,92378.0
2017-10-13 15:10:00,50.8,50.83,50.8,50.8,69917.0,46.2473,46.2746,46.2473,46.2473,69917.0
2017-10-13 15:15:00,50.8,51.07,50.4,50.64,2953568.0,46.2473,46.4931,45.8831,46.1016,2953568.0
2017-10-13 15:20:00,50.64,51.03,50.5,50.98,1140298.0,46.1016,46.4566,45.9741,46.4111,1140298.0
2017-10-13 15:25:00,50.98,50.99,50.79,50.84,309123.0,46.4111,46.4202,46.2382,46.2837,309123.0
2017-10-13 15:30:00,50.83,50.93,50.79,50.83,217919.0,46.2746,46.3656,46.2382,46.2746,217919.0
2017-10-13 15:35:00,50.82,50.92,50.81,50.87,187944.0,46.2655,46.3565,46.2564,46.311,187944.0
2017-10-13 15:40:00,50.86,50.9,50.85,50.87,178834.0,46.3019,46.3383,46.2928,46.311,178834.0
2017-10-13 15:45:00,50.87,50.91,50.85,50.9,267429.0,46.311,46.3474,46.2928,46.3383,267429.0
2017-10-13 15:50:00,50.91,50.99,50.86,50.96,384423.0,46.3474,46.4202,46.3019,46.3929,384423.0
2017-10-13 15:55:00,50.96,51.02,50.94,51.01,1036922.0,46.3929,46.4475,46.3747,46.4384,1036922.0
2017-10-16 09:30:00,50.8,50.89,50.64,50.88,404583.0,46.2473,46.3292,46.1016,46.3201,404583.0
2017-10-16 09:35:00,50.87,50.97,50.84,50.92,107402.0,46.311,46.402,46.2837,46.3565,107402.0
2017-10-16 09:40:00,50.93,50.94,50.84,50.93,157445.0,46.3656,46.3747,46.2837,46.3656,157445.0
2017-10-16 09:45:00,50.94,50.96,50.91,50.92,84424.0,46.3747,46.3929,46.3474,46.3565,84424.0
2017-10-16 09:50:00,50.92,50.94,50.9,50.92,64109.0,46.3565,46.3747,46.3383,46.3565,64109.0
2017-10-16 09:55:00,50.92,50.94,50.86,50.89,73435.0,46.3565,46.3747,46.3019,46.3292,73435.0
2017-10-16 10:00:00,50.88,50.92,50.86,50.88,34066.0,46.3201,46.3565,46.3019,46.3201,34066.0
2017-10-16 10:05:00,50.88,50.9,50.86,50.87,43541.0,46.3201,46.3383,46.3019,46.311,43541.0
2017-10-16 10:10:00,50.87,51.03,50.85,50.99,139287.0,46.311,46.4566,46.2928,46.4202,139287.0
2017-10-16 10:15:00,51.0,51.07,51.0,51.03,58158.0,46.4293,46.4931,46.4293,46.4566,58158.0
2017-10-16 10:20:00,51.02,51.09,50.97,51.08,191923.0,46.4475,46.5113,46.402,46.5022,191923.0
2017-10-16 10:25:00,51.08,51.15,51.07,51.14,95716.0,46.5022,46.5659,46.4931,46.5568,95716.0
2017-10-16 10:30:00,51.14,51.29,51.13,51.24,154903.0,46.5568,46.6933,46.5477,46.6478,154903.0
2017-10-16 10:35:00,51.23,51.24,51.15,51.19,84951.0,46.6387,46.6478,46.5659,46.6023,84951.0
2017-10-16 10:40:00,51.19,51.22,51.17,51.21,58733.0,46.6023,46.6296,46.5841,46.6205,58733.0
2017-10-16 10:45:00,51.21,51.23,51.17,51.2,102683.0,46.6205,46.6387,46.5841,46.6114,102683.0
2017-10-16 10:50:00,51.21,51.23,51.19,51.23,44032.0,46.6205,46.6387,46.6023,46.6387,44032.0
2017-10-16 10:55:00,51.23,51.23,51.19,51.2,28498.0,46.6387,46.6387,46.6023,46.6114,28498.0
2017-10-16 11:00:00,51.2,51.27,51.18,51.27,56396.0,46.6114,46.6751,46.5932,46.6751,56396.0
2017-10-16 11:05:00,51.27,51.27,51.19,51.22,68579.0,46.6751,46.6751,46.6023,46.6296,68579.0
2017-10-16 11:10:00,51.23,51.23,51.2,51.21,35297.0,46.6387,46.6387,46.6114,46.6205,35297.0
2017-10-16 11:15:00,51.2,51.23,51.18,51.19,70934.0,46.6114,46.6387,46.5932,46.6023,70934.0
2017-10-16 11:20:00,51.2,51.3,51.19,51.25,140051.0,46.6114,46.7024,46.6023,46.6569,140051.0
2017-10-16 11:25:00,51.24,51.28,51.21,51.21,59927.0,46.6478,46.6842,46.6205,46.6205,59927.0
2017-10-16 11:30:00,51.21,51.22,51.17,51.21,59602.0,46.6205,46.6296,46.5841,46.6205,59602.0
2017-10-16 11:35:00,51.21,51.21,51.13,51.16,78864.0,46.6205,46.6205,46.5477,46.575,78864.0
2017-10-16 11:40:00,51.16,51.21,51.16,51.19,61170.0,46.575,46.6205,46.575,46.6023,61170.0
2017-10-16 11:45:00,51.19,51.24,51.18,51.19,50832.0,46.6023,46.6478,46.5932,46.6023,50832.0
2017-10-16 11:50:00,51.2,51.2,51.17,51.2,68945.0,46.6114,46.6114,46.5841,46.6114,68945.0
2017-10-16 11:55:00,51.2,51.23,51.16,51.22,119365.0,46.6114,46.6387,46.575,46.6296,119365.0
2017-10-16 12:00:00,51.22,51.24,51.2,51.23,59677.0,46.6296,46.6478,46.6114,46.6387,59677.0
2017-10-16 12:05:00,51.24,51.24,51.2,51.22,59044.0,46.6478,46.6478,46.6114,46.6296,59044.0
2017-10-16 12:10:00,51.22,51.23,51.15,51.17,101443.0,46.6296,46.6387,46.5659,46.5841,101443.0
2017-10-16 12:15:00,51.16,51.26,51.1,51.24,132676.0,46.575,46.666,46.5204,46.6478,132676.0
2017-10-16 12:20:00,51.25,51.27,51.23,51.26,58939.0,46.6569,46.6751,46.6387,46.666,58939.0
2017-10-16 12:25:00,51.26,51.27,51.24,51.24,67539.0,46.666,46.6751,46.6478,46.6478,67539.0
2017-10-16 12:30:00,51.25,51.26,51.24,51.25,67802.0,46.6569,46.666,46.6478,46.6569,67802.0
2017-10-16 12:35:00,51.25,51.25,51.2,51.23,95385.0,46.6569,46.6569,46.6114,46.6387,95385.0
2017-10-16 12:40:00,51.22,51.25,51.21,51.23,51303.0,46.6296,46.6569,46.6205,46.6387,51303.0
2017-10-16 12:45:00,51.24,51.25,51.23,51.23,23020.0,46.6478,46.6569,46.6387,46.6387,23020.0
2017-10-16 12:50:00,51.23,51.26,51.22,51.24,73905.0,46.6387,46.666,46.6296,46.6478,73905.0
2017-10-16 12:55:00,51.25,51.25,51.23,51.23,27141.0,46.6569,46.6569,46.6387,46.6387,27141.0
2017-10-16 13:00:00,51.23,51.24,51.2,51.23,62782.0,46.6387,46.6478,46.6114,46.6387,62782.0
2017-10-16 13:05:00,51.23,51.24,51.19,51.22,49687.0,46.6387,46.6478,46.6023,46.6296,49687.0
2017-10-16 13:10:00,51.22,51.23,51.19,51.22,49613.0,46.6296,46.6387,46.6023,46.6296,49613.0
2017-10-16 13:15:00,51.21,51.27,51.21,51.26,35949.0,46.6205,46.6751,46.6205,46.666,35949.0
2017-10-16 13:20:00,51.26,51.26,51.23,51.24,35241.0,46.666,46.666,46.6387,46.6478,35241.0
2017-10-16 13:25:00,51.24,51.27,51.24,51.27,37331.0,46.6478,46.6751,46.6478,46.6751,37331.0
2017-10-16 13:30:00,51.27,51.33,51.25,51.26,113002.0,46.6751,46.7298,46.6569,46.666,113002.0
2017-10-16 13:35:00,51.26,51.29,51.24,51.25,74420.0,46.666,46.6933,46.6478,46.6569,74420.0
2017-10-16 13:40:00,51.26,51.3,51.24,51.29,57796.0,46.666,46.7024,46.6478,46.6933,57796.0
2017-10-16 13:45:00,51.29,51.29,51.27,51.28,15356.0,46.6933,46.6933,46.6751,46.6842,15356.0
2017-10-16 13:50:00,51.28,51.29,51.25,51.28,70036.0,46.6842,46.6933,46.6569,46.6842,70036.0
2017-10-16 13:55:00,51.29,51.3,51.25,51.27,45592.0,46.6933,46.7024,46.6569,46.6751,45592.0
2017-10-16 14:00:00,51.28,51.3,51.25,51.3,41612.0,46.6842,46.7024,46.6569,46.7024,41612.0
2017-10-16 14:05:00,51.3,51.3,51.22,51.23,163362.0,46.7024,46.7024,46.6296,46.6387,163362.0
2017-10-16 14:10:00,51.23,51.25,51.17,51.23,107425.0,46.6387,46.6569,46.5841,46.6387,107425.0
2017-10-16 14:15:00,51.22,51.25,51.19,51.21,85882.0,46.6296,46.6569,46.6023,46.6205,85882.0
2017-10-16 14:20:00,51.21,51.24,51.19,51.23,59777.0,46.6205,46.6478,46.6023,46.6387,59777.0
2017-10-16 14:25:00,51.23,51.26,51.22,51.23,47110.0,46.6387,46.666,46.6296,46.6387,47110.0
2017-10-16 14:30:00,51.23,51.26,51.21,51.24,142755.0,46.6387,46.666,46.6205,46.6478,142755.0
2017-10-16 14:35:00,51.24,51.25,51.22,51.24,42556.0,46.6478,46.6569,46.6296,46.6478,42556.0
2017-10-16 14:40:00,51.25,51.27,51.23,51.23,45980.0,46.6569,46.6751,46.6387,46.6387,45980.0
2017-10-16 14:45:00,51.23,51.26,51.22,51.24,89432.0,46.6387,46.666,46.6296,46.6478,89432.0
2017-10-16 14:50:00,51.23,51.25,51.22,51.23,99056.0,46.6387,46.6569,46.6296,46.6387,99056.0
2017-10-16 14:55:00,51.23,51.26,51.23,51.23,58392.0,46.6387,46.666,46.6387,46.6387,58392.0
2017-10-16 15:00:00,51.23,51.26,51.23,51.24,53442.0,46.6387,46.666,46.6387,46.6478,53442.0
2017-10-16 15:05:00,51.25,51.28,51.23,51.24,58068.0,46.6569,46.6842,46.6387,46.6478,58068.0
2017-10-16 15:10:00,51.25,51.29,51.24,51.28,95292.0,46.6569,46.6933,46.6478,46.6842,95292.0
2017-10-16 15:15:00,51.28,51.35,51.27,51.34,111156.0,46.6842,46.748,46.6751,46.7389,111156.0
2017-10-16 15:20:00,51.34,51.35,51.3,51.34,108865.0,46.7389,46.748,46.7024,46.7389,108865.0
2017-10-16 15:25:00,51.34,51.36,51.33,51.33,61055.0,46.7389,46.7571,46.7298,46.7298,61055.0
2017-10-16 15:30:00,51.33,51.39,51.32,51.34,165479.0,46.7298,46.7844,46.7207,46.7389,165479.0
2017-10-16 15:35:00,51.33,51.35,51.31,51.32,162446.0,46.7298,46.748,46.7116,46.7207,162446.0
2017-10-16 15:40:00,51.33,51.37,51.31,51.33,167643.0,46.7298,46.7662,46.7116,46.7298,167643.0
2017-10-16 15:45:00,51.33,51.35,51.32,51.33,214010.0,46.7298,46.748,46.7207,46.7298,214010.0
2017-10-16 15:50:00,51.33,51.35,51.32,51.33,184934.0,46.7298,46.748,46.7207,46.7298,184934.0
2017-10-16 15:55:00,51.32,51.41,51.32,51.36,556823.0,46.7207,46.8026,46.7207,46.7571,556823.0
2017-10-17 09:30:00,51.5,51.69,51.38,51.49,269013.0,46.8845,47.0575,46.7753,46.8754,269013.0
2017-10-17 09:35:00,51.48,51.52,51.43,51.5,81752.0,46.8663,46.9027,46.8208,46.8845,81752.0
2017-10-17 09:40:00,51.5,51.67,51.48,51.66,159076.0,46.8845,47.0393,46.8663,47.0302,159076.0
2017-10-17 09:45:00,51.66,51.83,51.64,51.83,223949.0,47.0302,47.185,47.012,47.185,223949.0
2017-10-17 09:50:00,51.84,52.04,51.83,52.0,378157.0,47.1941,47.3761,47.185,47.3397,378157.0
2017-10-17 09:55:00,52.0,52.04,51.89,51.89,196876.0,47.3397,47.3761,47.2396,47.2396,196876.0
2017-10-17 10:00:00,51.9,51.9,51.74,51.83,80734.0,47.2487,47.2487,47.103,47.185,80734.0
2017-10-17 10:05:00,51.83,51.85,51.72,51.76,97206.0,47.185,47.2032,47.0848,47.1212,97206.0
2017-10-17 10:10:00,51.75,51.79,51.73,51.77,149987.0,47.1121,47.1485,47.0939,47.1303,149987.0
2017-10-17 10:15:00,51.77,51.86,51.75,51.82,79813.0,47.1303,47.2123,47.1121,47.1758,79813.0
2017-10-17 10:20:00,51.82,51.82,51.77,51.79,85257.0,47.1758,47.1758,47.1303,47.1485,85257.0
2017-10-17 10:25:00,51.79,51.81,51.74,51.81,88829.0,47.1485,47.1667,47.103,47.1667,88829.0
2017-10-17 10:30:00,51.81,51.85,51.75,51.75,51909.0,47.1667,47.2032,47.1121,47.1121,51909.0
2017-10-17 10:35:00,51.75,51.76,51.68,51.74,85229.0,47.1121,47.1212,47.0484,47.103,85229.0
2017-10-17 10:40:00,51.73,51.77,51.73,51.75,79165.0,47.0939,47.1303,47.0939,47.1121,79165.0
2017-10-17 10:45:00,51.76,51.81,51.75,51.8,76811.0,47.1212,47.1667,47.1121,47.1576,76811.0
2017-10-17 10:50:00,51.8,51.84,51.74,51.84,60963.0,47.1576,47.1941,47.103,47.1941,60963.0
2017-10-17 10:55:00,51.83,51.9,51.76,51.8,79436.0,47.185,47.2487,47.1212,47.1576,79436.0
2017-10-17 11:00:00,51.8,51.89,51.79,51.86,90370.0,47.1576,47.2396,47.1485,47.2123,90370.0
2017-10-17 11:05:00,51.85,51.87,51.8,51.85,51991.0,47.2032,47.2214,47.1576,47.2032,51991.0
2017-10-17 11:10:00,51.85,51.88,51.85,51.86,232671.0,47.2032,47.2305,47.2032,47.2123,232671.0
2017-10-17 11:15:00,51.85,51.87,51.85,51.87,74828.0,47.2032,47.2214,47.2032,47.2214,74828.0
2017-10-17 11:20:00,51.87,51.89,51.86,51.88,66018.0,47.2214,47.2396,47.2123,47.2305,66018.0
2017-10-17 11:25:00,51.89,51.89,51.88,51.89,44493.0,47.2396,47.2396,47.2305,47.2396,44493.0
2017-10-17 11:30:00,51.88,51.89,51.83,51.84,109452.0,47.2305,47.2396,47.185,47.1941,109452.0
2017-10-17 11:35:00,51.85,51.88,51.84,51.88,74320.0,47.2032,47.2305,47.1941,47.2305,74320.0
2017-10-17 11:40:00,51.87,51.95,51.87,51.95,55510.0,47.2214,47.2942,47.2214,47.2942,55510.0
2017-10-17 11:45:00,51.94,51.95,51.91,51.93,73408.0,47.2851,47.2942,47.2578,47.276,73408.0
2017-10-17 11:50:00,51.93,51.94,51.87,51.9,107128.0,47.276,47.2851,47.2214,47.2487,107128.0
2017-10-17 11:55:00,51.9,51.94,51.89,51.93,46548.0,47.2487,47.2851,47.2396,47.276,46548.0
2017-10-17 12:00:00,51.92,51.95,51.92,51.94,68518.0,47.2669,47.2942,47.2669,47.2851,68518.0
2017-10-17 12:05:00,51.94,51.97,51.93,51.97,43927.0,47.2851,47.3124,47.276,47.3124,43927.0
2017-10-17 12:10:00,51.97,52.0,51.93,51.94,78106.0,47.3124,47.3397,47.276,47.2851,78106.0
2017-10-17 12:15:00,51.94,51.96,51.93,51.94,43054.0,47.2851,47.3033,47.276,47.2851,43054.0
2017-10-17 12:20:00,51.94,51.96,51.93,51.96,54540.0,47.2851,47.3033,47.276,47.3033,54540.0
2017-10-17 12:25:00,51.95,51.98,51.95,51.97,47003.0,47.2942,47.3215,47.2942,47.3124,47003.0
2017-10-17 12:30:00,51.97,51.98,51.96,51.97,62703.0,47.3124,47.3215,47.3033,47.3124,62703.0
2017-10-17 12:35:00,51.97,52.0,51.92,51.96,82635.0,47.3124,47.3397,47.2669,47.3033,82635.0
2017-10-17 12:40:00,51.96,51.98,51.94,51.96,43207.0,47.3033,47.3215,47.2851,47.3033,43207.0
2017-10-17 12:45:00,51.95,51.98,51.94,51.95,66915.0,47.2942,47.3215,47.2851,47.2942,66915.0
2017-10-17 12:50:00,51.95,51.97,51.94,51.95,73529.0,47.2942,47.3124,47.2851,47.2942,73529.0
2017-10-17 12:55:00,51.96,51.97,51.95,51.97,27057.0,47.3033,47.3124,47.2942,47.3124,27057.0
2017-10-17 13:00:00,51.97,51.98,51.94,51.95,57876.0,47.3124,47.3215,47.2851,47.2942,57876.0
2017-10-17 13:05:00,51.95,52.0,51.93,52.0,72137.0,47.2942,47.3397,47.276,47.3397,72137.0
2017-10-17 13:10:00,52.0,52.01,51.94,51.94,56012.0,47.3397,47.3488,47.2851,47.2851,56012.0
2017-10-17 13:15:00,51.96,51.96,51.93,51.96,56527.0,47.3033,47.3033,47.276,47.3033,56527.0
2017-10-17 13:20:00,51.96,51.97,51.9,51.93,67003.0,47.3033,47.3124,47.2487,47.276,67003.0
2017-10-17 13:25:00,51.93,51.98,51.92,51.98,70089.0,47.276,47.3215,47.2669,47.3215,70089.0
2017-10-17 13:30:00,51.98,51.98,51.93,51.94,58925.0,47.3215,47.3215,47.276,47.2851,58925.0
2017-10-17 13:35:00,51.95,51.97,51.94,51.95,30889.0,47.2942,47.3124,47.2851,47.2942,30889.0
2017-10-17 13:40:00,51.94,51.96,51.94,51.94,54303.0,47.2851,47.3033,47.2851,47.2851,54303.0
2017-10-17 13:45:00,51.95,51.97,51.93,51.93,57379.0,47.2942,47.3124,47.276,47.276,57379.0
2017-10-17 13:50:00,51.93,51.96,51.93,51.93,57537.0,47.276,47.3033,47.276,47.276,57537.0
2017-10-17 13:55:00,51.94,51.95,51.93,51.95,48313.0,47.2851,47.2942,47.276,47.2942,48313.0
2017-10-17 14:00:00,51.95,51.97,51.94,51.95,40202.0,47.2942,47.3124,47.2851,47.2942,40202.0
2017-10-17 14:05:00,51.94,51.95,51.92,51.93,61209.0,47.2851,47.2942,47.2669,47.276,61209.0
2017-10-17 14:10:00,51.93,51.94,51.88,51.9,67531.0,47.276,47.2851,47.2305,47.2487,67531.0
2017-10-17 14:15:00,51.91,51.97,51.89,51.97,77348.0,47.2578,47.3124,47.2396,47.3124,77348.0
2017-10-17 14:20:00,51.97,51.98,51.92,51.95,67591.0,47.3124,47.3215,47.2669,47.2942,67591.0
2017-10-17 14:25:00,51.94,51.97,51.92,51.95,107895.0,47.2851,47.3124,47.2669,47.2942,107895.0
2017-10-17 14:30:00,51.95,51.95,51.91,51.93,116096.0,47.2942,47.2942,47.2578,47.276,116096.0
2017-10-17 14:35:00,51.93,51.94,51.91,51.93,91151.0,47.276,47.2851,47.2578,47.276,91151.0
2017-10-17 14:40:00,51.92,51.93,51.84,51.87,196145.0,47.2669,47.276,47.1941,47.2214,196145.0
2017-10-17 14:45:00,51.86,51.89,51.86,51.89,68735.0,47.2123,47.2396,47.2123,47.2396,68735.0
2017-10-17 14:50:00,51.89,51.92,51.88,51.91,55732.0,47.2396,47.2669,47.2305,47.2578,55732.0
2017-10-17 14:55:00,51.91,51.92,51.91,51.91,51929.0,47.2578,47.2669,47.2578,47.2578,51929.0
2017-10-17 15:00:00,51.91,51.93,51.91,51.92,78275.0,47.2578,47.276,47.2578,47.2669,78275.0
2017-10-17 15:05:00,51.92,51.96,51.92,51.95,125793.0,47.2669,47.3033,47.2669,47.2942,125793.0
2017-10-17 15:10:00,51.95,51.95,51.88,51.91,160342.0,47.2942,47.2942,47.2305,47.2578,160342.0
2017-10-17 15:15:00,51.91,51.95,51.9,51.95,128529.0,47.2578,47.2942,47.2487,47.2942,128529.0
2017-10-17 15:20:00,51.94,51.95,51.92,51.94,71948.0,47.2851,47.2942,47.2669,47.2851,71948.0
2017-10-17 15:25:00,51.93,51.95,51.92,51.95,85276.0,47.276,47.2942,47.2669,47.2942,85276.0
2017-10-17 15:30:00,51.94,51.96,51.93,51.93,152502.0,47.2851,47.3033,47.276,47.276,152502.0
2017-10-17 15:35:00,51.94,51.98,51.93,51.97,113577.0,47.2851,47.3215,47.276,47.3124,113577.0
2017-10-17 15:40:00,51.97,51.98,51.94,51.95,120586.0,47.3124,47.3215,47.2851,47.2942,120586.0
2017-10-17 15:45:00,51.95,51.96,51.94,51.94,189759.0,47.2942,47.3033,47.2851,47.2851,189759.0
2017-10-17 15:50:00,51.95,51.95,51.93,51.94,195919.0,47.2942,47.2942,47.276,47.2851,195919.0
2017-10-17 15:55:00,51.95,52.01,51.94,52.0,525020.0,47.2942,47.3488,47.2851,47.3397,525020.0
2017-10-18 09:30:00,52.18,52.29,52.1,52.25,353610.0,47.5036,47.6037,47.4308,47.5673,353610.0
2017-10-18 09:35:00,52.24,52.27,52.12,52.15,216139.0,47.5582,47.5855,47.449,47.4763,216139.0
2017-10-18 09:40:00,52.15,52.26,52.13,52.26,292873.0,47.4763,47.5764,47.4581,47.5764,292873.0
2017-10-18 09:45:00,52.26,52.37,52.23,52.24,123368.0,47.5764,47.6766,47.5491,47.5582,123368.0
2017-10-18 09:50:00,52.25,52.33,52.24,52.33,147292.0,47.5673,47.6401,47.5582,47.6401,147292.0
2017-10-18 09:55:00,52.32,52.35,52.28,52.33,172105.0,47.631,47.6583,47.5946,47.6401,172105.0
2017-10-18 10:00:00,52.33,52.4,52.3,52.3,198070.0,47.6401,47.7039,47.6128,47.6128,198070.0
2017-10-18 10:05:00,52.3,52.35,52.21,52.26,211234.0,47.6128,47.6583,47.5309,47.5764,211234.0
2017-10-18 10:10:00,52.26,52.26,52.18,52.24,98534.0,47.5764,47.5764,47.5036,47.5582,98534.0
2017-10-18 10:15:00,52.24,52.3,52.2,52.21,384942.0,47.5582,47.6128,47.5218,47.5309,384942.0
2017-10-18 10:20:00,52.21,52.22,52.1,52.21,350867.0,47.5309,47.54,47.4308,47.5309,350867.0
2017-10-18 10:25:00,52.21,52.24,52.16,52.19,91428.0,47.5309,47.5582,47.4854,47.5127,91428.0
2017-10-18 10:30:00,52.16,52.17,52.13,52.14,129491.0,47.4854,47.4945,47.4581,47.4672,129491.0
2017-10-18 10:35:00,52.15,52.2,52.14,52.19,90899.0,47.4763,47.5218,47.4672,47.5127,90899.0
2017-10-18 10:40:00,52.18,52.27,52.17,52.23,132771.0,47.5036,47.5855,47.4945,47.5491,132771.0
2017-10-18 10:45:00,52.23,52.24,52.13,52.13,145280.0,47.5491,47.5582,47.4581,47.4581,145280.0
2017-10-18 10:50:00,52.14,52.2,52.12,52.16,76902.0,47.4672,47.5218,47.449,47.4854,76902.0
2017-10-18 10:55:00,52.15,52.18,52.13,52.15,141244.0,47.4763,47.5036,47.4581,47.4763,141244.0
2017-10-18 11:00:00,52.15,52.18,52.13,52.16,163617.0,47.4763,47.5036,47.4581,47.4854,163617.0
2017-10-18 11:05:00,52.16,52.22,52.15,52.17,162194.0,47.4854,47.54,47.4763,47.4945,162194.0
2017-10-18 11:10:00,52.16,52.18,52.14,52.15,149336.0,47.4854,47.5036,47.4672,47.4763,149336.0
2017-10-18 11:15:00,52.15,52.18,52.13,52.17,80766.0,47.4763,47.5036,47.4581,47.4945,80766.0
2017-10-18 11:20:00,52.17,52.23,52.15,52.17,123346.0,47.4945,47.5491,47.4763,47.4945,123346.0
2017-10-18 11:25:00,52.17,52.21,52.15,52.19,74727.0,47.4945,47.5309,47.4763,47.5127,74727.0
2017-10-18 11:30:00,52.19,52.2,52.16,52.17,63098.0,47.5127,47.5218,47.4854,47.4945,63098.0
2017-10-18 11:35:00,52.18,52.21,52.16,52.18,103977.0,47.5036,47.5309,47.4854,47.5036,103977.0
2017-10-18 11:40:00,52.18,52.19,52.17,52.18,45593.0,47.5036,47.5127,47.4945,47.5036,45593.0
2017-10-18 11:45:00,52.18,52.23,52.17,52.2,172882.0,47.5036,47.5491,47.4945,47.5218,172882.0
2017-10-18 11:50:00,52.2,52.21,52.18,52.18,62939.0,47.5218,47.5309,47.5036,47.5036,62939.0
2017-10-18 11:55:00,52.18,52.19,52.18,52.18,42526.0,47.5036,47.5127,47.5036,47.5036,42526.0
2017-10-18 12:00:00,52.19,52.21,52.17,52.18,97461.0,47.5127,47.5309,47.4945,47.5036,97461.0
2017-10-18 12:05:00,52.18,52.19,52.17,52.18,63989.0,47.5036,47.5127,47.4945,47.5036,63989.0
2017-10-18 12:10:00,52.19,52.19,52.18,52.19,40003.0,47.5127,47.5127,47.5036,47.5127,40003.0
2017-10-18 12:15:00,52.19,52.22,52.17,52.19,123032.0,47.5127,47.54,47.4945,47.5127,123032.0
2017-10-18 12:20:00,52.19,52.2,52.18,52.2,75374.0,47.5127,47.5218,47.5036,47.5218,75374.0
2017-10-18 12:25:00,52.2,52.22,52.17,52.18,113897.0,47.5218,47.54,47.4945,47.5036,113897.0
2017-10-18 12:30:00,52.18,52.19,52.18,52.18,48502.0,47.5036,47.5127,47.5036,47.5036,48502.0
2017-10-18 12:35:00,52.19,52.2,52.18,52.2,77277.0,47.5127,47.5218,47.5036,47.5218,77277.0
2017-10-18 12:40:00,52.19,52.23,52.19,52.22,98490.0,47.5127,47.5491,47.5127,47.54,98490.0
2017-10-18 12:45:00,52.22,52.23,52.18,52.18,76753.0,47.54,47.5491,47.5036,47.5036,76753.0
2017-10-18 12:50:00,52.18,52.19,52.17,52.19,98946.0,47.5036,47.5127,47.4945,47.5127,98946.0
2017-10-18 12:55:00,52.18,52.19,52.18,52.19,56448.0,47.5036,47.5127,47.5036,47.5127,56448.0
2017-10-18 13:00:00,52.19,52.22,52.18,52.19,78482.0,47.5127,47.54,47.5036,47.5127,78482.0
2017-10-18 13:05:00,52.19,52.21,52.19,52.19,66309.0,47.5127,47.5309,47.5127,47.5127,66309.0
2017-10-18 13:10:00,52.19,52.24,52.19,52.21,78573.0,47.5127,47.5582,47.5127,47.5309,78573.0
2017-10-18 13:15:00,52.21,52.21,52.18,52.19,72025.0,47.5309,47.5309,47.5036,47.5127,72025.0
2017-10-18 13:20:00,52.19,52.19,52.18,52.18,67308.0,47.5127,47.5127,47.5036,47.5036,67308.0
2017-10-18 13:25:00,52.18,52.21,52.17,52.18,104267.0,47.5036,47.5309,47.4945,47.5036,104267.0
2017-10-18 13:30:00,52.19,52.19,52.18,52.19,88137.0,47.5127,47.5127,47.5036,47.5127,88137.0
2017-10-18 13:35:00,52.19,52.19,52.17,52.19,105483.0,47.5127,47.5127,47.4945,47.5127,105483.0
2017-10-18 13:40:00,52.19,52.21,52.18,52.2,77979.0,47.5127,47.5309,47.5036,47.5218,77979.0
2017-10-18 13:45:00,52.2,52.21,52.19,52.19,38849.0,47.5218,47.5309,47.5127,47.5127,38849.0
2017-10-18 13:50:00,52.19,52.21,52.19,52.2,71061.0,47.5127,47.5309,47.5127,47.5218,71061.0
2017-10-18 13:55:00,52.2,52.21,52.19,52.2,60410.0,47.5218,47.5309,47.5127,47.5218,60410.0
2017-10-18 14:00:00,52.2,52.25,52.19,52.2,99763.0,47.5218,47.5673,47.5127,47.5218,99763.0
2017-10-18 14:05:00,52.2,52.22,52.19,52.2,90899.0,47.5218,47.54,47.5127,47.5218,90899.0
2017-10-18 14:10:00,52.2,52.23,52.19,52.22,69786.0,47.5218,47.5491,47.5127,47.54,69786.0
2017-10-18 14:15:00,52.22,52.25,52.21,52.22,270886.0,47.54,47.5673,47.5309,47.54,270886.0
2017-10-18 14:20:00,52.22,52.24,52.19,52.2,81262.0,47.54,47.5582,47.5127,47.5218,81262.0
2017-10-18 14:25:00,52.2,52.25,52.2,52.25,53830.0,47.5218,47.5673,47.5218,47.5673,53830.0
2017-10-18 14:30:00,52.24,52.31,52.24,52.27,124802.0,47.5582,47.6219,47.5582,47.5855,124802.0
2017-10-18 14:35:00,52.27,52.27,52.22,52.25,54064.0,47.5855,47.5855,47.54,47.5673,54064.0
2017-10-18 14:40:00,52.25,52.26,52.24,52.26,71921.0,47.5673,47.5764,47.5582,47.5764,71921.0
2017-10-18 14:45:00,52.25,52.26,52.24,52.25,29252.0,47.5673,47.5764,47.5582,47.5673,29252.0
2017-10-18 14:50:00,52.25,52.27,52.24,52.26,67350.0,47.5673,47.5855,47.5582,47.5764,67350.0
2017-10-18 14:55:00,52.27,52.27,52.25,52.26,40546.0,47.5855,47.5855,47.5673,47.5764,40546.0
2017-10-18 15:00:00,52.26,52.26,52.21,52.22,88291.0,47.5764,47.5764,47.5309,47.54,88291.0
2017-10-18 15:05:00,52.22,52.25,52.19,52.23,159456.0,47.54,47.5673,47.5127,47.5491,159456.0
2017-10-18 15:10:00,52.23,52.25,52.22,52.24,106126.0,47.5491,47.5673,47.54,47.5582,106126.0
2017-10-18 15:15:00,52.25,52.25,52.21,52.23,78611.0,47.5673,47.5673,47.5309,47.5491,78611.0
2017-10-18 15:20:00,52.22,52.25,52.22,52.23,48417.0,47.54,47.5673,47.54,47.5491,48417.0
2017-10-18 15:25:00,52.23,52.26,52.22,52.23,176640.0,47.5491,47.5764,47.54,47.5491,176640.0
2017-10-18 15:30:00,52.23,52.27,52.22,52.26,122016.0,47.5491,47.5855,47.54,47.5764,122016.0
2017-10-18 15:35:00,52.27,52.29,52.24,52.27,181093.0,47.5855,47.6037,47.5582,47.5855,181093.0
2017-10-18 15:40:00,52.28,52.28,52.22,52.23,162866.0,47.5946,47.5946,47.54,47.5491,162866.0
2017-10-18 15:45:00,52.22,52.28,52.22,52.27,205083.0,47.54,47.5946,47.54,47.5855,205083.0
2017-10-18 15:50:00,52.26,52.27,52.21,52.22,224724.0,47.5764,47.5855,47.5309,47.54,224724.0
2017-10-18 15:55:00,52.23,52.34,52.22,52.31,626052.0,47.5491,47.6492,47.54,47.6219,626052.0
2017-10-19 09:30:00,51.66,52.03,51.48,52.03,524988.0,47.0302,47.367,46.8663,47.367,524988.0
2017-10-19 09:35:00,52.03,52.09,51.94,51.95,262820.0,47.367,47.4216,47.2851,47.2942,262820.0
2017-10-19 09:40:00,51.97,52.14,51.95,52.06,257753.0,47.3124,47.4672,47.2942,47.3943,257753.0
2017-10-19 09:45:00,52.07,52.07,52.01,52.04,152908.0,47.4034,47.4034,47.3488,47.3761,152908.0
2017-10-19 09:50:00,52.03,52.07,52.02,52.05,140606.0,47.367,47.4034,47.3579,47.3852,140606.0
2017-10-19 09:55:00,52.05,52.09,52.04,52.07,197062.0,47.3852,47.4216,47.3761,47.4034,197062.0
2017-10-19 10:00:00,52.07,52.16,52.06,52.13,225153.0,47.4034,47.4854,47.3943,47.4581,225153.0
2017-10-19 10:05:00,52.13,52.14,52.05,52.1,307535.0,47.4581,47.4672,47.3852,47.4308,307535.0
2017-10-19 10:10:00,52.09,52.21,52.07,52.17,200693.0,47.4216,47.5309,47.4034,47.4945,200693.0
2017-10-19 10:15:00,52.16,52.28,52.15,52.18,156188.0,47.4854,47.5946,47.4763,47.5036,156188.0
2017-10-19 10:20:00,52.18,52.35,52.16,52.29,209863.0,47.5036,47.6583,47.4854,47.6037,209863.0
2017-10-19 10:25:00,52.3,52.36,52.29,52.35,139470.0,47.6128,47.6675,47.6037,47.6583,139470.0
2017-10-19 10:30:00,52.35,52.39,52.34,52.37,136885.0,47.6583,47.6948,47.6492,47.6766,136885.0
2017-10-19 10:35:00,52.36,52.49,52.36,52.48,177467.0,47.6675,47.7858,47.6675,47.7767,177467.0
2017-10-19 10:40:00,52.47,52.66,52.43,52.64,427389.0,47.7676,47.9406,47.7312,47.9224,427389.0
2017-10-19 10:45:00,52.64,52.8,52.6,52.61,253386.0,47.9224,48.068,47.8859,47.895,253386.0
2017-10-19 10:50:00,52.6,52.62,52.49,52.56,249032.0,47.8859,47.9041,47.7858,47.8495,249032.0
2017-10-19 10:55:00,52.57,52.57,52.46,52.52,107392.0,47.8586,47.8586,47.7585,47.8131,107392.0
2017-10-19 11:00:00,52.52,52.56,52.49,52.5,64792.0,47.8131,47.8495,47.7858,47.7949,64792.0
2017-10-19 11:05:00,52.49,52.57,52.49,52.57,87091.0,47.7858,47.8586,47.7858,47.8586,87091.0
2017-10-19 11:10:00,52.57,52.57,52.52,52.54,84469.0,47.8586,47.8586,47.8131,47.8313,84469.0
2017-10-19 11:15:00,52.53,52.63,52.53,52.63,139140.0,47.8222,47.9133,47.8222,47.9133,139140.0
2017-10-19 11:20:00,52.63,52.65,52.57,52.65,127618.0,47.9133,47.9315,47.8586,47.9315,127618.0
2017-10-19 11:25:00,52.65,52.69,52.61,52.66,91134.0,47.9315,47.9679,47.895,47.9406,91134.0
2017-10-19 11:30:00,52.66,52.67,52.61,52.64,86059.0,47.9406,47.9497,47.895,47.9224,86059.0
2017-10-19 11:35:00,52.64,52.69,52.64,52.67,103625.0,47.9224,47.9679,47.9224,47.9497,103625.0
2017-10-19 11:40:00,52.67,52.68,52.61,52.65,99378.0,47.9497,47.9588,47.895,47.9315,99378.0
2017-10-19 11:45:00,52.66,52.66,52.52,52.55,91214.0,47.9406,47.9406,47.8131,47.8404,91214.0
2017-10-19 11:50:00,52.55,52.57,52.49,52.52,232511.0,47.8404,47.8586,47.7858,47.8131,232511.0
2017-10-19 11:55:00,52.52,52.53,52.49,52.52,64775.0,47.8131,47.8222,47.7858,47.8131,64775.0
2017-10-19 12:00:00,52.52,52.54,52.52,52.54,56822.0,47.8131,47.8313,47.8131,47.8313,56822.0
2017-10-19 12:05:00,52.54,52.6,52.52,52.6,117460.0,47.8313,47.8859,47.8131,47.8859,117460.0
2017-10-19 12:10:00,52.6,52.6,52.58,52.58,44638.0,47.8859,47.8859,47.8677,47.8677,44638.0
2017-10-19 12:15:00,52.58,52.59,52.56,52.59,46052.0,47.8677,47.8768,47.8495,47.8768,46052.0
2017-10-19 12:20:00,52.58,52.6,52.57,52.58,63622.0,47.8677,47.8859,47.8586,47.8677,63622.0
2017-10-19 12:25:00,52.58,52.59,52.57,52.59,30318.0,47.8677,47.8768,47.8586,47.8768,30318.0
2017-10-19 12:30:00,52.59,52.6,52.54,52.58,175666.0,47.8768,47.8859,47.8313,47.8677,175666.0
2017-10-19 12:35:00,52.57,52.6,52.5,52.52,104359.0,47.8586,47.8859,47.7949,47.8131,104359.0
2017-10-19 12:40:00,52.51,52.56,52.49,52.51,309359.0,47.804,47.8495,47.7858,47.804,309359.0
2017-10-19 12:45:00,52.51,52.53,52.43,52.48,135286.0,47.804,47.8222,47.7312,47.7767,135286.0
2017-10-19 12:50:00,52.49,52.54,52.48,52.51,71813.0,47.7858,47.8313,47.7767,47.804,71813.0
2017-10-19 12:55:00,52.51,52.53,52.5,52.52,72001.0,47.804,47.8222,47.7949,47.8131,72001.0
2017-10-19 13:00:00,52.51,52.57,52.51,52.56,198193.0,47.804,47.8586,47.804,47.8495,198193.0
2017-10-19 13:05:00,52.56,52.57,52.53,52.55,60615.0,47.8495,47.8586,47.8222,47.8404,60615.0
2017-10-19 13:10:00,52.56,52.65,52.55,52.61,97777.0,47.8495,47.9315,47.8404,47.895,97777.0
2017-10-19 13:15:00,52.61,52.65,52.61,52.64,101184.0,47.895,47.9315,47.895,47.9224,101184.0
2017-10-19 13:20:00,52.63,52.63,52.54,52.55,46009.0,47.9133,47.9133,47.8313,47.8404,46009.0
2017-10-19 13:25:00,52.54,52.64,52.54,52.62,96003.0,47.8313,47.9224,47.8313,47.9041,96003.0
2017-10-19 13:30:00,52.62,52.62,52.57,52.57,29715.0,47.9041,47.9041,47.8586,47.8586,29715.0
2017-10-19 13:35:00,52.57,52.62,52.57,52.62,22465.0,47.8586,47.9041,47.8586,47.9041,22465.0
2017-10-19 13:40:00,52.61,52.62,52.6,52.61,24423.0,47.895,47.9041,47.8859,47.895,24423.0
2017-10-19 13:45:00,52.62,52.62,52.57,52.59,57967.0,47.9041,47.9041,47.8586,47.8768,57967.0
2017-10-19 13:50:00,52.6,52.63,52.57,52.63,86355.0,47.8859,47.9133,47.8586,47.9133,86355.0
2017-10-19 13:55:00,52.63,52.7,52.62,52.7,125423.0,47.9133,47.977,47.9041,47.977,125423.0
2017-10-19 14:00:00,52.7,52.73,52.67,52.7,106700.0,47.977,48.0043,47.9497,47.977,106700.0
2017-10-19 14:05:00,52.69,52.75,52.69,52.71,80159.0,47.9679,48.0225,47.9679,47.9861,80159.0
2017-10-19 14:10:00,52.71,52.72,52.67,52.69,79297.0,47.9861,47.9952,47.9497,47.9679,79297.0
2017-10-19 14:15:00,52.7,52.71,52.67,52.68,92139.0,47.977,47.9861,47.9497,47.9588,92139.0
2017-10-19 14:20:00,52.68,52.7,52.66,52.67,59608.0,47.9588,47.977,47.9406,47.9497,59608.0
2017-10-19 14:25:00,52.67,52.69,52.67,52.68,49524.0,47.9497,47.9679,47.9497,47.9588,49524.0
2017-10-19 14:30:00,52.68,52.71,52.67,52.7,80022.0,47.9588,47.9861,47.9497,47.977,80022.0
2017-10-19 14:35:00,52.7,52.75,52.69,52.75,141201.0,47.977,48.0225,47.9679,48.0225,141201.0
2017-10-19 14:40:00,52.75,52.75,52.71,52.72,48779.0,48.0225,48.0225,47.9861,47.9952,48779.0
2017-10-19 14:45:00,52.71,52.71,52.63,52.65,197932.0,47.9861,47.9861,47.9133,47.9315,197932.0
2017-10-19 14:50:00,52.65,52.66,52.58,52.63,57687.0,47.9315,47.9406,47.8677,47.9133,57687.0
2017-10-19 14:55:00,52.63,52.67,52.61,52.62,49623.0,47.9133,47.9497,47.895,47.9041,49623.0
2017-10-19 15:00:00,52.62,52.64,52.61,52.62,43170.0,47.9041,47.9224,47.895,47.9041,43170.0
2017-10-19 15:05:00,52.62,52.64,52.61,52.64,45927.0,47.9041,47.9224,47.895,47.9224,45927.0
2017-10-19 15:10:00,52.63,52.64,52.6,52.61,75198.0,47.9133,47.9224,47.8859,47.895,75198.0
2017-10-19 15:15:00,52.6,52.67,52.6,52.67,109640.0,47.8859,47.9497,47.8859,47.9497,109640.0
2017-10-19 15:20:00,52.66,52.67,52.64,52.66,80909.0,47.9406,47.9497,47.9224,47.9406,80909.0
2017-10-19 15:25:00,52.65,52.7,52.63,52.7,110731.0,47.9315,47.977,47.9133,47.977,110731.0
2017-10-19 15:30:00,52.7,52.72,52.68,52.71,157879.0,47.977,47.9952,47.9588,47.9861,157879.0
2017-10-19 15:35:00,52.71,52.73,52.7,52.73,133087.0,47.9861,48.0043,47.977,48.0043,133087.0
2017-10-19 15:40:00,52.73,52.78,52.68,52.7,197792.0,48.0043,48.0498,47.9588,47.977,197792.0
2017-10-19 15:45:00,52.69,52.7,52.67,52.68,133769.0,47.9679,47.977,47.9497,47.9588,133769.0
2017-10-19 15:50:00,52.68,52.69,52.63,52.69,359126.0,47.9588,47.9679,47.9133,47.9679,359126.0
2017-10-19 15:55:00,52.69,52.72,52.66,52.71,624795.0,47.9679,47.9952,47.9406,47.9861,624795.0
2017-10-20 09:30:00,52.79,53.09,52.79,52.93,821830.0,48.0589,48.332,48.0589,48.1864,821830.0
2017-10-20 09:35:00,52.92,53.04,52.92,53.04,265233.0,48.1773,48.2865,48.1773,48.2865,265233.0
2017-10-20 09:40:00,53.03,53.18,53.0,53.14,232022.0,48.2774,48.414,48.2501,48.3775,232022.0
2017-10-20 09:45:00,53.14,53.21,53.08,53.1,265562.0,48.3775,48.4413,48.3229,48.3411,265562.0
2017-10-20 09:50:00,53.1,53.43,53.09,53.41,268089.0,48.3411,48.6416,48.332,48.6233,268089.0
2017-10-20 09:55:00,53.42,53.5,53.41,53.45,243697.0,48.6325,48.7053,48.6233,48.6598,243697.0
2017-10-20 10:00:00,53.45,53.45,53.32,53.34,154772.0,48.6598,48.6598,48.5414,48.5596,154772.0
2017-10-20 10:05:00,53.34,53.35,53.21,53.26,154496.0,48.5596,48.5687,48.4413,48.4868,154496.0
2017-10-20 10:10:00,53.25,53.29,53.22,53.27,168281.0,48.4777,48.5141,48.4504,48.4959,168281.0
2017-10-20 10:15:00,53.27,53.3,53.22,53.26,113162.0,48.4959,48.5232,48.4504,48.4868,113162.0
2017-10-20 10:20:00,53.26,53.27,53.2,53.21,142536.0,48.4868,48.4959,48.4322,48.4413,142536.0
2017-10-20 10:25:00,53.21,53.22,53.14,53.17,285302.0,48.4413,48.4504,48.3775,48.4049,285302.0
2017-10-20 10:30:00,53.18,53.28,53.17,53.27,90450.0,48.414,48.505,48.4049,48.4959,90450.0
2017-10-20 10:35:00,53.27,53.28,53.14,53.15,131253.0,48.4959,48.505,48.3775,48.3867,131253.0
2017-10-20 10:40:00,53.15,53.19,53.08,53.17,170766.0,48.3867,48.4231,48.3229,48.4049,170766.0
2017-10-20 10:45:00,53.17,53.19,53.11,53.15,117120.0,48.4049,48.4231,48.3502,48.3867,117120.0
2017-10-20 10:50:00,53.15,53.17,53.1,53.11,152331.0,48.3867,48.4049,48.3411,48.3502,152331.0
2017-10-20 10:55:00,53.11,53.15,53.06,53.1,131537.0,48.3502,48.3867,48.3047,48.3411,131537.0
2017-10-20 11:00:00,53.11,53.12,53.05,53.1,108029.0,48.3502,48.3593,48.2956,48.3411,108029.0
2017-10-20 11:05:00,53.1,53.11,53.06,53.07,108858.0,48.3411,48.3502,48.3047,48.3138,108858.0
2017-10-20 11:10:00,53.08,53.11,53.02,53.07,182385.0,48.3229,48.3502,48.2683,48.3138,182385.0
2017-10-20 11:15:00,53.06,53.08,53.03,53.07,259286.0,48.3047,48.3229,48.2774,48.3138,259286.0
2017-10-20 11:20:00,53.06,53.18,53.06,53.14,206187.0,48.3047,48.414,48.3047,48.3775,206187.0
2017-10-20 11:25:00,53.13,53.21,53.11,53.14,141990.0,48.3684,48.4413,48.3502,48.3775,141990.0
2017-10-20 11:30:00,53.14,53.14,53.09,53.1,92796.0,48.3775,48.3775,48.332,48.3411,92796.0
2017-10-20 11:35:00,53.1,53.14,53.09,53.1,97602.0,48.3411,48.3775,48.332,48.3411,97602.0
2017-10-20 11:40:00,53.11,53.16,53.1,53.14,134839.0,48.3502,48.3958,48.3411,48.3775,134839.0
2017-10-20 11:45:00,53.14,53.19,53.12,53.16,144909.0,48.3775,48.4231,48.3593,48.3958,144909.0
2017-10-20 11:50:00,53.16,53.24,53.15,53.19,215072.0,48.3958,48.4686,48.3867,48.4231,215072.0
2017-10-20 11:55:00,53.19,53.3,53.18,53.29,112311.0,48.4231,48.5232,48.414,48.5141,112311.0
2017-10-20 12:00:00,53.29,53.41,53.28,53.38,121016.0,48.5141,48.6233,48.505,48.596,121016.0
2017-10-20 12:05:00,53.38,53.4,53.31,53.33,62102.0,48.596,48.6142,48.5323,48.5505,62102.0
2017-10-20 12:10:00,53.33,53.33,53.28,53.3,39369.0,48.5505,48.5505,48.505,48.5232,39369.0
2017-10-20 12:15:00,53.3,53.35,53.3,53.34,50359.0,48.5232,48.5687,48.5232,48.5596,50359.0
2017-10-20 12:20:00,53.34,53.35,53.31,53.33,25490.0,48.5596,48.5687,48.5323,48.5505,25490.0
2017-10-20 12:25:00,53.33,53.33,53.28,53.29,50167.0,48.5505,48.5505,48.505,48.5141,50167.0
2017-10-20 12:30:00,53.28,53.29,53.23,53.27,26163.0,48.505,48.5141,48.4595,48.4959,26163.0
2017-10-20 12:35:00,53.26,53.27,53.23,53.23,17646.0,48.4868,48.4959,48.4595,48.4595,17646.0
2017-10-20 12:40:00,53.23,53.34,53.22,53.32,84441.0,48.4595,48.5596,48.4504,48.5414,84441.0
2017-10-20 12:45:00,53.31,53.32,53.3,53.31,19625.0,48.5323,48.5414,48.5232,48.5323,19625.0
2017-10-20 12:50:00,53.31,53.32,53.29,53.3,16092.0,48.5323,48.5414,48.5141,48.5232,16092.0
2017-10-20 12:55:00,53.3,53.31,53.21,53.21,109669.0,48.5232,48.5323,48.4413,48.4413,109669.0
2017-10-20 13:00:00,53.21,53.22,53.13,53.17,72908.0,48.4413,48.4504,48.3684,48.4049,72908.0
2017-10-20 13:05:00,53.17,53.19,53.04,53.04,133771.0,48.4049,48.4231,48.2865,48.2865,133771.0
2017-10-20 13:10:00,53.05,53.1,53.0,53.1,144946.0,48.2956,48.3411,48.2501,48.3411,144946.0
2017-10-20 13:15:00,53.1,53.11,53.04,53.08,65868.0,48.3411,48.3502,48.2865,48.3229,65868.0
2017-10-20 13:20:00,53.08,53.09,53.05,53.06,87562.0,48.3229,48.332,48.2956,48.3047,87562.0
2017-10-20 13:25:00,53.05,53.14,53.04,53.14,83070.0,48.2956,48.3775,48.2865,48.3775,83070.0
2017-10-20 13:30:00,53.14,53.15,53.1,53.1,31902.0,48.3775,48.3867,48.3411,48.3411,31902.0
2017-10-20 13:35:00,53.1,53.12,53.09,53.11,38002.0,48.3411,48.3593,48.332,48.3502,38002.0
2017-10-20 13:40:00,53.1,53.11,53.08,53.08,31367.0,48.3411,48.3502,48.3229,48.3229,31367.0
2017-10-20 13:45:00,53.09,53.11,53.08,53.11,77698.0,48.332,48.3502,48.3229,48.3502,77698.0
2017-10-20 13:50:00,53.11,53.11,53.05,53.08,119437.0,48.3502,48.3502,48.2956,48.3229,119437.0
2017-10-20 13:55:00,53.08,53.09,53.05,53.05,33085.0,48.3229,48.332,48.2956,48.2956,33085.0
2017-10-20 14:00:00,53.05,53.08,53.05,53.06,43557.0,48.2956,48.3229,48.2956,48.3047,43557.0
2017-10-20 14:05:00,53.05,53.09,53.02,53.09,123366.0,48.2956,48.332,48.2683,48.332,123366.0
2017-10-20 14:10:00,53.09,53.09,53.06,53.08,47879.0,48.332,48.332,48.3047,48.3229,47879.0
2017-10-20 14:15:00,53.08,53.1,53.07,53.09,56798.0,48.3229,48.3411,48.3138,48.332,56798.0
2017-10-20 14:20:00,53.09,53.19,53.09,53.14,203061.0,48.332,48.4231,48.332,48.3775,203061.0
2017-10-20 14:25:00,53.13,53.14,53.1,53.11,21147.0,48.3684,48.3775,48.3411,48.3502,21147.0
2017-10-20 14:30:00,53.11,53.2,53.1,53.19,121707.0,48.3502,48.4322,48.3411,48.4231,121707.0
2017-10-20 14:35:00,53.19,53.23,53.13,53.13,77811.0,48.4231,48.4595,48.3684,48.3684,77811.0
2017-10-20 14:40:00,53.13,53.14,53.08,53.1,50430.0,48.3684,48.3775,48.3229,48.3411,50430.0
2017-10-20 14:45:00,53.11,53.11,53.07,53.1,137592.0,48.3502,48.3502,48.3138,48.3411,137592.0
2017-10-20 14:50:00,53.09,53.11,53.08,53.11,47554.0,48.332,48.3502,48.3229,48.3502,47554.0
2017-10-20 14:55:00,53.11,53.12,53.07,53.09,69863.0,48.3502,48.3593,48.3138,48.332,69863.0
2017-10-20 15:00:00,53.09,53.11,53.08,53.08,51682.0,48.332,48.3502,48.3229,48.3229,51682.0
2017-10-20 15:05:00,53.09,53.09,53.02,53.07,183538.0,48.332,48.332,48.2683,48.3138,183538.0
2017-10-20 15:10:00,53.08,53.1,53.03,53.06,157967.0,48.3229,48.3411,48.2774,48.3047,157967.0
2017-10-20 15:15:00,53.06,53.1,53.06,53.08,73027.0,48.3047,48.3411,48.3047,48.3229,73027.0
2017-10-20 15:20:00,53.07,53.09,53.04,53.05,110238.0,48.3138,48.332,48.2865,48.2956,110238.0
2017-10-20 15:25:00,53.05,53.07,53.03,53.04,64768.0,48.2956,48.3138,48.2774,48.2865,64768.0
2017-10-20 15:30:00,53.04,53.07,53.03,53.07,221472.0,48.2865,48.3138,48.2774,48.3138,221472.0
2017-10-20 15:35:00,53.07,53.08,53.05,53.08,167760.0,48.3138,48.3229,48.2956,48.3229,167760.0
2017-10-20 15:40:00,53.08,53.08,53.04,53.05,92073.0,48.3229,48.3229,48.2865,48.2956,92073.0
2017-10-20 15:45:00,53.05,53.08,53.01,53.08,328324.0,48.2956,48.3229,48.2592,48.3229,328324.0
2017-10-20 15:50:00,53.08,53.09,53.04,53.06,261260.0,48.3229,48.332,48.2865,48.3047,261260.0
2017-10-20 15:55:00,53.06,53.06,53.02,53.06,785502.0,48.3047,48.3047,48.2683,48.3047,785502.0
2017-10-23 09:30:00,53.06,53.55,53.0,53.46,343755.0,48.3047,48.7508,48.2501,48.6689,343755.0
2017-10-23 09:35:00,53.43,53.47,53.32,53.41,406890.0,48.6416,48.678,48.5414,48.6233,406890.0
2017-10-23 09:40:00,53.4,53.5,53.36,53.44,124659.0,48.6142,48.7053,48.5778,48.6507,124659.0
2017-10-23 09:45:00,53.45,53.74,53.42,53.72,197541.0,48.6598,48.9238,48.6325,48.9056,197541.0
2017-10-23 09:50:00,53.71,53.71,53.59,53.65,114113.0,48.8965,48.8965,48.7872,48.8418,114113.0
2017-10-23 09:55:00,53.65,53.78,53.65,53.77,150152.0,48.8418,48.9602,48.8418,48.9511,150152.0
2017-10-23 10:00:00,53.77,53.91,53.72,53.91,217516.0,48.9511,49.0785,48.9056,49.0785,217516.0
2017-10-23 10:05:00,53.91,53.93,53.79,53.91,155928.0,49.0785,49.0967,48.9693,49.0785,155928.0
2017-10-23 10:10:00,53.91,53.95,53.88,53.91,159217.0,49.0785,49.115,49.0512,49.0785,159217.0
2017-10-23 10:15:00,53.91,53.92,53.8,53.82,169573.0,49.0785,49.0876,48.9784,48.9966,169573.0
2017-10-23 10:20:00,53.82,53.91,53.8,53.83,111934.0,48.9966,49.0785,48.9784,49.0057,111934.0
2017-10-23 10:25:00,53.83,53.88,53.76,53.79,205961.0,49.0057,49.0512,48.942,48.9693,205961.0
2017-10-23 10:30:00,53.79,53.85,53.77,53.81,106453.0,48.9693,49.0239,48.9511,48.9875,106453.0
2017-10-23 10:35:00,53.82,53.89,53.81,53.89,82805.0,48.9966,49.0603,48.9875,49.0603,82805.0
2017-10-23 10:40:00,53.89,53.89,53.79,53.79,113290.0,49.0603,49.0603,48.9693,48.9693,113290.0
2017-10-23 10:45:00,53.79,53.81,53.67,53.69,299819.0,48.9693,48.9875,48.86,48.8783,299819.0
2017-10-23 10:50:00,53.69,53.77,53.67,53.72,100003.0,48.8783,48.9511,48.86,48.9056,100003.0
2017-10-23 10:55:00,53.73,53.79,53.71,53.79,79598.0,48.9147,48.9693,48.8965,48.9693,79598.0
2017-10-23 11:00:00,53.79,53.86,53.75,53.75,95876.0,48.9693,49.033,48.9329,48.9329,95876.0
2017-10-23 11:05:00,53.76,53.81,53.75,53.75,82905.0,48.942,48.9875,48.9329,48.9329,82905.0
2017-10-23 11:10:00,53.75,53.77,53.72,53.73,71861.0,48.9329,48.9511,48.9056,48.9147,71861.0
2017-10-23 11:15:00,53.72,53.81,53.71,53.81,113457.0,48.9056,48.9875,48.8965,48.9875,113457.0
2017-10-23 11:20:00,53.81,53.84,53.75,53.78,91275.0,48.9875,49.0148,48.9329,48.9602,91275.0
2017-10-23 11:25:00,53.79,53.86,53.79,53.82,71263.0,48.9693,49.033,48.9693,48.9966,71263.0
2017-10-23 11:30:00,53.83,53.83,53.75,53.77,140251.0,49.0057,49.0057,48.9329,48.9511,140251.0
2017-10-23 11:35:00,53.77,53.85,53.75,53.79,120972.0,48.9511,49.0239,48.9329,48.9693,120972.0
2017-10-23 11:40:00,53.79,53.83,53.78,53.79,61536.0,48.9693,49.0057,48.9602,48.9693,61536.0
2017-10-23 11:45:00,53.79,53.79,53.73,53.77,75426.0,48.9693,48.9693,48.9147,48.9511,75426.0
2017-10-23 11:50:00,53.76,53.81,53.74,53.8,53729.0,48.942,48.9875,48.9238,48.9784,53729.0
2017-10-23 11:55:00,53.81,53.87,53.78,53.85,48007.0,48.9875,49.0421,48.9602,49.0239,48007.0
2017-10-23 12:00:00,53.85,53.87,53.79,53.8,36185.0,49.0239,49.0421,48.9693,48.9784,36185.0
2017-10-23 12:05:00,53.81,53.81,53.76,53.76,37864.0,48.9875,48.9875,48.942,48.942,37864.0
2017-10-23 12:10:00,53.77,53.78,53.73,53.75,38475.0,48.9511,48.9602,48.9147,48.9329,38475.0
2017-10-23 12:15:00,53.75,53.76,53.72,53.74,37552.0,48.9329,48.942,48.9056,48.9238,37552.0
2017-10-23 12:20:00,53.74,53.79,53.72,53.75,58644.0,48.9238,48.9693,48.9056,48.9329,58644.0
2017-10-23 12:25:00,53.76,53.79,53.74,53.76,56248.0,48.942,48.9693,48.9238,48.942,56248.0
2017-10-23 12:30:00,53.76,53.82,53.75,53.8,88306.0,48.942,48.9966,48.9329,48.9784,88306.0
2017-10-23 12:35:00,53.79,53.82,53.79,53.8,23993.0,48.9693,48.9966,48.9693,48.9784,23993.0
2017-10-23 12:40:00,53.8,53.8,53.76,53.78,45489.0,48.9784,48.9784,48.942,48.9602,45489.0
2017-10-23 12:45:00,53.79,53.82,53.77,53.78,64333.0,48.9693,48.9966,48.9511,48.9602,64333.0
2017-10-23 12:50:00,53.78,53.79,53.71,53.73,64108.0,48.9602,48.9693,48.8965,48.9147,64108.0
2017-10-23 12:55:00,53.72,53.75,53.72,53.74,28366.0,48.9056,48.9329,48.9056,48.9238,28366.0
2017-10-23 13:00:00,53.75,53.75,53.67,53.67,57741.0,48.9329,48.9329,48.86,48.86,57741.0
2017-10-23 13:05:00,53.68,53.78,53.67,53.76,113535.0,48.8692,48.9602,48.86,48.942,113535.0
2017-10-23 13:10:00,53.76,53.78,53.72,53.72,82747.0,48.942,48.9602,48.9056,48.9056,82747.0
2017-10-23 13:15:00,53.73,53.77,53.72,53.77,42802.0,48.9147,48.9511,48.9056,48.9511,42802.0
2017-10-23 13:20:00,53.76,53.76,53.69,53.7,50026.0,48.942,48.942,48.8783,48.8874,50026.0
2017-10-23 13:25:00,53.7,53.74,53.69,53.74,39186.0,48.8874,48.9238,48.8783,48.9238,39186.0
2017-10-23 13:30:00,53.74,53.75,53.69,53.7,83250.0,48.9238,48.9329,48.8783,48.8874,83250.0
2017-10-23 13:35:00,53.7,53.71,53.68,53.71,45121.0,48.8874,48.8965,48.8692,48.8965,45121.0
2017-10-23 13:40:00,53.71,53.71,53.66,53.69,125319.0,48.8965,48.8965,48.8509,48.8783,125319.0
2017-10-23 13:45:00,53.69,53.73,53.67,53.7,73911.0,48.8783,48.9147,48.86,48.8874,73911.0
2017-10-23 13:50:00,53.69,53.72,53.67,53.69,114899.0,48.8783,48.9056,48.86,48.8783,114899.0
2017-10-23 13:55:00,53.69,53.7,53.65,53.66,91565.0,48.8783,48.8874,48.8418,48.8509,91565.0
2017-10-23 14:00:00,53.66,53.68,53.58,53.61,155323.0,48.8509,48.8692,48.7781,48.8054,155323.0
2017-10-23 14:05:00,53.62,53.68,53.61,53.66,103665.0,48.8145,48.8692,48.8054,48.8509,103665.0
2017-10-23 14:10:00,53.66,53.7,53.62,53.67,95102.0,48.8509,48.8874,48.8145,48.86,95102.0
2017-10-23 14:15:00,53.68,53.72,53.66,53.7,103563.0,48.8692,48.9056,48.8509,48.8874,103563.0
2017-10-23 14:20:00,53.7,53.73,53.69,53.7,63171.0,48.8874,48.9147,48.8783,48.8874,63171.0
2017-10-23 14:25:00,53.7,53.73,53.69,53.71,33862.0,48.8874,48.9147,48.8783,48.8965,33862.0
2017-10-23 14:30:00,53.7,53.73,53.69,53.73,40456.0,48.8874,48.9147,48.8783,48.9147,40456.0
2017-10-23 14:35:00,53.72,53.74,53.7,53.7,82075.0,48.9056,48.9238,48.8874,48.8874,82075.0
2017-10-23 14:40:00,53.71,53.71,53.67,53.68,35362.0,48.8965,48.8965,48.86,48.8692,35362.0
2017-10-23 14:45:00,53.68,53.73,53.67,53.71,100085.0,48.8692,48.9147,48.86,48.8965,100085.0
2017-10-23 14:50:00,53.72,53.72,53.69,53.7,80881.0,48.9056,48.9056,48.8783,48.8874,80881.0
2017-10-23 14:55:00,53.7,53.72,53.67,53.72,65079.0,48.8874,48.9056,48.86,48.9056,65079.0
2017-10-23 15:00:00,53.72,53.73,53.71,53.72,90263.0,48.9056,48.9147,48.8965,48.9056,90263.0
2017-10-23 15:05:00,53.72,53.72,53.7,53.72,53122.0,48.9056,48.9056,48.8874,48.9056,53122.0
2017-10-23 15:10:00,53.71,53.73,53.69,53.73,92346.0,48.8965,48.9147,48.8783,48.9147,92346.0
2017-10-23 15:15:00,53.73,53.73,53.7,53.7,108561.0,48.9147,48.9147,48.8874,48.8874,108561.0
2017-10-23 15:20:00,53.7,53.71,53.68,53.69,102536.0,48.8874,48.8965,48.8692,48.8783,102536.0
2017-10-23 15:25:00,53.69,53.73,53.68,53.72,137188.0,48.8783,48.9147,48.8692,48.9056,137188.0
2017-10-23 15:30:00,53.71,53.74,53.7,53.72,129248.0,48.8965,48.9238,48.8874,48.9056,129248.0
2017-10-23 15:35:00,53.73,53.75,53.71,53.72,160184.0,48.9147,48.9329,48.8965,48.9056,160184.0
2017-10-23 15:40:00,53.72,53.74,53.71,53.73,144290.0,48.9056,48.9238,48.8965,48.9147,144290.0
2017-10-23 15:45:00,53.73,53.78,53.72,53.74,209753.0,48.9147,48.9602,48.9056,48.9238,209753.0
2017-10-23 15:50:00,53.75,53.75,53.71,53.73,319084.0,48.9329,48.9329,48.8965,48.9147,319084.0
2017-10-23 15:55:00,53.73,53.77,53.67,53.7,777638.0,48.9147,48.9511,48.86,48.8874,777638.0
2017-10-24 09:30:00,53.9,54.0,53.69,53.72,396501.0,49.0694,49.1605,48.8783,48.9056,396501.0
2017-10-24 09:35:00,53.72,53.88,53.54,53.86,235281.0,48.9056,49.0512,48.7417,49.033,235281.0
2017-10-24 09:40:00,53.86,53.89,53.72,53.77,247781.0,49.033,49.0603,48.9056,48.9511,247781.0
2017-10-24 09:45:00,53.77,53.81,53.68,53.72,235987.0,48.9511,48.9875,48.8692,48.9056,235987.0
2017-10-24 09:50:00,53.73,53.82,53.73,53.78,111280.0,48.9147,48.9966,48.9147,48.9602,111280.0
2017-10-24 09:55:00,53.78,53.79,53.74,53.78,282798.0,48.9602,48.9693,48.9238,48.9602,282798.0
2017-10-24 10:00:00,53.78,53.88,53.78,53.88,185425.0,48.9602,49.0512,48.9602,49.0512,185425.0
2017-10-24 10:05:00,53.88,53.89,53.74,53.75,142235.0,49.0512,49.0603,48.9238,48.9329,142235.0
2017-10-24 10:10:00,53.76,53.77,53.65,53.7,107372.0,48.942,48.9511,48.8418,48.8874,107372.0
2017-10-24 10:15:00,53.69,53.7,53.63,53.66,165622.0,48.8783,48.8874,48.8236,48.8509,165622.0
2017-10-24 10:20:00,53.66,53.72,53.64,53.65,100126.0,48.8509,48.9056,48.8327,48.8418,100126.0
2017-10-24 10:25:00,53.64,53.65,53.44,53.51,228394.0,48.8327,48.8418,48.6507,48.7144,228394.0
2017-10-24 10:30:00,53.52,53.61,53.51,53.53,106513.0,48.7235,48.8054,48.7144,48.7326,106513.0
2017-10-24 10:35:00,53.54,53.55,53.51,53.52,152415.0,48.7417,48.7508,48.7144,48.7235,152415.0
2017-10-24 10:40:00,53.52,53.55,53.41,53.41,523768.0,48.7235,48.7508,48.6233,48.6233,523768.0
2017-10-24 10:45:00,53.41,53.44,53.27,53.44,243362.0,48.6233,48.6507,48.4959,48.6507,243362.0
2017-10-24 10:50:00,53.44,53.46,53.39,53.39,119816.0,48.6507,48.6689,48.6051,48.6051,119816.0
2017-10-24 10:55:00,53.4,53.45,53.39,53.44,103711.0,48.6142,48.6598,48.6051,48.6507,103711.0
2017-10-24 11:00:00,53.43,53.44,53.34,53.35,91881.0,48.6416,48.6507,48.5596,48.5687,91881.0
2017-10-24 11:05:00,53.34,53.34,53.22,53.3,71292.0,48.5596,48.5596,48.4504,48.5232,71292.0
2017-10-24 11:10:00,53.3,53.33,53.27,53.29,44907.0,48.5232,48.5505,48.4959,48.5141,44907.0
2017-10-24 11:15:00,53.29,53.33,53.28,53.32,156683.0,48.5141,48.5505,48.505,48.5414,156683.0
2017-10-24 11:20:00,53.32,53.32,53.24,53.24,242995.0,48.5414,48.5414,48.4686,48.4686,242995.0
2017-10-24 11:25:00,53.25,53.25,53.12,53.22,264180.0,48.4777,48.4777,48.3593,48.4504,264180.0
2017-10-24 11:30:00,53.22,53.28,53.22,53.27,80991.0,48.4504,48.505,48.4504,48.4959,80991.0
2017-10-24 11:35:00,53.27,53.31,53.21,53.3,95958.0,48.4959,48.5323,48.4413,48.5232,95958.0
2017-10-24 11:40:00,53.3,53.3,53.22,53.23,110740.0,48.5232,48.5232,48.4504,48.4595,110740.0
2017-10-24 11:45:00,53.23,53.27,53.22,53.23,82269.0,48.4595,48.4959,48.4504,48.4595,82269.0
2017-10-24 11:50:00,53.24,53.26,53.21,53.23,84135.0,48.4686,48.4868,48.4413,48.4595,84135.0
2017-10-24 11:55:00,53.24,53.24,53.14,53.15,53388.0,48.4686,48.4686,48.3775,48.3867,53388.0
2017-10-24 12:00:00,53.14,53.22,53.1,53.2,329199.0,48.3775,48.4504,48.3411,48.4322,329199.0
2017-10-24 12:05:00,53.2,53.25,53.18,53.25,119514.0,48.4322,48.4777,48.414,48.4777,119514.0
2017-10-24 12:10:00,53.25,53.31,53.24,53.25,126489.0,48.4777,48.5323,48.4686,48.4777,126489.0
2017-10-24 12:15:00,53.25,53.26,53.24,53.26,29659.0,48.4777,48.4868,48.4686,48.4868,29659.0
2017-10-24 12:20:00,53.26,53.28,53.24,53.25,52013.0,48.4868,48.505,48.4686,48.4777,52013.0
2017-10-24 12:25:00,53.25,53.26,53.24,53.26,68457.0,48.4777,48.4868,48.4686,48.4868,68457.0
2017-10-24 12:30:00,53.26,53.27,53.24,53.25,63305.0,48.4868,48.4959,48.4686,48.4777,63305.0
2017-10-24 12:35:00,53.25,53.35,53.24,53.31,128898.0,48.4777,48.5687,48.4686,48.5323,128898.0
2017-10-24 12:40:00,53.31,53.34,53.29,53.34,65246.0,48.5323,48.5596,48.5141,48.5596,65246.0
2017-10-24 12:45:00,53.34,53.38,53.31,53.31,43396.0,48.5596,48.596,48.5323,48.5323,43396.0
2017-10-24 12:50:00,53.31,53.37,53.31,53.35,43152.0,48.5323,48.5869,48.5323,48.5687,43152.0
2017-10-24 12:55:00,53.35,53.35,53.29,53.29,61979.0,48.5687,48.5687,48.5141,48.5141,61979.0
2017-10-24 13:00:00,53.3,53.32,53.29,53.31,47923.0,48.5232,48.5414,48.5141,48.5323,47923.0
2017-10-24 13:05:00,53.32,53.38,53.31,53.37,88463.0,48.5414,48.596,48.5323,48.5869,88463.0
2017-10-24 13:10:00,53.37,53.42,53.37,53.41,65470.0,48.5869,48.6325,48.5869,48.6233,65470.0
2017-10-24 13:15:00,53.41,53.44,53.4,53.44,129428.0,48.6233,48.6507,48.6142,48.6507,129428.0
2017-10-24 13:20:00,53.44,53.45,53.39,53.43,66928.0,48.6507,48.6598,48.6051,48.6416,66928.0
2017-10-24 13:25:00,53.44,53.44,53.4,53.41,52260.0,48.6507,48.6507,48.6142,48.6233,52260.0
2017-10-24 13:30:00,53.41,53.41,53.36,53.41,118354.0,48.6233,48.6233,48.5778,48.6233,118354.0
2017-10-24 13:35:00,53.41,53.41,53.34,53.34,40416.0,48.6233,48.6233,48.5596,48.5596,40416.0
2017-10-24 13:40:00,53.34,53.35,53.25,53.25,55826.0,48.5596,48.5687,48.4777,48.4777,55826.0
2017-10-24 13:45:00,53.25,53.26,53.22,53.23,38556.0,48.4777,48.4868,48.4504,48.4595,38556.0
2017-10-24 13:50:00,53.23,53.24,53.21,53.22,36455.0,48.4595,48.4686,48.4413,48.4504,36455.0
2017-10-24 13:55:00,53.21,53.22,53.16,53.21,85344.0,48.4413,48.4504,48.3958,48.4413,85344.0
2017-10-24 14:00:00,53.21,53.26,53.17,53.26,67454.0,48.4413,48.4868,48.4049,48.4868,67454.0
2017-10-24 14:05:00,53.26,53.33,53.25,53.32,59808.0,48.4868,48.5505,48.4777,48.5414,59808.0
2017-10-24 14:10:00,53.32,53.37,53.31,53.37,62043.0,48.5414,48.5869,48.5323,48.5869,62043.0
2017-10-24 14:15:00,53.37,53.45,53.35,53.43,186076.0,48.5869,48.6598,48.5687,48.6416,186076.0
2017-10-24 14:20:00,53.43,53.45,53.39,53.44,58786.0,48.6416,48.6598,48.6051,48.6507,58786.0
2017-10-24 14:25:00,53.44,53.44,53.37,53.39,42453.0,48.6507,48.6507,48.5869,48.6051,42453.0
2017-10-24 14:30:00,53.38,53.4,53.36,53.37,106441.0,48.596,48.6142,48.5778,48.5869,106441.0
2017-10-24 14:35:00,53.37,53.38,53.32,53.35,58789.0,48.5869,48.596,48.5414,48.5687,58789.0
2017-10-24 14:40:00,53.34,53.38,53.32,53.37,44156.0,48.5596,48.596,48.5414,48.5869,44156.0
2017-10-24 14:45:00,53.37,53.4,53.36,53.36,38520.0,48.5869,48.6142,48.5778,48.5778,38520.0
2017-10-24 14:50:00,53.36,53.4,53.35,53.36,64251.0,48.5778,48.6142,48.5687,48.5778,64251.0
2017-10-24 14:55:00,53.36,53.37,53.33,53.36,54029.0,48.5778,48.5869,48.5505,48.5778,54029.0
2017-10-24 15:00:00,53.35,53.39,53.34,53.36,107445.0,48.5687,48.6051,48.5596,48.5778,107445.0
2017-10-24 15:05:00,53.36,53.37,53.31,53.34,195964.0,48.5778,48.5869,48.5323,48.5596,195964.0
2017-10-24 15:10:00,53.34,53.34,53.26,53.3,86131.0,48.5596,48.5596,48.4868,48.5232,86131.0
2017-10-24 15:15:00,53.3,53.35,53.3,53.33,221880.0,48.5232,48.5687,48.5232,48.5505,221880.0
2017-10-24 15:20:00,53.33,53.37,53.32,53.33,128263.0,48.5505,48.5869,48.5414,48.5505,128263.0
2017-10-24 15:25:00,53.34,53.39,53.31,53.31,163396.0,48.5596,48.6051,48.5323,48.5323,163396.0
2017-10-24 15:30:00,53.32,53.33,53.24,53.31,210170.0,48.5414,48.5505,48.4686,48.5323,210170.0
2017-10-24 15:35:00,53.31,53.31,53.27,53.31,114926.0,48.5323,48.5323,48.4959,48.5323,114926.0
2017-10-24 15:40:00,53.31,53.31,53.3,53.3,126155.0,48.5323,48.5323,48.5232,48.5232,126155.0
2017-10-24 15:45:00,53.31,53.34,53.3,53.34,298337.0,48.5323,48.5596,48.5232,48.5596,298337.0
2017-10-24 15:50:00,53.34,53.37,53.33,53.37,344231.0,48.5596,48.5869,48.5505,48.5869,344231.0
2017-10-24 15:55:00,53.37,53.44,53.36,53.43,907375.0,48.5869,48.6507,48.5778,48.6416,907375.0
2017-10-25 09:30:00,53.43,53.44,53.1,53.24,326810.0,48.6416,48.6507,48.3411,48.4686,326810.0
2017-10-25 09:35:00,53.24,53.33,53.23,53.3,107362.0,48.4686,48.5505,48.4595,48.5232,107362.0
2017-10-25 09:40:00,53.29,53.4,53.25,53.4,97611.0,48.5141,48.6142,48.4777,48.6142,97611.0
2017-10-25 09:45:00,53.41,53.41,53.28,53.32,82501.0,48.6233,48.6233,48.505,48.5414,82501.0
2017-10-25 09:50:00,53.32,53.32,53.06,53.12,192551.0,48.5414,48.5414,48.3047,48.3593,192551.0
2017-10-25 09:55:00,53.11,53.14,52.91,52.97,261297.0,48.3502,48.3775,48.1682,48.2228,261297.0
2017-10-25 10:00:00,52.98,53.01,52.95,53.01,107530.0,48.2319,48.2592,48.2046,48.2592,107530.0
2017-10-25 10:05:00,53.0,53.02,52.97,52.97,110600.0,48.2501,48.2683,48.2228,48.2228,110600.0
2017-10-25 10:10:00,52.98,53.01,52.95,52.96,141719.0,48.2319,48.2592,48.2046,48.2137,141719.0
2017-10-25 10:15:00,52.96,52.98,52.91,52.96,120823.0,48.2137,48.2319,48.1682,48.2137,120823.0
2017-10-25 10:20:00,52.95,52.99,52.92,52.96,238746.0,48.2046,48.241,48.1773,48.2137,238746.0
2017-10-25 10:25:00,52.97,53.0,52.96,52.98,139357.0,48.2228,48.2501,48.2137,48.2319,139357.0
2017-10-25 10:30:00,52.98,52.99,52.95,52.97,239494.0,48.2319,48.241,48.2046,48.2228,239494.0
2017-10-25 10:35:00,52.97,52.99,52.95,52.96,201893.0,48.2228,48.241,48.2046,48.2137,201893.0
2017-10-25 10:40:00,52.97,52.99,52.95,52.98,320143.0,48.2228,48.241,48.2046,48.2319,320143.0
2017-10-25 10:45:00,52.98,53.01,52.96,52.97,194370.0,48.2319,48.2592,48.2137,48.2228,194370.0
2017-10-25 10:50:00,52.97,53.01,52.96,52.99,87310.0,48.2228,48.2592,48.2137,48.241,87310.0
2017-10-25 10:55:00,53.0,53.02,52.98,52.99,84773.0,48.2501,48.2683,48.2319,48.241,84773.0
2017-10-25 11:00:00,52.99,52.99,52.96,52.98,73302.0,48.241,48.241,48.2137,48.2319,73302.0
2017-10-25 11:05:00,52.98,53.01,52.96,52.98,70465.0,48.2319,48.2592,48.2137,48.2319,70465.0
2017-10-25 11:10:00,52.98,53.02,52.96,52.97,64074.0,48.2319,48.2683,48.2137,48.2228,64074.0
2017-10-25 11:15:00,52.98,53.01,52.94,52.95,92265.0,48.2319,48.2592,48.1955,48.2046,92265.0
2017-10-25 11:20:00,52.95,52.97,52.91,52.95,114594.0,48.2046,48.2228,48.1682,48.2046,114594.0
2017-10-25 11:25:00,52.94,53.03,52.91,52.99,90190.0,48.1955,48.2774,48.1682,48.241,90190.0
2017-10-25 11:30:00,53.0,53.03,52.97,52.98,47135.0,48.2501,48.2774,48.2228,48.2319,47135.0
2017-10-25 11:35:00,52.99,53.01,52.94,52.98,77078.0,48.241,48.2592,48.1955,48.2319,77078.0
2017-10-25 11:40:00,52.98,52.99,52.94,52.99,76923.0,48.2319,48.241,48.1955,48.241,76923.0
2017-10-25 11:45:00,52.99,53.0,52.89,52.9,49119.0,48.241,48.2501,48.15,48.1591,49119.0
2017-10-25 11:50:00,52.9,52.91,52.84,52.88,44555.0,48.1591,48.1682,48.1044,48.1408,44555.0
2017-10-25 11:55:00,52.89,52.9,52.8,52.85,178641.0,48.15,48.1591,48.068,48.1135,178641.0
2017-10-25 12:00:00,52.85,52.86,52.75,52.75,123453.0,48.1135,48.1226,48.0225,48.0225,123453.0
2017-10-25 12:05:00,52.75,52.85,52.74,52.82,160484.0,48.0225,48.1135,48.0134,48.0862,160484.0
2017-10-25 12:10:00,52.82,52.85,52.75,52.77,159514.0,48.0862,48.1135,48.0225,48.0407,159514.0
2017-10-25 12:15:00,52.78,52.8,52.74,52.77,140405.0,48.0498,48.068,48.0134,48.0407,140405.0
2017-10-25 12:20:00,52.77,52.77,52.7,52.75,176627.0,48.0407,48.0407,47.977,48.0225,176627.0
2017-10-25 12:25:00,52.76,52.76,52.67,52.68,110161.0,48.0316,48.0316,47.9497,47.9588,110161.0
2017-10-25 12:30:00,52.69,54.49,52.67,54.26,1343817.0,47.9679,49.6066,47.9497,49.3972,1343817.0
2017-10-25 12:35:00,54.25,54.88,53.97,54.33,933316.0,49.3881,49.9616,49.1332,49.4609,933316.0
2017-10-25 12:40:00,54.32,54.54,54.07,54.17,664131.0,49.4518,49.6521,49.2242,49.3152,664131.0
2017-10-25 12:45:00,54.18,54.6,54.08,54.47,577237.0,49.3243,49.7067,49.2333,49.5884,577237.0
2017-10-25 12:50:00,54.48,54.73,54.43,54.7,510188.0,49.5975,49.825,49.5519,49.7977,510188.0
2017-10-25 12:55:00,54.69,55.23,54.66,55.05,879551.0,49.7886,50.2802,49.7613,50.1164,879551.0
2017-10-25 13:00:00,55.06,55.9,54.92,55.64,1110227.0,50.1255,50.8902,49.998,50.6535,1110227.0
2017-10-25 13:05:00,55.62,55.91,55.44,55.8,948286.0,50.6353,50.8993,50.4714,50.7992,948286.0
2017-10-25 13:10:00,55.81,55.9,55.21,55.22,798505.0,50.8083,50.8902,50.262,50.2711,798505.0
2017-10-25 13:15:00,55.22,55.35,55.07,55.31,395592.0,50.2711,50.3895,50.1346,50.3531,395592.0
2017-10-25 13:20:00,55.32,55.43,55.09,55.2,362166.0,50.3622,50.4623,50.1528,50.2529,362166.0
2017-10-25 13:25:00,55.2,55.2,54.97,55.01,330446.0,50.2529,50.2529,50.0435,50.08,330446.0
2017-10-25 13:30:00,55.01,55.25,54.95,55.2,334889.0,50.08,50.2984,50.0253,50.2529,334889.0
2017-10-25 13:35:00,55.19,55.42,55.18,55.34,251022.0,50.2438,50.4532,50.2347,50.3804,251022.0
2017-10-25 13:40:00,55.34,55.45,55.29,55.31,176547.0,50.3804,50.4805,50.3349,50.3531,176547.0
2017-10-25 13:45:00,55.31,55.34,55.21,55.22,194670.0,50.3531,50.3804,50.262,50.2711,194670.0
2017-10-25 13:50:00,55.22,55.22,55.06,55.12,217292.0,50.2711,50.2711,50.1255,50.1801,217292.0
2017-10-25 13:55:00,55.11,55.2,55.11,55.14,124256.0,50.171,50.2529,50.171,50.1983,124256.0
2017-10-25 14:00:00,55.14,55.27,55.13,55.26,189750.0,50.1983,50.3167,50.1892,50.3076,189750.0
2017-10-25 14:05:00,55.27,55.39,55.23,55.3,247485.0,50.3167,50.4259,50.2802,50.344,247485.0
2017-10-25 14:10:00,55.3,55.41,55.27,55.41,122562.0,50.344,50.4441,50.3167,50.4441,122562.0
2017-10-25 14:15:00,55.41,55.41,55.04,55.07,172652.0,50.4441,50.4441,50.1073,50.1346,172652.0
2017-10-25 14:20:00,55.07,55.33,55.07,55.29,187172.0,50.1346,50.3713,50.1346,50.3349,187172.0
2017-10-25 14:25:00,55.28,55.5,55.27,55.47,311081.0,50.3258,50.526,50.3167,50.4987,311081.0
2017-10-25 14:30:00,55.48,55.55,55.4,55.43,288127.0,50.5078,50.5716,50.435,50.4623,288127.0
2017-10-25 14:35:00,55.43,55.46,55.34,55.45,221063.0,50.4623,50.4896,50.3804,50.4805,221063.0
2017-10-25 14:40:00,55.46,55.47,55.33,55.39,203406.0,50.4896,50.4987,50.3713,50.4259,203406.0
2017-10-25 14:45:00,55.4,55.47,55.26,55.38,429535.0,50.435,50.4987,50.3076,50.4168,429535.0
2017-10-25 14:50:00,55.38,55.49,55.36,55.36,173377.0,50.4168,50.5169,50.3986,50.3986,173377.0
2017-10-25 14:55:00,55.36,55.38,55.31,55.35,103483.0,50.3986,50.4168,50.3531,50.3895,103483.0
2017-10-25 15:00:00,55.34,55.39,55.26,55.3,190810.0,50.3804,50.4259,50.3076,50.344,190810.0
2017-10-25 15:05:00,55.3,55.36,55.19,55.19,196400.0,50.344,50.3986,50.2438,50.2438,196400.0
2017-10-25 15:10:00,55.19,55.28,55.18,55.27,130758.0,50.2438,50.3258,50.2347,50.3167,130758.0
2017-10-25 15:15:00,55.28,55.28,55.03,55.04,177941.0,50.3258,50.3258,50.0982,50.1073,177941.0
2017-10-25 15:20:00,55.04,55.08,54.91,54.93,332718.0,50.1073,50.1437,49.9889,50.0071,332718.0
2017-10-25 15:25:00,54.93,54.96,54.83,54.88,257151.0,50.0071,50.0344,49.9161,49.9616,257151.0
2017-10-25 15:30:00,54.89,55.04,54.86,55.01,308649.0,49.9707,50.1073,49.9434,50.08,308649.0
2017-10-25 15:35:00,55.01,55.02,54.78,54.82,354374.0,50.08,50.0891,49.8706,49.907,354374.0
2017-10-25 15:40:00,54.82,54.85,54.75,54.84,387280.0,49.907,49.9343,49.8433,49.9252,387280.0
2017-10-25 15:45:00,54.83,54.85,54.74,54.78,318225.0,49.9161,49.9343,49.8342,49.8706,318225.0
2017-10-25 15:50:00,54.77,55.0,54.75,55.0,496225.0,49.8615,50.0709,49.8433,50.0709,496225.0
2017-10-25 15:55:00,54.99,55.0,54.86,54.94,1139708.0,50.0617,50.0709,49.9434,50.0162,1139708.0
2017-10-26 09:30:00,55.26,55.71,55.15,55.19,612340.0,50.3076,50.7172,50.2074,50.2438,612340.0
2017-10-26 09:35:00,55.19,55.34,55.14,55.3,188104.0,50.2438,50.3804,50.1983,50.344,188104.0
2017-10-26 09:40:00,55.3,55.5,55.21,55.43,205080.0,50.344,50.526,50.262,50.4623,205080.0
2017-10-26 09:45:00,55.43,55.62,55.41,55.58,383425.0,50.4623,50.6353,50.4441,50.5989,383425.0
2017-10-26 09:50:00,55.58,55.66,55.54,55.61,226804.0,50.5989,50.6717,50.5625,50.6262,226804.0
2017-10-26 09:55:00,55.62,55.96,55.6,55.94,393614.0,50.6353,50.9448,50.6171,50.9266,393614.0
2017-10-26 10:00:00,55.93,55.93,55.71,55.72,222760.0,50.9175,50.9175,50.7172,50.7263,222760.0
2017-10-26 10:05:00,55.71,55.75,55.65,55.68,216608.0,50.7172,50.7536,50.6626,50.6899,216608.0
2017-10-26 10:10:00,55.69,55.77,55.62,55.75,367672.0,50.699,50.7718,50.6353,50.7536,367672.0
2017-10-26 10:15:00,55.76,55.86,55.7,55.72,363538.0,50.7627,50.8538,50.7081,50.7263,363538.0
2017-10-26 10:20:00,55.73,55.73,55.58,55.67,197516.0,50.7354,50.7354,50.5989,50.6808,197516.0
2017-10-26 10:25:00,55.67,55.92,55.67,55.9,235288.0,50.6808,50.9084,50.6808,50.8902,235288.0
2017-10-26 10:30:00,55.89,55.89,55.83,55.85,198121.0,50.8811,50.8811,50.8265,50.8447,198121.0
2017-10-26 10:35:00,55.85,56.23,55.79,56.21,597876.0,50.8447,51.1906,50.7901,51.1724,597876.0
2017-10-26 10:40:00,56.21,56.4,56.19,56.35,405277.0,51.1724,51.3454,51.1542,51.2999,405277.0
2017-10-26 10:45:00,56.35,56.5,56.23,56.23,372867.0,51.2999,51.4364,51.1906,51.1906,372867.0
2017-10-26 10:50:00,56.23,56.28,56.2,56.28,221032.0,51.1906,51.2361,51.1633,51.2361,221032.0
2017-10-26 10:55:00,56.28,56.36,56.24,56.25,231297.0,51.2361,51.309,51.1997,51.2088,231297.0
2017-10-26 11:00:00,56.26,56.33,56.24,56.29,160018.0,51.2179,51.2817,51.1997,51.2452,160018.0
2017-10-26 11:05:00,56.29,56.47,56.28,56.4,247027.0,51.2452,51.4091,51.2361,51.3454,247027.0
2017-10-26 11:10:00,56.4,56.5,56.39,56.5,140487.0,51.3454,51.4364,51.3363,51.4364,140487.0
2017-10-26 11:15:00,56.5,56.57,56.47,56.55,365965.0,51.4364,51.5001,51.4091,51.4819,365965.0
2017-10-26 11:20:00,56.54,56.74,56.53,56.72,381712.0,51.4728,51.6549,51.4637,51.6367,381712.0
2017-10-26 11:25:00,56.73,56.78,56.6,56.65,281367.0,51.6458,51.6913,51.5275,51.573,281367.0
2017-10-26 11:30:00,56.66,56.79,56.63,56.78,229740.0,51.5821,51.7004,51.5548,51.6913,229740.0
2017-10-26 11:35:00,56.77,56.83,56.67,56.68,238701.0,51.6822,51.7368,51.5912,51.6003,238701.0
2017-10-26 11:40:00,56.68,56.79,56.64,56.79,253211.0,51.6003,51.7004,51.5639,51.7004,253211.0
2017-10-26 11:45:00,56.79,56.8,56.74,56.79,243517.0,51.7004,51.7095,51.6549,51.7004,243517.0
2017-10-26 11:50:00,56.78,56.86,56.77,56.8,113740.0,51.6913,51.7642,51.6822,51.7095,113740.0
2017-10-26 11:55:00,56.8,56.81,56.74,56.77,315241.0,51.7095,51.7186,51.6549,51.6822,315241.0
2017-10-26 12:00:00,56.78,56.82,56.69,56.81,238279.0,51.6913,51.7277,51.6094,51.7186,238279.0
2017-10-26 12:05:00,56.81,56.96,56.8,56.96,196348.0,51.7186,51.8552,51.7095,51.8552,196348.0
2017-10-26 12:10:00,56.95,57.0,56.93,56.95,202722.0,51.8461,51.8916,51.8279,51.8461,202722.0
2017-10-26 12:15:00,56.95,57.04,56.94,57.04,323934.0,51.8461,51.928,51.837,51.928,323934.0
2017-10-26 12:20:00,57.05,57.11,56.98,57.07,387739.0,51.9371,51.9918,51.8734,51.9553,387739.0
2017-10-26 12:25:00,57.07,57.16,57.05,57.14,292343.0,51.9553,52.0373,51.9371,52.0191,292343.0
2017-10-26 12:30:00,57.13,57.17,57.05,57.12,206536.0,52.01,52.0464,51.9371,52.0009,206536.0
2017-10-26 12:35:00,57.11,57.12,57.04,57.09,165855.0,51.9918,52.0009,51.928,51.9735,165855.0
2017-10-26 12:40:00,57.08,57.19,57.01,57.01,216029.0,51.9644,52.0646,51.9007,51.9007,216029.0
2017-10-26 12:45:00,57.02,57.07,56.96,57.0,312074.0,51.9098,51.9553,51.8552,51.8916,312074.0
2017-10-26 12:50:00,56.99,57.06,56.96,57.02,155707.0,51.8825,51.9462,51.8552,51.9098,155707.0
2017-10-26 12:55:00,57.01,57.02,56.96,56.99,237904.0,51.9007,51.9098,51.8552,51.8825,237904.0
2017-10-26 13:00:00,56.99,57.01,56.97,57.01,148912.0,51.8825,51.9007,51.8643,51.9007,148912.0
2017-10-26 13:05:00,57.0,57.01,56.91,56.93,354027.0,51.8916,51.9007,51.8097,51.8279,354027.0
2017-10-26 13:10:00,56.94,57.05,56.93,57.05,416873.0,51.837,51.9371,51.8279,51.9371,416873.0
2017-10-26 13:15:00,57.06,57.15,57.05,57.1,417771.0,51.9462,52.0282,51.9371,51.9826,417771.0
2017-10-26 13:20:00,57.1,57.19,57.06,57.18,162660.0,51.9826,52.0646,51.9462,52.0555,162660.0
2017-10-26 13:25:00,57.19,57.25,57.1,57.1,236033.0,52.0646,52.1192,51.9826,51.9826,236033.0
2017-10-26 13:30:00,57.1,57.14,57.04,57.11,119468.0,51.9826,52.0191,51.928,51.9918,119468.0
2017-10-26 13:35:00,57.1,57.16,57.08,57.14,112441.0,51.9826,52.0373,51.9644,52.0191,112441.0
2017-10-26 13:40:00,57.14,57.16,57.05,57.11,104918.0,52.0191,52.0373,51.9371,51.9918,104918.0
2017-10-26 13:45:00,57.11,57.11,56.74,56.75,279080.0,51.9918,51.9918,51.6549,51.664,279080.0
2017-10-26 13:50:00,56.74,56.89,56.6,56.88,226538.0,51.6549,51.7915,51.5275,51.7824,226538.0
2017-10-26 13:55:00,56.88,57.01,56.87,56.99,154218.0,51.7824,51.9007,51.7733,51.8825,154218.0
2017-10-26 14:00:00,56.99,57.04,56.97,57.01,103929.0,51.8825,51.928,51.8643,51.9007,103929.0
2017-10-26 14:05:00,57.01,57.01,56.91,56.97,100411.0,51.9007,51.9007,51.8097,51.8643,100411.0
2017-10-26 14:10:00,56.97,57.1,56.95,57.05,177267.0,51.8643,51.9826,51.8461,51.9371,177267.0
2017-10-26 14:15:00,57.06,57.06,56.95,56.98,164952.0,51.9462,51.9462,51.8461,51.8734,164952.0
2017-10-26 14:20:00,56.98,57.01,56.89,56.9,135359.0,51.8734,51.9007,51.7915,51.8006,135359.0
2017-10-26 14:25:00,56.91,57.01,56.89,56.95,160382.0,51.8097,51.9007,51.7915,51.8461,160382.0
2017-10-26 14:30:00,56.96,56.96,56.79,56.8,104644.0,51.8552,51.8552,51.7004,51.7095,104644.0
2017-10-26 14:35:00,56.8,56.99,56.79,56.96,128630.0,51.7095,51.8825,51.7004,51.8552,128630.0
2017-10-26 14:40:00,56.96,56.99,56.93,56.95,110138.0,51.8552,51.8825,51.8279,51.8461,110138.0
2017-10-26 14:45:00,56.95,56.97,56.9,56.91,138663.0,51.8461,51.8643,51.8006,51.8097,138663.0
2017-10-26 14:50:00,56.91,56.91,56.8,56.84,211193.0,51.8097,51.8097,51.7095,51.7459,211193.0
2017-10-26 14:55:00,56.84,56.87,56.79,56.87,87319.0,51.7459,51.7733,51.7004,51.7733,87319.0
2017-10-26 15:00:00,56.87,56.98,56.84,56.98,280510.0,51.7733,51.8734,51.7459,51.8734,280510.0
2017-10-26 15:05:00,56.98,57.0,56.9,56.93,195746.0,51.8734,51.8916,51.8006,51.8279,195746.0
2017-10-26 15:10:00,56.93,56.99,56.89,56.91,192021.0,51.8279,51.8825,51.7915,51.8097,192021.0
2017-10-26 15:15:00,56.91,56.94,56.84,56.94,196432.0,51.8097,51.837,51.7459,51.837,196432.0
2017-10-26 15:20:00,56.94,56.94,56.88,56.89,241750.0,51.837,51.837,51.7824,51.7915,241750.0
2017-10-26 15:25:00,56.89,57.01,56.89,56.98,232197.0,51.7915,51.9007,51.7915,51.8734,232197.0
2017-10-26 15:30:00,56.98,57.05,56.95,56.95,260531.0,51.8734,51.9371,51.8461,51.8461,260531.0
2017-10-26 15:35:00,56.96,56.99,56.91,56.95,229605.0,51.8552,51.8825,51.8097,51.8461,229605.0
2017-10-26 15:40:00,56.95,56.96,56.89,56.89,290349.0,51.8461,51.8552,51.7915,51.7915,290349.0
2017-10-26 15:45:00,56.89,56.92,56.81,56.84,403955.0,51.7915,51.8188,51.7186,51.7459,403955.0
2017-10-26 15:50:00,56.84,56.87,56.8,56.8,388774.0,51.7459,51.7733,51.7095,51.7095,388774.0
2017-10-26 15:55:00,56.81,56.82,56.75,56.81,815407.0,51.7186,51.7277,51.664,51.7186,815407.0
2017-10-27 09:30:00,55.82,56.36,55.67,56.2,482280.0,50.8174,51.309,50.6808,51.1633,482280.0
2017-10-27 09:35:00,56.16,56.28,55.89,55.93,136318.0,51.1269,51.2361,50.8811,50.9175,136318.0
2017-10-27 09:40:00,55.94,56.06,55.89,56.02,354218.0,50.9266,51.0359,50.8811,50.9994,354218.0
2017-10-27 09:45:00,56.01,56.12,55.98,56.02,240323.0,50.9903,51.0905,50.963,50.9994,240323.0
2017-10-27 09:50:00,56.03,56.15,56.02,56.05,178502.0,51.0085,51.1178,50.9994,51.0267,178502.0
2017-10-27 09:55:00,56.05,56.08,55.95,56.03,182396.0,51.0267,51.0541,50.9357,51.0085,182396.0
2017-10-27 10:00:00,56.03,56.06,55.92,55.95,370313.0,51.0085,51.0359,50.9084,50.9357,370313.0
2017-10-27 10:05:00,55.95,56.01,55.93,55.95,68548.0,50.9357,50.9903,50.9175,50.9357,68548.0
2017-10-27 10:10:00,55.95,56.0,55.93,55.99,81440.0,50.9357,50.9812,50.9175,50.9721,81440.0
2017-10-27 10:15:00,56.0,56.02,55.97,56.01,58968.0,50.9812,50.9994,50.9539,50.9903,58968.0
2017-10-27 10:20:00,56.02,56.02,55.97,56.0,93100.0,50.9994,50.9994,50.9539,50.9812,93100.0
2017-10-27 10:25:00,56.0,56.09,55.99,56.09,75503.0,50.9812,51.0632,50.9721,51.0632,75503.0
2017-10-27 10:30:00,56.09,56.11,55.97,55.98,92683.0,51.0632,51.0814,50.9539,50.963,92683.0
2017-10-27 10:35:00,55.98,56.02,55.97,56.0,84624.0,50.963,50.9994,50.9539,50.9812,84624.0
2017-10-27 10:40:00,56.0,56.03,55.97,55.99,90109.0,50.9812,51.0085,50.9539,50.9721,90109.0
2017-10-27 10:45:00,55.99,56.01,55.8,55.85,188329.0,50.9721,50.9903,50.7992,50.8447,188329.0
2017-10-27 10:50:00,55.84,55.89,55.76,55.77,126199.0,50.8356,50.8811,50.7627,50.7718,126199.0
2017-10-27 10:55:00,55.77,55.8,55.66,55.76,229254.0,50.7718,50.7992,50.6717,50.7627,229254.0
2017-10-27 11:00:00,55.76,55.77,55.67,55.69,101532.0,50.7627,50.7718,50.6808,50.699,101532.0
2017-10-27 11:05:00,55.69,55.8,55.68,55.73,84982.0,50.699,50.7992,50.6899,50.7354,84982.0
2017-10-27 11:10:00,55.74,55.81,55.74,55.8,91343.0,50.7445,50.8083,50.7445,50.7992,91343.0
2017-10-27 11:15:00,55.8,55.81,55.71,55.81,171825.0,50.7992,50.8083,50.7172,50.8083,171825.0
2017-10-27 11:20:00,55.8,55.94,55.76,55.93,142685.0,50.7992,50.9266,50.7627,50.9175,142685.0
2017-10-27 11:25:00,55.93,55.98,55.88,55.98,161725.0,50.9175,50.963,50.872,50.963,161725.0
2017-10-27 11:30:00,55.98,55.98,55.89,55.97,67541.0,50.963,50.963,50.8811,50.9539,67541.0
2017-10-27 11:35:00,55.96,56.02,55.91,55.94,61500.0,50.9448,50.9994,50.8993,50.9266,61500.0
2017-10-27 11:40:00,55.94,56.01,55.94,56.0,87678.0,50.9266,50.9903,50.9266,50.9812,87678.0
2017-10-27 11:45:00,56.0,56.02,55.97,55.99,84078.0,50.9812,50.9994,50.9539,50.9721,84078.0
2017-10-27 11:50:00,55.99,56.01,55.97,55.98,61557.0,50.9721,50.9903,50.9539,50.963,61557.0
2017-10-27 11:55:00,55.99,56.01,55.95,55.96,83156.0,50.9721,50.9903,50.9357,50.9448,83156.0
2017-10-27 12:00:00,55.96,56.01,55.95,55.99,96520.0,50.9448,50.9903,50.9357,50.9721,96520.0
2017-10-27 12:05:00,56.0,56.01,55.98,55.98,75021.0,50.9812,50.9903,50.963,50.963,75021.0
2017-10-27 12:10:00,55.98,55.99,55.89,55.91,53661.0,50.963,50.9721,50.8811,50.8993,53661.0
2017-10-27 12:15:00,55.91,55.92,55.73,55.76,172244.0,50.8993,50.9084,50.7354,50.7627,172244.0
2017-10-27 12:20:00,55.76,55.81,55.73,55.73,194934.0,50.7627,50.8083,50.7354,50.7354,194934.0
2017-10-27 12:25:00,55.73,55.77,55.73,55.77,112045.0,50.7354,50.7718,50.7354,50.7718,112045.0
2017-10-27 12:30:00,55.77,55.81,55.74,55.76,42755.0,50.7718,50.8083,50.7445,50.7627,42755.0
2017-10-27 12:35:00,55.76,55.81,55.73,55.81,96501.0,50.7627,50.8083,50.7354,50.8083,96501.0
2017-10-27 12:40:00,55.8,55.8,55.76,55.78,46620.0,50.7992,50.7992,50.7627,50.7809,46620.0
2017-10-27 12:45:00,55.77,55.8,55.74,55.78,68334.0,50.7718,50.7992,50.7445,50.7809,68334.0
2017-10-27 12:50:00,55.78,55.81,55.78,55.8,95107.0,50.7809,50.8083,50.7809,50.7992,95107.0
2017-10-27 12:55:00,55.8,55.83,55.76,55.77,77024.0,50.7992,50.8265,50.7627,50.7718,77024.0
2017-10-27 13:00:00,55.76,55.83,55.76,55.83,43323.0,50.7627,50.8265,50.7627,50.8265,43323.0
2017-10-27 13:05:00,55.83,55.84,55.69,55.7,65274.0,50.8265,50.8356,50.699,50.7081,65274.0
2017-10-27 13:10:00,55.71,55.71,55.65,55.7,82624.0,50.7172,50.7172,50.6626,50.7081,82624.0
2017-10-27 13:15:00,55.7,55.78,55.69,55.76,168305.0,50.7081,50.7809,50.699,50.7627,168305.0
2017-10-27 13:20:00,55.74,55.79,55.73,55.78,37223.0,50.7445,50.7901,50.7354,50.7809,37223.0
2017-10-27 13:25:00,55.77,55.8,55.75,55.79,44588.0,50.7718,50.7992,50.7536,50.7901,44588.0
2017-10-27 13:30:00,55.8,55.9,55.79,55.87,81640.0,50.7992,50.8902,50.7901,50.8629,81640.0
2017-10-27 13:35:00,55.86,55.88,55.85,55.88,42083.0,50.8538,50.872,50.8447,50.872,42083.0
2017-10-27 13:40:00,55.88,55.89,55.84,55.87,98112.0,50.872,50.8811,50.8356,50.8629,98112.0
2017-10-27 13:45:00,55.86,55.92,55.84,55.88,95886.0,50.8538,50.9084,50.8356,50.872,95886.0
2017-10-27 13:50:00,55.87,55.88,55.7,55.76,130645.0,50.8629,50.872,50.7081,50.7627,130645.0
2017-10-27 13:55:00,55.76,55.82,55.75,55.81,81588.0,50.7627,50.8174,50.7536,50.8083,81588.0
2017-10-27 14:00:00,55.8,55.85,55.79,55.84,36196.0,50.7992,50.8447,50.7901,50.8356,36196.0
2017-10-27 14:05:00,55.84,55.85,55.81,55.82,35536.0,50.8356,50.8447,50.8083,50.8174,35536.0
2017-10-27 14:10:00,55.82,55.82,55.75,55.79,158944.0,50.8174,50.8174,50.7536,50.7901,158944.0
2017-10-27 14:15:00,55.78,55.85,55.76,55.84,101706.0,50.7809,50.8447,50.7627,50.8356,101706.0
2017-10-27 14:20:00,55.84,55.87,55.81,55.86,197647.0,50.8356,50.8629,50.8083,50.8538,197647.0
2017-10-27 14:25:00,55.86,55.92,55.85,55.87,103414.0,50.8538,50.9084,50.8447,50.8629,103414.0
2017-10-27 14:30:00,55.87,55.91,55.86,55.88,74227.0,50.8629,50.8993,50.8538,50.872,74227.0
2017-10-27 14:35:00,55.88,55.94,55.86,55.94,66193.0,50.872,50.9266,50.8538,50.9266,66193.0
2017-10-27 14:40:00,55.94,55.97,55.93,55.95,145638.0,50.9266,50.9539,50.9175,50.9357,145638.0
2017-10-27 14:45:00,55.95,56.0,55.94,55.96,540689.0,50.9357,50.9812,50.9266,50.9448,540689.0
2017-10-27 14:50:00,55.95,55.96,55.89,55.91,97419.0,50.9357,50.9448,50.8811,50.8993,97419.0
2017-10-27 14:55:00,55.91,55.95,55.88,55.9,72873.0,50.8993,50.9357,50.872,50.8902,72873.0
2017-10-27 15:00:00,55.9,55.92,55.86,55.88,73190.0,50.8902,50.9084,50.8538,50.872,73190.0
2017-10-27 15:05:00,55.88,55.91,55.85,55.86,95032.0,50.872,50.8993,50.8447,50.8538,95032.0
2017-10-27 15:10:00,55.87,55.98,55.86,55.98,97081.0,50.8629,50.963,50.8538,50.963,97081.0
2017-10-27 15:15:00,55.97,55.98,55.94,55.97,76818.0,50.9539,50.963,50.9266,50.9539,76818.0
2017-10-27 15:20:00,55.96,56.03,55.94,56.02,149188.0,50.9448,51.0085,50.9266,50.9994,149188.0
2017-10-27 15:25:00,56.02,56.07,55.95,56.0,471318.0,50.9994,51.045,50.9357,50.9812,471318.0
2017-10-27 15:30:00,56.0,56.0,55.7,55.96,212690.0,50.9812,50.9812,50.7081,50.9448,212690.0
2017-10-27 15:35:00,55.96,55.97,55.9,55.9,289056.0,50.9448,50.9539,50.8902,50.8902,289056.0
2017-10-27 15:40:00,55.91,55.91,55.85,55.89,144528.0,50.8993,50.8993,50.8447,50.8811,144528.0
2017-10-27 15:45:00,55.89,55.93,55.88,55.9,156253.0,50.8811,50.9175,50.872,50.8902,156253.0
2017-10-27 15:50:00,55.9,55.93,55.86,55.92,433509.0,50.8902,50.9175,50.8538,50.9084,433509.0
2017-10-27 15:55:00,55.91,55.99,55.88,55.97,735551.0,50.8993,50.9721,50.872,50.9539,735551.0
2017-10-30 09:30:00,55.71,55.93,55.48,55.58,440315.0,50.7172,50.9175,50.5078,50.5989,440315.0
2017-10-30 09:35:00,55.61,55.73,55.58,55.62,104311.0,50.6262,50.7354,50.5989,50.6353,104311.0
2017-10-30 09:40:00,55.63,55.72,55.57,55.61,146811.0,50.6444,50.7263,50.5898,50.6262,146811.0
2017-10-30 09:45:00,55.61,55.64,55.56,55.61,161089.0,50.6262,50.6535,50.5807,50.6262,161089.0
2017-10-30 09:50:00,55.6,55.62,55.38,55.41,111222.0,50.6171,50.6353,50.4168,50.4441,111222.0
2017-10-30 09:55:00,55.4,55.41,55.35,55.39,126312.0,50.435,50.4441,50.3895,50.4259,126312.0
2017-10-30 10:00:00,55.39,55.41,55.31,55.38,147739.0,50.4259,50.4441,50.3531,50.4168,147739.0
2017-10-30 10:05:00,55.37,55.41,55.32,55.35,141830.0,50.4077,50.4441,50.3622,50.3895,141830.0
2017-10-30 10:10:00,55.36,55.36,55.27,55.28,74261.0,50.3986,50.3986,50.3167,50.3258,74261.0
2017-10-30 10:15:00,55.28,55.28,55.21,55.25,115621.0,50.3258,50.3258,50.262,50.2984,115621.0
2017-10-30 10:20:00,55.25,55.36,55.23,55.31,75203.0,50.2984,50.3986,50.2802,50.3531,75203.0
2017-10-30 10:25:00,55.31,55.34,55.26,55.26,100184.0,50.3531,50.3804,50.3076,50.3076,100184.0
2017-10-30 10:30:00,55.27,55.35,55.23,55.34,202693.0,50.3167,50.3895,50.2802,50.3804,202693.0
2017-10-30 10:35:00,55.34,55.39,55.3,55.3,141426.0,50.3804,50.4259,50.344,50.344,141426.0
2017-10-30 10:40:00,55.3,55.32,55.22,55.23,265074.0,50.344,50.3622,50.2711,50.2802,265074.0
2017-10-30 10:45:00,55.23,55.23,55.14,55.16,225181.0,50.2802,50.2802,50.1983,50.2165,225181.0
2017-10-30 10:50:00,55.16,55.17,55.03,55.04,91970.0,50.2165,50.2256,50.0982,50.1073,91970.0
2017-10-30 10:55:00,55.04,55.05,55.0,55.01,111535.0,50.1073,50.1164,50.0709,50.08,111535.0
2017-10-30 11:00:00,55.0,55.07,54.96,55.07,105326.0,50.0709,50.1346,50.0344,50.1346,105326.0
2017-10-30 11:05:00,55.07,55.07,54.92,54.98,154702.0,50.1346,50.1346,49.998,50.0526,154702.0
2017-10-30 11:10:00,54.99,55.09,54.96,54.97,187898.0,50.0617,50.1528,50.0344,50.0435,187898.0
2017-10-30 11:15:00,54.97,55.03,54.91,55.01,128176.0,50.0435,50.0982,49.9889,50.08,128176.0
2017-10-30 11:20:00,55.01,55.03,54.91,54.92,224945.0,50.08,50.0982,49.9889,49.998,224945.0
2017-10-30 11:25:00,54.94,54.99,54.87,54.96,75136.0,50.0162,50.0617,49.9525,50.0344,75136.0
2017-10-30 11:30:00,54.97,55.04,54.97,55.04,198672.0,50.0435,50.1073,50.0435,50.1073,198672.0
2017-10-30 11:35:00,55.04,55.04,54.95,54.95,127841.0,50.1073,50.1073,50.0253,50.0253,127841.0
2017-10-30 11:40:00,54.95,54.96,54.89,54.9,67255.0,50.0253,50.0344,49.9707,49.9798,67255.0
2017-10-30 11:45:00,54.9,54.9,54.86,54.88,63018.0,49.9798,49.9798,49.9434,49.9616,63018.0
2017-10-30 11:50:00,54.88,54.92,54.84,54.92,84024.0,49.9616,49.998,49.9252,49.998,84024.0
2017-10-30 11:55:00,54.91,54.92,54.88,54.9,74729.0,49.9889,49.998,49.9616,49.9798,74729.0
2017-10-30 12:00:00,54.9,54.92,54.87,54.9,49625.0,49.9798,49.998,49.9525,49.9798,49625.0
2017-10-30 12:05:00,54.9,54.91,54.87,54.89,57999.0,49.9798,49.9889,49.9525,49.9707,57999.0
2017-10-30 12:10:00,54.89,55.02,54.86,55.02,91426.0,49.9707,50.0891,49.9434,50.0891,91426.0
2017-10-30 12:15:00,55.03,55.15,55.02,55.12,75764.0,50.0982,50.2074,50.0891,50.1801,75764.0
2017-10-30 12:20:00,55.12,55.2,55.09,55.2,73977.0,50.1801,50.2529,50.1528,50.2529,73977.0
2017-10-30 12:25:00,55.2,55.25,55.19,55.21,69046.0,50.2529,50.2984,50.2438,50.262,69046.0
2017-10-30 12:30:00,55.21,55.21,55.15,55.16,61337.0,50.262,50.262,50.2074,50.2165,61337.0
2017-10-30 12:35:00,55.16,55.16,55.07,55.08,60578.0,50.2165,50.2165,50.1346,50.1437,60578.0
2017-10-30 12:40:00,55.08,55.08,54.99,55.02,43629.0,50.1437,50.1437,50.0617,50.0891,43629.0
2017-10-30 12:45:00,55.02,55.02,54.96,54.97,42666.0,50.0891,50.0891,50.0344,50.0435,42666.0
2017-10-30 12:50:00,54.96,54.98,54.95,54.97,44944.0,50.0344,50.0526,50.0253,50.0435,44944.0
2017-10-30 12:55:00,54.98,54.98,54.92,54.93,66447.0,50.0526,50.0526,49.998,50.0071,66447.0
2017-10-30 13:00:00,54.94,54.94,54.88,54.88,33995.0,50.0162,50.0162,49.9616,49.9616,33995.0
2017-10-30 13:05:00,54.89,54.93,54.87,54.93,45542.0,49.9707,50.0071,49.9525,50.0071,45542.0
2017-10-30 13:10:00,54.92,54.97,54.9,54.97,43118.0,49.998,50.0435,49.9798,50.0435,43118.0
2017-10-30 13:15:00,54.97,55.03,54.95,54.97,70793.0,50.0435,50.0982,50.0253,50.0435,70793.0
2017-10-30 13:20:00,54.97,55.03,54.97,55.0,67708.0,50.0435,50.0982,50.0435,50.0709,67708.0
2017-10-30 13:25:00,55.01,55.01,54.95,54.98,39802.0,50.08,50.08,50.0253,50.0526,39802.0
2017-10-30 13:30:00,54.98,55.06,54.97,55.04,34651.0,50.0526,50.1255,50.0435,50.1073,34651.0
2017-10-30 13:35:00,55.04,55.05,55.0,55.04,39641.0,50.1073,50.1164,50.0709,50.1073,39641.0
2017-10-30 13:40:00,55.04,55.07,55.03,55.06,27635.0,50.1073,50.1346,50.0982,50.1255,27635.0
2017-10-30 13:45:00,55.07,55.1,55.06,55.09,34081.0,50.1346,50.1619,50.1255,50.1528,34081.0
2017-10-30 13:50:00,55.1,55.1,55.03,55.06,65206.0,50.1619,50.1619,50.0982,50.1255,65206.0
2017-10-30 13:55:00,55.07,55.07,55.01,55.02,38403.0,50.1346,50.1346,50.08,50.0891,38403.0
2017-10-30 14:00:00,55.02,55.02,54.94,54.98,164972.0,50.0891,50.0891,50.0162,50.0526,164972.0
2017-10-30 14:05:00,54.98,55.05,54.98,55.04,61877.0,50.0526,50.1164,50.0526,50.1073,61877.0
2017-10-30 14:10:00,55.05,55.09,55.02,55.06,52251.0,50.1164,50.1528,50.0891,50.1255,52251.0
2017-10-30 14:15:00,55.06,55.08,55.02,55.08,53939.0,50.1255,50.1437,50.0891,50.1437,53939.0
2017-10-30 14:20:00,55.08,55.1,55.05,55.07,77833.0,50.1437,50.1619,50.1164,50.1346,77833.0
2017-10-30 14:25:00,55.07,55.11,55.05,55.1,56765.0,50.1346,50.171,50.1164,50.1619,56765.0
2017-10-30 14:30:00,55.1,55.17,55.08,55.16,53062.0,50.1619,50.2256,50.1437,50.2165,53062.0
2017-10-30 14:35:00,55.16,55.2,55.15,55.16,43945.0,50.2165,50.2529,50.2074,50.2165,43945.0
2017-10-30 14:40:00,55.15,55.16,55.11,55.13,65714.0,50.2074,50.2165,50.171,50.1892,65714.0
2017-10-30 14:45:00,55.13,55.15,55.11,55.12,67901.0,50.1892,50.2074,50.171,50.1801,67901.0
2017-10-30 14:50:00,55.12,55.13,55.07,55.09,45292.0,50.1801,50.1892,50.1346,50.1528,45292.0
2017-10-30 14:55:00,55.08,55.11,55.07,55.08,54115.0,50.1437,50.171,50.1346,50.1437,54115.0
2017-10-30 15:00:00,55.09,55.1,55.05,55.1,100382.0,50.1528,50.1619,50.1164,50.1619,100382.0
2017-10-30 15:05:00,55.09,55.16,55.08,55.14,76125.0,50.1528,50.2165,50.1437,50.1983,76125.0
2017-10-30 15:10:00,55.14,55.15,55.12,55.14,58698.0,50.1983,50.2074,50.1801,50.1983,58698.0
2017-10-30 15:15:00,55.13,55.16,55.1,55.16,78337.0,50.1892,50.2165,50.1619,50.2165,78337.0
2017-10-30 15:20:00,55.16,55.17,55.11,55.12,100706.0,50.2165,50.2256,50.171,50.1801,100706.0
2017-10-30 15:25:00,55.13,55.19,55.12,55.17,79167.0,50.1892,50.2438,50.1801,50.2256,79167.0
2017-10-30 15:30:00,55.18,55.21,55.17,55.2,144854.0,50.2347,50.262,50.2256,50.2529,144854.0
2017-10-30 15:35:00,55.2,55.23,55.18,55.23,125668.0,50.2529,50.2802,50.2347,50.2802,125668.0
2017-10-30 15:40:00,55.23,55.25,55.22,55.24,123552.0,50.2802,50.2984,50.2711,50.2893,123552.0
2017-10-30 15:45:00,55.23,55.28,55.23,55.27,196429.0,50.2802,50.3258,50.2802,50.3167,196429.0
2017-10-30 15:50:00,55.28,55.32,55.26,55.32,303224.0,50.3258,50.3622,50.3076,50.3622,303224.0
2017-10-30 15:55:00,55.32,55.32,55.26,55.26,535365.0,50.3622,50.3622,50.3076,50.3076,535365.0
2017-10-31 09:30:00,54.75,54.9,54.52,54.8,636793.0,49.8433,49.9798,49.6339,49.8888,636793.0
2017-10-31 09:35:00,54.8,55.21,54.78,55.15,186781.0,49.8888,50.262,49.8706,50.2074,186781.0
2017-10-31 09:40:00,55.17,55.21,55.06,55.19,252836.0,50.2256,50.262,50.1255,50.2438,252836.0
2017-10-31 09:45:00,55.19,55.2,54.92,54.95,187007.0,50.2438,50.2529,49.998,50.0253,187007.0
2017-10-31 09:50:00,54.95,55.13,54.95,55.01,249144.0,50.0253,50.1892,50.0253,50.08,249144.0
2017-10-31 09:55:00,55.02,55.12,55.0,55.04,78194.0,50.0891,50.1801,50.0709,50.1073,78194.0
2017-10-31 10:00:00,55.03,55.08,54.98,55.05,83648.0,50.0982,50.1437,50.0526,50.1164,83648.0
2017-10-31 10:05:00,55.05,55.11,54.98,55.05,74842.0,50.1164,50.171,50.0526,50.1164,74842.0
2017-10-31 10:10:00,55.04,55.05,54.93,54.96,115653.0,50.1073,50.1164,50.0071,50.0344,115653.0
2017-10-31 10:15:00,54.96,55.02,54.95,54.98,58186.0,50.0344,50.0891,50.0253,50.0526,58186.0
2017-10-31 10:20:00,54.99,55.04,54.97,55.04,55670.0,50.0617,50.1073,50.0435,50.1073,55670.0
2017-10-31 10:25:00,55.04,55.05,55.01,55.02,66553.0,50.1073,50.1164,50.08,50.0891,66553.0
2017-10-31 10:30:00,55.02,55.13,55.02,55.13,204672.0,50.0891,50.1892,50.0891,50.1892,204672.0
2017-10-31 10:35:00,55.13,55.21,55.11,55.18,163526.0,50.1892,50.262,50.171,50.2347,163526.0
2017-10-31 10:40:00,55.18,55.26,55.18,55.21,95479.0,50.2347,50.3076,50.2347,50.262,95479.0
2017-10-31 10:45:00,55.21,55.21,55.15,55.16,65589.0,50.262,50.262,50.2074,50.2165,65589.0
2017-10-31 10:50:00,55.16,55.2,55.16,55.16,69139.0,50.2165,50.2529,50.2165,50.2165,69139.0
2017-10-31 10:55:00,55.17,55.19,55.16,55.19,82708.0,50.2256,50.2438,50.2165,50.2438,82708.0
2017-10-31 11:00:00,55.19,55.25,55.18,55.22,171442.0,50.2438,50.2984,50.2347,50.2711,171442.0
2017-10-31 11:05:00,55.21,55.21,55.1,55.11,82661.0,50.262,50.262,50.1619,50.171,82661.0
2017-10-31 11:10:00,55.11,55.19,55.08,55.16,112897.0,50.171,50.2438,50.1437,50.2165,112897.0
2017-10-31 11:15:00,55.15,55.18,55.15,55.16,52031.0,50.2074,50.2347,50.2074,50.2165,52031.0
2017-10-31 11:20:00,55.16,55.22,55.16,55.22,53976.0,50.2165,50.2711,50.2165,50.2711,53976.0
2017-10-31 11:25:00,55.22,55.26,55.19,55.23,253336.0,50.2711,50.3076,50.2438,50.2802,253336.0
2017-10-31 11:30:00,55.23,55.28,55.22,55.25,72428.0,50.2802,50.3258,50.2711,50.2984,72428.0
2017-10-31 11:35:00,55.25,55.25,55.2,55.22,156766.0,50.2984,50.2984,50.2529,50.2711,156766.0
2017-10-31 11:40:00,55.21,55.25,55.2,55.21,90216.0,50.262,50.2984,50.2529,50.262,90216.0
2017-10-31 11:45:00,55.2,55.21,55.13,55.14,41226.0,50.2529,50.262,50.1892,50.1983,41226.0
2017-10-31 11:50:00,55.14,55.15,55.12,55.14,47837.0,50.1983,50.2074,50.1801,50.1983,47837.0
2017-10-31 11:55:00,55.13,55.18,55.13,55.16,79748.0,50.1892,50.2347,50.1892,50.2165,79748.0
2017-10-31 12:00:00,55.17,55.17,55.14,55.16,40418.0,50.2256,50.2256,50.1983,50.2165,40418.0
2017-10-31 12:05:00,55.15,55.16,55.12,55.12,39488.0,50.2074,50.2165,50.1801,50.1801,39488.0
2017-10-31 12:10:00,55.13,55.13,55.09,55.09,17112.0,50.1892,50.1892,50.1528,50.1528,17112.0
2017-10-31 12:15:00,55.1,55.11,55.08,55.11,53405.0,50.1619,50.171,50.1437,50.171,53405.0
2017-10-31 12:20:00,55.1,55.11,55.05,55.05,59541.0,50.1619,50.171,50.1164,50.1164,59541.0
2017-10-31 12:25:00,55.05,55.09,55.03,55.09,44751.0,50.1164,50.1528,50.0982,50.1528,44751.0
2017-10-31 12:30:00,55.09,55.1,55.07,55.08,138681.0,50.1528,50.1619,50.1346,50.1437,138681.0
2017-10-31 12:35:00,55.07,55.12,55.07,55.1,83626.0,50.1346,50.1801,50.1346,50.1619,83626.0
2017-10-31 12:40:00,55.1,55.12,55.08,55.09,56957.0,50.1619,50.1801,50.1437,50.1528,56957.0
2017-10-31 12:45:00,55.1,55.14,55.09,55.1,33842.0,50.1619,50.1983,50.1528,50.1619,33842.0
2017-10-31 12:50:00,55.1,55.13,55.1,55.11,40039.0,50.1619,50.1892,50.1619,50.171,40039.0
2017-10-31 12:55:00,55.11,55.11,55.08,55.1,41801.0,50.171,50.171,50.1437,50.1619,41801.0
2017-10-31 13:00:00,55.1,55.13,55.09,55.12,32009.0,50.1619,50.1892,50.1528,50.1801,32009.0
2017-10-31 13:05:00,55.12,55.13,55.09,55.1,82036.0,50.1801,50.1892,50.1528,50.1619,82036.0
2017-10-31 13:10:00,55.1,55.12,55.09,55.1,40342.0,50.1619,50.1801,50.1528,50.1619,40342.0
2017-10-31 13:15:00,55.1,55.1,55.07,55.09,31863.0,50.1619,50.1619,50.1346,50.1528,31863.0
2017-10-31 13:20:00,55.09,55.1,55.08,55.1,28984.0,50.1528,50.1619,50.1437,50.1619,28984.0
2017-10-31 13:25:00,55.1,55.11,55.06,55.09,123242.0,50.1619,50.171,50.1255,50.1528,123242.0
2017-10-31 13:30:00,55.09,55.13,55.08,55.13,28964.0,50.1528,50.1892,50.1437,50.1892,28964.0
2017-10-31 13:35:00,55.13,55.13,55.08,55.09,26440.0,50.1892,50.1892,50.1437,50.1528,26440.0
2017-10-31 13:40:00,55.09,55.09,55.06,55.06,63088.0,50.1528,50.1528,50.1255,50.1255,63088.0
2017-10-31 13:45:00,55.06,55.06,54.98,55.0,58081.0,50.1255,50.1255,50.0526,50.0709,58081.0
2017-10-31 13:50:00,55.0,55.0,54.98,55.0,65888.0,50.0709,50.0709,50.0526,50.0709,65888.0
2017-10-31 13:55:00,55.0,55.0,54.99,55.0,53598.0,50.0709,50.0709,50.0617,50.0709,53598.0
2017-10-31 14:00:00,55.0,55.01,54.99,55.0,69663.0,50.0709,50.08,50.0617,50.0709,69663.0
2017-10-31 14:05:00,55.0,55.04,54.98,55.0,85048.0,50.0709,50.1073,50.0526,50.0709,85048.0
2017-10-31 14:10:00,55.0,55.01,54.98,55.0,84964.0,50.0709,50.08,50.0526,50.0709,84964.0
2017-10-31 14:15:00,55.0,55.01,54.97,54.98,95869.0,50.0709,50.08,50.0435,50.0526,95869.0
2017-10-31 14:20:00,54.98,55.01,54.98,55.01,71007.0,50.0526,50.08,50.0526,50.08,71007.0
2017-10-31 14:25:00,55.01,55.02,54.99,55.0,65256.0,50.08,50.0891,50.0617,50.0709,65256.0
2017-10-31 14:30:00,54.99,55.02,54.99,55.01,28095.0,50.0617,50.0891,50.0617,50.08,28095.0
2017-10-31 14:35:00,55.01,55.02,54.99,55.0,44501.0,50.08,50.0891,50.0617,50.0709,44501.0
2017-10-31 14:40:00,55.0,55.02,54.98,55.0,123756.0,50.0709,50.0891,50.0526,50.0709,123756.0
2017-10-31 14:45:00,54.99,55.04,54.99,55.04,67103.0,50.0617,50.1073,50.0617,50.1073,67103.0
2017-10-31 14:50:00,55.04,55.1,55.02,55.06,182228.0,50.1073,50.1619,50.0891,50.1255,182228.0
2017-10-31 14:55:00,55.06,55.07,55.0,55.02,44807.0,50.1255,50.1346,50.0709,50.0891,44807.0
2017-10-31 15:00:00,55.02,55.02,54.98,54.98,45279.0,50.0891,50.0891,50.0526,50.0526,45279.0
2017-10-31 15:05:00,54.98,55.01,54.95,54.99,142713.0,50.0526,50.08,50.0253,50.0617,142713.0
2017-10-31 15:10:00,54.98,54.98,54.96,54.98,170384.0,50.0526,50.0526,50.0344,50.0526,170384.0
2017-10-31 15:15:00,54.98,54.98,54.95,54.98,133719.0,50.0526,50.0526,50.0253,50.0526,133719.0
2017-10-31 15:20:00,54.97,55.02,54.97,54.99,74113.0,50.0435,50.0891,50.0435,50.0617,74113.0
2017-10-31 15:25:00,55.0,55.02,54.98,54.99,185615.0,50.0709,50.0891,50.0526,50.0617,185615.0
2017-10-31 15:30:00,55.0,55.0,54.93,54.95,145866.0,50.0709,50.0709,50.0071,50.0253,145866.0
2017-10-31 15:35:00,54.96,55.0,54.94,54.97,164898.0,50.0344,50.0709,50.0162,50.0435,164898.0
2017-10-31 15:40:00,54.97,55.01,54.96,55.0,134623.0,50.0435,50.08,50.0344,50.0709,134623.0
2017-10-31 15:45:00,54.99,55.03,54.98,55.03,101532.0,50.0617,50.0982,50.0526,50.0982,101532.0
2017-10-31 15:50:00,55.03,55.03,54.94,54.98,227404.0,50.0982,50.0982,50.0162,50.0526,227404.0
2017-10-31 15:55:00,54.99,55.02,54.97,54.99,524871.0,50.0617,50.0891,50.0435,50.0617,524871.0
2017-11-01 09:30:00,55.42,55.5,55.0,55.1,228047.0,50.4532,50.526,50.0709,50.1619,228047.0
2017-11-01 09:35:00,55.1,55.11,54.93,54.98,135982.0,50.1619,50.171,50.0071,50.0526,135982.0
2017-11-01 09:40:00,54.98,55.07,54.98,55.05,99688.0,50.0526,50.1346,50.0526,50.1164,99688.0
2017-11-01 09:45:00,55.05,55.11,55.01,55.07,111127.0,50.1164,50.171,50.08,50.1346,111127.0
2017-11-01 09:50:00,55.07,55.18,55.05,55.07,66783.0,50.1346,50.2347,50.1164,50.1346,66783.0
2017-11-01 09:55:00,55.05,55.1,55.02,55.03,63138.0,50.1164,50.1619,50.0891,50.0982,63138.0
2017-11-01 10:00:00,55.02,55.03,54.96,54.99,157652.0,50.0891,50.0982,50.0344,50.0617,157652.0
2017-11-01 10:05:00,55.0,55.15,54.99,55.06,132633.0,50.0709,50.2074,50.0617,50.1255,132633.0
2017-11-01 10:10:00,55.06,55.16,55.06,55.14,72945.0,50.1255,50.2165,50.1255,50.1983,72945.0
2017-11-01 10:15:00,55.13,55.13,55.06,55.09,76625.0,50.1892,50.1892,50.1255,50.1528,76625.0
2017-11-01 10:20:00,55.09,55.1,55.02,55.03,87805.0,50.1528,50.1619,50.0891,50.0982,87805.0
2017-11-01 10:25:00,55.03,55.03,54.94,54.95,123474.0,50.0982,50.0982,50.0162,50.0253,123474.0
2017-11-01 10:30:00,54.96,55.01,54.9,54.96,112179.0,50.0344,50.08,49.9798,50.0344,112179.0
2017-11-01 10:35:00,54.96,55.0,54.89,54.98,60184.0,50.0344,50.0709,49.9707,50.0526,60184.0
2017-11-01 10:40:00,54.99,55.05,54.94,55.03,67080.0,50.0617,50.1164,50.0162,50.0982,67080.0
2017-11-01 10:45:00,55.0,55.03,54.94,54.95,41614.0,50.0709,50.0982,50.0162,50.0253,41614.0
2017-11-01 10:50:00,54.96,55.0,54.9,54.94,51930.0,50.0344,50.0709,49.9798,50.0162,51930.0
2017-11-01 10:55:00,54.93,55.0,54.92,54.96,64853.0,50.0071,50.0709,49.998,50.0344,64853.0
2017-11-01 11:00:00,54.97,54.99,54.89,54.91,130400.0,50.0435,50.0617,49.9707,49.9889,130400.0
2017-11-01 11:05:00,54.91,54.96,54.86,54.96,95785.0,49.9889,50.0344,49.9434,50.0344,95785.0
2017-11-01 11:10:00,54.95,54.97,54.92,54.96,43838.0,50.0253,50.0435,49.998,50.0344,43838.0
2017-11-01 11:15:00,54.96,54.98,54.91,54.93,79852.0,50.0344,50.0526,49.9889,50.0071,79852.0
2017-11-01 11:20:00,54.93,54.95,54.87,54.92,84909.0,50.0071,50.0253,49.9525,49.998,84909.0
2017-11-01 11:25:00,54.91,54.94,54.88,54.89,118839.0,49.9889,50.0162,49.9616,49.9707,118839.0
2017-11-01 11:30:00,54.89,54.93,54.89,54.9,49708.0,49.9707,50.0071,49.9707,49.9798,49708.0
2017-11-01 11:35:00,54.9,54.93,54.86,54.92,59926.0,49.9798,50.0071,49.9434,49.998,59926.0
2017-11-01 11:40:00,54.91,54.92,54.88,54.92,62944.0,49.9889,49.998,49.9616,49.998,62944.0
2017-11-01 11:45:00,54.92,54.94,54.88,54.9,123849.0,49.998,50.0162,49.9616,49.9798,123849.0
2017-11-01 11:50:00,54.89,54.9,54.85,54.89,60869.0,49.9707,49.9798,49.9343,49.9707,60869.0
2017-11-01 11:55:00,54.89,54.93,54.88,54.92,54341.0,49.9707,50.0071,49.9616,49.998,54341.0
2017-11-01 12:00:00,54.91,54.95,54.91,54.93,40708.0,49.9889,50.0253,49.9889,50.0071,40708.0
2017-11-01 12:05:00,54.93,54.95,54.92,54.94,61674.0,50.0071,50.0253,49.998,50.0162,61674.0
2017-11-01 12:10:00,54.94,54.97,54.94,54.97,72459.0,50.0162,50.0435,50.0162,50.0435,72459.0
2017-11-01 12:15:00,54.96,55.02,54.95,55.01,92397.0,50.0344,50.0891,50.0253,50.08,92397.0
2017-11-01 12:20:00,55.02,55.02,54.98,55.0,33926.0,50.0891,50.0891,50.0526,50.0709,33926.0
2017-11-01 12:25:00,55.0,55.0,54.96,54.97,40282.0,50.0709,50.0709,50.0344,50.0435,40282.0
2017-11-01 12:30:00,54.98,54.99,54.97,54.97,33462.0,50.0526,50.0617,50.0435,50.0435,33462.0
2017-11-01 12:35:00,54.98,54.99,54.97,54.97,54640.0,50.0526,50.0617,50.0435,50.0435,54640.0
2017-11-01 12:40:00,54.98,55.01,54.97,54.99,49875.0,50.0526,50.08,50.0435,50.0617,49875.0
2017-11-01 12:45:00,54.99,55.03,54.98,55.01,30599.0,50.0617,50.0982,50.0526,50.08,30599.0
2017-11-01 12:50:00,55.02,55.02,54.98,54.98,68966.0,50.0891,50.0891,50.0526,50.0526,68966.0
2017-11-01 12:55:00,54.99,55.04,54.98,55.04,64350.0,50.0617,50.1073,50.0526,50.1073,64350.0
2017-11-01 13:00:00,55.03,55.04,54.98,55.0,49708.0,50.0982,50.1073,50.0526,50.0709,49708.0
2017-11-01 13:05:00,54.99,55.01,54.95,54.99,116231.0,50.0617,50.08,50.0253,50.0617,116231.0
2017-11-01 13:10:00,55.0,55.04,54.97,54.99,35432.0,50.0709,50.1073,50.0435,50.0617,35432.0
2017-11-01 13:15:00,54.98,55.03,54.97,54.99,50816.0,50.0526,50.0982,50.0435,50.0617,50816.0
2017-11-01 13:20:00,55.0,55.05,54.99,55.03,62858.0,50.0709,50.1164,50.0617,50.0982,62858.0
2017-11-01 13:25:00,55.04,55.06,55.03,55.04,18873.0,50.1073,50.1255,50.0982,50.1073,18873.0
2017-11-01 13:30:00,55.04,55.04,54.97,54.98,19356.0,50.1073,50.1073,50.0435,50.0526,19356.0
2017-11-01 13:35:00,54.98,55.02,54.96,54.98,57302.0,50.0526,50.0891,50.0344,50.0526,57302.0
2017-11-01 13:40:00,54.98,55.0,54.94,54.95,49347.0,50.0526,50.0709,50.0162,50.0253,49347.0
2017-11-01 13:45:00,54.95,54.98,54.94,54.96,27484.0,50.0253,50.0526,50.0162,50.0344,27484.0
2017-11-01 13:50:00,54.97,54.97,54.94,54.94,40344.0,50.0435,50.0435,50.0162,50.0162,40344.0
2017-11-01 13:55:00,54.95,55.01,54.94,54.98,42904.0,50.0253,50.08,50.0162,50.0526,42904.0
2017-11-01 14:00:00,54.99,55.02,54.96,55.0,71823.0,50.0617,50.0891,50.0344,50.0709,71823.0
2017-11-01 14:05:00,55.01,55.02,54.99,55.02,81865.0,50.08,50.0891,50.0617,50.0891,81865.0
2017-11-01 14:10:00,55.01,55.05,55.01,55.04,45903.0,50.08,50.1164,50.08,50.1073,45903.0
2017-11-01 14:15:00,55.03,55.05,55.02,55.04,38061.0,50.0982,50.1164,50.0891,50.1073,38061.0
2017-11-01 14:20:00,55.03,55.08,55.0,55.0,67471.0,50.0982,50.1437,50.0709,50.0709,67471.0
2017-11-01 14:25:00,55.0,55.01,54.96,54.97,79836.0,50.0709,50.08,50.0344,50.0435,79836.0
2017-11-01 14:30:00,54.97,54.99,54.97,54.99,86170.0,50.0435,50.0617,50.0435,50.0617,86170.0
2017-11-01 14:35:00,54.99,55.0,54.98,54.98,70305.0,50.0617,50.0709,50.0526,50.0526,70305.0
2017-11-01 14:40:00,54.98,55.0,54.97,55.0,59715.0,50.0526,50.0709,50.0435,50.0709,59715.0
2017-11-01 14:45:00,55.0,55.07,54.99,55.07,86636.0,50.0709,50.1346,50.0617,50.1346,86636.0
2017-11-01 14:50:00,55.07,55.07,54.99,55.01,53951.0,50.1346,50.1346,50.0617,50.08,53951.0
2017-11-01 14:55:00,55.01,55.02,54.99,55.02,53118.0,50.08,50.0891,50.0617,50.0891,53118.0
2017-11-01 15:00:00,55.02,55.06,55.01,55.01,83030.0,50.0891,50.1255,50.08,50.08,83030.0
2017-11-01 15:05:00,55.01,55.02,54.98,54.98,61650.0,50.08,50.0891,50.0526,50.0526,61650.0
2017-11-01 15:10:00,54.99,55.0,54.98,55.0,38940.0,50.0617,50.0709,50.0526,50.0709,38940.0
2017-11-01 15:15:00,55.0,55.0,54.98,55.0,63881.0,50.0709,50.0709,50.0526,50.0709,63881.0
2017-11-01 15:20:00,54.99,55.01,54.98,54.99,72000.0,50.0617,50.08,50.0526,50.0617,72000.0
2017-11-01 15:25:00,54.99,55.04,54.97,55.03,152556.0,50.0617,50.1073,50.0435,50.0982,152556.0
2017-11-01 15:30:00,55.03,55.1,55.03,55.08,100974.0,50.0982,50.1619,50.0982,50.1437,100974.0
2017-11-01 15:35:00,55.08,55.11,55.06,55.07,97809.0,50.1437,50.171,50.1255,50.1346,97809.0
2017-11-01 15:40:00,55.07,55.08,55.02,55.02,109129.0,50.1346,50.1437,50.0891,50.0891,109129.0
2017-11-01 15:45:00,55.02,55.07,54.99,55.04,200786.0,50.0891,50.1346,50.0617,50.1073,200786.0
2017-11-01 15:50:00,55.04,55.06,55.01,55.04,226600.0,50.1073,50.1255,50.08,50.1073,226600.0
2017-11-01 15:55:00,55.04,55.08,55.02,55.07,398400.0,50.1073,50.1437,50.0891,50.1346,398400.0
2017-11-02 09:30:00,55.15,55.24,55.06,55.1,167874.0,50.2074,50.2893,50.1255,50.1619,167874.0
2017-11-02 09:35:00,55.11,55.19,54.99,55.06,84057.0,50.171,50.2438,50.0617,50.1255,84057.0
2017-11-02 09:40:00,55.06,55.06,54.97,54.98,93198.0,50.1255,50.1255,50.0435,50.0526,93198.0
2017-11-02 09:45:00,54.97,54.99,54.86,54.89,80773.0,50.0435,50.0617,49.9434,49.9707,80773.0
2017-11-02 09:50:00,54.9,54.93,54.85,54.91,88382.0,49.9798,50.0071,49.9343,49.9889,88382.0
2017-11-02 09:55:00,54.91,54.99,54.9,54.91,74400.0,49.9889,50.0617,49.9798,49.9889,74400.0
2017-11-02 10:00:00,54.92,54.92,54.85,54.87,94136.0,49.998,49.998,49.9343,49.9525,94136.0
2017-11-02 10:05:00,54.87,54.88,54.71,54.72,110307.0,49.9525,49.9616,49.8068,49.8159,110307.0
2017-11-02 10:10:00,54.72,54.72,54.62,54.67,182135.0,49.8159,49.8159,49.7249,49.7704,182135.0
2017-11-02 10:15:00,54.67,54.77,54.59,54.76,146879.0,49.7704,49.8615,49.6976,49.8524,146879.0
2017-11-02 10:20:00,54.77,54.92,54.75,54.91,130000.0,49.8615,49.998,49.8433,49.9889,130000.0
2017-11-02 10:25:00,54.91,54.92,54.82,54.84,64892.0,49.9889,49.998,49.907,49.9252,64892.0
2017-11-02 10:30:00,54.85,55.0,54.85,54.97,113894.0,49.9343,50.0709,49.9343,50.0435,113894.0
2017-11-02 10:35:00,54.97,55.0,54.92,54.98,41698.0,50.0435,50.0709,49.998,50.0526,41698.0
2017-11-02 10:40:00,54.98,55.06,54.97,54.97,76725.0,50.0526,50.1255,50.0435,50.0435,76725.0
2017-11-02 10:45:00,54.97,55.05,54.96,54.99,78602.0,50.0435,50.1164,50.0344,50.0617,78602.0
2017-11-02 10:50:00,54.98,55.08,54.98,55.05,39577.0,50.0526,50.1437,50.0526,50.1164,39577.0
2017-11-02 10:55:00,55.06,55.06,54.97,54.99,34773.0,50.1255,50.1255,50.0435,50.0617,34773.0
2017-11-02 11:00:00,55.0,55.04,54.99,54.99,65535.0,50.0709,50.1073,50.0617,50.0617,65535.0
2017-11-02 11:05:00,54.99,55.01,54.96,54.99,120770.0,50.0617,50.08,50.0344,50.0617,120770.0
2017-11-02 11:10:00,55.0,55.05,54.99,55.04,155240.0,50.0709,50.1164,50.0617,50.1073,155240.0
2017-11-02 11:15:00,55.04,55.08,55.02,55.07,119354.0,50.1073,50.1437,50.0891,50.1346,119354.0
2017-11-02 11:20:00,55.07,55.17,55.06,55.14,75355.0,50.1346,50.2256,50.1255,50.1983,75355.0
2017-11-02 11:25:00,55.14,55.14,55.03,55.14,88318.0,50.1983,50.1983,50.0982,50.1983,88318.0
2017-11-02 11:30:00,55.14,55.14,55.08,55.13,52418.0,50.1983,50.1983,50.1437,50.1892,52418.0
2017-11-02 11:35:00,55.13,55.15,55.07,55.12,84763.0,50.1892,50.2074,50.1346,50.1801,84763.0
2017-11-02 11:40:00,55.12,55.14,55.05,55.08,143028.0,50.1801,50.1983,50.1164,50.1437,143028.0
2017-11-02 11:45:00,55.09,55.17,55.06,55.15,114489.0,50.1528,50.2256,50.1255,50.2074,114489.0
2017-11-02 11:50:00,55.16,55.2,55.13,55.19,57342.0,50.2165,50.2529,50.1892,50.2438,57342.0
2017-11-02 11:55:00,55.18,55.19,55.16,55.18,48428.0,50.2347,50.2438,50.2165,50.2347,48428.0
2017-11-02 12:00:00,55.18,55.25,55.16,55.23,74104.0,50.2347,50.2984,50.2165,50.2802,74104.0
2017-11-02 12:05:00,55.23,55.25,55.17,55.2,65244.0,50.2802,50.2984,50.2256,50.2529,65244.0
2017-11-02 12:10:00,55.2,55.27,55.2,55.21,75521.0,50.2529,50.3167,50.2529,50.262,75521.0
2017-11-02 12:15:00,55.21,55.23,55.19,55.22,45187.0,50.262,50.2802,50.2438,50.2711,45187.0
2017-11-02 12:20:00,55.23,55.26,55.19,55.21,54345.0,50.2802,50.3076,50.2438,50.262,54345.0
2017-11-02 12:25:00,55.22,55.27,55.2,55.27,68246.0,50.2711,50.3167,50.2529,50.3167,68246.0
2017-11-02 12:30:00,55.27,55.32,55.25,55.26,77149.0,50.3167,50.3622,50.2984,50.3076,77149.0
2017-11-02 12:35:00,55.26,55.29,55.22,55.25,39421.0,50.3076,50.3349,50.2711,50.2984,39421.0
2017-11-02 12:40:00,55.26,55.27,55.24,55.27,38704.0,50.3076,50.3167,50.2893,50.3167,38704.0
2017-11-02 12:45:00,55.26,55.3,55.24,55.3,58876.0,50.3076,50.344,50.2893,50.344,58876.0
2017-11-02 12:50:00,55.3,55.3,55.19,55.2,54248.0,50.344,50.344,50.2438,50.2529,54248.0
2017-11-02 12:55:00,55.2,55.2,55.15,55.17,79843.0,50.2529,50.2529,50.2074,50.2256,79843.0
2017-11-02 13:00:00,55.18,55.18,55.13,55.16,26760.0,50.2347,50.2347,50.1892,50.2165,26760.0
2017-11-02 13:05:00,55.16,55.16,55.09,55.1,51975.0,50.2165,50.2165,50.1528,50.1619,51975.0
2017-11-02 13:10:00,55.09,55.14,55.07,55.13,64606.0,50.1528,50.1983,50.1346,50.1892,64606.0
2017-11-02 13:15:00,55.12,55.15,55.09,55.09,28268.0,50.1801,50.2074,50.1528,50.1528,28268.0
2017-11-02 13:20:00,55.08,55.12,55.08,55.11,43283.0,50.1437,50.1801,50.1437,50.171,43283.0
2017-11-02 13:25:00,55.11,55.11,55.09,55.1,38786.0,50.171,50.171,50.1528,50.1619,38786.0
2017-11-02 13:30:00,55.09,55.09,55.05,55.06,51809.0,50.1528,50.1528,50.1164,50.1255,51809.0
2017-11-02 13:35:00,55.06,55.11,55.05,55.09,35358.0,50.1255,50.171,50.1164,50.1528,35358.0
2017-11-02 13:40:00,55.08,55.13,55.08,55.09,27503.0,50.1437,50.1892,50.1437,50.1528,27503.0
2017-11-02 13:45:00,55.09,55.13,55.09,55.11,46903.0,50.1528,50.1892,50.1528,50.171,46903.0
2017-11-02 13:50:00,55.1,55.13,55.1,55.12,48789.0,50.1619,50.1892,50.1619,50.1801,48789.0
2017-11-02 13:55:00,55.12,55.12,55.06,55.07,81823.0,50.1801,50.1801,50.1255,50.1346,81823.0
2017-11-02 14:00:00,55.07,55.12,55.05,55.12,44905.0,50.1346,50.1801,50.1164,50.1801,44905.0
2017-11-02 14:05:00,55.12,55.2,55.12,55.17,54851.0,50.1801,50.2529,50.1801,50.2256,54851.0
2017-11-02 14:10:00,55.17,55.2,55.15,55.16,42792.0,50.2256,50.2529,50.2074,50.2165,42792.0
2017-11-02 14:15:00,55.16,55.18,55.15,55.17,34295.0,50.2165,50.2347,50.2074,50.2256,34295.0
2017-11-02 14:20:00,55.17,55.24,55.16,55.23,90286.0,50.2256,50.2893,50.2165,50.2802,90286.0
2017-11-02 14:25:00,55.23,55.23,55.18,55.23,29878.0,50.2802,50.2802,50.2347,50.2802,29878.0
2017-11-02 14:30:00,55.23,55.23,55.21,55.21,36164.0,50.2802,50.2802,50.262,50.262,36164.0
2017-11-02 14:35:00,55.21,55.25,55.2,55.22,63856.0,50.262,50.2984,50.2529,50.2711,63856.0
2017-11-02 14:40:00,55.22,55.23,55.16,55.18,72322.0,50.2711,50.2802,50.2165,50.2347,72322.0
2017-11-02 14:45:00,55.17,55.19,55.16,55.19,64736.0,50.2256,50.2438,50.2165,50.2438,64736.0
2017-11-02 14:50:00,55.18,55.28,55.17,55.28,140065.0,50.2347,50.3258,50.2256,50.3258,140065.0
2017-11-02 14:55:00,55.27,55.29,55.26,55.29,48366.0,50.3167,50.3349,50.3076,50.3349,48366.0
2017-11-02 15:00:00,55.29,55.32,55.25,55.25,104350.0,50.3349,50.3622,50.2984,50.2984,104350.0
2017-11-02 15:05:00,55.25,55.27,55.24,55.25,33088.0,50.2984,50.3167,50.2893,50.2984,33088.0
2017-11-02 15:10:00,55.25,55.27,55.25,55.26,30481.0,50.2984,50.3167,50.2984,50.3076,30481.0
2017-11-02 15:15:00,55.26,55.28,55.25,55.26,69805.0,50.3076,50.3258,50.2984,50.3076,69805.0
2017-11-02 15:20:00,55.25,55.3,55.25,55.26,44936.0,50.2984,50.344,50.2984,50.3076,44936.0
2017-11-02 15:25:00,55.26,55.28,55.23,55.25,64159.0,50.3076,50.3258,50.2802,50.2984,64159.0
2017-11-02 15:30:00,55.25,55.27,55.23,55.24,96394.0,50.2984,50.3167,50.2802,50.2893,96394.0
2017-11-02 15:35:00,55.25,55.26,55.18,55.19,88645.0,50.2984,50.3076,50.2347,50.2438,88645.0
2017-11-02 15:40:00,55.19,55.21,55.16,55.16,106547.0,50.2438,50.262,50.2165,50.2165,106547.0
2017-11-02 15:45:00,55.16,55.18,55.1,55.12,109360.0,50.2165,50.2347,50.1619,50.1801,109360.0
2017-11-02 15:50:00,55.12,55.15,55.12,55.15,156349.0,50.1801,50.2074,50.1801,50.2074,156349.0
2017-11-02 15:55:00,55.15,55.15,55.09,55.12,381527.0,50.2074,50.2074,50.1528,50.1801,381527.0
2017-11-03 09:30:00,55.15,55.25,55.04,55.22,210622.0,50.2074,50.2984,50.1073,50.2711,210622.0
2017-11-03 09:35:00,55.21,55.28,55.19,55.23,116120.0,50.262,50.3258,50.2438,50.2802,116120.0
2017-11-03 09:40:00,55.23,55.35,55.23,55.33,90344.0,50.2802,50.3895,50.2802,50.3713,90344.0
2017-11-03 09:45:00,55.34,55.4,55.15,55.15,102209.0,50.3804,50.435,50.2074,50.2074,102209.0
2017-11-03 09:50:00,55.15,55.25,55.07,55.21,158094.0,50.2074,50.2984,50.1346,50.262,158094.0
2017-11-03 09:55:00,55.21,55.38,55.2,55.35,487059.0,50.262,50.4168,50.2529,50.3895,487059.0
2017-11-03 10:00:00,55.35,55.41,55.26,55.41,533669.0,50.3895,50.4441,50.3076,50.4441,533669.0
2017-11-03 10:05:00,55.42,55.49,55.39,55.41,144834.0,50.4532,50.5169,50.4259,50.4441,144834.0
2017-11-03 10:10:00,55.41,55.41,55.23,55.36,172424.0,50.4441,50.4441,50.2802,50.3986,172424.0
2017-11-03 10:15:00,55.37,55.44,55.31,55.4,109609.0,50.4077,50.4714,50.3531,50.435,109609.0
2017-11-03 10:20:00,55.4,55.4,55.28,55.32,214977.0,50.435,50.435,50.3258,50.3622,214977.0
2017-11-03 10:25:00,55.31,55.32,55.26,55.28,97943.0,50.3531,50.3622,50.3076,50.3258,97943.0
2017-11-03 10:30:00,55.28,55.33,55.26,55.33,126829.0,50.3258,50.3713,50.3076,50.3713,126829.0
2017-11-03 10:35:00,55.32,55.35,55.27,55.35,72239.0,50.3622,50.3895,50.3167,50.3895,72239.0
2017-11-03 10:40:00,55.34,55.34,55.28,55.29,65489.0,50.3804,50.3804,50.3258,50.3349,65489.0
2017-11-03 10:45:00,55.29,55.32,55.27,55.27,72783.0,50.3349,50.3622,50.3167,50.3167,72783.0
2017-11-03 10:50:00,55.28,55.33,55.27,55.32,74194.0,50.3258,50.3713,50.3167,50.3622,74194.0
2017-11-03 10:55:00,55.32,55.33,55.28,55.3,51293.0,50.3622,50.3713,50.3258,50.344,51293.0
2017-11-03 11:00:00,55.3,55.35,55.27,55.34,104696.0,50.344,50.3895,50.3167,50.3804,104696.0
2017-11-03 11:05:00,55.35,55.37,55.33,55.36,47751.0,50.3895,50.4077,50.3713,50.3986,47751.0
2017-11-03 11:10:00,55.36,55.36,55.34,55.35,51525.0,50.3986,50.3986,50.3804,50.3895,51525.0
2017-11-03 11:15:00,55.35,55.36,55.3,55.33,58311.0,50.3895,50.3986,50.344,50.3713,58311.0
2017-11-03 11:20:00,55.33,55.39,55.3,55.36,53748.0,50.3713,50.4259,50.344,50.3986,53748.0
2017-11-03 11:25:00,55.35,55.36,55.3,55.34,15713.0,50.3895,50.3986,50.344,50.3804,15713.0
2017-11-03 11:30:00,55.34,55.4,55.33,55.4,91707.0,50.3804,50.435,50.3713,50.435,91707.0
2017-11-03 11:35:00,55.4,55.4,55.32,55.36,55294.0,50.435,50.435,50.3622,50.3986,55294.0
2017-11-03 11:40:00,55.37,55.44,55.36,55.39,120713.0,50.4077,50.4714,50.3986,50.4259,120713.0
2017-11-03 11:45:00,55.39,55.4,55.37,55.37,40714.0,50.4259,50.435,50.4077,50.4077,40714.0
2017-11-03 11:50:00,55.38,55.41,55.37,55.39,76675.0,50.4168,50.4441,50.4077,50.4259,76675.0
2017-11-03 11:55:00,55.39,55.43,55.38,55.4,60315.0,50.4259,50.4623,50.4168,50.435,60315.0
2017-11-03 12:00:00,55.39,55.46,55.39,55.46,46024.0,50.4259,50.4896,50.4259,50.4896,46024.0
2017-11-03 12:05:00,55.46,55.48,55.4,55.41,45415.0,50.4896,50.5078,50.435,50.4441,45415.0
2017-11-03 12:10:00,55.41,55.43,55.38,55.42,79939.0,50.4441,50.4623,50.4168,50.4532,79939.0
2017-11-03 12:15:00,55.42,55.43,55.39,55.4,26368.0,50.4532,50.4623,50.4259,50.435,26368.0
2017-11-03 12:20:00,55.4,55.43,55.38,55.43,69114.0,50.435,50.4623,50.4168,50.4623,69114.0
2017-11-03 12:25:00,55.43,55.45,55.38,55.4,40464.0,50.4623,50.4805,50.4168,50.435,40464.0
2017-11-03 12:30:00,55.41,55.44,55.39,55.44,52336.0,50.4441,50.4714,50.4259,50.4714,52336.0
2017-11-03 12:35:00,55.43,55.46,55.42,55.45,43732.0,50.4623,50.4896,50.4532,50.4805,43732.0
2017-11-03 12:40:00,55.45,55.5,55.44,55.49,64279.0,50.4805,50.526,50.4714,50.5169,64279.0
2017-11-03 12:45:00,55.5,55.53,55.47,55.53,82925.0,50.526,50.5534,50.4987,50.5534,82925.0
2017-11-03 12:50:00,55.53,55.53,55.46,55.48,27169.0,50.5534,50.5534,50.4896,50.5078,27169.0
2017-11-03 12:55:00,55.48,55.48,55.42,55.45,31357.0,50.5078,50.5078,50.4532,50.4805,31357.0
2017-11-03 13:00:00,55.44,55.53,55.44,55.48,40993.0,50.4714,50.5534,50.4714,50.5078,40993.0
2017-11-03 13:05:00,55.48,55.51,55.46,55.48,42061.0,50.5078,50.5351,50.4896,50.5078,42061.0
2017-11-03 13:10:00,55.48,55.52,55.46,55.52,145233.0,50.5078,50.5442,50.4896,50.5442,145233.0
2017-11-03 13:15:00,55.51,55.53,55.5,55.52,31785.0,50.5351,50.5534,50.526,50.5442,31785.0
2017-11-03 13:20:00,55.53,55.53,55.46,55.48,29858.0,50.5534,50.5534,50.4896,50.5078,29858.0
2017-11-03 13:25:00,55.48,55.48,55.41,55.45,48231.0,50.5078,50.5078,50.4441,50.4805,48231.0
2017-11-03 13:30:00,55.45,55.49,55.44,55.47,30925.0,50.4805,50.5169,50.4714,50.4987,30925.0
2017-11-03 13:35:00,55.47,55.47,55.41,55.42,29270.0,50.4987,50.4987,50.4441,50.4532,29270.0
2017-11-03 13:40:00,55.42,55.47,55.41,55.45,34297.0,50.4532,50.4987,50.4441,50.4805,34297.0
2017-11-03 13:45:00,55.45,55.45,55.42,55.43,33133.0,50.4805,50.4805,50.4532,50.4623,33133.0
2017-11-03 13:50:00,55.43,55.44,55.38,55.38,56324.0,50.4623,50.4714,50.4168,50.4168,56324.0
2017-11-03 13:55:00,55.38,55.41,55.35,55.39,113050.0,50.4168,50.4441,50.3895,50.4259,113050.0
2017-11-03 14:00:00,55.39,55.4,55.36,55.39,45380.0,50.4259,50.435,50.3986,50.4259,45380.0
2017-11-03 14:05:00,55.38,55.42,55.36,55.41,123443.0,50.4168,50.4532,50.3986,50.4441,123443.0
2017-11-03 14:10:00,55.41,55.41,55.38,55.4,31509.0,50.4441,50.4441,50.4168,50.435,31509.0
2017-11-03 14:15:00,55.4,55.44,55.4,55.43,63776.0,50.435,50.4714,50.435,50.4623,63776.0
2017-11-03 14:20:00,55.42,55.45,55.42,55.45,76908.0,50.4532,50.4805,50.4532,50.4805,76908.0
2017-11-03 14:25:00,55.45,55.49,55.44,55.46,91642.0,50.4805,50.5169,50.4714,50.4896,91642.0
2017-11-03 14:30:00,55.46,55.47,55.41,55.41,75903.0,50.4896,50.4987,50.4441,50.4441,75903.0
2017-11-03 14:35:00,55.41,55.44,55.38,55.44,186739.0,50.4441,50.4714,50.4168,50.4714,186739.0
2017-11-03 14:40:00,55.44,55.47,55.43,55.46,70645.0,50.4714,50.4987,50.4623,50.4896,70645.0
2017-11-03 14:45:00,55.46,55.52,55.42,55.42,112956.0,50.4896,50.5442,50.4532,50.4532,112956.0
2017-11-03 14:50:00,55.42,55.48,55.41,55.45,58521.0,50.4532,50.5078,50.4441,50.4805,58521.0
2017-11-03 14:55:00,55.45,55.46,55.43,55.43,21474.0,50.4805,50.4896,50.4623,50.4623,21474.0
2017-11-03 15:00:00,55.44,55.49,55.42,55.43,88390.0,50.4714,50.5169,50.4532,50.4623,88390.0
2017-11-03 15:05:00,55.44,55.46,55.41,55.43,117684.0,50.4714,50.4896,50.4441,50.4623,117684.0
2017-11-03 15:10:00,55.43,55.45,55.42,55.44,58769.0,50.4623,50.4805,50.4532,50.4714,58769.0
2017-11-03 15:15:00,55.44,55.45,55.41,55.42,84819.0,50.4714,50.4805,50.4441,50.4532,84819.0
2017-11-03 15:20:00,55.42,55.48,55.41,55.43,107077.0,50.4532,50.5078,50.4441,50.4623,107077.0
2017-11-03 15:25:00,55.44,55.48,55.43,55.47,75868.0,50.4714,50.5078,50.4623,50.4987,75868.0
2017-11-03 15:30:00,55.47,55.47,55.43,55.45,114025.0,50.4987,50.4987,50.4623,50.4805,114025.0
2017-11-03 15:35:00,55.45,55.47,55.44,55.47,105641.0,50.4805,50.4987,50.4714,50.4987,105641.0
2017-11-03 15:40:00,55.47,55.48,55.46,55.47,126698.0,50.4987,50.5078,50.4896,50.4987,126698.0
2017-11-03 15:45:00,55.47,55.58,55.46,55.57,227564.0,50.4987,50.5989,50.4896,50.5898,227564.0
2017-11-03 15:50:00,55.57,55.66,55.55,55.66,307906.0,50.5898,50.6717,50.5716,50.6717,307906.0
2017-11-03 15:55:00,55.66,55.72,55.64,55.72,788609.0,50.6717,50.7263,50.6535,50.7263,788609.0
2017-11-06 09:30:00,55.29,55.66,55.14,55.51,264114.0,50.3349,50.6717,50.1983,50.5351,264114.0
2017-11-06 09:35:00,55.51,55.64,55.48,55.55,95394.0,50.5351,50.6535,50.5078,50.5716,95394.0
2017-11-06 09:40:00,55.55,55.74,55.52,55.74,153678.0,50.5716,50.7445,50.5442,50.7445,153678.0
2017-11-06 09:45:00,55.74,55.77,55.64,55.77,74200.0,50.7445,50.7718,50.6535,50.7718,74200.0
2017-11-06 09:50:00,55.77,55.94,55.75,55.91,108700.0,50.7718,50.9266,50.7536,50.8993,108700.0
2017-11-06 09:55:00,55.9,55.95,55.89,55.9,52955.0,50.8902,50.9357,50.8811,50.8902,52955.0
2017-11-06 10:00:00,55.89,55.9,55.79,55.82,67769.0,50.8811,50.8902,50.7901,50.8174,67769.0
2017-11-06 10:05:00,55.82,55.86,55.79,55.84,127342.0,50.8174,50.8538,50.7901,50.8356,127342.0
2017-11-06 10:10:00,55.84,55.84,55.76,55.83,60488.0,50.8356,50.8356,50.7627,50.8265,60488.0
2017-11-06 10:15:00,55.81,55.84,55.79,55.8,66624.0,50.8083,50.8356,50.7901,50.7992,66624.0
2017-11-06 10:20:00,55.8,55.88,55.8,55.87,51299.0,50.7992,50.872,50.7992,50.8629,51299.0
2017-11-06 10:25:00,55.87,55.88,55.84,55.85,49550.0,50.8629,50.872,50.8356,50.8447,49550.0
2017-11-06 10:30:00,55.85,55.86,55.81,55.86,55180.0,50.8447,50.8538,50.8083,50.8538,55180.0
2017-11-06 10:35:00,55.86,55.87,55.83,55.85,53474.0,50.8538,50.8629,50.8265,50.8447,53474.0
2017-11-06 10:40:00,55.85,55.88,55.82,55.88,42043.0,50.8447,50.872,50.8174,50.872,42043.0
2017-11-06 10:45:00,55.88,55.89,55.85,55.87,49130.0,50.872,50.8811,50.8447,50.8629,49130.0
2017-11-06 10:50:00,55.87,55.89,55.81,55.84,59730.0,50.8629,50.8811,50.8083,50.8356,59730.0
2017-11-06 10:55:00,55.84,55.91,55.83,55.9,90516.0,50.8356,50.8993,50.8265,50.8902,90516.0
2017-11-06 11:00:00,55.9,56.07,55.89,56.05,197661.0,50.8902,51.045,50.8811,51.0267,197661.0
2017-11-06 11:05:00,56.06,56.08,56.0,56.04,47435.0,51.0359,51.0541,50.9812,51.0176,47435.0
2017-11-06 11:10:00,56.04,56.04,55.92,55.94,56749.0,51.0176,51.0176,50.9084,50.9266,56749.0
2017-11-06 11:15:00,55.94,56.03,55.93,56.03,81462.0,50.9266,51.0085,50.9175,51.0085,81462.0
2017-11-06 11:20:00,56.02,56.04,55.99,56.01,105282.0,50.9994,51.0176,50.9721,50.9903,105282.0
2017-11-06 11:25:00,56.0,56.07,56.0,56.02,96722.0,50.9812,51.045,50.9812,50.9994,96722.0
2017-11-06 11:30:00,56.02,56.13,56.01,56.07,122136.0,50.9994,51.0996,50.9903,51.045,122136.0
2017-11-06 11:35:00,56.06,56.08,56.01,56.07,39726.0,51.0359,51.0541,50.9903,51.045,39726.0
2017-11-06 11:40:00,56.06,56.07,55.95,55.97,31638.0,51.0359,51.045,50.9357,50.9539,31638.0
2017-11-06 11:45:00,55.97,56.01,55.94,55.95,41488.0,50.9539,50.9903,50.9266,50.9357,41488.0
2017-11-06 11:50:00,55.95,56.03,55.92,56.02,63808.0,50.9357,51.0085,50.9084,50.9994,63808.0
2017-11-06 11:55:00,56.02,56.03,55.95,56.01,48013.0,50.9994,51.0085,50.9357,50.9903,48013.0
2017-11-06 12:00:00,56.01,56.02,55.97,56.0,48051.0,50.9903,50.9994,50.9539,50.9812,48051.0
2017-11-06 12:05:00,55.99,56.0,55.94,55.94,36155.0,50.9721,50.9812,50.9266,50.9266,36155.0
2017-11-06 12:10:00,55.94,55.94,55.89,55.9,83069.0,50.9266,50.9266,50.8811,50.8902,83069.0
2017-11-06 12:15:00,55.9,55.94,55.81,55.84,187596.0,50.8902,50.9266,50.8083,50.8356,187596.0
2017-11-06 12:20:00,55.85,55.87,55.83,55.84,98953.0,50.8447,50.8629,50.8265,50.8356,98953.0
2017-11-06 12:25:00,55.84,55.86,55.83,55.86,23098.0,50.8356,50.8538,50.8265,50.8538,23098.0
2017-11-06 12:30:00,55.86,55.87,55.84,55.85,29161.0,50.8538,50.8629,50.8356,50.8447,29161.0
2017-11-06 12:35:00,55.85,55.87,55.83,55.85,24446.0,50.8447,50.8629,50.8265,50.8447,24446.0
2017-11-06 12:40:00,55.85,55.86,55.8,55.8,85264.0,50.8447,50.8538,50.7992,50.7992,85264.0
2017-11-06 12:45:00,55.8,55.84,55.79,55.83,22846.0,50.7992,50.8356,50.7901,50.8265,22846.0
2017-11-06 12:50:00,55.84,55.84,55.81,55.83,21785.0,50.8356,50.8356,50.8083,50.8265,21785.0
2017-11-06 12:55:00,55.83,55.84,55.81,55.82,54517.0,50.8265,50.8356,50.8083,50.8174,54517.0
2017-11-06 13:00:00,55.82,55.87,55.82,55.87,50164.0,50.8174,50.8629,50.8174,50.8629,50164.0
2017-11-06 13:05:00,55.87,55.91,55.86,55.9,27869.0,50.8629,50.8993,50.8538,50.8902,27869.0
2017-11-06 13:10:00,55.9,55.91,55.86,55.86,30976.0,50.8902,50.8993,50.8538,50.8538,30976.0
2017-11-06 13:15:00,55.86,55.89,55.82,55.82,28378.0,50.8538,50.8811,50.8174,50.8174,28378.0
2017-11-06 13:20:00,55.83,55.85,55.81,55.83,37094.0,50.8265,50.8447,50.8083,50.8265,37094.0
2017-11-06 13:25:00,55.84,55.88,55.81,55.86,76098.0,50.8356,50.872,50.8083,50.8538,76098.0
2017-11-06 13:30:00,55.86,55.98,55.85,55.93,73574.0,50.8538,50.963,50.8447,50.9175,73574.0
2017-11-06 13:35:00,55.93,55.95,55.86,55.87,26710.0,50.9175,50.9357,50.8538,50.8629,26710.0
2017-11-06 13:40:00,55.87,55.88,55.86,55.88,19199.0,50.8629,50.872,50.8538,50.872,19199.0
2017-11-06 13:45:00,55.88,55.89,55.86,55.87,24362.0,50.872,50.8811,50.8538,50.8629,24362.0
2017-11-06 13:50:00,55.86,55.87,55.84,55.86,40147.0,50.8538,50.8629,50.8356,50.8538,40147.0
2017-11-06 13:55:00,55.86,55.87,55.83,55.86,25987.0,50.8538,50.8629,50.8265,50.8538,25987.0
2017-11-06 14:00:00,55.85,55.86,55.84,55.84,26218.0,50.8447,50.8538,50.8356,50.8356,26218.0
2017-11-06 14:05:00,55.84,55.87,55.83,55.83,44766.0,50.8356,50.8629,50.8265,50.8265,44766.0
2017-11-06 14:10:00,55.84,55.93,55.83,55.9,67767.0,50.8356,50.9175,50.8265,50.8902,67767.0
2017-11-06 14:15:00,55.89,55.93,55.89,55.92,36237.0,50.8811,50.9175,50.8811,50.9084,36237.0
2017-11-06 14:20:00,55.93,56.01,55.92,56.0,219171.0,50.9175,50.9903,50.9084,50.9812,219171.0
2017-11-06 14:25:00,56.01,56.04,55.92,55.93,73578.0,50.9903,51.0176,50.9084,50.9175,73578.0
2017-11-06 14:30:00,55.94,55.94,55.85,55.86,34217.0,50.9266,50.9266,50.8447,50.8538,34217.0
2017-11-06 14:35:00,55.86,55.9,55.83,55.84,39314.0,50.8538,50.8902,50.8265,50.8356,39314.0
2017-11-06 14:40:00,55.84,55.86,55.81,55.82,53856.0,50.8356,50.8538,50.8083,50.8174,53856.0
2017-11-06 14:45:00,55.82,55.89,55.81,55.86,83854.0,50.8174,50.8811,50.8083,50.8538,83854.0
2017-11-06 14:50:00,55.86,55.94,55.85,55.94,53469.0,50.8538,50.9266,50.8447,50.9266,53469.0
2017-11-06 14:55:00,55.93,55.95,55.88,55.9,37693.0,50.9175,50.9357,50.872,50.8902,37693.0
2017-11-06 15:00:00,55.9,55.92,55.87,55.91,44468.0,50.8902,50.9084,50.8629,50.8993,44468.0
2017-11-06 15:05:00,55.91,55.93,55.89,55.91,48590.0,50.8993,50.9175,50.8811,50.8993,48590.0
2017-11-06 15:10:00,55.9,55.92,55.89,55.9,35321.0,50.8902,50.9084,50.8811,50.8902,35321.0
2017-11-06 15:15:00,55.9,55.92,55.87,55.89,39779.0,50.8902,50.9084,50.8629,50.8811,39779.0
2017-11-06 15:20:00,55.89,55.89,55.85,55.86,31531.0,50.8811,50.8811,50.8447,50.8538,31531.0
2017-11-06 15:25:00,55.86,55.91,55.84,55.88,105020.0,50.8538,50.8993,50.8356,50.872,105020.0
2017-11-06 15:30:00,55.89,55.94,55.87,55.9,134706.0,50.8811,50.9266,50.8629,50.8902,134706.0
2017-11-06 15:35:00,55.89,55.9,55.88,55.88,40030.0,50.8811,50.8902,50.872,50.872,40030.0
2017-11-06 15:40:00,55.89,55.93,55.84,55.92,133579.0,50.8811,50.9175,50.8356,50.9084,133579.0
2017-11-06 15:45:00,55.93,55.94,55.91,55.93,186848.0,50.9175,50.9266,50.8993,50.9175,186848.0
2017-11-06 15:50:00,55.92,55.96,55.92,55.95,161852.0,50.9084,50.9448,50.9084,50.9357,161852.0
2017-11-06 15:55:00,55.95,56.06,55.95,56.05,533808.0,50.9357,51.0359,50.9357,51.0267,533808.0
2017-11-07 09:30:00,55.75,55.96,55.66,55.95,295477.0,50.7536,50.9448,50.6717,50.9357,295477.0
2017-11-07 09:35:00,55.94,56.02,55.87,55.99,250329.0,50.9266,50.9994,50.8629,50.9721,250329.0
2017-11-07 09:40:00,56.0,56.0,55.83,55.86,130879.0,50.9812,50.9812,50.8265,50.8538,130879.0
2017-11-07 09:45:00,55.87,55.87,55.42,55.44,64101.0,50.8629,50.8629,50.4532,50.4714,64101.0
2017-11-07 09:50:00,55.44,55.66,55.35,55.64,157069.0,50.4714,50.6717,50.3895,50.6535,157069.0
2017-11-07 09:55:00,55.64,55.65,55.48,55.55,135708.0,50.6535,50.6626,50.5078,50.5716,135708.0
2017-11-07 10:00:00,55.56,55.6,55.41,55.47,156134.0,50.5807,50.6171,50.4441,50.4987,156134.0
2017-11-07 10:05:00,55.47,55.47,55.29,55.29,98976.0,50.4987,50.4987,50.3349,50.3349,98976.0
2017-11-07 10:10:00,55.29,55.4,55.28,55.35,58693.0,50.3349,50.435,50.3258,50.3895,58693.0
2017-11-07 10:15:00,55.35,55.44,55.35,55.37,56851.0,50.3895,50.4714,50.3895,50.4077,56851.0
2017-11-07 10:20:00,55.37,55.49,55.36,55.44,89437.0,50.4077,50.5169,50.3986,50.4714,89437.0
2017-11-07 10:25:00,55.44,55.53,55.44,55.52,86660.0,50.4714,50.5534,50.4714,50.5442,86660.0
2017-11-07 10:30:00,55.52,55.54,55.4,55.4,168050.0,50.5442,50.5625,50.435,50.435,168050.0
2017-11-07 10:35:00,55.41,55.42,55.3,55.34,65629.0,50.4441,50.4532,50.344,50.3804,65629.0
2017-11-07 10:40:00,55.34,55.36,55.3,55.3,51889.0,50.3804,50.3986,50.344,50.344,51889.0
2017-11-07 10:45:00,55.3,55.36,55.29,55.3,78193.0,50.344,50.3986,50.3349,50.344,78193.0
2017-11-07 10:50:00,55.3,55.33,55.22,55.31,103238.0,50.344,50.3713,50.2711,50.3531,103238.0
2017-11-07 10:55:00,55.31,55.38,55.3,55.38,47326.0,50.3531,50.4168,50.344,50.4168,47326.0
2017-11-07 11:00:00,55.39,55.39,55.32,55.35,25039.0,50.4259,50.4259,50.3622,50.3895,25039.0
2017-11-07 11:05:00,55.34,55.37,55.34,55.35,56282.0,50.3804,50.4077,50.3804,50.3895,56282.0
2017-11-07 11:10:00,55.35,55.35,55.34,55.34,27528.0,50.3895,50.3895,50.3804,50.3804,27528.0
2017-11-07 11:15:00,55.35,55.37,55.34,55.36,32311.0,50.3895,50.4077,50.3804,50.3986,32311.0
2017-11-07 11:20:00,55.35,55.43,55.34,55.42,45213.0,50.3895,50.4623,50.3804,50.4532,45213.0
2017-11-07 11:25:00,55.42,55.42,55.35,55.36,35803.0,50.4532,50.4532,50.3895,50.3986,35803.0
2017-11-07 11:30:00,55.36,55.4,55.32,55.36,45643.0,50.3986,50.435,50.3622,50.3986,45643.0
2017-11-07 11:35:00,55.35,55.35,55.27,55.32,56548.0,50.3895,50.3895,50.3167,50.3622,56548.0
2017-11-07 11:40:00,55.32,55.37,55.31,55.36,94452.0,50.3622,50.4077,50.3531,50.3986,94452.0
2017-11-07 11:45:00,55.36,55.36,55.31,55.31,28411.0,50.3986,50.3986,50.3531,50.3531,28411.0
2017-11-07 11:50:00,55.31,55.31,55.22,55.23,50421.0,50.3531,50.3531,50.2711,50.2802,50421.0
2017-11-07 11:55:00,55.24,55.24,55.15,55.19,39886.0,50.2893,50.2893,50.2074,50.2438,39886.0
2017-11-07 12:00:00,55.2,55.24,55.2,55.21,28645.0,50.2529,50.2893,50.2529,50.262,28645.0
2017-11-07 12:05:00,55.21,55.21,55.13,55.13,43124.0,50.262,50.262,50.1892,50.1892,43124.0
2017-11-07 12:10:00,55.13,55.15,55.12,55.14,30801.0,50.1892,50.2074,50.1801,50.1983,30801.0
2017-11-07 12:15:00,55.15,55.15,55.09,55.1,41049.0,50.2074,50.2074,50.1528,50.1619,41049.0
2017-11-07 12:20:00,55.11,55.13,55.02,55.03,52010.0,50.171,50.1892,50.0891,50.0982,52010.0
2017-11-07 12:25:00,55.04,55.12,55.04,55.12,20411.0,50.1073,50.1801,50.1073,50.1801,20411.0
2017-11-07 12:30:00,55.11,55.14,55.07,55.13,56725.0,50.171,50.1983,50.1346,50.1892,56725.0
2017-11-07 12:35:00,55.13,55.21,55.12,55.17,46529.0,50.1892,50.262,50.1801,50.2256,46529.0
2017-11-07 12:40:00,55.19,55.2,55.11,55.15,86765.0,50.2438,50.2529,50.171,50.2074,86765.0
2017-11-07 12:45:00,55.14,55.14,55.13,55.14,11844.0,50.1983,50.1983,50.1892,50.1983,11844.0
2017-11-07 12:50:00,55.14,55.15,55.13,55.14,31997.0,50.1983,50.2074,50.1892,50.1983,31997.0
2017-11-07 12:55:00,55.14,55.16,55.11,55.16,54277.0,50.1983,50.2165,50.171,50.2165,54277.0
2017-11-07 13:00:00,55.16,55.17,55.13,55.13,27212.0,50.2165,50.2256,50.1892,50.1892,27212.0
2017-11-07 13:05:00,55.13,55.17,55.12,55.15,85918.0,50.1892,50.2256,50.1801,50.2074,85918.0
2017-11-07 13:10:00,55.15,55.16,55.13,55.15,17178.0,50.2074,50.2165,50.1892,50.2074,17178.0
2017-11-07 13:15:00,55.15,55.16,55.13,55.16,29084.0,50.2074,50.2165,50.1892,50.2165,29084.0
2017-11-07 13:20:00,55.16,55.17,55.14,55.14,40177.0,50.2165,50.2256,50.1983,50.1983,40177.0
2017-11-07 13:25:00,55.14,55.16,55.14,55.16,25767.0,50.1983,50.2165,50.1983,50.2165,25767.0
2017-11-07 13:30:00,55.16,55.16,55.13,55.15,30625.0,50.2165,50.2165,50.1892,50.2074,30625.0
2017-11-07 13:35:00,55.14,55.17,55.12,55.16,81417.0,50.1983,50.2256,50.1801,50.2165,81417.0
2017-11-07 13:40:00,55.15,55.21,55.14,55.21,32248.0,50.2074,50.262,50.1983,50.262,32248.0
2017-11-07 13:45:00,55.2,55.28,55.19,55.26,57993.0,50.2529,50.3258,50.2438,50.3076,57993.0
2017-11-07 13:50:00,55.26,55.26,55.21,55.21,60192.0,50.3076,50.3076,50.262,50.262,60192.0
2017-11-07 13:55:00,55.21,55.21,55.15,55.18,45787.0,50.262,50.262,50.2074,50.2347,45787.0
2017-11-07 14:00:00,55.18,55.22,55.17,55.21,21210.0,50.2347,50.2711,50.2256,50.262,21210.0
2017-11-07 14:05:00,55.2,55.22,55.16,55.17,34371.0,50.2529,50.2711,50.2165,50.2256,34371.0
2017-11-07 14:10:00,55.16,55.17,55.13,55.14,59133.0,50.2165,50.2256,50.1892,50.1983,59133.0
2017-11-07 14:15:00,55.15,55.17,55.14,55.17,41981.0,50.2074,50.2256,50.1983,50.2256,41981.0
2017-11-07 14:20:00,55.17,55.17,55.13,55.14,49724.0,50.2256,50.2256,50.1892,50.1983,49724.0
2017-11-07 14:25:00,55.14,55.17,55.14,55.15,34696.0,50.1983,50.2256,50.1983,50.2074,34696.0
2017-11-07 14:30:00,55.15,55.16,55.14,55.14,31475.0,50.2074,50.2165,50.1983,50.1983,31475.0
2017-11-07 14:35:00,55.14,55.17,55.13,55.16,30163.0,50.1983,50.2256,50.1892,50.2165,30163.0
2017-11-07 14:40:00,55.15,55.19,55.14,55.16,30904.0,50.2074,50.2438,50.1983,50.2165,30904.0
2017-11-07 14:45:00,55.17,55.2,55.17,55.18,24075.0,50.2256,50.2529,50.2256,50.2347,24075.0
2017-11-07 14:50:00,55.18,55.18,55.15,55.17,18816.0,50.2347,50.2347,50.2074,50.2256,18816.0
2017-11-07 14:55:00,55.18,55.18,55.16,55.18,20592.0,50.2347,50.2347,50.2165,50.2347,20592.0
2017-11-07 15:00:00,55.18,55.25,55.17,55.25,43487.0,50.2347,50.2984,50.2256,50.2984,43487.0
2017-11-07 15:05:00,55.25,55.28,55.24,55.24,42020.0,50.2984,50.3258,50.2893,50.2893,42020.0
2017-11-07 15:10:00,55.25,55.25,55.22,55.25,40428.0,50.2984,50.2984,50.2711,50.2984,40428.0
2017-11-07 15:15:00,55.24,55.27,55.24,55.27,19816.0,50.2893,50.3167,50.2893,50.3167,19816.0
2017-11-07 15:20:00,55.27,55.27,55.23,55.23,38845.0,50.3167,50.3167,50.2802,50.2802,38845.0
2017-11-07 15:25:00,55.23,55.25,55.21,55.21,39635.0,50.2802,50.2984,50.262,50.262,39635.0
2017-11-07 15:30:00,55.22,55.22,55.15,55.16,57623.0,50.2711,50.2711,50.2074,50.2165,57623.0
2017-11-07 15:35:00,55.16,55.21,55.16,55.18,64787.0,50.2165,50.262,50.2165,50.2347,64787.0
2017-11-07 15:40:00,55.19,55.21,55.18,55.2,72790.0,50.2438,50.262,50.2347,50.2529,72790.0
2017-11-07 15:45:00,55.2,55.22,55.14,55.17,146793.0,50.2529,50.2711,50.1983,50.2256,146793.0
2017-11-07 15:50:00,55.17,55.19,55.13,55.13,122093.0,50.2256,50.2438,50.1892,50.1892,122093.0
2017-11-07 15:55:00,55.13,55.19,55.08,55.15,603875.0,50.1892,50.2438,50.1437,50.2074,603875.0
2017-11-08 09:30:00,55.0,55.21,54.89,55.16,245500.0,50.0709,50.262,49.9707,50.2165,245500.0
2017-11-08 09:35:00,55.17,55.44,55.13,55.13,85425.0,50.2256,50.4714,50.1892,50.1892,85425.0
2017-11-08 09:40:00,55.15,55.24,55.13,55.13,46395.0,50.2074,50.2893,50.1892,50.1892,46395.0
2017-11-08 09:45:00,55.13,55.25,55.09,55.25,90682.0,50.1892,50.2984,50.1528,50.2984,90682.0
2017-11-08 09:50:00,55.24,55.26,55.11,55.12,64435.0,50.2893,50.3076,50.171,50.1801,64435.0
2017-11-08 09:55:00,55.11,55.14,55.08,55.14,46406.0,50.171,50.1983,50.1437,50.1983,46406.0
2017-11-08 10:00:00,55.14,55.17,55.11,55.16,30419.0,50.1983,50.2256,50.171,50.2165,30419.0
2017-11-08 10:05:00,55.16,55.22,55.16,55.21,24337.0,50.2165,50.2711,50.2165,50.262,24337.0
2017-11-08 10:10:00,55.2,55.26,55.18,55.21,55587.0,50.2529,50.3076,50.2347,50.262,55587.0
2017-11-08 10:15:00,55.23,55.23,55.15,55.2,64507.0,50.2802,50.2802,50.2074,50.2529,64507.0
2017-11-08 10:20:00,55.2,55.28,55.18,55.27,49036.0,50.2529,50.3258,50.2347,50.3167,49036.0
2017-11-08 10:25:00,55.27,55.33,55.26,55.28,29578.0,50.3167,50.3713,50.3076,50.3258,29578.0
2017-11-08 10:30:00,55.28,55.29,55.23,55.23,37645.0,50.3258,50.3349,50.2802,50.2802,37645.0
2017-11-08 10:35:00,55.23,55.28,55.2,55.25,61726.0,50.2802,50.3258,50.2529,50.2984,61726.0
2017-11-08 10:40:00,55.24,55.29,55.23,55.26,46876.0,50.2893,50.3349,50.2802,50.3076,46876.0
2017-11-08 10:45:00,55.26,55.34,55.24,55.29,41519.0,50.3076,50.3804,50.2893,50.3349,41519.0
2017-11-08 10:50:00,55.29,55.4,55.29,55.4,29039.0,50.3349,50.435,50.3349,50.435,29039.0
2017-11-08 10:55:00,55.4,55.46,55.38,55.44,62860.0,50.435,50.4896,50.4168,50.4714,62860.0
2017-11-08 11:00:00,55.44,55.49,55.4,55.46,54267.0,50.4714,50.5169,50.435,50.4896,54267.0
2017-11-08 11:05:00,55.45,55.48,55.44,55.48,38449.0,50.4805,50.5078,50.4714,50.5078,38449.0
2017-11-08 11:10:00,55.48,55.48,55.39,55.39,28688.0,50.5078,50.5078,50.4259,50.4259,28688.0
2017-11-08 11:15:00,55.39,55.4,55.33,55.34,27960.0,50.4259,50.435,50.3713,50.3804,27960.0
2017-11-08 11:20:00,55.35,55.43,55.34,55.37,59594.0,50.3895,50.4623,50.3804,50.4077,59594.0
2017-11-08 11:25:00,55.36,55.37,55.31,55.36,27864.0,50.3986,50.4077,50.3531,50.3986,27864.0
2017-11-08 11:30:00,55.35,55.36,55.32,55.32,17610.0,50.3895,50.3986,50.3622,50.3622,17610.0
2017-11-08 11:35:00,55.32,55.41,55.31,55.41,29462.0,50.3622,50.4441,50.3531,50.4441,29462.0
2017-11-08 11:40:00,55.4,55.41,55.37,55.39,34932.0,50.435,50.4441,50.4077,50.4259,34932.0
2017-11-08 11:45:00,55.39,55.41,55.35,55.41,33637.0,50.4259,50.4441,50.3895,50.4441,33637.0
2017-11-08 11:50:00,55.41,55.42,55.35,55.36,21157.0,50.4441,50.4532,50.3895,50.3986,21157.0
2017-11-08 11:55:00,55.37,55.44,55.36,55.42,20448.0,50.4077,50.4714,50.3986,50.4532,20448.0
2017-11-08 12:00:00,55.43,55.43,55.37,55.41,27565.0,50.4623,50.4623,50.4077,50.4441,27565.0
2017-11-08 12:05:00,55.4,55.45,55.38,55.42,32999.0,50.435,50.4805,50.4168,50.4532,32999.0
2017-11-08 12:10:00,55.42,55.45,55.38,55.4,66898.0,50.4532,50.4805,50.4168,50.435,66898.0
2017-11-08 12:15:00,55.4,55.43,55.36,55.37,40186.0,50.435,50.4623,50.3986,50.4077,40186.0
2017-11-08 12:20:00,55.37,55.44,55.35,55.4,24701.0,50.4077,50.4714,50.3895,50.435,24701.0
2017-11-08 12:25:00,55.41,55.43,55.39,55.42,26920.0,50.4441,50.4623,50.4259,50.4532,26920.0
2017-11-08 12:30:00,55.43,55.43,55.38,55.38,22415.0,50.4623,50.4623,50.4168,50.4168,22415.0
2017-11-08 12:35:00,55.38,55.4,55.35,55.39,10245.0,50.4168,50.435,50.3895,50.4259,10245.0
2017-11-08 12:40:00,55.39,55.4,55.37,55.39,19623.0,50.4259,50.435,50.4077,50.4259,19623.0
2017-11-08 12:45:00,55.38,55.41,55.37,55.41,14386.0,50.4168,50.4441,50.4077,50.4441,14386.0
2017-11-08 12:50:00,55.41,55.42,55.39,55.41,21509.0,50.4441,50.4532,50.4259,50.4441,21509.0
2017-11-08 12:55:00,55.41,55.43,55.4,55.41,28560.0,50.4441,50.4623,50.435,50.4441,28560.0
2017-11-08 13:00:00,55.41,55.47,55.41,55.47,24913.0,50.4441,50.4987,50.4441,50.4987,24913.0
2017-11-08 13:05:00,55.46,55.47,55.45,55.47,50552.0,50.4896,50.4987,50.4805,50.4987,50552.0
2017-11-08 13:10:00,55.48,55.49,55.45,55.47,47592.0,50.5078,50.5169,50.4805,50.4987,47592.0
2017-11-08 13:15:00,55.48,55.5,55.46,55.48,18200.0,50.5078,50.526,50.4896,50.5078,18200.0
2017-11-08 13:20:00,55.49,55.54,55.49,55.51,23435.0,50.5169,50.5625,50.5169,50.5351,23435.0
2017-11-08 13:25:00,55.51,55.56,55.5,55.56,25255.0,50.5351,50.5807,50.526,50.5807,25255.0
2017-11-08 13:30:00,55.55,55.57,55.53,55.57,20572.0,50.5716,50.5898,50.5534,50.5898,20572.0
2017-11-08 13:35:00,55.57,55.57,55.52,55.54,42023.0,50.5898,50.5898,50.5442,50.5625,42023.0
2017-11-08 13:40:00,55.54,55.58,55.52,55.56,20211.0,50.5625,50.5989,50.5442,50.5807,20211.0
2017-11-08 13:45:00,55.56,55.56,55.54,55.55,14412.0,50.5807,50.5807,50.5625,50.5716,14412.0
2017-11-08 13:50:00,55.54,55.55,55.51,55.53,17121.0,50.5625,50.5716,50.5351,50.5534,17121.0
2017-11-08 13:55:00,55.54,55.54,55.48,55.5,23792.0,50.5625,50.5625,50.5078,50.526,23792.0
2017-11-08 14:00:00,55.5,55.55,55.49,55.55,18386.0,50.526,50.5716,50.5169,50.5716,18386.0
2017-11-08 14:05:00,55.55,55.58,55.54,55.57,18850.0,50.5716,50.5989,50.5625,50.5898,18850.0
2017-11-08 14:10:00,55.56,55.57,55.54,55.57,16615.0,50.5807,50.5898,50.5625,50.5898,16615.0
2017-11-08 14:15:00,55.57,55.57,55.51,55.52,33070.0,50.5898,50.5898,50.5351,50.5442,33070.0
2017-11-08 14:20:00,55.52,55.53,55.51,55.51,22139.0,50.5442,50.5534,50.5351,50.5351,22139.0
2017-11-08 14:25:00,55.52,55.52,55.48,55.52,47045.0,50.5442,50.5442,50.5078,50.5442,47045.0
2017-11-08 14:30:00,55.52,55.52,55.5,55.51,27423.0,50.5442,50.5442,50.526,50.5351,27423.0
2017-11-08 14:35:00,55.51,55.53,55.49,55.51,40661.0,50.5351,50.5534,50.5169,50.5351,40661.0
2017-11-08 14:40:00,55.52,55.52,55.48,55.48,27330.0,50.5442,50.5442,50.5078,50.5078,27330.0
2017-11-08 14:45:00,55.48,55.49,55.43,55.43,51665.0,50.5078,50.5169,50.4623,50.4623,51665.0
2017-11-08 14:50:00,55.43,55.44,55.4,55.41,24839.0,50.4623,50.4714,50.435,50.4441,24839.0
2017-11-08 14:55:00,55.42,55.44,55.41,55.43,27603.0,50.4532,50.4714,50.4441,50.4623,27603.0
2017-11-08 15:00:00,55.42,55.44,55.42,55.42,18426.0,50.4532,50.4714,50.4532,50.4532,18426.0
2017-11-08 15:05:00,55.42,55.5,55.42,55.48,32560.0,50.4532,50.526,50.4532,50.5078,32560.0
2017-11-08 15:10:00,55.49,55.5,55.47,55.48,20876.0,50.5169,50.526,50.4987,50.5078,20876.0
2017-11-08 15:15:00,55.48,55.49,55.44,55.44,16266.0,50.5078,50.5169,50.4714,50.4714,16266.0
2017-11-08 15:20:00,55.45,55.47,55.43,55.45,28886.0,50.4805,50.4987,50.4623,50.4805,28886.0
2017-11-08 15:25:00,55.44,55.51,55.43,55.5,78660.0,50.4714,50.5351,50.4623,50.526,78660.0
2017-11-08 15:30:00,55.5,55.55,55.49,55.54,137374.0,50.526,50.5716,50.5169,50.5625,137374.0
2017-11-08 15:35:00,55.54,55.59,55.53,55.57,73952.0,50.5625,50.608,50.5534,50.5898,73952.0
2017-11-08 15:40:00,55.57,55.6,55.57,55.59,129822.0,50.5898,50.6171,50.5898,50.608,129822.0
2017-11-08 15:45:00,55.59,55.6,55.55,55.6,209225.0,50.608,50.6171,50.5716,50.6171,209225.0
2017-11-08 15:50:00,55.6,55.61,55.58,55.6,310472.0,50.6171,50.6262,50.5989,50.6171,310472.0
2017-11-08 15:55:00,55.59,55.77,55.59,55.76,893127.0,50.608,50.7718,50.608,50.7627,893127.0
2017-11-09 09:30:00,55.5,55.54,55.4,55.46,320664.0,50.526,50.5625,50.435,50.4896,320664.0
2017-11-09 09:35:00,55.45,55.59,55.36,55.56,125433.0,50.4805,50.608,50.3986,50.5807,125433.0
2017-11-09 09:40:00,55.56,55.56,55.44,55.48,255146.0,50.5807,50.5807,50.4714,50.5078,255146.0
2017-11-09 09:45:00,55.48,55.5,55.31,55.38,147396.0,50.5078,50.526,50.3531,50.4168,147396.0
2017-11-09 09:50:00,55.38,55.49,55.33,55.47,310269.0,50.4168,50.5169,50.3713,50.4987,310269.0
2017-11-09 09:55:00,55.48,55.65,55.46,55.62,137362.0,50.5078,50.6626,50.4896,50.6353,137362.0
2017-11-09 10:00:00,55.63,55.79,55.58,55.58,87354.0,50.6444,50.7901,50.5989,50.5989,87354.0
2017-11-09 10:05:00,55.58,55.72,55.57,55.71,130590.0,50.5989,50.7263,50.5898,50.7172,130590.0
2017-11-09 10:10:00,55.72,55.72,55.59,55.69,85573.0,50.7263,50.7263,50.608,50.699,85573.0
2017-11-09 10:15:00,55.69,55.85,55.69,55.81,74800.0,50.699,50.8447,50.699,50.8083,74800.0
2017-11-09 10:20:00,55.81,55.82,55.75,55.78,43815.0,50.8083,50.8174,50.7536,50.7809,43815.0
2017-11-09 10:25:00,55.77,55.8,55.74,55.78,85428.0,50.7718,50.7992,50.7445,50.7809,85428.0
2017-11-09 10:30:00,55.79,55.84,55.76,55.79,91256.0,50.7901,50.8356,50.7627,50.7901,91256.0
2017-11-09 10:35:00,55.8,55.9,55.79,55.88,50398.0,50.7992,50.8902,50.7901,50.872,50398.0
2017-11-09 10:40:00,55.88,55.91,55.85,55.89,83937.0,50.872,50.8993,50.8447,50.8811,83937.0
2017-11-09 10:45:00,55.9,55.94,55.84,55.88,90680.0,50.8902,50.9266,50.8356,50.872,90680.0
2017-11-09 10:50:00,55.89,55.97,55.88,55.92,74434.0,50.8811,50.9539,50.872,50.9084,74434.0
2017-11-09 10:55:00,55.92,55.95,55.82,55.85,129385.0,50.9084,50.9357,50.8174,50.8447,129385.0
2017-11-09 11:00:00,55.85,55.87,55.76,55.8,98030.0,50.8447,50.8629,50.7627,50.7992,98030.0
2017-11-09 11:05:00,55.8,55.82,55.75,55.78,102561.0,50.7992,50.8174,50.7536,50.7809,102561.0
2017-11-09 11:10:00,55.78,55.79,55.75,55.77,72131.0,50.7809,50.7901,50.7536,50.7718,72131.0
2017-11-09 11:15:00,55.77,55.8,55.76,55.78,147625.0,50.7718,50.7992,50.7627,50.7809,147625.0
2017-11-09 11:20:00,55.77,55.81,55.72,55.79,137869.0,50.7718,50.8083,50.7263,50.7901,137869.0
2017-11-09 11:25:00,55.78,55.89,55.75,55.87,81934.0,50.7809,50.8811,50.7536,50.8629,81934.0
2017-11-09 11:30:00,55.88,55.88,55.84,55.86,69391.0,50.872,50.872,50.8356,50.8538,69391.0
2017-11-09 11:35:00,55.86,55.88,55.81,55.85,68718.0,50.8538,50.872,50.8083,50.8447,68718.0
2017-11-09 11:40:00,55.85,55.85,55.79,55.81,40993.0,50.8447,50.8447,50.7901,50.8083,40993.0
2017-11-09 11:45:00,55.82,55.94,55.79,55.87,214236.0,50.8174,50.9266,50.7901,50.8629,214236.0
2017-11-09 11:50:00,55.87,55.88,55.7,55.78,86643.0,50.8629,50.872,50.7081,50.7809,86643.0
2017-11-09 11:55:00,55.78,55.78,55.68,55.71,30526.0,50.7809,50.7809,50.6899,50.7172,30526.0
2017-11-09 12:00:00,55.7,55.71,55.64,55.69,41424.0,50.7081,50.7172,50.6535,50.699,41424.0
2017-11-09 12:05:00,55.7,55.75,55.65,55.65,44432.0,50.7081,50.7536,50.6626,50.6626,44432.0
2017-11-09 12:10:00,55.64,55.65,55.57,55.59,107446.0,50.6535,50.6626,50.5898,50.608,107446.0
2017-11-09 12:15:00,55.58,55.7,55.57,55.69,63584.0,50.5989,50.7081,50.5898,50.699,63584.0
2017-11-09 12:20:00,55.7,55.73,55.68,55.7,66465.0,50.7081,50.7354,50.6899,50.7081,66465.0
2017-11-09 12:25:00,55.7,55.82,55.68,55.79,102194.0,50.7081,50.8174,50.6899,50.7901,102194.0
2017-11-09 12:30:00,55.79,55.82,55.76,55.82,68401.0,50.7901,50.8174,50.7627,50.8174,68401.0
2017-11-09 12:35:00,55.82,55.87,55.79,55.8,45645.0,50.8174,50.8629,50.7901,50.7992,45645.0
2017-11-09 12:40:00,55.8,55.82,55.71,55.73,54420.0,50.7992,50.8174,50.7172,50.7354,54420.0
2017-11-09 12:45:00,55.72,55.78,55.64,55.77,92892.0,50.7263,50.7809,50.6535,50.7718,92892.0
2017-11-09 12:50:00,55.78,55.78,55.68,55.69,50773.0,50.7809,50.7809,50.6899,50.699,50773.0
2017-11-09 12:55:00,55.7,55.74,55.69,55.72,38003.0,50.7081,50.7445,50.699,50.7263,38003.0
2017-11-09 13:00:00,55.71,55.75,55.68,55.74,43884.0,50.7172,50.7536,50.6899,50.7445,43884.0
2017-11-09 13:05:00,55.74,55.85,55.71,55.84,45594.0,50.7445,50.8447,50.7172,50.8356,45594.0
2017-11-09 13:10:00,55.85,55.99,55.85,55.97,54498.0,50.8447,50.9721,50.8447,50.9539,54498.0
2017-11-09 13:15:00,55.98,56.03,55.93,56.02,79339.0,50.963,51.0085,50.9175,50.9994,79339.0
2017-11-09 13:20:00,56.02,56.05,55.98,55.99,38645.0,50.9994,51.0267,50.963,50.9721,38645.0
2017-11-09 13:25:00,55.98,56.0,55.97,55.98,30004.0,50.963,50.9812,50.9539,50.963,30004.0
2017-11-09 13:30:00,55.98,56.08,55.97,56.06,64914.0,50.963,51.0541,50.9539,51.0359,64914.0
2017-11-09 13:35:00,56.06,56.16,55.85,56.08,90793.0,51.0359,51.1269,50.8447,51.0541,90793.0
2017-11-09 13:40:00,56.07,56.1,55.98,55.98,36017.0,51.045,51.0723,50.963,50.963,36017.0
2017-11-09 13:45:00,55.98,56.03,55.96,55.97,23552.0,50.963,51.0085,50.9448,50.9539,23552.0
2017-11-09 13:50:00,55.97,56.07,55.96,56.05,88836.0,50.9539,51.045,50.9448,51.0267,88836.0
2017-11-09 13:55:00,56.05,56.1,56.04,56.08,50863.0,51.0267,51.0723,51.0176,51.0541,50863.0
2017-11-09 14:00:00,56.08,56.14,56.07,56.1,60363.0,51.0541,51.1087,51.045,51.0723,60363.0
2017-11-09 14:05:00,56.1,56.15,56.05,56.07,71474.0,51.0723,51.1178,51.0267,51.045,71474.0
2017-11-09 14:10:00,56.06,56.12,56.04,56.07,82228.0,51.0359,51.0905,51.0176,51.045,82228.0
2017-11-09 14:15:00,56.08,56.1,56.04,56.05,48022.0,51.0541,51.0723,51.0176,51.0267,48022.0
2017-11-09 14:20:00,56.05,56.05,55.99,55.99,30314.0,51.0267,51.0267,50.9721,50.9721,30314.0
2017-11-09 14:25:00,55.99,56.0,55.95,56.0,46734.0,50.9721,50.9812,50.9357,50.9812,46734.0
2017-11-09 14:30:00,56.0,56.0,55.97,55.98,43389.0,50.9812,50.9812,50.9539,50.963,43389.0
2017-11-09 14:35:00,55.98,55.98,55.94,55.95,36603.0,50.963,50.963,50.9266,50.9357,36603.0
2017-11-09 14:40:00,55.95,55.95,55.9,55.91,40773.0,50.9357,50.9357,50.8902,50.8993,40773.0
2017-11-09 14:45:00,55.92,55.95,55.89,55.94,80396.0,50.9084,50.9357,50.8811,50.9266,80396.0
2017-11-09 14:50:00,55.93,55.99,55.92,55.98,71167.0,50.9175,50.9721,50.9084,50.963,71167.0
2017-11-09 14:55:00,55.98,56.04,55.97,56.02,84400.0,50.963,51.0176,50.9539,50.9994,84400.0
2017-11-09 15:00:00,56.02,56.06,56.0,56.02,58832.0,50.9994,51.0359,50.9812,50.9994,58832.0
2017-11-09 15:05:00,56.02,56.04,56.01,56.01,66509.0,50.9994,51.0176,50.9903,50.9903,66509.0
2017-11-09 15:10:00,56.01,56.07,55.99,56.05,130275.0,50.9903,51.045,50.9721,51.0267,130275.0
2017-11-09 15:15:00,56.05,56.1,56.04,56.09,42836.0,51.0267,51.0723,51.0176,51.0632,42836.0
2017-11-09 15:20:00,56.1,56.14,56.09,56.11,74215.0,51.0723,51.1087,51.0632,51.0814,74215.0
2017-11-09 15:25:00,56.12,56.14,56.11,56.14,53328.0,51.0905,51.1087,51.0814,51.1087,53328.0
2017-11-09 15:30:00,56.14,56.22,56.13,56.21,167996.0,51.1087,51.1815,51.0996,51.1724,167996.0
2017-11-09 15:35:00,56.21,56.32,56.19,56.31,144327.0,51.1724,51.2726,51.1542,51.2634,144327.0
2017-11-09 15:40:00,56.31,56.35,56.22,56.23,243671.0,51.2634,51.2999,51.1815,51.1906,243671.0
2017-11-09 15:45:00,56.23,56.24,56.13,56.13,135148.0,51.1906,51.1997,51.0996,51.0996,135148.0
2017-11-09 15:50:00,56.14,56.21,56.13,56.2,177035.0,51.1087,51.1724,51.0996,51.1633,177035.0
2017-11-09 15:55:00,56.2,56.21,56.1,56.15,764571.0,51.1633,51.1724,51.0723,51.1178,764571.0
2017-11-10 09:30:00,55.88,56.29,55.62,56.12,355946.0,50.872,51.2452,50.6353,51.0905,355946.0
2017-11-10 09:35:00,56.11,56.37,56.04,56.33,75105.0,51.0814,51.3181,51.0176,51.2817,75105.0
2017-11-10 09:40:00,56.33,56.33,56.18,56.19,73261.0,51.2817,51.2817,51.1451,51.1542,73261.0
2017-11-10 09:45:00,56.18,56.41,56.17,56.37,91580.0,51.1451,51.3545,51.136,51.3181,91580.0
2017-11-10 09:50:00,56.37,56.43,56.33,56.41,188540.0,51.3181,51.3727,51.2817,51.3545,188540.0
2017-11-10 09:55:00,56.41,56.41,56.34,56.4,39362.0,51.3545,51.3545,51.2908,51.3454,39362.0
2017-11-10 10:00:00,56.39,56.47,56.31,56.47,339280.0,51.3363,51.4091,51.2634,51.4091,339280.0
2017-11-10 10:05:00,56.46,56.49,56.34,56.36,58062.0,51.4,51.4273,51.2908,51.309,58062.0
2017-11-10 10:10:00,56.37,56.45,56.35,56.35,42363.0,51.3181,51.3909,51.2999,51.2999,42363.0
2017-11-10 10:15:00,56.34,56.34,56.19,56.21,51720.0,51.2908,51.2908,51.1542,51.1724,51720.0
2017-11-10 10:20:00,56.22,56.22,56.09,56.09,74597.0,51.1815,51.1815,51.0632,51.0632,74597.0
2017-11-10 10:25:00,56.1,56.14,56.05,56.14,143755.0,51.0723,51.1087,51.0267,51.1087,143755.0
2017-11-10 10:30:00,56.14,56.17,56.0,56.04,122369.0,51.1087,51.136,50.9812,51.0176,122369.0
2017-11-10 10:35:00,56.03,56.05,55.98,56.05,50908.0,51.0085,51.0267,50.963,51.0267,50908.0
2017-11-10 10:40:00,56.05,56.06,55.97,56.02,51645.0,51.0267,51.0359,50.9539,50.9994,51645.0
2017-11-10 10:45:00,56.02,56.03,55.99,56.01,60303.0,50.9994,51.0085,50.9721,50.9903,60303.0
2017-11-10 10:50:00,56.01,56.01,55.97,56.0,39382.0,50.9903,50.9903,50.9539,50.9812,39382.0
2017-11-10 10:55:00,56.0,56.02,55.98,56.0,32897.0,50.9812,50.9994,50.963,50.9812,32897.0
2017-11-10 11:00:00,56.0,56.01,55.97,56.01,90058.0,50.9812,50.9903,50.9539,50.9903,90058.0
2017-11-10 11:05:00,56.02,56.03,55.98,56.02,45278.0,50.9994,51.0085,50.963,50.9994,45278.0
2017-11-10 11:10:00,56.03,56.04,56.01,56.02,50563.0,51.0085,51.0176,50.9903,50.9994,50563.0
2017-11-10 11:15:00,56.03,56.03,56.01,56.02,45354.0,51.0085,51.0085,50.9903,50.9994,45354.0
2017-11-10 11:20:00,56.01,56.01,55.95,55.98,104427.0,50.9903,50.9903,50.9357,50.963,104427.0
2017-11-10 11:25:00,55.98,55.98,55.87,55.88,158079.0,50.963,50.963,50.8629,50.872,158079.0
2017-11-10 11:30:00,55.89,55.9,55.85,55.88,38044.0,50.8811,50.8902,50.8447,50.872,38044.0
2017-11-10 11:35:00,55.88,55.94,55.85,55.92,90710.0,50.872,50.9266,50.8447,50.9084,90710.0
2017-11-10 11:40:00,55.93,55.93,55.89,55.93,29883.0,50.9175,50.9175,50.8811,50.9175,29883.0
2017-11-10 11:45:00,55.93,55.98,55.92,55.97,36530.0,50.9175,50.963,50.9084,50.9539,36530.0
2017-11-10 11:50:00,55.98,56.0,55.97,56.0,33266.0,50.963,50.9812,50.9539,50.9812,33266.0
2017-11-10 11:55:00,55.98,56.03,55.98,56.02,39547.0,50.963,51.0085,50.963,50.9994,39547.0
2017-11-10 12:00:00,56.02,56.03,55.98,56.0,27884.0,50.9994,51.0085,50.963,50.9812,27884.0
2017-11-10 12:05:00,56.0,56.03,55.99,56.02,308503.0,50.9812,51.0085,50.9721,50.9994,308503.0
2017-11-10 12:10:00,56.02,56.08,55.99,56.0,80878.0,50.9994,51.0541,50.9721,50.9812,80878.0
2017-11-10 12:15:00,56.0,56.0,55.93,55.95,37259.0,50.9812,50.9812,50.9175,50.9357,37259.0
2017-11-10 12:20:00,55.95,55.95,55.92,55.94,12903.0,50.9357,50.9357,50.9084,50.9266,12903.0
2017-11-10 12:25:00,55.94,55.98,55.92,55.98,47185.0,50.9266,50.963,50.9084,50.963,47185.0
2017-11-10 12:30:00,55.98,56.04,55.96,56.03,31927.0,50.963,51.0176,50.9448,51.0085,31927.0
2017-11-10 12:35:00,56.04,56.05,56.02,56.03,11112.0,51.0176,51.0267,50.9994,51.0085,11112.0
2017-11-10 12:40:00,56.02,56.03,55.99,56.01,60037.0,50.9994,51.0085,50.9721,50.9903,60037.0
2017-11-10 12:45:00,56.02,56.03,55.98,56.0,93099.0,50.9994,51.0085,50.963,50.9812,93099.0
2017-11-10 12:50:00,56.0,56.12,55.99,56.05,46254.0,50.9812,51.0905,50.9721,51.0267,46254.0
2017-11-10 12:55:00,56.05,56.08,56.0,56.0,50923.0,51.0267,51.0541,50.9812,50.9812,50923.0
2017-11-10 13:00:00,56.01,56.01,55.94,55.96,44976.0,50.9903,50.9903,50.9266,50.9448,44976.0
2017-11-10 13:05:00,55.96,55.97,55.94,55.96,36698.0,50.9448,50.9539,50.9266,50.9448,36698.0
2017-11-10 13:10:00,55.96,55.98,55.94,55.97,22161.0,50.9448,50.963,50.9266,50.9539,22161.0
2017-11-10 13:15:00,55.97,55.98,55.96,55.97,27207.0,50.9539,50.963,50.9448,50.9539,27207.0
2017-11-10 13:20:00,55.96,56.03,55.92,56.03,44302.0,50.9448,51.0085,50.9084,51.0085,44302.0
2017-11-10 13:25:00,56.04,56.09,56.02,56.09,38506.0,51.0176,51.0632,50.9994,51.0632,38506.0
2017-11-10 13:30:00,56.08,56.09,56.05,56.07,23699.0,51.0541,51.0632,51.0267,51.045,23699.0
2017-11-10 13:35:00,56.07,56.12,56.05,56.11,26140.0,51.045,51.0905,51.0267,51.0814,26140.0
2017-11-10 13:40:00,56.11,56.13,56.09,56.13,47596.0,51.0814,51.0996,51.0632,51.0996,47596.0
2017-11-10 13:45:00,56.12,56.12,56.07,56.09,29766.0,51.0905,51.0905,51.045,51.0632,29766.0
2017-11-10 13:50:00,56.09,56.1,56.05,56.06,33332.0,51.0632,51.0723,51.0267,51.0359,33332.0
2017-11-10 13:55:00,56.06,56.06,55.95,55.98,193772.0,51.0359,51.0359,50.9357,50.963,193772.0
2017-11-10 14:00:00,55.98,56.02,55.97,56.01,42495.0,50.963,50.9994,50.9539,50.9903,42495.0
2017-11-10 14:05:00,56.01,56.03,56.0,56.02,23932.0,50.9903,51.0085,50.9812,50.9994,23932.0
2017-11-10 14:10:00,56.02,56.06,56.01,56.03,44709.0,50.9994,51.0359,50.9903,51.0085,44709.0
2017-11-10 14:15:00,56.03,56.03,56.01,56.03,34528.0,51.0085,51.0085,50.9903,51.0085,34528.0
2017-11-10 14:20:00,56.03,56.05,56.01,56.04,45884.0,51.0085,51.0267,50.9903,51.0176,45884.0
2017-11-10 14:25:00,56.04,56.06,56.01,56.04,57255.0,51.0176,51.0359,50.9903,51.0176,57255.0
2017-11-10 14:30:00,56.04,56.07,56.01,56.03,59378.0,51.0176,51.045,50.9903,51.0085,59378.0
2017-11-10 14:35:00,56.03,56.04,56.01,56.02,34058.0,51.0085,51.0176,50.9903,50.9994,34058.0
2017-11-10 14:40:00,56.03,56.07,56.02,56.07,32766.0,51.0085,51.045,50.9994,51.045,32766.0
2017-11-10 14:45:00,56.07,56.07,56.05,56.07,28417.0,51.045,51.045,51.0267,51.045,28417.0
2017-11-10 14:50:00,56.07,56.08,56.05,56.08,36785.0,51.045,51.0541,51.0267,51.0541,36785.0
2017-11-10 14:55:00,56.07,56.08,56.05,56.07,41511.0,51.045,51.0541,51.0267,51.045,41511.0
2017-11-10 15:00:00,56.07,56.07,56.04,56.05,40151.0,51.045,51.045,51.0176,51.0267,40151.0
2017-11-10 15:05:00,56.04,56.09,56.04,56.09,50004.0,51.0176,51.0632,51.0176,51.0632,50004.0
2017-11-10 15:10:00,56.09,56.09,56.06,56.07,43976.0,51.0632,51.0632,51.0359,51.045,43976.0
2017-11-10 15:15:00,56.07,56.11,56.06,56.09,481819.0,51.045,51.0814,51.0359,51.0632,481819.0
2017-11-10 15:20:00,56.08,56.12,56.05,56.12,82351.0,51.0541,51.0905,51.0267,51.0905,82351.0
2017-11-10 15:25:00,56.12,56.13,56.1,56.13,44058.0,51.0905,51.0996,51.0723,51.0996,44058.0
2017-11-10 15:30:00,56.13,56.15,56.12,56.14,49181.0,51.0996,51.1178,51.0905,51.1087,49181.0
2017-11-10 15:35:00,56.14,56.14,56.06,56.07,172256.0,51.1087,51.1087,51.0359,51.045,172256.0
2017-11-10 15:40:00,56.07,56.1,56.06,56.09,67170.0,51.045,51.0723,51.0359,51.0632,67170.0
2017-11-10 15:45:00,56.09,56.09,56.07,56.08,76750.0,51.0632,51.0632,51.045,51.0541,76750.0
2017-11-10 15:50:00,56.08,56.11,56.07,56.1,137198.0,51.0541,51.0814,51.045,51.0723,137198.0
2017-11-10 15:55:00,56.09,56.11,56.04,56.09,568903.0,51.0632,51.0814,51.0176,51.0632,568903.0
2017-11-13 09:30:00,55.66,56.02,55.66,55.98,351855.0,50.6717,50.9994,50.6717,50.963,351855.0
2017-11-13 09:35:00,55.98,56.06,55.81,55.96,78060.0,50.963,51.0359,50.8083,50.9448,78060.0
2017-11-13 09:40:00,55.96,56.0,55.81,55.92,48280.0,50.9448,50.9812,50.8083,50.9084,48280.0
2017-11-13 09:45:00,55.92,55.95,55.87,55.91,28492.0,50.9084,50.9357,50.8629,50.8993,28492.0
2017-11-13 09:50:00,55.91,56.0,55.91,55.97,59120.0,50.8993,50.9812,50.8993,50.9539,59120.0
2017-11-13 09:55:00,55.96,55.99,55.93,55.98,30686.0,50.9448,50.9721,50.9175,50.963,30686.0
2017-11-13 10:00:00,55.99,56.03,55.96,56.03,55011.0,50.9721,51.0085,50.9448,51.0085,55011.0
2017-11-13 10:05:00,56.03,56.03,55.97,56.0,51973.0,51.0085,51.0085,50.9539,50.9812,51973.0
2017-11-13 10:10:00,56.01,56.06,55.98,56.0,115579.0,50.9903,51.0359,50.963,50.9812,115579.0
2017-11-13 10:15:00,56.01,56.05,55.99,56.02,41041.0,50.9903,51.0267,50.9721,50.9994,41041.0
2017-11-13 10:20:00,56.02,56.09,56.0,56.05,78602.0,50.9994,51.0632,50.9812,51.0267,78602.0
2017-11-13 10:25:00,56.04,56.05,55.98,56.0,54838.0,51.0176,51.0267,50.963,50.9812,54838.0
2017-11-13 10:30:00,56.0,56.0,55.94,55.95,66230.0,50.9812,50.9812,50.9266,50.9357,66230.0
2017-11-13 10:35:00,55.95,55.95,55.89,55.89,63128.0,50.9357,50.9357,50.8811,50.8811,63128.0
2017-11-13 10:40:00,55.9,55.91,55.84,55.87,59700.0,50.8902,50.8993,50.8356,50.8629,59700.0
2017-11-13 10:45:00,55.86,55.86,55.8,55.83,74158.0,50.8538,50.8538,50.7992,50.8265,74158.0
2017-11-13 10:50:00,55.83,55.83,55.8,55.82,71459.0,50.8265,50.8265,50.7992,50.8174,71459.0
2017-11-13 10:55:00,55.82,55.92,55.81,55.91,72886.0,50.8174,50.9084,50.8083,50.8993,72886.0
2017-11-13 11:00:00,55.91,55.92,55.88,55.89,33080.0,50.8993,50.9084,50.872,50.8811,33080.0
2017-11-13 11:05:00,55.89,55.9,55.87,55.9,33900.0,50.8811,50.8902,50.8629,50.8902,33900.0
2017-11-13 11:10:00,55.9,55.91,55.87,55.89,41763.0,50.8902,50.8993,50.8629,50.8811,41763.0
2017-11-13 11:15:00,55.9,55.9,55.86,55.9,41414.0,50.8902,50.8902,50.8538,50.8902,41414.0
2017-11-13 11:20:00,55.9,55.91,55.82,55.83,49823.0,50.8902,50.8993,50.8174,50.8265,49823.0
2017-11-13 11:25:00,55.83,55.88,55.82,55.86,31442.0,50.8265,50.872,50.8174,50.8538,31442.0
2017-11-13 11:30:00,55.86,55.86,55.75,55.78,95643.0,50.8538,50.8538,50.7536,50.7809,95643.0
2017-11-13 11:35:00,55.78,55.88,55.7,55.74,212110.0,50.7809,50.872,50.7081,50.7445,212110.0
2017-11-13 11:40:00,55.74,55.91,55.74,55.9,110376.0,50.7445,50.8993,50.7445,50.8902,110376.0
2017-11-13 11:45:00,55.9,55.93,55.82,55.87,119748.0,50.8902,50.9175,50.8174,50.8629,119748.0
2017-11-13 11:50:00,55.88,55.95,55.86,55.91,71560.0,50.872,50.9357,50.8538,50.8993,71560.0
2017-11-13 11:55:00,55.91,55.92,55.89,55.9,22463.0,50.8993,50.9084,50.8811,50.8902,22463.0
2017-11-13 12:00:00,55.9,55.92,55.86,55.89,60700.0,50.8902,50.9084,50.8538,50.8811,60700.0
2017-11-13 12:05:00,55.89,55.89,55.83,55.83,30153.0,50.8811,50.8811,50.8265,50.8265,30153.0
2017-11-13 12:10:00,55.84,55.9,55.83,55.9,33543.0,50.8356,50.8902,50.8265,50.8902,33543.0
2017-11-13 12:15:00,55.89,55.9,55.86,55.86,26658.0,50.8811,50.8902,50.8538,50.8538,26658.0
2017-11-13 12:20:00,55.86,55.88,55.85,55.87,30944.0,50.8538,50.872,50.8447,50.8629,30944.0
2017-11-13 12:25:00,55.87,55.87,55.81,55.81,67251.0,50.8629,50.8629,50.8083,50.8083,67251.0
2017-11-13 12:30:00,55.81,55.87,55.81,55.87,29673.0,50.8083,50.8629,50.8083,50.8629,29673.0
2017-11-13 12:35:00,55.87,55.89,55.85,55.85,48107.0,50.8629,50.8811,50.8447,50.8447,48107.0
2017-11-13 12:40:00,55.84,55.85,55.8,55.8,40574.0,50.8356,50.8447,50.7992,50.7992,40574.0
2017-11-13 12:45:00,55.81,55.82,55.79,55.82,118055.0,50.8083,50.8174,50.7901,50.8174,118055.0
2017-11-13 12:50:00,55.82,55.84,55.81,55.82,18041.0,50.8174,50.8356,50.8083,50.8174,18041.0
2017-11-13 12:55:00,55.82,55.83,55.79,55.8,15236.0,50.8174,50.8265,50.7901,50.7992,15236.0
2017-11-13 13:00:00,55.8,55.85,55.8,55.84,59754.0,50.7992,50.8447,50.7992,50.8356,59754.0
2017-11-13 13:05:00,55.85,55.85,55.82,55.84,34335.0,50.8447,50.8447,50.8174,50.8356,34335.0
2017-11-13 13:10:00,55.85,55.86,55.83,55.85,14887.0,50.8447,50.8538,50.8265,50.8447,14887.0
2017-11-13 13:15:00,55.85,55.86,55.8,55.81,43914.0,50.8447,50.8538,50.7992,50.8083,43914.0
2017-11-13 13:20:00,55.8,55.81,55.77,55.81,27118.0,50.7992,50.8083,50.7718,50.8083,27118.0
2017-11-13 13:25:00,55.8,55.82,55.8,55.81,23485.0,50.7992,50.8174,50.7992,50.8083,23485.0
2017-11-13 13:30:00,55.8,55.85,55.8,55.84,44512.0,50.7992,50.8447,50.7992,50.8356,44512.0
2017-11-13 13:35:00,55.83,55.83,55.78,55.78,19875.0,50.8265,50.8265,50.7809,50.7809,19875.0
2017-11-13 13:40:00,55.79,55.79,55.77,55.77,16638.0,50.7901,50.7901,50.7718,50.7718,16638.0
2017-11-13 13:45:00,55.77,55.79,55.73,55.76,115710.0,50.7718,50.7901,50.7354,50.7627,115710.0
2017-11-13 13:50:00,55.76,55.77,55.75,55.77,30262.0,50.7627,50.7718,50.7536,50.7718,30262.0
2017-11-13 13:55:00,55.76,55.77,55.75,55.76,25937.0,50.7627,50.7718,50.7536,50.7627,25937.0
2017-11-13 14:00:00,55.77,55.86,55.75,55.86,77764.0,50.7718,50.8538,50.7536,50.8538,77764.0
2017-11-13 14:05:00,55.86,55.9,55.79,55.82,52619.0,50.8538,50.8902,50.7901,50.8174,52619.0
2017-11-13 14:10:00,55.82,55.87,55.81,55.83,41254.0,50.8174,50.8629,50.8083,50.8265,41254.0
2017-11-13 14:15:00,55.83,55.86,55.82,55.83,33784.0,50.8265,50.8538,50.8174,50.8265,33784.0
2017-11-13 14:20:00,55.83,55.84,55.83,55.84,15424.0,50.8265,50.8356,50.8265,50.8356,15424.0
2017-11-13 14:25:00,55.83,55.84,55.77,55.78,65555.0,50.8265,50.8356,50.7718,50.7809,65555.0
2017-11-13 14:30:00,55.78,55.81,55.77,55.78,35022.0,50.7809,50.8083,50.7718,50.7809,35022.0
2017-11-13 14:35:00,55.77,55.8,55.77,55.79,32421.0,50.7718,50.7992,50.7718,50.7901,32421.0
2017-11-13 14:40:00,55.78,55.81,55.78,55.8,33164.0,50.7809,50.8083,50.7809,50.7992,33164.0
2017-11-13 14:45:00,55.8,55.83,55.8,55.81,23273.0,50.7992,50.8265,50.7992,50.8083,23273.0
2017-11-13 14:50:00,55.81,55.84,55.81,55.82,31770.0,50.8083,50.8356,50.8083,50.8174,31770.0
2017-11-13 14:55:00,55.82,55.85,55.82,55.85,32707.0,50.8174,50.8447,50.8174,50.8447,32707.0
2017-11-13 15:00:00,55.84,55.84,55.8,55.83,33972.0,50.8356,50.8356,50.7992,50.8265,33972.0
2017-11-13 15:05:00,55.82,55.85,55.82,55.85,32866.0,50.8174,50.8447,50.8174,50.8447,32866.0
2017-11-13 15:10:00,55.85,55.85,55.81,55.81,69118.0,50.8447,50.8447,50.8083,50.8083,69118.0
2017-11-13 15:15:00,55.81,55.82,55.78,55.78,145575.0,50.8083,50.8174,50.7809,50.7809,145575.0
2017-11-13 15:20:00,55.78,55.8,55.74,55.78,100675.0,50.7809,50.7992,50.7445,50.7809,100675.0
2017-11-13 15:25:00,55.78,55.79,55.77,55.78,59791.0,50.7809,50.7901,50.7718,50.7809,59791.0
2017-11-13 15:30:00,55.78,55.79,55.74,55.77,75745.0,50.7809,50.7901,50.7445,50.7718,75745.0
2017-11-13 15:35:00,55.78,55.82,55.76,55.79,91187.0,50.7809,50.8174,50.7627,50.7901,91187.0
2017-11-13 15:40:00,55.79,55.8,55.74,55.78,111642.0,50.7901,50.7992,50.7445,50.7809,111642.0
2017-11-13 15:45:00,55.78,55.8,55.77,55.79,120370.0,50.7809,50.7992,50.7718,50.7901,120370.0
2017-11-13 15:50:00,55.79,55.8,55.77,55.78,173159.0,50.7901,50.7992,50.7718,50.7809,173159.0
2017-11-13 15:55:00,55.78,55.93,55.74,55.89,949721.0,50.7809,50.9175,50.7445,50.8811,949721.0
2017-11-14 09:30:00,55.71,55.76,55.53,55.67,170610.0,50.7172,50.7627,50.5534,50.6808,170610.0
2017-11-14 09:35:00,55.7,55.76,55.54,55.72,84590.0,50.7081,50.7627,50.5625,50.7263,84590.0
2017-11-14 09:40:00,55.72,55.87,55.71,55.79,57062.0,50.7263,50.8629,50.7172,50.7901,57062.0
2017-11-14 09:45:00,55.8,55.93,55.8,55.83,51957.0,50.7992,50.9175,50.7992,50.8265,51957.0
2017-11-14 09:50:00,55.85,55.99,55.85,55.96,43365.0,50.8447,50.9721,50.8447,50.9448,43365.0
2017-11-14 09:55:00,55.97,55.98,55.87,55.89,54259.0,50.9539,50.963,50.8629,50.8811,54259.0
2017-11-14 10:00:00,55.9,55.93,55.8,55.86,57002.0,50.8902,50.9175,50.7992,50.8538,57002.0
2017-11-14 10:05:00,55.86,55.91,55.84,55.9,62805.0,50.8538,50.8993,50.8356,50.8902,62805.0
2017-11-14 10:10:00,55.89,55.99,55.88,55.97,54868.0,50.8811,50.9721,50.872,50.9539,54868.0
2017-11-14 10:15:00,55.97,56.0,55.9,55.91,61200.0,50.9539,50.9812,50.8902,50.8993,61200.0
2017-11-14 10:20:00,55.91,55.97,55.88,55.97,42500.0,50.8993,50.9539,50.872,50.9539,42500.0
2017-11-14 10:25:00,55.97,56.04,55.94,56.04,75762.0,50.9539,51.0176,50.9266,51.0176,75762.0
2017-11-14 10:30:00,56.05,56.08,56.02,56.04,40295.0,51.0267,51.0541,50.9994,51.0176,40295.0
2017-11-14 10:35:00,56.03,56.03,55.99,56.02,49772.0,51.0085,51.0085,50.9721,50.9994,49772.0
2017-11-14 10:40:00,56.01,56.01,55.8,55.82,42499.0,50.9903,50.9903,50.7992,50.8174,42499.0
2017-11-14 10:45:00,55.82,55.89,55.79,55.86,25553.0,50.8174,50.8811,50.7901,50.8538,25553.0
2017-11-14 10:50:00,55.86,55.93,55.84,55.9,53543.0,50.8538,50.9175,50.8356,50.8902,53543.0
2017-11-14 10:55:00,55.91,55.95,55.88,55.89,33538.0,50.8993,50.9357,50.872,50.8811,33538.0
2017-11-14 11:00:00,55.9,55.94,55.84,55.88,29796.0,50.8902,50.9266,50.8356,50.872,29796.0
2017-11-14 11:05:00,55.88,55.91,55.81,55.86,47390.0,50.872,50.8993,50.8083,50.8538,47390.0
2017-11-14 11:10:00,55.86,55.87,55.8,55.82,48844.0,50.8538,50.8629,50.7992,50.8174,48844.0
2017-11-14 11:15:00,55.82,55.89,55.82,55.89,29525.0,50.8174,50.8811,50.8174,50.8811,29525.0
2017-11-14 11:20:00,55.9,56.0,55.9,55.98,45402.0,50.8902,50.9812,50.8902,50.963,45402.0
2017-11-14 11:25:00,55.98,55.98,55.92,55.94,36507.0,50.963,50.963,50.9084,50.9266,36507.0
2017-11-14 11:30:00,55.94,55.99,55.91,55.93,25893.0,50.9266,50.9721,50.8993,50.9175,25893.0
2017-11-14 11:35:00,55.94,55.99,55.93,55.97,28242.0,50.9266,50.9721,50.9175,50.9539,28242.0
2017-11-14 11:40:00,55.97,55.99,55.92,55.94,49809.0,50.9539,50.9721,50.9084,50.9266,49809.0
2017-11-14 11:45:00,55.93,56.0,55.93,55.99,57726.0,50.9175,50.9812,50.9175,50.9721,57726.0
2017-11-14 11:50:00,55.98,55.99,55.93,55.93,44916.0,50.963,50.9721,50.9175,50.9175,44916.0
2017-11-14 11:55:00,55.93,55.99,55.9,55.97,28692.0,50.9175,50.9721,50.8902,50.9539,28692.0
2017-11-14 12:00:00,55.97,56.04,55.96,56.01,24855.0,50.9539,51.0176,50.9448,50.9903,24855.0
2017-11-14 12:05:00,56.02,56.02,55.94,55.95,40337.0,50.9994,50.9994,50.9266,50.9357,40337.0
2017-11-14 12:10:00,55.96,55.96,55.91,55.94,30122.0,50.9448,50.9448,50.8993,50.9266,30122.0
2017-11-14 12:15:00,55.95,55.96,55.92,55.94,26031.0,50.9357,50.9448,50.9084,50.9266,26031.0
2017-11-14 12:20:00,55.95,55.96,55.94,55.95,26606.0,50.9357,50.9448,50.9266,50.9357,26606.0
2017-11-14 12:25:00,55.96,55.96,55.94,55.95,7154.0,50.9448,50.9448,50.9266,50.9357,7154.0
2017-11-14 12:30:00,55.95,56.04,55.93,56.04,21168.0,50.9357,51.0176,50.9175,51.0176,21168.0
2017-11-14 12:35:00,56.04,56.11,56.04,56.11,26788.0,51.0176,51.0814,51.0176,51.0814,26788.0
2017-11-14 12:40:00,56.1,56.15,56.07,56.09,28910.0,51.0723,51.1178,51.045,51.0632,28910.0
2017-11-14 12:45:00,56.09,56.13,56.09,56.12,9441.0,51.0632,51.0996,51.0632,51.0905,9441.0
2017-11-14 12:50:00,56.13,56.17,56.1,56.13,36085.0,51.0996,51.136,51.0723,51.0996,36085.0
2017-11-14 12:55:00,56.13,56.14,56.1,56.12,26545.0,51.0996,51.1087,51.0723,51.0905,26545.0
2017-11-14 13:00:00,56.13,56.18,56.12,56.18,20207.0,51.0996,51.1451,51.0905,51.1451,20207.0
2017-11-14 13:05:00,56.17,56.18,56.14,56.15,20750.0,51.136,51.1451,51.1087,51.1178,20750.0
2017-11-14 13:10:00,56.16,56.17,56.1,56.13,26410.0,51.1269,51.136,51.0723,51.0996,26410.0
2017-11-14 13:15:00,56.13,56.13,56.07,56.09,23490.0,51.0996,51.0996,51.045,51.0632,23490.0
2017-11-14 13:20:00,56.08,56.12,56.06,56.11,30902.0,51.0541,51.0905,51.0359,51.0814,30902.0
2017-11-14 13:25:00,56.11,56.16,56.09,56.11,14854.0,51.0814,51.1269,51.0632,51.0814,14854.0
2017-11-14 13:30:00,56.12,56.17,56.11,56.12,25494.0,51.0905,51.136,51.0814,51.0905,25494.0
2017-11-14 13:35:00,56.11,56.14,56.11,56.14,6649.0,51.0814,51.1087,51.0814,51.1087,6649.0
2017-11-14 13:40:00,56.14,56.16,56.11,56.15,31274.0,51.1087,51.1269,51.0814,51.1178,31274.0
2017-11-14 13:45:00,56.15,56.17,56.1,56.12,24315.0,51.1178,51.136,51.0723,51.0905,24315.0
2017-11-14 13:50:00,56.12,56.13,56.07,56.09,16813.0,51.0905,51.0996,51.045,51.0632,16813.0
2017-11-14 13:55:00,56.08,56.11,56.08,56.09,56318.0,51.0541,51.0814,51.0541,51.0632,56318.0
2017-11-14 14:00:00,56.09,56.1,56.07,56.07,12046.0,51.0632,51.0723,51.045,51.045,12046.0
2017-11-14 14:05:00,56.08,56.09,56.04,56.05,31523.0,51.0541,51.0632,51.0176,51.0267,31523.0
2017-11-14 14:10:00,56.05,56.06,56.01,56.02,39610.0,51.0267,51.0359,50.9903,50.9994,39610.0
2017-11-14 14:15:00,56.02,56.02,55.97,55.97,16530.0,50.9994,50.9994,50.9539,50.9539,16530.0
2017-11-14 14:20:00,55.98,56.02,55.97,56.0,32560.0,50.963,50.9994,50.9539,50.9812,32560.0
2017-11-14 14:25:00,56.0,56.03,55.99,56.03,21509.0,50.9812,51.0085,50.9721,51.0085,21509.0
2017-11-14 14:30:00,56.03,56.03,55.98,56.0,17728.0,51.0085,51.0085,50.963,50.9812,17728.0
2017-11-14 14:35:00,56.0,56.03,55.97,55.98,35179.0,50.9812,51.0085,50.9539,50.963,35179.0
2017-11-14 14:40:00,55.99,56.02,55.97,55.98,30902.0,50.9721,50.9994,50.9539,50.963,30902.0
2017-11-14 14:45:00,55.97,55.99,55.93,55.94,25832.0,50.9539,50.9721,50.9175,50.9266,25832.0
2017-11-14 14:50:00,55.94,55.95,55.93,55.94,28481.0,50.9266,50.9357,50.9175,50.9266,28481.0
2017-11-14 14:55:00,55.93,55.95,55.9,55.91,23911.0,50.9175,50.9357,50.8902,50.8993,23911.0
2017-11-14 15:00:00,55.91,55.94,55.89,55.93,60115.0,50.8993,50.9266,50.8811,50.9175,60115.0
2017-11-14 15:05:00,55.94,55.95,55.93,55.94,24367.0,50.9266,50.9357,50.9175,50.9266,24367.0
2017-11-14 15:10:00,55.94,55.98,55.93,55.98,26020.0,50.9266,50.963,50.9175,50.963,26020.0
2017-11-14 15:15:00,55.98,56.02,55.97,56.01,21298.0,50.963,50.9994,50.9539,50.9903,21298.0
2017-11-14 15:20:00,56.01,56.02,56.0,56.01,31694.0,50.9903,50.9994,50.9812,50.9903,31694.0
2017-11-14 15:25:00,56.01,56.03,56.0,56.02,20749.0,50.9903,51.0085,50.9812,50.9994,20749.0
2017-11-14 15:30:00,56.02,56.06,56.02,56.05,33567.0,50.9994,51.0359,50.9994,51.0267,33567.0
2017-11-14 15:35:00,56.05,56.07,56.02,56.02,48942.0,51.0267,51.045,50.9994,50.9994,48942.0
2017-11-14 15:40:00,56.02,56.03,55.99,56.0,45123.0,50.9994,51.0085,50.9721,50.9812,45123.0
2017-11-14 15:45:00,56.01,56.02,55.96,56.0,59638.0,50.9903,50.9994,50.9448,50.9812,59638.0
2017-11-14 15:50:00,56.0,56.01,55.96,55.99,92308.0,50.9812,50.9903,50.9448,50.9721,92308.0
2017-11-14 15:55:00,55.99,56.02,55.97,55.99,295042.0,50.9721,50.9994,50.9539,50.9721,295042.0
2017-11-15 09:30:00,55.96,56.02,55.82,55.98,186489.0,50.9448,50.9994,50.8174,50.963,186489.0
2017-11-15 09:35:00,55.96,56.0,55.91,55.98,87560.0,50.9448,50.9812,50.8993,50.963,87560.0
2017-11-15 09:40:00,55.98,56.01,55.95,55.99,137740.0,50.963,50.9903,50.9357,50.9721,137740.0
2017-11-15 09:45:00,56.0,56.06,55.94,56.05,136400.0,50.9812,51.0359,50.9266,51.0267,136400.0
2017-11-15 09:50:00,56.05,56.24,56.05,56.24,119137.0,51.0267,51.1997,51.0267,51.1997,119137.0
2017-11-15 09:55:00,56.24,56.4,56.22,56.32,101197.0,51.1997,51.3454,51.1815,51.2726,101197.0
2017-11-15 10:00:00,56.32,56.36,56.25,56.34,75097.0,51.2726,51.309,51.2088,51.2908,75097.0
2017-11-15 10:05:00,56.35,56.39,56.32,56.36,77040.0,51.2999,51.3363,51.2726,51.309,77040.0
2017-11-15 10:10:00,56.36,56.49,56.36,56.48,91096.0,51.309,51.4273,51.309,51.4182,91096.0
2017-11-15 10:15:00,56.48,56.49,56.41,56.45,52780.0,51.4182,51.4273,51.3545,51.3909,52780.0
2017-11-15 10:20:00,56.45,56.45,56.3,56.31,74553.0,51.3909,51.3909,51.2543,51.2634,74553.0
2017-11-15 10:25:00,56.31,56.36,56.29,56.29,48706.0,51.2634,51.309,51.2452,51.2452,48706.0
2017-11-15 10:30:00,56.29,56.3,56.17,56.22,73608.0,51.2452,51.2543,51.136,51.1815,73608.0
2017-11-15 10:35:00,56.22,56.31,56.22,56.28,48830.0,51.1815,51.2634,51.1815,51.2361,48830.0
2017-11-15 10:40:00,56.29,56.35,56.29,56.32,49027.0,51.2452,51.2999,51.2452,51.2726,49027.0
2017-11-15 10:45:00,56.33,56.42,56.33,56.4,47488.0,51.2817,51.3636,51.2817,51.3454,47488.0
2017-11-15 10:50:00,56.41,56.41,56.34,56.37,50076.0,51.3545,51.3545,51.2908,51.3181,50076.0
2017-11-15 10:55:00,56.37,56.45,56.37,56.4,41227.0,51.3181,51.3909,51.3181,51.3454,41227.0
2017-11-15 11:00:00,56.39,56.39,56.29,56.29,28054.0,51.3363,51.3363,51.2452,51.2452,28054.0
2017-11-15 11:05:00,56.3,56.3,56.24,56.3,40435.0,51.2543,51.2543,51.1997,51.2543,40435.0
2017-11-15 11:10:00,56.3,56.32,56.29,56.29,66009.0,51.2543,51.2726,51.2452,51.2452,66009.0
2017-11-15 11:15:00,56.29,56.36,56.29,56.35,62569.0,51.2452,51.309,51.2452,51.2999,62569.0
2017-11-15 11:20:00,56.36,56.41,56.33,56.39,83765.0,51.309,51.3545,51.2817,51.3363,83765.0
2017-11-15 11:25:00,56.39,56.4,56.3,56.32,55449.0,51.3363,51.3454,51.2543,51.2726,55449.0
2017-11-15 11:30:00,56.31,56.35,56.31,56.33,48916.0,51.2634,51.2999,51.2634,51.2817,48916.0
2017-11-15 11:35:00,56.34,56.37,56.34,56.36,38254.0,51.2908,51.3181,51.2908,51.309,38254.0
2017-11-15 11:40:00,56.36,56.38,56.35,56.37,26730.0,51.309,51.3272,51.2999,51.3181,26730.0
2017-11-15 11:45:00,56.37,56.42,56.36,56.41,26755.0,51.3181,51.3636,51.309,51.3545,26755.0
2017-11-15 11:50:00,56.42,56.45,56.4,56.43,41202.0,51.3636,51.3909,51.3454,51.3727,41202.0
2017-11-15 11:55:00,56.44,56.45,56.39,56.45,19279.0,51.3818,51.3909,51.3363,51.3909,19279.0
2017-11-15 12:00:00,56.44,56.48,56.42,56.48,73431.0,51.3818,51.4182,51.3636,51.4182,73431.0
2017-11-15 12:05:00,56.48,56.54,56.47,56.52,107042.0,51.4182,51.4728,51.4091,51.4546,107042.0
2017-11-15 12:10:00,56.52,56.54,56.51,56.51,30994.0,51.4546,51.4728,51.4455,51.4455,30994.0
2017-11-15 12:15:00,56.52,56.53,56.49,56.52,32355.0,51.4546,51.4637,51.4273,51.4546,32355.0
2017-11-15 12:20:00,56.52,56.54,56.49,56.51,27420.0,51.4546,51.4728,51.4273,51.4455,27420.0
2017-11-15 12:25:00,56.5,56.52,56.41,56.52,84078.0,51.4364,51.4546,51.3545,51.4546,84078.0
2017-11-15 12:30:00,56.52,56.63,56.5,56.62,51023.0,51.4546,51.5548,51.4364,51.5457,51023.0
2017-11-15 12:35:00,56.62,56.76,56.61,56.73,60189.0,51.5457,51.6731,51.5366,51.6458,60189.0
2017-11-15 12:40:00,56.73,56.77,56.73,56.73,62201.0,51.6458,51.6822,51.6458,51.6458,62201.0
2017-11-15 12:45:00,56.73,56.73,56.69,56.72,24892.0,51.6458,51.6458,51.6094,51.6367,24892.0
2017-11-15 12:50:00,56.73,56.74,56.7,56.72,38361.0,51.6458,51.6549,51.6185,51.6367,38361.0
2017-11-15 12:55:00,56.71,56.78,56.71,56.75,19609.0,51.6276,51.6913,51.6276,51.664,19609.0
2017-11-15 13:00:00,56.76,56.8,56.73,56.79,71905.0,51.6731,51.7095,51.6458,51.7004,71905.0
2017-11-15 13:05:00,56.79,56.8,56.74,56.76,140984.0,51.7004,51.7095,51.6549,51.6731,140984.0
2017-11-15 13:10:00,56.76,56.78,56.74,56.74,42652.0,51.6731,51.6913,51.6549,51.6549,42652.0
2017-11-15 13:15:00,56.74,56.77,56.74,56.77,18798.0,51.6549,51.6822,51.6549,51.6822,18798.0
2017-11-15 13:20:00,56.77,56.79,56.75,56.76,23613.0,51.6822,51.7004,51.664,51.6731,23613.0
2017-11-15 13:25:00,56.76,56.76,56.74,56.75,46971.0,51.6731,51.6731,51.6549,51.664,46971.0
2017-11-15 13:30:00,56.76,56.79,56.75,56.77,18462.0,51.6731,51.7004,51.664,51.6822,18462.0
2017-11-15 13:35:00,56.77,56.79,56.76,56.76,35079.0,51.6822,51.7004,51.6731,51.6731,35079.0
2017-11-15 13:40:00,56.77,56.78,56.74,56.77,26261.0,51.6822,51.6913,51.6549,51.6822,26261.0
2017-11-15 13:45:00,56.77,56.8,56.74,56.78,92764.0,51.6822,51.7095,51.6549,51.6913,92764.0
2017-11-15 13:50:00,56.79,56.82,56.78,56.8,33445.0,51.7004,51.7277,51.6913,51.7095,33445.0
2017-11-15 13:55:00,56.8,56.86,56.78,56.84,84099.0,51.7095,51.7642,51.6913,51.7459,84099.0
2017-11-15 14:00:00,56.83,56.87,56.83,56.84,43847.0,51.7368,51.7733,51.7368,51.7459,43847.0
2017-11-15 14:05:00,56.84,56.86,56.81,56.82,64782.0,51.7459,51.7642,51.7186,51.7277,64782.0
2017-11-15 14:10:00,56.81,56.82,56.71,56.74,57687.0,51.7186,51.7277,51.6276,51.6549,57687.0
2017-11-15 14:15:00,56.75,56.78,56.73,56.75,40983.0,51.664,51.6913,51.6458,51.664,40983.0
2017-11-15 14:20:00,56.75,56.75,56.69,56.7,36421.0,51.664,51.664,51.6094,51.6185,36421.0
2017-11-15 14:25:00,56.7,56.74,56.68,56.73,43351.0,51.6185,51.6549,51.6003,51.6458,43351.0
2017-11-15 14:30:00,56.73,56.73,56.7,56.71,55329.0,51.6458,51.6458,51.6185,51.6276,55329.0
2017-11-15 14:35:00,56.71,56.73,56.68,56.69,34008.0,51.6276,51.6458,51.6003,51.6094,34008.0
2017-11-15 14:40:00,56.69,56.71,56.68,56.71,23851.0,51.6094,51.6276,51.6003,51.6276,23851.0
2017-11-15 14:45:00,56.71,56.73,56.69,56.72,85200.0,51.6276,51.6458,51.6094,51.6367,85200.0
2017-11-15 14:50:00,56.73,56.76,56.72,56.75,37864.0,51.6458,51.6731,51.6367,51.664,37864.0
2017-11-15 14:55:00,56.75,56.78,56.74,56.77,67848.0,51.664,51.6913,51.6549,51.6822,67848.0
2017-11-15 15:00:00,56.76,56.77,56.75,56.77,47439.0,51.6731,51.6822,51.664,51.6822,47439.0
2017-11-15 15:05:00,56.76,56.78,56.72,56.78,63732.0,51.6731,51.6913,51.6367,51.6913,63732.0
2017-11-15 15:10:00,56.78,56.8,56.76,56.8,37559.0,51.6913,51.7095,51.6731,51.7095,37559.0
2017-11-15 15:15:00,56.8,56.82,56.73,56.75,82779.0,51.7095,51.7277,51.6458,51.664,82779.0
2017-11-15 15:20:00,56.74,56.76,56.67,56.68,62933.0,51.6549,51.6731,51.5912,51.6003,62933.0
2017-11-15 15:25:00,56.69,56.7,56.64,56.65,36163.0,51.6094,51.6185,51.5639,51.573,36163.0
2017-11-15 15:30:00,56.64,56.7,56.64,56.68,100367.0,51.5639,51.6185,51.5639,51.6003,100367.0
2017-11-15 15:35:00,56.67,56.7,56.66,56.68,87898.0,51.5912,51.6185,51.5821,51.6003,87898.0
2017-11-15 15:40:00,56.68,56.7,56.67,56.7,80904.0,51.6003,51.6185,51.5912,51.6185,80904.0
2017-11-15 15:45:00,56.69,56.79,56.69,56.74,227655.0,51.6094,51.7004,51.6094,51.6549,227655.0
2017-11-15 15:50:00,56.74,56.74,56.64,56.65,212164.0,51.6549,51.6549,51.5639,51.573,212164.0
2017-11-15 15:55:00,56.65,56.66,56.61,56.63,357438.0,51.573,51.5821,51.5366,51.5548,357438.0
2017-11-16 09:30:00,56.62,56.86,56.49,56.84,217003.0,51.5457,51.7642,51.4273,51.7459,217003.0
2017-11-16 09:35:00,56.86,56.88,56.56,56.71,54061.0,51.7642,51.7824,51.491,51.6276,54061.0
2017-11-16 09:40:00,56.72,56.73,56.47,56.5,163792.0,51.6367,51.6458,51.4091,51.4364,163792.0
2017-11-16 09:45:00,56.49,56.61,56.41,56.61,95600.0,51.4273,51.5366,51.3545,51.5366,95600.0
2017-11-16 09:50:00,56.6,56.7,56.51,56.69,89887.0,51.5275,51.6185,51.4455,51.6094,89887.0
2017-11-16 09:55:00,56.7,56.75,56.66,56.69,63774.0,51.6185,51.664,51.5821,51.6094,63774.0
2017-11-16 10:00:00,56.69,56.8,56.68,56.8,48414.0,51.6094,51.7095,51.6003,51.7095,48414.0
2017-11-16 10:05:00,56.81,56.83,56.74,56.77,50081.0,51.7186,51.7368,51.6549,51.6822,50081.0
2017-11-16 10:10:00,56.77,56.83,56.76,56.78,48450.0,51.6822,51.7368,51.6731,51.6913,48450.0
2017-11-16 10:15:00,56.78,56.81,56.73,56.8,61416.0,51.6913,51.7186,51.6458,51.7095,61416.0
2017-11-16 10:20:00,56.81,56.84,56.76,56.77,35255.0,51.7186,51.7459,51.6731,51.6822,35255.0
2017-11-16 10:25:00,56.78,56.84,56.78,56.82,48237.0,51.6913,51.7459,51.6913,51.7277,48237.0
2017-11-16 10:30:00,56.82,56.89,56.78,56.88,37516.0,51.7277,51.7915,51.6913,51.7824,37516.0
2017-11-16 10:35:00,56.88,56.9,56.84,56.9,36821.0,51.7824,51.8006,51.7459,51.8006,36821.0
2017-11-16 10:40:00,56.89,56.96,56.86,56.96,60861.0,51.7915,51.8552,51.7642,51.8552,60861.0
2017-11-16 10:45:00,56.95,56.98,56.82,56.83,42833.0,51.8461,51.8734,51.7277,51.7368,42833.0
2017-11-16 10:50:00,56.82,56.84,56.78,56.81,37432.0,51.7277,51.7459,51.6913,51.7186,37432.0
2017-11-16 10:55:00,56.83,56.87,56.79,56.81,45480.0,51.7368,51.7733,51.7004,51.7186,45480.0
2017-11-16 11:00:00,56.81,56.86,56.8,56.84,66074.0,51.7186,51.7642,51.7095,51.7459,66074.0
2017-11-16 11:05:00,56.84,56.95,56.82,56.93,36526.0,51.7459,51.8461,51.7277,51.8279,36526.0
2017-11-16 11:10:00,56.93,56.94,56.84,56.85,105652.0,51.8279,51.837,51.7459,51.7551,105652.0
2017-11-16 11:15:00,56.85,56.97,56.84,56.93,137886.0,51.7551,51.8643,51.7459,51.8279,137886.0
2017-11-16 11:20:00,56.93,57.07,56.91,56.99,262087.0,51.8279,51.9553,51.8097,51.8825,262087.0
2017-11-16 11:25:00,57.0,57.03,56.95,56.98,52629.0,51.8916,51.9189,51.8461,51.8734,52629.0
2017-11-16 11:30:00,56.98,57.05,56.98,57.03,38076.0,51.8734,51.9371,51.8734,51.9189,38076.0
2017-11-16 11:35:00,57.03,57.11,57.03,57.1,84791.0,51.9189,51.9918,51.9189,51.9826,84791.0
2017-11-16 11:40:00,57.1,57.12,57.06,57.1,36897.0,51.9826,52.0009,51.9462,51.9826,36897.0
2017-11-16 11:45:00,57.1,57.17,57.09,57.15,57233.0,51.9826,52.0464,51.9735,52.0282,57233.0
2017-11-16 11:50:00,57.15,57.16,57.09,57.14,74819.0,52.0282,52.0373,51.9735,52.0191,74819.0
2017-11-16 11:55:00,57.13,57.16,57.13,57.16,35153.0,52.01,52.0373,52.01,52.0373,35153.0
2017-11-16 12:00:00,57.15,57.19,57.14,57.17,161080.0,52.0282,52.0646,52.0191,52.0464,161080.0
2017-11-16 12:05:00,57.18,57.19,57.09,57.09,37785.0,52.0555,52.0646,51.9735,51.9735,37785.0
2017-11-16 12:10:00,57.09,57.13,57.09,57.12,29929.0,51.9735,52.01,51.9735,52.0009,29929.0
2017-11-16 12:15:00,57.13,57.13,57.06,57.06,21830.0,52.01,52.01,51.9462,51.9462,21830.0
2017-11-16 12:20:00,57.07,57.09,57.04,57.05,33970.0,51.9553,51.9735,51.928,51.9371,33970.0
2017-11-16 12:25:00,57.05,57.08,57.02,57.07,38882.0,51.9371,51.9644,51.9098,51.9553,38882.0
2017-11-16 12:30:00,57.08,57.11,57.08,57.11,22044.0,51.9644,51.9918,51.9644,51.9918,22044.0
2017-11-16 12:35:00,57.11,57.11,57.07,57.09,22670.0,51.9918,51.9918,51.9553,51.9735,22670.0
2017-11-16 12:40:00,57.09,57.14,57.08,57.14,19323.0,51.9735,52.0191,51.9644,52.0191,19323.0
2017-11-16 12:45:00,57.14,57.19,57.12,57.19,24635.0,52.0191,52.0646,52.0009,52.0646,24635.0
2017-11-16 12:50:00,57.18,57.19,57.15,57.18,39747.0,52.0555,52.0646,52.0282,52.0555,39747.0
2017-11-16 12:55:00,57.19,57.25,57.19,57.25,37334.0,52.0646,52.1192,52.0646,52.1192,37334.0
2017-11-16 13:00:00,57.25,57.28,57.23,57.27,83325.0,52.1192,52.1465,52.101,52.1374,83325.0
2017-11-16 13:05:00,57.27,57.28,57.22,57.23,31023.0,52.1374,52.1465,52.0919,52.101,31023.0
2017-11-16 13:10:00,57.23,57.23,57.15,57.18,41702.0,52.101,52.101,52.0282,52.0555,41702.0
2017-11-16 13:15:00,57.18,57.18,57.14,57.15,24763.0,52.0555,52.0555,52.0191,52.0282,24763.0
2017-11-16 13:20:00,57.15,57.15,57.11,57.12,56383.0,52.0282,52.0282,51.9918,52.0009,56383.0
2017-11-16 13:25:00,57.12,57.13,57.06,57.11,45214.0,52.0009,52.01,51.9462,51.9918,45214.0
2017-11-16 13:30:00,57.1,57.18,57.1,57.16,77424.0,51.9826,52.0555,51.9826,52.0373,77424.0
2017-11-16 13:35:00,57.15,57.17,57.12,57.13,58560.0,52.0282,52.0464,52.0009,52.01,58560.0
2017-11-16 13:40:00,57.13,57.13,57.11,57.13,31049.0,52.01,52.01,51.9918,52.01,31049.0
2017-11-16 13:45:00,57.12,57.16,57.07,57.16,85959.0,52.0009,52.0373,51.9553,52.0373,85959.0
2017-11-16 13:50:00,57.16,57.19,57.12,57.13,53052.0,52.0373,52.0646,52.0009,52.01,53052.0
2017-11-16 13:55:00,57.13,57.15,57.12,57.14,22992.0,52.01,52.0282,52.0009,52.0191,22992.0
2017-11-16 14:00:00,57.14,57.18,57.14,57.14,24746.0,52.0191,52.0555,52.0191,52.0191,24746.0
2017-11-16 14:05:00,57.14,57.15,57.13,57.15,21571.0,52.0191,52.0282,52.01,52.0282,21571.0
2017-11-16 14:10:00,57.15,57.16,57.07,57.13,57756.0,52.0282,52.0373,51.9553,52.01,57756.0
2017-11-16 14:15:00,57.13,57.18,57.13,57.16,48176.0,52.01,52.0555,52.01,52.0373,48176.0
2017-11-16 14:20:00,57.17,57.18,57.15,57.17,26648.0,52.0464,52.0555,52.0282,52.0464,26648.0
2017-11-16 14:25:00,57.17,57.18,57.13,57.14,90986.0,52.0464,52.0555,52.01,52.0191,90986.0
2017-11-16 14:30:00,57.15,57.17,57.14,57.15,44979.0,52.0282,52.0464,52.0191,52.0282,44979.0
2017-11-16 14:35:00,57.14,57.19,57.14,57.16,44547.0,52.0191,52.0646,52.0191,52.0373,44547.0
2017-11-16 14:40:00,57.15,57.17,57.15,57.16,46727.0,52.0282,52.0464,52.0282,52.0373,46727.0
2017-11-16 14:45:00,57.16,57.23,57.16,57.21,137246.0,52.0373,52.101,52.0373,52.0828,137246.0
2017-11-16 14:50:00,57.2,57.26,57.18,57.25,342015.0,52.0737,52.1283,52.0555,52.1192,342015.0
2017-11-16 14:55:00,57.26,57.26,57.18,57.19,82002.0,52.1283,52.1283,52.0555,52.0646,82002.0
2017-11-16 15:00:00,57.18,57.18,57.14,57.15,42466.0,52.0555,52.0555,52.0191,52.0282,42466.0
2017-11-16 15:05:00,57.14,57.16,57.1,57.14,170352.0,52.0191,52.0373,51.9826,52.0191,170352.0
2017-11-16 15:10:00,57.13,57.15,57.12,57.13,77821.0,52.01,52.0282,52.0009,52.01,77821.0
2017-11-16 15:15:00,57.14,57.14,57.04,57.1,263016.0,52.0191,52.0191,51.928,51.9826,263016.0
2017-11-16 15:20:00,57.1,57.13,57.09,57.1,146966.0,51.9826,52.01,51.9735,51.9826,146966.0
2017-11-16 15:25:00,57.11,57.2,57.1,57.2,198978.0,51.9918,52.0737,51.9826,52.0737,198978.0
2017-11-16 15:30:00,57.2,57.24,57.17,57.23,76172.0,52.0737,52.1101,52.0464,52.101,76172.0
2017-11-16 15:35:00,57.23,57.23,57.17,57.19,154947.0,52.101,52.101,52.0464,52.0646,154947.0
2017-11-16 15:40:00,57.19,57.26,57.17,57.18,181256.0,52.0646,52.1283,52.0464,52.0555,181256.0
2017-11-16 15:45:00,57.19,57.21,57.16,57.18,116550.0,52.0646,52.0828,52.0373,52.0555,116550.0
2017-11-16 15:50:00,57.17,57.22,57.17,57.22,146593.0,52.0464,52.0919,52.0464,52.0919,146593.0
2017-11-16 15:55:00,57.22,57.24,57.2,57.23,431818.0,52.0919,52.1101,52.0737,52.101,431818.0
2017-11-17 09:30:00,58.54,59.19,58.37,58.98,1303754.0,53.2936,53.8853,53.1388,53.6942,1303754.0
2017-11-17 09:35:00,58.97,59.11,58.88,58.92,528749.0,53.6851,53.8125,53.6031,53.6395,528749.0
2017-11-17 09:40:00,58.93,59.25,58.87,59.19,611851.0,53.6486,53.94,53.594,53.8853,611851.0
2017-11-17 09:45:00,59.18,59.43,59.17,59.43,355452.0,53.8762,54.1038,53.8671,54.1038,355452.0
2017-11-17 09:50:00,59.43,59.53,59.28,59.33,378117.0,54.1038,54.1949,53.9673,54.0128,378117.0
2017-11-17 09:55:00,59.33,59.41,59.22,59.37,297502.0,54.0128,54.0856,53.9127,54.0492,297502.0
2017-11-17 10:00:00,59.36,59.41,59.18,59.28,250164.0,54.0401,54.0856,53.8762,53.9673,250164.0
2017-11-17 10:05:00,59.28,59.4,59.28,59.38,113720.0,53.9673,54.0765,53.9673,54.0583,113720.0
2017-11-17 10:10:00,59.38,59.43,59.3,59.39,252701.0,54.0583,54.1038,53.9855,54.0674,252701.0
2017-11-17 10:15:00,59.39,59.43,59.32,59.37,91564.0,54.0674,54.1038,54.0037,54.0492,91564.0
2017-11-17 10:20:00,59.37,59.41,59.28,59.28,115859.0,54.0492,54.0856,53.9673,53.9673,115859.0
2017-11-17 10:25:00,59.28,59.31,59.04,59.11,143116.0,53.9673,53.9946,53.7488,53.8125,143116.0
2017-11-17 10:30:00,59.12,59.15,58.95,59.0,107557.0,53.8216,53.8489,53.6668,53.7124,107557.0
2017-11-17 10:35:00,59.0,59.0,58.79,58.84,148584.0,53.7124,53.7124,53.5212,53.5667,148584.0
2017-11-17 10:40:00,58.83,58.85,58.67,58.78,132448.0,53.5576,53.5758,53.4119,53.5121,132448.0
2017-11-17 10:45:00,58.78,58.92,58.67,58.91,132094.0,53.5121,53.6395,53.4119,53.6304,132094.0
2017-11-17 10:50:00,58.91,58.94,58.79,58.81,204011.0,53.6304,53.6577,53.5212,53.5394,204011.0
2017-11-17 10:55:00,58.81,58.81,58.72,58.74,137006.0,53.5394,53.5394,53.4575,53.4757,137006.0
2017-11-17 11:00:00,58.73,58.89,58.71,58.88,103309.0,53.4666,53.6122,53.4484,53.6031,103309.0
2017-11-17 11:05:00,58.89,58.95,58.81,58.84,207805.0,53.6122,53.6668,53.5394,53.5667,207805.0
2017-11-17 11:10:00,58.84,58.88,58.79,58.84,90585.0,53.5667,53.6031,53.5212,53.5667,90585.0
2017-11-17 11:15:00,58.84,58.84,58.57,58.59,109114.0,53.5667,53.5667,53.3209,53.3391,109114.0
2017-11-17 11:20:00,58.61,58.64,58.49,58.54,102482.0,53.3573,53.3846,53.2481,53.2936,102482.0
2017-11-17 11:25:00,58.54,58.75,58.53,58.72,93034.0,53.2936,53.4848,53.2845,53.4575,93034.0
2017-11-17 11:30:00,58.71,58.86,58.7,58.82,122352.0,53.4484,53.5849,53.4393,53.5485,122352.0
2017-11-17 11:35:00,58.82,58.84,58.69,58.73,120899.0,53.5485,53.5667,53.4302,53.4666,120899.0
2017-11-17 11:40:00,58.73,58.82,58.72,58.78,91982.0,53.4666,53.5485,53.4575,53.5121,91982.0
2017-11-17 11:45:00,58.77,58.81,58.73,58.79,53861.0,53.503,53.5394,53.4666,53.5212,53861.0
2017-11-17 11:50:00,58.79,58.82,58.73,58.74,68841.0,53.5212,53.5485,53.4666,53.4757,68841.0
2017-11-17 11:55:00,58.75,58.79,58.73,58.79,63061.0,53.4848,53.5212,53.4666,53.5212,63061.0
2017-11-17 12:00:00,58.78,58.78,58.69,58.7,63522.0,53.5121,53.5121,53.4302,53.4393,63522.0
2017-11-17 12:05:00,58.7,58.71,58.63,58.69,68461.0,53.4393,53.4484,53.3755,53.4302,68461.0
2017-11-17 12:10:00,58.69,58.82,58.68,58.82,80882.0,53.4302,53.5485,53.421,53.5485,80882.0
2017-11-17 12:15:00,58.81,58.83,58.74,58.76,90099.0,53.5394,53.5576,53.4757,53.4939,90099.0
2017-11-17 12:20:00,58.75,58.77,58.69,58.7,59100.0,53.4848,53.503,53.4302,53.4393,59100.0
2017-11-17 12:25:00,58.71,58.92,58.7,58.91,703443.0,53.4484,53.6395,53.4393,53.6304,703443.0
2017-11-17 12:30:00,58.91,58.95,58.81,58.84,193445.0,53.6304,53.6668,53.5394,53.5667,193445.0
2017-11-17 12:35:00,58.84,58.87,58.82,58.86,88718.0,53.5667,53.594,53.5485,53.5849,88718.0
2017-11-17 12:40:00,58.86,58.96,58.86,58.96,95135.0,53.5849,53.676,53.5849,53.676,95135.0
2017-11-17 12:45:00,58.96,58.97,58.92,58.93,58821.0,53.676,53.6851,53.6395,53.6486,58821.0
2017-11-17 12:50:00,58.93,58.98,58.92,58.98,57694.0,53.6486,53.6942,53.6395,53.6942,57694.0
2017-11-17 12:55:00,58.98,58.98,58.89,58.9,91756.0,53.6942,53.6942,53.6122,53.6213,91756.0
2017-11-17 13:00:00,58.89,58.9,58.86,58.88,49118.0,53.6122,53.6213,53.5849,53.6031,49118.0
2017-11-17 13:05:00,58.89,58.93,58.88,58.91,60717.0,53.6122,53.6486,53.6031,53.6304,60717.0
2017-11-17 13:10:00,58.92,58.97,58.83,58.83,50665.0,53.6395,53.6851,53.5576,53.5576,50665.0
2017-11-17 13:15:00,58.83,58.86,58.79,58.8,84925.0,53.5576,53.5849,53.5212,53.5303,84925.0
2017-11-17 13:20:00,58.8,58.86,58.8,58.82,41754.0,53.5303,53.5849,53.5303,53.5485,41754.0
2017-11-17 13:25:00,58.82,58.82,58.78,58.82,55469.0,53.5485,53.5485,53.5121,53.5485,55469.0
2017-11-17 13:30:00,58.81,58.84,58.79,58.8,46162.0,53.5394,53.5667,53.5212,53.5303,46162.0
2017-11-17 13:35:00,58.8,58.85,58.79,58.84,80944.0,53.5303,53.5758,53.5212,53.5667,80944.0
2017-11-17 13:40:00,58.84,58.84,58.81,58.83,47327.0,53.5667,53.5667,53.5394,53.5576,47327.0
2017-11-17 13:45:00,58.83,58.84,58.75,58.77,53970.0,53.5576,53.5667,53.4848,53.503,53970.0
2017-11-17 13:50:00,58.76,58.86,58.75,58.83,214897.0,53.4939,53.5849,53.4848,53.5576,214897.0
2017-11-17 13:55:00,58.84,58.86,58.8,58.85,138251.0,53.5667,53.5849,53.5303,53.5758,138251.0
2017-11-17 14:00:00,58.84,58.87,58.83,58.86,57300.0,53.5667,53.594,53.5576,53.5849,57300.0
2017-11-17 14:05:00,58.86,58.88,58.83,58.87,64495.0,53.5849,53.6031,53.5576,53.594,64495.0
2017-11-17 14:10:00,58.88,58.9,58.87,58.88,75881.0,53.6031,53.6213,53.594,53.6031,75881.0
2017-11-17 14:15:00,58.88,58.9,58.86,58.9,45145.0,53.6031,53.6213,53.5849,53.6213,45145.0
2017-11-17 14:20:00,58.9,58.9,58.83,58.84,69158.0,53.6213,53.6213,53.5576,53.5667,69158.0
2017-11-17 14:25:00,58.84,58.86,58.81,58.85,197694.0,53.5667,53.5849,53.5394,53.5758,197694.0
2017-11-17 14:30:00,58.85,58.88,58.83,58.84,84846.0,53.5758,53.6031,53.5576,53.5667,84846.0
2017-11-17 14:35:00,58.84,58.88,58.84,58.86,42711.0,53.5667,53.6031,53.5667,53.5849,42711.0
2017-11-17 14:40:00,58.86,58.88,58.84,58.87,54456.0,53.5849,53.6031,53.5667,53.594,54456.0
2017-11-17 14:45:00,58.87,58.9,58.85,58.88,120294.0,53.594,53.6213,53.5758,53.6031,120294.0
2017-11-17 14:50:00,58.89,59.02,58.88,59.0,240410.0,53.6122,53.7306,53.6031,53.7124,240410.0
2017-11-17 14:55:00,59.03,59.03,58.95,58.98,119918.0,53.7397,53.7397,53.6668,53.6942,119918.0
2017-11-17 15:00:00,58.98,59.0,58.97,58.98,72096.0,53.6942,53.7124,53.6851,53.6942,72096.0
2017-11-17 15:05:00,58.99,59.02,58.95,59.02,127647.0,53.7033,53.7306,53.6668,53.7306,127647.0
2017-11-17 15:10:00,59.02,59.13,59.01,59.13,103903.0,53.7306,53.8307,53.7215,53.8307,103903.0
2017-11-17 15:15:00,59.12,59.13,59.01,59.01,165130.0,53.8216,53.8307,53.7215,53.7215,165130.0
2017-11-17 15:20:00,59.02,59.07,58.99,59.04,75364.0,53.7306,53.7761,53.7033,53.7488,75364.0
2017-11-17 15:25:00,59.04,59.09,59.03,59.06,99968.0,53.7488,53.7943,53.7397,53.767,99968.0
2017-11-17 15:30:00,59.05,59.12,59.01,59.08,139119.0,53.7579,53.8216,53.7215,53.7852,139119.0
2017-11-17 15:35:00,59.08,59.15,59.06,59.11,151768.0,53.7852,53.8489,53.767,53.8125,151768.0
2017-11-17 15:40:00,59.11,59.12,59.07,59.08,214085.0,53.8125,53.8216,53.7761,53.7852,214085.0
2017-11-17 15:45:00,59.07,59.07,58.99,59.07,186719.0,53.7761,53.7761,53.7033,53.7761,186719.0
2017-11-17 15:50:00,59.07,59.2,59.06,59.17,473377.0,53.7761,53.8944,53.767,53.8671,473377.0
2017-11-17 15:55:00,59.18,59.23,59.16,59.18,818456.0,53.8762,53.9218,53.858,53.8762,818456.0
2017-11-20 09:30:00,58.63,58.97,57.98,58.67,465585.0,53.3755,53.6851,52.7838,53.4119,465585.0
2017-11-20 09:35:00,58.64,58.73,58.54,58.64,86850.0,53.3846,53.4666,53.2936,53.3846,86850.0
2017-11-20 09:40:00,58.63,58.89,58.62,58.88,125372.0,53.3755,53.6122,53.3664,53.6031,125372.0
2017-11-20 09:45:00,58.89,58.97,58.84,58.97,94904.0,53.6122,53.6851,53.5667,53.6851,94904.0
2017-11-20 09:50:00,58.96,58.96,58.79,58.86,89948.0,53.676,53.676,53.5212,53.5849,89948.0
2017-11-20 09:55:00,58.86,58.93,58.8,58.9,87579.0,53.5849,53.6486,53.5303,53.6213,87579.0
2017-11-20 10:00:00,58.9,59.15,58.9,59.14,206279.0,53.6213,53.8489,53.6213,53.8398,206279.0
2017-11-20 10:05:00,59.14,59.2,59.11,59.12,118929.0,53.8398,53.8944,53.8125,53.8216,118929.0
2017-11-20 10:10:00,59.11,59.19,58.98,59.02,102382.0,53.8125,53.8853,53.6942,53.7306,102382.0
2017-11-20 10:15:00,59.01,59.13,59.01,59.08,80679.0,53.7215,53.8307,53.7215,53.7852,80679.0
2017-11-20 10:20:00,59.08,59.14,59.07,59.09,62584.0,53.7852,53.8398,53.7761,53.7943,62584.0
2017-11-20 10:25:00,59.09,59.1,58.99,59.04,103471.0,53.7943,53.8034,53.7033,53.7488,103471.0
2017-11-20 10:30:00,59.03,59.05,58.94,59.01,86347.0,53.7397,53.7579,53.6577,53.7215,86347.0
2017-11-20 10:35:00,59.01,59.1,58.98,59.1,76796.0,53.7215,53.8034,53.6942,53.8034,76796.0
2017-11-20 10:40:00,59.1,59.2,59.08,59.19,93424.0,53.8034,53.8944,53.7852,53.8853,93424.0
2017-11-20 10:45:00,59.18,59.39,59.18,59.38,115702.0,53.8762,54.0674,53.8762,54.0583,115702.0
2017-11-20 10:50:00,59.39,59.48,59.38,59.47,258461.0,54.0674,54.1494,54.0583,54.1402,258461.0
2017-11-20 10:55:00,59.47,59.5,59.44,59.47,230602.0,54.1402,54.1676,54.1129,54.1402,230602.0
2017-11-20 11:00:00,59.47,59.5,59.36,59.36,139944.0,54.1402,54.1676,54.0401,54.0401,139944.0
2017-11-20 11:05:00,59.37,59.37,59.17,59.17,60944.0,54.0492,54.0492,53.8671,53.8671,60944.0
2017-11-20 11:10:00,59.18,59.19,59.08,59.13,74509.0,53.8762,53.8853,53.7852,53.8307,74509.0
2017-11-20 11:15:00,59.14,59.2,59.11,59.2,71866.0,53.8398,53.8944,53.8125,53.8944,71866.0
2017-11-20 11:20:00,59.2,59.22,59.14,59.16,84120.0,53.8944,53.9127,53.8398,53.858,84120.0
2017-11-20 11:25:00,59.15,59.31,59.15,59.23,119328.0,53.8489,53.9946,53.8489,53.9218,119328.0
2017-11-20 11:30:00,59.23,59.33,59.21,59.22,120987.0,53.9218,54.0128,53.9035,53.9127,120987.0
2017-11-20 11:35:00,59.23,59.23,59.18,59.21,61936.0,53.9218,53.9218,53.8762,53.9035,61936.0
2017-11-20 11:40:00,59.2,59.3,59.2,59.26,72689.0,53.8944,53.9855,53.8944,53.9491,72689.0
2017-11-20 11:45:00,59.26,59.29,59.25,59.28,29736.0,53.9491,53.9764,53.94,53.9673,29736.0
2017-11-20 11:50:00,59.28,59.29,59.2,59.21,59053.0,53.9673,53.9764,53.8944,53.9035,59053.0
2017-11-20 11:55:00,59.2,59.22,59.18,59.2,86343.0,53.8944,53.9127,53.8762,53.8944,86343.0
2017-11-20 12:00:00,59.2,59.21,59.19,59.21,76879.0,53.8944,53.9035,53.8853,53.9035,76879.0
2017-11-20 12:05:00,59.21,59.21,59.15,59.17,144032.0,53.9035,53.9035,53.8489,53.8671,144032.0
2017-11-20 12:10:00,59.17,59.18,59.13,59.15,27646.0,53.8671,53.8762,53.8307,53.8489,27646.0
2017-11-20 12:15:00,59.15,59.17,59.12,59.16,50051.0,53.8489,53.8671,53.8216,53.858,50051.0
2017-11-20 12:20:00,59.15,59.22,59.14,59.2,30023.0,53.8489,53.9127,53.8398,53.8944,30023.0
2017-11-20 12:25:00,59.19,59.19,59.17,59.18,23566.0,53.8853,53.8853,53.8671,53.8762,23566.0
2017-11-20 12:30:00,59.18,59.2,59.15,59.15,76940.0,53.8762,53.8944,53.8489,53.8489,76940.0
2017-11-20 12:35:00,59.16,59.2,59.14,59.18,47823.0,53.858,53.8944,53.8398,53.8762,47823.0
2017-11-20 12:40:00,59.18,59.2,59.17,59.19,29374.0,53.8762,53.8944,53.8671,53.8853,29374.0
2017-11-20 12:45:00,59.19,59.2,59.16,59.19,52199.0,53.8853,53.8944,53.858,53.8853,52199.0
2017-11-20 12:50:00,59.19,59.19,59.13,59.14,36891.0,53.8853,53.8853,53.8307,53.8398,36891.0
2017-11-20 12:55:00,59.14,59.2,59.12,59.2,35924.0,53.8398,53.8944,53.8216,53.8944,35924.0
2017-11-20 13:00:00,59.19,59.2,59.16,59.19,32465.0,53.8853,53.8944,53.858,53.8853,32465.0
2017-11-20 13:05:00,59.19,59.19,59.15,59.17,33653.0,53.8853,53.8853,53.8489,53.8671,33653.0
2017-11-20 13:10:00,59.18,59.2,59.17,59.19,42844.0,53.8762,53.8944,53.8671,53.8853,42844.0
2017-11-20 13:15:00,59.19,59.23,59.18,59.2,70174.0,53.8853,53.9218,53.8762,53.8944,70174.0
2017-11-20 13:20:00,59.2,59.22,59.18,59.19,54826.0,53.8944,53.9127,53.8762,53.8853,54826.0
2017-11-20 13:25:00,59.19,59.21,59.18,59.2,33924.0,53.8853,53.9035,53.8762,53.8944,33924.0
2017-11-20 13:30:00,59.2,59.21,59.18,59.2,42679.0,53.8944,53.9035,53.8762,53.8944,42679.0
2017-11-20 13:35:00,59.2,59.27,59.19,59.27,26171.0,53.8944,53.9582,53.8853,53.9582,26171.0
2017-11-20 13:40:00,59.27,59.29,59.24,59.24,35480.0,53.9582,53.9764,53.9309,53.9309,35480.0
2017-11-20 13:45:00,59.23,59.24,59.19,59.2,31688.0,53.9218,53.9309,53.8853,53.8944,31688.0
2017-11-20 13:50:00,59.19,59.21,59.17,59.18,95318.0,53.8853,53.9035,53.8671,53.8762,95318.0
2017-11-20 13:55:00,59.18,59.2,59.16,59.16,34219.0,53.8762,53.8944,53.858,53.858,34219.0
2017-11-20 14:00:00,59.16,59.16,59.11,59.11,24181.0,53.858,53.858,53.8125,53.8125,24181.0
2017-11-20 14:05:00,59.11,59.15,59.09,59.14,69370.0,53.8125,53.8489,53.7943,53.8398,69370.0
2017-11-20 14:10:00,59.14,59.16,59.12,59.15,33684.0,53.8398,53.858,53.8216,53.8489,33684.0
2017-11-20 14:15:00,59.15,59.16,59.13,59.15,44715.0,53.8489,53.858,53.8307,53.8489,44715.0
2017-11-20 14:20:00,59.15,59.16,59.14,59.15,40968.0,53.8489,53.858,53.8398,53.8489,40968.0
2017-11-20 14:25:00,59.15,59.17,59.14,59.17,55884.0,53.8489,53.8671,53.8398,53.8671,55884.0
2017-11-20 14:30:00,59.17,59.17,59.15,59.15,33066.0,53.8671,53.8671,53.8489,53.8489,33066.0
2017-11-20 14:35:00,59.15,59.18,59.14,59.18,50155.0,53.8489,53.8762,53.8398,53.8762,50155.0
2017-11-20 14:40:00,59.18,59.18,59.14,59.15,45652.0,53.8762,53.8762,53.8398,53.8489,45652.0
2017-11-20 14:45:00,59.14,59.15,59.11,59.12,40412.0,53.8398,53.8489,53.8125,53.8216,40412.0
2017-11-20 14:50:00,59.11,59.14,59.11,59.13,38354.0,53.8125,53.8398,53.8125,53.8307,38354.0
2017-11-20 14:55:00,59.13,59.15,59.12,59.14,59324.0,53.8307,53.8489,53.8216,53.8398,59324.0
2017-11-20 15:00:00,59.15,59.21,59.14,59.21,65454.0,53.8489,53.9035,53.8398,53.9035,65454.0
2017-11-20 15:05:00,59.2,59.22,59.17,59.19,65599.0,53.8944,53.9127,53.8671,53.8853,65599.0
2017-11-20 15:10:00,59.19,59.19,59.15,59.17,52104.0,53.8853,53.8853,53.8489,53.8671,52104.0
2017-11-20 15:15:00,59.18,59.19,59.16,59.18,66230.0,53.8762,53.8853,53.858,53.8762,66230.0
2017-11-20 15:20:00,59.18,59.19,59.15,59.18,108418.0,53.8762,53.8853,53.8489,53.8762,108418.0
2017-11-20 15:25:00,59.17,59.19,59.16,59.18,95584.0,53.8671,53.8853,53.858,53.8762,95584.0
2017-11-20 15:30:00,59.17,59.18,59.15,59.18,188885.0,53.8671,53.8762,53.8489,53.8762,188885.0
2017-11-20 15:35:00,59.17,59.2,59.16,59.2,130967.0,53.8671,53.8944,53.858,53.8944,130967.0
2017-11-20 15:40:00,59.2,59.24,59.17,59.2,138299.0,53.8944,53.9309,53.8671,53.8944,138299.0
2017-11-20 15:45:00,59.2,59.23,59.2,59.22,99468.0,53.8944,53.9218,53.8944,53.9127,99468.0
2017-11-20 15:50:00,59.21,59.22,59.16,59.21,188939.0,53.9035,53.9127,53.858,53.9035,188939.0
2017-11-20 15:55:00,59.2,59.28,59.2,59.25,360562.0,53.8944,53.9673,53.8944,53.94,360562.0
2017-11-21 09:30:00,59.03,59.16,58.93,59.04,334192.0,53.7397,53.858,53.6486,53.7488,334192.0
2017-11-21 09:35:00,59.05,59.19,59.03,59.15,144352.0,53.7579,53.8853,53.7397,53.8489,144352.0
2017-11-21 09:40:00,59.15,59.25,59.12,59.16,109118.0,53.8489,53.94,53.8216,53.858,109118.0
2017-11-21 09:45:00,59.17,59.17,59.06,59.08,100420.0,53.8671,53.8671,53.767,53.7852,100420.0
2017-11-21 09:50:00,59.08,59.12,59.04,59.07,85200.0,53.7852,53.8216,53.7488,53.7761,85200.0
2017-11-21 09:55:00,59.08,59.22,59.07,59.2,148832.0,53.7852,53.9127,53.7761,53.8944,148832.0
2017-11-21 10:00:00,59.21,59.25,59.19,59.21,66190.0,53.9035,53.94,53.8853,53.9035,66190.0
2017-11-21 10:05:00,59.21,59.31,59.2,59.3,136303.0,53.9035,53.9946,53.8944,53.9855,136303.0
2017-11-21 10:10:00,59.29,59.3,59.2,59.21,63087.0,53.9764,53.9855,53.8944,53.9035,63087.0
2017-11-21 10:15:00,59.2,59.24,59.16,59.17,60952.0,53.8944,53.9309,53.858,53.8671,60952.0
2017-11-21 10:20:00,59.18,59.3,59.17,59.29,255265.0,53.8762,53.9855,53.8671,53.9764,255265.0
2017-11-21 10:25:00,59.29,59.3,59.24,59.26,49984.0,53.9764,53.9855,53.9309,53.9491,49984.0
2017-11-21 10:30:00,59.26,59.28,59.24,59.25,85599.0,53.9491,53.9673,53.9309,53.94,85599.0
2017-11-21 10:35:00,59.25,59.26,59.2,59.22,37304.0,53.94,53.9491,53.8944,53.9127,37304.0
2017-11-21 10:40:00,59.21,59.23,59.18,59.18,46621.0,53.9035,53.9218,53.8762,53.8762,46621.0
2017-11-21 10:45:00,59.19,59.21,59.14,59.15,206637.0,53.8853,53.9035,53.8398,53.8489,206637.0
2017-11-21 10:50:00,59.14,59.15,59.06,59.07,126199.0,53.8398,53.8489,53.767,53.7761,126199.0
2017-11-21 10:55:00,59.07,59.1,59.05,59.08,61871.0,53.7761,53.8034,53.7579,53.7852,61871.0
2017-11-21 11:00:00,59.07,59.08,59.03,59.04,82629.0,53.7761,53.7852,53.7397,53.7488,82629.0
2017-11-21 11:05:00,59.04,59.15,59.04,59.1,145078.0,53.7488,53.8489,53.7488,53.8034,145078.0
2017-11-21 11:10:00,59.1,59.14,59.03,59.04,172688.0,53.8034,53.8398,53.7397,53.7488,172688.0
2017-11-21 11:15:00,59.04,59.12,59.02,59.09,111837.0,53.7488,53.8216,53.7306,53.7943,111837.0
2017-11-21 11:20:00,59.1,59.11,59.06,59.07,70966.0,53.8034,53.8125,53.767,53.7761,70966.0
2017-11-21 11:25:00,59.08,59.17,59.07,59.17,148893.0,53.7852,53.8671,53.7761,53.8671,148893.0
2017-11-21 11:30:00,59.17,59.23,59.16,59.2,78681.0,53.8671,53.9218,53.858,53.8944,78681.0
2017-11-21 11:35:00,59.2,59.28,59.17,59.27,97348.0,53.8944,53.9673,53.8671,53.9582,97348.0
2017-11-21 11:40:00,59.28,59.36,59.27,59.27,91743.0,53.9673,54.0401,53.9582,53.9582,91743.0
2017-11-21 11:45:00,59.27,59.27,59.18,59.2,50064.0,53.9582,53.9582,53.8762,53.8944,50064.0
2017-11-21 11:50:00,59.2,59.2,59.15,59.16,34818.0,53.8944,53.8944,53.8489,53.858,34818.0
2017-11-21 11:55:00,59.16,59.29,59.15,59.27,69462.0,53.858,53.9764,53.8489,53.9582,69462.0
2017-11-21 12:00:00,59.27,59.3,59.25,59.3,39585.0,53.9582,53.9855,53.94,53.9855,39585.0
2017-11-21 12:05:00,59.29,59.31,59.25,59.25,39563.0,53.9764,53.9946,53.94,53.94,39563.0
2017-11-21 12:10:00,59.26,59.28,59.25,59.28,24285.0,53.9491,53.9673,53.94,53.9673,24285.0
2017-11-21 12:15:00,59.28,59.28,59.25,59.25,25793.0,53.9673,53.9673,53.94,53.94,25793.0
2017-11-21 12:20:00,59.25,59.26,59.23,59.24,34470.0,53.94,53.9491,53.9218,53.9309,34470.0
2017-11-21 12:25:00,59.25,59.27,59.24,59.27,25133.0,53.94,53.9582,53.9309,53.9582,25133.0
2017-11-21 12:30:00,59.27,59.27,59.22,59.22,56130.0,53.9582,53.9582,53.9127,53.9127,56130.0
2017-11-21 12:35:00,59.23,59.23,59.19,59.21,44751.0,53.9218,53.9218,53.8853,53.9035,44751.0
2017-11-21 12:40:00,59.2,59.28,59.2,59.28,51712.0,53.8944,53.9673,53.8944,53.9673,51712.0
2017-11-21 12:45:00,59.27,59.28,59.25,59.28,22758.0,53.9582,53.9673,53.94,53.9673,22758.0
2017-11-21 12:50:00,59.28,59.3,59.25,59.26,27070.0,53.9673,53.9855,53.94,53.9491,27070.0
2017-11-21 12:55:00,59.27,59.27,59.24,59.25,23850.0,53.9582,53.9582,53.9309,53.94,23850.0
2017-11-21 13:00:00,59.24,59.27,59.23,59.25,43376.0,53.9309,53.9582,53.9218,53.94,43376.0
2017-11-21 13:05:00,59.25,59.27,59.24,59.26,28818.0,53.94,53.9582,53.9309,53.9491,28818.0
2017-11-21 13:10:00,59.25,59.26,59.2,59.23,54756.0,53.94,53.9491,53.8944,53.9218,54756.0
2017-11-21 13:15:00,59.22,59.26,59.2,59.23,46298.0,53.9127,53.9491,53.8944,53.9218,46298.0
2017-11-21 13:20:00,59.23,59.23,59.2,59.2,57464.0,53.9218,53.9218,53.8944,53.8944,57464.0
2017-11-21 13:25:00,59.2,59.22,59.2,59.21,31973.0,53.8944,53.9127,53.8944,53.9035,31973.0
2017-11-21 13:30:00,59.21,59.28,59.18,59.27,220180.0,53.9035,53.9673,53.8762,53.9582,220180.0
2017-11-21 13:35:00,59.27,59.27,59.22,59.23,83232.0,53.9582,53.9582,53.9127,53.9218,83232.0
2017-11-21 13:40:00,59.23,59.23,59.18,59.21,68374.0,53.9218,53.9218,53.8762,53.9035,68374.0
2017-11-21 13:45:00,59.21,59.29,59.2,59.26,56739.0,53.9035,53.9764,53.8944,53.9491,56739.0
2017-11-21 13:50:00,59.26,59.28,59.24,59.26,43115.0,53.9491,53.9673,53.9309,53.9491,43115.0
2017-11-21 13:55:00,59.25,59.26,59.23,59.23,72080.0,53.94,53.9491,53.9218,53.9218,72080.0
2017-11-21 14:00:00,59.23,59.28,59.19,59.25,120371.0,53.9218,53.9673,53.8853,53.94,120371.0
2017-11-21 14:05:00,59.25,59.27,59.2,59.25,126789.0,53.94,53.9582,53.8944,53.94,126789.0
2017-11-21 14:10:00,59.25,59.3,59.24,59.27,53542.0,53.94,53.9855,53.9309,53.9582,53542.0
2017-11-21 14:15:00,59.26,59.29,59.23,59.24,63311.0,53.9491,53.9764,53.9218,53.9309,63311.0
2017-11-21 14:20:00,59.25,59.25,59.19,59.22,54428.0,53.94,53.94,53.8853,53.9127,54428.0
2017-11-21 14:25:00,59.21,59.24,59.21,59.23,32879.0,53.9035,53.9309,53.9035,53.9218,32879.0
2017-11-21 14:30:00,59.23,59.23,59.19,59.21,76312.0,53.9218,53.9218,53.8853,53.9035,76312.0
2017-11-21 14:35:00,59.2,59.22,59.19,59.21,39497.0,53.8944,53.9127,53.8853,53.9035,39497.0
2017-11-21 14:40:00,59.21,59.24,59.2,59.21,58141.0,53.9035,53.9309,53.8944,53.9035,58141.0
2017-11-21 14:45:00,59.21,59.24,59.19,59.2,56563.0,53.9035,53.9309,53.8853,53.8944,56563.0
2017-11-21 14:50:00,59.21,59.22,59.2,59.21,62591.0,53.9035,53.9127,53.8944,53.9035,62591.0
2017-11-21 14:55:00,59.22,59.23,59.2,59.23,56228.0,53.9127,53.9218,53.8944,53.9218,56228.0
2017-11-21 15:00:00,59.23,59.24,59.21,59.22,77324.0,53.9218,53.9309,53.9035,53.9127,77324.0
2017-11-21 15:05:00,59.22,59.22,59.2,59.22,63083.0,53.9127,53.9127,53.8944,53.9127,63083.0
2017-11-21 15:10:00,59.21,59.22,59.2,59.21,30324.0,53.9035,53.9127,53.8944,53.9035,30324.0
2017-11-21 15:15:00,59.21,59.23,59.21,59.23,69644.0,53.9035,53.9218,53.9035,53.9218,69644.0
2017-11-21 15:20:00,59.23,59.23,59.19,59.23,86758.0,53.9218,53.9218,53.8853,53.9218,86758.0
2017-11-21 15:25:00,59.23,59.28,59.22,59.27,104116.0,53.9218,53.9673,53.9127,53.9582,104116.0
2017-11-21 15:30:00,59.26,59.28,59.25,59.27,75275.0,53.9491,53.9673,53.94,53.9582,75275.0
2017-11-21 15:35:00,59.27,59.29,59.26,59.29,79325.0,53.9582,53.9764,53.9491,53.9764,79325.0
2017-11-21 15:40:00,59.29,59.29,59.22,59.27,133125.0,53.9764,53.9764,53.9127,53.9582,133125.0
2017-11-21 15:45:00,59.27,59.28,59.24,59.25,113723.0,53.9582,53.9673,53.9309,53.94,113723.0
2017-11-21 15:50:00,59.25,59.3,59.24,59.3,195375.0,53.94,53.9855,53.9309,53.9855,195375.0
2017-11-21 15:55:00,59.29,59.4,59.28,59.39,417557.0,53.9764,54.0765,53.9673,54.0674,417557.0
2017-11-22 09:30:00,59.18,59.34,59.1,59.26,336052.0,53.8762,54.0219,53.8034,53.9491,336052.0
2017-11-22 09:35:00,59.26,59.31,59.07,59.09,137045.0,53.9491,53.9946,53.7761,53.7943,137045.0
2017-11-22 09:40:00,59.08,59.11,59.03,59.1,142665.0,53.7852,53.8125,53.7397,53.8034,142665.0
2017-11-22 09:45:00,59.11,59.2,59.1,59.19,205308.0,53.8125,53.8944,53.8034,53.8853,205308.0
2017-11-22 09:50:00,59.17,59.17,59.08,59.11,150441.0,53.8671,53.8671,53.7852,53.8125,150441.0
2017-11-22 09:55:00,59.1,59.11,59.05,59.09,119953.0,53.8034,53.8125,53.7579,53.7943,119953.0
2017-11-22 10:00:00,59.08,59.11,59.03,59.06,268575.0,53.7852,53.8125,53.7397,53.767,268575.0
2017-11-22 10:05:00,59.07,59.1,59.03,59.05,86878.0,53.7761,53.8034,53.7397,53.7579,86878.0
2017-11-22 10:10:00,59.05,59.06,58.97,59.03,84267.0,53.7579,53.767,53.6851,53.7397,84267.0
2017-11-22 10:15:00,59.03,59.1,59.02,59.09,322869.0,53.7397,53.8034,53.7306,53.7943,322869.0
2017-11-22 10:20:00,59.08,59.08,59.0,59.03,133658.0,53.7852,53.7852,53.7124,53.7397,133658.0
2017-11-22 10:25:00,59.04,59.07,59.02,59.07,70600.0,53.7488,53.7761,53.7306,53.7761,70600.0
2017-11-22 10:30:00,59.08,59.14,59.06,59.07,349416.0,53.7852,53.8398,53.767,53.7761,349416.0
2017-11-22 10:35:00,59.06,59.13,59.05,59.1,113764.0,53.767,53.8307,53.7579,53.8034,113764.0
2017-11-22 10:40:00,59.1,59.11,59.04,59.06,68310.0,53.8034,53.8125,53.7488,53.767,68310.0
2017-11-22 10:45:00,59.05,59.06,59.01,59.04,175920.0,53.7579,53.767,53.7215,53.7488,175920.0
2017-11-22 10:50:00,59.04,59.07,59.03,59.07,65804.0,53.7488,53.7761,53.7397,53.7761,65804.0
2017-11-22 10:55:00,59.08,59.1,59.04,59.06,36665.0,53.7852,53.8034,53.7488,53.767,36665.0
2017-11-22 11:00:00,59.05,59.08,59.04,59.06,71442.0,53.7579,53.7852,53.7488,53.767,71442.0
2017-11-22 11:05:00,59.05,59.07,59.01,59.05,87344.0,53.7579,53.7761,53.7215,53.7579,87344.0
2017-11-22 11:10:00,59.04,59.08,59.04,59.07,44170.0,53.7488,53.7852,53.7488,53.7761,44170.0
2017-11-22 11:15:00,59.07,59.09,59.05,59.09,34419.0,53.7761,53.7943,53.7579,53.7943,34419.0
2017-11-22 11:20:00,59.09,59.1,59.07,59.09,57188.0,53.7943,53.8034,53.7761,53.7943,57188.0
2017-11-22 11:25:00,59.09,59.14,59.09,59.13,95146.0,53.7943,53.8398,53.7943,53.8307,95146.0
2017-11-22 11:30:00,59.12,59.15,59.11,59.12,52071.0,53.8216,53.8489,53.8125,53.8216,52071.0
2017-11-22 11:35:00,59.12,59.15,59.11,59.15,91209.0,53.8216,53.8489,53.8125,53.8489,91209.0
2017-11-22 11:40:00,59.14,59.15,59.05,59.06,52120.0,53.8398,53.8489,53.7579,53.767,52120.0
2017-11-22 11:45:00,59.05,59.06,59.03,59.04,21832.0,53.7579,53.767,53.7397,53.7488,21832.0
2017-11-22 11:50:00,59.04,59.05,59.0,59.01,35655.0,53.7488,53.7579,53.7124,53.7215,35655.0
2017-11-22 11:55:00,59.01,59.07,59.0,59.05,52762.0,53.7215,53.7761,53.7124,53.7579,52762.0
2017-11-22 12:00:00,59.05,59.07,59.0,59.01,46095.0,53.7579,53.7761,53.7124,53.7215,46095.0
2017-11-22 12:05:00,59.01,59.02,58.98,58.99,30913.0,53.7215,53.7306,53.6942,53.7033,30913.0
2017-11-22 12:10:00,58.98,59.01,58.96,59.0,64257.0,53.6942,53.7215,53.676,53.7124,64257.0
2017-11-22 12:15:00,59.0,59.01,58.98,58.98,46754.0,53.7124,53.7215,53.6942,53.6942,46754.0
2017-11-22 12:20:00,58.98,59.02,58.94,59.02,36558.0,53.6942,53.7306,53.6577,53.7306,36558.0
2017-11-22 12:25:00,59.01,59.11,58.98,59.08,54390.0,53.7215,53.8125,53.6942,53.7852,54390.0
2017-11-22 12:30:00,59.07,59.07,59.01,59.02,36979.0,53.7761,53.7761,53.7215,53.7306,36979.0
2017-11-22 12:35:00,59.02,59.03,59.01,59.01,19788.0,53.7306,53.7397,53.7215,53.7215,19788.0
2017-11-22 12:40:00,59.02,59.03,59.01,59.02,29024.0,53.7306,53.7397,53.7215,53.7306,29024.0
2017-11-22 12:45:00,59.02,59.06,59.02,59.04,39626.0,53.7306,53.767,53.7306,53.7488,39626.0
2017-11-22 12:50:00,59.03,59.07,59.02,59.05,23601.0,53.7397,53.7761,53.7306,53.7579,23601.0
2017-11-22 12:55:00,59.06,59.06,59.04,59.05,138517.0,53.767,53.767,53.7488,53.7579,138517.0
2017-11-22 13:00:00,59.05,59.05,59.04,59.05,14525.0,53.7579,53.7579,53.7488,53.7579,14525.0
2017-11-22 13:05:00,59.05,59.05,59.01,59.03,41987.0,53.7579,53.7579,53.7215,53.7397,41987.0
2017-11-22 13:10:00,59.03,59.04,59.02,59.03,16890.0,53.7397,53.7488,53.7306,53.7397,16890.0
2017-11-22 13:15:00,59.03,59.03,59.01,59.02,22932.0,53.7397,53.7397,53.7215,53.7306,22932.0
2017-11-22 13:20:00,59.02,59.02,59.0,59.01,32587.0,53.7306,53.7306,53.7124,53.7215,32587.0
2017-11-22 13:25:00,59.01,59.09,59.01,59.07,25607.0,53.7215,53.7943,53.7215,53.7761,25607.0
2017-11-22 13:30:00,59.08,59.1,59.07,59.07,38000.0,53.7852,53.8034,53.7761,53.7761,38000.0
2017-11-22 13:35:00,59.07,59.08,59.05,59.06,28913.0,53.7761,53.7852,53.7579,53.767,28913.0
2017-11-22 13:40:00,59.06,59.08,59.04,59.08,77640.0,53.767,53.7852,53.7488,53.7852,77640.0
2017-11-22 13:45:00,59.08,59.09,59.06,59.07,24177.0,53.7852,53.7943,53.767,53.7761,24177.0
2017-11-22 13:50:00,59.07,59.07,59.02,59.03,32529.0,53.7761,53.7761,53.7306,53.7397,32529.0
2017-11-22 13:55:00,59.03,59.04,59.0,59.03,41750.0,53.7397,53.7488,53.7124,53.7397,41750.0
2017-11-22 14:00:00,59.03,59.1,59.02,59.1,35938.0,53.7397,53.8034,53.7306,53.8034,35938.0
2017-11-22 14:05:00,59.09,59.1,59.05,59.06,37431.0,53.7943,53.8034,53.7579,53.767,37431.0
2017-11-22 14:10:00,59.06,59.09,59.05,59.06,45051.0,53.767,53.7943,53.7579,53.767,45051.0
2017-11-22 14:15:00,59.06,59.07,59.01,59.01,47364.0,53.767,53.7761,53.7215,53.7215,47364.0
2017-11-22 14:20:00,59.01,59.02,58.97,58.98,34744.0,53.7215,53.7306,53.6851,53.6942,34744.0
2017-11-22 14:25:00,58.97,58.98,58.97,58.98,36107.0,53.6851,53.6942,53.6851,53.6942,36107.0
2017-11-22 14:30:00,58.98,58.99,58.96,58.97,54848.0,53.6942,53.7033,53.676,53.6851,54848.0
2017-11-22 14:35:00,58.97,58.99,58.96,58.97,33578.0,53.6851,53.7033,53.676,53.6851,33578.0
2017-11-22 14:40:00,58.96,58.97,58.95,58.97,38508.0,53.676,53.6851,53.6668,53.6851,38508.0
2017-11-22 14:45:00,58.96,58.97,58.96,58.97,35349.0,53.676,53.6851,53.676,53.6851,35349.0
2017-11-22 14:50:00,58.97,59.03,58.97,59.0,66759.0,53.6851,53.7397,53.6851,53.7124,66759.0
2017-11-22 14:55:00,59.01,59.01,58.98,59.01,40293.0,53.7215,53.7215,53.6942,53.7215,40293.0
2017-11-22 15:00:00,59.01,59.01,58.97,58.97,85092.0,53.7215,53.7215,53.6851,53.6851,85092.0
2017-11-22 15:05:00,58.97,58.98,58.95,58.97,45477.0,53.6851,53.6942,53.6668,53.6851,45477.0
2017-11-22 15:10:00,58.97,58.97,58.96,58.97,27067.0,53.6851,53.6851,53.676,53.6851,27067.0
2017-11-22 15:15:00,58.97,59.0,58.96,59.0,55028.0,53.6851,53.7124,53.676,53.7124,55028.0
2017-11-22 15:20:00,59.0,59.0,58.98,59.0,42619.0,53.7124,53.7124,53.6942,53.7124,42619.0
2017-11-22 15:25:00,59.0,59.0,58.97,58.99,48175.0,53.7124,53.7124,53.6851,53.7033,48175.0
2017-11-22 15:30:00,58.99,58.99,58.97,58.99,58760.0,53.7033,53.7033,53.6851,53.7033,58760.0
2017-11-22 15:35:00,58.98,59.0,58.98,59.0,47911.0,53.6942,53.7124,53.6942,53.7124,47911.0
2017-11-22 15:40:00,58.99,59.01,58.99,59.0,97983.0,53.7033,53.7215,53.7033,53.7124,97983.0
2017-11-22 15:45:00,59.0,59.06,58.99,59.05,144489.0,53.7124,53.767,53.7033,53.7579,144489.0
2017-11-22 15:50:00,59.06,59.11,59.04,59.11,201011.0,53.767,53.8125,53.7488,53.8125,201011.0
2017-11-22 15:55:00,59.11,59.14,59.09,59.1,575015.0,53.8125,53.8398,53.7943,53.8034,575015.0
2017-11-24 09:30:00,59.0,59.21,58.91,59.2,227723.0,53.7124,53.9035,53.6304,53.8944,227723.0
2017-11-24 09:35:00,59.23,59.32,59.21,59.26,121849.0,53.9218,54.0037,53.9035,53.9491,121849.0
2017-11-24 09:40:00,59.26,59.31,59.22,59.25,53995.0,53.9491,53.9946,53.9127,53.94,53995.0
2017-11-24 09:45:00,59.25,59.26,59.14,59.17,59134.0,53.94,53.9491,53.8398,53.8671,59134.0
2017-11-24 09:50:00,59.17,59.19,59.12,59.19,55712.0,53.8671,53.8853,53.8216,53.8853,55712.0
2017-11-24 09:55:00,59.19,59.19,59.05,59.12,65347.0,53.8853,53.8853,53.7579,53.8216,65347.0
2017-11-24 10:00:00,59.12,59.18,59.11,59.16,51194.0,53.8216,53.8762,53.8125,53.858,51194.0
2017-11-24 10:05:00,59.15,59.2,59.12,59.2,127914.0,53.8489,53.8944,53.8216,53.8944,127914.0
2017-11-24 10:10:00,59.2,59.25,59.15,59.16,79674.0,53.8944,53.94,53.8489,53.858,79674.0
2017-11-24 10:15:00,59.16,59.2,59.15,59.2,42078.0,53.858,53.8944,53.8489,53.8944,42078.0
2017-11-24 10:20:00,59.2,59.25,59.19,59.23,59574.0,53.8944,53.94,53.8853,53.9218,59574.0
2017-11-24 10:25:00,59.24,59.29,59.23,59.29,53280.0,53.9309,53.9764,53.9218,53.9764,53280.0
2017-11-24 10:30:00,59.29,59.3,59.25,59.29,42808.0,53.9764,53.9855,53.94,53.9764,42808.0
2017-11-24 10:35:00,59.29,59.31,59.25,59.27,54900.0,53.9764,53.9946,53.94,53.9582,54900.0
2017-11-24 10:40:00,59.28,59.28,59.24,59.27,33013.0,53.9673,53.9673,53.9309,53.9582,33013.0
2017-11-24 10:45:00,59.27,59.32,59.26,59.28,48064.0,53.9582,54.0037,53.9491,53.9673,48064.0
2017-11-24 10:50:00,59.28,59.3,59.24,59.26,49059.0,53.9673,53.9855,53.9309,53.9491,49059.0
2017-11-24 10:55:00,59.26,59.29,59.24,59.28,54360.0,53.9491,53.9764,53.9309,53.9673,54360.0
2017-11-24 11:00:00,59.27,59.3,59.25,59.3,47802.0,53.9582,53.9855,53.94,53.9855,47802.0
2017-11-24 11:05:00,59.31,59.35,59.3,59.35,31964.0,53.9946,54.031,53.9855,54.031,31964.0
2017-11-24 11:10:00,59.35,59.35,59.31,59.31,20495.0,54.031,54.031,53.9946,53.9946,20495.0
2017-11-24 11:15:00,59.32,59.34,59.28,59.29,46633.0,54.0037,54.0219,53.9673,53.9764,46633.0
2017-11-24 11:20:00,59.29,59.32,59.28,59.29,20908.0,53.9764,54.0037,53.9673,53.9764,20908.0
2017-11-24 11:25:00,59.29,59.32,59.27,59.28,28261.0,53.9764,54.0037,53.9582,53.9673,28261.0
2017-11-24 11:30:00,59.28,59.3,59.26,59.27,21032.0,53.9673,53.9855,53.9491,53.9582,21032.0
2017-11-24 11:35:00,59.27,59.31,59.27,59.27,43022.0,53.9582,53.9946,53.9582,53.9582,43022.0
2017-11-24 11:40:00,59.28,59.28,59.22,59.25,61312.0,53.9673,53.9673,53.9127,53.94,61312.0
2017-11-24 11:45:00,59.25,59.25,59.2,59.23,30597.0,53.94,53.94,53.8944,53.9218,30597.0
2017-11-24 11:50:00,59.23,59.23,59.18,59.19,45824.0,53.9218,53.9218,53.8762,53.8853,45824.0
2017-11-24 11:55:00,59.2,59.25,59.19,59.25,30592.0,53.8944,53.94,53.8853,53.94,30592.0
2017-11-24 12:00:00,59.25,59.26,59.24,59.26,25696.0,53.94,53.9491,53.9309,53.9491,25696.0
2017-11-24 12:05:00,59.26,59.26,59.24,59.26,42214.0,53.9491,53.9491,53.9309,53.9491,42214.0
2017-11-24 12:10:00,59.25,59.27,59.25,59.26,22871.0,53.94,53.9582,53.94,53.9491,22871.0
2017-11-24 12:15:00,59.27,59.27,59.25,59.27,34785.0,53.9582,53.9582,53.94,53.9582,34785.0
2017-11-24 12:20:00,59.27,59.28,59.24,59.27,51509.0,53.9582,53.9673,53.9309,53.9582,51509.0
2017-11-24 12:25:00,59.27,59.31,59.26,59.29,37178.0,53.9582,53.9946,53.9491,53.9764,37178.0
2017-11-24 12:30:00,59.29,59.3,59.27,59.29,44367.0,53.9764,53.9855,53.9582,53.9764,44367.0
2017-11-24 12:35:00,59.29,59.29,59.26,59.28,60804.0,53.9764,53.9764,53.9491,53.9673,60804.0
2017-11-24 12:40:00,59.28,59.29,59.27,59.28,32052.0,53.9673,53.9764,53.9582,53.9673,32052.0
2017-11-24 12:45:00,59.27,59.31,59.26,59.31,47885.0,53.9582,53.9946,53.9491,53.9946,47885.0
2017-11-24 12:50:00,59.31,59.32,59.27,59.32,90839.0,53.9946,54.0037,53.9582,54.0037,90839.0
2017-11-24 12:55:00,59.32,59.33,59.27,59.31,224035.0,54.0037,54.0128,53.9582,53.9946,224035.0
2017-11-27 09:30:00,59.2,59.7,59.17,59.55,409018.0,53.8944,54.3496,53.8671,54.2131,409018.0
2017-11-27 09:35:00,59.55,59.55,59.3,59.4,89187.0,54.2131,54.2131,53.9855,54.0765,89187.0
2017-11-27 09:40:00,59.38,59.46,59.35,59.38,57382.0,54.0583,54.1311,54.031,54.0583,57382.0
2017-11-27 09:45:00,59.39,59.43,59.36,59.37,52664.0,54.0674,54.1038,54.0401,54.0492,52664.0
2017-11-27 09:50:00,59.37,59.43,59.36,59.38,65465.0,54.0492,54.1038,54.0401,54.0583,65465.0
2017-11-27 09:55:00,59.39,59.48,59.39,59.43,48832.0,54.0674,54.1494,54.0674,54.1038,48832.0
2017-11-27 10:00:00,59.43,59.46,59.38,59.44,42892.0,54.1038,54.1311,54.0583,54.1129,42892.0
2017-11-27 10:05:00,59.44,59.45,59.39,59.4,78337.0,54.1129,54.122,54.0674,54.0765,78337.0
2017-11-27 10:10:00,59.4,59.44,59.36,59.38,67718.0,54.0765,54.1129,54.0401,54.0583,67718.0
2017-11-27 10:15:00,59.38,59.49,59.38,59.48,51641.0,54.0583,54.1585,54.0583,54.1494,51641.0
2017-11-27 10:20:00,59.48,59.56,59.48,59.56,68781.0,54.1494,54.2222,54.1494,54.2222,68781.0
2017-11-27 10:25:00,59.57,59.6,59.56,59.57,69766.0,54.2313,54.2586,54.2222,54.2313,69766.0
2017-11-27 10:30:00,59.56,59.62,59.55,59.55,77138.0,54.2222,54.2768,54.2131,54.2131,77138.0
2017-11-27 10:35:00,59.56,59.63,59.55,59.59,69698.0,54.2222,54.2859,54.2131,54.2495,69698.0
2017-11-27 10:40:00,59.59,59.62,59.58,59.59,94278.0,54.2495,54.2768,54.2404,54.2495,94278.0
2017-11-27 10:45:00,59.6,59.64,59.58,59.61,33951.0,54.2586,54.295,54.2404,54.2677,33951.0
2017-11-27 10:50:00,59.61,59.64,59.6,59.61,41207.0,54.2677,54.295,54.2586,54.2677,41207.0
2017-11-27 10:55:00,59.61,59.63,59.42,59.47,120073.0,54.2677,54.2859,54.0947,54.1402,120073.0
2017-11-27 11:00:00,59.47,59.52,59.47,59.52,147497.0,54.1402,54.1858,54.1402,54.1858,147497.0
2017-11-27 11:05:00,59.51,59.56,59.48,59.55,74303.0,54.1767,54.2222,54.1494,54.2131,74303.0
2017-11-27 11:10:00,59.55,59.63,59.53,59.6,155915.0,54.2131,54.2859,54.1949,54.2586,155915.0
2017-11-27 11:15:00,59.61,59.64,59.56,59.64,159928.0,54.2677,54.295,54.2222,54.295,159928.0
2017-11-27 11:20:00,59.64,59.67,59.62,59.63,52736.0,54.295,54.3223,54.2768,54.2859,52736.0
2017-11-27 11:25:00,59.63,59.69,59.62,59.68,86438.0,54.2859,54.3405,54.2768,54.3314,86438.0
2017-11-27 11:30:00,59.67,59.68,59.64,59.68,99995.0,54.3223,54.3314,54.295,54.3314,99995.0
2017-11-27 11:35:00,59.68,59.7,59.64,59.67,105609.0,54.3314,54.3496,54.295,54.3223,105609.0
2017-11-27 11:40:00,59.67,59.67,59.59,59.6,189863.0,54.3223,54.3223,54.2495,54.2586,189863.0
2017-11-27 11:45:00,59.61,59.66,59.6,59.63,40961.0,54.2677,54.3132,54.2586,54.2859,40961.0
2017-11-27 11:50:00,59.64,59.69,59.63,59.68,41765.0,54.295,54.3405,54.2859,54.3314,41765.0
2017-11-27 11:55:00,59.67,59.68,59.63,59.64,45431.0,54.3223,54.3314,54.2859,54.295,45431.0
2017-11-27 12:00:00,59.65,59.66,59.62,59.65,45904.0,54.3041,54.3132,54.2768,54.3041,45904.0
2017-11-27 12:05:00,59.65,59.68,59.64,59.67,62096.0,54.3041,54.3314,54.295,54.3223,62096.0
2017-11-27 12:10:00,59.66,59.67,59.64,59.66,44363.0,54.3132,54.3223,54.295,54.3132,44363.0
2017-11-27 12:15:00,59.65,59.7,59.65,59.68,43062.0,54.3041,54.3496,54.3041,54.3314,43062.0
2017-11-27 12:20:00,59.68,59.69,59.66,59.67,35468.0,54.3314,54.3405,54.3132,54.3223,35468.0
2017-11-27 12:25:00,59.67,59.69,59.66,59.69,43974.0,54.3223,54.3405,54.3132,54.3405,43974.0
2017-11-27 12:30:00,59.68,59.69,59.66,59.69,33747.0,54.3314,54.3405,54.3132,54.3405,33747.0
2017-11-27 12:35:00,59.69,59.69,59.63,59.63,50927.0,54.3405,54.3405,54.2859,54.2859,50927.0
2017-11-27 12:40:00,59.62,59.63,59.55,59.55,137181.0,54.2768,54.2859,54.2131,54.2131,137181.0
2017-11-27 12:45:00,59.55,59.61,59.55,59.59,53930.0,54.2131,54.2677,54.2131,54.2495,53930.0
2017-11-27 12:50:00,59.59,59.61,59.57,59.61,74088.0,54.2495,54.2677,54.2313,54.2677,74088.0
2017-11-27 12:55:00,59.61,59.61,59.59,59.59,12438.0,54.2677,54.2677,54.2495,54.2495,12438.0
2017-11-27 13:00:00,59.6,59.62,59.59,59.6,27171.0,54.2586,54.2768,54.2495,54.2586,27171.0
2017-11-27 13:05:00,59.6,59.61,59.58,59.6,29420.0,54.2586,54.2677,54.2404,54.2586,29420.0
2017-11-27 13:10:00,59.6,59.63,59.57,59.58,57855.0,54.2586,54.2859,54.2313,54.2404,57855.0
2017-11-27 13:15:00,59.57,59.61,59.56,59.61,33087.0,54.2313,54.2677,54.2222,54.2677,33087.0
2017-11-27 13:20:00,59.61,59.64,59.6,59.62,34115.0,54.2677,54.295,54.2586,54.2768,34115.0
2017-11-27 13:25:00,59.62,59.63,59.6,59.6,22520.0,54.2768,54.2859,54.2586,54.2586,22520.0
2017-11-27 13:30:00,59.6,59.61,59.59,59.6,21987.0,54.2586,54.2677,54.2495,54.2586,21987.0
2017-11-27 13:35:00,59.61,59.62,59.57,59.61,60366.0,54.2677,54.2768,54.2313,54.2677,60366.0
2017-11-27 13:40:00,59.62,59.62,59.59,59.59,12006.0,54.2768,54.2768,54.2495,54.2495,12006.0
2017-11-27 13:45:00,59.59,59.65,59.59,59.62,33908.0,54.2495,54.3041,54.2495,54.2768,33908.0
2017-11-27 13:50:00,59.63,59.65,59.59,59.6,50323.0,54.2859,54.3041,54.2495,54.2586,50323.0
2017-11-27 13:55:00,59.6,59.61,59.59,59.6,23368.0,54.2586,54.2677,54.2495,54.2586,23368.0
2017-11-27 14:00:00,59.61,59.62,59.59,59.62,30362.0,54.2677,54.2768,54.2495,54.2768,30362.0
2017-11-27 14:05:00,59.62,59.62,59.6,59.61,30222.0,54.2768,54.2768,54.2586,54.2677,30222.0
2017-11-27 14:10:00,59.61,59.66,59.6,59.65,32716.0,54.2677,54.3132,54.2586,54.3041,32716.0
2017-11-27 14:15:00,59.65,59.68,59.61,59.68,42380.0,54.3041,54.3314,54.2677,54.3314,42380.0
2017-11-27 14:20:00,59.68,59.69,59.63,59.65,64597.0,54.3314,54.3405,54.2859,54.3041,64597.0
2017-11-27 14:25:00,59.64,59.66,59.62,59.64,67340.0,54.295,54.3132,54.2768,54.295,67340.0
2017-11-27 14:30:00,59.65,59.66,59.58,59.61,53202.0,54.3041,54.3132,54.2404,54.2677,53202.0
2017-11-27 14:35:00,59.62,59.62,59.57,59.58,106372.0,54.2768,54.2768,54.2313,54.2404,106372.0
2017-11-27 14:40:00,59.59,59.62,59.58,59.59,40036.0,54.2495,54.2768,54.2404,54.2495,40036.0
2017-11-27 14:45:00,59.59,59.61,59.58,59.6,22036.0,54.2495,54.2677,54.2404,54.2586,22036.0
2017-11-27 14:50:00,59.61,59.62,59.59,59.62,34900.0,54.2677,54.2768,54.2495,54.2768,34900.0
2017-11-27 14:55:00,59.61,59.63,59.6,59.63,21808.0,54.2677,54.2859,54.2586,54.2859,21808.0
2017-11-27 15:00:00,59.62,59.63,59.58,59.59,52711.0,54.2768,54.2859,54.2404,54.2495,52711.0
2017-11-27 15:05:00,59.59,59.62,59.58,59.61,82867.0,54.2495,54.2768,54.2404,54.2677,82867.0
2017-11-27 15:10:00,59.62,59.63,59.6,59.61,36661.0,54.2768,54.2859,54.2586,54.2677,36661.0
2017-11-27 15:15:00,59.61,59.62,59.59,59.61,67395.0,54.2677,54.2768,54.2495,54.2677,67395.0
2017-11-27 15:20:00,59.61,59.62,59.6,59.62,38218.0,54.2677,54.2768,54.2586,54.2768,38218.0
2017-11-27 15:25:00,59.62,59.63,59.6,59.63,68624.0,54.2768,54.2859,54.2586,54.2859,68624.0
2017-11-27 15:30:00,59.63,59.65,59.63,59.65,31164.0,54.2859,54.3041,54.2859,54.3041,31164.0
2017-11-27 15:35:00,59.65,59.65,59.6,59.62,134542.0,54.3041,54.3041,54.2586,54.2768,134542.0
2017-11-27 15:40:00,59.61,59.62,59.6,59.6,62110.0,54.2677,54.2768,54.2586,54.2586,62110.0
2017-11-27 15:45:00,59.6,59.61,59.6,59.61,48339.0,54.2586,54.2677,54.2586,54.2677,48339.0
2017-11-27 15:50:00,59.61,59.61,59.59,59.59,113199.0,54.2677,54.2677,54.2495,54.2495,113199.0
2017-11-27 15:55:00,59.6,59.67,59.59,59.63,358704.0,54.2586,54.3223,54.2495,54.2859,358704.0
2017-11-28 09:30:00,58.76,59.1,58.54,59.03,340327.0,53.4939,53.8034,53.2936,53.7397,340327.0
2017-11-28 09:35:00,59.04,59.24,59.04,59.18,174449.0,53.7488,53.9309,53.7488,53.8762,174449.0
2017-11-28 09:40:00,59.18,59.36,59.15,59.26,266961.0,53.8762,54.0401,53.8489,53.9491,266961.0
2017-11-28 09:45:00,59.28,59.39,59.19,59.34,318771.0,53.9673,54.0674,53.8853,54.0219,318771.0
2017-11-28 09:50:00,59.34,59.36,59.24,59.29,101405.0,54.0219,54.0401,53.9309,53.9764,101405.0
2017-11-28 09:55:00,59.29,59.33,59.22,59.29,93638.0,53.9764,54.0128,53.9127,53.9764,93638.0
2017-11-28 10:00:00,59.3,59.34,59.25,59.33,163834.0,53.9855,54.0219,53.94,54.0128,163834.0
2017-11-28 10:05:00,59.32,59.32,59.28,59.29,70569.0,54.0037,54.0037,53.9673,53.9764,70569.0
2017-11-28 10:10:00,59.3,59.32,59.25,59.27,138067.0,53.9855,54.0037,53.94,53.9582,138067.0
2017-11-28 10:15:00,59.27,59.32,59.25,59.3,202186.0,53.9582,54.0037,53.94,53.9855,202186.0
2017-11-28 10:20:00,59.3,59.38,59.29,59.35,94553.0,53.9855,54.0583,53.9764,54.031,94553.0
2017-11-28 10:25:00,59.35,59.41,59.33,59.37,125528.0,54.031,54.0856,54.0128,54.0492,125528.0
2017-11-28 10:30:00,59.37,59.37,59.23,59.28,119984.0,54.0492,54.0492,53.9218,53.9673,119984.0
2017-11-28 10:35:00,59.28,59.29,59.23,59.28,67294.0,53.9673,53.9764,53.9218,53.9673,67294.0
2017-11-28 10:40:00,59.28,59.29,59.19,59.21,66152.0,53.9673,53.9764,53.8853,53.9035,66152.0
2017-11-28 10:45:00,59.22,59.26,59.18,59.21,81099.0,53.9127,53.9491,53.8762,53.9035,81099.0
2017-11-28 10:50:00,59.21,59.23,59.14,59.18,92692.0,53.9035,53.9218,53.8398,53.8762,92692.0
2017-11-28 10:55:00,59.18,59.25,59.15,59.21,117377.0,53.8762,53.94,53.8489,53.9035,117377.0
2017-11-28 11:00:00,59.21,59.25,59.19,59.24,76912.0,53.9035,53.94,53.8853,53.9309,76912.0
2017-11-28 11:05:00,59.24,59.25,59.18,59.21,94042.0,53.9309,53.94,53.8762,53.9035,94042.0
2017-11-28 11:10:00,59.22,59.22,59.18,59.2,35645.0,53.9127,53.9127,53.8762,53.8944,35645.0
2017-11-28 11:15:00,59.19,59.21,59.19,59.21,31246.0,53.8853,53.9035,53.8853,53.9035,31246.0
2017-11-28 11:20:00,59.21,59.21,59.14,59.19,57459.0,53.9035,53.9035,53.8398,53.8853,57459.0
2017-11-28 11:25:00,59.19,59.25,59.18,59.25,48780.0,53.8853,53.94,53.8762,53.94,48780.0
2017-11-28 11:30:00,59.25,59.29,59.24,59.26,63399.0,53.94,53.9764,53.9309,53.9491,63399.0
2017-11-28 11:35:00,59.26,59.34,59.25,59.33,62238.0,53.9491,54.0219,53.94,54.0128,62238.0
2017-11-28 11:40:00,59.34,59.36,59.3,59.32,58681.0,54.0219,54.0401,53.9855,54.0037,58681.0
2017-11-28 11:45:00,59.31,59.36,59.29,59.33,63440.0,53.9946,54.0401,53.9764,54.0128,63440.0
2017-11-28 11:50:00,59.33,59.35,59.31,59.33,24308.0,54.0128,54.031,53.9946,54.0128,24308.0
2017-11-28 11:55:00,59.33,59.36,59.32,59.36,50074.0,54.0128,54.0401,54.0037,54.0401,50074.0
2017-11-28 12:00:00,59.36,59.38,59.33,59.34,26929.0,54.0401,54.0583,54.0128,54.0219,26929.0
2017-11-28 12:05:00,59.35,59.35,59.31,59.35,50468.0,54.031,54.031,53.9946,54.031,50468.0
2017-11-28 12:10:00,59.35,59.42,59.34,59.41,35792.0,54.031,54.0947,54.0219,54.0856,35792.0
2017-11-28 12:15:00,59.41,59.5,59.37,59.49,43381.0,54.0856,54.1676,54.0492,54.1585,43381.0
2017-11-28 12:20:00,59.5,59.51,59.45,59.48,84389.0,54.1676,54.1767,54.122,54.1494,84389.0
2017-11-28 12:25:00,59.48,59.5,59.46,59.48,40410.0,54.1494,54.1676,54.1311,54.1494,40410.0
2017-11-28 12:30:00,59.48,59.49,59.45,59.46,41135.0,54.1494,54.1585,54.122,54.1311,41135.0
2017-11-28 12:35:00,59.46,59.55,59.45,59.51,83598.0,54.1311,54.2131,54.122,54.1767,83598.0
2017-11-28 12:40:00,59.52,59.55,59.5,59.55,68676.0,54.1858,54.2131,54.1676,54.2131,68676.0
2017-11-28 12:45:00,59.54,59.57,59.51,59.53,71609.0,54.204,54.2313,54.1767,54.1949,71609.0
2017-11-28 12:50:00,59.54,59.55,59.49,59.49,48616.0,54.204,54.2131,54.1585,54.1585,48616.0
2017-11-28 12:55:00,59.51,59.55,59.5,59.53,90723.0,54.1767,54.2131,54.1676,54.1949,90723.0
2017-11-28 13:00:00,59.53,59.59,59.52,59.59,38856.0,54.1949,54.2495,54.1858,54.2495,38856.0
2017-11-28 13:05:00,59.58,59.6,59.57,59.6,33713.0,54.2404,54.2586,54.2313,54.2586,33713.0
2017-11-28 13:10:00,59.59,59.59,59.51,59.52,36561.0,54.2495,54.2495,54.1767,54.1858,36561.0
2017-11-28 13:15:00,59.52,59.53,59.48,59.5,26637.0,54.1858,54.1949,54.1494,54.1676,26637.0
2017-11-28 13:20:00,59.5,59.54,59.49,59.54,45891.0,54.1676,54.204,54.1585,54.204,45891.0
2017-11-28 13:25:00,59.53,59.55,59.52,59.54,23163.0,54.1949,54.2131,54.1858,54.204,23163.0
2017-11-28 13:30:00,59.54,59.54,59.49,59.53,36311.0,54.204,54.204,54.1585,54.1949,36311.0
2017-11-28 13:35:00,59.52,59.53,59.44,59.44,51251.0,54.1858,54.1949,54.1129,54.1129,51251.0
2017-11-28 13:40:00,59.44,59.45,59.43,59.45,29486.0,54.1129,54.122,54.1038,54.122,29486.0
2017-11-28 13:45:00,59.45,59.47,59.44,59.45,45108.0,54.122,54.1402,54.1129,54.122,45108.0
2017-11-28 13:50:00,59.46,59.49,59.45,59.48,55258.0,54.1311,54.1585,54.122,54.1494,55258.0
2017-11-28 13:55:00,59.48,59.54,59.46,59.54,69692.0,54.1494,54.204,54.1311,54.204,69692.0
2017-11-28 14:00:00,59.54,59.59,59.51,59.58,72303.0,54.204,54.2495,54.1767,54.2404,72303.0
2017-11-28 14:05:00,59.57,59.58,59.5,59.5,41208.0,54.2313,54.2404,54.1676,54.1676,41208.0
2017-11-28 14:10:00,59.51,59.51,59.46,59.5,37250.0,54.1767,54.1767,54.1311,54.1676,37250.0
2017-11-28 14:15:00,59.5,59.51,59.46,59.48,35809.0,54.1676,54.1767,54.1311,54.1494,35809.0
2017-11-28 14:20:00,59.48,59.49,59.45,59.48,39924.0,54.1494,54.1585,54.122,54.1494,39924.0
2017-11-28 14:25:00,59.48,59.48,59.44,59.45,40027.0,54.1494,54.1494,54.1129,54.122,40027.0
2017-11-28 14:30:00,59.46,59.48,59.44,59.47,40048.0,54.1311,54.1494,54.1129,54.1402,40048.0
2017-11-28 14:35:00,59.47,59.48,59.46,59.47,25586.0,54.1402,54.1494,54.1311,54.1402,25586.0
2017-11-28 14:40:00,59.46,59.51,59.46,59.48,51615.0,54.1311,54.1767,54.1311,54.1494,51615.0
2017-11-28 14:45:00,59.48,59.51,59.47,59.49,44595.0,54.1494,54.1767,54.1402,54.1585,44595.0
2017-11-28 14:50:00,59.5,59.55,59.49,59.54,52504.0,54.1676,54.2131,54.1585,54.204,52504.0
2017-11-28 14:55:00,59.55,59.6,59.54,59.59,57854.0,54.2131,54.2586,54.204,54.2495,57854.0
2017-11-28 15:00:00,59.59,59.59,59.54,59.58,131935.0,54.2495,54.2495,54.204,54.2404,131935.0
2017-11-28 15:05:00,59.57,59.57,59.53,59.54,77934.0,54.2313,54.2313,54.1949,54.204,77934.0
2017-11-28 15:10:00,59.54,59.58,59.52,59.54,106017.0,54.204,54.2404,54.1858,54.204,106017.0
2017-11-28 15:15:00,59.54,59.58,59.53,59.58,102277.0,54.204,54.2404,54.1949,54.2404,102277.0
2017-11-28 15:20:00,59.57,59.58,59.53,59.53,150129.0,54.2313,54.2404,54.1949,54.1949,150129.0
2017-11-28 15:25:00,59.53,59.54,59.44,59.47,111584.0,54.1949,54.204,54.1129,54.1402,111584.0
2017-11-28 15:30:00,59.47,59.59,59.45,59.58,110278.0,54.1402,54.2495,54.122,54.2404,110278.0
2017-11-28 15:35:00,59.58,59.59,59.5,59.51,94828.0,54.2404,54.2495,54.1676,54.1767,94828.0
2017-11-28 15:40:00,59.51,59.56,59.5,59.56,121413.0,54.1767,54.2222,54.1676,54.2222,121413.0
2017-11-28 15:45:00,59.55,59.56,59.51,59.51,119003.0,54.2131,54.2222,54.1767,54.1767,119003.0
2017-11-28 15:50:00,59.52,59.54,59.48,59.5,200586.0,54.1858,54.204,54.1494,54.1676,200586.0
2017-11-28 15:55:00,59.49,59.59,59.47,59.58,620102.0,54.1585,54.2495,54.1402,54.2404,620102.0
2017-11-29 09:30:00,59.73,60.35,59.73,60.3,722945.0,54.3769,54.9414,54.3769,54.8959,722945.0
2017-11-29 09:35:00,60.33,60.4,60.19,60.24,143303.0,54.9232,54.9869,54.7957,54.8412,143303.0
2017-11-29 09:40:00,60.23,60.24,59.95,59.98,140326.0,54.8321,54.8412,54.5772,54.6045,140326.0
2017-11-29 09:45:00,59.98,60.02,59.88,60.02,115801.0,54.6045,54.641,54.5135,54.641,115801.0
2017-11-29 09:50:00,60.01,60.05,59.95,60.0,157543.0,54.6319,54.6683,54.5772,54.6227,157543.0
2017-11-29 09:55:00,59.99,60.05,59.97,60.02,163555.0,54.6136,54.6683,54.5954,54.641,163555.0
2017-11-29 10:00:00,60.03,60.11,60.02,60.06,105315.0,54.6501,54.7229,54.641,54.6774,105315.0
2017-11-29 10:05:00,60.05,60.18,60.04,60.15,89968.0,54.6683,54.7866,54.6592,54.7593,89968.0
2017-11-29 10:10:00,60.15,60.2,60.12,60.17,91693.0,54.7593,54.8048,54.732,54.7775,91693.0
2017-11-29 10:15:00,60.17,60.17,59.99,60.05,159129.0,54.7775,54.7775,54.6136,54.6683,159129.0
2017-11-29 10:20:00,60.05,60.14,60.01,60.12,109204.0,54.6683,54.7502,54.6319,54.732,109204.0
2017-11-29 10:25:00,60.11,60.14,60.01,60.03,54036.0,54.7229,54.7502,54.6319,54.6501,54036.0
2017-11-29 10:30:00,60.03,60.08,59.98,60.01,153934.0,54.6501,54.6956,54.6045,54.6319,153934.0
2017-11-29 10:35:00,60.01,60.09,59.98,60.05,138355.0,54.6319,54.7047,54.6045,54.6683,138355.0
2017-11-29 10:40:00,60.05,60.09,60.01,60.07,106134.0,54.6683,54.7047,54.6319,54.6865,106134.0
2017-11-29 10:45:00,60.08,60.1,60.05,60.09,58432.0,54.6956,54.7138,54.6683,54.7047,58432.0
2017-11-29 10:50:00,60.09,60.09,60.0,60.09,90587.0,54.7047,54.7047,54.6227,54.7047,90587.0
2017-11-29 10:55:00,60.09,60.09,60.04,60.06,68774.0,54.7047,54.7047,54.6592,54.6774,68774.0
2017-11-29 11:00:00,60.06,60.17,60.05,60.16,72220.0,54.6774,54.7775,54.6683,54.7684,72220.0
2017-11-29 11:05:00,60.16,60.17,60.03,60.06,205892.0,54.7684,54.7775,54.6501,54.6774,205892.0
2017-11-29 11:10:00,60.06,60.14,60.05,60.12,70373.0,54.6774,54.7502,54.6683,54.732,70373.0
2017-11-29 11:15:00,60.12,60.14,60.04,60.1,99450.0,54.732,54.7502,54.6592,54.7138,99450.0
2017-11-29 11:20:00,60.09,60.09,60.01,60.08,173399.0,54.7047,54.7047,54.6319,54.6956,173399.0
2017-11-29 11:25:00,60.09,60.16,60.06,60.07,150727.0,54.7047,54.7684,54.6774,54.6865,150727.0
2017-11-29 11:30:00,60.07,60.17,60.06,60.14,94537.0,54.6865,54.7775,54.6774,54.7502,94537.0
2017-11-29 11:35:00,60.14,60.21,60.1,60.18,80249.0,54.7502,54.8139,54.7138,54.7866,80249.0
2017-11-29 11:40:00,60.18,60.25,60.17,60.23,55979.0,54.7866,54.8503,54.7775,54.8321,55979.0
2017-11-29 11:45:00,60.23,60.25,60.21,60.21,61221.0,54.8321,54.8503,54.8139,54.8139,61221.0
2017-11-29 11:50:00,60.22,60.25,60.2,60.24,65031.0,54.823,54.8503,54.8048,54.8412,65031.0
2017-11-29 11:55:00,60.24,60.39,60.24,60.37,134264.0,54.8412,54.9778,54.8412,54.9596,134264.0
2017-11-29 12:00:00,60.38,60.39,60.33,60.38,104964.0,54.9687,54.9778,54.9232,54.9687,104964.0
2017-11-29 12:05:00,60.38,60.48,60.37,60.46,112134.0,54.9687,55.0597,54.9596,55.0415,112134.0
2017-11-29 12:10:00,60.47,60.63,60.45,60.57,220464.0,55.0506,55.1963,55.0324,55.1417,220464.0
2017-11-29 12:15:00,60.57,60.6,60.5,60.5,57401.0,55.1417,55.169,55.0779,55.0779,57401.0
2017-11-29 12:20:00,60.51,60.57,60.5,60.52,69810.0,55.087,55.1417,55.0779,55.0961,69810.0
2017-11-29 12:25:00,60.5,60.52,60.45,60.46,57234.0,55.0779,55.0961,55.0324,55.0415,57234.0
2017-11-29 12:30:00,60.46,60.52,60.45,60.51,143365.0,55.0415,55.0961,55.0324,55.087,143365.0
2017-11-29 12:35:00,60.5,60.52,60.36,60.36,97526.0,55.0779,55.0961,54.9505,54.9505,97526.0
2017-11-29 12:40:00,60.37,60.4,60.3,60.34,69429.0,54.9596,54.9869,54.8959,54.9323,69429.0
2017-11-29 12:45:00,60.33,60.34,60.26,60.34,64889.0,54.9232,54.9323,54.8594,54.9323,64889.0
2017-11-29 12:50:00,60.33,60.42,60.32,60.38,117882.0,54.9232,55.0051,54.9141,54.9687,117882.0
2017-11-29 12:55:00,60.37,60.41,60.35,60.41,89108.0,54.9596,54.996,54.9414,54.996,89108.0
2017-11-29 13:00:00,60.41,60.42,60.36,60.38,42109.0,54.996,55.0051,54.9505,54.9687,42109.0
2017-11-29 13:05:00,60.37,60.39,60.34,60.37,90928.0,54.9596,54.9778,54.9323,54.9596,90928.0
2017-11-29 13:10:00,60.36,60.37,60.3,60.32,70965.0,54.9505,54.9596,54.8959,54.9141,70965.0
2017-11-29 13:15:00,60.31,60.37,60.31,60.37,84885.0,54.905,54.9596,54.905,54.9596,84885.0
2017-11-29 13:20:00,60.37,60.44,60.36,60.44,71066.0,54.9596,55.0233,54.9505,55.0233,71066.0
2017-11-29 13:25:00,60.44,60.46,60.43,60.45,52323.0,55.0233,55.0415,55.0142,55.0324,52323.0
2017-11-29 13:30:00,60.44,60.46,60.42,60.45,19268.0,55.0233,55.0415,55.0051,55.0324,19268.0
2017-11-29 13:35:00,60.45,60.45,60.41,60.42,47610.0,55.0324,55.0324,54.996,55.0051,47610.0
2017-11-29 13:40:00,60.43,60.46,60.42,60.46,17572.0,55.0142,55.0415,55.0051,55.0415,17572.0
2017-11-29 13:45:00,60.45,60.47,60.43,60.46,55920.0,55.0324,55.0506,55.0142,55.0415,55920.0
2017-11-29 13:50:00,60.45,60.47,60.44,60.47,24827.0,55.0324,55.0506,55.0233,55.0506,24827.0
2017-11-29 13:55:00,60.47,60.47,60.42,60.42,45081.0,55.0506,55.0506,55.0051,55.0051,45081.0
2017-11-29 14:00:00,60.42,60.5,60.41,60.49,81668.0,55.0051,55.0779,54.996,55.0688,81668.0
2017-11-29 14:05:00,60.49,60.54,60.48,60.49,91294.0,55.0688,55.1144,55.0597,55.0688,91294.0
2017-11-29 14:10:00,60.49,60.54,60.49,60.53,50934.0,55.0688,55.1144,55.0688,55.1052,50934.0
2017-11-29 14:15:00,60.54,60.55,60.52,60.55,34741.0,55.1144,55.1235,55.0961,55.1235,34741.0
2017-11-29 14:20:00,60.55,60.6,60.54,60.57,90077.0,55.1235,55.169,55.1144,55.1417,90077.0
2017-11-29 14:25:00,60.57,60.6,60.56,60.59,54280.0,55.1417,55.169,55.1326,55.1599,54280.0
2017-11-29 14:30:00,60.59,60.62,60.58,60.6,77439.0,55.1599,55.1872,55.1508,55.169,77439.0
2017-11-29 14:35:00,60.6,60.61,60.52,60.53,61139.0,55.169,55.1781,55.0961,55.1052,61139.0
2017-11-29 14:40:00,60.53,60.55,60.43,60.43,1229027.0,55.1052,55.1235,55.0142,55.0142,1229027.0
2017-11-29 14:45:00,60.42,60.46,60.36,60.4,170292.0,55.0051,55.0415,54.9505,54.9869,170292.0
2017-11-29 14:50:00,60.4,60.4,60.27,60.29,88158.0,54.9869,54.9869,54.8685,54.8868,88158.0
2017-11-29 14:55:00,60.29,60.34,60.28,60.29,85095.0,54.8868,54.9323,54.8777,54.8868,85095.0
2017-11-29 15:00:00,60.29,60.36,60.27,60.33,129584.0,54.8868,54.9505,54.8685,54.9232,129584.0
2017-11-29 15:05:00,60.33,60.34,60.32,60.34,35510.0,54.9232,54.9323,54.9141,54.9323,35510.0
2017-11-29 15:10:00,60.34,60.38,60.33,60.37,74034.0,54.9323,54.9687,54.9232,54.9596,74034.0
2017-11-29 15:15:00,60.38,60.38,60.36,60.37,75773.0,54.9687,54.9687,54.9505,54.9596,75773.0
2017-11-29 15:20:00,60.36,60.36,60.26,60.35,134663.0,54.9505,54.9505,54.8594,54.9414,134663.0
2017-11-29 15:25:00,60.35,60.35,60.32,60.32,63593.0,54.9414,54.9414,54.9141,54.9141,63593.0
2017-11-29 15:30:00,60.33,60.35,60.31,60.32,237226.0,54.9232,54.9414,54.905,54.9141,237226.0
2017-11-29 15:35:00,60.32,60.35,60.32,60.34,130240.0,54.9141,54.9414,54.9141,54.9323,130240.0
2017-11-29 15:40:00,60.33,60.34,60.33,60.34,123502.0,54.9232,54.9323,54.9232,54.9323,123502.0
2017-11-29 15:45:00,60.33,60.35,60.32,60.34,277354.0,54.9232,54.9414,54.9141,54.9323,277354.0
2017-11-29 15:50:00,60.34,60.36,60.3,60.36,343320.0,54.9323,54.9505,54.8959,54.9505,343320.0
2017-11-29 15:55:00,60.35,60.37,60.32,60.34,1064301.0,54.9414,54.9596,54.9141,54.9323,1064301.0
2017-11-30 09:30:00,60.26,60.63,60.25,60.5,298100.0,54.8594,55.1963,54.8503,55.0779,298100.0
2017-11-30 09:35:00,60.5,60.8,60.48,60.72,107487.0,55.0779,55.3511,55.0597,55.2782,107487.0
2017-11-30 09:40:00,60.73,60.86,60.71,60.85,121859.0,55.2873,55.4057,55.2691,55.3966,121859.0
2017-11-30 09:45:00,60.85,60.87,60.6,60.71,101465.0,55.3966,55.4148,55.169,55.2691,101465.0
2017-11-30 09:50:00,60.7,60.71,60.57,60.62,84451.0,55.26,55.2691,55.1417,55.1872,84451.0
2017-11-30 09:55:00,60.62,60.79,60.6,60.73,190301.0,55.1872,55.3419,55.169,55.2873,190301.0
2017-11-30 10:00:00,60.74,60.74,60.62,60.63,83165.0,55.2964,55.2964,55.1872,55.1963,83165.0
2017-11-30 10:05:00,60.62,60.63,60.55,60.58,123243.0,55.1872,55.1963,55.1235,55.1508,123243.0
2017-11-30 10:10:00,60.58,60.64,60.57,60.62,92091.0,55.1508,55.2054,55.1417,55.1872,92091.0
2017-11-30 10:15:00,60.61,60.62,60.54,60.55,82514.0,55.1781,55.1872,55.1144,55.1235,82514.0
2017-11-30 10:20:00,60.55,60.56,60.47,60.48,117984.0,55.1235,55.1326,55.0506,55.0597,117984.0
2017-11-30 10:25:00,60.48,60.49,60.46,60.47,69066.0,55.0597,55.0688,55.0415,55.0506,69066.0
2017-11-30 10:30:00,60.48,60.49,60.44,60.46,74816.0,55.0597,55.0688,55.0233,55.0415,74816.0
2017-11-30 10:35:00,60.46,60.5,60.45,60.45,110743.0,55.0415,55.0779,55.0324,55.0324,110743.0
2017-11-30 10:40:00,60.45,60.45,60.39,60.43,91294.0,55.0324,55.0324,54.9778,55.0142,91294.0
2017-11-30 10:45:00,60.43,60.49,60.42,60.46,77354.0,55.0142,55.0688,55.0051,55.0415,77354.0
2017-11-30 10:50:00,60.47,60.47,60.39,60.41,71006.0,55.0506,55.0506,54.9778,54.996,71006.0
2017-11-30 10:55:00,60.42,60.61,60.41,60.6,77747.0,55.0051,55.1781,54.996,55.169,77747.0
2017-11-30 11:00:00,60.6,60.65,60.55,60.55,132233.0,55.169,55.2145,55.1235,55.1235,132233.0
2017-11-30 11:05:00,60.55,60.64,60.54,60.63,124845.0,55.1235,55.2054,55.1144,55.1963,124845.0
2017-11-30 11:10:00,60.64,60.74,60.62,60.71,63521.0,55.2054,55.2964,55.1872,55.2691,63521.0
2017-11-30 11:15:00,60.7,60.77,60.64,60.65,81383.0,55.26,55.3237,55.2054,55.2145,81383.0
2017-11-30 11:20:00,60.65,60.65,60.59,60.63,73023.0,55.2145,55.2145,55.1599,55.1963,73023.0
2017-11-30 11:25:00,60.64,60.68,60.63,60.68,105213.0,55.2054,55.2418,55.1963,55.2418,105213.0
2017-11-30 11:30:00,60.68,60.77,60.67,60.73,100763.0,55.2418,55.3237,55.2327,55.2873,100763.0
2017-11-30 11:35:00,60.74,60.76,60.71,60.73,53591.0,55.2964,55.3146,55.2691,55.2873,53591.0
2017-11-30 11:40:00,60.73,60.77,60.72,60.73,81586.0,55.2873,55.3237,55.2782,55.2873,81586.0
2017-11-30 11:45:00,60.74,60.74,60.64,60.66,79552.0,55.2964,55.2964,55.2054,55.2236,79552.0
2017-11-30 11:50:00,60.67,60.75,60.66,60.75,36449.0,55.2327,55.3055,55.2236,55.3055,36449.0
2017-11-30 11:55:00,60.75,60.75,60.7,60.7,54108.0,55.3055,55.3055,55.26,55.26,54108.0
2017-11-30 12:00:00,60.71,60.75,60.7,60.75,79170.0,55.2691,55.3055,55.26,55.3055,79170.0
2017-11-30 12:05:00,60.75,60.83,60.74,60.82,134381.0,55.3055,55.3784,55.2964,55.3693,134381.0
2017-11-30 12:10:00,60.83,60.87,60.82,60.87,69726.0,55.3784,55.4148,55.3693,55.4148,69726.0
2017-11-30 12:15:00,60.86,60.89,60.85,60.87,53595.0,55.4057,55.433,55.3966,55.4148,53595.0
2017-11-30 12:20:00,60.87,60.9,60.86,60.9,62206.0,55.4148,55.4421,55.4057,55.4421,62206.0
2017-11-30 12:25:00,60.9,60.93,60.89,60.89,53839.0,55.4421,55.4694,55.433,55.433,53839.0
2017-11-30 12:30:00,60.89,60.94,60.84,60.94,89989.0,55.433,55.4785,55.3875,55.4785,89989.0
2017-11-30 12:35:00,60.94,61.07,60.93,61.06,173714.0,55.4785,55.5969,55.4694,55.5877,173714.0
2017-11-30 12:40:00,61.06,61.14,60.99,61.14,79723.0,55.5877,55.6606,55.524,55.6606,79723.0
2017-11-30 12:45:00,61.14,61.21,61.12,61.14,122116.0,55.6606,55.7243,55.6424,55.6606,122116.0
2017-11-30 12:50:00,61.14,61.15,61.08,61.1,51547.0,55.6606,55.6697,55.606,55.6242,51547.0
2017-11-30 12:55:00,61.11,61.11,61.02,61.05,85382.0,55.6333,55.6333,55.5513,55.5786,85382.0
2017-11-30 13:00:00,61.05,61.14,61.05,61.11,56710.0,55.5786,55.6606,55.5786,55.6333,56710.0
2017-11-30 13:05:00,61.11,61.11,61.03,61.04,52127.0,55.6333,55.6333,55.5604,55.5695,52127.0
2017-11-30 13:10:00,61.04,61.04,60.95,60.97,72678.0,55.5695,55.5695,55.4876,55.5058,72678.0
2017-11-30 13:15:00,60.97,61.0,60.93,60.93,59068.0,55.5058,55.5331,55.4694,55.4694,59068.0
2017-11-30 13:20:00,60.93,60.95,60.87,60.93,75495.0,55.4694,55.4876,55.4148,55.4694,75495.0
2017-11-30 13:25:00,60.93,61.0,60.93,60.98,64641.0,55.4694,55.5331,55.4694,55.5149,64641.0
2017-11-30 13:30:00,60.97,60.98,60.88,60.89,75702.0,55.5058,55.5149,55.4239,55.433,75702.0
2017-11-30 13:35:00,60.89,60.95,60.84,60.85,66128.0,55.433,55.4876,55.3875,55.3966,66128.0
2017-11-30 13:40:00,60.85,60.87,60.82,60.82,58054.0,55.3966,55.4148,55.3693,55.3693,58054.0
2017-11-30 13:45:00,60.82,60.82,60.73,60.73,78229.0,55.3693,55.3693,55.2873,55.2873,78229.0
2017-11-30 13:50:00,60.73,60.73,60.49,60.56,281018.0,55.2873,55.2873,55.0688,55.1326,281018.0
2017-11-30 13:55:00,60.56,60.57,60.52,60.52,69350.0,55.1326,55.1417,55.0961,55.0961,69350.0
2017-11-30 14:00:00,60.52,60.55,60.49,60.52,167416.0,55.0961,55.1235,55.0688,55.0961,167416.0
2017-11-30 14:05:00,60.53,60.54,60.49,60.5,79365.0,55.1052,55.1144,55.0688,55.0779,79365.0
2017-11-30 14:10:00,60.5,60.57,60.49,60.55,99729.0,55.0779,55.1417,55.0688,55.1235,99729.0
2017-11-30 14:15:00,60.55,60.56,60.54,60.54,71782.0,55.1235,55.1326,55.1144,55.1144,71782.0
2017-11-30 14:20:00,60.55,60.56,60.47,60.49,130799.0,55.1235,55.1326,55.0506,55.0688,130799.0
2017-11-30 14:25:00,60.5,60.6,60.49,60.59,81240.0,55.0779,55.169,55.0688,55.1599,81240.0
2017-11-30 14:30:00,60.59,60.6,60.54,60.55,129807.0,55.1599,55.169,55.1144,55.1235,129807.0
2017-11-30 14:35:00,60.55,60.56,60.45,60.46,113211.0,55.1235,55.1326,55.0324,55.0415,113211.0
2017-11-30 14:40:00,60.46,60.46,60.38,60.43,184074.0,55.0415,55.0415,54.9687,55.0142,184074.0
2017-11-30 14:45:00,60.43,60.46,60.41,60.44,70434.0,55.0142,55.0415,54.996,55.0233,70434.0
2017-11-30 14:50:00,60.45,60.46,60.42,60.43,74390.0,55.0324,55.0415,55.0051,55.0142,74390.0
2017-11-30 14:55:00,60.43,60.44,60.34,60.35,187864.0,55.0142,55.0233,54.9323,54.9414,187864.0
2017-11-30 15:00:00,60.35,60.38,60.33,60.34,152974.0,54.9414,54.9687,54.9232,54.9323,152974.0
2017-11-30 15:05:00,60.34,60.34,60.2,60.21,175415.0,54.9323,54.9323,54.8048,54.8139,175415.0
2017-11-30 15:10:00,60.22,60.37,60.22,60.35,118933.0,54.823,54.9596,54.823,54.9414,118933.0
2017-11-30 15:15:00,60.35,60.36,60.33,60.34,100466.0,54.9414,54.9505,54.9232,54.9323,100466.0
2017-11-30 15:20:00,60.34,60.38,60.33,60.35,170722.0,54.9323,54.9687,54.9232,54.9414,170722.0
2017-11-30 15:25:00,60.35,60.36,60.3,60.31,146301.0,54.9414,54.9505,54.8959,54.905,146301.0
2017-11-30 15:30:00,60.3,60.34,60.3,60.34,170790.0,54.8959,54.9323,54.8959,54.9323,170790.0
2017-11-30 15:35:00,60.34,60.34,60.28,60.32,277798.0,54.9323,54.9323,54.8777,54.9141,277798.0
2017-11-30 15:40:00,60.31,60.37,60.31,60.36,211994.0,54.905,54.9596,54.905,54.9505,211994.0
2017-11-30 15:45:00,60.36,60.47,60.35,60.45,287842.0,54.9505,55.0506,54.9414,55.0324,287842.0
2017-11-30 15:50:00,60.46,60.48,60.43,60.48,346566.0,55.0415,55.0597,55.0142,55.0597,346566.0
2017-11-30 15:55:00,60.48,60.5,60.41,60.42,660748.0,55.0597,55.0779,54.996,55.0051,660748.0
2017-12-01 09:30:00,60.42,60.43,60.07,60.11,260706.0,55.1888,55.198,54.8691,54.9057,260706.0
2017-12-01 09:35:00,60.12,60.13,59.92,60.08,97331.0,54.9148,54.9239,54.7321,54.8783,97331.0
2017-12-01 09:40:00,60.08,60.11,60.0,60.09,113211.0,54.8783,54.9057,54.8052,54.8874,113211.0
2017-12-01 09:45:00,60.1,60.11,60.04,60.05,78663.0,54.8965,54.9057,54.8417,54.8509,78663.0
2017-12-01 09:50:00,60.04,60.05,59.96,60.02,99671.0,54.8417,54.8509,54.7687,54.8235,99671.0
2017-12-01 09:55:00,60.02,60.08,60.0,60.0,161599.0,54.8235,54.8783,54.8052,54.8052,161599.0
2017-12-01 10:00:00,60.0,60.12,59.98,60.12,110365.0,54.8052,54.9148,54.7869,54.9148,110365.0
2017-12-01 10:05:00,60.12,60.29,60.11,60.22,144226.0,54.9148,55.0701,54.9057,55.0061,144226.0
2017-12-01 10:10:00,60.22,60.25,60.12,60.13,77098.0,55.0061,55.0335,54.9148,54.9239,77098.0
2017-12-01 10:15:00,60.12,60.13,59.99,60.0,79557.0,54.9148,54.9239,54.7961,54.8052,79557.0
2017-12-01 10:20:00,60.0,60.07,59.9,59.91,93959.0,54.8052,54.8691,54.7138,54.723,93959.0
2017-12-01 10:25:00,59.91,59.98,59.85,59.87,88584.0,54.723,54.7869,54.6682,54.6864,88584.0
2017-12-01 10:30:00,59.86,59.9,59.78,59.8,162299.0,54.6773,54.7138,54.6042,54.6225,162299.0
2017-12-01 10:35:00,59.8,59.85,59.76,59.83,94661.0,54.6225,54.6682,54.586,54.6499,94661.0
2017-12-01 10:40:00,59.83,60.05,59.83,60.0,167851.0,54.6499,54.8509,54.6499,54.8052,167851.0
2017-12-01 10:45:00,60.01,60.12,59.99,60.1,94643.0,54.8143,54.9148,54.7961,54.8965,94643.0
2017-12-01 10:50:00,60.1,60.13,60.02,60.09,65520.0,54.8965,54.9239,54.8235,54.8874,65520.0
2017-12-01 10:55:00,60.09,60.12,60.03,60.07,63284.0,54.8874,54.9148,54.8326,54.8691,63284.0
2017-12-01 11:00:00,60.06,60.07,59.94,59.96,67528.0,54.86,54.8691,54.7504,54.7687,67528.0
2017-12-01 11:05:00,59.97,59.98,59.67,59.82,103300.0,54.7778,54.7869,54.5038,54.6408,103300.0
2017-12-01 11:10:00,59.82,59.82,59.24,59.72,151350.0,54.6408,54.6408,54.111,54.5494,151350.0
2017-12-01 11:15:00,59.7,59.86,59.6,59.86,128047.0,54.5312,54.6773,54.4398,54.6773,128047.0
2017-12-01 11:20:00,59.86,59.88,59.72,59.78,105114.0,54.6773,54.6956,54.5494,54.6042,105114.0
2017-12-01 11:25:00,59.79,59.93,59.7,59.8,125684.0,54.6134,54.7412,54.5312,54.6225,125684.0
2017-12-01 11:30:00,59.81,60.04,59.62,59.98,118450.0,54.6316,54.8417,54.4581,54.7869,118450.0
2017-12-01 11:35:00,60.0,60.12,59.87,60.03,68106.0,54.8052,54.9148,54.6864,54.8326,68106.0
2017-12-01 11:40:00,60.04,60.08,59.94,60.01,73875.0,54.8417,54.8783,54.7504,54.8143,73875.0
2017-12-01 11:45:00,60.02,60.02,59.87,59.99,108114.0,54.8235,54.8235,54.6864,54.7961,108114.0
2017-12-01 11:50:00,59.99,60.14,59.83,60.14,174274.0,54.7961,54.9331,54.6499,54.9331,174274.0
2017-12-01 11:55:00,60.15,60.34,60.06,60.34,111448.0,54.9422,55.1158,54.86,55.1158,111448.0
2017-12-01 12:00:00,60.34,60.35,60.24,60.32,63153.0,55.1158,55.1249,55.0244,55.0975,63153.0
2017-12-01 12:05:00,60.33,60.38,60.07,60.18,108150.0,55.1066,55.1523,54.8691,54.9696,108150.0
2017-12-01 12:10:00,60.17,60.21,60.11,60.17,42956.0,54.9605,54.997,54.9057,54.9605,42956.0
2017-12-01 12:15:00,60.18,60.32,60.14,60.22,65319.0,54.9696,55.0975,54.9331,55.0061,65319.0
2017-12-01 12:20:00,60.23,60.31,60.2,60.3,54614.0,55.0153,55.0883,54.9879,55.0792,54614.0
2017-12-01 12:25:00,60.3,60.33,60.21,60.28,55580.0,55.0792,55.1066,54.997,55.0609,55580.0
2017-12-01 12:30:00,60.28,60.3,60.17,60.18,48417.0,55.0609,55.0792,54.9605,54.9696,48417.0
2017-12-01 12:35:00,60.19,60.37,60.19,60.31,65026.0,54.9787,55.1432,54.9787,55.0883,65026.0
2017-12-01 12:40:00,60.31,60.34,60.27,60.28,47469.0,55.0883,55.1158,55.0518,55.0609,47469.0
2017-12-01 12:45:00,60.28,60.33,60.24,60.29,62051.0,55.0609,55.1066,55.0244,55.0701,62051.0
2017-12-01 12:50:00,60.3,60.33,60.12,60.13,58910.0,55.0792,55.1066,54.9148,54.9239,58910.0
2017-12-01 12:55:00,60.13,60.25,60.12,60.23,63818.0,54.9239,55.0335,54.9148,55.0153,63818.0
2017-12-01 13:00:00,60.24,60.27,60.18,60.27,70080.0,55.0244,55.0518,54.9696,55.0518,70080.0
2017-12-01 13:05:00,60.26,60.31,60.23,60.23,66857.0,55.0427,55.0883,55.0153,55.0153,66857.0
2017-12-01 13:10:00,60.23,60.31,60.23,60.25,60348.0,55.0153,55.0883,55.0153,55.0335,60348.0
2017-12-01 13:15:00,60.25,60.35,60.22,60.35,82051.0,55.0335,55.1249,55.0061,55.1249,82051.0
2017-12-01 13:20:00,60.35,60.35,60.25,60.26,48570.0,55.1249,55.1249,55.0335,55.0427,48570.0
2017-12-01 13:25:00,60.26,60.27,60.23,60.27,241815.0,55.0427,55.0518,55.0153,55.0518,241815.0
2017-12-01 13:30:00,60.27,60.28,60.19,60.25,127328.0,55.0518,55.0609,54.9787,55.0335,127328.0
2017-12-01 13:35:00,60.27,60.3,60.22,60.23,51233.0,55.0518,55.0792,55.0061,55.0153,51233.0
2017-12-01 13:40:00,60.23,60.27,60.17,60.2,48431.0,55.0153,55.0518,54.9605,54.9879,48431.0
2017-12-01 13:45:00,60.2,60.22,60.13,60.22,57943.0,54.9879,55.0061,54.9239,55.0061,57943.0
2017-12-01 13:50:00,60.22,60.24,60.17,60.2,61256.0,55.0061,55.0244,54.9605,54.9879,61256.0
2017-12-01 13:55:00,60.2,60.22,60.14,60.17,55908.0,54.9879,55.0061,54.9331,54.9605,55908.0
2017-12-01 14:00:00,60.16,60.21,60.14,60.14,100153.0,54.9513,54.997,54.9331,54.9331,100153.0
2017-12-01 14:05:00,60.14,60.23,60.08,60.23,124142.0,54.9331,55.0153,54.8783,55.0153,124142.0
2017-12-01 14:10:00,60.23,60.25,60.19,60.22,101564.0,55.0153,55.0335,54.9787,55.0061,101564.0
2017-12-01 14:15:00,60.22,60.22,60.18,60.2,100904.0,55.0061,55.0061,54.9696,54.9879,100904.0
2017-12-01 14:20:00,60.2,60.23,60.19,60.2,98630.0,54.9879,55.0153,54.9787,54.9879,98630.0
2017-12-01 14:25:00,60.2,60.26,60.19,60.2,109101.0,54.9879,55.0427,54.9787,54.9879,109101.0
2017-12-01 14:30:00,60.18,60.25,60.05,60.05,103973.0,54.9696,55.0335,54.8509,54.8509,103973.0
2017-12-01 14:35:00,60.05,60.11,60.02,60.11,81596.0,54.8509,54.9057,54.8235,54.9057,81596.0
2017-12-01 14:40:00,60.12,60.12,60.02,60.04,88397.0,54.9148,54.9148,54.8235,54.8417,88397.0
2017-12-01 14:45:00,60.05,60.1,60.0,60.1,103814.0,54.8509,54.8965,54.8052,54.8965,103814.0
2017-12-01 14:50:00,60.09,60.1,60.0,60.01,71933.0,54.8874,54.8965,54.8052,54.8143,71933.0
2017-12-01 14:55:00,60.02,60.04,59.98,60.03,87284.0,54.8235,54.8417,54.7869,54.8326,87284.0
2017-12-01 15:00:00,60.02,60.03,59.92,60.02,150850.0,54.8235,54.8326,54.7321,54.8235,150850.0
2017-12-01 15:05:00,60.01,60.04,59.99,60.01,95714.0,54.8143,54.8417,54.7961,54.8143,95714.0
2017-12-01 15:10:00,60.01,60.02,59.99,60.02,107580.0,54.8143,54.8235,54.7961,54.8235,107580.0
2017-12-01 15:15:00,60.02,60.1,59.98,60.0,101470.0,54.8235,54.8965,54.7869,54.8052,101470.0
2017-12-01 15:20:00,60.01,60.03,59.95,59.98,94064.0,54.8143,54.8326,54.7595,54.7869,94064.0
2017-12-01 15:25:00,59.98,60.01,59.93,59.98,131694.0,54.7869,54.8143,54.7412,54.7869,131694.0
2017-12-01 15:30:00,59.98,60.01,59.92,59.93,136385.0,54.7869,54.8143,54.7321,54.7412,136385.0
2017-12-01 15:35:00,59.93,60.01,59.92,60.01,126515.0,54.7412,54.8143,54.7321,54.8143,126515.0
2017-12-01 15:40:00,60.01,60.07,59.99,60.01,161910.0,54.8143,54.8691,54.7961,54.8143,161910.0
2017-12-01 15:45:00,60.01,60.05,59.96,59.99,201944.0,54.8143,54.8509,54.7687,54.7961,201944.0
2017-12-01 15:50:00,60.0,60.05,59.97,59.97,234666.0,54.8052,54.8509,54.7778,54.7778,234666.0
2017-12-01 15:55:00,59.98,60.01,59.88,59.88,728126.0,54.7869,54.8143,54.6956,54.6956,728126.0
2017-12-04 09:30:00,60.27,60.6,60.09,60.58,351837.0,55.0518,55.3532,54.8874,55.335,351837.0
2017-12-04 09:35:00,60.57,60.58,60.36,60.45,74012.0,55.3258,55.335,55.134,55.2162,74012.0
2017-12-04 09:40:00,60.45,60.51,60.4,60.5,98984.0,55.2162,55.271,55.1706,55.2619,98984.0
2017-12-04 09:45:00,60.5,60.51,60.4,60.46,175293.0,55.2619,55.271,55.1706,55.2254,175293.0
2017-12-04 09:50:00,60.44,60.5,60.39,60.45,115384.0,55.2071,55.2619,55.1614,55.2162,115384.0
2017-12-04 09:55:00,60.44,60.47,60.37,60.42,83004.0,55.2071,55.2345,55.1432,55.1888,83004.0
2017-12-04 10:00:00,60.43,60.55,60.4,60.54,87301.0,55.198,55.3076,55.1706,55.2984,87301.0
2017-12-04 10:05:00,60.55,60.6,60.47,60.56,115855.0,55.3076,55.3532,55.2345,55.3167,115855.0
2017-12-04 10:10:00,60.56,60.68,60.54,60.6,150614.0,55.3167,55.4263,55.2984,55.3532,150614.0
2017-12-04 10:15:00,60.59,60.65,60.57,60.57,262261.0,55.3441,55.3989,55.3258,55.3258,262261.0
2017-12-04 10:20:00,60.58,60.61,60.5,60.53,67584.0,55.335,55.3624,55.2619,55.2893,67584.0
2017-12-04 10:25:00,60.52,60.56,60.51,60.52,68732.0,55.2802,55.3167,55.271,55.2802,68732.0
2017-12-04 10:30:00,60.52,60.65,60.52,60.62,54070.0,55.2802,55.3989,55.2802,55.3715,54070.0
2017-12-04 10:35:00,60.62,60.7,60.62,60.65,29539.0,55.3715,55.4446,55.3715,55.3989,29539.0
2017-12-04 10:40:00,60.65,60.66,60.5,60.52,65422.0,55.3989,55.408,55.2619,55.2802,65422.0
2017-12-04 10:45:00,60.51,60.57,60.46,60.51,99029.0,55.271,55.3258,55.2254,55.271,99029.0
2017-12-04 10:50:00,60.51,60.56,60.42,60.48,89003.0,55.271,55.3167,55.1888,55.2436,89003.0
2017-12-04 10:55:00,60.48,60.55,60.46,60.48,74768.0,55.2436,55.3076,55.2254,55.2436,74768.0
2017-12-04 11:00:00,60.49,60.5,60.43,60.48,67006.0,55.2528,55.2619,55.198,55.2436,67006.0
2017-12-04 11:05:00,60.47,60.49,60.36,60.41,89239.0,55.2345,55.2528,55.134,55.1797,89239.0
2017-12-04 11:10:00,60.42,60.51,60.38,60.41,61311.0,55.1888,55.271,55.1523,55.1797,61311.0
2017-12-04 11:15:00,60.41,60.45,60.32,60.33,38441.0,55.1797,55.2162,55.0975,55.1066,38441.0
2017-12-04 11:20:00,60.34,60.34,60.16,60.19,69460.0,55.1158,55.1158,54.9513,54.9787,69460.0
2017-12-04 11:25:00,60.2,60.2,60.11,60.17,136597.0,54.9879,54.9879,54.9057,54.9605,136597.0
2017-12-04 11:30:00,60.17,60.22,60.14,60.22,55293.0,54.9605,55.0061,54.9331,55.0061,55293.0
2017-12-04 11:35:00,60.22,60.23,60.12,60.13,135611.0,55.0061,55.0153,54.9148,54.9239,135611.0
2017-12-04 11:40:00,60.14,60.16,60.05,60.06,160118.0,54.9331,54.9513,54.8509,54.86,160118.0
2017-12-04 11:45:00,60.06,60.09,60.02,60.04,105133.0,54.86,54.8874,54.8235,54.8417,105133.0
2017-12-04 11:50:00,60.04,60.07,59.99,60.02,71673.0,54.8417,54.8691,54.7961,54.8235,71673.0
2017-12-04 11:55:00,60.01,60.06,60.01,60.05,81909.0,54.8143,54.86,54.8143,54.8509,81909.0
2017-12-04 12:00:00,60.06,60.17,60.04,60.17,195618.0,54.86,54.9605,54.8417,54.9605,195618.0
2017-12-04 12:05:00,60.17,60.21,60.13,60.2,59744.0,54.9605,54.997,54.9239,54.9879,59744.0
2017-12-04 12:10:00,60.2,60.3,60.2,60.26,77178.0,54.9879,55.0792,54.9879,55.0427,77178.0
2017-12-04 12:15:00,60.26,60.28,60.23,60.26,33928.0,55.0427,55.0609,55.0153,55.0427,33928.0
2017-12-04 12:20:00,60.26,60.33,60.25,60.32,52038.0,55.0427,55.1066,55.0335,55.0975,52038.0
2017-12-04 12:25:00,60.31,60.31,60.21,60.22,55067.0,55.0883,55.0883,54.997,55.0061,55067.0
2017-12-04 12:30:00,60.22,60.23,60.15,60.16,48224.0,55.0061,55.0153,54.9422,54.9513,48224.0
2017-12-04 12:35:00,60.16,60.22,60.16,60.19,71943.0,54.9513,55.0061,54.9513,54.9787,71943.0
2017-12-04 12:40:00,60.2,60.23,60.19,60.23,22105.0,54.9879,55.0153,54.9787,55.0153,22105.0
2017-12-04 12:45:00,60.24,60.24,60.2,60.23,32999.0,55.0244,55.0244,54.9879,55.0153,32999.0
2017-12-04 12:50:00,60.23,60.25,60.18,60.21,67382.0,55.0153,55.0335,54.9696,54.997,67382.0
2017-12-04 12:55:00,60.21,60.27,60.2,60.25,52570.0,54.997,55.0518,54.9879,55.0335,52570.0
2017-12-04 13:00:00,60.24,60.25,60.15,60.17,43868.0,55.0244,55.0335,54.9422,54.9605,43868.0
2017-12-04 13:05:00,60.16,60.17,60.08,60.1,47082.0,54.9513,54.9605,54.8783,54.8965,47082.0
2017-12-04 13:10:00,60.1,60.13,60.05,60.08,43148.0,54.8965,54.9239,54.8509,54.8783,43148.0
2017-12-04 13:15:00,60.08,60.08,59.99,60.03,65075.0,54.8783,54.8783,54.7961,54.8326,65075.0
2017-12-04 13:20:00,60.02,60.05,60.0,60.04,26157.0,54.8235,54.8509,54.8052,54.8417,26157.0
2017-12-04 13:25:00,60.05,60.07,60.02,60.03,33945.0,54.8509,54.8691,54.8235,54.8326,33945.0
2017-12-04 13:30:00,60.03,60.04,60.0,60.04,74501.0,54.8326,54.8417,54.8052,54.8417,74501.0
2017-12-04 13:35:00,60.03,60.12,60.03,60.1,41001.0,54.8326,54.9148,54.8326,54.8965,41001.0
2017-12-04 13:40:00,60.11,60.12,60.09,60.1,37265.0,54.9057,54.9148,54.8874,54.8965,37265.0
2017-12-04 13:45:00,60.1,60.11,60.06,60.06,35038.0,54.8965,54.9057,54.86,54.86,35038.0
2017-12-04 13:50:00,60.06,60.08,60.01,60.02,47028.0,54.86,54.8783,54.8143,54.8235,47028.0
2017-12-04 13:55:00,60.02,60.06,60.0,60.04,63646.0,54.8235,54.86,54.8052,54.8417,63646.0
2017-12-04 14:00:00,60.04,60.05,60.0,60.03,65134.0,54.8417,54.8509,54.8052,54.8326,65134.0
2017-12-04 14:05:00,60.03,60.04,60.0,60.0,49216.0,54.8326,54.8417,54.8052,54.8052,49216.0
2017-12-04 14:10:00,60.0,60.03,59.97,59.98,37012.0,54.8052,54.8326,54.7778,54.7869,37012.0
2017-12-04 14:15:00,59.98,60.04,59.97,60.01,39856.0,54.7869,54.8417,54.7778,54.8143,39856.0
2017-12-04 14:20:00,60.01,60.05,60.0,60.03,28923.0,54.8143,54.8509,54.8052,54.8326,28923.0
2017-12-04 14:25:00,60.03,60.08,60.0,60.07,44996.0,54.8326,54.8783,54.8052,54.8691,44996.0
2017-12-04 14:30:00,60.07,60.1,60.04,60.1,61060.0,54.8691,54.8965,54.8417,54.8965,61060.0
2017-12-04 14:35:00,60.1,60.14,60.09,60.14,40640.0,54.8965,54.9331,54.8874,54.9331,40640.0
2017-12-04 14:40:00,60.14,60.15,60.07,60.1,39499.0,54.9331,54.9422,54.8691,54.8965,39499.0
2017-12-04 14:45:00,60.11,60.15,60.08,60.09,54055.0,54.9057,54.9422,54.8783,54.8874,54055.0
2017-12-04 14:50:00,60.09,60.17,60.08,60.16,41537.0,54.8874,54.9605,54.8783,54.9513,41537.0
2017-12-04 14:55:00,60.17,60.2,60.15,60.19,47696.0,54.9605,54.9879,54.9422,54.9787,47696.0
2017-12-04 15:00:00,60.19,60.2,60.15,60.18,81351.0,54.9787,54.9879,54.9422,54.9696,81351.0
2017-12-04 15:05:00,60.18,60.21,60.14,60.19,59838.0,54.9696,54.997,54.9331,54.9787,59838.0
2017-12-04 15:10:00,60.19,60.2,60.13,60.14,94332.0,54.9787,54.9879,54.9239,54.9331,94332.0
2017-12-04 15:15:00,60.13,60.15,60.1,60.11,57486.0,54.9239,54.9422,54.8965,54.9057,57486.0
2017-12-04 15:20:00,60.12,60.19,60.11,60.19,43548.0,54.9148,54.9787,54.9057,54.9787,43548.0
2017-12-04 15:25:00,60.2,60.2,60.12,60.12,46823.0,54.9879,54.9879,54.9148,54.9148,46823.0
2017-12-04 15:30:00,60.12,60.14,60.08,60.13,99937.0,54.9148,54.9331,54.8783,54.9239,99937.0
2017-12-04 15:35:00,60.13,60.18,60.12,60.14,98095.0,54.9239,54.9696,54.9148,54.9331,98095.0
2017-12-04 15:40:00,60.15,60.18,60.12,60.12,92385.0,54.9422,54.9696,54.9148,54.9148,92385.0
2017-12-04 15:45:00,60.12,60.16,60.11,60.13,141900.0,54.9148,54.9513,54.9057,54.9239,141900.0
2017-12-04 15:50:00,60.14,60.15,60.08,60.11,132467.0,54.9331,54.9422,54.8783,54.9057,132467.0
2017-12-04 15:55:00,60.11,60.15,60.07,60.1,371990.0,54.9057,54.9422,54.8691,54.8965,371990.0
2017-12-05 09:30:00,60.65,60.8,60.31,60.34,249511.0,55.3989,55.5359,55.0883,55.1158,249511.0
2017-12-05 09:35:00,60.38,60.47,60.24,60.26,101094.0,55.1523,55.2345,55.0244,55.0427,101094.0
2017-12-05 09:40:00,60.25,60.25,60.02,60.06,59883.0,55.0335,55.0335,54.8235,54.86,59883.0
2017-12-05 09:45:00,60.07,60.07,59.94,60.05,87244.0,54.8691,54.8691,54.7504,54.8509,87244.0
2017-12-05 09:50:00,60.04,60.14,60.01,60.14,55237.0,54.8417,54.9331,54.8143,54.9331,55237.0
2017-12-05 09:55:00,60.14,60.19,60.01,60.03,112261.0,54.9331,54.9787,54.8143,54.8326,112261.0
2017-12-05 10:00:00,60.03,60.05,60.01,60.05,46255.0,54.8326,54.8509,54.8143,54.8509,46255.0
2017-12-05 10:05:00,60.05,60.06,59.98,60.04,74979.0,54.8509,54.86,54.7869,54.8417,74979.0
2017-12-05 10:10:00,60.04,60.06,60.03,60.06,109773.0,54.8417,54.86,54.8326,54.86,109773.0
2017-12-05 10:15:00,60.06,60.26,60.06,60.25,82862.0,54.86,55.0427,54.86,55.0335,82862.0
2017-12-05 10:20:00,60.25,60.26,60.11,60.11,85462.0,55.0335,55.0427,54.9057,54.9057,85462.0
2017-12-05 10:25:00,60.11,60.12,60.01,60.02,62200.0,54.9057,54.9148,54.8143,54.8235,62200.0
2017-12-05 10:30:00,60.02,60.03,60.0,60.01,47624.0,54.8235,54.8326,54.8052,54.8143,47624.0
2017-12-05 10:35:00,60.0,60.02,59.92,59.97,151011.0,54.8052,54.8235,54.7321,54.7778,151011.0
2017-12-05 10:40:00,59.97,60.01,59.93,59.97,83677.0,54.7778,54.8143,54.7412,54.7778,83677.0
2017-12-05 10:45:00,59.97,59.99,59.91,59.93,78505.0,54.7778,54.7961,54.723,54.7412,78505.0
2017-12-05 10:50:00,59.93,59.93,59.86,59.89,71229.0,54.7412,54.7412,54.6773,54.7047,71229.0
2017-12-05 10:55:00,59.89,59.93,59.84,59.92,192901.0,54.7047,54.7412,54.659,54.7321,192901.0
2017-12-05 11:00:00,59.92,59.96,59.88,59.95,80798.0,54.7321,54.7687,54.6956,54.7595,80798.0
2017-12-05 11:05:00,59.94,60.01,59.94,59.98,79590.0,54.7504,54.8143,54.7504,54.7869,79590.0
2017-12-05 11:10:00,59.97,59.99,59.93,59.98,61750.0,54.7778,54.7961,54.7412,54.7869,61750.0
2017-12-05 11:15:00,59.97,60.02,59.97,59.99,31440.0,54.7778,54.8235,54.7778,54.7961,31440.0
2017-12-05 11:20:00,59.99,60.0,59.95,59.95,25105.0,54.7961,54.8052,54.7595,54.7595,25105.0
2017-12-05 11:25:00,59.95,59.96,59.94,59.94,26575.0,54.7595,54.7687,54.7504,54.7504,26575.0
2017-12-05 11:30:00,59.95,59.95,59.9,59.91,168448.0,54.7595,54.7595,54.7138,54.723,168448.0
2017-12-05 11:35:00,59.91,59.94,59.89,59.92,40914.0,54.723,54.7504,54.7047,54.7321,40914.0
2017-12-05 11:40:00,59.92,59.98,59.92,59.97,56974.0,54.7321,54.7869,54.7321,54.7778,56974.0
2017-12-05 11:45:00,59.96,59.99,59.95,59.99,29679.0,54.7687,54.7961,54.7595,54.7961,29679.0
2017-12-05 11:50:00,59.99,59.99,59.93,59.95,38334.0,54.7961,54.7961,54.7412,54.7595,38334.0
2017-12-05 11:55:00,59.94,59.95,59.89,59.91,64707.0,54.7504,54.7595,54.7047,54.723,64707.0
2017-12-05 12:00:00,59.91,59.91,59.8,59.84,137174.0,54.723,54.723,54.6225,54.659,137174.0
2017-12-05 12:05:00,59.83,59.85,59.76,59.77,25569.0,54.6499,54.6682,54.586,54.5951,25569.0
2017-12-05 12:10:00,59.76,59.81,59.69,59.73,73806.0,54.586,54.6316,54.522,54.5586,73806.0
2017-12-05 12:15:00,59.73,59.73,59.65,59.71,60798.0,54.5586,54.5586,54.4855,54.5403,60798.0
2017-12-05 12:20:00,59.7,59.72,59.69,59.7,24723.0,54.5312,54.5494,54.522,54.5312,24723.0
2017-12-05 12:25:00,59.7,59.73,59.69,59.73,21621.0,54.5312,54.5586,54.522,54.5586,21621.0
2017-12-05 12:30:00,59.73,59.74,59.7,59.73,27517.0,54.5586,54.5677,54.5312,54.5586,27517.0
2017-12-05 12:35:00,59.73,59.75,59.71,59.74,26390.0,54.5586,54.5768,54.5403,54.5677,26390.0
2017-12-05 12:40:00,59.75,59.82,59.74,59.79,72638.0,54.5768,54.6408,54.5677,54.6134,72638.0
2017-12-05 12:45:00,59.78,60.0,59.73,59.8,840749.0,54.6042,54.8052,54.5586,54.6225,840749.0
2017-12-05 12:50:00,59.8,59.89,59.79,59.89,86317.0,54.6225,54.7047,54.6134,54.7047,86317.0
2017-12-05 12:55:00,59.89,60.04,59.88,60.01,188754.0,54.7047,54.8417,54.6956,54.8143,188754.0
2017-12-05 13:00:00,60.01,60.02,59.97,60.0,54324.0,54.8143,54.8235,54.7778,54.8052,54324.0
2017-12-05 13:05:00,60.0,60.04,59.98,60.03,41633.0,54.8052,54.8417,54.7869,54.8326,41633.0
2017-12-05 13:10:00,60.02,60.07,59.99,60.05,34844.0,54.8235,54.8691,54.7961,54.8509,34844.0
2017-12-05 13:15:00,60.05,60.08,60.01,60.08,32501.0,54.8509,54.8783,54.8143,54.8783,32501.0
2017-12-05 13:20:00,60.07,60.14,60.06,60.1,29410.0,54.8691,54.9331,54.86,54.8965,29410.0
2017-12-05 13:25:00,60.1,60.12,60.08,60.11,23230.0,54.8965,54.9148,54.8783,54.9057,23230.0
2017-12-05 13:30:00,60.12,60.21,60.11,60.2,68430.0,54.9148,54.997,54.9057,54.9879,68430.0
2017-12-05 13:35:00,60.2,60.24,60.2,60.24,40135.0,54.9879,55.0244,54.9879,55.0244,40135.0
2017-12-05 13:40:00,60.24,60.26,60.21,60.22,32092.0,55.0244,55.0427,54.997,55.0061,32092.0
2017-12-05 13:45:00,60.21,60.24,60.2,60.22,34968.0,54.997,55.0244,54.9879,55.0061,34968.0
2017-12-05 13:50:00,60.22,60.24,60.19,60.2,27145.0,55.0061,55.0244,54.9787,54.9879,27145.0
2017-12-05 13:55:00,60.2,60.23,60.18,60.23,18874.0,54.9879,55.0153,54.9696,55.0153,18874.0
2017-12-05 14:00:00,60.23,60.24,60.21,60.23,29122.0,55.0153,55.0244,54.997,55.0153,29122.0
2017-12-05 14:05:00,60.24,60.24,60.22,60.23,24509.0,55.0244,55.0244,55.0061,55.0153,24509.0
2017-12-05 14:10:00,60.24,60.25,60.21,60.23,37027.0,55.0244,55.0335,54.997,55.0153,37027.0
2017-12-05 14:15:00,60.24,60.24,60.19,60.22,40225.0,55.0244,55.0244,54.9787,55.0061,40225.0
2017-12-05 14:20:00,60.22,60.23,60.19,60.2,43907.0,55.0061,55.0153,54.9787,54.9879,43907.0
2017-12-05 14:25:00,60.2,60.21,60.18,60.19,27972.0,54.9879,54.997,54.9696,54.9787,27972.0
2017-12-05 14:30:00,60.18,60.19,60.15,60.18,46440.0,54.9696,54.9787,54.9422,54.9696,46440.0
2017-12-05 14:35:00,60.18,60.24,60.17,60.2,52205.0,54.9696,55.0244,54.9605,54.9879,52205.0
2017-12-05 14:40:00,60.2,60.24,60.19,60.24,27608.0,54.9879,55.0244,54.9787,55.0244,27608.0
2017-12-05 14:45:00,60.23,60.35,60.23,60.31,85637.0,55.0153,55.1249,55.0153,55.0883,85637.0
2017-12-05 14:50:00,60.31,60.32,60.22,60.26,95192.0,55.0883,55.0975,55.0061,55.0427,95192.0
2017-12-05 14:55:00,60.26,60.28,60.24,60.27,71426.0,55.0427,55.0609,55.0244,55.0518,71426.0
2017-12-05 15:00:00,60.27,60.27,60.23,60.24,88922.0,55.0518,55.0518,55.0153,55.0244,88922.0
2017-12-05 15:05:00,60.25,60.28,60.23,60.25,67934.0,55.0335,55.0609,55.0153,55.0335,67934.0
2017-12-05 15:10:00,60.25,60.3,60.24,60.26,60067.0,55.0335,55.0792,55.0244,55.0427,60067.0
2017-12-05 15:15:00,60.25,60.25,60.15,60.18,54372.0,55.0335,55.0335,54.9422,54.9696,54372.0
2017-12-05 15:20:00,60.18,60.25,60.17,60.25,98189.0,54.9696,55.0335,54.9605,55.0335,98189.0
2017-12-05 15:25:00,60.25,60.31,60.23,60.25,165630.0,55.0335,55.0883,55.0153,55.0335,165630.0
2017-12-05 15:30:00,60.23,60.26,60.19,60.24,94351.0,55.0153,55.0427,54.9787,55.0244,94351.0
2017-12-05 15:35:00,60.24,60.26,60.19,60.25,127437.0,55.0244,55.0427,54.9787,55.0335,127437.0
2017-12-05 15:40:00,60.26,60.35,60.25,60.3,92748.0,55.0427,55.1249,55.0335,55.0792,92748.0
2017-12-05 15:45:00,60.3,60.34,60.27,60.28,117627.0,55.0792,55.1158,55.0518,55.0609,117627.0
2017-12-05 15:50:00,60.28,60.38,60.27,60.35,236349.0,55.0609,55.1523,55.0518,55.1249,236349.0
2017-12-05 15:55:00,60.35,60.43,60.31,60.42,826822.0,55.1249,55.198,55.0883,55.1888,826822.0
2017-12-06 09:30:00,60.41,60.85,60.26,60.76,255821.0,55.1797,55.5816,55.0427,55.4994,255821.0
2017-12-06 09:35:00,60.76,60.81,60.66,60.72,374783.0,55.4994,55.5451,55.408,55.4629,374783.0
2017-12-06 09:40:00,60.73,60.73,60.38,60.44,109126.0,55.472,55.472,55.1523,55.2071,109126.0
2017-12-06 09:45:00,60.43,60.49,60.35,60.4,293395.0,55.198,55.2528,55.1249,55.1706,293395.0
2017-12-06 09:50:00,60.41,60.47,60.24,60.26,50264.0,55.1797,55.2345,55.0244,55.0427,50264.0
2017-12-06 09:55:00,60.26,60.43,60.26,60.38,99950.0,55.0427,55.198,55.0427,55.1523,99950.0
2017-12-06 10:00:00,60.37,60.42,60.32,60.37,90545.0,55.1432,55.1888,55.0975,55.1432,90545.0
2017-12-06 10:05:00,60.37,60.41,60.29,60.3,97780.0,55.1432,55.1797,55.0701,55.0792,97780.0
2017-12-06 10:10:00,60.3,60.37,60.29,60.37,74973.0,55.0792,55.1432,55.0701,55.1432,74973.0
2017-12-06 10:15:00,60.36,60.4,60.27,60.27,70393.0,55.134,55.1706,55.0518,55.0518,70393.0
2017-12-06 10:20:00,60.28,60.31,60.15,60.25,109602.0,55.0609,55.0883,54.9422,55.0335,109602.0
2017-12-06 10:25:00,60.25,60.28,60.19,60.25,39477.0,55.0335,55.0609,54.9787,55.0335,39477.0
2017-12-06 10:30:00,60.25,60.31,60.2,60.2,60410.0,55.0335,55.0883,54.9879,54.9879,60410.0
2017-12-06 10:35:00,60.2,60.22,60.14,60.18,263383.0,54.9879,55.0061,54.9331,54.9696,263383.0
2017-12-06 10:40:00,60.2,60.21,60.14,60.18,145381.0,54.9879,54.997,54.9331,54.9696,145381.0
2017-12-06 10:45:00,60.18,60.28,60.12,60.26,150132.0,54.9696,55.0609,54.9148,55.0427,150132.0
2017-12-06 10:50:00,60.26,60.36,60.26,60.28,165605.0,55.0427,55.134,55.0427,55.0609,165605.0
2017-12-06 10:55:00,60.28,60.35,60.26,60.31,71711.0,55.0609,55.1249,55.0427,55.0883,71711.0
2017-12-06 11:00:00,60.32,60.4,60.25,60.37,155660.0,55.0975,55.1706,55.0335,55.1432,155660.0
2017-12-06 11:05:00,60.37,60.38,60.31,60.32,52235.0,55.1432,55.1523,55.0883,55.0975,52235.0
2017-12-06 11:10:00,60.31,60.34,60.25,60.28,95552.0,55.0883,55.1158,55.0335,55.0609,95552.0
2017-12-06 11:15:00,60.28,60.28,60.16,60.21,49540.0,55.0609,55.0609,54.9513,54.997,49540.0
2017-12-06 11:20:00,60.21,60.27,60.16,60.22,134979.0,54.997,55.0518,54.9513,55.0061,134979.0
2017-12-06 11:25:00,60.22,60.24,60.2,60.21,56596.0,55.0061,55.0244,54.9879,54.997,56596.0
2017-12-06 11:30:00,60.22,60.22,60.09,60.11,85075.0,55.0061,55.0061,54.8874,54.9057,85075.0
2017-12-06 11:35:00,60.11,60.19,60.11,60.17,46318.0,54.9057,54.9787,54.9057,54.9605,46318.0
2017-12-06 11:40:00,60.18,60.18,60.08,60.09,74124.0,54.9696,54.9696,54.8783,54.8874,74124.0
2017-12-06 11:45:00,60.09,60.11,60.06,60.08,28525.0,54.8874,54.9057,54.86,54.8783,28525.0
2017-12-06 11:50:00,60.09,60.13,60.08,60.11,20690.0,54.8874,54.9239,54.8783,54.9057,20690.0
2017-12-06 11:55:00,60.1,60.11,60.06,60.09,35572.0,54.8965,54.9057,54.86,54.8874,35572.0
2017-12-06 12:00:00,60.09,60.14,60.08,60.12,22501.0,54.8874,54.9331,54.8783,54.9148,22501.0
2017-12-06 12:05:00,60.12,60.14,60.11,60.11,23605.0,54.9148,54.9331,54.9057,54.9057,23605.0
2017-12-06 12:10:00,60.1,60.11,60.07,60.07,12512.0,54.8965,54.9057,54.8691,54.8691,12512.0
2017-12-06 12:15:00,60.08,60.15,60.06,60.1,51576.0,54.8783,54.9422,54.86,54.8965,51576.0
2017-12-06 12:20:00,60.1,60.13,60.07,60.08,133342.0,54.8965,54.9239,54.8691,54.8783,133342.0
2017-12-06 12:25:00,60.07,60.08,59.99,60.01,76305.0,54.8691,54.8783,54.7961,54.8143,76305.0
2017-12-06 12:30:00,60.01,60.08,60.0,60.06,62189.0,54.8143,54.8783,54.8052,54.86,62189.0
2017-12-06 12:35:00,60.07,60.07,60.0,60.0,25581.0,54.8691,54.8691,54.8052,54.8052,25581.0
2017-12-06 12:40:00,60.0,60.01,59.96,59.98,35842.0,54.8052,54.8143,54.7687,54.7869,35842.0
2017-12-06 12:45:00,59.98,60.01,59.97,59.99,57412.0,54.7869,54.8143,54.7778,54.7961,57412.0
2017-12-06 12:50:00,59.99,60.01,59.98,59.99,27117.0,54.7961,54.8143,54.7869,54.7961,27117.0
2017-12-06 12:55:00,59.98,59.99,59.95,59.99,29888.0,54.7869,54.7961,54.7595,54.7961,29888.0
2017-12-06 13:00:00,59.99,60.04,59.99,60.02,18856.0,54.7961,54.8417,54.7961,54.8235,18856.0
2017-12-06 13:05:00,60.02,60.13,60.02,60.11,28324.0,54.8235,54.9239,54.8235,54.9057,28324.0
2017-12-06 13:10:00,60.1,60.11,60.09,60.1,30298.0,54.8965,54.9057,54.8874,54.8965,30298.0
2017-12-06 13:15:00,60.1,60.13,60.07,60.07,31340.0,54.8965,54.9239,54.8691,54.8691,31340.0
2017-12-06 13:20:00,60.08,60.08,60.01,60.02,40059.0,54.8783,54.8783,54.8143,54.8235,40059.0
2017-12-06 13:25:00,60.02,60.04,60.01,60.04,22907.0,54.8235,54.8417,54.8143,54.8417,22907.0
2017-12-06 13:30:00,60.03,60.04,60.0,60.0,27416.0,54.8326,54.8417,54.8052,54.8052,27416.0
2017-12-06 13:35:00,60.0,60.03,59.99,60.0,30678.0,54.8052,54.8326,54.7961,54.8052,30678.0
2017-12-06 13:40:00,60.01,60.03,60.0,60.0,24593.0,54.8143,54.8326,54.8052,54.8052,24593.0
2017-12-06 13:45:00,60.0,60.07,59.98,60.07,39834.0,54.8052,54.8691,54.7869,54.8691,39834.0
2017-12-06 13:50:00,60.07,60.07,60.03,60.03,24325.0,54.8691,54.8691,54.8326,54.8326,24325.0
2017-12-06 13:55:00,60.03,60.04,60.01,60.02,17719.0,54.8326,54.8417,54.8143,54.8235,17719.0
2017-12-06 14:00:00,60.02,60.03,59.97,59.99,33926.0,54.8235,54.8326,54.7778,54.7961,33926.0
2017-12-06 14:05:00,60.0,60.0,59.97,59.97,21214.0,54.8052,54.8052,54.7778,54.7778,21214.0
2017-12-06 14:10:00,59.98,59.99,59.97,59.98,23326.0,54.7869,54.7961,54.7778,54.7869,23326.0
2017-12-06 14:15:00,59.98,60.02,59.97,60.02,47383.0,54.7869,54.8235,54.7778,54.8235,47383.0
2017-12-06 14:20:00,60.02,60.04,60.0,60.03,44431.0,54.8235,54.8417,54.8052,54.8326,44431.0
2017-12-06 14:25:00,60.03,60.04,60.0,60.01,36152.0,54.8326,54.8417,54.8052,54.8143,36152.0
2017-12-06 14:30:00,60.0,60.01,59.99,59.99,47174.0,54.8052,54.8143,54.7961,54.7961,47174.0
2017-12-06 14:35:00,59.99,60.05,59.99,60.01,37841.0,54.7961,54.8509,54.7961,54.8143,37841.0
2017-12-06 14:40:00,60.02,60.02,60.01,60.02,13401.0,54.8235,54.8235,54.8143,54.8235,13401.0
2017-12-06 14:45:00,60.01,60.02,59.97,60.0,73686.0,54.8143,54.8235,54.7778,54.8052,73686.0
2017-12-06 14:50:00,59.99,59.99,59.88,59.9,144383.0,54.7961,54.7961,54.6956,54.7138,144383.0
2017-12-06 14:55:00,59.9,59.9,59.86,59.89,34037.0,54.7138,54.7138,54.6773,54.7047,34037.0
2017-12-06 15:00:00,59.89,59.94,59.88,59.89,74259.0,54.7047,54.7504,54.6956,54.7047,74259.0
2017-12-06 15:05:00,59.9,59.96,59.9,59.96,35060.0,54.7138,54.7687,54.7138,54.7687,35060.0
2017-12-06 15:10:00,59.96,59.98,59.95,59.97,66536.0,54.7687,54.7869,54.7595,54.7778,66536.0
2017-12-06 15:15:00,59.97,59.97,59.93,59.95,51009.0,54.7778,54.7778,54.7412,54.7595,51009.0
2017-12-06 15:20:00,59.96,59.99,59.94,59.95,79803.0,54.7687,54.7961,54.7504,54.7595,79803.0
2017-12-06 15:25:00,59.95,59.96,59.9,59.93,52076.0,54.7595,54.7687,54.7138,54.7412,52076.0
2017-12-06 15:30:00,59.93,59.98,59.92,59.93,73993.0,54.7412,54.7869,54.7321,54.7412,73993.0
2017-12-06 15:35:00,59.93,59.96,59.92,59.94,65007.0,54.7412,54.7687,54.7321,54.7504,65007.0
2017-12-06 15:40:00,59.94,59.94,59.87,59.88,60083.0,54.7504,54.7504,54.6864,54.6956,60083.0
2017-12-06 15:45:00,59.87,59.89,59.84,59.85,141842.0,54.6864,54.7047,54.659,54.6682,141842.0
2017-12-06 15:50:00,59.85,59.85,59.7,59.73,280325.0,54.6682,54.6682,54.5312,54.5586,280325.0
2017-12-06 15:55:00,59.73,59.76,59.7,59.73,554806.0,54.5586,54.586,54.5312,54.5586,554806.0
2017-12-07 09:30:00,59.86,60.0,59.65,59.98,138589.0,54.6773,54.8052,54.4855,54.7869,138589.0
2017-12-07 09:35:00,59.99,60.09,59.93,59.99,177454.0,54.7961,54.8874,54.7412,54.7961,177454.0
2017-12-07 09:40:00,59.99,60.23,59.97,60.23,81662.0,54.7961,55.0153,54.7778,55.0153,81662.0
2017-12-07 09:45:00,60.23,60.34,60.16,60.26,72134.0,55.0153,55.1158,54.9513,55.0427,72134.0
2017-12-07 09:50:00,60.23,60.28,60.18,60.2,34252.0,55.0153,55.0609,54.9696,54.9879,34252.0
2017-12-07 09:55:00,60.2,60.39,60.19,60.37,68417.0,54.9879,55.1614,54.9787,55.1432,68417.0
2017-12-07 10:00:00,60.36,60.45,60.36,60.41,59443.0,55.134,55.2162,55.134,55.1797,59443.0
2017-12-07 10:05:00,60.41,60.56,60.38,60.52,71004.0,55.1797,55.3167,55.1523,55.2802,71004.0
2017-12-07 10:10:00,60.52,60.63,60.51,60.54,54798.0,55.2802,55.3806,55.271,55.2984,54798.0
2017-12-07 10:15:00,60.54,60.64,60.51,60.63,62008.0,55.2984,55.3898,55.271,55.3806,62008.0
2017-12-07 10:20:00,60.63,60.65,60.48,60.5,69111.0,55.3806,55.3989,55.2436,55.2619,69111.0
2017-12-07 10:25:00,60.5,60.56,60.46,60.46,47873.0,55.2619,55.3167,55.2254,55.2254,47873.0
2017-12-07 10:30:00,60.45,60.51,60.44,60.44,43828.0,55.2162,55.271,55.2071,55.2071,43828.0
2017-12-07 10:35:00,60.45,60.49,60.43,60.47,45280.0,55.2162,55.2528,55.198,55.2345,45280.0
2017-12-07 10:40:00,60.48,60.52,60.44,60.44,38649.0,55.2436,55.2802,55.2071,55.2071,38649.0
2017-12-07 10:45:00,60.43,60.43,60.33,60.37,54218.0,55.198,55.198,55.1066,55.1432,54218.0
2017-12-07 10:50:00,60.37,60.43,60.35,60.37,164805.0,55.1432,55.198,55.1249,55.1432,164805.0
2017-12-07 10:55:00,60.37,60.48,60.36,60.43,104810.0,55.1432,55.2436,55.134,55.198,104810.0
2017-12-07 11:00:00,60.43,60.45,60.39,60.39,49675.0,55.198,55.2162,55.1614,55.1614,49675.0
2017-12-07 11:05:00,60.39,60.42,60.36,60.37,64918.0,55.1614,55.1888,55.134,55.1432,64918.0
2017-12-07 11:10:00,60.37,60.45,60.36,60.45,56861.0,55.1432,55.2162,55.134,55.2162,56861.0
2017-12-07 11:15:00,60.45,60.45,60.4,60.42,51682.0,55.2162,55.2162,55.1706,55.1888,51682.0
2017-12-07 11:20:00,60.42,60.42,60.36,60.39,45558.0,55.1888,55.1888,55.134,55.1614,45558.0
2017-12-07 11:25:00,60.39,60.39,60.3,60.36,37665.0,55.1614,55.1614,55.0792,55.134,37665.0
2017-12-07 11:30:00,60.36,60.44,60.36,60.42,35805.0,55.134,55.2071,55.134,55.1888,35805.0
2017-12-07 11:35:00,60.43,60.46,60.42,60.45,47216.0,55.198,55.2254,55.1888,55.2162,47216.0
2017-12-07 11:40:00,60.45,60.48,60.43,60.47,43968.0,55.2162,55.2436,55.198,55.2345,43968.0
2017-12-07 11:45:00,60.46,60.46,60.41,60.42,23853.0,55.2254,55.2254,55.1797,55.1888,23853.0
2017-12-07 11:50:00,60.42,60.48,60.41,60.46,30372.0,55.1888,55.2436,55.1797,55.2254,30372.0
2017-12-07 11:55:00,60.46,60.52,60.45,60.49,56861.0,55.2254,55.2802,55.2162,55.2528,56861.0
2017-12-07 12:00:00,60.49,60.53,60.48,60.49,48301.0,55.2528,55.2893,55.2436,55.2528,48301.0
2017-12-07 12:05:00,60.5,60.58,60.49,60.57,39743.0,55.2619,55.335,55.2528,55.3258,39743.0
2017-12-07 12:10:00,60.57,60.62,60.55,60.58,33735.0,55.3258,55.3715,55.3076,55.335,33735.0
2017-12-07 12:15:00,60.57,60.66,60.53,60.63,83011.0,55.3258,55.408,55.2893,55.3806,83011.0
2017-12-07 12:20:00,60.63,60.9,60.62,60.9,193608.0,55.3806,55.6273,55.3715,55.6273,193608.0
2017-12-07 12:25:00,60.89,61.06,60.89,60.95,253358.0,55.6181,55.7734,55.6181,55.6729,253358.0
2017-12-07 12:30:00,60.96,60.99,60.69,60.7,94918.0,55.6821,55.7095,55.4354,55.4446,94918.0
2017-12-07 12:35:00,60.7,60.71,60.6,60.61,40134.0,55.4446,55.4537,55.3532,55.3624,40134.0
2017-12-07 12:40:00,60.6,60.62,60.56,60.56,51216.0,55.3532,55.3715,55.3167,55.3167,51216.0
2017-12-07 12:45:00,60.56,60.65,60.55,60.64,40905.0,55.3167,55.3989,55.3076,55.3898,40905.0
2017-12-07 12:50:00,60.64,60.67,60.59,60.61,42845.0,55.3898,55.4172,55.3441,55.3624,42845.0
2017-12-07 12:55:00,60.61,60.65,60.6,60.6,16491.0,55.3624,55.3989,55.3532,55.3532,16491.0
2017-12-07 13:00:00,60.6,60.67,60.59,60.67,41873.0,55.3532,55.4172,55.3441,55.4172,41873.0
2017-12-07 13:05:00,60.67,60.68,60.63,60.67,16316.0,55.4172,55.4263,55.3806,55.4172,16316.0
2017-12-07 13:10:00,60.66,60.66,60.56,60.59,24843.0,55.408,55.408,55.3167,55.3441,24843.0
2017-12-07 13:15:00,60.59,60.68,60.59,60.64,34586.0,55.3441,55.4263,55.3441,55.3898,34586.0
2017-12-07 13:20:00,60.64,60.65,60.6,60.61,25208.0,55.3898,55.3989,55.3532,55.3624,25208.0
2017-12-07 13:25:00,60.61,60.69,60.61,60.67,23847.0,55.3624,55.4354,55.3624,55.4172,23847.0
2017-12-07 13:30:00,60.67,60.68,60.59,60.6,39763.0,55.4172,55.4263,55.3441,55.3532,39763.0
2017-12-07 13:35:00,60.6,60.61,60.56,60.58,24779.0,55.3532,55.3624,55.3167,55.335,24779.0
2017-12-07 13:40:00,60.59,60.6,60.54,60.59,24451.0,55.3441,55.3532,55.2984,55.3441,24451.0
2017-12-07 13:45:00,60.59,60.6,60.53,60.53,26596.0,55.3441,55.3532,55.2893,55.2893,26596.0
2017-12-07 13:50:00,60.54,60.55,60.52,60.54,25496.0,55.2984,55.3076,55.2802,55.2984,25496.0
2017-12-07 13:55:00,60.54,60.58,60.54,60.54,22073.0,55.2984,55.335,55.2984,55.2984,22073.0
2017-12-07 14:00:00,60.55,60.57,60.53,60.54,33342.0,55.3076,55.3258,55.2893,55.2984,33342.0
2017-12-07 14:05:00,60.55,60.55,60.52,60.52,12428.0,55.3076,55.3076,55.2802,55.2802,12428.0
2017-12-07 14:10:00,60.53,60.54,60.5,60.5,26718.0,55.2893,55.2984,55.2619,55.2619,26718.0
2017-12-07 14:15:00,60.5,60.55,60.5,60.51,28926.0,55.2619,55.3076,55.2619,55.271,28926.0
2017-12-07 14:20:00,60.51,60.53,60.49,60.53,19254.0,55.271,55.2893,55.2528,55.2893,19254.0
2017-12-07 14:25:00,60.52,60.55,60.5,60.52,28503.0,55.2802,55.3076,55.2619,55.2802,28503.0
2017-12-07 14:30:00,60.52,60.56,60.51,60.51,29315.0,55.2802,55.3167,55.271,55.271,29315.0
2017-12-07 14:35:00,60.51,60.53,60.5,60.52,22660.0,55.271,55.2893,55.2619,55.2802,22660.0
2017-12-07 14:40:00,60.52,60.56,60.49,60.53,31883.0,55.2802,55.3167,55.2528,55.2893,31883.0
2017-12-07 14:45:00,60.52,60.52,60.47,60.5,22551.0,55.2802,55.2802,55.2345,55.2619,22551.0
2017-12-07 14:50:00,60.51,60.56,60.5,60.55,25048.0,55.271,55.3167,55.2619,55.3076,25048.0
2017-12-07 14:55:00,60.55,60.61,60.55,60.6,36955.0,55.3076,55.3624,55.3076,55.3532,36955.0
2017-12-07 15:00:00,60.61,60.64,60.61,60.64,32607.0,55.3624,55.3898,55.3624,55.3898,32607.0
2017-12-07 15:05:00,60.64,60.64,60.51,60.52,50392.0,55.3898,55.3898,55.271,55.2802,50392.0
2017-12-07 15:10:00,60.53,60.56,60.51,60.54,29157.0,55.2893,55.3167,55.271,55.2984,29157.0
2017-12-07 15:15:00,60.55,60.77,60.54,60.76,110414.0,55.3076,55.5085,55.2984,55.4994,110414.0
2017-12-07 15:20:00,60.77,60.79,60.71,60.73,91409.0,55.5085,55.5268,55.4537,55.472,91409.0
2017-12-07 15:25:00,60.73,60.75,60.64,60.66,47808.0,55.472,55.4903,55.3898,55.408,47808.0
2017-12-07 15:30:00,60.66,60.69,60.63,60.68,48904.0,55.408,55.4354,55.3806,55.4263,48904.0
2017-12-07 15:35:00,60.69,60.7,60.62,60.62,44827.0,55.4354,55.4446,55.3715,55.3715,44827.0
2017-12-07 15:40:00,60.62,60.62,60.6,60.62,66268.0,55.3715,55.3715,55.3532,55.3715,66268.0
2017-12-07 15:45:00,60.61,60.62,60.57,60.58,96747.0,55.3624,55.3715,55.3258,55.335,96747.0
2017-12-07 15:50:00,60.58,60.61,60.55,60.61,152994.0,55.335,55.3624,55.3076,55.3624,152994.0
2017-12-07 15:55:00,60.61,60.63,60.57,60.62,295057.0,55.3624,55.3806,55.3258,55.3715,295057.0
2017-12-08 09:30:00,60.5,60.74,60.29,60.74,250376.0,55.2619,55.4811,55.0701,55.4811,250376.0
2017-12-08 09:35:00,60.72,61.04,60.71,60.94,109282.0,55.4629,55.7551,55.4537,55.6638,109282.0
2017-12-08 09:40:00,60.94,61.34,60.92,61.31,160040.0,55.6638,56.0292,55.6455,56.0018,160040.0
2017-12-08 09:45:00,61.3,61.37,61.22,61.32,103409.0,55.9926,56.0566,55.9196,56.0109,103409.0
2017-12-08 09:50:00,61.31,61.31,61.06,61.19,99967.0,56.0018,56.0018,55.7734,55.8922,99967.0
2017-12-08 09:55:00,61.19,61.2,61.07,61.15,96696.0,55.8922,55.9013,55.7825,55.8556,96696.0
2017-12-08 10:00:00,61.13,61.18,61.1,61.13,48386.0,55.8374,55.883,55.8099,55.8374,48386.0
2017-12-08 10:05:00,61.13,61.14,61.01,61.12,60636.0,55.8374,55.8465,55.7277,55.8282,60636.0
2017-12-08 10:10:00,61.13,61.16,61.01,61.05,42247.0,55.8374,55.8648,55.7277,55.7643,42247.0
2017-12-08 10:15:00,61.06,61.07,60.97,61.02,80952.0,55.7734,55.7825,55.6912,55.7369,80952.0
2017-12-08 10:20:00,61.03,61.03,60.98,61.01,27625.0,55.746,55.746,55.7003,55.7277,27625.0
2017-12-08 10:25:00,61.01,61.2,61.0,61.19,70465.0,55.7277,55.9013,55.7186,55.8922,70465.0
2017-12-08 10:30:00,61.2,61.25,61.13,61.13,41511.0,55.9013,55.947,55.8374,55.8374,41511.0
2017-12-08 10:35:00,61.14,61.14,61.06,61.09,33301.0,55.8465,55.8465,55.7734,55.8008,33301.0
2017-12-08 10:40:00,61.08,61.13,61.07,61.13,50792.0,55.7917,55.8374,55.7825,55.8374,50792.0
2017-12-08 10:45:00,61.12,61.26,61.07,61.21,192282.0,55.8282,55.9561,55.7825,55.9104,192282.0
2017-12-08 10:50:00,61.21,61.24,61.2,61.24,77911.0,55.9104,55.9378,55.9013,55.9378,77911.0
2017-12-08 10:55:00,61.23,61.37,61.23,61.36,85799.0,55.9287,56.0566,55.9287,56.0474,85799.0
2017-12-08 11:00:00,61.36,61.37,61.26,61.26,41350.0,56.0474,56.0566,55.9561,55.9561,41350.0
2017-12-08 11:05:00,61.27,61.29,61.24,61.26,50283.0,55.9652,55.9835,55.9378,55.9561,50283.0
2017-12-08 11:10:00,61.26,61.33,61.25,61.26,93452.0,55.9561,56.02,55.947,55.9561,93452.0
2017-12-08 11:15:00,61.26,61.29,61.24,61.28,33655.0,55.9561,55.9835,55.9378,55.9744,33655.0
2017-12-08 11:20:00,61.29,61.34,61.24,61.25,84016.0,55.9835,56.0292,55.9378,55.947,84016.0
2017-12-08 11:25:00,61.26,61.26,61.0,61.05,108583.0,55.9561,55.9561,55.7186,55.7643,108583.0
2017-12-08 11:30:00,61.05,61.08,61.04,61.06,46053.0,55.7643,55.7917,55.7551,55.7734,46053.0
2017-12-08 11:35:00,61.05,61.06,60.98,61.04,94098.0,55.7643,55.7734,55.7003,55.7551,94098.0
2017-12-08 11:40:00,61.04,61.07,61.01,61.02,27413.0,55.7551,55.7825,55.7277,55.7369,27413.0
2017-12-08 11:45:00,61.02,61.06,61.02,61.05,20334.0,55.7369,55.7734,55.7369,55.7643,20334.0
2017-12-08 11:50:00,61.04,61.14,61.04,61.12,37049.0,55.7551,55.8465,55.7551,55.8282,37049.0
2017-12-08 11:55:00,61.12,61.16,61.08,61.09,33207.0,55.8282,55.8648,55.7917,55.8008,33207.0
2017-12-08 12:00:00,61.1,61.15,61.09,61.09,13251.0,55.8099,55.8556,55.8008,55.8008,13251.0
2017-12-08 12:05:00,61.1,61.12,61.07,61.11,17494.0,55.8099,55.8282,55.7825,55.8191,17494.0
2017-12-08 12:10:00,61.1,61.1,61.06,61.07,21461.0,55.8099,55.8099,55.7734,55.7825,21461.0
2017-12-08 12:15:00,61.06,61.1,61.06,61.08,15127.0,55.7734,55.8099,55.7734,55.7917,15127.0
2017-12-08 12:20:00,61.07,61.1,61.06,61.07,25325.0,55.7825,55.8099,55.7734,55.7825,25325.0
2017-12-08 12:25:00,61.07,61.2,61.07,61.17,26026.0,55.7825,55.9013,55.7825,55.8739,26026.0
2017-12-08 12:30:00,61.17,61.18,61.11,61.13,41546.0,55.8739,55.883,55.8191,55.8374,41546.0
2017-12-08 12:35:00,61.14,61.14,61.1,61.14,53815.0,55.8465,55.8465,55.8099,55.8465,53815.0
2017-12-08 12:40:00,61.14,61.14,61.08,61.09,17699.0,55.8465,55.8465,55.7917,55.8008,17699.0
2017-12-08 12:45:00,61.08,61.09,61.05,61.07,17465.0,55.7917,55.8008,55.7643,55.7825,17465.0
2017-12-08 12:50:00,61.06,61.07,61.03,61.04,23500.0,55.7734,55.7825,55.746,55.7551,23500.0
2017-12-08 12:55:00,61.03,61.04,61.02,61.03,15960.0,55.746,55.7551,55.7369,55.746,15960.0
2017-12-08 13:00:00,61.03,61.09,61.02,61.07,61724.0,55.746,55.8008,55.7369,55.7825,61724.0
2017-12-08 13:05:00,61.08,61.1,61.04,61.05,19416.0,55.7917,55.8099,55.7551,55.7643,19416.0
2017-12-08 13:10:00,61.04,61.05,61.0,61.02,33745.0,55.7551,55.7643,55.7186,55.7369,33745.0
2017-12-08 13:15:00,61.02,61.04,60.99,61.03,31641.0,55.7369,55.7551,55.7095,55.746,31641.0
2017-12-08 13:20:00,61.03,61.03,60.97,60.98,29415.0,55.746,55.746,55.6912,55.7003,29415.0
2017-12-08 13:25:00,60.98,61.0,60.95,60.97,41041.0,55.7003,55.7186,55.6729,55.6912,41041.0
2017-12-08 13:30:00,60.97,60.99,60.96,60.98,9835.0,55.6912,55.7095,55.6821,55.7003,9835.0
2017-12-08 13:35:00,60.98,61.08,60.98,61.07,45884.0,55.7003,55.7917,55.7003,55.7825,45884.0
2017-12-08 13:40:00,61.07,61.08,61.02,61.06,58978.0,55.7825,55.7917,55.7369,55.7734,58978.0
2017-12-08 13:45:00,61.06,61.11,61.04,61.08,24333.0,55.7734,55.8191,55.7551,55.7917,24333.0
2017-12-08 13:50:00,61.08,61.11,61.08,61.08,17541.0,55.7917,55.8191,55.7917,55.7917,17541.0
2017-12-08 13:55:00,61.09,61.11,61.06,61.11,31648.0,55.8008,55.8191,55.7734,55.8191,31648.0
2017-12-08 14:00:00,61.1,61.14,61.1,61.14,14073.0,55.8099,55.8465,55.8099,55.8465,14073.0
2017-12-08 14:05:00,61.14,61.14,61.08,61.1,25877.0,55.8465,55.8465,55.7917,55.8099,25877.0
2017-12-08 14:10:00,61.1,61.11,61.09,61.1,15931.0,55.8099,55.8191,55.8008,55.8099,15931.0
2017-12-08 14:15:00,61.1,61.14,61.09,61.1,29727.0,55.8099,55.8465,55.8008,55.8099,29727.0
2017-12-08 14:20:00,61.11,61.16,61.1,61.16,44080.0,55.8191,55.8648,55.8099,55.8648,44080.0
2017-12-08 14:25:00,61.16,61.21,61.16,61.18,30160.0,55.8648,55.9104,55.8648,55.883,30160.0
2017-12-08 14:30:00,61.18,61.23,61.17,61.2,37634.0,55.883,55.9287,55.8739,55.9013,37634.0
2017-12-08 14:35:00,61.2,61.2,61.16,61.17,10868.0,55.9013,55.9013,55.8648,55.8739,10868.0
2017-12-08 14:40:00,61.16,61.18,61.14,61.16,62538.0,55.8648,55.883,55.8465,55.8648,62538.0
2017-12-08 14:45:00,61.16,61.16,61.13,61.14,20380.0,55.8648,55.8648,55.8374,55.8465,20380.0
2017-12-08 14:50:00,61.14,61.16,61.12,61.16,27281.0,55.8465,55.8648,55.8282,55.8648,27281.0
2017-12-08 14:55:00,61.16,61.2,61.15,61.17,30790.0,55.8648,55.9013,55.8556,55.8739,30790.0
2017-12-08 15:00:00,61.18,61.2,61.17,61.18,61813.0,55.883,55.9013,55.8739,55.883,61813.0
2017-12-08 15:05:00,61.18,61.18,61.16,61.17,21547.0,55.883,55.883,55.8648,55.8739,21547.0
2017-12-08 15:10:00,61.17,61.23,61.16,61.21,42009.0,55.8739,55.9287,55.8648,55.9104,42009.0
2017-12-08 15:15:00,61.21,61.21,61.16,61.19,34021.0,55.9104,55.9104,55.8648,55.8922,34021.0
2017-12-08 15:20:00,61.19,61.19,61.14,61.15,41153.0,55.8922,55.8922,55.8465,55.8556,41153.0
2017-12-08 15:25:00,61.15,61.18,61.14,61.18,43294.0,55.8556,55.883,55.8465,55.883,43294.0
2017-12-08 15:30:00,61.18,61.23,61.14,61.15,73621.0,55.883,55.9287,55.8465,55.8556,73621.0
2017-12-08 15:35:00,61.15,61.19,61.14,61.15,77576.0,55.8556,55.8922,55.8465,55.8556,77576.0
2017-12-08 15:40:00,61.14,61.2,61.14,61.18,72487.0,55.8465,55.9013,55.8465,55.883,72487.0
2017-12-08 15:45:00,61.18,61.22,61.15,61.22,146711.0,55.883,55.9196,55.8556,55.9196,146711.0
2017-12-08 15:50:00,61.22,61.26,61.19,61.26,161549.0,55.9196,55.9561,55.8922,55.9561,161549.0
2017-12-08 15:55:00,61.26,61.33,61.24,61.31,319863.0,55.9561,56.02,55.9378,56.0018,319863.0
2017-12-11 09:30:00,61.37,61.99,61.3,61.48,404110.0,56.0566,56.6229,55.9926,56.157,404110.0
2017-12-11 09:35:00,61.49,61.67,61.4,61.64,165862.0,56.1662,56.3306,56.084,56.3032,165862.0
2017-12-11 09:40:00,61.62,61.66,61.52,61.61,66106.0,56.2849,56.3215,56.1936,56.2758,66106.0
2017-12-11 09:45:00,61.61,61.77,61.57,61.72,220208.0,56.2758,56.4219,56.2393,56.3763,220208.0
2017-12-11 09:50:00,61.72,61.91,61.69,61.9,117226.0,56.3763,56.5498,56.3489,56.5407,117226.0
2017-12-11 09:55:00,61.91,62.22,61.87,62.16,383987.0,56.5498,56.833,56.5133,56.7782,383987.0
2017-12-11 10:00:00,62.15,62.15,62.01,62.04,138600.0,56.769,56.769,56.6412,56.6686,138600.0
2017-12-11 10:05:00,62.04,62.11,61.97,62.04,174727.0,56.6686,56.7325,56.6046,56.6686,174727.0
2017-12-11 10:10:00,62.05,62.2,62.03,62.14,239593.0,56.6777,56.8147,56.6594,56.7599,239593.0
2017-12-11 10:15:00,62.14,62.16,62.02,62.05,91576.0,56.7599,56.7782,56.6503,56.6777,91576.0
2017-12-11 10:20:00,62.04,62.11,61.96,62.08,84980.0,56.6686,56.7325,56.5955,56.7051,84980.0
2017-12-11 10:25:00,62.09,62.09,61.95,61.95,161985.0,56.7142,56.7142,56.5864,56.5864,161985.0
2017-12-11 10:30:00,61.95,62.02,61.92,62.02,69448.0,56.5864,56.6503,56.559,56.6503,69448.0
2017-12-11 10:35:00,62.01,62.03,61.93,61.98,85092.0,56.6412,56.6594,56.5681,56.6138,85092.0
2017-12-11 10:40:00,61.98,61.99,61.89,61.98,53908.0,56.6138,56.6229,56.5316,56.6138,53908.0
2017-12-11 10:45:00,61.98,61.99,61.91,61.92,63156.0,56.6138,56.6229,56.5498,56.559,63156.0
2017-12-11 10:50:00,61.92,61.93,61.88,61.89,61923.0,56.559,56.5681,56.5224,56.5316,61923.0
2017-12-11 10:55:00,61.88,61.9,61.82,61.82,48537.0,56.5224,56.5407,56.4676,56.4676,48537.0
2017-12-11 11:00:00,61.82,61.86,61.81,61.82,44748.0,56.4676,56.5041,56.4585,56.4676,44748.0
2017-12-11 11:05:00,61.83,61.84,61.79,61.81,44178.0,56.4767,56.4859,56.4402,56.4585,44178.0
2017-12-11 11:10:00,61.8,61.81,61.69,61.7,49509.0,56.4493,56.4585,56.3489,56.358,49509.0
2017-12-11 11:15:00,61.71,61.78,61.71,61.76,36755.0,56.3671,56.4311,56.3671,56.4128,36755.0
2017-12-11 11:20:00,61.75,61.76,61.54,61.56,79457.0,56.4037,56.4128,56.2119,56.2301,79457.0
2017-12-11 11:25:00,61.55,61.6,61.54,61.55,49367.0,56.221,56.2667,56.2119,56.221,49367.0
2017-12-11 11:30:00,61.55,61.59,61.54,61.57,27282.0,56.221,56.2575,56.2119,56.2393,27282.0
2017-12-11 11:35:00,61.57,61.58,61.54,61.55,28709.0,56.2393,56.2484,56.2119,56.221,28709.0
2017-12-11 11:40:00,61.54,61.6,61.54,61.55,153843.0,56.2119,56.2667,56.2119,56.221,153843.0
2017-12-11 11:45:00,61.55,61.61,61.53,61.59,48874.0,56.221,56.2758,56.2027,56.2575,48874.0
2017-12-11 11:50:00,61.6,61.64,61.54,61.55,51369.0,56.2667,56.3032,56.2119,56.221,51369.0
2017-12-11 11:55:00,61.55,61.61,61.55,61.6,49031.0,56.221,56.2758,56.221,56.2667,49031.0
2017-12-11 12:00:00,61.6,61.67,61.58,61.63,25479.0,56.2667,56.3306,56.2484,56.2941,25479.0
2017-12-11 12:05:00,61.63,61.65,61.52,61.52,35205.0,56.2941,56.3123,56.1936,56.1936,35205.0
2017-12-11 12:10:00,61.51,61.55,61.46,61.53,29217.0,56.1845,56.221,56.1388,56.2027,29217.0
2017-12-11 12:15:00,61.54,61.6,61.53,61.58,20262.0,56.2119,56.2667,56.2027,56.2484,20262.0
2017-12-11 12:20:00,61.58,61.6,61.56,61.57,32291.0,56.2484,56.2667,56.2301,56.2393,32291.0
2017-12-11 12:25:00,61.57,61.6,61.57,61.59,69838.0,56.2393,56.2667,56.2393,56.2575,69838.0
2017-12-11 12:30:00,61.59,61.64,61.55,61.59,58662.0,56.2575,56.3032,56.221,56.2575,58662.0
2017-12-11 12:35:00,61.58,61.59,61.49,61.5,75556.0,56.2484,56.2575,56.1662,56.1753,75556.0
2017-12-11 12:40:00,61.5,61.55,61.47,61.54,55132.0,56.1753,56.221,56.1479,56.2119,55132.0
2017-12-11 12:45:00,61.54,61.55,61.51,61.54,21802.0,56.2119,56.221,56.1845,56.2119,21802.0
2017-12-11 12:50:00,61.54,61.58,61.53,61.58,34150.0,56.2119,56.2484,56.2027,56.2484,34150.0
2017-12-11 12:55:00,61.59,61.6,61.58,61.59,19094.0,56.2575,56.2667,56.2484,56.2575,19094.0
2017-12-11 13:00:00,61.59,61.6,61.56,61.56,21566.0,56.2575,56.2667,56.2301,56.2301,21566.0
2017-12-11 13:05:00,61.56,61.57,61.55,61.57,27775.0,56.2301,56.2393,56.221,56.2393,27775.0
2017-12-11 13:10:00,61.57,61.58,61.51,61.52,38966.0,56.2393,56.2484,56.1845,56.1936,38966.0
2017-12-11 13:15:00,61.51,61.54,61.51,61.54,18712.0,56.1845,56.2119,56.1845,56.2119,18712.0
2017-12-11 13:20:00,61.54,61.64,61.54,61.64,46918.0,56.2119,56.3032,56.2119,56.3032,46918.0
2017-12-11 13:25:00,61.65,61.65,61.59,61.59,69073.0,56.3123,56.3123,56.2575,56.2575,69073.0
2017-12-11 13:30:00,61.58,61.59,61.54,61.55,29534.0,56.2484,56.2575,56.2119,56.221,29534.0
2017-12-11 13:35:00,61.55,61.59,61.54,61.58,20593.0,56.221,56.2575,56.2119,56.2484,20593.0
2017-12-11 13:40:00,61.59,61.63,61.58,61.6,13100.0,56.2575,56.2941,56.2484,56.2667,13100.0
2017-12-11 13:45:00,61.6,61.61,61.57,61.58,15751.0,56.2667,56.2758,56.2393,56.2484,15751.0
2017-12-11 13:50:00,61.57,61.58,61.54,61.57,35082.0,56.2393,56.2484,56.2119,56.2393,35082.0
2017-12-11 13:55:00,61.57,61.57,61.54,61.55,20599.0,56.2393,56.2393,56.2119,56.221,20599.0
2017-12-11 14:00:00,61.55,61.57,61.54,61.55,33559.0,56.221,56.2393,56.2119,56.221,33559.0
2017-12-11 14:05:00,61.55,61.59,61.54,61.59,28295.0,56.221,56.2575,56.2119,56.2575,28295.0
2017-12-11 14:10:00,61.59,61.61,61.58,61.6,28798.0,56.2575,56.2758,56.2484,56.2667,28798.0
2017-12-11 14:15:00,61.6,61.6,61.56,61.58,23986.0,56.2667,56.2667,56.2301,56.2484,23986.0
2017-12-11 14:20:00,61.58,61.61,61.57,61.58,31578.0,56.2484,56.2758,56.2393,56.2484,31578.0
2017-12-11 14:25:00,61.59,61.61,61.56,61.59,46901.0,56.2575,56.2758,56.2301,56.2575,46901.0
2017-12-11 14:30:00,61.59,61.65,61.58,61.64,66749.0,56.2575,56.3123,56.2484,56.3032,66749.0
2017-12-11 14:35:00,61.64,61.65,61.63,61.65,20575.0,56.3032,56.3123,56.2941,56.3123,20575.0
2017-12-11 14:40:00,61.65,61.79,61.65,61.78,55004.0,56.3123,56.4402,56.3123,56.4311,55004.0
2017-12-11 14:45:00,61.78,61.86,61.75,61.75,56393.0,56.4311,56.5041,56.4037,56.4037,56393.0
2017-12-11 14:50:00,61.75,61.82,61.75,61.8,25344.0,56.4037,56.4676,56.4037,56.4493,25344.0
2017-12-11 14:55:00,61.8,61.82,61.75,61.8,47905.0,56.4493,56.4676,56.4037,56.4493,47905.0
2017-12-11 15:00:00,61.8,61.82,61.78,61.81,44348.0,56.4493,56.4676,56.4311,56.4585,44348.0
2017-12-11 15:05:00,61.81,61.85,61.76,61.81,103242.0,56.4585,56.495,56.4128,56.4585,103242.0
2017-12-11 15:10:00,61.8,61.81,61.72,61.74,50538.0,56.4493,56.4585,56.3763,56.3945,50538.0
2017-12-11 15:15:00,61.74,61.74,61.69,61.73,70465.0,56.3945,56.3945,56.3489,56.3854,70465.0
2017-12-11 15:20:00,61.73,61.75,61.73,61.73,100870.0,56.3854,56.4037,56.3854,56.3854,100870.0
2017-12-11 15:25:00,61.74,61.81,61.72,61.8,85046.0,56.3945,56.4585,56.3763,56.4493,85046.0
2017-12-11 15:30:00,61.79,61.8,61.76,61.8,83817.0,56.4402,56.4493,56.4128,56.4493,83817.0
2017-12-11 15:35:00,61.8,61.81,61.77,61.78,91255.0,56.4493,56.4585,56.4219,56.4311,91255.0
2017-12-11 15:40:00,61.78,61.83,61.76,61.78,98798.0,56.4311,56.4767,56.4128,56.4311,98798.0
2017-12-11 15:45:00,61.79,61.86,61.78,61.85,122294.0,56.4402,56.5041,56.4311,56.495,122294.0
2017-12-11 15:50:00,61.85,61.86,61.78,61.78,178058.0,56.495,56.5041,56.4311,56.4311,178058.0
2017-12-11 15:55:00,61.79,61.96,61.78,61.95,735605.0,56.4402,56.5955,56.4311,56.5864,735605.0
2017-12-12 09:30:00,61.81,62.15,61.65,62.09,310023.0,56.4585,56.769,56.3123,56.7142,310023.0
2017-12-12 09:35:00,62.1,62.13,61.85,62.04,246336.0,56.7234,56.7508,56.495,56.6686,246336.0
2017-12-12 09:40:00,62.02,62.1,61.87,61.92,88545.0,56.6503,56.7234,56.5133,56.559,88545.0
2017-12-12 09:45:00,61.93,61.93,61.75,61.79,54697.0,56.5681,56.5681,56.4037,56.4402,54697.0
2017-12-12 09:50:00,61.8,61.96,61.73,61.92,56518.0,56.4493,56.5955,56.3854,56.559,56518.0
2017-12-12 09:55:00,61.93,61.93,61.82,61.85,54654.0,56.5681,56.5681,56.4676,56.495,54654.0
2017-12-12 10:00:00,61.85,61.92,61.84,61.88,36758.0,56.495,56.559,56.4859,56.5224,36758.0
2017-12-12 10:05:00,61.88,61.98,61.87,61.94,30419.0,56.5224,56.6138,56.5133,56.5772,30419.0
2017-12-12 10:10:00,61.93,61.99,61.92,61.98,38613.0,56.5681,56.6229,56.559,56.6138,38613.0
2017-12-12 10:15:00,61.98,62.05,61.98,62.05,48184.0,56.6138,56.6777,56.6138,56.6777,48184.0
2017-12-12 10:20:00,62.04,62.06,62.03,62.06,30166.0,56.6686,56.6868,56.6594,56.6868,30166.0
2017-12-12 10:25:00,62.06,62.15,62.05,62.11,72741.0,56.6868,56.769,56.6777,56.7325,72741.0
2017-12-12 10:30:00,62.11,62.31,62.1,62.3,255407.0,56.7325,56.9152,56.7234,56.9061,255407.0
2017-12-12 10:35:00,62.31,62.37,62.2,62.27,88464.0,56.9152,56.97,56.8147,56.8787,88464.0
2017-12-12 10:40:00,62.26,62.28,62.18,62.22,44177.0,56.8695,56.8878,56.7964,56.833,44177.0
2017-12-12 10:45:00,62.21,62.22,62.16,62.2,24718.0,56.8238,56.833,56.7782,56.8147,24718.0
2017-12-12 10:50:00,62.2,62.27,62.2,62.25,48633.0,56.8147,56.8787,56.8147,56.8604,48633.0
2017-12-12 10:55:00,62.25,62.33,62.22,62.29,54600.0,56.8604,56.9335,56.833,56.8969,54600.0
2017-12-12 11:00:00,62.29,62.38,62.29,62.38,140564.0,56.8969,56.9791,56.8969,56.9791,140564.0
2017-12-12 11:05:00,62.39,62.44,62.36,62.43,103427.0,56.9883,57.0339,56.9609,57.0248,103427.0
2017-12-12 11:10:00,62.42,62.53,62.42,62.53,137190.0,57.0157,57.1161,57.0157,57.1161,137190.0
2017-12-12 11:15:00,62.52,62.53,62.46,62.51,44177.0,57.107,57.1161,57.0522,57.0979,44177.0
2017-12-12 11:20:00,62.51,62.51,62.37,62.38,46528.0,57.0979,57.0979,56.97,56.9791,46528.0
2017-12-12 11:25:00,62.38,62.46,62.37,62.44,63589.0,56.9791,57.0522,56.97,57.0339,63589.0
2017-12-12 11:30:00,62.44,62.52,62.4,62.52,162092.0,57.0339,57.107,56.9974,57.107,162092.0
2017-12-12 11:35:00,62.51,62.52,62.35,62.36,72916.0,57.0979,57.107,56.9517,56.9609,72916.0
2017-12-12 11:40:00,62.35,62.38,62.29,62.34,126770.0,56.9517,56.9791,56.8969,56.9426,126770.0
2017-12-12 11:45:00,62.34,62.42,62.33,62.38,113268.0,56.9426,57.0157,56.9335,56.9791,113268.0
2017-12-12 11:50:00,62.38,62.4,62.32,62.34,37180.0,56.9791,56.9974,56.9243,56.9426,37180.0
2017-12-12 11:55:00,62.35,62.36,62.28,62.3,36894.0,56.9517,56.9609,56.8878,56.9061,36894.0
2017-12-12 12:00:00,62.29,62.29,62.26,62.28,32274.0,56.8969,56.8969,56.8695,56.8878,32274.0
2017-12-12 12:05:00,62.28,62.34,62.25,62.32,62440.0,56.8878,56.9426,56.8604,56.9243,62440.0
2017-12-12 12:10:00,62.31,62.33,62.25,62.25,59937.0,56.9152,56.9335,56.8604,56.8604,59937.0
2017-12-12 12:15:00,62.25,62.25,62.2,62.22,34568.0,56.8604,56.8604,56.8147,56.833,34568.0
2017-12-12 12:20:00,62.22,62.27,62.2,62.2,44925.0,56.833,56.8787,56.8147,56.8147,44925.0
2017-12-12 12:25:00,62.2,62.2,62.05,62.08,72747.0,56.8147,56.8147,56.6777,56.7051,72747.0
2017-12-12 12:30:00,62.08,62.2,62.07,62.2,90060.0,56.7051,56.8147,56.696,56.8147,90060.0
2017-12-12 12:35:00,62.19,62.21,62.09,62.09,150713.0,56.8056,56.8238,56.7142,56.7142,150713.0
2017-12-12 12:40:00,62.1,62.21,62.09,62.19,76969.0,56.7234,56.8238,56.7142,56.8056,76969.0
2017-12-12 12:45:00,62.18,62.21,62.17,62.19,30789.0,56.7964,56.8238,56.7873,56.8056,30789.0
2017-12-12 12:50:00,62.19,62.26,62.18,62.23,61089.0,56.8056,56.8695,56.7964,56.8421,61089.0
2017-12-12 12:55:00,62.22,62.23,62.17,62.19,59541.0,56.833,56.8421,56.7873,56.8056,59541.0
2017-12-12 13:00:00,62.19,62.22,62.14,62.16,65070.0,56.8056,56.833,56.7599,56.7782,65070.0
2017-12-12 13:05:00,62.17,62.24,62.15,62.23,59360.0,56.7873,56.8512,56.769,56.8421,59360.0
2017-12-12 13:10:00,62.23,62.29,62.22,62.29,21221.0,56.8421,56.8969,56.833,56.8969,21221.0
2017-12-12 13:15:00,62.28,62.3,62.26,62.3,28454.0,56.8878,56.9061,56.8695,56.9061,28454.0
2017-12-12 13:20:00,62.3,62.33,62.27,62.33,38680.0,56.9061,56.9335,56.8787,56.9335,38680.0
2017-12-12 13:25:00,62.32,62.35,62.29,62.3,35631.0,56.9243,56.9517,56.8969,56.9061,35631.0
2017-12-12 13:30:00,62.3,62.34,62.22,62.23,52996.0,56.9061,56.9426,56.833,56.8421,52996.0
2017-12-12 13:35:00,62.23,62.28,62.22,62.27,26822.0,56.8421,56.8878,56.833,56.8787,26822.0
2017-12-12 13:40:00,62.27,62.31,62.26,62.28,39590.0,56.8787,56.9152,56.8695,56.8878,39590.0
2017-12-12 13:45:00,62.27,62.3,62.27,62.29,22786.0,56.8787,56.9061,56.8787,56.8969,22786.0
2017-12-12 13:50:00,62.3,62.4,62.29,62.4,55743.0,56.9061,56.9974,56.8969,56.9974,55743.0
2017-12-12 13:55:00,62.4,62.4,62.31,62.32,35940.0,56.9974,56.9974,56.9152,56.9243,35940.0
2017-12-12 14:00:00,62.32,62.37,62.31,62.33,46804.0,56.9243,56.97,56.9152,56.9335,46804.0
2017-12-12 14:05:00,62.33,62.34,62.31,62.32,30070.0,56.9335,56.9426,56.9152,56.9243,30070.0
2017-12-12 14:10:00,62.33,62.34,62.29,62.32,30919.0,56.9335,56.9426,56.8969,56.9243,30919.0
2017-12-12 14:15:00,62.31,62.34,62.27,62.34,53022.0,56.9152,56.9426,56.8787,56.9426,53022.0
2017-12-12 14:20:00,62.33,62.37,62.31,62.32,30691.0,56.9335,56.97,56.9152,56.9243,30691.0
2017-12-12 14:25:00,62.32,62.39,62.31,62.38,31075.0,56.9243,56.9883,56.9152,56.9791,31075.0
2017-12-12 14:30:00,62.38,62.4,62.36,62.39,39247.0,56.9791,56.9974,56.9609,56.9883,39247.0
2017-12-12 14:35:00,62.38,62.39,62.33,62.33,30944.0,56.9791,56.9883,56.9335,56.9335,30944.0
2017-12-12 14:40:00,62.34,62.37,62.33,62.36,35648.0,56.9426,56.97,56.9335,56.9609,35648.0
2017-12-12 14:45:00,62.36,62.37,62.33,62.36,49352.0,56.9609,56.97,56.9335,56.9609,49352.0
2017-12-12 14:50:00,62.36,62.38,62.32,62.33,47206.0,56.9609,56.9791,56.9243,56.9335,47206.0
2017-12-12 14:55:00,62.34,62.36,62.32,62.33,17124.0,56.9426,56.9609,56.9243,56.9335,17124.0
2017-12-12 15:00:00,62.33,62.34,62.31,62.32,36747.0,56.9335,56.9426,56.9152,56.9243,36747.0
2017-12-12 15:05:00,62.32,62.35,62.28,62.29,46929.0,56.9243,56.9517,56.8878,56.8969,46929.0
2017-12-12 15:10:00,62.28,62.3,62.26,62.29,30562.0,56.8878,56.9061,56.8695,56.8969,30562.0
2017-12-12 15:15:00,62.29,62.3,62.25,62.29,32945.0,56.8969,56.9061,56.8604,56.8969,32945.0
2017-12-12 15:20:00,62.29,62.3,62.24,62.26,82938.0,56.8969,56.9061,56.8512,56.8695,82938.0
2017-12-12 15:25:00,62.25,62.29,62.24,62.27,37480.0,56.8604,56.8969,56.8512,56.8787,37480.0
2017-12-12 15:30:00,62.28,62.29,62.26,62.28,57721.0,56.8878,56.8969,56.8695,56.8878,57721.0
2017-12-12 15:35:00,62.28,62.31,62.25,62.28,101626.0,56.8878,56.9152,56.8604,56.8878,101626.0
2017-12-12 15:40:00,62.28,62.28,62.23,62.26,106580.0,56.8878,56.8878,56.8421,56.8695,106580.0
2017-12-12 15:45:00,62.25,62.28,62.2,62.23,164915.0,56.8604,56.8878,56.8147,56.8421,164915.0
2017-12-12 15:50:00,62.23,62.25,62.21,62.23,159684.0,56.8421,56.8604,56.8238,56.8421,159684.0
2017-12-12 15:55:00,62.23,62.25,62.14,62.18,452356.0,56.8421,56.8604,56.7599,56.7964,452356.0
2017-12-13 09:30:00,62.22,62.5,62.02,62.32,259866.0,56.833,57.0887,56.6503,56.9243,259866.0
2017-12-13 09:35:00,62.29,62.66,62.28,62.6,119216.0,56.8969,57.2349,56.8878,57.1801,119216.0
2017-12-13 09:40:00,62.6,62.72,62.54,62.72,120340.0,57.1801,57.2897,57.1253,57.2897,120340.0
2017-12-13 09:45:00,62.71,62.77,62.62,62.72,409012.0,57.2806,57.3354,57.1983,57.2897,409012.0
2017-12-13 09:50:00,62.72,62.73,62.64,62.67,197138.0,57.2897,57.2988,57.2166,57.244,197138.0
2017-12-13 09:55:00,62.69,62.75,62.64,62.73,242363.0,57.2623,57.3171,57.2166,57.2988,242363.0
2017-12-13 10:00:00,62.72,62.74,62.65,62.72,101369.0,57.2897,57.308,57.2258,57.2897,101369.0
2017-12-13 10:05:00,62.71,62.84,62.69,62.75,129469.0,57.2806,57.3993,57.2623,57.3171,129469.0
2017-12-13 10:10:00,62.75,62.78,62.66,62.74,170699.0,57.3171,57.3445,57.2349,57.308,170699.0
2017-12-13 10:15:00,62.75,62.77,62.67,62.77,246373.0,57.3171,57.3354,57.244,57.3354,246373.0
2017-12-13 10:20:00,62.76,62.99,62.76,62.93,233855.0,57.3262,57.5363,57.3262,57.4815,233855.0
2017-12-13 10:25:00,62.92,63.11,62.92,63.03,424922.0,57.4724,57.6459,57.4724,57.5729,424922.0
2017-12-13 10:30:00,63.04,63.22,63.0,63.19,272643.0,57.582,57.7464,57.5454,57.719,272643.0
2017-12-13 10:35:00,63.19,63.3,63.08,63.08,332318.0,57.719,57.8195,57.6185,57.6185,332318.0
2017-12-13 10:40:00,63.08,63.21,63.08,63.2,171749.0,57.6185,57.7373,57.6185,57.7281,171749.0
2017-12-13 10:45:00,63.21,63.29,63.17,63.26,304176.0,57.7373,57.8103,57.7007,57.7829,304176.0
2017-12-13 10:50:00,63.26,63.27,63.13,63.15,149583.0,57.7829,57.7921,57.6642,57.6825,149583.0
2017-12-13 10:55:00,63.16,63.22,63.14,63.21,258846.0,57.6916,57.7464,57.6733,57.7373,258846.0
2017-12-13 11:00:00,63.2,63.21,63.14,63.21,63132.0,57.7281,57.7373,57.6733,57.7373,63132.0
2017-12-13 11:05:00,63.21,63.22,63.17,63.21,94997.0,57.7373,57.7464,57.7007,57.7373,94997.0
2017-12-13 11:10:00,63.2,63.26,63.2,63.25,89438.0,57.7281,57.7829,57.7281,57.7738,89438.0
2017-12-13 11:15:00,63.25,63.27,63.23,63.25,142980.0,57.7738,57.7921,57.7555,57.7738,142980.0
2017-12-13 11:20:00,63.25,63.45,63.24,63.4,293429.0,57.7738,57.9565,57.7647,57.9108,293429.0
2017-12-13 11:25:00,63.39,63.39,63.22,63.33,118473.0,57.9017,57.9017,57.7464,57.8469,118473.0
2017-12-13 11:30:00,63.33,63.33,63.25,63.28,114342.0,57.8469,57.8469,57.7738,57.8012,114342.0
2017-12-13 11:35:00,63.28,63.35,63.26,63.31,129936.0,57.8012,57.8651,57.7829,57.8286,129936.0
2017-12-13 11:40:00,63.32,63.36,63.26,63.27,133894.0,57.8377,57.8743,57.7829,57.7921,133894.0
2017-12-13 11:45:00,63.28,63.38,63.27,63.32,151558.0,57.8012,57.8925,57.7921,57.8377,151558.0
2017-12-13 11:50:00,63.32,63.39,63.28,63.33,74810.0,57.8377,57.9017,57.8012,57.8469,74810.0
2017-12-13 11:55:00,63.33,63.38,63.32,63.37,70078.0,57.8469,57.8925,57.8377,57.8834,70078.0
2017-12-13 12:00:00,63.38,63.41,63.35,63.37,80566.0,57.8925,57.9199,57.8651,57.8834,80566.0
2017-12-13 12:05:00,63.37,63.43,63.35,63.39,48947.0,57.8834,57.9382,57.8651,57.9017,48947.0
2017-12-13 12:10:00,63.39,63.43,63.34,63.35,47858.0,57.9017,57.9382,57.856,57.8651,47858.0
2017-12-13 12:15:00,63.35,63.37,63.3,63.32,40792.0,57.8651,57.8834,57.8195,57.8377,40792.0
2017-12-13 12:20:00,63.31,63.32,63.28,63.31,88265.0,57.8286,57.8377,57.8012,57.8286,88265.0
2017-12-13 12:25:00,63.31,63.34,63.3,63.32,54509.0,57.8286,57.856,57.8195,57.8377,54509.0
2017-12-13 12:30:00,63.33,63.4,63.31,63.39,53590.0,57.8469,57.9108,57.8286,57.9017,53590.0
2017-12-13 12:35:00,63.4,63.41,63.33,63.33,62033.0,57.9108,57.9199,57.8469,57.8469,62033.0
2017-12-13 12:40:00,63.33,63.34,63.32,63.33,33190.0,57.8469,57.856,57.8377,57.8469,33190.0
2017-12-13 12:45:00,63.34,63.36,63.31,63.33,60644.0,57.856,57.8743,57.8286,57.8469,60644.0
2017-12-13 12:50:00,63.33,63.33,63.24,63.24,58841.0,57.8469,57.8469,57.7647,57.7647,58841.0
2017-12-13 12:55:00,63.25,63.28,63.24,63.27,54201.0,57.7738,57.8012,57.7647,57.7921,54201.0
2017-12-13 13:00:00,63.26,63.27,63.24,63.26,57414.0,57.7829,57.7921,57.7647,57.7829,57414.0
2017-12-13 13:05:00,63.25,63.34,63.24,63.33,68754.0,57.7738,57.856,57.7647,57.8469,68754.0
2017-12-13 13:10:00,63.33,63.35,63.29,63.3,72739.0,57.8469,57.8651,57.8103,57.8195,72739.0
2017-12-13 13:15:00,63.3,63.32,63.28,63.28,47173.0,57.8195,57.8377,57.8012,57.8012,47173.0
2017-12-13 13:20:00,63.29,63.33,63.28,63.33,37735.0,57.8103,57.8469,57.8012,57.8469,37735.0
2017-12-13 13:25:00,63.32,63.4,63.32,63.39,53300.0,57.8377,57.9108,57.8377,57.9017,53300.0
2017-12-13 13:30:00,63.39,63.39,63.29,63.3,63313.0,57.9017,57.9017,57.8103,57.8195,63313.0
2017-12-13 13:35:00,63.3,63.34,63.3,63.3,77236.0,57.8195,57.856,57.8195,57.8195,77236.0
2017-12-13 13:40:00,63.3,63.35,63.29,63.35,92382.0,57.8195,57.8651,57.8103,57.8651,92382.0
2017-12-13 13:45:00,63.35,63.37,63.31,63.33,46730.0,57.8651,57.8834,57.8286,57.8469,46730.0
2017-12-13 13:50:00,63.34,63.39,63.33,63.37,319877.0,57.856,57.9017,57.8469,57.8834,319877.0
2017-12-13 13:55:00,63.36,63.43,63.35,63.42,72995.0,57.8743,57.9382,57.8651,57.9291,72995.0
2017-12-13 14:00:00,63.43,63.74,63.39,63.64,182963.0,57.9382,58.2214,57.9017,58.13,182963.0
2017-12-13 14:05:00,63.64,63.66,63.58,63.6,60751.0,58.13,58.1483,58.0752,58.0935,60751.0
2017-12-13 14:10:00,63.6,63.68,63.52,63.54,101791.0,58.0935,58.1666,58.0204,58.0387,101791.0
2017-12-13 14:15:00,63.53,63.63,63.53,63.62,86494.0,58.0296,58.1209,58.0296,58.1118,86494.0
2017-12-13 14:20:00,63.61,63.74,63.61,63.7,131043.0,58.1026,58.2214,58.1026,58.1848,131043.0
2017-12-13 14:25:00,63.71,63.83,63.7,63.72,123658.0,58.194,58.3036,58.1848,58.2031,123658.0
2017-12-13 14:30:00,63.73,63.8,63.7,63.75,93317.0,58.2122,58.2762,58.1848,58.2305,93317.0
2017-12-13 14:35:00,63.75,63.8,63.74,63.78,100047.0,58.2305,58.2762,58.2214,58.2579,100047.0
2017-12-13 14:40:00,63.78,63.91,63.77,63.88,152873.0,58.2579,58.3767,58.2488,58.3493,152873.0
2017-12-13 14:45:00,63.88,64.06,63.86,64.0,241613.0,58.3493,58.5137,58.331,58.4589,241613.0
2017-12-13 14:50:00,64.0,64.07,63.98,64.04,118772.0,58.4589,58.5228,58.4406,58.4954,118772.0
2017-12-13 14:55:00,64.03,64.09,64.01,64.03,101501.0,58.4863,58.5411,58.468,58.4863,101501.0
2017-12-13 15:00:00,64.02,64.03,63.97,64.0,111695.0,58.4771,58.4863,58.4315,58.4589,111695.0
2017-12-13 15:05:00,64.01,64.14,64.0,64.1,139461.0,58.468,58.5867,58.4589,58.5502,139461.0
2017-12-13 15:10:00,64.11,64.24,64.1,64.18,188659.0,58.5593,58.6781,58.5502,58.6233,188659.0
2017-12-13 15:15:00,64.18,64.19,64.13,64.14,206904.0,58.6233,58.6324,58.5776,58.5867,206904.0
2017-12-13 15:20:00,64.14,64.34,64.14,64.31,400352.0,58.5867,58.7694,58.5867,58.742,400352.0
2017-12-13 15:25:00,64.31,64.33,64.18,64.26,240260.0,58.742,58.7603,58.6233,58.6964,240260.0
2017-12-13 15:30:00,64.25,64.26,64.21,64.25,251896.0,58.6872,58.6964,58.6507,58.6872,251896.0
2017-12-13 15:35:00,64.25,64.28,64.14,64.28,1203856.0,58.6872,58.7146,58.5867,58.7146,1203856.0
2017-12-13 15:40:00,64.27,64.35,64.22,64.31,418290.0,58.7055,58.7786,58.6598,58.742,418290.0
2017-12-13 15:45:00,64.32,64.46,64.3,64.43,480721.0,58.7512,58.879,58.7329,58.8516,480721.0
2017-12-13 15:50:00,64.43,64.44,64.23,64.23,561899.0,58.8516,58.8608,58.669,58.669,561899.0
2017-12-13 15:55:00,64.24,64.34,64.21,64.3,874047.0,58.6781,58.7694,58.6507,58.7329,874047.0
2017-12-14 09:30:00,64.43,64.72,64.42,64.57,473852.0,58.8516,59.1165,58.8425,58.9795,473852.0
2017-12-14 09:35:00,64.58,64.59,64.21,64.28,229083.0,58.9887,58.9978,58.6507,58.7146,229083.0
2017-12-14 09:40:00,64.3,64.38,64.14,64.27,334797.0,58.7329,58.806,58.5867,58.7055,334797.0
2017-12-14 09:45:00,64.26,64.3,64.05,64.14,404747.0,58.6964,58.7329,58.5045,58.5867,404747.0
2017-12-14 09:50:00,64.14,64.19,64.05,64.16,610560.0,58.5867,58.6324,58.5045,58.605,610560.0
2017-12-14 09:55:00,64.16,64.35,64.16,64.31,199271.0,58.605,58.7786,58.605,58.742,199271.0
2017-12-14 10:00:00,64.3,64.49,64.25,64.43,164633.0,58.7329,58.9064,58.6872,58.8516,164633.0
2017-12-14 10:05:00,64.44,64.49,64.37,64.46,155801.0,58.8608,58.9064,58.7968,58.879,155801.0
2017-12-14 10:10:00,64.46,64.53,64.41,64.52,160876.0,58.879,58.943,58.8334,58.9338,160876.0
2017-12-14 10:15:00,64.53,64.6,64.51,64.52,163613.0,58.943,59.0069,58.9247,58.9338,163613.0
2017-12-14 10:20:00,64.53,64.6,64.48,64.55,163334.0,58.943,59.0069,58.8973,58.9612,163334.0
2017-12-14 10:25:00,64.55,64.6,64.29,64.46,489504.0,58.9612,59.0069,58.7238,58.879,489504.0
2017-12-14 10:30:00,64.46,64.66,64.45,64.64,128192.0,58.879,59.0617,58.8699,59.0435,128192.0
2017-12-14 10:35:00,64.64,64.65,64.49,64.61,911027.0,59.0435,59.0526,58.9064,59.0161,911027.0
2017-12-14 10:40:00,64.61,64.62,64.54,64.62,120015.0,59.0161,59.0252,58.9521,59.0252,120015.0
2017-12-14 10:45:00,64.61,64.72,64.6,64.67,94453.0,59.0161,59.1165,59.0069,59.0709,94453.0
2017-12-14 10:50:00,64.67,64.72,64.64,64.66,118722.0,59.0709,59.1165,59.0435,59.0617,118722.0
2017-12-14 10:55:00,64.66,64.69,64.57,64.57,72773.0,59.0617,59.0891,58.9795,58.9795,72773.0
2017-12-14 11:00:00,64.57,64.6,64.56,64.58,41781.0,58.9795,59.0069,58.9704,58.9887,41781.0
2017-12-14 11:05:00,64.59,64.63,64.57,64.63,79387.0,58.9978,59.0343,58.9795,59.0343,79387.0
2017-12-14 11:10:00,64.63,64.65,64.57,64.59,78435.0,59.0343,59.0526,58.9795,58.9978,78435.0
2017-12-14 11:15:00,64.58,64.62,64.56,64.57,92710.0,58.9887,59.0252,58.9704,58.9795,92710.0
2017-12-14 11:20:00,64.56,64.63,64.56,64.62,83157.0,58.9704,59.0343,58.9704,59.0252,83157.0
2017-12-14 11:25:00,64.62,64.67,64.61,64.67,41205.0,59.0252,59.0709,59.0161,59.0709,41205.0
2017-12-14 11:30:00,64.67,64.69,64.66,64.69,41115.0,59.0709,59.0891,59.0617,59.0891,41115.0
2017-12-14 11:35:00,64.69,64.82,64.68,64.74,117492.0,59.0891,59.2079,59.08,59.1348,117492.0
2017-12-14 11:40:00,64.75,64.78,64.71,64.73,45562.0,59.1439,59.1713,59.1074,59.1257,45562.0
2017-12-14 11:45:00,64.73,64.75,64.71,64.74,67843.0,59.1257,59.1439,59.1074,59.1348,67843.0
2017-12-14 11:50:00,64.74,64.74,64.68,64.73,56646.0,59.1348,59.1348,59.08,59.1257,56646.0
2017-12-14 11:55:00,64.72,64.74,64.7,64.72,54712.0,59.1165,59.1348,59.0983,59.1165,54712.0
2017-12-14 12:00:00,64.72,64.73,64.66,64.69,58181.0,59.1165,59.1257,59.0617,59.0891,58181.0
2017-12-14 12:05:00,64.7,64.71,64.66,64.69,27845.0,59.0983,59.1074,59.0617,59.0891,27845.0
2017-12-14 12:10:00,64.7,64.71,64.6,64.6,57285.0,59.0983,59.1074,59.0069,59.0069,57285.0
2017-12-14 12:15:00,64.6,64.64,64.57,64.59,63323.0,59.0069,59.0435,58.9795,58.9978,63323.0
2017-12-14 12:20:00,64.59,64.62,64.57,64.6,83485.0,58.9978,59.0252,58.9795,59.0069,83485.0
2017-12-14 12:25:00,64.59,64.66,64.59,64.64,45352.0,58.9978,59.0617,58.9978,59.0435,45352.0
2017-12-14 12:30:00,64.63,64.65,64.62,64.64,33639.0,59.0343,59.0526,59.0252,59.0435,33639.0
2017-12-14 12:35:00,64.64,64.73,64.63,64.7,53133.0,59.0435,59.1257,59.0343,59.0983,53133.0
2017-12-14 12:40:00,64.71,64.74,64.71,64.73,44590.0,59.1074,59.1348,59.1074,59.1257,44590.0
2017-12-14 12:45:00,64.74,64.74,64.64,64.67,34407.0,59.1348,59.1348,59.0435,59.0709,34407.0
2017-12-14 12:50:00,64.66,64.68,64.62,64.62,63319.0,59.0617,59.08,59.0252,59.0252,63319.0
2017-12-14 12:55:00,64.62,64.63,64.52,64.61,99587.0,59.0252,59.0343,58.9338,59.0161,99587.0
2017-12-14 13:00:00,64.61,64.63,64.57,64.58,93722.0,59.0161,59.0343,58.9795,58.9887,93722.0
2017-12-14 13:05:00,64.59,64.63,64.58,64.6,145091.0,58.9978,59.0343,58.9887,59.0069,145091.0
2017-12-14 13:10:00,64.59,64.61,64.47,64.53,191688.0,58.9978,59.0161,58.8882,58.943,191688.0
2017-12-14 13:15:00,64.53,64.78,64.5,64.76,193589.0,58.943,59.1713,58.9156,59.1531,193589.0
2017-12-14 13:20:00,64.75,64.81,64.73,64.81,79829.0,59.1439,59.1987,59.1257,59.1987,79829.0
2017-12-14 13:25:00,64.81,64.83,64.73,64.74,97599.0,59.1987,59.217,59.1257,59.1348,97599.0
2017-12-14 13:30:00,64.74,64.75,64.68,64.7,34066.0,59.1348,59.1439,59.08,59.0983,34066.0
2017-12-14 13:35:00,64.7,64.74,64.7,64.74,22640.0,59.0983,59.1348,59.0983,59.1348,22640.0
2017-12-14 13:40:00,64.73,64.79,64.69,64.79,176121.0,59.1257,59.1805,59.0891,59.1805,176121.0
2017-12-14 13:45:00,64.79,64.85,64.77,64.84,93448.0,59.1805,59.2353,59.1622,59.2261,93448.0
2017-12-14 13:50:00,64.84,64.85,64.82,64.83,35362.0,59.2261,59.2353,59.2079,59.217,35362.0
2017-12-14 13:55:00,64.84,64.85,64.69,64.7,54642.0,59.2261,59.2353,59.0891,59.0983,54642.0
2017-12-14 14:00:00,64.7,64.76,64.7,64.71,30666.0,59.0983,59.1531,59.0983,59.1074,30666.0
2017-12-14 14:05:00,64.7,64.74,64.62,64.66,45846.0,59.0983,59.1348,59.0252,59.0617,45846.0
2017-12-14 14:10:00,64.67,64.74,64.66,64.72,67037.0,59.0709,59.1348,59.0617,59.1165,67037.0
2017-12-14 14:15:00,64.7,64.74,64.68,64.73,45839.0,59.0983,59.1348,59.08,59.1257,45839.0
2017-12-14 14:20:00,64.73,64.73,64.62,64.72,164630.0,59.1257,59.1257,59.0252,59.1165,164630.0
2017-12-14 14:25:00,64.72,64.73,64.59,64.68,342669.0,59.1165,59.1257,58.9978,59.08,342669.0
2017-12-14 14:30:00,64.67,64.7,64.65,64.68,85837.0,59.0709,59.0983,59.0526,59.08,85837.0
2017-12-14 14:35:00,64.68,64.68,64.42,64.43,115960.0,59.08,59.08,58.8425,58.8516,115960.0
2017-12-14 14:40:00,64.43,64.6,64.43,64.54,70053.0,58.8516,59.0069,58.8516,58.9521,70053.0
2017-12-14 14:45:00,64.54,64.7,64.52,64.68,139814.0,58.9521,59.0983,58.9338,59.08,139814.0
2017-12-14 14:50:00,64.68,64.74,64.68,64.71,110058.0,59.08,59.1348,59.08,59.1074,110058.0
2017-12-14 14:55:00,64.72,64.72,64.59,64.59,100978.0,59.1165,59.1165,58.9978,58.9978,100978.0
2017-12-14 15:00:00,64.59,64.65,64.58,64.63,59603.0,58.9978,59.0526,58.9887,59.0343,59603.0
2017-12-14 15:05:00,64.64,64.65,64.61,64.61,45569.0,59.0435,59.0526,59.0161,59.0161,45569.0
2017-12-14 15:10:00,64.62,64.63,64.59,64.6,50175.0,59.0252,59.0343,58.9978,59.0069,50175.0
2017-12-14 15:15:00,64.6,64.61,64.52,64.56,129345.0,59.0069,59.0161,58.9338,58.9704,129345.0
2017-12-14 15:20:00,64.56,64.59,64.51,64.53,134566.0,58.9704,58.9978,58.9247,58.943,134566.0
2017-12-14 15:25:00,64.54,64.56,64.52,64.53,110378.0,58.9521,58.9704,58.9338,58.943,110378.0
2017-12-14 15:30:00,64.53,64.6,64.53,64.55,116768.0,58.943,59.0069,58.943,58.9612,116768.0
2017-12-14 15:35:00,64.55,64.64,64.54,64.61,115398.0,58.9612,59.0435,58.9521,59.0161,115398.0
2017-12-14 15:40:00,64.62,64.69,64.61,64.64,90219.0,59.0252,59.0891,59.0161,59.0435,90219.0
2017-12-14 15:45:00,64.64,64.67,64.61,64.64,149732.0,59.0435,59.0709,59.0161,59.0435,149732.0
2017-12-14 15:50:00,64.64,64.69,64.63,64.67,270234.0,59.0435,59.0891,59.0343,59.0709,270234.0
2017-12-14 15:55:00,64.66,64.69,64.54,64.55,449672.0,59.0617,59.0891,58.9521,58.9612,449672.0
2017-12-15 09:30:00,64.93,65.07,64.68,64.89,2364038.0,59.3083,59.4362,59.08,59.2718,2364038.0
2017-12-15 09:35:00,64.89,64.9,64.73,64.81,181151.0,59.2718,59.2809,59.1257,59.1987,181151.0
2017-12-15 09:40:00,64.81,64.97,64.77,64.8,148056.0,59.1987,59.3449,59.1622,59.1896,148056.0
2017-12-15 09:45:00,64.8,64.87,64.77,64.84,123153.0,59.1896,59.2535,59.1622,59.2261,123153.0
2017-12-15 09:50:00,64.84,64.87,64.71,64.73,343328.0,59.2261,59.2535,59.1074,59.1257,343328.0
2017-12-15 09:55:00,64.74,64.94,64.59,64.77,224659.0,59.1348,59.3175,58.9978,59.1622,224659.0
2017-12-15 10:00:00,64.79,64.79,64.42,64.47,115656.0,59.1805,59.1805,58.8425,58.8882,115656.0
2017-12-15 10:05:00,64.46,64.53,64.43,64.49,317890.0,58.879,58.943,58.8516,58.9064,317890.0
2017-12-15 10:10:00,64.49,64.54,64.15,64.49,227536.0,58.9064,58.9521,58.5959,58.9064,227536.0
2017-12-15 10:15:00,64.5,64.63,64.48,64.57,239017.0,58.9156,59.0343,58.8973,58.9795,239017.0
2017-12-15 10:20:00,64.56,64.81,64.56,64.78,369882.0,58.9704,59.1987,58.9704,59.1713,369882.0
2017-12-15 10:25:00,64.78,64.88,64.77,64.81,107331.0,59.1713,59.2627,59.1622,59.1987,107331.0
2017-12-15 10:30:00,64.82,64.85,64.59,64.61,73388.0,59.2079,59.2353,58.9978,59.0161,73388.0
2017-12-15 10:35:00,64.61,64.77,64.6,64.77,130891.0,59.0161,59.1622,59.0069,59.1622,130891.0
2017-12-15 10:40:00,64.77,64.87,64.76,64.84,80204.0,59.1622,59.2535,59.1531,59.2261,80204.0
2017-12-15 10:45:00,64.84,64.85,64.82,64.84,54647.0,59.2261,59.2353,59.2079,59.2261,54647.0
2017-12-15 10:50:00,64.84,64.92,64.82,64.91,106278.0,59.2261,59.2992,59.2079,59.2901,106278.0
2017-12-15 10:55:00,64.9,64.96,64.9,64.95,84191.0,59.2809,59.3358,59.2809,59.3266,84191.0
2017-12-15 11:00:00,64.95,64.95,64.78,64.79,119946.0,59.3266,59.3266,59.1713,59.1805,119946.0
2017-12-15 11:05:00,64.78,64.86,64.77,64.84,104140.0,59.1713,59.2444,59.1622,59.2261,104140.0
2017-12-15 11:10:00,64.84,64.86,64.78,64.78,176978.0,59.2261,59.2444,59.1713,59.1713,176978.0
2017-12-15 11:15:00,64.78,64.8,64.7,64.74,200475.0,59.1713,59.1896,59.0983,59.1348,200475.0
2017-12-15 11:20:00,64.75,64.84,64.74,64.83,88701.0,59.1439,59.2261,59.1348,59.217,88701.0
2017-12-15 11:25:00,64.83,64.91,64.83,64.86,59272.0,59.217,59.2901,59.217,59.2444,59272.0
2017-12-15 11:30:00,64.85,64.89,64.83,64.83,36133.0,59.2353,59.2718,59.217,59.217,36133.0
2017-12-15 11:35:00,64.84,64.9,64.82,64.83,175154.0,59.2261,59.2809,59.2079,59.217,175154.0
2017-12-15 11:40:00,64.84,64.88,64.77,64.78,39561.0,59.2261,59.2627,59.1622,59.1713,39561.0
2017-12-15 11:45:00,64.77,64.79,64.76,64.78,68171.0,59.1622,59.1805,59.1531,59.1713,68171.0
2017-12-15 11:50:00,64.78,64.84,64.76,64.77,46005.0,59.1713,59.2261,59.1531,59.1622,46005.0
2017-12-15 11:55:00,64.77,64.81,64.76,64.78,53134.0,59.1622,59.1987,59.1531,59.1713,53134.0
2017-12-15 12:00:00,64.79,64.81,64.78,64.8,41455.0,59.1805,59.1987,59.1713,59.1896,41455.0
2017-12-15 12:05:00,64.8,64.82,64.78,64.78,30110.0,59.1896,59.2079,59.1713,59.1713,30110.0
2017-12-15 12:10:00,64.78,64.79,64.76,64.78,52659.0,59.1713,59.1805,59.1531,59.1713,52659.0
2017-12-15 12:15:00,64.77,64.8,64.76,64.77,51368.0,59.1622,59.1896,59.1531,59.1622,51368.0
2017-12-15 12:20:00,64.76,64.81,64.74,64.77,61162.0,59.1531,59.1987,59.1348,59.1622,61162.0
2017-12-15 12:25:00,64.78,64.79,64.74,64.74,34327.0,59.1713,59.1805,59.1348,59.1348,34327.0
2017-12-15 12:30:00,64.75,64.77,64.74,64.75,53565.0,59.1439,59.1622,59.1348,59.1439,53565.0
2017-12-15 12:35:00,64.75,64.79,64.74,64.78,61594.0,59.1439,59.1805,59.1348,59.1713,61594.0
2017-12-15 12:40:00,64.79,64.79,64.72,64.72,27299.0,59.1805,59.1805,59.1165,59.1165,27299.0
2017-12-15 12:45:00,64.72,64.72,64.67,64.69,37002.0,59.1165,59.1165,59.0709,59.0891,37002.0
2017-12-15 12:50:00,64.68,64.77,64.66,64.77,98980.0,59.08,59.1622,59.0617,59.1622,98980.0
2017-12-15 12:55:00,64.78,64.79,64.72,64.74,55834.0,59.1713,59.1805,59.1165,59.1348,55834.0
2017-12-15 13:00:00,64.75,64.77,64.7,64.74,225100.0,59.1439,59.1622,59.0983,59.1348,225100.0
2017-12-15 13:05:00,64.74,64.78,64.73,64.77,35675.0,59.1348,59.1713,59.1257,59.1622,35675.0
2017-12-15 13:10:00,64.77,64.79,64.76,64.77,25787.0,59.1622,59.1805,59.1531,59.1622,25787.0
2017-12-15 13:15:00,64.77,64.78,64.74,64.76,40312.0,59.1622,59.1713,59.1348,59.1531,40312.0
2017-12-15 13:20:00,64.76,64.78,64.75,64.78,41811.0,59.1531,59.1713,59.1439,59.1713,41811.0
2017-12-15 13:25:00,64.77,64.78,64.76,64.77,25764.0,59.1622,59.1713,59.1531,59.1622,25764.0
2017-12-15 13:30:00,64.77,64.8,64.76,64.77,33352.0,59.1622,59.1896,59.1531,59.1622,33352.0
2017-12-15 13:35:00,64.78,64.78,64.75,64.76,87044.0,59.1713,59.1713,59.1439,59.1531,87044.0
2017-12-15 13:40:00,64.75,64.8,64.75,64.76,63031.0,59.1439,59.1896,59.1439,59.1531,63031.0
2017-12-15 13:45:00,64.76,64.77,64.73,64.73,33169.0,59.1531,59.1622,59.1257,59.1257,33169.0
2017-12-15 13:50:00,64.73,64.75,64.7,64.7,43010.0,59.1257,59.1439,59.0983,59.0983,43010.0
2017-12-15 13:55:00,64.7,64.73,64.65,64.72,116586.0,59.0983,59.1257,59.0526,59.1165,116586.0
2017-12-15 14:00:00,64.72,64.79,64.7,64.73,91543.0,59.1165,59.1805,59.0983,59.1257,91543.0
2017-12-15 14:05:00,64.72,64.77,64.71,64.75,54038.0,59.1165,59.1622,59.1074,59.1439,54038.0
2017-12-15 14:10:00,64.74,64.78,64.74,64.74,43218.0,59.1348,59.1713,59.1348,59.1348,43218.0
2017-12-15 14:15:00,64.74,64.75,64.69,64.73,88279.0,59.1348,59.1439,59.0891,59.1257,88279.0
2017-12-15 14:20:00,64.73,64.8,64.72,64.79,50467.0,59.1257,59.1896,59.1165,59.1805,50467.0
2017-12-15 14:25:00,64.8,64.8,64.78,64.79,43702.0,59.1896,59.1896,59.1713,59.1805,43702.0
2017-12-15 14:30:00,64.78,64.83,64.77,64.8,90785.0,59.1713,59.217,59.1622,59.1896,90785.0
2017-12-15 14:35:00,64.79,64.81,64.76,64.77,52740.0,59.1805,59.1987,59.1531,59.1622,52740.0
2017-12-15 14:40:00,64.77,64.78,64.76,64.76,32864.0,59.1622,59.1713,59.1531,59.1531,32864.0
2017-12-15 14:45:00,64.77,64.8,64.76,64.8,31578.0,59.1622,59.1896,59.1531,59.1896,31578.0
2017-12-15 14:50:00,64.8,64.92,64.79,64.91,122662.0,59.1896,59.2992,59.1805,59.2901,122662.0
2017-12-15 14:55:00,64.9,64.92,64.89,64.91,62602.0,59.2809,59.2992,59.2718,59.2901,62602.0
2017-12-15 15:00:00,64.91,64.91,64.88,64.89,54134.0,59.2901,59.2901,59.2627,59.2718,54134.0
2017-12-15 15:05:00,64.9,64.9,64.84,64.84,53294.0,59.2809,59.2809,59.2261,59.2261,53294.0
2017-12-15 15:10:00,64.84,64.88,64.84,64.84,53576.0,59.2261,59.2627,59.2261,59.2261,53576.0
2017-12-15 15:15:00,64.85,64.89,64.84,64.88,119856.0,59.2353,59.2718,59.2261,59.2627,119856.0
2017-12-15 15:20:00,64.89,64.9,64.85,64.85,79952.0,59.2718,59.2809,59.2353,59.2353,79952.0
2017-12-15 15:25:00,64.85,64.89,64.85,64.87,151933.0,59.2353,59.2718,59.2353,59.2535,151933.0
2017-12-15 15:30:00,64.87,64.89,64.85,64.88,139853.0,59.2535,59.2718,59.2353,59.2627,139853.0
2017-12-15 15:35:00,64.89,64.89,64.77,64.78,249273.0,59.2718,59.2718,59.1622,59.1713,249273.0
2017-12-15 15:40:00,64.78,64.83,64.77,64.8,307381.0,59.1713,59.217,59.1622,59.1896,307381.0
2017-12-15 15:45:00,64.81,64.84,64.73,64.74,379114.0,59.1987,59.2261,59.1257,59.1348,379114.0
2017-12-15 15:50:00,64.74,64.75,64.66,64.7,472452.0,59.1348,59.1439,59.0617,59.0983,472452.0
2017-12-15 15:55:00,64.7,64.82,64.7,64.78,701250.0,59.0983,59.2079,59.0983,59.1713,701250.0
2017-12-18 09:30:00,64.97,65.03,64.85,65.01,779961.0,59.3449,59.3997,59.2353,59.3814,779961.0
2017-12-18 09:35:00,65.0,65.08,64.88,64.94,169332.0,59.3723,59.4454,59.2627,59.3175,169332.0
2017-12-18 09:40:00,64.94,65.08,64.93,65.03,145289.0,59.3175,59.4454,59.3083,59.3997,145289.0
2017-12-18 09:45:00,65.03,65.06,64.93,64.98,195599.0,59.3997,59.4271,59.3083,59.354,195599.0
2017-12-18 09:50:00,64.98,65.01,64.89,65.01,441512.0,59.354,59.3814,59.2718,59.3814,441512.0
2017-12-18 09:55:00,65.01,65.03,64.83,64.89,286693.0,59.3814,59.3997,59.217,59.2718,286693.0
2017-12-18 10:00:00,64.88,64.98,64.77,64.85,403292.0,59.2627,59.354,59.1622,59.2353,403292.0
2017-12-18 10:05:00,64.85,64.86,64.72,64.75,179836.0,59.2353,59.2444,59.1165,59.1439,179836.0
2017-12-18 10:10:00,64.74,64.86,64.68,64.8,153811.0,59.1348,59.2444,59.08,59.1896,153811.0
2017-12-18 10:15:00,64.8,64.8,64.7,64.77,138333.0,59.1896,59.1896,59.0983,59.1622,138333.0
2017-12-18 10:20:00,64.77,64.81,64.68,64.71,138697.0,59.1622,59.1987,59.08,59.1074,138697.0
2017-12-18 10:25:00,64.72,64.76,64.68,64.74,76302.0,59.1165,59.1531,59.08,59.1348,76302.0
2017-12-18 10:30:00,64.73,64.74,64.51,64.53,78933.0,59.1257,59.1348,58.9247,58.943,78933.0
2017-12-18 10:35:00,64.53,64.64,64.5,64.59,122201.0,58.943,59.0435,58.9156,58.9978,122201.0
2017-12-18 10:40:00,64.59,64.61,64.54,64.6,151697.0,58.9978,59.0161,58.9521,59.0069,151697.0
2017-12-18 10:45:00,64.59,64.63,64.39,64.46,186948.0,58.9978,59.0343,58.8151,58.879,186948.0
2017-12-18 10:50:00,64.45,64.53,64.4,64.5,193991.0,58.8699,58.943,58.8242,58.9156,193991.0
2017-12-18 10:55:00,64.5,64.53,64.49,64.5,65600.0,58.9156,58.943,58.9064,58.9156,65600.0
2017-12-18 11:00:00,64.5,64.56,64.42,64.42,125547.0,58.9156,58.9704,58.8425,58.8425,125547.0
2017-12-18 11:05:00,64.43,64.52,64.43,64.48,106544.0,58.8516,58.9338,58.8516,58.8973,106544.0
2017-12-18 11:10:00,64.48,64.5,64.4,64.48,109929.0,58.8973,58.9156,58.8242,58.8973,109929.0
2017-12-18 11:15:00,64.47,64.62,64.47,64.61,154645.0,58.8882,59.0252,58.8882,59.0161,154645.0
2017-12-18 11:20:00,64.62,64.71,64.58,64.68,48719.0,59.0252,59.1074,58.9887,59.08,48719.0
2017-12-18 11:25:00,64.69,64.73,64.65,64.68,88827.0,59.0891,59.1257,59.0526,59.08,88827.0
2017-12-18 11:30:00,64.67,64.83,64.65,64.81,76570.0,59.0709,59.217,59.0526,59.1987,76570.0
2017-12-18 11:35:00,64.8,64.82,64.75,64.81,32727.0,59.1896,59.2079,59.1439,59.1987,32727.0
2017-12-18 11:40:00,64.8,64.8,64.71,64.75,84165.0,59.1896,59.1896,59.1074,59.1439,84165.0
2017-12-18 11:45:00,64.75,64.79,64.73,64.76,46254.0,59.1439,59.1805,59.1257,59.1531,46254.0
2017-12-18 11:50:00,64.76,64.8,64.73,64.73,45408.0,59.1531,59.1896,59.1257,59.1257,45408.0
2017-12-18 11:55:00,64.72,64.76,64.71,64.73,38112.0,59.1165,59.1531,59.1074,59.1257,38112.0
2017-12-18 12:00:00,64.73,64.74,64.68,64.72,47513.0,59.1257,59.1348,59.08,59.1165,47513.0
2017-12-18 12:05:00,64.73,64.77,64.71,64.76,73463.0,59.1257,59.1622,59.1074,59.1531,73463.0
2017-12-18 12:10:00,64.76,64.77,64.73,64.76,24398.0,59.1531,59.1622,59.1257,59.1531,24398.0
2017-12-18 12:15:00,64.76,64.8,64.74,64.74,31334.0,59.1531,59.1896,59.1348,59.1348,31334.0
2017-12-18 12:20:00,64.75,64.77,64.69,64.76,108623.0,59.1439,59.1622,59.0891,59.1531,108623.0
2017-12-18 12:25:00,64.76,64.9,64.75,64.87,47770.0,59.1531,59.2809,59.1439,59.2535,47770.0
2017-12-18 12:30:00,64.87,64.91,64.8,64.83,72686.0,59.2535,59.2901,59.1896,59.217,72686.0
2017-12-18 12:35:00,64.82,64.85,64.79,64.81,63406.0,59.2079,59.2353,59.1805,59.1987,63406.0
2017-12-18 12:40:00,64.81,64.85,64.81,64.84,28994.0,59.1987,59.2353,59.1987,59.2261,28994.0
2017-12-18 12:45:00,64.84,64.86,64.8,64.86,95394.0,59.2261,59.2444,59.1896,59.2444,95394.0
2017-12-18 12:50:00,64.85,64.87,64.84,64.86,107103.0,59.2353,59.2535,59.2261,59.2444,107103.0
2017-12-18 12:55:00,64.86,64.9,64.83,64.9,93637.0,59.2444,59.2809,59.217,59.2809,93637.0
2017-12-18 13:00:00,64.9,65.03,64.89,65.03,110458.0,59.2809,59.3997,59.2718,59.3997,110458.0
2017-12-18 13:05:00,65.03,65.08,64.98,65.05,85123.0,59.3997,59.4454,59.354,59.418,85123.0
2017-12-18 13:10:00,65.05,65.07,65.03,65.06,91107.0,59.418,59.4362,59.3997,59.4271,91107.0
2017-12-18 13:15:00,65.06,65.08,65.02,65.02,92156.0,59.4271,59.4454,59.3906,59.3906,92156.0
2017-12-18 13:20:00,65.03,65.05,64.99,65.0,98035.0,59.3997,59.418,59.3632,59.3723,98035.0
2017-12-18 13:25:00,65.0,65.02,64.96,65.02,47820.0,59.3723,59.3906,59.3358,59.3906,47820.0
2017-12-18 13:30:00,65.02,65.02,64.94,64.98,90646.0,59.3906,59.3906,59.3175,59.354,90646.0
2017-12-18 13:35:00,64.98,65.03,64.93,64.97,145789.0,59.354,59.3997,59.3083,59.3449,145789.0
2017-12-18 13:40:00,64.98,64.99,64.89,64.92,33577.0,59.354,59.3632,59.2718,59.2992,33577.0
2017-12-18 13:45:00,64.92,64.97,64.91,64.96,59799.0,59.2992,59.3449,59.2901,59.3358,59799.0
2017-12-18 13:50:00,64.95,64.96,64.88,64.89,375245.0,59.3266,59.3358,59.2627,59.2718,375245.0
2017-12-18 13:55:00,64.89,64.98,64.87,64.96,42371.0,59.2718,59.354,59.2535,59.3358,42371.0
2017-12-18 14:00:00,64.96,64.99,64.93,64.94,45764.0,59.3358,59.3632,59.3083,59.3175,45764.0
2017-12-18 14:05:00,64.94,64.95,64.83,64.84,77884.0,59.3175,59.3266,59.217,59.2261,77884.0
2017-12-18 14:10:00,64.84,64.88,64.72,64.76,100637.0,59.2261,59.2627,59.1165,59.1531,100637.0
2017-12-18 14:15:00,64.76,64.88,64.7,64.88,114121.0,59.1531,59.2627,59.0983,59.2627,114121.0
2017-12-18 14:20:00,64.89,65.0,64.88,64.97,288562.0,59.2718,59.3723,59.2627,59.3449,288562.0
2017-12-18 14:25:00,64.98,64.99,64.89,64.92,226286.0,59.354,59.3632,59.2718,59.2992,226286.0
2017-12-18 14:30:00,64.92,65.0,64.91,64.98,101302.0,59.2992,59.3723,59.2901,59.354,101302.0
2017-12-18 14:35:00,64.97,64.98,64.93,64.97,90031.0,59.3449,59.354,59.3083,59.3449,90031.0
2017-12-18 14:40:00,64.98,65.0,64.97,65.0,46218.0,59.354,59.3723,59.3449,59.3723,46218.0
2017-12-18 14:45:00,64.99,65.0,64.97,64.98,60841.0,59.3632,59.3723,59.3449,59.354,60841.0
2017-12-18 14:50:00,64.99,65.0,64.94,64.95,146449.0,59.3632,59.3723,59.3175,59.3266,146449.0
2017-12-18 14:55:00,64.95,64.97,64.88,64.9,64803.0,59.3266,59.3449,59.2627,59.2809,64803.0
2017-12-18 15:00:00,64.91,64.94,64.88,64.88,71166.0,59.2901,59.3175,59.2627,59.2627,71166.0
2017-12-18 15:05:00,64.89,64.91,64.86,64.89,39143.0,59.2718,59.2901,59.2444,59.2718,39143.0
2017-12-18 15:10:00,64.89,64.99,64.86,64.97,223653.0,59.2718,59.3632,59.2444,59.3449,223653.0
2017-12-18 15:15:00,64.98,64.99,64.97,64.98,51683.0,59.354,59.3632,59.3449,59.354,51683.0
2017-12-18 15:20:00,64.98,65.0,64.91,64.93,113121.0,59.354,59.3723,59.2901,59.3083,113121.0
2017-12-18 15:25:00,64.94,65.0,64.92,64.92,198550.0,59.3175,59.3723,59.2992,59.2992,198550.0
2017-12-18 15:30:00,64.92,64.98,64.87,64.89,205731.0,59.2992,59.354,59.2535,59.2718,205731.0
2017-12-18 15:35:00,64.89,64.9,64.79,64.8,126760.0,59.2718,59.2809,59.1805,59.1896,126760.0
2017-12-18 15:40:00,64.8,64.85,64.75,64.77,231454.0,59.1896,59.2353,59.1439,59.1622,231454.0
2017-12-18 15:45:00,64.77,64.87,64.77,64.81,162404.0,59.1622,59.2535,59.1622,59.1987,162404.0
2017-12-18 15:50:00,64.82,64.91,64.79,64.89,156379.0,59.2079,59.2901,59.1805,59.2718,156379.0
2017-12-18 15:55:00,64.88,64.89,64.77,64.83,597916.0,59.2627,59.2718,59.1622,59.217,597916.0
2017-12-19 09:30:00,65.15,65.19,64.89,64.9,344402.0,59.5093,59.5458,59.2718,59.2809,344402.0
2017-12-19 09:35:00,64.91,65.01,64.86,64.91,139068.0,59.2901,59.3814,59.2444,59.2901,139068.0
2017-12-19 09:40:00,64.9,64.96,64.86,64.89,78140.0,59.2809,59.3358,59.2444,59.2718,78140.0
2017-12-19 09:45:00,64.89,64.89,64.5,64.5,139438.0,59.2718,59.2718,58.9156,58.9156,139438.0
2017-12-19 09:50:00,64.49,64.58,64.39,64.46,132782.0,58.9064,58.9887,58.8151,58.879,132782.0
2017-12-19 09:55:00,64.46,64.47,64.26,64.3,148474.0,58.879,58.8882,58.6964,58.7329,148474.0
2017-12-19 10:00:00,64.29,64.46,64.23,64.45,108289.0,58.7238,58.879,58.669,58.8699,108289.0
2017-12-19 10:05:00,64.45,64.71,64.44,64.67,147117.0,58.8699,59.1074,58.8608,59.0709,147117.0
2017-12-19 10:10:00,64.66,64.67,64.49,64.54,166859.0,59.0617,59.0709,58.9064,58.9521,166859.0
2017-12-19 10:15:00,64.53,64.71,64.53,64.63,74135.0,58.943,59.1074,58.943,59.0343,74135.0
2017-12-19 10:20:00,64.63,64.65,64.53,64.53,83890.0,59.0343,59.0526,58.943,58.943,83890.0
2017-12-19 10:25:00,64.53,64.58,64.48,64.52,105197.0,58.943,58.9887,58.8973,58.9338,105197.0
2017-12-19 10:30:00,64.52,64.52,64.34,64.42,109586.0,58.9338,58.9338,58.7694,58.8425,109586.0
2017-12-19 10:35:00,64.42,64.48,64.36,64.48,67422.0,58.8425,58.8973,58.7877,58.8973,67422.0
2017-12-19 10:40:00,64.5,64.57,64.48,64.53,81403.0,58.9156,58.9795,58.8973,58.943,81403.0
2017-12-19 10:45:00,64.52,64.53,64.46,64.52,81975.0,58.9338,58.943,58.879,58.9338,81975.0
2017-12-19 10:50:00,64.52,64.6,64.5,64.5,77191.0,58.9338,59.0069,58.9156,58.9156,77191.0
2017-12-19 10:55:00,64.51,64.6,64.5,64.6,97871.0,58.9247,59.0069,58.9156,59.0069,97871.0
2017-12-19 11:00:00,64.59,64.76,64.58,64.75,75523.0,58.9978,59.1531,58.9887,59.1439,75523.0
2017-12-19 11:05:00,64.74,64.78,64.69,64.77,106127.0,59.1348,59.1713,59.0891,59.1622,106127.0
2017-12-19 11:10:00,64.76,64.77,64.68,64.76,76019.0,59.1531,59.1622,59.08,59.1531,76019.0
2017-12-19 11:15:00,64.77,64.85,64.77,64.81,63592.0,59.1622,59.2353,59.1622,59.1987,63592.0
2017-12-19 11:20:00,64.8,64.83,64.74,64.79,50053.0,59.1896,59.217,59.1348,59.1805,50053.0
2017-12-19 11:25:00,64.78,64.79,64.67,64.67,45093.0,59.1713,59.1805,59.0709,59.0709,45093.0
2017-12-19 11:30:00,64.67,64.69,64.58,64.62,80257.0,59.0709,59.0891,58.9887,59.0252,80257.0
2017-12-19 11:35:00,64.62,64.64,64.58,64.58,65945.0,59.0252,59.0435,58.9887,58.9887,65945.0
2017-12-19 11:40:00,64.59,64.65,64.57,64.63,40766.0,58.9978,59.0526,58.9795,59.0343,40766.0
2017-12-19 11:45:00,64.64,64.66,64.6,64.64,55620.0,59.0435,59.0617,59.0069,59.0435,55620.0
2017-12-19 11:50:00,64.65,64.67,64.62,64.64,55137.0,59.0526,59.0709,59.0252,59.0435,55137.0
2017-12-19 11:55:00,64.64,64.67,64.62,64.63,55334.0,59.0435,59.0709,59.0252,59.0343,55334.0
2017-12-19 12:00:00,64.63,64.67,64.63,64.64,41302.0,59.0343,59.0709,59.0343,59.0435,41302.0
2017-12-19 12:05:00,64.64,64.66,64.63,64.65,48614.0,59.0435,59.0617,59.0343,59.0526,48614.0
2017-12-19 12:10:00,64.65,64.65,64.59,64.63,47113.0,59.0526,59.0526,58.9978,59.0343,47113.0
2017-12-19 12:15:00,64.63,64.63,64.58,64.63,40267.0,59.0343,59.0343,58.9887,59.0343,40267.0
2017-12-19 12:20:00,64.62,64.64,64.59,64.64,49525.0,59.0252,59.0435,58.9978,59.0435,49525.0
2017-12-19 12:25:00,64.64,64.64,64.54,64.55,45851.0,59.0435,59.0435,58.9521,58.9612,45851.0
2017-12-19 12:30:00,64.54,64.6,64.5,64.6,41555.0,58.9521,59.0069,58.9156,59.0069,41555.0
2017-12-19 12:35:00,64.6,64.6,64.56,64.58,38331.0,59.0069,59.0069,58.9704,58.9887,38331.0
2017-12-19 12:40:00,64.59,64.59,64.51,64.52,50700.0,58.9978,58.9978,58.9247,58.9338,50700.0
2017-12-19 12:45:00,64.51,64.52,64.49,64.49,73462.0,58.9247,58.9338,58.9064,58.9064,73462.0
2017-12-19 12:50:00,64.5,64.51,64.48,64.5,51259.0,58.9156,58.9247,58.8973,58.9156,51259.0
2017-12-19 12:55:00,64.49,64.51,64.49,64.5,33491.0,58.9064,58.9247,58.9064,58.9156,33491.0
2017-12-19 13:00:00,64.5,64.51,64.47,64.48,34773.0,58.9156,58.9247,58.8882,58.8973,34773.0
2017-12-19 13:05:00,64.48,64.51,64.41,64.42,56449.0,58.8973,58.9247,58.8334,58.8425,56449.0
2017-12-19 13:10:00,64.42,64.42,64.39,64.39,66445.0,58.8425,58.8425,58.8151,58.8151,66445.0
2017-12-19 13:15:00,64.39,64.44,64.39,64.4,53204.0,58.8151,58.8608,58.8151,58.8242,53204.0
2017-12-19 13:20:00,64.41,64.42,64.34,64.34,83409.0,58.8334,58.8425,58.7694,58.7694,83409.0
2017-12-19 13:25:00,64.34,64.44,64.32,64.42,136726.0,58.7694,58.8608,58.7512,58.8425,136726.0
2017-12-19 13:30:00,64.41,64.48,64.39,64.44,141690.0,58.8334,58.8973,58.8151,58.8608,141690.0
2017-12-19 13:35:00,64.43,64.44,64.4,64.4,62806.0,58.8516,58.8608,58.8242,58.8242,62806.0
2017-12-19 13:40:00,64.41,64.42,64.39,64.4,41307.0,58.8334,58.8425,58.8151,58.8242,41307.0
2017-12-19 13:45:00,64.41,64.41,64.35,64.37,52283.0,58.8334,58.8334,58.7786,58.7968,52283.0
2017-12-19 13:50:00,64.37,64.38,64.32,64.33,43410.0,58.7968,58.806,58.7512,58.7603,43410.0
2017-12-19 13:55:00,64.34,64.42,64.33,64.41,42994.0,58.7694,58.8425,58.7603,58.8334,42994.0
2017-12-19 14:00:00,64.4,64.42,64.35,64.35,52213.0,58.8242,58.8425,58.7786,58.7786,52213.0
2017-12-19 14:05:00,64.36,64.43,64.35,64.41,78085.0,58.7877,58.8516,58.7786,58.8334,78085.0
2017-12-19 14:10:00,64.41,64.43,64.38,64.42,41070.0,58.8334,58.8516,58.806,58.8425,41070.0
2017-12-19 14:15:00,64.41,64.42,64.38,64.39,53898.0,58.8334,58.8425,58.806,58.8151,53898.0
2017-12-19 14:20:00,64.39,64.41,64.36,64.39,66096.0,58.8151,58.8334,58.7877,58.8151,66096.0
2017-12-19 14:25:00,64.4,64.41,64.35,64.36,54304.0,58.8242,58.8334,58.7786,58.7877,54304.0
2017-12-19 14:30:00,64.36,64.37,64.3,64.3,74104.0,58.7877,58.7968,58.7329,58.7329,74104.0
2017-12-19 14:35:00,64.3,64.43,64.3,64.41,132716.0,58.7329,58.8516,58.7329,58.8334,132716.0
2017-12-19 14:40:00,64.41,64.42,64.4,64.42,33137.0,58.8334,58.8425,58.8242,58.8425,33137.0
2017-12-19 14:45:00,64.41,64.42,64.38,64.39,59122.0,58.8334,58.8425,58.806,58.8151,59122.0
2017-12-19 14:50:00,64.4,64.41,64.34,64.38,67730.0,58.8242,58.8334,58.7694,58.806,67730.0
2017-12-19 14:55:00,64.38,64.39,64.32,64.33,38089.0,58.806,58.8151,58.7512,58.7603,38089.0
2017-12-19 15:00:00,64.33,64.34,64.3,64.33,64225.0,58.7603,58.7694,58.7329,58.7603,64225.0
2017-12-19 15:05:00,64.33,64.33,64.18,64.2,141454.0,58.7603,58.7603,58.6233,58.6416,141454.0
2017-12-19 15:10:00,64.2,64.3,64.2,64.27,71847.0,58.6416,58.7329,58.6416,58.7055,71847.0
2017-12-19 15:15:00,64.27,64.32,64.25,64.28,72002.0,58.7055,58.7512,58.6872,58.7146,72002.0
2017-12-19 15:20:00,64.3,64.32,64.29,64.31,90358.0,58.7329,58.7512,58.7238,58.742,90358.0
2017-12-19 15:25:00,64.31,64.32,64.25,64.27,89530.0,58.742,58.7512,58.6872,58.7055,89530.0
2017-12-19 15:30:00,64.28,64.31,64.27,64.3,89772.0,58.7146,58.742,58.7055,58.7329,89772.0
2017-12-19 15:35:00,64.3,64.35,64.29,64.3,159632.0,58.7329,58.7786,58.7238,58.7329,159632.0
2017-12-19 15:40:00,64.3,64.33,64.27,64.28,139295.0,58.7329,58.7603,58.7055,58.7146,139295.0
2017-12-19 15:45:00,64.28,64.33,64.27,64.3,198502.0,58.7146,58.7603,58.7055,58.7329,198502.0
2017-12-19 15:50:00,64.3,64.34,64.28,64.33,209075.0,58.7329,58.7694,58.7146,58.7603,209075.0
2017-12-19 15:55:00,64.34,64.34,64.21,64.25,474145.0,58.7694,58.7694,58.6507,58.6872,474145.0
2017-12-20 09:30:00,64.36,64.5,64.15,64.22,259962.0,58.7877,58.9156,58.5959,58.6598,259962.0
2017-12-20 09:35:00,64.23,64.42,64.23,64.33,110387.0,58.669,58.8425,58.669,58.7603,110387.0
2017-12-20 09:40:00,64.33,64.36,63.97,64.03,243132.0,58.7603,58.7877,58.4315,58.4863,243132.0
2017-12-20 09:45:00,64.01,64.09,63.98,64.02,220144.0,58.468,58.5411,58.4406,58.4771,220144.0
2017-12-20 09:50:00,64.01,64.02,63.92,63.95,166438.0,58.468,58.4771,58.3858,58.4132,166438.0
2017-12-20 09:55:00,63.95,64.03,63.75,63.99,139690.0,58.4132,58.4863,58.2305,58.4497,139690.0
2017-12-20 10:00:00,64.0,64.06,63.92,63.98,163791.0,58.4589,58.5137,58.3858,58.4406,163791.0
2017-12-20 10:05:00,63.97,64.14,63.95,64.1,219889.0,58.4315,58.5867,58.4132,58.5502,219889.0
2017-12-20 10:10:00,64.11,64.12,64.03,64.08,266127.0,58.5593,58.5685,58.4863,58.5319,266127.0
2017-12-20 10:15:00,64.07,64.08,63.97,63.99,177518.0,58.5228,58.5319,58.4315,58.4497,177518.0
2017-12-20 10:20:00,64.01,64.01,63.9,63.9,159350.0,58.468,58.468,58.3675,58.3675,159350.0
2017-12-20 10:25:00,63.92,63.96,63.86,63.95,97540.0,58.3858,58.4223,58.331,58.4132,97540.0
2017-12-20 10:30:00,63.95,63.96,63.84,63.93,86054.0,58.4132,58.4223,58.3127,58.3949,86054.0
2017-12-20 10:35:00,63.93,63.95,63.84,63.89,108798.0,58.3949,58.4132,58.3127,58.3584,108798.0
2017-12-20 10:40:00,63.9,63.97,63.86,63.88,74313.0,58.3675,58.4315,58.331,58.3493,74313.0
2017-12-20 10:45:00,63.9,63.96,63.9,63.92,57201.0,58.3675,58.4223,58.3675,58.3858,57201.0
2017-12-20 10:50:00,63.92,63.96,63.86,63.91,113895.0,58.3858,58.4223,58.331,58.3767,113895.0
2017-12-20 10:55:00,63.92,63.95,63.85,63.92,80215.0,58.3858,58.4132,58.3219,58.3858,80215.0
2017-12-20 11:00:00,63.92,63.94,63.84,63.86,108056.0,58.3858,58.4041,58.3127,58.331,108056.0
2017-12-20 11:05:00,63.86,63.89,63.8,63.83,76608.0,58.331,58.3584,58.2762,58.3036,76608.0
2017-12-20 11:10:00,63.84,63.86,63.78,63.79,75866.0,58.3127,58.331,58.2579,58.267,75866.0
2017-12-20 11:15:00,63.79,63.82,63.74,63.75,100653.0,58.267,58.2945,58.2214,58.2305,100653.0
2017-12-20 11:20:00,63.75,63.76,63.71,63.74,137470.0,58.2305,58.2396,58.194,58.2214,137470.0
2017-12-20 11:25:00,63.75,63.75,63.68,63.72,117673.0,58.2305,58.2305,58.1666,58.2031,117673.0
2017-12-20 11:30:00,63.72,63.81,63.69,63.78,170794.0,58.2031,58.2853,58.1757,58.2579,170794.0
2017-12-20 11:35:00,63.79,63.82,63.71,63.75,246865.0,58.267,58.2945,58.194,58.2305,246865.0
2017-12-20 11:40:00,63.75,63.79,63.74,63.74,110893.0,58.2305,58.267,58.2214,58.2214,110893.0
2017-12-20 11:45:00,63.75,63.76,63.72,63.74,50151.0,58.2305,58.2396,58.2031,58.2214,50151.0
2017-12-20 11:50:00,63.74,63.76,63.72,63.75,52866.0,58.2214,58.2396,58.2031,58.2305,52866.0
2017-12-20 11:55:00,63.75,63.79,63.73,63.74,91649.0,58.2305,58.267,58.2122,58.2214,91649.0
2017-12-20 12:00:00,63.74,63.81,63.7,63.75,199840.0,58.2214,58.2853,58.1848,58.2305,199840.0
2017-12-20 12:05:00,63.73,63.75,63.7,63.73,63781.0,58.2122,58.2305,58.1848,58.2122,63781.0
2017-12-20 12:10:00,63.74,63.77,63.7,63.73,141068.0,58.2214,58.2488,58.1848,58.2122,141068.0
2017-12-20 12:15:00,63.73,63.91,63.7,63.91,303265.0,58.2122,58.3767,58.1848,58.3767,303265.0
2017-12-20 12:20:00,63.91,64.11,63.9,64.05,186193.0,58.3767,58.5593,58.3675,58.5045,186193.0
2017-12-20 12:25:00,64.05,64.05,63.96,63.99,52280.0,58.5045,58.5045,58.4223,58.4497,52280.0
2017-12-20 12:30:00,63.99,64.03,63.95,64.03,53778.0,58.4497,58.4863,58.4132,58.4863,53778.0
2017-12-20 12:35:00,64.03,64.06,63.95,64.06,90575.0,58.4863,58.5137,58.4132,58.5137,90575.0
2017-12-20 12:40:00,64.06,64.12,64.01,64.02,49280.0,58.5137,58.5685,58.468,58.4771,49280.0
2017-12-20 12:45:00,64.02,64.08,63.99,64.07,66922.0,58.4771,58.5319,58.4497,58.5228,66922.0
2017-12-20 12:50:00,64.07,64.08,64.03,64.03,54612.0,58.5228,58.5319,58.4863,58.4863,54612.0
2017-12-20 12:55:00,64.03,64.06,64.02,64.05,53755.0,58.4863,58.5137,58.4771,58.5045,53755.0
2017-12-20 13:00:00,64.04,64.05,64.0,64.03,56372.0,58.4954,58.5045,58.4589,58.4863,56372.0
2017-12-20 13:05:00,64.04,64.04,63.98,64.03,44709.0,58.4954,58.4954,58.4406,58.4863,44709.0
2017-12-20 13:10:00,64.03,64.05,63.98,64.04,63067.0,58.4863,58.5045,58.4406,58.4954,63067.0
2017-12-20 13:15:00,64.04,64.06,64.03,64.05,55279.0,58.4954,58.5137,58.4863,58.5045,55279.0
2017-12-20 13:20:00,64.05,64.11,64.03,64.04,116900.0,58.5045,58.5593,58.4863,58.4954,116900.0
2017-12-20 13:25:00,64.04,64.14,64.03,64.12,67819.0,58.4954,58.5867,58.4863,58.5685,67819.0
2017-12-20 13:30:00,64.11,64.12,64.04,64.04,46861.0,58.5593,58.5685,58.4954,58.4954,46861.0
2017-12-20 13:35:00,64.05,64.1,64.03,64.06,67727.0,58.5045,58.5502,58.4863,58.5137,67727.0
2017-12-20 13:40:00,64.06,64.1,64.05,64.08,67588.0,58.5137,58.5502,58.5045,58.5319,67588.0
2017-12-20 13:45:00,64.09,64.11,64.03,64.06,50793.0,58.5411,58.5593,58.4863,58.5137,50793.0
2017-12-20 13:50:00,64.06,64.2,64.06,64.2,113281.0,58.5137,58.6416,58.5137,58.6416,113281.0
2017-12-20 13:55:00,64.2,64.21,64.18,64.19,89724.0,58.6416,58.6507,58.6233,58.6324,89724.0
2017-12-20 14:00:00,64.19,64.28,64.16,64.17,251431.0,58.6324,58.7146,58.605,58.6141,251431.0
2017-12-20 14:05:00,64.17,64.18,64.08,64.09,67782.0,58.6141,58.6233,58.5319,58.5411,67782.0
2017-12-20 14:10:00,64.09,64.12,64.06,64.09,69082.0,58.5411,58.5685,58.5137,58.5411,69082.0
2017-12-20 14:15:00,64.09,64.11,64.02,64.04,79417.0,58.5411,58.5593,58.4771,58.4954,79417.0
2017-12-20 14:20:00,64.04,64.06,64.0,64.02,66302.0,58.4954,58.5137,58.4589,58.4771,66302.0
2017-12-20 14:25:00,64.02,64.04,63.98,64.01,63364.0,58.4771,58.4954,58.4406,58.468,63364.0
2017-12-20 14:30:00,64.02,64.02,63.94,63.95,74078.0,58.4771,58.4771,58.4041,58.4132,74078.0
2017-12-20 14:35:00,63.96,63.96,63.93,63.94,50972.0,58.4223,58.4223,58.3949,58.4041,50972.0
2017-12-20 14:40:00,63.95,63.99,63.93,63.95,129156.0,58.4132,58.4497,58.3949,58.4132,129156.0
2017-12-20 14:45:00,63.96,64.0,63.9,63.91,72581.0,58.4223,58.4589,58.3675,58.3767,72581.0
2017-12-20 14:50:00,63.9,63.92,63.87,63.88,69211.0,58.3675,58.3858,58.3401,58.3493,69211.0
2017-12-20 14:55:00,63.89,63.92,63.88,63.91,47896.0,58.3584,58.3858,58.3493,58.3767,47896.0
2017-12-20 15:00:00,63.91,63.92,63.89,63.91,74155.0,58.3767,58.3858,58.3584,58.3767,74155.0
2017-12-20 15:05:00,63.91,63.92,63.89,63.91,79670.0,58.3767,58.3858,58.3584,58.3767,79670.0
2017-12-20 15:10:00,63.91,63.94,63.9,63.92,71560.0,58.3767,58.4041,58.3675,58.3858,71560.0
2017-12-20 15:15:00,63.92,63.93,63.9,63.92,70861.0,58.3858,58.3949,58.3675,58.3858,70861.0
2017-12-20 15:20:00,63.92,63.92,63.82,63.84,130528.0,58.3858,58.3858,58.2945,58.3127,130528.0
2017-12-20 15:25:00,63.84,63.84,63.77,63.82,172435.0,58.3127,58.3127,58.2488,58.2945,172435.0
2017-12-20 15:30:00,63.82,63.86,63.75,63.79,172390.0,58.2945,58.331,58.2305,58.267,172390.0
2017-12-20 15:35:00,63.79,63.84,63.77,63.79,149887.0,58.267,58.3127,58.2488,58.267,149887.0
2017-12-20 15:40:00,63.8,63.8,63.74,63.76,201526.0,58.2762,58.2762,58.2214,58.2396,201526.0
2017-12-20 15:45:00,63.77,63.78,63.68,63.77,198680.0,58.2488,58.2579,58.1666,58.2488,198680.0
2017-12-20 15:50:00,63.76,63.78,63.68,63.7,293674.0,58.2396,58.2579,58.1666,58.1848,293674.0
2017-12-20 15:55:00,63.7,63.71,63.58,63.61,981751.0,58.1848,58.194,58.0752,58.1026,981751.0
2017-12-21 09:30:00,64.29,64.63,64.27,64.28,579486.0,58.7238,59.0343,58.7055,58.7146,579486.0
2017-12-21 09:35:00,64.3,64.78,64.12,64.45,375692.0,58.7329,59.1713,58.5685,58.8699,375692.0
2017-12-21 09:40:00,64.45,64.5,64.1,64.19,200084.0,58.8699,58.9156,58.5502,58.6324,200084.0
2017-12-21 09:45:00,64.18,64.23,63.64,63.69,435611.0,58.6233,58.669,58.13,58.1757,435611.0
2017-12-21 09:50:00,63.68,64.04,63.67,63.9,201666.0,58.1666,58.4954,58.1574,58.3675,201666.0
2017-12-21 09:55:00,63.9,64.0,63.66,63.75,169049.0,58.3675,58.4589,58.1483,58.2305,169049.0
2017-12-21 10:00:00,63.78,63.9,63.46,63.56,237163.0,58.2579,58.3675,57.9656,58.057,237163.0
2017-12-21 10:05:00,63.55,63.57,63.3,63.37,377098.0,58.0478,58.0661,57.8195,57.8834,377098.0
2017-12-21 10:10:00,63.37,63.88,63.34,63.87,398730.0,57.8834,58.3493,57.856,58.3401,398730.0
2017-12-21 10:15:00,63.86,64.13,63.79,63.93,182440.0,58.331,58.5776,58.267,58.3949,182440.0
2017-12-21 10:20:00,63.93,63.93,63.67,63.72,134175.0,58.3949,58.3949,58.1574,58.2031,134175.0
2017-12-21 10:25:00,63.72,63.78,63.65,63.73,141314.0,58.2031,58.2579,58.1392,58.2122,141314.0
2017-12-21 10:30:00,63.75,63.8,63.69,63.72,130924.0,58.2305,58.2762,58.1757,58.2031,130924.0
2017-12-21 10:35:00,63.73,64.0,63.69,63.78,324484.0,58.2122,58.4589,58.1757,58.2579,324484.0
2017-12-21 10:40:00,63.78,63.83,63.73,63.8,97687.0,58.2579,58.3036,58.2122,58.2762,97687.0
2017-12-21 10:45:00,63.8,63.81,63.71,63.73,71072.0,58.2762,58.2853,58.194,58.2122,71072.0
2017-12-21 10:50:00,63.72,63.74,63.65,63.66,74923.0,58.2031,58.2214,58.1392,58.1483,74923.0
2017-12-21 10:55:00,63.65,63.71,63.65,63.69,70742.0,58.1392,58.194,58.1392,58.1757,70742.0
2017-12-21 11:00:00,63.7,63.71,63.66,63.67,81285.0,58.1848,58.194,58.1483,58.1574,81285.0
2017-12-21 11:05:00,63.67,63.69,63.6,63.64,104176.0,58.1574,58.1757,58.0935,58.13,104176.0
2017-12-21 11:10:00,63.63,63.66,63.58,63.6,99779.0,58.1209,58.1483,58.0752,58.0935,99779.0
2017-12-21 11:15:00,63.59,63.69,63.57,63.62,146029.0,58.0844,58.1757,58.0661,58.1118,146029.0
2017-12-21 11:20:00,63.61,63.75,63.61,63.72,129316.0,58.1026,58.2305,58.1026,58.2031,129316.0
2017-12-21 11:25:00,63.73,63.82,63.67,63.79,135576.0,58.2122,58.2945,58.1574,58.267,135576.0
2017-12-21 11:30:00,63.79,64.01,63.78,63.92,124937.0,58.267,58.468,58.2579,58.3858,124937.0
2017-12-21 11:35:00,63.92,64.02,63.92,63.98,84934.0,58.3858,58.4771,58.3858,58.4406,84934.0
2017-12-21 11:40:00,63.98,64.04,63.95,64.0,131240.0,58.4406,58.4954,58.4132,58.4589,131240.0
2017-12-21 11:45:00,63.99,64.2,63.95,64.1,195191.0,58.4497,58.6416,58.4132,58.5502,195191.0
2017-12-21 11:50:00,64.1,64.26,64.07,64.16,82988.0,58.5502,58.6964,58.5228,58.605,82988.0
2017-12-21 11:55:00,64.17,64.21,64.12,64.15,80521.0,58.6141,58.6507,58.5685,58.5959,80521.0
2017-12-21 12:00:00,64.15,64.15,64.05,64.08,85560.0,58.5959,58.5959,58.5045,58.5319,85560.0
2017-12-21 12:05:00,64.08,64.14,64.07,64.12,71359.0,58.5319,58.5867,58.5228,58.5685,71359.0
2017-12-21 12:10:00,64.12,64.16,64.1,64.12,88281.0,58.5685,58.605,58.5502,58.5685,88281.0
2017-12-21 12:15:00,64.12,64.13,64.02,64.06,80082.0,58.5685,58.5776,58.4771,58.5137,80082.0
2017-12-21 12:20:00,64.07,64.1,63.99,64.0,60658.0,58.5228,58.5502,58.4497,58.4589,60658.0
2017-12-21 12:25:00,64.01,64.14,63.96,64.13,107046.0,58.468,58.5867,58.4223,58.5776,107046.0
2017-12-21 12:30:00,64.13,64.29,64.1,64.28,131889.0,58.5776,58.7238,58.5502,58.7146,131889.0
2017-12-21 12:35:00,64.28,64.29,64.21,64.25,69278.0,58.7146,58.7238,58.6507,58.6872,69278.0
2017-12-21 12:40:00,64.25,64.27,64.18,64.18,48194.0,58.6872,58.7055,58.6233,58.6233,48194.0
2017-12-21 12:45:00,64.18,64.25,64.1,64.25,78397.0,58.6233,58.6872,58.5502,58.6872,78397.0
2017-12-21 12:50:00,64.27,64.37,64.22,64.23,210027.0,58.7055,58.7968,58.6598,58.669,210027.0
2017-12-21 12:55:00,64.22,64.33,64.14,64.22,150512.0,58.6598,58.7603,58.5867,58.6598,150512.0
2017-12-21 13:00:00,64.23,64.3,64.23,64.29,101738.0,58.669,58.7329,58.669,58.7238,101738.0
2017-12-21 13:05:00,64.3,64.33,64.23,64.26,111389.0,58.7329,58.7603,58.669,58.6964,111389.0
2017-12-21 13:10:00,64.26,64.36,64.25,64.34,65766.0,58.6964,58.7877,58.6872,58.7694,65766.0
2017-12-21 13:15:00,64.34,64.38,64.32,64.38,64258.0,58.7694,58.806,58.7512,58.806,64258.0
2017-12-21 13:20:00,64.38,64.38,64.29,64.35,81394.0,58.806,58.806,58.7238,58.7786,81394.0
2017-12-21 13:25:00,64.36,64.38,64.3,64.31,41927.0,58.7877,58.806,58.7329,58.742,41927.0
2017-12-21 13:30:00,64.31,64.34,64.27,64.29,54627.0,58.742,58.7694,58.7055,58.7238,54627.0
2017-12-21 13:35:00,64.29,64.3,64.26,64.28,32512.0,58.7238,58.7329,58.6964,58.7146,32512.0
2017-12-21 13:40:00,64.28,64.37,64.26,64.36,134546.0,58.7146,58.7968,58.6964,58.7877,134546.0
2017-12-21 13:45:00,64.37,64.48,64.36,64.43,120823.0,58.7968,58.8973,58.7877,58.8516,120823.0
2017-12-21 13:50:00,64.44,64.55,64.4,64.53,102015.0,58.8608,58.9612,58.8242,58.943,102015.0
2017-12-21 13:55:00,64.52,64.54,64.46,64.48,101166.0,58.9338,58.9521,58.879,58.8973,101166.0
2017-12-21 14:00:00,64.49,64.63,64.48,64.63,93927.0,58.9064,59.0343,58.8973,59.0343,93927.0
2017-12-21 14:05:00,64.63,64.64,64.6,64.61,76481.0,59.0343,59.0435,59.0069,59.0161,76481.0
2017-12-21 14:10:00,64.63,64.67,64.6,64.64,88560.0,59.0343,59.0709,59.0069,59.0435,88560.0
2017-12-21 14:15:00,64.63,64.78,64.63,64.78,100433.0,59.0343,59.1713,59.0343,59.1713,100433.0
2017-12-21 14:20:00,64.77,64.82,64.67,64.69,108914.0,59.1622,59.2079,59.0709,59.0891,108914.0
2017-12-21 14:25:00,64.69,64.73,64.66,64.67,72709.0,59.0891,59.1257,59.0617,59.0709,72709.0
2017-12-21 14:30:00,64.66,64.71,64.59,64.66,77214.0,59.0617,59.1074,58.9978,59.0617,77214.0
2017-12-21 14:35:00,64.68,64.72,64.65,64.7,88653.0,59.08,59.1165,59.0526,59.0983,88653.0
2017-12-21 14:40:00,64.69,64.75,64.68,64.73,58507.0,59.0891,59.1439,59.08,59.1257,58507.0
2017-12-21 14:45:00,64.72,64.74,64.62,64.63,100503.0,59.1165,59.1348,59.0252,59.0343,100503.0
2017-12-21 14:50:00,64.65,64.8,64.63,64.72,98854.0,59.0526,59.1896,59.0343,59.1165,98854.0
2017-12-21 14:55:00,64.73,64.82,64.72,64.8,112752.0,59.1257,59.2079,59.1165,59.1896,112752.0
2017-12-21 15:00:00,64.79,64.8,64.68,64.69,90288.0,59.1805,59.1896,59.08,59.0891,90288.0
2017-12-21 15:05:00,64.69,64.73,64.67,64.73,54863.0,59.0891,59.1257,59.0709,59.1257,54863.0
2017-12-21 15:10:00,64.73,64.75,64.67,64.67,85692.0,59.1257,59.1439,59.0709,59.0709,85692.0
2017-12-21 15:15:00,64.67,64.7,64.56,64.61,179345.0,59.0709,59.0983,58.9704,59.0161,179345.0
2017-12-21 15:20:00,64.63,64.75,64.6,64.71,144706.0,59.0343,59.1439,59.0069,59.1074,144706.0
2017-12-21 15:25:00,64.71,64.88,64.71,64.84,174371.0,59.1074,59.2627,59.1074,59.2261,174371.0
2017-12-21 15:30:00,64.84,64.85,64.76,64.79,136038.0,59.2261,59.2353,59.1531,59.1805,136038.0
2017-12-21 15:35:00,64.79,64.8,64.65,64.68,170064.0,59.1805,59.1896,59.0526,59.08,170064.0
2017-12-21 15:40:00,64.67,64.76,64.62,64.75,199970.0,59.0709,59.1531,59.0252,59.1439,199970.0
2017-12-21 15:45:00,64.76,64.88,64.73,64.79,353282.0,59.1531,59.2627,59.1257,59.1805,353282.0
2017-12-21 15:50:00,64.79,64.92,64.76,64.78,433232.0,59.1805,59.2992,59.1531,59.1713,433232.0
2017-12-21 15:55:00,64.78,64.98,64.75,64.84,861952.0,59.1713,59.354,59.1439,59.2261,861952.0
2017-12-22 09:30:00,61.2,61.94,60.13,61.52,1895592.0,55.9013,56.5772,54.9239,56.1936,1895592.0
2017-12-22 09:35:00,61.5,62.46,61.48,62.37,764879.0,56.1753,57.0522,56.157,56.97,764879.0
2017-12-22 09:40:00,62.37,62.58,61.94,62.18,671066.0,56.97,57.1618,56.5772,56.7964,671066.0
2017-12-22 09:45:00,62.21,62.36,61.85,61.93,526930.0,56.8238,56.9609,56.495,56.5681,526930.0
2017-12-22 09:50:00,61.93,62.08,61.72,62.06,314050.0,56.5681,56.7051,56.3763,56.6868,314050.0
2017-12-22 09:55:00,62.06,62.42,62.01,62.25,410510.0,56.6868,57.0157,56.6412,56.8604,410510.0
2017-12-22 10:00:00,62.26,62.68,62.22,62.58,464128.0,56.8695,57.2532,56.833,57.1618,464128.0
2017-12-22 10:05:00,62.55,62.78,62.34,62.7,490875.0,57.1344,57.3445,56.9426,57.2714,490875.0
2017-12-22 10:10:00,62.71,62.99,62.52,62.88,596199.0,57.2806,57.5363,57.107,57.4358,596199.0
2017-12-22 10:15:00,62.86,63.13,62.63,63.06,558431.0,57.4176,57.6642,57.2075,57.6003,558431.0
2017-12-22 10:20:00,63.04,63.25,62.92,63.06,465487.0,57.582,57.7738,57.4724,57.6003,465487.0
2017-12-22 10:25:00,63.05,63.15,62.68,63.01,450090.0,57.5911,57.6825,57.2532,57.5546,450090.0
2017-12-22 10:30:00,62.99,63.12,62.91,62.93,295590.0,57.5363,57.6551,57.4632,57.4815,295590.0
2017-12-22 10:35:00,62.93,63.02,62.75,62.85,223867.0,57.4815,57.5637,57.3171,57.4084,223867.0
2017-12-22 10:40:00,62.84,62.91,62.77,62.9,215060.0,57.3993,57.4632,57.3354,57.4541,215060.0
2017-12-22 10:45:00,62.89,62.97,62.66,62.69,239447.0,57.445,57.518,57.2349,57.2623,239447.0
2017-12-22 10:50:00,62.68,62.85,62.67,62.82,163519.0,57.2532,57.4084,57.244,57.381,163519.0
2017-12-22 10:55:00,62.84,62.85,62.69,62.7,123598.0,57.3993,57.4084,57.2623,57.2714,123598.0
2017-12-22 11:00:00,62.73,62.97,62.68,62.82,268999.0,57.2988,57.518,57.2532,57.381,268999.0
2017-12-22 11:05:00,62.86,62.87,62.74,62.79,180532.0,57.4176,57.4267,57.308,57.3536,180532.0
2017-12-22 11:10:00,62.78,62.86,62.76,62.81,110366.0,57.3445,57.4176,57.3262,57.3719,110366.0
2017-12-22 11:15:00,62.82,62.89,62.73,62.83,147141.0,57.381,57.445,57.2988,57.3902,147141.0
2017-12-22 11:20:00,62.81,62.89,62.74,62.81,133375.0,57.3719,57.445,57.308,57.3719,133375.0
2017-12-22 11:25:00,62.81,62.83,62.7,62.7,298856.0,57.3719,57.3902,57.2714,57.2714,298856.0
2017-12-22 11:30:00,62.7,62.8,62.69,62.8,159512.0,57.2714,57.3628,57.2623,57.3628,159512.0
2017-12-22 11:35:00,62.79,62.81,62.72,62.73,149593.0,57.3536,57.3719,57.2897,57.2988,149593.0
2017-12-22 11:40:00,62.73,62.87,62.71,62.75,149579.0,57.2988,57.4267,57.2806,57.3171,149579.0
2017-12-22 11:45:00,62.75,62.83,62.71,62.75,152062.0,57.3171,57.3902,57.2806,57.3171,152062.0
2017-12-22 11:50:00,62.75,62.79,62.73,62.79,113225.0,57.3171,57.3536,57.2988,57.3536,113225.0
2017-12-22 11:55:00,62.79,62.82,62.68,62.69,145472.0,57.3536,57.381,57.2532,57.2623,145472.0
2017-12-22 12:00:00,62.7,62.76,62.4,62.51,356568.0,57.2714,57.3262,56.9974,57.0979,356568.0
2017-12-22 12:05:00,62.51,62.58,62.45,62.51,129885.0,57.0979,57.1618,57.0431,57.0979,129885.0
2017-12-22 12:10:00,62.52,62.66,62.46,62.62,126154.0,57.107,57.2349,57.0522,57.1983,126154.0
2017-12-22 12:15:00,62.61,62.81,62.54,62.74,374516.0,57.1892,57.3719,57.1253,57.308,374516.0
2017-12-22 12:20:00,62.75,62.81,62.68,62.75,106363.0,57.3171,57.3719,57.2532,57.3171,106363.0
2017-12-22 12:25:00,62.73,62.81,62.69,62.8,69334.0,57.2988,57.3719,57.2623,57.3628,69334.0
2017-12-22 12:30:00,62.8,62.94,62.75,62.88,112592.0,57.3628,57.4906,57.3171,57.4358,112592.0
2017-12-22 12:35:00,62.9,62.99,62.86,62.91,123249.0,57.4541,57.5363,57.4176,57.4632,123249.0
2017-12-22 12:40:00,62.92,62.97,62.87,62.93,72729.0,57.4724,57.518,57.4267,57.4815,72729.0
2017-12-22 12:45:00,62.93,62.98,62.88,62.9,66540.0,57.4815,57.5272,57.4358,57.4541,66540.0
2017-12-22 12:50:00,62.9,62.98,62.9,62.96,69906.0,57.4541,57.5272,57.4541,57.5089,69906.0
2017-12-22 12:55:00,62.96,63.14,62.96,63.07,95230.0,57.5089,57.6733,57.5089,57.6094,95230.0
2017-12-22 13:00:00,63.07,63.07,62.93,62.94,73591.0,57.6094,57.6094,57.4815,57.4906,73591.0
2017-12-22 13:05:00,62.93,62.99,62.85,62.9,85205.0,57.4815,57.5363,57.4084,57.4541,85205.0
2017-12-22 13:10:00,62.89,62.89,62.77,62.78,87697.0,57.445,57.445,57.3354,57.3445,87697.0
2017-12-22 13:15:00,62.78,62.84,62.78,62.78,31474.0,57.3445,57.3993,57.3445,57.3445,31474.0
2017-12-22 13:20:00,62.78,62.84,62.77,62.78,48456.0,57.3445,57.3993,57.3354,57.3445,48456.0
2017-12-22 13:25:00,62.79,62.84,62.78,62.79,42872.0,57.3536,57.3993,57.3445,57.3536,42872.0
2017-12-22 13:30:00,62.8,62.97,62.8,62.91,71090.0,57.3628,57.518,57.3628,57.4632,71090.0
2017-12-22 13:35:00,62.91,63.08,62.88,63.05,96483.0,57.4632,57.6185,57.4358,57.5911,96483.0
2017-12-22 13:40:00,63.05,63.15,63.03,63.14,80504.0,57.5911,57.6825,57.5729,57.6733,80504.0
2017-12-22 13:45:00,63.15,63.2,63.12,63.13,148361.0,57.6825,57.7281,57.6551,57.6642,148361.0
2017-12-22 13:50:00,63.13,63.2,63.09,63.14,70753.0,57.6642,57.7281,57.6277,57.6733,70753.0
2017-12-22 13:55:00,63.15,63.15,63.06,63.12,68113.0,57.6825,57.6825,57.6003,57.6551,68113.0
2017-12-22 14:00:00,63.13,63.18,63.06,63.07,65793.0,57.6642,57.7099,57.6003,57.6094,65793.0
2017-12-22 14:05:00,63.07,63.09,63.01,63.03,59030.0,57.6094,57.6277,57.5546,57.5729,59030.0
2017-12-22 14:10:00,63.03,63.04,62.94,62.98,97640.0,57.5729,57.582,57.4906,57.5272,97640.0
2017-12-22 14:15:00,62.99,63.0,62.91,62.92,64739.0,57.5363,57.5454,57.4632,57.4724,64739.0
2017-12-22 14:20:00,62.91,62.94,62.84,62.94,73654.0,57.4632,57.4906,57.3993,57.4906,73654.0
2017-12-22 14:25:00,62.94,62.95,62.86,62.9,49514.0,57.4906,57.4998,57.4176,57.4541,49514.0
2017-12-22 14:30:00,62.91,63.0,62.9,62.93,143287.0,57.4632,57.5454,57.4541,57.4815,143287.0
2017-12-22 14:35:00,62.94,63.01,62.92,62.97,93631.0,57.4906,57.5546,57.4724,57.518,93631.0
2017-12-22 14:40:00,62.97,63.02,62.94,63.0,107653.0,57.518,57.5637,57.4906,57.5454,107653.0
2017-12-22 14:45:00,63.0,63.06,62.98,63.01,203958.0,57.5454,57.6003,57.5272,57.5546,203958.0
2017-12-22 14:50:00,63.01,63.06,62.98,63.03,79875.0,57.5546,57.6003,57.5272,57.5729,79875.0
2017-12-22 14:55:00,63.03,63.15,63.02,63.15,102371.0,57.5729,57.6825,57.5637,57.6825,102371.0
2017-12-22 15:00:00,63.16,63.19,63.1,63.1,146785.0,57.6916,57.719,57.6368,57.6368,146785.0
2017-12-22 15:05:00,63.11,63.18,63.09,63.18,90527.0,57.6459,57.7099,57.6277,57.7099,90527.0
2017-12-22 15:10:00,63.18,63.36,63.18,63.28,315232.0,57.7099,57.8743,57.7099,57.8012,315232.0
2017-12-22 15:15:00,63.28,63.37,63.27,63.34,122821.0,57.8012,57.8834,57.7921,57.856,122821.0
2017-12-22 15:20:00,63.34,63.49,63.29,63.48,223220.0,57.856,57.993,57.8103,57.9839,223220.0
2017-12-22 15:25:00,63.48,63.49,63.4,63.47,147034.0,57.9839,57.993,57.9108,57.9748,147034.0
2017-12-22 15:30:00,63.47,63.54,63.34,63.34,189360.0,57.9748,58.0387,57.856,57.856,189360.0
2017-12-22 15:35:00,63.34,63.37,63.22,63.23,185451.0,57.856,57.8834,57.7464,57.7555,185451.0
2017-12-22 15:40:00,63.23,63.29,63.19,63.24,208950.0,57.7555,57.8103,57.719,57.7647,208950.0
2017-12-22 15:45:00,63.23,63.42,63.19,63.4,304684.0,57.7555,57.9291,57.719,57.9108,304684.0
2017-12-22 15:50:00,63.4,63.54,63.38,63.41,448822.0,57.9108,58.0387,57.8925,57.9199,448822.0
2017-12-22 15:55:00,63.41,63.45,63.27,63.3,694202.0,57.9199,57.9565,57.7921,57.8195,694202.0
2017-12-26 09:30:00,62.9,63.27,62.81,63.08,204162.0,57.4541,57.7921,57.3719,57.6185,204162.0
2017-12-26 09:35:00,63.06,63.26,63.06,63.17,77700.0,57.6003,57.7829,57.6003,57.7007,77700.0
2017-12-26 09:40:00,63.17,63.23,62.91,62.98,103137.0,57.7007,57.7555,57.4632,57.5272,103137.0
2017-12-26 09:45:00,62.97,63.2,62.97,63.19,45867.0,57.518,57.7281,57.518,57.719,45867.0
2017-12-26 09:50:00,63.18,63.18,63.02,63.04,62414.0,57.7099,57.7099,57.5637,57.582,62414.0
2017-12-26 09:55:00,63.03,63.06,62.96,63.04,69059.0,57.5729,57.6003,57.5089,57.582,69059.0
2017-12-26 10:00:00,63.04,63.05,62.96,63.0,53425.0,57.582,57.5911,57.5089,57.5454,53425.0
2017-12-26 10:05:00,63.0,63.17,62.99,63.17,58277.0,57.5454,57.7007,57.5363,57.7007,58277.0
2017-12-26 10:10:00,63.16,63.39,63.12,63.34,93992.0,57.6916,57.9017,57.6551,57.856,93992.0
2017-12-26 10:15:00,63.33,63.46,63.33,63.43,53066.0,57.8469,57.9656,57.8469,57.9382,53066.0
2017-12-26 10:20:00,63.45,63.49,63.38,63.39,41520.0,57.9565,57.993,57.8925,57.9017,41520.0
2017-12-26 10:25:00,63.4,63.43,63.31,63.35,47469.0,57.9108,57.9382,57.8286,57.8651,47469.0
2017-12-26 10:30:00,63.35,63.4,63.33,63.39,38376.0,57.8651,57.9108,57.8469,57.9017,38376.0
2017-12-26 10:35:00,63.39,63.57,63.39,63.53,105332.0,57.9017,58.0661,57.9017,58.0296,105332.0
2017-12-26 10:40:00,63.53,63.65,63.52,63.65,49431.0,58.0296,58.1392,58.0204,58.1392,49431.0
2017-12-26 10:45:00,63.65,63.76,63.61,63.71,59645.0,58.1392,58.2396,58.1026,58.194,59645.0
2017-12-26 10:50:00,63.7,63.71,63.65,63.66,45296.0,58.1848,58.194,58.1392,58.1483,45296.0
2017-12-26 10:55:00,63.65,63.82,63.64,63.82,61860.0,58.1392,58.2945,58.13,58.2945,61860.0
2017-12-26 11:00:00,63.81,63.88,63.78,63.87,49848.0,58.2853,58.3493,58.2579,58.3401,49848.0
2017-12-26 11:05:00,63.86,63.87,63.82,63.84,51675.0,58.331,58.3401,58.2945,58.3127,51675.0
2017-12-26 11:10:00,63.83,63.83,63.7,63.72,54528.0,58.3036,58.3036,58.1848,58.2031,54528.0
2017-12-26 11:15:00,63.73,63.76,63.72,63.76,25808.0,58.2122,58.2396,58.2031,58.2396,25808.0
2017-12-26 11:20:00,63.75,63.76,63.66,63.7,40783.0,58.2305,58.2396,58.1483,58.1848,40783.0
2017-12-26 11:25:00,63.7,63.7,63.64,63.67,28469.0,58.1848,58.1848,58.13,58.1574,28469.0
2017-12-26 11:30:00,63.66,63.67,63.62,63.66,26824.0,58.1483,58.1574,58.1118,58.1483,26824.0
2017-12-26 11:35:00,63.66,63.68,63.53,63.56,41360.0,58.1483,58.1666,58.0296,58.057,41360.0
2017-12-26 11:40:00,63.56,63.62,63.53,63.61,30248.0,58.057,58.1118,58.0296,58.1026,30248.0
2017-12-26 11:45:00,63.62,63.67,63.59,63.6,22772.0,58.1118,58.1574,58.0844,58.0935,22772.0
2017-12-26 11:50:00,63.59,63.62,63.55,63.57,56954.0,58.0844,58.1118,58.0478,58.0661,56954.0
2017-12-26 11:55:00,63.56,63.67,63.56,63.65,24441.0,58.057,58.1574,58.057,58.1392,24441.0
2017-12-26 12:00:00,63.65,63.66,63.62,63.66,27030.0,58.1392,58.1483,58.1118,58.1483,27030.0
2017-12-26 12:05:00,63.65,63.69,63.6,63.69,48076.0,58.1392,58.1757,58.0935,58.1757,48076.0
2017-12-26 12:10:00,63.69,63.78,63.69,63.75,53199.0,58.1757,58.2579,58.1757,58.2305,53199.0
2017-12-26 12:15:00,63.73,63.75,63.65,63.66,33332.0,58.2122,58.2305,58.1392,58.1483,33332.0
2017-12-26 12:20:00,63.66,63.73,63.66,63.73,19126.0,58.1483,58.2122,58.1483,58.2122,19126.0
2017-12-26 12:25:00,63.72,63.75,63.67,63.73,58673.0,58.2031,58.2305,58.1574,58.2122,58673.0
2017-12-26 12:30:00,63.73,63.74,63.67,63.69,21181.0,58.2122,58.2214,58.1574,58.1757,21181.0
2017-12-26 12:35:00,63.69,63.7,63.65,63.65,23628.0,58.1757,58.1848,58.1392,58.1392,23628.0
2017-12-26 12:40:00,63.65,63.69,63.64,63.68,20038.0,58.1392,58.1757,58.13,58.1666,20038.0
2017-12-26 12:45:00,63.67,63.67,63.64,63.64,24222.0,58.1574,58.1574,58.13,58.13,24222.0
2017-12-26 12:50:00,63.65,63.65,63.6,63.62,21708.0,58.1392,58.1392,58.0935,58.1118,21708.0
2017-12-26 12:55:00,63.62,63.66,63.62,63.66,32392.0,58.1118,58.1483,58.1118,58.1483,32392.0
2017-12-26 13:00:00,63.65,63.69,63.65,63.69,30646.0,58.1392,58.1757,58.1392,58.1757,30646.0
2017-12-26 13:05:00,63.7,63.71,63.62,63.65,26349.0,58.1848,58.194,58.1118,58.1392,26349.0
2017-12-26 13:10:00,63.64,63.74,63.64,63.74,31995.0,58.13,58.2214,58.13,58.2214,31995.0
2017-12-26 13:15:00,63.74,63.76,63.72,63.75,21845.0,58.2214,58.2396,58.2031,58.2305,21845.0
2017-12-26 13:20:00,63.75,63.78,63.73,63.78,23953.0,58.2305,58.2579,58.2122,58.2579,23953.0
2017-12-26 13:25:00,63.77,63.83,63.74,63.78,91152.0,58.2488,58.3036,58.2214,58.2579,91152.0
2017-12-26 13:30:00,63.79,63.81,63.75,63.8,32097.0,58.267,58.2853,58.2305,58.2762,32097.0
2017-12-26 13:35:00,63.8,63.84,63.8,63.82,33565.0,58.2762,58.3127,58.2762,58.2945,33565.0
2017-12-26 13:40:00,63.82,63.86,63.81,63.84,29108.0,58.2945,58.331,58.2853,58.3127,29108.0
2017-12-26 13:45:00,63.83,63.85,63.8,63.84,22548.0,58.3036,58.3219,58.2762,58.3127,22548.0
2017-12-26 13:50:00,63.84,63.89,63.83,63.83,29019.0,58.3127,58.3584,58.3036,58.3036,29019.0
2017-12-26 13:55:00,63.83,63.85,63.81,63.83,28956.0,58.3036,58.3219,58.2853,58.3036,28956.0
2017-12-26 14:00:00,63.83,63.88,63.83,63.88,31107.0,58.3036,58.3493,58.3036,58.3493,31107.0
2017-12-26 14:05:00,63.87,63.88,63.81,63.82,23052.0,58.3401,58.3493,58.2853,58.2945,23052.0
2017-12-26 14:10:00,63.81,63.83,63.79,63.82,19770.0,58.2853,58.3036,58.267,58.2945,19770.0
2017-12-26 14:15:00,63.83,63.84,63.8,63.8,25671.0,58.3036,58.3127,58.2762,58.2762,25671.0
2017-12-26 14:20:00,63.8,63.82,63.79,63.82,18915.0,58.2762,58.2945,58.267,58.2945,18915.0
2017-12-26 14:25:00,63.82,63.82,63.76,63.81,42698.0,58.2945,58.2945,58.2396,58.2853,42698.0
2017-12-26 14:30:00,63.81,63.82,63.76,63.76,32785.0,58.2853,58.2945,58.2396,58.2396,32785.0
2017-12-26 14:35:00,63.76,63.79,63.73,63.76,26270.0,58.2396,58.267,58.2122,58.2396,26270.0
2017-12-26 14:40:00,63.76,63.78,63.75,63.76,14017.0,58.2396,58.2579,58.2305,58.2396,14017.0
2017-12-26 14:45:00,63.76,63.78,63.75,63.77,26046.0,58.2396,58.2579,58.2305,58.2488,26046.0
2017-12-26 14:50:00,63.77,63.78,63.7,63.72,24960.0,58.2488,58.2579,58.1848,58.2031,24960.0
2017-12-26 14:55:00,63.71,63.74,63.71,63.72,27620.0,58.194,58.2214,58.194,58.2031,27620.0
2017-12-26 15:00:00,63.72,63.79,63.72,63.78,32815.0,58.2031,58.267,58.2031,58.2579,32815.0
2017-12-26 15:05:00,63.77,63.81,63.76,63.76,34947.0,58.2488,58.2853,58.2396,58.2396,34947.0
2017-12-26 15:10:00,63.77,63.77,63.75,63.77,22159.0,58.2488,58.2488,58.2305,58.2488,22159.0
2017-12-26 15:15:00,63.77,63.78,63.73,63.74,44344.0,58.2488,58.2579,58.2122,58.2214,44344.0
2017-12-26 15:20:00,63.73,63.8,63.73,63.78,51853.0,58.2122,58.2762,58.2122,58.2579,51853.0
2017-12-26 15:25:00,63.77,63.77,63.69,63.7,63474.0,58.2488,58.2488,58.1757,58.1848,63474.0
2017-12-26 15:30:00,63.71,63.74,63.69,63.71,55214.0,58.194,58.2214,58.1757,58.194,55214.0
2017-12-26 15:35:00,63.71,63.76,63.54,63.64,181828.0,58.194,58.2396,58.0387,58.13,181828.0
2017-12-26 15:40:00,63.65,63.69,63.64,63.69,33298.0,58.1392,58.1757,58.13,58.1757,33298.0
2017-12-26 15:45:00,63.69,63.7,63.66,63.7,65810.0,58.1757,58.1848,58.1483,58.1848,65810.0
2017-12-26 15:50:00,63.7,63.7,63.64,63.69,145606.0,58.1848,58.1848,58.13,58.1757,145606.0
2017-12-26 15:55:00,63.69,63.69,63.62,63.65,234711.0,58.1757,58.1757,58.1118,58.1392,234711.0
2017-12-27 09:30:00,63.56,63.6,62.96,63.26,378125.0,58.057,58.0935,57.5089,57.7829,378125.0
2017-12-27 09:35:00,63.25,63.32,63.09,63.31,139717.0,57.7738,57.8377,57.6277,57.8286,139717.0
2017-12-27 09:40:00,63.31,63.39,63.25,63.28,97278.0,57.8286,57.9017,57.7738,57.8012,97278.0
2017-12-27 09:45:00,63.28,63.32,63.1,63.12,72264.0,57.8012,57.8377,57.6368,57.6551,72264.0
2017-12-27 09:50:00,63.12,63.12,62.96,63.02,134924.0,57.6551,57.6551,57.5089,57.5637,134924.0
2017-12-27 09:55:00,63.02,63.09,62.96,63.06,89002.0,57.5637,57.6277,57.5089,57.6003,89002.0
2017-12-27 10:00:00,63.07,63.13,62.91,62.94,121406.0,57.6094,57.6642,57.4632,57.4906,121406.0
2017-12-27 10:05:00,62.94,63.03,62.94,63.0,61915.0,57.4906,57.5729,57.4906,57.5454,61915.0
2017-12-27 10:10:00,63.0,63.12,62.99,63.09,59639.0,57.5454,57.6551,57.5363,57.6277,59639.0
2017-12-27 10:15:00,63.09,63.1,63.01,63.06,82353.0,57.6277,57.6368,57.5546,57.6003,82353.0
2017-12-27 10:20:00,63.05,63.08,62.84,62.87,114615.0,57.5911,57.6185,57.3993,57.4267,114615.0
2017-12-27 10:25:00,62.88,62.98,62.87,62.95,102483.0,57.4358,57.5272,57.4267,57.4998,102483.0
2017-12-27 10:30:00,62.95,63.0,62.83,62.88,146192.0,57.4998,57.5454,57.3902,57.4358,146192.0
2017-12-27 10:35:00,62.87,62.93,62.85,62.88,79282.0,57.4267,57.4815,57.4084,57.4358,79282.0
2017-12-27 10:40:00,62.89,62.91,62.77,62.86,76271.0,57.445,57.4632,57.3354,57.4176,76271.0
2017-12-27 10:45:00,62.88,62.9,62.78,62.81,61918.0,57.4358,57.4541,57.3445,57.3719,61918.0
2017-12-27 10:50:00,62.82,62.89,62.8,62.87,124406.0,57.381,57.445,57.3628,57.4267,124406.0
2017-12-27 10:55:00,62.87,62.92,62.85,62.89,64217.0,57.4267,57.4724,57.4084,57.445,64217.0
2017-12-27 11:00:00,62.9,62.98,62.88,62.92,58938.0,57.4541,57.5272,57.4358,57.4724,58938.0
2017-12-27 11:05:00,62.92,62.96,62.9,62.94,120063.0,57.4724,57.5089,57.4541,57.4906,120063.0
2017-12-27 11:10:00,62.95,62.95,62.87,62.87,66514.0,57.4998,57.4998,57.4267,57.4267,66514.0
2017-12-27 11:15:00,62.88,62.94,62.86,62.89,77888.0,57.4358,57.4906,57.4176,57.445,77888.0
2017-12-27 11:20:00,62.9,62.94,62.85,62.93,129294.0,57.4541,57.4906,57.4084,57.4815,129294.0
2017-12-27 11:25:00,62.94,63.05,62.93,63.02,99318.0,57.4906,57.5911,57.4815,57.5637,99318.0
2017-12-27 11:30:00,63.02,63.05,62.99,63.05,65334.0,57.5637,57.5911,57.5363,57.5911,65334.0
2017-12-27 11:35:00,63.04,63.2,63.03,63.18,129203.0,57.582,57.7281,57.5729,57.7099,129203.0
2017-12-27 11:40:00,63.17,63.22,63.15,63.18,67017.0,57.7007,57.7464,57.6825,57.7099,67017.0
2017-12-27 11:45:00,63.18,63.26,63.14,63.22,87624.0,57.7099,57.7829,57.6733,57.7464,87624.0
2017-12-27 11:50:00,63.21,63.21,63.07,63.07,33202.0,57.7373,57.7373,57.6094,57.6094,33202.0
2017-12-27 11:55:00,63.07,63.17,63.06,63.16,25530.0,57.6094,57.7007,57.6003,57.6916,25530.0
2017-12-27 12:00:00,63.18,63.19,63.13,63.16,26425.0,57.7099,57.719,57.6642,57.6916,26425.0
2017-12-27 12:05:00,63.17,63.2,63.14,63.16,26559.0,57.7007,57.7281,57.6733,57.6916,26559.0
2017-12-27 12:10:00,63.17,63.17,63.11,63.17,24792.0,57.7007,57.7007,57.6459,57.7007,24792.0
2017-12-27 12:15:00,63.16,63.19,63.12,63.14,27658.0,57.6916,57.719,57.6551,57.6733,27658.0
2017-12-27 12:20:00,63.15,63.15,63.07,63.07,27401.0,57.6825,57.6825,57.6094,57.6094,27401.0
2017-12-27 12:25:00,63.07,63.07,62.94,62.94,107017.0,57.6094,57.6094,57.4906,57.4906,107017.0
2017-12-27 12:30:00,62.94,63.02,62.93,62.97,25099.0,57.4906,57.5637,57.4815,57.518,25099.0
2017-12-27 12:35:00,62.97,62.99,62.92,62.94,37007.0,57.518,57.5363,57.4724,57.4906,37007.0
2017-12-27 12:40:00,62.95,62.95,62.88,62.89,48766.0,57.4998,57.4998,57.4358,57.445,48766.0
2017-12-27 12:45:00,62.9,62.93,62.89,62.91,53543.0,57.4541,57.4815,57.445,57.4632,53543.0
2017-12-27 12:50:00,62.91,62.93,62.88,62.9,17369.0,57.4632,57.4815,57.4358,57.4541,17369.0
2017-12-27 12:55:00,62.89,62.91,62.85,62.86,24722.0,57.445,57.4632,57.4084,57.4176,24722.0
2017-12-27 13:00:00,62.86,62.91,62.85,62.89,27495.0,57.4176,57.4632,57.4084,57.445,27495.0
2017-12-27 13:05:00,62.89,62.9,62.84,62.85,32118.0,57.445,57.4541,57.3993,57.4084,32118.0
2017-12-27 13:10:00,62.85,62.87,62.84,62.86,14878.0,57.4084,57.4267,57.3993,57.4176,14878.0
2017-12-27 13:15:00,62.87,62.91,62.85,62.87,26969.0,57.4267,57.4632,57.4084,57.4267,26969.0
2017-12-27 13:20:00,62.86,62.89,62.83,62.85,26325.0,57.4176,57.445,57.3902,57.4084,26325.0
2017-12-27 13:25:00,62.85,62.86,62.84,62.85,13707.0,57.4084,57.4176,57.3993,57.4084,13707.0
2017-12-27 13:30:00,62.85,62.85,62.77,62.84,29185.0,57.4084,57.4084,57.3354,57.3993,29185.0
2017-12-27 13:35:00,62.84,62.85,62.81,62.82,28416.0,57.3993,57.4084,57.3719,57.381,28416.0
2017-12-27 13:40:00,62.83,62.87,62.82,62.87,24975.0,57.3902,57.4267,57.381,57.4267,24975.0
2017-12-27 13:45:00,62.87,62.89,62.86,62.88,21459.0,57.4267,57.445,57.4176,57.4358,21459.0
2017-12-27 13:50:00,62.88,62.89,62.85,62.86,26434.0,57.4358,57.445,57.4084,57.4176,26434.0
2017-12-27 13:55:00,62.86,62.9,62.86,62.88,15436.0,57.4176,57.4541,57.4176,57.4358,15436.0
2017-12-27 14:00:00,62.88,62.89,62.84,62.88,25175.0,57.4358,57.445,57.3993,57.4358,25175.0
2017-12-27 14:05:00,62.87,62.92,62.86,62.89,33134.0,57.4267,57.4724,57.4176,57.445,33134.0
2017-12-27 14:10:00,62.89,62.91,62.88,62.9,20736.0,57.445,57.4632,57.4358,57.4541,20736.0
2017-12-27 14:15:00,62.89,62.92,62.88,62.92,26151.0,57.445,57.4724,57.4358,57.4724,26151.0
2017-12-27 14:20:00,62.91,62.91,62.84,62.86,38513.0,57.4632,57.4632,57.3993,57.4176,38513.0
2017-12-27 14:25:00,62.87,62.89,62.86,62.89,17234.0,57.4267,57.445,57.4176,57.445,17234.0
2017-12-27 14:30:00,62.89,62.92,62.88,62.92,21750.0,57.445,57.4724,57.4358,57.4724,21750.0
2017-12-27 14:35:00,62.92,62.99,62.9,62.96,68379.0,57.4724,57.5363,57.4541,57.5089,68379.0
2017-12-27 14:40:00,62.95,62.97,62.9,62.96,26228.0,57.4998,57.518,57.4541,57.5089,26228.0
2017-12-27 14:45:00,62.95,63.0,62.94,62.96,38743.0,57.4998,57.5454,57.4906,57.5089,38743.0
2017-12-27 14:50:00,62.96,62.98,62.93,62.95,25193.0,57.5089,57.5272,57.4815,57.4998,25193.0
2017-12-27 14:55:00,62.95,63.01,62.92,63.0,248834.0,57.4998,57.5546,57.4724,57.5454,248834.0
2017-12-27 15:00:00,63.0,63.11,63.0,63.1,38877.0,57.5454,57.6459,57.5454,57.6368,38877.0
2017-12-27 15:05:00,63.1,63.1,63.02,63.05,53463.0,57.6368,57.6368,57.5637,57.5911,53463.0
2017-12-27 15:10:00,63.04,63.07,63.03,63.04,28483.0,57.582,57.6094,57.5729,57.582,28483.0
2017-12-27 15:15:00,63.04,63.05,63.0,63.03,54271.0,57.582,57.5911,57.5454,57.5729,54271.0
2017-12-27 15:20:00,63.03,63.03,63.0,63.01,36200.0,57.5729,57.5729,57.5454,57.5546,36200.0
2017-12-27 15:25:00,63.02,63.03,63.0,63.03,47276.0,57.5637,57.5729,57.5454,57.5729,47276.0
2017-12-27 15:30:00,63.03,63.05,63.02,63.05,72824.0,57.5729,57.5911,57.5637,57.5911,72824.0
2017-12-27 15:35:00,63.05,63.05,63.02,63.02,61244.0,57.5911,57.5911,57.5637,57.5637,61244.0
2017-12-27 15:40:00,63.03,63.03,62.97,62.97,58578.0,57.5729,57.5729,57.518,57.518,58578.0
2017-12-27 15:45:00,62.97,62.97,62.94,62.95,53497.0,57.518,57.518,57.4906,57.4998,53497.0
2017-12-27 15:50:00,62.95,62.98,62.94,62.95,134457.0,57.4998,57.5272,57.4906,57.4998,134457.0
2017-12-27 15:55:00,62.96,62.98,62.92,62.94,270538.0,57.5089,57.5272,57.4724,57.4906,270538.0
2017-12-28 09:30:00,63.0,63.02,62.85,62.93,236292.0,57.5454,57.5637,57.4084,57.4815,236292.0
2017-12-28 09:35:00,62.89,63.14,62.89,63.06,58112.0,57.445,57.6733,57.445,57.6003,58112.0
2017-12-28 09:40:00,63.07,63.12,63.01,63.07,49313.0,57.6094,57.6551,57.5546,57.6094,49313.0
2017-12-28 09:45:00,63.08,63.13,63.05,63.12,34008.0,57.6185,57.6642,57.5911,57.6551,34008.0
2017-12-28 09:50:00,63.12,63.15,63.04,63.12,46667.0,57.6551,57.6825,57.582,57.6551,46667.0
2017-12-28 09:55:00,63.12,63.15,63.06,63.08,32688.0,57.6551,57.6825,57.6003,57.6185,32688.0
2017-12-28 10:00:00,63.07,63.11,63.06,63.1,23057.0,57.6094,57.6459,57.6003,57.6368,23057.0
2017-12-28 10:05:00,63.11,63.13,63.08,63.11,24584.0,57.6459,57.6642,57.6185,57.6459,24584.0
2017-12-28 10:10:00,63.11,63.24,63.11,63.23,40613.0,57.6459,57.7647,57.6459,57.7555,40613.0
2017-12-28 10:15:00,63.23,63.31,63.22,63.31,26861.0,57.7555,57.8286,57.7464,57.8286,26861.0
2017-12-28 10:20:00,63.31,63.32,63.24,63.29,22133.0,57.8286,57.8377,57.7647,57.8103,22133.0
2017-12-28 10:25:00,63.3,63.3,63.25,63.26,29177.0,57.8195,57.8195,57.7738,57.7829,29177.0
2017-12-28 10:30:00,63.26,63.27,63.16,63.18,29886.0,57.7829,57.7921,57.6916,57.7099,29886.0
2017-12-28 10:35:00,63.17,63.24,63.14,63.21,37981.0,57.7007,57.7647,57.6733,57.7373,37981.0
2017-12-28 10:40:00,63.19,63.19,63.1,63.14,42158.0,57.719,57.719,57.6368,57.6733,42158.0
2017-12-28 10:45:00,63.14,63.17,63.1,63.1,18478.0,57.6733,57.7007,57.6368,57.6368,18478.0
2017-12-28 10:50:00,63.1,63.16,63.09,63.15,24738.0,57.6368,57.6916,57.6277,57.6825,24738.0
2017-12-28 10:55:00,63.15,63.18,63.12,63.18,30287.0,57.6825,57.7099,57.6551,57.7099,30287.0
2017-12-28 11:00:00,63.18,63.19,63.12,63.13,29790.0,57.7099,57.719,57.6551,57.6642,29790.0
2017-12-28 11:05:00,63.12,63.15,63.09,63.1,37188.0,57.6551,57.6825,57.6277,57.6368,37188.0
2017-12-28 11:10:00,63.1,63.12,63.06,63.12,34500.0,57.6368,57.6551,57.6003,57.6551,34500.0
2017-12-28 11:15:00,63.13,63.16,63.09,63.11,57275.0,57.6642,57.6916,57.6277,57.6459,57275.0
2017-12-28 11:20:00,63.11,63.13,63.1,63.13,49778.0,57.6459,57.6642,57.6368,57.6642,49778.0
2017-12-28 11:25:00,63.13,63.13,63.08,63.13,23772.0,57.6642,57.6642,57.6185,57.6642,23772.0
2017-12-28 11:30:00,63.14,63.15,63.11,63.12,19321.0,57.6733,57.6825,57.6459,57.6551,19321.0
2017-12-28 11:35:00,63.12,63.12,63.08,63.1,17982.0,57.6551,57.6551,57.6185,57.6368,17982.0
2017-12-28 11:40:00,63.1,63.17,63.08,63.17,29251.0,57.6368,57.7007,57.6185,57.7007,29251.0
2017-12-28 11:45:00,63.17,63.17,63.09,63.11,38362.0,57.7007,57.7007,57.6277,57.6459,38362.0
2017-12-28 11:50:00,63.1,63.13,63.09,63.12,19319.0,57.6368,57.6642,57.6277,57.6551,19319.0
2017-12-28 11:55:00,63.12,63.12,63.08,63.09,14530.0,57.6551,57.6551,57.6185,57.6277,14530.0
2017-12-28 12:00:00,63.1,63.11,63.04,63.08,31998.0,57.6368,57.6459,57.582,57.6185,31998.0
2017-12-28 12:05:00,63.08,63.09,63.06,63.07,12061.0,57.6185,57.6277,57.6003,57.6094,12061.0
2017-12-28 12:10:00,63.07,63.11,63.07,63.1,8986.0,57.6094,57.6459,57.6094,57.6368,8986.0
2017-12-28 12:15:00,63.1,63.11,63.07,63.08,18978.0,57.6368,57.6459,57.6094,57.6185,18978.0
2017-12-28 12:20:00,63.07,63.11,63.07,63.11,16459.0,57.6094,57.6459,57.6094,57.6459,16459.0
2017-12-28 12:25:00,63.1,63.12,63.07,63.1,25009.0,57.6368,57.6551,57.6094,57.6368,25009.0
2017-12-28 12:30:00,63.1,63.1,63.09,63.09,3007.0,57.6368,57.6368,57.6277,57.6277,3007.0
2017-12-28 12:35:00,63.1,63.11,63.06,63.07,34328.0,57.6368,57.6459,57.6003,57.6094,34328.0
2017-12-28 12:40:00,63.08,63.12,63.07,63.11,13326.0,57.6185,57.6551,57.6094,57.6459,13326.0
2017-12-28 12:45:00,63.1,63.11,63.08,63.09,28581.0,57.6368,57.6459,57.6185,57.6277,28581.0
2017-12-28 12:50:00,63.09,63.11,63.06,63.1,35040.0,57.6277,57.6459,57.6003,57.6368,35040.0
2017-12-28 12:55:00,63.1,63.1,63.07,63.08,16570.0,57.6368,57.6368,57.6094,57.6185,16570.0
2017-12-28 13:00:00,63.08,63.13,63.08,63.13,24549.0,57.6185,57.6642,57.6185,57.6642,24549.0
2017-12-28 13:05:00,63.13,63.14,63.12,63.13,37777.0,57.6642,57.6733,57.6551,57.6642,37777.0
2017-12-28 13:10:00,63.14,63.14,63.09,63.1,32346.0,57.6733,57.6733,57.6277,57.6368,32346.0
2017-12-28 13:15:00,63.09,63.12,63.07,63.11,25919.0,57.6277,57.6551,57.6094,57.6459,25919.0
2017-12-28 13:20:00,63.12,63.12,63.1,63.11,10687.0,57.6551,57.6551,57.6368,57.6459,10687.0
2017-12-28 13:25:00,63.1,63.11,63.09,63.11,29504.0,57.6368,57.6459,57.6277,57.6459,29504.0
2017-12-28 13:30:00,63.12,63.12,63.09,63.1,14153.0,57.6551,57.6551,57.6277,57.6368,14153.0
2017-12-28 13:35:00,63.1,63.1,63.07,63.09,31069.0,57.6368,57.6368,57.6094,57.6277,31069.0
2017-12-28 13:40:00,63.09,63.13,63.07,63.09,36062.0,57.6277,57.6642,57.6094,57.6277,36062.0
2017-12-28 13:45:00,63.08,63.09,63.04,63.05,15386.0,57.6185,57.6277,57.582,57.5911,15386.0
2017-12-28 13:50:00,63.05,63.08,63.01,63.01,32415.0,57.5911,57.6185,57.5546,57.5546,32415.0
2017-12-28 13:55:00,63.0,63.04,63.0,63.03,24535.0,57.5454,57.582,57.5454,57.5729,24535.0
2017-12-28 14:00:00,63.03,63.03,63.0,63.01,25966.0,57.5729,57.5729,57.5454,57.5546,25966.0
2017-12-28 14:05:00,63.01,63.03,63.0,63.03,27161.0,57.5546,57.5729,57.5454,57.5729,27161.0
2017-12-28 14:10:00,63.03,63.04,63.01,63.01,22867.0,57.5729,57.582,57.5546,57.5546,22867.0
2017-12-28 14:15:00,63.01,63.03,63.0,63.03,10678.0,57.5546,57.5729,57.5454,57.5729,10678.0
2017-12-28 14:20:00,63.02,63.04,62.99,63.0,29454.0,57.5637,57.582,57.5363,57.5454,29454.0
2017-12-28 14:25:00,63.0,63.03,63.0,63.03,15173.0,57.5454,57.5729,57.5454,57.5729,15173.0
2017-12-28 14:30:00,63.02,63.04,63.01,63.01,18057.0,57.5637,57.582,57.5546,57.5546,18057.0
2017-12-28 14:35:00,63.01,63.02,63.0,63.01,13175.0,57.5546,57.5637,57.5454,57.5546,13175.0
2017-12-28 14:40:00,63.02,63.03,63.0,63.0,25631.0,57.5637,57.5729,57.5454,57.5454,25631.0
2017-12-28 14:45:00,63.0,63.04,62.99,63.04,13277.0,57.5454,57.582,57.5363,57.582,13277.0
2017-12-28 14:50:00,63.03,63.05,63.02,63.03,27712.0,57.5729,57.5911,57.5637,57.5729,27712.0
2017-12-28 14:55:00,63.04,63.05,63.03,63.05,12043.0,57.582,57.5911,57.5729,57.5911,12043.0
2017-12-28 15:00:00,63.05,63.07,63.03,63.06,22529.0,57.5911,57.6094,57.5729,57.6003,22529.0
2017-12-28 15:05:00,63.05,63.06,63.03,63.04,15613.0,57.5911,57.6003,57.5729,57.582,15613.0
2017-12-28 15:10:00,63.05,63.05,63.0,63.02,23088.0,57.5911,57.5911,57.5454,57.5637,23088.0
2017-12-28 15:15:00,63.02,63.07,62.99,63.04,135009.0,57.5637,57.6094,57.5363,57.582,135009.0
2017-12-28 15:20:00,63.05,63.06,62.97,63.02,202944.0,57.5911,57.6003,57.518,57.5637,202944.0
2017-12-28 15:25:00,63.02,63.02,62.96,62.96,48152.0,57.5637,57.5637,57.5089,57.5089,48152.0
2017-12-28 15:30:00,62.97,63.01,62.93,62.96,87007.0,57.518,57.5546,57.4815,57.5089,87007.0
2017-12-28 15:35:00,62.96,62.97,62.92,62.93,168129.0,57.5089,57.518,57.4724,57.4815,168129.0
2017-12-28 15:40:00,62.93,62.97,62.92,62.96,82898.0,57.4815,57.518,57.4724,57.5089,82898.0
2017-12-28 15:45:00,62.96,62.96,62.91,62.91,79426.0,57.5089,57.5089,57.4632,57.4632,79426.0
2017-12-28 15:50:00,62.92,62.95,62.9,62.93,106721.0,57.4724,57.4998,57.4541,57.4815,106721.0
2017-12-28 15:55:00,62.94,62.97,62.92,62.94,212236.0,57.4906,57.518,57.4724,57.4906,212236.0
2017-12-29 09:30:00,63.21,63.36,63.08,63.21,213111.0,57.7373,57.8743,57.6185,57.7373,213111.0
2017-12-29 09:35:00,63.21,63.34,63.14,63.29,37259.0,57.7373,57.856,57.6733,57.8103,37259.0
2017-12-29 09:40:00,63.27,63.3,63.13,63.13,67535.0,57.7921,57.8195,57.6642,57.6642,67535.0
2017-12-29 09:45:00,63.13,63.16,63.01,63.02,33792.0,57.6642,57.6916,57.5546,57.5637,33792.0
2017-12-29 09:50:00,63.04,63.08,62.97,63.03,29490.0,57.582,57.6185,57.518,57.5729,29490.0
2017-12-29 09:55:00,63.04,63.07,63.0,63.04,25894.0,57.582,57.6094,57.5454,57.582,25894.0
2017-12-29 10:00:00,63.03,63.16,63.02,63.09,47040.0,57.5729,57.6916,57.5637,57.6277,47040.0
2017-12-29 10:05:00,63.1,63.13,63.08,63.11,36666.0,57.6368,57.6642,57.6185,57.6459,36666.0
2017-12-29 10:10:00,63.11,63.18,63.09,63.17,39967.0,57.6459,57.7099,57.6277,57.7007,39967.0
2017-12-29 10:15:00,63.17,63.27,63.16,63.25,39748.0,57.7007,57.7921,57.6916,57.7738,39748.0
2017-12-29 10:20:00,63.24,63.3,63.22,63.29,23848.0,57.7647,57.8195,57.7464,57.8103,23848.0
2017-12-29 10:25:00,63.3,63.3,63.26,63.27,31910.0,57.8195,57.8195,57.7829,57.7921,31910.0
2017-12-29 10:30:00,63.27,63.3,63.25,63.28,38078.0,57.7921,57.8195,57.7738,57.8012,38078.0
2017-12-29 10:35:00,63.29,63.3,63.25,63.26,35546.0,57.8103,57.8195,57.7738,57.7829,35546.0
2017-12-29 10:40:00,63.26,63.29,63.23,63.25,36778.0,57.7829,57.8103,57.7555,57.7738,36778.0
2017-12-29 10:45:00,63.24,63.24,63.09,63.14,42068.0,57.7647,57.7647,57.6277,57.6733,42068.0
2017-12-29 10:50:00,63.14,63.14,63.1,63.11,16650.0,57.6733,57.6733,57.6368,57.6459,16650.0
2017-12-29 10:55:00,63.11,63.17,63.1,63.17,44694.0,57.6459,57.7007,57.6368,57.7007,44694.0
2017-12-29 11:00:00,63.17,63.18,63.12,63.16,23790.0,57.7007,57.7099,57.6551,57.6916,23790.0
2017-12-29 11:05:00,63.15,63.17,63.13,63.14,22935.0,57.6825,57.7007,57.6642,57.6733,22935.0
2017-12-29 11:10:00,63.14,63.14,63.09,63.09,27873.0,57.6733,57.6733,57.6277,57.6277,27873.0
2017-12-29 11:15:00,63.09,63.1,63.05,63.1,26896.0,57.6277,57.6368,57.5911,57.6368,26896.0
2017-12-29 11:20:00,63.1,63.16,63.1,63.16,45837.0,57.6368,57.6916,57.6368,57.6916,45837.0
2017-12-29 11:25:00,63.17,63.18,63.13,63.15,18740.0,57.7007,57.7099,57.6642,57.6825,18740.0
2017-12-29 11:30:00,63.15,63.19,63.14,63.18,27659.0,57.6825,57.719,57.6733,57.7099,27659.0
2017-12-29 11:35:00,63.19,63.21,63.16,63.21,18245.0,57.719,57.7373,57.6916,57.7373,18245.0
2017-12-29 11:40:00,63.2,63.24,63.19,63.24,24972.0,57.7281,57.7647,57.719,57.7647,24972.0
2017-12-29 11:45:00,63.24,63.28,63.23,63.27,28154.0,57.7647,57.8012,57.7555,57.7921,28154.0
2017-12-29 11:50:00,63.27,63.28,63.25,63.25,21558.0,57.7921,57.8012,57.7738,57.7738,21558.0
2017-12-29 11:55:00,63.26,63.27,63.25,63.27,21903.0,57.7829,57.7921,57.7738,57.7921,21903.0
2017-12-29 12:00:00,63.28,63.37,63.27,63.37,75413.0,57.8012,57.8834,57.7921,57.8834,75413.0
2017-12-29 12:05:00,63.37,63.37,63.22,63.23,41312.0,57.8834,57.8834,57.7464,57.7555,41312.0
2017-12-29 12:10:00,63.24,63.28,63.23,63.26,20835.0,57.7647,57.8012,57.7555,57.7829,20835.0
2017-12-29 12:15:00,63.27,63.27,63.22,63.25,22568.0,57.7921,57.7921,57.7464,57.7738,22568.0
2017-12-29 12:20:00,63.25,63.25,63.16,63.18,27619.0,57.7738,57.7738,57.6916,57.7099,27619.0
2017-12-29 12:25:00,63.18,63.19,63.16,63.16,26013.0,57.7099,57.719,57.6916,57.6916,26013.0
2017-12-29 12:30:00,63.17,63.21,63.16,63.19,19333.0,57.7007,57.7373,57.6916,57.719,19333.0
2017-12-29 12:35:00,63.19,63.19,63.17,63.18,11302.0,57.719,57.719,57.7007,57.7099,11302.0
2017-12-29 12:40:00,63.18,63.18,63.16,63.18,19820.0,57.7099,57.7099,57.6916,57.7099,19820.0
2017-12-29 12:45:00,63.18,63.18,63.15,63.16,14914.0,57.7099,57.7099,57.6825,57.6916,14914.0
2017-12-29 12:50:00,63.16,63.17,63.16,63.17,12700.0,57.6916,57.7007,57.6916,57.7007,12700.0
2017-12-29 12:55:00,63.17,63.19,63.16,63.18,42026.0,57.7007,57.719,57.6916,57.7099,42026.0
2017-12-29 13:00:00,63.18,63.18,63.17,63.18,7892.0,57.7099,57.7099,57.7007,57.7099,7892.0
2017-12-29 13:05:00,63.18,63.18,63.17,63.18,16355.0,57.7099,57.7099,57.7007,57.7099,16355.0
2017-12-29 13:10:00,63.18,63.18,63.16,63.18,16393.0,57.7099,57.7099,57.6916,57.7099,16393.0
2017-12-29 13:15:00,63.17,63.18,63.17,63.18,9480.0,57.7007,57.7099,57.7007,57.7099,9480.0
2017-12-29 13:20:00,63.18,63.2,63.17,63.2,21655.0,57.7099,57.7281,57.7007,57.7281,21655.0
2017-12-29 13:25:00,63.2,63.2,63.17,63.18,14472.0,57.7281,57.7281,57.7007,57.7099,14472.0
2017-12-29 13:30:00,63.17,63.19,63.17,63.17,9633.0,57.7007,57.719,57.7007,57.7007,9633.0
2017-12-29 13:35:00,63.18,63.18,63.13,63.13,21608.0,57.7099,57.7099,57.6642,57.6642,21608.0
2017-12-29 13:40:00,63.14,63.14,63.11,63.13,18705.0,57.6733,57.6733,57.6459,57.6642,18705.0
2017-12-29 13:45:00,63.12,63.13,63.12,63.13,9764.0,57.6551,57.6642,57.6551,57.6642,9764.0
2017-12-29 13:50:00,63.13,63.13,63.07,63.07,16505.0,57.6642,57.6642,57.6094,57.6094,16505.0
2017-12-29 13:55:00,63.07,63.07,63.05,63.06,26931.0,57.6094,57.6094,57.5911,57.6003,26931.0
2017-12-29 14:00:00,63.06,63.12,63.06,63.11,21343.0,57.6003,57.6551,57.6003,57.6459,21343.0
2017-12-29 14:05:00,63.12,63.12,63.08,63.09,17468.0,57.6551,57.6551,57.6185,57.6277,17468.0
2017-12-29 14:10:00,63.1,63.12,63.09,63.11,25775.0,57.6368,57.6551,57.6277,57.6459,25775.0
2017-12-29 14:15:00,63.1,63.1,63.08,63.09,14887.0,57.6368,57.6368,57.6185,57.6277,14887.0
2017-12-29 14:20:00,63.09,63.1,63.06,63.08,20210.0,57.6277,57.6368,57.6003,57.6185,20210.0
2017-12-29 14:25:00,63.08,63.09,63.08,63.09,10368.0,57.6185,57.6277,57.6185,57.6277,10368.0
2017-12-29 14:30:00,63.09,63.09,62.96,63.0,82583.0,57.6277,57.6277,57.5089,57.5454,82583.0
2017-12-29 14:35:00,63.0,63.02,62.95,62.98,67278.0,57.5454,57.5637,57.4998,57.5272,67278.0
2017-12-29 14:40:00,62.99,63.01,62.98,63.01,24199.0,57.5363,57.5546,57.5272,57.5546,24199.0
2017-12-29 14:45:00,63.01,63.04,63.0,63.02,18597.0,57.5546,57.582,57.5454,57.5637,18597.0
2017-12-29 14:50:00,63.02,63.04,63.01,63.04,19808.0,57.5637,57.582,57.5546,57.582,19808.0
2017-12-29 14:55:00,63.04,63.04,63.03,63.04,14191.0,57.582,57.582,57.5729,57.582,14191.0
2017-12-29 15:00:00,63.04,63.04,62.97,62.97,29803.0,57.582,57.582,57.518,57.518,29803.0
2017-12-29 15:05:00,62.97,62.99,62.95,62.97,27660.0,57.518,57.5363,57.4998,57.518,27660.0
2017-12-29 15:10:00,62.96,62.97,62.89,62.9,55605.0,57.5089,57.518,57.445,57.4541,55605.0
2017-12-29 15:15:00,62.9,62.91,62.87,62.88,45552.0,57.4541,57.4632,57.4267,57.4358,45552.0
2017-12-29 15:20:00,62.88,62.88,62.81,62.82,102895.0,57.4358,57.4358,57.3719,57.381,102895.0
2017-12-29 15:25:00,62.83,62.84,62.79,62.8,56359.0,57.3902,57.3993,57.3536,57.3628,56359.0
2017-12-29 15:30:00,62.8,62.82,62.77,62.78,95726.0,57.3628,57.381,57.3354,57.3445,95726.0
2017-12-29 15:35:00,62.78,62.8,62.73,62.75,90070.0,57.3445,57.3628,57.2988,57.3171,90070.0
2017-12-29 15:40:00,62.75,62.75,62.65,62.68,132188.0,57.3171,57.3171,57.2258,57.2532,132188.0
2017-12-29 15:45:00,62.68,62.71,62.66,62.68,101104.0,57.2532,57.2806,57.2349,57.2532,101104.0
2017-12-29 15:50:00,62.69,62.69,62.59,62.62,214496.0,57.2623,57.2623,57.1709,57.1983,214496.0
2017-12-29 15:55:00,62.61,62.63,62.55,62.59,595044.0,57.1892,57.2075,57.1344,57.1709,595044.0
2018-01-02 09:30:00,62.85,63.2,62.85,62.95,264994.0,57.4084,57.7281,57.4084,57.4998,264994.0
2018-01-02 09:35:00,62.97,63.19,62.95,63.15,60968.0,57.518,57.719,57.4998,57.6825,60968.0
2018-01-02 09:40:00,63.16,63.21,63.02,63.16,62453.0,57.6916,57.7373,57.5637,57.6916,62453.0
2018-01-02 09:45:00,63.17,63.17,62.88,62.89,92658.0,57.7007,57.7007,57.4358,57.445,92658.0
2018-01-02 09:50:00,62.88,63.1,62.85,63.03,75074.0,57.4358,57.6368,57.4084,57.5729,75074.0
2018-01-02 09:55:00,63.03,63.06,62.98,63.02,62272.0,57.5729,57.6003,57.5272,57.5637,62272.0
2018-01-02 10:00:00,63.03,63.06,62.96,63.04,76764.0,57.5729,57.6003,57.5089,57.582,76764.0
2018-01-02 10:05:00,63.04,63.08,63.0,63.08,49329.0,57.582,57.6185,57.5454,57.6185,49329.0
2018-01-02 10:10:00,63.09,63.15,63.06,63.13,49708.0,57.6277,57.6825,57.6003,57.6642,49708.0
2018-01-02 10:15:00,63.13,63.13,63.06,63.09,38939.0,57.6642,57.6642,57.6003,57.6277,38939.0
2018-01-02 10:20:00,63.09,63.19,63.05,63.15,138884.0,57.6277,57.719,57.5911,57.6825,138884.0
2018-01-02 10:25:00,63.17,63.18,63.07,63.15,58784.0,57.7007,57.7099,57.6094,57.6825,58784.0
2018-01-02 10:30:00,63.16,63.24,63.13,63.24,47125.0,57.6916,57.7647,57.6642,57.7647,47125.0
2018-01-02 10:35:00,63.24,63.24,63.14,63.2,73688.0,57.7647,57.7647,57.6733,57.7281,73688.0
2018-01-02 10:40:00,63.19,63.25,63.15,63.16,66718.0,57.719,57.7738,57.6825,57.6916,66718.0
2018-01-02 10:45:00,63.17,63.22,63.15,63.16,42717.0,57.7007,57.7464,57.6825,57.6916,42717.0
2018-01-02 10:50:00,63.15,63.25,63.15,63.21,47557.0,57.6825,57.7738,57.6825,57.7373,47557.0
2018-01-02 10:55:00,63.22,63.24,63.12,63.15,73908.0,57.7464,57.7647,57.6551,57.6825,73908.0
2018-01-02 11:00:00,63.15,63.17,63.1,63.11,60862.0,57.6825,57.7007,57.6368,57.6459,60862.0
2018-01-02 11:05:00,63.11,63.12,63.01,63.03,56307.0,57.6459,57.6551,57.5546,57.5729,56307.0
2018-01-02 11:10:00,63.02,63.12,63.01,63.09,27172.0,57.5637,57.6551,57.5546,57.6277,27172.0
2018-01-02 11:15:00,63.08,63.14,63.08,63.11,45629.0,57.6185,57.6733,57.6185,57.6459,45629.0
2018-01-02 11:20:00,63.11,63.17,63.07,63.17,27993.0,57.6459,57.7007,57.6094,57.7007,27993.0
2018-01-02 11:25:00,63.17,63.17,63.07,63.11,57892.0,57.7007,57.7007,57.6094,57.6459,57892.0
2018-01-02 11:30:00,63.1,63.11,63.07,63.08,42306.0,57.6368,57.6459,57.6094,57.6185,42306.0
2018-01-02 11:35:00,63.08,63.09,63.07,63.09,43704.0,57.6185,57.6277,57.6094,57.6277,43704.0
2018-01-02 11:40:00,63.09,63.09,63.01,63.03,47660.0,57.6277,57.6277,57.5546,57.5729,47660.0
2018-01-02 11:45:00,63.04,63.07,63.02,63.03,29687.0,57.582,57.6094,57.5637,57.5729,29687.0
2018-01-02 11:50:00,63.03,63.05,62.98,62.99,34166.0,57.5729,57.5911,57.5272,57.5363,34166.0
2018-01-02 11:55:00,62.99,63.03,62.97,63.03,46306.0,57.5363,57.5729,57.518,57.5729,46306.0
2018-01-02 12:00:00,63.03,63.06,62.99,63.05,43854.0,57.5729,57.6003,57.5363,57.5911,43854.0
2018-01-02 12:05:00,63.05,63.06,63.01,63.03,63503.0,57.5911,57.6003,57.5546,57.5729,63503.0
2018-01-02 12:10:00,63.03,63.07,63.01,63.07,30579.0,57.5729,57.6094,57.5546,57.6094,30579.0
2018-01-02 12:15:00,63.06,63.11,63.05,63.08,63593.0,57.6003,57.6459,57.5911,57.6185,63593.0
2018-01-02 12:20:00,63.08,63.11,63.07,63.1,24757.0,57.6185,57.6459,57.6094,57.6368,24757.0
2018-01-02 12:25:00,63.1,63.13,63.1,63.12,16334.0,57.6368,57.6642,57.6368,57.6551,16334.0
2018-01-02 12:30:00,63.12,63.12,63.09,63.1,20860.0,57.6551,57.6551,57.6277,57.6368,20860.0
2018-01-02 12:35:00,63.1,63.11,63.03,63.04,106878.0,57.6368,57.6459,57.5729,57.582,106878.0
2018-01-02 12:40:00,63.04,63.09,63.03,63.08,41130.0,57.582,57.6277,57.5729,57.6185,41130.0
2018-01-02 12:45:00,63.08,63.1,63.07,63.09,21016.0,57.6185,57.6368,57.6094,57.6277,21016.0
2018-01-02 12:50:00,63.1,63.12,63.08,63.1,24798.0,57.6368,57.6551,57.6185,57.6368,24798.0
2018-01-02 12:55:00,63.09,63.11,63.06,63.07,17853.0,57.6277,57.6459,57.6003,57.6094,17853.0
2018-01-02 13:00:00,63.07,63.09,63.03,63.04,25388.0,57.6094,57.6277,57.5729,57.582,25388.0
2018-01-02 13:05:00,63.04,63.05,63.02,63.02,20796.0,57.582,57.5911,57.5637,57.5637,20796.0
2018-01-02 13:10:00,63.02,63.04,62.97,62.98,27890.0,57.5637,57.582,57.518,57.5272,27890.0
2018-01-02 13:15:00,62.98,63.01,62.94,62.94,39730.0,57.5272,57.5546,57.4906,57.4906,39730.0
2018-01-02 13:20:00,62.95,63.0,62.94,62.99,28944.0,57.4998,57.5454,57.4906,57.5363,28944.0
2018-01-02 13:25:00,63.0,63.03,62.99,63.03,24974.0,57.5454,57.5729,57.5363,57.5729,24974.0
2018-01-02 13:30:00,63.02,63.05,63.02,63.04,19822.0,57.5637,57.5911,57.5637,57.582,19822.0
2018-01-02 13:35:00,63.04,63.05,63.02,63.03,25377.0,57.582,57.5911,57.5637,57.5729,25377.0
2018-01-02 13:40:00,63.03,63.09,63.03,63.08,17044.0,57.5729,57.6277,57.5729,57.6185,17044.0
2018-01-02 13:45:00,63.09,63.09,63.07,63.09,21108.0,57.6277,57.6277,57.6094,57.6277,21108.0
2018-01-02 13:50:00,63.09,63.14,63.08,63.13,32183.0,57.6277,57.6733,57.6185,57.6642,32183.0
2018-01-02 13:55:00,63.14,63.2,63.13,63.2,23693.0,57.6733,57.7281,57.6642,57.7281,23693.0
2018-01-02 14:00:00,63.21,63.22,63.19,63.22,25371.0,57.7373,57.7464,57.719,57.7464,25371.0
2018-01-02 14:05:00,63.21,63.25,63.2,63.24,33499.0,57.7373,57.7738,57.7281,57.7647,33499.0
2018-01-02 14:10:00,63.24,63.31,63.23,63.29,73974.0,57.7647,57.8286,57.7555,57.8103,73974.0
2018-01-02 14:15:00,63.29,63.36,63.27,63.36,35447.0,57.8103,57.8743,57.7921,57.8743,35447.0
2018-01-02 14:20:00,63.36,63.36,63.33,63.34,30419.0,57.8743,57.8743,57.8469,57.856,30419.0
2018-01-02 14:25:00,63.35,63.38,63.34,63.37,23429.0,57.8651,57.8925,57.856,57.8834,23429.0
2018-01-02 14:30:00,63.37,63.38,63.3,63.33,51672.0,57.8834,57.8925,57.8195,57.8469,51672.0
2018-01-02 14:35:00,63.32,63.33,63.28,63.29,94232.0,57.8377,57.8469,57.8012,57.8103,94232.0
2018-01-02 14:40:00,63.28,63.33,63.26,63.31,29380.0,57.8012,57.8469,57.7829,57.8286,29380.0
2018-01-02 14:45:00,63.31,63.31,63.28,63.29,19938.0,57.8286,57.8286,57.8012,57.8103,19938.0
2018-01-02 14:50:00,63.29,63.29,63.26,63.28,24834.0,57.8103,57.8103,57.7829,57.8012,24834.0
2018-01-02 14:55:00,63.27,63.3,63.26,63.3,87921.0,57.7921,57.8195,57.7829,57.8195,87921.0
2018-01-02 15:00:00,63.29,63.29,63.26,63.29,34403.0,57.8103,57.8103,57.7829,57.8103,34403.0
2018-01-02 15:05:00,63.29,63.33,63.28,63.31,53501.0,57.8103,57.8469,57.8012,57.8286,53501.0
2018-01-02 15:10:00,63.3,63.34,63.3,63.33,32427.0,57.8195,57.856,57.8195,57.8469,32427.0
2018-01-02 15:15:00,63.33,63.34,63.32,63.33,52104.0,57.8469,57.856,57.8377,57.8469,52104.0
2018-01-02 15:20:00,63.32,63.37,63.32,63.37,63246.0,57.8377,57.8834,57.8377,57.8834,63246.0
2018-01-02 15:25:00,63.37,63.38,63.34,63.34,69150.0,57.8834,57.8925,57.856,57.856,69150.0
2018-01-02 15:30:00,63.34,63.39,63.32,63.39,66249.0,57.856,57.9017,57.8377,57.9017,66249.0
2018-01-02 15:35:00,63.39,63.39,63.32,63.36,83745.0,57.9017,57.9017,57.8377,57.8743,83745.0
2018-01-02 15:40:00,63.36,63.43,63.36,63.42,107848.0,57.8743,57.9382,57.8743,57.9291,107848.0
2018-01-02 15:45:00,63.41,63.41,63.38,63.41,95669.0,57.9199,57.9199,57.8925,57.9199,95669.0
2018-01-02 15:50:00,63.41,63.47,63.4,63.47,166067.0,57.9199,57.9748,57.9108,57.9748,166067.0
2018-01-02 15:55:00,63.46,63.49,63.45,63.49,303033.0,57.9656,57.993,57.9565,57.993,303033.0
2018-01-03 09:30:00,63.48,63.49,62.76,62.99,296260.0,57.9839,57.993,57.3262,57.5363,296260.0
2018-01-03 09:35:00,63.03,63.08,62.83,63.06,127749.0,57.5729,57.6185,57.3902,57.6003,127749.0
2018-01-03 09:40:00,63.04,63.22,62.96,63.19,88996.0,57.582,57.7464,57.5089,57.719,88996.0
2018-01-03 09:45:00,63.2,63.39,63.19,63.32,116767.0,57.7281,57.9017,57.719,57.8377,116767.0
2018-01-03 09:50:00,63.34,63.36,63.16,63.21,98008.0,57.856,57.8743,57.6916,57.7373,98008.0
2018-01-03 09:55:00,63.22,63.3,63.13,63.13,56995.0,57.7464,57.8195,57.6642,57.6642,56995.0
2018-01-03 10:00:00,63.12,63.24,63.09,63.22,101698.0,57.6551,57.7647,57.6277,57.7464,101698.0
2018-01-03 10:05:00,63.22,63.47,63.21,63.45,54191.0,57.7464,57.9748,57.7373,57.9565,54191.0
2018-01-03 10:10:00,63.47,63.59,63.43,63.49,172942.0,57.9748,58.0844,57.9382,57.993,172942.0
2018-01-03 10:15:00,63.49,63.62,63.49,63.62,57531.0,57.993,58.1118,57.993,58.1118,57531.0
2018-01-03 10:20:00,63.62,63.66,63.54,63.54,66710.0,58.1118,58.1483,58.0387,58.0387,66710.0
2018-01-03 10:25:00,63.53,63.58,63.49,63.52,56674.0,58.0296,58.0752,57.993,58.0204,56674.0
2018-01-03 10:30:00,63.53,63.55,63.46,63.55,71378.0,58.0296,58.0478,57.9656,58.0478,71378.0
2018-01-03 10:35:00,63.53,63.58,63.47,63.47,60324.0,58.0296,58.0752,57.9748,57.9748,60324.0
2018-01-03 10:40:00,63.47,63.51,63.4,63.45,101009.0,57.9748,58.0113,57.9108,57.9565,101009.0
2018-01-03 10:45:00,63.44,63.45,63.36,63.4,66830.0,57.9474,57.9565,57.8743,57.9108,66830.0
2018-01-03 10:50:00,63.4,63.41,63.34,63.35,96867.0,57.9108,57.9199,57.856,57.8651,96867.0
2018-01-03 10:55:00,63.35,63.41,63.33,63.34,65032.0,57.8651,57.9199,57.8469,57.856,65032.0
2018-01-03 11:00:00,63.34,63.36,63.31,63.33,32044.0,57.856,57.8743,57.8286,57.8469,32044.0
2018-01-03 11:05:00,63.32,63.32,63.24,63.27,64009.0,57.8377,57.8377,57.7647,57.7921,64009.0
2018-01-03 11:10:00,63.28,63.35,63.25,63.33,72389.0,57.8012,57.8651,57.7738,57.8469,72389.0
2018-01-03 11:15:00,63.32,63.33,63.22,63.22,67760.0,57.8377,57.8469,57.7464,57.7464,67760.0
2018-01-03 11:20:00,63.22,63.3,63.22,63.3,65967.0,57.7464,57.8195,57.7464,57.8195,65967.0
2018-01-03 11:25:00,63.3,63.35,63.29,63.34,40652.0,57.8195,57.8651,57.8103,57.856,40652.0
2018-01-03 11:30:00,63.34,63.42,63.33,63.4,60648.0,57.856,57.9291,57.8469,57.9108,60648.0
2018-01-03 11:35:00,63.41,63.41,63.38,63.39,30566.0,57.9199,57.9199,57.8925,57.9017,30566.0
2018-01-03 11:40:00,63.39,63.41,63.33,63.36,56556.0,57.9017,57.9199,57.8469,57.8743,56556.0
2018-01-03 11:45:00,63.36,63.45,63.34,63.4,55944.0,57.8743,57.9565,57.856,57.9108,55944.0
2018-01-03 11:50:00,63.4,63.41,63.38,63.38,44607.0,57.9108,57.9199,57.8925,57.8925,44607.0
2018-01-03 11:55:00,63.38,63.43,63.36,63.43,37414.0,57.8925,57.9382,57.8743,57.9382,37414.0
2018-01-03 12:00:00,63.44,63.44,63.39,63.42,46349.0,57.9474,57.9474,57.9017,57.9291,46349.0
2018-01-03 12:05:00,63.41,63.43,63.39,63.4,58819.0,57.9199,57.9382,57.9017,57.9108,58819.0
2018-01-03 12:10:00,63.39,63.4,63.34,63.35,100145.0,57.9017,57.9108,57.856,57.8651,100145.0
2018-01-03 12:15:00,63.34,63.39,63.33,63.39,44680.0,57.856,57.9017,57.8469,57.9017,44680.0
2018-01-03 12:20:00,63.39,63.4,63.37,63.4,29391.0,57.9017,57.9108,57.8834,57.9108,29391.0
2018-01-03 12:25:00,63.4,63.41,63.37,63.37,45823.0,57.9108,57.9199,57.8834,57.8834,45823.0
2018-01-03 12:30:00,63.38,63.39,63.37,63.39,19855.0,57.8925,57.9017,57.8834,57.9017,19855.0
2018-01-03 12:35:00,63.39,63.4,63.38,63.39,28119.0,57.9017,57.9108,57.8925,57.9017,28119.0
2018-01-03 12:40:00,63.39,63.44,63.38,63.41,57332.0,57.9017,57.9474,57.8925,57.9199,57332.0
2018-01-03 12:45:00,63.42,63.5,63.41,63.49,65933.0,57.9291,58.0022,57.9199,57.993,65933.0
2018-01-03 12:50:00,63.49,63.5,63.44,63.46,47616.0,57.993,58.0022,57.9474,57.9656,47616.0
2018-01-03 12:55:00,63.46,63.49,63.46,63.48,21644.0,57.9656,57.993,57.9656,57.9839,21644.0
2018-01-03 13:00:00,63.48,63.48,63.43,63.44,36404.0,57.9839,57.9839,57.9382,57.9474,36404.0
2018-01-03 13:05:00,63.45,63.45,63.38,63.4,35058.0,57.9565,57.9565,57.8925,57.9108,35058.0
2018-01-03 13:10:00,63.4,63.41,63.39,63.4,27396.0,57.9108,57.9199,57.9017,57.9108,27396.0
2018-01-03 13:15:00,63.39,63.42,63.39,63.41,25909.0,57.9017,57.9291,57.9017,57.9199,25909.0
2018-01-03 13:20:00,63.41,63.42,63.38,63.38,29868.0,57.9199,57.9291,57.8925,57.8925,29868.0
2018-01-03 13:25:00,63.38,63.39,63.36,63.38,20614.0,57.8925,57.9017,57.8743,57.8925,20614.0
2018-01-03 13:30:00,63.37,63.37,63.32,63.33,35131.0,57.8834,57.8834,57.8377,57.8469,35131.0
2018-01-03 13:35:00,63.33,63.35,63.32,63.34,34615.0,57.8469,57.8651,57.8377,57.856,34615.0
2018-01-03 13:40:00,63.34,63.34,63.29,63.33,34086.0,57.856,57.856,57.8103,57.8469,34086.0
2018-01-03 13:45:00,63.33,63.36,63.32,63.35,29923.0,57.8469,57.8743,57.8377,57.8651,29923.0
2018-01-03 13:50:00,63.35,63.36,63.33,63.35,35040.0,57.8651,57.8743,57.8469,57.8651,35040.0
2018-01-03 13:55:00,63.35,63.38,63.34,63.37,44096.0,57.8651,57.8925,57.856,57.8834,44096.0
2018-01-03 14:00:00,63.36,63.38,63.35,63.37,24377.0,57.8743,57.8925,57.8651,57.8834,24377.0
2018-01-03 14:05:00,63.37,63.38,63.33,63.34,43723.0,57.8834,57.8925,57.8469,57.856,43723.0
2018-01-03 14:10:00,63.34,63.35,63.3,63.34,34812.0,57.856,57.8651,57.8195,57.856,34812.0
2018-01-03 14:15:00,63.34,63.42,63.33,63.4,38967.0,57.856,57.9291,57.8469,57.9108,38967.0
2018-01-03 14:20:00,63.4,63.43,63.4,63.4,25187.0,57.9108,57.9382,57.9108,57.9108,25187.0
2018-01-03 14:25:00,63.4,63.44,63.4,63.42,28068.0,57.9108,57.9474,57.9108,57.9291,28068.0
2018-01-03 14:30:00,63.41,63.45,63.39,63.41,45709.0,57.9199,57.9565,57.9017,57.9199,45709.0
2018-01-03 14:35:00,63.41,63.46,63.34,63.37,59733.0,57.9199,57.9656,57.856,57.8834,59733.0
2018-01-03 14:40:00,63.37,63.38,63.36,63.38,41175.0,57.8834,57.8925,57.8743,57.8925,41175.0
2018-01-03 14:45:00,63.38,63.38,63.35,63.38,67930.0,57.8925,57.8925,57.8651,57.8925,67930.0
2018-01-03 14:50:00,63.37,63.43,63.37,63.42,31251.0,57.8834,57.9382,57.8834,57.9291,31251.0
2018-01-03 14:55:00,63.43,63.46,63.41,63.46,38325.0,57.9382,57.9656,57.9199,57.9656,38325.0
2018-01-03 15:00:00,63.45,63.46,63.42,63.42,32620.0,57.9565,57.9656,57.9291,57.9291,32620.0
2018-01-03 15:05:00,63.42,63.45,63.42,63.42,31789.0,57.9291,57.9565,57.9291,57.9291,31789.0
2018-01-03 15:10:00,63.43,63.44,63.42,63.43,38259.0,57.9382,57.9474,57.9291,57.9382,38259.0
2018-01-03 15:15:00,63.44,63.46,63.43,63.46,65688.0,57.9474,57.9656,57.9382,57.9656,65688.0
2018-01-03 15:20:00,63.45,63.47,63.44,63.45,55625.0,57.9565,57.9748,57.9474,57.9565,55625.0
2018-01-03 15:25:00,63.45,63.48,63.45,63.47,42016.0,57.9565,57.9839,57.9565,57.9748,42016.0
2018-01-03 15:30:00,63.47,63.48,63.46,63.47,69760.0,57.9748,57.9839,57.9656,57.9748,69760.0
2018-01-03 15:35:00,63.47,63.51,63.46,63.48,118451.0,57.9748,58.0113,57.9656,57.9839,118451.0
2018-01-03 15:40:00,63.49,63.5,63.47,63.49,64551.0,57.993,58.0022,57.9748,57.993,64551.0
2018-01-03 15:45:00,63.48,63.55,63.48,63.49,110234.0,57.9839,58.0478,57.9839,57.993,110234.0
2018-01-03 15:50:00,63.49,63.54,63.48,63.51,125476.0,57.993,58.0387,57.9839,58.0113,125476.0
2018-01-03 15:55:00,63.52,63.52,63.45,63.47,262892.0,58.0204,58.0204,57.9565,57.9748,262892.0
2018-01-04 09:30:00,63.4,63.55,63.31,63.38,246425.0,57.9108,58.0478,57.8286,57.8925,246425.0
2018-01-04 09:35:00,63.39,63.41,63.25,63.31,109882.0,57.9017,57.9199,57.7738,57.8286,109882.0
2018-01-04 09:40:00,63.33,63.34,63.16,63.24,63135.0,57.8469,57.856,57.6916,57.7647,63135.0
2018-01-04 09:45:00,63.25,63.27,63.02,63.09,96958.0,57.7738,57.7921,57.5637,57.6277,96958.0
2018-01-04 09:50:00,63.09,63.16,63.01,63.02,128042.0,57.6277,57.6916,57.5546,57.5637,128042.0
2018-01-04 09:55:00,63.02,63.06,62.96,62.97,64799.0,57.5637,57.6003,57.5089,57.518,64799.0
2018-01-04 10:00:00,62.98,63.0,62.93,62.93,67318.0,57.5272,57.5454,57.4815,57.4815,67318.0
2018-01-04 10:05:00,62.92,62.92,62.71,62.73,107996.0,57.4724,57.4724,57.2806,57.2988,107996.0
2018-01-04 10:10:00,62.73,62.93,62.55,62.88,107667.0,57.2988,57.4815,57.1344,57.4358,107667.0
2018-01-04 10:15:00,62.88,62.95,62.83,62.94,39713.0,57.4358,57.4998,57.3902,57.4906,39713.0
2018-01-04 10:20:00,62.92,63.04,62.92,62.98,51192.0,57.4724,57.582,57.4724,57.5272,51192.0
2018-01-04 10:25:00,62.98,63.0,62.89,62.97,49950.0,57.5272,57.5454,57.445,57.518,49950.0
2018-01-04 10:30:00,62.97,63.0,62.86,62.92,53700.0,57.518,57.5454,57.4176,57.4724,53700.0
2018-01-04 10:35:00,62.92,62.98,62.89,62.94,39535.0,57.4724,57.5272,57.445,57.4906,39535.0
2018-01-04 10:40:00,62.94,63.0,62.93,62.94,47924.0,57.4906,57.5454,57.4815,57.4906,47924.0
2018-01-04 10:45:00,62.94,63.01,62.93,62.99,44231.0,57.4906,57.5546,57.4815,57.5363,44231.0
2018-01-04 10:50:00,63.0,63.0,62.91,62.95,56704.0,57.5454,57.5454,57.4632,57.4998,56704.0
2018-01-04 10:55:00,62.94,62.97,62.92,62.93,29761.0,57.4906,57.518,57.4724,57.4815,29761.0
2018-01-04 11:00:00,62.92,62.93,62.87,62.9,46488.0,57.4724,57.4815,57.4267,57.4541,46488.0
2018-01-04 11:05:00,62.9,62.91,62.87,62.91,31667.0,57.4541,57.4632,57.4267,57.4632,31667.0
2018-01-04 11:10:00,62.91,62.98,62.9,62.96,44146.0,57.4632,57.5272,57.4541,57.5089,44146.0
2018-01-04 11:15:00,62.96,62.99,62.95,62.99,55462.0,57.5089,57.5363,57.4998,57.5363,55462.0
2018-01-04 11:20:00,62.99,63.02,62.94,62.99,75316.0,57.5363,57.5637,57.4906,57.5363,75316.0
2018-01-04 11:25:00,63.0,63.04,62.97,63.0,37998.0,57.5454,57.582,57.518,57.5454,37998.0
2018-01-04 11:30:00,63.0,63.07,63.0,63.05,50788.0,57.5454,57.6094,57.5454,57.5911,50788.0
2018-01-04 11:35:00,63.05,63.1,63.03,63.1,37399.0,57.5911,57.6368,57.5729,57.6368,37399.0
2018-01-04 11:40:00,63.09,63.11,63.06,63.07,30672.0,57.6277,57.6459,57.6003,57.6094,30672.0
2018-01-04 11:45:00,63.06,63.09,63.03,63.09,20927.0,57.6003,57.6277,57.5729,57.6277,20927.0
2018-01-04 11:50:00,63.08,63.08,63.02,63.06,136789.0,57.6185,57.6185,57.5637,57.6003,136789.0
2018-01-04 11:55:00,63.05,63.06,63.02,63.04,81105.0,57.5911,57.6003,57.5637,57.582,81105.0
2018-01-04 12:00:00,63.04,63.09,63.01,63.01,85022.0,57.582,57.6277,57.5546,57.5546,85022.0
2018-01-04 12:05:00,63.01,63.01,62.96,63.0,24835.0,57.5546,57.5546,57.5089,57.5454,24835.0
2018-01-04 12:10:00,63.0,63.02,62.95,62.96,47061.0,57.5454,57.5637,57.4998,57.5089,47061.0
2018-01-04 12:15:00,62.95,63.0,62.94,63.0,57457.0,57.4998,57.5454,57.4906,57.5454,57457.0
2018-01-04 12:20:00,63.0,63.02,62.99,63.0,93044.0,57.5454,57.5637,57.5363,57.5454,93044.0
2018-01-04 12:25:00,63.0,63.1,63.0,63.1,415039.0,57.5454,57.6368,57.5454,57.6368,415039.0
2018-01-04 12:30:00,63.1,63.19,63.09,63.17,74101.0,57.6368,57.719,57.6277,57.7007,74101.0
2018-01-04 12:35:00,63.17,63.24,63.16,63.19,35403.0,57.7007,57.7647,57.6916,57.719,35403.0
2018-01-04 12:40:00,63.2,63.26,63.18,63.25,48889.0,57.7281,57.7829,57.7099,57.7738,48889.0
2018-01-04 12:45:00,63.24,63.31,63.24,63.31,20276.0,57.7647,57.8286,57.7647,57.8286,20276.0
2018-01-04 12:50:00,63.31,63.31,63.21,63.27,49844.0,57.8286,57.8286,57.7373,57.7921,49844.0
2018-01-04 12:55:00,63.27,63.29,63.24,63.27,44531.0,57.7921,57.8103,57.7647,57.7921,44531.0
2018-01-04 13:00:00,63.28,63.28,63.18,63.23,61991.0,57.8012,57.8012,57.7099,57.7555,61991.0
2018-01-04 13:05:00,63.23,63.24,63.17,63.18,35482.0,57.7555,57.7647,57.7007,57.7099,35482.0
2018-01-04 13:10:00,63.18,63.19,63.16,63.18,32583.0,57.7099,57.719,57.6916,57.7099,32583.0
2018-01-04 13:15:00,63.18,63.2,63.17,63.19,45260.0,57.7099,57.7281,57.7007,57.719,45260.0
2018-01-04 13:20:00,63.2,63.21,63.17,63.21,24543.0,57.7281,57.7373,57.7007,57.7373,24543.0
2018-01-04 13:25:00,63.21,63.23,63.19,63.23,28630.0,57.7373,57.7555,57.719,57.7555,28630.0
2018-01-04 13:30:00,63.23,63.24,63.17,63.2,51946.0,57.7555,57.7647,57.7007,57.7281,51946.0
2018-01-04 13:35:00,63.2,63.21,63.18,63.2,26748.0,57.7281,57.7373,57.7099,57.7281,26748.0
2018-01-04 13:40:00,63.21,63.32,63.2,63.31,40349.0,57.7373,57.8377,57.7281,57.8286,40349.0
2018-01-04 13:45:00,63.31,63.36,63.31,63.36,28876.0,57.8286,57.8743,57.8286,57.8743,28876.0
2018-01-04 13:50:00,63.36,63.38,63.33,63.37,22851.0,57.8743,57.8925,57.8469,57.8834,22851.0
2018-01-04 13:55:00,63.37,63.39,63.34,63.37,41375.0,57.8834,57.9017,57.856,57.8834,41375.0
2018-01-04 14:00:00,63.38,63.38,63.35,63.35,19749.0,57.8925,57.8925,57.8651,57.8651,19749.0
2018-01-04 14:05:00,63.35,63.35,63.32,63.33,16274.0,57.8651,57.8651,57.8377,57.8469,16274.0
2018-01-04 14:10:00,63.33,63.33,63.29,63.32,37625.0,57.8469,57.8469,57.8103,57.8377,37625.0
2018-01-04 14:15:00,63.32,63.35,63.31,63.32,17693.0,57.8377,57.8651,57.8286,57.8377,17693.0
2018-01-04 14:20:00,63.31,63.35,63.3,63.33,34433.0,57.8286,57.8651,57.8195,57.8469,34433.0
2018-01-04 14:25:00,63.32,63.34,63.32,63.33,21238.0,57.8377,57.856,57.8377,57.8469,21238.0
2018-01-04 14:30:00,63.33,63.41,63.33,63.41,46393.0,57.8469,57.9199,57.8469,57.9199,46393.0
2018-01-04 14:35:00,63.42,63.45,63.39,63.44,53754.0,57.9291,57.9565,57.9017,57.9474,53754.0
2018-01-04 14:40:00,63.43,63.44,63.41,63.44,19495.0,57.9382,57.9474,57.9199,57.9474,19495.0
2018-01-04 14:45:00,63.45,63.49,63.45,63.47,20405.0,57.9565,57.993,57.9565,57.9748,20405.0
2018-01-04 14:50:00,63.47,63.5,63.44,63.44,71170.0,57.9748,58.0022,57.9474,57.9474,71170.0
2018-01-04 14:55:00,63.45,63.47,63.43,63.44,32149.0,57.9565,57.9748,57.9382,57.9474,32149.0
2018-01-04 15:00:00,63.44,63.48,63.44,63.45,54430.0,57.9474,57.9839,57.9474,57.9565,54430.0
2018-01-04 15:05:00,63.46,63.46,63.43,63.44,42202.0,57.9656,57.9656,57.9382,57.9474,42202.0
2018-01-04 15:10:00,63.44,63.45,63.43,63.44,36283.0,57.9474,57.9565,57.9382,57.9474,36283.0
2018-01-04 15:15:00,63.44,63.44,63.42,63.43,56499.0,57.9474,57.9474,57.9291,57.9382,56499.0
2018-01-04 15:20:00,63.42,63.44,63.42,63.44,31375.0,57.9291,57.9474,57.9291,57.9474,31375.0
2018-01-04 15:25:00,63.43,63.51,63.42,63.5,89166.0,57.9382,58.0113,57.9291,58.0022,89166.0
2018-01-04 15:30:00,63.5,63.5,63.46,63.48,44612.0,58.0022,58.0022,57.9656,57.9839,44612.0
2018-01-04 15:35:00,63.48,63.53,63.46,63.49,94162.0,57.9839,58.0296,57.9656,57.993,94162.0
2018-01-04 15:40:00,63.5,63.5,63.46,63.48,52601.0,58.0022,58.0022,57.9656,57.9839,52601.0
2018-01-04 15:45:00,63.47,63.48,63.44,63.47,66446.0,57.9748,57.9839,57.9474,57.9748,66446.0
2018-01-04 15:50:00,63.46,63.48,63.44,63.45,106251.0,57.9656,57.9839,57.9474,57.9565,106251.0
2018-01-04 15:55:00,63.45,63.46,63.44,63.44,236293.0,57.9565,57.9656,57.9474,57.9474,236293.0
2018-01-05 09:30:00,63.7,63.79,63.47,63.63,278277.0,58.1848,58.267,57.9748,58.1209,278277.0
2018-01-05 09:35:00,63.62,63.65,63.5,63.59,95140.0,58.1118,58.1392,58.0022,58.0844,95140.0
2018-01-05 09:40:00,63.59,63.93,63.58,63.88,142485.0,58.0844,58.3949,58.0752,58.3493,142485.0
2018-01-05 09:45:00,63.87,63.93,63.82,63.89,86124.0,58.3401,58.3949,58.2945,58.3584,86124.0
2018-01-05 09:50:00,63.89,63.98,63.88,63.97,51204.0,58.3584,58.4406,58.3493,58.4315,51204.0
2018-01-05 09:55:00,63.97,64.08,63.84,63.84,146738.0,58.4315,58.5319,58.3127,58.3127,146738.0
2018-01-05 10:00:00,63.84,64.02,63.83,63.91,104828.0,58.3127,58.4771,58.3036,58.3767,104828.0
2018-01-05 10:05:00,63.91,63.91,63.76,63.86,53981.0,58.3767,58.3767,58.2396,58.331,53981.0
2018-01-05 10:10:00,63.87,63.89,63.77,63.87,105840.0,58.3401,58.3584,58.2488,58.3401,105840.0
2018-01-05 10:15:00,63.87,63.98,63.84,63.89,62401.0,58.3401,58.4406,58.3127,58.3584,62401.0
2018-01-05 10:20:00,63.88,63.99,63.87,63.95,46415.0,58.3493,58.4497,58.3401,58.4132,46415.0
2018-01-05 10:25:00,63.94,63.96,63.87,63.91,43460.0,58.4041,58.4223,58.3401,58.3767,43460.0
2018-01-05 10:30:00,63.91,63.92,63.84,63.85,31353.0,58.3767,58.3858,58.3127,58.3219,31353.0
2018-01-05 10:35:00,63.85,63.86,63.77,63.79,38164.0,58.3219,58.331,58.2488,58.267,38164.0
2018-01-05 10:40:00,63.78,63.79,63.73,63.73,34881.0,58.2579,58.267,58.2122,58.2122,34881.0
2018-01-05 10:45:00,63.73,63.79,63.73,63.75,101250.0,58.2122,58.267,58.2122,58.2305,101250.0
2018-01-05 10:50:00,63.74,63.82,63.72,63.8,38895.0,58.2214,58.2945,58.2031,58.2762,38895.0
2018-01-05 10:55:00,63.8,63.91,63.79,63.91,89108.0,58.2762,58.3767,58.267,58.3767,89108.0
2018-01-05 11:00:00,63.91,63.98,63.9,63.96,57451.0,58.3767,58.4406,58.3675,58.4223,57451.0
2018-01-05 11:05:00,63.97,64.04,63.95,64.03,66080.0,58.4315,58.4954,58.4132,58.4863,66080.0
2018-01-05 11:10:00,64.03,64.06,63.96,63.97,90800.0,58.4863,58.5137,58.4223,58.4315,90800.0
2018-01-05 11:15:00,63.98,64.03,63.97,63.97,48324.0,58.4406,58.4863,58.4315,58.4315,48324.0
2018-01-05 11:20:00,63.97,64.06,63.97,64.05,42390.0,58.4315,58.5137,58.4315,58.5045,42390.0
2018-01-05 11:25:00,64.06,64.08,63.99,63.99,43378.0,58.5137,58.5319,58.4497,58.4497,43378.0
2018-01-05 11:30:00,63.98,64.05,63.98,64.01,26151.0,58.4406,58.5045,58.4406,58.468,26151.0
2018-01-05 11:35:00,64.02,64.04,63.97,64.03,35767.0,58.4771,58.4954,58.4315,58.4863,35767.0
2018-01-05 11:40:00,64.04,64.07,64.03,64.03,31089.0,58.4954,58.5228,58.4863,58.4863,31089.0
2018-01-05 11:45:00,64.03,64.03,64.01,64.02,23383.0,58.4863,58.4863,58.468,58.4771,23383.0
2018-01-05 11:50:00,64.01,64.02,63.97,63.99,35242.0,58.468,58.4771,58.4315,58.4497,35242.0
2018-01-05 11:55:00,63.99,64.04,63.98,64.0,57858.0,58.4497,58.4954,58.4406,58.4589,57858.0
2018-01-05 12:00:00,64.0,64.01,63.96,63.98,43522.0,58.4589,58.468,58.4223,58.4406,43522.0
2018-01-05 12:05:00,63.98,64.01,63.97,64.0,104329.0,58.4406,58.468,58.4315,58.4589,104329.0
2018-01-05 12:10:00,64.01,64.07,64.01,64.04,55952.0,58.468,58.5228,58.468,58.4954,55952.0
2018-01-05 12:15:00,64.04,64.05,63.99,64.02,44285.0,58.4954,58.5045,58.4497,58.4771,44285.0
2018-01-05 12:20:00,64.03,64.06,64.02,64.03,28266.0,58.4863,58.5137,58.4771,58.4863,28266.0
2018-01-05 12:25:00,64.03,64.05,64.02,64.03,32407.0,58.4863,58.5045,58.4771,58.4863,32407.0
2018-01-05 12:30:00,64.04,64.1,64.01,64.01,54123.0,58.4954,58.5502,58.468,58.468,54123.0
2018-01-05 12:35:00,64.01,64.05,63.98,64.05,96303.0,58.468,58.5045,58.4406,58.5045,96303.0
2018-01-05 12:40:00,64.04,64.09,64.03,64.09,48946.0,58.4954,58.5411,58.4863,58.5411,48946.0
2018-01-05 12:45:00,64.1,64.1,64.06,64.08,27919.0,58.5502,58.5502,58.5137,58.5319,27919.0
2018-01-05 12:50:00,64.08,64.09,64.06,64.09,15066.0,58.5319,58.5411,58.5137,58.5411,15066.0
2018-01-05 12:55:00,64.08,64.09,64.05,64.06,28075.0,58.5319,58.5411,58.5045,58.5137,28075.0
2018-01-05 13:00:00,64.06,64.1,64.05,64.07,37667.0,58.5137,58.5502,58.5045,58.5228,37667.0
2018-01-05 13:05:00,64.06,64.09,64.06,64.07,20552.0,58.5137,58.5411,58.5137,58.5228,20552.0
2018-01-05 13:10:00,64.07,64.09,64.06,64.07,25495.0,58.5228,58.5411,58.5137,58.5228,25495.0
2018-01-05 13:15:00,64.07,64.08,64.06,64.08,25286.0,58.5228,58.5319,58.5137,58.5319,25286.0
2018-01-05 13:20:00,64.07,64.09,64.04,64.05,27446.0,58.5228,58.5411,58.4954,58.5045,27446.0
2018-01-05 13:25:00,64.05,64.05,64.04,64.05,17091.0,58.5045,58.5045,58.4954,58.5045,17091.0
2018-01-05 13:30:00,64.04,64.08,64.04,64.07,38657.0,58.4954,58.5319,58.4954,58.5228,38657.0
2018-01-05 13:35:00,64.07,64.09,64.06,64.07,61751.0,58.5228,58.5411,58.5137,58.5228,61751.0
2018-01-05 13:40:00,64.08,64.09,64.06,64.08,29922.0,58.5319,58.5411,58.5137,58.5319,29922.0
2018-01-05 13:45:00,64.09,64.09,64.02,64.03,54243.0,58.5411,58.5411,58.4771,58.4863,54243.0
2018-01-05 13:50:00,64.02,64.08,64.02,64.08,40723.0,58.4771,58.5319,58.4771,58.5319,40723.0
2018-01-05 13:55:00,64.08,64.08,64.06,64.08,15179.0,58.5319,58.5319,58.5137,58.5319,15179.0
2018-01-05 14:00:00,64.07,64.1,64.07,64.08,46507.0,58.5228,58.5502,58.5228,58.5319,46507.0
2018-01-05 14:05:00,64.09,64.09,64.06,64.06,33333.0,58.5411,58.5411,58.5137,58.5137,33333.0
2018-01-05 14:10:00,64.06,64.13,64.06,64.12,69296.0,58.5137,58.5776,58.5137,58.5685,69296.0
2018-01-05 14:15:00,64.12,64.17,64.11,64.12,46286.0,58.5685,58.6141,58.5593,58.5685,46286.0
2018-01-05 14:20:00,64.12,64.2,64.12,64.19,44636.0,58.5685,58.6416,58.5685,58.6324,44636.0
2018-01-05 14:25:00,64.19,64.2,64.15,64.19,34056.0,58.6324,58.6416,58.5959,58.6324,34056.0
2018-01-05 14:30:00,64.19,64.23,64.18,64.19,38239.0,58.6324,58.669,58.6233,58.6324,38239.0
2018-01-05 14:35:00,64.19,64.27,64.18,64.24,48839.0,58.6324,58.7055,58.6233,58.6781,48839.0
2018-01-05 14:40:00,64.24,64.25,64.18,64.19,42611.0,58.6781,58.6872,58.6233,58.6324,42611.0
2018-01-05 14:45:00,64.19,64.23,64.16,64.17,59508.0,58.6324,58.669,58.605,58.6141,59508.0
2018-01-05 14:50:00,64.17,64.23,64.16,64.2,56643.0,58.6141,58.669,58.605,58.6416,56643.0
2018-01-05 14:55:00,64.2,64.2,64.17,64.19,19315.0,58.6416,58.6416,58.6141,58.6324,19315.0
2018-01-05 15:00:00,64.2,64.21,64.06,64.12,153451.0,58.6416,58.6507,58.5137,58.5685,153451.0
2018-01-05 15:05:00,64.12,64.19,64.12,64.19,50996.0,58.5685,58.6324,58.5685,58.6324,50996.0
2018-01-05 15:10:00,64.18,64.24,64.17,64.23,39609.0,58.6233,58.6781,58.6141,58.669,39609.0
2018-01-05 15:15:00,64.24,64.3,64.23,64.25,453090.0,58.6781,58.7329,58.669,58.6872,453090.0
2018-01-05 15:20:00,64.25,64.25,64.16,64.18,101495.0,58.6872,58.6872,58.605,58.6233,101495.0
2018-01-05 15:25:00,64.19,64.19,64.12,64.16,112253.0,58.6324,58.6324,58.5685,58.605,112253.0
2018-01-05 15:30:00,64.16,64.16,64.12,64.12,70812.0,58.605,58.605,58.5685,58.5685,70812.0
2018-01-05 15:35:00,64.12,64.13,64.06,64.08,230335.0,58.5685,58.5776,58.5137,58.5319,230335.0
2018-01-05 15:40:00,64.09,64.1,64.02,64.07,325333.0,58.5411,58.5502,58.4771,58.5228,325333.0
2018-01-05 15:45:00,64.08,64.1,64.03,64.03,208506.0,58.5319,58.5502,58.4863,58.4863,208506.0
2018-01-05 15:50:00,64.04,64.05,63.98,63.99,289660.0,58.4954,58.5045,58.4406,58.4497,289660.0
2018-01-05 15:55:00,64.0,64.01,63.93,63.97,829121.0,58.4589,58.468,58.3949,58.4315,829121.0
2018-01-08 09:30:00,64.15,64.35,64.08,64.28,512176.0,58.5959,58.7786,58.5319,58.7146,512176.0
2018-01-08 09:35:00,64.29,64.53,64.29,64.5,249869.0,58.7238,58.943,58.7238,58.9156,249869.0
2018-01-08 09:40:00,64.5,64.71,64.46,64.61,148311.0,58.9156,59.1074,58.879,59.0161,148311.0
2018-01-08 09:45:00,64.6,64.7,64.53,64.63,192271.0,59.0069,59.0983,58.943,59.0343,192271.0
2018-01-08 09:50:00,64.63,64.63,64.47,64.55,249597.0,59.0343,59.0343,58.8882,58.9612,249597.0
2018-01-08 09:55:00,64.54,64.56,64.28,64.39,146463.0,58.9521,58.9704,58.7146,58.8151,146463.0
2018-01-08 10:00:00,64.39,64.45,64.27,64.34,155668.0,58.8151,58.8699,58.7055,58.7694,155668.0
2018-01-08 10:05:00,64.34,64.36,64.01,64.16,133253.0,58.7694,58.7877,58.468,58.605,133253.0
2018-01-08 10:10:00,64.16,64.25,64.07,64.19,115024.0,58.605,58.6872,58.5228,58.6324,115024.0
2018-01-08 10:15:00,64.19,64.28,64.15,64.23,86816.0,58.6324,58.7146,58.5959,58.669,86816.0
2018-01-08 10:20:00,64.23,64.24,64.12,64.17,58655.0,58.669,58.6781,58.5685,58.6141,58655.0
2018-01-08 10:25:00,64.17,64.19,64.07,64.07,72830.0,58.6141,58.6324,58.5228,58.5228,72830.0
2018-01-08 10:30:00,64.08,64.15,64.08,64.11,75949.0,58.5319,58.5959,58.5319,58.5593,75949.0
2018-01-08 10:35:00,64.1,64.14,64.07,64.09,50604.0,58.5502,58.5867,58.5228,58.5411,50604.0
2018-01-08 10:40:00,64.09,64.14,64.04,64.07,65020.0,58.5411,58.5867,58.4954,58.5228,65020.0
2018-01-08 10:45:00,64.06,64.19,64.06,64.17,88576.0,58.5137,58.6324,58.5137,58.6141,88576.0
2018-01-08 10:50:00,64.17,64.24,64.16,64.17,56266.0,58.6141,58.6781,58.605,58.6141,56266.0
2018-01-08 10:55:00,64.18,64.25,64.17,64.23,79179.0,58.6233,58.6872,58.6141,58.669,79179.0
2018-01-08 11:00:00,64.22,64.24,64.07,64.09,196074.0,58.6598,58.6781,58.5228,58.5411,196074.0
2018-01-08 11:05:00,64.09,64.17,64.07,64.12,51627.0,58.5411,58.6141,58.5228,58.5685,51627.0
2018-01-08 11:10:00,64.13,64.18,64.12,64.14,62240.0,58.5776,58.6233,58.5685,58.5867,62240.0
2018-01-08 11:15:00,64.14,64.19,64.11,64.17,63606.0,58.5867,58.6324,58.5593,58.6141,63606.0
2018-01-08 11:20:00,64.18,64.21,64.14,64.16,104744.0,58.6233,58.6507,58.5867,58.605,104744.0
2018-01-08 11:25:00,64.16,64.21,64.16,64.17,64096.0,58.605,58.6507,58.605,58.6141,64096.0
2018-01-08 11:30:00,64.17,64.28,64.17,64.27,85747.0,58.6141,58.7146,58.6141,58.7055,85747.0
2018-01-08 11:35:00,64.27,64.29,64.22,64.25,75677.0,58.7055,58.7238,58.6598,58.6872,75677.0
2018-01-08 11:40:00,64.25,64.26,64.22,64.24,33892.0,58.6872,58.6964,58.6598,58.6781,33892.0
2018-01-08 11:45:00,64.24,64.25,64.19,64.22,75412.0,58.6781,58.6872,58.6324,58.6598,75412.0
2018-01-08 11:50:00,64.23,64.24,64.09,64.12,249123.0,58.669,58.6781,58.5411,58.5685,249123.0
2018-01-08 11:55:00,64.12,64.14,64.09,64.11,47790.0,58.5685,58.5867,58.5411,58.5593,47790.0
2018-01-08 12:00:00,64.1,64.1,64.05,64.05,183710.0,58.5502,58.5502,58.5045,58.5045,183710.0
2018-01-08 12:05:00,64.06,64.07,63.98,64.06,240248.0,58.5137,58.5228,58.4406,58.5137,240248.0
2018-01-08 12:10:00,64.07,64.08,64.02,64.04,212071.0,58.5228,58.5319,58.4771,58.4954,212071.0
2018-01-08 12:15:00,64.03,64.07,63.99,64.06,213423.0,58.4863,58.5228,58.4497,58.5137,213423.0
2018-01-08 12:20:00,64.06,64.08,64.02,64.03,977839.0,58.5137,58.5319,58.4771,58.4863,977839.0
2018-01-08 12:25:00,64.04,64.08,64.02,64.05,115834.0,58.4954,58.5319,58.4771,58.5045,115834.0
2018-01-08 12:30:00,64.05,64.24,64.02,64.2,469852.0,58.5045,58.6781,58.4771,58.6416,469852.0
2018-01-08 12:35:00,64.2,64.22,64.16,64.19,74497.0,58.6416,58.6598,58.605,58.6324,74497.0
2018-01-08 12:40:00,64.19,64.21,64.15,64.15,58941.0,58.6324,58.6507,58.5959,58.5959,58941.0
2018-01-08 12:45:00,64.15,64.23,64.11,64.19,91782.0,58.5959,58.669,58.5593,58.6324,91782.0
2018-01-08 12:50:00,64.19,64.33,64.13,64.32,174733.0,58.6324,58.7603,58.5776,58.7512,174733.0
2018-01-08 12:55:00,64.32,64.39,64.31,64.35,62751.0,58.7512,58.8151,58.742,58.7786,62751.0
2018-01-08 13:00:00,64.34,64.35,64.32,64.34,52524.0,58.7694,58.7786,58.7512,58.7694,52524.0
2018-01-08 13:05:00,64.34,64.4,64.33,64.38,97249.0,58.7694,58.8242,58.7603,58.806,97249.0
2018-01-08 13:10:00,64.38,64.48,64.32,64.48,192651.0,58.806,58.8973,58.7512,58.8973,192651.0
2018-01-08 13:15:00,64.49,64.49,64.39,64.41,58954.0,58.9064,58.9064,58.8151,58.8334,58954.0
2018-01-08 13:20:00,64.4,64.43,64.38,64.39,47850.0,58.8242,58.8516,58.806,58.8151,47850.0
2018-01-08 13:25:00,64.39,64.6,64.39,64.59,107906.0,58.8151,59.0069,58.8151,58.9978,107906.0
2018-01-08 13:30:00,64.59,64.59,64.49,64.5,51482.0,58.9978,58.9978,58.9064,58.9156,51482.0
2018-01-08 13:35:00,64.51,64.55,64.47,64.48,37981.0,58.9247,58.9612,58.8882,58.8973,37981.0
2018-01-08 13:40:00,64.47,64.51,64.43,64.47,90208.0,58.8882,58.9247,58.8516,58.8882,90208.0
2018-01-08 13:45:00,64.47,64.54,64.47,64.5,26726.0,58.8882,58.9521,58.8882,58.9156,26726.0
2018-01-08 13:50:00,64.5,64.54,64.49,64.5,46518.0,58.9156,58.9521,58.9064,58.9156,46518.0
2018-01-08 13:55:00,64.5,64.52,64.48,64.5,36296.0,58.9156,58.9338,58.8973,58.9156,36296.0
2018-01-08 14:00:00,64.51,64.56,64.49,64.56,32405.0,58.9247,58.9704,58.9064,58.9704,32405.0
2018-01-08 14:05:00,64.56,64.58,64.55,64.57,28150.0,58.9704,58.9887,58.9612,58.9795,28150.0
2018-01-08 14:10:00,64.58,64.58,64.53,64.57,41535.0,58.9887,58.9887,58.943,58.9795,41535.0
2018-01-08 14:15:00,64.57,64.57,64.51,64.52,32513.0,58.9795,58.9795,58.9247,58.9338,32513.0
2018-01-08 14:20:00,64.52,64.53,64.46,64.49,65806.0,58.9338,58.943,58.879,58.9064,65806.0
2018-01-08 14:25:00,64.49,64.5,64.45,64.46,26795.0,58.9064,58.9156,58.8699,58.879,26795.0
2018-01-08 14:30:00,64.47,64.5,64.45,64.47,41112.0,58.8882,58.9156,58.8699,58.8882,41112.0
2018-01-08 14:35:00,64.48,64.5,64.46,64.48,81995.0,58.8973,58.9156,58.879,58.8973,81995.0
2018-01-08 14:40:00,64.47,64.52,64.47,64.5,63669.0,58.8882,58.9338,58.8882,58.9156,63669.0
2018-01-08 14:45:00,64.5,64.55,64.49,64.54,48255.0,58.9156,58.9612,58.9064,58.9521,48255.0
2018-01-08 14:50:00,64.54,64.55,64.48,64.51,47700.0,58.9521,58.9612,58.8973,58.9247,47700.0
2018-01-08 14:55:00,64.51,64.52,64.5,64.51,41106.0,58.9247,58.9338,58.9156,58.9247,41106.0
2018-01-08 15:00:00,64.5,64.55,64.49,64.53,78893.0,58.9156,58.9612,58.9064,58.943,78893.0
2018-01-08 15:05:00,64.53,64.53,64.48,64.48,38891.0,58.943,58.943,58.8973,58.8973,38891.0
2018-01-08 15:10:00,64.49,64.54,64.48,64.53,57820.0,58.9064,58.9521,58.8973,58.943,57820.0
2018-01-08 15:15:00,64.52,64.52,64.5,64.5,25290.0,58.9338,58.9338,58.9156,58.9156,25290.0
2018-01-08 15:20:00,64.51,64.53,64.45,64.45,68471.0,58.9247,58.943,58.8699,58.8699,68471.0
2018-01-08 15:25:00,64.46,64.49,64.45,64.46,80483.0,58.879,58.9064,58.8699,58.879,80483.0
2018-01-08 15:30:00,64.46,64.49,64.43,64.44,58346.0,58.879,58.9064,58.8516,58.8608,58346.0
2018-01-08 15:35:00,64.44,64.48,64.43,64.47,58103.0,58.8608,58.8973,58.8516,58.8882,58103.0
2018-01-08 15:40:00,64.46,64.47,64.4,64.46,71348.0,58.879,58.8882,58.8242,58.879,71348.0
2018-01-08 15:45:00,64.45,64.51,64.45,64.51,113219.0,58.8699,58.9247,58.8699,58.9247,113219.0
2018-01-08 15:50:00,64.51,64.55,64.46,64.53,178443.0,58.9247,58.9612,58.879,58.943,178443.0
2018-01-08 15:55:00,64.53,64.61,64.51,64.55,500777.0,58.943,59.0161,58.9247,58.9612,500777.0
2018-01-09 09:30:00,64.23,64.57,64.14,64.5,190025.0,58.669,58.9795,58.5867,58.9156,190025.0
2018-01-09 09:35:00,64.52,64.72,64.52,64.6,113842.0,58.9338,59.1165,58.9338,59.0069,113842.0
2018-01-09 09:40:00,64.63,64.63,63.93,63.93,98418.0,59.0343,59.0343,58.3949,58.3949,98418.0
2018-01-09 09:45:00,63.91,64.1,63.91,64.09,88505.0,58.3767,58.5502,58.3767,58.5411,88505.0
2018-01-09 09:50:00,64.1,64.12,63.91,64.01,189623.0,58.5502,58.5685,58.3767,58.468,189623.0
2018-01-09 09:55:00,64.01,64.03,63.75,63.78,155974.0,58.468,58.4863,58.2305,58.2579,155974.0
2018-01-09 10:00:00,63.78,63.8,63.65,63.66,137872.0,58.2579,58.2762,58.1392,58.1483,137872.0
2018-01-09 10:05:00,63.65,63.66,63.52,63.57,265277.0,58.1392,58.1483,58.0204,58.0661,265277.0
2018-01-09 10:10:00,63.57,63.68,63.51,63.54,190086.0,58.0661,58.1666,58.0113,58.0387,190086.0
2018-01-09 10:15:00,63.54,63.74,63.47,63.7,179007.0,58.0387,58.2214,57.9748,58.1848,179007.0
2018-01-09 10:20:00,63.7,63.98,63.69,63.89,152835.0,58.1848,58.4406,58.1757,58.3584,152835.0
2018-01-09 10:25:00,63.91,63.95,63.86,63.92,58208.0,58.3767,58.4132,58.331,58.3858,58208.0
2018-01-09 10:30:00,63.93,63.97,63.86,63.87,45737.0,58.3949,58.4315,58.331,58.3401,45737.0
2018-01-09 10:35:00,63.86,63.89,63.76,63.8,95149.0,58.331,58.3584,58.2396,58.2762,95149.0
2018-01-09 10:40:00,63.79,63.88,63.79,63.82,108909.0,58.267,58.3493,58.267,58.2945,108909.0
2018-01-09 10:45:00,63.82,63.85,63.73,63.76,124553.0,58.2945,58.3219,58.2122,58.2396,124553.0
2018-01-09 10:50:00,63.76,63.77,63.65,63.66,69800.0,58.2396,58.2488,58.1392,58.1483,69800.0
2018-01-09 10:55:00,63.66,63.68,63.61,63.62,68689.0,58.1483,58.1666,58.1026,58.1118,68689.0
2018-01-09 11:00:00,63.62,63.64,63.55,63.55,90595.0,58.1118,58.13,58.0478,58.0478,90595.0
2018-01-09 11:05:00,63.56,63.64,63.54,63.6,79035.0,58.057,58.13,58.0387,58.0935,79035.0
2018-01-09 11:10:00,63.6,63.62,63.58,63.61,33322.0,58.0935,58.1118,58.0752,58.1026,33322.0
2018-01-09 11:15:00,63.61,63.81,63.6,63.8,125845.0,58.1026,58.2853,58.0935,58.2762,125845.0
2018-01-09 11:20:00,63.8,63.89,63.8,63.83,57767.0,58.2762,58.3584,58.2762,58.3036,57767.0
2018-01-09 11:25:00,63.83,63.83,63.75,63.77,67938.0,58.3036,58.3036,58.2305,58.2488,67938.0
2018-01-09 11:30:00,63.78,63.85,63.77,63.81,61651.0,58.2579,58.3219,58.2488,58.2853,61651.0
2018-01-09 11:35:00,63.81,63.83,63.78,63.83,42389.0,58.2853,58.3036,58.2579,58.3036,42389.0
2018-01-09 11:40:00,63.83,63.88,63.8,63.83,39087.0,58.3036,58.3493,58.2762,58.3036,39087.0
2018-01-09 11:45:00,63.82,63.85,63.75,63.84,58630.0,58.2945,58.3219,58.2305,58.3127,58630.0
2018-01-09 11:50:00,63.84,63.87,63.81,63.86,59187.0,58.3127,58.3401,58.2853,58.331,59187.0
2018-01-09 11:55:00,63.86,63.87,63.78,63.82,26107.0,58.331,58.3401,58.2579,58.2945,26107.0
2018-01-09 12:00:00,63.81,63.81,63.72,63.75,38205.0,58.2853,58.2853,58.2031,58.2305,38205.0
2018-01-09 12:05:00,63.75,63.75,63.66,63.7,67228.0,58.2305,58.2305,58.1483,58.1848,67228.0
2018-01-09 12:10:00,63.7,63.76,63.69,63.76,29222.0,58.1848,58.2396,58.1757,58.2396,29222.0
2018-01-09 12:15:00,63.76,63.8,63.73,63.78,41702.0,58.2396,58.2762,58.2122,58.2579,41702.0
2018-01-09 12:20:00,63.78,63.82,63.77,63.8,36214.0,58.2579,58.2945,58.2488,58.2762,36214.0
2018-01-09 12:25:00,63.8,63.88,63.79,63.87,30500.0,58.2762,58.3493,58.267,58.3401,30500.0
2018-01-09 12:30:00,63.87,63.88,63.79,63.79,32101.0,58.3401,58.3493,58.267,58.267,32101.0
2018-01-09 12:35:00,63.8,63.85,63.79,63.84,35511.0,58.2762,58.3219,58.267,58.3127,35511.0
2018-01-09 12:40:00,63.83,63.86,63.81,63.83,49730.0,58.3036,58.331,58.2853,58.3036,49730.0
2018-01-09 12:45:00,63.82,63.91,63.82,63.87,33516.0,58.2945,58.3767,58.2945,58.3401,33516.0
2018-01-09 12:50:00,63.87,63.88,63.86,63.86,13938.0,58.3401,58.3493,58.331,58.331,13938.0
2018-01-09 12:55:00,63.87,63.9,63.85,63.9,39243.0,58.3401,58.3675,58.3219,58.3675,39243.0
2018-01-09 13:00:00,63.91,63.95,63.91,63.94,31829.0,58.3767,58.4132,58.3767,58.4041,31829.0
2018-01-09 13:05:00,63.94,63.97,63.9,63.92,75571.0,58.4041,58.4315,58.3675,58.3858,75571.0
2018-01-09 13:10:00,63.91,63.93,63.88,63.9,27613.0,58.3767,58.3949,58.3493,58.3675,27613.0
2018-01-09 13:15:00,63.89,63.91,63.83,63.84,31548.0,58.3584,58.3767,58.3036,58.3127,31548.0
2018-01-09 13:20:00,63.84,63.85,63.8,63.81,30990.0,58.3127,58.3219,58.2762,58.2853,30990.0
2018-01-09 13:25:00,63.82,63.89,63.81,63.89,24114.0,58.2945,58.3584,58.2853,58.3584,24114.0
2018-01-09 13:30:00,63.89,63.94,63.87,63.93,31650.0,58.3584,58.4041,58.3401,58.3949,31650.0
2018-01-09 13:35:00,63.93,63.95,63.89,63.91,51461.0,58.3949,58.4132,58.3584,58.3767,51461.0
2018-01-09 13:40:00,63.91,63.94,63.9,63.93,34504.0,58.3767,58.4041,58.3675,58.3949,34504.0
2018-01-09 13:45:00,63.93,64.0,63.92,64.0,21824.0,58.3949,58.4589,58.3858,58.4589,21824.0
2018-01-09 13:50:00,64.0,64.02,63.97,64.0,58264.0,58.4589,58.4771,58.4315,58.4589,58264.0
2018-01-09 13:55:00,64.0,64.02,63.97,63.98,30760.0,58.4589,58.4771,58.4315,58.4406,30760.0
2018-01-09 14:00:00,63.97,63.99,63.94,63.95,33014.0,58.4315,58.4497,58.4041,58.4132,33014.0
2018-01-09 14:05:00,63.94,63.97,63.9,63.91,38234.0,58.4041,58.4315,58.3675,58.3767,38234.0
2018-01-09 14:10:00,63.91,63.96,63.89,63.91,37955.0,58.3767,58.4223,58.3584,58.3767,37955.0
2018-01-09 14:15:00,63.91,63.93,63.88,63.9,35196.0,58.3767,58.3949,58.3493,58.3675,35196.0
2018-01-09 14:20:00,63.9,63.92,63.87,63.87,50011.0,58.3675,58.3858,58.3401,58.3401,50011.0
2018-01-09 14:25:00,63.88,63.9,63.87,63.89,20180.0,58.3493,58.3675,58.3401,58.3584,20180.0
2018-01-09 14:30:00,63.88,63.89,63.87,63.88,26204.0,58.3493,58.3584,58.3401,58.3493,26204.0
2018-01-09 14:35:00,63.88,63.89,63.82,63.86,104264.0,58.3493,58.3584,58.2945,58.331,104264.0
2018-01-09 14:40:00,63.86,63.87,63.86,63.87,20157.0,58.331,58.3401,58.331,58.3401,20157.0
2018-01-09 14:45:00,63.87,63.95,63.86,63.94,49814.0,58.3401,58.4132,58.331,58.4041,49814.0
2018-01-09 14:50:00,63.94,64.01,63.94,64.0,64117.0,58.4041,58.468,58.4041,58.4589,64117.0
2018-01-09 14:55:00,63.99,64.03,63.98,64.0,40944.0,58.4497,58.4863,58.4406,58.4589,40944.0
2018-01-09 15:00:00,64.02,64.02,63.98,63.99,32589.0,58.4771,58.4771,58.4406,58.4497,32589.0
2018-01-09 15:05:00,63.99,64.03,63.98,64.0,45760.0,58.4497,58.4863,58.4406,58.4589,45760.0
2018-01-09 15:10:00,64.0,64.0,63.98,64.0,42513.0,58.4589,58.4589,58.4406,58.4589,42513.0
2018-01-09 15:15:00,64.0,64.02,63.99,64.0,34281.0,58.4589,58.4771,58.4497,58.4589,34281.0
2018-01-09 15:20:00,64.0,64.02,63.97,64.02,81599.0,58.4589,58.4771,58.4315,58.4771,81599.0
2018-01-09 15:25:00,64.02,64.02,63.99,64.0,54630.0,58.4771,58.4771,58.4497,58.4589,54630.0
2018-01-09 15:30:00,64.0,64.03,63.98,64.03,104315.0,58.4589,58.4863,58.4406,58.4863,104315.0
2018-01-09 15:35:00,64.03,64.06,64.0,64.06,84009.0,58.4863,58.5137,58.4589,58.5137,84009.0
2018-01-09 15:40:00,64.06,64.11,64.05,64.06,67684.0,58.5137,58.5593,58.5045,58.5137,67684.0
2018-01-09 15:45:00,64.06,64.08,64.03,64.06,134629.0,58.5137,58.5319,58.4863,58.5137,134629.0
2018-01-09 15:50:00,64.07,64.11,64.06,64.09,171031.0,58.5228,58.5593,58.5137,58.5411,171031.0
2018-01-09 15:55:00,64.09,64.11,64.06,64.09,350748.0,58.5411,58.5593,58.5137,58.5411,350748.0
2018-01-10 09:30:00,63.88,64.21,63.73,63.85,296880.0,58.3493,58.6507,58.2122,58.3219,296880.0
2018-01-10 09:35:00,63.85,63.97,63.54,63.76,107189.0,58.3219,58.4315,58.0387,58.2396,107189.0
2018-01-10 09:40:00,63.77,63.86,63.67,63.84,58421.0,58.2488,58.331,58.1574,58.3127,58421.0
2018-01-10 09:45:00,63.85,63.89,63.7,63.7,86265.0,58.3219,58.3584,58.1848,58.1848,86265.0
2018-01-10 09:50:00,63.71,63.72,63.47,63.47,138463.0,58.194,58.2031,57.9748,57.9748,138463.0
2018-01-10 09:55:00,63.47,63.68,63.46,63.68,71075.0,57.9748,58.1666,57.9656,58.1666,71075.0
2018-01-10 10:00:00,63.67,63.71,63.63,63.65,66164.0,58.1574,58.194,58.1209,58.1392,66164.0
2018-01-10 10:05:00,63.64,63.66,63.48,63.48,97647.0,58.13,58.1483,57.9839,57.9839,97647.0
2018-01-10 10:10:00,63.47,63.57,63.43,63.54,74484.0,57.9748,58.0661,57.9382,58.0387,74484.0
2018-01-10 10:15:00,63.55,63.73,63.54,63.71,53773.0,58.0478,58.2122,58.0387,58.194,53773.0
2018-01-10 10:20:00,63.71,63.8,63.7,63.76,32799.0,58.194,58.2762,58.1848,58.2396,32799.0
2018-01-10 10:25:00,63.77,63.8,63.73,63.74,35149.0,58.2488,58.2762,58.2122,58.2214,35149.0
2018-01-10 10:30:00,63.75,63.78,63.7,63.73,32791.0,58.2305,58.2579,58.1848,58.2122,32791.0
2018-01-10 10:35:00,63.73,63.91,63.71,63.87,111526.0,58.2122,58.3767,58.194,58.3401,111526.0
2018-01-10 10:40:00,63.88,64.09,63.87,64.08,57760.0,58.3493,58.5411,58.3401,58.5319,57760.0
2018-01-10 10:45:00,64.07,64.07,63.93,63.97,33603.0,58.5228,58.5228,58.3949,58.4315,33603.0
2018-01-10 10:50:00,63.97,64.0,63.88,63.94,41675.0,58.4315,58.4589,58.3493,58.4041,41675.0
2018-01-10 10:55:00,63.95,63.99,63.91,63.97,38754.0,58.4132,58.4497,58.3767,58.4315,38754.0
2018-01-10 11:00:00,63.97,64.04,63.95,64.03,49740.0,58.4315,58.4954,58.4132,58.4863,49740.0
2018-01-10 11:05:00,64.03,64.07,64.02,64.06,45137.0,58.4863,58.5228,58.4771,58.5137,45137.0
2018-01-10 11:10:00,64.06,64.1,64.05,64.1,31203.0,58.5137,58.5502,58.5045,58.5502,31203.0
2018-01-10 11:15:00,64.09,64.1,64.01,64.05,41502.0,58.5411,58.5502,58.468,58.5045,41502.0
2018-01-10 11:20:00,64.06,64.09,64.02,64.08,46038.0,58.5137,58.5411,58.4771,58.5319,46038.0
2018-01-10 11:25:00,64.08,64.11,64.04,64.08,43686.0,58.5319,58.5593,58.4954,58.5319,43686.0
2018-01-10 11:30:00,64.08,64.09,63.98,64.0,49747.0,58.5319,58.5411,58.4406,58.4589,49747.0
2018-01-10 11:35:00,63.99,64.02,63.95,63.99,47128.0,58.4497,58.4771,58.4132,58.4497,47128.0
2018-01-10 11:40:00,63.99,63.99,63.81,63.9,62601.0,58.4497,58.4497,58.2853,58.3675,62601.0
2018-01-10 11:45:00,63.9,63.99,63.88,63.99,29263.0,58.3675,58.4497,58.3493,58.4497,29263.0
2018-01-10 11:50:00,63.99,64.03,63.97,63.99,28947.0,58.4497,58.4863,58.4315,58.4497,28947.0
2018-01-10 11:55:00,63.99,63.99,63.93,63.97,31276.0,58.4497,58.4497,58.3949,58.4315,31276.0
2018-01-10 12:00:00,63.97,64.0,63.93,64.0,17566.0,58.4315,58.4589,58.3949,58.4589,17566.0
2018-01-10 12:05:00,63.99,64.0,63.94,63.95,17082.0,58.4497,58.4589,58.4041,58.4132,17082.0
2018-01-10 12:10:00,63.95,63.97,63.92,63.96,19529.0,58.4132,58.4315,58.3858,58.4223,19529.0
2018-01-10 12:15:00,63.96,64.01,63.94,64.01,38455.0,58.4223,58.468,58.4041,58.468,38455.0
2018-01-10 12:20:00,64.01,64.01,63.98,64.0,20308.0,58.468,58.468,58.4406,58.4589,20308.0
2018-01-10 12:25:00,64.0,64.0,63.97,64.0,15190.0,58.4589,58.4589,58.4315,58.4589,15190.0
2018-01-10 12:30:00,63.99,64.0,63.97,63.98,14586.0,58.4497,58.4589,58.4315,58.4406,14586.0
2018-01-10 12:35:00,63.98,64.04,63.97,64.03,21925.0,58.4406,58.4954,58.4315,58.4863,21925.0
2018-01-10 12:40:00,64.03,64.03,63.96,63.99,25246.0,58.4863,58.4863,58.4223,58.4497,25246.0
2018-01-10 12:45:00,64.0,64.02,63.94,63.99,40913.0,58.4589,58.4771,58.4041,58.4497,40913.0
2018-01-10 12:50:00,63.98,64.05,63.98,64.0,41895.0,58.4406,58.5045,58.4406,58.4589,41895.0
2018-01-10 12:55:00,64.01,64.05,63.98,64.03,15470.0,58.468,58.5045,58.4406,58.4863,15470.0
2018-01-10 13:00:00,64.05,64.07,64.0,64.03,46334.0,58.5045,58.5228,58.4589,58.4863,46334.0
2018-01-10 13:05:00,64.02,64.06,64.02,64.05,30591.0,58.4771,58.5137,58.4771,58.5045,30591.0
2018-01-10 13:10:00,64.05,64.07,64.02,64.04,23017.0,58.5045,58.5228,58.4771,58.4954,23017.0
2018-01-10 13:15:00,64.04,64.04,64.01,64.02,17017.0,58.4954,58.4954,58.468,58.4771,17017.0
2018-01-10 13:20:00,64.02,64.03,64.0,64.02,23974.0,58.4771,58.4863,58.4589,58.4771,23974.0
2018-01-10 13:25:00,64.01,64.05,64.01,64.03,17246.0,58.468,58.5045,58.468,58.4863,17246.0
2018-01-10 13:30:00,64.02,64.05,64.01,64.02,24208.0,58.4771,58.5045,58.468,58.4771,24208.0
2018-01-10 13:35:00,64.02,64.03,63.98,63.99,19486.0,58.4771,58.4863,58.4406,58.4497,19486.0
2018-01-10 13:40:00,63.99,64.0,63.98,64.0,9957.0,58.4497,58.4589,58.4406,58.4589,9957.0
2018-01-10 13:45:00,63.99,64.02,63.99,64.02,14033.0,58.4497,58.4771,58.4497,58.4771,14033.0
2018-01-10 13:50:00,64.02,64.06,64.0,64.06,21242.0,58.4771,58.5137,58.4589,58.5137,21242.0
2018-01-10 13:55:00,64.05,64.11,64.03,64.09,33376.0,58.5045,58.5593,58.4863,58.5411,33376.0
2018-01-10 14:00:00,64.09,64.11,64.08,64.09,15499.0,58.5411,58.5593,58.5319,58.5411,15499.0
2018-01-10 14:05:00,64.09,64.09,64.04,64.07,60226.0,58.5411,58.5411,58.4954,58.5228,60226.0
2018-01-10 14:10:00,64.06,64.08,64.05,64.06,27427.0,58.5137,58.5319,58.5045,58.5137,27427.0
2018-01-10 14:15:00,64.07,64.08,64.04,64.06,47298.0,58.5228,58.5319,58.4954,58.5137,47298.0
2018-01-10 14:20:00,64.05,64.11,64.05,64.09,20322.0,58.5045,58.5593,58.5045,58.5411,20322.0
2018-01-10 14:25:00,64.09,64.1,64.04,64.1,51163.0,58.5411,58.5502,58.4954,58.5502,51163.0
2018-01-10 14:30:00,64.11,64.11,64.07,64.1,31125.0,58.5593,58.5593,58.5228,58.5502,31125.0
2018-01-10 14:35:00,64.1,64.11,64.09,64.09,25965.0,58.5502,58.5593,58.5411,58.5411,25965.0
2018-01-10 14:40:00,64.09,64.13,64.08,64.11,53479.0,58.5411,58.5776,58.5319,58.5593,53479.0
2018-01-10 14:45:00,64.1,64.12,64.1,64.11,23058.0,58.5502,58.5685,58.5502,58.5593,23058.0
2018-01-10 14:50:00,64.12,64.14,64.11,64.11,45415.0,58.5685,58.5867,58.5593,58.5593,45415.0
2018-01-10 14:55:00,64.11,64.12,64.08,64.1,26158.0,58.5593,58.5685,58.5319,58.5502,26158.0
2018-01-10 15:00:00,64.09,64.13,64.05,64.11,28700.0,58.5411,58.5776,58.5045,58.5593,28700.0
2018-01-10 15:05:00,64.1,64.14,64.09,64.12,30351.0,58.5502,58.5867,58.5411,58.5685,30351.0
2018-01-10 15:10:00,64.12,64.14,64.1,64.14,29983.0,58.5685,58.5867,58.5502,58.5867,29983.0
2018-01-10 15:15:00,64.14,64.16,64.14,64.14,31614.0,58.5867,58.605,58.5867,58.5867,31614.0
2018-01-10 15:20:00,64.15,64.19,64.13,64.17,53644.0,58.5959,58.6324,58.5776,58.6141,53644.0
2018-01-10 15:25:00,64.18,64.22,64.18,64.19,35978.0,58.6233,58.6598,58.6233,58.6324,35978.0
2018-01-10 15:30:00,64.18,64.22,64.16,64.21,56274.0,58.6233,58.6598,58.605,58.6507,56274.0
2018-01-10 15:35:00,64.22,64.23,64.19,64.2,54017.0,58.6598,58.669,58.6324,58.6416,54017.0
2018-01-10 15:40:00,64.19,64.2,64.18,64.19,44459.0,58.6324,58.6416,58.6233,58.6324,44459.0
2018-01-10 15:45:00,64.19,64.23,64.19,64.21,106021.0,58.6324,58.669,58.6324,58.6507,106021.0
2018-01-10 15:50:00,64.22,64.23,64.2,64.23,113169.0,58.6598,58.669,58.6416,58.669,113169.0
2018-01-10 15:55:00,64.23,64.23,64.2,64.22,193756.0,58.669,58.669,58.6416,58.6598,193756.0
2018-01-11 09:30:00,64.03,64.2,63.93,64.13,227141.0,58.4863,58.6416,58.3949,58.5776,227141.0
2018-01-11 09:35:00,64.14,64.17,63.99,64.06,53196.0,58.5867,58.6141,58.4497,58.5137,53196.0
2018-01-11 09:40:00,64.07,64.19,63.89,63.93,79131.0,58.5228,58.6324,58.3584,58.3949,79131.0
2018-01-11 09:45:00,63.94,64.03,63.92,63.93,36769.0,58.4041,58.4863,58.3858,58.3949,36769.0
2018-01-11 09:50:00,63.93,63.94,63.84,63.89,42043.0,58.3949,58.4041,58.3127,58.3584,42043.0
2018-01-11 09:55:00,63.9,63.97,63.85,63.87,36341.0,58.3675,58.4315,58.3219,58.3401,36341.0
2018-01-11 10:00:00,63.87,63.87,63.78,63.83,85785.0,58.3401,58.3401,58.2579,58.3036,85785.0
2018-01-11 10:05:00,63.82,63.93,63.82,63.92,34988.0,58.2945,58.3949,58.2945,58.3858,34988.0
2018-01-11 10:10:00,63.92,63.96,63.89,63.92,46963.0,58.3858,58.4223,58.3584,58.3858,46963.0
2018-01-11 10:15:00,63.91,63.95,63.84,63.91,47375.0,58.3767,58.4132,58.3127,58.3767,47375.0
2018-01-11 10:20:00,63.92,63.92,63.84,63.86,39295.0,58.3858,58.3858,58.3127,58.331,39295.0
2018-01-11 10:25:00,63.86,63.93,63.84,63.91,56743.0,58.331,58.3949,58.3127,58.3767,56743.0
2018-01-11 10:30:00,63.91,63.97,63.9,63.91,32571.0,58.3767,58.4315,58.3675,58.3767,32571.0
2018-01-11 10:35:00,63.91,63.97,63.88,63.93,30502.0,58.3767,58.4315,58.3493,58.3949,30502.0
2018-01-11 10:40:00,63.93,63.99,63.91,63.97,27355.0,58.3949,58.4497,58.3767,58.4315,27355.0
2018-01-11 10:45:00,63.98,64.0,63.96,63.99,17298.0,58.4406,58.4589,58.4223,58.4497,17298.0
2018-01-11 10:50:00,63.99,64.0,63.95,63.97,36474.0,58.4497,58.4589,58.4132,58.4315,36474.0
2018-01-11 10:55:00,63.96,64.01,63.96,63.97,51483.0,58.4223,58.468,58.4223,58.4315,51483.0
2018-01-11 11:00:00,63.97,64.05,63.97,64.05,51820.0,58.4315,58.5045,58.4315,58.5045,51820.0
2018-01-11 11:05:00,64.05,64.07,64.0,64.0,39684.0,58.5045,58.5228,58.4589,58.4589,39684.0
2018-01-11 11:10:00,64.0,64.02,63.98,63.98,31064.0,58.4589,58.4771,58.4406,58.4406,31064.0
2018-01-11 11:15:00,63.97,63.98,63.9,63.91,56828.0,58.4315,58.4406,58.3675,58.3767,56828.0
2018-01-11 11:20:00,63.91,63.98,63.88,63.97,39053.0,58.3767,58.4406,58.3493,58.4315,39053.0
2018-01-11 11:25:00,63.97,63.97,63.89,63.96,104239.0,58.4315,58.4315,58.3584,58.4223,104239.0
2018-01-11 11:30:00,63.96,64.01,63.96,64.0,26211.0,58.4223,58.468,58.4223,58.4589,26211.0
2018-01-11 11:35:00,64.0,64.01,63.95,63.95,23781.0,58.4589,58.468,58.4132,58.4132,23781.0
2018-01-11 11:40:00,63.94,63.96,63.9,63.91,33148.0,58.4041,58.4223,58.3675,58.3767,33148.0
2018-01-11 11:45:00,63.91,63.97,63.9,63.96,18994.0,58.3767,58.4315,58.3675,58.4223,18994.0
2018-01-11 11:50:00,63.96,63.96,63.93,63.94,24822.0,58.4223,58.4223,58.3949,58.4041,24822.0
2018-01-11 11:55:00,63.94,63.95,63.91,63.92,20713.0,58.4041,58.4132,58.3767,58.3858,20713.0
2018-01-11 12:00:00,63.92,63.94,63.91,63.92,21864.0,58.3858,58.4041,58.3767,58.3858,21864.0
2018-01-11 12:05:00,63.92,63.99,63.91,63.99,32595.0,58.3858,58.4497,58.3767,58.4497,32595.0
2018-01-11 12:10:00,63.99,64.01,63.97,64.0,27258.0,58.4497,58.468,58.4315,58.4589,27258.0
2018-01-11 12:15:00,64.0,64.0,63.94,63.99,26243.0,58.4589,58.4589,58.4041,58.4497,26243.0
2018-01-11 12:20:00,63.99,64.0,63.96,63.99,27074.0,58.4497,58.4589,58.4223,58.4497,27074.0
2018-01-11 12:25:00,63.99,64.0,63.97,63.99,26694.0,58.4497,58.4589,58.4315,58.4497,26694.0
2018-01-11 12:30:00,63.99,64.03,63.98,64.01,51717.0,58.4497,58.4863,58.4406,58.468,51717.0
2018-01-11 12:35:00,64.02,64.03,63.99,64.01,29836.0,58.4771,58.4863,58.4497,58.468,29836.0
2018-01-11 12:40:00,64.02,64.05,63.99,64.01,32111.0,58.4771,58.5045,58.4497,58.468,32111.0
2018-01-11 12:45:00,64.01,64.08,64.01,64.07,21141.0,58.468,58.5319,58.468,58.5228,21141.0
2018-01-11 12:50:00,64.07,64.07,64.04,64.04,13624.0,58.5228,58.5228,58.4954,58.4954,13624.0
2018-01-11 12:55:00,64.04,64.12,64.03,64.11,65239.0,58.4954,58.5685,58.4863,58.5593,65239.0
2018-01-11 13:00:00,64.11,64.16,64.1,64.13,27131.0,58.5593,58.605,58.5502,58.5776,27131.0
2018-01-11 13:05:00,64.13,64.14,64.11,64.12,17001.0,58.5776,58.5867,58.5593,58.5685,17001.0
2018-01-11 13:10:00,64.12,64.13,64.07,64.07,23668.0,58.5685,58.5776,58.5228,58.5228,23668.0
2018-01-11 13:15:00,64.08,64.09,64.06,64.07,37258.0,58.5319,58.5411,58.5137,58.5228,37258.0
2018-01-11 13:20:00,64.06,64.08,64.04,64.06,23509.0,58.5137,58.5319,58.4954,58.5137,23509.0
2018-01-11 13:25:00,64.06,64.07,63.99,64.0,39805.0,58.5137,58.5228,58.4497,58.4589,39805.0
2018-01-11 13:30:00,63.99,64.02,63.97,64.0,25815.0,58.4497,58.4771,58.4315,58.4589,25815.0
2018-01-11 13:35:00,63.99,64.0,63.95,63.96,30052.0,58.4497,58.4589,58.4132,58.4223,30052.0
2018-01-11 13:40:00,63.97,63.97,63.93,63.95,39165.0,58.4315,58.4315,58.3949,58.4132,39165.0
2018-01-11 13:45:00,63.95,63.97,63.93,63.95,27618.0,58.4132,58.4315,58.3949,58.4132,27618.0
2018-01-11 13:50:00,63.95,63.97,63.94,63.95,17761.0,58.4132,58.4315,58.4041,58.4132,17761.0
2018-01-11 13:55:00,63.95,63.97,63.94,63.95,20016.0,58.4132,58.4315,58.4041,58.4132,20016.0
2018-01-11 14:00:00,63.96,63.98,63.93,63.97,36295.0,58.4223,58.4406,58.3949,58.4315,36295.0
2018-01-11 14:05:00,63.97,64.01,63.97,63.98,29242.0,58.4315,58.468,58.4315,58.4406,29242.0
2018-01-11 14:10:00,63.98,64.01,63.97,64.0,19799.0,58.4406,58.468,58.4315,58.4589,19799.0
2018-01-11 14:15:00,64.01,64.08,64.0,64.07,71427.0,58.468,58.5319,58.4589,58.5228,71427.0
2018-01-11 14:20:00,64.08,64.13,64.07,64.12,30883.0,58.5319,58.5776,58.5228,58.5685,30883.0
2018-01-11 14:25:00,64.12,64.15,64.11,64.14,26725.0,58.5685,58.5959,58.5593,58.5867,26725.0
2018-01-11 14:30:00,64.13,64.16,64.12,64.13,20100.0,58.5776,58.605,58.5685,58.5776,20100.0
2018-01-11 14:35:00,64.13,64.14,64.07,64.09,40880.0,58.5776,58.5867,58.5228,58.5411,40880.0
2018-01-11 14:40:00,64.1,64.11,64.06,64.1,24977.0,58.5502,58.5593,58.5137,58.5502,24977.0
2018-01-11 14:45:00,64.1,64.1,64.04,64.06,69478.0,58.5502,58.5502,58.4954,58.5137,69478.0
2018-01-11 14:50:00,64.05,64.11,64.03,64.08,28555.0,58.5045,58.5593,58.4863,58.5319,28555.0
2018-01-11 14:55:00,64.09,64.09,64.05,64.08,65268.0,58.5411,58.5411,58.5045,58.5319,65268.0
2018-01-11 15:00:00,64.07,64.16,64.06,64.16,30687.0,58.5228,58.605,58.5137,58.605,30687.0
2018-01-11 15:05:00,64.16,64.2,64.15,64.2,27619.0,58.605,58.6416,58.5959,58.6416,27619.0
2018-01-11 15:10:00,64.2,64.23,64.18,64.23,50984.0,58.6416,58.669,58.6233,58.669,50984.0
2018-01-11 15:15:00,64.23,64.24,64.22,64.24,32018.0,58.669,58.6781,58.6598,58.6781,32018.0
2018-01-11 15:20:00,64.24,64.26,64.22,64.25,80706.0,58.6781,58.6964,58.6598,58.6872,80706.0
2018-01-11 15:25:00,64.26,64.28,64.21,64.21,71464.0,58.6964,58.7146,58.6507,58.6507,71464.0
2018-01-11 15:30:00,64.22,64.23,64.21,64.22,77381.0,58.6598,58.669,58.6507,58.6598,77381.0
2018-01-11 15:35:00,64.23,64.24,64.2,64.2,65493.0,58.669,58.6781,58.6416,58.6416,65493.0
2018-01-11 15:40:00,64.21,64.23,64.16,64.22,96379.0,58.6507,58.669,58.605,58.6598,96379.0
2018-01-11 15:45:00,64.22,64.24,64.18,64.21,119760.0,58.6598,58.6781,58.6233,58.6507,119760.0
2018-01-11 15:50:00,64.21,64.31,64.21,64.31,119269.0,58.6507,58.742,58.6507,58.742,119269.0
2018-01-11 15:55:00,64.31,64.31,64.25,64.29,287608.0,58.742,58.742,58.6872,58.7238,287608.0
2018-01-12 09:30:00,64.5,64.65,64.34,64.54,316384.0,58.9156,59.0526,58.7694,58.9521,316384.0
2018-01-12 09:35:00,64.55,64.64,64.46,64.62,115720.0,58.9612,59.0435,58.879,59.0252,115720.0
2018-01-12 09:40:00,64.62,64.69,64.31,64.43,165052.0,59.0252,59.0891,58.742,58.8516,165052.0
2018-01-12 09:45:00,64.43,64.54,64.43,64.49,81580.0,58.8516,58.9521,58.8516,58.9064,81580.0
2018-01-12 09:50:00,64.49,64.6,64.49,64.59,86277.0,58.9064,59.0069,58.9064,58.9978,86277.0
2018-01-12 09:55:00,64.6,64.61,64.54,64.56,51220.0,59.0069,59.0161,58.9521,58.9704,51220.0
2018-01-12 10:00:00,64.56,64.66,64.55,64.63,66512.0,58.9704,59.0617,58.9612,59.0343,66512.0
2018-01-12 10:05:00,64.62,64.62,64.51,64.52,51770.0,59.0252,59.0252,58.9247,58.9338,51770.0
2018-01-12 10:10:00,64.52,64.53,64.45,64.48,63210.0,58.9338,58.943,58.8699,58.8973,63210.0
2018-01-12 10:15:00,64.48,64.52,64.48,64.51,49026.0,58.8973,58.9338,58.8973,58.9247,49026.0
2018-01-12 10:20:00,64.51,64.51,64.43,64.43,35260.0,58.9247,58.9247,58.8516,58.8516,35260.0
2018-01-12 10:25:00,64.43,64.5,64.43,64.5,25630.0,58.8516,58.9156,58.8516,58.9156,25630.0
2018-01-12 10:30:00,64.49,64.5,64.41,64.46,55881.0,58.9064,58.9156,58.8334,58.879,55881.0
2018-01-12 10:35:00,64.46,64.51,64.45,64.51,51659.0,58.879,58.9247,58.8699,58.9247,51659.0
2018-01-12 10:40:00,64.51,64.57,64.49,64.53,61176.0,58.9247,58.9795,58.9064,58.943,61176.0
2018-01-12 10:45:00,64.53,64.55,64.49,64.51,47384.0,58.943,58.9612,58.9064,58.9247,47384.0
2018-01-12 10:50:00,64.5,64.5,64.44,64.46,46089.0,58.9156,58.9156,58.8608,58.879,46089.0
2018-01-12 10:55:00,64.47,64.5,64.45,64.45,30469.0,58.8882,58.9156,58.8699,58.8699,30469.0
2018-01-12 11:00:00,64.46,64.5,64.44,64.47,30157.0,58.879,58.9156,58.8608,58.8882,30157.0
2018-01-12 11:05:00,64.48,64.5,64.45,64.45,25973.0,58.8973,58.9156,58.8699,58.8699,25973.0
2018-01-12 11:10:00,64.46,64.47,64.43,64.43,39123.0,58.879,58.8882,58.8516,58.8516,39123.0
2018-01-12 11:15:00,64.42,64.48,64.42,64.47,31767.0,58.8425,58.8973,58.8425,58.8882,31767.0
2018-01-12 11:20:00,64.47,64.5,64.46,64.48,27796.0,58.8882,58.9156,58.879,58.8973,27796.0
2018-01-12 11:25:00,64.48,64.49,64.45,64.46,43690.0,58.8973,58.9064,58.8699,58.879,43690.0
2018-01-12 11:30:00,64.47,64.5,64.45,64.48,29289.0,58.8882,58.9156,58.8699,58.8973,29289.0
2018-01-12 11:35:00,64.48,64.5,64.47,64.48,32682.0,58.8973,58.9156,58.8882,58.8973,32682.0
2018-01-12 11:40:00,64.49,64.49,64.47,64.47,13368.0,58.9064,58.9064,58.8882,58.8882,13368.0
2018-01-12 11:45:00,64.47,64.48,64.46,64.47,21293.0,58.8882,58.8973,58.879,58.8882,21293.0
2018-01-12 11:50:00,64.47,64.48,64.44,64.44,29984.0,58.8882,58.8973,58.8608,58.8608,29984.0
2018-01-12 11:55:00,64.45,64.45,64.41,64.45,37856.0,58.8699,58.8699,58.8334,58.8699,37856.0
2018-01-12 12:00:00,64.45,64.47,64.4,64.4,29337.0,58.8699,58.8882,58.8242,58.8242,29337.0
2018-01-12 12:05:00,64.41,64.41,64.38,64.38,19043.0,58.8334,58.8334,58.806,58.806,19043.0
2018-01-12 12:10:00,64.39,64.4,64.37,64.38,21169.0,58.8151,58.8242,58.7968,58.806,21169.0
2018-01-12 12:15:00,64.38,64.42,64.36,64.41,27553.0,58.806,58.8425,58.7877,58.8334,27553.0
2018-01-12 12:20:00,64.4,64.41,64.38,64.38,17098.0,58.8242,58.8334,58.806,58.806,17098.0
2018-01-12 12:25:00,64.38,64.39,64.35,64.38,27838.0,58.806,58.8151,58.7786,58.806,27838.0
2018-01-12 12:30:00,64.38,64.38,64.35,64.36,14452.0,58.806,58.806,58.7786,58.7877,14452.0
2018-01-12 12:35:00,64.36,64.39,64.36,64.37,22967.0,58.7877,58.8151,58.7877,58.7968,22967.0
2018-01-12 12:40:00,64.38,64.38,64.35,64.37,23746.0,58.806,58.806,58.7786,58.7968,23746.0
2018-01-12 12:45:00,64.36,64.37,64.33,64.33,21906.0,58.7877,58.7968,58.7603,58.7603,21906.0
2018-01-12 12:50:00,64.33,64.39,64.33,64.39,26445.0,58.7603,58.8151,58.7603,58.8151,26445.0
2018-01-12 12:55:00,64.39,64.43,64.39,64.42,21404.0,58.8151,58.8516,58.8151,58.8425,21404.0
2018-01-12 13:00:00,64.43,64.47,64.42,64.43,22219.0,58.8516,58.8882,58.8425,58.8516,22219.0
2018-01-12 13:05:00,64.44,64.47,64.42,64.47,20140.0,58.8608,58.8882,58.8425,58.8882,20140.0
2018-01-12 13:10:00,64.47,64.47,64.42,64.42,23457.0,58.8882,58.8882,58.8425,58.8425,23457.0
2018-01-12 13:15:00,64.43,64.46,64.4,64.43,19902.0,58.8516,58.879,58.8242,58.8516,19902.0
2018-01-12 13:20:00,64.43,64.46,64.39,64.41,68252.0,58.8516,58.879,58.8151,58.8334,68252.0
2018-01-12 13:25:00,64.42,64.43,64.39,64.41,18452.0,58.8425,58.8516,58.8151,58.8334,18452.0
2018-01-12 13:30:00,64.41,64.43,64.37,64.37,33838.0,58.8334,58.8516,58.7968,58.7968,33838.0
2018-01-12 13:35:00,64.37,64.43,64.37,64.41,21828.0,58.7968,58.8516,58.7968,58.8334,21828.0
2018-01-12 13:40:00,64.41,64.42,64.39,64.4,21510.0,58.8334,58.8425,58.8151,58.8242,21510.0
2018-01-12 13:45:00,64.4,64.42,64.4,64.4,19724.0,58.8242,58.8425,58.8242,58.8242,19724.0
2018-01-12 13:50:00,64.39,64.43,64.39,64.43,23180.0,58.8151,58.8516,58.8151,58.8516,23180.0
2018-01-12 13:55:00,64.43,64.48,64.41,64.47,16723.0,58.8516,58.8973,58.8334,58.8882,16723.0
2018-01-12 14:00:00,64.47,64.48,64.45,64.45,17403.0,58.8882,58.8973,58.8699,58.8699,17403.0
2018-01-12 14:05:00,64.46,64.48,64.45,64.46,34953.0,58.879,58.8973,58.8699,58.879,34953.0
2018-01-12 14:10:00,64.47,64.49,64.46,64.47,24232.0,58.8882,58.9064,58.879,58.8882,24232.0
2018-01-12 14:15:00,64.47,64.49,64.46,64.48,24418.0,58.8882,58.9064,58.879,58.8973,24418.0
2018-01-12 14:20:00,64.48,64.49,64.45,64.47,30176.0,58.8973,58.9064,58.8699,58.8882,30176.0
2018-01-12 14:25:00,64.47,64.52,64.47,64.52,33163.0,58.8882,58.9338,58.8882,58.9338,33163.0
2018-01-12 14:30:00,64.51,64.52,64.5,64.5,18850.0,58.9247,58.9338,58.9156,58.9156,18850.0
2018-01-12 14:35:00,64.5,64.53,64.48,64.48,44584.0,58.9156,58.943,58.8973,58.8973,44584.0
2018-01-12 14:40:00,64.48,64.49,64.44,64.48,27155.0,58.8973,58.9064,58.8608,58.8973,27155.0
2018-01-12 14:45:00,64.48,64.52,64.47,64.52,21195.0,58.8973,58.9338,58.8882,58.9338,21195.0
2018-01-12 14:50:00,64.52,64.54,64.5,64.53,26856.0,58.9338,58.9521,58.9156,58.943,26856.0
2018-01-12 14:55:00,64.54,64.58,64.53,64.58,29962.0,58.9521,58.9887,58.943,58.9887,29962.0
2018-01-12 15:00:00,64.58,64.58,64.54,64.56,36742.0,58.9887,58.9887,58.9521,58.9704,36742.0
2018-01-12 15:05:00,64.56,64.57,64.55,64.56,22245.0,58.9704,58.9795,58.9612,58.9704,22245.0
2018-01-12 15:10:00,64.56,64.57,64.52,64.54,54741.0,58.9704,58.9795,58.9338,58.9521,54741.0
2018-01-12 15:15:00,64.55,64.59,64.55,64.58,29740.0,58.9612,58.9978,58.9612,58.9887,29740.0
2018-01-12 15:20:00,64.58,64.61,64.57,64.61,43641.0,58.9887,59.0161,58.9795,59.0161,43641.0
2018-01-12 15:25:00,64.6,64.61,64.55,64.57,117674.0,59.0069,59.0161,58.9612,58.9795,117674.0
2018-01-12 15:30:00,64.56,64.67,64.56,64.67,85421.0,58.9704,59.0709,58.9704,59.0709,85421.0
2018-01-12 15:35:00,64.67,64.67,64.62,64.64,66076.0,59.0709,59.0709,59.0252,59.0435,66076.0
2018-01-12 15:40:00,64.64,64.69,64.64,64.67,98768.0,59.0435,59.0891,59.0435,59.0709,98768.0
2018-01-12 15:45:00,64.68,64.73,64.63,64.7,172399.0,59.08,59.1257,59.0343,59.0983,172399.0
2018-01-12 15:50:00,64.7,64.71,64.59,64.62,147600.0,59.0983,59.1074,58.9978,59.0252,147600.0
2018-01-12 15:55:00,64.62,64.69,64.61,64.67,372872.0,59.0252,59.0891,59.0161,59.0709,372872.0
2018-01-16 09:30:00,64.78,64.98,64.72,64.98,303637.0,59.1713,59.354,59.1165,59.354,303637.0
2018-01-16 09:35:00,64.96,65.32,64.96,65.25,513270.0,59.3358,59.6646,59.3358,59.6006,513270.0
2018-01-16 09:40:00,65.24,65.35,65.19,65.32,92751.0,59.5915,59.692,59.5458,59.6646,92751.0
2018-01-16 09:45:00,65.32,65.36,65.22,65.22,96880.0,59.6646,59.7011,59.5732,59.5732,96880.0
2018-01-16 09:50:00,65.23,65.24,64.82,64.87,103277.0,59.5824,59.5915,59.2079,59.2535,103277.0
2018-01-16 09:55:00,64.85,64.89,64.77,64.77,77427.0,59.2353,59.2718,59.1622,59.1622,77427.0
2018-01-16 10:00:00,64.77,64.84,64.67,64.71,79887.0,59.1622,59.2261,59.0709,59.1074,79887.0
2018-01-16 10:05:00,64.71,64.74,64.61,64.62,65079.0,59.1074,59.1348,59.0161,59.0252,65079.0
2018-01-16 10:10:00,64.62,64.62,64.52,64.59,57716.0,59.0252,59.0252,58.9338,58.9978,57716.0
2018-01-16 10:15:00,64.59,64.61,64.34,64.36,100454.0,58.9978,59.0161,58.7694,58.7877,100454.0
2018-01-16 10:20:00,64.35,64.36,64.27,64.31,79395.0,58.7786,58.7877,58.7055,58.742,79395.0
2018-01-16 10:25:00,64.32,64.36,64.17,64.21,83852.0,58.7512,58.7877,58.6141,58.6507,83852.0
2018-01-16 10:30:00,64.21,64.31,64.16,64.29,70473.0,58.6507,58.742,58.605,58.7238,70473.0
2018-01-16 10:35:00,64.28,64.29,64.13,64.23,74492.0,58.7146,58.7238,58.5776,58.669,74492.0
2018-01-16 10:40:00,64.23,64.35,64.2,64.31,52049.0,58.669,58.7786,58.6416,58.742,52049.0
2018-01-16 10:45:00,64.31,64.31,64.2,64.22,58339.0,58.742,58.742,58.6416,58.6598,58339.0
2018-01-16 10:50:00,64.22,64.31,64.21,64.27,67166.0,58.6598,58.742,58.6507,58.7055,67166.0
2018-01-16 10:55:00,64.27,64.27,64.15,64.15,70153.0,58.7055,58.7055,58.5959,58.5959,70153.0
2018-01-16 11:00:00,64.14,64.27,64.12,64.24,53544.0,58.5867,58.7055,58.5685,58.6781,53544.0
2018-01-16 11:05:00,64.24,64.43,64.24,64.37,77948.0,58.6781,58.8516,58.6781,58.7968,77948.0
2018-01-16 11:10:00,64.37,64.47,64.36,64.38,71022.0,58.7968,58.8882,58.7877,58.806,71022.0
2018-01-16 11:15:00,64.39,64.48,64.38,64.42,86225.0,58.8151,58.8973,58.806,58.8425,86225.0
2018-01-16 11:20:00,64.41,64.43,64.32,64.36,101497.0,58.8334,58.8516,58.7512,58.7877,101497.0
2018-01-16 11:25:00,64.35,64.41,64.33,64.36,80784.0,58.7786,58.8334,58.7603,58.7877,80784.0
2018-01-16 11:30:00,64.37,64.38,64.31,64.35,45469.0,58.7968,58.806,58.742,58.7786,45469.0
2018-01-16 11:35:00,64.36,64.36,64.28,64.3,39646.0,58.7877,58.7877,58.7146,58.7329,39646.0
2018-01-16 11:40:00,64.3,64.3,64.21,64.23,49852.0,58.7329,58.7329,58.6507,58.669,49852.0
2018-01-16 11:45:00,64.23,64.24,64.16,64.21,63571.0,58.669,58.6781,58.605,58.6507,63571.0
2018-01-16 11:50:00,64.2,64.21,64.14,64.14,57656.0,58.6416,58.6507,58.5867,58.5867,57656.0
2018-01-16 11:55:00,64.15,64.19,64.08,64.14,46858.0,58.5959,58.6324,58.5319,58.5867,46858.0
2018-01-16 12:00:00,64.14,64.21,64.08,64.18,73742.0,58.5867,58.6507,58.5319,58.6233,73742.0
2018-01-16 12:05:00,64.22,64.24,64.18,64.2,33840.0,58.6598,58.6781,58.6233,58.6416,33840.0
2018-01-16 12:10:00,64.21,64.21,64.12,64.13,59091.0,58.6507,58.6507,58.5685,58.5776,59091.0
2018-01-16 12:15:00,64.13,64.16,64.12,64.15,65751.0,58.5776,58.605,58.5685,58.5959,65751.0
2018-01-16 12:20:00,64.14,64.15,64.06,64.06,57263.0,58.5867,58.5959,58.5137,58.5137,57263.0
2018-01-16 12:25:00,64.05,64.1,63.97,64.05,112243.0,58.5045,58.5502,58.4315,58.5045,112243.0
2018-01-16 12:30:00,64.06,64.12,64.01,64.12,72841.0,58.5137,58.5685,58.468,58.5685,72841.0
2018-01-16 12:35:00,64.12,64.14,64.05,64.09,54830.0,58.5685,58.5867,58.5045,58.5411,54830.0
2018-01-16 12:40:00,64.09,64.09,64.03,64.08,44459.0,58.5411,58.5411,58.4863,58.5319,44459.0
2018-01-16 12:45:00,64.07,64.09,64.06,64.08,19278.0,58.5228,58.5411,58.5137,58.5319,19278.0
2018-01-16 12:50:00,64.08,64.08,64.02,64.03,34498.0,58.5319,58.5319,58.4771,58.4863,34498.0
2018-01-16 12:55:00,64.02,64.03,63.96,63.97,40944.0,58.4771,58.4863,58.4223,58.4315,40944.0
2018-01-16 13:00:00,63.98,64.04,63.98,64.02,32801.0,58.4406,58.4954,58.4406,58.4771,32801.0
2018-01-16 13:05:00,64.02,64.07,63.99,64.05,37175.0,58.4771,58.5228,58.4497,58.5045,37175.0
2018-01-16 13:10:00,64.05,64.08,64.04,64.05,31546.0,58.5045,58.5319,58.4954,58.5045,31546.0
2018-01-16 13:15:00,64.05,64.09,64.03,64.06,32519.0,58.5045,58.5411,58.4863,58.5137,32519.0
2018-01-16 13:20:00,64.05,64.05,63.96,63.98,28399.0,58.5045,58.5045,58.4223,58.4406,28399.0
2018-01-16 13:25:00,63.98,64.0,63.96,63.97,26379.0,58.4406,58.4589,58.4223,58.4315,26379.0
2018-01-16 13:30:00,63.96,63.99,63.95,63.96,19965.0,58.4223,58.4497,58.4132,58.4223,19965.0
2018-01-16 13:35:00,63.95,63.97,63.93,63.96,34558.0,58.4132,58.4315,58.3949,58.4223,34558.0
2018-01-16 13:40:00,63.96,63.96,63.88,63.88,53762.0,58.4223,58.4223,58.3493,58.3493,53762.0
2018-01-16 13:45:00,63.88,63.91,63.83,63.88,57648.0,58.3493,58.3767,58.3036,58.3493,57648.0
2018-01-16 13:50:00,63.88,63.89,63.82,63.83,28361.0,58.3493,58.3584,58.2945,58.3036,28361.0
2018-01-16 13:55:00,63.83,63.89,63.81,63.87,35110.0,58.3036,58.3584,58.2853,58.3401,35110.0
2018-01-16 14:00:00,63.87,63.88,63.77,63.79,47702.0,58.3401,58.3493,58.2488,58.267,47702.0
2018-01-16 14:05:00,63.79,63.82,63.68,63.68,125438.0,58.267,58.2945,58.1666,58.1666,125438.0
2018-01-16 14:10:00,63.69,63.72,63.63,63.63,74579.0,58.1757,58.2031,58.1209,58.1209,74579.0
2018-01-16 14:15:00,63.64,63.68,63.56,63.58,135630.0,58.13,58.1666,58.057,58.0752,135630.0
2018-01-16 14:20:00,63.58,63.61,63.56,63.61,103794.0,58.0752,58.1026,58.057,58.1026,103794.0
2018-01-16 14:25:00,63.61,63.66,63.6,63.63,54247.0,58.1026,58.1483,58.0935,58.1209,54247.0
2018-01-16 14:30:00,63.63,63.73,63.63,63.68,43549.0,58.1209,58.2122,58.1209,58.1666,43549.0
2018-01-16 14:35:00,63.69,63.72,63.65,63.66,38854.0,58.1757,58.2031,58.1392,58.1483,38854.0
2018-01-16 14:40:00,63.66,63.66,63.56,63.59,114004.0,58.1483,58.1483,58.057,58.0844,114004.0
2018-01-16 14:45:00,63.59,63.61,63.52,63.58,51030.0,58.0844,58.1026,58.0204,58.0752,51030.0
2018-01-16 14:50:00,63.58,63.61,63.57,63.59,35567.0,58.0752,58.1026,58.0661,58.0844,35567.0
2018-01-16 14:55:00,63.58,63.62,63.57,63.6,31733.0,58.0752,58.1118,58.0661,58.0935,31733.0
2018-01-16 15:00:00,63.59,63.65,63.58,63.65,99900.0,58.0844,58.1392,58.0752,58.1392,99900.0
2018-01-16 15:05:00,63.65,63.8,63.63,63.78,63594.0,58.1392,58.2762,58.1209,58.2579,63594.0
2018-01-16 15:10:00,63.79,63.8,63.66,63.67,43508.0,58.267,58.2762,58.1483,58.1574,43508.0
2018-01-16 15:15:00,63.67,63.7,63.58,63.6,70364.0,58.1574,58.1848,58.0752,58.0935,70364.0
2018-01-16 15:20:00,63.6,63.61,63.58,63.59,78180.0,58.0935,58.1026,58.0752,58.0844,78180.0
2018-01-16 15:25:00,63.58,63.61,63.56,63.58,173353.0,58.0752,58.1026,58.057,58.0752,173353.0
2018-01-16 15:30:00,63.58,63.58,63.53,63.55,112980.0,58.0752,58.0752,58.0296,58.0478,112980.0
2018-01-16 15:35:00,63.55,63.56,63.46,63.48,134157.0,58.0478,58.057,57.9656,57.9839,134157.0
2018-01-16 15:40:00,63.47,63.53,63.43,63.53,126082.0,57.9748,58.0296,57.9382,58.0296,126082.0
2018-01-16 15:45:00,63.52,63.52,63.42,63.47,137328.0,58.0204,58.0204,57.9291,57.9748,137328.0
2018-01-16 15:50:00,63.48,63.5,63.44,63.46,146386.0,57.9839,58.0022,57.9474,57.9656,146386.0
2018-01-16 15:55:00,63.46,63.49,63.37,63.41,768770.0,57.9656,57.993,57.8834,57.9199,768770.0
2018-01-17 09:30:00,63.67,63.73,63.36,63.59,279039.0,58.1574,58.2122,57.8743,58.0844,279039.0
2018-01-17 09:35:00,63.58,63.66,63.42,63.42,212373.0,58.0752,58.1483,57.9291,57.9291,212373.0
2018-01-17 09:40:00,63.41,63.51,63.37,63.42,115895.0,57.9199,58.0113,57.8834,57.9291,115895.0
2018-01-17 09:45:00,63.43,63.45,63.27,63.35,90569.0,57.9382,57.9565,57.7921,57.8651,90569.0
2018-01-17 09:50:00,63.35,63.36,63.24,63.35,99763.0,57.8651,57.8743,57.7647,57.8651,99763.0
2018-01-17 09:55:00,63.34,63.38,63.08,63.13,126660.0,57.856,57.8925,57.6185,57.6642,126660.0
2018-01-17 10:00:00,63.13,63.28,63.12,63.19,158895.0,57.6642,57.8012,57.6551,57.719,158895.0
2018-01-17 10:05:00,63.19,63.26,63.17,63.25,123910.0,57.719,57.7829,57.7007,57.7738,123910.0
2018-01-17 10:10:00,63.26,63.4,63.23,63.39,72722.0,57.7829,57.9108,57.7555,57.9017,72722.0
2018-01-17 10:15:00,63.4,63.49,63.4,63.41,61188.0,57.9108,57.993,57.9108,57.9199,61188.0
2018-01-17 10:20:00,63.41,63.44,63.3,63.31,74962.0,57.9199,57.9474,57.8195,57.8286,74962.0
2018-01-17 10:25:00,63.3,63.35,63.25,63.35,65459.0,57.8195,57.8651,57.7738,57.8651,65459.0
2018-01-17 10:30:00,63.34,63.43,63.34,63.42,66391.0,57.856,57.9382,57.856,57.9291,66391.0
2018-01-17 10:35:00,63.41,63.49,63.39,63.39,73757.0,57.9199,57.993,57.9017,57.9017,73757.0
2018-01-17 10:40:00,63.39,63.48,63.38,63.47,78998.0,57.9017,57.9839,57.8925,57.9748,78998.0
2018-01-17 10:45:00,63.47,63.53,63.44,63.52,92615.0,57.9748,58.0296,57.9474,58.0204,92615.0
2018-01-17 10:50:00,63.51,63.56,63.5,63.52,103519.0,58.0113,58.057,58.0022,58.0204,103519.0
2018-01-17 10:55:00,63.53,63.6,63.49,63.55,149609.0,58.0296,58.0935,57.993,58.0478,149609.0
2018-01-17 11:00:00,63.54,63.57,63.47,63.55,174202.0,58.0387,58.0661,57.9748,58.0478,174202.0
2018-01-17 11:05:00,63.54,63.56,63.48,63.55,71349.0,58.0387,58.057,57.9839,58.0478,71349.0
2018-01-17 11:10:00,63.54,63.62,63.5,63.61,59592.0,58.0387,58.1118,58.0022,58.1026,59592.0
2018-01-17 11:15:00,63.62,63.69,63.57,63.6,53318.0,58.1118,58.1757,58.0661,58.0935,53318.0
2018-01-17 11:20:00,63.59,63.6,63.53,63.54,43158.0,58.0844,58.0935,58.0296,58.0387,43158.0
2018-01-17 11:25:00,63.54,63.59,63.53,63.55,41903.0,58.0387,58.0844,58.0296,58.0478,41903.0
2018-01-17 11:30:00,63.55,63.59,63.52,63.56,36538.0,58.0478,58.0844,58.0204,58.057,36538.0
2018-01-17 11:35:00,63.55,63.57,63.54,63.55,21393.0,58.0478,58.0661,58.0387,58.0478,21393.0
2018-01-17 11:40:00,63.55,63.59,63.54,63.54,31378.0,58.0478,58.0844,58.0387,58.0387,31378.0
2018-01-17 11:45:00,63.54,63.6,63.54,63.6,43199.0,58.0387,58.0935,58.0387,58.0935,43199.0
2018-01-17 11:50:00,63.59,63.6,63.56,63.58,57160.0,58.0844,58.0935,58.057,58.0752,57160.0
2018-01-17 11:55:00,63.58,63.61,63.57,63.6,34680.0,58.0752,58.1026,58.0661,58.0935,34680.0
2018-01-17 12:00:00,63.61,63.65,63.57,63.58,49242.0,58.1026,58.1392,58.0661,58.0752,49242.0
2018-01-17 12:05:00,63.58,63.59,63.52,63.54,42565.0,58.0752,58.0844,58.0204,58.0387,42565.0
2018-01-17 12:10:00,63.54,63.55,63.45,63.47,52257.0,58.0387,58.0478,57.9565,57.9748,52257.0
2018-01-17 12:15:00,63.47,63.53,63.44,63.52,34640.0,57.9748,58.0296,57.9474,58.0204,34640.0
2018-01-17 12:20:00,63.52,63.58,63.5,63.57,66631.0,58.0204,58.0752,58.0022,58.0661,66631.0
2018-01-17 12:25:00,63.57,63.61,63.53,63.58,56191.0,58.0661,58.1026,58.0296,58.0752,56191.0
2018-01-17 12:30:00,63.58,63.58,63.45,63.49,66526.0,58.0752,58.0752,57.9565,57.993,66526.0
2018-01-17 12:35:00,63.49,63.59,63.49,63.58,29743.0,57.993,58.0844,57.993,58.0752,29743.0
2018-01-17 12:40:00,63.59,63.6,63.53,63.55,41134.0,58.0844,58.0935,58.0296,58.0478,41134.0
2018-01-17 12:45:00,63.56,63.62,63.56,63.6,36417.0,58.057,58.1118,58.057,58.0935,36417.0
2018-01-17 12:50:00,63.6,63.62,63.58,63.59,39712.0,58.0935,58.1118,58.0752,58.0844,39712.0
2018-01-17 12:55:00,63.59,63.66,63.58,63.66,57196.0,58.0844,58.1483,58.0752,58.1483,57196.0
2018-01-17 13:00:00,63.66,63.7,63.62,63.66,65239.0,58.1483,58.1848,58.1118,58.1483,65239.0
2018-01-17 13:05:00,63.67,63.68,63.63,63.65,29453.0,58.1574,58.1666,58.1209,58.1392,29453.0
2018-01-17 13:10:00,63.65,63.68,63.64,63.66,26678.0,58.1392,58.1666,58.13,58.1483,26678.0
2018-01-17 13:15:00,63.66,63.69,63.6,63.6,41592.0,58.1483,58.1757,58.0935,58.0935,41592.0
2018-01-17 13:20:00,63.6,63.64,63.59,63.64,31700.0,58.0935,58.13,58.0844,58.13,31700.0
2018-01-17 13:25:00,63.63,63.65,63.56,63.61,29783.0,58.1209,58.1392,58.057,58.1026,29783.0
2018-01-17 13:30:00,63.61,63.62,63.59,63.6,23111.0,58.1026,58.1118,58.0844,58.0935,23111.0
2018-01-17 13:35:00,63.6,63.65,63.59,63.65,35460.0,58.0935,58.1392,58.0844,58.1392,35460.0
2018-01-17 13:40:00,63.65,63.68,63.62,63.67,37750.0,58.1392,58.1666,58.1118,58.1574,37750.0
2018-01-17 13:45:00,63.67,63.68,63.63,63.64,27460.0,58.1574,58.1666,58.1209,58.13,27460.0
2018-01-17 13:50:00,63.65,63.67,63.62,63.64,27804.0,58.1392,58.1574,58.1118,58.13,27804.0
2018-01-17 13:55:00,63.65,63.66,63.62,63.63,22559.0,58.1392,58.1483,58.1118,58.1209,22559.0
2018-01-17 14:00:00,63.63,63.68,63.6,63.67,45459.0,58.1209,58.1666,58.0935,58.1574,45459.0
2018-01-17 14:05:00,63.67,63.68,63.64,63.66,27355.0,58.1574,58.1666,58.13,58.1483,27355.0
2018-01-17 14:10:00,63.66,63.7,63.52,63.68,161800.0,58.1483,58.1848,58.0204,58.1666,161800.0
2018-01-17 14:15:00,63.69,63.74,63.68,63.73,40975.0,58.1757,58.2214,58.1666,58.2122,40975.0
2018-01-17 14:20:00,63.73,63.83,63.73,63.82,39458.0,58.2122,58.3036,58.2122,58.2945,39458.0
2018-01-17 14:25:00,63.82,63.87,63.8,63.85,56537.0,58.2945,58.3401,58.2762,58.3219,56537.0
2018-01-17 14:30:00,63.85,63.88,63.82,63.88,26605.0,58.3219,58.3493,58.2945,58.3493,26605.0
2018-01-17 14:35:00,63.87,63.91,63.85,63.89,39874.0,58.3401,58.3767,58.3219,58.3584,39874.0
2018-01-17 14:40:00,63.89,63.89,63.83,63.85,40237.0,58.3584,58.3584,58.3036,58.3219,40237.0
2018-01-17 14:45:00,63.86,63.91,63.85,63.87,62015.0,58.331,58.3767,58.3219,58.3401,62015.0
2018-01-17 14:50:00,63.87,63.87,63.82,63.83,27025.0,58.3401,58.3401,58.2945,58.3036,27025.0
2018-01-17 14:55:00,63.83,63.9,63.82,63.9,36027.0,58.3036,58.3675,58.2945,58.3675,36027.0
2018-01-17 15:00:00,63.9,63.98,63.86,63.98,71246.0,58.3675,58.4406,58.331,58.4406,71246.0
2018-01-17 15:05:00,63.98,64.01,63.95,63.95,85895.0,58.4406,58.468,58.4132,58.4132,85895.0
2018-01-17 15:10:00,63.96,63.96,63.85,63.87,69193.0,58.4223,58.4223,58.3219,58.3401,69193.0
2018-01-17 15:15:00,63.87,63.9,63.85,63.85,37483.0,58.3401,58.3675,58.3219,58.3219,37483.0
2018-01-17 15:20:00,63.86,63.87,63.83,63.83,86326.0,58.331,58.3401,58.3036,58.3036,86326.0
2018-01-17 15:25:00,63.83,63.83,63.77,63.81,62286.0,58.3036,58.3036,58.2488,58.2853,62286.0
2018-01-17 15:30:00,63.81,63.82,63.75,63.76,62239.0,58.2853,58.2945,58.2305,58.2396,62239.0
2018-01-17 15:35:00,63.76,63.86,63.74,63.85,55590.0,58.2396,58.331,58.2214,58.3219,55590.0
2018-01-17 15:40:00,63.85,63.94,63.84,63.94,66882.0,58.3219,58.4041,58.3127,58.4041,66882.0
2018-01-17 15:45:00,63.94,63.96,63.89,63.91,114510.0,58.4041,58.4223,58.3584,58.3767,114510.0
2018-01-17 15:50:00,63.91,63.92,63.84,63.86,115183.0,58.3767,58.3858,58.3127,58.331,115183.0
2018-01-17 15:55:00,63.86,63.87,63.75,63.8,536913.0,58.331,58.3401,58.2305,58.2762,536913.0
2018-01-18 09:30:00,64.0,64.08,63.77,64.05,203095.0,58.4589,58.5319,58.2488,58.5045,203095.0
2018-01-18 09:35:00,64.05,64.1,63.9,64.07,91325.0,58.5045,58.5502,58.3675,58.5228,91325.0
2018-01-18 09:40:00,64.07,64.07,63.88,63.98,68019.0,58.5228,58.5228,58.3493,58.4406,68019.0
2018-01-18 09:45:00,63.98,64.01,63.9,63.97,65231.0,58.4406,58.468,58.3675,58.4315,65231.0
2018-01-18 09:50:00,63.97,64.0,63.92,63.99,45370.0,58.4315,58.4589,58.3858,58.4497,45370.0
2018-01-18 09:55:00,63.99,64.08,63.93,63.95,132748.0,58.4497,58.5319,58.3949,58.4132,132748.0
2018-01-18 10:00:00,63.95,64.02,63.93,64.01,43133.0,58.4132,58.4771,58.3949,58.468,43133.0
2018-01-18 10:05:00,64.02,64.03,63.82,63.82,71035.0,58.4771,58.4863,58.2945,58.2945,71035.0
2018-01-18 10:10:00,63.82,63.83,63.66,63.69,58171.0,58.2945,58.3036,58.1483,58.1757,58171.0
2018-01-18 10:15:00,63.69,63.71,63.55,63.58,53494.0,58.1757,58.194,58.0478,58.0752,53494.0
2018-01-18 10:20:00,63.58,63.63,63.54,63.61,55801.0,58.0752,58.1209,58.0387,58.1026,55801.0
2018-01-18 10:25:00,63.61,63.73,63.59,63.72,63894.0,58.1026,58.2122,58.0844,58.2031,63894.0
2018-01-18 10:30:00,63.73,63.82,63.72,63.74,49726.0,58.2122,58.2945,58.2031,58.2214,49726.0
2018-01-18 10:35:00,63.75,63.9,63.71,63.9,54847.0,58.2305,58.3675,58.194,58.3675,54847.0
2018-01-18 10:40:00,63.89,63.89,63.79,63.82,35783.0,58.3584,58.3584,58.267,58.2945,35783.0
2018-01-18 10:45:00,63.83,63.85,63.77,63.77,46206.0,58.3036,58.3219,58.2488,58.2488,46206.0
2018-01-18 10:50:00,63.77,63.86,63.75,63.84,42188.0,58.2488,58.331,58.2305,58.3127,42188.0
2018-01-18 10:55:00,63.85,63.9,63.81,63.83,47644.0,58.3219,58.3675,58.2853,58.3036,47644.0
2018-01-18 11:00:00,63.83,63.89,63.79,63.85,56050.0,58.3036,58.3584,58.267,58.3219,56050.0
2018-01-18 11:05:00,63.85,63.85,63.8,63.8,23774.0,58.3219,58.3219,58.2762,58.2762,23774.0
2018-01-18 11:10:00,63.8,63.94,63.79,63.92,41801.0,58.2762,58.4041,58.267,58.3858,41801.0
2018-01-18 11:15:00,63.92,64.0,63.89,63.99,57981.0,58.3858,58.4589,58.3584,58.4497,57981.0
2018-01-18 11:20:00,63.99,64.01,63.86,63.88,62008.0,58.4497,58.468,58.331,58.3493,62008.0
2018-01-18 11:25:00,63.89,63.92,63.81,63.81,51594.0,58.3584,58.3858,58.2853,58.2853,51594.0
2018-01-18 11:30:00,63.81,63.86,63.81,63.86,52257.0,58.2853,58.331,58.2853,58.331,52257.0
2018-01-18 11:35:00,63.86,63.89,63.83,63.83,29693.0,58.331,58.3584,58.3036,58.3036,29693.0
2018-01-18 11:40:00,63.82,63.88,63.81,63.85,49135.0,58.2945,58.3493,58.2853,58.3219,49135.0
2018-01-18 11:45:00,63.85,63.85,63.74,63.76,51678.0,58.3219,58.3219,58.2214,58.2396,51678.0
2018-01-18 11:50:00,63.76,63.8,63.74,63.79,28879.0,58.2396,58.2762,58.2214,58.267,28879.0
2018-01-18 11:55:00,63.78,63.84,63.75,63.8,35431.0,58.2579,58.3127,58.2305,58.2762,35431.0
2018-01-18 12:00:00,63.81,63.95,63.8,63.93,30651.0,58.2853,58.4132,58.2762,58.3949,30651.0
2018-01-18 12:05:00,63.93,63.96,63.9,63.92,28798.0,58.3949,58.4223,58.3675,58.3858,28798.0
2018-01-18 12:10:00,63.91,64.0,63.9,63.98,33708.0,58.3767,58.4589,58.3675,58.4406,33708.0
2018-01-18 12:15:00,63.99,64.03,63.93,63.95,39804.0,58.4497,58.4863,58.3949,58.4132,39804.0
2018-01-18 12:20:00,63.94,63.95,63.91,63.92,23145.0,58.4041,58.4132,58.3767,58.3858,23145.0
2018-01-18 12:25:00,63.92,64.01,63.92,63.99,34804.0,58.3858,58.468,58.3858,58.4497,34804.0
2018-01-18 12:30:00,63.98,63.99,63.95,63.96,16785.0,58.4406,58.4497,58.4132,58.4223,16785.0
2018-01-18 12:35:00,63.96,63.99,63.93,63.99,35215.0,58.4223,58.4497,58.3949,58.4497,35215.0
2018-01-18 12:40:00,63.99,64.06,63.98,64.05,38032.0,58.4497,58.5137,58.4406,58.5045,38032.0
2018-01-18 12:45:00,64.06,64.07,64.04,64.05,28571.0,58.5137,58.5228,58.4954,58.5045,28571.0
2018-01-18 12:50:00,64.04,64.04,64.02,64.03,26075.0,58.4954,58.4954,58.4771,58.4863,26075.0
2018-01-18 12:55:00,64.03,64.03,63.97,63.99,25440.0,58.4863,58.4863,58.4315,58.4497,25440.0
2018-01-18 13:00:00,63.99,64.0,63.95,63.97,27396.0,58.4497,58.4589,58.4132,58.4315,27396.0
2018-01-18 13:05:00,63.97,64.01,63.96,63.99,29468.0,58.4315,58.468,58.4223,58.4497,29468.0
2018-01-18 13:10:00,63.99,64.01,63.97,63.98,27795.0,58.4497,58.468,58.4315,58.4406,27795.0
2018-01-18 13:15:00,63.98,63.99,63.96,63.96,19358.0,58.4406,58.4497,58.4223,58.4223,19358.0
2018-01-18 13:20:00,63.96,63.98,63.96,63.98,13686.0,58.4223,58.4406,58.4223,58.4406,13686.0
2018-01-18 13:25:00,63.99,64.0,63.98,63.99,21198.0,58.4497,58.4589,58.4406,58.4497,21198.0
2018-01-18 13:30:00,63.99,64.03,63.99,64.03,17269.0,58.4497,58.4863,58.4497,58.4863,17269.0
2018-01-18 13:35:00,64.02,64.05,64.01,64.02,25763.0,58.4771,58.5045,58.468,58.4771,25763.0
2018-01-18 13:40:00,64.03,64.06,64.02,64.02,33392.0,58.4863,58.5137,58.4771,58.4771,33392.0
2018-01-18 13:45:00,64.03,64.05,64.01,64.01,22679.0,58.4863,58.5045,58.468,58.468,22679.0
2018-01-18 13:50:00,64.02,64.03,63.98,63.99,33469.0,58.4771,58.4863,58.4406,58.4497,33469.0
2018-01-18 13:55:00,63.98,64.06,63.94,64.01,59274.0,58.4406,58.5137,58.4041,58.468,59274.0
2018-01-18 14:00:00,64.01,64.07,64.0,64.02,35234.0,58.468,58.5228,58.4589,58.4771,35234.0
2018-01-18 14:05:00,64.02,64.02,63.98,64.01,26457.0,58.4771,58.4771,58.4406,58.468,26457.0
2018-01-18 14:10:00,64.02,64.03,63.98,64.0,28493.0,58.4771,58.4863,58.4406,58.4589,28493.0
2018-01-18 14:15:00,64.0,64.03,63.97,64.0,29483.0,58.4589,58.4863,58.4315,58.4589,29483.0
2018-01-18 14:20:00,64.0,64.01,63.97,64.0,24565.0,58.4589,58.468,58.4315,58.4589,24565.0
2018-01-18 14:25:00,64.0,64.01,63.98,64.01,27943.0,58.4589,58.468,58.4406,58.468,27943.0
2018-01-18 14:30:00,64.02,64.02,64.0,64.02,31206.0,58.4771,58.4771,58.4589,58.4771,31206.0
2018-01-18 14:35:00,64.02,64.05,64.0,64.02,28982.0,58.4771,58.5045,58.4589,58.4771,28982.0
2018-01-18 14:40:00,64.02,64.04,64.01,64.02,27608.0,58.4771,58.4954,58.468,58.4771,27608.0
2018-01-18 14:45:00,64.03,64.04,63.98,63.99,37614.0,58.4863,58.4954,58.4406,58.4497,37614.0
2018-01-18 14:50:00,64.0,64.03,63.97,64.03,47765.0,58.4589,58.4863,58.4315,58.4863,47765.0
2018-01-18 14:55:00,64.02,64.04,64.01,64.02,21633.0,58.4771,58.4954,58.468,58.4771,21633.0
2018-01-18 15:00:00,64.02,64.02,63.99,64.02,28059.0,58.4771,58.4771,58.4497,58.4771,28059.0
2018-01-18 15:05:00,64.02,64.08,64.01,64.08,31829.0,58.4771,58.5319,58.468,58.5319,31829.0
2018-01-18 15:10:00,64.09,64.13,64.08,64.13,34572.0,58.5411,58.5776,58.5319,58.5776,34572.0
2018-01-18 15:15:00,64.13,64.19,64.12,64.16,41531.0,58.5776,58.6324,58.5685,58.605,41531.0
2018-01-18 15:20:00,64.16,64.16,64.12,64.13,24823.0,58.605,58.605,58.5685,58.5776,24823.0
2018-01-18 15:25:00,64.12,64.13,64.09,64.09,55375.0,58.5685,58.5776,58.5411,58.5411,55375.0
2018-01-18 15:30:00,64.09,64.11,64.05,64.11,104461.0,58.5411,58.5593,58.5045,58.5593,104461.0
2018-01-18 15:35:00,64.1,64.14,64.09,64.14,62215.0,58.5502,58.5867,58.5411,58.5867,62215.0
2018-01-18 15:40:00,64.13,64.17,64.12,64.14,92042.0,58.5776,58.6141,58.5685,58.5867,92042.0
2018-01-18 15:45:00,64.13,64.14,64.1,64.13,64401.0,58.5776,58.5867,58.5502,58.5776,64401.0
2018-01-18 15:50:00,64.13,64.17,64.11,64.15,96918.0,58.5776,58.6141,58.5593,58.5959,96918.0
2018-01-18 15:55:00,64.15,64.21,64.11,64.12,433751.0,58.5959,58.6507,58.5593,58.5685,433751.0
2018-01-19 09:30:00,65.31,65.75,65.12,65.57,1030492.0,59.6554,60.0574,59.4819,59.8929,1030492.0
2018-01-19 09:35:00,65.59,65.63,65.37,65.41,237076.0,59.9112,59.9477,59.7103,59.7468,237076.0
2018-01-19 09:40:00,65.41,65.98,65.34,65.95,302122.0,59.7468,60.2674,59.6828,60.24,302122.0
2018-01-19 09:45:00,65.96,66.25,65.96,66.13,306312.0,60.2492,60.5141,60.2492,60.4045,306312.0
2018-01-19 09:50:00,66.13,66.49,66.12,66.29,224153.0,60.4045,60.7333,60.3953,60.5506,224153.0
2018-01-19 09:55:00,66.3,66.34,66.09,66.28,145256.0,60.5597,60.5963,60.3679,60.5415,145256.0
2018-01-19 10:00:00,66.27,66.3,65.99,66.02,195473.0,60.5323,60.5597,60.2766,60.304,195473.0
2018-01-19 10:05:00,66.03,66.14,65.95,66.1,158580.0,60.3131,60.4136,60.24,60.377,158580.0
2018-01-19 10:10:00,66.1,66.3,66.07,66.29,143404.0,60.377,60.5597,60.3496,60.5506,143404.0
2018-01-19 10:15:00,66.27,66.37,66.2,66.23,119569.0,60.5323,60.6237,60.4684,60.4958,119569.0
2018-01-19 10:20:00,66.24,66.35,66.24,66.34,118373.0,60.5049,60.6054,60.5049,60.5963,118373.0
2018-01-19 10:25:00,66.34,66.42,66.3,66.34,162286.0,60.5963,60.6693,60.5597,60.5963,162286.0
2018-01-19 10:30:00,66.35,66.47,66.34,66.44,85872.0,60.6054,60.715,60.5963,60.6876,85872.0
2018-01-19 10:35:00,66.44,66.48,66.4,66.47,104833.0,60.6876,60.7241,60.6511,60.715,104833.0
2018-01-19 10:40:00,66.47,66.49,66.4,66.45,111170.0,60.715,60.7333,60.6511,60.6967,111170.0
2018-01-19 10:45:00,66.45,66.46,66.39,66.43,61242.0,60.6967,60.7059,60.6419,60.6785,61242.0
2018-01-19 10:50:00,66.42,66.45,66.34,66.38,85924.0,60.6693,60.6967,60.5963,60.6328,85924.0
2018-01-19 10:55:00,66.38,66.41,66.31,66.37,90574.0,60.6328,60.6602,60.5689,60.6237,90574.0
2018-01-19 11:00:00,66.38,66.41,66.33,66.4,72995.0,60.6328,60.6602,60.5871,60.6511,72995.0
2018-01-19 11:05:00,66.4,66.42,66.27,66.32,131477.0,60.6511,60.6693,60.5323,60.578,131477.0
2018-01-19 11:10:00,66.33,66.45,66.32,66.44,84540.0,60.5871,60.6967,60.578,60.6876,84540.0
2018-01-19 11:15:00,66.43,66.45,66.37,66.45,105405.0,60.6785,60.6967,60.6237,60.6967,105405.0
2018-01-19 11:20:00,66.45,66.45,66.37,66.4,55109.0,60.6967,60.6967,60.6237,60.6511,55109.0
2018-01-19 11:25:00,66.4,66.47,66.25,66.38,154842.0,60.6511,60.715,60.5141,60.6328,154842.0
2018-01-19 11:30:00,66.37,66.49,66.37,66.49,72015.0,60.6237,60.7333,60.6237,60.7333,72015.0
2018-01-19 11:35:00,66.48,66.57,66.45,66.56,131432.0,60.7241,60.8064,60.6967,60.7972,131432.0
2018-01-19 11:40:00,66.56,66.58,66.49,66.52,154485.0,60.7972,60.8155,60.7333,60.7607,154485.0
2018-01-19 11:45:00,66.53,66.55,66.48,66.5,111838.0,60.7698,60.7881,60.7241,60.7424,111838.0
2018-01-19 11:50:00,66.5,66.57,66.5,66.57,96672.0,60.7424,60.8064,60.7424,60.8064,96672.0
2018-01-19 11:55:00,66.56,66.62,66.52,66.59,56108.0,60.7972,60.852,60.7607,60.8246,56108.0
2018-01-19 12:00:00,66.59,66.65,66.59,66.6,56317.0,60.8246,60.8794,60.8246,60.8338,56317.0
2018-01-19 12:05:00,66.61,66.68,66.61,66.66,63266.0,60.8429,60.9068,60.8429,60.8886,63266.0
2018-01-19 12:10:00,66.67,66.68,66.62,66.64,56571.0,60.8977,60.9068,60.852,60.8703,56571.0
2018-01-19 12:15:00,66.64,66.68,66.64,66.68,43917.0,60.8703,60.9068,60.8703,60.9068,43917.0
2018-01-19 12:20:00,66.68,66.7,66.64,66.66,59316.0,60.9068,60.9251,60.8703,60.8886,59316.0
2018-01-19 12:25:00,66.65,66.68,66.64,66.67,38174.0,60.8794,60.9068,60.8703,60.8977,38174.0
2018-01-19 12:30:00,66.67,66.72,66.66,66.7,99797.0,60.8977,60.9434,60.8886,60.9251,99797.0
2018-01-19 12:35:00,66.7,66.73,66.69,66.73,67808.0,60.9251,60.9525,60.916,60.9525,67808.0
2018-01-19 12:40:00,66.73,66.78,66.73,66.74,86977.0,60.9525,60.9982,60.9525,60.9616,86977.0
2018-01-19 12:45:00,66.75,66.82,66.73,66.8,87424.0,60.9708,61.0347,60.9525,61.0164,87424.0
2018-01-19 12:50:00,66.8,66.9,66.79,66.89,129567.0,61.0164,61.1078,61.0073,61.0987,129567.0
2018-01-19 12:55:00,66.89,66.98,66.88,66.97,128481.0,61.0987,61.1809,61.0895,61.1717,128481.0
2018-01-19 13:00:00,66.98,67.04,66.96,67.01,183778.0,61.1809,61.2357,61.1626,61.2083,183778.0
2018-01-19 13:05:00,67.01,67.04,66.97,67.02,164867.0,61.2083,61.2357,61.1717,61.2174,164867.0
2018-01-19 13:10:00,67.02,67.11,67.02,67.09,57352.0,61.2174,61.2996,61.2174,61.2813,57352.0
2018-01-19 13:15:00,67.1,67.11,67.04,67.04,52179.0,61.2905,61.2996,61.2357,61.2357,52179.0
2018-01-19 13:20:00,67.05,67.05,66.97,67.03,93595.0,61.2448,61.2448,61.1717,61.2265,93595.0
2018-01-19 13:25:00,67.02,67.07,66.99,67.06,57260.0,61.2174,61.2631,61.19,61.2539,57260.0
2018-01-19 13:30:00,67.06,67.14,67.03,67.06,79303.0,61.2539,61.327,61.2265,61.2539,79303.0
2018-01-19 13:35:00,67.06,67.07,66.89,66.95,177833.0,61.2539,61.2631,61.0987,61.1535,177833.0
2018-01-19 13:40:00,66.95,67.02,66.94,67.0,60385.0,61.1535,61.2174,61.1443,61.1991,60385.0
2018-01-19 13:45:00,67.0,67.02,66.97,66.97,59069.0,61.1991,61.2174,61.1717,61.1717,59069.0
2018-01-19 13:50:00,66.98,67.01,66.96,66.99,40297.0,61.1809,61.2083,61.1626,61.19,40297.0
2018-01-19 13:55:00,66.99,67.04,66.97,67.0,90859.0,61.19,61.2357,61.1717,61.1991,90859.0
2018-01-19 14:00:00,67.0,67.04,66.98,66.98,56693.0,61.1991,61.2357,61.1809,61.1809,56693.0
2018-01-19 14:05:00,66.98,66.99,66.91,66.95,73530.0,61.1809,61.19,61.1169,61.1535,73530.0
2018-01-19 14:10:00,66.94,66.95,66.89,66.94,57333.0,61.1443,61.1535,61.0987,61.1443,57333.0
2018-01-19 14:15:00,66.94,66.94,66.85,66.88,122335.0,61.1443,61.1443,61.0621,61.0895,122335.0
2018-01-19 14:20:00,66.88,66.97,66.87,66.96,141795.0,61.0895,61.1717,61.0804,61.1626,141795.0
2018-01-19 14:25:00,66.97,67.05,66.95,67.04,113829.0,61.1717,61.2448,61.1535,61.2357,113829.0
2018-01-19 14:30:00,67.04,67.1,67.0,67.05,115954.0,61.2357,61.2905,61.1991,61.2448,115954.0
2018-01-19 14:35:00,67.06,67.11,67.06,67.1,58543.0,61.2539,61.2996,61.2539,61.2905,58543.0
2018-01-19 14:40:00,67.09,67.11,67.04,67.05,85958.0,61.2813,61.2996,61.2357,61.2448,85958.0
2018-01-19 14:45:00,67.06,67.13,67.06,67.13,60504.0,61.2539,61.3179,61.2539,61.3179,60504.0
2018-01-19 14:50:00,67.13,67.16,67.08,67.13,78860.0,61.3179,61.3453,61.2722,61.3179,78860.0
2018-01-19 14:55:00,67.13,67.15,67.04,67.07,138547.0,61.3179,61.3361,61.2357,61.2631,138547.0
2018-01-19 15:00:00,67.07,67.08,67.0,67.04,87567.0,61.2631,61.2722,61.1991,61.2357,87567.0
2018-01-19 15:05:00,67.04,67.06,66.98,66.98,115400.0,61.2357,61.2539,61.1809,61.1809,115400.0
2018-01-19 15:10:00,66.98,67.02,66.98,67.01,54772.0,61.1809,61.2174,61.1809,61.2083,54772.0
2018-01-19 15:15:00,67.01,67.05,67.0,67.03,109621.0,61.2083,61.2448,61.1991,61.2265,109621.0
2018-01-19 15:20:00,67.03,67.11,67.01,67.09,116152.0,61.2265,61.2996,61.2083,61.2813,116152.0
2018-01-19 15:25:00,67.08,67.14,67.07,67.14,142019.0,61.2722,61.327,61.2631,61.327,142019.0
2018-01-19 15:30:00,67.14,67.22,67.13,67.17,141898.0,61.327,61.4001,61.3179,61.3544,141898.0
2018-01-19 15:35:00,67.17,67.19,67.11,67.11,154815.0,61.3544,61.3727,61.2996,61.2996,154815.0
2018-01-19 15:40:00,67.1,67.11,67.06,67.08,189327.0,61.2905,61.2996,61.2539,61.2722,189327.0
2018-01-19 15:45:00,67.08,67.09,67.02,67.05,236545.0,61.2722,61.2813,61.2174,61.2448,236545.0
2018-01-19 15:50:00,67.05,67.14,67.02,67.13,389053.0,61.2448,61.327,61.2174,61.3179,389053.0
2018-01-19 15:55:00,67.13,67.24,67.12,67.21,697209.0,61.3179,61.4183,61.3087,61.3909,697209.0
2018-01-22 09:30:00,66.55,66.83,66.22,66.65,580261.0,60.7881,61.0438,60.4867,60.8794,580261.0
2018-01-22 09:35:00,66.64,66.8,66.56,66.66,100964.0,60.8703,61.0164,60.7972,60.8886,100964.0
2018-01-22 09:40:00,66.66,66.66,66.36,66.42,92219.0,60.8886,60.8886,60.6145,60.6693,92219.0
2018-01-22 09:45:00,66.44,66.59,66.42,66.44,162899.0,60.6876,60.8246,60.6693,60.6876,162899.0
2018-01-22 09:50:00,66.44,66.46,66.33,66.43,103794.0,60.6876,60.7059,60.5871,60.6785,103794.0
2018-01-22 09:55:00,66.43,66.43,66.29,66.35,71176.0,60.6785,60.6785,60.5506,60.6054,71176.0
2018-01-22 10:00:00,66.34,66.39,66.26,66.29,88511.0,60.5963,60.6419,60.5232,60.5506,88511.0
2018-01-22 10:05:00,66.29,66.3,66.22,66.27,76279.0,60.5506,60.5597,60.4867,60.5323,76279.0
2018-01-22 10:10:00,66.26,66.36,66.21,66.33,95089.0,60.5232,60.6145,60.4775,60.5871,95089.0
2018-01-22 10:15:00,66.32,66.37,66.3,66.32,78869.0,60.578,60.6237,60.5597,60.578,78869.0
2018-01-22 10:20:00,66.32,66.34,66.25,66.28,52555.0,60.578,60.5963,60.5141,60.5415,52555.0
2018-01-22 10:25:00,66.27,66.38,66.25,66.31,80781.0,60.5323,60.6328,60.5141,60.5689,80781.0
2018-01-22 10:30:00,66.32,66.36,66.21,66.31,148942.0,60.578,60.6145,60.4775,60.5689,148942.0
2018-01-22 10:35:00,66.31,66.31,66.14,66.19,57714.0,60.5689,60.5689,60.4136,60.4593,57714.0
2018-01-22 10:40:00,66.21,66.22,66.05,66.09,56014.0,60.4775,60.4867,60.3314,60.3679,56014.0
2018-01-22 10:45:00,66.1,66.16,66.04,66.14,94834.0,60.377,60.4319,60.3222,60.4136,94834.0
2018-01-22 10:50:00,66.13,66.23,66.13,66.17,67147.0,60.4045,60.4958,60.4045,60.441,67147.0
2018-01-22 10:55:00,66.16,66.2,66.11,66.12,33024.0,60.4319,60.4684,60.3862,60.3953,33024.0
2018-01-22 11:00:00,66.12,66.14,66.05,66.13,83633.0,60.3953,60.4136,60.3314,60.4045,83633.0
2018-01-22 11:05:00,66.14,66.2,66.14,66.19,49690.0,60.4136,60.4684,60.4136,60.4593,49690.0
2018-01-22 11:10:00,66.2,66.22,66.06,66.07,69254.0,60.4684,60.4867,60.3405,60.3496,69254.0
2018-01-22 11:15:00,66.08,66.12,66.06,66.11,51404.0,60.3588,60.3953,60.3405,60.3862,51404.0
2018-01-22 11:20:00,66.11,66.11,66.05,66.1,67089.0,60.3862,60.3862,60.3314,60.377,67089.0
2018-01-22 11:25:00,66.1,66.1,65.87,65.96,115248.0,60.377,60.377,60.167,60.2492,115248.0
2018-01-22 11:30:00,65.95,65.97,65.91,65.93,39077.0,60.24,60.2583,60.2035,60.2218,39077.0
2018-01-22 11:35:00,65.93,65.95,65.9,65.93,48883.0,60.2218,60.24,60.1944,60.2218,48883.0
2018-01-22 11:40:00,65.93,66.03,65.76,66.01,153239.0,60.2218,60.3131,60.0665,60.2948,153239.0
2018-01-22 11:45:00,66.01,66.05,65.97,66.01,35662.0,60.2948,60.3314,60.2583,60.2948,35662.0
2018-01-22 11:50:00,66.01,66.03,65.94,66.0,35342.0,60.2948,60.3131,60.2309,60.2857,35342.0
2018-01-22 11:55:00,66.0,66.09,65.99,66.08,43998.0,60.2857,60.3679,60.2766,60.3588,43998.0
2018-01-22 12:00:00,66.08,66.1,66.04,66.09,33788.0,60.3588,60.377,60.3222,60.3679,33788.0
2018-01-22 12:05:00,66.1,66.17,66.09,66.15,29904.0,60.377,60.441,60.3679,60.4227,29904.0
2018-01-22 12:10:00,66.15,66.19,66.15,66.17,32964.0,60.4227,60.4593,60.4227,60.441,32964.0
2018-01-22 12:15:00,66.18,66.22,66.17,66.2,21655.0,60.4501,60.4867,60.441,60.4684,21655.0
2018-01-22 12:20:00,66.19,66.24,66.15,66.18,53134.0,60.4593,60.5049,60.4227,60.4501,53134.0
2018-01-22 12:25:00,66.19,66.24,66.18,66.22,34031.0,60.4593,60.5049,60.4501,60.4867,34031.0
2018-01-22 12:30:00,66.23,66.29,66.22,66.29,31012.0,60.4958,60.5506,60.4867,60.5506,31012.0
2018-01-22 12:35:00,66.29,66.31,66.27,66.28,31331.0,60.5506,60.5689,60.5323,60.5415,31331.0
2018-01-22 12:40:00,66.28,66.35,66.27,66.34,28241.0,60.5415,60.6054,60.5323,60.5963,28241.0
2018-01-22 12:45:00,66.33,66.34,66.23,66.27,61289.0,60.5871,60.5963,60.4958,60.5323,61289.0
2018-01-22 12:50:00,66.26,66.35,66.26,66.31,41352.0,60.5232,60.6054,60.5232,60.5689,41352.0
2018-01-22 12:55:00,66.31,66.32,66.27,66.28,20401.0,60.5689,60.578,60.5323,60.5415,20401.0
2018-01-22 13:00:00,66.29,66.3,66.23,66.23,37526.0,60.5506,60.5597,60.4958,60.4958,37526.0
2018-01-22 13:05:00,66.23,66.28,66.22,66.25,22020.0,60.4958,60.5415,60.4867,60.5141,22020.0
2018-01-22 13:10:00,66.26,66.31,66.25,66.3,42718.0,60.5232,60.5689,60.5141,60.5597,42718.0
2018-01-22 13:15:00,66.31,66.4,66.3,66.4,43966.0,60.5689,60.6511,60.5597,60.6511,43966.0
2018-01-22 13:20:00,66.4,66.41,66.35,66.38,55045.0,60.6511,60.6602,60.6054,60.6328,55045.0
2018-01-22 13:25:00,66.39,66.4,66.35,66.36,23261.0,60.6419,60.6511,60.6054,60.6145,23261.0
2018-01-22 13:30:00,66.37,66.38,66.35,66.37,25410.0,60.6237,60.6328,60.6054,60.6237,25410.0
2018-01-22 13:35:00,66.36,66.39,66.36,66.37,21337.0,60.6145,60.6419,60.6145,60.6237,21337.0
2018-01-22 13:40:00,66.37,66.4,66.37,66.39,22062.0,60.6237,60.6511,60.6237,60.6419,22062.0
2018-01-22 13:45:00,66.39,66.41,66.38,66.38,42197.0,60.6419,60.6602,60.6328,60.6328,42197.0
2018-01-22 13:50:00,66.38,66.4,66.32,66.33,60969.0,60.6328,60.6511,60.578,60.5871,60969.0
2018-01-22 13:55:00,66.33,66.35,66.31,66.32,24312.0,60.5871,60.6054,60.5689,60.578,24312.0
2018-01-22 14:00:00,66.32,66.34,66.31,66.32,13276.0,60.578,60.5963,60.5689,60.578,13276.0
2018-01-22 14:05:00,66.32,66.32,66.3,66.32,79686.0,60.578,60.578,60.5597,60.578,79686.0
2018-01-22 14:10:00,66.31,66.35,66.31,66.35,26883.0,60.5689,60.6054,60.5689,60.6054,26883.0
2018-01-22 14:15:00,66.34,66.37,66.34,66.36,21260.0,60.5963,60.6237,60.5963,60.6145,21260.0
2018-01-22 14:20:00,66.36,66.38,66.29,66.3,42782.0,60.6145,60.6328,60.5506,60.5597,42782.0
2018-01-22 14:25:00,66.3,66.33,66.29,66.33,16867.0,60.5597,60.5871,60.5506,60.5871,16867.0
2018-01-22 14:30:00,66.33,66.33,66.27,66.27,23575.0,60.5871,60.5871,60.5323,60.5323,23575.0
2018-01-22 14:35:00,66.27,66.3,66.25,66.29,25964.0,60.5323,60.5597,60.5141,60.5506,25964.0
2018-01-22 14:40:00,66.29,66.3,66.27,66.28,22061.0,60.5506,60.5597,60.5323,60.5415,22061.0
2018-01-22 14:45:00,66.28,66.35,66.28,66.33,36325.0,60.5415,60.6054,60.5415,60.5871,36325.0
2018-01-22 14:50:00,66.33,66.34,66.32,66.33,18546.0,60.5871,60.5963,60.578,60.5871,18546.0
2018-01-22 14:55:00,66.34,66.37,66.33,66.36,19107.0,60.5963,60.6237,60.5871,60.6145,19107.0
2018-01-22 15:00:00,66.35,66.38,66.34,66.36,32433.0,60.6054,60.6328,60.5963,60.6145,32433.0
2018-01-22 15:05:00,66.36,66.36,66.32,66.32,37160.0,60.6145,60.6145,60.578,60.578,37160.0
2018-01-22 15:10:00,66.32,66.37,66.32,66.34,38928.0,60.578,60.6237,60.578,60.5963,38928.0
2018-01-22 15:15:00,66.34,66.41,66.33,66.39,68563.0,60.5963,60.6602,60.5871,60.6419,68563.0
2018-01-22 15:20:00,66.4,66.41,66.38,66.38,31002.0,60.6511,60.6602,60.6328,60.6328,31002.0
2018-01-22 15:25:00,66.38,66.39,66.36,66.38,41474.0,60.6328,60.6419,60.6145,60.6328,41474.0
2018-01-22 15:30:00,66.39,66.39,66.31,66.32,81864.0,60.6419,60.6419,60.5689,60.578,81864.0
2018-01-22 15:35:00,66.32,66.33,66.28,66.33,91176.0,60.578,60.5871,60.5415,60.5871,91176.0
2018-01-22 15:40:00,66.32,66.37,66.31,66.37,95897.0,60.578,60.6237,60.5689,60.6237,95897.0
2018-01-22 15:45:00,66.36,66.37,66.3,66.37,155904.0,60.6145,60.6237,60.5597,60.6237,155904.0
2018-01-22 15:50:00,66.38,66.41,66.36,66.37,194094.0,60.6328,60.6602,60.6145,60.6237,194094.0
2018-01-22 15:55:00,66.38,66.42,66.32,66.37,569659.0,60.6328,60.6693,60.578,60.6237,569659.0
2018-01-23 09:30:00,66.44,66.77,66.44,66.72,241511.0,60.6876,60.989,60.6876,60.9434,241511.0
2018-01-23 09:35:00,66.73,66.88,66.67,66.85,86027.0,60.9525,61.0895,60.8977,61.0621,86027.0
2018-01-23 09:40:00,66.86,66.93,66.79,66.87,79561.0,61.0712,61.1352,61.0073,61.0804,79561.0
2018-01-23 09:45:00,66.88,67.19,66.88,67.11,137227.0,61.0895,61.3727,61.0895,61.2996,137227.0
2018-01-23 09:50:00,67.12,67.13,67.03,67.07,57646.0,61.3087,61.3179,61.2265,61.2631,57646.0
2018-01-23 09:55:00,67.05,67.05,66.85,67.05,113554.0,61.2448,61.2448,61.0621,61.2448,113554.0
2018-01-23 10:00:00,67.03,67.04,66.97,67.03,59435.0,61.2265,61.2357,61.1717,61.2265,59435.0
2018-01-23 10:05:00,67.04,67.16,66.95,67.16,96658.0,61.2357,61.3453,61.1535,61.3453,96658.0
2018-01-23 10:10:00,67.16,67.33,67.15,67.29,140155.0,61.3453,61.5006,61.3361,61.464,140155.0
2018-01-23 10:15:00,67.29,67.29,67.16,67.19,49559.0,61.464,61.464,61.3453,61.3727,49559.0
2018-01-23 10:20:00,67.19,67.19,67.01,67.05,55128.0,61.3727,61.3727,61.2083,61.2448,55128.0
2018-01-23 10:25:00,67.05,67.09,67.04,67.05,37087.0,61.2448,61.2813,61.2357,61.2448,37087.0
2018-01-23 10:30:00,67.05,67.06,66.99,67.0,127423.0,61.2448,61.2539,61.19,61.1991,127423.0
2018-01-23 10:35:00,66.99,67.01,66.89,66.92,80035.0,61.19,61.2083,61.0987,61.1261,80035.0
2018-01-23 10:40:00,66.92,66.98,66.9,66.97,60211.0,61.1261,61.1809,61.1078,61.1717,60211.0
2018-01-23 10:45:00,66.97,67.06,66.96,67.01,60724.0,61.1717,61.2539,61.1626,61.2083,60724.0
2018-01-23 10:50:00,67.01,67.03,66.94,66.95,37211.0,61.2083,61.2265,61.1443,61.1535,37211.0
2018-01-23 10:55:00,66.95,67.06,66.94,67.06,62905.0,61.1535,61.2539,61.1443,61.2539,62905.0
2018-01-23 11:00:00,67.06,67.15,66.98,67.0,67111.0,61.2539,61.3361,61.1809,61.1991,67111.0
2018-01-23 11:05:00,67.0,67.04,66.93,67.03,55428.0,61.1991,61.2357,61.1352,61.2265,55428.0
2018-01-23 11:10:00,67.04,67.06,66.98,66.98,46774.0,61.2357,61.2539,61.1809,61.1809,46774.0
2018-01-23 11:15:00,66.98,67.02,66.93,66.94,42442.0,61.1809,61.2174,61.1352,61.1443,42442.0
2018-01-23 11:20:00,66.94,67.02,66.92,67.02,47264.0,61.1443,61.2174,61.1261,61.2174,47264.0
2018-01-23 11:25:00,67.03,67.04,66.94,66.97,87499.0,61.2265,61.2357,61.1443,61.1717,87499.0
2018-01-23 11:30:00,66.97,67.02,66.95,66.96,38226.0,61.1717,61.2174,61.1535,61.1626,38226.0
2018-01-23 11:35:00,66.97,66.97,66.93,66.95,26216.0,61.1717,61.1717,61.1352,61.1535,26216.0
2018-01-23 11:40:00,66.96,66.98,66.93,66.97,50158.0,61.1626,61.1809,61.1352,61.1717,50158.0
2018-01-23 11:45:00,66.97,66.99,66.92,66.92,32947.0,61.1717,61.19,61.1261,61.1261,32947.0
2018-01-23 11:50:00,66.92,66.97,66.89,66.93,41193.0,61.1261,61.1717,61.0987,61.1352,41193.0
2018-01-23 11:55:00,66.93,66.95,66.89,66.94,44469.0,61.1352,61.1535,61.0987,61.1443,44469.0
2018-01-23 12:00:00,66.94,66.98,66.93,66.95,40890.0,61.1443,61.1809,61.1352,61.1535,40890.0
2018-01-23 12:05:00,66.95,66.96,66.92,66.92,33418.0,61.1535,61.1626,61.1261,61.1261,33418.0
2018-01-23 12:10:00,66.92,66.95,66.86,66.95,47547.0,61.1261,61.1535,61.0712,61.1535,47547.0
2018-01-23 12:15:00,66.95,66.95,66.9,66.91,42182.0,61.1535,61.1535,61.1078,61.1169,42182.0
2018-01-23 12:20:00,66.91,66.97,66.91,66.95,24919.0,61.1169,61.1717,61.1169,61.1535,24919.0
2018-01-23 12:25:00,66.95,66.96,66.92,66.93,21789.0,61.1535,61.1626,61.1261,61.1352,21789.0
2018-01-23 12:30:00,66.94,67.01,66.93,67.01,32900.0,61.1443,61.2083,61.1352,61.2083,32900.0
2018-01-23 12:35:00,67.0,67.03,67.0,67.03,26615.0,61.1991,61.2265,61.1991,61.2265,26615.0
2018-01-23 12:40:00,67.03,67.03,66.99,67.01,24806.0,61.2265,61.2265,61.19,61.2083,24806.0
2018-01-23 12:45:00,67.01,67.08,67.01,67.08,50787.0,61.2083,61.2722,61.2083,61.2722,50787.0
2018-01-23 12:50:00,67.08,67.18,67.07,67.17,73201.0,61.2722,61.3635,61.2631,61.3544,73201.0
2018-01-23 12:55:00,67.17,67.18,67.09,67.13,31334.0,61.3544,61.3635,61.2813,61.3179,31334.0
2018-01-23 13:00:00,67.13,67.17,67.11,67.11,33686.0,61.3179,61.3544,61.2996,61.2996,33686.0
2018-01-23 13:05:00,67.1,67.16,67.09,67.14,57655.0,61.2905,61.3453,61.2813,61.327,57655.0
2018-01-23 13:10:00,67.13,67.16,67.11,67.15,39681.0,61.3179,61.3453,61.2996,61.3361,39681.0
2018-01-23 13:15:00,67.16,67.18,67.12,67.13,33645.0,61.3453,61.3635,61.3087,61.3179,33645.0
2018-01-23 13:20:00,67.12,67.14,67.09,67.1,24663.0,61.3087,61.327,61.2813,61.2905,24663.0
2018-01-23 13:25:00,67.1,67.13,67.1,67.12,37142.0,61.2905,61.3179,61.2905,61.3087,37142.0
2018-01-23 13:30:00,67.12,67.12,67.08,67.11,23057.0,61.3087,61.3087,61.2722,61.2996,23057.0
2018-01-23 13:35:00,67.11,67.14,67.09,67.12,34723.0,61.2996,61.327,61.2813,61.3087,34723.0
2018-01-23 13:40:00,67.13,67.15,67.11,67.14,28387.0,61.3179,61.3361,61.2996,61.327,28387.0
2018-01-23 13:45:00,67.14,67.17,67.13,67.14,17981.0,61.327,61.3544,61.3179,61.327,17981.0
2018-01-23 13:50:00,67.14,67.16,67.13,67.16,13534.0,61.327,61.3453,61.3179,61.3453,13534.0
2018-01-23 13:55:00,67.15,67.19,67.14,67.14,33915.0,61.3361,61.3727,61.327,61.327,33915.0
2018-01-23 14:00:00,67.15,67.17,67.12,67.12,36236.0,61.3361,61.3544,61.3087,61.3087,36236.0
2018-01-23 14:05:00,67.13,67.16,67.12,67.13,24684.0,61.3179,61.3453,61.3087,61.3179,24684.0
2018-01-23 14:10:00,67.12,67.18,67.12,67.17,39549.0,61.3087,61.3635,61.3087,61.3544,39549.0
2018-01-23 14:15:00,67.17,67.19,67.15,67.18,23090.0,61.3544,61.3727,61.3361,61.3635,23090.0
2018-01-23 14:20:00,67.18,67.18,67.15,67.15,19368.0,61.3635,61.3635,61.3361,61.3361,19368.0
2018-01-23 14:25:00,67.15,67.17,67.14,67.15,38360.0,61.3361,61.3544,61.327,61.3361,38360.0
2018-01-23 14:30:00,67.16,67.18,67.14,67.17,20031.0,61.3453,61.3635,61.327,61.3544,20031.0
2018-01-23 14:35:00,67.17,67.19,67.15,67.15,26462.0,61.3544,61.3727,61.3361,61.3361,26462.0
2018-01-23 14:40:00,67.15,67.16,67.1,67.13,44124.0,61.3361,61.3453,61.2905,61.3179,44124.0
2018-01-23 14:45:00,67.12,67.19,67.12,67.13,57257.0,61.3087,61.3727,61.3087,61.3179,57257.0
2018-01-23 14:50:00,67.13,67.17,67.11,67.11,38319.0,61.3179,61.3544,61.2996,61.2996,38319.0
2018-01-23 14:55:00,67.11,67.16,67.09,67.15,20165.0,61.2996,61.3453,61.2813,61.3361,20165.0
2018-01-23 15:00:00,67.14,67.14,67.07,67.08,28512.0,61.327,61.327,61.2631,61.2722,28512.0
2018-01-23 15:05:00,67.08,67.09,67.03,67.08,37171.0,61.2722,61.2813,61.2265,61.2722,37171.0
2018-01-23 15:10:00,67.08,67.1,67.05,67.06,18205.0,61.2722,61.2905,61.2448,61.2539,18205.0
2018-01-23 15:15:00,67.06,67.1,67.05,67.08,30829.0,61.2539,61.2905,61.2448,61.2722,30829.0
2018-01-23 15:20:00,67.09,67.09,67.05,67.07,42585.0,61.2813,61.2813,61.2448,61.2631,42585.0
2018-01-23 15:25:00,67.07,67.1,67.04,67.09,37118.0,61.2631,61.2905,61.2357,61.2813,37118.0
2018-01-23 15:30:00,67.09,67.14,67.08,67.1,72190.0,61.2813,61.327,61.2722,61.2905,72190.0
2018-01-23 15:35:00,67.1,67.15,67.1,67.14,31606.0,61.2905,61.3361,61.2905,61.327,31606.0
2018-01-23 15:40:00,67.14,67.19,67.14,67.17,66419.0,61.327,61.3727,61.327,61.3544,66419.0
2018-01-23 15:45:00,67.17,67.26,67.17,67.26,60655.0,61.3544,61.4366,61.3544,61.4366,60655.0
2018-01-23 15:50:00,67.26,67.26,67.19,67.19,179100.0,61.4366,61.4366,61.3727,61.3727,179100.0
2018-01-23 15:55:00,67.2,67.23,67.13,67.15,487442.0,61.3818,61.4092,61.3179,61.3361,487442.0
2018-01-24 09:30:00,67.34,67.57,67.07,67.41,259285.0,61.5097,61.7198,61.2631,61.5736,259285.0
2018-01-24 09:35:00,67.42,67.45,67.24,67.31,107868.0,61.5828,61.6102,61.4183,61.4823,107868.0
2018-01-24 09:40:00,67.32,67.35,67.17,67.21,51763.0,61.4914,61.5188,61.3544,61.3909,51763.0
2018-01-24 09:45:00,67.22,67.24,67.16,67.23,62395.0,61.4001,61.4183,61.3453,61.4092,62395.0
2018-01-24 09:50:00,67.23,67.49,67.22,67.46,86813.0,61.4092,61.6467,61.4001,61.6193,86813.0
2018-01-24 09:55:00,67.46,67.78,67.45,67.66,100236.0,61.6193,61.9116,61.6102,61.802,100236.0
2018-01-24 10:00:00,67.67,67.67,67.54,67.54,67339.0,61.8111,61.8111,61.6924,61.6924,67339.0
2018-01-24 10:05:00,67.54,67.59,67.39,67.41,74734.0,61.6924,61.738,61.5554,61.5736,74734.0
2018-01-24 10:10:00,67.4,67.44,67.33,67.42,73931.0,61.5645,61.601,61.5006,61.5828,73931.0
2018-01-24 10:15:00,67.42,67.47,67.37,67.4,80719.0,61.5828,61.6284,61.5371,61.5645,80719.0
2018-01-24 10:20:00,67.41,67.52,67.4,67.5,42006.0,61.5736,61.6741,61.5645,61.6558,42006.0
2018-01-24 10:25:00,67.5,67.62,67.5,67.61,74881.0,61.6558,61.7654,61.6558,61.7563,74881.0
2018-01-24 10:30:00,67.61,67.66,67.59,67.64,67164.0,61.7563,61.802,61.738,61.7837,67164.0
2018-01-24 10:35:00,67.63,67.73,67.63,67.73,73463.0,61.7746,61.8659,61.7746,61.8659,73463.0
2018-01-24 10:40:00,67.73,67.78,67.72,67.74,73754.0,61.8659,61.9116,61.8568,61.8751,73754.0
2018-01-24 10:45:00,67.74,67.8,67.73,67.76,73585.0,61.8751,61.9299,61.8659,61.8933,73585.0
2018-01-24 10:50:00,67.77,67.82,67.74,67.78,87918.0,61.9025,61.9481,61.8751,61.9116,87918.0
2018-01-24 10:55:00,67.78,67.82,67.77,67.77,73572.0,61.9116,61.9481,61.9025,61.9025,73572.0
2018-01-24 11:00:00,67.78,67.81,67.73,67.77,38631.0,61.9116,61.939,61.8659,61.9025,38631.0
2018-01-24 11:05:00,67.77,67.83,67.74,67.82,40660.0,61.9025,61.9573,61.8751,61.9481,40660.0
2018-01-24 11:10:00,67.83,67.83,67.62,67.69,90826.0,61.9573,61.9573,61.7654,61.8294,90826.0
2018-01-24 11:15:00,67.68,67.71,67.58,67.63,124923.0,61.8203,61.8477,61.7289,61.7746,124923.0
2018-01-24 11:20:00,67.64,67.74,67.63,67.68,71051.0,61.7837,61.8751,61.7746,61.8203,71051.0
2018-01-24 11:25:00,67.68,67.74,67.63,67.65,59527.0,61.8203,61.8751,61.7746,61.7928,59527.0
2018-01-24 11:30:00,67.64,67.65,67.41,67.44,120914.0,61.7837,61.7928,61.5736,61.601,120914.0
2018-01-24 11:35:00,67.43,67.5,67.33,67.42,97934.0,61.5919,61.6558,61.5006,61.5828,97934.0
2018-01-24 11:40:00,67.41,67.53,67.39,67.53,69174.0,61.5736,61.6832,61.5554,61.6832,69174.0
2018-01-24 11:45:00,67.54,67.59,67.48,67.5,88277.0,61.6924,61.738,61.6376,61.6558,88277.0
2018-01-24 11:50:00,67.5,67.64,67.49,67.63,65955.0,61.6558,61.7837,61.6467,61.7746,65955.0
2018-01-24 11:55:00,67.62,67.66,67.59,67.64,33572.0,61.7654,61.802,61.738,61.7837,33572.0
2018-01-24 12:00:00,67.64,67.67,67.58,67.66,95418.0,61.7837,61.8111,61.7289,61.802,95418.0
2018-01-24 12:05:00,67.67,67.72,67.65,67.67,30608.0,61.8111,61.8568,61.7928,61.8111,30608.0
2018-01-24 12:10:00,67.67,67.72,67.64,67.7,46033.0,61.8111,61.8568,61.7837,61.8385,46033.0
2018-01-24 12:15:00,67.69,67.73,67.66,67.72,43817.0,61.8294,61.8659,61.802,61.8568,43817.0
2018-01-24 12:20:00,67.72,67.73,67.64,67.66,60732.0,61.8568,61.8659,61.7837,61.802,60732.0
2018-01-24 12:25:00,67.66,67.7,67.63,67.67,46127.0,61.802,61.8385,61.7746,61.8111,46127.0
2018-01-24 12:30:00,67.66,67.69,67.62,67.69,27886.0,61.802,61.8294,61.7654,61.8294,27886.0
2018-01-24 12:35:00,67.69,67.72,67.67,67.7,40863.0,61.8294,61.8568,61.8111,61.8385,40863.0
2018-01-24 12:40:00,67.7,67.74,67.66,67.7,88213.0,61.8385,61.8751,61.802,61.8385,88213.0
2018-01-24 12:45:00,67.7,67.76,67.68,67.73,63367.0,61.8385,61.8933,61.8203,61.8659,63367.0
2018-01-24 12:50:00,67.74,67.76,67.7,67.72,49213.0,61.8751,61.8933,61.8385,61.8568,49213.0
2018-01-24 12:55:00,67.72,67.81,67.7,67.81,44374.0,61.8568,61.939,61.8385,61.939,44374.0
2018-01-24 13:00:00,67.81,67.82,67.78,67.8,56907.0,61.939,61.9481,61.9116,61.9299,56907.0
2018-01-24 13:05:00,67.81,67.81,67.72,67.72,61817.0,61.939,61.939,61.8568,61.8568,61817.0
2018-01-24 13:10:00,67.71,67.77,67.69,67.77,54231.0,61.8477,61.9025,61.8294,61.9025,54231.0
2018-01-24 13:15:00,67.77,67.77,67.6,67.64,61611.0,61.9025,61.9025,61.7472,61.7837,61611.0
2018-01-24 13:20:00,67.63,67.67,67.59,67.67,39977.0,61.7746,61.8111,61.738,61.8111,39977.0
2018-01-24 13:25:00,67.67,67.79,67.67,67.78,44967.0,61.8111,61.9207,61.8111,61.9116,44967.0
2018-01-24 13:30:00,67.78,67.83,67.77,67.82,28010.0,61.9116,61.9573,61.9025,61.9481,28010.0
2018-01-24 13:35:00,67.83,67.89,67.76,67.88,74228.0,61.9573,62.0121,61.8933,62.0029,74228.0
2018-01-24 13:40:00,67.87,67.95,67.85,67.95,46968.0,61.9938,62.0669,61.9755,62.0669,46968.0
2018-01-24 13:45:00,67.95,67.97,67.83,67.89,61544.0,62.0669,62.0851,61.9573,62.0121,61544.0
2018-01-24 13:50:00,67.9,67.92,67.84,67.91,47235.0,62.0212,62.0395,61.9664,62.0303,47235.0
2018-01-24 13:55:00,67.92,67.93,67.85,67.88,36832.0,62.0395,62.0486,61.9755,62.0029,36832.0
2018-01-24 14:00:00,67.89,67.89,67.79,67.83,54255.0,62.0121,62.0121,61.9207,61.9573,54255.0
2018-01-24 14:05:00,67.83,67.86,67.81,67.84,36241.0,61.9573,61.9847,61.939,61.9664,36241.0
2018-01-24 14:10:00,67.85,67.87,67.81,67.86,35493.0,61.9755,61.9938,61.939,61.9847,35493.0
2018-01-24 14:15:00,67.86,67.9,67.85,67.89,46393.0,61.9847,62.0212,61.9755,62.0121,46393.0
2018-01-24 14:20:00,67.89,67.94,67.88,67.91,53884.0,62.0121,62.0577,62.0029,62.0303,53884.0
2018-01-24 14:25:00,67.91,67.97,67.91,67.97,43585.0,62.0303,62.0851,62.0303,62.0851,43585.0
2018-01-24 14:30:00,67.97,67.97,67.9,67.96,42040.0,62.0851,62.0851,62.0212,62.076,42040.0
2018-01-24 14:35:00,67.96,67.98,67.94,67.97,27318.0,62.076,62.0943,62.0577,62.0851,27318.0
2018-01-24 14:40:00,67.97,68.15,67.96,68.12,188291.0,62.0851,62.2496,62.076,62.2222,188291.0
2018-01-24 14:45:00,68.11,68.12,68.06,68.08,41824.0,62.213,62.2222,62.1674,62.1856,41824.0
2018-01-24 14:50:00,68.08,68.09,67.99,68.0,42221.0,62.1856,62.1948,62.1034,62.1125,42221.0
2018-01-24 14:55:00,68.0,68.03,67.98,68.0,91517.0,62.1125,62.1399,62.0943,62.1125,91517.0
2018-01-24 15:00:00,67.99,68.02,67.96,68.01,33638.0,62.1034,62.1308,62.076,62.1217,33638.0
2018-01-24 15:05:00,68.0,68.09,68.0,68.09,58236.0,62.1125,62.1948,62.1125,62.1948,58236.0
2018-01-24 15:10:00,68.09,68.14,68.08,68.1,78137.0,62.1948,62.2404,62.1856,62.2039,78137.0
2018-01-24 15:15:00,68.09,68.12,68.05,68.06,71194.0,62.1948,62.2222,62.1582,62.1674,71194.0
2018-01-24 15:20:00,68.06,68.1,68.05,68.09,33797.0,62.1674,62.2039,62.1582,62.1948,33797.0
2018-01-24 15:25:00,68.08,68.1,68.05,68.06,67620.0,62.1856,62.2039,62.1582,62.1674,67620.0
2018-01-24 15:30:00,68.07,68.11,68.06,68.09,104498.0,62.1765,62.213,62.1674,62.1948,104498.0
2018-01-24 15:35:00,68.1,68.14,68.09,68.11,105875.0,62.2039,62.2404,62.1948,62.213,105875.0
2018-01-24 15:40:00,68.1,68.12,68.09,68.09,94629.0,62.2039,62.2222,62.1948,62.1948,94629.0
2018-01-24 15:45:00,68.09,68.14,68.05,68.06,131872.0,62.1948,62.2404,62.1582,62.1674,131872.0
2018-01-24 15:50:00,68.05,68.06,68.01,68.03,146835.0,62.1582,62.1674,62.1217,62.1399,146835.0
2018-01-24 15:55:00,68.04,68.18,68.01,68.08,490388.0,62.1491,62.277,62.1217,62.1856,490388.0
2018-01-25 09:30:00,68.13,68.64,68.12,68.59,272914.0,62.2313,62.6971,62.2222,62.6515,272914.0
2018-01-25 09:35:00,68.58,68.63,68.24,68.28,115494.0,62.6423,62.688,62.3318,62.3683,115494.0
2018-01-25 09:40:00,68.29,68.62,68.25,68.49,95716.0,62.3774,62.6789,62.3409,62.5601,95716.0
2018-01-25 09:45:00,68.5,68.5,68.19,68.34,219949.0,62.5693,62.5693,62.2861,62.4231,219949.0
2018-01-25 09:50:00,68.33,68.34,68.1,68.1,79355.0,62.414,62.4231,62.2039,62.2039,79355.0
2018-01-25 09:55:00,68.09,68.1,67.93,67.95,76788.0,62.1948,62.2039,62.0486,62.0669,76788.0
2018-01-25 10:00:00,67.94,67.97,67.82,67.9,62324.0,62.0577,62.0851,61.9481,62.0212,62324.0
2018-01-25 10:05:00,67.92,67.94,67.58,67.62,82673.0,62.0395,62.0577,61.7289,61.7654,82673.0
2018-01-25 10:10:00,67.62,67.71,67.6,67.66,71568.0,61.7654,61.8477,61.7472,61.802,71568.0
2018-01-25 10:15:00,67.66,67.78,67.65,67.76,70974.0,61.802,61.9116,61.7928,61.8933,70974.0
2018-01-25 10:20:00,67.77,67.85,67.75,67.76,42093.0,61.9025,61.9755,61.8842,61.8933,42093.0
2018-01-25 10:25:00,67.76,67.8,67.67,67.7,60395.0,61.8933,61.9299,61.8111,61.8385,60395.0
2018-01-25 10:30:00,67.71,67.9,67.67,67.87,89860.0,61.8477,62.0212,61.8111,61.9938,89860.0
2018-01-25 10:35:00,67.87,67.88,67.72,67.72,76462.0,61.9938,62.0029,61.8568,61.8568,76462.0
2018-01-25 10:40:00,67.73,67.75,67.62,67.68,48792.0,61.8659,61.8842,61.7654,61.8203,48792.0
2018-01-25 10:45:00,67.68,67.69,67.53,67.55,60349.0,61.8203,61.8294,61.6832,61.7015,60349.0
2018-01-25 10:50:00,67.55,67.58,67.51,67.54,27959.0,61.7015,61.7289,61.665,61.6924,27959.0
2018-01-25 10:55:00,67.54,67.57,67.46,67.53,68672.0,61.6924,61.7198,61.6193,61.6832,68672.0
2018-01-25 11:00:00,67.53,67.57,67.48,67.48,33779.0,61.6832,61.7198,61.6376,61.6376,33779.0
2018-01-25 11:05:00,67.49,67.53,67.46,67.46,38655.0,61.6467,61.6832,61.6193,61.6193,38655.0
2018-01-25 11:10:00,67.47,67.52,67.45,67.48,76827.0,61.6284,61.6741,61.6102,61.6376,76827.0
2018-01-25 11:15:00,67.48,67.57,67.48,67.57,42224.0,61.6376,61.7198,61.6376,61.7198,42224.0
2018-01-25 11:20:00,67.58,67.72,67.58,67.72,61686.0,61.7289,61.8568,61.7289,61.8568,61686.0
2018-01-25 11:25:00,67.72,67.72,67.61,67.62,41241.0,61.8568,61.8568,61.7563,61.7654,41241.0
2018-01-25 11:30:00,67.61,67.79,67.6,67.75,44001.0,61.7563,61.9207,61.7472,61.8842,44001.0
2018-01-25 11:35:00,67.75,67.75,67.68,67.68,28922.0,61.8842,61.8842,61.8203,61.8203,28922.0
2018-01-25 11:40:00,67.68,67.75,67.65,67.73,44403.0,61.8203,61.8842,61.7928,61.8659,44403.0
2018-01-25 11:45:00,67.72,67.72,67.55,67.56,36949.0,61.8568,61.8568,61.7015,61.7106,36949.0
2018-01-25 11:50:00,67.56,67.58,67.53,67.57,30512.0,61.7106,61.7289,61.6832,61.7198,30512.0
2018-01-25 11:55:00,67.58,67.6,67.56,67.58,19870.0,61.7289,61.7472,61.7106,61.7289,19870.0
2018-01-25 12:00:00,67.59,67.64,67.58,67.63,39552.0,61.738,61.7837,61.7289,61.7746,39552.0
2018-01-25 12:05:00,67.63,67.65,67.6,67.6,30125.0,61.7746,61.7928,61.7472,61.7472,30125.0
2018-01-25 12:10:00,67.6,67.69,67.59,67.67,37567.0,61.7472,61.8294,61.738,61.8111,37567.0
2018-01-25 12:15:00,67.68,67.7,67.66,67.67,15409.0,61.8203,61.8385,61.802,61.8111,15409.0
2018-01-25 12:20:00,67.68,67.72,67.65,67.71,49514.0,61.8203,61.8568,61.7928,61.8477,49514.0
2018-01-25 12:25:00,67.72,67.87,67.7,67.86,44349.0,61.8568,61.9938,61.8385,61.9847,44349.0
2018-01-25 12:30:00,67.86,67.91,67.84,67.9,23627.0,61.9847,62.0303,61.9664,62.0212,23627.0
2018-01-25 12:35:00,67.88,67.89,67.77,67.8,41784.0,62.0029,62.0121,61.9025,61.9299,41784.0
2018-01-25 12:40:00,67.8,67.83,67.77,67.8,25883.0,61.9299,61.9573,61.9025,61.9299,25883.0
2018-01-25 12:45:00,67.79,67.86,67.79,67.86,33677.0,61.9207,61.9847,61.9207,61.9847,33677.0
2018-01-25 12:50:00,67.85,67.85,67.73,67.75,33861.0,61.9755,61.9755,61.8659,61.8842,33861.0
2018-01-25 12:55:00,67.74,67.78,67.73,67.75,46315.0,61.8751,61.9116,61.8659,61.8842,46315.0
2018-01-25 13:00:00,67.75,67.76,67.65,67.68,42631.0,61.8842,61.8933,61.7928,61.8203,42631.0
2018-01-25 13:05:00,67.67,67.76,67.67,67.74,100630.0,61.8111,61.8933,61.8111,61.8751,100630.0
2018-01-25 13:10:00,67.75,67.76,67.71,67.72,36314.0,61.8842,61.8933,61.8477,61.8568,36314.0
2018-01-25 13:15:00,67.73,67.73,67.64,67.65,43521.0,61.8659,61.8659,61.7837,61.7928,43521.0
2018-01-25 13:20:00,67.65,67.67,67.59,67.67,34060.0,61.7928,61.8111,61.738,61.8111,34060.0
2018-01-25 13:25:00,67.67,67.68,67.64,67.67,27912.0,61.8111,61.8203,61.7837,61.8111,27912.0
2018-01-25 13:30:00,67.67,67.67,67.64,67.66,16962.0,61.8111,61.8111,61.7837,61.802,16962.0
2018-01-25 13:35:00,67.66,67.73,67.64,67.72,44747.0,61.802,61.8659,61.7837,61.8568,44747.0
2018-01-25 13:40:00,67.73,67.77,67.71,67.76,38627.0,61.8659,61.9025,61.8477,61.8933,38627.0
2018-01-25 13:45:00,67.76,67.85,67.75,67.84,39910.0,61.8933,61.9755,61.8842,61.9664,39910.0
2018-01-25 13:50:00,67.84,67.84,67.73,67.81,113286.0,61.9664,61.9664,61.8659,61.939,113286.0
2018-01-25 13:55:00,67.8,67.83,67.75,67.81,39660.0,61.9299,61.9573,61.8842,61.939,39660.0
2018-01-25 14:00:00,67.8,67.87,67.79,67.84,43838.0,61.9299,61.9938,61.9207,61.9664,43838.0
2018-01-25 14:05:00,67.84,67.9,67.82,67.89,29492.0,61.9664,62.0212,61.9481,62.0121,29492.0
2018-01-25 14:10:00,67.89,67.9,67.73,67.83,66205.0,62.0121,62.0212,61.8659,61.9573,66205.0
2018-01-25 14:15:00,67.82,67.87,67.79,67.81,55307.0,61.9481,61.9938,61.9207,61.939,55307.0
2018-01-25 14:20:00,67.82,67.82,67.75,67.75,32986.0,61.9481,61.9481,61.8842,61.8842,32986.0
2018-01-25 14:25:00,67.75,67.79,67.74,67.78,31817.0,61.8842,61.9207,61.8751,61.9116,31817.0
2018-01-25 14:30:00,67.78,67.85,67.74,67.81,55398.0,61.9116,61.9755,61.8751,61.939,55398.0
2018-01-25 14:35:00,67.81,67.82,67.73,67.77,60184.0,61.939,61.9481,61.8659,61.9025,60184.0
2018-01-25 14:40:00,67.78,67.8,67.74,67.79,35051.0,61.9116,61.9299,61.8751,61.9207,35051.0
2018-01-25 14:45:00,67.79,67.81,67.74,67.78,45593.0,61.9207,61.939,61.8751,61.9116,45593.0
2018-01-25 14:50:00,67.78,67.79,67.67,67.7,116536.0,61.9116,61.9207,61.8111,61.8385,116536.0
2018-01-25 14:55:00,67.7,67.71,67.58,67.58,105930.0,61.8385,61.8477,61.7289,61.7289,105930.0
2018-01-25 15:00:00,67.59,67.63,67.58,67.62,47705.0,61.738,61.7746,61.7289,61.7654,47705.0
2018-01-25 15:05:00,67.62,67.67,67.59,67.6,56692.0,61.7654,61.8111,61.738,61.7472,56692.0
2018-01-25 15:10:00,67.6,67.64,67.55,67.63,53340.0,61.7472,61.7837,61.7015,61.7746,53340.0
2018-01-25 15:15:00,67.64,67.73,67.63,67.68,42868.0,61.7837,61.8659,61.7746,61.8203,42868.0
2018-01-25 15:20:00,67.68,67.72,67.64,67.67,44972.0,61.8203,61.8568,61.7837,61.8111,44972.0
2018-01-25 15:25:00,67.67,67.72,67.66,67.67,37476.0,61.8111,61.8568,61.802,61.8111,37476.0
2018-01-25 15:30:00,67.67,67.69,67.63,67.63,60448.0,61.8111,61.8294,61.7746,61.7746,60448.0
2018-01-25 15:35:00,67.64,67.65,67.62,67.64,50703.0,61.7837,61.7928,61.7654,61.7837,50703.0
2018-01-25 15:40:00,67.64,67.72,67.63,67.67,82712.0,61.7837,61.8568,61.7746,61.8111,82712.0
2018-01-25 15:45:00,67.67,67.72,67.67,67.7,65594.0,61.8111,61.8568,61.8111,61.8385,65594.0
2018-01-25 15:50:00,67.7,67.75,67.68,67.69,99961.0,61.8385,61.8842,61.8203,61.8294,99961.0
2018-01-25 15:55:00,67.7,67.73,67.65,67.71,258617.0,61.8385,61.8659,61.7928,61.8477,258617.0
2018-01-26 09:30:00,68.2,68.56,68.15,68.51,312438.0,62.2952,62.6241,62.2496,62.5784,312438.0
2018-01-26 09:35:00,68.51,68.64,68.26,68.27,179794.0,62.5784,62.6971,62.35,62.3592,179794.0
2018-01-26 09:40:00,68.28,68.4,68.22,68.39,82690.0,62.3683,62.4779,62.3135,62.4688,82690.0
2018-01-26 09:45:00,68.39,68.52,68.3,68.31,74054.0,62.4688,62.5875,62.3866,62.3957,74054.0
2018-01-26 09:50:00,68.31,68.54,68.31,68.53,84360.0,62.3957,62.6058,62.3957,62.5967,84360.0
2018-01-26 09:55:00,68.54,68.56,68.46,68.51,65643.0,62.6058,62.6241,62.5327,62.5784,65643.0
2018-01-26 10:00:00,68.51,68.52,68.3,68.3,176866.0,62.5784,62.5875,62.3866,62.3866,176866.0
2018-01-26 10:05:00,68.3,68.39,68.26,68.29,105471.0,62.3866,62.4688,62.35,62.3774,105471.0
2018-01-26 10:10:00,68.28,68.28,68.2,68.24,63301.0,62.3683,62.3683,62.2952,62.3318,63301.0
2018-01-26 10:15:00,68.23,68.24,68.13,68.14,65505.0,62.3226,62.3318,62.2313,62.2404,65505.0
2018-01-26 10:20:00,68.14,68.14,67.96,68.03,75025.0,62.2404,62.2404,62.076,62.1399,75025.0
2018-01-26 10:25:00,68.02,68.14,67.98,68.13,81359.0,62.1308,62.2404,62.0943,62.2313,81359.0
2018-01-26 10:30:00,68.13,68.26,68.13,68.26,60655.0,62.2313,62.35,62.2313,62.35,60655.0
2018-01-26 10:35:00,68.27,68.33,68.22,68.23,46005.0,62.3592,62.414,62.3135,62.3226,46005.0
2018-01-26 10:40:00,68.23,68.24,68.14,68.14,38763.0,62.3226,62.3318,62.2404,62.2404,38763.0
2018-01-26 10:45:00,68.13,68.21,68.13,68.15,36461.0,62.2313,62.3044,62.2313,62.2496,36461.0
2018-01-26 10:50:00,68.16,68.17,68.04,68.05,51325.0,62.2587,62.2678,62.1491,62.1582,51325.0
2018-01-26 10:55:00,68.05,68.08,67.99,68.0,65603.0,62.1582,62.1856,62.1034,62.1125,65603.0
2018-01-26 11:00:00,68.01,68.04,67.92,67.96,41386.0,62.1217,62.1491,62.0395,62.076,41386.0
2018-01-26 11:05:00,67.95,68.1,67.94,68.09,103814.0,62.0669,62.2039,62.0577,62.1948,103814.0
2018-01-26 11:10:00,68.09,68.26,68.03,68.26,109573.0,62.1948,62.35,62.1399,62.35,109573.0
2018-01-26 11:15:00,68.25,68.26,68.16,68.18,41878.0,62.3409,62.35,62.2587,62.277,41878.0
2018-01-26 11:20:00,68.18,68.21,68.16,68.16,41406.0,62.277,62.3044,62.2587,62.2587,41406.0
2018-01-26 11:25:00,68.16,68.17,68.1,68.15,44149.0,62.2587,62.2678,62.2039,62.2496,44149.0
2018-01-26 11:30:00,68.16,68.17,68.12,68.16,39964.0,62.2587,62.2678,62.2222,62.2587,39964.0
2018-01-26 11:35:00,68.16,68.17,68.07,68.08,47182.0,62.2587,62.2678,62.1765,62.1856,47182.0
2018-01-26 11:40:00,68.08,68.09,68.01,68.07,31692.0,62.1856,62.1948,62.1217,62.1765,31692.0
2018-01-26 11:45:00,68.08,68.09,68.04,68.06,39082.0,62.1856,62.1948,62.1491,62.1674,39082.0
2018-01-26 11:50:00,68.06,68.1,68.05,68.07,41100.0,62.1674,62.2039,62.1582,62.1765,41100.0
2018-01-26 11:55:00,68.06,68.12,68.06,68.1,34969.0,62.1674,62.2222,62.1674,62.2039,34969.0
2018-01-26 12:00:00,68.11,68.15,68.1,68.14,33827.0,62.213,62.2496,62.2039,62.2404,33827.0
2018-01-26 12:05:00,68.15,68.15,68.08,68.09,33607.0,62.2496,62.2496,62.1856,62.1948,33607.0
2018-01-26 12:10:00,68.09,68.13,68.06,68.11,25261.0,62.1948,62.2313,62.1674,62.213,25261.0
2018-01-26 12:15:00,68.11,68.17,68.09,68.17,23841.0,62.213,62.2678,62.1948,62.2678,23841.0
2018-01-26 12:20:00,68.16,68.2,68.11,68.15,77113.0,62.2587,62.2952,62.213,62.2496,77113.0
2018-01-26 12:25:00,68.16,68.17,68.1,68.13,64571.0,62.2587,62.2678,62.2039,62.2313,64571.0
2018-01-26 12:30:00,68.13,68.17,68.09,68.16,29085.0,62.2313,62.2678,62.1948,62.2587,29085.0
2018-01-26 12:35:00,68.15,68.17,68.13,68.15,21720.0,62.2496,62.2678,62.2313,62.2496,21720.0
2018-01-26 12:40:00,68.15,68.16,68.11,68.13,31263.0,62.2496,62.2587,62.213,62.2313,31263.0
2018-01-26 12:45:00,68.13,68.18,68.13,68.18,26729.0,62.2313,62.277,62.2313,62.277,26729.0
2018-01-26 12:50:00,68.18,68.23,68.14,68.22,43157.0,62.277,62.3226,62.2404,62.3135,43157.0
2018-01-26 12:55:00,68.23,68.27,68.2,68.25,68931.0,62.3226,62.3592,62.2952,62.3409,68931.0
2018-01-26 13:00:00,68.26,68.27,68.19,68.22,26173.0,62.35,62.3592,62.2861,62.3135,26173.0
2018-01-26 13:05:00,68.22,68.25,68.21,68.24,29150.0,62.3135,62.3409,62.3044,62.3318,29150.0
2018-01-26 13:10:00,68.23,68.24,68.18,68.2,19364.0,62.3226,62.3318,62.277,62.2952,19364.0
2018-01-26 13:15:00,68.19,68.21,68.18,68.19,17332.0,62.2861,62.3044,62.277,62.2861,17332.0
2018-01-26 13:20:00,68.19,68.23,68.18,68.19,31833.0,62.2861,62.3226,62.277,62.2861,31833.0
2018-01-26 13:25:00,68.19,68.19,68.16,68.17,12417.0,62.2861,62.2861,62.2587,62.2678,12417.0
2018-01-26 13:30:00,68.17,68.19,68.12,68.14,27428.0,62.2678,62.2861,62.2222,62.2404,27428.0
2018-01-26 13:35:00,68.14,68.14,68.09,68.1,23706.0,62.2404,62.2404,62.1948,62.2039,23706.0
2018-01-26 13:40:00,68.11,68.13,68.09,68.1,21556.0,62.213,62.2313,62.1948,62.2039,21556.0
2018-01-26 13:45:00,68.11,68.15,68.11,68.14,30660.0,62.213,62.2496,62.213,62.2404,30660.0
2018-01-26 13:50:00,68.15,68.21,68.14,68.2,32847.0,62.2496,62.3044,62.2404,62.2952,32847.0
2018-01-26 13:55:00,68.2,68.21,68.18,68.2,14621.0,62.2952,62.3044,62.277,62.2952,14621.0
2018-01-26 14:00:00,68.2,68.2,68.14,68.16,18057.0,62.2952,62.2952,62.2404,62.2587,18057.0
2018-01-26 14:05:00,68.16,68.19,68.13,68.19,41075.0,62.2587,62.2861,62.2313,62.2861,41075.0
2018-01-26 14:10:00,68.19,68.2,68.17,68.19,18014.0,62.2861,62.2952,62.2678,62.2861,18014.0
2018-01-26 14:15:00,68.2,68.21,68.16,68.16,17345.0,62.2952,62.3044,62.2587,62.2587,17345.0
2018-01-26 14:20:00,68.16,68.17,68.1,68.12,53912.0,62.2587,62.2678,62.2039,62.2222,53912.0
2018-01-26 14:25:00,68.11,68.12,68.06,68.06,36071.0,62.213,62.2222,62.1674,62.1674,36071.0
2018-01-26 14:30:00,68.07,68.08,68.06,68.06,29314.0,62.1765,62.1856,62.1674,62.1674,29314.0
2018-01-26 14:35:00,68.06,68.08,68.05,68.07,22062.0,62.1674,62.1856,62.1582,62.1765,22062.0
2018-01-26 14:40:00,68.07,68.1,68.05,68.07,42579.0,62.1765,62.2039,62.1582,62.1765,42579.0
2018-01-26 14:45:00,68.07,68.1,68.07,68.08,30827.0,62.1765,62.2039,62.1765,62.1856,30827.0
2018-01-26 14:50:00,68.08,68.09,68.05,68.07,25436.0,62.1856,62.1948,62.1582,62.1765,25436.0
2018-01-26 14:55:00,68.06,68.09,68.05,68.08,21940.0,62.1674,62.1948,62.1582,62.1856,21940.0
2018-01-26 15:00:00,68.07,68.09,68.06,68.06,26246.0,62.1765,62.1948,62.1674,62.1674,26246.0
2018-01-26 15:05:00,68.07,68.1,68.05,68.09,27485.0,62.1765,62.2039,62.1582,62.1948,27485.0
2018-01-26 15:10:00,68.08,68.14,68.08,68.14,33847.0,62.1856,62.2404,62.1856,62.2404,33847.0
2018-01-26 15:15:00,68.14,68.14,68.11,68.14,26297.0,62.2404,62.2404,62.213,62.2404,26297.0
2018-01-26 15:20:00,68.14,68.15,68.09,68.1,50928.0,62.2404,62.2496,62.1948,62.2039,50928.0
2018-01-26 15:25:00,68.11,68.12,68.07,68.08,50791.0,62.213,62.2222,62.1765,62.1856,50791.0
2018-01-26 15:30:00,68.08,68.09,68.03,68.06,145064.0,62.1856,62.1948,62.1399,62.1674,145064.0
2018-01-26 15:35:00,68.06,68.1,68.04,68.07,94459.0,62.1674,62.2039,62.1491,62.1765,94459.0
2018-01-26 15:40:00,68.07,68.09,68.03,68.09,141248.0,62.1765,62.1948,62.1399,62.1948,141248.0
2018-01-26 15:45:00,68.09,68.12,67.98,68.0,127015.0,62.1948,62.2222,62.0943,62.1125,127015.0
2018-01-26 15:50:00,68.0,68.02,67.93,67.95,172086.0,62.1125,62.1308,62.0486,62.0669,172086.0
2018-01-26 15:55:00,67.95,68.06,67.93,68.05,427883.0,62.0669,62.1674,62.0486,62.1582,427883.0
2018-01-29 09:30:00,67.82,68.14,67.78,68.0,291914.0,61.9481,62.2404,61.9116,62.1125,291914.0
2018-01-29 09:35:00,68.01,68.03,67.89,67.97,56295.0,62.1217,62.1399,62.0121,62.0851,56295.0
2018-01-29 09:40:00,67.98,68.01,67.84,67.93,48002.0,62.0943,62.1217,61.9664,62.0486,48002.0
2018-01-29 09:45:00,67.96,68.02,67.79,67.98,47610.0,62.076,62.1308,61.9207,62.0943,47610.0
2018-01-29 09:50:00,67.97,67.97,67.69,67.72,60047.0,62.0851,62.0851,61.8294,61.8568,60047.0
2018-01-29 09:55:00,67.73,67.83,67.67,67.67,32030.0,61.8659,61.9573,61.8111,61.8111,32030.0
2018-01-29 10:00:00,67.67,67.74,67.58,67.71,83906.0,61.8111,61.8751,61.7289,61.8477,83906.0
2018-01-29 10:05:00,67.72,67.74,67.63,67.68,54862.0,61.8568,61.8751,61.7746,61.8203,54862.0
2018-01-29 10:10:00,67.66,67.71,67.58,67.65,49281.0,61.802,61.8477,61.7289,61.7928,49281.0
2018-01-29 10:15:00,67.64,67.7,67.64,67.65,43192.0,61.7837,61.8385,61.7837,61.7928,43192.0
2018-01-29 10:20:00,67.65,67.71,67.64,67.69,46749.0,61.7928,61.8477,61.7837,61.8294,46749.0
2018-01-29 10:25:00,67.69,67.81,67.69,67.79,41041.0,61.8294,61.939,61.8294,61.9207,41041.0
2018-01-29 10:30:00,67.78,67.84,67.62,67.7,106560.0,61.9116,61.9664,61.7654,61.8385,106560.0
2018-01-29 10:35:00,67.71,67.74,67.6,67.63,59077.0,61.8477,61.8751,61.7472,61.7746,59077.0
2018-01-29 10:40:00,67.64,67.66,67.58,67.6,64133.0,61.7837,61.802,61.7289,61.7472,64133.0
2018-01-29 10:45:00,67.6,67.64,67.51,67.53,48489.0,61.7472,61.7837,61.665,61.6832,48489.0
2018-01-29 10:50:00,67.53,67.54,67.43,67.45,46193.0,61.6832,61.6924,61.5919,61.6102,46193.0
2018-01-29 10:55:00,67.47,67.55,67.45,67.5,47133.0,61.6284,61.7015,61.6102,61.6558,47133.0
2018-01-29 11:00:00,67.49,67.53,67.44,67.46,34688.0,61.6467,61.6832,61.601,61.6193,34688.0
2018-01-29 11:05:00,67.47,67.52,67.42,67.52,40903.0,61.6284,61.6741,61.5828,61.6741,40903.0
2018-01-29 11:10:00,67.51,67.58,67.48,67.53,42030.0,61.665,61.7289,61.6376,61.6832,42030.0
2018-01-29 11:15:00,67.53,67.54,67.46,67.47,54837.0,61.6832,61.6924,61.6193,61.6284,54837.0
2018-01-29 11:20:00,67.48,67.69,67.48,67.62,59277.0,61.6376,61.8294,61.6376,61.7654,59277.0
2018-01-29 11:25:00,67.62,67.63,67.51,67.58,80907.0,61.7654,61.7746,61.665,61.7289,80907.0
2018-01-29 11:30:00,67.57,67.64,67.56,67.59,41743.0,61.7198,61.7837,61.7106,61.738,41743.0
2018-01-29 11:35:00,67.59,67.6,67.52,67.54,25642.0,61.738,61.7472,61.6741,61.6924,25642.0
2018-01-29 11:40:00,67.54,67.59,67.5,67.56,45280.0,61.6924,61.738,61.6558,61.7106,45280.0
2018-01-29 11:45:00,67.57,67.6,67.51,67.51,39642.0,61.7198,61.7472,61.665,61.665,39642.0
2018-01-29 11:50:00,67.52,67.58,67.52,67.53,23067.0,61.6741,61.7289,61.6741,61.6832,23067.0
2018-01-29 11:55:00,67.53,67.56,67.48,67.52,43884.0,61.6832,61.7106,61.6376,61.6741,43884.0
2018-01-29 12:00:00,67.52,67.63,67.49,67.62,46987.0,61.6741,61.7746,61.6467,61.7654,46987.0
2018-01-29 12:05:00,67.62,67.67,67.6,67.65,16920.0,61.7654,61.8111,61.7472,61.7928,16920.0
2018-01-29 12:10:00,67.65,67.76,67.65,67.7,20604.0,61.7928,61.8933,61.7928,61.8385,20604.0
2018-01-29 12:15:00,67.7,67.85,67.7,67.84,88195.0,61.8385,61.9755,61.8385,61.9664,88195.0
2018-01-29 12:20:00,67.84,67.86,67.75,67.78,85272.0,61.9664,61.9847,61.8842,61.9116,85272.0
2018-01-29 12:25:00,67.78,67.79,67.72,67.74,25195.0,61.9116,61.9207,61.8568,61.8751,25195.0
2018-01-29 12:30:00,67.75,67.79,67.7,67.7,18571.0,61.8842,61.9207,61.8385,61.8385,18571.0
2018-01-29 12:35:00,67.71,67.78,67.71,67.75,73892.0,61.8477,61.9116,61.8477,61.8842,73892.0
2018-01-29 12:40:00,67.75,67.77,67.73,67.76,19769.0,61.8842,61.9025,61.8659,61.8933,19769.0
2018-01-29 12:45:00,67.77,67.81,67.76,67.81,16112.0,61.9025,61.939,61.8933,61.939,16112.0
2018-01-29 12:50:00,67.8,67.85,67.78,67.83,16567.0,61.9299,61.9755,61.9116,61.9573,16567.0
2018-01-29 12:55:00,67.83,67.88,67.81,67.84,19719.0,61.9573,62.0029,61.939,61.9664,19719.0
2018-01-29 13:00:00,67.84,67.85,67.79,67.81,14418.0,61.9664,61.9755,61.9207,61.939,14418.0
2018-01-29 13:05:00,67.81,67.85,67.8,67.81,65626.0,61.939,61.9755,61.9299,61.939,65626.0
2018-01-29 13:10:00,67.82,67.83,67.76,67.78,19162.0,61.9481,61.9573,61.8933,61.9116,19162.0
2018-01-29 13:15:00,67.78,67.84,67.78,67.81,18597.0,61.9116,61.9664,61.9116,61.939,18597.0
2018-01-29 13:20:00,67.81,67.85,67.79,67.85,13680.0,61.939,61.9755,61.9207,61.9755,13680.0
2018-01-29 13:25:00,67.85,67.86,67.84,67.85,7186.0,61.9755,61.9847,61.9664,61.9755,7186.0
2018-01-29 13:30:00,67.84,67.85,67.76,67.78,23457.0,61.9664,61.9755,61.8933,61.9116,23457.0
2018-01-29 13:35:00,67.78,67.81,67.76,67.8,13660.0,61.9116,61.939,61.8933,61.9299,13660.0
2018-01-29 13:40:00,67.8,67.84,67.78,67.79,11385.0,61.9299,61.9664,61.9116,61.9207,11385.0
2018-01-29 13:45:00,67.78,67.82,67.78,67.81,22732.0,61.9116,61.9481,61.9116,61.939,22732.0
2018-01-29 13:50:00,67.8,67.85,67.79,67.81,22265.0,61.9299,61.9755,61.9207,61.939,22265.0
2018-01-29 13:55:00,67.8,67.83,67.77,67.77,19848.0,61.9299,61.9573,61.9025,61.9025,19848.0
2018-01-29 14:00:00,67.77,67.84,67.77,67.83,26364.0,61.9025,61.9664,61.9025,61.9573,26364.0
2018-01-29 14:05:00,67.83,67.87,67.81,67.83,23889.0,61.9573,61.9938,61.939,61.9573,23889.0
2018-01-29 14:10:00,67.83,67.89,67.81,67.86,18620.0,61.9573,62.0121,61.939,61.9847,18620.0
2018-01-29 14:15:00,67.87,67.89,67.86,67.86,15672.0,61.9938,62.0121,61.9847,61.9847,15672.0
2018-01-29 14:20:00,67.87,67.87,67.81,67.82,20526.0,61.9938,61.9938,61.939,61.9481,20526.0
2018-01-29 14:25:00,67.82,67.83,67.75,67.77,37529.0,61.9481,61.9573,61.8842,61.9025,37529.0
2018-01-29 14:30:00,67.78,67.8,67.73,67.73,25558.0,61.9116,61.9299,61.8659,61.8659,25558.0
2018-01-29 14:35:00,67.73,67.78,67.71,67.71,32051.0,61.8659,61.9116,61.8477,61.8477,32051.0
2018-01-29 14:40:00,67.71,67.75,67.69,67.74,30889.0,61.8477,61.8842,61.8294,61.8751,30889.0
2018-01-29 14:45:00,67.75,67.8,67.74,67.77,34896.0,61.8842,61.9299,61.8751,61.9025,34896.0
2018-01-29 14:50:00,67.76,67.76,67.64,67.64,44810.0,61.8933,61.8933,61.7837,61.7837,44810.0
2018-01-29 14:55:00,67.64,67.7,67.64,67.64,28924.0,61.7837,61.8385,61.7837,61.7837,28924.0
2018-01-29 15:00:00,67.65,67.68,67.62,67.67,28611.0,61.7928,61.8203,61.7654,61.8111,28611.0
2018-01-29 15:05:00,67.67,67.71,67.65,67.71,19099.0,61.8111,61.8477,61.7928,61.8477,19099.0
2018-01-29 15:10:00,67.71,67.75,67.71,67.75,25548.0,61.8477,61.8842,61.8477,61.8842,25548.0
2018-01-29 15:15:00,67.75,67.79,67.74,67.75,26556.0,61.8842,61.9207,61.8751,61.8842,26556.0
2018-01-29 15:20:00,67.73,67.75,67.68,67.7,49293.0,61.8659,61.8842,61.8203,61.8385,49293.0
2018-01-29 15:25:00,67.7,67.7,67.66,67.68,52212.0,61.8385,61.8385,61.802,61.8203,52212.0
2018-01-29 15:30:00,67.68,67.74,67.68,67.71,90865.0,61.8203,61.8751,61.8203,61.8477,90865.0
2018-01-29 15:35:00,67.71,67.73,67.61,67.64,70519.0,61.8477,61.8659,61.7563,61.7837,70519.0
2018-01-29 15:40:00,67.63,67.68,67.59,67.64,107159.0,61.7746,61.8203,61.738,61.7837,107159.0
2018-01-29 15:45:00,67.64,67.64,67.56,67.59,91629.0,61.7837,61.7837,61.7106,61.738,91629.0
2018-01-29 15:50:00,67.58,67.67,67.58,67.66,100462.0,61.7289,61.8111,61.7289,61.802,100462.0
2018-01-29 15:55:00,67.66,67.7,67.58,67.59,258328.0,61.802,61.8385,61.7289,61.738,258328.0
2018-01-30 09:30:00,67.5,67.8,67.4,67.72,223995.0,61.6558,61.9299,61.5645,61.8568,223995.0
2018-01-30 09:35:00,67.74,67.97,67.74,67.78,63637.0,61.8751,62.0851,61.8751,61.9116,63637.0
2018-01-30 09:40:00,67.77,68.03,67.72,67.98,129167.0,61.9025,62.1399,61.8568,62.0943,129167.0
2018-01-30 09:45:00,67.98,68.18,67.94,68.15,124256.0,62.0943,62.277,62.0577,62.2496,124256.0
2018-01-30 09:50:00,68.16,68.18,67.99,68.0,145430.0,62.2587,62.277,62.1034,62.1125,145430.0
2018-01-30 09:55:00,68.0,68.1,67.9,68.1,160118.0,62.1125,62.2039,62.0212,62.2039,160118.0
2018-01-30 10:00:00,68.09,68.31,68.06,68.24,182318.0,62.1948,62.3957,62.1674,62.3318,182318.0
2018-01-30 10:05:00,68.24,68.24,67.97,68.04,105695.0,62.3318,62.3318,62.0851,62.1491,105695.0
2018-01-30 10:10:00,68.04,68.05,67.9,67.95,87967.0,62.1491,62.1582,62.0212,62.0669,87967.0
2018-01-30 10:15:00,67.94,67.95,67.79,67.81,102380.0,62.0577,62.0669,61.9207,61.939,102380.0
2018-01-30 10:20:00,67.81,67.86,67.75,67.84,66941.0,61.939,61.9847,61.8842,61.9664,66941.0
2018-01-30 10:25:00,67.84,67.95,67.84,67.92,82263.0,61.9664,62.0669,61.9664,62.0395,82263.0
2018-01-30 10:30:00,67.92,67.98,67.88,67.94,66328.0,62.0395,62.0943,62.0029,62.0577,66328.0
2018-01-30 10:35:00,67.94,67.95,67.8,67.82,58707.0,62.0577,62.0669,61.9299,61.9481,58707.0
2018-01-30 10:40:00,67.82,67.83,67.59,67.61,50744.0,61.9481,61.9573,61.738,61.7563,50744.0
2018-01-30 10:45:00,67.61,67.61,67.47,67.58,124515.0,61.7563,61.7563,61.6284,61.7289,124515.0
2018-01-30 10:50:00,67.58,67.67,67.56,67.65,80145.0,61.7289,61.8111,61.7106,61.7928,80145.0
2018-01-30 10:55:00,67.65,67.77,67.63,67.77,84564.0,61.7928,61.9025,61.7746,61.9025,84564.0
2018-01-30 11:00:00,67.77,67.82,67.62,67.63,83815.0,61.9025,61.9481,61.7654,61.7746,83815.0
2018-01-30 11:05:00,67.64,67.66,67.53,67.58,56503.0,61.7837,61.802,61.6832,61.7289,56503.0
2018-01-30 11:10:00,67.58,67.66,67.53,67.6,87850.0,61.7289,61.802,61.6832,61.7472,87850.0
2018-01-30 11:15:00,67.6,67.61,67.56,67.59,49790.0,61.7472,61.7563,61.7106,61.738,49790.0
2018-01-30 11:20:00,67.59,67.61,67.49,67.53,77637.0,61.738,61.7563,61.6467,61.6832,77637.0
2018-01-30 11:25:00,67.53,67.55,67.47,67.52,73978.0,61.6832,61.7015,61.6284,61.6741,73978.0
2018-01-30 11:30:00,67.52,67.52,67.42,67.45,85369.0,61.6741,61.6741,61.5828,61.6102,85369.0
2018-01-30 11:35:00,67.46,67.55,67.46,67.46,104593.0,61.6193,61.7015,61.6193,61.6193,104593.0
2018-01-30 11:40:00,67.46,67.52,67.38,67.5,74896.0,61.6193,61.6741,61.5462,61.6558,74896.0
2018-01-30 11:45:00,67.5,67.53,67.42,67.44,36864.0,61.6558,61.6832,61.5828,61.601,36864.0
2018-01-30 11:50:00,67.43,67.47,67.35,67.35,69537.0,61.5919,61.6284,61.5188,61.5188,69537.0
2018-01-30 11:55:00,67.37,67.42,67.16,67.23,84937.0,61.5371,61.5828,61.3453,61.4092,84937.0
2018-01-30 12:00:00,67.23,67.38,67.23,67.35,55275.0,61.4092,61.5462,61.4092,61.5188,55275.0
2018-01-30 12:05:00,67.34,67.48,67.32,67.47,37087.0,61.5097,61.6376,61.4914,61.6284,37087.0
2018-01-30 12:10:00,67.47,67.5,67.37,67.39,113635.0,61.6284,61.6558,61.5371,61.5554,113635.0
2018-01-30 12:15:00,67.39,67.47,67.38,67.47,40658.0,61.5554,61.6284,61.5462,61.6284,40658.0
2018-01-30 12:20:00,67.48,67.5,67.44,67.48,45268.0,61.6376,61.6558,61.601,61.6376,45268.0
2018-01-30 12:25:00,67.49,67.49,67.41,67.42,36523.0,61.6467,61.6467,61.5736,61.5828,36523.0
2018-01-30 12:30:00,67.42,67.44,67.4,67.42,28408.0,61.5828,61.601,61.5645,61.5828,28408.0
2018-01-30 12:35:00,67.42,67.48,67.4,67.46,41380.0,61.5828,61.6376,61.5645,61.6193,41380.0
2018-01-30 12:40:00,67.46,67.49,67.44,67.48,27208.0,61.6193,61.6467,61.601,61.6376,27208.0
2018-01-30 12:45:00,67.47,67.5,67.41,67.44,35172.0,61.6284,61.6558,61.5736,61.601,35172.0
2018-01-30 12:50:00,67.44,67.51,67.43,67.5,30388.0,61.601,61.665,61.5919,61.6558,30388.0
2018-01-30 12:55:00,67.5,67.54,67.49,67.54,27083.0,61.6558,61.6924,61.6467,61.6924,27083.0
2018-01-30 13:00:00,67.53,67.54,67.49,67.5,27143.0,61.6832,61.6924,61.6467,61.6558,27143.0
2018-01-30 13:05:00,67.5,67.5,67.41,67.41,34227.0,61.6558,61.6558,61.5736,61.5736,34227.0
2018-01-30 13:10:00,67.42,67.46,67.41,67.43,25433.0,61.5828,61.6193,61.5736,61.5919,25433.0
2018-01-30 13:15:00,67.43,67.44,67.37,67.39,40079.0,61.5919,61.601,61.5371,61.5554,40079.0
2018-01-30 13:20:00,67.39,67.39,67.3,67.34,29456.0,61.5554,61.5554,61.4732,61.5097,29456.0
2018-01-30 13:25:00,67.34,67.41,67.34,67.37,31122.0,61.5097,61.5736,61.5097,61.5371,31122.0
2018-01-30 13:30:00,67.37,67.37,67.31,67.34,41788.0,61.5371,61.5371,61.4823,61.5097,41788.0
2018-01-30 13:35:00,67.33,67.36,67.29,67.35,56068.0,61.5006,61.528,61.464,61.5188,56068.0
2018-01-30 13:40:00,67.35,67.38,67.31,67.33,42276.0,61.5188,61.5462,61.4823,61.5006,42276.0
2018-01-30 13:45:00,67.34,67.42,67.33,67.4,39247.0,61.5097,61.5828,61.5006,61.5645,39247.0
2018-01-30 13:50:00,67.41,67.46,67.36,67.37,37818.0,61.5736,61.6193,61.528,61.5371,37818.0
2018-01-30 13:55:00,67.37,67.37,67.3,67.32,21975.0,61.5371,61.5371,61.4732,61.4914,21975.0
2018-01-30 14:00:00,67.33,67.35,67.32,67.34,30800.0,61.5006,61.5188,61.4914,61.5097,30800.0
2018-01-30 14:05:00,67.35,67.38,67.34,67.35,25244.0,61.5188,61.5462,61.5097,61.5188,25244.0
2018-01-30 14:10:00,67.34,67.48,67.33,67.46,30620.0,61.5097,61.6376,61.5006,61.6193,30620.0
2018-01-30 14:15:00,67.47,67.48,67.45,67.45,23987.0,61.6284,61.6376,61.6102,61.6102,23987.0
2018-01-30 14:20:00,67.45,67.47,67.43,67.45,26254.0,61.6102,61.6284,61.5919,61.6102,26254.0
2018-01-30 14:25:00,67.45,67.49,67.44,67.48,25939.0,61.6102,61.6467,61.601,61.6376,25939.0
2018-01-30 14:30:00,67.49,67.5,67.42,67.44,28261.0,61.6467,61.6558,61.5828,61.601,28261.0
2018-01-30 14:35:00,67.45,67.46,67.39,67.43,26454.0,61.6102,61.6193,61.5554,61.5919,26454.0
2018-01-30 14:40:00,67.43,67.49,67.42,67.48,38929.0,61.5919,61.6467,61.5828,61.6376,38929.0
2018-01-30 14:45:00,67.47,67.47,67.44,67.45,19757.0,61.6284,61.6284,61.601,61.6102,19757.0
2018-01-30 14:50:00,67.45,67.46,67.4,67.45,35444.0,61.6102,61.6193,61.5645,61.6102,35444.0
2018-01-30 14:55:00,67.45,67.47,67.44,67.45,24748.0,61.6102,61.6284,61.601,61.6102,24748.0
2018-01-30 15:00:00,67.45,67.45,67.39,67.41,32441.0,61.6102,61.6102,61.5554,61.5736,32441.0
2018-01-30 15:05:00,67.4,67.44,67.38,67.44,26610.0,61.5645,61.601,61.5462,61.601,26610.0
2018-01-30 15:10:00,67.44,67.47,67.39,67.44,48383.0,61.601,61.6284,61.5554,61.601,48383.0
2018-01-30 15:15:00,67.44,67.47,67.42,67.47,29100.0,61.601,61.6284,61.5828,61.6284,29100.0
2018-01-30 15:20:00,67.47,67.52,67.46,67.48,48965.0,61.6284,61.6741,61.6193,61.6376,48965.0
2018-01-30 15:25:00,67.47,67.48,67.44,67.45,19372.0,61.6284,61.6376,61.601,61.6102,19372.0
2018-01-30 15:30:00,67.45,67.46,67.41,67.42,43299.0,61.6102,61.6193,61.5736,61.5828,43299.0
2018-01-30 15:35:00,67.42,67.49,67.41,67.47,47692.0,61.5828,61.6467,61.5736,61.6284,47692.0
2018-01-30 15:40:00,67.47,67.48,67.42,67.44,69267.0,61.6284,61.6376,61.5828,61.601,69267.0
2018-01-30 15:45:00,67.44,67.5,67.44,67.48,97966.0,61.601,61.6558,61.601,61.6376,97966.0
2018-01-30 15:50:00,67.48,67.48,67.43,67.48,98903.0,61.6376,61.6376,61.5919,61.6376,98903.0
2018-01-30 15:55:00,67.47,67.49,67.34,67.35,275098.0,61.6284,61.6467,61.5097,61.5188,275098.0
2018-01-31 09:30:00,67.5,67.9,67.47,67.86,215080.0,61.6558,62.0212,61.6284,61.9847,215080.0
2018-01-31 09:35:00,67.86,67.98,67.82,67.82,60108.0,61.9847,62.0943,61.9481,61.9481,60108.0
2018-01-31 09:40:00,67.83,67.94,67.76,67.84,84070.0,61.9573,62.0577,61.8933,61.9664,84070.0
2018-01-31 09:45:00,67.85,68.05,67.76,68.04,75439.0,61.9755,62.1582,61.8933,62.1491,75439.0
2018-01-31 09:50:00,68.05,68.1,67.98,68.05,43829.0,62.1582,62.2039,62.0943,62.1582,43829.0
2018-01-31 09:55:00,68.06,68.15,68.02,68.05,64460.0,62.1674,62.2496,62.1308,62.1582,64460.0
2018-01-31 10:00:00,68.04,68.12,68.02,68.03,66318.0,62.1491,62.2222,62.1308,62.1399,66318.0
2018-01-31 10:05:00,68.03,68.05,67.97,68.05,53165.0,62.1399,62.1582,62.0851,62.1582,53165.0
2018-01-31 10:10:00,68.05,68.2,68.04,68.18,78408.0,62.1582,62.2952,62.1491,62.277,78408.0
2018-01-31 10:15:00,68.18,68.21,68.11,68.19,47848.0,62.277,62.3044,62.213,62.2861,47848.0
2018-01-31 10:20:00,68.19,68.33,68.16,68.32,40226.0,62.2861,62.414,62.2587,62.4048,40226.0
2018-01-31 10:25:00,68.33,68.39,68.26,68.27,54931.0,62.414,62.4688,62.35,62.3592,54931.0
2018-01-31 10:30:00,68.28,68.45,68.27,68.42,77121.0,62.3683,62.5236,62.3592,62.4962,77121.0
2018-01-31 10:35:00,68.43,68.58,68.43,68.53,125629.0,62.5053,62.6423,62.5053,62.5967,125629.0
2018-01-31 10:40:00,68.53,68.58,68.47,68.48,75376.0,62.5967,62.6423,62.5419,62.551,75376.0
2018-01-31 10:45:00,68.48,68.64,68.44,68.62,98212.0,62.551,62.6971,62.5145,62.6789,98212.0
2018-01-31 10:50:00,68.62,68.83,68.62,68.82,133909.0,62.6789,62.8707,62.6789,62.8616,133909.0
2018-01-31 10:55:00,68.82,68.83,68.72,68.78,94582.0,62.8616,62.8707,62.7702,62.825,94582.0
2018-01-31 11:00:00,68.78,68.78,68.65,68.77,69470.0,62.825,62.825,62.7063,62.8159,69470.0
2018-01-31 11:05:00,68.76,68.81,68.73,68.78,80093.0,62.8067,62.8524,62.7793,62.825,80093.0
2018-01-31 11:10:00,68.78,68.79,68.66,68.67,81337.0,62.825,62.8341,62.7154,62.7245,81337.0
2018-01-31 11:15:00,68.67,68.7,68.6,68.65,89224.0,62.7245,62.7519,62.6606,62.7063,89224.0
2018-01-31 11:20:00,68.65,68.69,68.59,68.65,49191.0,62.7063,62.7428,62.6515,62.7063,49191.0
2018-01-31 11:25:00,68.66,68.69,68.55,68.57,63319.0,62.7154,62.7428,62.6149,62.6332,63319.0
2018-01-31 11:30:00,68.57,68.62,68.5,68.53,54301.0,62.6332,62.6789,62.5693,62.5967,54301.0
2018-01-31 11:35:00,68.52,68.54,68.48,68.54,87687.0,62.5875,62.6058,62.551,62.6058,87687.0
2018-01-31 11:40:00,68.54,68.55,68.41,68.47,59128.0,62.6058,62.6149,62.487,62.5419,59128.0
2018-01-31 11:45:00,68.47,68.52,68.46,68.52,44599.0,62.5419,62.5875,62.5327,62.5875,44599.0
2018-01-31 11:50:00,68.51,68.57,68.41,68.44,104725.0,62.5784,62.6332,62.487,62.5145,104725.0
2018-01-31 11:55:00,68.44,68.46,68.38,68.45,53206.0,62.5145,62.5327,62.4596,62.5236,53206.0
2018-01-31 12:00:00,68.45,68.53,68.42,68.51,70927.0,62.5236,62.5967,62.4962,62.5784,70927.0
2018-01-31 12:05:00,68.51,68.53,68.45,68.47,38390.0,62.5784,62.5967,62.5236,62.5419,38390.0
2018-01-31 12:10:00,68.48,68.5,68.45,68.47,36508.0,62.551,62.5693,62.5236,62.5419,36508.0
2018-01-31 12:15:00,68.46,68.48,68.4,68.47,66653.0,62.5327,62.551,62.4779,62.5419,66653.0
2018-01-31 12:20:00,68.48,68.57,68.48,68.56,117091.0,62.551,62.6332,62.551,62.6241,117091.0
2018-01-31 12:25:00,68.56,68.56,68.41,68.49,120027.0,62.6241,62.6241,62.487,62.5601,120027.0
2018-01-31 12:30:00,68.49,68.5,68.43,68.46,56554.0,62.5601,62.5693,62.5053,62.5327,56554.0
2018-01-31 12:35:00,68.46,68.5,68.4,68.45,82752.0,62.5327,62.5693,62.4779,62.5236,82752.0
2018-01-31 12:40:00,68.45,68.5,68.44,68.48,82336.0,62.5236,62.5693,62.5145,62.551,82336.0
2018-01-31 12:45:00,68.49,68.52,68.46,68.51,92444.0,62.5601,62.5875,62.5327,62.5784,92444.0
2018-01-31 12:50:00,68.5,68.56,68.48,68.51,158059.0,62.5693,62.6241,62.551,62.5784,158059.0
2018-01-31 12:55:00,68.5,68.54,68.49,68.52,93782.0,62.5693,62.6058,62.5601,62.5875,93782.0
2018-01-31 13:00:00,68.52,68.57,68.49,68.52,100000.0,62.5875,62.6332,62.5601,62.5875,100000.0
2018-01-31 13:05:00,68.52,68.61,68.51,68.56,67145.0,62.5875,62.6697,62.5784,62.6241,67145.0
2018-01-31 13:10:00,68.55,68.57,68.49,68.55,56416.0,62.6149,62.6332,62.5601,62.6149,56416.0
2018-01-31 13:15:00,68.54,68.57,68.49,68.52,93037.0,62.6058,62.6332,62.5601,62.5875,93037.0
2018-01-31 13:20:00,68.52,68.6,68.49,68.53,105371.0,62.5875,62.6606,62.5601,62.5967,105371.0
2018-01-31 13:25:00,68.53,68.6,68.51,68.57,116183.0,62.5967,62.6606,62.5784,62.6332,116183.0
2018-01-31 13:30:00,68.57,68.61,68.56,68.6,73078.0,62.6332,62.6697,62.6241,62.6606,73078.0
2018-01-31 13:35:00,68.61,68.61,68.57,68.59,28963.0,62.6697,62.6697,62.6332,62.6515,28963.0
2018-01-31 13:40:00,68.59,68.6,68.49,68.5,73584.0,62.6515,62.6606,62.5601,62.5693,73584.0
2018-01-31 13:45:00,68.51,68.55,68.47,68.55,104851.0,62.5784,62.6149,62.5419,62.6149,104851.0
2018-01-31 13:50:00,68.55,68.57,68.52,68.56,25623.0,62.6149,62.6332,62.5875,62.6241,25623.0
2018-01-31 13:55:00,68.56,68.57,68.53,68.54,21280.0,62.6241,62.6332,62.5967,62.6058,21280.0
2018-01-31 14:00:00,68.55,68.6,68.51,68.52,56700.0,62.6149,62.6606,62.5784,62.5875,56700.0
2018-01-31 14:05:00,68.52,68.56,68.49,68.56,46245.0,62.5875,62.6241,62.5601,62.6241,46245.0
2018-01-31 14:10:00,68.56,68.58,68.45,68.48,127062.0,62.6241,62.6423,62.5236,62.551,127062.0
2018-01-31 14:15:00,68.48,68.53,68.42,68.48,58445.0,62.551,62.5967,62.4962,62.551,58445.0
2018-01-31 14:20:00,68.47,68.52,68.31,68.36,166676.0,62.5419,62.5875,62.3957,62.4414,166676.0
2018-01-31 14:25:00,68.36,68.46,68.35,68.41,141330.0,62.4414,62.5327,62.4322,62.487,141330.0
2018-01-31 14:30:00,68.42,68.45,68.41,68.42,85287.0,62.4962,62.5236,62.487,62.4962,85287.0
2018-01-31 14:35:00,68.41,68.46,68.35,68.36,329352.0,62.487,62.5327,62.4322,62.4414,329352.0
2018-01-31 14:40:00,68.36,68.46,68.21,68.22,105535.0,62.4414,62.5327,62.3044,62.3135,105535.0
2018-01-31 14:45:00,68.21,68.25,68.03,68.15,133435.0,62.3044,62.3409,62.1399,62.2496,133435.0
2018-01-31 14:50:00,68.15,68.35,68.1,68.33,321285.0,62.2496,62.4322,62.2039,62.414,321285.0
2018-01-31 14:55:00,68.32,68.34,68.26,68.29,297490.0,62.4048,62.4231,62.35,62.3774,297490.0
2018-01-31 15:00:00,68.28,68.38,68.25,68.35,134512.0,62.3683,62.4596,62.3409,62.4322,134512.0
2018-01-31 15:05:00,68.35,68.39,68.28,68.34,136009.0,62.4322,62.4688,62.3683,62.4231,136009.0
2018-01-31 15:10:00,68.35,68.38,68.28,68.3,84077.0,62.4322,62.4596,62.3683,62.3866,84077.0
2018-01-31 15:15:00,68.3,68.33,68.29,68.32,163381.0,62.3866,62.414,62.3774,62.4048,163381.0
2018-01-31 15:20:00,68.32,68.35,68.29,68.31,89970.0,62.4048,62.4322,62.3774,62.3957,89970.0
2018-01-31 15:25:00,68.3,68.43,68.29,68.41,125642.0,62.3866,62.5053,62.3774,62.487,125642.0
2018-01-31 15:30:00,68.41,68.43,68.3,68.32,267494.0,62.487,62.5053,62.3866,62.4048,267494.0
2018-01-31 15:35:00,68.32,68.32,68.27,68.28,133983.0,62.4048,62.4048,62.3592,62.3683,133983.0
2018-01-31 15:40:00,68.29,68.45,68.29,68.38,151149.0,62.3774,62.5236,62.3774,62.4596,151149.0
2018-01-31 15:45:00,68.38,68.4,68.27,68.28,154838.0,62.4596,62.4779,62.3592,62.3683,154838.0
2018-01-31 15:50:00,68.27,68.33,68.27,68.3,146740.0,62.3592,62.414,62.3592,62.3866,146740.0
2018-01-31 15:55:00,68.31,68.31,68.19,68.22,584079.0,62.3957,62.3957,62.2861,62.3135,584079.0
2018-02-01 09:30:00,67.67,67.77,66.7,67.03,344115.0,61.8111,61.9025,60.9251,61.2265,344115.0
2018-02-01 09:35:00,67.05,67.26,67.0,67.15,114292.0,61.2448,61.4366,61.1991,61.3361,114292.0
2018-02-01 09:40:00,67.16,67.45,67.13,67.31,138235.0,61.3453,61.6102,61.3179,61.4823,138235.0
2018-02-01 09:45:00,67.3,67.46,67.28,67.43,67692.0,61.4732,61.6193,61.4549,61.5919,67692.0
2018-02-01 09:50:00,67.44,67.58,67.38,67.49,112660.0,61.601,61.7289,61.5462,61.6467,112660.0
2018-02-01 09:55:00,67.5,67.82,67.5,67.72,130138.0,61.6558,61.9481,61.6558,61.8568,130138.0
2018-02-01 10:00:00,67.73,67.8,67.39,67.4,158246.0,61.8659,61.9299,61.5554,61.5645,158246.0
2018-02-01 10:05:00,67.41,67.49,67.34,67.37,61878.0,61.5736,61.6467,61.5097,61.5371,61878.0
2018-02-01 10:10:00,67.37,67.39,67.16,67.18,83344.0,61.5371,61.5554,61.3453,61.3635,83344.0
2018-02-01 10:15:00,67.17,67.33,67.16,67.27,76148.0,61.3544,61.5006,61.3453,61.4458,76148.0
2018-02-01 10:20:00,67.27,67.49,67.27,67.48,49896.0,61.4458,61.6467,61.4458,61.6376,49896.0
2018-02-01 10:25:00,67.49,67.63,67.49,67.62,37232.0,61.6467,61.7746,61.6467,61.7654,37232.0
2018-02-01 10:30:00,67.62,67.62,67.39,67.42,56074.0,61.7654,61.7654,61.5554,61.5828,56074.0
2018-02-01 10:35:00,67.42,67.49,67.39,67.45,49589.0,61.5828,61.6467,61.5554,61.6102,49589.0
2018-02-01 10:40:00,67.45,67.54,67.44,67.45,61856.0,61.6102,61.6924,61.601,61.6102,61856.0
2018-02-01 10:45:00,67.44,67.61,67.44,67.56,60996.0,61.601,61.7563,61.601,61.7106,60996.0
2018-02-01 10:50:00,67.57,67.58,67.43,67.49,129068.0,61.7198,61.7289,61.5919,61.6467,129068.0
2018-02-01 10:55:00,67.48,67.5,67.46,67.49,97684.0,61.6376,61.6558,61.6193,61.6467,97684.0
2018-02-01 11:00:00,67.49,67.63,67.48,67.62,49831.0,61.6467,61.7746,61.6376,61.7654,49831.0
2018-02-01 11:05:00,67.61,67.61,67.43,67.45,48600.0,61.7563,61.7563,61.5919,61.6102,48600.0
2018-02-01 11:10:00,67.45,67.64,67.45,67.63,48703.0,61.6102,61.7837,61.6102,61.7746,48703.0
2018-02-01 11:15:00,67.64,67.75,67.63,67.7,29529.0,61.7837,61.8842,61.7746,61.8385,29529.0
2018-02-01 11:20:00,67.69,67.76,67.69,67.71,33858.0,61.8294,61.8933,61.8294,61.8477,33858.0
2018-02-01 11:25:00,67.71,67.73,67.54,67.56,36063.0,61.8477,61.8659,61.6924,61.7106,36063.0
2018-02-01 11:30:00,67.57,67.72,67.54,67.69,40464.0,61.7198,61.8568,61.6924,61.8294,40464.0
2018-02-01 11:35:00,67.69,67.76,67.66,67.71,44340.0,61.8294,61.8933,61.802,61.8477,44340.0
2018-02-01 11:40:00,67.71,67.74,67.66,67.67,43781.0,61.8477,61.8751,61.802,61.8111,43781.0
2018-02-01 11:45:00,67.65,67.66,67.58,67.6,48255.0,61.7928,61.802,61.7289,61.7472,48255.0
2018-02-01 11:50:00,67.61,67.66,67.6,67.63,21085.0,61.7563,61.802,61.7472,61.7746,21085.0
2018-02-01 11:55:00,67.62,67.76,67.62,67.75,34824.0,61.7654,61.8933,61.7654,61.8842,34824.0
2018-02-01 12:00:00,67.74,67.8,67.69,67.75,42797.0,61.8751,61.9299,61.8294,61.8842,42797.0
2018-02-01 12:05:00,67.74,67.78,67.7,67.75,53098.0,61.8751,61.9116,61.8385,61.8842,53098.0
2018-02-01 12:10:00,67.76,67.86,67.76,67.84,26481.0,61.8933,61.9847,61.8933,61.9664,26481.0
2018-02-01 12:15:00,67.84,67.91,67.82,67.89,26717.0,61.9664,62.0303,61.9481,62.0121,26717.0
2018-02-01 12:20:00,67.9,67.91,67.83,67.87,30398.0,62.0212,62.0303,61.9573,61.9938,30398.0
2018-02-01 12:25:00,67.87,67.88,67.8,67.84,21646.0,61.9938,62.0029,61.9299,61.9664,21646.0
2018-02-01 12:30:00,67.84,67.88,67.83,67.85,20830.0,61.9664,62.0029,61.9573,61.9755,20830.0
2018-02-01 12:35:00,67.85,67.9,67.83,67.86,31402.0,61.9755,62.0212,61.9573,61.9847,31402.0
2018-02-01 12:40:00,67.87,67.95,67.87,67.95,22336.0,61.9938,62.0669,61.9938,62.0669,22336.0
2018-02-01 12:45:00,67.94,67.95,67.84,67.84,57176.0,62.0577,62.0669,61.9664,61.9664,57176.0
2018-02-01 12:50:00,67.84,67.84,67.76,67.79,27736.0,61.9664,61.9664,61.8933,61.9207,27736.0
2018-02-01 12:55:00,67.79,67.83,67.79,67.82,33138.0,61.9207,61.9573,61.9207,61.9481,33138.0
2018-02-01 13:00:00,67.82,67.92,67.81,67.89,35257.0,61.9481,62.0395,61.939,62.0121,35257.0
2018-02-01 13:05:00,67.89,67.92,67.88,67.91,19542.0,62.0121,62.0395,62.0029,62.0303,19542.0
2018-02-01 13:10:00,67.91,67.92,67.88,67.9,33392.0,62.0303,62.0395,62.0029,62.0212,33392.0
2018-02-01 13:15:00,67.9,67.9,67.82,67.82,31107.0,62.0212,62.0212,61.9481,61.9481,31107.0
2018-02-01 13:20:00,67.83,67.93,67.82,67.93,21346.0,61.9573,62.0486,61.9481,62.0486,21346.0
2018-02-01 13:25:00,67.93,67.97,67.92,67.94,31126.0,62.0486,62.0851,62.0395,62.0577,31126.0
2018-02-01 13:30:00,67.94,67.97,67.93,67.95,25984.0,62.0577,62.0851,62.0486,62.0669,25984.0
2018-02-01 13:35:00,67.95,67.95,67.89,67.91,16761.0,62.0669,62.0669,62.0121,62.0303,16761.0
2018-02-01 13:40:00,67.91,67.91,67.81,67.82,26577.0,62.0303,62.0303,61.939,61.9481,26577.0
2018-02-01 13:45:00,67.83,67.84,67.79,67.82,16872.0,61.9573,61.9664,61.9207,61.9481,16872.0
2018-02-01 13:50:00,67.83,67.84,67.76,67.76,29521.0,61.9573,61.9664,61.8933,61.8933,29521.0
2018-02-01 13:55:00,67.76,67.83,67.76,67.8,26361.0,61.8933,61.9573,61.8933,61.9299,26361.0
2018-02-01 14:00:00,67.8,67.82,67.76,67.8,34042.0,61.9299,61.9481,61.8933,61.9299,34042.0
2018-02-01 14:05:00,67.8,67.83,67.7,67.73,33787.0,61.9299,61.9573,61.8385,61.8659,33787.0
2018-02-01 14:10:00,67.73,67.73,67.66,67.66,45932.0,61.8659,61.8659,61.802,61.802,45932.0
2018-02-01 14:15:00,67.67,67.73,67.65,67.67,41768.0,61.8111,61.8659,61.7928,61.8111,41768.0
2018-02-01 14:20:00,67.67,67.68,67.54,67.65,56607.0,61.8111,61.8203,61.6924,61.7928,56607.0
2018-02-01 14:25:00,67.65,67.67,67.59,67.67,67457.0,61.7928,61.8111,61.738,61.8111,67457.0
2018-02-01 14:30:00,67.68,67.68,67.63,67.68,37106.0,61.8203,61.8203,61.7746,61.8203,37106.0
2018-02-01 14:35:00,67.68,67.76,67.68,67.75,44186.0,61.8203,61.8933,61.8203,61.8842,44186.0
2018-02-01 14:40:00,67.75,67.81,67.73,67.77,31784.0,61.8842,61.939,61.8659,61.9025,31784.0
2018-02-01 14:45:00,67.77,67.83,67.77,67.81,40879.0,61.9025,61.9573,61.9025,61.939,40879.0
2018-02-01 14:50:00,67.82,67.82,67.73,67.75,36750.0,61.9481,61.9481,61.8659,61.8842,36750.0
2018-02-01 14:55:00,67.76,67.79,67.73,67.76,25544.0,61.8933,61.9207,61.8659,61.8933,25544.0
2018-02-01 15:00:00,67.75,67.8,67.68,67.69,52621.0,61.8842,61.9299,61.8203,61.8294,52621.0
2018-02-01 15:05:00,67.69,67.75,67.63,67.74,34880.0,61.8294,61.8842,61.7746,61.8751,34880.0
2018-02-01 15:10:00,67.73,67.78,67.69,67.74,44264.0,61.8659,61.9116,61.8294,61.8751,44264.0
2018-02-01 15:15:00,67.73,67.75,67.65,67.65,39009.0,61.8659,61.8842,61.7928,61.7928,39009.0
2018-02-01 15:20:00,67.64,67.66,67.59,67.65,34419.0,61.7837,61.802,61.738,61.7928,34419.0
2018-02-01 15:25:00,67.63,67.72,67.6,67.64,64783.0,61.7746,61.8568,61.7472,61.7837,64783.0
2018-02-01 15:30:00,67.63,67.63,67.56,67.62,71548.0,61.7746,61.7746,61.7106,61.7654,71548.0
2018-02-01 15:35:00,67.62,67.63,67.5,67.5,103966.0,61.7654,61.7746,61.6558,61.6558,103966.0
2018-02-01 15:40:00,67.5,67.51,67.42,67.46,87620.0,61.6558,61.665,61.5828,61.6193,87620.0
2018-02-01 15:45:00,67.45,67.58,67.42,67.57,138619.0,61.6102,61.7289,61.5828,61.7198,138619.0
2018-02-01 15:50:00,67.57,67.66,67.56,67.61,124395.0,61.7198,61.802,61.7106,61.7563,124395.0
2018-02-01 15:55:00,67.61,67.67,67.6,67.65,213614.0,61.7563,61.8111,61.7472,61.7928,213614.0
2018-02-02 09:30:00,67.22,67.73,67.1,67.6,237098.0,61.4001,61.8659,61.2905,61.7472,237098.0
2018-02-02 09:35:00,67.6,67.79,67.43,67.43,70018.0,61.7472,61.9207,61.5919,61.5919,70018.0
2018-02-02 09:40:00,67.44,67.66,67.36,67.5,63454.0,61.601,61.802,61.528,61.6558,63454.0
2018-02-02 09:45:00,67.51,67.53,67.26,67.52,96583.0,61.665,61.6832,61.4366,61.6741,96583.0
2018-02-02 09:50:00,67.54,67.61,67.42,67.6,80438.0,61.6924,61.7563,61.5828,61.7472,80438.0
2018-02-02 09:55:00,67.6,67.6,67.48,67.59,66995.0,61.7472,61.7472,61.6376,61.738,66995.0
2018-02-02 10:00:00,67.6,67.61,67.25,67.27,92912.0,61.7472,61.7563,61.4275,61.4458,92912.0
2018-02-02 10:05:00,67.27,67.35,67.16,67.33,92583.0,61.4458,61.5188,61.3453,61.5006,92583.0
2018-02-02 10:10:00,67.34,67.41,67.29,67.34,70249.0,61.5097,61.5736,61.464,61.5097,70249.0
2018-02-02 10:15:00,67.33,67.51,67.33,67.48,54199.0,61.5006,61.665,61.5006,61.6376,54199.0
2018-02-02 10:20:00,67.48,67.6,67.46,67.52,59793.0,61.6376,61.7472,61.6193,61.6741,59793.0
2018-02-02 10:25:00,67.52,67.55,67.48,67.52,51321.0,61.6741,61.7015,61.6376,61.6741,51321.0
2018-02-02 10:30:00,67.53,67.65,67.49,67.63,86331.0,61.6832,61.7928,61.6467,61.7746,86331.0
2018-02-02 10:35:00,67.63,67.64,67.51,67.52,54747.0,61.7746,61.7837,61.665,61.6741,54747.0
2018-02-02 10:40:00,67.52,67.56,67.5,67.52,40671.0,61.6741,61.7106,61.6558,61.6741,40671.0
2018-02-02 10:45:00,67.52,67.55,67.44,67.52,79134.0,61.6741,61.7015,61.601,61.6741,79134.0
2018-02-02 10:50:00,67.52,67.7,67.5,67.67,55185.0,61.6741,61.8385,61.6558,61.8111,55185.0
2018-02-02 10:55:00,67.67,67.67,67.47,67.52,149028.0,61.8111,61.8111,61.6284,61.6741,149028.0
2018-02-02 11:00:00,67.53,67.53,67.43,67.43,41500.0,61.6832,61.6832,61.5919,61.5919,41500.0
2018-02-02 11:05:00,67.44,67.48,67.43,67.44,57870.0,61.601,61.6376,61.5919,61.601,57870.0
2018-02-02 11:10:00,67.44,67.46,67.34,67.44,76695.0,61.601,61.6193,61.5097,61.601,76695.0
2018-02-02 11:15:00,67.44,67.47,67.43,67.45,74013.0,61.601,61.6284,61.5919,61.6102,74013.0
2018-02-02 11:20:00,67.44,67.45,67.35,67.35,82740.0,61.601,61.6102,61.5188,61.5188,82740.0
2018-02-02 11:25:00,67.36,67.42,67.29,67.37,87568.0,61.528,61.5828,61.464,61.5371,87568.0
2018-02-02 11:30:00,67.38,67.45,67.38,67.43,52432.0,61.5462,61.6102,61.5462,61.5919,52432.0
2018-02-02 11:35:00,67.44,67.46,67.36,67.39,74131.0,61.601,61.6193,61.528,61.5554,74131.0
2018-02-02 11:40:00,67.39,67.42,67.31,67.31,40023.0,61.5554,61.5828,61.4823,61.4823,40023.0
2018-02-02 11:45:00,67.31,67.34,67.26,67.29,140891.0,61.4823,61.5097,61.4366,61.464,140891.0
2018-02-02 11:50:00,67.28,67.31,67.24,67.28,33410.0,61.4549,61.4823,61.4183,61.4549,33410.0
2018-02-02 11:55:00,67.26,67.26,67.0,67.06,87891.0,61.4366,61.4366,61.1991,61.2539,87891.0
2018-02-02 12:00:00,67.06,67.22,67.04,67.19,54724.0,61.2539,61.4001,61.2357,61.3727,54724.0
2018-02-02 12:05:00,67.2,67.26,67.08,67.23,192660.0,61.3818,61.4366,61.2722,61.4092,192660.0
2018-02-02 12:10:00,67.24,67.31,67.24,67.3,36064.0,61.4183,61.4823,61.4183,61.4732,36064.0
2018-02-02 12:15:00,67.3,67.37,67.29,67.36,30905.0,61.4732,61.5371,61.464,61.528,30905.0
2018-02-02 12:20:00,67.36,67.44,67.31,67.44,156349.0,61.528,61.601,61.4823,61.601,156349.0
2018-02-02 12:25:00,67.45,67.45,67.39,67.42,30804.0,61.6102,61.6102,61.5554,61.5828,30804.0
2018-02-02 12:30:00,67.41,67.42,67.34,67.36,29044.0,61.5736,61.5828,61.5097,61.528,29044.0
2018-02-02 12:35:00,67.36,67.39,67.32,67.33,71400.0,61.528,61.5554,61.4914,61.5006,71400.0
2018-02-02 12:40:00,67.32,67.32,67.23,67.29,42622.0,61.4914,61.4914,61.4092,61.464,42622.0
2018-02-02 12:45:00,67.28,67.34,67.26,67.33,51645.0,61.4549,61.5097,61.4366,61.5006,51645.0
2018-02-02 12:50:00,67.34,67.36,67.32,67.34,27828.0,61.5097,61.528,61.4914,61.5097,27828.0
2018-02-02 12:55:00,67.34,67.36,67.32,67.35,75759.0,61.5097,61.528,61.4914,61.5188,75759.0
2018-02-02 13:00:00,67.35,67.38,67.22,67.22,86164.0,61.5188,61.5462,61.4001,61.4001,86164.0
2018-02-02 13:05:00,67.22,67.29,67.22,67.25,23560.0,61.4001,61.464,61.4001,61.4275,23560.0
2018-02-02 13:10:00,67.25,67.36,67.25,67.34,47983.0,61.4275,61.528,61.4275,61.5097,47983.0
2018-02-02 13:15:00,67.34,67.34,67.27,67.27,28986.0,61.5097,61.5097,61.4458,61.4458,28986.0
2018-02-02 13:20:00,67.26,67.27,67.17,67.2,37243.0,61.4366,61.4458,61.3544,61.3818,37243.0
2018-02-02 13:25:00,67.2,67.29,67.17,67.28,40440.0,61.3818,61.464,61.3544,61.4549,40440.0
2018-02-02 13:30:00,67.27,67.31,67.27,67.3,28826.0,61.4458,61.4823,61.4458,61.4732,28826.0
2018-02-02 13:35:00,67.3,67.31,67.26,67.27,31682.0,61.4732,61.4823,61.4366,61.4458,31682.0
2018-02-02 13:40:00,67.27,67.28,67.19,67.27,55597.0,61.4458,61.4549,61.3727,61.4458,55597.0
2018-02-02 13:45:00,67.27,67.3,67.22,67.26,39529.0,61.4458,61.4732,61.4001,61.4366,39529.0
2018-02-02 13:50:00,67.26,67.28,67.18,67.21,93710.0,61.4366,61.4549,61.3635,61.3909,93710.0
2018-02-02 13:55:00,67.21,67.35,67.2,67.35,145676.0,61.3909,61.5188,61.3818,61.5188,145676.0
2018-02-02 14:00:00,67.35,67.39,67.31,67.34,44408.0,61.5188,61.5554,61.4823,61.5097,44408.0
2018-02-02 14:05:00,67.34,67.36,67.29,67.32,34999.0,61.5097,61.528,61.464,61.4914,34999.0
2018-02-02 14:10:00,67.31,67.36,67.24,67.36,76752.0,61.4823,61.528,61.4183,61.528,76752.0
2018-02-02 14:15:00,67.36,67.39,67.31,67.36,93047.0,61.528,61.5554,61.4823,61.528,93047.0
2018-02-02 14:20:00,67.37,67.4,67.18,67.25,131450.0,61.5371,61.5645,61.3635,61.4275,131450.0
2018-02-02 14:25:00,67.26,67.27,67.06,67.12,159464.0,61.4366,61.4458,61.2539,61.3087,159464.0
2018-02-02 14:30:00,67.11,67.16,67.05,67.12,70562.0,61.2996,61.3453,61.2448,61.3087,70562.0
2018-02-02 14:35:00,67.12,67.22,67.11,67.14,95755.0,61.3087,61.4001,61.2996,61.327,95755.0
2018-02-02 14:40:00,67.15,67.25,67.14,67.24,70760.0,61.3361,61.4275,61.327,61.4183,70760.0
2018-02-02 14:45:00,67.23,67.25,67.1,67.18,90978.0,61.4092,61.4275,61.2905,61.3635,90978.0
2018-02-02 14:50:00,67.17,67.21,67.15,67.18,73445.0,61.3544,61.3909,61.3361,61.3635,73445.0
2018-02-02 14:55:00,67.18,67.19,67.07,67.1,81325.0,61.3635,61.3727,61.2631,61.2905,81325.0
2018-02-02 15:00:00,67.1,67.17,67.06,67.09,90360.0,61.2905,61.3544,61.2539,61.2813,90360.0
2018-02-02 15:05:00,67.09,67.1,67.02,67.07,111116.0,61.2813,61.2905,61.2174,61.2631,111116.0
2018-02-02 15:10:00,67.06,67.2,67.06,67.14,185680.0,61.2539,61.3818,61.2539,61.327,185680.0
2018-02-02 15:15:00,67.15,67.26,67.11,67.21,49476.0,61.3361,61.4366,61.2996,61.3909,49476.0
2018-02-02 15:20:00,67.22,67.29,67.2,67.25,146677.0,61.4001,61.464,61.3818,61.4275,146677.0
2018-02-02 15:25:00,67.26,67.39,67.24,67.35,122839.0,61.4366,61.5554,61.4183,61.5188,122839.0
2018-02-02 15:30:00,67.35,67.39,67.34,67.36,177172.0,61.5188,61.5554,61.5097,61.528,177172.0
2018-02-02 15:35:00,67.35,67.41,67.34,67.39,132662.0,61.5188,61.5736,61.5097,61.5554,132662.0
2018-02-02 15:40:00,67.38,67.38,67.22,67.23,219723.0,61.5462,61.5462,61.4001,61.4092,219723.0
2018-02-02 15:45:00,67.23,67.28,67.21,67.28,358600.0,61.4092,61.4549,61.3909,61.4549,358600.0
2018-02-02 15:50:00,67.28,67.35,67.23,67.25,359125.0,61.4549,61.5188,61.4092,61.4275,359125.0
2018-02-02 15:55:00,67.25,67.25,67.13,67.18,704241.0,61.4275,61.4275,61.3179,61.3635,704241.0
2018-02-05 09:30:00,66.63,67.21,66.63,67.03,338569.0,60.8612,61.3909,60.8612,61.2265,338569.0
2018-02-05 09:35:00,67.06,67.07,66.66,66.72,142338.0,61.2539,61.2631,60.8886,60.9434,142338.0
2018-02-05 09:40:00,66.72,66.88,66.68,66.81,100868.0,60.9434,61.0895,60.9068,61.0256,100868.0
2018-02-05 09:45:00,66.81,66.82,66.4,66.4,130998.0,61.0256,61.0347,60.6511,60.6511,130998.0
2018-02-05 09:50:00,66.4,66.54,66.26,66.39,183756.0,60.6511,60.779,60.5232,60.6419,183756.0
2018-02-05 09:55:00,66.39,66.47,66.29,66.37,135980.0,60.6419,60.715,60.5506,60.6237,135980.0
2018-02-05 10:00:00,66.35,66.35,66.04,66.11,140183.0,60.6054,60.6054,60.3222,60.3862,140183.0
2018-02-05 10:05:00,66.11,66.35,66.11,66.16,312318.0,60.3862,60.6054,60.3862,60.4319,312318.0
2018-02-05 10:10:00,66.17,66.38,66.17,66.34,181123.0,60.441,60.6328,60.441,60.5963,181123.0
2018-02-05 10:15:00,66.34,66.35,66.08,66.09,107704.0,60.5963,60.6054,60.3588,60.3679,107704.0
2018-02-05 10:20:00,66.08,66.2,65.95,66.17,124436.0,60.3588,60.4684,60.24,60.441,124436.0
2018-02-05 10:25:00,66.17,66.35,66.16,66.33,124800.0,60.441,60.6054,60.4319,60.5871,124800.0
2018-02-05 10:30:00,66.33,66.4,66.28,66.37,111077.0,60.5871,60.6511,60.5415,60.6237,111077.0
2018-02-05 10:35:00,66.37,66.4,66.18,66.19,109865.0,60.6237,60.6511,60.4501,60.4593,109865.0
2018-02-05 10:40:00,66.2,66.35,66.18,66.34,110198.0,60.4684,60.6054,60.4501,60.5963,110198.0
2018-02-05 10:45:00,66.34,66.67,66.34,66.58,136841.0,60.5963,60.8977,60.5963,60.8155,136841.0
2018-02-05 10:50:00,66.58,66.58,66.43,66.5,119430.0,60.8155,60.8155,60.6785,60.7424,119430.0
2018-02-05 10:55:00,66.5,66.71,66.47,66.59,160219.0,60.7424,60.9342,60.715,60.8246,160219.0
2018-02-05 11:00:00,66.6,66.74,66.45,66.47,78508.0,60.8338,60.9616,60.6967,60.715,78508.0
2018-02-05 11:05:00,66.47,66.48,66.41,66.45,72200.0,60.715,60.7241,60.6602,60.6967,72200.0
2018-02-05 11:10:00,66.47,66.5,66.42,66.44,60801.0,60.715,60.7424,60.6693,60.6876,60801.0
2018-02-05 11:15:00,66.45,66.54,66.45,66.5,47794.0,60.6967,60.779,60.6967,60.7424,47794.0
2018-02-05 11:20:00,66.5,66.53,66.41,66.5,103745.0,60.7424,60.7698,60.6602,60.7424,103745.0
2018-02-05 11:25:00,66.51,66.58,66.42,66.44,90739.0,60.7516,60.8155,60.6693,60.6876,90739.0
2018-02-05 11:30:00,66.45,66.5,66.37,66.49,76892.0,60.6967,60.7424,60.6237,60.7333,76892.0
2018-02-05 11:35:00,66.49,66.59,66.48,66.56,62854.0,60.7333,60.8246,60.7241,60.7972,62854.0
2018-02-05 11:40:00,66.56,66.64,66.56,66.61,105014.0,60.7972,60.8703,60.7972,60.8429,105014.0
2018-02-05 11:45:00,66.61,66.63,66.56,66.56,88652.0,60.8429,60.8612,60.7972,60.7972,88652.0
2018-02-05 11:50:00,66.56,66.59,66.39,66.4,53357.0,60.7972,60.8246,60.6419,60.6511,53357.0
2018-02-05 11:55:00,66.4,66.49,66.35,66.43,95767.0,60.6511,60.7333,60.6054,60.6785,95767.0
2018-02-05 12:00:00,66.43,66.49,66.39,66.43,54879.0,60.6785,60.7333,60.6419,60.6785,54879.0
2018-02-05 12:05:00,66.43,66.49,66.42,66.46,73635.0,60.6785,60.7333,60.6693,60.7059,73635.0
2018-02-05 12:10:00,66.45,66.48,66.42,66.43,61578.0,60.6967,60.7241,60.6693,60.6785,61578.0
2018-02-05 12:15:00,66.44,66.45,66.36,66.4,97033.0,60.6876,60.6967,60.6145,60.6511,97033.0
2018-02-05 12:20:00,66.4,66.4,66.22,66.23,59724.0,60.6511,60.6511,60.4867,60.4958,59724.0
2018-02-05 12:25:00,66.24,66.37,66.24,66.31,64805.0,60.5049,60.6237,60.5049,60.5689,64805.0
2018-02-05 12:30:00,66.31,66.49,66.28,66.44,60233.0,60.5689,60.7333,60.5415,60.6876,60233.0
2018-02-05 12:35:00,66.45,66.45,66.37,66.43,38673.0,60.6967,60.6967,60.6237,60.6785,38673.0
2018-02-05 12:40:00,66.43,66.5,66.41,66.5,38450.0,60.6785,60.7424,60.6602,60.7424,38450.0
2018-02-05 12:45:00,66.49,66.53,66.42,66.51,49985.0,60.7333,60.7698,60.6693,60.7516,49985.0
2018-02-05 12:50:00,66.52,66.55,66.44,66.46,72749.0,60.7607,60.7881,60.6876,60.7059,72749.0
2018-02-05 12:55:00,66.45,66.5,66.41,66.45,128636.0,60.6967,60.7424,60.6602,60.6967,128636.0
2018-02-05 13:00:00,66.46,66.46,66.24,66.25,102445.0,60.7059,60.7059,60.5049,60.5141,102445.0
2018-02-05 13:05:00,66.24,66.35,66.24,66.28,96413.0,60.5049,60.6054,60.5049,60.5415,96413.0
2018-02-05 13:10:00,66.29,66.32,66.1,66.15,80918.0,60.5506,60.578,60.377,60.4227,80918.0
2018-02-05 13:15:00,66.15,66.2,66.02,66.05,87262.0,60.4227,60.4684,60.304,60.3314,87262.0
2018-02-05 13:20:00,66.05,66.24,66.03,66.21,62091.0,60.3314,60.5049,60.3131,60.4775,62091.0
2018-02-05 13:25:00,66.21,66.28,66.16,66.24,104362.0,60.4775,60.5415,60.4319,60.5049,104362.0
2018-02-05 13:30:00,66.24,66.3,66.21,66.22,85426.0,60.5049,60.5597,60.4775,60.4867,85426.0
2018-02-05 13:35:00,66.23,66.28,66.05,66.08,91173.0,60.4958,60.5415,60.3314,60.3588,91173.0
2018-02-05 13:40:00,66.07,66.23,66.07,66.15,72956.0,60.3496,60.4958,60.3496,60.4227,72956.0
2018-02-05 13:45:00,66.16,66.25,66.13,66.18,71059.0,60.4319,60.5141,60.4045,60.4501,71059.0
2018-02-05 13:50:00,66.18,66.25,66.17,66.2,52053.0,60.4501,60.5141,60.441,60.4684,52053.0
2018-02-05 13:55:00,66.19,66.43,66.18,66.41,68972.0,60.4593,60.6785,60.4501,60.6602,68972.0
2018-02-05 14:00:00,66.41,66.43,66.29,66.3,60265.0,60.6602,60.6785,60.5506,60.5597,60265.0
2018-02-05 14:05:00,66.3,66.41,66.3,66.4,116896.0,60.5597,60.6602,60.5597,60.6511,116896.0
2018-02-05 14:10:00,66.41,66.5,66.39,66.44,107492.0,60.6602,60.7424,60.6419,60.6876,107492.0
2018-02-05 14:15:00,66.45,66.45,66.22,66.38,190190.0,60.6967,60.6967,60.4867,60.6328,190190.0
2018-02-05 14:20:00,66.38,66.45,66.23,66.23,171159.0,60.6328,60.6967,60.4958,60.4958,171159.0
2018-02-05 14:25:00,66.25,66.34,66.2,66.31,101940.0,60.5141,60.5963,60.4684,60.5689,101940.0
2018-02-05 14:30:00,66.31,66.31,66.14,66.18,122752.0,60.5689,60.5689,60.4136,60.4501,122752.0
2018-02-05 14:35:00,66.17,66.27,66.1,66.2,100449.0,60.441,60.5323,60.377,60.4684,100449.0
2018-02-05 14:40:00,66.2,66.27,66.04,66.1,85766.0,60.4684,60.5323,60.3222,60.377,85766.0
2018-02-05 14:45:00,66.1,66.15,65.97,66.02,92299.0,60.377,60.4227,60.2583,60.304,92299.0
2018-02-05 14:50:00,66.02,66.08,65.89,66.03,104074.0,60.304,60.3588,60.1852,60.3131,104074.0
2018-02-05 14:55:00,66.02,66.06,65.76,65.76,150246.0,60.304,60.3405,60.0665,60.0665,150246.0
2018-02-05 15:00:00,65.76,65.87,65.57,65.58,125575.0,60.0665,60.167,59.8929,59.9021,125575.0
2018-02-05 15:05:00,65.61,65.67,64.72,64.77,264093.0,59.9295,59.9843,59.1165,59.1622,264093.0
2018-02-05 15:10:00,64.77,65.13,64.4,65.05,167459.0,59.1622,59.491,58.8242,59.418,167459.0
2018-02-05 15:15:00,65.09,65.55,65.04,65.15,153479.0,59.4545,59.8747,59.4088,59.5093,153479.0
2018-02-05 15:20:00,65.17,65.41,64.94,65.39,191158.0,59.5276,59.7468,59.3175,59.7285,191158.0
2018-02-05 15:25:00,65.37,65.48,65.22,65.39,153463.0,59.7103,59.8107,59.5732,59.7285,153463.0
2018-02-05 15:30:00,65.41,65.65,65.3,65.49,462142.0,59.7468,59.966,59.6463,59.8199,462142.0
2018-02-05 15:35:00,65.48,65.56,65.21,65.23,433169.0,59.8107,59.8838,59.5641,59.5824,433169.0
2018-02-05 15:40:00,65.24,65.25,64.98,65.06,364273.0,59.5915,59.6006,59.354,59.4271,364273.0
2018-02-05 15:45:00,65.06,65.08,64.52,64.53,277342.0,59.4271,59.4454,58.9338,58.943,277342.0
2018-02-05 15:50:00,64.51,64.76,64.42,64.49,361442.0,58.9247,59.1531,58.8425,58.9064,361442.0
2018-02-05 15:55:00,64.48,64.71,64.39,64.4,484390.0,58.8973,59.1074,58.8151,58.8242,484390.0
2018-02-06 09:30:00,62.48,62.54,62.09,62.51,611665.0,57.0705,57.1253,56.7142,57.0979,611665.0
2018-02-06 09:35:00,62.51,63.46,62.48,63.4,328041.0,57.0979,57.9656,57.0705,57.9108,328041.0
2018-02-06 09:40:00,63.38,64.24,63.25,63.83,405407.0,57.8925,58.6781,57.7738,58.3036,405407.0
2018-02-06 09:45:00,63.82,64.28,63.62,64.23,171937.0,58.2945,58.7146,58.1118,58.669,171937.0
2018-02-06 09:50:00,64.23,64.76,64.03,64.76,277993.0,58.669,59.1531,58.4863,59.1531,277993.0
2018-02-06 09:55:00,64.73,64.75,63.8,64.2,298367.0,59.1257,59.1439,58.2762,58.6416,298367.0
2018-02-06 10:00:00,64.2,64.87,64.13,64.87,211202.0,58.6416,59.2535,58.5776,59.2535,211202.0
2018-02-06 10:05:00,64.89,64.97,64.32,64.51,272947.0,59.2718,59.3449,58.7512,58.9247,272947.0
2018-02-06 10:10:00,64.5,64.85,64.49,64.83,197223.0,58.9156,59.2353,58.9064,59.217,197223.0
2018-02-06 10:15:00,64.79,64.85,64.21,64.45,211347.0,59.1805,59.2353,58.6507,58.8699,211347.0
2018-02-06 10:20:00,64.46,64.78,63.85,64.06,246929.0,58.879,59.1713,58.3219,58.5137,246929.0
2018-02-06 10:25:00,64.08,64.38,63.82,64.25,200986.0,58.5319,58.806,58.2945,58.6872,200986.0
2018-02-06 10:30:00,64.23,64.43,64.13,64.23,129139.0,58.669,58.8516,58.5776,58.669,129139.0
2018-02-06 10:35:00,64.26,64.31,63.06,64.26,205279.0,58.6964,58.742,57.6003,58.6964,205279.0
2018-02-06 10:40:00,64.27,64.63,64.02,64.58,206726.0,58.7055,59.0343,58.4771,58.9887,206726.0
2018-02-06 10:45:00,64.63,64.96,64.56,64.83,131139.0,59.0343,59.3358,58.9704,59.217,131139.0
2018-02-06 10:50:00,64.84,65.09,64.57,65.01,121885.0,59.2261,59.4545,58.9795,59.3814,121885.0
2018-02-06 10:55:00,65.02,65.09,64.86,64.87,212199.0,59.3906,59.4545,59.2444,59.2535,212199.0
2018-02-06 11:00:00,64.88,64.91,64.72,64.84,178785.0,59.2627,59.2901,59.1165,59.2261,178785.0
2018-02-06 11:05:00,64.84,64.97,64.6,64.7,181636.0,59.2261,59.3449,59.0069,59.0983,181636.0
2018-02-06 11:10:00,64.74,64.81,64.43,64.47,172016.0,59.1348,59.1987,58.8516,58.8882,172016.0
2018-02-06 11:15:00,64.5,64.68,64.47,64.62,105729.0,58.9156,59.08,58.8882,59.0252,105729.0
2018-02-06 11:20:00,64.63,64.65,64.41,64.52,227375.0,59.0343,59.0526,58.8334,58.9338,227375.0
2018-02-06 11:25:00,64.53,64.64,64.21,64.39,160536.0,58.943,59.0435,58.6507,58.8151,160536.0
2018-02-06 11:30:00,64.41,64.45,64.02,64.13,97326.0,58.8334,58.8699,58.4771,58.5776,97326.0
2018-02-06 11:35:00,64.14,64.24,63.95,64.18,148483.0,58.5867,58.6781,58.4132,58.6233,148483.0
2018-02-06 11:40:00,64.17,64.38,64.16,64.34,72489.0,58.6141,58.806,58.605,58.7694,72489.0
2018-02-06 11:45:00,64.33,64.44,64.22,64.44,81103.0,58.7603,58.8608,58.6598,58.8608,81103.0
2018-02-06 11:50:00,64.43,64.59,64.3,64.36,102633.0,58.8516,58.9978,58.7329,58.7877,102633.0
2018-02-06 11:55:00,64.4,64.5,64.22,64.23,69895.0,58.8242,58.9156,58.6598,58.669,69895.0
2018-02-06 12:00:00,64.24,64.34,64.18,64.25,74216.0,58.6781,58.7694,58.6233,58.6872,74216.0
2018-02-06 12:05:00,64.26,64.49,64.24,64.45,68551.0,58.6964,58.9064,58.6781,58.8699,68551.0
2018-02-06 12:10:00,64.44,64.51,64.32,64.51,78244.0,58.8608,58.9247,58.7512,58.9247,78244.0
2018-02-06 12:15:00,64.51,64.58,64.4,64.42,117201.0,58.9247,58.9887,58.8242,58.8425,117201.0
2018-02-06 12:20:00,64.42,64.5,64.41,64.44,93386.0,58.8425,58.9156,58.8334,58.8608,93386.0
2018-02-06 12:25:00,64.44,64.65,64.44,64.63,93651.0,58.8608,59.0526,58.8608,59.0343,93651.0
2018-02-06 12:30:00,64.64,64.78,64.54,64.55,116115.0,59.0435,59.1713,58.9521,58.9612,116115.0
2018-02-06 12:35:00,64.55,64.87,64.5,64.87,86128.0,58.9612,59.2535,58.9156,59.2535,86128.0
2018-02-06 12:40:00,64.88,64.93,64.79,64.81,179283.0,59.2627,59.3083,59.1805,59.1987,179283.0
2018-02-06 12:45:00,64.79,64.9,64.65,64.68,115591.0,59.1805,59.2809,59.0526,59.08,115591.0
2018-02-06 12:50:00,64.68,64.7,64.36,64.36,106390.0,59.08,59.0983,58.7877,58.7877,106390.0
2018-02-06 12:55:00,64.36,64.56,64.29,64.54,79375.0,58.7877,58.9704,58.7238,58.9521,79375.0
2018-02-06 13:00:00,64.53,64.54,64.24,64.33,68238.0,58.943,58.9521,58.6781,58.7603,68238.0
2018-02-06 13:05:00,64.36,64.39,64.23,64.25,74187.0,58.7877,58.8151,58.669,58.6872,74187.0
2018-02-06 13:10:00,64.24,64.55,64.23,64.42,100101.0,58.6781,58.9612,58.669,58.8425,100101.0
2018-02-06 13:15:00,64.41,64.57,64.39,64.53,45091.0,58.8334,58.9795,58.8151,58.943,45091.0
2018-02-06 13:20:00,64.53,64.59,64.36,64.36,39561.0,58.943,58.9978,58.7877,58.7877,39561.0
2018-02-06 13:25:00,64.36,64.4,64.25,64.3,37458.0,58.7877,58.8242,58.6872,58.7329,37458.0
2018-02-06 13:30:00,64.29,64.33,64.12,64.18,109893.0,58.7238,58.7603,58.5685,58.6233,109893.0
2018-02-06 13:35:00,64.2,64.39,64.15,64.3,57976.0,58.6416,58.8151,58.5959,58.7329,57976.0
2018-02-06 13:40:00,64.31,64.31,64.13,64.23,76857.0,58.742,58.742,58.5776,58.669,76857.0
2018-02-06 13:45:00,64.23,64.36,64.2,64.27,86804.0,58.669,58.7877,58.6416,58.7055,86804.0
2018-02-06 13:50:00,64.27,64.33,64.19,64.27,67263.0,58.7055,58.7603,58.6324,58.7055,67263.0
2018-02-06 13:55:00,64.28,64.3,64.16,64.19,83949.0,58.7146,58.7329,58.605,58.6324,83949.0
2018-02-06 14:00:00,64.19,64.29,64.18,64.25,74035.0,58.6324,58.7238,58.6233,58.6872,74035.0
2018-02-06 14:05:00,64.25,64.25,64.07,64.1,75726.0,58.6872,58.6872,58.5228,58.5502,75726.0
2018-02-06 14:10:00,64.11,64.36,64.1,64.26,60778.0,58.5593,58.7877,58.5502,58.6964,60778.0
2018-02-06 14:15:00,64.25,64.26,64.02,64.05,80150.0,58.6872,58.6964,58.4771,58.5045,80150.0
2018-02-06 14:20:00,64.06,64.19,64.01,64.11,66952.0,58.5137,58.6324,58.468,58.5593,66952.0
2018-02-06 14:25:00,64.1,64.13,64.02,64.1,74457.0,58.5502,58.5776,58.4771,58.5502,74457.0
2018-02-06 14:30:00,64.11,64.19,64.04,64.18,81391.0,58.5593,58.6324,58.4954,58.6233,81391.0
2018-02-06 14:35:00,64.19,64.35,64.11,64.14,105266.0,58.6324,58.7786,58.5593,58.5867,105266.0
2018-02-06 14:40:00,64.14,64.28,64.1,64.28,65166.0,58.5867,58.7146,58.5502,58.7146,65166.0
2018-02-06 14:45:00,64.28,64.5,64.26,64.43,184549.0,58.7146,58.9156,58.6964,58.8516,184549.0
2018-02-06 14:50:00,64.42,64.57,64.35,64.53,89254.0,58.8425,58.9795,58.7786,58.943,89254.0
2018-02-06 14:55:00,64.53,64.77,64.47,64.73,231784.0,58.943,59.1622,58.8882,59.1257,231784.0
2018-02-06 15:00:00,64.73,64.94,64.73,64.93,189704.0,59.1257,59.3175,59.1257,59.3083,189704.0
2018-02-06 15:05:00,64.93,65.21,64.9,65.16,211064.0,59.3083,59.5641,59.2809,59.5184,211064.0
2018-02-06 15:10:00,65.16,65.2,64.84,64.86,126967.0,59.5184,59.555,59.2261,59.2444,126967.0
2018-02-06 15:15:00,64.88,65.03,64.7,64.8,90544.0,59.2627,59.3997,59.0983,59.1896,90544.0
2018-02-06 15:20:00,64.8,64.95,64.75,64.83,107277.0,59.1896,59.3266,59.1439,59.217,107277.0
2018-02-06 15:25:00,64.84,65.01,64.83,65.0,181621.0,59.2261,59.3814,59.217,59.3723,181621.0
2018-02-06 15:30:00,65.0,65.2,64.83,65.13,170378.0,59.3723,59.555,59.217,59.491,170378.0
2018-02-06 15:35:00,65.13,65.33,65.03,65.32,89632.0,59.491,59.6737,59.3997,59.6646,89632.0
2018-02-06 15:40:00,65.32,65.42,65.23,65.23,111183.0,59.6646,59.7559,59.5824,59.5824,111183.0
2018-02-06 15:45:00,65.23,65.28,65.06,65.09,188501.0,59.5824,59.628,59.4271,59.4545,188501.0
2018-02-06 15:50:00,65.08,65.25,65.0,65.18,169521.0,59.4454,59.6006,59.3723,59.5367,169521.0
2018-02-06 15:55:00,65.17,65.29,65.03,65.24,315033.0,59.5276,59.6372,59.3997,59.5915,315033.0
2018-02-07 09:30:00,65.15,65.75,65.1,65.74,390985.0,59.5093,60.0574,59.4636,60.0482,390985.0
2018-02-07 09:35:00,65.75,65.9,65.52,65.74,119484.0,60.0574,60.1944,59.8473,60.0482,119484.0
2018-02-07 09:40:00,65.74,65.87,65.61,65.61,118312.0,60.0482,60.167,59.9295,59.9295,118312.0
2018-02-07 09:45:00,65.63,65.84,65.6,65.63,112394.0,59.9477,60.1396,59.9203,59.9477,112394.0
2018-02-07 09:50:00,65.62,66.03,65.62,65.9,95100.0,59.9386,60.3131,59.9386,60.1944,95100.0
2018-02-07 09:55:00,65.9,65.98,65.83,65.92,92061.0,60.1944,60.2674,60.1304,60.2126,92061.0
2018-02-07 10:00:00,65.92,66.07,65.9,66.0,122341.0,60.2126,60.3496,60.1944,60.2857,122341.0
2018-02-07 10:05:00,66.01,66.31,66.0,66.25,113579.0,60.2948,60.5689,60.2857,60.5141,113579.0
2018-02-07 10:10:00,66.25,66.47,66.19,66.4,150892.0,60.5141,60.715,60.4593,60.6511,150892.0
2018-02-07 10:15:00,66.4,66.41,66.21,66.35,75337.0,60.6511,60.6602,60.4775,60.6054,75337.0
2018-02-07 10:20:00,66.36,66.41,66.26,66.35,91517.0,60.6145,60.6602,60.5232,60.6054,91517.0
2018-02-07 10:25:00,66.36,66.4,66.26,66.26,73836.0,60.6145,60.6511,60.5232,60.5232,73836.0
2018-02-07 10:30:00,66.25,66.3,66.08,66.17,86382.0,60.5141,60.5597,60.3588,60.441,86382.0
2018-02-07 10:35:00,66.18,66.39,66.17,66.39,45636.0,60.4501,60.6419,60.441,60.6419,45636.0
2018-02-07 10:40:00,66.38,66.4,66.31,66.35,91529.0,60.6328,60.6511,60.5689,60.6054,91529.0
2018-02-07 10:45:00,66.35,66.65,66.34,66.64,123155.0,60.6054,60.8794,60.5963,60.8703,123155.0
2018-02-07 10:50:00,66.64,66.72,66.61,66.65,62257.0,60.8703,60.9434,60.8429,60.8794,62257.0
2018-02-07 10:55:00,66.65,66.67,66.46,66.5,70508.0,60.8794,60.8977,60.7059,60.7424,70508.0
2018-02-07 11:00:00,66.5,66.58,66.39,66.55,86498.0,60.7424,60.8155,60.6419,60.7881,86498.0
2018-02-07 11:05:00,66.54,66.68,66.5,66.68,162185.0,60.779,60.9068,60.7424,60.9068,162185.0
2018-02-07 11:10:00,66.68,66.83,66.62,66.79,107793.0,60.9068,61.0438,60.852,61.0073,107793.0
2018-02-07 11:15:00,66.79,66.85,66.66,66.67,73750.0,61.0073,61.0621,60.8886,60.8977,73750.0
2018-02-07 11:20:00,66.67,66.75,66.65,66.73,86209.0,60.8977,60.9708,60.8794,60.9525,86209.0
2018-02-07 11:25:00,66.73,66.76,66.62,66.63,77562.0,60.9525,60.9799,60.852,60.8612,77562.0
2018-02-07 11:30:00,66.62,66.63,66.44,66.54,69629.0,60.852,60.8612,60.6876,60.779,69629.0
2018-02-07 11:35:00,66.55,66.6,66.47,66.49,72219.0,60.7881,60.8338,60.715,60.7333,72219.0
2018-02-07 11:40:00,66.49,66.57,66.4,66.54,76910.0,60.7333,60.8064,60.6511,60.779,76910.0
2018-02-07 11:45:00,66.55,66.57,66.34,66.35,48619.0,60.7881,60.8064,60.5963,60.6054,48619.0
2018-02-07 11:50:00,66.35,66.5,66.3,66.42,63180.0,60.6054,60.7424,60.5597,60.6693,63180.0
2018-02-07 11:55:00,66.42,66.61,66.34,66.57,67878.0,60.6693,60.8429,60.5963,60.8064,67878.0
2018-02-07 12:00:00,66.58,66.62,66.51,66.6,79582.0,60.8155,60.852,60.7516,60.8338,79582.0
2018-02-07 12:05:00,66.59,66.61,66.52,66.55,83829.0,60.8246,60.8429,60.7607,60.7881,83829.0
2018-02-07 12:10:00,66.55,66.57,66.36,66.37,47441.0,60.7881,60.8064,60.6145,60.6237,47441.0
2018-02-07 12:15:00,66.38,66.39,66.28,66.3,48483.0,60.6328,60.6419,60.5415,60.5597,48483.0
2018-02-07 12:20:00,66.3,66.36,66.23,66.35,58755.0,60.5597,60.6145,60.4958,60.6054,58755.0
2018-02-07 12:25:00,66.36,66.56,66.35,66.54,41213.0,60.6145,60.7972,60.6054,60.779,41213.0
2018-02-07 12:30:00,66.54,66.58,66.4,66.43,80062.0,60.779,60.8155,60.6511,60.6785,80062.0
2018-02-07 12:35:00,66.42,66.43,66.33,66.36,71134.0,60.6693,60.6785,60.5871,60.6145,71134.0
2018-02-07 12:40:00,66.35,66.41,66.34,66.34,57286.0,60.6054,60.6602,60.5963,60.5963,57286.0
2018-02-07 12:45:00,66.35,66.45,66.19,66.24,87353.0,60.6054,60.6967,60.4593,60.5049,87353.0
2018-02-07 12:50:00,66.22,66.26,66.13,66.15,76121.0,60.4867,60.5232,60.4045,60.4227,76121.0
2018-02-07 12:55:00,66.15,66.18,66.11,66.12,50265.0,60.4227,60.4501,60.3862,60.3953,50265.0
2018-02-07 13:00:00,66.12,66.24,66.08,66.19,114459.0,60.3953,60.5049,60.3588,60.4593,114459.0
2018-02-07 13:05:00,66.19,66.19,65.98,66.07,63720.0,60.4593,60.4593,60.2674,60.3496,63720.0
2018-02-07 13:10:00,66.08,66.08,65.77,65.79,92990.0,60.3588,60.3588,60.0756,60.0939,92990.0
2018-02-07 13:15:00,65.79,65.9,65.65,65.89,100058.0,60.0939,60.1944,59.966,60.1852,100058.0
2018-02-07 13:20:00,65.89,65.9,65.57,65.72,59313.0,60.1852,60.1944,59.8929,60.0299,59313.0
2018-02-07 13:25:00,65.72,65.8,65.56,65.75,141875.0,60.0299,60.103,59.8838,60.0574,141875.0
2018-02-07 13:30:00,65.76,65.8,65.67,65.79,97008.0,60.0665,60.103,59.9843,60.0939,97008.0
2018-02-07 13:35:00,65.78,66.01,65.74,65.9,89155.0,60.0848,60.2948,60.0482,60.1944,89155.0
2018-02-07 13:40:00,65.91,66.02,65.91,66.0,58775.0,60.2035,60.304,60.2035,60.2857,58775.0
2018-02-07 13:45:00,66.0,66.03,65.85,65.88,86150.0,60.2857,60.3131,60.1487,60.1761,86150.0
2018-02-07 13:50:00,65.88,65.9,65.77,65.88,64172.0,60.1761,60.1944,60.0756,60.1761,64172.0
2018-02-07 13:55:00,65.88,66.06,65.84,66.0,61586.0,60.1761,60.3405,60.1396,60.2857,61586.0
2018-02-07 14:00:00,66.01,66.01,65.74,65.84,63031.0,60.2948,60.2948,60.0482,60.1396,63031.0
2018-02-07 14:05:00,65.87,65.96,65.8,65.83,72202.0,60.167,60.2492,60.103,60.1304,72202.0
2018-02-07 14:10:00,65.83,66.04,65.83,66.0,64777.0,60.1304,60.3222,60.1304,60.2857,64777.0
2018-02-07 14:15:00,66.03,66.16,66.01,66.16,59701.0,60.3131,60.4319,60.2948,60.4319,59701.0
2018-02-07 14:20:00,66.16,66.21,66.09,66.11,71903.0,60.4319,60.4775,60.3679,60.3862,71903.0
2018-02-07 14:25:00,66.1,66.22,66.08,66.22,64556.0,60.377,60.4867,60.3588,60.4867,64556.0
2018-02-07 14:30:00,66.22,66.28,66.17,66.18,79398.0,60.4867,60.5415,60.441,60.4501,79398.0
2018-02-07 14:35:00,66.18,66.19,66.11,66.12,71097.0,60.4501,60.4593,60.3862,60.3953,71097.0
2018-02-07 14:40:00,66.11,66.13,66.04,66.09,54834.0,60.3862,60.4045,60.3222,60.3679,54834.0
2018-02-07 14:45:00,66.09,66.11,65.93,65.96,68139.0,60.3679,60.3862,60.2218,60.2492,68139.0
2018-02-07 14:50:00,65.96,66.05,65.83,66.04,81467.0,60.2492,60.3314,60.1304,60.3222,81467.0
2018-02-07 14:55:00,66.04,66.18,66.0,66.16,53027.0,60.3222,60.4501,60.2857,60.4319,53027.0
2018-02-07 15:00:00,66.16,66.31,66.12,66.25,66759.0,60.4319,60.5689,60.3953,60.5141,66759.0
2018-02-07 15:05:00,66.26,66.31,66.25,66.28,57875.0,60.5232,60.5689,60.5141,60.5415,57875.0
2018-02-07 15:10:00,66.28,66.31,66.19,66.29,97825.0,60.5415,60.5689,60.4593,60.5506,97825.0
2018-02-07 15:15:00,66.29,66.38,66.28,66.33,62183.0,60.5506,60.6328,60.5415,60.5871,62183.0
2018-02-07 15:20:00,66.34,66.38,66.29,66.3,71224.0,60.5963,60.6328,60.5506,60.5597,71224.0
2018-02-07 15:25:00,66.29,66.47,66.27,66.42,87669.0,60.5506,60.715,60.5323,60.6693,87669.0
2018-02-07 15:30:00,66.43,66.44,66.33,66.39,135119.0,60.6785,60.6876,60.5871,60.6419,135119.0
2018-02-07 15:35:00,66.39,66.46,66.36,66.38,125440.0,60.6419,60.7059,60.6145,60.6328,125440.0
2018-02-07 15:40:00,66.37,66.42,66.17,66.17,140805.0,60.6237,60.6693,60.441,60.441,140805.0
2018-02-07 15:45:00,66.17,66.18,65.9,65.97,287040.0,60.441,60.4501,60.1944,60.2583,287040.0
2018-02-07 15:50:00,65.96,65.97,65.73,65.79,299693.0,60.2492,60.2583,60.0391,60.0939,299693.0
2018-02-07 15:55:00,65.78,65.8,65.62,65.63,448161.0,60.0848,60.103,59.9386,59.9477,448161.0
2018-02-08 09:30:00,65.53,65.63,65.1,65.29,244396.0,59.8564,59.9477,59.4636,59.6372,244396.0
2018-02-08 09:35:00,65.28,65.46,65.14,65.29,136398.0,59.628,59.7925,59.5002,59.6372,136398.0
2018-02-08 09:40:00,65.29,65.32,65.18,65.23,67728.0,59.6372,59.6646,59.5367,59.5824,67728.0
2018-02-08 09:45:00,65.23,65.28,64.93,65.04,70157.0,59.5824,59.628,59.3083,59.4088,70157.0
2018-02-08 09:50:00,65.04,65.32,65.04,65.32,62769.0,59.4088,59.6646,59.4088,59.6646,62769.0
2018-02-08 09:55:00,65.33,65.54,65.33,65.41,43098.0,59.6737,59.8655,59.6737,59.7468,43098.0
2018-02-08 10:00:00,65.4,65.49,65.31,65.35,85599.0,59.7377,59.8199,59.6554,59.692,85599.0
2018-02-08 10:05:00,65.36,65.71,65.35,65.68,63239.0,59.7011,60.0208,59.692,59.9934,63239.0
2018-02-08 10:10:00,65.68,65.68,65.53,65.61,40200.0,59.9934,59.9934,59.8564,59.9295,40200.0
2018-02-08 10:15:00,65.63,65.68,65.4,65.4,64977.0,59.9477,59.9934,59.7377,59.7377,64977.0
2018-02-08 10:20:00,65.42,65.45,65.34,65.41,44075.0,59.7559,59.7833,59.6828,59.7468,44075.0
2018-02-08 10:25:00,65.4,65.42,65.05,65.12,155301.0,59.7377,59.7559,59.418,59.4819,155301.0
2018-02-08 10:30:00,65.14,65.27,65.07,65.2,88388.0,59.5002,59.6189,59.4362,59.555,88388.0
2018-02-08 10:35:00,65.2,65.24,65.01,65.01,70333.0,59.555,59.5915,59.3814,59.3814,70333.0
2018-02-08 10:40:00,65.03,65.1,64.96,64.98,71864.0,59.3997,59.4636,59.3358,59.354,71864.0
2018-02-08 10:45:00,64.97,65.1,64.87,64.88,83610.0,59.3449,59.4636,59.2535,59.2627,83610.0
2018-02-08 10:50:00,64.88,64.88,64.64,64.72,121064.0,59.2627,59.2627,59.0435,59.1165,121064.0
2018-02-08 10:55:00,64.72,64.85,64.57,64.8,150742.0,59.1165,59.2353,58.9795,59.1896,150742.0
2018-02-08 11:00:00,64.79,64.93,64.71,64.91,108129.0,59.1805,59.3083,59.1074,59.2901,108129.0
2018-02-08 11:05:00,64.91,64.98,64.76,64.77,198378.0,59.2901,59.354,59.1531,59.1622,198378.0
2018-02-08 11:10:00,64.77,64.79,64.6,64.63,147148.0,59.1622,59.1805,59.0069,59.0343,147148.0
2018-02-08 11:15:00,64.62,64.74,64.47,64.69,192402.0,59.0252,59.1348,58.8882,59.0891,192402.0
2018-02-08 11:20:00,64.67,64.72,64.37,64.45,106955.0,59.0709,59.1165,58.7968,58.8699,106955.0
2018-02-08 11:25:00,64.45,64.53,64.36,64.39,123270.0,58.8699,58.943,58.7877,58.8151,123270.0
2018-02-08 11:30:00,64.4,64.59,64.32,64.56,164513.0,58.8242,58.9978,58.7512,58.9704,164513.0
2018-02-08 11:35:00,64.57,64.62,64.42,64.49,309961.0,58.9795,59.0252,58.8425,58.9064,309961.0
2018-02-08 11:40:00,64.48,64.51,64.25,64.3,206344.0,58.8973,58.9247,58.6872,58.7329,206344.0
2018-02-08 11:45:00,64.29,64.39,64.12,64.29,108928.0,58.7238,58.8151,58.5685,58.7238,108928.0
2018-02-08 11:50:00,64.32,64.47,64.21,64.24,261474.0,58.7512,58.8882,58.6507,58.6781,261474.0
2018-02-08 11:55:00,64.24,64.36,64.08,64.14,151868.0,58.6781,58.7877,58.5319,58.5867,151868.0
2018-02-08 12:00:00,64.13,64.23,64.04,64.09,125674.0,58.5776,58.669,58.4954,58.5411,125674.0
2018-02-08 12:05:00,64.09,64.19,63.98,64.11,154166.0,58.5411,58.6324,58.4406,58.5593,154166.0
2018-02-08 12:10:00,64.1,64.16,64.01,64.05,109549.0,58.5502,58.605,58.468,58.5045,109549.0
2018-02-08 12:15:00,64.04,64.06,63.92,64.01,57729.0,58.4954,58.5137,58.3858,58.468,57729.0
2018-02-08 12:20:00,64.0,64.0,63.79,63.83,72445.0,58.4589,58.4589,58.267,58.3036,72445.0
2018-02-08 12:25:00,63.84,63.9,63.62,63.82,86798.0,58.3127,58.3675,58.1118,58.2945,86798.0
2018-02-08 12:30:00,63.84,63.93,63.65,63.78,74592.0,58.3127,58.3949,58.1392,58.2579,74592.0
2018-02-08 12:35:00,63.78,63.94,63.69,63.92,69703.0,58.2579,58.4041,58.1757,58.3858,69703.0
2018-02-08 12:40:00,63.9,64.08,63.8,63.84,110997.0,58.3675,58.5319,58.2762,58.3127,110997.0
2018-02-08 12:45:00,63.83,63.86,63.67,63.75,83731.0,58.3036,58.331,58.1574,58.2305,83731.0
2018-02-08 12:50:00,63.74,63.75,63.5,63.54,74755.0,58.2214,58.2305,58.0022,58.0387,74755.0
2018-02-08 12:55:00,63.56,63.72,63.43,63.66,65073.0,58.057,58.2031,57.9382,58.1483,65073.0
2018-02-08 13:00:00,63.65,63.65,63.37,63.46,112688.0,58.1392,58.1392,57.8834,57.9656,112688.0
2018-02-08 13:05:00,63.47,63.65,63.4,63.55,199057.0,57.9748,58.1392,57.9108,58.0478,199057.0
2018-02-08 13:10:00,63.54,63.66,63.47,63.58,201009.0,58.0387,58.1483,57.9748,58.0752,201009.0
2018-02-08 13:15:00,63.57,63.81,63.55,63.75,237352.0,58.0661,58.2853,58.0478,58.2305,237352.0
2018-02-08 13:20:00,63.75,64.0,63.74,63.91,343511.0,58.2305,58.4589,58.2214,58.3767,343511.0
2018-02-08 13:25:00,63.92,63.94,63.64,63.64,70287.0,58.3858,58.4041,58.13,58.13,70287.0
2018-02-08 13:30:00,63.63,63.75,63.58,63.61,65182.0,58.1209,58.2305,58.0752,58.1026,65182.0
2018-02-08 13:35:00,63.62,63.77,63.58,63.74,280615.0,58.1118,58.2488,58.0752,58.2214,280615.0
2018-02-08 13:40:00,63.75,64.06,63.73,64.05,163587.0,58.2305,58.5137,58.2122,58.5045,163587.0
2018-02-08 13:45:00,64.05,64.15,63.86,63.89,107625.0,58.5045,58.5959,58.331,58.3584,107625.0
2018-02-08 13:50:00,63.9,64.14,63.88,64.04,71777.0,58.3675,58.5867,58.3493,58.4954,71777.0
2018-02-08 13:55:00,64.05,64.09,63.88,63.97,195796.0,58.5045,58.5411,58.3493,58.4315,195796.0
2018-02-08 14:00:00,63.98,64.01,63.75,63.8,122986.0,58.4406,58.468,58.2305,58.2762,122986.0
2018-02-08 14:05:00,63.81,63.93,63.78,63.93,75232.0,58.2853,58.3949,58.2579,58.3949,75232.0
2018-02-08 14:10:00,63.94,64.07,63.86,63.92,75249.0,58.4041,58.5228,58.331,58.3858,75249.0
2018-02-08 14:15:00,63.91,64.07,63.84,63.91,124863.0,58.3767,58.5228,58.3127,58.3767,124863.0
2018-02-08 14:20:00,63.93,63.98,63.78,63.83,99721.0,58.3949,58.4406,58.2579,58.3036,99721.0
2018-02-08 14:25:00,63.84,63.85,63.62,63.69,75548.0,58.3127,58.3219,58.1118,58.1757,75548.0
2018-02-08 14:30:00,63.67,63.73,63.54,63.64,74697.0,58.1574,58.2122,58.0387,58.13,74697.0
2018-02-08 14:35:00,63.64,63.71,63.55,63.68,78115.0,58.13,58.194,58.0478,58.1666,78115.0
2018-02-08 14:40:00,63.69,63.69,63.53,63.59,69718.0,58.1757,58.1757,58.0296,58.0844,69718.0
2018-02-08 14:45:00,63.58,63.79,63.56,63.68,99262.0,58.0752,58.267,58.057,58.1666,99262.0
2018-02-08 14:50:00,63.67,63.69,63.49,63.59,140560.0,58.1574,58.1757,57.993,58.0844,140560.0
2018-02-08 14:55:00,63.59,63.74,63.45,63.64,222254.0,58.0844,58.2214,57.9565,58.13,222254.0
2018-02-08 15:00:00,63.65,63.84,63.56,63.79,140110.0,58.1392,58.3127,58.057,58.267,140110.0
2018-02-08 15:05:00,63.78,63.79,63.55,63.55,120944.0,58.2579,58.267,58.0478,58.0478,120944.0
2018-02-08 15:10:00,63.55,63.56,63.29,63.35,206911.0,58.0478,58.057,57.8103,57.8651,206911.0
2018-02-08 15:15:00,63.36,63.4,63.24,63.3,129277.0,57.8743,57.9108,57.7647,57.8195,129277.0
2018-02-08 15:20:00,63.3,63.47,63.2,63.35,102985.0,57.8195,57.9748,57.7281,57.8651,102985.0
2018-02-08 15:25:00,63.35,63.53,63.3,63.31,199323.0,57.8651,58.0296,57.8195,57.8286,199323.0
2018-02-08 15:30:00,63.31,63.39,63.16,63.18,173564.0,57.8286,57.9017,57.6916,57.7099,173564.0
2018-02-08 15:35:00,63.19,63.21,62.94,63.01,197685.0,57.719,57.7373,57.4906,57.5546,197685.0
2018-02-08 15:40:00,63.01,63.12,62.85,63.1,230622.0,57.5546,57.6551,57.4084,57.6368,230622.0
2018-02-08 15:45:00,63.09,63.1,62.79,62.88,369043.0,57.6277,57.6368,57.3536,57.4358,369043.0
2018-02-08 15:50:00,62.88,62.91,62.69,62.79,391142.0,57.4358,57.4632,57.2623,57.3536,391142.0
2018-02-08 15:55:00,62.8,62.83,62.46,62.48,806295.0,57.3628,57.3902,57.0522,57.0705,806295.0
2018-02-09 09:30:00,63.76,64.08,63.59,64.04,506576.0,58.2396,58.5319,58.0844,58.4954,506576.0
2018-02-09 09:35:00,64.03,64.14,63.74,64.02,256128.0,58.4863,58.5867,58.2214,58.4771,256128.0
2018-02-09 09:40:00,64.05,64.22,63.76,64.15,419527.0,58.5045,58.6598,58.2396,58.5959,419527.0
2018-02-09 09:45:00,64.16,64.38,64.04,64.07,126391.0,58.605,58.806,58.4954,58.5228,126391.0
2018-02-09 09:50:00,64.08,64.3,64.02,64.26,125532.0,58.5319,58.7329,58.4771,58.6964,125532.0
2018-02-09 09:55:00,64.27,64.44,64.19,64.27,263797.0,58.7055,58.8608,58.6324,58.7055,263797.0
2018-02-09 10:00:00,64.27,64.36,64.15,64.15,205290.0,58.7055,58.7877,58.5959,58.5959,205290.0
2018-02-09 10:05:00,64.15,64.26,63.75,64.0,183475.0,58.5959,58.6964,58.2305,58.4589,183475.0
2018-02-09 10:10:00,64.0,64.1,63.97,64.0,180546.0,58.4589,58.5502,58.4315,58.4589,180546.0
2018-02-09 10:15:00,64.01,64.2,63.94,64.0,135051.0,58.468,58.6416,58.4041,58.4589,135051.0
2018-02-09 10:20:00,64.02,64.03,63.81,63.87,83337.0,58.4771,58.4863,58.2853,58.3401,83337.0
2018-02-09 10:25:00,63.87,64.13,63.86,63.99,114526.0,58.3401,58.5776,58.331,58.4497,114526.0
2018-02-09 10:30:00,64.0,64.04,63.85,64.03,124311.0,58.4589,58.4954,58.3219,58.4863,124311.0
2018-02-09 10:35:00,64.03,64.09,63.82,63.83,169150.0,58.4863,58.5411,58.2945,58.3036,169150.0
2018-02-09 10:40:00,63.83,63.94,63.67,63.71,126165.0,58.3036,58.4041,58.1574,58.194,126165.0
2018-02-09 10:45:00,63.68,63.76,63.38,63.6,197151.0,58.1666,58.2396,57.8925,58.0935,197151.0
2018-02-09 10:50:00,63.6,63.89,63.55,63.85,251342.0,58.0935,58.3584,58.0478,58.3219,251342.0
2018-02-09 10:55:00,63.84,63.94,63.68,63.73,72960.0,58.3127,58.4041,58.1666,58.2122,72960.0
2018-02-09 11:00:00,63.74,64.04,63.67,63.96,81986.0,58.2214,58.4954,58.1574,58.4223,81986.0
2018-02-09 11:05:00,63.95,64.03,63.85,63.87,152769.0,58.4132,58.4863,58.3219,58.3401,152769.0
2018-02-09 11:10:00,63.86,64.05,63.85,64.03,93855.0,58.331,58.5045,58.3219,58.4863,93855.0
2018-02-09 11:15:00,64.03,64.04,63.62,63.79,98107.0,58.4863,58.4954,58.1118,58.267,98107.0
2018-02-09 11:20:00,63.81,63.92,63.7,63.73,137210.0,58.2853,58.3858,58.1848,58.2122,137210.0
2018-02-09 11:25:00,63.72,63.95,63.63,63.95,95103.0,58.2031,58.4132,58.1209,58.4132,95103.0
2018-02-09 11:30:00,63.95,63.98,63.8,63.92,101829.0,58.4132,58.4406,58.2762,58.3858,101829.0
2018-02-09 11:35:00,63.93,64.09,63.86,64.01,124320.0,58.3949,58.5411,58.331,58.468,124320.0
2018-02-09 11:40:00,64.02,64.02,63.8,63.8,57813.0,58.4771,58.4771,58.2762,58.2762,57813.0
2018-02-09 11:45:00,63.82,63.83,63.61,63.64,53743.0,58.2945,58.3036,58.1026,58.13,53743.0
2018-02-09 11:50:00,63.61,63.66,63.5,63.52,33043.0,58.1026,58.1483,58.0022,58.0204,33043.0
2018-02-09 11:55:00,63.54,63.62,63.43,63.43,79569.0,58.0387,58.1118,57.9382,57.9382,79569.0
2018-02-09 12:00:00,63.43,63.56,63.41,63.5,81619.0,57.9382,58.057,57.9199,58.0022,81619.0
2018-02-09 12:05:00,63.5,63.54,63.1,63.12,115013.0,58.0022,58.0387,57.6368,57.6551,115013.0
2018-02-09 12:10:00,63.09,63.44,63.07,63.25,170248.0,57.6277,57.9474,57.6094,57.7738,170248.0
2018-02-09 12:15:00,63.25,63.41,63.18,63.37,106510.0,57.7738,57.9199,57.7099,57.8834,106510.0
2018-02-09 12:20:00,63.36,63.6,63.32,63.41,82847.0,57.8743,58.0935,57.8377,57.9199,82847.0
2018-02-09 12:25:00,63.4,63.42,63.23,63.26,94526.0,57.9108,57.9291,57.7555,57.7829,94526.0
2018-02-09 12:30:00,63.24,63.44,63.24,63.38,105321.0,57.7647,57.9474,57.7647,57.8925,105321.0
2018-02-09 12:35:00,63.38,63.4,63.22,63.28,130704.0,57.8925,57.9108,57.7464,57.8012,130704.0
2018-02-09 12:40:00,63.27,63.27,63.07,63.12,94411.0,57.7921,57.7921,57.6094,57.6551,94411.0
2018-02-09 12:45:00,63.12,63.25,63.05,63.11,86621.0,57.6551,57.7738,57.5911,57.6459,86621.0
2018-02-09 12:50:00,63.12,63.36,63.09,63.36,99754.0,57.6551,57.8743,57.6277,57.8743,99754.0
2018-02-09 12:55:00,63.36,63.62,63.35,63.59,88541.0,57.8743,58.1118,57.8651,58.0844,88541.0
2018-02-09 13:00:00,63.59,63.59,63.32,63.42,73494.0,58.0844,58.0844,57.8377,57.9291,73494.0
2018-02-09 13:05:00,63.43,63.51,63.33,63.33,92292.0,57.9382,58.0113,57.8469,57.8469,92292.0
2018-02-09 13:10:00,63.33,63.4,63.23,63.34,104145.0,57.8469,57.9108,57.7555,57.856,104145.0
2018-02-09 13:15:00,63.34,63.49,63.29,63.43,109921.0,57.856,57.993,57.8103,57.9382,109921.0
2018-02-09 13:20:00,63.43,63.44,63.11,63.14,178628.0,57.9382,57.9474,57.6459,57.6733,178628.0
2018-02-09 13:25:00,63.13,63.28,62.92,63.01,130752.0,57.6642,57.8012,57.4724,57.5546,130752.0
2018-02-09 13:30:00,63.0,63.11,62.85,62.85,71265.0,57.5454,57.6459,57.4084,57.4084,71265.0
2018-02-09 13:35:00,62.85,62.99,62.84,62.91,150590.0,57.4084,57.5363,57.3993,57.4632,150590.0
2018-02-09 13:40:00,62.91,63.11,62.86,63.09,165143.0,57.4632,57.6459,57.4176,57.6277,165143.0
2018-02-09 13:45:00,63.11,63.3,63.02,63.28,114356.0,57.6459,57.8195,57.5637,57.8012,114356.0
2018-02-09 13:50:00,63.27,63.39,63.18,63.36,80979.0,57.7921,57.9017,57.7099,57.8743,80979.0
2018-02-09 13:55:00,63.36,63.64,63.25,63.25,121636.0,57.8743,58.13,57.7738,57.7738,121636.0
2018-02-09 14:00:00,63.23,63.99,63.22,63.69,176372.0,57.7555,58.4497,57.7464,58.1757,176372.0
2018-02-09 14:05:00,63.7,63.83,63.55,63.69,91256.0,58.1848,58.3036,58.0478,58.1757,91256.0
2018-02-09 14:10:00,63.74,64.06,63.72,63.86,106829.0,58.2214,58.5137,58.2031,58.331,106829.0
2018-02-09 14:15:00,63.87,64.22,63.74,64.11,172371.0,58.3401,58.6598,58.2214,58.5593,172371.0
2018-02-09 14:20:00,64.12,64.29,63.99,64.25,128492.0,58.5685,58.7238,58.4497,58.6872,128492.0
2018-02-09 14:25:00,64.26,64.51,64.2,64.26,293587.0,58.6964,58.9247,58.6416,58.6964,293587.0
2018-02-09 14:30:00,64.26,64.45,64.05,64.3,179871.0,58.6964,58.8699,58.5045,58.7329,179871.0
2018-02-09 14:35:00,64.3,64.46,64.15,64.4,118089.0,58.7329,58.879,58.5959,58.8242,118089.0
2018-02-09 14:40:00,64.39,64.55,64.28,64.48,159810.0,58.8151,58.9612,58.7146,58.8973,159810.0
2018-02-09 14:45:00,64.45,64.65,64.4,64.56,212749.0,58.8699,59.0526,58.8242,58.9704,212749.0
2018-02-09 14:50:00,64.56,64.82,64.49,64.73,130608.0,58.9704,59.2079,58.9064,59.1257,130608.0
2018-02-09 14:55:00,64.72,64.83,64.64,64.77,236327.0,59.1165,59.217,59.0435,59.1622,236327.0
2018-02-09 15:00:00,64.78,64.81,64.44,64.63,255841.0,59.1713,59.1987,58.8608,59.0343,255841.0
2018-02-09 15:05:00,64.62,64.62,64.11,64.29,209713.0,59.0252,59.0252,58.5593,58.7238,209713.0
2018-02-09 15:10:00,64.28,64.53,64.13,64.52,84784.0,58.7146,58.943,58.5776,58.9338,84784.0
2018-02-09 15:15:00,64.5,64.72,64.44,64.63,90850.0,58.9156,59.1165,58.8608,59.0343,90850.0
2018-02-09 15:20:00,64.65,64.84,64.65,64.68,91872.0,59.0526,59.2261,59.0526,59.08,91872.0
2018-02-09 15:25:00,64.67,64.85,64.59,64.76,99687.0,59.0709,59.2353,58.9978,59.1531,99687.0
2018-02-09 15:30:00,64.78,65.1,64.73,65.05,173136.0,59.1713,59.4636,59.1257,59.418,173136.0
2018-02-09 15:35:00,65.05,65.13,64.92,65.04,317599.0,59.418,59.491,59.2992,59.4088,317599.0
2018-02-09 15:40:00,65.04,65.42,65.04,65.33,134944.0,59.4088,59.7559,59.4088,59.6737,134944.0
2018-02-09 15:45:00,65.33,65.78,65.33,65.72,364246.0,59.6737,60.0848,59.6737,60.0299,364246.0
2018-02-09 15:50:00,65.73,66.05,65.63,65.66,444864.0,60.0391,60.3314,59.9477,59.9751,444864.0
2018-02-09 15:55:00,65.66,65.75,65.34,65.49,538605.0,59.9751,60.0574,59.6828,59.8199,538605.0
2018-02-12 09:30:00,65.95,66.39,65.84,66.23,262720.0,60.24,60.6419,60.1396,60.4958,262720.0
2018-02-12 09:35:00,66.26,66.34,65.68,65.97,164121.0,60.5232,60.5963,59.9934,60.2583,164121.0
2018-02-12 09:40:00,66.0,66.24,65.9,66.08,79134.0,60.2857,60.5049,60.1944,60.3588,79134.0
2018-02-12 09:45:00,66.09,66.15,65.9,66.1,181935.0,60.3679,60.4227,60.1944,60.377,181935.0
2018-02-12 09:50:00,66.1,66.28,66.04,66.27,217884.0,60.377,60.5415,60.3222,60.5323,217884.0
2018-02-12 09:55:00,66.26,66.46,66.24,66.28,159217.0,60.5232,60.7059,60.5049,60.5415,159217.0
2018-02-12 10:00:00,66.29,66.64,66.29,66.51,146793.0,60.5506,60.8703,60.5506,60.7516,146793.0
2018-02-12 10:05:00,66.53,66.64,66.42,66.5,177960.0,60.7698,60.8703,60.6693,60.7424,177960.0
2018-02-12 10:10:00,66.5,66.59,66.44,66.52,171465.0,60.7424,60.8246,60.6876,60.7607,171465.0
2018-02-12 10:15:00,66.53,66.53,66.2,66.22,149637.0,60.7698,60.7698,60.4684,60.4867,149637.0
2018-02-12 10:20:00,66.22,66.35,66.15,66.16,128943.0,60.4867,60.6054,60.4227,60.4319,128943.0
2018-02-12 10:25:00,66.16,66.25,66.0,66.23,134345.0,60.4319,60.5141,60.2857,60.4958,134345.0
2018-02-12 10:30:00,66.24,66.26,65.88,66.03,186414.0,60.5049,60.5232,60.1761,60.3131,186414.0
2018-02-12 10:35:00,66.04,66.32,66.01,66.2,87069.0,60.3222,60.578,60.2948,60.4684,87069.0
2018-02-12 10:40:00,66.2,66.21,66.03,66.12,53532.0,60.4684,60.4775,60.3131,60.3953,53532.0
2018-02-12 10:45:00,66.12,66.4,66.08,66.4,81728.0,60.3953,60.6511,60.3588,60.6511,81728.0
2018-02-12 10:50:00,66.4,66.42,66.26,66.34,70963.0,60.6511,60.6693,60.5232,60.5963,70963.0
2018-02-12 10:55:00,66.36,66.45,66.32,66.44,50516.0,60.6145,60.6967,60.578,60.6876,50516.0
2018-02-12 11:00:00,66.44,66.46,66.2,66.38,65442.0,60.6876,60.7059,60.4684,60.6328,65442.0
2018-02-12 11:05:00,66.38,66.6,66.34,66.56,152815.0,60.6328,60.8338,60.5963,60.7972,152815.0
2018-02-12 11:10:00,66.55,66.72,66.49,66.69,102049.0,60.7881,60.9434,60.7333,60.916,102049.0
2018-02-12 11:15:00,66.69,66.75,66.57,66.71,94602.0,60.916,60.9708,60.8064,60.9342,94602.0
2018-02-12 11:20:00,66.73,66.81,66.66,66.8,102746.0,60.9525,61.0256,60.8886,61.0164,102746.0
2018-02-12 11:25:00,66.81,66.82,66.73,66.77,91625.0,61.0256,61.0347,60.9525,60.989,91625.0
2018-02-12 11:30:00,66.77,66.81,66.58,66.63,101604.0,60.989,61.0256,60.8155,60.8612,101604.0
2018-02-12 11:35:00,66.63,66.68,66.59,66.67,63887.0,60.8612,60.9068,60.8246,60.8977,63887.0
2018-02-12 11:40:00,66.67,66.68,66.54,66.59,80609.0,60.8977,60.9068,60.779,60.8246,80609.0
2018-02-12 11:45:00,66.6,66.68,66.54,66.67,70688.0,60.8338,60.9068,60.779,60.8977,70688.0
2018-02-12 11:50:00,66.65,66.66,66.57,66.59,44599.0,60.8794,60.8886,60.8064,60.8246,44599.0
2018-02-12 11:55:00,66.59,66.74,66.59,66.73,177480.0,60.8246,60.9616,60.8246,60.9525,177480.0
2018-02-12 12:00:00,66.72,66.72,66.56,66.63,72939.0,60.9434,60.9434,60.7972,60.8612,72939.0
2018-02-12 12:05:00,66.63,66.65,66.43,66.55,82854.0,60.8612,60.8794,60.6785,60.7881,82854.0
2018-02-12 12:10:00,66.56,66.69,66.48,66.65,83297.0,60.7972,60.916,60.7241,60.8794,83297.0
2018-02-12 12:15:00,66.65,66.69,66.53,66.58,158031.0,60.8794,60.916,60.7698,60.8155,158031.0
2018-02-12 12:20:00,66.58,66.59,66.45,66.58,164739.0,60.8155,60.8246,60.6967,60.8155,164739.0
2018-02-12 12:25:00,66.57,66.58,66.46,66.47,39431.0,60.8064,60.8155,60.7059,60.715,39431.0
2018-02-12 12:30:00,66.48,66.51,66.42,66.51,45517.0,60.7241,60.7516,60.6693,60.7516,45517.0
2018-02-12 12:35:00,66.51,66.53,66.44,66.46,49619.0,60.7516,60.7698,60.6876,60.7059,49619.0
2018-02-12 12:40:00,66.47,66.47,66.35,66.4,43534.0,60.715,60.715,60.6054,60.6511,43534.0
2018-02-12 12:45:00,66.4,66.44,66.26,66.32,68580.0,60.6511,60.6876,60.5232,60.578,68580.0
2018-02-12 12:50:00,66.33,66.42,66.32,66.39,76982.0,60.5871,60.6693,60.578,60.6419,76982.0
2018-02-12 12:55:00,66.4,66.4,66.17,66.2,59631.0,60.6511,60.6511,60.441,60.4684,59631.0
2018-02-12 13:00:00,66.2,66.36,66.2,66.34,90425.0,60.4684,60.6145,60.4684,60.5963,90425.0
2018-02-12 13:05:00,66.34,66.35,66.17,66.22,34402.0,60.5963,60.6054,60.441,60.4867,34402.0
2018-02-12 13:10:00,66.22,66.29,66.19,66.26,30195.0,60.4867,60.5506,60.4593,60.5232,30195.0
2018-02-12 13:15:00,66.27,66.28,66.17,66.2,56517.0,60.5323,60.5415,60.441,60.4684,56517.0
2018-02-12 13:20:00,66.2,66.32,66.16,66.3,36057.0,60.4684,60.578,60.4319,60.5597,36057.0
2018-02-12 13:25:00,66.29,66.32,66.24,66.3,63818.0,60.5506,60.578,60.5049,60.5597,63818.0
2018-02-12 13:30:00,66.3,66.3,66.18,66.27,39399.0,60.5597,60.5597,60.4501,60.5323,39399.0
2018-02-12 13:35:00,66.28,66.28,66.14,66.19,44075.0,60.5415,60.5415,60.4136,60.4593,44075.0
2018-02-12 13:40:00,66.19,66.21,66.13,66.21,32196.0,60.4593,60.4775,60.4045,60.4775,32196.0
2018-02-12 13:45:00,66.21,66.26,66.16,66.2,54399.0,60.4775,60.5232,60.4319,60.4684,54399.0
2018-02-12 13:50:00,66.21,66.44,66.21,66.44,69771.0,60.4775,60.6876,60.4775,60.6876,69771.0
2018-02-12 13:55:00,66.44,66.44,66.23,66.23,133863.0,60.6876,60.6876,60.4958,60.4958,133863.0
2018-02-12 14:00:00,66.22,66.28,66.2,66.21,91878.0,60.4867,60.5415,60.4684,60.4775,91878.0
2018-02-12 14:05:00,66.22,66.28,66.17,66.25,45083.0,60.4867,60.5415,60.441,60.5141,45083.0
2018-02-12 14:10:00,66.25,66.26,66.19,66.23,52139.0,60.5141,60.5232,60.4593,60.4958,52139.0
2018-02-12 14:15:00,66.24,66.27,66.18,66.2,42320.0,60.5049,60.5323,60.4501,60.4684,42320.0
2018-02-12 14:20:00,66.21,66.32,66.21,66.25,62564.0,60.4775,60.578,60.4775,60.5141,62564.0
2018-02-12 14:25:00,66.24,66.41,66.22,66.34,66707.0,60.5049,60.6602,60.4867,60.5963,66707.0
2018-02-12 14:30:00,66.35,66.41,66.32,66.33,31786.0,60.6054,60.6602,60.578,60.5871,31786.0
2018-02-12 14:35:00,66.35,66.46,66.32,66.41,59329.0,60.6054,60.7059,60.578,60.6602,59329.0
2018-02-12 14:40:00,66.41,66.42,66.26,66.26,109240.0,60.6602,60.6693,60.5232,60.5232,109240.0
2018-02-12 14:45:00,66.27,66.33,66.22,66.27,69628.0,60.5323,60.5871,60.4867,60.5323,69628.0
2018-02-12 14:50:00,66.25,66.3,66.18,66.27,72454.0,60.5141,60.5597,60.4501,60.5323,72454.0
2018-02-12 14:55:00,66.26,66.35,66.26,66.29,240330.0,60.5232,60.6054,60.5232,60.5506,240330.0
2018-02-12 15:00:00,66.28,66.37,66.25,66.34,103396.0,60.5415,60.6237,60.5141,60.5963,103396.0
2018-02-12 15:05:00,66.35,66.38,66.3,66.36,213269.0,60.6054,60.6328,60.5597,60.6145,213269.0
2018-02-12 15:10:00,66.36,66.47,66.34,66.43,174729.0,60.6145,60.715,60.5963,60.6785,174729.0
2018-02-12 15:15:00,66.44,66.44,66.34,66.35,175426.0,60.6876,60.6876,60.5963,60.6054,175426.0
2018-02-12 15:20:00,66.36,66.43,66.3,66.3,130708.0,60.6145,60.6785,60.5597,60.5597,130708.0
2018-02-12 15:25:00,66.29,66.31,66.18,66.19,88041.0,60.5506,60.5689,60.4501,60.4593,88041.0
2018-02-12 15:30:00,66.19,66.27,66.14,66.21,136231.0,60.4593,60.5323,60.4136,60.4775,136231.0
2018-02-12 15:35:00,66.2,66.21,66.07,66.15,171377.0,60.4684,60.4775,60.3496,60.4227,171377.0
2018-02-12 15:40:00,66.16,66.23,66.15,66.18,137640.0,60.4319,60.4958,60.4227,60.4501,137640.0
2018-02-12 15:45:00,66.17,66.17,65.8,65.98,231080.0,60.441,60.441,60.103,60.2674,231080.0
2018-02-12 15:50:00,65.98,66.14,65.95,66.09,205246.0,60.2674,60.4136,60.24,60.3679,205246.0
2018-02-12 15:55:00,66.09,66.1,65.9,65.97,309041.0,60.3679,60.377,60.1944,60.2583,309041.0
2018-02-13 09:30:00,65.85,66.08,65.43,66.02,246895.0,60.1487,60.3588,59.7651,60.304,246895.0
2018-02-13 09:35:00,66.01,66.14,65.79,66.09,135217.0,60.2948,60.4136,60.0939,60.3679,135217.0
2018-02-13 09:40:00,66.08,66.23,66.01,66.18,148232.0,60.3588,60.4958,60.2948,60.4501,148232.0
2018-02-13 09:45:00,66.17,66.22,66.07,66.07,95494.0,60.441,60.4867,60.3496,60.3496,95494.0
2018-02-13 09:50:00,66.07,66.13,65.94,65.98,121898.0,60.3496,60.4045,60.2309,60.2674,121898.0
2018-02-13 09:55:00,65.98,66.0,65.82,65.86,60232.0,60.2674,60.2857,60.1213,60.1578,60232.0
2018-02-13 10:00:00,65.85,65.95,65.8,65.88,129710.0,60.1487,60.24,60.103,60.1761,129710.0
2018-02-13 10:05:00,65.88,65.94,65.8,65.85,104276.0,60.1761,60.2309,60.103,60.1487,104276.0
2018-02-13 10:10:00,65.85,65.93,65.8,65.9,72571.0,60.1487,60.2218,60.103,60.1944,72571.0
2018-02-13 10:15:00,65.9,66.05,65.84,66.03,129309.0,60.1944,60.3314,60.1396,60.3131,129309.0
2018-02-13 10:20:00,66.03,66.09,65.99,66.09,99920.0,60.3131,60.3679,60.2766,60.3679,99920.0
2018-02-13 10:25:00,66.09,66.11,65.99,66.0,95458.0,60.3679,60.3862,60.2766,60.2857,95458.0
2018-02-13 10:30:00,66.0,66.02,65.92,65.93,68376.0,60.2857,60.304,60.2126,60.2218,68376.0
2018-02-13 10:35:00,65.92,66.05,65.91,66.04,52639.0,60.2126,60.3314,60.2035,60.3222,52639.0
2018-02-13 10:40:00,66.04,66.09,66.01,66.01,80544.0,60.3222,60.3679,60.2948,60.2948,80544.0
2018-02-13 10:45:00,66.01,66.09,66.0,66.05,152274.0,60.2948,60.3679,60.2857,60.3314,152274.0
2018-02-13 10:50:00,66.06,66.11,66.05,66.09,176091.0,60.3405,60.3862,60.3314,60.3679,176091.0
2018-02-13 10:55:00,66.1,66.15,66.08,66.12,101139.0,60.377,60.4227,60.3588,60.3953,101139.0
2018-02-13 11:00:00,66.12,66.15,66.06,66.06,57110.0,60.3953,60.4227,60.3405,60.3405,57110.0
2018-02-13 11:05:00,66.07,66.08,65.94,65.99,53305.0,60.3496,60.3588,60.2309,60.2766,53305.0
2018-02-13 11:10:00,66.0,66.13,66.0,66.05,101221.0,60.2857,60.4045,60.2857,60.3314,101221.0
2018-02-13 11:15:00,66.06,66.08,66.0,66.07,126807.0,60.3405,60.3588,60.2857,60.3496,126807.0
2018-02-13 11:20:00,66.07,66.15,66.0,66.14,134654.0,60.3496,60.4227,60.2857,60.4136,134654.0
2018-02-13 11:25:00,66.15,66.15,66.01,66.02,71061.0,60.4227,60.4227,60.2948,60.304,71061.0
2018-02-13 11:30:00,66.01,66.06,66.0,66.02,33672.0,60.2948,60.3405,60.2857,60.304,33672.0
2018-02-13 11:35:00,66.01,66.04,65.92,65.96,254342.0,60.2948,60.3222,60.2126,60.2492,254342.0
2018-02-13 11:40:00,65.96,65.96,65.83,65.84,31307.0,60.2492,60.2492,60.1304,60.1396,31307.0
2018-02-13 11:45:00,65.84,65.9,65.83,65.88,72169.0,60.1396,60.1944,60.1304,60.1761,72169.0
2018-02-13 11:50:00,65.88,66.04,65.84,66.0,172988.0,60.1761,60.3222,60.1396,60.2857,172988.0
2018-02-13 11:55:00,66.01,66.09,65.99,66.04,38838.0,60.2948,60.3679,60.2766,60.3222,38838.0
2018-02-13 12:00:00,66.04,66.05,65.95,65.98,28138.0,60.3222,60.3314,60.24,60.2674,28138.0
2018-02-13 12:05:00,65.98,65.98,65.88,65.89,43650.0,60.2674,60.2674,60.1761,60.1852,43650.0
2018-02-13 12:10:00,65.9,65.94,65.87,65.92,39117.0,60.1944,60.2309,60.167,60.2126,39117.0
2018-02-13 12:15:00,65.92,65.95,65.88,65.93,41302.0,60.2126,60.24,60.1761,60.2218,41302.0
2018-02-13 12:20:00,65.93,65.94,65.89,65.89,51190.0,60.2218,60.2309,60.1852,60.1852,51190.0
2018-02-13 12:25:00,65.9,65.92,65.89,65.9,83599.0,60.1944,60.2126,60.1852,60.1944,83599.0
2018-02-13 12:30:00,65.9,65.92,65.82,65.83,57043.0,60.1944,60.2126,60.1213,60.1304,57043.0
2018-02-13 12:35:00,65.84,65.86,65.81,65.83,27160.0,60.1396,60.1578,60.1122,60.1304,27160.0
2018-02-13 12:40:00,65.83,65.88,65.81,65.88,23555.0,60.1304,60.1761,60.1122,60.1761,23555.0
2018-02-13 12:45:00,65.89,65.9,65.84,65.89,18205.0,60.1852,60.1944,60.1396,60.1852,18205.0
2018-02-13 12:50:00,65.9,65.95,65.9,65.92,24275.0,60.1944,60.24,60.1944,60.2126,24275.0
2018-02-13 12:55:00,65.91,65.94,65.85,65.86,21569.0,60.2035,60.2309,60.1487,60.1578,21569.0
2018-02-13 13:00:00,65.86,65.86,65.79,65.8,818378.0,60.1578,60.1578,60.0939,60.103,818378.0
2018-02-13 13:05:00,65.79,65.79,65.7,65.72,32072.0,60.0939,60.0939,60.0117,60.0299,32072.0
2018-02-13 13:10:00,65.71,65.75,65.66,65.75,60443.0,60.0208,60.0574,59.9751,60.0574,60443.0
2018-02-13 13:15:00,65.76,65.85,65.74,65.81,26257.0,60.0665,60.1487,60.0482,60.1122,26257.0
2018-02-13 13:20:00,65.82,65.91,65.82,65.89,51084.0,60.1213,60.2035,60.1213,60.1852,51084.0
2018-02-13 13:25:00,65.89,65.9,65.87,65.88,29130.0,60.1852,60.1944,60.167,60.1761,29130.0
2018-02-13 13:30:00,65.89,65.9,65.87,65.9,22253.0,60.1852,60.1944,60.167,60.1944,22253.0
2018-02-13 13:35:00,65.9,65.98,65.88,65.98,33260.0,60.1944,60.2674,60.1761,60.2674,33260.0
2018-02-13 13:40:00,65.98,65.98,65.94,65.95,26806.0,60.2674,60.2674,60.2309,60.24,26806.0
2018-02-13 13:45:00,65.96,65.96,65.93,65.95,48810.0,60.2492,60.2492,60.2218,60.24,48810.0
2018-02-13 13:50:00,65.95,66.07,65.93,66.03,87743.0,60.24,60.3496,60.2218,60.3131,87743.0
2018-02-13 13:55:00,66.03,66.03,65.99,66.02,32309.0,60.3131,60.3131,60.2766,60.304,32309.0
2018-02-13 14:00:00,66.02,66.04,66.01,66.01,72957.0,60.304,60.3222,60.2948,60.2948,72957.0
2018-02-13 14:05:00,66.01,66.02,65.91,66.02,76502.0,60.2948,60.304,60.2035,60.304,76502.0
2018-02-13 14:10:00,66.02,66.05,66.0,66.03,74898.0,60.304,60.3314,60.2857,60.3131,74898.0
2018-02-13 14:15:00,66.03,66.06,65.99,66.02,44367.0,60.3131,60.3405,60.2766,60.304,44367.0
2018-02-13 14:20:00,66.02,66.02,65.97,65.98,42851.0,60.304,60.304,60.2583,60.2674,42851.0
2018-02-13 14:25:00,65.98,66.0,65.94,65.95,35042.0,60.2674,60.2857,60.2309,60.24,35042.0
2018-02-13 14:30:00,65.95,65.99,65.92,65.98,44083.0,60.24,60.2766,60.2126,60.2674,44083.0
2018-02-13 14:35:00,65.99,66.0,65.93,65.94,51507.0,60.2766,60.2857,60.2218,60.2309,51507.0
2018-02-13 14:40:00,65.94,65.95,65.91,65.94,39178.0,60.2309,60.24,60.2035,60.2309,39178.0
2018-02-13 14:45:00,65.95,65.95,65.92,65.94,33651.0,60.24,60.24,60.2126,60.2309,33651.0
2018-02-13 14:50:00,65.95,65.98,65.94,65.95,102704.0,60.24,60.2674,60.2309,60.24,102704.0
2018-02-13 14:55:00,65.95,65.95,65.92,65.95,46548.0,60.24,60.24,60.2126,60.24,46548.0
2018-02-13 15:00:00,65.94,65.96,65.89,65.89,51970.0,60.2309,60.2492,60.1852,60.1852,51970.0
2018-02-13 15:05:00,65.88,65.91,65.86,65.87,52756.0,60.1761,60.2035,60.1578,60.167,52756.0
2018-02-13 15:10:00,65.86,65.93,65.82,65.91,52341.0,60.1578,60.2218,60.1213,60.2035,52341.0
2018-02-13 15:15:00,65.91,65.99,65.91,65.96,49227.0,60.2035,60.2766,60.2035,60.2492,49227.0
2018-02-13 15:20:00,65.97,65.97,65.88,65.9,55203.0,60.2583,60.2583,60.1761,60.1944,55203.0
2018-02-13 15:25:00,65.9,65.91,65.88,65.91,54397.0,60.1944,60.2035,60.1761,60.2035,54397.0
2018-02-13 15:30:00,65.91,65.92,65.87,65.91,53982.0,60.2035,60.2126,60.167,60.2035,53982.0
2018-02-13 15:35:00,65.91,66.0,65.9,65.99,97818.0,60.2035,60.2857,60.1944,60.2766,97818.0
2018-02-13 15:40:00,65.98,65.99,65.83,65.85,96007.0,60.2674,60.2766,60.1304,60.1487,96007.0
2018-02-13 15:45:00,65.87,65.97,65.85,65.93,88595.0,60.167,60.2583,60.1487,60.2218,88595.0
2018-02-13 15:50:00,65.94,65.98,65.91,65.94,139697.0,60.2309,60.2674,60.2035,60.2309,139697.0
2018-02-13 15:55:00,65.95,65.95,65.83,65.89,484471.0,60.24,60.24,60.1304,60.1852,484471.0
2018-02-14 09:30:00,65.72,65.96,65.55,65.91,211499.0,60.0299,60.2492,59.8747,60.2035,211499.0
2018-02-14 09:35:00,65.9,66.0,65.81,65.93,73159.0,60.1944,60.2857,60.1122,60.2218,73159.0
2018-02-14 09:40:00,65.93,66.0,65.86,65.97,71590.0,60.2218,60.2857,60.1578,60.2583,71590.0
2018-02-14 09:45:00,65.96,65.98,65.8,65.93,137478.0,60.2492,60.2674,60.103,60.2218,137478.0
2018-02-14 09:50:00,65.93,66.02,65.87,66.0,250821.0,60.2218,60.304,60.167,60.2857,250821.0
2018-02-14 09:55:00,66.0,66.09,65.9,65.94,141899.0,60.2857,60.3679,60.1944,60.2309,141899.0
2018-02-14 10:00:00,65.95,66.06,65.93,65.96,76068.0,60.24,60.3405,60.2218,60.2492,76068.0
2018-02-14 10:05:00,65.95,66.04,65.92,66.03,124378.0,60.24,60.3222,60.2126,60.3131,124378.0
2018-02-14 10:10:00,66.03,66.27,66.02,66.25,163821.0,60.3131,60.5323,60.304,60.5141,163821.0
2018-02-14 10:15:00,66.25,66.32,66.21,66.3,79840.0,60.5141,60.578,60.4775,60.5597,79840.0
2018-02-14 10:20:00,66.3,66.48,66.29,66.38,128599.0,60.5597,60.7241,60.5506,60.6328,128599.0
2018-02-14 10:25:00,66.39,66.42,66.28,66.39,41232.0,60.6419,60.6693,60.5415,60.6419,41232.0
2018-02-14 10:30:00,66.42,66.57,66.3,66.43,188211.0,60.6693,60.8064,60.5597,60.6785,188211.0
2018-02-14 10:35:00,66.43,66.75,66.33,66.75,94112.0,60.6785,60.9708,60.5871,60.9708,94112.0
2018-02-14 10:40:00,66.75,66.86,66.48,66.79,307905.0,60.9708,61.0712,60.7241,61.0073,307905.0
2018-02-14 10:45:00,66.8,66.96,66.75,66.92,283332.0,61.0164,61.1626,60.9708,61.1261,283332.0
2018-02-14 10:50:00,66.93,67.13,66.92,67.1,126664.0,61.1352,61.3179,61.1261,61.2905,126664.0
2018-02-14 10:55:00,67.11,67.11,66.98,66.98,65679.0,61.2996,61.2996,61.1809,61.1809,65679.0
2018-02-14 11:00:00,66.98,67.09,66.94,66.98,72392.0,61.1809,61.2813,61.1443,61.1809,72392.0
2018-02-14 11:05:00,66.99,67.04,66.93,66.95,61737.0,61.19,61.2357,61.1352,61.1535,61737.0
2018-02-14 11:10:00,66.94,67.08,66.93,67.08,116044.0,61.1443,61.2722,61.1352,61.2722,116044.0
2018-02-14 11:15:00,67.08,67.08,66.99,67.05,43620.0,61.2722,61.2722,61.19,61.2448,43620.0
2018-02-14 11:20:00,67.06,67.11,66.95,67.06,66101.0,61.2539,61.2996,61.1535,61.2539,66101.0
2018-02-14 11:25:00,67.06,67.08,67.0,67.0,52021.0,61.2539,61.2722,61.1991,61.1991,52021.0
2018-02-14 11:30:00,67.01,67.04,66.96,66.98,41834.0,61.2083,61.2357,61.1626,61.1809,41834.0
2018-02-14 11:35:00,66.97,66.97,66.89,66.97,75680.0,61.1717,61.1717,61.0987,61.1717,75680.0
2018-02-14 11:40:00,66.98,67.09,66.96,67.01,47762.0,61.1809,61.2813,61.1626,61.2083,47762.0
2018-02-14 11:45:00,67.01,67.04,66.98,67.01,172151.0,61.2083,61.2357,61.1809,61.2083,172151.0
2018-02-14 11:50:00,67.02,67.02,66.93,67.01,53252.0,61.2174,61.2174,61.1352,61.2083,53252.0
2018-02-14 11:55:00,67.01,67.03,66.97,67.01,31312.0,61.2083,61.2265,61.1717,61.2083,31312.0
2018-02-14 12:00:00,67.0,67.15,66.99,67.14,45474.0,61.1991,61.3361,61.19,61.327,45474.0
2018-02-14 12:05:00,67.14,67.15,67.08,67.11,54532.0,61.327,61.3361,61.2722,61.2996,54532.0
2018-02-14 12:10:00,67.1,67.17,67.0,67.15,64322.0,61.2905,61.3544,61.1991,61.3361,64322.0
2018-02-14 12:15:00,67.15,67.15,67.01,67.01,36062.0,61.3361,61.3361,61.2083,61.2083,36062.0
2018-02-14 12:20:00,67.01,67.06,66.94,67.03,18348.0,61.2083,61.2539,61.1443,61.2265,18348.0
2018-02-14 12:25:00,67.03,67.12,67.03,67.09,14352.0,61.2265,61.3087,61.2265,61.2813,14352.0
2018-02-14 12:30:00,67.08,67.16,67.08,67.15,33898.0,61.2722,61.3453,61.2722,61.3361,33898.0
2018-02-14 12:35:00,67.15,67.32,67.14,67.28,165856.0,61.3361,61.4914,61.327,61.4549,165856.0
2018-02-14 12:40:00,67.29,67.3,67.15,67.24,147613.0,61.464,61.4732,61.3361,61.4183,147613.0
2018-02-14 12:45:00,67.24,67.36,67.24,67.31,25777.0,61.4183,61.528,61.4183,61.4823,25777.0
2018-02-14 12:50:00,67.3,67.39,67.27,67.37,39651.0,61.4732,61.5554,61.4458,61.5371,39651.0
2018-02-14 12:55:00,67.36,67.47,67.31,67.39,185485.0,61.528,61.6284,61.4823,61.5554,185485.0
2018-02-14 13:00:00,67.39,67.48,67.3,67.47,90077.0,61.5554,61.6376,61.4732,61.6284,90077.0
2018-02-14 13:05:00,67.47,67.56,67.46,67.46,42027.0,61.6284,61.7106,61.6193,61.6193,42027.0
2018-02-14 13:10:00,67.45,67.57,67.44,67.56,75496.0,61.6102,61.7198,61.601,61.7106,75496.0
2018-02-14 13:15:00,67.56,67.62,67.54,67.56,46321.0,61.7106,61.7654,61.6924,61.7106,46321.0
2018-02-14 13:20:00,67.56,67.68,67.56,67.63,80395.0,61.7106,61.8203,61.7106,61.7746,80395.0
2018-02-14 13:25:00,67.63,67.64,67.57,67.58,53857.0,61.7746,61.7837,61.7198,61.7289,53857.0
2018-02-14 13:30:00,67.58,67.71,67.56,67.66,42702.0,61.7289,61.8477,61.7106,61.802,42702.0
2018-02-14 13:35:00,67.68,67.68,67.64,67.65,61282.0,61.8203,61.8203,61.7837,61.7928,61282.0
2018-02-14 13:40:00,67.64,67.68,67.57,67.68,32496.0,61.7837,61.8203,61.7198,61.8203,32496.0
2018-02-14 13:45:00,67.68,67.7,67.59,67.67,46361.0,61.8203,61.8385,61.738,61.8111,46361.0
2018-02-14 13:50:00,67.66,67.66,67.59,67.65,19465.0,61.802,61.802,61.738,61.7928,19465.0
2018-02-14 13:55:00,67.65,67.67,67.62,67.66,26115.0,61.7928,61.8111,61.7654,61.802,26115.0
2018-02-14 14:00:00,67.66,67.76,67.66,67.66,46309.0,61.802,61.8933,61.802,61.802,46309.0
2018-02-14 14:05:00,67.66,67.66,67.59,67.65,36135.0,61.802,61.802,61.738,61.7928,36135.0
2018-02-14 14:10:00,67.65,67.74,67.64,67.74,36182.0,61.7928,61.8751,61.7837,61.8751,36182.0
2018-02-14 14:15:00,67.74,67.87,67.73,67.86,105474.0,61.8751,61.9938,61.8659,61.9847,105474.0
2018-02-14 14:20:00,67.86,67.86,67.72,67.72,61970.0,61.9847,61.9847,61.8568,61.8568,61970.0
2018-02-14 14:25:00,67.7,67.74,67.64,67.64,31949.0,61.8385,61.8751,61.7837,61.7837,31949.0
2018-02-14 14:30:00,67.64,67.69,67.6,67.68,50798.0,61.7837,61.8294,61.7472,61.8203,50798.0
2018-02-14 14:35:00,67.69,67.8,67.68,67.8,44713.0,61.8294,61.9299,61.8203,61.9299,44713.0
2018-02-14 14:40:00,67.8,67.86,67.79,67.81,105157.0,61.9299,61.9847,61.9207,61.939,105157.0
2018-02-14 14:45:00,67.81,67.82,67.72,67.81,102816.0,61.939,61.9481,61.8568,61.939,102816.0
2018-02-14 14:50:00,67.81,67.92,67.79,67.92,102495.0,61.939,62.0395,61.9207,62.0395,102495.0
2018-02-14 14:55:00,67.92,67.92,67.66,67.66,58767.0,62.0395,62.0395,61.802,61.802,58767.0
2018-02-14 15:00:00,67.67,67.79,67.65,67.75,88926.0,61.8111,61.9207,61.7928,61.8842,88926.0
2018-02-14 15:05:00,67.74,67.85,67.73,67.81,119704.0,61.8751,61.9755,61.8659,61.939,119704.0
2018-02-14 15:10:00,67.81,67.93,67.78,67.92,85632.0,61.939,62.0486,61.9116,62.0395,85632.0
2018-02-14 15:15:00,67.93,67.97,67.89,67.95,107126.0,62.0486,62.0851,62.0121,62.0669,107126.0
2018-02-14 15:20:00,67.95,67.97,67.81,67.81,93713.0,62.0669,62.0851,61.939,61.939,93713.0
2018-02-14 15:25:00,67.81,67.9,67.81,67.83,103833.0,61.939,62.0212,61.939,61.9573,103833.0
2018-02-14 15:30:00,67.83,67.92,67.8,67.87,136643.0,61.9573,62.0395,61.9299,61.9938,136643.0
2018-02-14 15:35:00,67.87,67.91,67.83,67.89,94220.0,61.9938,62.0303,61.9573,62.0121,94220.0
2018-02-14 15:40:00,67.89,67.91,67.8,67.8,82136.0,62.0121,62.0303,61.9299,61.9299,82136.0
2018-02-14 15:45:00,67.81,68.01,67.8,67.98,302828.0,61.939,62.1217,61.9299,62.0943,302828.0
2018-02-14 15:50:00,67.99,68.03,67.98,68.03,263988.0,62.1034,62.1399,62.0943,62.1399,263988.0
2018-02-14 15:55:00,68.03,68.03,67.95,67.96,363759.0,62.1399,62.1399,62.0669,62.076,363759.0
2018-02-15 09:30:00,68.39,68.74,68.39,68.72,301447.0,62.4688,62.7885,62.4688,62.7702,301447.0
2018-02-15 09:35:00,68.73,68.76,68.45,68.5,112792.0,62.7793,62.8067,62.5236,62.5693,112792.0
2018-02-15 09:40:00,68.49,68.5,68.28,68.34,144416.0,62.5601,62.5693,62.3683,62.4231,144416.0
2018-02-15 09:45:00,68.33,68.66,68.33,68.6,65468.0,62.414,62.7154,62.414,62.6606,65468.0
2018-02-15 09:50:00,68.58,68.59,68.24,68.28,128788.0,62.6423,62.6515,62.3318,62.3683,128788.0
2018-02-15 09:55:00,68.28,68.41,68.25,68.35,67901.0,62.3683,62.487,62.3409,62.4322,67901.0
2018-02-15 10:00:00,68.36,68.37,68.23,68.23,87252.0,62.4414,62.4505,62.3226,62.3226,87252.0
2018-02-15 10:05:00,68.22,68.27,68.18,68.25,65117.0,62.3135,62.3592,62.277,62.3409,65117.0
2018-02-15 10:10:00,68.26,68.28,68.02,68.02,131218.0,62.35,62.3683,62.1308,62.1308,131218.0
2018-02-15 10:15:00,68.02,68.05,67.86,67.89,117363.0,62.1308,62.1582,61.9847,62.0121,117363.0
2018-02-15 10:20:00,67.9,67.91,67.67,67.68,137564.0,62.0212,62.0303,61.8111,61.8203,137564.0
2018-02-15 10:25:00,67.69,67.7,67.56,67.65,76677.0,61.8294,61.8385,61.7106,61.7928,76677.0
2018-02-15 10:30:00,67.65,67.73,67.48,67.48,80518.0,61.7928,61.8659,61.6376,61.6376,80518.0
2018-02-15 10:35:00,67.48,67.62,67.44,67.45,56479.0,61.6376,61.7654,61.601,61.6102,56479.0
2018-02-15 10:40:00,67.44,67.47,67.29,67.29,91806.0,61.601,61.6284,61.464,61.464,91806.0
2018-02-15 10:45:00,67.3,67.44,67.25,67.42,103790.0,61.4732,61.601,61.4275,61.5828,103790.0
2018-02-15 10:50:00,67.41,67.62,67.41,67.58,68547.0,61.5736,61.7654,61.5736,61.7289,68547.0
2018-02-15 10:55:00,67.57,67.64,67.5,67.54,84395.0,61.7198,61.7837,61.6558,61.6924,84395.0
2018-02-15 11:00:00,67.53,67.54,67.33,67.37,52679.0,61.6832,61.6924,61.5006,61.5371,52679.0
2018-02-15 11:05:00,67.38,67.52,67.38,67.49,39504.0,61.5462,61.6741,61.5462,61.6467,39504.0
2018-02-15 11:10:00,67.52,67.65,67.51,67.62,80178.0,61.6741,61.7928,61.665,61.7654,80178.0
2018-02-15 11:15:00,67.62,67.68,67.55,67.63,98004.0,61.7654,61.8203,61.7015,61.7746,98004.0
2018-02-15 11:20:00,67.63,67.8,67.63,67.69,63276.0,61.7746,61.9299,61.7746,61.8294,63276.0
2018-02-15 11:25:00,67.69,67.79,67.67,67.78,34694.0,61.8294,61.9207,61.8111,61.9116,34694.0
2018-02-15 11:30:00,67.79,67.8,67.74,67.78,31976.0,61.9207,61.9299,61.8751,61.9116,31976.0
2018-02-15 11:35:00,67.79,67.81,67.71,67.79,24955.0,61.9207,61.939,61.8477,61.9207,24955.0
2018-02-15 11:40:00,67.79,67.94,67.78,67.93,33199.0,61.9207,62.0577,61.9116,62.0486,33199.0
2018-02-15 11:45:00,67.94,67.95,67.89,67.95,27101.0,62.0577,62.0669,62.0121,62.0669,27101.0
2018-02-15 11:50:00,67.94,68.02,67.94,68.0,28390.0,62.0577,62.1308,62.0577,62.1125,28390.0
2018-02-15 11:55:00,68.0,68.0,67.81,67.81,51946.0,62.1125,62.1125,61.939,61.939,51946.0
2018-02-15 12:00:00,67.81,67.93,67.78,67.82,56234.0,61.939,62.0486,61.9116,61.9481,56234.0
2018-02-15 12:05:00,67.81,67.82,67.74,67.8,44527.0,61.939,61.9481,61.8751,61.9299,44527.0
2018-02-15 12:10:00,67.8,67.89,67.8,67.86,24807.0,61.9299,62.0121,61.9299,61.9847,24807.0
2018-02-15 12:15:00,67.86,67.99,67.86,67.98,104362.0,61.9847,62.1034,61.9847,62.0943,104362.0
2018-02-15 12:20:00,67.98,67.99,67.89,67.96,31357.0,62.0943,62.1034,62.0121,62.076,31357.0
2018-02-15 12:25:00,67.96,67.97,67.92,67.96,30307.0,62.076,62.0851,62.0395,62.076,30307.0
2018-02-15 12:30:00,67.95,68.05,67.93,68.03,19937.0,62.0669,62.1582,62.0486,62.1399,19937.0
2018-02-15 12:35:00,68.04,68.12,68.04,68.12,44623.0,62.1491,62.2222,62.1491,62.2222,44623.0
2018-02-15 12:40:00,68.12,68.15,68.02,68.04,54412.0,62.2222,62.2496,62.1308,62.1491,54412.0
2018-02-15 12:45:00,68.03,68.09,68.03,68.06,21737.0,62.1399,62.1948,62.1399,62.1674,21737.0
2018-02-15 12:50:00,68.06,68.08,68.03,68.06,13660.0,62.1674,62.1856,62.1399,62.1674,13660.0
2018-02-15 12:55:00,68.05,68.14,68.05,68.08,80563.0,62.1582,62.2404,62.1582,62.1856,80563.0
2018-02-15 13:00:00,68.08,68.2,68.08,68.19,29950.0,62.1856,62.2952,62.1856,62.2861,29950.0
2018-02-15 13:05:00,68.22,68.3,68.2,68.22,33874.0,62.3135,62.3866,62.2952,62.3135,33874.0
2018-02-15 13:10:00,68.22,68.34,68.21,68.33,80511.0,62.3135,62.4231,62.3044,62.414,80511.0
2018-02-15 13:15:00,68.32,68.37,68.27,68.32,28045.0,62.4048,62.4505,62.3592,62.4048,28045.0
2018-02-15 13:20:00,68.31,68.32,68.16,68.16,27978.0,62.3957,62.4048,62.2587,62.2587,27978.0
2018-02-15 13:25:00,68.17,68.2,68.11,68.14,23767.0,62.2678,62.2952,62.213,62.2404,23767.0
2018-02-15 13:30:00,68.15,68.15,68.05,68.11,19512.0,62.2496,62.2496,62.1582,62.213,19512.0
2018-02-15 13:35:00,68.12,68.17,68.1,68.12,45973.0,62.2222,62.2678,62.2039,62.2222,45973.0
2018-02-15 13:40:00,68.11,68.21,68.11,68.21,21808.0,62.213,62.3044,62.213,62.3044,21808.0
2018-02-15 13:45:00,68.21,68.25,67.86,68.11,200743.0,62.3044,62.3409,61.9847,62.213,200743.0
2018-02-15 13:50:00,68.12,68.14,68.07,68.08,24331.0,62.2222,62.2404,62.1765,62.1856,24331.0
2018-02-15 13:55:00,68.09,68.13,67.95,68.07,57175.0,62.1948,62.2313,62.0669,62.1765,57175.0
2018-02-15 14:00:00,68.08,68.14,68.07,68.13,25343.0,62.1856,62.2404,62.1765,62.2313,25343.0
2018-02-15 14:05:00,68.12,68.23,68.12,68.19,33402.0,62.2222,62.3226,62.2222,62.2861,33402.0
2018-02-15 14:10:00,68.19,68.2,68.11,68.12,39518.0,62.2861,62.2952,62.213,62.2222,39518.0
2018-02-15 14:15:00,68.12,68.12,68.03,68.04,59756.0,62.2222,62.2222,62.1399,62.1491,59756.0
2018-02-15 14:20:00,68.03,68.06,67.99,68.03,42934.0,62.1399,62.1674,62.1034,62.1399,42934.0
2018-02-15 14:25:00,68.03,68.12,68.03,68.09,16386.0,62.1399,62.2222,62.1399,62.1948,16386.0
2018-02-15 14:30:00,68.09,68.12,68.04,68.1,46221.0,62.1948,62.2222,62.1491,62.2039,46221.0
2018-02-15 14:35:00,68.09,68.1,68.08,68.1,15406.0,62.1948,62.2039,62.1856,62.2039,15406.0
2018-02-15 14:40:00,68.09,68.11,68.08,68.09,42720.0,62.1948,62.213,62.1856,62.1948,42720.0
2018-02-15 14:45:00,68.1,68.15,68.07,68.14,26887.0,62.2039,62.2496,62.1765,62.2404,26887.0
2018-02-15 14:50:00,68.13,68.13,68.09,68.12,50768.0,62.2313,62.2313,62.1948,62.2222,50768.0
2018-02-15 14:55:00,68.12,68.13,68.05,68.11,39904.0,62.2222,62.2313,62.1582,62.213,39904.0
2018-02-15 15:00:00,68.11,68.16,68.08,68.14,40623.0,62.213,62.2587,62.1856,62.2404,40623.0
2018-02-15 15:05:00,68.14,68.21,68.13,68.14,47323.0,62.2404,62.3044,62.2313,62.2404,47323.0
2018-02-15 15:10:00,68.13,68.17,68.1,68.16,52062.0,62.2313,62.2678,62.2039,62.2587,52062.0
2018-02-15 15:15:00,68.17,68.21,68.14,68.15,44112.0,62.2678,62.3044,62.2404,62.2496,44112.0
2018-02-15 15:20:00,68.15,68.21,68.15,68.2,46063.0,62.2496,62.3044,62.2496,62.2952,46063.0
2018-02-15 15:25:00,68.19,68.24,68.14,68.15,116171.0,62.2861,62.3318,62.2404,62.2496,116171.0
2018-02-15 15:30:00,68.15,68.19,68.09,68.11,103883.0,62.2496,62.2861,62.1948,62.213,103883.0
2018-02-15 15:35:00,68.1,68.21,68.09,68.2,123827.0,62.2039,62.3044,62.1948,62.2952,123827.0
2018-02-15 15:40:00,68.2,68.3,68.2,68.22,106179.0,62.2952,62.3866,62.2952,62.3135,106179.0
2018-02-15 15:45:00,68.22,68.3,68.21,68.26,116448.0,62.3135,62.3866,62.3044,62.35,116448.0
2018-02-15 15:50:00,68.26,68.27,68.18,68.19,110793.0,62.35,62.3592,62.277,62.2861,110793.0
2018-02-15 15:55:00,68.19,68.3,68.18,68.3,382466.0,62.2861,62.3866,62.277,62.3866,382466.0
2018-02-16 09:30:00,67.9,68.46,67.74,68.44,502326.0,62.0212,62.5327,61.8751,62.5145,502326.0
2018-02-16 09:35:00,68.43,68.98,68.41,68.96,201569.0,62.5053,63.0077,62.487,62.9894,201569.0
2018-02-16 09:40:00,68.96,68.96,68.75,68.93,130186.0,62.9894,62.9894,62.7976,62.962,130186.0
2018-02-16 09:45:00,68.93,68.93,68.73,68.84,71155.0,62.962,62.962,62.7793,62.8798,71155.0
2018-02-16 09:50:00,68.85,68.94,68.76,68.82,69440.0,62.889,62.9712,62.8067,62.8616,69440.0
2018-02-16 09:55:00,68.83,68.89,68.73,68.78,69974.0,62.8707,62.9255,62.7793,62.825,69974.0
2018-02-16 10:00:00,68.78,68.93,68.75,68.84,64840.0,62.825,62.962,62.7976,62.8798,64840.0
2018-02-16 10:05:00,68.84,68.84,68.62,68.8,61447.0,62.8798,62.8798,62.6789,62.8433,61447.0
2018-02-16 10:10:00,68.8,68.85,68.67,68.72,57763.0,62.8433,62.889,62.7245,62.7702,57763.0
2018-02-16 10:15:00,68.72,68.84,68.71,68.76,36765.0,62.7702,62.8798,62.7611,62.8067,36765.0
2018-02-16 10:20:00,68.76,68.76,68.67,68.69,33359.0,62.8067,62.8067,62.7245,62.7428,33359.0
2018-02-16 10:25:00,68.69,68.75,68.64,68.73,50666.0,62.7428,62.7976,62.6971,62.7793,50666.0
2018-02-16 10:30:00,68.74,68.84,68.68,68.8,74456.0,62.7885,62.8798,62.7337,62.8433,74456.0
2018-02-16 10:35:00,68.8,68.83,68.68,68.69,73231.0,62.8433,62.8707,62.7337,62.7428,73231.0
2018-02-16 10:40:00,68.69,68.81,68.68,68.71,62350.0,62.7428,62.8524,62.7337,62.7611,62350.0
2018-02-16 10:45:00,68.71,68.83,68.69,68.82,37342.0,62.7611,62.8707,62.7428,62.8616,37342.0
2018-02-16 10:50:00,68.83,68.99,68.76,68.98,108900.0,62.8707,63.0168,62.8067,63.0077,108900.0
2018-02-16 10:55:00,68.98,69.0,68.84,68.84,51308.0,63.0077,63.026,62.8798,62.8798,51308.0
2018-02-16 11:00:00,68.84,68.9,68.78,68.81,73081.0,62.8798,62.9346,62.825,62.8524,73081.0
2018-02-16 11:05:00,68.82,68.85,68.79,68.82,42388.0,62.8616,62.889,62.8341,62.8616,42388.0
2018-02-16 11:10:00,68.82,68.97,68.81,68.96,75390.0,62.8616,62.9986,62.8524,62.9894,75390.0
2018-02-16 11:15:00,68.97,68.98,68.94,68.96,44336.0,62.9986,63.0077,62.9712,62.9894,44336.0
2018-02-16 11:20:00,68.96,68.97,68.91,68.96,99284.0,62.9894,62.9986,62.9438,62.9894,99284.0
2018-02-16 11:25:00,68.97,68.97,68.87,68.87,43594.0,62.9986,62.9986,62.9072,62.9072,43594.0
2018-02-16 11:30:00,68.87,68.91,68.82,68.84,41307.0,62.9072,62.9438,62.8616,62.8798,41307.0
2018-02-16 11:35:00,68.84,68.84,68.65,68.67,56175.0,62.8798,62.8798,62.7063,62.7245,56175.0
2018-02-16 11:40:00,68.67,68.77,68.67,68.73,34493.0,62.7245,62.8159,62.7245,62.7793,34493.0
2018-02-16 11:45:00,68.72,68.75,68.69,68.74,29515.0,62.7702,62.7976,62.7428,62.7885,29515.0
2018-02-16 11:50:00,68.73,68.79,68.72,68.75,37022.0,62.7793,62.8341,62.7702,62.7976,37022.0
2018-02-16 11:55:00,68.75,68.78,68.69,68.69,29865.0,62.7976,62.825,62.7428,62.7428,29865.0
2018-02-16 12:00:00,68.7,68.73,68.65,68.7,51932.0,62.7519,62.7793,62.7063,62.7519,51932.0
2018-02-16 12:05:00,68.7,68.78,68.69,68.74,43834.0,62.7519,62.825,62.7428,62.7885,43834.0
2018-02-16 12:10:00,68.75,68.78,68.71,68.73,47988.0,62.7976,62.825,62.7611,62.7793,47988.0
2018-02-16 12:15:00,68.73,68.77,68.7,68.76,32488.0,62.7793,62.8159,62.7519,62.8067,32488.0
2018-02-16 12:20:00,68.77,68.78,68.72,68.73,90811.0,62.8159,62.825,62.7702,62.7793,90811.0
2018-02-16 12:25:00,68.73,68.75,68.64,68.66,42482.0,62.7793,62.7976,62.6971,62.7154,42482.0
2018-02-16 12:30:00,68.66,68.9,68.65,68.89,65331.0,62.7154,62.9346,62.7063,62.9255,65331.0
2018-02-16 12:35:00,68.89,68.94,68.86,68.89,39254.0,62.9255,62.9712,62.8981,62.9255,39254.0
2018-02-16 12:40:00,68.89,68.89,68.76,68.76,100316.0,62.9255,62.9255,62.8067,62.8067,100316.0
2018-02-16 12:45:00,68.77,68.8,68.71,68.71,79853.0,62.8159,62.8433,62.7611,62.7611,79853.0
2018-02-16 12:50:00,68.71,68.72,68.48,68.55,84689.0,62.7611,62.7702,62.551,62.6149,84689.0
2018-02-16 12:55:00,68.55,68.56,68.46,68.56,59279.0,62.6149,62.6241,62.5327,62.6241,59279.0
2018-02-16 13:00:00,68.57,68.64,68.49,68.52,51372.0,62.6332,62.6971,62.5601,62.5875,51372.0
2018-02-16 13:05:00,68.51,68.53,68.36,68.41,33755.0,62.5784,62.5967,62.4414,62.487,33755.0
2018-02-16 13:10:00,68.41,68.41,68.3,68.33,45382.0,62.487,62.487,62.3866,62.414,45382.0
2018-02-16 13:15:00,68.33,68.39,68.17,68.23,99199.0,62.414,62.4688,62.2678,62.3226,99199.0
2018-02-16 13:20:00,68.23,68.34,68.2,68.31,43614.0,62.3226,62.4231,62.2952,62.3957,43614.0
2018-02-16 13:25:00,68.32,68.4,68.29,68.34,31501.0,62.4048,62.4779,62.3774,62.4231,31501.0
2018-02-16 13:30:00,68.34,68.34,68.15,68.2,75265.0,62.4231,62.4231,62.2496,62.2952,75265.0
2018-02-16 13:35:00,68.2,68.42,68.2,68.37,98983.0,62.2952,62.4962,62.2952,62.4505,98983.0
2018-02-16 13:40:00,68.36,68.49,68.36,68.49,50137.0,62.4414,62.5601,62.4414,62.5601,50137.0
2018-02-16 13:45:00,68.49,68.51,68.38,68.47,48731.0,62.5601,62.5784,62.4596,62.5419,48731.0
2018-02-16 13:50:00,68.46,68.49,68.38,68.39,41857.0,62.5327,62.5601,62.4596,62.4688,41857.0
2018-02-16 13:55:00,68.39,68.48,68.36,68.43,28087.0,62.4688,62.551,62.4414,62.5053,28087.0
2018-02-16 14:00:00,68.42,68.49,68.33,68.34,24163.0,62.4962,62.5601,62.414,62.4231,24163.0
2018-02-16 14:05:00,68.32,68.38,68.27,68.27,30325.0,62.4048,62.4596,62.3592,62.3592,30325.0
2018-02-16 14:10:00,68.27,68.36,68.21,68.21,32187.0,62.3592,62.4414,62.3044,62.3044,32187.0
2018-02-16 14:15:00,68.22,68.29,68.13,68.25,60597.0,62.3135,62.3774,62.2313,62.3409,60597.0
2018-02-16 14:20:00,68.25,68.27,68.08,68.19,109878.0,62.3409,62.3592,62.1856,62.2861,109878.0
2018-02-16 14:25:00,68.18,68.29,68.18,68.27,44415.0,62.277,62.3774,62.277,62.3592,44415.0
2018-02-16 14:30:00,68.27,68.37,68.19,68.37,37132.0,62.3592,62.4505,62.2861,62.4505,37132.0
2018-02-16 14:35:00,68.36,68.42,68.33,68.38,29719.0,62.4414,62.4962,62.414,62.4596,29719.0
2018-02-16 14:40:00,68.37,68.41,68.3,68.33,39227.0,62.4505,62.487,62.3866,62.414,39227.0
2018-02-16 14:45:00,68.33,68.41,68.26,68.38,36330.0,62.414,62.487,62.35,62.4596,36330.0
2018-02-16 14:50:00,68.39,68.42,68.31,68.42,28515.0,62.4688,62.4962,62.3957,62.4962,28515.0
2018-02-16 14:55:00,68.42,68.49,68.4,68.48,37554.0,62.4962,62.5601,62.4779,62.551,37554.0
2018-02-16 15:00:00,68.49,68.53,68.4,68.4,59834.0,62.5601,62.5967,62.4779,62.4779,59834.0
2018-02-16 15:05:00,68.4,68.57,68.39,68.57,51403.0,62.4779,62.6332,62.4688,62.6332,51403.0
2018-02-16 15:10:00,68.57,68.59,68.53,68.53,35728.0,62.6332,62.6515,62.5967,62.5967,35728.0
2018-02-16 15:15:00,68.53,68.55,68.47,68.51,57632.0,62.5967,62.6149,62.5419,62.5784,57632.0
2018-02-16 15:20:00,68.51,68.55,68.48,68.53,72933.0,62.5784,62.6149,62.551,62.5967,72933.0
2018-02-16 15:25:00,68.53,68.65,68.52,68.63,61634.0,62.5967,62.7063,62.5875,62.688,61634.0
2018-02-16 15:30:00,68.62,68.67,68.47,68.48,90683.0,62.6789,62.7245,62.5419,62.551,90683.0
2018-02-16 15:35:00,68.48,68.59,68.41,68.59,67894.0,62.551,62.6515,62.487,62.6515,67894.0
2018-02-16 15:40:00,68.58,68.58,68.46,68.46,85796.0,62.6423,62.6423,62.5327,62.5327,85796.0
2018-02-16 15:45:00,68.46,68.65,68.44,68.59,136065.0,62.5327,62.7063,62.5145,62.6515,136065.0
2018-02-16 15:50:00,68.59,68.6,68.47,68.52,128414.0,62.6515,62.6606,62.5419,62.5875,128414.0
2018-02-16 15:55:00,68.52,68.55,68.29,68.3,337547.0,62.5875,62.6149,62.3774,62.3866,337547.0
2018-02-20 09:30:00,67.64,67.89,67.4,67.41,314273.0,61.7837,62.0121,61.5645,61.5736,314273.0
2018-02-20 09:35:00,67.41,67.44,67.28,67.33,101021.0,61.5736,61.601,61.4549,61.5006,101021.0
2018-02-20 09:40:00,67.33,67.47,67.25,67.45,93610.0,61.5006,61.6284,61.4275,61.6102,93610.0
2018-02-20 09:45:00,67.46,67.52,67.43,67.5,114934.0,61.6193,61.6741,61.5919,61.6558,114934.0
2018-02-20 09:50:00,67.5,67.51,67.21,67.24,109978.0,61.6558,61.665,61.3909,61.4183,109978.0
2018-02-20 09:55:00,67.24,67.24,67.05,67.2,145258.0,61.4183,61.4183,61.2448,61.3818,145258.0
2018-02-20 10:00:00,67.21,67.39,67.21,67.39,70882.0,61.3909,61.5554,61.3909,61.5554,70882.0
2018-02-20 10:05:00,67.39,67.4,67.2,67.3,91310.0,61.5554,61.5645,61.3818,61.4732,91310.0
2018-02-20 10:10:00,67.3,67.52,67.26,67.48,72503.0,61.4732,61.6741,61.4366,61.6376,72503.0
2018-02-20 10:15:00,67.49,67.51,67.32,67.5,117395.0,61.6467,61.665,61.4914,61.6558,117395.0
2018-02-20 10:20:00,67.5,67.58,67.48,67.49,96422.0,61.6558,61.7289,61.6376,61.6467,96422.0
2018-02-20 10:25:00,67.5,67.71,67.49,67.63,48968.0,61.6558,61.8477,61.6467,61.7746,48968.0
2018-02-20 10:30:00,67.61,67.68,67.51,67.58,53827.0,61.7563,61.8203,61.665,61.7289,53827.0
2018-02-20 10:35:00,67.58,67.58,67.47,67.48,77469.0,61.7289,61.7289,61.6284,61.6376,77469.0
2018-02-20 10:40:00,67.49,67.64,67.46,67.64,62083.0,61.6467,61.7837,61.6193,61.7837,62083.0
2018-02-20 10:45:00,67.63,67.71,67.58,67.68,33040.0,61.7746,61.8477,61.7289,61.8203,33040.0
2018-02-20 10:50:00,67.68,67.72,67.65,67.7,37854.0,61.8203,61.8568,61.7928,61.8385,37854.0
2018-02-20 10:55:00,67.7,67.77,67.67,67.71,32647.0,61.8385,61.9025,61.8111,61.8477,32647.0
2018-02-20 11:00:00,67.72,67.76,67.68,67.76,61587.0,61.8568,61.8933,61.8203,61.8933,61587.0
2018-02-20 11:05:00,67.76,67.81,67.74,67.75,58912.0,61.8933,61.939,61.8751,61.8842,58912.0
2018-02-20 11:10:00,67.75,67.86,67.75,67.86,43582.0,61.8842,61.9847,61.8842,61.9847,43582.0
2018-02-20 11:15:00,67.86,67.89,67.8,67.83,40997.0,61.9847,62.0121,61.9299,61.9573,40997.0
2018-02-20 11:20:00,67.83,67.97,67.82,67.92,52176.0,61.9573,62.0851,61.9481,62.0395,52176.0
2018-02-20 11:25:00,67.9,67.91,67.8,67.83,45131.0,62.0212,62.0303,61.9299,61.9573,45131.0
2018-02-20 11:30:00,67.83,67.86,67.8,67.82,36765.0,61.9573,61.9847,61.9299,61.9481,36765.0
2018-02-20 11:35:00,67.82,67.85,67.73,67.73,44728.0,61.9481,61.9755,61.8659,61.8659,44728.0
2018-02-20 11:40:00,67.73,67.78,67.72,67.78,19080.0,61.8659,61.9116,61.8568,61.9116,19080.0
2018-02-20 11:45:00,67.78,67.78,67.61,67.61,39343.0,61.9116,61.9116,61.7563,61.7563,39343.0
2018-02-20 11:50:00,67.62,67.74,67.61,67.7,26551.0,61.7654,61.8751,61.7563,61.8385,26551.0
2018-02-20 11:55:00,67.72,67.77,67.69,67.77,28638.0,61.8568,61.9025,61.8294,61.9025,28638.0
2018-02-20 12:00:00,67.77,67.85,67.75,67.75,20619.0,61.9025,61.9755,61.8842,61.8842,20619.0
2018-02-20 12:05:00,67.76,67.88,67.76,67.86,24890.0,61.8933,62.0029,61.8933,61.9847,24890.0
2018-02-20 12:10:00,67.86,67.87,67.8,67.85,11757.0,61.9847,61.9938,61.9299,61.9755,11757.0
2018-02-20 12:15:00,67.86,67.88,67.79,67.8,22206.0,61.9847,62.0029,61.9207,61.9299,22206.0
2018-02-20 12:20:00,67.79,67.86,67.77,67.84,19429.0,61.9207,61.9847,61.9025,61.9664,19429.0
2018-02-20 12:25:00,67.84,67.84,67.79,67.83,16188.0,61.9664,61.9664,61.9207,61.9573,16188.0
2018-02-20 12:30:00,67.83,67.84,67.76,67.79,22920.0,61.9573,61.9664,61.8933,61.9207,22920.0
2018-02-20 12:35:00,67.79,67.81,67.77,67.81,25352.0,61.9207,61.939,61.9025,61.939,25352.0
2018-02-20 12:40:00,67.82,67.85,67.78,67.82,25100.0,61.9481,61.9755,61.9116,61.9481,25100.0
2018-02-20 12:45:00,67.83,67.87,67.82,67.87,12101.0,61.9573,61.9938,61.9481,61.9938,12101.0
2018-02-20 12:50:00,67.87,67.88,67.82,67.85,21617.0,61.9938,62.0029,61.9481,61.9755,21617.0
2018-02-20 12:55:00,67.86,67.87,67.83,67.83,22317.0,61.9847,61.9938,61.9573,61.9573,22317.0
2018-02-20 13:00:00,67.82,67.83,67.73,67.73,23871.0,61.9481,61.9573,61.8659,61.8659,23871.0
2018-02-20 13:05:00,67.73,67.74,67.53,67.53,43641.0,61.8659,61.8751,61.6832,61.6832,43641.0
2018-02-20 13:10:00,67.51,67.58,67.5,67.52,27382.0,61.665,61.7289,61.6558,61.6741,27382.0
2018-02-20 13:15:00,67.53,67.63,67.52,67.6,27636.0,61.6832,61.7746,61.6741,61.7472,27636.0
2018-02-20 13:20:00,67.6,67.61,67.49,67.56,34012.0,61.7472,61.7563,61.6467,61.7106,34012.0
2018-02-20 13:25:00,67.56,67.56,67.45,67.5,21424.0,61.7106,61.7106,61.6102,61.6558,21424.0
2018-02-20 13:30:00,67.5,67.5,67.4,67.44,45408.0,61.6558,61.6558,61.5645,61.601,45408.0
2018-02-20 13:35:00,67.44,67.58,67.43,67.58,44568.0,61.601,61.7289,61.5919,61.7289,44568.0
2018-02-20 13:40:00,67.58,67.71,67.56,67.66,51310.0,61.7289,61.8477,61.7106,61.802,51310.0
2018-02-20 13:45:00,67.67,67.8,67.66,67.79,19114.0,61.8111,61.9299,61.802,61.9207,19114.0
2018-02-20 13:50:00,67.79,67.84,67.76,67.79,28484.0,61.9207,61.9664,61.8933,61.9207,28484.0
2018-02-20 13:55:00,67.79,67.83,67.75,67.83,37123.0,61.9207,61.9573,61.8842,61.9573,37123.0
2018-02-20 14:00:00,67.83,67.83,67.73,67.74,28184.0,61.9573,61.9573,61.8659,61.8751,28184.0
2018-02-20 14:05:00,67.74,67.76,67.64,67.71,25682.0,61.8751,61.8933,61.7837,61.8477,25682.0
2018-02-20 14:10:00,67.71,67.71,67.57,67.62,24709.0,61.8477,61.8477,61.7198,61.7654,24709.0
2018-02-20 14:15:00,67.62,67.66,67.6,67.65,21492.0,61.7654,61.802,61.7472,61.7928,21492.0
2018-02-20 14:20:00,67.65,67.65,67.61,67.64,35448.0,61.7928,61.7928,61.7563,61.7837,35448.0
2018-02-20 14:25:00,67.64,67.68,67.6,67.6,31758.0,61.7837,61.8203,61.7472,61.7472,31758.0
2018-02-20 14:30:00,67.6,67.72,67.6,67.67,24670.0,61.7472,61.8568,61.7472,61.8111,24670.0
2018-02-20 14:35:00,67.66,67.74,67.65,67.74,19210.0,61.802,61.8751,61.7928,61.8751,19210.0
2018-02-20 14:40:00,67.75,67.79,67.75,67.76,35821.0,61.8842,61.9207,61.8842,61.8933,35821.0
2018-02-20 14:45:00,67.76,67.78,67.71,67.72,29839.0,61.8933,61.9116,61.8477,61.8568,29839.0
2018-02-20 14:50:00,67.73,67.74,67.6,67.61,23205.0,61.8659,61.8751,61.7472,61.7563,23205.0
2018-02-20 14:55:00,67.61,67.64,67.57,67.59,26954.0,61.7563,61.7837,61.7198,61.738,26954.0
2018-02-20 15:00:00,67.59,67.62,67.56,67.61,27853.0,61.738,61.7654,61.7106,61.7563,27853.0
2018-02-20 15:05:00,67.62,67.65,67.48,67.48,50802.0,61.7654,61.7928,61.6376,61.6376,50802.0
2018-02-20 15:10:00,67.48,67.54,67.43,67.46,42176.0,61.6376,61.6924,61.5919,61.6193,42176.0
2018-02-20 15:15:00,67.46,67.54,67.44,67.48,31545.0,61.6193,61.6924,61.601,61.6376,31545.0
2018-02-20 15:20:00,67.48,67.48,67.32,67.42,53138.0,61.6376,61.6376,61.4914,61.5828,53138.0
2018-02-20 15:25:00,67.41,67.49,67.4,67.48,38019.0,61.5736,61.6467,61.5645,61.6376,38019.0
2018-02-20 15:30:00,67.47,67.56,67.47,67.51,46745.0,61.6284,61.7106,61.6284,61.665,46745.0
2018-02-20 15:35:00,67.52,67.58,67.47,67.54,48466.0,61.6741,61.7289,61.6284,61.6924,48466.0
2018-02-20 15:40:00,67.53,67.53,67.45,67.46,50752.0,61.6832,61.6832,61.6102,61.6193,50752.0
2018-02-20 15:45:00,67.45,67.65,67.44,67.61,99529.0,61.6102,61.7928,61.601,61.7563,99529.0
2018-02-20 15:50:00,67.61,67.65,67.51,67.55,75890.0,61.7563,61.7928,61.665,61.7015,75890.0
2018-02-20 15:55:00,67.56,67.61,67.48,67.49,146355.0,61.7106,61.7563,61.6376,61.6467,146355.0
2018-02-21 09:30:00,67.66,67.8,67.56,67.58,106892.0,61.802,61.9299,61.7106,61.7289,106892.0
2018-02-21 09:35:00,67.6,67.99,67.59,67.92,57346.0,61.7472,62.1034,61.738,62.0395,57346.0
2018-02-21 09:40:00,67.92,67.99,67.88,67.9,57670.0,62.0395,62.1034,62.0029,62.0212,57670.0
2018-02-21 09:45:00,67.9,67.97,67.88,67.92,41664.0,62.0212,62.0851,62.0029,62.0395,41664.0
2018-02-21 09:50:00,67.92,67.97,67.74,67.78,46830.0,62.0395,62.0851,61.8751,61.9116,46830.0
2018-02-21 09:55:00,67.78,67.78,67.51,67.55,66665.0,61.9116,61.9116,61.665,61.7015,66665.0
2018-02-21 10:00:00,67.56,67.67,67.55,67.61,51868.0,61.7106,61.8111,61.7015,61.7563,51868.0
2018-02-21 10:05:00,67.61,67.71,67.57,67.71,36772.0,61.7563,61.8477,61.7198,61.8477,36772.0
2018-02-21 10:10:00,67.71,67.72,67.51,67.54,39481.0,61.8477,61.8568,61.665,61.6924,39481.0
2018-02-21 10:15:00,67.55,67.68,67.53,67.68,32642.0,61.7015,61.8203,61.6832,61.8203,32642.0
2018-02-21 10:20:00,67.69,67.75,67.67,67.71,49013.0,61.8294,61.8842,61.8111,61.8477,49013.0
2018-02-21 10:25:00,67.72,67.72,67.66,67.68,47194.0,61.8568,61.8568,61.802,61.8203,47194.0
2018-02-21 10:30:00,67.68,67.76,67.61,67.65,47247.0,61.8203,61.8933,61.7563,61.7928,47247.0
2018-02-21 10:35:00,67.65,67.74,67.62,67.73,45089.0,61.7928,61.8751,61.7654,61.8659,45089.0
2018-02-21 10:40:00,67.73,67.74,67.68,67.72,40445.0,61.8659,61.8751,61.8203,61.8568,40445.0
2018-02-21 10:45:00,67.72,67.78,67.67,67.67,44855.0,61.8568,61.9116,61.8111,61.8111,44855.0
2018-02-21 10:50:00,67.67,67.75,67.63,67.73,31983.0,61.8111,61.8842,61.7746,61.8659,31983.0
2018-02-21 10:55:00,67.73,67.77,67.72,67.76,40837.0,61.8659,61.9025,61.8568,61.8933,40837.0
2018-02-21 11:00:00,67.77,67.81,67.71,67.79,40450.0,61.9025,61.939,61.8477,61.9207,40450.0
2018-02-21 11:05:00,67.79,67.82,67.77,67.8,42984.0,61.9207,61.9481,61.9025,61.9299,42984.0
2018-02-21 11:10:00,67.8,67.8,67.72,67.73,52440.0,61.9299,61.9299,61.8568,61.8659,52440.0
2018-02-21 11:15:00,67.73,67.82,67.73,67.82,35962.0,61.8659,61.9481,61.8659,61.9481,35962.0
2018-02-21 11:20:00,67.82,67.83,67.76,67.8,36748.0,61.9481,61.9573,61.8933,61.9299,36748.0
2018-02-21 11:25:00,67.8,67.84,67.75,67.76,59560.0,61.9299,61.9664,61.8842,61.8933,59560.0
2018-02-21 11:30:00,67.76,67.81,67.66,67.81,38268.0,61.8933,61.939,61.802,61.939,38268.0
2018-02-21 11:35:00,67.8,67.85,67.78,67.82,24879.0,61.9299,61.9755,61.9116,61.9481,24879.0
2018-02-21 11:40:00,67.81,67.82,67.72,67.72,43306.0,61.939,61.9481,61.8568,61.8568,43306.0
2018-02-21 11:45:00,67.72,67.8,67.69,67.79,36843.0,61.8568,61.9299,61.8294,61.9207,36843.0
2018-02-21 11:50:00,67.78,67.84,67.76,67.83,28741.0,61.9116,61.9664,61.8933,61.9573,28741.0
2018-02-21 11:55:00,67.83,67.86,67.75,67.79,33469.0,61.9573,61.9847,61.8842,61.9207,33469.0
2018-02-21 12:00:00,67.79,67.8,67.65,67.66,29661.0,61.9207,61.9299,61.7928,61.802,29661.0
2018-02-21 12:05:00,67.67,67.72,67.66,67.67,23129.0,61.8111,61.8568,61.802,61.8111,23129.0
2018-02-21 12:10:00,67.67,67.67,67.59,67.61,48180.0,61.8111,61.8111,61.738,61.7563,48180.0
2018-02-21 12:15:00,67.6,67.64,67.58,67.61,30382.0,61.7472,61.7837,61.7289,61.7563,30382.0
2018-02-21 12:20:00,67.61,67.62,67.53,67.56,30799.0,61.7563,61.7654,61.6832,61.7106,30799.0
2018-02-21 12:25:00,67.56,67.56,67.5,67.52,21545.0,61.7106,61.7106,61.6558,61.6741,21545.0
2018-02-21 12:30:00,67.53,67.62,67.5,67.62,24882.0,61.6832,61.7654,61.6558,61.7654,24882.0
2018-02-21 12:35:00,67.63,67.64,67.6,67.64,28098.0,61.7746,61.7837,61.7472,61.7837,28098.0
2018-02-21 12:40:00,67.65,67.66,67.54,67.55,26063.0,61.7928,61.802,61.6924,61.7015,26063.0
2018-02-21 12:45:00,67.55,67.66,67.55,67.61,46194.0,61.7015,61.802,61.7015,61.7563,46194.0
2018-02-21 12:50:00,67.62,67.64,67.59,67.63,28434.0,61.7654,61.7837,61.738,61.7746,28434.0
2018-02-21 12:55:00,67.63,67.67,67.58,67.58,64991.0,61.7746,61.8111,61.7289,61.7289,64991.0
2018-02-21 13:00:00,67.59,67.6,67.58,67.59,37318.0,61.738,61.7472,61.7289,61.738,37318.0
2018-02-21 13:05:00,67.6,67.61,67.56,67.56,32510.0,61.7472,61.7563,61.7106,61.7106,32510.0
2018-02-21 13:10:00,67.57,67.66,67.57,67.65,46133.0,61.7198,61.802,61.7198,61.7928,46133.0
2018-02-21 13:15:00,67.66,67.72,67.66,67.71,41932.0,61.802,61.8568,61.802,61.8477,41932.0
2018-02-21 13:20:00,67.7,67.71,67.59,67.59,30295.0,61.8385,61.8477,61.738,61.738,30295.0
2018-02-21 13:25:00,67.59,67.66,67.59,67.66,16432.0,61.738,61.802,61.738,61.802,16432.0
2018-02-21 13:30:00,67.66,67.68,67.6,67.64,34469.0,61.802,61.8203,61.7472,61.7837,34469.0
2018-02-21 13:35:00,67.65,67.66,67.59,67.59,35209.0,61.7928,61.802,61.738,61.738,35209.0
2018-02-21 13:40:00,67.59,67.64,67.56,67.62,24449.0,61.738,61.7837,61.7106,61.7654,24449.0
2018-02-21 13:45:00,67.63,67.68,67.63,67.66,39596.0,61.7746,61.8203,61.7746,61.802,39596.0
2018-02-21 13:50:00,67.66,67.69,67.65,67.67,36902.0,61.802,61.8294,61.7928,61.8111,36902.0
2018-02-21 13:55:00,67.68,67.7,67.65,67.67,20372.0,61.8203,61.8385,61.7928,61.8111,20372.0
2018-02-21 14:00:00,67.68,67.87,67.61,67.85,50717.0,61.8203,61.9938,61.7563,61.9755,50717.0
2018-02-21 14:05:00,67.85,68.02,67.79,67.89,76901.0,61.9755,62.1308,61.9207,62.0121,76901.0
2018-02-21 14:10:00,67.9,67.98,67.82,67.84,48874.0,62.0212,62.0943,61.9481,61.9664,48874.0
2018-02-21 14:15:00,67.85,67.94,67.85,67.92,38747.0,61.9755,62.0577,61.9755,62.0395,38747.0
2018-02-21 14:20:00,67.92,67.94,67.81,67.89,51645.0,62.0395,62.0577,61.939,62.0121,51645.0
2018-02-21 14:25:00,67.89,67.95,67.77,67.77,51636.0,62.0121,62.0669,61.9025,61.9025,51636.0
2018-02-21 14:30:00,67.78,67.82,67.72,67.74,34978.0,61.9116,61.9481,61.8568,61.8751,34978.0
2018-02-21 14:35:00,67.74,67.81,67.69,67.79,40891.0,61.8751,61.939,61.8294,61.9207,40891.0
2018-02-21 14:40:00,67.78,67.85,67.78,67.81,24857.0,61.9116,61.9755,61.9116,61.939,24857.0
2018-02-21 14:45:00,67.82,67.82,67.67,67.69,60953.0,61.9481,61.9481,61.8111,61.8294,60953.0
2018-02-21 14:50:00,67.69,67.71,67.57,67.66,44522.0,61.8294,61.8477,61.7198,61.802,44522.0
2018-02-21 14:55:00,67.66,67.78,67.65,67.74,33710.0,61.802,61.9116,61.7928,61.8751,33710.0
2018-02-21 15:00:00,67.74,67.74,67.49,67.49,64298.0,61.8751,61.8751,61.6467,61.6467,64298.0
2018-02-21 15:05:00,67.49,67.54,67.36,67.43,57192.0,61.6467,61.6924,61.528,61.5919,57192.0
2018-02-21 15:10:00,67.42,67.44,67.26,67.37,51479.0,61.5828,61.601,61.4366,61.5371,51479.0
2018-02-21 15:15:00,67.37,67.47,67.32,67.45,40247.0,61.5371,61.6284,61.4914,61.6102,40247.0
2018-02-21 15:20:00,67.44,67.54,67.37,67.44,89633.0,61.601,61.6924,61.5371,61.601,89633.0
2018-02-21 15:25:00,67.44,67.49,67.36,67.43,129652.0,61.601,61.6467,61.528,61.5919,129652.0
2018-02-21 15:30:00,67.42,67.56,67.41,67.51,132995.0,61.5828,61.7106,61.5736,61.665,132995.0
2018-02-21 15:35:00,67.51,67.56,67.43,67.44,92510.0,61.665,61.7106,61.5919,61.601,92510.0
2018-02-21 15:40:00,67.43,67.43,67.25,67.31,82800.0,61.5919,61.5919,61.4275,61.4823,82800.0
2018-02-21 15:45:00,67.31,67.47,67.31,67.36,114999.0,61.4823,61.6284,61.4823,61.528,114999.0
2018-02-21 15:50:00,67.36,67.36,67.2,67.25,123815.0,61.528,61.528,61.3818,61.4275,123815.0
2018-02-21 15:55:00,67.25,67.26,67.03,67.03,360471.0,61.4275,61.4366,61.2265,61.2265,360471.0
2018-02-22 09:30:00,67.25,67.25,66.96,67.03,199236.0,61.4275,61.4275,61.1626,61.2265,199236.0
2018-02-22 09:35:00,67.06,67.25,67.05,67.22,68409.0,61.2539,61.4275,61.2448,61.4001,68409.0
2018-02-22 09:40:00,67.21,67.48,67.16,67.16,89648.0,61.3909,61.6376,61.3453,61.3453,89648.0
2018-02-22 09:45:00,67.18,67.2,66.98,67.08,62337.0,61.3635,61.3818,61.1809,61.2722,62337.0
2018-02-22 09:50:00,67.08,67.09,66.81,66.87,62477.0,61.2722,61.2813,61.0256,61.0804,62477.0
2018-02-22 09:55:00,66.87,67.0,66.76,66.78,71110.0,61.0804,61.1991,60.9799,60.9982,71110.0
2018-02-22 10:00:00,66.79,67.0,66.79,66.99,89008.0,61.0073,61.1991,61.0073,61.19,89008.0
2018-02-22 10:05:00,66.99,67.01,66.94,66.97,61409.0,61.19,61.2083,61.1443,61.1717,61409.0
2018-02-22 10:10:00,66.96,67.12,66.96,67.05,102400.0,61.1626,61.3087,61.1626,61.2448,102400.0
2018-02-22 10:15:00,67.06,67.06,66.91,66.91,45931.0,61.2539,61.2539,61.1169,61.1169,45931.0
2018-02-22 10:20:00,66.9,66.95,66.88,66.91,56509.0,61.1078,61.1535,61.0895,61.1169,56509.0
2018-02-22 10:25:00,66.92,66.98,66.89,66.89,50626.0,61.1261,61.1809,61.0987,61.0987,50626.0
2018-02-22 10:30:00,66.9,66.92,66.75,66.77,46842.0,61.1078,61.1261,60.9708,60.989,46842.0
2018-02-22 10:35:00,66.77,66.94,66.74,66.94,84319.0,60.989,61.1443,60.9616,61.1443,84319.0
2018-02-22 10:40:00,66.95,67.01,66.91,66.97,54463.0,61.1535,61.2083,61.1169,61.1717,54463.0
2018-02-22 10:45:00,66.98,67.17,66.95,67.17,100187.0,61.1809,61.3544,61.1535,61.3544,100187.0
2018-02-22 10:50:00,67.18,67.29,67.1,67.12,58785.0,61.3635,61.464,61.2905,61.3087,58785.0
2018-02-22 10:55:00,67.11,67.15,67.03,67.08,49346.0,61.2996,61.3361,61.2265,61.2722,49346.0
2018-02-22 11:00:00,67.08,67.08,66.95,66.99,57395.0,61.2722,61.2722,61.1535,61.19,57395.0
2018-02-22 11:05:00,66.99,67.11,66.97,67.08,64662.0,61.19,61.2996,61.1717,61.2722,64662.0
2018-02-22 11:10:00,67.09,67.23,67.09,67.1,76022.0,61.2813,61.4092,61.2813,61.2905,76022.0
2018-02-22 11:15:00,67.11,67.18,67.05,67.08,133699.0,61.2996,61.3635,61.2448,61.2722,133699.0
2018-02-22 11:20:00,67.08,67.24,67.07,67.22,56856.0,61.2722,61.4183,61.2631,61.4001,56856.0
2018-02-22 11:25:00,67.21,67.32,67.21,67.28,111287.0,61.3909,61.4914,61.3909,61.4549,111287.0
2018-02-22 11:30:00,67.28,67.33,67.22,67.26,77160.0,61.4549,61.5006,61.4001,61.4366,77160.0
2018-02-22 11:35:00,67.26,67.3,67.22,67.26,55627.0,61.4366,61.4732,61.4001,61.4366,55627.0
2018-02-22 11:40:00,67.27,67.38,67.25,67.36,38773.0,61.4458,61.5462,61.4275,61.528,38773.0
2018-02-22 11:45:00,67.34,67.37,67.3,67.37,38393.0,61.5097,61.5371,61.4732,61.5371,38393.0
2018-02-22 11:50:00,67.37,67.38,67.27,67.29,38228.0,61.5371,61.5462,61.4458,61.464,38228.0
2018-02-22 11:55:00,67.29,67.31,67.17,67.21,60838.0,61.464,61.4823,61.3544,61.3909,60838.0
2018-02-22 12:00:00,67.21,67.27,67.21,67.22,46800.0,61.3909,61.4458,61.3909,61.4001,46800.0
2018-02-22 12:05:00,67.22,67.31,67.2,67.31,47801.0,61.4001,61.4823,61.3818,61.4823,47801.0
2018-02-22 12:10:00,67.3,67.33,67.24,67.27,38487.0,61.4732,61.5006,61.4183,61.4458,38487.0
2018-02-22 12:15:00,67.26,67.34,67.24,67.27,31068.0,61.4366,61.5097,61.4183,61.4458,31068.0
2018-02-22 12:20:00,67.28,67.34,67.28,67.34,30626.0,61.4549,61.5097,61.4549,61.5097,30626.0
2018-02-22 12:25:00,67.33,67.36,67.22,67.25,46270.0,61.5006,61.528,61.4001,61.4275,46270.0
2018-02-22 12:30:00,67.26,67.3,67.16,67.17,46378.0,61.4366,61.4732,61.3453,61.3544,46378.0
2018-02-22 12:35:00,67.17,67.19,67.14,67.15,41304.0,61.3544,61.3727,61.327,61.3361,41304.0
2018-02-22 12:40:00,67.15,67.16,67.06,67.09,33348.0,61.3361,61.3453,61.2539,61.2813,33348.0
2018-02-22 12:45:00,67.11,67.12,66.9,66.91,74416.0,61.2996,61.3087,61.1078,61.1169,74416.0
2018-02-22 12:50:00,66.9,67.01,66.82,67.0,62714.0,61.1078,61.2083,61.0347,61.1991,62714.0
2018-02-22 12:55:00,67.0,67.05,66.95,66.95,38465.0,61.1991,61.2448,61.1535,61.1535,38465.0
2018-02-22 13:00:00,66.95,67.03,66.93,67.01,57485.0,61.1535,61.2265,61.1352,61.2083,57485.0
2018-02-22 13:05:00,67.02,67.02,66.92,67.0,50500.0,61.2174,61.2174,61.1261,61.1991,50500.0
2018-02-22 13:10:00,67.01,67.02,66.84,66.86,55862.0,61.2083,61.2174,61.053,61.0712,55862.0
2018-02-22 13:15:00,66.84,66.91,66.81,66.88,91316.0,61.053,61.1169,61.0256,61.0895,91316.0
2018-02-22 13:20:00,66.88,66.91,66.82,66.85,47635.0,61.0895,61.1169,61.0347,61.0621,47635.0
2018-02-22 13:25:00,66.86,66.99,66.84,66.94,39016.0,61.0712,61.19,61.053,61.1443,39016.0
2018-02-22 13:30:00,66.95,66.96,66.83,66.83,39416.0,61.1535,61.1626,61.0438,61.0438,39416.0
2018-02-22 13:35:00,66.83,66.95,66.83,66.94,46057.0,61.0438,61.1535,61.0438,61.1443,46057.0
2018-02-22 13:40:00,66.94,66.95,66.83,66.89,55603.0,61.1443,61.1535,61.0438,61.0987,55603.0
2018-02-22 13:45:00,66.89,66.98,66.84,66.88,87212.0,61.0987,61.1809,61.053,61.0895,87212.0
2018-02-22 13:50:00,66.87,67.07,66.86,67.07,42867.0,61.0804,61.2631,61.0712,61.2631,42867.0
2018-02-22 13:55:00,67.07,67.09,67.02,67.04,35572.0,61.2631,61.2813,61.2174,61.2357,35572.0
2018-02-22 14:00:00,67.04,67.13,67.01,67.12,43509.0,61.2357,61.3179,61.2083,61.3087,43509.0
2018-02-22 14:05:00,67.13,67.17,67.12,67.13,38674.0,61.3179,61.3544,61.3087,61.3179,38674.0
2018-02-22 14:10:00,67.13,67.17,67.1,67.17,44630.0,61.3179,61.3544,61.2905,61.3544,44630.0
2018-02-22 14:15:00,67.18,67.19,67.1,67.16,62978.0,61.3635,61.3727,61.2905,61.3453,62978.0
2018-02-22 14:20:00,67.16,67.17,67.07,67.13,37291.0,61.3453,61.3544,61.2631,61.3179,37291.0
2018-02-22 14:25:00,67.13,67.26,67.11,67.23,37195.0,61.3179,61.4366,61.2996,61.4092,37195.0
2018-02-22 14:30:00,67.24,67.31,67.23,67.31,44956.0,61.4183,61.4823,61.4092,61.4823,44956.0
2018-02-22 14:35:00,67.3,67.31,67.23,67.26,29027.0,61.4732,61.4823,61.4092,61.4366,29027.0
2018-02-22 14:40:00,67.26,67.27,67.12,67.15,44595.0,61.4366,61.4458,61.3087,61.3361,44595.0
2018-02-22 14:45:00,67.14,67.14,67.03,67.03,42351.0,61.327,61.327,61.2265,61.2265,42351.0
2018-02-22 14:50:00,67.03,67.07,67.03,67.04,47457.0,61.2265,61.2631,61.2265,61.2357,47457.0
2018-02-22 14:55:00,67.05,67.05,66.86,66.92,66156.0,61.2448,61.2448,61.0712,61.1261,66156.0
2018-02-22 15:00:00,66.91,67.0,66.85,66.88,68000.0,61.1169,61.1991,61.0621,61.0895,68000.0
2018-02-22 15:05:00,66.89,66.95,66.84,66.88,63293.0,61.0987,61.1535,61.053,61.0895,63293.0
2018-02-22 15:10:00,66.88,67.05,66.87,67.05,61831.0,61.0895,61.2448,61.0804,61.2448,61831.0
2018-02-22 15:15:00,67.04,67.06,66.97,67.05,60563.0,61.2357,61.2539,61.1717,61.2448,60563.0
2018-02-22 15:20:00,67.05,67.09,67.0,67.03,49586.0,61.2448,61.2813,61.1991,61.2265,49586.0
2018-02-22 15:25:00,67.03,67.1,66.99,67.01,58538.0,61.2265,61.2905,61.19,61.2083,58538.0
2018-02-22 15:30:00,67.01,67.12,66.96,67.07,90494.0,61.2083,61.3087,61.1626,61.2631,90494.0
2018-02-22 15:35:00,67.07,67.09,66.99,67.08,115869.0,61.2631,61.2813,61.19,61.2722,115869.0
2018-02-22 15:40:00,67.08,67.19,67.04,67.05,105112.0,61.2722,61.3727,61.2357,61.2448,105112.0
2018-02-22 15:45:00,67.06,67.06,66.93,66.97,252429.0,61.2539,61.2539,61.1352,61.1717,252429.0
2018-02-22 15:50:00,66.96,67.2,66.94,67.15,184854.0,61.1626,61.3818,61.1443,61.3361,184854.0
2018-02-22 15:55:00,67.16,67.18,67.08,67.11,359104.0,61.3453,61.3635,61.2722,61.2996,359104.0
2018-02-23 09:30:00,67.39,67.5,67.17,67.41,122982.0,61.5554,61.6558,61.3544,61.5736,122982.0
2018-02-23 09:35:00,67.47,67.51,67.23,67.37,33177.0,61.6284,61.665,61.4092,61.5371,33177.0
2018-02-23 09:40:00,67.38,67.48,67.24,67.24,50286.0,61.5462,61.6376,61.4183,61.4183,50286.0
2018-02-23 09:45:00,67.25,67.3,67.0,67.03,36179.0,61.4275,61.4732,61.1991,61.2265,36179.0
2018-02-23 09:50:00,67.0,67.09,66.99,67.06,27210.0,61.1991,61.2813,61.19,61.2539,27210.0
2018-02-23 09:55:00,67.06,67.13,66.99,67.13,33996.0,61.2539,61.3179,61.19,61.3179,33996.0
2018-02-23 10:00:00,67.13,67.19,67.06,67.13,39987.0,61.3179,61.3727,61.2539,61.3179,39987.0
2018-02-23 10:05:00,67.13,67.18,67.09,67.13,35510.0,61.3179,61.3635,61.2813,61.3179,35510.0
2018-02-23 10:10:00,67.14,67.16,67.05,67.06,28209.0,61.327,61.3453,61.2448,61.2539,28209.0
2018-02-23 10:15:00,67.06,67.07,66.87,66.92,45082.0,61.2539,61.2631,61.0804,61.1261,45082.0
2018-02-23 10:20:00,66.92,66.96,66.87,66.92,28855.0,61.1261,61.1626,61.0804,61.1261,28855.0
2018-02-23 10:25:00,66.92,66.96,66.9,66.92,38165.0,61.1261,61.1626,61.1078,61.1261,38165.0
2018-02-23 10:30:00,66.92,66.93,66.85,66.88,29990.0,61.1261,61.1352,61.0621,61.0895,29990.0
2018-02-23 10:35:00,66.89,67.01,66.87,66.98,68995.0,61.0987,61.2083,61.0804,61.1809,68995.0
2018-02-23 10:40:00,66.99,67.22,66.98,67.2,71670.0,61.19,61.4001,61.1809,61.3818,71670.0
2018-02-23 10:45:00,67.2,67.27,67.17,67.17,77882.0,61.3818,61.4458,61.3544,61.3544,77882.0
2018-02-23 10:50:00,67.18,67.33,67.17,67.28,66591.0,61.3635,61.5006,61.3544,61.4549,66591.0
2018-02-23 10:55:00,67.28,67.33,67.23,67.29,44782.0,61.4549,61.5006,61.4092,61.464,44782.0
2018-02-23 11:00:00,67.29,67.38,67.24,67.35,56177.0,61.464,61.5462,61.4183,61.5188,56177.0
2018-02-23 11:05:00,67.34,67.41,67.27,67.41,42652.0,61.5097,61.5736,61.4458,61.5736,42652.0
2018-02-23 11:10:00,67.39,67.47,67.35,67.44,77168.0,61.5554,61.6284,61.5188,61.601,77168.0
2018-02-23 11:15:00,67.44,67.52,67.39,67.4,110142.0,61.601,61.6741,61.5554,61.5645,110142.0
2018-02-23 11:20:00,67.4,67.41,67.32,67.32,25486.0,61.5645,61.5736,61.4914,61.4914,25486.0
2018-02-23 11:25:00,67.33,67.38,67.24,67.27,34537.0,61.5006,61.5462,61.4183,61.4458,34537.0
2018-02-23 11:30:00,67.28,67.34,67.22,67.31,22785.0,61.4549,61.5097,61.4001,61.4823,22785.0
2018-02-23 11:35:00,67.31,67.48,67.29,67.48,57485.0,61.4823,61.6376,61.464,61.6376,57485.0
2018-02-23 11:40:00,67.47,67.47,67.41,67.42,13866.0,61.6284,61.6284,61.5736,61.5828,13866.0
2018-02-23 11:45:00,67.42,67.43,67.37,67.37,22125.0,61.5828,61.5919,61.5371,61.5371,22125.0
2018-02-23 11:50:00,67.37,67.42,67.34,67.42,18019.0,61.5371,61.5828,61.5097,61.5828,18019.0
2018-02-23 11:55:00,67.41,67.43,67.37,67.42,21141.0,61.5736,61.5919,61.5371,61.5828,21141.0
2018-02-23 12:00:00,67.42,67.43,67.37,67.4,15770.0,61.5828,61.5919,61.5371,61.5645,15770.0
2018-02-23 12:05:00,67.4,67.47,67.4,67.44,39804.0,61.5645,61.6284,61.5645,61.601,39804.0
2018-02-23 12:10:00,67.44,67.55,67.43,67.51,50659.0,61.601,61.7015,61.5919,61.665,50659.0
2018-02-23 12:15:00,67.5,67.59,67.49,67.57,23965.0,61.6558,61.738,61.6467,61.7198,23965.0
2018-02-23 12:20:00,67.57,67.61,67.53,67.6,28372.0,61.7198,61.7563,61.6832,61.7472,28372.0
2018-02-23 12:25:00,67.6,67.61,67.46,67.48,57061.0,61.7472,61.7563,61.6193,61.6376,57061.0
2018-02-23 12:30:00,67.46,67.47,67.37,67.38,18482.0,61.6193,61.6284,61.5371,61.5462,18482.0
2018-02-23 12:35:00,67.38,67.43,67.37,67.42,12986.0,61.5462,61.5919,61.5371,61.5828,12986.0
2018-02-23 12:40:00,67.42,67.43,67.34,67.34,18729.0,61.5828,61.5919,61.5097,61.5097,18729.0
2018-02-23 12:45:00,67.33,67.41,67.32,67.41,21554.0,61.5006,61.5736,61.4914,61.5736,21554.0
2018-02-23 12:50:00,67.41,67.46,67.38,67.44,16046.0,61.5736,61.6193,61.5462,61.601,16046.0
2018-02-23 12:55:00,67.43,67.48,67.41,67.44,14801.0,61.5919,61.6376,61.5736,61.601,14801.0
2018-02-23 13:00:00,67.44,67.44,67.39,67.42,17803.0,61.601,61.601,61.5554,61.5828,17803.0
2018-02-23 13:05:00,67.42,67.42,67.31,67.34,19733.0,61.5828,61.5828,61.4823,61.5097,19733.0
2018-02-23 13:10:00,67.34,67.35,67.27,67.31,21556.0,61.5097,61.5188,61.4458,61.4823,21556.0
2018-02-23 13:15:00,67.31,67.35,67.31,67.35,14298.0,61.4823,61.5188,61.4823,61.5188,14298.0
2018-02-23 13:20:00,67.35,67.4,67.34,67.39,16520.0,61.5188,61.5645,61.5097,61.5554,16520.0
2018-02-23 13:25:00,67.39,67.39,67.34,67.37,14418.0,61.5554,61.5554,61.5097,61.5371,14418.0
2018-02-23 13:30:00,67.37,67.47,67.37,67.47,17773.0,61.5371,61.6284,61.5371,61.6284,17773.0
2018-02-23 13:35:00,67.47,67.5,67.45,67.48,23192.0,61.6284,61.6558,61.6102,61.6376,23192.0
2018-02-23 13:40:00,67.49,67.52,67.47,67.52,19596.0,61.6467,61.6741,61.6284,61.6741,19596.0
2018-02-23 13:45:00,67.52,67.62,67.52,67.61,54796.0,61.6741,61.7654,61.6741,61.7563,54796.0
2018-02-23 13:50:00,67.61,67.65,67.58,67.58,30488.0,61.7563,61.7928,61.7289,61.7289,30488.0
2018-02-23 13:55:00,67.59,67.61,67.58,67.61,9887.0,61.738,61.7563,61.7289,61.7563,9887.0
2018-02-23 14:00:00,67.62,67.65,67.54,67.54,61772.0,61.7654,61.7928,61.6924,61.6924,61772.0
2018-02-23 14:05:00,67.54,67.55,67.49,67.51,16529.0,61.6924,61.7015,61.6467,61.665,16529.0
2018-02-23 14:10:00,67.52,67.56,67.51,67.54,25954.0,61.6741,61.7106,61.665,61.6924,25954.0
2018-02-23 14:15:00,67.54,67.61,67.54,67.59,24556.0,61.6924,61.7563,61.6924,61.738,24556.0
2018-02-23 14:20:00,67.59,67.77,67.59,67.75,25290.0,61.738,61.9025,61.738,61.8842,25290.0
2018-02-23 14:25:00,67.74,67.75,67.67,67.68,26404.0,61.8751,61.8842,61.8111,61.8203,26404.0
2018-02-23 14:30:00,67.68,67.69,67.67,67.68,23914.0,61.8203,61.8294,61.8111,61.8203,23914.0
2018-02-23 14:35:00,67.68,67.74,67.64,67.72,59661.0,61.8203,61.8751,61.7837,61.8568,59661.0
2018-02-23 14:40:00,67.72,67.78,67.71,67.78,22069.0,61.8568,61.9116,61.8477,61.9116,22069.0
2018-02-23 14:45:00,67.78,67.93,67.78,67.92,38448.0,61.9116,62.0486,61.9116,62.0395,38448.0
2018-02-23 14:50:00,67.92,67.98,67.92,67.94,34017.0,62.0395,62.0943,62.0395,62.0577,34017.0
2018-02-23 14:55:00,67.94,67.97,67.9,67.94,32060.0,62.0577,62.0851,62.0212,62.0577,32060.0
2018-02-23 15:00:00,67.93,68.1,67.93,68.07,72148.0,62.0486,62.2039,62.0486,62.1765,72148.0
2018-02-23 15:05:00,68.07,68.09,68.0,68.02,49008.0,62.1765,62.1948,62.1125,62.1308,49008.0
2018-02-23 15:10:00,68.03,68.05,67.96,67.97,52522.0,62.1399,62.1582,62.076,62.0851,52522.0
2018-02-23 15:15:00,67.97,67.98,67.93,67.98,36163.0,62.0851,62.0943,62.0486,62.0943,36163.0
2018-02-23 15:20:00,67.97,68.04,67.95,68.04,34853.0,62.0851,62.1491,62.0669,62.1491,34853.0
2018-02-23 15:25:00,68.04,68.1,68.04,68.06,46477.0,62.1491,62.2039,62.1491,62.1674,46477.0
2018-02-23 15:30:00,68.07,68.11,67.94,67.95,48990.0,62.1765,62.213,62.0577,62.0669,48990.0
2018-02-23 15:35:00,67.95,68.01,67.94,67.95,51022.0,62.0669,62.1217,62.0577,62.0669,51022.0
2018-02-23 15:40:00,67.96,68.02,67.96,68.02,50039.0,62.076,62.1308,62.076,62.1308,50039.0
2018-02-23 15:45:00,68.02,68.07,67.96,67.98,115011.0,62.1308,62.1765,62.076,62.0943,115011.0
2018-02-23 15:50:00,67.98,68.04,67.98,68.0,118964.0,62.0943,62.1491,62.0943,62.1125,118964.0
2018-02-23 15:55:00,67.99,68.16,67.98,68.15,258141.0,62.1034,62.2587,62.0943,62.2496,258141.0
2018-02-26 09:30:00,68.39,68.82,68.34,68.69,157033.0,62.4688,62.8616,62.4231,62.7428,157033.0
2018-02-26 09:35:00,68.69,68.92,68.69,68.75,59118.0,62.7428,62.9529,62.7428,62.7976,59118.0
2018-02-26 09:40:00,68.75,68.78,68.62,68.64,53774.0,62.7976,62.825,62.6789,62.6971,53774.0
2018-02-26 09:45:00,68.63,68.65,68.46,68.53,36189.0,62.688,62.7063,62.5327,62.5967,36189.0
2018-02-26 09:50:00,68.56,68.71,68.51,68.64,57423.0,62.6241,62.7611,62.5784,62.6971,57423.0
2018-02-26 09:55:00,68.63,68.8,68.63,68.79,36023.0,62.688,62.8433,62.688,62.8341,36023.0
2018-02-26 10:00:00,68.79,68.85,68.77,68.77,20540.0,62.8341,62.889,62.8159,62.8159,20540.0
2018-02-26 10:05:00,68.78,68.81,68.74,68.78,42426.0,62.825,62.8524,62.7885,62.825,42426.0
2018-02-26 10:10:00,68.78,68.8,68.74,68.76,54220.0,62.825,62.8433,62.7885,62.8067,54220.0
2018-02-26 10:15:00,68.75,68.77,68.66,68.7,63286.0,62.7976,62.8159,62.7154,62.7519,63286.0
2018-02-26 10:20:00,68.7,68.72,68.63,68.67,41449.0,62.7519,62.7702,62.688,62.7245,41449.0
2018-02-26 10:25:00,68.67,68.67,68.48,68.55,46440.0,62.7245,62.7245,62.551,62.6149,46440.0
2018-02-26 10:30:00,68.56,68.61,68.47,68.48,32613.0,62.6241,62.6697,62.5419,62.551,32613.0
2018-02-26 10:35:00,68.47,68.69,68.44,68.69,44527.0,62.5419,62.7428,62.5145,62.7428,44527.0
2018-02-26 10:40:00,68.69,68.71,68.62,68.64,43887.0,62.7428,62.7611,62.6789,62.6971,43887.0
2018-02-26 10:45:00,68.64,68.68,68.58,68.65,45619.0,62.6971,62.7337,62.6423,62.7063,45619.0
2018-02-26 10:50:00,68.65,68.66,68.48,68.5,137072.0,62.7063,62.7154,62.551,62.5693,137072.0
2018-02-26 10:55:00,68.5,68.71,68.49,68.69,54813.0,62.5693,62.7611,62.5601,62.7428,54813.0
2018-02-26 11:00:00,68.69,68.84,68.65,68.83,62193.0,62.7428,62.8798,62.7063,62.8707,62193.0
2018-02-26 11:05:00,68.83,68.86,68.77,68.8,35990.0,62.8707,62.8981,62.8159,62.8433,35990.0
2018-02-26 11:10:00,68.8,68.88,68.79,68.85,27018.0,62.8433,62.9164,62.8341,62.889,27018.0
2018-02-26 11:15:00,68.86,68.97,68.86,68.97,35818.0,62.8981,62.9986,62.8981,62.9986,35818.0
2018-02-26 11:20:00,68.97,69.14,68.97,69.14,197687.0,62.9986,63.1538,62.9986,63.1538,197687.0
2018-02-26 11:25:00,69.14,69.18,69.06,69.15,55009.0,63.1538,63.1904,63.0808,63.163,55009.0
2018-02-26 11:30:00,69.15,69.22,69.09,69.18,63690.0,63.163,63.2269,63.1082,63.1904,63690.0
2018-02-26 11:35:00,69.17,69.2,69.06,69.08,53854.0,63.1812,63.2087,63.0808,63.099,53854.0
2018-02-26 11:40:00,69.08,69.15,69.06,69.11,35307.0,63.099,63.163,63.0808,63.1264,35307.0
2018-02-26 11:45:00,69.11,69.2,69.11,69.15,63970.0,63.1264,63.2087,63.1264,63.163,63970.0
2018-02-26 11:50:00,69.15,69.28,69.14,69.27,74313.0,63.163,63.2817,63.1538,63.2726,74313.0
2018-02-26 11:55:00,69.27,69.33,69.24,69.26,35967.0,63.2726,63.3274,63.2452,63.2635,35967.0
2018-02-26 12:00:00,69.27,69.32,69.26,69.3,24135.0,63.2726,63.3183,63.2635,63.3,24135.0
2018-02-26 12:05:00,69.3,69.43,69.29,69.42,68566.0,63.3,63.4187,63.2909,63.4096,68566.0
2018-02-26 12:10:00,69.43,69.48,69.42,69.43,57081.0,63.4187,63.4644,63.4096,63.4187,57081.0
2018-02-26 12:15:00,69.43,69.47,69.4,69.45,79395.0,63.4187,63.4553,63.3913,63.437,79395.0
2018-02-26 12:20:00,69.46,69.47,69.43,69.46,30814.0,63.4461,63.4553,63.4187,63.4461,30814.0
2018-02-26 12:25:00,69.45,69.47,69.36,69.37,31827.0,63.437,63.4553,63.3548,63.3639,31827.0
2018-02-26 12:30:00,69.38,69.39,69.23,69.24,36107.0,63.3731,63.3822,63.2361,63.2452,36107.0
2018-02-26 12:35:00,69.24,69.27,69.2,69.23,29672.0,63.2452,63.2726,63.2087,63.2361,29672.0
2018-02-26 12:40:00,69.23,69.31,69.18,69.3,37282.0,63.2361,63.3091,63.1904,63.3,37282.0
2018-02-26 12:45:00,69.3,69.36,69.28,69.35,41144.0,63.3,63.3548,63.2817,63.3457,41144.0
2018-02-26 12:50:00,69.35,69.37,69.19,69.19,76186.0,63.3457,63.3639,63.1995,63.1995,76186.0
2018-02-26 12:55:00,69.2,69.26,69.19,69.24,24718.0,63.2087,63.2635,63.1995,63.2452,24718.0
2018-02-26 13:00:00,69.24,69.32,69.23,69.28,29397.0,63.2452,63.3183,63.2361,63.2817,29397.0
2018-02-26 13:05:00,69.29,69.34,69.28,69.28,23786.0,63.2909,63.3365,63.2817,63.2817,23786.0
2018-02-26 13:10:00,69.28,69.3,69.24,69.29,20828.0,63.2817,63.3,63.2452,63.2909,20828.0
2018-02-26 13:15:00,69.3,69.35,69.29,69.34,16772.0,63.3,63.3457,63.2909,63.3365,16772.0
2018-02-26 13:20:00,69.35,69.38,69.34,69.36,32227.0,63.3457,63.3731,63.3365,63.3548,32227.0
2018-02-26 13:25:00,69.35,69.44,69.35,69.44,24074.0,63.3457,63.4279,63.3457,63.4279,24074.0
2018-02-26 13:30:00,69.43,69.44,69.37,69.37,27135.0,63.4187,63.4279,63.3639,63.3639,27135.0
2018-02-26 13:35:00,69.38,69.45,69.36,69.45,40510.0,63.3731,63.437,63.3548,63.437,40510.0
2018-02-26 13:40:00,69.45,69.49,69.4,69.41,40091.0,63.437,63.4735,63.3913,63.4005,40091.0
2018-02-26 13:45:00,69.42,69.42,69.32,69.36,28232.0,63.4096,63.4096,63.3183,63.3548,28232.0
2018-02-26 13:50:00,69.37,69.42,69.36,69.37,56540.0,63.3639,63.4096,63.3548,63.3639,56540.0
2018-02-26 13:55:00,69.37,69.43,69.36,69.43,76052.0,63.3639,63.4187,63.3548,63.4187,76052.0
2018-02-26 14:00:00,69.42,69.52,69.42,69.49,93355.0,63.4096,63.5009,63.4096,63.4735,93355.0
2018-02-26 14:05:00,69.5,69.52,69.48,69.51,31471.0,63.4827,63.5009,63.4644,63.4918,31471.0
2018-02-26 14:10:00,69.51,69.56,69.48,69.56,82611.0,63.4918,63.5375,63.4644,63.5375,82611.0
2018-02-26 14:15:00,69.56,69.57,69.5,69.52,36339.0,63.5375,63.5466,63.4827,63.5009,36339.0
2018-02-26 14:20:00,69.51,69.54,69.51,69.52,22861.0,63.4918,63.5192,63.4918,63.5009,22861.0
2018-02-26 14:25:00,69.53,69.54,69.44,69.45,50413.0,63.5101,63.5192,63.4279,63.437,50413.0
2018-02-26 14:30:00,69.44,69.47,69.38,69.47,53090.0,63.4279,63.4553,63.3731,63.4553,53090.0
2018-02-26 14:35:00,69.47,69.48,69.41,69.46,52250.0,63.4553,63.4644,63.4005,63.4461,52250.0
2018-02-26 14:40:00,69.46,69.52,69.46,69.5,33138.0,63.4461,63.5009,63.4461,63.4827,33138.0
2018-02-26 14:45:00,69.5,69.51,69.46,69.47,47648.0,63.4827,63.4918,63.4461,63.4553,47648.0
2018-02-26 14:50:00,69.46,69.54,69.44,69.53,36475.0,63.4461,63.5192,63.4279,63.5101,36475.0
2018-02-26 14:55:00,69.53,69.56,69.49,69.52,39464.0,63.5101,63.5375,63.4735,63.5009,39464.0
2018-02-26 15:00:00,69.52,69.56,69.5,69.55,38197.0,63.5009,63.5375,63.4827,63.5283,38197.0
2018-02-26 15:05:00,69.55,69.62,69.53,69.61,44208.0,63.5283,63.5923,63.5101,63.5832,44208.0
2018-02-26 15:10:00,69.6,69.65,69.55,69.55,36657.0,63.574,63.6197,63.5283,63.5283,36657.0
2018-02-26 15:15:00,69.55,69.61,69.54,69.61,37934.0,63.5283,63.5832,63.5192,63.5832,37934.0
2018-02-26 15:20:00,69.61,69.64,69.58,69.63,49107.0,63.5832,63.6106,63.5557,63.6014,49107.0
2018-02-26 15:25:00,69.63,69.65,69.6,69.62,48256.0,63.6014,63.6197,63.574,63.5923,48256.0
2018-02-26 15:30:00,69.62,69.68,69.58,69.64,74193.0,63.5923,63.6471,63.5557,63.6106,74193.0
2018-02-26 15:35:00,69.64,69.73,69.62,69.73,78743.0,63.6106,63.6928,63.5923,63.6928,78743.0
2018-02-26 15:40:00,69.73,69.79,69.72,69.75,138066.0,63.6928,63.7476,63.6836,63.711,138066.0
2018-02-26 15:45:00,69.75,69.81,69.72,69.74,194887.0,63.711,63.7658,63.6836,63.7019,194887.0
2018-02-26 15:50:00,69.74,69.77,69.65,69.67,141231.0,63.7019,63.7293,63.6197,63.638,141231.0
2018-02-26 15:55:00,69.66,69.71,69.63,69.65,326720.0,63.6288,63.6745,63.6014,63.6197,326720.0
2018-02-27 09:30:00,70.0,70.25,69.82,69.98,705287.0,63.9394,64.1677,63.775,63.9211,705287.0
2018-02-27 09:35:00,70.01,70.04,69.87,69.93,102891.0,63.9485,63.9759,63.8206,63.8754,102891.0
2018-02-27 09:40:00,69.92,69.94,69.63,69.63,72850.0,63.8663,63.8846,63.6014,63.6014,72850.0
2018-02-27 09:45:00,69.63,69.79,69.52,69.7,62135.0,63.6014,63.7476,63.5009,63.6654,62135.0
2018-02-27 09:50:00,69.72,69.73,69.31,69.33,88411.0,63.6836,63.6928,63.3091,63.3274,88411.0
2018-02-27 09:55:00,69.32,69.37,69.22,69.25,122153.0,63.3183,63.3639,63.2269,63.2543,122153.0
2018-02-27 10:00:00,69.24,69.3,69.0,69.17,113078.0,63.2452,63.3,63.026,63.1812,113078.0
2018-02-27 10:05:00,69.16,69.17,68.88,68.9,159218.0,63.1721,63.1812,62.9164,62.9346,159218.0
2018-02-27 10:10:00,68.91,69.02,68.87,68.87,74129.0,62.9438,63.0442,62.9072,62.9072,74129.0
2018-02-27 10:15:00,68.87,68.97,68.79,68.97,57357.0,62.9072,62.9986,62.8341,62.9986,57357.0
2018-02-27 10:20:00,68.98,69.06,68.92,69.04,99791.0,63.0077,63.0808,62.9529,63.0625,99791.0
2018-02-27 10:25:00,69.03,69.1,68.93,68.97,128869.0,63.0534,63.1173,62.962,62.9986,128869.0
2018-02-27 10:30:00,68.96,69.0,68.71,68.71,75409.0,62.9894,63.026,62.7611,62.7611,75409.0
2018-02-27 10:35:00,68.69,68.76,68.58,68.66,60862.0,62.7428,62.8067,62.6423,62.7154,60862.0
2018-02-27 10:40:00,68.66,68.73,68.57,68.63,55819.0,62.7154,62.7793,62.6332,62.688,55819.0
2018-02-27 10:45:00,68.62,68.62,68.45,68.57,125600.0,62.6789,62.6789,62.5236,62.6332,125600.0
2018-02-27 10:50:00,68.57,68.57,68.32,68.32,57057.0,62.6332,62.6332,62.4048,62.4048,57057.0
2018-02-27 10:55:00,68.3,68.54,68.26,68.53,53992.0,62.3866,62.6058,62.35,62.5967,53992.0
2018-02-27 11:00:00,68.53,68.53,68.36,68.41,95205.0,62.5967,62.5967,62.4414,62.487,95205.0
2018-02-27 11:05:00,68.39,68.51,68.31,68.51,76968.0,62.4688,62.5784,62.3957,62.5784,76968.0
2018-02-27 11:10:00,68.52,68.55,68.43,68.43,124017.0,62.5875,62.6149,62.5053,62.5053,124017.0
2018-02-27 11:15:00,68.43,68.43,68.22,68.25,79404.0,62.5053,62.5053,62.3135,62.3409,79404.0
2018-02-27 11:20:00,68.25,68.42,68.24,68.31,57536.0,62.3409,62.4962,62.3318,62.3957,57536.0
2018-02-27 11:25:00,68.3,68.37,68.27,68.36,55187.0,62.3866,62.4505,62.3592,62.4414,55187.0
2018-02-27 11:30:00,68.36,68.46,68.26,68.43,42052.0,62.4414,62.5327,62.35,62.5053,42052.0
2018-02-27 11:35:00,68.43,68.44,68.37,68.41,34882.0,62.5053,62.5145,62.4505,62.487,34882.0
2018-02-27 11:40:00,68.41,68.43,68.32,68.42,45982.0,62.487,62.5053,62.4048,62.4962,45982.0
2018-02-27 11:45:00,68.42,68.44,68.3,68.39,68774.0,62.4962,62.5145,62.3866,62.4688,68774.0
2018-02-27 11:50:00,68.39,68.43,68.31,68.32,37469.0,62.4688,62.5053,62.3957,62.4048,37469.0
2018-02-27 11:55:00,68.32,68.35,68.24,68.29,46517.0,62.4048,62.4322,62.3318,62.3774,46517.0
2018-02-27 12:00:00,68.28,68.35,68.27,68.33,43519.0,62.3683,62.4322,62.3592,62.414,43519.0
2018-02-27 12:05:00,68.33,68.41,68.33,68.41,39607.0,62.414,62.487,62.414,62.487,39607.0
2018-02-27 12:10:00,68.41,68.46,68.37,68.41,39070.0,62.487,62.5327,62.4505,62.487,39070.0
2018-02-27 12:15:00,68.42,68.42,68.27,68.27,40036.0,62.4962,62.4962,62.3592,62.3592,40036.0
2018-02-27 12:20:00,68.28,68.28,68.19,68.24,71025.0,62.3683,62.3683,62.2861,62.3318,71025.0
2018-02-27 12:25:00,68.24,68.36,68.23,68.34,43718.0,62.3318,62.4414,62.3226,62.4231,43718.0
2018-02-27 12:30:00,68.33,68.44,68.29,68.3,52722.0,62.414,62.5145,62.3774,62.3866,52722.0
2018-02-27 12:35:00,68.31,68.4,68.3,68.39,32013.0,62.3957,62.4779,62.3866,62.4688,32013.0
2018-02-27 12:40:00,68.38,68.41,68.33,68.39,24744.0,62.4596,62.487,62.414,62.4688,24744.0
2018-02-27 12:45:00,68.4,68.51,68.4,68.42,53810.0,62.4779,62.5784,62.4779,62.4962,53810.0
2018-02-27 12:50:00,68.43,68.56,68.43,68.5,30942.0,62.5053,62.6241,62.5053,62.5693,30942.0
2018-02-27 12:55:00,68.5,68.56,68.46,68.54,66782.0,62.5693,62.6241,62.5327,62.6058,66782.0
2018-02-27 13:00:00,68.53,68.53,68.4,68.41,26227.0,62.5967,62.5967,62.4779,62.487,26227.0
2018-02-27 13:05:00,68.41,68.5,68.41,68.49,33166.0,62.487,62.5693,62.487,62.5601,33166.0
2018-02-27 13:10:00,68.5,68.51,68.38,68.38,23643.0,62.5693,62.5784,62.4596,62.4596,23643.0
2018-02-27 13:15:00,68.38,68.41,68.32,68.41,30428.0,62.4596,62.487,62.4048,62.487,30428.0
2018-02-27 13:20:00,68.41,68.46,68.38,68.41,21976.0,62.487,62.5327,62.4596,62.487,21976.0
2018-02-27 13:25:00,68.41,68.44,68.4,68.42,22612.0,62.487,62.5145,62.4779,62.4962,22612.0
2018-02-27 13:30:00,68.41,68.42,68.3,68.31,25657.0,62.487,62.4962,62.3866,62.3957,25657.0
2018-02-27 13:35:00,68.3,68.41,68.29,68.39,26203.0,62.3866,62.487,62.3774,62.4688,26203.0
2018-02-27 13:40:00,68.38,68.41,68.32,68.41,23103.0,62.4596,62.487,62.4048,62.487,23103.0
2018-02-27 13:45:00,68.41,68.5,68.33,68.35,28497.0,62.487,62.5693,62.414,62.4322,28497.0
2018-02-27 13:50:00,68.35,68.4,68.25,68.36,62205.0,62.4322,62.4779,62.3409,62.4414,62205.0
2018-02-27 13:55:00,68.37,68.39,68.29,68.38,25038.0,62.4505,62.4688,62.3774,62.4596,25038.0
2018-02-27 14:00:00,68.38,68.44,68.24,68.25,34955.0,62.4596,62.5145,62.3318,62.3409,34955.0
2018-02-27 14:05:00,68.24,68.35,68.21,68.34,34500.0,62.3318,62.4322,62.3044,62.4231,34500.0
2018-02-27 14:10:00,68.34,68.37,68.24,68.33,33979.0,62.4231,62.4505,62.3318,62.414,33979.0
2018-02-27 14:15:00,68.33,68.33,68.23,68.27,33009.0,62.414,62.414,62.3226,62.3592,33009.0
2018-02-27 14:20:00,68.28,68.3,68.18,68.18,47234.0,62.3683,62.3866,62.277,62.277,47234.0
2018-02-27 14:25:00,68.19,68.4,68.16,68.39,33143.0,62.2861,62.4779,62.2587,62.4688,33143.0
2018-02-27 14:30:00,68.39,68.51,68.35,68.48,38701.0,62.4688,62.5784,62.4322,62.551,38701.0
2018-02-27 14:35:00,68.48,68.5,68.41,68.45,31043.0,62.551,62.5693,62.487,62.5236,31043.0
2018-02-27 14:40:00,68.45,68.47,68.4,68.42,33458.0,62.5236,62.5419,62.4779,62.4962,33458.0
2018-02-27 14:45:00,68.42,68.42,68.32,68.32,37652.0,62.4962,62.4962,62.4048,62.4048,37652.0
2018-02-27 14:50:00,68.31,68.38,68.3,68.32,37107.0,62.3957,62.4596,62.3866,62.4048,37107.0
2018-02-27 14:55:00,68.32,68.51,68.32,68.44,63787.0,62.4048,62.5784,62.4048,62.5145,63787.0
2018-02-27 15:00:00,68.43,68.48,68.35,68.37,49354.0,62.5053,62.551,62.4322,62.4505,49354.0
2018-02-27 15:05:00,68.36,68.39,68.3,68.31,58787.0,62.4414,62.4688,62.3866,62.3957,58787.0
2018-02-27 15:10:00,68.31,68.37,68.28,68.34,37539.0,62.3957,62.4505,62.3683,62.4231,37539.0
2018-02-27 15:15:00,68.35,68.39,68.3,68.31,42716.0,62.4322,62.4688,62.3866,62.3957,42716.0
2018-02-27 15:20:00,68.31,68.4,68.26,68.33,52464.0,62.3957,62.4779,62.35,62.414,52464.0
2018-02-27 15:25:00,68.33,68.33,68.23,68.33,43570.0,62.414,62.414,62.3226,62.414,43570.0
2018-02-27 15:30:00,68.33,68.42,68.32,68.34,78801.0,62.414,62.4962,62.4048,62.4231,78801.0
2018-02-27 15:35:00,68.34,68.34,68.24,68.31,63902.0,62.4231,62.4231,62.3318,62.3957,63902.0
2018-02-27 15:40:00,68.31,68.31,68.22,68.26,116748.0,62.3957,62.3957,62.3135,62.35,116748.0
2018-02-27 15:45:00,68.26,68.47,68.25,68.4,125037.0,62.35,62.5419,62.3409,62.4779,125037.0
2018-02-27 15:50:00,68.41,68.41,68.19,68.21,150621.0,62.487,62.487,62.2861,62.3044,150621.0
2018-02-27 15:55:00,68.22,68.24,68.04,68.04,346362.0,62.3135,62.3318,62.1491,62.1491,346362.0
2018-02-28 09:30:00,68.1,68.3,67.67,68.2,272722.0,62.2039,62.3866,61.8111,62.2952,272722.0
2018-02-28 09:35:00,68.2,68.29,68.01,68.06,54164.0,62.2952,62.3774,62.1217,62.1674,54164.0
2018-02-28 09:40:00,68.05,68.08,67.74,67.74,51322.0,62.1582,62.1856,61.8751,61.8751,51322.0
2018-02-28 09:45:00,67.74,67.85,67.57,67.85,47089.0,61.8751,61.9755,61.7198,61.9755,47089.0
2018-02-28 09:50:00,67.87,68.06,67.84,67.98,61627.0,61.9938,62.1674,61.9664,62.0943,61627.0
2018-02-28 09:55:00,67.98,68.01,67.86,67.97,156941.0,62.0943,62.1217,61.9847,62.0851,156941.0
2018-02-28 10:00:00,67.97,68.05,67.86,68.0,60601.0,62.0851,62.1582,61.9847,62.1125,60601.0
2018-02-28 10:05:00,67.99,68.0,67.8,67.81,51969.0,62.1034,62.1125,61.9299,61.939,51969.0
2018-02-28 10:10:00,67.8,67.97,67.67,67.97,47834.0,61.9299,62.0851,61.8111,62.0851,47834.0
2018-02-28 10:15:00,67.97,68.14,67.97,68.1,38571.0,62.0851,62.2404,62.0851,62.2039,38571.0
2018-02-28 10:20:00,68.09,68.1,67.99,68.04,29233.0,62.1948,62.2039,62.1034,62.1491,29233.0
2018-02-28 10:25:00,68.05,68.06,67.92,67.93,28254.0,62.1582,62.1674,62.0395,62.0486,28254.0
2018-02-28 10:30:00,67.93,67.93,67.82,67.93,32763.0,62.0486,62.0486,61.9481,62.0486,32763.0
2018-02-28 10:35:00,67.93,68.0,67.9,67.94,59255.0,62.0486,62.1125,62.0212,62.0577,59255.0
2018-02-28 10:40:00,67.94,67.94,67.81,67.81,67613.0,62.0577,62.0577,61.939,61.939,67613.0
2018-02-28 10:45:00,67.82,67.89,67.82,67.87,36067.0,61.9481,62.0121,61.9481,61.9938,36067.0
2018-02-28 10:50:00,67.87,67.92,67.71,67.71,40495.0,61.9938,62.0395,61.8477,61.8477,40495.0
2018-02-28 10:55:00,67.71,67.71,67.56,67.68,71803.0,61.8477,61.8477,61.7106,61.8203,71803.0
2018-02-28 11:00:00,67.68,67.72,67.63,67.64,224219.0,61.8203,61.8568,61.7746,61.7837,224219.0
2018-02-28 11:05:00,67.64,67.79,67.63,67.66,54437.0,61.7837,61.9207,61.7746,61.802,54437.0
2018-02-28 11:10:00,67.66,67.69,67.58,67.68,28465.0,61.802,61.8294,61.7289,61.8203,28465.0
2018-02-28 11:15:00,67.67,67.81,67.67,67.75,37150.0,61.8111,61.939,61.8111,61.8842,37150.0
2018-02-28 11:20:00,67.75,67.78,67.69,67.71,40515.0,61.8842,61.9116,61.8294,61.8477,40515.0
2018-02-28 11:25:00,67.7,67.8,67.64,67.65,49259.0,61.8385,61.9299,61.7837,61.7928,49259.0
2018-02-28 11:30:00,67.66,67.69,67.46,67.5,35321.0,61.802,61.8294,61.6193,61.6558,35321.0
2018-02-28 11:35:00,67.49,67.53,67.39,67.39,34116.0,61.6467,61.6832,61.5554,61.5554,34116.0
2018-02-28 11:40:00,67.39,67.46,67.35,67.45,34988.0,61.5554,61.6193,61.5188,61.6102,34988.0
2018-02-28 11:45:00,67.45,67.52,67.39,67.52,41189.0,61.6102,61.6741,61.5554,61.6741,41189.0
2018-02-28 11:50:00,67.53,67.58,67.51,67.58,19129.0,61.6832,61.7289,61.665,61.7289,19129.0
2018-02-28 11:55:00,67.58,67.63,67.58,67.62,33961.0,61.7289,61.7746,61.7289,61.7654,33961.0
2018-02-28 12:00:00,67.62,67.74,67.6,67.71,73044.0,61.7654,61.8751,61.7472,61.8477,73044.0
2018-02-28 12:05:00,67.71,67.78,67.7,67.78,25042.0,61.8477,61.9116,61.8385,61.9116,25042.0
2018-02-28 12:10:00,67.77,67.79,67.7,67.74,20931.0,61.9025,61.9207,61.8385,61.8751,20931.0
2018-02-28 12:15:00,67.75,67.8,67.69,67.69,21264.0,61.8842,61.9299,61.8294,61.8294,21264.0
2018-02-28 12:20:00,67.69,67.72,67.65,67.7,24761.0,61.8294,61.8568,61.7928,61.8385,24761.0
2018-02-28 12:25:00,67.71,67.73,67.58,67.59,41896.0,61.8477,61.8659,61.7289,61.738,41896.0
2018-02-28 12:30:00,67.58,67.66,67.53,67.63,30907.0,61.7289,61.802,61.6832,61.7746,30907.0
2018-02-28 12:35:00,67.63,67.75,67.6,67.74,18402.0,61.7746,61.8842,61.7472,61.8751,18402.0
2018-02-28 12:40:00,67.73,67.74,67.69,67.7,22122.0,61.8659,61.8751,61.8294,61.8385,22122.0
2018-02-28 12:45:00,67.7,67.8,67.66,67.8,33476.0,61.8385,61.9299,61.802,61.9299,33476.0
2018-02-28 12:50:00,67.8,67.83,67.76,67.79,36519.0,61.9299,61.9573,61.8933,61.9207,36519.0
2018-02-28 12:55:00,67.8,67.82,67.74,67.74,17054.0,61.9299,61.9481,61.8751,61.8751,17054.0
2018-02-28 13:00:00,67.74,67.74,67.64,67.64,26367.0,61.8751,61.8751,61.7837,61.7837,26367.0
2018-02-28 13:05:00,67.64,67.72,67.62,67.71,15427.0,61.7837,61.8568,61.7654,61.8477,15427.0
2018-02-28 13:10:00,67.71,67.73,67.65,67.66,19213.0,61.8477,61.8659,61.7928,61.802,19213.0
2018-02-28 13:15:00,67.65,67.68,67.62,67.66,21161.0,61.7928,61.8203,61.7654,61.802,21161.0
2018-02-28 13:20:00,67.66,67.73,67.64,67.73,19857.0,61.802,61.8659,61.7837,61.8659,19857.0
2018-02-28 13:25:00,67.72,67.78,67.71,67.76,22698.0,61.8568,61.9116,61.8477,61.8933,22698.0
2018-02-28 13:30:00,67.77,67.83,67.76,67.83,20448.0,61.9025,61.9573,61.8933,61.9573,20448.0
2018-02-28 13:35:00,67.82,67.84,67.77,67.78,19418.0,61.9481,61.9664,61.9025,61.9116,19418.0
2018-02-28 13:40:00,67.77,67.8,67.68,67.69,37628.0,61.9025,61.9299,61.8203,61.8294,37628.0
2018-02-28 13:45:00,67.7,67.71,67.47,67.48,43755.0,61.8385,61.8477,61.6284,61.6376,43755.0
2018-02-28 13:50:00,67.48,67.6,67.45,67.59,30701.0,61.6376,61.7472,61.6102,61.738,30701.0
2018-02-28 13:55:00,67.59,67.79,67.59,67.79,38008.0,61.738,61.9207,61.738,61.9207,38008.0
2018-02-28 14:00:00,67.79,67.91,67.79,67.89,34688.0,61.9207,62.0303,61.9207,62.0121,34688.0
2018-02-28 14:05:00,67.89,67.96,67.86,67.96,28722.0,62.0121,62.076,61.9847,62.076,28722.0
2018-02-28 14:10:00,67.96,67.99,67.93,67.94,33200.0,62.076,62.1034,62.0486,62.0577,33200.0
2018-02-28 14:15:00,67.95,67.97,67.91,67.92,31616.0,62.0669,62.0851,62.0303,62.0395,31616.0
2018-02-28 14:20:00,67.92,67.93,67.86,67.91,24503.0,62.0395,62.0486,61.9847,62.0303,24503.0
2018-02-28 14:25:00,67.91,67.97,67.89,67.9,24863.0,62.0303,62.0851,62.0121,62.0212,24863.0
2018-02-28 14:30:00,67.91,67.93,67.79,67.8,30486.0,62.0303,62.0486,61.9207,61.9299,30486.0
2018-02-28 14:35:00,67.8,67.84,67.78,67.78,26836.0,61.9299,61.9664,61.9116,61.9116,26836.0
2018-02-28 14:40:00,67.77,67.83,67.76,67.78,38258.0,61.9025,61.9573,61.8933,61.9116,38258.0
2018-02-28 14:45:00,67.77,67.78,67.69,67.72,39656.0,61.9025,61.9116,61.8294,61.8568,39656.0
2018-02-28 14:50:00,67.72,67.72,67.58,67.63,24047.0,61.8568,61.8568,61.7289,61.7746,24047.0
2018-02-28 14:55:00,67.63,67.65,67.48,67.52,32182.0,61.7746,61.7928,61.6376,61.6741,32182.0
2018-02-28 15:00:00,67.52,67.61,67.48,67.52,47719.0,61.6741,61.7563,61.6376,61.6741,47719.0
2018-02-28 15:05:00,67.52,67.64,67.5,67.64,61133.0,61.6741,61.7837,61.6558,61.7837,61133.0
2018-02-28 15:10:00,67.65,67.67,67.55,67.6,51025.0,61.7928,61.8111,61.7015,61.7472,51025.0
2018-02-28 15:15:00,67.59,67.6,67.49,67.53,37033.0,61.738,61.7472,61.6467,61.6832,37033.0
2018-02-28 15:20:00,67.52,67.52,67.38,67.43,42081.0,61.6741,61.6741,61.5462,61.5919,42081.0
2018-02-28 15:25:00,67.44,67.47,67.34,67.43,32227.0,61.601,61.6284,61.5097,61.5919,32227.0
2018-02-28 15:30:00,67.44,67.5,67.43,67.47,60177.0,61.601,61.6558,61.5919,61.6284,60177.0
2018-02-28 15:35:00,67.46,67.65,67.43,67.65,50918.0,61.6193,61.7928,61.5919,61.7928,50918.0
2018-02-28 15:40:00,67.65,67.65,67.5,67.52,64818.0,61.7928,61.7928,61.6558,61.6741,64818.0
2018-02-28 15:45:00,67.52,67.52,67.25,67.25,210097.0,61.6741,61.6741,61.4275,61.4275,210097.0
2018-02-28 15:50:00,67.26,67.3,67.08,67.08,218053.0,61.4366,61.4732,61.2722,61.2722,218053.0
2018-02-28 15:55:00,67.08,67.19,67.01,67.02,562186.0,61.2722,61.3727,61.2083,61.2174,562186.0
2018-03-01 09:30:00,67.24,67.64,67.2,67.59,168892.0,61.4183,61.7837,61.3818,61.738,168892.0
2018-03-01 09:35:00,67.59,67.67,67.39,67.47,89571.0,61.738,61.8111,61.5554,61.6284,89571.0
2018-03-01 09:40:00,67.46,67.47,66.98,66.98,108393.0,61.6193,61.6284,61.1809,61.1809,108393.0
2018-03-01 09:45:00,66.99,67.17,66.96,67.11,75216.0,61.19,61.3544,61.1626,61.2996,75216.0
2018-03-01 09:50:00,67.12,67.2,66.84,66.84,53030.0,61.3087,61.3818,61.053,61.053,53030.0
2018-03-01 09:55:00,66.86,66.92,66.8,66.88,45731.0,61.0712,61.1261,61.0164,61.0895,45731.0
2018-03-01 10:00:00,66.89,67.09,66.79,67.09,53957.0,61.0987,61.2813,61.0073,61.2813,53957.0
2018-03-01 10:05:00,67.09,67.19,67.04,67.1,50641.0,61.2813,61.3727,61.2357,61.2905,50641.0
2018-03-01 10:10:00,67.09,67.09,66.97,67.07,65773.0,61.2813,61.2813,61.1717,61.2631,65773.0
2018-03-01 10:15:00,67.07,67.3,67.0,67.3,60979.0,61.2631,61.4732,61.1991,61.4732,60979.0
2018-03-01 10:20:00,67.29,67.33,67.2,67.32,71715.0,61.464,61.5006,61.3818,61.4914,71715.0
2018-03-01 10:25:00,67.32,67.36,67.19,67.36,52119.0,61.4914,61.528,61.3727,61.528,52119.0
2018-03-01 10:30:00,67.37,67.5,67.31,67.49,85836.0,61.5371,61.6558,61.4823,61.6467,85836.0
2018-03-01 10:35:00,67.5,67.57,67.47,67.52,93576.0,61.6558,61.7198,61.6284,61.6741,93576.0
2018-03-01 10:40:00,67.53,67.61,67.43,67.47,116407.0,61.6832,61.7563,61.5919,61.6284,116407.0
2018-03-01 10:45:00,67.46,67.48,67.19,67.25,129545.0,61.6193,61.6376,61.3727,61.4275,129545.0
2018-03-01 10:50:00,67.24,67.29,67.15,67.26,56928.0,61.4183,61.464,61.3361,61.4366,56928.0
2018-03-01 10:55:00,67.27,67.28,67.02,67.04,54435.0,61.4458,61.4549,61.2174,61.2357,54435.0
2018-03-01 11:00:00,67.03,67.15,67.01,67.14,49233.0,61.2265,61.3361,61.2083,61.327,49233.0
2018-03-01 11:05:00,67.14,67.3,67.13,67.26,37149.0,61.327,61.4732,61.3179,61.4366,37149.0
2018-03-01 11:10:00,67.26,67.26,67.01,67.09,90881.0,61.4366,61.4366,61.2083,61.2813,90881.0
2018-03-01 11:15:00,67.11,67.23,67.11,67.22,54363.0,61.2996,61.4092,61.2996,61.4001,54363.0
2018-03-01 11:20:00,67.23,67.33,67.2,67.2,47105.0,61.4092,61.5006,61.3818,61.3818,47105.0
2018-03-01 11:25:00,67.19,67.19,66.95,67.03,84620.0,61.3727,61.3727,61.1535,61.2265,84620.0
2018-03-01 11:30:00,67.04,67.17,67.03,67.16,47402.0,61.2357,61.3544,61.2265,61.3453,47402.0
2018-03-01 11:35:00,67.15,67.18,67.05,67.1,38325.0,61.3361,61.3635,61.2448,61.2905,38325.0
2018-03-01 11:40:00,67.1,67.2,67.05,67.19,55088.0,61.2905,61.3818,61.2448,61.3727,55088.0
2018-03-01 11:45:00,67.19,67.34,67.19,67.27,38021.0,61.3727,61.5097,61.3727,61.4458,38021.0
2018-03-01 11:50:00,67.26,67.33,67.21,67.32,43739.0,61.4366,61.5006,61.3909,61.4914,43739.0
2018-03-01 11:55:00,67.32,67.38,67.28,67.31,32663.0,61.4914,61.5462,61.4549,61.4823,32663.0
2018-03-01 12:00:00,67.29,67.3,67.04,67.05,46953.0,61.464,61.4732,61.2357,61.2448,46953.0
2018-03-01 12:05:00,67.06,67.16,67.03,67.11,28125.0,61.2539,61.3453,61.2265,61.2996,28125.0
2018-03-01 12:10:00,67.1,67.17,67.1,67.14,34613.0,61.2905,61.3544,61.2905,61.327,34613.0
2018-03-01 12:15:00,67.14,67.14,66.99,67.0,42677.0,61.327,61.327,61.19,61.1991,42677.0
2018-03-01 12:20:00,66.99,66.99,66.9,66.94,39633.0,61.19,61.19,61.1078,61.1443,39633.0
2018-03-01 12:25:00,66.92,66.93,66.78,66.86,140822.0,61.1261,61.1352,60.9982,61.0712,140822.0
2018-03-01 12:30:00,66.86,66.86,66.68,66.76,70591.0,61.0712,61.0712,60.9068,60.9799,70591.0
2018-03-01 12:35:00,66.75,66.85,66.73,66.75,55289.0,60.9708,61.0621,60.9525,60.9708,55289.0
2018-03-01 12:40:00,66.75,66.82,66.69,66.79,87944.0,60.9708,61.0347,60.916,61.0073,87944.0
2018-03-01 12:45:00,66.78,66.79,66.67,66.79,77231.0,60.9982,61.0073,60.8977,61.0073,77231.0
2018-03-01 12:50:00,66.8,66.83,66.65,66.76,53804.0,61.0164,61.0438,60.8794,60.9799,53804.0
2018-03-01 12:55:00,66.76,66.79,66.62,66.68,45663.0,60.9799,61.0073,60.852,60.9068,45663.0
2018-03-01 13:00:00,66.66,66.66,66.3,66.33,98102.0,60.8886,60.8886,60.5597,60.5871,98102.0
2018-03-01 13:05:00,66.33,66.39,66.23,66.24,116915.0,60.5871,60.6419,60.4958,60.5049,116915.0
2018-03-01 13:10:00,66.24,66.32,66.13,66.31,74603.0,60.5049,60.578,60.4045,60.5689,74603.0
2018-03-01 13:15:00,66.3,66.38,66.28,66.34,38474.0,60.5597,60.6328,60.5415,60.5963,38474.0
2018-03-01 13:20:00,66.36,66.36,66.25,66.29,40068.0,60.6145,60.6145,60.5141,60.5506,40068.0
2018-03-01 13:25:00,66.31,66.56,66.31,66.47,63295.0,60.5689,60.7972,60.5689,60.715,63295.0
2018-03-01 13:30:00,66.46,66.51,66.38,66.39,41774.0,60.7059,60.7516,60.6328,60.6419,41774.0
2018-03-01 13:35:00,66.39,66.5,66.36,66.46,39981.0,60.6419,60.7424,60.6145,60.7059,39981.0
2018-03-01 13:40:00,66.47,66.47,66.32,66.36,29341.0,60.715,60.715,60.578,60.6145,29341.0
2018-03-01 13:45:00,66.35,66.35,66.22,66.31,36329.0,60.6054,60.6054,60.4867,60.5689,36329.0
2018-03-01 13:50:00,66.31,66.4,66.28,66.29,41487.0,60.5689,60.6511,60.5415,60.5506,41487.0
2018-03-01 13:55:00,66.28,66.29,66.14,66.15,49762.0,60.5415,60.5506,60.4136,60.4227,49762.0
2018-03-01 14:00:00,66.15,66.21,65.87,65.99,133076.0,60.4227,60.4775,60.167,60.2766,133076.0
2018-03-01 14:05:00,66.0,66.12,65.95,66.0,80374.0,60.2857,60.3953,60.24,60.2857,80374.0
2018-03-01 14:10:00,65.99,66.03,65.77,65.8,51065.0,60.2766,60.3131,60.0756,60.103,51065.0
2018-03-01 14:15:00,65.79,66.12,65.77,66.1,50796.0,60.0939,60.3953,60.0756,60.377,50796.0
2018-03-01 14:20:00,66.11,66.16,65.9,65.96,116731.0,60.3862,60.4319,60.1944,60.2492,116731.0
2018-03-01 14:25:00,65.97,65.98,65.83,65.94,137834.0,60.2583,60.2674,60.1304,60.2309,137834.0
2018-03-01 14:30:00,65.94,66.03,65.8,65.95,97723.0,60.2309,60.3131,60.103,60.24,97723.0
2018-03-01 14:35:00,65.95,65.96,65.77,65.81,138597.0,60.24,60.2492,60.0756,60.1122,138597.0
2018-03-01 14:40:00,65.82,66.05,65.8,65.87,123663.0,60.1213,60.3314,60.103,60.167,123663.0
2018-03-01 14:45:00,65.85,65.94,65.67,65.71,161410.0,60.1487,60.2309,59.9843,60.0208,161410.0
2018-03-01 14:50:00,65.72,65.94,65.71,65.87,72167.0,60.0299,60.2309,60.0208,60.167,72167.0
2018-03-01 14:55:00,65.87,66.06,65.87,66.05,97609.0,60.167,60.3405,60.167,60.3314,97609.0
2018-03-01 15:00:00,66.06,66.1,65.89,65.89,48553.0,60.3405,60.377,60.1852,60.1852,48553.0
2018-03-01 15:05:00,65.89,66.18,65.89,66.12,43347.0,60.1852,60.4501,60.1852,60.3953,43347.0
2018-03-01 15:10:00,66.13,66.42,66.06,66.33,83733.0,60.4045,60.6693,60.3405,60.5871,83733.0
2018-03-01 15:15:00,66.33,66.4,66.21,66.39,57329.0,60.5871,60.6511,60.4775,60.6419,57329.0
2018-03-01 15:20:00,66.4,66.47,66.23,66.26,87304.0,60.6511,60.715,60.4958,60.5232,87304.0
2018-03-01 15:25:00,66.26,66.38,66.25,66.29,50752.0,60.5232,60.6328,60.5141,60.5506,50752.0
2018-03-01 15:30:00,66.29,66.38,66.09,66.19,97198.0,60.5506,60.6328,60.3679,60.4593,97198.0
2018-03-01 15:35:00,66.19,66.19,66.04,66.05,102222.0,60.4593,60.4593,60.3222,60.3314,102222.0
2018-03-01 15:40:00,66.04,66.16,65.96,66.05,148469.0,60.3222,60.4319,60.2492,60.3314,148469.0
2018-03-01 15:45:00,66.04,66.33,66.01,66.26,176625.0,60.3222,60.5871,60.2948,60.5232,176625.0
2018-03-01 15:50:00,66.27,66.4,66.23,66.31,175448.0,60.5323,60.6511,60.4958,60.5689,175448.0
2018-03-01 15:55:00,66.32,66.45,66.24,66.31,380869.0,60.578,60.6967,60.5049,60.5689,380869.0
2018-03-02 09:30:00,64.91,65.2,64.8,65.07,421100.0,59.47,59.7357,59.3693,59.6166,421100.0
2018-03-02 09:35:00,65.05,65.05,64.72,64.88,165118.0,59.5983,59.5983,59.296,59.4426,165118.0
2018-03-02 09:40:00,64.86,65.0,64.45,64.47,128961.0,59.4242,59.5525,59.0486,59.0669,128961.0
2018-03-02 09:45:00,64.47,64.74,64.37,64.45,179223.0,59.0669,59.3143,58.9753,59.0486,179223.0
2018-03-02 09:50:00,64.46,64.64,64.25,64.57,449369.0,59.0578,59.2227,58.8654,59.1585,449369.0
2018-03-02 09:55:00,64.57,64.67,64.25,64.33,193445.0,59.1585,59.2502,58.8654,58.9387,193445.0
2018-03-02 10:00:00,64.33,64.78,64.21,64.78,304401.0,58.9387,59.3509,58.8287,59.3509,304401.0
2018-03-02 10:05:00,64.78,64.84,64.63,64.77,114787.0,59.3509,59.4059,59.2135,59.3418,114787.0
2018-03-02 10:10:00,64.78,64.85,64.65,64.8,114014.0,59.3509,59.4151,59.2318,59.3693,114014.0
2018-03-02 10:15:00,64.79,64.79,64.54,64.63,82565.0,59.3601,59.3601,59.1311,59.2135,82565.0
2018-03-02 10:20:00,64.63,64.76,64.55,64.73,71276.0,59.2135,59.3326,59.1402,59.3051,71276.0
2018-03-02 10:25:00,64.73,64.98,64.72,64.89,74897.0,59.3051,59.5342,59.296,59.4517,74897.0
2018-03-02 10:30:00,64.9,65.13,64.88,65.1,93990.0,59.4609,59.6716,59.4426,59.6441,93990.0
2018-03-02 10:35:00,65.1,65.14,64.95,65.09,71921.0,59.6441,59.6808,59.5067,59.635,71921.0
2018-03-02 10:40:00,65.09,65.25,65.09,65.2,87571.0,59.635,59.7816,59.635,59.7357,87571.0
2018-03-02 10:45:00,65.2,65.21,65.05,65.14,62833.0,59.7357,59.7449,59.5983,59.6808,62833.0
2018-03-02 10:50:00,65.14,65.19,64.94,64.95,107496.0,59.6808,59.7266,59.4975,59.5067,107496.0
2018-03-02 10:55:00,64.95,64.98,64.85,64.91,100848.0,59.5067,59.5342,59.4151,59.47,100848.0
2018-03-02 11:00:00,64.91,64.94,64.82,64.82,90526.0,59.47,59.4975,59.3876,59.3876,90526.0
2018-03-02 11:05:00,64.82,64.82,64.62,64.71,135874.0,59.3876,59.3876,59.2044,59.2868,135874.0
2018-03-02 11:10:00,64.72,64.88,64.66,64.83,118361.0,59.296,59.4426,59.241,59.3968,118361.0
2018-03-02 11:15:00,64.83,64.88,64.49,64.5,102088.0,59.3968,59.4426,59.0852,59.0944,102088.0
2018-03-02 11:20:00,64.5,64.63,64.46,64.62,107744.0,59.0944,59.2135,59.0578,59.2044,107744.0
2018-03-02 11:25:00,64.63,64.91,64.62,64.81,103675.0,59.2135,59.47,59.2044,59.3784,103675.0
2018-03-02 11:30:00,64.82,64.92,64.7,64.78,84028.0,59.3876,59.4792,59.2776,59.3509,84028.0
2018-03-02 11:35:00,64.79,64.92,64.77,64.92,81865.0,59.3601,59.4792,59.3418,59.4792,81865.0
2018-03-02 11:40:00,64.92,65.05,64.91,64.99,120792.0,59.4792,59.5983,59.47,59.5433,120792.0
2018-03-02 11:45:00,64.99,65.11,64.93,65.02,67093.0,59.5433,59.6533,59.4884,59.5708,67093.0
2018-03-02 11:50:00,65.03,65.15,64.98,65.01,105722.0,59.58,59.6899,59.5342,59.5617,105722.0
2018-03-02 11:55:00,65.01,65.1,64.92,65.09,63545.0,59.5617,59.6441,59.4792,59.635,63545.0
2018-03-02 12:00:00,65.09,65.2,65.04,65.07,65526.0,59.635,59.7357,59.5892,59.6166,65526.0
2018-03-02 12:05:00,65.07,65.08,64.97,65.0,46988.0,59.6166,59.6258,59.525,59.5525,46988.0
2018-03-02 12:10:00,65.01,65.05,64.85,64.94,59640.0,59.5617,59.5983,59.4151,59.4975,59640.0
2018-03-02 12:15:00,64.96,64.96,64.83,64.88,56593.0,59.5159,59.5159,59.3968,59.4426,56593.0
2018-03-02 12:20:00,64.88,65.15,64.88,65.15,62984.0,59.4426,59.6899,59.4426,59.6899,62984.0
2018-03-02 12:25:00,65.14,65.25,65.09,65.25,42769.0,59.6808,59.7816,59.635,59.7816,42769.0
2018-03-02 12:30:00,65.25,65.33,65.06,65.1,51188.0,59.7816,59.8548,59.6075,59.6441,51188.0
2018-03-02 12:35:00,65.1,65.18,65.06,65.09,31445.0,59.6441,59.7174,59.6075,59.635,31445.0
2018-03-02 12:40:00,65.1,65.26,65.08,65.22,43358.0,59.6441,59.7907,59.6258,59.7541,43358.0
2018-03-02 12:45:00,65.22,65.36,65.2,65.3,37111.0,59.7541,59.8823,59.7357,59.8274,37111.0
2018-03-02 12:50:00,65.31,65.41,65.27,65.4,39359.0,59.8365,59.9281,59.7999,59.919,39359.0
2018-03-02 12:55:00,65.4,65.45,65.31,65.34,44843.0,59.919,59.9648,59.8365,59.864,44843.0
2018-03-02 13:00:00,65.34,65.37,65.27,65.37,51743.0,59.864,59.8915,59.7999,59.8915,51743.0
2018-03-02 13:05:00,65.37,65.41,65.3,65.31,70472.0,59.8915,59.9281,59.8274,59.8365,70472.0
2018-03-02 13:10:00,65.3,65.3,65.15,65.15,94448.0,59.8274,59.8274,59.6899,59.6899,94448.0
2018-03-02 13:15:00,65.15,65.25,65.14,65.17,49005.0,59.6899,59.7816,59.6808,59.7083,49005.0
2018-03-02 13:20:00,65.17,65.18,65.05,65.08,47438.0,59.7083,59.7174,59.5983,59.6258,47438.0
2018-03-02 13:25:00,65.07,65.19,65.07,65.13,34332.0,59.6166,59.7266,59.6166,59.6716,34332.0
2018-03-02 13:30:00,65.12,65.21,65.03,65.05,62560.0,59.6624,59.7449,59.58,59.5983,62560.0
2018-03-02 13:35:00,65.04,65.16,64.99,65.15,48590.0,59.5892,59.6991,59.5433,59.6899,48590.0
2018-03-02 13:40:00,65.15,65.18,65.06,65.09,79603.0,59.6899,59.7174,59.6075,59.635,79603.0
2018-03-02 13:45:00,65.09,65.29,65.09,65.29,43806.0,59.635,59.8182,59.635,59.8182,43806.0
2018-03-02 13:50:00,65.28,65.37,65.27,65.33,32460.0,59.809,59.8915,59.7999,59.8548,32460.0
2018-03-02 13:55:00,65.32,65.34,65.26,65.32,32120.0,59.8457,59.864,59.7907,59.8457,32120.0
2018-03-02 14:00:00,65.32,65.66,65.32,65.63,95059.0,59.8457,60.1572,59.8457,60.1297,95059.0
2018-03-02 14:05:00,65.63,65.7,65.61,65.65,53355.0,60.1297,60.1938,60.1114,60.148,53355.0
2018-03-02 14:10:00,65.64,65.75,65.63,65.69,29721.0,60.1389,60.2396,60.1297,60.1847,29721.0
2018-03-02 14:15:00,65.7,65.77,65.66,65.69,39677.0,60.1938,60.258,60.1572,60.1847,39677.0
2018-03-02 14:20:00,65.67,65.71,65.57,65.59,49972.0,60.1664,60.203,60.0747,60.0931,49972.0
2018-03-02 14:25:00,65.6,65.63,65.49,65.53,93552.0,60.1022,60.1297,60.0014,60.0381,93552.0
2018-03-02 14:30:00,65.53,65.59,65.51,65.51,33807.0,60.0381,60.0931,60.0198,60.0198,33807.0
2018-03-02 14:35:00,65.51,65.65,65.49,65.65,50238.0,60.0198,60.148,60.0014,60.148,50238.0
2018-03-02 14:40:00,65.65,65.69,65.53,65.57,69281.0,60.148,60.1847,60.0381,60.0747,69281.0
2018-03-02 14:45:00,65.56,65.68,65.55,65.68,41846.0,60.0656,60.1755,60.0564,60.1755,41846.0
2018-03-02 14:50:00,65.68,65.78,65.65,65.69,39318.0,60.1755,60.2671,60.148,60.1847,39318.0
2018-03-02 14:55:00,65.68,65.71,65.67,65.68,67340.0,60.1755,60.203,60.1664,60.1755,67340.0
2018-03-02 15:00:00,65.67,65.68,65.48,65.51,53336.0,60.1664,60.1755,59.9923,60.0198,53336.0
2018-03-02 15:05:00,65.5,65.56,65.39,65.55,61448.0,60.0106,60.0656,59.9098,60.0564,61448.0
2018-03-02 15:10:00,65.56,65.59,65.48,65.58,49755.0,60.0656,60.0931,59.9923,60.0839,49755.0
2018-03-02 15:15:00,65.58,65.66,65.51,65.62,71633.0,60.0839,60.1572,60.0198,60.1205,71633.0
2018-03-02 15:20:00,65.62,65.67,65.6,65.64,49768.0,60.1205,60.1664,60.1022,60.1389,49768.0
2018-03-02 15:25:00,65.64,65.67,65.6,65.66,48667.0,60.1389,60.1664,60.1022,60.1572,48667.0
2018-03-02 15:30:00,65.65,65.78,65.65,65.73,103113.0,60.148,60.2671,60.148,60.2213,103113.0
2018-03-02 15:35:00,65.73,65.94,65.72,65.94,106475.0,60.2213,60.4137,60.2122,60.4137,106475.0
2018-03-02 15:40:00,65.92,66.01,65.89,66.01,86155.0,60.3954,60.4779,60.3679,60.4779,86155.0
2018-03-02 15:45:00,66.01,66.04,65.87,65.95,124871.0,60.4779,60.5053,60.3496,60.4229,124871.0
2018-03-02 15:50:00,65.97,66.09,65.97,66.05,129602.0,60.4412,60.5512,60.4412,60.5145,129602.0
2018-03-02 15:55:00,66.05,66.08,65.88,65.9,308355.0,60.5145,60.542,60.3588,60.3771,308355.0
2018-03-05 09:30:00,65.46,65.49,64.74,65.28,341934.0,59.974,60.0014,59.3143,59.809,341934.0
2018-03-05 09:35:00,65.27,65.27,65.02,65.22,111845.0,59.7999,59.7999,59.5708,59.7541,111845.0
2018-03-05 09:40:00,65.21,65.27,64.99,65.09,82247.0,59.7449,59.7999,59.5433,59.635,82247.0
2018-03-05 09:45:00,65.09,65.25,64.95,65.0,64717.0,59.635,59.7816,59.5067,59.5525,64717.0
2018-03-05 09:50:00,65.01,65.03,64.78,64.8,74005.0,59.5617,59.58,59.3509,59.3693,74005.0
2018-03-05 09:55:00,64.8,64.87,64.71,64.78,88378.0,59.3693,59.4334,59.2868,59.3509,88378.0
2018-03-05 10:00:00,64.8,64.86,64.57,64.7,108244.0,59.3693,59.4242,59.1585,59.2776,108244.0
2018-03-05 10:05:00,64.7,64.71,64.47,64.49,146572.0,59.2776,59.2868,59.0669,59.0852,146572.0
2018-03-05 10:10:00,64.48,64.53,64.34,64.52,164707.0,59.0761,59.1219,58.9478,59.1127,164707.0
2018-03-05 10:15:00,64.52,64.8,64.52,64.8,115806.0,59.1127,59.3693,59.1127,59.3693,115806.0
2018-03-05 10:20:00,64.8,64.9,64.74,64.87,62446.0,59.3693,59.4609,59.3143,59.4334,62446.0
2018-03-05 10:25:00,64.88,64.88,64.77,64.83,67835.0,59.4426,59.4426,59.3418,59.3968,67835.0
2018-03-05 10:30:00,64.84,64.88,64.72,64.77,113052.0,59.4059,59.4426,59.296,59.3418,113052.0
2018-03-05 10:35:00,64.77,64.8,64.72,64.75,109891.0,59.3418,59.3693,59.296,59.3235,109891.0
2018-03-05 10:40:00,64.76,64.85,64.72,64.85,126950.0,59.3326,59.4151,59.296,59.4151,126950.0
2018-03-05 10:45:00,64.85,64.93,64.66,64.75,155907.0,59.4151,59.4884,59.241,59.3235,155907.0
2018-03-05 10:50:00,64.76,64.81,64.74,64.77,63674.0,59.3326,59.3784,59.3143,59.3418,63674.0
2018-03-05 10:55:00,64.77,64.81,64.72,64.79,102850.0,59.3418,59.3784,59.296,59.3601,102850.0
2018-03-05 11:00:00,64.78,65.01,64.77,64.98,117368.0,59.3509,59.5617,59.3418,59.5342,117368.0
2018-03-05 11:05:00,64.98,65.1,64.91,65.01,82870.0,59.5342,59.6441,59.47,59.5617,82870.0
2018-03-05 11:10:00,65.01,65.01,64.93,64.94,51533.0,59.5617,59.5617,59.4884,59.4975,51533.0
2018-03-05 11:15:00,64.94,65.0,64.87,65.0,52980.0,59.4975,59.5525,59.4334,59.5525,52980.0
2018-03-05 11:20:00,65.0,65.11,64.99,65.06,98910.0,59.5525,59.6533,59.5433,59.6075,98910.0
2018-03-05 11:25:00,65.05,65.12,65.03,65.06,103790.0,59.5983,59.6624,59.58,59.6075,103790.0
2018-03-05 11:30:00,65.06,65.15,65.02,65.06,55495.0,59.6075,59.6899,59.5708,59.6075,55495.0
2018-03-05 11:35:00,65.06,65.11,65.0,65.09,69773.0,59.6075,59.6533,59.5525,59.635,69773.0
2018-03-05 11:40:00,65.09,65.17,65.07,65.09,77245.0,59.635,59.7083,59.6166,59.635,77245.0
2018-03-05 11:45:00,65.1,65.15,65.05,65.06,76683.0,59.6441,59.6899,59.5983,59.6075,76683.0
2018-03-05 11:50:00,65.06,65.15,65.02,65.02,57653.0,59.6075,59.6899,59.5708,59.5708,57653.0
2018-03-05 11:55:00,65.02,65.03,64.93,64.96,76586.0,59.5708,59.58,59.4884,59.5159,76586.0
2018-03-05 12:00:00,64.96,65.05,64.94,64.95,125498.0,59.5159,59.5983,59.4975,59.5067,125498.0
2018-03-05 12:05:00,64.94,65.04,64.93,65.02,61390.0,59.4975,59.5892,59.4884,59.5708,61390.0
2018-03-05 12:10:00,65.03,65.06,64.89,64.9,56619.0,59.58,59.6075,59.4517,59.4609,56619.0
2018-03-05 12:15:00,64.9,64.91,64.76,64.78,93945.0,59.4609,59.47,59.3326,59.3509,93945.0
2018-03-05 12:20:00,64.78,64.79,64.6,64.6,81235.0,59.3509,59.3601,59.186,59.186,81235.0
2018-03-05 12:25:00,64.6,64.74,64.6,64.69,58463.0,59.186,59.3143,59.186,59.2685,58463.0
2018-03-05 12:30:00,64.69,64.7,64.58,64.66,128162.0,59.2685,59.2776,59.1677,59.241,128162.0
2018-03-05 12:35:00,64.66,64.78,64.65,64.73,69073.0,59.241,59.3509,59.2318,59.3051,69073.0
2018-03-05 12:40:00,64.73,64.79,64.72,64.74,53964.0,59.3051,59.3601,59.296,59.3143,53964.0
2018-03-05 12:45:00,64.75,64.75,64.7,64.73,48786.0,59.3235,59.3235,59.2776,59.3051,48786.0
2018-03-05 12:50:00,64.73,64.95,64.73,64.94,93760.0,59.3051,59.5067,59.3051,59.4975,93760.0
2018-03-05 12:55:00,64.94,65.03,64.89,65.03,78191.0,59.4975,59.58,59.4517,59.58,78191.0
2018-03-05 13:00:00,65.03,65.08,64.99,65.05,50926.0,59.58,59.6258,59.5433,59.5983,50926.0
2018-03-05 13:05:00,65.04,65.08,64.98,65.08,49968.0,59.5892,59.6258,59.5342,59.6258,49968.0
2018-03-05 13:10:00,65.08,65.12,65.04,65.04,54277.0,59.6258,59.6624,59.5892,59.5892,54277.0
2018-03-05 13:15:00,65.04,65.05,64.9,64.92,47676.0,59.5892,59.5983,59.4609,59.4792,47676.0
2018-03-05 13:20:00,64.93,65.03,64.92,65.03,32366.0,59.4884,59.58,59.4792,59.58,32366.0
2018-03-05 13:25:00,65.03,65.05,64.89,64.91,47319.0,59.58,59.5983,59.4517,59.47,47319.0
2018-03-05 13:30:00,64.91,64.93,64.79,64.81,55303.0,59.47,59.4884,59.3601,59.3784,55303.0
2018-03-05 13:35:00,64.81,64.88,64.76,64.81,60127.0,59.3784,59.4426,59.3326,59.3784,60127.0
2018-03-05 13:40:00,64.81,64.93,64.81,64.83,44917.0,59.3784,59.4884,59.3784,59.3968,44917.0
2018-03-05 13:45:00,64.84,64.88,64.77,64.83,35223.0,59.4059,59.4426,59.3418,59.3968,35223.0
2018-03-05 13:50:00,64.83,64.87,64.79,64.84,109708.0,59.3968,59.4334,59.3601,59.4059,109708.0
2018-03-05 13:55:00,64.84,64.93,64.84,64.92,41084.0,59.4059,59.4884,59.4059,59.4792,41084.0
2018-03-05 14:00:00,64.93,64.99,64.91,64.92,53567.0,59.4884,59.5433,59.47,59.4792,53567.0
2018-03-05 14:05:00,64.91,64.95,64.87,64.93,41624.0,59.47,59.5067,59.4334,59.4884,41624.0
2018-03-05 14:10:00,64.94,64.94,64.75,64.77,79960.0,59.4975,59.4975,59.3235,59.3418,79960.0
2018-03-05 14:15:00,64.78,64.9,64.77,64.77,61128.0,59.3509,59.4609,59.3418,59.3418,61128.0
2018-03-05 14:20:00,64.77,64.92,64.75,64.91,46929.0,59.3418,59.4792,59.3235,59.47,46929.0
2018-03-05 14:25:00,64.92,65.03,64.92,64.97,51661.0,59.4792,59.58,59.4792,59.525,51661.0
2018-03-05 14:30:00,64.97,65.05,64.96,65.0,53181.0,59.525,59.5983,59.5159,59.5525,53181.0
2018-03-05 14:35:00,65.0,65.09,64.91,65.05,128002.0,59.5525,59.635,59.47,59.5983,128002.0
2018-03-05 14:40:00,65.06,65.13,65.05,65.08,73665.0,59.6075,59.6716,59.5983,59.6258,73665.0
2018-03-05 14:45:00,65.08,65.1,65.04,65.1,68753.0,59.6258,59.6441,59.5892,59.6441,68753.0
2018-03-05 14:50:00,65.1,65.11,65.04,65.05,56756.0,59.6441,59.6533,59.5892,59.5983,56756.0
2018-03-05 14:55:00,65.05,65.15,65.04,65.15,104285.0,59.5983,59.6899,59.5892,59.6899,104285.0
2018-03-05 15:00:00,65.15,65.17,65.08,65.09,62721.0,59.6899,59.7083,59.6258,59.635,62721.0
2018-03-05 15:05:00,65.12,65.16,65.02,65.04,160185.0,59.6624,59.6991,59.5708,59.5892,160185.0
2018-03-05 15:10:00,65.04,65.06,65.01,65.03,64418.0,59.5892,59.6075,59.5617,59.58,64418.0
2018-03-05 15:15:00,65.03,65.09,64.97,65.09,59502.0,59.58,59.635,59.525,59.635,59502.0
2018-03-05 15:20:00,65.09,65.13,65.06,65.1,51472.0,59.635,59.6716,59.6075,59.6441,51472.0
2018-03-05 15:25:00,65.1,65.1,65.01,65.03,64904.0,59.6441,59.6441,59.5617,59.58,64904.0
2018-03-05 15:30:00,65.04,65.13,65.01,65.13,73701.0,59.5892,59.6716,59.5617,59.6716,73701.0
2018-03-05 15:35:00,65.12,65.22,65.1,65.19,83928.0,59.6624,59.7541,59.6441,59.7266,83928.0
2018-03-05 15:40:00,65.2,65.31,65.17,65.28,145388.0,59.7357,59.8365,59.7083,59.809,145388.0
2018-03-05 15:45:00,65.28,65.29,65.19,65.19,138036.0,59.809,59.8182,59.7266,59.7266,138036.0
2018-03-05 15:50:00,65.18,65.18,65.07,65.14,184503.0,59.7174,59.7174,59.6166,59.6808,184503.0
2018-03-05 15:55:00,65.14,65.18,65.05,65.06,446062.0,59.6808,59.7174,59.5983,59.6075,446062.0
2018-03-06 09:30:00,65.21,65.21,64.69,64.73,326166.0,59.7449,59.7449,59.2685,59.3051,326166.0
2018-03-06 09:35:00,64.73,64.91,64.72,64.75,164325.0,59.3051,59.47,59.296,59.3235,164325.0
2018-03-06 09:40:00,64.76,64.86,64.67,64.67,143606.0,59.3326,59.4242,59.2502,59.2502,143606.0
2018-03-06 09:45:00,64.67,64.77,64.63,64.73,133288.0,59.2502,59.3418,59.2135,59.3051,133288.0
2018-03-06 09:50:00,64.74,64.95,64.74,64.94,71239.0,59.3143,59.5067,59.3143,59.4975,71239.0
2018-03-06 09:55:00,64.95,64.98,64.85,64.87,86865.0,59.5067,59.5342,59.4151,59.4334,86865.0
2018-03-06 10:00:00,64.88,64.91,64.84,64.9,101272.0,59.4426,59.47,59.4059,59.4609,101272.0
2018-03-06 10:05:00,64.89,64.98,64.83,64.86,125308.0,59.4517,59.5342,59.3968,59.4242,125308.0
2018-03-06 10:10:00,64.86,64.89,64.79,64.79,94058.0,59.4242,59.4517,59.3601,59.3601,94058.0
2018-03-06 10:15:00,64.79,64.94,64.79,64.93,45990.0,59.3601,59.4975,59.3601,59.4884,45990.0
2018-03-06 10:20:00,64.93,64.99,64.87,64.96,57266.0,59.4884,59.5433,59.4334,59.5159,57266.0
2018-03-06 10:25:00,64.96,64.96,64.85,64.91,51197.0,59.5159,59.5159,59.4151,59.47,51197.0
2018-03-06 10:30:00,64.91,64.95,64.82,64.84,47844.0,59.47,59.5067,59.3876,59.4059,47844.0
2018-03-06 10:35:00,64.84,64.96,64.83,64.95,53462.0,59.4059,59.5159,59.3968,59.5067,53462.0
2018-03-06 10:40:00,64.94,65.0,64.88,64.99,43228.0,59.4975,59.5525,59.4426,59.5433,43228.0
2018-03-06 10:45:00,64.99,64.99,64.79,64.83,68779.0,59.5433,59.5433,59.3601,59.3968,68779.0
2018-03-06 10:50:00,64.83,64.93,64.76,64.78,61012.0,59.3968,59.4884,59.3326,59.3509,61012.0
2018-03-06 10:55:00,64.78,64.82,64.66,64.81,64520.0,59.3509,59.3876,59.241,59.3784,64520.0
2018-03-06 11:00:00,64.78,64.9,64.77,64.88,60644.0,59.3509,59.4609,59.3418,59.4426,60644.0
2018-03-06 11:05:00,64.88,64.9,64.81,64.84,67541.0,59.4426,59.4609,59.3784,59.4059,67541.0
2018-03-06 11:10:00,64.84,64.89,64.77,64.88,40304.0,59.4059,59.4517,59.3418,59.4426,40304.0
2018-03-06 11:15:00,64.87,64.93,64.82,64.9,44085.0,59.4334,59.4884,59.3876,59.4609,44085.0
2018-03-06 11:20:00,64.89,64.9,64.76,64.79,38690.0,59.4517,59.4609,59.3326,59.3601,38690.0
2018-03-06 11:25:00,64.79,64.81,64.73,64.77,55876.0,59.3601,59.3784,59.3051,59.3418,55876.0
2018-03-06 11:30:00,64.77,64.85,64.74,64.82,36131.0,59.3418,59.4151,59.3143,59.3876,36131.0
2018-03-06 11:35:00,64.83,64.91,64.81,64.86,61189.0,59.3968,59.47,59.3784,59.4242,61189.0
2018-03-06 11:40:00,64.87,64.91,64.76,64.87,47560.0,59.4334,59.47,59.3326,59.4334,47560.0
2018-03-06 11:45:00,64.87,64.99,64.86,64.96,33666.0,59.4334,59.5433,59.4242,59.5159,33666.0
2018-03-06 11:50:00,64.96,64.99,64.92,64.98,27567.0,59.5159,59.5433,59.4792,59.5342,27567.0
2018-03-06 11:55:00,64.99,64.99,64.89,64.97,32531.0,59.5433,59.5433,59.4517,59.525,32531.0
2018-03-06 12:00:00,64.97,65.01,64.96,64.97,35308.0,59.525,59.5617,59.5159,59.525,35308.0
2018-03-06 12:05:00,64.97,65.04,64.93,65.03,62575.0,59.525,59.5892,59.4884,59.58,62575.0
2018-03-06 12:10:00,65.04,65.09,65.01,65.07,26148.0,59.5892,59.635,59.5617,59.6166,26148.0
2018-03-06 12:15:00,65.06,65.09,65.03,65.03,24294.0,59.6075,59.635,59.58,59.58,24294.0
2018-03-06 12:20:00,65.04,65.04,64.94,65.01,62071.0,59.5892,59.5892,59.4975,59.5617,62071.0
2018-03-06 12:25:00,65.01,65.06,64.98,65.0,34333.0,59.5617,59.6075,59.5342,59.5525,34333.0
2018-03-06 12:30:00,65.0,65.04,64.98,65.01,37966.0,59.5525,59.5892,59.5342,59.5617,37966.0
2018-03-06 12:35:00,65.01,65.06,65.0,65.04,22636.0,59.5617,59.6075,59.5525,59.5892,22636.0
2018-03-06 12:40:00,65.05,65.09,65.0,65.08,27160.0,59.5983,59.635,59.5525,59.6258,27160.0
2018-03-06 12:45:00,65.08,65.11,65.04,65.09,36617.0,59.6258,59.6533,59.5892,59.635,36617.0
2018-03-06 12:50:00,65.09,65.14,65.08,65.08,35711.0,59.635,59.6808,59.6258,59.6258,35711.0
2018-03-06 12:55:00,65.09,65.24,65.06,65.24,85722.0,59.635,59.7724,59.6075,59.7724,85722.0
2018-03-06 13:00:00,65.23,65.26,65.18,65.21,47983.0,59.7632,59.7907,59.7174,59.7449,47983.0
2018-03-06 13:05:00,65.2,65.3,65.16,65.18,58217.0,59.7357,59.8274,59.6991,59.7174,58217.0
2018-03-06 13:10:00,65.19,65.21,65.08,65.1,34960.0,59.7266,59.7449,59.6258,59.6441,34960.0
2018-03-06 13:15:00,65.11,65.13,65.04,65.06,30885.0,59.6533,59.6716,59.5892,59.6075,30885.0
2018-03-06 13:20:00,65.04,65.14,65.02,65.1,26863.0,59.5892,59.6808,59.5708,59.6441,26863.0
2018-03-06 13:25:00,65.09,65.17,65.06,65.13,116064.0,59.635,59.7083,59.6075,59.6716,116064.0
2018-03-06 13:30:00,65.14,65.19,65.12,65.16,25723.0,59.6808,59.7266,59.6624,59.6991,25723.0
2018-03-06 13:35:00,65.14,65.18,65.13,65.15,17991.0,59.6808,59.7174,59.6716,59.6899,17991.0
2018-03-06 13:40:00,65.15,65.23,65.15,65.21,21109.0,59.6899,59.7632,59.6899,59.7449,21109.0
2018-03-06 13:45:00,65.21,65.22,65.09,65.11,31592.0,59.7449,59.7541,59.635,59.6533,31592.0
2018-03-06 13:50:00,65.1,65.14,65.06,65.08,47918.0,59.6441,59.6808,59.6075,59.6258,47918.0
2018-03-06 13:55:00,65.08,65.14,65.05,65.12,33547.0,59.6258,59.6808,59.5983,59.6624,33547.0
2018-03-06 14:00:00,65.12,65.2,65.12,65.19,31800.0,59.6624,59.7357,59.6624,59.7266,31800.0
2018-03-06 14:05:00,65.19,65.2,65.11,65.18,45640.0,59.7266,59.7357,59.6533,59.7174,45640.0
2018-03-06 14:10:00,65.17,65.22,65.11,65.14,35434.0,59.7083,59.7541,59.6533,59.6808,35434.0
2018-03-06 14:15:00,65.14,65.14,65.08,65.12,28384.0,59.6808,59.6808,59.6258,59.6624,28384.0
2018-03-06 14:20:00,65.12,65.19,65.12,65.17,26032.0,59.6624,59.7266,59.6624,59.7083,26032.0
2018-03-06 14:25:00,65.16,65.17,65.09,65.09,33644.0,59.6991,59.7083,59.635,59.635,33644.0
2018-03-06 14:30:00,65.1,65.21,65.09,65.21,34327.0,59.6441,59.7449,59.635,59.7449,34327.0
2018-03-06 14:35:00,65.21,65.24,65.18,65.22,36328.0,59.7449,59.7724,59.7174,59.7541,36328.0
2018-03-06 14:40:00,65.22,65.22,65.15,65.2,41890.0,59.7541,59.7541,59.6899,59.7357,41890.0
2018-03-06 14:45:00,65.2,65.2,65.15,65.17,39900.0,59.7357,59.7357,59.6899,59.7083,39900.0
2018-03-06 14:50:00,65.18,65.18,65.13,65.15,47423.0,59.7174,59.7174,59.6716,59.6899,47423.0
2018-03-06 14:55:00,65.16,65.17,65.09,65.09,54662.0,59.6991,59.7083,59.635,59.635,54662.0
2018-03-06 15:00:00,65.09,65.14,65.05,65.06,77947.0,59.635,59.6808,59.5983,59.6075,77947.0
2018-03-06 15:05:00,65.06,65.13,65.05,65.1,53820.0,59.6075,59.6716,59.5983,59.6441,53820.0
2018-03-06 15:10:00,65.1,65.11,65.05,65.09,63387.0,59.6441,59.6533,59.5983,59.635,63387.0
2018-03-06 15:15:00,65.1,65.14,65.05,65.13,164679.0,59.6441,59.6808,59.5983,59.6716,164679.0
2018-03-06 15:20:00,65.13,65.15,65.1,65.14,74212.0,59.6716,59.6899,59.6441,59.6808,74212.0
2018-03-06 15:25:00,65.13,65.24,65.13,65.2,104699.0,59.6716,59.7724,59.6716,59.7357,104699.0
2018-03-06 15:30:00,65.2,65.31,65.2,65.28,94059.0,59.7357,59.8365,59.7357,59.809,94059.0
2018-03-06 15:35:00,65.28,65.32,65.25,65.26,101189.0,59.809,59.8457,59.7816,59.7907,101189.0
2018-03-06 15:40:00,65.27,65.34,65.26,65.3,137640.0,59.7999,59.864,59.7907,59.8274,137640.0
2018-03-06 15:45:00,65.3,65.36,65.21,65.22,227136.0,59.8274,59.8823,59.7449,59.7541,227136.0
2018-03-06 15:50:00,65.21,65.29,65.2,65.28,206251.0,59.7449,59.8182,59.7357,59.809,206251.0
2018-03-06 15:55:00,65.28,65.29,65.14,65.25,440134.0,59.809,59.8182,59.6808,59.7816,440134.0
2018-03-07 09:30:00,64.51,64.55,64.2,64.39,186184.0,59.1036,59.1402,58.8195,58.9936,186184.0
2018-03-07 09:35:00,64.36,64.47,64.17,64.22,85751.0,58.9661,59.0669,58.7921,58.8379,85751.0
2018-03-07 09:40:00,64.21,64.3,64.12,64.29,86345.0,58.8287,58.9112,58.7463,58.902,86345.0
2018-03-07 09:45:00,64.3,64.37,64.14,64.2,83501.0,58.9112,58.9753,58.7646,58.8195,83501.0
2018-03-07 09:50:00,64.22,64.34,64.17,64.29,65444.0,58.8379,58.9478,58.7921,58.902,65444.0
2018-03-07 09:55:00,64.29,64.46,64.28,64.42,46003.0,58.902,59.0578,58.8928,59.0211,46003.0
2018-03-07 10:00:00,64.43,64.59,64.41,64.59,54568.0,59.0303,59.1769,59.012,59.1769,54568.0
2018-03-07 10:05:00,64.59,64.6,64.42,64.49,40851.0,59.1769,59.186,59.0211,59.0852,40851.0
2018-03-07 10:10:00,64.5,64.57,64.41,64.44,117168.0,59.0944,59.1585,59.012,59.0394,117168.0
2018-03-07 10:15:00,64.44,64.54,64.42,64.54,60273.0,59.0394,59.1311,59.0211,59.1311,60273.0
2018-03-07 10:20:00,64.54,64.74,64.51,64.63,56034.0,59.1311,59.3143,59.1036,59.2135,56034.0
2018-03-07 10:25:00,64.63,64.73,64.61,64.61,80817.0,59.2135,59.3051,59.1952,59.1952,80817.0
2018-03-07 10:30:00,64.61,64.72,64.54,64.72,31912.0,59.1952,59.296,59.1311,59.296,31912.0
2018-03-07 10:35:00,64.73,64.79,64.7,64.74,78797.0,59.3051,59.3601,59.2776,59.3143,78797.0
2018-03-07 10:40:00,64.74,64.77,64.64,64.64,63825.0,59.3143,59.3418,59.2227,59.2227,63825.0
2018-03-07 10:45:00,64.65,64.71,64.6,64.71,30786.0,59.2318,59.2868,59.186,59.2868,30786.0
2018-03-07 10:50:00,64.7,64.73,64.57,64.6,40178.0,59.2776,59.3051,59.1585,59.186,40178.0
2018-03-07 10:55:00,64.6,64.61,64.53,64.58,30434.0,59.186,59.1952,59.1219,59.1677,30434.0
2018-03-07 11:00:00,64.57,64.63,64.53,64.55,30305.0,59.1585,59.2135,59.1219,59.1402,30305.0
2018-03-07 11:05:00,64.56,64.59,64.53,64.58,24337.0,59.1494,59.1769,59.1219,59.1677,24337.0
2018-03-07 11:10:00,64.59,64.61,64.53,64.55,24264.0,59.1769,59.1952,59.1219,59.1402,24264.0
2018-03-07 11:15:00,64.55,64.57,64.49,64.49,34240.0,59.1402,59.1585,59.0852,59.0852,34240.0
2018-03-07 11:20:00,64.5,64.59,64.44,64.59,31618.0,59.0944,59.1769,59.0394,59.1769,31618.0
2018-03-07 11:25:00,64.59,64.61,64.52,64.53,37204.0,59.1769,59.1952,59.1127,59.1219,37204.0
2018-03-07 11:30:00,64.53,64.53,64.43,64.5,51190.0,59.1219,59.1219,59.0303,59.0944,51190.0
2018-03-07 11:35:00,64.5,64.53,64.47,64.48,50476.0,59.0944,59.1219,59.0669,59.0761,50476.0
2018-03-07 11:40:00,64.47,64.55,64.47,64.53,52650.0,59.0669,59.1402,59.0669,59.1219,52650.0
2018-03-07 11:45:00,64.53,64.54,64.42,64.42,48885.0,59.1219,59.1311,59.0211,59.0211,48885.0
2018-03-07 11:50:00,64.42,64.42,64.33,64.35,34224.0,59.0211,59.0211,58.9387,58.957,34224.0
2018-03-07 11:55:00,64.35,64.39,64.2,64.21,36974.0,58.957,58.9936,58.8195,58.8287,36974.0
2018-03-07 12:00:00,64.23,64.26,64.08,64.16,57762.0,58.847,58.8745,58.7096,58.7829,57762.0
2018-03-07 12:05:00,64.15,64.21,64.14,64.15,30708.0,58.7737,58.8287,58.7646,58.7737,30708.0
2018-03-07 12:10:00,64.14,64.15,63.98,64.05,81149.0,58.7646,58.7737,58.618,58.6821,81149.0
2018-03-07 12:15:00,64.04,64.06,63.96,63.97,124549.0,58.673,58.6913,58.5997,58.6088,124549.0
2018-03-07 12:20:00,63.97,64.04,63.89,63.93,261479.0,58.6088,58.673,58.5355,58.5722,261479.0
2018-03-07 12:25:00,63.93,64.15,63.93,64.14,51988.0,58.5722,58.7737,58.5722,58.7646,51988.0
2018-03-07 12:30:00,64.14,64.17,64.07,64.11,36485.0,58.7646,58.7921,58.7004,58.7371,36485.0
2018-03-07 12:35:00,64.12,64.21,64.1,64.19,57103.0,58.7463,58.8287,58.7279,58.8104,57103.0
2018-03-07 12:40:00,64.19,64.26,64.13,64.21,40465.0,58.8104,58.8745,58.7554,58.8287,40465.0
2018-03-07 12:45:00,64.22,64.26,64.17,64.21,36433.0,58.8379,58.8745,58.7921,58.8287,36433.0
2018-03-07 12:50:00,64.2,64.26,64.19,64.21,49668.0,58.8195,58.8745,58.8104,58.8287,49668.0
2018-03-07 12:55:00,64.21,64.25,64.19,64.23,47114.0,58.8287,58.8654,58.8104,58.847,47114.0
2018-03-07 13:00:00,64.23,64.23,64.17,64.17,51510.0,58.847,58.847,58.7921,58.7921,51510.0
2018-03-07 13:05:00,64.18,64.18,64.07,64.08,53986.0,58.8012,58.8012,58.7004,58.7096,53986.0
2018-03-07 13:10:00,64.07,64.12,64.04,64.05,24513.0,58.7004,58.7463,58.673,58.6821,24513.0
2018-03-07 13:15:00,64.05,64.14,64.01,64.13,40389.0,58.6821,58.7646,58.6455,58.7554,40389.0
2018-03-07 13:20:00,64.13,64.14,64.07,64.12,48278.0,58.7554,58.7646,58.7004,58.7463,48278.0
2018-03-07 13:25:00,64.13,64.25,64.12,64.24,50110.0,58.7554,58.8654,58.7463,58.8562,50110.0
2018-03-07 13:30:00,64.25,64.33,64.24,64.27,51847.0,58.8654,58.9387,58.8562,58.8837,51847.0
2018-03-07 13:35:00,64.27,64.27,64.19,64.23,46630.0,58.8837,58.8837,58.8104,58.847,46630.0
2018-03-07 13:40:00,64.24,64.28,64.21,64.25,22939.0,58.8562,58.8928,58.8287,58.8654,22939.0
2018-03-07 13:45:00,64.25,64.28,64.18,64.23,29324.0,58.8654,58.8928,58.8012,58.847,29324.0
2018-03-07 13:50:00,64.23,64.25,64.17,64.18,40616.0,58.847,58.8654,58.7921,58.8012,40616.0
2018-03-07 13:55:00,64.18,64.18,64.13,64.17,31607.0,58.8012,58.8012,58.7554,58.7921,31607.0
2018-03-07 14:00:00,64.18,64.24,64.11,64.23,109477.0,58.8012,58.8562,58.7371,58.847,109477.0
2018-03-07 14:05:00,64.24,64.25,64.18,64.21,20905.0,58.8562,58.8654,58.8012,58.8287,20905.0
2018-03-07 14:10:00,64.22,64.3,64.22,64.29,42484.0,58.8379,58.9112,58.8379,58.902,42484.0
2018-03-07 14:15:00,64.29,64.3,64.25,64.3,27808.0,58.902,58.9112,58.8654,58.9112,27808.0
2018-03-07 14:20:00,64.3,64.37,64.28,64.35,34599.0,58.9112,58.9753,58.8928,58.957,34599.0
2018-03-07 14:25:00,64.34,64.37,64.26,64.26,28419.0,58.9478,58.9753,58.8745,58.8745,28419.0
2018-03-07 14:30:00,64.26,64.35,64.26,64.33,38118.0,58.8745,58.957,58.8745,58.9387,38118.0
2018-03-07 14:35:00,64.32,64.37,64.31,64.32,25090.0,58.9295,58.9753,58.9203,58.9295,25090.0
2018-03-07 14:40:00,64.32,64.35,64.28,64.3,33335.0,58.9295,58.957,58.8928,58.9112,33335.0
2018-03-07 14:45:00,64.29,64.39,64.29,64.39,45557.0,58.902,58.9936,58.902,58.9936,45557.0
2018-03-07 14:50:00,64.39,64.44,64.23,64.23,50750.0,58.9936,59.0394,58.847,58.847,50750.0
2018-03-07 14:55:00,64.23,64.28,64.18,64.24,56232.0,58.847,58.8928,58.8012,58.8562,56232.0
2018-03-07 15:00:00,64.24,64.27,64.21,64.26,64110.0,58.8562,58.8837,58.8287,58.8745,64110.0
2018-03-07 15:05:00,64.27,64.42,64.26,64.39,54722.0,58.8837,59.0211,58.8745,58.9936,54722.0
2018-03-07 15:10:00,64.39,64.46,64.38,64.39,46485.0,58.9936,59.0578,58.9845,58.9936,46485.0
2018-03-07 15:15:00,64.39,64.43,64.37,64.38,50368.0,58.9936,59.0303,58.9753,58.9845,50368.0
2018-03-07 15:20:00,64.38,64.38,64.29,64.37,53147.0,58.9845,58.9845,58.902,58.9753,53147.0
2018-03-07 15:25:00,64.36,64.41,64.33,64.34,64041.0,58.9661,59.012,58.9387,58.9478,64041.0
2018-03-07 15:30:00,64.34,64.35,64.3,64.31,109598.0,58.9478,58.957,58.9112,58.9203,109598.0
2018-03-07 15:35:00,64.31,64.32,64.22,64.26,102327.0,58.9203,58.9295,58.8379,58.8745,102327.0
2018-03-07 15:40:00,64.26,64.31,64.25,64.3,107163.0,58.8745,58.9203,58.8654,58.9112,107163.0
2018-03-07 15:45:00,64.29,64.32,64.22,64.22,195565.0,58.902,58.9295,58.8379,58.8379,195565.0
2018-03-07 15:50:00,64.23,64.24,64.13,64.14,227215.0,58.847,58.8562,58.7554,58.7646,227215.0
2018-03-07 15:55:00,64.14,64.17,64.11,64.17,428580.0,58.7646,58.7921,58.7371,58.7921,428580.0
2018-03-08 09:30:00,64.56,64.76,64.48,64.7,144808.0,59.1494,59.3326,59.0761,59.2776,144808.0
2018-03-08 09:35:00,64.7,64.73,64.53,64.59,37508.0,59.2776,59.3051,59.1219,59.1769,37508.0
2018-03-08 09:40:00,64.58,64.76,64.58,64.69,40239.0,59.1677,59.3326,59.1677,59.2685,40239.0
2018-03-08 09:45:00,64.68,64.77,64.66,64.74,40962.0,59.2593,59.3418,59.241,59.3143,40962.0
2018-03-08 09:50:00,64.73,64.87,64.71,64.8,39924.0,59.3051,59.4334,59.2868,59.3693,39924.0
2018-03-08 09:55:00,64.81,64.89,64.75,64.78,45000.0,59.3784,59.4517,59.3235,59.3509,45000.0
2018-03-08 10:00:00,64.78,64.82,64.67,64.68,36103.0,59.3509,59.3876,59.2502,59.2593,36103.0
2018-03-08 10:05:00,64.69,64.73,64.62,64.65,38516.0,59.2685,59.3051,59.2044,59.2318,38516.0
2018-03-08 10:10:00,64.64,64.75,64.62,64.75,71620.0,59.2227,59.3235,59.2044,59.3235,71620.0
2018-03-08 10:15:00,64.75,64.81,64.73,64.77,45228.0,59.3235,59.3784,59.3051,59.3418,45228.0
2018-03-08 10:20:00,64.78,64.88,64.77,64.81,100518.0,59.3509,59.4426,59.3418,59.3784,100518.0
2018-03-08 10:25:00,64.82,64.94,64.82,64.86,38203.0,59.3876,59.4975,59.3876,59.4242,38203.0
2018-03-08 10:30:00,64.86,64.95,64.85,64.91,37656.0,59.4242,59.5067,59.4151,59.47,37656.0
2018-03-08 10:35:00,64.91,64.93,64.68,64.71,57939.0,59.47,59.4884,59.2593,59.2868,57939.0
2018-03-08 10:40:00,64.72,64.8,64.71,64.79,42697.0,59.296,59.3693,59.2868,59.3601,42697.0
2018-03-08 10:45:00,64.79,64.87,64.76,64.85,54126.0,59.3601,59.4334,59.3326,59.4151,54126.0
2018-03-08 10:50:00,64.85,64.86,64.79,64.82,46147.0,59.4151,59.4242,59.3601,59.3876,46147.0
2018-03-08 10:55:00,64.81,64.9,64.8,64.84,42339.0,59.3784,59.4609,59.3693,59.4059,42339.0
2018-03-08 11:00:00,64.83,65.01,64.81,65.0,41261.0,59.3968,59.5617,59.3784,59.5525,41261.0
2018-03-08 11:05:00,65.0,65.1,64.99,65.06,57205.0,59.5525,59.6441,59.5433,59.6075,57205.0
2018-03-08 11:10:00,65.07,65.24,65.07,65.23,84947.0,59.6166,59.7724,59.6166,59.7632,84947.0
2018-03-08 11:15:00,65.23,65.25,65.13,65.14,53981.0,59.7632,59.7816,59.6716,59.6808,53981.0
2018-03-08 11:20:00,65.14,65.2,65.13,65.16,38876.0,59.6808,59.7357,59.6716,59.6991,38876.0
2018-03-08 11:25:00,65.15,65.17,65.09,65.13,59644.0,59.6899,59.7083,59.635,59.6716,59644.0
2018-03-08 11:30:00,65.12,65.12,64.89,64.92,75098.0,59.6624,59.6624,59.4517,59.4792,75098.0
2018-03-08 11:35:00,64.93,64.95,64.87,64.91,36032.0,59.4884,59.5067,59.4334,59.47,36032.0
2018-03-08 11:40:00,64.91,64.92,64.79,64.79,38773.0,59.47,59.4792,59.3601,59.3601,38773.0
2018-03-08 11:45:00,64.8,64.83,64.77,64.83,36236.0,59.3693,59.3968,59.3418,59.3968,36236.0
2018-03-08 11:50:00,64.82,64.83,64.74,64.81,37811.0,59.3876,59.3968,59.3143,59.3784,37811.0
2018-03-08 11:55:00,64.82,64.83,64.75,64.78,48549.0,59.3876,59.3968,59.3235,59.3509,48549.0
2018-03-08 12:00:00,64.78,64.83,64.76,64.77,33585.0,59.3509,59.3968,59.3326,59.3418,33585.0
2018-03-08 12:05:00,64.77,64.77,64.64,64.64,51434.0,59.3418,59.3418,59.2227,59.2227,51434.0
2018-03-08 12:10:00,64.64,64.65,64.52,64.55,51690.0,59.2227,59.2318,59.1127,59.1402,51690.0
2018-03-08 12:15:00,64.56,64.61,64.53,64.6,35667.0,59.1494,59.1952,59.1219,59.186,35667.0
2018-03-08 12:20:00,64.61,64.66,64.6,64.62,32695.0,59.1952,59.241,59.186,59.2044,32695.0
2018-03-08 12:25:00,64.61,64.72,64.61,64.71,41017.0,59.1952,59.296,59.1952,59.2868,41017.0
2018-03-08 12:30:00,64.71,64.76,64.69,64.69,33631.0,59.2868,59.3326,59.2685,59.2685,33631.0
2018-03-08 12:35:00,64.69,64.75,64.66,64.75,32100.0,59.2685,59.3235,59.241,59.3235,32100.0
2018-03-08 12:40:00,64.75,64.79,64.71,64.72,28855.0,59.3235,59.3601,59.2868,59.296,28855.0
2018-03-08 12:45:00,64.73,64.8,64.73,64.8,24655.0,59.3051,59.3693,59.3051,59.3693,24655.0
2018-03-08 12:50:00,64.79,64.84,64.69,64.69,34518.0,59.3601,59.4059,59.2685,59.2685,34518.0
2018-03-08 12:55:00,64.68,64.74,64.67,64.74,30437.0,59.2593,59.3143,59.2502,59.3143,30437.0
2018-03-08 13:00:00,64.74,64.82,64.74,64.82,31940.0,59.3143,59.3876,59.3143,59.3876,31940.0
2018-03-08 13:05:00,64.82,64.82,64.76,64.79,29633.0,59.3876,59.3876,59.3326,59.3601,29633.0
2018-03-08 13:10:00,64.8,64.81,64.77,64.8,24811.0,59.3693,59.3784,59.3418,59.3693,24811.0
2018-03-08 13:15:00,64.81,64.81,64.72,64.75,41772.0,59.3784,59.3784,59.296,59.3235,41772.0
2018-03-08 13:20:00,64.76,64.76,64.63,64.64,28523.0,59.3326,59.3326,59.2135,59.2227,28523.0
2018-03-08 13:25:00,64.64,64.67,64.6,64.65,27298.0,59.2227,59.2502,59.186,59.2318,27298.0
2018-03-08 13:30:00,64.65,64.72,64.63,64.72,37199.0,59.2318,59.296,59.2135,59.296,37199.0
2018-03-08 13:35:00,64.72,64.75,64.7,64.7,29875.0,59.296,59.3235,59.2776,59.2776,29875.0
2018-03-08 13:40:00,64.69,64.76,64.69,64.71,25701.0,59.2685,59.3326,59.2685,59.2868,25701.0
2018-03-08 13:45:00,64.7,64.74,64.68,64.74,26939.0,59.2776,59.3143,59.2593,59.3143,26939.0
2018-03-08 13:50:00,64.74,64.8,64.73,64.75,33070.0,59.3143,59.3693,59.3051,59.3235,33070.0
2018-03-08 13:55:00,64.76,64.81,64.75,64.79,24451.0,59.3326,59.3784,59.3235,59.3601,24451.0
2018-03-08 14:00:00,64.79,64.82,64.74,64.76,32480.0,59.3601,59.3876,59.3143,59.3326,32480.0
2018-03-08 14:05:00,64.75,64.76,64.63,64.64,27966.0,59.3235,59.3326,59.2135,59.2227,27966.0
2018-03-08 14:10:00,64.64,64.67,64.63,64.65,22338.0,59.2227,59.2502,59.2135,59.2318,22338.0
2018-03-08 14:15:00,64.66,64.7,64.65,64.69,24612.0,59.241,59.2776,59.2318,59.2685,24612.0
2018-03-08 14:20:00,64.7,64.72,64.61,64.61,36410.0,59.2776,59.296,59.1952,59.1952,36410.0
2018-03-08 14:25:00,64.6,64.64,64.59,64.63,29008.0,59.186,59.2227,59.1769,59.2135,29008.0
2018-03-08 14:30:00,64.62,64.65,64.56,64.63,55465.0,59.2044,59.2318,59.1494,59.2135,55465.0
2018-03-08 14:35:00,64.62,64.66,64.61,64.66,30176.0,59.2044,59.241,59.1952,59.241,30176.0
2018-03-08 14:40:00,64.66,64.76,64.65,64.76,265371.0,59.241,59.3326,59.2318,59.3326,265371.0
2018-03-08 14:45:00,64.76,64.88,64.76,64.85,51305.0,59.3326,59.4426,59.3326,59.4151,51305.0
2018-03-08 14:50:00,64.86,64.94,64.86,64.89,57854.0,59.4242,59.4975,59.4242,59.4517,57854.0
2018-03-08 14:55:00,64.89,64.92,64.88,64.9,22854.0,59.4517,59.4792,59.4426,59.4609,22854.0
2018-03-08 15:00:00,64.9,64.94,64.87,64.89,52714.0,59.4609,59.4975,59.4334,59.4517,52714.0
2018-03-08 15:05:00,64.88,64.92,64.86,64.89,40290.0,59.4426,59.4792,59.4242,59.4517,40290.0
2018-03-08 15:10:00,64.89,64.96,64.89,64.96,69740.0,59.4517,59.5159,59.4517,59.5159,69740.0
2018-03-08 15:15:00,64.96,65.02,64.93,65.0,58986.0,59.5159,59.5708,59.4884,59.5525,58986.0
2018-03-08 15:20:00,65.0,65.03,64.93,64.93,53347.0,59.5525,59.58,59.4884,59.4884,53347.0
2018-03-08 15:25:00,64.93,65.04,64.92,65.01,70799.0,59.4884,59.5892,59.4792,59.5617,70799.0
2018-03-08 15:30:00,65.01,65.07,64.94,65.03,109971.0,59.5617,59.6166,59.4975,59.58,109971.0
2018-03-08 15:35:00,65.03,65.04,64.96,64.99,84733.0,59.58,59.5892,59.5159,59.5433,84733.0
2018-03-08 15:40:00,65.0,65.02,64.92,64.96,122760.0,59.5525,59.5708,59.4792,59.5159,122760.0
2018-03-08 15:45:00,64.95,64.97,64.86,64.95,197910.0,59.5067,59.525,59.4242,59.5067,197910.0
2018-03-08 15:50:00,64.96,65.04,64.96,64.98,141421.0,59.5159,59.5892,59.5159,59.5342,141421.0
2018-03-08 15:55:00,64.97,65.12,64.94,65.11,269415.0,59.525,59.6624,59.4975,59.6533,269415.0
2018-03-09 09:30:00,65.51,65.73,65.49,65.56,212554.0,60.0198,60.2213,60.0014,60.0656,212554.0
2018-03-09 09:35:00,65.56,65.71,65.45,65.57,54427.0,60.0656,60.203,59.9648,60.0747,54427.0
2018-03-09 09:40:00,65.58,65.69,65.56,65.62,59999.0,60.0839,60.1847,60.0656,60.1205,59999.0
2018-03-09 09:45:00,65.64,65.66,65.51,65.51,63824.0,60.1389,60.1572,60.0198,60.0198,63824.0
2018-03-09 09:50:00,65.5,65.56,65.36,65.38,55223.0,60.0106,60.0656,59.8823,59.9007,55223.0
2018-03-09 09:55:00,65.38,65.66,65.36,65.59,45227.0,59.9007,60.1572,59.8823,60.0931,45227.0
2018-03-09 10:00:00,65.61,65.81,65.61,65.79,55270.0,60.1114,60.2946,60.1114,60.2763,55270.0
2018-03-09 10:05:00,65.8,65.95,65.7,65.86,88261.0,60.2855,60.4229,60.1938,60.3404,88261.0
2018-03-09 10:10:00,65.86,65.94,65.8,65.92,53531.0,60.3404,60.4137,60.2855,60.3954,53531.0
2018-03-09 10:15:00,65.93,65.94,65.83,65.87,53093.0,60.4046,60.4137,60.3129,60.3496,53093.0
2018-03-09 10:20:00,65.88,65.96,65.88,65.9,37270.0,60.3588,60.432,60.3588,60.3771,37270.0
2018-03-09 10:25:00,65.9,65.9,65.82,65.87,33019.0,60.3771,60.3771,60.3038,60.3496,33019.0
2018-03-09 10:30:00,65.87,66.06,65.85,66.04,109067.0,60.3496,60.5237,60.3313,60.5053,109067.0
2018-03-09 10:35:00,66.05,66.1,65.98,66.0,97398.0,60.5145,60.5603,60.4504,60.4687,97398.0
2018-03-09 10:40:00,66.0,66.15,66.0,66.15,38173.0,60.4687,60.6061,60.4687,60.6061,38173.0
2018-03-09 10:45:00,66.15,66.16,65.99,65.99,87928.0,60.6061,60.6153,60.4595,60.4595,87928.0
2018-03-09 10:50:00,66.0,66.08,65.96,66.07,56198.0,60.4687,60.542,60.432,60.5328,56198.0
2018-03-09 10:55:00,66.08,66.09,66.01,66.02,38433.0,60.542,60.5512,60.4779,60.487,38433.0
2018-03-09 11:00:00,66.02,66.09,66.02,66.03,51397.0,60.487,60.5512,60.487,60.4962,51397.0
2018-03-09 11:05:00,66.03,66.07,65.99,66.07,39335.0,60.4962,60.5328,60.4595,60.5328,39335.0
2018-03-09 11:10:00,66.08,66.16,66.01,66.15,81550.0,60.542,60.6153,60.4779,60.6061,81550.0
2018-03-09 11:15:00,66.15,66.16,66.02,66.08,36317.0,60.6061,60.6153,60.487,60.542,36317.0
2018-03-09 11:20:00,66.09,66.14,66.08,66.08,40957.0,60.5512,60.597,60.542,60.542,40957.0
2018-03-09 11:25:00,66.08,66.09,66.0,66.02,65370.0,60.542,60.5512,60.4687,60.487,65370.0
2018-03-09 11:30:00,66.02,66.03,65.9,65.95,52785.0,60.487,60.4962,60.3771,60.4229,52785.0
2018-03-09 11:35:00,65.95,65.97,65.91,65.97,36326.0,60.4229,60.4412,60.3862,60.4412,36326.0
2018-03-09 11:40:00,65.97,66.07,65.97,66.07,35539.0,60.4412,60.5328,60.4412,60.5328,35539.0
2018-03-09 11:45:00,66.07,66.07,65.95,65.99,27754.0,60.5328,60.5328,60.4229,60.4595,27754.0
2018-03-09 11:50:00,65.99,66.01,65.9,65.96,27067.0,60.4595,60.4779,60.3771,60.432,27067.0
2018-03-09 11:55:00,65.98,66.0,65.92,65.97,38649.0,60.4504,60.4687,60.3954,60.4412,38649.0
2018-03-09 12:00:00,65.97,66.06,65.96,66.03,38757.0,60.4412,60.5237,60.432,60.4962,38757.0
2018-03-09 12:05:00,66.03,66.1,66.03,66.06,39825.0,60.4962,60.5603,60.4962,60.5237,39825.0
2018-03-09 12:10:00,66.07,66.08,66.01,66.04,29058.0,60.5328,60.542,60.4779,60.5053,29058.0
2018-03-09 12:15:00,66.05,66.1,66.04,66.05,37320.0,60.5145,60.5603,60.5053,60.5145,37320.0
2018-03-09 12:20:00,66.06,66.13,66.05,66.13,24861.0,60.5237,60.5878,60.5145,60.5878,24861.0
2018-03-09 12:25:00,66.12,66.12,66.04,66.05,25783.0,60.5786,60.5786,60.5053,60.5145,25783.0
2018-03-09 12:30:00,66.05,66.1,66.03,66.05,65989.0,60.5145,60.5603,60.4962,60.5145,65989.0
2018-03-09 12:35:00,66.06,66.1,66.02,66.04,34950.0,60.5237,60.5603,60.487,60.5053,34950.0
2018-03-09 12:40:00,66.04,66.05,66.01,66.04,22838.0,60.5053,60.5145,60.4779,60.5053,22838.0
2018-03-09 12:45:00,66.04,66.06,66.01,66.06,22114.0,60.5053,60.5237,60.4779,60.5237,22114.0
2018-03-09 12:50:00,66.05,66.06,66.01,66.04,31235.0,60.5145,60.5237,60.4779,60.5053,31235.0
2018-03-09 12:55:00,66.04,66.07,66.02,66.06,27115.0,60.5053,60.5328,60.487,60.5237,27115.0
2018-03-09 13:00:00,66.06,66.15,66.06,66.14,34937.0,60.5237,60.6061,60.5237,60.597,34937.0
2018-03-09 13:05:00,66.14,66.16,66.1,66.16,23981.0,60.597,60.6153,60.5603,60.6153,23981.0
2018-03-09 13:10:00,66.16,66.21,66.15,66.2,31993.0,60.6153,60.6611,60.6061,60.6519,31993.0
2018-03-09 13:15:00,66.2,66.23,66.17,66.19,32877.0,60.6519,60.6794,60.6244,60.6428,32877.0
2018-03-09 13:20:00,66.19,66.24,66.16,66.16,27381.0,60.6428,60.6886,60.6153,60.6153,27381.0
2018-03-09 13:25:00,66.16,66.23,66.16,66.23,16029.0,60.6153,60.6794,60.6153,60.6794,16029.0
2018-03-09 13:30:00,66.24,66.28,66.22,66.27,28565.0,60.6886,60.7252,60.6703,60.7161,28565.0
2018-03-09 13:35:00,66.25,66.29,66.2,66.28,26027.0,60.6977,60.7344,60.6519,60.7252,26027.0
2018-03-09 13:40:00,66.27,66.29,66.2,66.2,38165.0,60.7161,60.7344,60.6519,60.6519,38165.0
2018-03-09 13:45:00,66.21,66.23,66.17,66.18,22280.0,60.6611,60.6794,60.6244,60.6336,22280.0
2018-03-09 13:50:00,66.17,66.22,66.12,66.12,32671.0,60.6244,60.6703,60.5786,60.5786,32671.0
2018-03-09 13:55:00,66.11,66.14,66.1,66.13,26449.0,60.5695,60.597,60.5603,60.5878,26449.0
2018-03-09 14:00:00,66.13,66.14,66.1,66.14,17520.0,60.5878,60.597,60.5603,60.597,17520.0
2018-03-09 14:05:00,66.14,66.21,66.13,66.21,27580.0,60.597,60.6611,60.5878,60.6611,27580.0
2018-03-09 14:10:00,66.21,66.25,66.21,66.23,27123.0,60.6611,60.6977,60.6611,60.6794,27123.0
2018-03-09 14:15:00,66.22,66.26,66.19,66.22,42315.0,60.6703,60.7069,60.6428,60.6703,42315.0
2018-03-09 14:20:00,66.22,66.26,66.21,66.26,237871.0,60.6703,60.7069,60.6611,60.7069,237871.0
2018-03-09 14:25:00,66.26,66.31,66.22,66.3,45242.0,60.7069,60.7527,60.6703,60.7436,45242.0
2018-03-09 14:30:00,66.3,66.31,66.28,66.3,21756.0,60.7436,60.7527,60.7252,60.7436,21756.0
2018-03-09 14:35:00,66.29,66.3,66.24,66.26,41029.0,60.7344,60.7436,60.6886,60.7069,41029.0
2018-03-09 14:40:00,66.26,66.27,66.2,66.21,47089.0,60.7069,60.7161,60.6519,60.6611,47089.0
2018-03-09 14:45:00,66.2,66.24,66.2,66.24,54029.0,60.6519,60.6886,60.6519,60.6886,54029.0
2018-03-09 14:50:00,66.25,66.27,66.22,66.27,40879.0,60.6977,60.7161,60.6703,60.7161,40879.0
2018-03-09 14:55:00,66.27,66.34,66.24,66.34,29468.0,60.7161,60.7802,60.6886,60.7802,29468.0
2018-03-09 15:00:00,66.35,66.44,66.35,66.42,50934.0,60.7894,60.8718,60.7894,60.8535,50934.0
2018-03-09 15:05:00,66.43,66.44,66.35,66.43,47684.0,60.8627,60.8718,60.7894,60.8627,47684.0
2018-03-09 15:10:00,66.44,66.51,66.4,66.5,42560.0,60.8718,60.936,60.8352,60.9268,42560.0
2018-03-09 15:15:00,66.51,66.51,66.44,66.44,45432.0,60.936,60.936,60.8718,60.8718,45432.0
2018-03-09 15:20:00,66.44,66.44,66.4,66.43,41369.0,60.8718,60.8718,60.8352,60.8627,41369.0
2018-03-09 15:25:00,66.43,66.45,66.35,66.42,74072.0,60.8627,60.881,60.7894,60.8535,74072.0
2018-03-09 15:30:00,66.42,66.48,66.41,66.45,67140.0,60.8535,60.9085,60.8443,60.881,67140.0
2018-03-09 15:35:00,66.45,66.45,66.35,66.36,120481.0,60.881,60.881,60.7894,60.7985,120481.0
2018-03-09 15:40:00,66.36,66.43,66.33,66.35,80224.0,60.7985,60.8627,60.771,60.7894,80224.0
2018-03-09 15:45:00,66.34,66.34,66.21,66.22,225108.0,60.7802,60.7802,60.6611,60.6703,225108.0
2018-03-09 15:50:00,66.23,66.3,66.22,66.22,248032.0,60.6794,60.7436,60.6703,60.6703,248032.0
2018-03-09 15:55:00,66.22,66.34,66.21,66.3,417931.0,60.6703,60.7802,60.6611,60.7436,417931.0
2018-03-12 09:30:00,66.65,67.41,66.65,67.41,289551.0,61.0642,61.7605,61.0642,61.7605,289551.0
2018-03-12 09:35:00,67.41,67.58,67.25,67.36,137547.0,61.7605,61.9163,61.6139,61.7147,137547.0
2018-03-12 09:40:00,67.35,67.61,67.35,67.56,98608.0,61.7056,61.9438,61.7056,61.898,98608.0
2018-03-12 09:45:00,67.57,67.61,67.43,67.44,80744.0,61.9071,61.9438,61.7789,61.788,80744.0
2018-03-12 09:50:00,67.43,67.46,67.31,67.38,69888.0,61.7789,61.8063,61.6689,61.733,69888.0
2018-03-12 09:55:00,67.38,67.43,67.15,67.28,66507.0,61.733,61.7789,61.5223,61.6414,66507.0
2018-03-12 10:00:00,67.29,67.29,67.05,67.12,51236.0,61.6506,61.6506,61.4307,61.4948,51236.0
2018-03-12 10:05:00,67.11,67.15,66.95,66.99,60978.0,61.4857,61.5223,61.3391,61.3757,60978.0
2018-03-12 10:10:00,66.99,67.03,66.91,66.93,46178.0,61.3757,61.4124,61.3024,61.3208,46178.0
2018-03-12 10:15:00,66.92,66.95,66.76,66.82,53324.0,61.3116,61.3391,61.165,61.22,53324.0
2018-03-12 10:20:00,66.81,66.82,66.66,66.76,189759.0,61.2108,61.22,61.0734,61.165,189759.0
2018-03-12 10:25:00,66.76,66.85,66.73,66.75,65393.0,61.165,61.2475,61.1375,61.1558,65393.0
2018-03-12 10:30:00,66.75,66.8,66.65,66.78,121908.0,61.1558,61.2016,61.0642,61.1833,121908.0
2018-03-12 10:35:00,66.77,66.93,66.73,66.93,37373.0,61.1742,61.3208,61.1375,61.3208,37373.0
2018-03-12 10:40:00,66.92,66.93,66.76,66.88,57819.0,61.3116,61.3208,61.165,61.2749,57819.0
2018-03-12 10:45:00,66.89,66.89,66.79,66.85,40457.0,61.2841,61.2841,61.1925,61.2475,40457.0
2018-03-12 10:50:00,66.84,66.91,66.68,66.73,56939.0,61.2383,61.3024,61.0917,61.1375,56939.0
2018-03-12 10:55:00,66.72,66.73,66.56,66.64,57814.0,61.1284,61.1375,60.9818,61.0551,57814.0
2018-03-12 11:00:00,66.65,66.77,66.61,66.73,29634.0,61.0642,61.1742,61.0276,61.1375,29634.0
2018-03-12 11:05:00,66.73,66.73,66.6,66.61,50350.0,61.1375,61.1375,61.0184,61.0276,50350.0
2018-03-12 11:10:00,66.62,66.67,66.6,66.63,31446.0,61.0367,61.0825,61.0184,61.0459,31446.0
2018-03-12 11:15:00,66.62,66.63,66.51,66.54,50990.0,61.0367,61.0459,60.936,60.9634,50990.0
2018-03-12 11:20:00,66.53,66.53,66.41,66.42,38914.0,60.9543,60.9543,60.8443,60.8535,38914.0
2018-03-12 11:25:00,66.42,66.46,66.35,66.45,52370.0,60.8535,60.8901,60.7894,60.881,52370.0
2018-03-12 11:30:00,66.45,66.51,66.38,66.46,65448.0,60.881,60.936,60.8168,60.8901,65448.0
2018-03-12 11:35:00,66.47,66.52,66.4,66.44,42692.0,60.8993,60.9451,60.8352,60.8718,42692.0
2018-03-12 11:40:00,66.45,66.53,66.45,66.53,34153.0,60.881,60.9543,60.881,60.9543,34153.0
2018-03-12 11:45:00,66.54,66.54,66.48,66.51,41087.0,60.9634,60.9634,60.9085,60.936,41087.0
2018-03-12 11:50:00,66.51,66.53,66.41,66.5,43049.0,60.936,60.9543,60.8443,60.9268,43049.0
2018-03-12 11:55:00,66.5,66.54,66.46,66.48,40484.0,60.9268,60.9634,60.8901,60.9085,40484.0
2018-03-12 12:00:00,66.48,66.57,66.48,66.53,42857.0,60.9085,60.9909,60.9085,60.9543,42857.0
2018-03-12 12:05:00,66.53,66.55,66.49,66.52,29786.0,60.9543,60.9726,60.9176,60.9451,29786.0
2018-03-12 12:10:00,66.52,66.61,66.49,66.61,25519.0,60.9451,61.0276,60.9176,61.0276,25519.0
2018-03-12 12:15:00,66.61,66.64,66.59,66.6,25313.0,61.0276,61.0551,61.0092,61.0184,25313.0
2018-03-12 12:20:00,66.59,66.61,66.51,66.61,42490.0,61.0092,61.0276,60.936,61.0276,42490.0
2018-03-12 12:25:00,66.62,66.65,66.53,66.53,28591.0,61.0367,61.0642,60.9543,60.9543,28591.0
2018-03-12 12:30:00,66.54,66.57,66.46,66.47,22962.0,60.9634,60.9909,60.8901,60.8993,22962.0
2018-03-12 12:35:00,66.47,66.47,66.4,66.44,20156.0,60.8993,60.8993,60.8352,60.8718,20156.0
2018-03-12 12:40:00,66.44,66.47,66.42,66.44,29508.0,60.8718,60.8993,60.8535,60.8718,29508.0
2018-03-12 12:45:00,66.44,66.47,66.43,66.45,22148.0,60.8718,60.8993,60.8627,60.881,22148.0
2018-03-12 12:50:00,66.44,66.47,66.42,66.42,13890.0,60.8718,60.8993,60.8535,60.8535,13890.0
2018-03-12 12:55:00,66.42,66.44,66.38,66.42,33002.0,60.8535,60.8718,60.8168,60.8535,33002.0
2018-03-12 13:00:00,66.42,66.47,66.42,66.47,27232.0,60.8535,60.8993,60.8535,60.8993,27232.0
2018-03-12 13:05:00,66.47,66.49,66.4,66.43,24632.0,60.8993,60.9176,60.8352,60.8627,24632.0
2018-03-12 13:10:00,66.42,66.48,66.42,66.47,12660.0,60.8535,60.9085,60.8535,60.8993,12660.0
2018-03-12 13:15:00,66.47,66.47,66.41,66.44,37414.0,60.8993,60.8993,60.8443,60.8718,37414.0
2018-03-12 13:20:00,66.44,66.44,66.38,66.39,23239.0,60.8718,60.8718,60.8168,60.826,23239.0
2018-03-12 13:25:00,66.39,66.4,66.37,66.37,16944.0,60.826,60.8352,60.8077,60.8077,16944.0
2018-03-12 13:30:00,66.37,66.37,66.32,66.35,21296.0,60.8077,60.8077,60.7619,60.7894,21296.0
2018-03-12 13:35:00,66.34,66.4,66.34,66.39,18769.0,60.7802,60.8352,60.7802,60.826,18769.0
2018-03-12 13:40:00,66.4,66.41,66.33,66.35,25613.0,60.8352,60.8443,60.771,60.7894,25613.0
2018-03-12 13:45:00,66.34,66.4,66.33,66.39,18566.0,60.7802,60.8352,60.771,60.826,18566.0
2018-03-12 13:50:00,66.39,66.41,66.35,66.39,21496.0,60.826,60.8443,60.7894,60.826,21496.0
2018-03-12 13:55:00,66.4,66.41,66.35,66.38,26239.0,60.8352,60.8443,60.7894,60.8168,26239.0
2018-03-12 14:00:00,66.37,66.45,66.37,66.45,35911.0,60.8077,60.881,60.8077,60.881,35911.0
2018-03-12 14:05:00,66.45,66.47,66.42,66.43,52507.0,60.881,60.8993,60.8535,60.8627,52507.0
2018-03-12 14:10:00,66.43,66.43,66.33,66.35,25955.0,60.8627,60.8627,60.771,60.7894,25955.0
2018-03-12 14:15:00,66.36,66.37,66.32,66.35,15363.0,60.7985,60.8077,60.7619,60.7894,15363.0
2018-03-12 14:20:00,66.34,66.39,66.34,66.39,23252.0,60.7802,60.826,60.7802,60.826,23252.0
2018-03-12 14:25:00,66.38,66.48,66.38,66.48,157978.0,60.8168,60.9085,60.8168,60.9085,157978.0
2018-03-12 14:30:00,66.48,66.59,66.48,66.55,82176.0,60.9085,61.0092,60.9085,60.9726,82176.0
2018-03-12 14:35:00,66.54,66.62,66.54,66.62,77161.0,60.9634,61.0367,60.9634,61.0367,77161.0
2018-03-12 14:40:00,66.61,66.63,66.52,66.55,75396.0,61.0276,61.0459,60.9451,60.9726,75396.0
2018-03-12 14:45:00,66.56,66.61,66.54,66.59,51053.0,60.9818,61.0276,60.9634,61.0092,51053.0
2018-03-12 14:50:00,66.58,66.63,66.56,66.59,51105.0,61.0001,61.0459,60.9818,61.0092,51105.0
2018-03-12 14:55:00,66.59,66.67,66.58,66.66,44313.0,61.0092,61.0825,61.0001,61.0734,44313.0
2018-03-12 15:00:00,66.66,66.7,66.64,66.68,55934.0,61.0734,61.11,61.0551,61.0917,55934.0
2018-03-12 15:05:00,66.69,66.75,66.65,66.73,89623.0,61.1009,61.1558,61.0642,61.1375,89623.0
2018-03-12 15:10:00,66.72,66.73,66.66,66.67,48823.0,61.1284,61.1375,61.0734,61.0825,48823.0
2018-03-12 15:15:00,66.67,66.77,66.64,66.72,118899.0,61.0825,61.1742,61.0551,61.1284,118899.0
2018-03-12 15:20:00,66.73,66.79,66.72,66.75,245140.0,61.1375,61.1925,61.1284,61.1558,245140.0
2018-03-12 15:25:00,66.74,66.75,66.68,66.73,46075.0,61.1467,61.1558,61.0917,61.1375,46075.0
2018-03-12 15:30:00,66.73,66.87,66.72,66.87,88859.0,61.1375,61.2658,61.1284,61.2658,88859.0
2018-03-12 15:35:00,66.87,66.87,66.77,66.79,82238.0,61.2658,61.2658,61.1742,61.1925,82238.0
2018-03-12 15:40:00,66.78,66.92,66.78,66.91,141995.0,61.1833,61.3116,61.1833,61.3024,141995.0
2018-03-12 15:45:00,66.91,67.07,66.91,67.06,277733.0,61.3024,61.449,61.3024,61.4399,277733.0
2018-03-12 15:50:00,67.05,67.05,66.97,67.01,143652.0,61.4307,61.4307,61.3574,61.3941,143652.0
2018-03-12 15:55:00,67.01,67.01,66.81,66.83,521536.0,61.3941,61.3941,61.2108,61.2291,521536.0
2018-03-13 09:30:00,67.3,67.69,67.18,67.2,213326.0,61.6597,62.0171,61.5498,61.5681,213326.0
2018-03-13 09:35:00,67.19,67.42,67.14,67.34,74709.0,61.559,61.7697,61.5132,61.6964,74709.0
2018-03-13 09:40:00,67.36,67.37,67.19,67.25,122989.0,61.7147,61.7239,61.559,61.6139,122989.0
2018-03-13 09:45:00,67.25,67.52,67.25,67.39,59429.0,61.6139,61.8613,61.6139,61.7422,59429.0
2018-03-13 09:50:00,67.4,67.44,67.32,67.32,44601.0,61.7514,61.788,61.6781,61.6781,44601.0
2018-03-13 09:55:00,67.3,67.33,67.15,67.18,32794.0,61.6597,61.6872,61.5223,61.5498,32794.0
2018-03-13 10:00:00,67.17,67.28,67.12,67.28,28647.0,61.5406,61.6414,61.4948,61.6414,28647.0
2018-03-13 10:05:00,67.27,67.3,67.18,67.3,39883.0,61.6323,61.6597,61.5498,61.6597,39883.0
2018-03-13 10:10:00,67.3,67.35,67.13,67.18,62822.0,61.6597,61.7056,61.504,61.5498,62822.0
2018-03-13 10:15:00,67.18,67.26,67.15,67.15,29439.0,61.5498,61.6231,61.5223,61.5223,29439.0
2018-03-13 10:20:00,67.14,67.21,67.12,67.16,28063.0,61.5132,61.5773,61.4948,61.5315,28063.0
2018-03-13 10:25:00,67.15,67.19,67.09,67.11,29126.0,61.5223,61.559,61.4673,61.4857,29126.0
2018-03-13 10:30:00,67.1,67.16,67.05,67.07,35789.0,61.4765,61.5315,61.4307,61.449,35789.0
2018-03-13 10:35:00,67.07,67.07,66.99,67.05,36381.0,61.449,61.449,61.3757,61.4307,36381.0
2018-03-13 10:40:00,67.05,67.19,67.05,67.18,38692.0,61.4307,61.559,61.4307,61.5498,38692.0
2018-03-13 10:45:00,67.17,67.17,67.01,67.01,36669.0,61.5406,61.5406,61.3941,61.3941,36669.0
2018-03-13 10:50:00,67.0,67.05,66.99,67.02,47417.0,61.3849,61.4307,61.3757,61.4032,47417.0
2018-03-13 10:55:00,67.02,67.08,66.99,67.02,45338.0,61.4032,61.4582,61.3757,61.4032,45338.0
2018-03-13 11:00:00,67.03,67.04,66.99,67.01,43899.0,61.4124,61.4215,61.3757,61.3941,43899.0
2018-03-13 11:05:00,67.01,67.02,66.9,66.91,44116.0,61.3941,61.4032,61.2933,61.3024,44116.0
2018-03-13 11:10:00,66.9,66.97,66.9,66.94,29182.0,61.2933,61.3574,61.2933,61.3299,29182.0
2018-03-13 11:15:00,66.93,66.98,66.88,66.94,68756.0,61.3208,61.3666,61.2749,61.3299,68756.0
2018-03-13 11:20:00,66.94,66.94,66.84,66.93,44978.0,61.3299,61.3299,61.2383,61.3208,44978.0
2018-03-13 11:25:00,66.92,66.92,66.81,66.88,62129.0,61.3116,61.3116,61.2108,61.2749,62129.0
2018-03-13 11:30:00,66.88,66.88,66.83,66.85,70520.0,61.2749,61.2749,61.2291,61.2475,70520.0
2018-03-13 11:35:00,66.84,66.95,66.83,66.95,36114.0,61.2383,61.3391,61.2291,61.3391,36114.0
2018-03-13 11:40:00,66.96,66.97,66.87,66.92,47325.0,61.3482,61.3574,61.2658,61.3116,47325.0
2018-03-13 11:45:00,66.93,67.02,66.92,67.02,26438.0,61.3208,61.4032,61.3116,61.4032,26438.0
2018-03-13 11:50:00,67.02,67.09,66.97,67.08,38513.0,61.4032,61.4673,61.3574,61.4582,38513.0
2018-03-13 11:55:00,67.08,67.08,66.94,66.96,42657.0,61.4582,61.4582,61.3299,61.3482,42657.0
2018-03-13 12:00:00,66.97,67.01,66.73,66.75,46823.0,61.3574,61.3941,61.1375,61.1558,46823.0
2018-03-13 12:05:00,66.75,66.84,66.68,66.8,41622.0,61.1558,61.2383,61.0917,61.2016,41622.0
2018-03-13 12:10:00,66.79,66.84,66.73,66.82,24459.0,61.1925,61.2383,61.1375,61.22,24459.0
2018-03-13 12:15:00,66.83,66.91,66.83,66.86,37456.0,61.2291,61.3024,61.2291,61.2566,37456.0
2018-03-13 12:20:00,66.86,66.9,66.79,66.8,47523.0,61.2566,61.2933,61.1925,61.2016,47523.0
2018-03-13 12:25:00,66.81,66.86,66.8,66.84,18065.0,61.2108,61.2566,61.2016,61.2383,18065.0
2018-03-13 12:30:00,66.84,66.96,66.83,66.95,32530.0,61.2383,61.3482,61.2291,61.3391,32530.0
2018-03-13 12:35:00,66.96,66.96,66.87,66.89,26246.0,61.3482,61.3482,61.2658,61.2841,26246.0
2018-03-13 12:40:00,66.88,66.89,66.82,66.87,28784.0,61.2749,61.2841,61.22,61.2658,28784.0
2018-03-13 12:45:00,66.86,66.98,66.83,66.93,44361.0,61.2566,61.3666,61.2291,61.3208,44361.0
2018-03-13 12:50:00,66.93,66.98,66.92,66.94,40510.0,61.3208,61.3666,61.3116,61.3299,40510.0
2018-03-13 12:55:00,66.94,66.97,66.9,66.93,35513.0,61.3299,61.3574,61.2933,61.3208,35513.0
2018-03-13 13:00:00,66.94,67.02,66.94,67.01,39981.0,61.3299,61.4032,61.3299,61.3941,39981.0
2018-03-13 13:05:00,67.0,67.03,66.94,67.0,36778.0,61.3849,61.4124,61.3299,61.3849,36778.0
2018-03-13 13:10:00,67.01,67.07,66.98,67.03,45094.0,61.3941,61.449,61.3666,61.4124,45094.0
2018-03-13 13:15:00,67.04,67.05,66.95,66.99,40215.0,61.4215,61.4307,61.3391,61.3757,40215.0
2018-03-13 13:20:00,66.98,67.0,66.96,66.96,19430.0,61.3666,61.3849,61.3482,61.3482,19430.0
2018-03-13 13:25:00,66.96,67.01,66.95,66.98,15423.0,61.3482,61.3941,61.3391,61.3666,15423.0
2018-03-13 13:30:00,66.98,67.01,66.94,66.95,29097.0,61.3666,61.3941,61.3299,61.3391,29097.0
2018-03-13 13:35:00,66.95,67.01,66.94,67.0,24385.0,61.3391,61.3941,61.3299,61.3849,24385.0
2018-03-13 13:40:00,67.0,67.02,66.86,66.88,43626.0,61.3849,61.4032,61.2566,61.2749,43626.0
2018-03-13 13:45:00,66.88,66.94,66.85,66.92,33798.0,61.2749,61.3299,61.2475,61.3116,33798.0
2018-03-13 13:50:00,66.91,66.94,66.86,66.94,43448.0,61.3024,61.3299,61.2566,61.3299,43448.0
2018-03-13 13:55:00,66.93,66.95,66.85,66.87,29412.0,61.3208,61.3391,61.2475,61.2658,29412.0
2018-03-13 14:00:00,66.87,66.88,66.84,66.87,38423.0,61.2658,61.2749,61.2383,61.2658,38423.0
2018-03-13 14:05:00,66.87,66.88,66.79,66.8,25205.0,61.2658,61.2749,61.1925,61.2016,25205.0
2018-03-13 14:10:00,66.8,66.81,66.73,66.75,24768.0,61.2016,61.2108,61.1375,61.1558,24768.0
2018-03-13 14:15:00,66.75,66.85,66.75,66.82,31850.0,61.1558,61.2475,61.1558,61.22,31850.0
2018-03-13 14:20:00,66.82,66.85,66.79,66.79,24838.0,61.22,61.2475,61.1925,61.1925,24838.0
2018-03-13 14:25:00,66.8,66.85,66.77,66.8,34123.0,61.2016,61.2475,61.1742,61.2016,34123.0
2018-03-13 14:30:00,66.8,66.89,66.78,66.89,58810.0,61.2016,61.2841,61.1833,61.2841,58810.0
2018-03-13 14:35:00,66.88,66.89,66.82,66.83,38263.0,61.2749,61.2841,61.22,61.2291,38263.0
2018-03-13 14:40:00,66.83,66.86,66.72,66.73,32949.0,61.2291,61.2566,61.1284,61.1375,32949.0
2018-03-13 14:45:00,66.74,66.81,66.69,66.72,64019.0,61.1467,61.2108,61.1009,61.1284,64019.0
2018-03-13 14:50:00,66.73,66.74,66.66,66.68,51717.0,61.1375,61.1467,61.0734,61.0917,51717.0
2018-03-13 14:55:00,66.68,66.68,66.56,66.66,117730.0,61.0917,61.0917,60.9818,61.0734,117730.0
2018-03-13 15:00:00,66.66,66.74,66.54,66.56,49522.0,61.0734,61.1467,60.9634,60.9818,49522.0
2018-03-13 15:05:00,66.55,66.58,66.47,66.55,57828.0,60.9726,61.0001,60.8993,60.9726,57828.0
2018-03-13 15:10:00,66.55,66.59,66.49,66.55,54761.0,60.9726,61.0092,60.9176,60.9726,54761.0
2018-03-13 15:15:00,66.54,66.55,66.49,66.51,36212.0,60.9634,60.9726,60.9176,60.936,36212.0
2018-03-13 15:20:00,66.51,66.53,66.43,66.48,43229.0,60.936,60.9543,60.8627,60.9085,43229.0
2018-03-13 15:25:00,66.49,66.51,66.42,66.43,42470.0,60.9176,60.936,60.8535,60.8627,42470.0
2018-03-13 15:30:00,66.44,66.52,66.43,66.45,54770.0,60.8718,60.9451,60.8627,60.881,54770.0
2018-03-13 15:35:00,66.45,66.53,66.37,66.38,76351.0,60.881,60.9543,60.8077,60.8168,76351.0
2018-03-13 15:40:00,66.37,66.39,66.26,66.29,96911.0,60.8077,60.826,60.7069,60.7344,96911.0
2018-03-13 15:45:00,66.29,66.29,66.13,66.15,119181.0,60.7344,60.7344,60.5878,60.6061,119181.0
2018-03-13 15:50:00,66.15,66.23,66.15,66.2,209583.0,60.6061,60.6794,60.6061,60.6519,209583.0
2018-03-13 15:55:00,66.2,66.22,66.14,66.17,333336.0,60.6519,60.6703,60.597,60.6244,333336.0
2018-03-14 09:30:00,66.65,66.9,66.56,66.67,189799.0,61.0642,61.2933,60.9818,61.0825,189799.0
2018-03-14 09:35:00,66.68,66.7,66.57,66.64,150546.0,61.0917,61.11,60.9909,61.0551,150546.0
2018-03-14 09:40:00,66.61,66.66,66.51,66.59,75610.0,61.0276,61.0734,60.936,61.0092,75610.0
2018-03-14 09:45:00,66.58,66.62,66.5,66.55,96297.0,61.0001,61.0367,60.9268,60.9726,96297.0
2018-03-14 09:50:00,66.55,66.63,66.47,66.47,186906.0,60.9726,61.0459,60.8993,60.8993,186906.0
2018-03-14 09:55:00,66.48,66.58,66.47,66.58,46255.0,60.9085,61.0001,60.8993,61.0001,46255.0
2018-03-14 10:00:00,66.59,66.59,66.49,66.5,72749.0,61.0092,61.0092,60.9176,60.9268,72749.0
2018-03-14 10:05:00,66.5,66.51,66.4,66.4,75260.0,60.9268,60.936,60.8352,60.8352,75260.0
2018-03-14 10:10:00,66.4,66.44,66.24,66.26,77890.0,60.8352,60.8718,60.6886,60.7069,77890.0
2018-03-14 10:15:00,66.26,66.34,66.25,66.34,44754.0,60.7069,60.7802,60.6977,60.7802,44754.0
2018-03-14 10:20:00,66.35,66.36,66.22,66.3,134613.0,60.7894,60.7985,60.6703,60.7436,134613.0
2018-03-14 10:25:00,66.29,66.35,66.16,66.18,44267.0,60.7344,60.7894,60.6153,60.6336,44267.0
2018-03-14 10:30:00,66.16,66.17,66.09,66.15,47081.0,60.6153,60.6244,60.5512,60.6061,47081.0
2018-03-14 10:35:00,66.15,66.19,66.1,66.13,40850.0,60.6061,60.6428,60.5603,60.5878,40850.0
2018-03-14 10:40:00,66.12,66.14,65.98,66.08,105590.0,60.5786,60.597,60.4504,60.542,105590.0
2018-03-14 10:45:00,66.08,66.15,66.07,66.09,36308.0,60.542,60.6061,60.5328,60.5512,36308.0
2018-03-14 10:50:00,66.1,66.15,66.02,66.03,59981.0,60.5603,60.6061,60.487,60.4962,59981.0
2018-03-14 10:55:00,66.02,66.07,65.91,65.92,60746.0,60.487,60.5328,60.3862,60.3954,60746.0
2018-03-14 11:00:00,65.93,65.99,65.88,65.97,73867.0,60.4046,60.4595,60.3588,60.4412,73867.0
2018-03-14 11:05:00,65.97,66.03,65.92,66.01,48879.0,60.4412,60.4962,60.3954,60.4779,48879.0
2018-03-14 11:10:00,66.01,66.04,65.93,65.93,33410.0,60.4779,60.5053,60.4046,60.4046,33410.0
2018-03-14 11:15:00,65.94,66.01,65.92,66.01,32267.0,60.4137,60.4779,60.3954,60.4779,32267.0
2018-03-14 11:20:00,66.01,66.02,65.89,66.01,35932.0,60.4779,60.487,60.3679,60.4779,35932.0
2018-03-14 11:25:00,66.01,66.13,65.99,66.13,113615.0,60.4779,60.5878,60.4595,60.5878,113615.0
2018-03-14 11:30:00,66.13,66.2,66.09,66.09,43243.0,60.5878,60.6519,60.5512,60.5512,43243.0
2018-03-14 11:35:00,66.09,66.1,65.71,65.75,72747.0,60.5512,60.5603,60.203,60.2396,72747.0
2018-03-14 11:40:00,65.73,65.78,65.67,65.75,46938.0,60.2213,60.2671,60.1664,60.2396,46938.0
2018-03-14 11:45:00,65.75,65.8,65.72,65.76,50631.0,60.2396,60.2855,60.2122,60.2488,50631.0
2018-03-14 11:50:00,65.77,65.88,65.77,65.81,27657.0,60.258,60.3588,60.258,60.2946,27657.0
2018-03-14 11:55:00,65.81,65.91,65.78,65.81,29173.0,60.2946,60.3862,60.2671,60.2946,29173.0
2018-03-14 12:00:00,65.81,65.94,65.8,65.94,74027.0,60.2946,60.4137,60.2855,60.4137,74027.0
2018-03-14 12:05:00,65.94,66.0,65.82,65.82,133731.0,60.4137,60.4687,60.3038,60.3038,133731.0
2018-03-14 12:10:00,65.82,65.92,65.77,65.9,25524.0,60.3038,60.3954,60.258,60.3771,25524.0
2018-03-14 12:15:00,65.9,66.03,65.89,66.01,62418.0,60.3771,60.4962,60.3679,60.4779,62418.0
2018-03-14 12:20:00,66.02,66.08,65.99,66.08,75770.0,60.487,60.542,60.4595,60.542,75770.0
2018-03-14 12:25:00,66.07,66.08,66.06,66.08,19304.0,60.5328,60.542,60.5237,60.542,19304.0
2018-03-14 12:30:00,66.08,66.16,66.07,66.11,96192.0,60.542,60.6153,60.5328,60.5695,96192.0
2018-03-14 12:35:00,66.1,66.2,66.1,66.19,170102.0,60.5603,60.6519,60.5603,60.6428,170102.0
2018-03-14 12:40:00,66.19,66.2,66.07,66.11,34696.0,60.6428,60.6519,60.5328,60.5695,34696.0
2018-03-14 12:45:00,66.1,66.2,66.05,66.11,69584.0,60.5603,60.6519,60.5145,60.5695,69584.0
2018-03-14 12:50:00,66.11,66.12,66.06,66.09,25196.0,60.5695,60.5786,60.5237,60.5512,25196.0
2018-03-14 12:55:00,66.09,66.11,66.02,66.06,16328.0,60.5512,60.5695,60.487,60.5237,16328.0
2018-03-14 13:00:00,66.07,66.08,65.92,66.01,29764.0,60.5328,60.542,60.3954,60.4779,29764.0
2018-03-14 13:05:00,65.99,66.02,65.95,65.96,19978.0,60.4595,60.487,60.4229,60.432,19978.0
2018-03-14 13:10:00,65.97,65.97,65.87,65.89,21068.0,60.4412,60.4412,60.3496,60.3679,21068.0
2018-03-14 13:15:00,65.89,65.96,65.85,65.96,26892.0,60.3679,60.432,60.3313,60.432,26892.0
2018-03-14 13:20:00,65.96,66.02,65.95,66.01,30550.0,60.432,60.487,60.4229,60.4779,30550.0
2018-03-14 13:25:00,66.02,66.06,66.0,66.04,25515.0,60.487,60.5237,60.4687,60.5053,25515.0
2018-03-14 13:30:00,66.04,66.17,66.03,66.15,19704.0,60.5053,60.6244,60.4962,60.6061,19704.0
2018-03-14 13:35:00,66.15,66.19,66.14,66.18,26512.0,60.6061,60.6428,60.597,60.6336,26512.0
2018-03-14 13:40:00,66.18,66.2,66.15,66.19,22115.0,60.6336,60.6519,60.6061,60.6428,22115.0
2018-03-14 13:45:00,66.19,66.25,66.19,66.21,48927.0,60.6428,60.6977,60.6428,60.6611,48927.0
2018-03-14 13:50:00,66.22,66.39,66.21,66.36,36754.0,60.6703,60.826,60.6611,60.7985,36754.0
2018-03-14 13:55:00,66.36,66.36,66.18,66.2,98141.0,60.7985,60.7985,60.6336,60.6519,98141.0
2018-03-14 14:00:00,66.21,66.27,66.16,66.2,40151.0,60.6611,60.7161,60.6153,60.6519,40151.0
2018-03-14 14:05:00,66.2,66.21,66.14,66.17,34160.0,60.6519,60.6611,60.597,60.6244,34160.0
2018-03-14 14:10:00,66.17,66.18,66.1,66.13,32674.0,60.6244,60.6336,60.5603,60.5878,32674.0
2018-03-14 14:15:00,66.14,66.2,66.13,66.18,37931.0,60.597,60.6519,60.5878,60.6336,37931.0
2018-03-14 14:20:00,66.18,66.22,66.17,66.19,33782.0,60.6336,60.6703,60.6244,60.6428,33782.0
2018-03-14 14:25:00,66.2,66.22,66.17,66.22,46553.0,60.6519,60.6703,60.6244,60.6703,46553.0
2018-03-14 14:30:00,66.22,66.29,66.21,66.28,22795.0,60.6703,60.7344,60.6611,60.7252,22795.0
2018-03-14 14:35:00,66.29,66.3,66.09,66.14,81747.0,60.7344,60.7436,60.5512,60.597,81747.0
2018-03-14 14:40:00,66.13,66.18,66.0,66.0,108061.0,60.5878,60.6336,60.4687,60.4687,108061.0
2018-03-14 14:45:00,66.02,66.16,65.96,66.16,38631.0,60.487,60.6153,60.432,60.6153,38631.0
2018-03-14 14:50:00,66.15,66.22,66.15,66.16,40386.0,60.6061,60.6703,60.6061,60.6153,40386.0
2018-03-14 14:55:00,66.16,66.29,66.15,66.22,42378.0,60.6153,60.7344,60.6061,60.6703,42378.0
2018-03-14 15:00:00,66.23,66.25,66.15,66.18,56576.0,60.6794,60.6977,60.6061,60.6336,56576.0
2018-03-14 15:05:00,66.18,66.25,66.16,66.19,80490.0,60.6336,60.6977,60.6153,60.6428,80490.0
2018-03-14 15:10:00,66.19,66.22,66.1,66.22,162674.0,60.6428,60.6703,60.5603,60.6703,162674.0
2018-03-14 15:15:00,66.22,66.33,66.18,66.25,50635.0,60.6703,60.771,60.6336,60.6977,50635.0
2018-03-14 15:20:00,66.26,66.32,66.17,66.29,49341.0,60.7069,60.7619,60.6244,60.7344,49341.0
2018-03-14 15:25:00,66.29,66.29,66.19,66.2,52090.0,60.7344,60.7344,60.6428,60.6519,52090.0
2018-03-14 15:30:00,66.2,66.28,66.18,66.21,56412.0,60.6519,60.7252,60.6336,60.6611,56412.0
2018-03-14 15:35:00,66.22,66.29,66.2,66.23,57990.0,60.6703,60.7344,60.6519,60.6794,57990.0
2018-03-14 15:40:00,66.22,66.22,66.14,66.2,84703.0,60.6703,60.6703,60.597,60.6519,84703.0
2018-03-14 15:45:00,66.2,66.26,66.18,66.21,99999.0,60.6519,60.7069,60.6336,60.6611,99999.0
2018-03-14 15:50:00,66.2,66.21,66.16,66.2,96059.0,60.6519,60.6611,60.6153,60.6519,96059.0
2018-03-14 15:55:00,66.19,66.22,66.17,66.22,290948.0,60.6428,60.6703,60.6244,60.6703,290948.0
2018-03-15 09:30:00,66.49,66.58,66.31,66.42,106657.0,60.9176,61.0001,60.7527,60.8535,106657.0
2018-03-15 09:35:00,66.42,66.47,66.24,66.3,49506.0,60.8535,60.8993,60.6886,60.7436,49506.0
2018-03-15 09:40:00,66.29,66.32,66.17,66.27,66820.0,60.7344,60.7619,60.6244,60.7161,66820.0
2018-03-15 09:45:00,66.28,66.39,66.26,66.33,52334.0,60.7252,60.826,60.7069,60.771,52334.0
2018-03-15 09:50:00,66.32,66.54,66.32,66.54,60919.0,60.7619,60.9634,60.7619,60.9634,60919.0
2018-03-15 09:55:00,66.54,66.58,66.48,66.52,88101.0,60.9634,61.0001,60.9085,60.9451,88101.0
2018-03-15 10:00:00,66.51,66.54,66.37,66.45,76020.0,60.936,60.9634,60.8077,60.881,76020.0
2018-03-15 10:05:00,66.44,66.59,66.43,66.55,173669.0,60.8718,61.0092,60.8627,60.9726,173669.0
2018-03-15 10:10:00,66.56,66.61,66.38,66.39,117614.0,60.9818,61.0276,60.8168,60.826,117614.0
2018-03-15 10:15:00,66.41,66.44,66.31,66.32,32791.0,60.8443,60.8718,60.7527,60.7619,32791.0
2018-03-15 10:20:00,66.33,66.36,66.29,66.34,36766.0,60.771,60.7985,60.7344,60.7802,36766.0
2018-03-15 10:25:00,66.33,66.4,66.31,66.37,36667.0,60.771,60.8352,60.7527,60.8077,36667.0
2018-03-15 10:30:00,66.38,66.4,66.29,66.34,35053.0,60.8168,60.8352,60.7344,60.7802,35053.0
2018-03-15 10:35:00,66.33,66.33,66.16,66.19,50145.0,60.771,60.771,60.6153,60.6428,50145.0
2018-03-15 10:40:00,66.19,66.25,66.16,66.2,42881.0,60.6428,60.6977,60.6153,60.6519,42881.0
2018-03-15 10:45:00,66.21,66.28,66.19,66.22,29948.0,60.6611,60.7252,60.6428,60.6703,29948.0
2018-03-15 10:50:00,66.21,66.23,66.13,66.15,57368.0,60.6611,60.6794,60.5878,60.6061,57368.0
2018-03-15 10:55:00,66.15,66.25,66.14,66.23,36258.0,60.6061,60.6977,60.597,60.6794,36258.0
2018-03-15 11:00:00,66.24,66.38,66.24,66.32,47398.0,60.6886,60.8168,60.6886,60.7619,47398.0
2018-03-15 11:05:00,66.33,66.35,66.25,66.25,43190.0,60.771,60.7894,60.6977,60.6977,43190.0
2018-03-15 11:10:00,66.26,66.37,66.24,66.36,55512.0,60.7069,60.8077,60.6886,60.7985,55512.0
2018-03-15 11:15:00,66.36,66.41,66.32,66.37,69237.0,60.7985,60.8443,60.7619,60.8077,69237.0
2018-03-15 11:20:00,66.38,66.45,66.37,66.4,45970.0,60.8168,60.881,60.8077,60.8352,45970.0
2018-03-15 11:25:00,66.39,66.47,66.39,66.45,71343.0,60.826,60.8993,60.826,60.881,71343.0
2018-03-15 11:30:00,66.45,66.46,66.4,66.45,63853.0,60.881,60.8901,60.8352,60.881,63853.0
2018-03-15 11:35:00,66.45,66.47,66.4,66.4,87176.0,60.881,60.8993,60.8352,60.8352,87176.0
2018-03-15 11:40:00,66.41,66.47,66.39,66.44,140303.0,60.8443,60.8993,60.826,60.8718,140303.0
2018-03-15 11:45:00,66.44,66.51,66.42,66.51,48942.0,60.8718,60.936,60.8535,60.936,48942.0
2018-03-15 11:50:00,66.52,66.53,66.42,66.42,44843.0,60.9451,60.9543,60.8535,60.8535,44843.0
2018-03-15 11:55:00,66.41,66.43,66.38,66.4,78262.0,60.8443,60.8627,60.8168,60.8352,78262.0
2018-03-15 12:00:00,66.4,66.45,66.39,66.44,188668.0,60.8352,60.881,60.826,60.8718,188668.0
2018-03-15 12:05:00,66.44,66.45,66.37,66.39,32713.0,60.8718,60.881,60.8077,60.826,32713.0
2018-03-15 12:10:00,66.39,66.41,66.33,66.33,41754.0,60.826,60.8443,60.771,60.771,41754.0
2018-03-15 12:15:00,66.33,66.38,66.32,66.37,12921.0,60.771,60.8168,60.7619,60.8077,12921.0
2018-03-15 12:20:00,66.38,66.43,66.36,66.36,15411.0,60.8168,60.8627,60.7985,60.7985,15411.0
2018-03-15 12:25:00,66.36,66.38,66.29,66.31,28148.0,60.7985,60.8168,60.7344,60.7527,28148.0
2018-03-15 12:30:00,66.32,66.35,66.3,66.34,29392.0,60.7619,60.7894,60.7436,60.7802,29392.0
2018-03-15 12:35:00,66.34,66.4,66.33,66.33,17905.0,60.7802,60.8352,60.771,60.771,17905.0
2018-03-15 12:40:00,66.32,66.39,66.31,66.38,18269.0,60.7619,60.826,60.7527,60.8168,18269.0
2018-03-15 12:45:00,66.39,66.4,66.33,66.4,24730.0,60.826,60.8352,60.771,60.8352,24730.0
2018-03-15 12:50:00,66.39,66.44,66.37,66.37,55875.0,60.826,60.8718,60.8077,60.8077,55875.0
2018-03-15 12:55:00,66.37,66.41,66.36,66.37,17284.0,60.8077,60.8443,60.7985,60.8077,17284.0
2018-03-15 13:00:00,66.38,66.41,66.37,66.39,27196.0,60.8168,60.8443,60.8077,60.826,27196.0
2018-03-15 13:05:00,66.39,66.4,66.37,66.39,121284.0,60.826,60.8352,60.8077,60.826,121284.0
2018-03-15 13:10:00,66.39,66.39,66.35,66.37,20374.0,60.826,60.826,60.7894,60.8077,20374.0
2018-03-15 13:15:00,66.37,66.38,66.29,66.33,48544.0,60.8077,60.8168,60.7344,60.771,48544.0
2018-03-15 13:20:00,66.33,66.36,66.3,66.32,16942.0,60.771,60.7985,60.7436,60.7619,16942.0
2018-03-15 13:25:00,66.32,66.39,66.32,66.38,42416.0,60.7619,60.826,60.7619,60.8168,42416.0
2018-03-15 13:30:00,66.39,66.42,66.36,66.41,46627.0,60.826,60.8535,60.7985,60.8443,46627.0
2018-03-15 13:35:00,66.42,66.44,66.39,66.4,128698.0,60.8535,60.8718,60.826,60.8352,128698.0
2018-03-15 13:40:00,66.4,66.46,66.35,66.46,282364.0,60.8352,60.8901,60.7894,60.8901,282364.0
2018-03-15 13:45:00,66.45,66.46,66.37,66.45,42355.0,60.881,60.8901,60.8077,60.881,42355.0
2018-03-15 13:50:00,66.46,66.47,66.39,66.42,20904.0,60.8901,60.8993,60.826,60.8535,20904.0
2018-03-15 13:55:00,66.41,66.41,66.3,66.32,38220.0,60.8443,60.8443,60.7436,60.7619,38220.0
2018-03-15 14:00:00,66.32,66.33,66.2,66.28,43035.0,60.7619,60.771,60.6519,60.7252,43035.0
2018-03-15 14:05:00,66.29,66.3,66.22,66.26,35598.0,60.7344,60.7436,60.6703,60.7069,35598.0
2018-03-15 14:10:00,66.27,66.28,66.18,66.22,17561.0,60.7161,60.7252,60.6336,60.6703,17561.0
2018-03-15 14:15:00,66.22,66.32,66.21,66.29,26852.0,60.6703,60.7619,60.6611,60.7344,26852.0
2018-03-15 14:20:00,66.3,66.32,66.25,66.3,22526.0,60.7436,60.7619,60.6977,60.7436,22526.0
2018-03-15 14:25:00,66.31,66.38,66.29,66.35,28391.0,60.7527,60.8168,60.7344,60.7894,28391.0
2018-03-15 14:30:00,66.36,66.39,66.3,66.34,25394.0,60.7985,60.826,60.7436,60.7802,25394.0
2018-03-15 14:35:00,66.32,66.38,66.28,66.28,21842.0,60.7619,60.8168,60.7252,60.7252,21842.0
2018-03-15 14:40:00,66.29,66.33,66.26,66.28,58821.0,60.7344,60.771,60.7069,60.7252,58821.0
2018-03-15 14:45:00,66.28,66.33,66.25,66.25,27125.0,60.7252,60.771,60.6977,60.6977,27125.0
2018-03-15 14:50:00,66.26,66.29,66.25,66.29,17842.0,60.7069,60.7344,60.6977,60.7344,17842.0
2018-03-15 14:55:00,66.28,66.34,66.26,66.34,35616.0,60.7252,60.7802,60.7069,60.7802,35616.0
2018-03-15 15:00:00,66.34,66.36,66.32,66.34,39594.0,60.7802,60.7985,60.7619,60.7802,39594.0
2018-03-15 15:05:00,66.34,66.44,66.33,66.43,73605.0,60.7802,60.8718,60.771,60.8627,73605.0
2018-03-15 15:10:00,66.43,66.43,66.37,66.38,30445.0,60.8627,60.8627,60.8077,60.8168,30445.0
2018-03-15 15:15:00,66.38,66.4,66.3,66.33,62637.0,60.8168,60.8352,60.7436,60.771,62637.0
2018-03-15 15:20:00,66.33,66.44,66.33,66.43,37114.0,60.771,60.8718,60.771,60.8627,37114.0
2018-03-15 15:25:00,66.42,66.47,66.4,66.47,56094.0,60.8535,60.8993,60.8352,60.8993,56094.0
2018-03-15 15:30:00,66.48,66.49,66.44,66.48,41608.0,60.9085,60.9176,60.8718,60.9085,41608.0
2018-03-15 15:35:00,66.49,66.52,66.45,66.45,46722.0,60.9176,60.9451,60.881,60.881,46722.0
2018-03-15 15:40:00,66.45,66.52,66.44,66.47,55477.0,60.881,60.9451,60.8718,60.8993,55477.0
2018-03-15 15:45:00,66.47,66.53,66.46,66.52,98160.0,60.8993,60.9543,60.8901,60.9451,98160.0
2018-03-15 15:50:00,66.51,66.51,66.39,66.41,95699.0,60.936,60.936,60.826,60.8443,95699.0
2018-03-15 15:55:00,66.41,66.45,66.37,66.39,199067.0,60.8443,60.881,60.8077,60.826,199067.0
2018-03-16 09:30:00,66.31,66.44,66.0,66.01,1645628.0,60.7527,60.8718,60.4687,60.4779,1645628.0
2018-03-16 09:35:00,66.01,66.29,66.01,66.2,61697.0,60.4779,60.7344,60.4779,60.6519,61697.0
2018-03-16 09:40:00,66.14,66.55,66.14,66.54,79113.0,60.597,60.9726,60.597,60.9634,79113.0
2018-03-16 09:45:00,66.53,66.63,66.44,66.51,53725.0,60.9543,61.0459,60.8718,60.936,53725.0
2018-03-16 09:50:00,66.51,66.59,66.4,66.4,58105.0,60.936,61.0092,60.8352,60.8352,58105.0
2018-03-16 09:55:00,66.4,66.41,66.2,66.23,82229.0,60.8352,60.8443,60.6519,60.6794,82229.0
2018-03-16 10:00:00,66.23,66.34,66.16,66.17,46986.0,60.6794,60.7802,60.6153,60.6244,46986.0
2018-03-16 10:05:00,66.17,66.21,66.02,66.08,53220.0,60.6244,60.6611,60.487,60.542,53220.0
2018-03-16 10:10:00,66.08,66.14,66.05,66.11,54194.0,60.542,60.597,60.5145,60.5695,54194.0
2018-03-16 10:15:00,66.12,66.21,66.09,66.13,72526.0,60.5786,60.6611,60.5512,60.5878,72526.0
2018-03-16 10:20:00,66.14,66.16,66.11,66.14,71906.0,60.597,60.6153,60.5695,60.597,71906.0
2018-03-16 10:25:00,66.14,66.38,66.12,66.33,78328.0,60.597,60.8168,60.5786,60.771,78328.0
2018-03-16 10:30:00,66.33,66.43,66.31,66.34,67384.0,60.771,60.8627,60.7527,60.7802,67384.0
2018-03-16 10:35:00,66.35,66.4,66.31,66.33,61001.0,60.7894,60.8352,60.7527,60.771,61001.0
2018-03-16 10:40:00,66.33,66.33,66.21,66.21,44117.0,60.771,60.771,60.6611,60.6611,44117.0
2018-03-16 10:45:00,66.21,66.32,66.19,66.31,41870.0,60.6611,60.7619,60.6428,60.7527,41870.0
2018-03-16 10:50:00,66.31,66.38,66.29,66.33,73925.0,60.7527,60.8168,60.7344,60.771,73925.0
2018-03-16 10:55:00,66.33,66.34,66.28,66.3,127268.0,60.771,60.7802,60.7252,60.7436,127268.0
2018-03-16 11:00:00,66.3,66.33,66.24,66.26,144208.0,60.7436,60.771,60.6886,60.7069,144208.0
2018-03-16 11:05:00,66.26,66.33,66.24,66.29,109532.0,60.7069,60.771,60.6886,60.7344,109532.0
2018-03-16 11:10:00,66.29,66.34,66.27,66.3,29759.0,60.7344,60.7802,60.7161,60.7436,29759.0
2018-03-16 11:15:00,66.31,66.34,66.28,66.29,44586.0,60.7527,60.7802,60.7252,60.7344,44586.0
2018-03-16 11:20:00,66.29,66.36,66.29,66.31,108982.0,60.7344,60.7985,60.7344,60.7527,108982.0
2018-03-16 11:25:00,66.3,66.45,66.3,66.45,87357.0,60.7436,60.881,60.7436,60.881,87357.0
2018-03-16 11:30:00,66.45,66.45,66.35,66.36,42320.0,60.881,60.881,60.7894,60.7985,42320.0
2018-03-16 11:35:00,66.36,66.39,66.35,66.39,21996.0,60.7985,60.826,60.7894,60.826,21996.0
2018-03-16 11:40:00,66.39,66.5,66.37,66.5,197678.0,60.826,60.9268,60.8077,60.9268,197678.0
2018-03-16 11:45:00,66.5,66.5,66.37,66.39,74340.0,60.9268,60.9268,60.8077,60.826,74340.0
2018-03-16 11:50:00,66.36,66.41,66.34,66.4,42002.0,60.7985,60.8443,60.7802,60.8352,42002.0
2018-03-16 11:55:00,66.4,66.41,66.33,66.34,79228.0,60.8352,60.8443,60.771,60.7802,79228.0
2018-03-16 12:00:00,66.35,66.44,66.34,66.4,71057.0,60.7894,60.8718,60.7802,60.8352,71057.0
2018-03-16 12:05:00,66.4,66.46,66.39,66.43,94220.0,60.8352,60.8901,60.826,60.8627,94220.0
2018-03-16 12:10:00,66.43,66.43,66.34,66.39,45333.0,60.8627,60.8627,60.7802,60.826,45333.0
2018-03-16 12:15:00,66.39,66.41,66.35,66.38,40533.0,60.826,60.8443,60.7894,60.8168,40533.0
2018-03-16 12:20:00,66.38,66.38,66.34,66.35,35273.0,60.8168,60.8168,60.7802,60.7894,35273.0
2018-03-16 12:25:00,66.34,66.5,66.34,66.47,31204.0,60.7802,60.9268,60.7802,60.8993,31204.0
2018-03-16 12:30:00,66.46,66.47,66.42,66.46,24473.0,60.8901,60.8993,60.8535,60.8901,24473.0
2018-03-16 12:35:00,66.47,66.5,66.42,66.42,32841.0,60.8993,60.9268,60.8535,60.8535,32841.0
2018-03-16 12:40:00,66.43,66.48,66.43,66.46,27927.0,60.8627,60.9085,60.8627,60.8901,27927.0
2018-03-16 12:45:00,66.46,66.49,66.42,66.46,40158.0,60.8901,60.9176,60.8535,60.8901,40158.0
2018-03-16 12:50:00,66.47,66.5,66.47,66.5,35814.0,60.8993,60.9268,60.8993,60.9268,35814.0
2018-03-16 12:55:00,66.5,66.65,66.49,66.65,46989.0,60.9268,61.0642,60.9176,61.0642,46989.0
2018-03-16 13:00:00,66.65,66.69,66.59,66.6,104730.0,61.0642,61.1009,61.0092,61.0184,104730.0
2018-03-16 13:05:00,66.6,66.67,66.37,66.47,303263.0,61.0184,61.0825,60.8077,60.8993,303263.0
2018-03-16 13:10:00,66.47,66.48,66.08,66.27,210559.0,60.8993,60.9085,60.542,60.7161,210559.0
2018-03-16 13:15:00,66.25,66.39,66.22,66.39,155454.0,60.6977,60.826,60.6703,60.826,155454.0
2018-03-16 13:20:00,66.39,66.43,66.37,66.41,83976.0,60.826,60.8627,60.8077,60.8443,83976.0
2018-03-16 13:25:00,66.41,66.42,66.3,66.31,102177.0,60.8443,60.8535,60.7436,60.7527,102177.0
2018-03-16 13:30:00,66.32,66.48,66.31,66.47,52934.0,60.7619,60.9085,60.7527,60.8993,52934.0
2018-03-16 13:35:00,66.46,66.47,66.25,66.27,56752.0,60.8901,60.8993,60.6977,60.7161,56752.0
2018-03-16 13:40:00,66.28,66.28,66.17,66.19,41777.0,60.7252,60.7252,60.6244,60.6428,41777.0
2018-03-16 13:45:00,66.19,66.21,66.12,66.13,40458.0,60.6428,60.6611,60.5786,60.5878,40458.0
2018-03-16 13:50:00,66.13,66.16,66.08,66.09,63778.0,60.5878,60.6153,60.542,60.5512,63778.0
2018-03-16 13:55:00,66.08,66.08,66.0,66.04,53625.0,60.542,60.542,60.4687,60.5053,53625.0
2018-03-16 14:00:00,66.05,66.14,66.04,66.12,51371.0,60.5145,60.597,60.5053,60.5786,51371.0
2018-03-16 14:05:00,66.12,66.15,66.04,66.05,39107.0,60.5786,60.6061,60.5053,60.5145,39107.0
2018-03-16 14:10:00,66.04,66.12,66.02,66.1,43912.0,60.5053,60.5786,60.487,60.5603,43912.0
2018-03-16 14:15:00,66.09,66.1,66.0,66.07,55596.0,60.5512,60.5603,60.4687,60.5328,55596.0
2018-03-16 14:20:00,66.07,66.12,66.02,66.12,56261.0,60.5328,60.5786,60.487,60.5786,56261.0
2018-03-16 14:25:00,66.12,66.17,66.11,66.17,39640.0,60.5786,60.6244,60.5695,60.6244,39640.0
2018-03-16 14:30:00,66.18,66.22,66.14,66.19,38360.0,60.6336,60.6703,60.597,60.6428,38360.0
2018-03-16 14:35:00,66.19,66.19,66.13,66.17,32869.0,60.6428,60.6428,60.5878,60.6244,32869.0
2018-03-16 14:40:00,66.17,66.18,66.13,66.17,38750.0,60.6244,60.6336,60.5878,60.6244,38750.0
2018-03-16 14:45:00,66.16,66.17,66.14,66.16,36808.0,60.6153,60.6244,60.597,60.6153,36808.0
2018-03-16 14:50:00,66.16,66.2,66.14,66.19,57542.0,60.6153,60.6519,60.597,60.6428,57542.0
2018-03-16 14:55:00,66.2,66.21,66.17,66.19,31428.0,60.6519,60.6611,60.6244,60.6428,31428.0
2018-03-16 15:00:00,66.18,66.21,66.18,66.2,48051.0,60.6336,60.6611,60.6336,60.6519,48051.0
2018-03-16 15:05:00,66.19,66.21,66.15,66.2,57159.0,60.6428,60.6611,60.6061,60.6519,57159.0
2018-03-16 15:10:00,66.2,66.21,66.11,66.12,55113.0,60.6519,60.6611,60.5695,60.5786,55113.0
2018-03-16 15:15:00,66.12,66.12,66.08,66.11,37716.0,60.5786,60.5786,60.542,60.5695,37716.0
2018-03-16 15:20:00,66.11,66.15,66.11,66.12,55713.0,60.5695,60.6061,60.5695,60.5786,55713.0
2018-03-16 15:25:00,66.12,66.17,66.09,66.16,66529.0,60.5786,60.6244,60.5512,60.6153,66529.0
2018-03-16 15:30:00,66.16,66.16,66.1,66.11,99016.0,60.6153,60.6153,60.5603,60.5695,99016.0
2018-03-16 15:35:00,66.11,66.17,66.09,66.16,109828.0,60.5695,60.6244,60.5512,60.6153,109828.0
2018-03-16 15:40:00,66.16,66.18,66.13,66.16,125598.0,60.6153,60.6336,60.5878,60.6153,125598.0
2018-03-16 15:45:00,66.17,66.22,66.12,66.13,171906.0,60.6244,60.6703,60.5786,60.5878,171906.0
2018-03-16 15:50:00,66.13,66.15,66.12,66.14,215738.0,60.5878,60.6061,60.5786,60.597,215738.0
2018-03-16 15:55:00,66.14,66.15,65.91,65.92,719179.0,60.597,60.6061,60.3862,60.3954,719179.0
2018-03-19 09:30:00,65.7,65.86,65.58,65.78,220185.0,60.1938,60.3404,60.0839,60.2671,220185.0
2018-03-19 09:35:00,65.77,65.99,65.77,65.95,80501.0,60.258,60.4595,60.258,60.4229,80501.0
2018-03-19 09:40:00,65.95,65.97,65.79,65.89,77150.0,60.4229,60.4412,60.2763,60.3679,77150.0
2018-03-19 09:45:00,65.88,66.22,65.84,66.21,156457.0,60.3588,60.6703,60.3221,60.6611,156457.0
2018-03-19 09:50:00,66.21,66.21,66.06,66.09,65912.0,60.6611,60.6611,60.5237,60.5512,65912.0
2018-03-19 09:55:00,66.08,66.25,66.06,66.24,97253.0,60.542,60.6977,60.5237,60.6886,97253.0
2018-03-19 10:00:00,66.23,66.34,66.16,66.22,55881.0,60.6794,60.7802,60.6153,60.6703,55881.0
2018-03-19 10:05:00,66.21,66.22,66.1,66.1,39231.0,60.6611,60.6703,60.5603,60.5603,39231.0
2018-03-19 10:10:00,66.1,66.11,66.01,66.08,59992.0,60.5603,60.5695,60.4779,60.542,59992.0
2018-03-19 10:15:00,66.1,66.17,66.09,66.15,38394.0,60.5603,60.6244,60.5512,60.6061,38394.0
2018-03-19 10:20:00,66.16,66.22,66.07,66.14,51658.0,60.6153,60.6703,60.5328,60.597,51658.0
2018-03-19 10:25:00,66.15,66.23,66.1,66.19,44397.0,60.6061,60.6794,60.5603,60.6428,44397.0
2018-03-19 10:30:00,66.19,66.25,66.13,66.17,45044.0,60.6428,60.6977,60.5878,60.6244,45044.0
2018-03-19 10:35:00,66.16,66.19,66.09,66.09,45334.0,60.6153,60.6428,60.5512,60.5512,45334.0
2018-03-19 10:40:00,66.1,66.2,66.08,66.17,67034.0,60.5603,60.6519,60.542,60.6244,67034.0
2018-03-19 10:45:00,66.16,66.26,66.14,66.24,103330.0,60.6153,60.7069,60.597,60.6886,103330.0
2018-03-19 10:50:00,66.25,66.31,66.22,66.3,86930.0,60.6977,60.7527,60.6703,60.7436,86930.0
2018-03-19 10:55:00,66.29,66.31,66.19,66.26,47129.0,60.7344,60.7527,60.6428,60.7069,47129.0
2018-03-19 11:00:00,66.25,66.28,66.16,66.18,45495.0,60.6977,60.7252,60.6153,60.6336,45495.0
2018-03-19 11:05:00,66.19,66.27,66.18,66.26,43651.0,60.6428,60.7161,60.6336,60.7069,43651.0
2018-03-19 11:10:00,66.26,66.26,66.17,66.19,53826.0,60.7069,60.7069,60.6244,60.6428,53826.0
2018-03-19 11:15:00,66.19,66.2,66.09,66.16,58271.0,60.6428,60.6519,60.5512,60.6153,58271.0
2018-03-19 11:20:00,66.16,66.21,66.15,66.2,27540.0,60.6153,60.6611,60.6061,60.6519,27540.0
2018-03-19 11:25:00,66.2,66.27,66.18,66.25,54011.0,60.6519,60.7161,60.6336,60.6977,54011.0
2018-03-19 11:30:00,66.24,66.24,66.13,66.16,53135.0,60.6886,60.6886,60.5878,60.6153,53135.0
2018-03-19 11:35:00,66.16,66.19,66.12,66.13,39318.0,60.6153,60.6428,60.5786,60.5878,39318.0
2018-03-19 11:40:00,66.13,66.14,66.03,66.05,62978.0,60.5878,60.597,60.4962,60.5145,62978.0
2018-03-19 11:45:00,66.04,66.14,66.02,66.12,51004.0,60.5053,60.597,60.487,60.5786,51004.0
2018-03-19 11:50:00,66.12,66.13,66.04,66.05,59190.0,60.5786,60.5878,60.5053,60.5145,59190.0
2018-03-19 11:55:00,66.04,66.04,65.91,65.95,43766.0,60.5053,60.5053,60.3862,60.4229,43766.0
2018-03-19 12:00:00,65.96,65.98,65.9,65.93,50056.0,60.432,60.4504,60.3771,60.4046,50056.0
2018-03-19 12:05:00,65.93,66.02,65.9,65.9,42868.0,60.4046,60.487,60.3771,60.3771,42868.0
2018-03-19 12:10:00,65.9,65.93,65.83,65.87,57205.0,60.3771,60.4046,60.3129,60.3496,57205.0
2018-03-19 12:15:00,65.86,65.92,65.83,65.9,45541.0,60.3404,60.3954,60.3129,60.3771,45541.0
2018-03-19 12:20:00,65.89,65.95,65.86,65.94,41896.0,60.3679,60.4229,60.3404,60.4137,41896.0
2018-03-19 12:25:00,65.94,65.95,65.88,65.9,27668.0,60.4137,60.4229,60.3588,60.3771,27668.0
2018-03-19 12:30:00,65.9,65.93,65.82,65.85,52689.0,60.3771,60.4046,60.3038,60.3313,52689.0
2018-03-19 12:35:00,65.84,65.86,65.81,65.84,25341.0,60.3221,60.3404,60.2946,60.3221,25341.0
2018-03-19 12:40:00,65.84,65.84,65.75,65.76,34094.0,60.3221,60.3221,60.2396,60.2488,34094.0
2018-03-19 12:45:00,65.75,65.77,65.69,65.75,43049.0,60.2396,60.258,60.1847,60.2396,43049.0
2018-03-19 12:50:00,65.74,65.79,65.72,65.79,33777.0,60.2305,60.2763,60.2122,60.2763,33777.0
2018-03-19 12:55:00,65.8,65.82,65.76,65.79,34089.0,60.2855,60.3038,60.2488,60.2763,34089.0
2018-03-19 13:00:00,65.78,65.78,65.71,65.74,70973.0,60.2671,60.2671,60.203,60.2305,70973.0
2018-03-19 13:05:00,65.74,65.76,65.56,65.62,84733.0,60.2305,60.2488,60.0656,60.1205,84733.0
2018-03-19 13:10:00,65.58,65.63,65.5,65.63,42097.0,60.0839,60.1297,60.0106,60.1297,42097.0
2018-03-19 13:15:00,65.63,65.64,65.58,65.62,32714.0,60.1297,60.1389,60.0839,60.1205,32714.0
2018-03-19 13:20:00,65.62,65.64,65.56,65.56,34842.0,60.1205,60.1389,60.0656,60.0656,34842.0
2018-03-19 13:25:00,65.56,65.58,65.43,65.49,68250.0,60.0656,60.0839,59.9465,60.0014,68250.0
2018-03-19 13:30:00,65.48,65.53,65.42,65.46,59223.0,59.9923,60.0381,59.9373,59.974,59223.0
2018-03-19 13:35:00,65.45,65.52,65.44,65.51,35178.0,59.9648,60.0289,59.9556,60.0198,35178.0
2018-03-19 13:40:00,65.51,65.52,65.43,65.48,51105.0,60.0198,60.0289,59.9465,59.9923,51105.0
2018-03-19 13:45:00,65.48,65.54,65.46,65.53,51117.0,59.9923,60.0472,59.974,60.0381,51117.0
2018-03-19 13:50:00,65.52,65.53,65.46,65.46,44123.0,60.0289,60.0381,59.974,59.974,44123.0
2018-03-19 13:55:00,65.47,65.49,65.45,65.49,36511.0,59.9831,60.0014,59.9648,60.0014,36511.0
2018-03-19 14:00:00,65.48,65.58,65.48,65.56,48517.0,59.9923,60.0839,59.9923,60.0656,48517.0
2018-03-19 14:05:00,65.55,65.57,65.53,65.56,44829.0,60.0564,60.0747,60.0381,60.0656,44829.0
2018-03-19 14:10:00,65.57,65.57,65.52,65.55,61583.0,60.0747,60.0747,60.0289,60.0564,61583.0
2018-03-19 14:15:00,65.54,65.54,65.45,65.45,48736.0,60.0472,60.0472,59.9648,59.9648,48736.0
2018-03-19 14:20:00,65.45,65.45,65.36,65.4,56408.0,59.9648,59.9648,59.8823,59.919,56408.0
2018-03-19 14:25:00,65.39,65.48,65.39,65.48,52130.0,59.9098,59.9923,59.9098,59.9923,52130.0
2018-03-19 14:30:00,65.47,65.48,65.35,65.38,54317.0,59.9831,59.9923,59.8732,59.9007,54317.0
2018-03-19 14:35:00,65.37,65.38,65.27,65.27,61460.0,59.8915,59.9007,59.7999,59.7999,61460.0
2018-03-19 14:40:00,65.26,65.27,65.19,65.26,74947.0,59.7907,59.7999,59.7266,59.7907,74947.0
2018-03-19 14:45:00,65.27,65.32,65.24,65.29,75590.0,59.7999,59.8457,59.7724,59.8182,75590.0
2018-03-19 14:50:00,65.28,65.38,65.25,65.36,46781.0,59.809,59.9007,59.7816,59.8823,46781.0
2018-03-19 14:55:00,65.35,65.46,65.35,65.42,66349.0,59.8732,59.974,59.8732,59.9373,66349.0
2018-03-19 15:00:00,65.42,65.46,65.35,65.45,52093.0,59.9373,59.974,59.8732,59.9648,52093.0
2018-03-19 15:05:00,65.45,65.49,65.35,65.39,65126.0,59.9648,60.0014,59.8732,59.9098,65126.0
2018-03-19 15:10:00,65.39,65.51,65.38,65.5,73289.0,59.9098,60.0198,59.9007,60.0106,73289.0
2018-03-19 15:15:00,65.5,65.6,65.48,65.6,147702.0,60.0106,60.1022,59.9923,60.1022,147702.0
2018-03-19 15:20:00,65.59,65.62,65.48,65.48,64204.0,60.0931,60.1205,59.9923,59.9923,64204.0
2018-03-19 15:25:00,65.48,65.55,65.48,65.53,83573.0,59.9923,60.0564,59.9923,60.0381,83573.0
2018-03-19 15:30:00,65.52,65.54,65.43,65.48,72826.0,60.0289,60.0472,59.9465,59.9923,72826.0
2018-03-19 15:35:00,65.48,65.54,65.44,65.52,108231.0,59.9923,60.0472,59.9556,60.0289,108231.0
2018-03-19 15:40:00,65.52,65.55,65.47,65.48,147437.0,60.0289,60.0564,59.9831,59.9923,147437.0
2018-03-19 15:45:00,65.48,65.6,65.47,65.54,178911.0,59.9923,60.1022,59.9831,60.0472,178911.0
2018-03-19 15:50:00,65.54,65.66,65.5,65.66,143543.0,60.0472,60.1572,60.0106,60.1572,143543.0
2018-03-19 15:55:00,65.66,65.78,65.65,65.7,310424.0,60.1572,60.2671,60.148,60.1938,310424.0
2018-03-20 09:30:00,65.94,66.58,65.94,66.53,235317.0,60.4137,61.0001,60.4137,60.9543,235317.0
2018-03-20 09:35:00,66.53,66.55,66.23,66.23,115249.0,60.9543,60.9726,60.6794,60.6794,115249.0
2018-03-20 09:40:00,66.23,66.27,66.05,66.17,100129.0,60.6794,60.7161,60.5145,60.6244,100129.0
2018-03-20 09:45:00,66.17,66.22,66.03,66.03,98119.0,60.6244,60.6703,60.4962,60.4962,98119.0
2018-03-20 09:50:00,66.04,66.04,65.95,65.98,57811.0,60.5053,60.5053,60.4229,60.4504,57811.0
2018-03-20 09:55:00,65.98,66.05,65.93,65.98,64765.0,60.4504,60.5145,60.4046,60.4504,64765.0
2018-03-20 10:00:00,65.98,66.14,65.95,66.14,79359.0,60.4504,60.597,60.4229,60.597,79359.0
2018-03-20 10:05:00,66.14,66.17,66.06,66.09,72963.0,60.597,60.6244,60.5237,60.5512,72963.0
2018-03-20 10:10:00,66.09,66.12,66.03,66.11,54140.0,60.5512,60.5786,60.4962,60.5695,54140.0
2018-03-20 10:15:00,66.09,66.15,66.06,66.13,47430.0,60.5512,60.6061,60.5237,60.5878,47430.0
2018-03-20 10:20:00,66.12,66.19,66.08,66.17,56555.0,60.5786,60.6428,60.542,60.6244,56555.0
2018-03-20 10:25:00,66.18,66.28,66.17,66.25,99956.0,60.6336,60.7252,60.6244,60.6977,99956.0
2018-03-20 10:30:00,66.26,66.32,66.26,66.27,67435.0,60.7069,60.7619,60.7069,60.7161,67435.0
2018-03-20 10:35:00,66.28,66.28,66.21,66.26,65468.0,60.7252,60.7252,60.6611,60.7069,65468.0
2018-03-20 10:40:00,66.26,66.3,66.18,66.26,49635.0,60.7069,60.7436,60.6336,60.7069,49635.0
2018-03-20 10:45:00,66.26,66.32,66.18,66.19,63491.0,60.7069,60.7619,60.6336,60.6428,63491.0
2018-03-20 10:50:00,66.18,66.34,66.17,66.33,97345.0,60.6336,60.7802,60.6244,60.771,97345.0
2018-03-20 10:55:00,66.34,66.37,66.31,66.33,40488.0,60.7802,60.8077,60.7527,60.771,40488.0
2018-03-20 11:00:00,66.34,66.38,66.29,66.36,53967.0,60.7802,60.8168,60.7344,60.7985,53967.0
2018-03-20 11:05:00,66.36,66.39,66.33,66.36,37106.0,60.7985,60.826,60.771,60.7985,37106.0
2018-03-20 11:10:00,66.36,66.46,66.35,66.4,46577.0,60.7985,60.8901,60.7894,60.8352,46577.0
2018-03-20 11:15:00,66.41,66.53,66.41,66.51,66232.0,60.8443,60.9543,60.8443,60.936,66232.0
2018-03-20 11:20:00,66.51,66.55,66.47,66.52,54602.0,60.936,60.9726,60.8993,60.9451,54602.0
2018-03-20 11:25:00,66.53,66.65,66.52,66.65,64441.0,60.9543,61.0642,60.9451,61.0642,64441.0
2018-03-20 11:30:00,66.65,66.74,66.64,66.73,56730.0,61.0642,61.1467,61.0551,61.1375,56730.0
2018-03-20 11:35:00,66.72,66.74,66.63,66.63,51946.0,61.1284,61.1467,61.0459,61.0459,51946.0
2018-03-20 11:40:00,66.63,66.63,66.45,66.48,31595.0,61.0459,61.0459,60.881,60.9085,31595.0
2018-03-20 11:45:00,66.48,66.49,66.36,66.39,48833.0,60.9085,60.9176,60.7985,60.826,48833.0
2018-03-20 11:50:00,66.39,66.42,66.35,66.39,41090.0,60.826,60.8535,60.7894,60.826,41090.0
2018-03-20 11:55:00,66.38,66.45,66.32,66.45,41766.0,60.8168,60.881,60.7619,60.881,41766.0
2018-03-20 12:00:00,66.45,66.47,66.38,66.47,41412.0,60.881,60.8993,60.8168,60.8993,41412.0
2018-03-20 12:05:00,66.47,66.51,66.44,66.48,46154.0,60.8993,60.936,60.8718,60.9085,46154.0
2018-03-20 12:10:00,66.48,66.61,66.46,66.61,49781.0,60.9085,61.0276,60.8901,61.0276,49781.0
2018-03-20 12:15:00,66.61,66.67,66.59,66.65,42947.0,61.0276,61.0825,61.0092,61.0642,42947.0
2018-03-20 12:20:00,66.66,66.73,66.65,66.72,51411.0,61.0734,61.1375,61.0642,61.1284,51411.0
2018-03-20 12:25:00,66.73,66.79,66.73,66.75,58380.0,61.1375,61.1925,61.1375,61.1558,58380.0
2018-03-20 12:30:00,66.75,66.78,66.74,66.77,42615.0,61.1558,61.1833,61.1467,61.1742,42615.0
2018-03-20 12:35:00,66.78,66.82,66.77,66.78,56275.0,61.1833,61.22,61.1742,61.1833,56275.0
2018-03-20 12:40:00,66.78,66.84,66.77,66.82,42792.0,61.1833,61.2383,61.1742,61.22,42792.0
2018-03-20 12:45:00,66.82,66.83,66.73,66.74,54340.0,61.22,61.2291,61.1375,61.1467,54340.0
2018-03-20 12:50:00,66.74,66.79,66.74,66.76,35977.0,61.1467,61.1925,61.1467,61.165,35977.0
2018-03-20 12:55:00,66.75,66.75,66.62,66.62,44785.0,61.1558,61.1558,61.0367,61.0367,44785.0
2018-03-20 13:00:00,66.62,66.73,66.61,66.71,23171.0,61.0367,61.1375,61.0276,61.1192,23171.0
2018-03-20 13:05:00,66.72,66.79,66.72,66.78,33985.0,61.1284,61.1925,61.1284,61.1833,33985.0
2018-03-20 13:10:00,66.78,66.79,66.68,66.68,50542.0,61.1833,61.1925,61.0917,61.0917,50542.0
2018-03-20 13:15:00,66.69,66.75,66.68,66.73,39063.0,61.1009,61.1558,61.0917,61.1375,39063.0
2018-03-20 13:20:00,66.73,66.75,66.67,66.68,23435.0,61.1375,61.1558,61.0825,61.0917,23435.0
2018-03-20 13:25:00,66.68,66.7,66.63,66.64,11789.0,61.0917,61.11,61.0459,61.0551,11789.0
2018-03-20 13:30:00,66.63,66.68,66.6,66.65,19606.0,61.0459,61.0917,61.0184,61.0642,19606.0
2018-03-20 13:35:00,66.64,66.64,66.56,66.6,50607.0,61.0551,61.0551,60.9818,61.0184,50607.0
2018-03-20 13:40:00,66.6,66.67,66.58,66.62,54330.0,61.0184,61.0825,61.0001,61.0367,54330.0
2018-03-20 13:45:00,66.62,66.69,66.59,66.69,23827.0,61.0367,61.1009,61.0092,61.1009,23827.0
2018-03-20 13:50:00,66.69,66.71,66.64,66.66,22991.0,61.1009,61.1192,61.0551,61.0734,22991.0
2018-03-20 13:55:00,66.67,66.69,66.59,66.61,27189.0,61.0825,61.1009,61.0092,61.0276,27189.0
2018-03-20 14:00:00,66.61,66.67,66.54,66.65,243713.0,61.0276,61.0825,60.9634,61.0642,243713.0
2018-03-20 14:05:00,66.66,66.68,66.62,66.63,26052.0,61.0734,61.0917,61.0367,61.0459,26052.0
2018-03-20 14:10:00,66.63,66.65,66.56,66.6,20458.0,61.0459,61.0642,60.9818,61.0184,20458.0
2018-03-20 14:15:00,66.59,66.64,66.58,66.64,23333.0,61.0092,61.0551,61.0001,61.0551,23333.0
2018-03-20 14:20:00,66.63,66.66,66.58,66.6,45833.0,61.0459,61.0734,61.0001,61.0184,45833.0
2018-03-20 14:25:00,66.61,66.65,66.58,66.65,46459.0,61.0276,61.0642,61.0001,61.0642,46459.0
2018-03-20 14:30:00,66.64,66.67,66.62,66.62,55588.0,61.0551,61.0825,61.0367,61.0367,55588.0
2018-03-20 14:35:00,66.62,66.69,66.6,66.69,63496.0,61.0367,61.1009,61.0184,61.1009,63496.0
2018-03-20 14:40:00,66.69,66.75,66.66,66.74,45212.0,61.1009,61.1558,61.0734,61.1467,45212.0
2018-03-20 14:45:00,66.73,66.76,66.7,66.74,32557.0,61.1375,61.165,61.11,61.1467,32557.0
2018-03-20 14:50:00,66.75,66.79,66.73,66.76,30064.0,61.1558,61.1925,61.1375,61.165,30064.0
2018-03-20 14:55:00,66.76,66.78,66.71,66.72,57666.0,61.165,61.1833,61.1192,61.1284,57666.0
2018-03-20 15:00:00,66.73,66.75,66.69,66.73,39825.0,61.1375,61.1558,61.1009,61.1375,39825.0
2018-03-20 15:05:00,66.73,66.74,66.67,66.69,40069.0,61.1375,61.1467,61.0825,61.1009,40069.0
2018-03-20 15:10:00,66.7,66.73,66.65,66.73,47315.0,61.11,61.1375,61.0642,61.1375,47315.0
2018-03-20 15:15:00,66.73,66.74,66.67,66.69,46334.0,61.1375,61.1467,61.0825,61.1009,46334.0
2018-03-20 15:20:00,66.69,66.72,66.68,66.71,61159.0,61.1009,61.1284,61.0917,61.1192,61159.0
2018-03-20 15:25:00,66.7,66.73,66.68,66.71,155493.0,61.11,61.1375,61.0917,61.1192,155493.0
2018-03-20 15:30:00,66.7,66.8,66.7,66.8,89120.0,61.11,61.2016,61.11,61.2016,89120.0
2018-03-20 15:35:00,66.81,66.81,66.68,66.73,85221.0,61.2108,61.2108,61.0917,61.1375,85221.0
2018-03-20 15:40:00,66.73,66.75,66.72,66.73,88217.0,61.1375,61.1558,61.1284,61.1375,88217.0
2018-03-20 15:45:00,66.73,66.76,66.69,66.75,119772.0,61.1375,61.165,61.1009,61.1558,119772.0
2018-03-20 15:50:00,66.74,66.78,66.72,66.78,123228.0,61.1467,61.1833,61.1284,61.1833,123228.0
2018-03-20 15:55:00,66.78,66.87,66.76,66.81,607566.0,61.1833,61.2658,61.165,61.2108,607566.0
2018-03-21 09:30:00,66.73,67.19,66.72,67.19,132608.0,61.1375,61.559,61.1284,61.559,132608.0
2018-03-21 09:35:00,67.18,67.21,67.01,67.08,124326.0,61.5498,61.5773,61.3941,61.4582,124326.0
2018-03-21 09:40:00,67.09,67.14,66.98,67.01,44719.0,61.4673,61.5132,61.3666,61.3941,44719.0
2018-03-21 09:45:00,67.0,67.1,66.93,66.95,63640.0,61.3849,61.4765,61.3208,61.3391,63640.0
2018-03-21 09:50:00,66.95,66.95,66.83,66.86,72808.0,61.3391,61.3391,61.2291,61.2566,72808.0
2018-03-21 09:55:00,66.86,67.05,66.86,67.04,146884.0,61.2566,61.4307,61.2566,61.4215,146884.0
2018-03-21 10:00:00,67.05,67.11,66.93,66.95,84071.0,61.4307,61.4857,61.3208,61.3391,84071.0
2018-03-21 10:05:00,66.95,67.0,66.84,66.87,95000.0,61.3391,61.3849,61.2383,61.2658,95000.0
2018-03-21 10:10:00,66.88,66.88,66.8,66.82,81613.0,61.2749,61.2749,61.2016,61.22,81613.0
2018-03-21 10:15:00,66.82,66.85,66.77,66.8,49073.0,61.22,61.2475,61.1742,61.2016,49073.0
2018-03-21 10:20:00,66.81,66.81,66.71,66.76,44614.0,61.2108,61.2108,61.1192,61.165,44614.0
2018-03-21 10:25:00,66.76,66.84,66.76,66.84,34694.0,61.165,61.2383,61.165,61.2383,34694.0
2018-03-21 10:30:00,66.83,66.89,66.76,66.76,34959.0,61.2291,61.2841,61.165,61.165,34959.0
2018-03-21 10:35:00,66.77,66.86,66.73,66.8,43923.0,61.1742,61.2566,61.1375,61.2016,43923.0
2018-03-21 10:40:00,66.8,66.82,66.75,66.8,42787.0,61.2016,61.22,61.1558,61.2016,42787.0
2018-03-21 10:45:00,66.8,66.9,66.76,66.9,48409.0,61.2016,61.2933,61.165,61.2933,48409.0
2018-03-21 10:50:00,66.91,67.0,66.91,66.95,78796.0,61.3024,61.3849,61.3024,61.3391,78796.0
2018-03-21 10:55:00,66.95,67.01,66.95,66.99,93253.0,61.3391,61.3941,61.3391,61.3757,93253.0
2018-03-21 11:00:00,67.0,67.05,66.83,66.87,113021.0,61.3849,61.4307,61.2291,61.2658,113021.0
2018-03-21 11:05:00,66.87,66.91,66.85,66.91,54734.0,61.2658,61.3024,61.2475,61.3024,54734.0
2018-03-21 11:10:00,66.92,66.95,66.81,66.81,41040.0,61.3116,61.3391,61.2108,61.2108,41040.0
2018-03-21 11:15:00,66.81,66.84,66.74,66.79,33475.0,61.2108,61.2383,61.1467,61.1925,33475.0
2018-03-21 11:20:00,66.78,66.84,66.76,66.83,40975.0,61.1833,61.2383,61.165,61.2291,40975.0
2018-03-21 11:25:00,66.84,66.85,66.74,66.78,32898.0,61.2383,61.2475,61.1467,61.1833,32898.0
2018-03-21 11:30:00,66.77,66.85,66.76,66.82,32708.0,61.1742,61.2475,61.165,61.22,32708.0
2018-03-21 11:35:00,66.81,66.95,66.81,66.94,47781.0,61.2108,61.3391,61.2108,61.3299,47781.0
2018-03-21 11:40:00,66.93,67.0,66.9,67.0,175755.0,61.3208,61.3849,61.2933,61.3849,175755.0
2018-03-21 11:45:00,66.99,66.99,66.93,66.95,18336.0,61.3757,61.3757,61.3208,61.3391,18336.0
2018-03-21 11:50:00,66.94,67.14,66.94,67.1,93161.0,61.3299,61.5132,61.3299,61.4765,93161.0
2018-03-21 11:55:00,67.09,67.16,67.08,67.13,101062.0,61.4673,61.5315,61.4582,61.504,101062.0
2018-03-21 12:00:00,67.13,67.16,67.11,67.12,39762.0,61.504,61.5315,61.4857,61.4948,39762.0
2018-03-21 12:05:00,67.13,67.14,67.08,67.09,39060.0,61.504,61.5132,61.4582,61.4673,39060.0
2018-03-21 12:10:00,67.1,67.1,66.99,66.99,30246.0,61.4765,61.4765,61.3757,61.3757,30246.0
2018-03-21 12:15:00,66.97,66.97,66.9,66.96,32688.0,61.3574,61.3574,61.2933,61.3482,32688.0
2018-03-21 12:20:00,66.95,66.98,66.95,66.98,10755.0,61.3391,61.3666,61.3391,61.3666,10755.0
2018-03-21 12:25:00,66.98,67.06,66.96,67.02,56935.0,61.3666,61.4399,61.3482,61.4032,56935.0
2018-03-21 12:30:00,67.01,67.01,66.89,66.91,31684.0,61.3941,61.3941,61.2841,61.3024,31684.0
2018-03-21 12:35:00,66.91,67.02,66.91,67.02,28247.0,61.3024,61.4032,61.3024,61.4032,28247.0
2018-03-21 12:40:00,67.03,67.08,67.02,67.08,33118.0,61.4124,61.4582,61.4032,61.4582,33118.0
2018-03-21 12:45:00,67.08,67.08,67.03,67.05,15601.0,61.4582,61.4582,61.4124,61.4307,15601.0
2018-03-21 12:50:00,67.04,67.07,67.0,67.02,18237.0,61.4215,61.449,61.3849,61.4032,18237.0
2018-03-21 12:55:00,67.02,67.08,67.01,67.08,18896.0,61.4032,61.4582,61.3941,61.4582,18896.0
2018-03-21 13:00:00,67.09,67.1,67.02,67.04,22561.0,61.4673,61.4765,61.4032,61.4215,22561.0
2018-03-21 13:05:00,67.03,67.04,66.99,67.0,21661.0,61.4124,61.4215,61.3757,61.3849,21661.0
2018-03-21 13:10:00,67.0,67.03,67.0,67.0,23307.0,61.3849,61.4124,61.3849,61.3849,23307.0
2018-03-21 13:15:00,67.02,67.04,67.0,67.02,26660.0,61.4032,61.4215,61.3849,61.4032,26660.0
2018-03-21 13:20:00,67.02,67.04,67.0,67.02,18760.0,61.4032,61.4215,61.3849,61.4032,18760.0
2018-03-21 13:25:00,67.02,67.02,66.99,67.0,19869.0,61.4032,61.4032,61.3757,61.3849,19869.0
2018-03-21 13:30:00,67.0,67.01,66.99,67.0,33108.0,61.3849,61.3941,61.3757,61.3849,33108.0
2018-03-21 13:35:00,67.0,67.0,66.92,66.95,37247.0,61.3849,61.3849,61.3116,61.3391,37247.0
2018-03-21 13:40:00,66.95,66.96,66.89,66.89,34025.0,61.3391,61.3482,61.2841,61.2841,34025.0
2018-03-21 13:45:00,66.9,66.92,66.86,66.89,39391.0,61.2933,61.3116,61.2566,61.2841,39391.0
2018-03-21 13:50:00,66.89,66.92,66.84,66.89,35307.0,61.2841,61.3116,61.2383,61.2841,35307.0
2018-03-21 13:55:00,66.89,66.91,66.84,66.87,45399.0,61.2841,61.3024,61.2383,61.2658,45399.0
2018-03-21 14:00:00,66.88,67.19,66.76,66.92,145467.0,61.2749,61.559,61.165,61.3116,145467.0
2018-03-21 14:05:00,66.89,67.01,66.88,66.96,48713.0,61.2841,61.3941,61.2749,61.3482,48713.0
2018-03-21 14:10:00,66.95,67.0,66.89,66.92,55164.0,61.3391,61.3849,61.2841,61.3116,55164.0
2018-03-21 14:15:00,66.92,67.03,66.88,66.9,73143.0,61.3116,61.4124,61.2749,61.2933,73143.0
2018-03-21 14:20:00,66.9,66.92,66.8,66.89,50194.0,61.2933,61.3116,61.2016,61.2841,50194.0
2018-03-21 14:25:00,66.88,66.89,66.72,66.81,39073.0,61.2749,61.2841,61.1284,61.2108,39073.0
2018-03-21 14:30:00,66.81,66.83,66.68,66.79,55819.0,61.2108,61.2291,61.0917,61.1925,55819.0
2018-03-21 14:35:00,66.78,66.79,66.57,66.58,66364.0,61.1833,61.1925,60.9909,61.0001,66364.0
2018-03-21 14:40:00,66.58,66.71,66.51,66.67,59470.0,61.0001,61.1192,60.936,61.0825,59470.0
2018-03-21 14:45:00,66.65,66.67,66.44,66.45,65173.0,61.0642,61.0825,60.8718,60.881,65173.0
2018-03-21 14:50:00,66.45,66.47,66.31,66.45,59939.0,60.881,60.8993,60.7527,60.881,59939.0
2018-03-21 14:55:00,66.46,66.53,66.43,66.52,54085.0,60.8901,60.9543,60.8627,60.9451,54085.0
2018-03-21 15:00:00,66.51,66.65,66.49,66.6,61187.0,60.936,61.0642,60.9176,61.0184,61187.0
2018-03-21 15:05:00,66.6,66.6,66.45,66.56,76904.0,61.0184,61.0184,60.881,60.9818,76904.0
2018-03-21 15:10:00,66.57,66.79,66.53,66.78,66893.0,60.9909,61.1925,60.9543,61.1833,66893.0
2018-03-21 15:15:00,66.78,66.78,66.67,66.69,49130.0,61.1833,61.1833,61.0825,61.1009,49130.0
2018-03-21 15:20:00,66.7,66.72,66.65,66.69,38758.0,61.11,61.1284,61.0642,61.1009,38758.0
2018-03-21 15:25:00,66.69,66.71,66.63,66.65,46934.0,61.1009,61.1192,61.0459,61.0642,46934.0
2018-03-21 15:30:00,66.65,66.7,66.62,66.68,53566.0,61.0642,61.11,61.0367,61.0917,53566.0
2018-03-21 15:35:00,66.68,66.74,66.67,66.71,65350.0,61.0917,61.1467,61.0825,61.1192,65350.0
2018-03-21 15:40:00,66.72,66.72,66.63,66.65,82248.0,61.1284,61.1284,61.0459,61.0642,82248.0
2018-03-21 15:45:00,66.65,66.73,66.62,66.68,104880.0,61.0642,61.1375,61.0367,61.0917,104880.0
2018-03-21 15:50:00,66.68,66.68,66.5,66.5,116527.0,61.0917,61.0917,60.9268,60.9268,116527.0
2018-03-21 15:55:00,66.5,66.5,66.36,66.37,302358.0,60.9268,60.9268,60.7985,60.8077,302358.0
2018-03-22 09:30:00,65.6,65.83,64.9,65.53,529850.0,60.1022,60.3129,59.4609,60.0381,529850.0
2018-03-22 09:35:00,65.53,65.95,65.29,65.77,319208.0,60.0381,60.4229,59.8182,60.258,319208.0
2018-03-22 09:40:00,65.78,65.99,65.49,65.61,129843.0,60.2671,60.4595,60.0014,60.1114,129843.0
2018-03-22 09:45:00,65.61,65.87,65.49,65.81,119412.0,60.1114,60.3496,60.0014,60.2946,119412.0
2018-03-22 09:50:00,65.8,65.85,65.62,65.68,178800.0,60.2855,60.3313,60.1205,60.1755,178800.0
2018-03-22 09:55:00,65.67,65.81,65.57,65.71,86146.0,60.1664,60.2946,60.0747,60.203,86146.0
2018-03-22 10:00:00,65.7,65.7,65.49,65.61,120604.0,60.1938,60.1938,60.0014,60.1114,120604.0
2018-03-22 10:05:00,65.62,65.63,65.53,65.59,84471.0,60.1205,60.1297,60.0381,60.0931,84471.0
2018-03-22 10:10:00,65.59,65.59,65.47,65.49,203836.0,60.0931,60.0931,59.9831,60.0014,203836.0
2018-03-22 10:15:00,65.48,65.56,65.46,65.52,185333.0,59.9923,60.0656,59.974,60.0289,185333.0
2018-03-22 10:20:00,65.51,65.52,65.43,65.51,87920.0,60.0198,60.0289,59.9465,60.0198,87920.0
2018-03-22 10:25:00,65.51,65.54,65.43,65.47,116230.0,60.0198,60.0472,59.9465,59.9831,116230.0
2018-03-22 10:30:00,65.49,65.49,65.29,65.37,100566.0,60.0014,60.0014,59.8182,59.8915,100566.0
2018-03-22 10:35:00,65.39,65.51,65.34,65.47,63001.0,59.9098,60.0198,59.864,59.9831,63001.0
2018-03-22 10:40:00,65.48,65.51,65.36,65.42,180325.0,59.9923,60.0198,59.8823,59.9373,180325.0
2018-03-22 10:45:00,65.41,65.43,65.13,65.19,58789.0,59.9281,59.9465,59.6716,59.7266,58789.0
2018-03-22 10:50:00,65.19,65.21,65.06,65.14,84030.0,59.7266,59.7449,59.6075,59.6808,84030.0
2018-03-22 10:55:00,65.15,65.21,65.02,65.2,99200.0,59.6899,59.7449,59.5708,59.7357,99200.0
2018-03-22 11:00:00,65.2,65.35,65.2,65.23,38051.0,59.7357,59.8732,59.7357,59.7632,38051.0
2018-03-22 11:05:00,65.23,65.33,65.16,65.32,61736.0,59.7632,59.8548,59.6991,59.8457,61736.0
2018-03-22 11:10:00,65.33,65.42,65.28,65.39,99088.0,59.8548,59.9373,59.809,59.9098,99088.0
2018-03-22 11:15:00,65.4,65.52,65.4,65.49,138088.0,59.919,60.0289,59.919,60.0014,138088.0
2018-03-22 11:20:00,65.48,65.49,65.32,65.47,74971.0,59.9923,60.0014,59.8457,59.9831,74971.0
2018-03-22 11:25:00,65.47,65.49,65.4,65.49,127765.0,59.9831,60.0014,59.919,60.0014,127765.0
2018-03-22 11:30:00,65.49,65.51,65.21,65.23,70750.0,60.0014,60.0198,59.7449,59.7632,70750.0
2018-03-22 11:35:00,65.23,65.24,65.13,65.14,36874.0,59.7632,59.7724,59.6716,59.6808,36874.0
2018-03-22 11:40:00,65.15,65.23,65.07,65.22,164054.0,59.6899,59.7632,59.6166,59.7541,164054.0
2018-03-22 11:45:00,65.22,65.3,65.15,65.15,141631.0,59.7541,59.8274,59.6899,59.6899,141631.0
2018-03-22 11:50:00,65.15,65.27,65.12,65.23,35270.0,59.6899,59.7999,59.6624,59.7632,35270.0
2018-03-22 11:55:00,65.24,65.26,65.15,65.17,41698.0,59.7724,59.7907,59.6899,59.7083,41698.0
2018-03-22 12:00:00,65.18,65.27,65.08,65.27,43495.0,59.7174,59.7999,59.6258,59.7999,43495.0
2018-03-22 12:05:00,65.28,65.34,65.23,65.31,59761.0,59.809,59.864,59.7632,59.8365,59761.0
2018-03-22 12:10:00,65.32,65.32,65.18,65.19,29670.0,59.8457,59.8457,59.7174,59.7266,29670.0
2018-03-22 12:15:00,65.2,65.43,65.11,65.4,81064.0,59.7357,59.9465,59.6533,59.919,81064.0
2018-03-22 12:20:00,65.41,65.5,65.37,65.43,51092.0,59.9281,60.0106,59.8915,59.9465,51092.0
2018-03-22 12:25:00,65.44,65.64,65.43,65.61,39574.0,59.9556,60.1389,59.9465,60.1114,39574.0
2018-03-22 12:30:00,65.61,65.66,65.52,65.66,78298.0,60.1114,60.1572,60.0289,60.1572,78298.0
2018-03-22 12:35:00,65.66,65.67,65.48,65.48,63229.0,60.1572,60.1664,59.9923,59.9923,63229.0
2018-03-22 12:40:00,65.48,65.53,65.44,65.46,44597.0,59.9923,60.0381,59.9556,59.974,44597.0
2018-03-22 12:45:00,65.46,65.53,65.42,65.48,42562.0,59.974,60.0381,59.9373,59.9923,42562.0
2018-03-22 12:50:00,65.49,65.66,65.45,65.46,68381.0,60.0014,60.1572,59.9648,59.974,68381.0
2018-03-22 12:55:00,65.45,65.51,65.43,65.51,34883.0,59.9648,60.0198,59.9465,60.0198,34883.0
2018-03-22 13:00:00,65.5,65.5,65.37,65.45,42820.0,60.0106,60.0106,59.8915,59.9648,42820.0
2018-03-22 13:05:00,65.45,65.5,65.35,65.5,31072.0,59.9648,60.0106,59.8732,60.0106,31072.0
2018-03-22 13:10:00,65.49,65.63,65.48,65.63,66446.0,60.0014,60.1297,59.9923,60.1297,66446.0
2018-03-22 13:15:00,65.61,66.15,65.07,65.57,578055.0,60.1114,60.6061,59.6166,60.0747,578055.0
2018-03-22 13:20:00,65.57,65.95,65.49,65.86,157070.0,60.0747,60.4229,60.0014,60.3404,157070.0
2018-03-22 13:25:00,65.86,65.91,65.71,65.91,77893.0,60.3404,60.3862,60.203,60.3862,77893.0
2018-03-22 13:30:00,65.92,66.01,65.87,65.92,117394.0,60.3954,60.4779,60.3496,60.3954,117394.0
2018-03-22 13:35:00,65.92,65.98,65.86,65.88,130125.0,60.3954,60.4504,60.3404,60.3588,130125.0
2018-03-22 13:40:00,65.89,65.93,65.85,65.85,67550.0,60.3679,60.4046,60.3313,60.3313,67550.0
2018-03-22 13:45:00,65.85,65.91,65.82,65.87,64986.0,60.3313,60.3862,60.3038,60.3496,64986.0
2018-03-22 13:50:00,65.86,65.91,65.83,65.84,46057.0,60.3404,60.3862,60.3129,60.3221,46057.0
2018-03-22 13:55:00,65.83,65.97,65.81,65.91,101719.0,60.3129,60.4412,60.2946,60.3862,101719.0
2018-03-22 14:00:00,65.91,66.04,65.89,66.03,77908.0,60.3862,60.5053,60.3679,60.4962,77908.0
2018-03-22 14:05:00,66.03,66.03,65.97,66.01,132681.0,60.4962,60.4962,60.4412,60.4779,132681.0
2018-03-22 14:10:00,66.01,66.02,65.91,65.99,76689.0,60.4779,60.487,60.3862,60.4595,76689.0
2018-03-22 14:15:00,66.0,66.0,65.78,65.78,59739.0,60.4687,60.4687,60.2671,60.2671,59739.0
2018-03-22 14:20:00,65.78,65.8,65.61,65.62,95576.0,60.2671,60.2855,60.1114,60.1205,95576.0
2018-03-22 14:25:00,65.63,65.67,65.55,65.59,69883.0,60.1297,60.1664,60.0564,60.0931,69883.0
2018-03-22 14:30:00,65.59,65.59,65.46,65.48,99167.0,60.0931,60.0931,59.974,59.9923,99167.0
2018-03-22 14:35:00,65.48,65.53,65.46,65.51,69610.0,59.9923,60.0381,59.974,60.0198,69610.0
2018-03-22 14:40:00,65.51,65.52,65.3,65.37,79879.0,60.0198,60.0289,59.8274,59.8915,79879.0
2018-03-22 14:45:00,65.38,65.41,65.31,65.33,63476.0,59.9007,59.9281,59.8365,59.8548,63476.0
2018-03-22 14:50:00,65.33,65.37,65.26,65.32,79026.0,59.8548,59.8915,59.7907,59.8457,79026.0
2018-03-22 14:55:00,65.32,65.34,65.12,65.2,130015.0,59.8457,59.864,59.6624,59.7357,130015.0
2018-03-22 15:00:00,65.2,65.28,65.15,65.21,123850.0,59.7357,59.809,59.6899,59.7449,123850.0
2018-03-22 15:05:00,65.21,65.22,64.91,64.92,167834.0,59.7449,59.7541,59.47,59.4792,167834.0
2018-03-22 15:10:00,64.91,65.04,64.81,65.01,200713.0,59.47,59.5892,59.3784,59.5617,200713.0
2018-03-22 15:15:00,65.0,65.01,64.62,64.68,143872.0,59.5525,59.5617,59.2044,59.2593,143872.0
2018-03-22 15:20:00,64.71,64.79,64.66,64.71,188595.0,59.2868,59.3601,59.241,59.2868,188595.0
2018-03-22 15:25:00,64.71,64.77,64.51,64.58,146014.0,59.2868,59.3418,59.1036,59.1677,146014.0
2018-03-22 15:30:00,64.58,64.7,64.52,64.7,185032.0,59.1677,59.2776,59.1127,59.2776,185032.0
2018-03-22 15:35:00,64.71,64.71,64.54,64.58,149938.0,59.2868,59.2868,59.1311,59.1677,149938.0
2018-03-22 15:40:00,64.58,64.64,64.52,64.56,143331.0,59.1677,59.2227,59.1127,59.1494,143331.0
2018-03-22 15:45:00,64.56,64.57,64.23,64.34,262182.0,59.1494,59.1585,58.847,58.9478,262182.0
2018-03-22 15:50:00,64.34,64.43,64.32,64.38,341430.0,58.9478,59.0303,58.9295,58.9845,341430.0
2018-03-22 15:55:00,64.37,64.53,64.24,64.46,708137.0,58.9753,59.1219,58.8562,59.0578,708137.0
2018-03-23 09:30:00,66.7,67.22,66.7,67.04,1026813.0,61.11,61.5865,61.11,61.4215,1026813.0
2018-03-23 09:35:00,67.04,67.1,66.69,66.96,611032.0,61.4215,61.4765,61.1009,61.3482,611032.0
2018-03-23 09:40:00,66.95,66.96,66.43,66.75,250171.0,61.3391,61.3482,60.8627,61.1558,250171.0
2018-03-23 09:45:00,66.74,66.8,66.32,66.38,301142.0,61.1467,61.2016,60.7619,60.8168,301142.0
2018-03-23 09:50:00,66.39,66.62,66.25,66.3,281929.0,60.826,61.0367,60.6977,60.7436,281929.0
2018-03-23 09:55:00,66.32,66.35,66.01,66.17,388684.0,60.7619,60.7894,60.4779,60.6244,388684.0
2018-03-23 10:00:00,66.17,66.55,66.17,66.52,393244.0,60.6244,60.9726,60.6244,60.9451,393244.0
2018-03-23 10:05:00,66.52,66.72,66.48,66.7,253437.0,60.9451,61.1284,60.9085,61.11,253437.0
2018-03-23 10:10:00,66.68,66.88,66.49,66.6,242193.0,61.0917,61.2749,60.9176,61.0184,242193.0
2018-03-23 10:15:00,66.59,66.72,66.41,66.44,283745.0,61.0092,61.1284,60.8443,60.8718,283745.0
2018-03-23 10:20:00,66.42,66.48,66.23,66.3,187367.0,60.8535,60.9085,60.6794,60.7436,187367.0
2018-03-23 10:25:00,66.33,66.5,66.29,66.32,118777.0,60.771,60.9268,60.7344,60.7619,118777.0
2018-03-23 10:30:00,66.32,66.51,66.16,66.49,146774.0,60.7619,60.936,60.6153,60.9176,146774.0
2018-03-23 10:35:00,66.48,66.82,66.47,66.61,588420.0,60.9085,61.22,60.8993,61.0276,588420.0
2018-03-23 10:40:00,66.63,66.81,66.54,66.6,131473.0,61.0459,61.2108,60.9634,61.0184,131473.0
2018-03-23 10:45:00,66.6,66.67,66.39,66.4,145507.0,61.0184,61.0825,60.826,60.8352,145507.0
2018-03-23 10:50:00,66.39,66.53,66.26,66.45,94641.0,60.826,60.9543,60.7069,60.881,94641.0
2018-03-23 10:55:00,66.45,66.52,66.3,66.47,70358.0,60.881,60.9451,60.7436,60.8993,70358.0
2018-03-23 11:00:00,66.49,66.61,66.44,66.6,126015.0,60.9176,61.0276,60.8718,61.0184,126015.0
2018-03-23 11:05:00,66.61,66.65,66.46,66.48,128009.0,61.0276,61.0642,60.8901,60.9085,128009.0
2018-03-23 11:10:00,66.48,66.53,66.38,66.4,105728.0,60.9085,60.9543,60.8168,60.8352,105728.0
2018-03-23 11:15:00,66.4,66.58,66.39,66.51,107404.0,60.8352,61.0001,60.826,60.936,107404.0
2018-03-23 11:20:00,66.51,66.55,66.46,66.48,112322.0,60.936,60.9726,60.8901,60.9085,112322.0
2018-03-23 11:25:00,66.48,66.55,66.34,66.34,99224.0,60.9085,60.9726,60.7802,60.7802,99224.0
2018-03-23 11:30:00,66.34,66.46,66.34,66.44,137531.0,60.7802,60.8901,60.7802,60.8718,137531.0
2018-03-23 11:35:00,66.45,66.45,66.18,66.22,131319.0,60.881,60.881,60.6336,60.6703,131319.0
2018-03-23 11:40:00,66.21,66.31,66.15,66.17,128156.0,60.6611,60.7527,60.6061,60.6244,128156.0
2018-03-23 11:45:00,66.17,66.34,66.16,66.17,86702.0,60.6244,60.7802,60.6153,60.6244,86702.0
2018-03-23 11:50:00,66.17,66.2,66.07,66.1,143737.0,60.6244,60.6519,60.5328,60.5603,143737.0
2018-03-23 11:55:00,66.1,66.13,65.96,66.03,212732.0,60.5603,60.5878,60.432,60.4962,212732.0
2018-03-23 12:00:00,66.03,66.15,65.96,66.15,226919.0,60.4962,60.6061,60.432,60.6061,226919.0
2018-03-23 12:05:00,66.15,66.43,66.15,66.23,135752.0,60.6061,60.8627,60.6061,60.6794,135752.0
2018-03-23 12:10:00,66.22,66.22,66.1,66.16,55650.0,60.6703,60.6703,60.5603,60.6153,55650.0
2018-03-23 12:15:00,66.16,66.25,65.8,65.86,131783.0,60.6153,60.6977,60.2855,60.3404,131783.0
2018-03-23 12:20:00,65.87,65.95,65.82,65.93,84029.0,60.3496,60.4229,60.3038,60.4046,84029.0
2018-03-23 12:25:00,65.93,66.13,65.88,66.12,107964.0,60.4046,60.5878,60.3588,60.5786,107964.0
2018-03-23 12:30:00,66.11,66.13,65.87,65.89,106690.0,60.5695,60.5878,60.3496,60.3679,106690.0
2018-03-23 12:35:00,65.89,65.91,65.8,65.84,119929.0,60.3679,60.3862,60.2855,60.3221,119929.0
2018-03-23 12:40:00,65.84,65.85,65.68,65.7,70506.0,60.3221,60.3313,60.1755,60.1938,70506.0
2018-03-23 12:45:00,65.68,65.9,65.65,65.86,90669.0,60.1755,60.3771,60.148,60.3404,90669.0
2018-03-23 12:50:00,65.87,65.91,65.73,65.76,69024.0,60.3496,60.3862,60.2213,60.2488,69024.0
2018-03-23 12:55:00,65.75,65.85,65.7,65.84,47031.0,60.2396,60.3313,60.1938,60.3221,47031.0
2018-03-23 13:00:00,65.84,65.98,65.76,65.95,69752.0,60.3221,60.4504,60.2488,60.4229,69752.0
2018-03-23 13:05:00,65.95,66.15,65.93,66.15,70316.0,60.4229,60.6061,60.4046,60.6061,70316.0
2018-03-23 13:10:00,66.14,66.21,66.09,66.11,78844.0,60.597,60.6611,60.5512,60.5695,78844.0
2018-03-23 13:15:00,66.11,66.21,66.0,66.2,83499.0,60.5695,60.6611,60.4687,60.6519,83499.0
2018-03-23 13:20:00,66.2,66.44,66.15,66.41,90084.0,60.6519,60.8718,60.6061,60.8443,90084.0
2018-03-23 13:25:00,66.4,66.47,66.31,66.43,83143.0,60.8352,60.8993,60.7527,60.8627,83143.0
2018-03-23 13:30:00,66.42,66.6,66.41,66.45,211983.0,60.8535,61.0184,60.8443,60.881,211983.0
2018-03-23 13:35:00,66.44,66.44,66.09,66.09,119459.0,60.8718,60.8718,60.5512,60.5512,119459.0
2018-03-23 13:40:00,66.09,66.11,65.98,66.06,61954.0,60.5512,60.5695,60.4504,60.5237,61954.0
2018-03-23 13:45:00,66.06,66.23,66.05,66.12,99113.0,60.5237,60.6794,60.5145,60.5786,99113.0
2018-03-23 13:50:00,66.13,66.25,66.09,66.25,169092.0,60.5878,60.6977,60.5512,60.6977,169092.0
2018-03-23 13:55:00,66.25,66.27,66.14,66.22,86374.0,60.6977,60.7161,60.597,60.6703,86374.0
2018-03-23 14:00:00,66.22,66.34,66.09,66.13,70641.0,60.6703,60.7802,60.5512,60.5878,70641.0
2018-03-23 14:05:00,66.13,66.24,66.1,66.23,92350.0,60.5878,60.6886,60.5603,60.6794,92350.0
2018-03-23 14:10:00,66.23,66.24,66.0,66.01,115226.0,60.6794,60.6886,60.4687,60.4779,115226.0
2018-03-23 14:15:00,66.0,66.15,65.96,65.98,141972.0,60.4687,60.6061,60.432,60.4504,141972.0
2018-03-23 14:20:00,65.98,66.0,65.78,65.98,86502.0,60.4504,60.4687,60.2671,60.4504,86502.0
2018-03-23 14:25:00,65.98,65.98,65.81,65.89,62168.0,60.4504,60.4504,60.2946,60.3679,62168.0
2018-03-23 14:30:00,65.89,65.96,65.79,65.96,105173.0,60.3679,60.432,60.2763,60.432,105173.0
2018-03-23 14:35:00,65.96,65.96,65.76,65.78,56537.0,60.432,60.432,60.2488,60.2671,56537.0
2018-03-23 14:40:00,65.78,65.87,65.72,65.73,68942.0,60.2671,60.3496,60.2122,60.2213,68942.0
2018-03-23 14:45:00,65.74,65.74,65.39,65.47,126191.0,60.2305,60.2305,59.9098,59.9831,126191.0
2018-03-23 14:50:00,65.47,65.48,65.29,65.41,116558.0,59.9831,59.9923,59.8182,59.9281,116558.0
2018-03-23 14:55:00,65.42,65.42,65.09,65.14,133382.0,59.9373,59.9373,59.635,59.6808,133382.0
2018-03-23 15:00:00,65.13,65.18,64.91,64.97,179371.0,59.6716,59.7174,59.47,59.525,179371.0
2018-03-23 15:05:00,64.98,65.1,64.88,64.93,170373.0,59.5342,59.6441,59.4426,59.4884,170373.0
2018-03-23 15:10:00,64.93,65.08,64.9,65.02,136426.0,59.4884,59.6258,59.4609,59.5708,136426.0
2018-03-23 15:15:00,65.02,65.17,65.0,65.05,206794.0,59.5708,59.7083,59.5525,59.5983,206794.0
2018-03-23 15:20:00,65.05,65.06,64.82,64.82,142432.0,59.5983,59.6075,59.3876,59.3876,142432.0
2018-03-23 15:25:00,64.82,64.89,64.73,64.79,178658.0,59.3876,59.4517,59.3051,59.3601,178658.0
2018-03-23 15:30:00,64.78,64.85,64.71,64.81,313414.0,59.3509,59.4151,59.2868,59.3784,313414.0
2018-03-23 15:35:00,64.81,64.84,64.72,64.81,275830.0,59.3784,59.4059,59.296,59.3784,275830.0
2018-03-23 15:40:00,64.82,64.82,64.56,64.6,212925.0,59.3876,59.3876,59.1494,59.186,212925.0
2018-03-23 15:45:00,64.61,64.62,64.48,64.48,290890.0,59.1952,59.2044,59.0761,59.0761,290890.0
2018-03-23 15:50:00,64.49,64.66,64.46,64.6,463730.0,59.0852,59.241,59.0578,59.186,463730.0
2018-03-23 15:55:00,64.6,64.75,64.59,64.62,595545.0,59.186,59.3235,59.1769,59.2044,595545.0
2018-03-26 09:30:00,65.08,65.57,64.99,65.37,360883.0,59.6258,60.0747,59.5433,59.8915,360883.0
2018-03-26 09:35:00,65.36,65.63,65.25,65.52,219551.0,59.8823,60.1297,59.7816,60.0289,219551.0
2018-03-26 09:40:00,65.53,65.58,65.23,65.28,99126.0,60.0381,60.0839,59.7632,59.809,99126.0
2018-03-26 09:45:00,65.27,65.44,65.2,65.3,70530.0,59.7999,59.9556,59.7357,59.8274,70530.0
2018-03-26 09:50:00,65.31,65.6,65.28,65.59,89563.0,59.8365,60.1022,59.809,60.0931,89563.0
2018-03-26 09:55:00,65.59,65.82,65.58,65.79,135035.0,60.0931,60.3038,60.0839,60.2763,135035.0
2018-03-26 10:00:00,65.79,65.95,65.68,65.8,164133.0,60.2763,60.4229,60.1755,60.2855,164133.0
2018-03-26 10:05:00,65.8,65.83,65.69,65.76,78304.0,60.2855,60.3129,60.1847,60.2488,78304.0
2018-03-26 10:10:00,65.77,65.87,65.77,65.8,108658.0,60.258,60.3496,60.258,60.2855,108658.0
2018-03-26 10:15:00,65.8,65.86,65.77,65.85,67249.0,60.2855,60.3404,60.258,60.3313,67249.0
2018-03-26 10:20:00,65.85,65.87,65.8,65.81,63938.0,60.3313,60.3496,60.2855,60.2946,63938.0
2018-03-26 10:25:00,65.81,65.87,65.78,65.8,70531.0,60.2946,60.3496,60.2671,60.2855,70531.0
2018-03-26 10:30:00,65.79,65.8,65.64,65.78,95032.0,60.2763,60.2855,60.1389,60.2671,95032.0
2018-03-26 10:35:00,65.79,65.89,65.79,65.88,62555.0,60.2763,60.3679,60.2763,60.3588,62555.0
2018-03-26 10:40:00,65.88,65.99,65.85,65.91,167158.0,60.3588,60.4595,60.3313,60.3862,167158.0
2018-03-26 10:45:00,65.91,65.95,65.84,65.92,147721.0,60.3862,60.4229,60.3221,60.3954,147721.0
2018-03-26 10:50:00,65.93,65.97,65.86,65.91,116775.0,60.4046,60.4412,60.3404,60.3862,116775.0
2018-03-26 10:55:00,65.91,65.93,65.84,65.88,76583.0,60.3862,60.4046,60.3221,60.3588,76583.0
2018-03-26 11:00:00,65.88,65.96,65.82,65.94,104374.0,60.3588,60.432,60.3038,60.4137,104374.0
2018-03-26 11:05:00,65.94,65.95,65.75,65.76,96185.0,60.4137,60.4229,60.2396,60.2488,96185.0
2018-03-26 11:10:00,65.75,65.81,65.65,65.69,76875.0,60.2396,60.2946,60.148,60.1847,76875.0
2018-03-26 11:15:00,65.69,65.7,65.57,65.62,66374.0,60.1847,60.1938,60.0747,60.1205,66374.0
2018-03-26 11:20:00,65.62,65.63,65.45,65.53,122604.0,60.1205,60.1297,59.9648,60.0381,122604.0
2018-03-26 11:25:00,65.53,65.55,65.41,65.45,106305.0,60.0381,60.0564,59.9281,59.9648,106305.0
2018-03-26 11:30:00,65.44,65.55,65.37,65.52,140909.0,59.9556,60.0564,59.8915,60.0289,140909.0
2018-03-26 11:35:00,65.52,65.64,65.52,65.63,55557.0,60.0289,60.1389,60.0289,60.1297,55557.0
2018-03-26 11:40:00,65.64,65.75,65.63,65.75,54744.0,60.1389,60.2396,60.1297,60.2396,54744.0
2018-03-26 11:45:00,65.75,65.75,65.69,65.72,69285.0,60.2396,60.2396,60.1847,60.2122,69285.0
2018-03-26 11:50:00,65.71,65.75,65.68,65.71,69193.0,60.203,60.2396,60.1755,60.203,69193.0
2018-03-26 11:55:00,65.72,65.75,65.65,65.72,68652.0,60.2122,60.2396,60.148,60.2122,68652.0
2018-03-26 12:00:00,65.73,65.75,65.68,65.72,64159.0,60.2213,60.2396,60.1755,60.2122,64159.0
2018-03-26 12:05:00,65.73,65.83,65.72,65.75,167688.0,60.2213,60.3129,60.2122,60.2396,167688.0
2018-03-26 12:10:00,65.73,65.81,65.7,65.81,70136.0,60.2213,60.2946,60.1938,60.2946,70136.0
2018-03-26 12:15:00,65.8,65.82,65.76,65.81,90410.0,60.2855,60.3038,60.2488,60.2946,90410.0
2018-03-26 12:20:00,65.81,65.86,65.75,65.77,43198.0,60.2946,60.3404,60.2396,60.258,43198.0
2018-03-26 12:25:00,65.76,65.81,65.64,65.64,40146.0,60.2488,60.2946,60.1389,60.1389,40146.0
2018-03-26 12:30:00,65.65,65.86,65.65,65.86,94539.0,60.148,60.3404,60.148,60.3404,94539.0
2018-03-26 12:35:00,65.86,65.98,65.85,65.91,128274.0,60.3404,60.4504,60.3313,60.3862,128274.0
2018-03-26 12:40:00,65.91,65.95,65.86,65.86,38372.0,60.3862,60.4229,60.3404,60.3404,38372.0
2018-03-26 12:45:00,65.86,65.87,65.75,65.79,57864.0,60.3404,60.3496,60.2396,60.2763,57864.0
2018-03-26 12:50:00,65.8,65.88,65.75,65.78,43503.0,60.2855,60.3588,60.2396,60.2671,43503.0
2018-03-26 12:55:00,65.79,65.84,65.77,65.78,45448.0,60.2763,60.3221,60.258,60.2671,45448.0
2018-03-26 13:00:00,65.79,65.96,65.77,65.89,53781.0,60.2763,60.432,60.258,60.3679,53781.0
2018-03-26 13:05:00,65.88,65.9,65.82,65.83,30453.0,60.3588,60.3771,60.3038,60.3129,30453.0
2018-03-26 13:10:00,65.84,65.95,65.83,65.92,76038.0,60.3221,60.4229,60.3129,60.3954,76038.0
2018-03-26 13:15:00,65.92,66.05,65.92,65.92,61865.0,60.3954,60.5145,60.3954,60.3954,61865.0
2018-03-26 13:20:00,65.93,65.95,65.81,65.86,44727.0,60.4046,60.4229,60.2946,60.3404,44727.0
2018-03-26 13:25:00,65.86,65.86,65.73,65.75,45475.0,60.3404,60.3404,60.2213,60.2396,45475.0
2018-03-26 13:30:00,65.76,65.76,65.65,65.68,34206.0,60.2488,60.2488,60.148,60.1755,34206.0
2018-03-26 13:35:00,65.67,65.76,65.66,65.74,34996.0,60.1664,60.2488,60.1572,60.2305,34996.0
2018-03-26 13:40:00,65.75,65.76,65.64,65.64,48704.0,60.2396,60.2488,60.1389,60.1389,48704.0
2018-03-26 13:45:00,65.64,65.74,65.64,65.72,36781.0,60.1389,60.2305,60.1389,60.2122,36781.0
2018-03-26 13:50:00,65.71,65.73,65.63,65.63,38698.0,60.203,60.2213,60.1297,60.1297,38698.0
2018-03-26 13:55:00,65.63,65.7,65.58,65.69,139647.0,60.1297,60.1938,60.0839,60.1847,139647.0
2018-03-26 14:00:00,65.7,65.75,65.69,65.71,61361.0,60.1938,60.2396,60.1847,60.203,61361.0
2018-03-26 14:05:00,65.72,65.74,65.65,65.68,46669.0,60.2122,60.2305,60.148,60.1755,46669.0
2018-03-26 14:10:00,65.69,65.75,65.68,65.68,114418.0,60.1847,60.2396,60.1755,60.1755,114418.0
2018-03-26 14:15:00,65.69,65.74,65.68,65.72,48779.0,60.1847,60.2305,60.1755,60.2122,48779.0
2018-03-26 14:20:00,65.72,65.75,65.66,65.67,45650.0,60.2122,60.2396,60.1572,60.1664,45650.0
2018-03-26 14:25:00,65.68,65.75,65.65,65.75,181951.0,60.1755,60.2396,60.148,60.2396,181951.0
2018-03-26 14:30:00,65.75,65.83,65.74,65.81,110440.0,60.2396,60.3129,60.2305,60.2946,110440.0
2018-03-26 14:35:00,65.81,65.9,65.78,65.87,68593.0,60.2946,60.3771,60.2671,60.3496,68593.0
2018-03-26 14:40:00,65.88,65.93,65.83,65.87,113621.0,60.3588,60.4046,60.3129,60.3496,113621.0
2018-03-26 14:45:00,65.87,65.88,65.77,65.84,61343.0,60.3496,60.3588,60.258,60.3221,61343.0
2018-03-26 14:50:00,65.84,66.01,65.84,66.01,59146.0,60.3221,60.4779,60.3221,60.4779,59146.0
2018-03-26 14:55:00,66.01,66.06,65.91,65.91,151536.0,60.4779,60.5237,60.3862,60.3862,151536.0
2018-03-26 15:00:00,65.92,65.92,65.83,65.87,89912.0,60.3954,60.3954,60.3129,60.3496,89912.0
2018-03-26 15:05:00,65.86,65.93,65.76,65.78,96685.0,60.3404,60.4046,60.2488,60.2671,96685.0
2018-03-26 15:10:00,65.78,65.89,65.76,65.85,125716.0,60.2671,60.3679,60.2488,60.3313,125716.0
2018-03-26 15:15:00,65.84,65.9,65.77,65.89,78985.0,60.3221,60.3771,60.258,60.3679,78985.0
2018-03-26 15:20:00,65.9,65.9,65.78,65.79,69086.0,60.3771,60.3771,60.2671,60.2763,69086.0
2018-03-26 15:25:00,65.78,65.85,65.77,65.84,72401.0,60.2671,60.3313,60.258,60.3221,72401.0
2018-03-26 15:30:00,65.84,65.99,65.84,65.97,132230.0,60.3221,60.4595,60.3221,60.4412,132230.0
2018-03-26 15:35:00,65.96,65.97,65.86,65.9,159360.0,60.432,60.4412,60.3404,60.3771,159360.0
2018-03-26 15:40:00,65.91,65.98,65.83,65.94,214539.0,60.3862,60.4504,60.3129,60.4137,214539.0
2018-03-26 15:45:00,65.95,66.04,65.93,66.01,192187.0,60.4229,60.5053,60.4046,60.4779,192187.0
2018-03-26 15:50:00,66.01,66.01,65.93,65.98,213757.0,60.4779,60.4779,60.4046,60.4504,213757.0
2018-03-26 15:55:00,65.99,65.99,65.87,65.91,440838.0,60.4595,60.4595,60.3496,60.3862,440838.0
2018-03-27 09:30:00,65.89,65.89,65.43,65.74,260711.0,60.3679,60.3679,59.9465,60.2305,260711.0
2018-03-27 09:35:00,65.74,65.9,65.67,65.8,127961.0,60.2305,60.3771,60.1664,60.2855,127961.0
2018-03-27 09:40:00,65.79,65.82,65.72,65.78,91558.0,60.2763,60.3038,60.2122,60.2671,91558.0
2018-03-27 09:45:00,65.79,65.81,65.63,65.7,89511.0,60.2763,60.2946,60.1297,60.1938,89511.0
2018-03-27 09:50:00,65.7,65.84,65.64,65.81,48077.0,60.1938,60.3221,60.1389,60.2946,48077.0
2018-03-27 09:55:00,65.83,65.9,65.79,65.88,63919.0,60.3129,60.3771,60.2763,60.3588,63919.0
2018-03-27 10:00:00,65.88,66.11,65.87,66.11,131621.0,60.3588,60.5695,60.3496,60.5695,131621.0
2018-03-27 10:05:00,66.11,66.24,66.09,66.19,73201.0,60.5695,60.6886,60.5512,60.6428,73201.0
2018-03-27 10:10:00,66.18,66.24,66.09,66.15,74984.0,60.6336,60.6886,60.5512,60.6061,74984.0
2018-03-27 10:15:00,66.15,66.24,66.04,66.2,88280.0,60.6061,60.6886,60.5053,60.6519,88280.0
2018-03-27 10:20:00,66.19,66.32,66.19,66.23,49964.0,60.6428,60.7619,60.6428,60.6794,49964.0
2018-03-27 10:25:00,66.24,66.42,66.23,66.3,108898.0,60.6886,60.8535,60.6794,60.7436,108898.0
2018-03-27 10:30:00,66.29,66.41,66.25,66.39,77270.0,60.7344,60.8443,60.6977,60.826,77270.0
2018-03-27 10:35:00,66.38,66.48,66.35,66.42,58355.0,60.8168,60.9085,60.7894,60.8535,58355.0
2018-03-27 10:40:00,66.42,66.65,66.38,66.65,75914.0,60.8535,61.0642,60.8168,61.0642,75914.0
2018-03-27 10:45:00,66.65,66.75,66.62,66.73,65875.0,61.0642,61.1558,61.0367,61.1375,65875.0
2018-03-27 10:50:00,66.73,66.87,66.72,66.87,97109.0,61.1375,61.2658,61.1284,61.2658,97109.0
2018-03-27 10:55:00,66.87,66.97,66.84,66.97,101050.0,61.2658,61.3574,61.2383,61.3574,101050.0
2018-03-27 11:00:00,66.97,66.97,66.76,66.76,86450.0,61.3574,61.3574,61.165,61.165,86450.0
2018-03-27 11:05:00,66.78,66.88,66.72,66.84,69167.0,61.1833,61.2749,61.1284,61.2383,69167.0
2018-03-27 11:10:00,66.84,66.91,66.75,66.83,80112.0,61.2383,61.3024,61.1558,61.2291,80112.0
2018-03-27 11:15:00,66.84,66.91,66.8,66.86,67538.0,61.2383,61.3024,61.2016,61.2566,67538.0
2018-03-27 11:20:00,66.86,66.88,66.68,66.79,86111.0,61.2566,61.2749,61.0917,61.1925,86111.0
2018-03-27 11:25:00,66.79,66.84,66.72,66.83,65696.0,61.1925,61.2383,61.1284,61.2291,65696.0
2018-03-27 11:30:00,66.84,66.96,66.84,66.94,73087.0,61.2383,61.3482,61.2383,61.3299,73087.0
2018-03-27 11:35:00,66.95,67.02,66.89,67.01,65602.0,61.3391,61.4032,61.2841,61.3941,65602.0
2018-03-27 11:40:00,67.01,67.22,67.01,67.18,93421.0,61.3941,61.5865,61.3941,61.5498,93421.0
2018-03-27 11:45:00,67.17,67.35,67.14,67.34,322990.0,61.5406,61.7056,61.5132,61.6964,322990.0
2018-03-27 11:50:00,67.35,67.36,67.2,67.26,109718.0,61.7056,61.7147,61.5681,61.6231,109718.0
2018-03-27 11:55:00,67.26,67.39,67.23,67.34,71399.0,61.6231,61.7422,61.5956,61.6964,71399.0
2018-03-27 12:00:00,67.34,67.35,67.23,67.33,45542.0,61.6964,61.7056,61.5956,61.6872,45542.0
2018-03-27 12:05:00,67.33,67.33,67.19,67.26,134844.0,61.6872,61.6872,61.559,61.6231,134844.0
2018-03-27 12:10:00,67.25,67.34,67.24,67.34,67450.0,61.6139,61.6964,61.6048,61.6964,67450.0
2018-03-27 12:15:00,67.33,67.35,67.27,67.28,39514.0,61.6872,61.7056,61.6323,61.6414,39514.0
2018-03-27 12:20:00,67.29,67.31,67.18,67.25,56806.0,61.6506,61.6689,61.5498,61.6139,56806.0
2018-03-27 12:25:00,67.26,67.27,67.2,67.23,153048.0,61.6231,61.6323,61.5681,61.5956,153048.0
2018-03-27 12:30:00,67.22,67.22,67.08,67.19,70694.0,61.5865,61.5865,61.4582,61.559,70694.0
2018-03-27 12:35:00,67.2,67.28,67.2,67.23,90293.0,61.5681,61.6414,61.5681,61.5956,90293.0
2018-03-27 12:40:00,67.24,67.38,67.23,67.35,68139.0,61.6048,61.733,61.5956,61.7056,68139.0
2018-03-27 12:45:00,67.34,67.4,67.32,67.37,45000.0,61.6964,61.7514,61.6781,61.7239,45000.0
2018-03-27 12:50:00,67.36,67.41,67.32,67.37,60079.0,61.7147,61.7605,61.6781,61.7239,60079.0
2018-03-27 12:55:00,67.37,67.45,67.32,67.42,70807.0,61.7239,61.7972,61.6781,61.7697,70807.0
2018-03-27 13:00:00,67.43,67.54,67.42,67.53,57352.0,61.7789,61.8796,61.7697,61.8705,57352.0
2018-03-27 13:05:00,67.53,67.58,67.43,67.5,44091.0,61.8705,61.9163,61.7789,61.843,44091.0
2018-03-27 13:10:00,67.5,67.64,67.48,67.6,71655.0,61.843,61.9713,61.8247,61.9346,71655.0
2018-03-27 13:15:00,67.61,67.64,67.58,67.61,49954.0,61.9438,61.9713,61.9163,61.9438,49954.0
2018-03-27 13:20:00,67.61,67.63,67.43,67.44,88079.0,61.9438,61.9621,61.7789,61.788,88079.0
2018-03-27 13:25:00,67.44,67.54,67.42,67.43,58519.0,61.788,61.8796,61.7697,61.7789,58519.0
2018-03-27 13:30:00,67.43,67.49,67.39,67.39,39467.0,61.7789,61.8338,61.7422,61.7422,39467.0
2018-03-27 13:35:00,67.38,67.45,67.28,67.37,69050.0,61.733,61.7972,61.6414,61.7239,69050.0
2018-03-27 13:40:00,67.36,67.42,67.3,67.36,50828.0,61.7147,61.7697,61.6597,61.7147,50828.0
2018-03-27 13:45:00,67.37,67.4,67.21,67.22,49030.0,61.7239,61.7514,61.5773,61.5865,49030.0
2018-03-27 13:50:00,67.22,67.24,67.06,67.15,83093.0,61.5865,61.6048,61.4399,61.5223,83093.0
2018-03-27 13:55:00,67.16,67.35,67.11,67.33,115333.0,61.5315,61.7056,61.4857,61.6872,115333.0
2018-03-27 14:00:00,67.33,67.33,67.22,67.25,197263.0,61.6872,61.6872,61.5865,61.6139,197263.0
2018-03-27 14:05:00,67.26,67.29,67.12,67.12,95361.0,61.6231,61.6506,61.4948,61.4948,95361.0
2018-03-27 14:10:00,67.13,67.2,67.09,67.17,91132.0,61.504,61.5681,61.4673,61.5406,91132.0
2018-03-27 14:15:00,67.17,67.28,67.15,67.25,68869.0,61.5406,61.6414,61.5223,61.6139,68869.0
2018-03-27 14:20:00,67.25,67.26,67.11,67.12,48340.0,61.6139,61.6231,61.4857,61.4948,48340.0
2018-03-27 14:25:00,67.13,67.14,66.99,67.03,110765.0,61.504,61.5132,61.3757,61.4124,110765.0
2018-03-27 14:30:00,67.04,67.1,66.99,67.06,95813.0,61.4215,61.4765,61.3757,61.4399,95813.0
2018-03-27 14:35:00,67.06,67.09,66.99,67.07,63038.0,61.4399,61.4673,61.3757,61.449,63038.0
2018-03-27 14:40:00,67.08,67.17,67.05,67.05,60925.0,61.4582,61.5406,61.4307,61.4307,60925.0
2018-03-27 14:45:00,67.05,67.05,66.84,66.84,153007.0,61.4307,61.4307,61.2383,61.2383,153007.0
2018-03-27 14:50:00,66.85,66.92,66.68,66.7,69931.0,61.2475,61.3116,61.0917,61.11,69931.0
2018-03-27 14:55:00,66.69,66.8,66.65,66.71,100635.0,61.1009,61.2016,61.0642,61.1192,100635.0
2018-03-27 15:00:00,66.72,66.73,66.53,66.55,99108.0,61.1284,61.1375,60.9543,60.9726,99108.0
2018-03-27 15:05:00,66.56,66.57,66.21,66.51,114339.0,60.9818,60.9909,60.6611,60.936,114339.0
2018-03-27 15:10:00,66.51,66.62,66.48,66.53,156103.0,60.936,61.0367,60.9085,60.9543,156103.0
2018-03-27 15:15:00,66.53,66.66,66.53,66.55,82669.0,60.9543,61.0734,60.9543,60.9726,82669.0
2018-03-27 15:20:00,66.54,66.55,66.42,66.44,98588.0,60.9634,60.9726,60.8535,60.8718,98588.0
2018-03-27 15:25:00,66.44,66.46,66.2,66.24,94824.0,60.8718,60.8901,60.6519,60.6886,94824.0
2018-03-27 15:30:00,66.23,66.27,66.0,66.15,195986.0,60.6794,60.7161,60.4687,60.6061,195986.0
2018-03-27 15:35:00,66.15,66.32,66.13,66.25,166293.0,60.6061,60.7619,60.5878,60.6977,166293.0
2018-03-27 15:40:00,66.25,66.26,65.96,65.96,190844.0,60.6977,60.7069,60.432,60.432,190844.0
2018-03-27 15:45:00,65.96,66.08,65.87,65.97,254955.0,60.432,60.542,60.3496,60.4412,254955.0
2018-03-27 15:50:00,65.96,66.23,65.94,66.06,245190.0,60.432,60.6794,60.4137,60.5237,245190.0
2018-03-27 15:55:00,66.04,66.25,65.97,66.17,514094.0,60.5053,60.6977,60.4412,60.6244,514094.0
2018-03-28 09:30:00,66.59,67.15,66.54,66.77,242493.0,61.0092,61.5223,60.9634,61.1742,242493.0
2018-03-28 09:35:00,66.8,66.86,66.52,66.54,178562.0,61.2016,61.2566,60.9451,60.9634,178562.0
2018-03-28 09:40:00,66.52,66.57,66.37,66.38,69828.0,60.9451,60.9909,60.8077,60.8168,69828.0
2018-03-28 09:45:00,66.39,66.54,66.31,66.54,64106.0,60.826,60.9634,60.7527,60.9634,64106.0
2018-03-28 09:50:00,66.54,66.59,66.28,66.53,127575.0,60.9634,61.0092,60.7252,60.9543,127575.0
2018-03-28 09:55:00,66.51,66.61,66.37,66.47,61051.0,60.936,61.0276,60.8077,60.8993,61051.0
2018-03-28 10:00:00,66.47,66.8,66.44,66.75,105204.0,60.8993,61.2016,60.8718,61.1558,105204.0
2018-03-28 10:05:00,66.75,66.8,66.49,66.67,78025.0,61.1558,61.2016,60.9176,61.0825,78025.0
2018-03-28 10:10:00,66.67,66.69,66.31,66.38,90872.0,61.0825,61.1009,60.7527,60.8168,90872.0
2018-03-28 10:15:00,66.36,66.4,66.26,66.28,54778.0,60.7985,60.8352,60.7069,60.7252,54778.0
2018-03-28 10:20:00,66.3,66.4,66.22,66.27,59296.0,60.7436,60.8352,60.6703,60.7161,59296.0
2018-03-28 10:25:00,66.28,66.36,66.07,66.18,69050.0,60.7252,60.7985,60.5328,60.6336,69050.0
2018-03-28 10:30:00,66.19,66.28,66.08,66.09,40505.0,60.6428,60.7252,60.542,60.5512,40505.0
2018-03-28 10:35:00,66.08,66.08,65.89,66.0,62427.0,60.542,60.542,60.3679,60.4687,62427.0
2018-03-28 10:40:00,66.0,66.0,65.81,65.92,58901.0,60.4687,60.4687,60.2946,60.3954,58901.0
2018-03-28 10:45:00,65.92,65.92,65.62,65.74,107125.0,60.3954,60.3954,60.1205,60.2305,107125.0
2018-03-28 10:50:00,65.72,65.84,65.62,65.84,138484.0,60.2122,60.3221,60.1205,60.3221,138484.0
2018-03-28 10:55:00,65.83,65.91,65.79,65.87,76989.0,60.3129,60.3862,60.2763,60.3496,76989.0
2018-03-28 11:00:00,65.88,66.08,65.88,65.91,85210.0,60.3588,60.542,60.3588,60.3862,85210.0
2018-03-28 11:05:00,65.92,65.98,65.87,65.88,74184.0,60.3954,60.4504,60.3496,60.3588,74184.0
2018-03-28 11:10:00,65.9,66.0,65.67,65.71,94360.0,60.3771,60.4687,60.1664,60.203,94360.0
2018-03-28 11:15:00,65.72,65.8,65.65,65.77,62434.0,60.2122,60.2855,60.148,60.258,62434.0
2018-03-28 11:20:00,65.78,65.81,65.61,65.68,88658.0,60.2671,60.2946,60.1114,60.1755,88658.0
2018-03-28 11:25:00,65.67,65.71,65.56,65.59,65694.0,60.1664,60.203,60.0656,60.0931,65694.0
2018-03-28 11:30:00,65.59,65.65,65.45,65.56,69131.0,60.0931,60.148,59.9648,60.0656,69131.0
2018-03-28 11:35:00,65.56,65.71,65.56,65.63,61812.0,60.0656,60.203,60.0656,60.1297,61812.0
2018-03-28 11:40:00,65.63,65.77,65.57,65.72,69202.0,60.1297,60.258,60.0747,60.2122,69202.0
2018-03-28 11:45:00,65.73,65.76,65.54,65.59,84223.0,60.2213,60.2488,60.0472,60.0931,84223.0
2018-03-28 11:50:00,65.6,65.61,65.42,65.44,51807.0,60.1022,60.1114,59.9373,59.9556,51807.0
2018-03-28 11:55:00,65.45,65.64,65.37,65.59,121458.0,59.9648,60.1389,59.8915,60.0931,121458.0
2018-03-28 12:00:00,65.61,65.72,65.5,65.5,45154.0,60.1114,60.2122,60.0106,60.0106,45154.0
2018-03-28 12:05:00,65.49,65.67,65.49,65.64,37184.0,60.0014,60.1664,60.0014,60.1389,37184.0
2018-03-28 12:10:00,65.64,65.77,65.64,65.77,79442.0,60.1389,60.258,60.1389,60.258,79442.0
2018-03-28 12:15:00,65.76,66.05,65.7,66.05,94429.0,60.2488,60.5145,60.1938,60.5145,94429.0
2018-03-28 12:20:00,66.04,66.1,65.93,65.96,53990.0,60.5053,60.5603,60.4046,60.432,53990.0
2018-03-28 12:25:00,65.98,66.07,65.73,65.75,50986.0,60.4504,60.5328,60.2213,60.2396,50986.0
2018-03-28 12:30:00,65.76,65.79,65.64,65.64,39910.0,60.2488,60.2763,60.1389,60.1389,39910.0
2018-03-28 12:35:00,65.64,65.74,65.64,65.68,53643.0,60.1389,60.2305,60.1389,60.1755,53643.0
2018-03-28 12:40:00,65.68,65.88,65.68,65.84,103882.0,60.1755,60.3588,60.1755,60.3221,103882.0
2018-03-28 12:45:00,65.83,65.89,65.64,65.68,57090.0,60.3129,60.3679,60.1389,60.1755,57090.0
2018-03-28 12:50:00,65.67,65.78,65.61,65.64,45367.0,60.1664,60.2671,60.1114,60.1389,45367.0
2018-03-28 12:55:00,65.62,65.64,65.45,65.46,59594.0,60.1205,60.1389,59.9648,59.974,59594.0
2018-03-28 13:00:00,65.46,65.49,65.3,65.42,60338.0,59.974,60.0014,59.8274,59.9373,60338.0
2018-03-28 13:05:00,65.42,65.5,65.37,65.49,56075.0,59.9373,60.0106,59.8915,60.0014,56075.0
2018-03-28 13:10:00,65.48,65.49,65.35,65.43,56864.0,59.9923,60.0014,59.8732,59.9465,56864.0
2018-03-28 13:15:00,65.43,65.43,65.27,65.36,68847.0,59.9465,59.9465,59.7999,59.8823,68847.0
2018-03-28 13:20:00,65.38,65.63,65.34,65.59,57903.0,59.9007,60.1297,59.864,60.0931,57903.0
2018-03-28 13:25:00,65.59,65.63,65.47,65.62,57200.0,60.0931,60.1297,59.9831,60.1205,57200.0
2018-03-28 13:30:00,65.63,65.67,65.39,65.45,62116.0,60.1297,60.1664,59.9098,59.9648,62116.0
2018-03-28 13:35:00,65.45,65.51,65.37,65.44,60560.0,59.9648,60.0198,59.8915,59.9556,60560.0
2018-03-28 13:40:00,65.43,65.48,65.37,65.44,65940.0,59.9465,59.9923,59.8915,59.9556,65940.0
2018-03-28 13:45:00,65.45,65.75,65.45,65.73,50946.0,59.9648,60.2396,59.9648,60.2213,50946.0
2018-03-28 13:50:00,65.73,65.73,65.6,65.66,49939.0,60.2213,60.2213,60.1022,60.1572,49939.0
2018-03-28 13:55:00,65.67,65.78,65.64,65.73,52267.0,60.1664,60.2671,60.1389,60.2213,52267.0
2018-03-28 14:00:00,65.74,65.82,65.54,65.63,50445.0,60.2305,60.3038,60.0472,60.1297,50445.0
2018-03-28 14:05:00,65.62,65.64,65.52,65.57,57004.0,60.1205,60.1389,60.0289,60.0747,57004.0
2018-03-28 14:10:00,65.57,65.57,65.45,65.5,57742.0,60.0747,60.0747,59.9648,60.0106,57742.0
2018-03-28 14:15:00,65.5,65.7,65.49,65.67,57638.0,60.0106,60.1938,60.0014,60.1664,57638.0
2018-03-28 14:20:00,65.67,65.74,65.63,65.63,60992.0,60.1664,60.2305,60.1297,60.1297,60992.0
2018-03-28 14:25:00,65.62,65.7,65.52,65.54,37070.0,60.1205,60.1938,60.0289,60.0472,37070.0
2018-03-28 14:30:00,65.53,65.59,65.47,65.58,37739.0,60.0381,60.0931,59.9831,60.0839,37739.0
2018-03-28 14:35:00,65.59,65.77,65.5,65.77,53381.0,60.0931,60.258,60.0106,60.258,53381.0
2018-03-28 14:40:00,65.8,65.84,65.62,65.67,52358.0,60.2855,60.3221,60.1205,60.1664,52358.0
2018-03-28 14:45:00,65.67,65.7,65.59,65.7,42992.0,60.1664,60.1938,60.0931,60.1938,42992.0
2018-03-28 14:50:00,65.7,65.73,65.64,65.71,55480.0,60.1938,60.2213,60.1389,60.203,55480.0
2018-03-28 14:55:00,65.7,65.71,65.57,65.62,52485.0,60.1938,60.203,60.0747,60.1205,52485.0
2018-03-28 15:00:00,65.62,65.65,65.42,65.43,55818.0,60.1205,60.148,59.9373,59.9465,55818.0
2018-03-28 15:05:00,65.43,65.47,65.33,65.35,52892.0,59.9465,59.9831,59.8548,59.8732,52892.0
2018-03-28 15:10:00,65.35,65.56,65.34,65.55,66953.0,59.8732,60.0656,59.864,60.0564,66953.0
2018-03-28 15:15:00,65.55,65.63,65.46,65.53,68019.0,60.0564,60.1297,59.974,60.0381,68019.0
2018-03-28 15:20:00,65.53,65.66,65.39,65.61,79362.0,60.0381,60.1572,59.9098,60.1114,79362.0
2018-03-28 15:25:00,65.63,65.63,65.5,65.63,76464.0,60.1297,60.1297,60.0106,60.1297,76464.0
2018-03-28 15:30:00,65.63,65.69,65.54,65.58,88271.0,60.1297,60.1847,60.0472,60.0839,88271.0
2018-03-28 15:35:00,65.59,65.8,65.56,65.77,108757.0,60.0931,60.2855,60.0656,60.258,108757.0
2018-03-28 15:40:00,65.77,65.8,65.61,65.63,159741.0,60.258,60.2855,60.1114,60.1297,159741.0
2018-03-28 15:45:00,65.63,65.72,65.6,65.7,226236.0,60.1297,60.2122,60.1022,60.1938,226236.0
2018-03-28 15:50:00,65.71,65.74,65.58,65.6,171320.0,60.203,60.2305,60.0839,60.1022,171320.0
2018-03-28 15:55:00,65.61,65.62,65.42,65.43,347628.0,60.1114,60.1205,59.9373,59.9465,347628.0
2018-03-29 09:30:00,65.7,65.91,65.64,65.88,215580.0,60.1938,60.3862,60.1389,60.3588,215580.0
2018-03-29 09:35:00,65.88,65.96,65.83,65.91,64267.0,60.3588,60.432,60.3129,60.3862,64267.0
2018-03-29 09:40:00,65.9,66.0,65.83,65.96,78839.0,60.3771,60.4687,60.3129,60.432,78839.0
2018-03-29 09:45:00,65.97,66.15,65.97,66.09,100338.0,60.4412,60.6061,60.4412,60.5512,100338.0
2018-03-29 09:50:00,66.1,66.21,66.03,66.09,80340.0,60.5603,60.6611,60.4962,60.5512,80340.0
2018-03-29 09:55:00,66.09,66.25,66.0,66.06,88362.0,60.5512,60.6977,60.4687,60.5237,88362.0
2018-03-29 10:00:00,66.07,66.1,66.0,66.04,65745.0,60.5328,60.5603,60.4687,60.5053,65745.0
2018-03-29 10:05:00,66.03,66.1,65.91,65.93,49536.0,60.4962,60.5603,60.3862,60.4046,49536.0
2018-03-29 10:10:00,65.92,66.05,65.91,66.0,48095.0,60.3954,60.5145,60.3862,60.4687,48095.0
2018-03-29 10:15:00,66.01,66.01,65.77,65.79,62612.0,60.4779,60.4779,60.258,60.2763,62612.0
2018-03-29 10:20:00,65.79,65.83,65.74,65.82,46388.0,60.2763,60.3129,60.2305,60.3038,46388.0
2018-03-29 10:25:00,65.84,65.84,65.62,65.63,88701.0,60.3221,60.3221,60.1205,60.1297,88701.0
2018-03-29 10:30:00,65.65,65.84,65.61,65.81,56978.0,60.148,60.3221,60.1114,60.2946,56978.0
2018-03-29 10:35:00,65.8,65.81,65.74,65.76,47676.0,60.2855,60.2946,60.2305,60.2488,47676.0
2018-03-29 10:40:00,65.76,65.85,65.74,65.83,53990.0,60.2488,60.3313,60.2305,60.3129,53990.0
2018-03-29 10:45:00,65.83,65.94,65.82,65.93,55548.0,60.3129,60.4137,60.3038,60.4046,55548.0
2018-03-29 10:50:00,65.93,66.03,65.92,66.01,50397.0,60.4046,60.4962,60.3954,60.4779,50397.0
2018-03-29 10:55:00,66.01,66.1,65.92,66.1,73456.0,60.4779,60.5603,60.3954,60.5603,73456.0
2018-03-29 11:00:00,66.11,66.18,66.05,66.12,48535.0,60.5695,60.6336,60.5145,60.5786,48535.0
2018-03-29 11:05:00,66.12,66.27,66.1,66.22,68286.0,60.5786,60.7161,60.5603,60.6703,68286.0
2018-03-29 11:10:00,66.22,66.25,66.11,66.13,47176.0,60.6703,60.6977,60.5695,60.5878,47176.0
2018-03-29 11:15:00,66.13,66.17,66.0,66.04,50356.0,60.5878,60.6244,60.4687,60.5053,50356.0
2018-03-29 11:20:00,66.05,66.13,66.01,66.04,57917.0,60.5145,60.5878,60.4779,60.5053,57917.0
2018-03-29 11:25:00,66.04,66.15,66.01,66.08,84931.0,60.5053,60.6061,60.4779,60.542,84931.0
2018-03-29 11:30:00,66.09,66.14,66.04,66.14,81979.0,60.5512,60.597,60.5053,60.597,81979.0
2018-03-29 11:35:00,66.14,66.16,66.07,66.15,42034.0,60.597,60.6153,60.5328,60.6061,42034.0
2018-03-29 11:40:00,66.15,66.26,66.14,66.23,51673.0,60.6061,60.7069,60.597,60.6794,51673.0
2018-03-29 11:45:00,66.23,66.28,66.19,66.25,49687.0,60.6794,60.7252,60.6428,60.6977,49687.0
2018-03-29 11:50:00,66.25,66.31,66.2,66.29,322402.0,60.6977,60.7527,60.6519,60.7344,322402.0
2018-03-29 11:55:00,66.29,66.4,66.29,66.35,57935.0,60.7344,60.8352,60.7344,60.7894,57935.0
2018-03-29 12:00:00,66.34,66.38,66.26,66.27,62976.0,60.7802,60.8168,60.7069,60.7161,62976.0
2018-03-29 12:05:00,66.27,66.27,66.15,66.18,44512.0,60.7161,60.7161,60.6061,60.6336,44512.0
2018-03-29 12:10:00,66.18,66.21,66.13,66.13,202357.0,60.6336,60.6611,60.5878,60.5878,202357.0
2018-03-29 12:15:00,66.13,66.27,66.13,66.26,31357.0,60.5878,60.7161,60.5878,60.7069,31357.0
2018-03-29 12:20:00,66.25,66.26,66.12,66.12,26029.0,60.6977,60.7069,60.5786,60.5786,26029.0
2018-03-29 12:25:00,66.12,66.23,66.07,66.23,29286.0,60.5786,60.6794,60.5328,60.6794,29286.0
2018-03-29 12:30:00,66.23,66.23,66.07,66.07,27937.0,60.6794,60.6794,60.5328,60.5328,27937.0
2018-03-29 12:35:00,66.07,66.08,66.02,66.08,27805.0,60.5328,60.542,60.487,60.542,27805.0
2018-03-29 12:40:00,66.07,66.07,65.98,66.0,21900.0,60.5328,60.5328,60.4504,60.4687,21900.0
2018-03-29 12:45:00,66.0,66.09,66.0,66.02,30236.0,60.4687,60.5512,60.4687,60.487,30236.0
2018-03-29 12:50:00,66.03,66.12,66.02,66.09,17023.0,60.4962,60.5786,60.487,60.5512,17023.0
2018-03-29 12:55:00,66.09,66.12,66.04,66.08,34847.0,60.5512,60.5786,60.5053,60.542,34847.0
2018-03-29 13:00:00,66.08,66.15,66.01,66.01,45925.0,60.542,60.6061,60.4779,60.4779,45925.0
2018-03-29 13:05:00,66.01,66.04,65.92,65.96,37439.0,60.4779,60.5053,60.3954,60.432,37439.0
2018-03-29 13:10:00,65.97,66.04,65.95,66.0,21697.0,60.4412,60.5053,60.4229,60.4687,21697.0
2018-03-29 13:15:00,66.01,66.15,65.97,66.14,28758.0,60.4779,60.6061,60.4412,60.597,28758.0
2018-03-29 13:20:00,66.13,66.14,66.09,66.14,22490.0,60.5878,60.597,60.5512,60.597,22490.0
2018-03-29 13:25:00,66.13,66.16,66.06,66.16,29972.0,60.5878,60.6153,60.5237,60.6153,29972.0
2018-03-29 13:30:00,66.16,66.22,66.11,66.19,26356.0,60.6153,60.6703,60.5695,60.6428,26356.0
2018-03-29 13:35:00,66.19,66.2,66.11,66.13,37345.0,60.6428,60.6519,60.5695,60.5878,37345.0
2018-03-29 13:40:00,66.12,66.25,66.07,66.24,44103.0,60.5786,60.6977,60.5328,60.6886,44103.0
2018-03-29 13:45:00,66.24,66.29,66.2,66.27,28139.0,60.6886,60.7344,60.6519,60.7161,28139.0
2018-03-29 13:50:00,66.28,66.33,66.26,66.26,39721.0,60.7252,60.771,60.7069,60.7069,39721.0
2018-03-29 13:55:00,66.27,66.33,66.26,66.27,31311.0,60.7161,60.771,60.7069,60.7161,31311.0
2018-03-29 14:00:00,66.26,66.26,66.16,66.17,33844.0,60.7069,60.7069,60.6153,60.6244,33844.0
2018-03-29 14:05:00,66.17,66.28,66.17,66.25,31117.0,60.6244,60.7252,60.6244,60.6977,31117.0
2018-03-29 14:10:00,66.26,66.36,66.25,66.33,51245.0,60.7069,60.7985,60.6977,60.771,51245.0
2018-03-29 14:15:00,66.32,66.32,66.23,66.26,29778.0,60.7619,60.7619,60.6794,60.7069,29778.0
2018-03-29 14:20:00,66.27,66.29,66.1,66.11,52865.0,60.7161,60.7344,60.5603,60.5695,52865.0
2018-03-29 14:25:00,66.11,66.22,66.11,66.21,45136.0,60.5695,60.6703,60.5695,60.6611,45136.0
2018-03-29 14:30:00,66.2,66.28,66.17,66.23,37775.0,60.6519,60.7252,60.6244,60.6794,37775.0
2018-03-29 14:35:00,66.23,66.31,66.23,66.26,78976.0,60.6794,60.7527,60.6794,60.7069,78976.0
2018-03-29 14:40:00,66.27,66.4,66.27,66.38,47385.0,60.7161,60.8352,60.7161,60.8168,47385.0
2018-03-29 14:45:00,66.37,66.44,66.34,66.42,61051.0,60.8077,60.8718,60.7802,60.8535,61051.0
2018-03-29 14:50:00,66.43,66.43,66.33,66.37,49077.0,60.8627,60.8627,60.771,60.8077,49077.0
2018-03-29 14:55:00,66.36,66.41,66.28,66.33,92095.0,60.7985,60.8443,60.7252,60.771,92095.0
2018-03-29 15:00:00,66.33,66.46,66.27,66.46,102200.0,60.771,60.8901,60.7161,60.8901,102200.0
2018-03-29 15:05:00,66.45,66.53,66.45,66.52,103961.0,60.881,60.9543,60.881,60.9451,103961.0
2018-03-29 15:10:00,66.52,66.55,66.46,66.46,82691.0,60.9451,60.9726,60.8901,60.8901,82691.0
2018-03-29 15:15:00,66.46,66.5,66.43,66.43,69240.0,60.8901,60.9268,60.8627,60.8627,69240.0
2018-03-29 15:20:00,66.44,66.44,66.3,66.32,90455.0,60.8718,60.8718,60.7436,60.7619,90455.0
2018-03-29 15:25:00,66.32,66.33,66.15,66.19,146776.0,60.7619,60.771,60.6061,60.6428,146776.0
2018-03-29 15:30:00,66.18,66.2,66.03,66.07,140455.0,60.6336,60.6519,60.4962,60.5328,140455.0
2018-03-29 15:35:00,66.06,66.22,66.03,66.22,105820.0,60.5237,60.6703,60.4962,60.6703,105820.0
2018-03-29 15:40:00,66.21,66.26,66.17,66.2,128195.0,60.6611,60.7069,60.6244,60.6519,128195.0
2018-03-29 15:45:00,66.2,66.39,66.2,66.38,397495.0,60.6519,60.826,60.6519,60.8168,397495.0
2018-03-29 15:50:00,66.38,66.4,66.23,66.25,257726.0,60.8168,60.8352,60.6794,60.6977,257726.0
2018-03-29 15:55:00,66.24,66.33,66.15,66.22,883066.0,60.6886,60.771,60.6061,60.6703,883066.0
2018-04-02 09:30:00,65.97,66.05,65.7,65.82,188725.0,60.4412,60.5145,60.1938,60.3038,188725.0
2018-04-02 09:35:00,65.84,65.89,65.61,65.66,96058.0,60.3221,60.3679,60.1114,60.1572,96058.0
2018-04-02 09:40:00,65.65,65.75,65.49,65.61,140619.0,60.148,60.2396,60.0014,60.1114,140619.0
2018-04-02 09:45:00,65.63,65.7,65.35,65.35,154425.0,60.1297,60.1938,59.8732,59.8732,154425.0
2018-04-02 09:50:00,65.35,65.49,65.33,65.39,106381.0,59.8732,60.0014,59.8548,59.9098,106381.0
2018-04-02 09:55:00,65.39,65.59,65.36,65.55,204619.0,59.9098,60.0931,59.8823,60.0564,204619.0
2018-04-02 10:00:00,65.54,65.64,65.48,65.59,158166.0,60.0472,60.1389,59.9923,60.0931,158166.0
2018-04-02 10:05:00,65.6,65.7,65.56,65.58,113281.0,60.1022,60.1938,60.0656,60.0839,113281.0
2018-04-02 10:10:00,65.59,65.63,65.36,65.38,218745.0,60.0931,60.1297,59.8823,59.9007,218745.0
2018-04-02 10:15:00,65.38,65.38,65.16,65.23,135144.0,59.9007,59.9007,59.6991,59.7632,135144.0
2018-04-02 10:20:00,65.23,65.3,65.13,65.18,112738.0,59.7632,59.8274,59.6716,59.7174,112738.0
2018-04-02 10:25:00,65.18,65.19,64.93,64.97,152732.0,59.7174,59.7266,59.4884,59.525,152732.0
2018-04-02 10:30:00,64.97,64.97,64.77,64.79,88605.0,59.525,59.525,59.3418,59.3601,88605.0
2018-04-02 10:35:00,64.78,64.86,64.68,64.78,80664.0,59.3509,59.4242,59.2593,59.3509,80664.0
2018-04-02 10:40:00,64.78,64.79,64.64,64.77,180560.0,59.3509,59.3601,59.2227,59.3418,180560.0
2018-04-02 10:45:00,64.76,64.83,64.68,64.7,71605.0,59.3326,59.3968,59.2593,59.2776,71605.0
2018-04-02 10:50:00,64.69,64.76,64.64,64.67,143429.0,59.2685,59.3326,59.2227,59.2502,143429.0
2018-04-02 10:55:00,64.67,64.7,64.45,64.51,118155.0,59.2502,59.2776,59.0486,59.1036,118155.0
2018-04-02 11:00:00,64.5,64.51,64.35,64.45,106789.0,59.0944,59.1036,58.957,59.0486,106789.0
2018-04-02 11:05:00,64.46,64.5,64.32,64.36,160326.0,59.0578,59.0944,58.9295,58.9661,160326.0
2018-04-02 11:10:00,64.36,64.38,64.22,64.23,92201.0,58.9661,58.9845,58.8379,58.847,92201.0
2018-04-02 11:15:00,64.23,64.36,64.17,64.3,87356.0,58.847,58.9661,58.7921,58.9112,87356.0
2018-04-02 11:20:00,64.29,64.37,64.21,64.34,103827.0,58.902,58.9753,58.8287,58.9478,103827.0
2018-04-02 11:25:00,64.33,64.34,64.18,64.29,80937.0,58.9387,58.9478,58.8012,58.902,80937.0
2018-04-02 11:30:00,64.3,64.31,64.17,64.2,71839.0,58.9112,58.9203,58.7921,58.8195,71839.0
2018-04-02 11:35:00,64.21,64.22,63.93,63.95,203603.0,58.8287,58.8379,58.5722,58.5905,203603.0
2018-04-02 11:40:00,63.96,63.96,63.81,63.88,138063.0,58.5997,58.5997,58.4622,58.5264,138063.0
2018-04-02 11:45:00,63.88,63.93,63.77,63.86,147605.0,58.5264,58.5722,58.4256,58.508,147605.0
2018-04-02 11:50:00,63.86,63.9,63.68,63.75,118729.0,58.508,58.5447,58.3431,58.4073,118729.0
2018-04-02 11:55:00,63.75,63.89,63.7,63.75,83820.0,58.4073,58.5355,58.3615,58.4073,83820.0
2018-04-02 12:00:00,63.74,63.76,63.64,63.72,86042.0,58.3981,58.4164,58.3065,58.3798,86042.0
2018-04-02 12:05:00,63.71,63.72,63.49,63.62,134224.0,58.3706,58.3798,58.1691,58.2882,134224.0
2018-04-02 12:10:00,63.6,63.74,63.56,63.68,95321.0,58.2698,58.3981,58.2332,58.3431,95321.0
2018-04-02 12:15:00,63.68,63.86,63.56,63.77,90906.0,58.3431,58.508,58.2332,58.4256,90906.0
2018-04-02 12:20:00,63.76,63.83,63.64,63.77,58560.0,58.4164,58.4806,58.3065,58.4256,58560.0
2018-04-02 12:25:00,63.77,63.78,63.65,63.71,59789.0,58.4256,58.4347,58.3156,58.3706,59789.0
2018-04-02 12:30:00,63.71,63.87,63.71,63.84,62840.0,58.3706,58.5172,58.3706,58.4897,62840.0
2018-04-02 12:35:00,63.84,63.93,63.79,63.81,119263.0,58.4897,58.5722,58.4439,58.4622,119263.0
2018-04-02 12:40:00,63.81,64.05,63.75,63.99,90217.0,58.4622,58.6821,58.4073,58.6271,90217.0
2018-04-02 12:45:00,64.0,64.04,63.92,64.02,56340.0,58.6363,58.673,58.563,58.6546,56340.0
2018-04-02 12:50:00,64.01,64.05,63.95,64.0,76243.0,58.6455,58.6821,58.5905,58.6363,76243.0
2018-04-02 12:55:00,64.0,64.01,63.85,63.86,60774.0,58.6363,58.6455,58.4989,58.508,60774.0
2018-04-02 13:00:00,63.85,63.96,63.78,63.87,116630.0,58.4989,58.5997,58.4347,58.5172,116630.0
2018-04-02 13:05:00,63.87,63.93,63.78,63.78,145934.0,58.5172,58.5722,58.4347,58.4347,145934.0
2018-04-02 13:10:00,63.78,63.85,63.72,63.75,56894.0,58.4347,58.4989,58.3798,58.4073,56894.0
2018-04-02 13:15:00,63.73,63.85,63.71,63.79,107135.0,58.3889,58.4989,58.3706,58.4439,107135.0
2018-04-02 13:20:00,63.79,63.87,63.7,63.79,100229.0,58.4439,58.5172,58.3615,58.4439,100229.0
2018-04-02 13:25:00,63.78,63.81,63.61,63.7,95407.0,58.4347,58.4622,58.279,58.3615,95407.0
2018-04-02 13:30:00,63.7,63.87,63.69,63.8,77376.0,58.3615,58.5172,58.3523,58.4531,77376.0
2018-04-02 13:35:00,63.79,63.86,63.7,63.73,93810.0,58.4439,58.508,58.3615,58.3889,93810.0
2018-04-02 13:40:00,63.73,63.74,63.53,63.54,80974.0,58.3889,58.3981,58.2057,58.2149,80974.0
2018-04-02 13:45:00,63.54,63.58,63.46,63.51,88202.0,58.2149,58.2515,58.1416,58.1874,88202.0
2018-04-02 13:50:00,63.5,63.57,63.46,63.5,93538.0,58.1782,58.2423,58.1416,58.1782,93538.0
2018-04-02 13:55:00,63.5,63.51,63.34,63.38,112233.0,58.1782,58.1874,58.0316,58.0683,112233.0
2018-04-02 14:00:00,63.38,63.43,63.21,63.39,214700.0,58.0683,58.1141,57.9125,58.0774,214700.0
2018-04-02 14:05:00,63.4,63.59,63.33,63.58,166620.0,58.0866,58.2607,58.0225,58.2515,166620.0
2018-04-02 14:10:00,63.57,63.64,63.47,63.64,110928.0,58.2423,58.3065,58.1507,58.3065,110928.0
2018-04-02 14:15:00,63.64,63.69,63.57,63.63,153862.0,58.3065,58.3523,58.2423,58.2973,153862.0
2018-04-02 14:20:00,63.63,63.72,63.55,63.59,117405.0,58.2973,58.3798,58.224,58.2607,117405.0
2018-04-02 14:25:00,63.59,63.59,63.46,63.54,108902.0,58.2607,58.2607,58.1416,58.2149,108902.0
2018-04-02 14:30:00,63.53,63.66,63.48,63.61,112966.0,58.2057,58.3248,58.1599,58.279,112966.0
2018-04-02 14:35:00,63.62,63.62,63.48,63.51,148880.0,58.2882,58.2882,58.1599,58.1874,148880.0
2018-04-02 14:40:00,63.5,63.51,63.37,63.43,123033.0,58.1782,58.1874,58.0591,58.1141,123033.0
2018-04-02 14:45:00,63.41,63.55,63.37,63.54,105521.0,58.0958,58.224,58.0591,58.2149,105521.0
2018-04-02 14:50:00,63.54,63.72,63.53,63.68,105198.0,58.2149,58.3798,58.2057,58.3431,105198.0
2018-04-02 14:55:00,63.67,63.68,63.57,63.65,153003.0,58.334,58.3431,58.2423,58.3156,153003.0
2018-04-02 15:00:00,63.66,63.73,63.62,63.64,185412.0,58.3248,58.3889,58.2882,58.3065,185412.0
2018-04-02 15:05:00,63.63,63.66,63.55,63.6,164346.0,58.2973,58.3248,58.224,58.2698,164346.0
2018-04-02 15:10:00,63.6,63.79,63.54,63.74,164202.0,58.2698,58.4439,58.2149,58.3981,164202.0
2018-04-02 15:15:00,63.74,63.83,63.71,63.83,117105.0,58.3981,58.4806,58.3706,58.4806,117105.0
2018-04-02 15:20:00,63.84,63.88,63.72,63.76,92731.0,58.4897,58.5264,58.3798,58.4164,92731.0
2018-04-02 15:25:00,63.76,63.77,63.68,63.73,86564.0,58.4164,58.4256,58.3431,58.3889,86564.0
2018-04-02 15:30:00,63.73,63.85,63.66,63.7,139710.0,58.3889,58.4989,58.3248,58.3615,139710.0
2018-04-02 15:35:00,63.7,63.87,63.7,63.8,174162.0,58.3615,58.5172,58.3615,58.4531,174162.0
2018-04-02 15:40:00,63.8,64.05,63.75,63.99,229495.0,58.4531,58.6821,58.4073,58.6271,229495.0
2018-04-02 15:45:00,63.99,64.23,63.98,64.02,245168.0,58.6271,58.847,58.618,58.6546,245168.0
2018-04-02 15:50:00,64.02,64.24,63.99,64.19,420022.0,58.6546,58.8562,58.6271,58.8104,420022.0
2018-04-02 15:55:00,64.18,64.2,64.02,64.09,509497.0,58.8012,58.8195,58.6546,58.7188,509497.0
2018-04-03 09:30:00,64.47,64.75,64.36,64.72,207075.0,59.0669,59.3235,58.9661,59.296,207075.0
2018-04-03 09:35:00,64.7,64.93,64.66,64.86,101447.0,59.2776,59.4884,59.241,59.4242,101447.0
2018-04-03 09:40:00,64.87,64.87,64.64,64.67,50844.0,59.4334,59.4334,59.2227,59.2502,50844.0
2018-04-03 09:45:00,64.69,64.94,64.69,64.88,94286.0,59.2685,59.4975,59.2685,59.4426,94286.0
2018-04-03 09:50:00,64.87,64.94,64.76,64.79,62640.0,59.4334,59.4975,59.3326,59.3601,62640.0
2018-04-03 09:55:00,64.79,64.92,64.72,64.91,55817.0,59.3601,59.4792,59.296,59.47,55817.0
2018-04-03 10:00:00,64.92,65.06,64.92,65.03,107164.0,59.4792,59.6075,59.4792,59.58,107164.0
2018-04-03 10:05:00,65.04,65.1,65.0,65.1,60304.0,59.5892,59.6441,59.5525,59.6441,60304.0
2018-04-03 10:10:00,65.09,65.09,64.88,64.88,93909.0,59.635,59.635,59.4426,59.4426,93909.0
2018-04-03 10:15:00,64.88,64.95,64.79,64.81,56010.0,59.4426,59.5067,59.3601,59.3784,56010.0
2018-04-03 10:20:00,64.81,64.94,64.78,64.87,51315.0,59.3784,59.4975,59.3509,59.4334,51315.0
2018-04-03 10:25:00,64.88,65.05,64.83,65.05,45356.0,59.4426,59.5983,59.3968,59.5983,45356.0
2018-04-03 10:30:00,65.06,65.28,65.02,65.26,90139.0,59.6075,59.809,59.5708,59.7907,90139.0
2018-04-03 10:35:00,65.25,65.31,65.13,65.14,78280.0,59.7816,59.8365,59.6716,59.6808,78280.0
2018-04-03 10:40:00,65.13,65.31,65.12,65.28,78615.0,59.6716,59.8365,59.6624,59.809,78615.0
2018-04-03 10:45:00,65.28,65.38,65.21,65.21,77003.0,59.809,59.9007,59.7449,59.7449,77003.0
2018-04-03 10:50:00,65.2,65.31,65.18,65.22,60888.0,59.7357,59.8365,59.7174,59.7541,60888.0
2018-04-03 10:55:00,65.22,65.26,65.18,65.22,61903.0,59.7541,59.7907,59.7174,59.7541,61903.0
2018-04-03 11:00:00,65.24,65.37,65.24,65.27,93259.0,59.7724,59.8915,59.7724,59.7999,93259.0
2018-04-03 11:05:00,65.27,65.45,65.26,65.4,54777.0,59.7999,59.9648,59.7907,59.919,54777.0
2018-04-03 11:10:00,65.4,65.47,65.31,65.4,74194.0,59.919,59.9831,59.8365,59.919,74194.0
2018-04-03 11:15:00,65.41,65.44,65.36,65.41,47026.0,59.9281,59.9556,59.8823,59.9281,47026.0
2018-04-03 11:20:00,65.42,65.43,65.34,65.39,41515.0,59.9373,59.9465,59.864,59.9098,41515.0
2018-04-03 11:25:00,65.39,65.49,65.37,65.4,50794.0,59.9098,60.0014,59.8915,59.919,50794.0
2018-04-03 11:30:00,65.4,65.45,65.35,65.41,95845.0,59.919,59.9648,59.8732,59.9281,95845.0
2018-04-03 11:35:00,65.42,65.45,65.3,65.36,58954.0,59.9373,59.9648,59.8274,59.8823,58954.0
2018-04-03 11:40:00,65.35,65.42,65.31,65.4,52345.0,59.8732,59.9373,59.8365,59.919,52345.0
2018-04-03 11:45:00,65.4,65.55,65.4,65.49,65296.0,59.919,60.0564,59.919,60.0014,65296.0
2018-04-03 11:50:00,65.48,65.49,65.33,65.39,43438.0,59.9923,60.0014,59.8548,59.9098,43438.0
2018-04-03 11:55:00,65.4,65.45,65.35,65.36,57802.0,59.919,59.9648,59.8732,59.8823,57802.0
2018-04-03 12:00:00,65.36,65.54,65.36,65.54,50322.0,59.8823,60.0472,59.8823,60.0472,50322.0
2018-04-03 12:05:00,65.53,65.58,65.5,65.57,68258.0,60.0381,60.0839,60.0106,60.0747,68258.0
2018-04-03 12:10:00,65.57,65.58,65.47,65.51,39452.0,60.0747,60.0839,59.9831,60.0198,39452.0
2018-04-03 12:15:00,65.52,65.57,65.41,65.44,28008.0,60.0289,60.0747,59.9281,59.9556,28008.0
2018-04-03 12:20:00,65.44,65.44,65.34,65.35,40736.0,59.9556,59.9556,59.864,59.8732,40736.0
2018-04-03 12:25:00,65.35,65.41,65.34,65.41,118090.0,59.8732,59.9281,59.864,59.9281,118090.0
2018-04-03 12:30:00,65.41,65.53,65.4,65.49,35993.0,59.9281,60.0381,59.919,60.0014,35993.0
2018-04-03 12:35:00,65.49,65.49,65.4,65.44,40231.0,60.0014,60.0014,59.919,59.9556,40231.0
2018-04-03 12:40:00,65.44,65.54,65.43,65.53,29797.0,59.9556,60.0472,59.9465,60.0381,29797.0
2018-04-03 12:45:00,65.53,65.6,65.51,65.53,73713.0,60.0381,60.1022,60.0198,60.0381,73713.0
2018-04-03 12:50:00,65.54,65.67,65.53,65.56,53468.0,60.0472,60.1664,60.0381,60.0656,53468.0
2018-04-03 12:55:00,65.56,65.68,65.53,65.64,73197.0,60.0656,60.1755,60.0381,60.1389,73197.0
2018-04-03 13:00:00,65.64,65.67,65.56,65.65,48539.0,60.1389,60.1664,60.0656,60.148,48539.0
2018-04-03 13:05:00,65.65,65.7,65.62,65.67,34085.0,60.148,60.1938,60.1205,60.1664,34085.0
2018-04-03 13:10:00,65.67,65.74,65.66,65.72,69018.0,60.1664,60.2305,60.1572,60.2122,69018.0
2018-04-03 13:15:00,65.73,65.74,65.68,65.72,56736.0,60.2213,60.2305,60.1755,60.2122,56736.0
2018-04-03 13:20:00,65.73,65.89,65.69,65.86,65430.0,60.2213,60.3679,60.1847,60.3404,65430.0
2018-04-03 13:25:00,65.87,65.94,65.81,65.84,64969.0,60.3496,60.4137,60.2946,60.3221,64969.0
2018-04-03 13:30:00,65.84,65.97,65.84,65.96,63995.0,60.3221,60.4412,60.3221,60.432,63995.0
2018-04-03 13:35:00,65.97,66.01,65.91,65.96,93387.0,60.4412,60.4779,60.3862,60.432,93387.0
2018-04-03 13:40:00,65.97,66.0,65.9,65.93,71809.0,60.4412,60.4687,60.3771,60.4046,71809.0
2018-04-03 13:45:00,65.92,65.98,65.89,65.92,58737.0,60.3954,60.4504,60.3679,60.3954,58737.0
2018-04-03 13:50:00,65.92,65.99,65.84,65.97,79197.0,60.3954,60.4595,60.3221,60.4412,79197.0
2018-04-03 13:55:00,65.98,66.11,65.98,66.09,86091.0,60.4504,60.5695,60.4504,60.5512,86091.0
2018-04-03 14:00:00,66.09,66.22,66.09,66.17,182665.0,60.5512,60.6703,60.5512,60.6244,182665.0
2018-04-03 14:05:00,66.18,66.18,65.95,66.02,78329.0,60.6336,60.6336,60.4229,60.487,78329.0
2018-04-03 14:10:00,66.01,66.07,65.99,66.02,110950.0,60.4779,60.5328,60.4595,60.487,110950.0
2018-04-03 14:15:00,66.02,66.02,65.82,65.88,94771.0,60.487,60.487,60.3038,60.3588,94771.0
2018-04-03 14:20:00,65.87,65.93,65.84,65.93,216163.0,60.3496,60.4046,60.3221,60.4046,216163.0
2018-04-03 14:25:00,65.92,65.99,65.88,65.98,80445.0,60.3954,60.4595,60.3588,60.4504,80445.0
2018-04-03 14:30:00,65.98,65.99,65.82,65.84,133310.0,60.4504,60.4595,60.3038,60.3221,133310.0
2018-04-03 14:35:00,65.84,65.84,65.75,65.79,124156.0,60.3221,60.3221,60.2396,60.2763,124156.0
2018-04-03 14:40:00,65.79,65.85,65.7,65.7,56512.0,60.2763,60.3313,60.1938,60.1938,56512.0
2018-04-03 14:45:00,65.71,66.06,65.71,66.0,125927.0,60.203,60.5237,60.203,60.4687,125927.0
2018-04-03 14:50:00,66.01,66.03,65.9,65.94,72985.0,60.4779,60.4962,60.3771,60.4137,72985.0
2018-04-03 14:55:00,65.94,66.12,65.94,66.08,74681.0,60.4137,60.5786,60.4137,60.542,74681.0
2018-04-03 15:00:00,66.07,66.37,66.05,66.23,109055.0,60.5328,60.8077,60.5145,60.6794,109055.0
2018-04-03 15:05:00,66.24,66.43,66.22,66.41,122048.0,60.6886,60.8627,60.6703,60.8443,122048.0
2018-04-03 15:10:00,66.4,66.52,66.2,66.21,147323.0,60.8352,60.9451,60.6519,60.6611,147323.0
2018-04-03 15:15:00,66.21,66.42,66.2,66.4,107391.0,60.6611,60.8535,60.6519,60.8352,107391.0
2018-04-03 15:20:00,66.41,66.48,66.31,66.47,120993.0,60.8443,60.9085,60.7527,60.8993,120993.0
2018-04-03 15:25:00,66.47,66.58,66.36,66.58,118824.0,60.8993,61.0001,60.7985,61.0001,118824.0
2018-04-03 15:30:00,66.58,66.61,66.4,66.44,189095.0,61.0001,61.0276,60.8352,60.8718,189095.0
2018-04-03 15:35:00,66.44,66.44,66.24,66.37,180979.0,60.8718,60.8718,60.6886,60.8077,180979.0
2018-04-03 15:40:00,66.38,66.54,66.37,66.39,196402.0,60.8168,60.9634,60.8077,60.826,196402.0
2018-04-03 15:45:00,66.39,66.52,66.36,66.43,201378.0,60.826,60.9451,60.7985,60.8627,201378.0
2018-04-03 15:50:00,66.43,66.55,66.4,66.48,267462.0,60.8627,60.9726,60.8352,60.9085,267462.0
2018-04-03 15:55:00,66.47,66.73,66.46,66.7,589922.0,60.8993,61.1375,60.8901,61.11,589922.0
2018-04-04 09:30:00,65.95,66.47,65.93,66.24,432519.0,60.4229,60.8993,60.4046,60.6886,432519.0
2018-04-04 09:35:00,66.25,66.61,66.17,66.54,107010.0,60.6977,61.0276,60.6244,60.9634,107010.0
2018-04-04 09:40:00,66.52,66.59,66.29,66.54,98932.0,60.9451,61.0092,60.7344,60.9634,98932.0
2018-04-04 09:45:00,66.53,66.58,66.38,66.4,75292.0,60.9543,61.0001,60.8168,60.8352,75292.0
2018-04-04 09:50:00,66.41,66.69,66.32,66.63,140402.0,60.8443,61.1009,60.7619,61.0459,140402.0
2018-04-04 09:55:00,66.63,66.74,66.58,66.61,128594.0,61.0459,61.1467,61.0001,61.0276,128594.0
2018-04-04 10:00:00,66.59,66.71,66.55,66.7,126419.0,61.0092,61.1192,60.9726,61.11,126419.0
2018-04-04 10:05:00,66.7,66.88,66.56,66.78,168905.0,61.11,61.2749,60.9818,61.1833,168905.0
2018-04-04 10:10:00,66.77,67.07,66.76,66.89,123321.0,61.1742,61.449,61.165,61.2841,123321.0
2018-04-04 10:15:00,66.89,67.0,66.78,66.94,86746.0,61.2841,61.3849,61.1833,61.3299,86746.0
2018-04-04 10:20:00,66.94,66.94,66.61,66.63,150475.0,61.3299,61.3299,61.0276,61.0459,150475.0
2018-04-04 10:25:00,66.63,66.79,66.61,66.69,87380.0,61.0459,61.1925,61.0276,61.1009,87380.0
2018-04-04 10:30:00,66.7,66.75,66.59,66.64,60845.0,61.11,61.1558,61.0092,61.0551,60845.0
2018-04-04 10:35:00,66.64,66.83,66.59,66.8,77885.0,61.0551,61.2291,61.0092,61.2016,77885.0
2018-04-04 10:40:00,66.8,66.89,66.72,66.81,69409.0,61.2016,61.2841,61.1284,61.2108,69409.0
2018-04-04 10:45:00,66.81,67.0,66.79,66.99,46997.0,61.2108,61.3849,61.1925,61.3757,46997.0
2018-04-04 10:50:00,67.0,67.01,66.87,66.88,41550.0,61.3849,61.3941,61.2658,61.2749,41550.0
2018-04-04 10:55:00,66.88,67.13,66.88,67.06,71312.0,61.2749,61.504,61.2749,61.4399,71312.0
2018-04-04 11:00:00,67.06,67.12,67.01,67.05,42116.0,61.4399,61.4948,61.3941,61.4307,42116.0
2018-04-04 11:05:00,67.05,67.09,66.98,67.06,52191.0,61.4307,61.4673,61.3666,61.4399,52191.0
2018-04-04 11:10:00,67.06,67.2,67.04,67.18,59314.0,61.4399,61.5681,61.4215,61.5498,59314.0
2018-04-04 11:15:00,67.17,67.44,67.17,67.4,96449.0,61.5406,61.788,61.5406,61.7514,96449.0
2018-04-04 11:20:00,67.4,67.49,67.4,67.43,80889.0,61.7514,61.8338,61.7514,61.7789,80889.0
2018-04-04 11:25:00,67.43,67.43,67.24,67.35,81194.0,61.7789,61.7789,61.6048,61.7056,81194.0
2018-04-04 11:30:00,67.34,67.54,67.3,67.31,133610.0,61.6964,61.8796,61.6597,61.6689,133610.0
2018-04-04 11:35:00,67.3,67.47,67.27,67.41,99402.0,61.6597,61.8155,61.6323,61.7605,99402.0
2018-04-04 11:40:00,67.42,67.57,67.39,67.57,252025.0,61.7697,61.9071,61.7422,61.9071,252025.0
2018-04-04 11:45:00,67.56,67.61,67.46,67.56,102242.0,61.898,61.9438,61.8063,61.898,102242.0
2018-04-04 11:50:00,67.55,67.57,67.45,67.46,83970.0,61.8888,61.9071,61.7972,61.8063,83970.0
2018-04-04 11:55:00,67.47,67.52,67.42,67.52,55260.0,61.8155,61.8613,61.7697,61.8613,55260.0
2018-04-04 12:00:00,67.52,67.58,67.46,67.52,101762.0,61.8613,61.9163,61.8063,61.8613,101762.0
2018-04-04 12:05:00,67.52,67.66,67.46,67.64,79723.0,61.8613,61.9896,61.8063,61.9713,79723.0
2018-04-04 12:10:00,67.64,67.73,67.59,67.66,74841.0,61.9713,62.0537,61.9254,61.9896,74841.0
2018-04-04 12:15:00,67.66,67.73,67.58,67.66,70907.0,61.9896,62.0537,61.9163,61.9896,70907.0
2018-04-04 12:20:00,67.66,67.82,67.61,67.78,110321.0,61.9896,62.1362,61.9438,62.0995,110321.0
2018-04-04 12:25:00,67.77,67.8,67.7,67.73,53970.0,62.0904,62.1178,62.0262,62.0537,53970.0
2018-04-04 12:30:00,67.75,67.82,67.68,67.82,55816.0,62.072,62.1362,62.0079,62.1362,55816.0
2018-04-04 12:35:00,67.82,67.94,67.8,67.86,119779.0,62.1362,62.2461,62.1178,62.1728,119779.0
2018-04-04 12:40:00,67.87,67.92,67.8,67.92,59417.0,62.182,62.2278,62.1178,62.2278,59417.0
2018-04-04 12:45:00,67.92,67.97,67.82,67.84,91721.0,62.2278,62.2736,62.1362,62.1545,91721.0
2018-04-04 12:50:00,67.84,67.86,67.78,67.83,56812.0,62.1545,62.1728,62.0995,62.1453,56812.0
2018-04-04 12:55:00,67.83,68.08,67.83,68.04,289717.0,62.1453,62.3744,62.1453,62.3377,289717.0
2018-04-04 13:00:00,68.04,68.04,67.88,67.94,61893.0,62.3377,62.3377,62.1911,62.2461,61893.0
2018-04-04 13:05:00,67.93,68.01,67.87,67.9,72555.0,62.2369,62.3102,62.182,62.2095,72555.0
2018-04-04 13:10:00,67.9,67.92,67.75,67.8,111327.0,62.2095,62.2278,62.072,62.1178,111327.0
2018-04-04 13:15:00,67.8,67.81,67.66,67.67,50991.0,62.1178,62.127,61.9896,61.9987,50991.0
2018-04-04 13:20:00,67.67,67.76,67.6,67.62,61669.0,61.9987,62.0812,61.9346,61.9529,61669.0
2018-04-04 13:25:00,67.61,67.63,67.51,67.61,44528.0,61.9438,61.9621,61.8521,61.9438,44528.0
2018-04-04 13:30:00,67.61,67.61,67.47,67.48,64431.0,61.9438,61.9438,61.8155,61.8247,64431.0
2018-04-04 13:35:00,67.47,67.65,67.47,67.64,47954.0,61.8155,61.9804,61.8155,61.9713,47954.0
2018-04-04 13:40:00,67.63,67.74,67.63,67.7,61375.0,61.9621,62.0629,61.9621,62.0262,61375.0
2018-04-04 13:45:00,67.71,67.71,67.47,67.54,62457.0,62.0354,62.0354,61.8155,61.8796,62457.0
2018-04-04 13:50:00,67.55,67.56,67.49,67.5,43959.0,61.8888,61.898,61.8338,61.843,43959.0
2018-04-04 13:55:00,67.51,67.58,67.49,67.55,46890.0,61.8521,61.9163,61.8338,61.8888,46890.0
2018-04-04 14:00:00,67.55,67.66,67.54,67.59,78517.0,61.8888,61.9896,61.8796,61.9254,78517.0
2018-04-04 14:05:00,67.59,67.67,67.59,67.64,60837.0,61.9254,61.9987,61.9254,61.9713,60837.0
2018-04-04 14:10:00,67.64,67.77,67.64,67.76,50279.0,61.9713,62.0904,61.9713,62.0812,50279.0
2018-04-04 14:15:00,67.77,67.94,67.76,67.88,77404.0,62.0904,62.2461,62.0812,62.1911,77404.0
2018-04-04 14:20:00,67.88,67.98,67.87,67.93,107377.0,62.1911,62.2828,62.182,62.2369,107377.0
2018-04-04 14:25:00,67.93,67.95,67.83,67.92,149712.0,62.2369,62.2553,62.1453,62.2278,149712.0
2018-04-04 14:30:00,67.92,67.95,67.88,67.89,50891.0,62.2278,62.2553,62.1911,62.2003,50891.0
2018-04-04 14:35:00,67.9,67.9,67.72,67.74,71751.0,62.2095,62.2095,62.0445,62.0629,71751.0
2018-04-04 14:40:00,67.74,67.99,67.72,67.97,100313.0,62.0629,62.2919,62.0445,62.2736,100313.0
2018-04-04 14:45:00,67.98,68.03,67.92,68.01,63056.0,62.2828,62.3286,62.2278,62.3102,63056.0
2018-04-04 14:50:00,68.01,68.07,67.98,68.0,89863.0,62.3102,62.3652,62.2828,62.3011,89863.0
2018-04-04 14:55:00,68.01,68.12,67.98,68.11,71690.0,62.3102,62.411,62.2828,62.4019,71690.0
2018-04-04 15:00:00,68.1,68.24,68.1,68.16,113374.0,62.3927,62.521,62.3927,62.4477,113374.0
2018-04-04 15:05:00,68.17,68.27,68.16,68.26,80339.0,62.4568,62.5485,62.4477,62.5393,80339.0
2018-04-04 15:10:00,68.27,68.27,68.0,68.15,272782.0,62.5485,62.5485,62.3011,62.4385,272782.0
2018-04-04 15:15:00,68.14,68.22,68.1,68.12,64567.0,62.4293,62.5026,62.3927,62.411,64567.0
2018-04-04 15:20:00,68.11,68.34,68.1,68.31,124230.0,62.4019,62.6126,62.3927,62.5851,124230.0
2018-04-04 15:25:00,68.32,68.49,68.31,68.42,193083.0,62.5943,62.75,62.5851,62.6859,193083.0
2018-04-04 15:30:00,68.42,68.48,68.33,68.34,134613.0,62.6859,62.7409,62.6034,62.6126,134613.0
2018-04-04 15:35:00,68.34,68.44,68.32,68.4,198368.0,62.6126,62.7042,62.5943,62.6676,198368.0
2018-04-04 15:40:00,68.4,68.4,68.24,68.26,158529.0,62.6676,62.6676,62.521,62.5393,158529.0
2018-04-04 15:45:00,68.26,68.37,68.23,68.35,294534.0,62.5393,62.6401,62.5118,62.6217,294534.0
2018-04-04 15:50:00,68.36,68.48,68.35,68.48,210727.0,62.6309,62.7409,62.6217,62.7409,210727.0
2018-04-04 15:55:00,68.48,68.5,68.37,68.41,429200.0,62.7409,62.7592,62.6401,62.6767,429200.0
2018-04-05 09:30:00,68.5,69.37,68.39,69.16,533386.0,62.7592,63.5563,62.6584,63.3639,533386.0
2018-04-05 09:35:00,69.16,69.17,68.94,68.98,144802.0,63.3639,63.373,63.1623,63.1989,144802.0
2018-04-05 09:40:00,68.96,69.15,68.82,68.94,127085.0,63.1806,63.3547,63.0524,63.1623,127085.0
2018-04-05 09:45:00,68.92,69.06,68.85,68.89,110419.0,63.144,63.2722,63.0798,63.1165,110419.0
2018-04-05 09:50:00,68.9,68.9,68.72,68.85,142744.0,63.1257,63.1257,62.9607,63.0798,142744.0
2018-04-05 09:55:00,68.83,69.04,68.83,69.04,146731.0,63.0615,63.2539,63.0615,63.2539,146731.0
2018-04-05 10:00:00,69.03,69.06,68.91,68.92,85227.0,63.2448,63.2722,63.1348,63.144,85227.0
2018-04-05 10:05:00,68.92,69.1,68.91,69.02,87302.0,63.144,63.3089,63.1348,63.2356,87302.0
2018-04-05 10:10:00,69.03,69.1,68.9,68.99,60605.0,63.2448,63.3089,63.1257,63.2081,60605.0
2018-04-05 10:15:00,68.98,69.14,68.88,68.9,109840.0,63.1989,63.3455,63.1073,63.1257,109840.0
2018-04-05 10:20:00,68.89,69.06,68.87,69.04,79233.0,63.1165,63.2722,63.0982,63.2539,79233.0
2018-04-05 10:25:00,69.05,69.11,68.89,69.06,56293.0,63.2631,63.3181,63.1165,63.2722,56293.0
2018-04-05 10:30:00,69.05,69.14,69.02,69.06,53326.0,63.2631,63.3455,63.2356,63.2722,53326.0
2018-04-05 10:35:00,69.04,69.09,68.98,69.06,49603.0,63.2539,63.2997,63.1989,63.2722,49603.0
2018-04-05 10:40:00,69.06,69.08,69.0,69.05,96540.0,63.2722,63.2906,63.2173,63.2631,96540.0
2018-04-05 10:45:00,69.06,69.11,69.02,69.1,63065.0,63.2722,63.3181,63.2356,63.3089,63065.0
2018-04-05 10:50:00,69.1,69.19,69.07,69.17,77786.0,63.3089,63.3913,63.2814,63.373,77786.0
2018-04-05 10:55:00,69.17,69.24,69.11,69.11,74485.0,63.373,63.4372,63.3181,63.3181,74485.0
2018-04-05 11:00:00,69.11,69.31,69.07,69.31,87171.0,63.3181,63.5013,63.2814,63.5013,87171.0
2018-04-05 11:05:00,69.31,69.37,69.23,69.29,115906.0,63.5013,63.5563,63.428,63.483,115906.0
2018-04-05 11:10:00,69.3,69.34,69.22,69.26,72795.0,63.4921,63.5288,63.4188,63.4555,72795.0
2018-04-05 11:15:00,69.26,69.33,69.25,69.29,56395.0,63.4555,63.5196,63.4463,63.483,56395.0
2018-04-05 11:20:00,69.29,69.33,69.2,69.22,70504.0,63.483,63.5196,63.4005,63.4188,70504.0
2018-04-05 11:25:00,69.22,69.26,69.17,69.21,55545.0,63.4188,63.4555,63.373,63.4097,55545.0
2018-04-05 11:30:00,69.22,69.36,69.19,69.29,85633.0,63.4188,63.5471,63.3913,63.483,85633.0
2018-04-05 11:35:00,69.3,69.37,69.29,69.3,45456.0,63.4921,63.5563,63.483,63.4921,45456.0
2018-04-05 11:40:00,69.29,69.31,69.22,69.26,67502.0,63.483,63.5013,63.4188,63.4555,67502.0
2018-04-05 11:45:00,69.26,69.36,69.25,69.26,64530.0,63.4555,63.5471,63.4463,63.4555,64530.0
2018-04-05 11:50:00,69.27,69.39,69.24,69.37,126032.0,63.4646,63.5746,63.4372,63.5563,126032.0
2018-04-05 11:55:00,69.38,69.43,69.29,69.4,64699.0,63.5654,63.6112,63.483,63.5837,64699.0
2018-04-05 12:00:00,69.4,69.49,69.39,69.48,72577.0,63.5837,63.6662,63.5746,63.657,72577.0
2018-04-05 12:05:00,69.48,69.49,69.38,69.42,113207.0,63.657,63.6662,63.5654,63.6021,113207.0
2018-04-05 12:10:00,69.42,69.44,69.36,69.38,58907.0,63.6021,63.6204,63.5471,63.5654,58907.0
2018-04-05 12:15:00,69.39,69.39,69.29,69.39,131764.0,63.5746,63.5746,63.483,63.5746,131764.0
2018-04-05 12:20:00,69.38,69.42,69.32,69.33,116115.0,63.5654,63.6021,63.5105,63.5196,116115.0
2018-04-05 12:25:00,69.33,69.41,69.32,69.4,58737.0,63.5196,63.5929,63.5105,63.5837,58737.0
2018-04-05 12:30:00,69.4,69.41,69.29,69.31,65946.0,63.5837,63.5929,63.483,63.5013,65946.0
2018-04-05 12:35:00,69.31,69.35,69.26,69.34,70291.0,63.5013,63.5379,63.4555,63.5288,70291.0
2018-04-05 12:40:00,69.34,69.36,69.3,69.32,57789.0,63.5288,63.5471,63.4921,63.5105,57789.0
2018-04-05 12:45:00,69.32,69.39,69.26,69.38,69308.0,63.5105,63.5746,63.4555,63.5654,69308.0
2018-04-05 12:50:00,69.39,69.4,69.32,69.33,84076.0,63.5746,63.5837,63.5105,63.5196,84076.0
2018-04-05 12:55:00,69.34,69.39,69.31,69.37,62660.0,63.5288,63.5746,63.5013,63.5563,62660.0
2018-04-05 13:00:00,69.37,69.46,69.37,69.41,72490.0,63.5563,63.6387,63.5563,63.5929,72490.0
2018-04-05 13:05:00,69.41,69.42,69.36,69.42,60285.0,63.5929,63.6021,63.5471,63.6021,60285.0
2018-04-05 13:10:00,69.42,69.47,69.4,69.45,46371.0,63.6021,63.6479,63.5837,63.6296,46371.0
2018-04-05 13:15:00,69.45,69.46,69.38,69.4,77763.0,63.6296,63.6387,63.5654,63.5837,77763.0
2018-04-05 13:20:00,69.4,69.43,69.27,69.33,95014.0,63.5837,63.6112,63.4646,63.5196,95014.0
2018-04-05 13:25:00,69.32,69.35,69.26,69.33,34890.0,63.5105,63.5379,63.4555,63.5196,34890.0
2018-04-05 13:30:00,69.33,69.42,69.28,69.38,44111.0,63.5196,63.6021,63.4738,63.5654,44111.0
2018-04-05 13:35:00,69.38,69.41,69.33,69.34,94391.0,63.5654,63.5929,63.5196,63.5288,94391.0
2018-04-05 13:40:00,69.34,69.35,69.18,69.25,114331.0,63.5288,63.5379,63.3822,63.4463,114331.0
2018-04-05 13:45:00,69.24,69.33,69.23,69.32,62321.0,63.4372,63.5196,63.428,63.5105,62321.0
2018-04-05 13:50:00,69.31,69.38,69.29,69.33,46083.0,63.5013,63.5654,63.483,63.5196,46083.0
2018-04-05 13:55:00,69.34,69.41,69.32,69.39,53819.0,63.5288,63.5929,63.5105,63.5746,53819.0
2018-04-05 14:00:00,69.39,69.47,69.38,69.4,68778.0,63.5746,63.6479,63.5654,63.5837,68778.0
2018-04-05 14:05:00,69.4,69.41,69.33,69.35,57845.0,63.5837,63.5929,63.5196,63.5379,57845.0
2018-04-05 14:10:00,69.36,69.4,69.27,69.27,63932.0,63.5471,63.5837,63.4646,63.4646,63932.0
2018-04-05 14:15:00,69.28,69.33,69.25,69.32,59221.0,63.4738,63.5196,63.4463,63.5105,59221.0
2018-04-05 14:20:00,69.32,69.33,69.25,69.28,62482.0,63.5105,63.5196,63.4463,63.4738,62482.0
2018-04-05 14:25:00,69.27,69.3,69.24,69.24,89429.0,63.4646,63.4921,63.4372,63.4372,89429.0
2018-04-05 14:30:00,69.23,69.41,69.23,69.37,80200.0,63.428,63.5929,63.428,63.5563,80200.0
2018-04-05 14:35:00,69.37,69.38,69.27,69.3,73971.0,63.5563,63.5654,63.4646,63.4921,73971.0
2018-04-05 14:40:00,69.3,69.42,69.3,69.42,61117.0,63.4921,63.6021,63.4921,63.6021,61117.0
2018-04-05 14:45:00,69.42,69.54,69.42,69.51,138932.0,63.6021,63.712,63.6021,63.6845,138932.0
2018-04-05 14:50:00,69.5,69.62,69.49,69.61,91985.0,63.6754,63.7853,63.6662,63.7762,91985.0
2018-04-05 14:55:00,69.62,69.7,69.57,69.6,134876.0,63.7853,63.8586,63.7395,63.767,134876.0
2018-04-05 15:00:00,69.61,69.63,69.53,69.57,58944.0,63.7762,63.7945,63.7029,63.7395,58944.0
2018-04-05 15:05:00,69.58,69.65,69.55,69.63,77734.0,63.7487,63.8128,63.7212,63.7945,77734.0
2018-04-05 15:10:00,69.63,69.69,69.63,69.67,80806.0,63.7945,63.8494,63.7945,63.8311,80806.0
2018-04-05 15:15:00,69.66,69.69,69.62,69.68,85604.0,63.822,63.8494,63.7853,63.8403,85604.0
2018-04-05 15:20:00,69.69,69.74,69.67,69.74,91183.0,63.8494,63.8953,63.8311,63.8953,91183.0
2018-04-05 15:25:00,69.74,69.74,69.67,69.7,91195.0,63.8953,63.8953,63.8311,63.8586,91195.0
2018-04-05 15:30:00,69.7,69.71,69.54,69.55,138325.0,63.8586,63.8678,63.712,63.7212,138325.0
2018-04-05 15:35:00,69.55,69.58,69.44,69.46,173493.0,63.7212,63.7487,63.6204,63.6387,173493.0
2018-04-05 15:40:00,69.47,69.61,69.45,69.59,139650.0,63.6479,63.7762,63.6296,63.7578,139650.0
2018-04-05 15:45:00,69.59,69.68,69.57,69.66,203651.0,63.7578,63.8403,63.7395,63.822,203651.0
2018-04-05 15:50:00,69.67,69.78,69.62,69.78,261028.0,63.8311,63.9319,63.7853,63.9319,261028.0
2018-04-05 15:55:00,69.78,69.78,69.57,69.59,546785.0,63.9319,63.9319,63.7395,63.7578,546785.0
2018-04-06 09:30:00,68.51,69.15,68.25,69.05,448238.0,62.7683,63.3547,62.5301,63.2631,448238.0
2018-04-06 09:35:00,69.05,69.24,68.8,68.99,176750.0,63.2631,63.4372,63.034,63.2081,176750.0
2018-04-06 09:40:00,68.99,69.0,68.74,68.92,251733.0,63.2081,63.2173,62.9791,63.144,251733.0
2018-04-06 09:45:00,68.91,69.01,68.76,69.0,134234.0,63.1348,63.2264,62.9974,63.2173,134234.0
2018-04-06 09:50:00,69.0,69.25,68.99,69.11,119001.0,63.2173,63.4463,63.2081,63.3181,119001.0
2018-04-06 09:55:00,69.15,69.18,69.08,69.08,61263.0,63.3547,63.3822,63.2906,63.2906,61263.0
2018-04-06 10:00:00,69.09,69.25,69.08,69.23,81979.0,63.2997,63.4463,63.2906,63.428,81979.0
2018-04-06 10:05:00,69.23,69.3,69.14,69.22,61834.0,63.428,63.4921,63.3455,63.4188,61834.0
2018-04-06 10:10:00,69.22,69.31,69.14,69.27,75107.0,63.4188,63.5013,63.3455,63.4646,75107.0
2018-04-06 10:15:00,69.26,69.29,69.07,69.24,72593.0,63.4555,63.483,63.2814,63.4372,72593.0
2018-04-06 10:20:00,69.23,69.28,68.92,68.92,63837.0,63.428,63.4738,63.144,63.144,63837.0
2018-04-06 10:25:00,68.92,69.04,68.85,68.86,71000.0,63.144,63.2539,63.0798,63.089,71000.0
2018-04-06 10:30:00,68.86,68.91,68.69,68.76,126852.0,63.089,63.1348,62.9333,62.9974,126852.0
2018-04-06 10:35:00,68.76,68.82,68.64,68.65,123006.0,62.9974,63.0524,62.8874,62.8966,123006.0
2018-04-06 10:40:00,68.64,68.64,68.49,68.53,287428.0,62.8874,62.8874,62.75,62.7867,287428.0
2018-04-06 10:45:00,68.53,68.53,68.36,68.41,99102.0,62.7867,62.7867,62.6309,62.6767,99102.0
2018-04-06 10:50:00,68.4,68.41,68.3,68.34,88652.0,62.6676,62.6767,62.5759,62.6126,88652.0
2018-04-06 10:55:00,68.33,68.52,68.33,68.39,166247.0,62.6034,62.7775,62.6034,62.6584,166247.0
2018-04-06 11:00:00,68.39,68.39,68.2,68.29,104978.0,62.6584,62.6584,62.4843,62.5668,104978.0
2018-04-06 11:05:00,68.29,68.32,68.22,68.28,106686.0,62.5668,62.5943,62.5026,62.5576,106686.0
2018-04-06 11:10:00,68.28,68.43,68.21,68.37,106207.0,62.5576,62.695,62.4935,62.6401,106207.0
2018-04-06 11:15:00,68.37,68.47,68.33,68.37,84384.0,62.6401,62.7317,62.6034,62.6401,84384.0
2018-04-06 11:20:00,68.37,68.4,68.18,68.19,101189.0,62.6401,62.6676,62.466,62.4752,101189.0
2018-04-06 11:25:00,68.2,68.31,68.16,68.27,131483.0,62.4843,62.5851,62.4477,62.5485,131483.0
2018-04-06 11:30:00,68.27,68.38,68.27,68.35,72428.0,62.5485,62.6492,62.5485,62.6217,72428.0
2018-04-06 11:35:00,68.35,68.35,68.21,68.26,76512.0,62.6217,62.6217,62.4935,62.5393,76512.0
2018-04-06 11:40:00,68.26,68.26,68.06,68.08,63902.0,62.5393,62.5393,62.3561,62.3744,63902.0
2018-04-06 11:45:00,68.08,68.08,67.98,68.02,82891.0,62.3744,62.3744,62.2828,62.3194,82891.0
2018-04-06 11:50:00,68.02,68.18,67.95,68.18,70309.0,62.3194,62.466,62.2553,62.466,70309.0
2018-04-06 11:55:00,68.19,68.28,68.15,68.25,93881.0,62.4752,62.5576,62.4385,62.5301,93881.0
2018-04-06 12:00:00,68.26,68.36,68.23,68.26,72083.0,62.5393,62.6309,62.5118,62.5393,72083.0
2018-04-06 12:05:00,68.24,68.35,68.23,68.25,48370.0,62.521,62.6217,62.5118,62.5301,48370.0
2018-04-06 12:10:00,68.25,68.31,68.15,68.16,93447.0,62.5301,62.5851,62.4385,62.4477,93447.0
2018-04-06 12:15:00,68.16,68.26,68.12,68.19,58829.0,62.4477,62.5393,62.411,62.4752,58829.0
2018-04-06 12:20:00,68.18,68.22,68.1,68.2,62651.0,62.466,62.5026,62.3927,62.4843,62651.0
2018-04-06 12:25:00,68.2,68.22,68.08,68.09,52879.0,62.4843,62.5026,62.3744,62.3835,52879.0
2018-04-06 12:30:00,68.1,68.2,68.06,68.2,72314.0,62.3927,62.4843,62.3561,62.4843,72314.0
2018-04-06 12:35:00,68.21,68.27,68.17,68.21,48038.0,62.4935,62.5485,62.4568,62.4935,48038.0
2018-04-06 12:40:00,68.22,68.36,68.21,68.22,47226.0,62.5026,62.6309,62.4935,62.5026,47226.0
2018-04-06 12:45:00,68.23,68.33,68.19,68.25,43958.0,62.5118,62.6034,62.4752,62.5301,43958.0
2018-04-06 12:50:00,68.26,68.35,68.19,68.34,42310.0,62.5393,62.6217,62.4752,62.6126,42310.0
2018-04-06 12:55:00,68.33,68.37,68.31,68.36,45740.0,62.6034,62.6401,62.5851,62.6309,45740.0
2018-04-06 13:00:00,68.36,68.36,68.24,68.28,26367.0,62.6309,62.6309,62.521,62.5576,26367.0
2018-04-06 13:05:00,68.28,68.3,68.16,68.21,66051.0,62.5576,62.5759,62.4477,62.4935,66051.0
2018-04-06 13:10:00,68.2,68.21,68.04,68.08,60051.0,62.4843,62.4935,62.3377,62.3744,60051.0
2018-04-06 13:15:00,68.09,68.15,68.06,68.12,42108.0,62.3835,62.4385,62.3561,62.411,42108.0
2018-04-06 13:20:00,68.11,68.15,68.07,68.11,40161.0,62.4019,62.4385,62.3652,62.4019,40161.0
2018-04-06 13:25:00,68.11,68.26,68.11,68.21,59735.0,62.4019,62.5393,62.4019,62.4935,59735.0
2018-04-06 13:30:00,68.21,68.28,68.18,68.19,45565.0,62.4935,62.5576,62.466,62.4752,45565.0
2018-04-06 13:35:00,68.19,68.21,68.05,68.05,58313.0,62.4752,62.4935,62.3469,62.3469,58313.0
2018-04-06 13:40:00,68.07,68.13,67.97,68.02,45468.0,62.3652,62.4202,62.2736,62.3194,45468.0
2018-04-06 13:45:00,68.01,68.01,67.78,67.81,65074.0,62.3102,62.3102,62.0995,62.127,65074.0
2018-04-06 13:50:00,67.83,67.86,67.69,67.73,114458.0,62.1453,62.1728,62.0171,62.0537,114458.0
2018-04-06 13:55:00,67.73,67.79,67.61,67.65,70866.0,62.0537,62.1087,61.9438,61.9804,70866.0
2018-04-06 14:00:00,67.64,67.69,67.53,67.54,110951.0,61.9713,62.0171,61.8705,61.8796,110951.0
2018-04-06 14:05:00,67.55,67.59,67.38,67.52,124013.0,61.8888,61.9254,61.733,61.8613,124013.0
2018-04-06 14:10:00,67.52,67.64,67.51,67.59,71196.0,61.8613,61.9713,61.8521,61.9254,71196.0
2018-04-06 14:15:00,67.58,67.59,67.42,67.45,67306.0,61.9163,61.9254,61.7697,61.7972,67306.0
2018-04-06 14:20:00,67.46,67.56,67.44,67.46,72443.0,61.8063,61.898,61.788,61.8063,72443.0
2018-04-06 14:25:00,67.47,67.47,67.35,67.39,56766.0,61.8155,61.8155,61.7056,61.7422,56766.0
2018-04-06 14:30:00,67.38,67.46,67.3,67.33,82207.0,61.733,61.8063,61.6597,61.6872,82207.0
2018-04-06 14:35:00,67.33,67.37,67.16,67.23,88062.0,61.6872,61.7239,61.5315,61.5956,88062.0
2018-04-06 14:40:00,67.22,67.34,67.13,67.25,160646.0,61.5865,61.6964,61.504,61.6139,160646.0
2018-04-06 14:45:00,67.24,67.25,67.05,67.1,124579.0,61.6048,61.6139,61.4307,61.4765,124579.0
2018-04-06 14:50:00,67.09,67.14,66.97,67.07,149773.0,61.4673,61.5132,61.3574,61.449,149773.0
2018-04-06 14:55:00,67.07,67.07,66.93,67.02,113921.0,61.449,61.449,61.3208,61.4032,113921.0
2018-04-06 15:00:00,67.02,67.16,67.0,67.01,99650.0,61.4032,61.5315,61.3849,61.3941,99650.0
2018-04-06 15:05:00,67.0,67.18,66.97,67.17,161904.0,61.3849,61.5498,61.3574,61.5406,161904.0
2018-04-06 15:10:00,67.18,67.41,67.13,67.41,115039.0,61.5498,61.7605,61.504,61.7605,115039.0
2018-04-06 15:15:00,67.4,67.41,67.27,67.27,106244.0,61.7514,61.7605,61.6323,61.6323,106244.0
2018-04-06 15:20:00,67.27,67.38,67.25,67.3,86881.0,61.6323,61.733,61.6139,61.6597,86881.0
2018-04-06 15:25:00,67.31,67.31,67.16,67.18,104803.0,61.6689,61.6689,61.5315,61.5498,104803.0
2018-04-06 15:30:00,67.18,67.31,67.13,67.27,109739.0,61.5498,61.6689,61.504,61.6323,109739.0
2018-04-06 15:35:00,67.28,67.46,67.23,67.44,225848.0,61.6414,61.8063,61.5956,61.788,225848.0
2018-04-06 15:40:00,67.44,67.57,67.43,67.51,268952.0,61.788,61.9071,61.7789,61.8521,268952.0
2018-04-06 15:45:00,67.5,67.54,67.38,67.41,216814.0,61.843,61.8796,61.733,61.7605,216814.0
2018-04-06 15:50:00,67.41,67.71,67.41,67.59,222126.0,61.7605,62.0354,61.7605,61.9254,222126.0
2018-04-06 15:55:00,67.59,67.64,67.5,67.54,338862.0,61.9254,61.9713,61.843,61.8796,338862.0
2018-04-09 09:30:00,68.39,68.55,68.22,68.34,299729.0,62.6584,62.805,62.5026,62.6126,299729.0
2018-04-09 09:35:00,68.33,68.33,67.92,68.0,97406.0,62.6034,62.6034,62.2278,62.3011,97406.0
2018-04-09 09:40:00,68.0,68.09,67.95,68.03,109574.0,62.3011,62.3835,62.2553,62.3286,109574.0
2018-04-09 09:45:00,68.04,68.04,67.82,67.96,55266.0,62.3377,62.3377,62.1362,62.2644,55266.0
2018-04-09 09:50:00,67.96,68.13,67.95,67.98,65865.0,62.2644,62.4202,62.2553,62.2828,65865.0
2018-04-09 09:55:00,67.98,68.13,67.97,68.03,76287.0,62.2828,62.4202,62.2736,62.3286,76287.0
2018-04-09 10:00:00,68.04,68.08,67.78,67.78,55488.0,62.3377,62.3744,62.0995,62.0995,55488.0
2018-04-09 10:05:00,67.78,67.8,67.6,67.61,80809.0,62.0995,62.1178,61.9346,61.9438,80809.0
2018-04-09 10:10:00,67.61,67.74,67.6,67.65,80194.0,61.9438,62.0629,61.9346,61.9804,80194.0
2018-04-09 10:15:00,67.64,67.65,67.46,67.5,90777.0,61.9713,61.9804,61.8063,61.843,90777.0
2018-04-09 10:20:00,67.5,67.58,67.46,67.56,128106.0,61.843,61.9163,61.8063,61.898,128106.0
2018-04-09 10:25:00,67.56,67.61,67.51,67.6,77119.0,61.898,61.9438,61.8521,61.9346,77119.0
2018-04-09 10:30:00,67.6,67.86,67.59,67.7,95319.0,61.9346,62.1728,61.9254,62.0262,95319.0
2018-04-09 10:35:00,67.7,67.73,67.58,67.59,55315.0,62.0262,62.0537,61.9163,61.9254,55315.0
2018-04-09 10:40:00,67.59,67.67,67.56,67.64,57623.0,61.9254,61.9987,61.898,61.9713,57623.0
2018-04-09 10:45:00,67.64,67.7,67.59,67.63,39934.0,61.9713,62.0262,61.9254,61.9621,39934.0
2018-04-09 10:50:00,67.63,67.7,67.57,67.59,37762.0,61.9621,62.0262,61.9071,61.9254,37762.0
2018-04-09 10:55:00,67.58,67.72,67.53,67.71,31673.0,61.9163,62.0445,61.8705,62.0354,31673.0
2018-04-09 11:00:00,67.72,67.73,67.58,67.66,45784.0,62.0445,62.0537,61.9163,61.9896,45784.0
2018-04-09 11:05:00,67.66,67.67,67.54,67.61,48228.0,61.9896,61.9987,61.8796,61.9438,48228.0
2018-04-09 11:10:00,67.61,67.69,67.58,67.69,49686.0,61.9438,62.0171,61.9163,62.0171,49686.0
2018-04-09 11:15:00,67.7,67.83,67.7,67.8,38055.0,62.0262,62.1453,62.0262,62.1178,38055.0
2018-04-09 11:20:00,67.8,67.86,67.74,67.74,29810.0,62.1178,62.1728,62.0629,62.0629,29810.0
2018-04-09 11:25:00,67.75,67.8,67.69,67.74,37528.0,62.072,62.1178,62.0171,62.0629,37528.0
2018-04-09 11:30:00,67.73,67.84,67.72,67.78,51789.0,62.0537,62.1545,62.0445,62.0995,51789.0
2018-04-09 11:35:00,67.77,67.89,67.77,67.78,32473.0,62.0904,62.2003,62.0904,62.0995,32473.0
2018-04-09 11:40:00,67.78,67.88,67.78,67.86,39179.0,62.0995,62.1911,62.0995,62.1728,39179.0
2018-04-09 11:45:00,67.86,67.92,67.83,67.84,59176.0,62.1728,62.2278,62.1453,62.1545,59176.0
2018-04-09 11:50:00,67.83,67.85,67.75,67.76,33842.0,62.1453,62.1637,62.072,62.0812,33842.0
2018-04-09 11:55:00,67.75,67.76,67.65,67.73,20870.0,62.072,62.0812,61.9804,62.0537,20870.0
2018-04-09 12:00:00,67.74,67.85,67.71,67.84,41198.0,62.0629,62.1637,62.0354,62.1545,41198.0
2018-04-09 12:05:00,67.84,67.84,67.78,67.81,24898.0,62.1545,62.1545,62.0995,62.127,24898.0
2018-04-09 12:10:00,67.81,67.84,67.76,67.83,26517.0,62.127,62.1545,62.0812,62.1453,26517.0
2018-04-09 12:15:00,67.82,67.84,67.73,67.75,28775.0,62.1362,62.1545,62.0537,62.072,28775.0
2018-04-09 12:20:00,67.76,67.81,67.75,67.8,28565.0,62.0812,62.127,62.072,62.1178,28565.0
2018-04-09 12:25:00,67.8,67.81,67.77,67.77,24316.0,62.1178,62.127,62.0904,62.0904,24316.0
2018-04-09 12:30:00,67.76,67.78,67.69,67.69,25071.0,62.0812,62.0995,62.0171,62.0171,25071.0
2018-04-09 12:35:00,67.68,67.73,67.65,67.66,52365.0,62.0079,62.0537,61.9804,61.9896,52365.0
2018-04-09 12:40:00,67.67,67.67,67.59,67.65,21728.0,61.9987,61.9987,61.9254,61.9804,21728.0
2018-04-09 12:45:00,67.66,67.71,67.64,67.68,37913.0,61.9896,62.0354,61.9713,62.0079,37913.0
2018-04-09 12:50:00,67.68,67.71,67.65,67.67,26970.0,62.0079,62.0354,61.9804,61.9987,26970.0
2018-04-09 12:55:00,67.67,67.68,67.62,67.63,29901.0,61.9987,62.0079,61.9529,61.9621,29901.0
2018-04-09 13:00:00,67.63,67.7,67.63,67.69,27495.0,61.9621,62.0262,61.9621,62.0171,27495.0
2018-04-09 13:05:00,67.69,67.74,67.66,67.72,50739.0,62.0171,62.0629,61.9896,62.0445,50739.0
2018-04-09 13:10:00,67.72,67.73,67.64,67.66,27027.0,62.0445,62.0537,61.9713,61.9896,27027.0
2018-04-09 13:15:00,67.67,67.72,67.64,67.67,35768.0,61.9987,62.0445,61.9713,61.9987,35768.0
2018-04-09 13:20:00,67.67,67.69,67.64,67.66,28938.0,61.9987,62.0171,61.9713,61.9896,28938.0
2018-04-09 13:25:00,67.67,67.73,67.66,67.7,28657.0,61.9987,62.0537,61.9896,62.0262,28657.0
2018-04-09 13:30:00,67.7,67.72,67.64,67.65,31107.0,62.0262,62.0445,61.9713,61.9804,31107.0
2018-04-09 13:35:00,67.65,67.65,67.57,67.61,36196.0,61.9804,61.9804,61.9071,61.9438,36196.0
2018-04-09 13:40:00,67.61,67.66,67.59,67.62,49709.0,61.9438,61.9896,61.9254,61.9529,49709.0
2018-04-09 13:45:00,67.62,67.72,67.62,67.7,31030.0,61.9529,62.0445,61.9529,62.0262,31030.0
2018-04-09 13:50:00,67.7,67.75,67.68,67.72,43330.0,62.0262,62.072,62.0079,62.0445,43330.0
2018-04-09 13:55:00,67.71,67.75,67.7,67.72,34093.0,62.0354,62.072,62.0262,62.0445,34093.0
2018-04-09 14:00:00,67.72,67.79,67.68,67.74,44975.0,62.0445,62.1087,62.0079,62.0629,44975.0
2018-04-09 14:05:00,67.73,67.73,67.67,67.72,21513.0,62.0537,62.0537,61.9987,62.0445,21513.0
2018-04-09 14:10:00,67.73,67.79,67.7,67.79,25180.0,62.0537,62.1087,62.0262,62.1087,25180.0
2018-04-09 14:15:00,67.78,67.88,67.75,67.85,27138.0,62.0995,62.1911,62.072,62.1637,27138.0
2018-04-09 14:20:00,67.85,67.86,67.74,67.78,33864.0,62.1637,62.1728,62.0629,62.0995,33864.0
2018-04-09 14:25:00,67.78,67.85,67.75,67.84,27123.0,62.0995,62.1637,62.072,62.1545,27123.0
2018-04-09 14:30:00,67.84,67.87,67.79,67.87,51617.0,62.1545,62.182,62.1087,62.182,51617.0
2018-04-09 14:35:00,67.86,67.86,67.78,67.83,37213.0,62.1728,62.1728,62.0995,62.1453,37213.0
2018-04-09 14:40:00,67.83,67.84,67.66,67.7,47384.0,62.1453,62.1545,61.9896,62.0262,47384.0
2018-04-09 14:45:00,67.69,67.79,67.69,67.78,31702.0,62.0171,62.1087,62.0171,62.0995,31702.0
2018-04-09 14:50:00,67.77,67.84,67.76,67.83,23595.0,62.0904,62.1545,62.0812,62.1453,23595.0
2018-04-09 14:55:00,67.83,67.85,67.82,67.84,29270.0,62.1453,62.1637,62.1362,62.1545,29270.0
2018-04-09 15:00:00,67.84,67.85,67.78,67.81,47505.0,62.1545,62.1637,62.0995,62.127,47505.0
2018-04-09 15:05:00,67.81,67.83,67.77,67.77,33186.0,62.127,62.1453,62.0904,62.0904,33186.0
2018-04-09 15:10:00,67.77,67.79,67.66,67.67,53090.0,62.0904,62.1087,61.9896,61.9987,53090.0
2018-04-09 15:15:00,67.67,67.67,67.51,67.53,48867.0,61.9987,61.9987,61.8521,61.8705,48867.0
2018-04-09 15:20:00,67.52,67.56,67.49,67.55,52014.0,61.8613,61.898,61.8338,61.8888,52014.0
2018-04-09 15:25:00,67.54,67.56,67.5,67.55,50199.0,61.8796,61.898,61.843,61.8888,50199.0
2018-04-09 15:30:00,67.55,67.59,67.43,67.45,66118.0,61.8888,61.9254,61.7789,61.7972,66118.0
2018-04-09 15:35:00,67.44,67.55,67.44,67.5,66015.0,61.788,61.8888,61.788,61.843,66015.0
2018-04-09 15:40:00,67.5,67.52,67.39,67.51,137848.0,61.843,61.8613,61.7422,61.8521,137848.0
2018-04-09 15:45:00,67.51,67.57,67.45,67.45,172094.0,61.8521,61.9071,61.7972,61.7972,172094.0
2018-04-09 15:50:00,67.45,67.45,67.39,67.39,120834.0,61.7972,61.7972,61.7422,61.7422,120834.0
2018-04-09 15:55:00,67.4,67.42,67.15,67.19,396514.0,61.7514,61.7697,61.5223,61.559,396514.0
2018-04-10 09:30:00,67.81,67.88,67.61,67.7,214978.0,62.127,62.1911,61.9438,62.0262,214978.0
2018-04-10 09:35:00,67.7,67.7,67.3,67.38,109445.0,62.0262,62.0262,61.6597,61.733,109445.0
2018-04-10 09:40:00,67.4,67.53,67.16,67.2,81489.0,61.7514,61.8705,61.5315,61.5681,81489.0
2018-04-10 09:45:00,67.19,67.35,67.19,67.32,80082.0,61.559,61.7056,61.559,61.6781,80082.0
2018-04-10 09:50:00,67.32,67.32,67.07,67.08,66821.0,61.6781,61.6781,61.449,61.4582,66821.0
2018-04-10 09:55:00,67.08,67.13,67.0,67.13,122944.0,61.4582,61.504,61.3849,61.504,122944.0
2018-04-10 10:00:00,67.13,67.24,67.09,67.23,83931.0,61.504,61.6048,61.4673,61.5956,83931.0
2018-04-10 10:05:00,67.23,67.27,67.12,67.24,72681.0,61.5956,61.6323,61.4948,61.6048,72681.0
2018-04-10 10:10:00,67.24,67.35,67.15,67.31,110808.0,61.6048,61.7056,61.5223,61.6689,110808.0
2018-04-10 10:15:00,67.31,67.34,67.23,67.24,58171.0,61.6689,61.6964,61.5956,61.6048,58171.0
2018-04-10 10:20:00,67.25,67.26,67.14,67.23,63907.0,61.6139,61.6231,61.5132,61.5956,63907.0
2018-04-10 10:25:00,67.24,67.36,67.23,67.23,69620.0,61.6048,61.7147,61.5956,61.5956,69620.0
2018-04-10 10:30:00,67.22,67.3,67.14,67.15,83676.0,61.5865,61.6597,61.5132,61.5223,83676.0
2018-04-10 10:35:00,67.16,67.17,67.05,67.07,66896.0,61.5315,61.5406,61.4307,61.449,66896.0
2018-04-10 10:40:00,67.07,67.17,67.07,67.12,73337.0,61.449,61.5406,61.449,61.4948,73337.0
2018-04-10 10:45:00,67.12,67.12,67.0,67.02,144916.0,61.4948,61.4948,61.3849,61.4032,144916.0
2018-04-10 10:50:00,67.02,67.06,67.0,67.02,66334.0,61.4032,61.4399,61.3849,61.4032,66334.0
2018-04-10 10:55:00,67.01,67.02,66.92,66.98,146938.0,61.3941,61.4032,61.3116,61.3666,146938.0
2018-04-10 11:00:00,66.97,67.18,66.97,67.18,65191.0,61.3574,61.5498,61.3574,61.5498,65191.0
2018-04-10 11:05:00,67.18,67.18,67.11,67.15,73194.0,61.5498,61.5498,61.4857,61.5223,73194.0
2018-04-10 11:10:00,67.15,67.16,67.0,67.03,60927.0,61.5223,61.5315,61.3849,61.4124,60927.0
2018-04-10 11:15:00,67.03,67.1,67.02,67.04,59518.0,61.4124,61.4765,61.4032,61.4215,59518.0
2018-04-10 11:20:00,67.05,67.21,67.04,67.19,53534.0,61.4307,61.5773,61.4215,61.559,53534.0
2018-04-10 11:25:00,67.19,67.23,67.14,67.17,57244.0,61.559,61.5956,61.5132,61.5406,57244.0
2018-04-10 11:30:00,67.16,67.25,67.15,67.22,49253.0,61.5315,61.6139,61.5223,61.5865,49253.0
2018-04-10 11:35:00,67.22,67.26,67.21,67.23,58237.0,61.5865,61.6231,61.5773,61.5956,58237.0
2018-04-10 11:40:00,67.24,67.3,67.12,67.12,65323.0,61.6048,61.6597,61.4948,61.4948,65323.0
2018-04-10 11:45:00,67.11,67.11,66.82,66.97,85831.0,61.4857,61.4857,61.22,61.3574,85831.0
2018-04-10 11:50:00,66.97,66.98,66.88,66.9,52149.0,61.3574,61.3666,61.2749,61.2933,52149.0
2018-04-10 11:55:00,66.9,67.05,66.9,67.0,54032.0,61.2933,61.4307,61.2933,61.3849,54032.0
2018-04-10 12:00:00,67.01,67.08,66.97,66.99,58780.0,61.3941,61.4582,61.3574,61.3757,58780.0
2018-04-10 12:05:00,66.99,67.02,66.92,66.99,67109.0,61.3757,61.4032,61.3116,61.3757,67109.0
2018-04-10 12:10:00,66.99,67.03,66.93,66.99,48559.0,61.3757,61.4124,61.3208,61.3757,48559.0
2018-04-10 12:15:00,66.99,66.99,66.9,66.91,36643.0,61.3757,61.3757,61.2933,61.3024,36643.0
2018-04-10 12:20:00,66.9,66.91,66.77,66.78,76501.0,61.2933,61.3024,61.1742,61.1833,76501.0
2018-04-10 12:25:00,66.78,66.79,66.49,66.58,144502.0,61.1833,61.1925,60.9176,61.0001,144502.0
2018-04-10 12:30:00,66.58,66.86,66.56,66.82,70258.0,61.0001,61.2566,60.9818,61.22,70258.0
2018-04-10 12:35:00,66.83,66.86,66.75,66.79,50968.0,61.2291,61.2566,61.1558,61.1925,50968.0
2018-04-10 12:40:00,66.8,66.83,66.72,66.79,57051.0,61.2016,61.2291,61.1284,61.1925,57051.0
2018-04-10 12:45:00,66.79,66.86,66.73,66.85,60631.0,61.1925,61.2566,61.1375,61.2475,60631.0
2018-04-10 12:50:00,66.85,66.88,66.79,66.79,73425.0,61.2475,61.2749,61.1925,61.1925,73425.0
2018-04-10 12:55:00,66.79,66.89,66.72,66.73,78178.0,61.1925,61.2841,61.1284,61.1375,78178.0
2018-04-10 13:00:00,66.74,66.82,66.72,66.78,73557.0,61.1467,61.22,61.1284,61.1833,73557.0
2018-04-10 13:05:00,66.78,66.78,66.69,66.71,72536.0,61.1833,61.1833,61.1009,61.1192,72536.0
2018-04-10 13:10:00,66.71,66.82,66.7,66.77,67763.0,61.1192,61.22,61.11,61.1742,67763.0
2018-04-10 13:15:00,66.76,66.8,66.69,66.7,67366.0,61.165,61.2016,61.1009,61.11,67366.0
2018-04-10 13:20:00,66.7,66.79,66.66,66.79,51576.0,61.11,61.1925,61.0734,61.1925,51576.0
2018-04-10 13:25:00,66.78,66.86,66.78,66.85,42809.0,61.1833,61.2566,61.1833,61.2475,42809.0
2018-04-10 13:30:00,66.86,66.92,66.79,66.89,60669.0,61.2566,61.3116,61.1925,61.2841,60669.0
2018-04-10 13:35:00,66.9,66.9,66.84,66.86,49574.0,61.2933,61.2933,61.2383,61.2566,49574.0
2018-04-10 13:40:00,66.86,66.86,66.79,66.79,62026.0,61.2566,61.2566,61.1925,61.1925,62026.0
2018-04-10 13:45:00,66.8,66.81,66.66,66.69,76425.0,61.2016,61.2108,61.0734,61.1009,76425.0
2018-04-10 13:50:00,66.69,66.78,66.63,66.73,64892.0,61.1009,61.1833,61.0459,61.1375,64892.0
2018-04-10 13:55:00,66.73,66.83,66.73,66.81,61470.0,61.1375,61.2291,61.1375,61.2108,61470.0
2018-04-10 14:00:00,66.82,66.83,66.75,66.78,65467.0,61.22,61.2291,61.1558,61.1833,65467.0
2018-04-10 14:05:00,66.77,66.97,66.77,66.9,118267.0,61.1742,61.3574,61.1742,61.2933,118267.0
2018-04-10 14:10:00,66.9,66.96,66.82,66.84,95813.0,61.2933,61.3482,61.22,61.2383,95813.0
2018-04-10 14:15:00,66.85,66.91,66.83,66.83,105745.0,61.2475,61.3024,61.2291,61.2291,105745.0
2018-04-10 14:20:00,66.84,66.84,66.78,66.79,55903.0,61.2383,61.2383,61.1833,61.1925,55903.0
2018-04-10 14:25:00,66.79,66.81,66.68,66.7,78101.0,61.1925,61.2108,61.0917,61.11,78101.0
2018-04-10 14:30:00,66.7,66.84,66.7,66.76,57827.0,61.11,61.2383,61.11,61.165,57827.0
2018-04-10 14:35:00,66.75,66.77,66.59,66.67,84323.0,61.1558,61.1742,61.0092,61.0825,84323.0
2018-04-10 14:40:00,66.67,66.68,66.52,66.65,91267.0,61.0825,61.0917,60.9451,61.0642,91267.0
2018-04-10 14:45:00,66.64,66.8,66.62,66.65,96789.0,61.0551,61.2016,61.0367,61.0642,96789.0
2018-04-10 14:50:00,66.65,66.85,66.64,66.81,57139.0,61.0642,61.2475,61.0551,61.2108,57139.0
2018-04-10 14:55:00,66.81,66.89,66.74,66.89,65231.0,61.2108,61.2841,61.1467,61.2841,65231.0
2018-04-10 15:00:00,66.91,66.94,66.79,66.79,100723.0,61.3024,61.3299,61.1925,61.1925,100723.0
2018-04-10 15:05:00,66.79,66.93,66.79,66.91,151958.0,61.1925,61.3208,61.1925,61.3024,151958.0
2018-04-10 15:10:00,66.91,66.95,66.78,66.84,116595.0,61.3024,61.3391,61.1833,61.2383,116595.0
2018-04-10 15:15:00,66.84,66.87,66.8,66.85,85141.0,61.2383,61.2658,61.2016,61.2475,85141.0
2018-04-10 15:20:00,66.86,66.9,66.75,66.76,123324.0,61.2566,61.2933,61.1558,61.165,123324.0
2018-04-10 15:25:00,66.76,66.94,66.72,66.91,98695.0,61.165,61.3299,61.1284,61.3024,98695.0
2018-04-10 15:30:00,66.91,66.99,66.85,66.86,134146.0,61.3024,61.3757,61.2475,61.2566,134146.0
2018-04-10 15:35:00,66.85,67.09,66.7,67.05,1963305.0,61.2475,61.4673,61.11,61.4307,1963305.0
2018-04-10 15:40:00,67.05,67.15,66.98,67.1,194370.0,61.4307,61.5223,61.3666,61.4765,194370.0
2018-04-10 15:45:00,67.1,67.15,66.98,67.0,283274.0,61.4765,61.5223,61.3666,61.3849,283274.0
2018-04-10 15:50:00,67.0,67.05,66.96,66.99,258522.0,61.3849,61.4307,61.3482,61.3757,258522.0
2018-04-10 15:55:00,66.99,67.05,66.96,67.02,337796.0,61.3757,61.4307,61.3482,61.4032,337796.0
2018-04-11 09:30:00,66.58,66.77,66.54,66.59,219334.0,61.0001,61.1742,60.9634,61.0092,219334.0
2018-04-11 09:35:00,66.58,66.91,66.54,66.88,53149.0,61.0001,61.3024,60.9634,61.2749,53149.0
2018-04-11 09:40:00,66.9,66.93,66.77,66.93,44038.0,61.2933,61.3208,61.1742,61.3208,44038.0
2018-04-11 09:45:00,66.94,66.99,66.77,66.8,56965.0,61.3299,61.3757,61.1742,61.2016,56965.0
2018-04-11 09:50:00,66.79,66.93,66.79,66.87,40260.0,61.1925,61.3208,61.1925,61.2658,40260.0
2018-04-11 09:55:00,66.88,66.95,66.87,66.91,52712.0,61.2749,61.3391,61.2658,61.3024,52712.0
2018-04-11 10:00:00,66.91,66.94,66.84,66.87,58768.0,61.3024,61.3299,61.2383,61.2658,58768.0
2018-04-11 10:05:00,66.86,66.87,66.78,66.81,43936.0,61.2566,61.2658,61.1833,61.2108,43936.0
2018-04-11 10:10:00,66.81,66.82,66.72,66.81,37989.0,61.2108,61.22,61.1284,61.2108,37989.0
2018-04-11 10:15:00,66.8,66.82,66.74,66.8,45429.0,61.2016,61.22,61.1467,61.2016,45429.0
2018-04-11 10:20:00,66.8,66.86,66.78,66.85,57037.0,61.2016,61.2566,61.1833,61.2475,57037.0
2018-04-11 10:25:00,66.84,66.91,66.82,66.85,203729.0,61.2383,61.3024,61.22,61.2475,203729.0
2018-04-11 10:30:00,66.85,66.86,66.82,66.82,51138.0,61.2475,61.2566,61.22,61.22,51138.0
2018-04-11 10:35:00,66.83,66.92,66.77,66.92,178963.0,61.2291,61.3116,61.1742,61.3116,178963.0
2018-04-11 10:40:00,66.92,66.97,66.86,66.89,63570.0,61.3116,61.3574,61.2566,61.2841,63570.0
2018-04-11 10:45:00,66.88,66.9,66.81,66.88,50183.0,61.2749,61.2933,61.2108,61.2749,50183.0
2018-04-11 10:50:00,66.88,66.88,66.74,66.76,38241.0,61.2749,61.2749,61.1467,61.165,38241.0
2018-04-11 10:55:00,66.75,66.75,66.6,66.61,53471.0,61.1558,61.1558,61.0184,61.0276,53471.0
2018-04-11 11:00:00,66.62,66.63,66.52,66.54,49226.0,61.0367,61.0459,60.9451,60.9634,49226.0
2018-04-11 11:05:00,66.54,66.67,66.52,66.63,45805.0,60.9634,61.0825,60.9451,61.0459,45805.0
2018-04-11 11:10:00,66.62,66.67,66.57,66.65,41775.0,61.0367,61.0825,60.9909,61.0642,41775.0
2018-04-11 11:15:00,66.66,66.75,66.63,66.63,51915.0,61.0734,61.1558,61.0459,61.0459,51915.0
2018-04-11 11:20:00,66.64,66.88,66.6,66.86,59862.0,61.0551,61.2749,61.0184,61.2566,59862.0
2018-04-11 11:25:00,66.86,66.91,66.85,66.88,70003.0,61.2566,61.3024,61.2475,61.2749,70003.0
2018-04-11 11:30:00,66.9,66.91,66.82,66.87,46786.0,61.2933,61.3024,61.22,61.2658,46786.0
2018-04-11 11:35:00,66.87,66.98,66.86,66.98,49632.0,61.2658,61.3666,61.2566,61.3666,49632.0
2018-04-11 11:40:00,66.98,67.05,66.97,67.0,43605.0,61.3666,61.4307,61.3574,61.3849,43605.0
2018-04-11 11:45:00,67.0,67.02,66.94,66.94,44387.0,61.3849,61.4032,61.3299,61.3299,44387.0
2018-04-11 11:50:00,66.94,67.0,66.93,66.98,30721.0,61.3299,61.3849,61.3208,61.3666,30721.0
2018-04-11 11:55:00,66.98,66.98,66.84,66.87,63054.0,61.3666,61.3666,61.2383,61.2658,63054.0
2018-04-11 12:00:00,66.87,67.17,66.87,67.16,90314.0,61.2658,61.5406,61.2658,61.5315,90314.0
2018-04-11 12:05:00,67.16,67.2,67.06,67.06,40451.0,61.5315,61.5681,61.4399,61.4399,40451.0
2018-04-11 12:10:00,67.06,67.14,67.04,67.04,44185.0,61.4399,61.5132,61.4215,61.4215,44185.0
2018-04-11 12:15:00,67.05,67.06,66.95,66.97,21535.0,61.4307,61.4399,61.3391,61.3574,21535.0
2018-04-11 12:20:00,66.98,67.06,66.96,67.03,34884.0,61.3666,61.4399,61.3482,61.4124,34884.0
2018-04-11 12:25:00,67.03,67.03,66.95,66.99,22373.0,61.4124,61.4124,61.3391,61.3757,22373.0
2018-04-11 12:30:00,66.99,67.05,66.93,66.94,39310.0,61.3757,61.4307,61.3208,61.3299,39310.0
2018-04-11 12:35:00,66.94,66.97,66.88,66.9,33303.0,61.3299,61.3574,61.2749,61.2933,33303.0
2018-04-11 12:40:00,66.9,67.03,66.9,67.01,22681.0,61.2933,61.4124,61.2933,61.3941,22681.0
2018-04-11 12:45:00,67.02,67.02,66.91,66.97,45947.0,61.4032,61.4032,61.3024,61.3574,45947.0
2018-04-11 12:50:00,66.96,66.97,66.86,66.9,28304.0,61.3482,61.3574,61.2566,61.2933,28304.0
2018-04-11 12:55:00,66.9,66.94,66.89,66.9,25152.0,61.2933,61.3299,61.2841,61.2933,25152.0
2018-04-11 13:00:00,66.9,66.96,66.88,66.96,38502.0,61.2933,61.3482,61.2749,61.3482,38502.0
2018-04-11 13:05:00,66.96,67.02,66.91,66.96,40896.0,61.3482,61.4032,61.3024,61.3482,40896.0
2018-04-11 13:10:00,66.96,66.96,66.8,66.81,33006.0,61.3482,61.3482,61.2016,61.2108,33006.0
2018-04-11 13:15:00,66.82,66.99,66.82,66.99,17472.0,61.22,61.3757,61.22,61.3757,17472.0
2018-04-11 13:20:00,66.98,67.02,66.97,66.99,20655.0,61.3666,61.4032,61.3574,61.3757,20655.0
2018-04-11 13:25:00,67.0,67.02,66.92,66.95,29615.0,61.3849,61.4032,61.3116,61.3391,29615.0
2018-04-11 13:30:00,66.95,66.97,66.85,66.9,30868.0,61.3391,61.3574,61.2475,61.2933,30868.0
2018-04-11 13:35:00,66.9,66.99,66.89,66.99,33885.0,61.2933,61.3757,61.2841,61.3757,33885.0
2018-04-11 13:40:00,66.99,66.99,66.89,66.9,34371.0,61.3757,61.3757,61.2841,61.2933,34371.0
2018-04-11 13:45:00,66.9,66.96,66.87,66.96,63561.0,61.2933,61.3482,61.2658,61.3482,63561.0
2018-04-11 13:50:00,66.97,66.97,66.91,66.95,23251.0,61.3574,61.3574,61.3024,61.3391,23251.0
2018-04-11 13:55:00,66.95,67.03,66.93,66.99,26628.0,61.3391,61.4124,61.3208,61.3757,26628.0
2018-04-11 14:00:00,67.0,67.04,66.94,66.98,34658.0,61.3849,61.4215,61.3299,61.3666,34658.0
2018-04-11 14:05:00,66.98,67.03,66.84,66.9,110196.0,61.3666,61.4124,61.2383,61.2933,110196.0
2018-04-11 14:10:00,66.92,66.99,66.84,66.97,25631.0,61.3116,61.3757,61.2383,61.3574,25631.0
2018-04-11 14:15:00,66.96,67.07,66.93,67.07,23543.0,61.3482,61.449,61.3208,61.449,23543.0
2018-04-11 14:20:00,67.06,67.1,67.03,67.1,24149.0,61.4399,61.4765,61.4124,61.4765,24149.0
2018-04-11 14:25:00,67.09,67.11,67.02,67.02,20897.0,61.4673,61.4857,61.4032,61.4032,20897.0
2018-04-11 14:30:00,67.02,67.12,67.01,67.07,26838.0,61.4032,61.4948,61.3941,61.449,26838.0
2018-04-11 14:35:00,67.06,67.11,67.03,67.07,27595.0,61.4399,61.4857,61.4124,61.449,27595.0
2018-04-11 14:40:00,67.08,67.15,67.02,67.04,65204.0,61.4582,61.5223,61.4032,61.4215,65204.0
2018-04-11 14:45:00,67.04,67.08,67.01,67.07,31838.0,61.4215,61.4582,61.3941,61.449,31838.0
2018-04-11 14:50:00,67.07,67.08,66.99,67.04,35733.0,61.449,61.4582,61.3757,61.4215,35733.0
2018-04-11 14:55:00,67.05,67.1,67.02,67.09,38493.0,61.4307,61.4765,61.4032,61.4673,38493.0
2018-04-11 15:00:00,67.09,67.17,67.08,67.13,37670.0,61.4673,61.5406,61.4582,61.504,37670.0
2018-04-11 15:05:00,67.13,67.13,66.94,66.94,63503.0,61.504,61.504,61.3299,61.3299,63503.0
2018-04-11 15:10:00,66.95,66.97,66.86,66.87,45126.0,61.3391,61.3574,61.2566,61.2658,45126.0
2018-04-11 15:15:00,66.87,66.91,66.8,66.88,55055.0,61.2658,61.3024,61.2016,61.2749,55055.0
2018-04-11 15:20:00,66.88,66.9,66.81,66.86,41410.0,61.2749,61.2933,61.2108,61.2566,41410.0
2018-04-11 15:25:00,66.86,66.9,66.82,66.88,39986.0,61.2566,61.2933,61.22,61.2749,39986.0
2018-04-11 15:30:00,66.88,67.03,66.87,67.01,55765.0,61.2749,61.4124,61.2658,61.3941,55765.0
2018-04-11 15:35:00,67.01,67.01,66.95,66.95,53294.0,61.3941,61.3941,61.3391,61.3391,53294.0
2018-04-11 15:40:00,66.95,66.99,66.91,66.97,103391.0,61.3391,61.3757,61.3024,61.3574,103391.0
2018-04-11 15:45:00,66.97,66.98,66.86,66.86,98637.0,61.3574,61.3666,61.2566,61.2566,98637.0
2018-04-11 15:50:00,66.86,66.86,66.78,66.82,92844.0,61.2566,61.2566,61.1833,61.22,92844.0
2018-04-11 15:55:00,66.81,66.88,66.8,66.83,255881.0,61.2108,61.2749,61.2016,61.2291,255881.0
2018-04-12 09:30:00,67.07,67.47,67.07,67.39,155845.0,61.449,61.8155,61.449,61.7422,155845.0
2018-04-12 09:35:00,67.39,67.53,67.34,67.44,95557.0,61.7422,61.8705,61.6964,61.788,95557.0
2018-04-12 09:40:00,67.44,67.56,67.34,67.55,47262.0,61.788,61.898,61.6964,61.8888,47262.0
2018-04-12 09:45:00,67.56,67.76,67.55,67.66,125108.0,61.898,62.0812,61.8888,61.9896,125108.0
2018-04-12 09:50:00,67.66,67.72,67.43,67.5,55540.0,61.9896,62.0445,61.7789,61.843,55540.0
2018-04-12 09:55:00,67.51,67.83,67.51,67.79,99322.0,61.8521,62.1453,61.8521,62.1087,99322.0
2018-04-12 10:00:00,67.8,67.84,67.63,67.65,47048.0,62.1178,62.1545,61.9621,61.9804,47048.0
2018-04-12 10:05:00,67.65,67.69,67.61,67.65,28398.0,61.9804,62.0171,61.9438,61.9804,28398.0
2018-04-12 10:10:00,67.64,67.65,67.53,67.54,45461.0,61.9713,61.9804,61.8705,61.8796,45461.0
2018-04-12 10:15:00,67.54,67.64,67.53,67.59,29115.0,61.8796,61.9713,61.8705,61.9254,29115.0
2018-04-12 10:20:00,67.59,67.72,67.59,67.72,40077.0,61.9254,62.0445,61.9254,62.0445,40077.0
2018-04-12 10:25:00,67.71,67.76,67.64,67.66,36273.0,62.0354,62.0812,61.9713,61.9896,36273.0
2018-04-12 10:30:00,67.65,67.65,67.48,67.48,55483.0,61.9804,61.9804,61.8247,61.8247,55483.0
2018-04-12 10:35:00,67.49,67.5,67.38,67.4,124663.0,61.8338,61.843,61.733,61.7514,124663.0
2018-04-12 10:40:00,67.4,67.44,67.3,67.42,58325.0,61.7514,61.788,61.6597,61.7697,58325.0
2018-04-12 10:45:00,67.42,67.42,67.3,67.38,75865.0,61.7697,61.7697,61.6597,61.733,75865.0
2018-04-12 10:50:00,67.38,67.53,67.37,67.48,172846.0,61.733,61.8705,61.7239,61.8247,172846.0
2018-04-12 10:55:00,67.48,67.52,67.45,67.51,31510.0,61.8247,61.8613,61.7972,61.8521,31510.0
2018-04-12 11:00:00,67.5,67.5,67.37,67.44,38555.0,61.843,61.843,61.7239,61.788,38555.0
2018-04-12 11:05:00,67.45,67.47,67.35,67.47,24412.0,61.7972,61.8155,61.7056,61.8155,24412.0
2018-04-12 11:10:00,67.46,67.54,67.46,67.51,24254.0,61.8063,61.8796,61.8063,61.8521,24254.0
2018-04-12 11:15:00,67.5,67.6,67.5,67.57,17301.0,61.843,61.9346,61.843,61.9071,17301.0
2018-04-12 11:20:00,67.57,67.58,67.51,67.52,54455.0,61.9071,61.9163,61.8521,61.8613,54455.0
2018-04-12 11:25:00,67.52,67.53,67.4,67.4,39311.0,61.8613,61.8705,61.7514,61.7514,39311.0
2018-04-12 11:30:00,67.4,67.46,67.34,67.34,35461.0,61.7514,61.8063,61.6964,61.6964,35461.0
2018-04-12 11:35:00,67.34,67.35,67.24,67.31,42791.0,61.6964,61.7056,61.6048,61.6689,42791.0
2018-04-12 11:40:00,67.3,67.48,67.3,67.44,29792.0,61.6597,61.8247,61.6597,61.788,29792.0
2018-04-12 11:45:00,67.45,67.46,67.34,67.36,40502.0,61.7972,61.8063,61.6964,61.7147,40502.0
2018-04-12 11:50:00,67.37,67.39,67.31,67.36,38226.0,61.7239,61.7422,61.6689,61.7147,38226.0
2018-04-12 11:55:00,67.36,67.39,67.33,67.37,17852.0,61.7147,61.7422,61.6872,61.7239,17852.0
2018-04-12 12:00:00,67.38,67.45,67.38,67.42,29078.0,61.733,61.7972,61.733,61.7697,29078.0
2018-04-12 12:05:00,67.41,67.43,67.35,67.39,23038.0,61.7605,61.7789,61.7056,61.7422,23038.0
2018-04-12 12:10:00,67.39,67.4,67.34,67.4,19223.0,61.7422,61.7514,61.6964,61.7514,19223.0
2018-04-12 12:15:00,67.39,67.44,67.32,67.44,25306.0,61.7422,61.788,61.6781,61.788,25306.0
2018-04-12 12:20:00,67.44,67.48,67.43,67.44,21694.0,61.788,61.8247,61.7789,61.788,21694.0
2018-04-12 12:25:00,67.44,67.48,67.43,67.45,18495.0,61.788,61.8247,61.7789,61.7972,18495.0
2018-04-12 12:30:00,67.46,67.53,67.45,67.51,32331.0,61.8063,61.8705,61.7972,61.8521,32331.0
2018-04-12 12:35:00,67.52,67.57,67.49,67.55,29227.0,61.8613,61.9071,61.8338,61.8888,29227.0
2018-04-12 12:40:00,67.55,67.59,67.55,67.58,31688.0,61.8888,61.9254,61.8888,61.9163,31688.0
2018-04-12 12:45:00,67.58,67.68,67.58,67.65,36766.0,61.9163,62.0079,61.9163,61.9804,36766.0
2018-04-12 12:50:00,67.63,67.67,67.59,67.59,30418.0,61.9621,61.9987,61.9254,61.9254,30418.0
2018-04-12 12:55:00,67.59,67.62,67.59,67.6,23576.0,61.9254,61.9529,61.9254,61.9346,23576.0
2018-04-12 13:00:00,67.59,67.67,67.59,67.66,31409.0,61.9254,61.9987,61.9254,61.9896,31409.0
2018-04-12 13:05:00,67.66,67.7,67.48,67.56,75211.0,61.9896,62.0262,61.8247,61.898,75211.0
2018-04-12 13:10:00,67.56,67.6,67.51,67.54,55589.0,61.898,61.9346,61.8521,61.8796,55589.0
2018-04-12 13:15:00,67.55,67.55,67.43,67.47,32909.0,61.8888,61.8888,61.7789,61.8155,32909.0
2018-04-12 13:20:00,67.47,67.54,67.4,67.44,41624.0,61.8155,61.8796,61.7514,61.788,41624.0
2018-04-12 13:25:00,67.43,67.47,67.28,67.36,49456.0,61.7789,61.8155,61.6414,61.7147,49456.0
2018-04-12 13:30:00,67.35,67.44,67.29,67.4,35495.0,61.7056,61.788,61.6506,61.7514,35495.0
2018-04-12 13:35:00,67.4,67.48,67.37,67.45,34080.0,61.7514,61.8247,61.7239,61.7972,34080.0
2018-04-12 13:40:00,67.46,67.56,67.46,67.55,31777.0,61.8063,61.898,61.8063,61.8888,31777.0
2018-04-12 13:45:00,67.55,67.64,67.52,67.58,29239.0,61.8888,61.9713,61.8613,61.9163,29239.0
2018-04-12 13:50:00,67.58,67.68,67.57,67.6,35662.0,61.9163,62.0079,61.9071,61.9346,35662.0
2018-04-12 13:55:00,67.63,67.65,67.47,67.52,33286.0,61.9621,61.9804,61.8155,61.8613,33286.0
2018-04-12 14:00:00,67.53,67.67,67.51,67.66,26256.0,61.8705,61.9987,61.8521,61.9896,26256.0
2018-04-12 14:05:00,67.66,67.66,67.59,67.61,29070.0,61.9896,61.9896,61.9254,61.9438,29070.0
2018-04-12 14:10:00,67.62,67.66,67.6,67.66,36880.0,61.9529,61.9896,61.9346,61.9896,36880.0
2018-04-12 14:15:00,67.65,67.69,67.61,67.69,36503.0,61.9804,62.0171,61.9438,62.0171,36503.0
2018-04-12 14:20:00,67.7,67.75,67.68,67.72,38706.0,62.0262,62.072,62.0079,62.0445,38706.0
2018-04-12 14:25:00,67.73,67.8,67.69,67.76,27363.0,62.0537,62.1178,62.0171,62.0812,27363.0
2018-04-12 14:30:00,67.76,67.8,67.74,67.78,19840.0,62.0812,62.1178,62.0629,62.0995,19840.0
2018-04-12 14:35:00,67.78,67.8,67.75,67.8,30517.0,62.0995,62.1178,62.072,62.1178,30517.0
2018-04-12 14:40:00,67.8,67.82,67.77,67.78,28885.0,62.1178,62.1362,62.0904,62.0995,28885.0
2018-04-12 14:45:00,67.78,67.82,67.74,67.77,30235.0,62.0995,62.1362,62.0629,62.0904,30235.0
2018-04-12 14:50:00,67.77,67.81,67.77,67.79,37255.0,62.0904,62.127,62.0904,62.1087,37255.0
2018-04-12 14:55:00,67.79,67.89,67.78,67.88,44693.0,62.1087,62.2003,62.0995,62.1911,44693.0
2018-04-12 15:00:00,67.88,67.91,67.85,67.87,38193.0,62.1911,62.2186,62.1637,62.182,38193.0
2018-04-12 15:05:00,67.88,67.88,67.75,67.75,45229.0,62.1911,62.1911,62.072,62.072,45229.0
2018-04-12 15:10:00,67.76,67.9,67.75,67.89,58237.0,62.0812,62.2095,62.072,62.2003,58237.0
2018-04-12 15:15:00,67.9,67.9,67.85,67.89,49157.0,62.2095,62.2095,62.1637,62.2003,49157.0
2018-04-12 15:20:00,67.89,67.98,67.87,67.97,79079.0,62.2003,62.2828,62.182,62.2736,79079.0
2018-04-12 15:25:00,67.97,68.0,67.95,67.97,69079.0,62.2736,62.3011,62.2553,62.2736,69079.0
2018-04-12 15:30:00,67.96,67.97,67.88,67.92,90221.0,62.2644,62.2736,62.1911,62.2278,90221.0
2018-04-12 15:35:00,67.93,67.99,67.92,67.98,103408.0,62.2369,62.2919,62.2278,62.2828,103408.0
2018-04-12 15:40:00,67.98,67.99,67.9,67.91,91435.0,62.2828,62.2919,62.2095,62.2186,91435.0
2018-04-12 15:45:00,67.92,67.92,67.81,67.88,185101.0,62.2278,62.2278,62.127,62.1911,185101.0
2018-04-12 15:50:00,67.88,67.89,67.8,67.81,121922.0,62.1911,62.2003,62.1178,62.127,121922.0
2018-04-12 15:55:00,67.82,67.83,67.75,67.76,262791.0,62.1362,62.1453,62.072,62.0812,262791.0
2018-04-13 09:30:00,68.12,68.33,67.95,68.05,230475.0,62.411,62.6034,62.2553,62.3469,230475.0
2018-04-13 09:35:00,68.04,68.12,67.95,68.0,119988.0,62.3377,62.411,62.2553,62.3011,119988.0
2018-04-13 09:40:00,67.99,68.09,67.98,68.08,48331.0,62.2919,62.3835,62.2828,62.3744,48331.0
2018-04-13 09:45:00,68.08,68.12,67.91,67.93,51100.0,62.3744,62.411,62.2186,62.2369,51100.0
2018-04-13 09:50:00,67.93,67.97,67.84,67.84,30485.0,62.2369,62.2736,62.1545,62.1545,30485.0
2018-04-13 09:55:00,67.84,67.99,67.84,67.91,25327.0,62.1545,62.2919,62.1545,62.2186,25327.0
2018-04-13 10:00:00,67.91,67.96,67.75,67.75,33858.0,62.2186,62.2644,62.072,62.072,33858.0
2018-04-13 10:05:00,67.76,67.86,67.61,67.63,29620.0,62.0812,62.1728,61.9438,61.9621,29620.0
2018-04-13 10:10:00,67.62,67.65,67.57,67.6,52337.0,61.9529,61.9804,61.9071,61.9346,52337.0
2018-04-13 10:15:00,67.6,67.61,67.54,67.6,58641.0,61.9346,61.9438,61.8796,61.9346,58641.0
2018-04-13 10:20:00,67.6,67.61,67.34,67.34,82324.0,61.9346,61.9438,61.6964,61.6964,82324.0
2018-04-13 10:25:00,67.35,67.35,67.07,67.16,92881.0,61.7056,61.7056,61.449,61.5315,92881.0
2018-04-13 10:30:00,67.16,67.17,66.98,67.09,97674.0,61.5315,61.5406,61.3666,61.4673,97674.0
2018-04-13 10:35:00,67.08,67.31,67.08,67.18,44785.0,61.4582,61.6689,61.4582,61.5498,44785.0
2018-04-13 10:40:00,67.18,67.35,67.18,67.32,38906.0,61.5498,61.7056,61.5498,61.6781,38906.0
2018-04-13 10:45:00,67.32,67.4,67.25,67.35,46657.0,61.6781,61.7514,61.6139,61.7056,46657.0
2018-04-13 10:50:00,67.35,67.43,67.26,67.3,33658.0,61.7056,61.7789,61.6231,61.6597,33658.0
2018-04-13 10:55:00,67.31,67.36,67.18,67.19,29091.0,61.6689,61.7147,61.5498,61.559,29091.0
2018-04-13 11:00:00,67.19,67.25,67.1,67.19,60753.0,61.559,61.6139,61.4765,61.559,60753.0
2018-04-13 11:05:00,67.18,67.28,67.15,67.24,35568.0,61.5498,61.6414,61.5223,61.6048,35568.0
2018-04-13 11:10:00,67.26,67.38,67.25,67.35,40255.0,61.6231,61.733,61.6139,61.7056,40255.0
2018-04-13 11:15:00,67.35,67.36,67.21,67.22,22249.0,61.7056,61.7147,61.5773,61.5865,22249.0
2018-04-13 11:20:00,67.25,67.4,67.22,67.39,27440.0,61.6139,61.7514,61.5865,61.7422,27440.0
2018-04-13 11:25:00,67.4,67.42,67.34,67.39,24362.0,61.7514,61.7697,61.6964,61.7422,24362.0
2018-04-13 11:30:00,67.38,67.38,67.23,67.23,19420.0,61.733,61.733,61.5956,61.5956,19420.0
2018-04-13 11:35:00,67.22,67.29,67.16,67.19,24819.0,61.5865,61.6506,61.5315,61.559,24819.0
2018-04-13 11:40:00,67.19,67.2,67.14,67.19,24231.0,61.559,61.5681,61.5132,61.559,24231.0
2018-04-13 11:45:00,67.2,67.22,67.13,67.14,22317.0,61.5681,61.5865,61.504,61.5132,22317.0
2018-04-13 11:50:00,67.14,67.21,67.09,67.16,21337.0,61.5132,61.5773,61.4673,61.5315,21337.0
2018-04-13 11:55:00,67.17,67.39,67.17,67.34,31194.0,61.5406,61.7422,61.5406,61.6964,31194.0
2018-04-13 12:00:00,67.34,67.4,67.31,67.33,27464.0,61.6964,61.7514,61.6689,61.6872,27464.0
2018-04-13 12:05:00,67.33,67.35,67.19,67.24,36508.0,61.6872,61.7056,61.559,61.6048,36508.0
2018-04-13 12:10:00,67.24,67.27,67.18,67.22,20912.0,61.6048,61.6323,61.5498,61.5865,20912.0
2018-04-13 12:15:00,67.22,67.3,67.21,67.28,23304.0,61.5865,61.6597,61.5773,61.6414,23304.0
2018-04-13 12:20:00,67.29,67.39,67.29,67.32,16855.0,61.6506,61.7422,61.6506,61.6781,16855.0
2018-04-13 12:25:00,67.33,67.41,67.25,67.39,21128.0,61.6872,61.7605,61.6139,61.7422,21128.0
2018-04-13 12:30:00,67.39,67.39,67.23,67.23,31704.0,61.7422,61.7422,61.5956,61.5956,31704.0
2018-04-13 12:35:00,67.23,67.31,67.17,67.2,29341.0,61.5956,61.6689,61.5406,61.5681,29341.0
2018-04-13 12:40:00,67.21,67.27,67.15,67.16,19522.0,61.5773,61.6323,61.5223,61.5315,19522.0
2018-04-13 12:45:00,67.17,67.17,67.06,67.12,31219.0,61.5406,61.5406,61.4399,61.4948,31219.0
2018-04-13 12:50:00,67.13,67.16,67.06,67.06,27075.0,61.504,61.5315,61.4399,61.4399,27075.0
2018-04-13 12:55:00,67.05,67.21,67.05,67.2,17319.0,61.4307,61.5773,61.4307,61.5681,17319.0
2018-04-13 13:00:00,67.2,67.24,67.19,67.21,18443.0,61.5681,61.6048,61.559,61.5773,18443.0
2018-04-13 13:05:00,67.21,67.29,67.19,67.23,16198.0,61.5773,61.6506,61.559,61.5956,16198.0
2018-04-13 13:10:00,67.22,67.27,67.21,67.26,15810.0,61.5865,61.6323,61.5773,61.6231,15810.0
2018-04-13 13:15:00,67.26,67.31,67.23,67.23,18926.0,61.6231,61.6689,61.5956,61.5956,18926.0
2018-04-13 13:20:00,67.23,67.36,67.23,67.35,23570.0,61.5956,61.7147,61.5956,61.7056,23570.0
2018-04-13 13:25:00,67.35,67.39,67.33,67.37,19556.0,61.7056,61.7422,61.6872,61.7239,19556.0
2018-04-13 13:30:00,67.37,67.37,67.3,67.32,32555.0,61.7239,61.7239,61.6597,61.6781,32555.0
2018-04-13 13:35:00,67.31,67.37,67.28,67.33,29771.0,61.6689,61.7239,61.6414,61.6872,29771.0
2018-04-13 13:40:00,67.32,67.39,67.32,67.37,26971.0,61.6781,61.7422,61.6781,61.7239,26971.0
2018-04-13 13:45:00,67.37,67.4,67.34,67.37,21701.0,61.7239,61.7514,61.6964,61.7239,21701.0
2018-04-13 13:50:00,67.37,67.37,67.32,67.32,42737.0,61.7239,61.7239,61.6781,61.6781,42737.0
2018-04-13 13:55:00,67.31,67.33,67.28,67.33,26738.0,61.6689,61.6872,61.6414,61.6872,26738.0
2018-04-13 14:00:00,67.32,67.34,67.31,67.32,19245.0,61.6781,61.6964,61.6689,61.6781,19245.0
2018-04-13 14:05:00,67.32,67.36,67.3,67.34,24650.0,61.6781,61.7147,61.6597,61.6964,24650.0
2018-04-13 14:10:00,67.34,67.38,67.32,67.32,28408.0,61.6964,61.733,61.6781,61.6781,28408.0
2018-04-13 14:15:00,67.32,67.33,67.2,67.2,62814.0,61.6781,61.6872,61.5681,61.5681,62814.0
2018-04-13 14:20:00,67.2,67.25,67.18,67.19,28023.0,61.5681,61.6139,61.5498,61.559,28023.0
2018-04-13 14:25:00,67.2,67.21,67.16,67.19,24903.0,61.5681,61.5773,61.5315,61.559,24903.0
2018-04-13 14:30:00,67.18,67.31,67.16,67.28,37002.0,61.5498,61.6689,61.5315,61.6414,37002.0
2018-04-13 14:35:00,67.27,67.29,67.2,67.21,24902.0,61.6323,61.6506,61.5681,61.5773,24902.0
2018-04-13 14:40:00,67.21,67.25,67.16,67.23,20700.0,61.5773,61.6139,61.5315,61.5956,20700.0
2018-04-13 14:45:00,67.23,67.25,67.15,67.15,29171.0,61.5956,61.6139,61.5223,61.5223,29171.0
2018-04-13 14:50:00,67.15,67.24,67.12,67.23,36318.0,61.5223,61.6048,61.4948,61.5956,36318.0
2018-04-13 14:55:00,67.22,67.22,67.17,67.22,23067.0,61.5865,61.5865,61.5406,61.5865,23067.0
2018-04-13 15:00:00,67.22,67.22,67.11,67.11,53864.0,61.5865,61.5865,61.4857,61.4857,53864.0
2018-04-13 15:05:00,67.12,67.2,67.06,67.14,40870.0,61.4948,61.5681,61.4399,61.5132,40870.0
2018-04-13 15:10:00,67.14,67.24,67.13,67.19,36598.0,61.5132,61.6048,61.504,61.559,36598.0
2018-04-13 15:15:00,67.19,67.19,66.99,66.99,56862.0,61.559,61.559,61.3757,61.3757,56862.0
2018-04-13 15:20:00,67.01,67.13,67.01,67.08,43644.0,61.3941,61.504,61.3941,61.4582,43644.0
2018-04-13 15:25:00,67.08,67.12,67.05,67.06,40015.0,61.4582,61.4948,61.4307,61.4399,40015.0
2018-04-13 15:30:00,67.06,67.15,67.01,67.1,57762.0,61.4399,61.5223,61.3941,61.4765,57762.0
2018-04-13 15:35:00,67.1,67.14,67.06,67.14,59806.0,61.4765,61.5132,61.4399,61.5132,59806.0
2018-04-13 15:40:00,67.14,67.25,67.13,67.2,68221.0,61.5132,61.6139,61.504,61.5681,68221.0
2018-04-13 15:45:00,67.21,67.27,67.2,67.24,95209.0,61.5773,61.6323,61.5681,61.6048,95209.0
2018-04-13 15:50:00,67.24,67.36,67.24,67.31,90706.0,61.6048,61.7147,61.6048,61.6689,90706.0
2018-04-13 15:55:00,67.31,67.37,67.25,67.27,320710.0,61.6689,61.7239,61.6139,61.6323,320710.0
2018-04-16 09:30:00,67.81,67.98,67.63,67.72,177716.0,62.127,62.2828,61.9621,62.0445,177716.0
2018-04-16 09:35:00,67.7,67.81,67.52,67.67,47927.0,62.0262,62.127,61.8613,61.9987,47927.0
2018-04-16 09:40:00,67.67,67.73,67.54,67.6,38982.0,61.9987,62.0537,61.8796,61.9346,38982.0
2018-04-16 09:45:00,67.61,67.68,67.54,67.64,48520.0,61.9438,62.0079,61.8796,61.9713,48520.0
2018-04-16 09:50:00,67.64,67.83,67.63,67.74,58758.0,61.9713,62.1453,61.9621,62.0629,58758.0
2018-04-16 09:55:00,67.75,67.83,67.72,67.75,53658.0,62.072,62.1453,62.0445,62.072,53658.0
2018-04-16 10:00:00,67.75,67.82,67.73,67.81,44585.0,62.072,62.1362,62.0537,62.127,44585.0
2018-04-16 10:05:00,67.81,67.82,67.72,67.82,54923.0,62.127,62.1362,62.0445,62.1362,54923.0
2018-04-16 10:10:00,67.81,67.81,67.74,67.81,57008.0,62.127,62.127,62.0629,62.127,57008.0
2018-04-16 10:15:00,67.81,67.87,67.79,67.82,52976.0,62.127,62.182,62.1087,62.1362,52976.0
2018-04-16 10:20:00,67.83,67.92,67.82,67.91,54929.0,62.1453,62.2278,62.1362,62.2186,54929.0
2018-04-16 10:25:00,67.91,67.91,67.83,67.9,61007.0,62.2186,62.2186,62.1453,62.2095,61007.0
2018-04-16 10:30:00,67.9,67.92,67.82,67.86,58543.0,62.2095,62.2278,62.1362,62.1728,58543.0
2018-04-16 10:35:00,67.86,67.88,67.82,67.86,43153.0,62.1728,62.1911,62.1362,62.1728,43153.0
2018-04-16 10:40:00,67.87,67.95,67.87,67.92,78359.0,62.182,62.2553,62.182,62.2278,78359.0
2018-04-16 10:45:00,67.93,67.97,67.74,67.74,53331.0,62.2369,62.2736,62.0629,62.0629,53331.0
2018-04-16 10:50:00,67.74,67.84,67.69,67.8,63426.0,62.0629,62.1545,62.0171,62.1178,63426.0
2018-04-16 10:55:00,67.79,67.87,67.75,67.76,55548.0,62.1087,62.182,62.072,62.0812,55548.0
2018-04-16 11:00:00,67.77,67.84,67.75,67.78,52699.0,62.0904,62.1545,62.072,62.0995,52699.0
2018-04-16 11:05:00,67.78,67.85,67.78,67.84,32146.0,62.0995,62.1637,62.0995,62.1545,32146.0
2018-04-16 11:10:00,67.84,67.84,67.72,67.79,49950.0,62.1545,62.1545,62.0445,62.1087,49950.0
2018-04-16 11:15:00,67.79,67.83,67.74,67.81,117558.0,62.1087,62.1453,62.0629,62.127,117558.0
2018-04-16 11:20:00,67.8,67.83,67.76,67.81,45845.0,62.1178,62.1453,62.0812,62.127,45845.0
2018-04-16 11:25:00,67.81,67.82,67.7,67.72,43216.0,62.127,62.1362,62.0262,62.0445,43216.0
2018-04-16 11:30:00,67.72,67.77,67.58,67.77,81341.0,62.0445,62.0904,61.9163,62.0904,81341.0
2018-04-16 11:35:00,67.77,67.79,67.72,67.79,30898.0,62.0904,62.1087,62.0445,62.1087,30898.0
2018-04-16 11:40:00,67.8,67.82,67.69,67.74,42668.0,62.1178,62.1362,62.0171,62.0629,42668.0
2018-04-16 11:45:00,67.75,67.76,67.64,67.64,47739.0,62.072,62.0812,61.9713,61.9713,47739.0
2018-04-16 11:50:00,67.64,67.66,67.58,67.58,35471.0,61.9713,61.9896,61.9163,61.9163,35471.0
2018-04-16 11:55:00,67.59,67.67,67.58,67.63,55665.0,61.9254,61.9987,61.9163,61.9621,55665.0
2018-04-16 12:00:00,67.64,67.74,67.63,67.74,65634.0,61.9713,62.0629,61.9621,62.0629,65634.0
2018-04-16 12:05:00,67.74,67.74,67.61,67.64,32842.0,62.0629,62.0629,61.9438,61.9713,32842.0
2018-04-16 12:10:00,67.65,67.7,67.58,67.63,34877.0,61.9804,62.0262,61.9163,61.9621,34877.0
2018-04-16 12:15:00,67.64,67.67,67.6,67.6,21096.0,61.9713,61.9987,61.9346,61.9346,21096.0
2018-04-16 12:20:00,67.61,67.62,67.54,67.55,39305.0,61.9438,61.9529,61.8796,61.8888,39305.0
2018-04-16 12:25:00,67.56,67.57,67.51,67.53,51792.0,61.898,61.9071,61.8521,61.8705,51792.0
2018-04-16 12:30:00,67.53,67.59,67.5,67.53,49590.0,61.8705,61.9254,61.843,61.8705,49590.0
2018-04-16 12:35:00,67.53,67.58,67.5,67.55,40439.0,61.8705,61.9163,61.843,61.8888,40439.0
2018-04-16 12:40:00,67.55,67.55,67.49,67.53,60945.0,61.8888,61.8888,61.8338,61.8705,60945.0
2018-04-16 12:45:00,67.53,67.57,67.48,67.54,83983.0,61.8705,61.9071,61.8247,61.8796,83983.0
2018-04-16 12:50:00,67.55,67.64,67.53,67.58,180845.0,61.8888,61.9713,61.8705,61.9163,180845.0
2018-04-16 12:55:00,67.58,67.65,67.56,67.6,68541.0,61.9163,61.9804,61.898,61.9346,68541.0
2018-04-16 13:00:00,67.59,67.64,67.56,67.58,63439.0,61.9254,61.9713,61.898,61.9163,63439.0
2018-04-16 13:05:00,67.59,67.6,67.44,67.48,64036.0,61.9254,61.9346,61.788,61.8247,64036.0
2018-04-16 13:10:00,67.48,67.48,67.35,67.35,74343.0,61.8247,61.8247,61.7056,61.7056,74343.0
2018-04-16 13:15:00,67.34,67.42,67.34,67.4,57465.0,61.6964,61.7697,61.6964,61.7514,57465.0
2018-04-16 13:20:00,67.41,67.42,67.33,67.34,51351.0,61.7605,61.7697,61.6872,61.6964,51351.0
2018-04-16 13:25:00,67.34,67.43,67.32,67.41,23620.0,61.6964,61.7789,61.6781,61.7605,23620.0
2018-04-16 13:30:00,67.41,67.41,67.34,67.38,33859.0,61.7605,61.7605,61.6964,61.733,33859.0
2018-04-16 13:35:00,67.39,67.4,67.35,67.38,52952.0,61.7422,61.7514,61.7056,61.733,52952.0
2018-04-16 13:40:00,67.38,67.4,67.32,67.35,70512.0,61.733,61.7514,61.6781,61.7056,70512.0
2018-04-16 13:45:00,67.35,67.38,67.34,67.38,32234.0,61.7056,61.733,61.6964,61.733,32234.0
2018-04-16 13:50:00,67.39,67.39,67.31,67.32,36530.0,61.7422,61.7422,61.6689,61.6781,36530.0
2018-04-16 13:55:00,67.32,67.36,67.29,67.32,41524.0,61.6781,61.7147,61.6506,61.6781,41524.0
2018-04-16 14:00:00,67.32,67.32,67.21,67.21,68356.0,61.6781,61.6781,61.5773,61.5773,68356.0
2018-04-16 14:05:00,67.2,67.27,67.19,67.25,41774.0,61.5681,61.6323,61.559,61.6139,41774.0
2018-04-16 14:10:00,67.26,67.27,67.2,67.21,57072.0,61.6231,61.6323,61.5681,61.5773,57072.0
2018-04-16 14:15:00,67.21,67.23,67.18,67.19,39105.0,61.5773,61.5956,61.5498,61.559,39105.0
2018-04-16 14:20:00,67.2,67.26,67.14,67.14,42316.0,61.5681,61.6231,61.5132,61.5132,42316.0
2018-04-16 14:25:00,67.15,67.15,67.07,67.12,70396.0,61.5223,61.5223,61.449,61.4948,70396.0
2018-04-16 14:30:00,67.11,67.17,67.1,67.15,72710.0,61.4857,61.5406,61.4765,61.5223,72710.0
2018-04-16 14:35:00,67.15,67.23,67.14,67.19,39500.0,61.5223,61.5956,61.5132,61.559,39500.0
2018-04-16 14:40:00,67.18,67.2,67.14,67.18,37349.0,61.5498,61.5681,61.5132,61.5498,37349.0
2018-04-16 14:45:00,67.19,67.19,67.14,67.15,43237.0,61.559,61.559,61.5132,61.5223,43237.0
2018-04-16 14:50:00,67.14,67.18,67.13,67.13,37806.0,61.5132,61.5498,61.504,61.504,37806.0
2018-04-16 14:55:00,67.12,67.15,67.08,67.15,68872.0,61.4948,61.5223,61.4582,61.5223,68872.0
2018-04-16 15:00:00,67.15,67.26,67.12,67.26,60876.0,61.5223,61.6231,61.4948,61.6231,60876.0
2018-04-16 15:05:00,67.26,67.26,67.18,67.23,34425.0,61.6231,61.6231,61.5498,61.5956,34425.0
2018-04-16 15:10:00,67.23,67.29,67.22,67.24,39199.0,61.5956,61.6506,61.5865,61.6048,39199.0
2018-04-16 15:15:00,67.24,67.27,67.18,67.22,48410.0,61.6048,61.6323,61.5498,61.5865,48410.0
2018-04-16 15:20:00,67.22,67.22,67.16,67.2,49525.0,61.5865,61.5865,61.5315,61.5681,49525.0
2018-04-16 15:25:00,67.2,67.29,67.19,67.27,89094.0,61.5681,61.6506,61.559,61.6323,89094.0
2018-04-16 15:30:00,67.26,67.31,67.25,67.29,51136.0,61.6231,61.6689,61.6139,61.6506,51136.0
2018-04-16 15:35:00,67.28,67.32,67.18,67.2,120913.0,61.6414,61.6781,61.5498,61.5681,120913.0
2018-04-16 15:40:00,67.2,67.21,67.16,67.2,219934.0,61.5681,61.5773,61.5315,61.5681,219934.0
2018-04-16 15:45:00,67.2,67.21,67.1,67.11,157704.0,61.5681,61.5773,61.4765,61.4857,157704.0
2018-04-16 15:50:00,67.12,67.22,67.1,67.17,180033.0,61.4948,61.5865,61.4765,61.5406,180033.0
2018-04-16 15:55:00,67.17,67.19,67.06,67.09,326725.0,61.5406,61.559,61.4399,61.4673,326725.0
2018-04-17 09:30:00,67.37,67.61,67.32,67.45,233234.0,61.7239,61.9438,61.6781,61.7972,233234.0
2018-04-17 09:35:00,67.45,67.57,67.37,67.47,71240.0,61.7972,61.9071,61.7239,61.8155,71240.0
2018-04-17 09:40:00,67.48,67.55,67.46,67.46,84375.0,61.8247,61.8888,61.8063,61.8063,84375.0
2018-04-17 09:45:00,67.45,67.5,67.44,67.48,70496.0,61.7972,61.843,61.788,61.8247,70496.0
2018-04-17 09:50:00,67.48,67.56,67.46,67.56,52812.0,61.8247,61.898,61.8063,61.898,52812.0
2018-04-17 09:55:00,67.55,67.68,67.55,67.57,106943.0,61.8888,62.0079,61.8888,61.9071,106943.0
2018-04-17 10:00:00,67.57,67.61,67.48,67.5,74800.0,61.9071,61.9438,61.8247,61.843,74800.0
2018-04-17 10:05:00,67.5,67.5,67.42,67.44,123510.0,61.843,61.843,61.7697,61.788,123510.0
2018-04-17 10:10:00,67.45,67.53,67.43,67.45,76210.0,61.7972,61.8705,61.7789,61.7972,76210.0
2018-04-17 10:15:00,67.46,67.57,67.46,67.56,52692.0,61.8063,61.9071,61.8063,61.898,52692.0
2018-04-17 10:20:00,67.56,67.57,67.45,67.51,90294.0,61.898,61.9071,61.7972,61.8521,90294.0
2018-04-17 10:25:00,67.5,67.53,67.48,67.52,33837.0,61.843,61.8705,61.8247,61.8613,33837.0
2018-04-17 10:30:00,67.52,67.53,67.43,67.53,47319.0,61.8613,61.8705,61.7789,61.8705,47319.0
2018-04-17 10:35:00,67.54,67.56,67.45,67.51,77786.0,61.8796,61.898,61.7972,61.8521,77786.0
2018-04-17 10:40:00,67.5,67.51,67.46,67.48,39699.0,61.843,61.8521,61.8063,61.8247,39699.0
2018-04-17 10:45:00,67.47,67.54,67.45,67.5,42925.0,61.8155,61.8796,61.7972,61.843,42925.0
2018-04-17 10:50:00,67.5,67.61,67.49,67.6,26373.0,61.843,61.9438,61.8338,61.9346,26373.0
2018-04-17 10:55:00,67.61,67.65,67.6,67.64,36613.0,61.9438,61.9804,61.9346,61.9713,36613.0
2018-04-17 11:00:00,67.64,67.66,67.59,67.61,43864.0,61.9713,61.9896,61.9254,61.9438,43864.0
2018-04-17 11:05:00,67.6,67.6,67.51,67.51,64319.0,61.9346,61.9346,61.8521,61.8521,64319.0
2018-04-17 11:10:00,67.52,67.58,67.5,67.56,69088.0,61.8613,61.9163,61.843,61.898,69088.0
2018-04-17 11:15:00,67.56,67.57,67.49,67.51,51599.0,61.898,61.9071,61.8338,61.8521,51599.0
2018-04-17 11:20:00,67.51,67.61,67.51,67.56,50082.0,61.8521,61.9438,61.8521,61.898,50082.0
2018-04-17 11:25:00,67.56,67.62,67.51,67.59,43476.0,61.898,61.9529,61.8521,61.9254,43476.0
2018-04-17 11:30:00,67.6,67.6,67.53,67.55,24712.0,61.9346,61.9346,61.8705,61.8888,24712.0
2018-04-17 11:35:00,67.55,67.56,67.47,67.48,46232.0,61.8888,61.898,61.8155,61.8247,46232.0
2018-04-17 11:40:00,67.47,67.52,67.44,67.44,92128.0,61.8155,61.8613,61.788,61.788,92128.0
2018-04-17 11:45:00,67.43,67.51,67.41,67.49,64557.0,61.7789,61.8521,61.7605,61.8338,64557.0
2018-04-17 11:50:00,67.49,67.5,67.4,67.44,34329.0,61.8338,61.843,61.7514,61.788,34329.0
2018-04-17 11:55:00,67.43,67.44,67.36,67.36,28873.0,61.7789,61.788,61.7147,61.7147,28873.0
2018-04-17 12:00:00,67.37,67.45,67.35,67.36,44921.0,61.7239,61.7972,61.7056,61.7147,44921.0
2018-04-17 12:05:00,67.35,67.37,67.32,67.34,51685.0,61.7056,61.7239,61.6781,61.6964,51685.0
2018-04-17 12:10:00,67.34,67.39,67.34,67.35,49662.0,61.6964,61.7422,61.6964,61.7056,49662.0
2018-04-17 12:15:00,67.36,67.4,67.35,67.4,18595.0,61.7147,61.7514,61.7056,61.7514,18595.0
2018-04-17 12:20:00,67.39,67.41,67.36,67.37,31129.0,61.7422,61.7605,61.7147,61.7239,31129.0
2018-04-17 12:25:00,67.36,67.37,67.36,67.36,7122.0,61.7147,61.7239,61.7147,61.7147,7122.0
2018-04-17 12:30:00,67.36,67.39,67.36,67.36,18541.0,61.7147,61.7422,61.7147,61.7147,18541.0
2018-04-17 12:35:00,67.36,67.37,67.3,67.31,30216.0,61.7147,61.7239,61.6597,61.6689,30216.0
2018-04-17 12:40:00,67.31,67.33,67.29,67.3,38977.0,61.6689,61.6872,61.6506,61.6597,38977.0
2018-04-17 12:45:00,67.3,67.35,67.29,67.32,62858.0,61.6597,61.7056,61.6506,61.6781,62858.0
2018-04-17 12:50:00,67.32,67.35,67.31,67.34,19615.0,61.6781,61.7056,61.6689,61.6964,19615.0
2018-04-17 12:55:00,67.33,67.34,67.28,67.29,22661.0,61.6872,61.6964,61.6414,61.6506,22661.0
2018-04-17 13:00:00,67.3,67.41,67.28,67.4,62381.0,61.6597,61.7605,61.6414,61.7514,62381.0
2018-04-17 13:05:00,67.4,67.47,67.4,67.42,19864.0,61.7514,61.8155,61.7514,61.7697,19864.0
2018-04-17 13:10:00,67.42,67.44,67.4,67.43,19569.0,61.7697,61.788,61.7514,61.7789,19569.0
2018-04-17 13:15:00,67.42,67.43,67.34,67.37,81547.0,61.7697,61.7789,61.6964,61.7239,81547.0
2018-04-17 13:20:00,67.36,67.41,67.33,67.41,18807.0,61.7147,61.7605,61.6872,61.7605,18807.0
2018-04-17 13:25:00,67.41,67.42,67.38,67.42,14733.0,61.7605,61.7697,61.733,61.7697,14733.0
2018-04-17 13:30:00,67.42,67.46,67.4,67.45,22060.0,61.7697,61.8063,61.7514,61.7972,22060.0
2018-04-17 13:35:00,67.45,67.47,67.41,67.44,31686.0,61.7972,61.8155,61.7605,61.788,31686.0
2018-04-17 13:40:00,67.45,67.49,67.41,67.47,30595.0,61.7972,61.8338,61.7605,61.8155,30595.0
2018-04-17 13:45:00,67.47,67.53,67.46,67.51,27187.0,61.8155,61.8705,61.8063,61.8521,27187.0
2018-04-17 13:50:00,67.5,67.51,67.43,67.49,29388.0,61.843,61.8521,61.7789,61.8338,29388.0
2018-04-17 13:55:00,67.48,67.57,67.48,67.53,31044.0,61.8247,61.9071,61.8247,61.8705,31044.0
2018-04-17 14:00:00,67.53,67.61,67.51,67.59,40135.0,61.8705,61.9438,61.8521,61.9254,40135.0
2018-04-17 14:05:00,67.59,67.6,67.53,67.54,32776.0,61.9254,61.9346,61.8705,61.8796,32776.0
2018-04-17 14:10:00,67.53,67.53,67.49,67.52,27232.0,61.8705,61.8705,61.8338,61.8613,27232.0
2018-04-17 14:15:00,67.52,67.54,67.48,67.53,28300.0,61.8613,61.8796,61.8247,61.8705,28300.0
2018-04-17 14:20:00,67.52,67.52,67.41,67.44,42348.0,61.8613,61.8613,61.7605,61.788,42348.0
2018-04-17 14:25:00,67.44,67.48,67.42,67.48,133806.0,61.788,61.8247,61.7697,61.8247,133806.0
2018-04-17 14:30:00,67.48,67.53,67.46,67.53,43149.0,61.8247,61.8705,61.8063,61.8705,43149.0
2018-04-17 14:35:00,67.53,67.53,67.45,67.48,36349.0,61.8705,61.8705,61.7972,61.8247,36349.0
2018-04-17 14:40:00,67.47,67.54,67.46,67.54,30889.0,61.8155,61.8796,61.8063,61.8796,30889.0
2018-04-17 14:45:00,67.55,67.57,67.52,67.53,40325.0,61.8888,61.9071,61.8613,61.8705,40325.0
2018-04-17 14:50:00,67.53,67.55,67.45,67.45,52080.0,61.8705,61.8888,61.7972,61.7972,52080.0
2018-04-17 14:55:00,67.46,67.55,67.46,67.54,35110.0,61.8063,61.8888,61.8063,61.8796,35110.0
2018-04-17 15:00:00,67.53,67.54,67.47,67.49,40857.0,61.8705,61.8796,61.8155,61.8338,40857.0
2018-04-17 15:05:00,67.49,67.55,67.48,67.5,52897.0,61.8338,61.8888,61.8247,61.843,52897.0
2018-04-17 15:10:00,67.5,67.54,67.49,67.5,45861.0,61.843,61.8796,61.8338,61.843,45861.0
2018-04-17 15:15:00,67.5,67.56,67.46,67.56,57378.0,61.843,61.898,61.8063,61.898,57378.0
2018-04-17 15:20:00,67.56,67.6,67.54,67.55,54952.0,61.898,61.9346,61.8796,61.8888,54952.0
2018-04-17 15:25:00,67.55,67.6,67.54,67.58,45370.0,61.8888,61.9346,61.8796,61.9163,45370.0
2018-04-17 15:30:00,67.58,67.62,67.56,67.57,60573.0,61.9163,61.9529,61.898,61.9071,60573.0
2018-04-17 15:35:00,67.57,67.61,67.53,67.53,85789.0,61.9071,61.9438,61.8705,61.8705,85789.0
2018-04-17 15:40:00,67.54,67.59,67.51,67.58,93731.0,61.8796,61.9254,61.8521,61.9163,93731.0
2018-04-17 15:45:00,67.58,67.61,67.54,67.55,123002.0,61.9163,61.9438,61.8796,61.8888,123002.0
2018-04-17 15:50:00,67.55,67.56,67.47,67.48,158662.0,61.8888,61.898,61.8155,61.8247,158662.0
2018-04-17 15:55:00,67.49,67.53,67.48,67.51,317430.0,61.8338,61.8705,61.8247,61.8521,317430.0
2018-04-18 09:30:00,67.53,67.74,67.52,67.72,196538.0,61.8705,62.0629,61.8613,62.0445,196538.0
2018-04-18 09:35:00,67.71,67.72,67.37,67.38,172404.0,62.0354,62.0445,61.7239,61.733,172404.0
2018-04-18 09:40:00,67.38,67.46,67.3,67.4,166420.0,61.733,61.8063,61.6597,61.7514,166420.0
2018-04-18 09:45:00,67.4,67.58,67.39,67.5,83751.0,61.7514,61.9163,61.7422,61.843,83751.0
2018-04-18 09:50:00,67.5,67.52,67.42,67.47,45088.0,61.843,61.8613,61.7697,61.8155,45088.0
2018-04-18 09:55:00,67.47,67.59,67.47,67.54,55541.0,61.8155,61.9254,61.8155,61.8796,55541.0
2018-04-18 10:00:00,67.55,67.56,67.44,67.51,91260.0,61.8888,61.898,61.788,61.8521,91260.0
2018-04-18 10:05:00,67.5,67.51,67.33,67.36,123171.0,61.843,61.8521,61.6872,61.7147,123171.0
2018-04-18 10:10:00,67.36,67.36,67.19,67.21,48153.0,61.7147,61.7147,61.559,61.5773,48153.0
2018-04-18 10:15:00,67.22,67.37,67.22,67.34,45956.0,61.5865,61.7239,61.5865,61.6964,45956.0
2018-04-18 10:20:00,67.34,67.49,67.34,67.42,63533.0,61.6964,61.8338,61.6964,61.7697,63533.0
2018-04-18 10:25:00,67.43,67.48,67.43,67.47,67543.0,61.7789,61.8247,61.7789,61.8155,67543.0
2018-04-18 10:30:00,67.48,67.48,67.39,67.4,58413.0,61.8247,61.8247,61.7422,61.7514,58413.0
2018-04-18 10:35:00,67.4,67.41,67.33,67.35,99775.0,61.7514,61.7605,61.6872,61.7056,99775.0
2018-04-18 10:40:00,67.36,67.36,67.24,67.25,72085.0,61.7147,61.7147,61.6048,61.6139,72085.0
2018-04-18 10:45:00,67.26,67.27,67.18,67.26,36329.0,61.6231,61.6323,61.5498,61.6231,36329.0
2018-04-18 10:50:00,67.25,67.26,67.2,67.21,25647.0,61.6139,61.6231,61.5681,61.5773,25647.0
2018-04-18 10:55:00,67.2,67.3,67.16,67.19,140746.0,61.5681,61.6597,61.5315,61.559,140746.0
2018-04-18 11:00:00,67.19,67.24,67.18,67.22,69299.0,61.559,61.6048,61.5498,61.5865,69299.0
2018-04-18 11:05:00,67.22,67.25,67.13,67.14,55893.0,61.5865,61.6139,61.504,61.5132,55893.0
2018-04-18 11:10:00,67.14,67.15,67.02,67.04,77109.0,61.5132,61.5223,61.4032,61.4215,77109.0
2018-04-18 11:15:00,67.03,67.07,66.99,67.0,95469.0,61.4124,61.449,61.3757,61.3849,95469.0
2018-04-18 11:20:00,66.99,66.99,66.91,66.94,70544.0,61.3757,61.3757,61.3024,61.3299,70544.0
2018-04-18 11:25:00,66.94,67.14,66.92,67.09,98655.0,61.3299,61.5132,61.3116,61.4673,98655.0
2018-04-18 11:30:00,67.09,67.21,67.05,67.21,103077.0,61.4673,61.5773,61.4307,61.5773,103077.0
2018-04-18 11:35:00,67.21,67.25,67.13,67.17,63564.0,61.5773,61.6139,61.504,61.5406,63564.0
2018-04-18 11:40:00,67.17,67.2,67.11,67.12,50363.0,61.5406,61.5681,61.4857,61.4948,50363.0
2018-04-18 11:45:00,67.12,67.15,67.08,67.14,40752.0,61.4948,61.5223,61.4582,61.5132,40752.0
2018-04-18 11:50:00,67.15,67.19,67.14,67.19,30750.0,61.5223,61.559,61.5132,61.559,30750.0
2018-04-18 11:55:00,67.19,67.23,67.15,67.15,37217.0,61.559,61.5956,61.5223,61.5223,37217.0
2018-04-18 12:00:00,67.16,67.23,67.15,67.22,26288.0,61.5315,61.5956,61.5223,61.5865,26288.0
2018-04-18 12:05:00,67.22,67.26,67.2,67.25,42655.0,61.5865,61.6231,61.5681,61.6139,42655.0
2018-04-18 12:10:00,67.25,67.3,67.24,67.25,36236.0,61.6139,61.6597,61.6048,61.6139,36236.0
2018-04-18 12:15:00,67.25,67.27,67.23,67.25,27634.0,61.6139,61.6323,61.5956,61.6139,27634.0
2018-04-18 12:20:00,67.24,67.26,67.21,67.23,34048.0,61.6048,61.6231,61.5773,61.5956,34048.0
2018-04-18 12:25:00,67.23,67.24,67.13,67.17,39805.0,61.5956,61.6048,61.504,61.5406,39805.0
2018-04-18 12:30:00,67.17,67.21,67.16,67.17,48941.0,61.5406,61.5773,61.5315,61.5406,48941.0
2018-04-18 12:35:00,67.17,67.21,67.16,67.2,37528.0,61.5406,61.5773,61.5315,61.5681,37528.0
2018-04-18 12:40:00,67.2,67.22,67.19,67.2,26545.0,61.5681,61.5865,61.559,61.5681,26545.0
2018-04-18 12:45:00,67.2,67.22,67.18,67.21,40270.0,61.5681,61.5865,61.5498,61.5773,40270.0
2018-04-18 12:50:00,67.22,67.24,67.18,67.2,33969.0,61.5865,61.6048,61.5498,61.5681,33969.0
2018-04-18 12:55:00,67.2,67.24,67.18,67.19,47495.0,61.5681,61.6048,61.5498,61.559,47495.0
2018-04-18 13:00:00,67.18,67.24,67.18,67.24,46728.0,61.5498,61.6048,61.5498,61.6048,46728.0
2018-04-18 13:05:00,67.23,67.24,67.2,67.22,26741.0,61.5956,61.6048,61.5681,61.5865,26741.0
2018-04-18 13:10:00,67.21,67.24,67.19,67.22,44019.0,61.5773,61.6048,61.559,61.5865,44019.0
2018-04-18 13:15:00,67.22,67.24,67.19,67.22,66516.0,61.5865,61.6048,61.559,61.5865,66516.0
2018-04-18 13:20:00,67.23,67.23,67.17,67.21,42726.0,61.5956,61.5956,61.5406,61.5773,42726.0
2018-04-18 13:25:00,67.2,67.21,67.18,67.18,48744.0,61.5681,61.5773,61.5498,61.5498,48744.0
2018-04-18 13:30:00,67.19,67.21,67.17,67.21,27653.0,61.559,61.5773,61.5406,61.5773,27653.0
2018-04-18 13:35:00,67.2,67.22,67.17,67.18,44870.0,61.5681,61.5865,61.5406,61.5498,44870.0
2018-04-18 13:40:00,67.18,67.19,67.11,67.11,42823.0,61.5498,61.559,61.4857,61.4857,42823.0
2018-04-18 13:45:00,67.11,67.13,67.07,67.08,54390.0,61.4857,61.504,61.449,61.4582,54390.0
2018-04-18 13:50:00,67.08,67.15,67.08,67.14,44420.0,61.4582,61.5223,61.4582,61.5132,44420.0
2018-04-18 13:55:00,67.14,67.16,67.07,67.09,34161.0,61.5132,61.5315,61.449,61.4673,34161.0
2018-04-18 14:00:00,67.08,67.09,67.04,67.05,43963.0,61.4582,61.4673,61.4215,61.4307,43963.0
2018-04-18 14:05:00,67.05,67.07,67.03,67.03,48268.0,61.4307,61.449,61.4124,61.4124,48268.0
2018-04-18 14:10:00,67.04,67.07,67.03,67.03,137519.0,61.4215,61.449,61.4124,61.4124,137519.0
2018-04-18 14:15:00,67.02,67.03,66.99,66.99,62497.0,61.4032,61.4124,61.3757,61.3757,62497.0
2018-04-18 14:20:00,67.0,67.01,66.89,66.89,72476.0,61.3849,61.3941,61.2841,61.2841,72476.0
2018-04-18 14:25:00,66.89,66.92,66.87,66.89,43331.0,61.2841,61.3116,61.2658,61.2841,43331.0
2018-04-18 14:30:00,66.89,66.91,66.74,66.74,85103.0,61.2841,61.3024,61.1467,61.1467,85103.0
2018-04-18 14:35:00,66.74,66.78,66.65,66.66,60202.0,61.1467,61.1833,61.0642,61.0734,60202.0
2018-04-18 14:40:00,66.67,66.67,66.59,66.63,125734.0,61.0825,61.0825,61.0092,61.0459,125734.0
2018-04-18 14:45:00,66.62,66.64,66.57,66.59,52351.0,61.0367,61.0551,60.9909,61.0092,52351.0
2018-04-18 14:50:00,66.59,66.59,66.51,66.57,508796.0,61.0092,61.0092,60.936,60.9909,508796.0
2018-04-18 14:55:00,66.58,66.6,66.47,66.47,112539.0,61.0001,61.0184,60.8993,60.8993,112539.0
2018-04-18 15:00:00,66.48,66.49,66.37,66.39,91030.0,60.9085,60.9176,60.8077,60.826,91030.0
2018-04-18 15:05:00,66.4,66.45,66.39,66.45,45666.0,60.8352,60.881,60.826,60.881,45666.0
2018-04-18 15:10:00,66.45,66.47,66.37,66.4,74854.0,60.881,60.8993,60.8077,60.8352,74854.0
2018-04-18 15:15:00,66.4,66.48,66.4,66.48,103210.0,60.8352,60.9085,60.8352,60.9085,103210.0
2018-04-18 15:20:00,66.48,66.49,66.36,66.36,70945.0,60.9085,60.9176,60.7985,60.7985,70945.0
2018-04-18 15:25:00,66.36,66.39,66.28,66.28,131850.0,60.7985,60.826,60.7252,60.7252,131850.0
2018-04-18 15:30:00,66.29,66.29,66.27,66.28,103768.0,60.7344,60.7344,60.7161,60.7252,103768.0
2018-04-18 15:35:00,66.28,66.36,66.27,66.35,96976.0,60.7252,60.7985,60.7161,60.7894,96976.0
2018-04-18 15:40:00,66.36,66.36,66.28,66.33,234518.0,60.7985,60.7985,60.7252,60.771,234518.0
2018-04-18 15:45:00,66.34,66.34,66.2,66.22,188247.0,60.7802,60.7802,60.6519,60.6703,188247.0
2018-04-18 15:50:00,66.21,66.24,66.16,66.2,152405.0,60.6611,60.6886,60.6153,60.6519,152405.0
2018-04-18 15:55:00,66.2,66.24,66.17,66.21,312421.0,60.6519,60.6886,60.6244,60.6611,312421.0
2018-04-19 09:30:00,66.03,66.3,65.87,65.92,261697.0,60.4962,60.7436,60.3496,60.3954,261697.0
2018-04-19 09:35:00,65.95,65.98,65.55,65.59,177864.0,60.4229,60.4504,60.0564,60.0931,177864.0
2018-04-19 09:40:00,65.59,65.71,65.56,65.7,93185.0,60.0931,60.203,60.0656,60.1938,93185.0
2018-04-19 09:45:00,65.7,65.81,65.66,65.66,153618.0,60.1938,60.2946,60.1572,60.1572,153618.0
2018-04-19 09:50:00,65.66,65.84,65.66,65.77,230730.0,60.1572,60.3221,60.1572,60.258,230730.0
2018-04-19 09:55:00,65.77,65.84,65.76,65.84,134320.0,60.258,60.3221,60.2488,60.3221,134320.0
2018-04-19 10:00:00,65.83,65.92,65.8,65.8,73752.0,60.3129,60.3954,60.2855,60.2855,73752.0
2018-04-19 10:05:00,65.81,65.84,65.76,65.8,112835.0,60.2946,60.3221,60.2488,60.2855,112835.0
2018-04-19 10:10:00,65.8,65.88,65.75,65.87,66696.0,60.2855,60.3588,60.2396,60.3496,66696.0
2018-04-19 10:15:00,65.86,66.04,65.86,65.97,78486.0,60.3404,60.5053,60.3404,60.4412,78486.0
2018-04-19 10:20:00,65.97,65.98,65.84,65.86,47555.0,60.4412,60.4504,60.3221,60.3404,47555.0
2018-04-19 10:25:00,65.86,65.94,65.77,65.81,60057.0,60.3404,60.4137,60.258,60.2946,60057.0
2018-04-19 10:30:00,65.79,65.88,65.75,65.88,65592.0,60.2763,60.3588,60.2396,60.3588,65592.0
2018-04-19 10:35:00,65.88,65.9,65.79,65.88,68076.0,60.3588,60.3771,60.2763,60.3588,68076.0
2018-04-19 10:40:00,65.88,65.88,65.69,65.7,76697.0,60.3588,60.3588,60.1847,60.1938,76697.0
2018-04-19 10:45:00,65.7,65.75,65.57,65.62,76509.0,60.1938,60.2396,60.0747,60.1205,76509.0
2018-04-19 10:50:00,65.62,65.62,65.46,65.49,80509.0,60.1205,60.1205,59.974,60.0014,80509.0
2018-04-19 10:55:00,65.48,65.56,65.39,65.52,91717.0,59.9923,60.0656,59.9098,60.0289,91717.0
2018-04-19 11:00:00,65.53,65.54,65.39,65.42,69699.0,60.0381,60.0472,59.9098,59.9373,69699.0
2018-04-19 11:05:00,65.42,65.48,65.38,65.39,112652.0,59.9373,59.9923,59.9007,59.9098,112652.0
2018-04-19 11:10:00,65.39,65.4,65.23,65.27,95503.0,59.9098,59.919,59.7632,59.7999,95503.0
2018-04-19 11:15:00,65.26,65.34,65.25,65.34,67645.0,59.7907,59.864,59.7816,59.864,67645.0
2018-04-19 11:20:00,65.34,65.43,65.34,65.36,53902.0,59.864,59.9465,59.864,59.8823,53902.0
2018-04-19 11:25:00,65.36,65.37,65.26,65.26,61390.0,59.8823,59.8915,59.7907,59.7907,61390.0
2018-04-19 11:30:00,65.27,65.3,65.19,65.23,107258.0,59.7999,59.8274,59.7266,59.7632,107258.0
2018-04-19 11:35:00,65.23,65.25,65.15,65.17,125169.0,59.7632,59.7816,59.6899,59.7083,125169.0
2018-04-19 11:40:00,65.18,65.4,65.17,65.38,76130.0,59.7174,59.919,59.7083,59.9007,76130.0
2018-04-19 11:45:00,65.37,65.38,65.29,65.31,42508.0,59.8915,59.9007,59.8182,59.8365,42508.0
2018-04-19 11:50:00,65.31,65.32,65.22,65.25,85985.0,59.8365,59.8457,59.7541,59.7816,85985.0
2018-04-19 11:55:00,65.24,65.33,65.22,65.22,79131.0,59.7724,59.8548,59.7541,59.7541,79131.0
2018-04-19 12:00:00,65.22,65.32,65.21,65.31,47284.0,59.7541,59.8457,59.7449,59.8365,47284.0
2018-04-19 12:05:00,65.31,65.32,65.26,65.28,66787.0,59.8365,59.8457,59.7907,59.809,66787.0
2018-04-19 12:10:00,65.27,65.37,65.25,65.36,49197.0,59.7999,59.8915,59.7816,59.8823,49197.0
2018-04-19 12:15:00,65.36,65.43,65.33,65.33,56637.0,59.8823,59.9465,59.8548,59.8548,56637.0
2018-04-19 12:20:00,65.33,65.39,65.31,65.34,45498.0,59.8548,59.9098,59.8365,59.864,45498.0
2018-04-19 12:25:00,65.34,65.34,65.21,65.26,50246.0,59.864,59.864,59.7449,59.7907,50246.0
2018-04-19 12:30:00,65.25,65.32,65.23,65.31,72662.0,59.7816,59.8457,59.7632,59.8365,72662.0
2018-04-19 12:35:00,65.32,65.38,65.29,65.35,28995.0,59.8457,59.9007,59.8182,59.8732,28995.0
2018-04-19 12:40:00,65.35,65.35,65.29,65.33,41923.0,59.8732,59.8732,59.8182,59.8548,41923.0
2018-04-19 12:45:00,65.33,65.33,65.27,65.27,50190.0,59.8548,59.8548,59.7999,59.7999,50190.0
2018-04-19 12:50:00,65.27,65.28,65.05,65.16,166864.0,59.7999,59.809,59.5983,59.6991,166864.0
2018-04-19 12:55:00,65.15,65.16,65.08,65.1,65013.0,59.6899,59.6991,59.6258,59.6441,65013.0
2018-04-19 13:00:00,65.1,65.1,64.99,65.0,105155.0,59.6441,59.6441,59.5433,59.5525,105155.0
2018-04-19 13:05:00,65.01,65.07,65.0,65.06,37405.0,59.5617,59.6166,59.5525,59.6075,37405.0
2018-04-19 13:10:00,65.06,65.09,65.05,65.08,30811.0,59.6075,59.635,59.5983,59.6258,30811.0
2018-04-19 13:15:00,65.08,65.12,65.05,65.06,66278.0,59.6258,59.6624,59.5983,59.6075,66278.0
2018-04-19 13:20:00,65.06,65.09,65.02,65.07,46034.0,59.6075,59.635,59.5708,59.6166,46034.0
2018-04-19 13:25:00,65.07,65.07,64.99,65.02,60735.0,59.6166,59.6166,59.5433,59.5708,60735.0
2018-04-19 13:30:00,65.02,65.12,65.01,65.06,44901.0,59.5708,59.6624,59.5617,59.6075,44901.0
2018-04-19 13:35:00,65.05,65.14,65.01,65.13,59983.0,59.5983,59.6808,59.5617,59.6716,59983.0
2018-04-19 13:40:00,65.14,65.22,65.13,65.22,36423.0,59.6808,59.7541,59.6716,59.7541,36423.0
2018-04-19 13:45:00,65.22,65.27,65.22,65.26,36359.0,59.7541,59.7999,59.7541,59.7907,36359.0
2018-04-19 13:50:00,65.26,65.28,65.21,65.27,39995.0,59.7907,59.809,59.7449,59.7999,39995.0
2018-04-19 13:55:00,65.27,65.3,65.2,65.23,31730.0,59.7999,59.8274,59.7357,59.7632,31730.0
2018-04-19 14:00:00,65.22,65.29,65.2,65.2,39933.0,59.7541,59.8182,59.7357,59.7357,39933.0
2018-04-19 14:05:00,65.2,65.3,65.2,65.27,56397.0,59.7357,59.8274,59.7357,59.7999,56397.0
2018-04-19 14:10:00,65.27,65.32,65.26,65.3,39533.0,59.7999,59.8457,59.7907,59.8274,39533.0
2018-04-19 14:15:00,65.29,65.31,65.27,65.28,44317.0,59.8182,59.8365,59.7999,59.809,44317.0
2018-04-19 14:20:00,65.28,65.3,65.24,65.28,69033.0,59.809,59.8274,59.7724,59.809,69033.0
2018-04-19 14:25:00,65.29,65.39,65.26,65.36,56667.0,59.8182,59.9098,59.7907,59.8823,56667.0
2018-04-19 14:30:00,65.36,65.41,65.33,65.37,48686.0,59.8823,59.9281,59.8548,59.8915,48686.0
2018-04-19 14:35:00,65.37,65.38,65.28,65.34,46327.0,59.8915,59.9007,59.809,59.864,46327.0
2018-04-19 14:40:00,65.33,65.37,65.26,65.34,60767.0,59.8548,59.8915,59.7907,59.864,60767.0
2018-04-19 14:45:00,65.34,65.49,65.32,65.49,105704.0,59.864,60.0014,59.8457,60.0014,105704.0
2018-04-19 14:50:00,65.49,65.58,65.46,65.54,172782.0,60.0014,60.0839,59.974,60.0472,172782.0
2018-04-19 14:55:00,65.53,65.62,65.53,65.56,133401.0,60.0381,60.1205,60.0381,60.0656,133401.0
2018-04-19 15:00:00,65.56,65.57,65.41,65.45,73276.0,60.0656,60.0747,59.9281,59.9648,73276.0
2018-04-19 15:05:00,65.45,65.54,65.44,65.5,73030.0,59.9648,60.0472,59.9556,60.0106,73030.0
2018-04-19 15:10:00,65.5,65.51,65.4,65.41,52953.0,60.0106,60.0198,59.919,59.9281,52953.0
2018-04-19 15:15:00,65.4,65.46,65.39,65.43,78120.0,59.919,59.974,59.9098,59.9465,78120.0
2018-04-19 15:20:00,65.43,65.45,65.38,65.39,60568.0,59.9465,59.9648,59.9007,59.9098,60568.0
2018-04-19 15:25:00,65.38,65.49,65.38,65.48,86262.0,59.9007,60.0014,59.9007,59.9923,86262.0
2018-04-19 15:30:00,65.48,65.62,65.46,65.62,140764.0,59.9923,60.1205,59.974,60.1205,140764.0
2018-04-19 15:35:00,65.61,65.81,65.61,65.69,213832.0,60.1114,60.2946,60.1114,60.1847,213832.0
2018-04-19 15:40:00,65.7,65.77,65.66,65.73,117665.0,60.1938,60.258,60.1572,60.2213,117665.0
2018-04-19 15:45:00,65.73,65.8,65.69,65.71,254453.0,60.2213,60.2855,60.1847,60.203,254453.0
2018-04-19 15:50:00,65.71,65.78,65.69,65.71,199237.0,60.203,60.2671,60.1847,60.203,199237.0
2018-04-19 15:55:00,65.72,65.75,65.64,65.72,572080.0,60.2122,60.2396,60.1389,60.2122,572080.0
2018-04-20 09:30:00,65.75,65.76,65.45,65.69,843710.0,60.2396,60.2488,59.9648,60.1847,843710.0
2018-04-20 09:35:00,65.68,65.78,65.57,65.72,177696.0,60.1755,60.2671,60.0747,60.2122,177696.0
2018-04-20 09:40:00,65.72,65.74,65.6,65.66,112098.0,60.2122,60.2305,60.1022,60.1572,112098.0
2018-04-20 09:45:00,65.66,65.94,65.6,65.94,99502.0,60.1572,60.4137,60.1022,60.4137,99502.0
2018-04-20 09:50:00,65.94,66.06,65.84,65.94,94582.0,60.4137,60.5237,60.3221,60.4137,94582.0
2018-04-20 09:55:00,65.93,66.0,65.81,65.93,125181.0,60.4046,60.4687,60.2946,60.4046,125181.0
2018-04-20 10:00:00,65.92,65.95,65.86,65.91,118029.0,60.3954,60.4229,60.3404,60.3862,118029.0
2018-04-20 10:05:00,65.91,65.96,65.77,65.79,126725.0,60.3862,60.432,60.258,60.2763,126725.0
2018-04-20 10:10:00,65.77,65.91,65.76,65.82,137777.0,60.258,60.3862,60.2488,60.3038,137777.0
2018-04-20 10:15:00,65.81,65.82,65.7,65.78,156706.0,60.2946,60.3038,60.1938,60.2671,156706.0
2018-04-20 10:20:00,65.78,65.85,65.76,65.77,135434.0,60.2671,60.3313,60.2488,60.258,135434.0
2018-04-20 10:25:00,65.77,65.84,65.76,65.82,88088.0,60.258,60.3221,60.2488,60.3038,88088.0
2018-04-20 10:30:00,65.82,65.88,65.78,65.85,157209.0,60.3038,60.3588,60.2671,60.3313,157209.0
2018-04-20 10:35:00,65.84,65.86,65.79,65.81,136273.0,60.3221,60.3404,60.2763,60.2946,136273.0
2018-04-20 10:40:00,65.82,65.86,65.79,65.83,168263.0,60.3038,60.3404,60.2763,60.3129,168263.0
2018-04-20 10:45:00,65.82,65.85,65.8,65.83,122782.0,60.3038,60.3313,60.2855,60.3129,122782.0
2018-04-20 10:50:00,65.82,65.85,65.74,65.81,154499.0,60.3038,60.3313,60.2305,60.2946,154499.0
2018-04-20 10:55:00,65.8,65.92,65.79,65.9,77514.0,60.2855,60.3954,60.2763,60.3771,77514.0
2018-04-20 11:00:00,65.9,65.9,65.78,65.8,76481.0,60.3771,60.3771,60.2671,60.2855,76481.0
2018-04-20 11:05:00,65.8,65.85,65.78,65.82,82380.0,60.2855,60.3313,60.2671,60.3038,82380.0
2018-04-20 11:10:00,65.81,65.84,65.75,65.81,198897.0,60.2946,60.3221,60.2396,60.2946,198897.0
2018-04-20 11:15:00,65.81,65.84,65.78,65.82,78562.0,60.2946,60.3221,60.2671,60.3038,78562.0
2018-04-20 11:20:00,65.83,65.91,65.83,65.86,81892.0,60.3129,60.3862,60.3129,60.3404,81892.0
2018-04-20 11:25:00,65.85,65.92,65.85,65.9,82391.0,60.3313,60.3954,60.3313,60.3771,82391.0
2018-04-20 11:30:00,65.9,66.01,65.87,66.0,72488.0,60.3771,60.4779,60.3496,60.4687,72488.0
2018-04-20 11:35:00,66.0,66.0,65.89,65.95,103474.0,60.4687,60.4687,60.3679,60.4229,103474.0
2018-04-20 11:40:00,65.95,66.05,65.93,66.01,89688.0,60.4229,60.5145,60.4046,60.4779,89688.0
2018-04-20 11:45:00,66.01,66.05,65.92,65.95,89373.0,60.4779,60.5145,60.3954,60.4229,89373.0
2018-04-20 11:50:00,65.95,65.96,65.86,65.91,72629.0,60.4229,60.432,60.3404,60.3862,72629.0
2018-04-20 11:55:00,65.91,66.05,65.89,66.02,61742.0,60.3862,60.5145,60.3679,60.487,61742.0
2018-04-20 12:00:00,66.02,66.03,65.9,65.95,38072.0,60.487,60.4962,60.3771,60.4229,38072.0
2018-04-20 12:05:00,65.93,66.03,65.92,66.01,42617.0,60.4046,60.4962,60.3954,60.4779,42617.0
2018-04-20 12:10:00,66.0,66.06,65.97,66.03,59675.0,60.4687,60.5237,60.4412,60.4962,59675.0
2018-04-20 12:15:00,66.03,66.04,65.98,66.0,67116.0,60.4962,60.5053,60.4504,60.4687,67116.0
2018-04-20 12:20:00,66.0,66.05,65.96,66.04,65585.0,60.4687,60.5145,60.432,60.5053,65585.0
2018-04-20 12:25:00,66.04,66.07,65.99,66.03,210883.0,60.5053,60.5328,60.4595,60.4962,210883.0
2018-04-20 12:30:00,66.02,66.07,65.96,66.07,174296.0,60.487,60.5328,60.432,60.5328,174296.0
2018-04-20 12:35:00,66.05,66.1,65.95,65.95,80437.0,60.5145,60.5603,60.4229,60.4229,80437.0
2018-04-20 12:40:00,65.95,66.01,65.88,65.91,54075.0,60.4229,60.4779,60.3588,60.3862,54075.0
2018-04-20 12:45:00,65.91,65.91,65.77,65.78,87428.0,60.3862,60.3862,60.258,60.2671,87428.0
2018-04-20 12:50:00,65.77,65.79,65.72,65.76,29452.0,60.258,60.2763,60.2122,60.2488,29452.0
2018-04-20 12:55:00,65.76,65.79,65.67,65.74,38623.0,60.2488,60.2763,60.1664,60.2305,38623.0
2018-04-20 13:00:00,65.74,65.81,65.7,65.76,71905.0,60.2305,60.2946,60.1938,60.2488,71905.0
2018-04-20 13:05:00,65.76,65.82,65.73,65.81,113871.0,60.2488,60.3038,60.2213,60.2946,113871.0
2018-04-20 13:10:00,65.81,65.85,65.8,65.84,37742.0,60.2946,60.3313,60.2855,60.3221,37742.0
2018-04-20 13:15:00,65.85,65.88,65.82,65.83,50536.0,60.3313,60.3588,60.3038,60.3129,50536.0
2018-04-20 13:20:00,65.84,65.85,65.76,65.8,47260.0,60.3221,60.3313,60.2488,60.2855,47260.0
2018-04-20 13:25:00,65.81,65.94,65.8,65.94,47081.0,60.2946,60.4137,60.2855,60.4137,47081.0
2018-04-20 13:30:00,65.93,65.96,65.9,65.93,50593.0,60.4046,60.432,60.3771,60.4046,50593.0
2018-04-20 13:35:00,65.92,65.99,65.9,65.96,41431.0,60.3954,60.4595,60.3771,60.432,41431.0
2018-04-20 13:40:00,65.97,66.01,65.93,65.93,37946.0,60.4412,60.4779,60.4046,60.4046,37946.0
2018-04-20 13:45:00,65.94,65.95,65.84,65.86,44046.0,60.4137,60.4229,60.3221,60.3404,44046.0
2018-04-20 13:50:00,65.86,65.88,65.81,65.83,39755.0,60.3404,60.3588,60.2946,60.3129,39755.0
2018-04-20 13:55:00,65.84,65.9,65.8,65.81,48060.0,60.3221,60.3771,60.2855,60.2946,48060.0
2018-04-20 14:00:00,65.81,65.82,65.72,65.74,134645.0,60.2946,60.3038,60.2122,60.2305,134645.0
2018-04-20 14:05:00,65.75,65.81,65.74,65.8,80378.0,60.2396,60.2946,60.2305,60.2855,80378.0
2018-04-20 14:10:00,65.8,65.8,65.77,65.78,45662.0,60.2855,60.2855,60.258,60.2671,45662.0
2018-04-20 14:15:00,65.78,65.83,65.78,65.8,74378.0,60.2671,60.3129,60.2671,60.2855,74378.0
2018-04-20 14:20:00,65.8,65.87,65.79,65.86,103599.0,60.2855,60.3496,60.2763,60.3404,103599.0
2018-04-20 14:25:00,65.85,65.9,65.83,65.9,77494.0,60.3313,60.3771,60.3129,60.3771,77494.0
2018-04-20 14:30:00,65.88,65.91,65.78,65.79,91116.0,60.3588,60.3862,60.2671,60.2763,91116.0
2018-04-20 14:35:00,65.8,65.87,65.78,65.87,76325.0,60.2855,60.3496,60.2671,60.3496,76325.0
2018-04-20 14:40:00,65.87,65.9,65.85,65.89,49664.0,60.3496,60.3771,60.3313,60.3679,49664.0
2018-04-20 14:45:00,65.89,65.9,65.84,65.87,51334.0,60.3679,60.3771,60.3221,60.3496,51334.0
2018-04-20 14:50:00,65.86,65.89,65.83,65.86,67048.0,60.3404,60.3679,60.3129,60.3404,67048.0
2018-04-20 14:55:00,65.86,65.88,65.85,65.88,30126.0,60.3404,60.3588,60.3313,60.3588,30126.0
2018-04-20 15:00:00,65.88,65.93,65.85,65.88,96770.0,60.3588,60.4046,60.3313,60.3588,96770.0
2018-04-20 15:05:00,65.88,65.88,65.71,65.76,119648.0,60.3588,60.3588,60.203,60.2488,119648.0
2018-04-20 15:10:00,65.75,65.81,65.75,65.81,79067.0,60.2396,60.2946,60.2396,60.2946,79067.0
2018-04-20 15:15:00,65.8,65.81,65.74,65.79,95983.0,60.2855,60.2946,60.2305,60.2763,95983.0
2018-04-20 15:20:00,65.79,65.88,65.78,65.87,93567.0,60.2763,60.3588,60.2671,60.3496,93567.0
2018-04-20 15:25:00,65.88,65.92,65.87,65.92,93316.0,60.3588,60.3954,60.3496,60.3954,93316.0
2018-04-20 15:30:00,65.92,65.93,65.88,65.93,136738.0,60.3954,60.4046,60.3588,60.4046,136738.0
2018-04-20 15:35:00,65.92,65.98,65.88,65.93,204128.0,60.3954,60.4504,60.3588,60.4046,204128.0
2018-04-20 15:40:00,65.93,66.02,65.93,65.97,169205.0,60.4046,60.487,60.4046,60.4412,169205.0
2018-04-20 15:45:00,65.97,66.0,65.93,65.99,206312.0,60.4412,60.4687,60.4046,60.4595,206312.0
2018-04-20 15:50:00,65.99,66.01,65.96,66.0,185085.0,60.4595,60.4779,60.432,60.4687,185085.0
2018-04-20 15:55:00,66.0,66.11,65.99,66.09,576545.0,60.4687,60.5695,60.4595,60.5512,576545.0
2018-04-23 09:30:00,66.0,66.34,65.95,66.23,211472.0,60.4687,60.7802,60.4229,60.6794,211472.0
2018-04-23 09:35:00,66.24,66.27,66.09,66.19,154669.0,60.6886,60.7161,60.5512,60.6428,154669.0
2018-04-23 09:40:00,66.18,66.31,66.16,66.3,60738.0,60.6336,60.7527,60.6153,60.7436,60738.0
2018-04-23 09:45:00,66.31,66.36,66.23,66.24,52972.0,60.7527,60.7985,60.6794,60.6886,52972.0
2018-04-23 09:50:00,66.25,66.39,66.24,66.31,56693.0,60.6977,60.826,60.6886,60.7527,56693.0
2018-04-23 09:55:00,66.31,66.44,66.3,66.44,45506.0,60.7527,60.8718,60.7436,60.8718,45506.0
2018-04-23 10:00:00,66.45,66.54,66.38,66.4,61191.0,60.881,60.9634,60.8168,60.8352,61191.0
2018-04-23 10:05:00,66.4,66.46,66.31,66.34,34114.0,60.8352,60.8901,60.7527,60.7802,34114.0
2018-04-23 10:10:00,66.34,66.39,66.25,66.33,44596.0,60.7802,60.826,60.6977,60.771,44596.0
2018-04-23 10:15:00,66.33,66.42,66.29,66.38,43116.0,60.771,60.8535,60.7344,60.8168,43116.0
2018-04-23 10:20:00,66.38,66.41,66.33,66.38,35751.0,60.8168,60.8443,60.771,60.8168,35751.0
2018-04-23 10:25:00,66.39,66.44,66.35,66.38,32712.0,60.826,60.8718,60.7894,60.8168,32712.0
2018-04-23 10:30:00,66.39,66.41,66.27,66.35,81656.0,60.826,60.8443,60.7161,60.7894,81656.0
2018-04-23 10:35:00,66.36,66.36,66.25,66.34,81475.0,60.7985,60.7985,60.6977,60.7802,81475.0
2018-04-23 10:40:00,66.34,66.45,66.29,66.44,46740.0,60.7802,60.881,60.7344,60.8718,46740.0
2018-04-23 10:45:00,66.45,66.53,66.45,66.49,30757.0,60.881,60.9543,60.881,60.9176,30757.0
2018-04-23 10:50:00,66.49,66.55,66.46,66.48,40247.0,60.9176,60.9726,60.8901,60.9085,40247.0
2018-04-23 10:55:00,66.48,66.55,66.44,66.51,51304.0,60.9085,60.9726,60.8718,60.936,51304.0
2018-04-23 11:00:00,66.5,66.55,66.49,66.54,49897.0,60.9268,60.9726,60.9176,60.9634,49897.0
2018-04-23 11:05:00,66.54,66.59,66.49,66.58,42807.0,60.9634,61.0092,60.9176,61.0001,42807.0
2018-04-23 11:10:00,66.58,66.77,66.58,66.76,79668.0,61.0001,61.1742,61.0001,61.165,79668.0
2018-04-23 11:15:00,66.76,66.86,66.69,66.7,86844.0,61.165,61.2566,61.1009,61.11,86844.0
2018-04-23 11:20:00,66.7,66.71,66.62,66.63,57178.0,61.11,61.1192,61.0367,61.0459,57178.0
2018-04-23 11:25:00,66.62,66.64,66.57,66.62,58063.0,61.0367,61.0551,60.9909,61.0367,58063.0
2018-04-23 11:30:00,66.61,66.67,66.6,66.65,49131.0,61.0276,61.0825,61.0184,61.0642,49131.0
2018-04-23 11:35:00,66.65,66.7,66.64,66.67,47353.0,61.0642,61.11,61.0551,61.0825,47353.0
2018-04-23 11:40:00,66.68,66.73,66.67,66.71,31445.0,61.0917,61.1375,61.0825,61.1192,31445.0
2018-04-23 11:45:00,66.71,66.76,66.64,66.64,44989.0,61.1192,61.165,61.0551,61.0551,44989.0
2018-04-23 11:50:00,66.64,66.71,66.62,66.7,37898.0,61.0551,61.1192,61.0367,61.11,37898.0
2018-04-23 11:55:00,66.7,66.72,66.59,66.61,42508.0,61.11,61.1284,61.0092,61.0276,42508.0
2018-04-23 12:00:00,66.62,66.65,66.59,66.63,30363.0,61.0367,61.0642,61.0092,61.0459,30363.0
2018-04-23 12:05:00,66.62,66.67,66.61,66.63,42332.0,61.0367,61.0825,61.0276,61.0459,42332.0
2018-04-23 12:10:00,66.62,66.66,66.59,66.62,27726.0,61.0367,61.0734,61.0092,61.0367,27726.0
2018-04-23 12:15:00,66.63,66.66,66.57,66.59,27891.0,61.0459,61.0734,60.9909,61.0092,27891.0
2018-04-23 12:20:00,66.58,66.63,66.57,66.58,31484.0,61.0001,61.0459,60.9909,61.0001,31484.0
2018-04-23 12:25:00,66.58,66.6,66.57,66.58,17957.0,61.0001,61.0184,60.9909,61.0001,17957.0
2018-04-23 12:30:00,66.59,66.68,66.58,66.68,27481.0,61.0092,61.0917,61.0001,61.0917,27481.0
2018-04-23 12:35:00,66.68,66.71,66.62,66.71,17017.0,61.0917,61.1192,61.0367,61.1192,17017.0
2018-04-23 12:40:00,66.7,66.72,66.67,66.7,28055.0,61.11,61.1284,61.0825,61.11,28055.0
2018-04-23 12:45:00,66.7,66.76,66.7,66.7,33139.0,61.11,61.165,61.11,61.11,33139.0
2018-04-23 12:50:00,66.71,66.77,66.69,66.76,28630.0,61.1192,61.1742,61.1009,61.165,28630.0
2018-04-23 12:55:00,66.76,66.79,66.71,66.78,35205.0,61.165,61.1925,61.1192,61.1833,35205.0
2018-04-23 13:00:00,66.78,66.8,66.77,66.79,13194.0,61.1833,61.2016,61.1742,61.1925,13194.0
2018-04-23 13:05:00,66.8,66.81,66.78,66.78,17873.0,61.2016,61.2108,61.1833,61.1833,17873.0
2018-04-23 13:10:00,66.78,67.03,66.77,66.99,133202.0,61.1833,61.4124,61.1742,61.3757,133202.0
2018-04-23 13:15:00,66.99,66.99,66.92,66.93,38664.0,61.3757,61.3757,61.3116,61.3208,38664.0
2018-04-23 13:20:00,66.94,66.99,66.9,66.95,134667.0,61.3299,61.3757,61.2933,61.3391,134667.0
2018-04-23 13:25:00,66.94,66.98,66.93,66.94,125773.0,61.3299,61.3666,61.3208,61.3299,125773.0
2018-04-23 13:30:00,66.94,66.95,66.85,66.85,30956.0,61.3299,61.3391,61.2475,61.2475,30956.0
2018-04-23 13:35:00,66.86,66.91,66.85,66.86,21820.0,61.2566,61.3024,61.2475,61.2566,21820.0
2018-04-23 13:40:00,66.85,66.86,66.81,66.82,52838.0,61.2475,61.2566,61.2108,61.22,52838.0
2018-04-23 13:45:00,66.83,66.84,66.78,66.8,19161.0,61.2291,61.2383,61.1833,61.2016,19161.0
2018-04-23 13:50:00,66.81,66.85,66.78,66.78,70513.0,61.2108,61.2475,61.1833,61.1833,70513.0
2018-04-23 13:55:00,66.78,66.82,66.76,66.81,230286.0,61.1833,61.22,61.165,61.2108,230286.0
2018-04-23 14:00:00,66.82,66.86,66.81,66.82,63779.0,61.22,61.2566,61.2108,61.22,63779.0
2018-04-23 14:05:00,66.81,66.82,66.69,66.76,82907.0,61.2108,61.22,61.1009,61.165,82907.0
2018-04-23 14:10:00,66.77,66.81,66.71,66.75,65515.0,61.1742,61.2108,61.1192,61.1558,65515.0
2018-04-23 14:15:00,66.75,66.86,66.73,66.86,63345.0,61.1558,61.2566,61.1375,61.2566,63345.0
2018-04-23 14:20:00,66.86,66.86,66.75,66.8,57216.0,61.2566,61.2566,61.1558,61.2016,57216.0
2018-04-23 14:25:00,66.8,66.84,66.77,66.81,50926.0,61.2016,61.2383,61.1742,61.2108,50926.0
2018-04-23 14:30:00,66.81,66.81,66.7,66.71,54418.0,61.2108,61.2108,61.11,61.1192,54418.0
2018-04-23 14:35:00,66.71,66.71,66.62,66.66,49581.0,61.1192,61.1192,61.0367,61.0734,49581.0
2018-04-23 14:40:00,66.66,66.71,66.66,66.71,39957.0,61.0734,61.1192,61.0734,61.1192,39957.0
2018-04-23 14:45:00,66.71,66.71,66.65,66.67,48073.0,61.1192,61.1192,61.0642,61.0825,48073.0
2018-04-23 14:50:00,66.68,66.71,66.66,66.67,54071.0,61.0917,61.1192,61.0734,61.0825,54071.0
2018-04-23 14:55:00,66.66,66.72,66.65,66.7,48080.0,61.0734,61.1284,61.0642,61.11,48080.0
2018-04-23 15:00:00,66.7,66.75,66.69,66.73,37171.0,61.11,61.1558,61.1009,61.1375,37171.0
2018-04-23 15:05:00,66.72,66.76,66.7,66.72,46156.0,61.1284,61.165,61.11,61.1284,46156.0
2018-04-23 15:10:00,66.72,66.79,66.7,66.74,63472.0,61.1284,61.1925,61.11,61.1467,63472.0
2018-04-23 15:15:00,66.75,66.76,66.73,66.75,27047.0,61.1558,61.165,61.1375,61.1558,27047.0
2018-04-23 15:20:00,66.74,66.79,66.73,66.74,59547.0,61.1467,61.1925,61.1375,61.1467,59547.0
2018-04-23 15:25:00,66.75,66.82,66.74,66.81,36300.0,61.1558,61.22,61.1467,61.2108,36300.0
2018-04-23 15:30:00,66.82,66.86,66.8,66.83,77295.0,61.22,61.2566,61.2016,61.2291,77295.0
2018-04-23 15:35:00,66.83,66.85,66.8,66.82,80097.0,61.2291,61.2475,61.2016,61.22,80097.0
2018-04-23 15:40:00,66.81,66.9,66.8,66.9,74335.0,61.2108,61.2933,61.2016,61.2933,74335.0
2018-04-23 15:45:00,66.89,66.92,66.86,66.88,125307.0,61.2841,61.3116,61.2566,61.2749,125307.0
2018-04-23 15:50:00,66.87,66.91,66.83,66.84,154655.0,61.2658,61.3024,61.2291,61.2383,154655.0
2018-04-23 15:55:00,66.83,66.91,66.83,66.9,473096.0,61.2291,61.3024,61.2291,61.2933,473096.0
2018-04-24 09:30:00,67.31,67.51,67.15,67.35,184716.0,61.6689,61.8521,61.5223,61.7056,184716.0
2018-04-24 09:35:00,67.34,67.42,67.16,67.3,84569.0,61.6964,61.7697,61.5315,61.6597,84569.0
2018-04-24 09:40:00,67.3,67.42,67.17,67.4,85824.0,61.6597,61.7697,61.5406,61.7514,85824.0
2018-04-24 09:45:00,67.4,67.45,67.36,67.4,53922.0,61.7514,61.7972,61.7147,61.7514,53922.0
2018-04-24 09:50:00,67.4,67.42,67.31,67.31,125071.0,61.7514,61.7697,61.6689,61.6689,125071.0
2018-04-24 09:55:00,67.3,67.38,67.26,67.32,62097.0,61.6597,61.733,61.6231,61.6781,62097.0
2018-04-24 10:00:00,67.32,67.38,67.24,67.37,56395.0,61.6781,61.733,61.6048,61.7239,56395.0
2018-04-24 10:05:00,67.36,67.36,67.2,67.21,71511.0,61.7147,61.7147,61.5681,61.5773,71511.0
2018-04-24 10:10:00,67.21,67.26,67.09,67.1,36659.0,61.5773,61.6231,61.4673,61.4765,36659.0
2018-04-24 10:15:00,67.1,67.17,67.08,67.1,57807.0,61.4765,61.5406,61.4582,61.4765,57807.0
2018-04-24 10:20:00,67.12,67.17,67.05,67.05,80212.0,61.4948,61.5406,61.4307,61.4307,80212.0
2018-04-24 10:25:00,67.05,67.14,67.05,67.1,40820.0,61.4307,61.5132,61.4307,61.4765,40820.0
2018-04-24 10:30:00,67.09,67.14,67.03,67.11,85822.0,61.4673,61.5132,61.4124,61.4857,85822.0
2018-04-24 10:35:00,67.11,67.15,67.07,67.13,54289.0,61.4857,61.5223,61.449,61.504,54289.0
2018-04-24 10:40:00,67.12,67.18,67.08,67.12,54206.0,61.4948,61.5498,61.4582,61.4948,54206.0
2018-04-24 10:45:00,67.13,67.16,67.08,67.14,39039.0,61.504,61.5315,61.4582,61.5132,39039.0
2018-04-24 10:50:00,67.15,67.26,67.15,67.25,32848.0,61.5223,61.6231,61.5223,61.6139,32848.0
2018-04-24 10:55:00,67.25,67.25,67.15,67.15,27628.0,61.6139,61.6139,61.5223,61.5223,27628.0
2018-04-24 11:00:00,67.16,67.19,67.12,67.16,47369.0,61.5315,61.559,61.4948,61.5315,47369.0
2018-04-24 11:05:00,67.16,67.16,67.07,67.13,42013.0,61.5315,61.5315,61.449,61.504,42013.0
2018-04-24 11:10:00,67.13,67.18,67.08,67.14,64387.0,61.504,61.5498,61.4582,61.5132,64387.0
2018-04-24 11:15:00,67.13,67.16,67.05,67.14,72035.0,61.504,61.5315,61.4307,61.5132,72035.0
2018-04-24 11:20:00,67.14,67.21,67.09,67.1,62436.0,61.5132,61.5773,61.4673,61.4765,62436.0
2018-04-24 11:25:00,67.09,67.23,67.09,67.23,49332.0,61.4673,61.5956,61.4673,61.5956,49332.0
2018-04-24 11:30:00,67.23,67.26,67.16,67.18,59275.0,61.5956,61.6231,61.5315,61.5498,59275.0
2018-04-24 11:35:00,67.18,67.21,67.16,67.2,131451.0,61.5498,61.5773,61.5315,61.5681,131451.0
2018-04-24 11:40:00,67.2,67.32,67.2,67.22,67623.0,61.5681,61.6781,61.5681,61.5865,67623.0
2018-04-24 11:45:00,67.22,67.29,67.16,67.2,51605.0,61.5865,61.6506,61.5315,61.5681,51605.0
2018-04-24 11:50:00,67.2,67.27,67.17,67.21,82970.0,61.5681,61.6323,61.5406,61.5773,82970.0
2018-04-24 11:55:00,67.21,67.4,67.21,67.28,48003.0,61.5773,61.7514,61.5773,61.6414,48003.0
2018-04-24 12:00:00,67.27,67.3,67.2,67.25,45882.0,61.6323,61.6597,61.5681,61.6139,45882.0
2018-04-24 12:05:00,67.24,67.28,67.19,67.19,25833.0,61.6048,61.6414,61.559,61.559,25833.0
2018-04-24 12:10:00,67.18,67.24,67.17,67.2,59261.0,61.5498,61.6048,61.5406,61.5681,59261.0
2018-04-24 12:15:00,67.21,67.25,67.12,67.17,199022.0,61.5773,61.6139,61.4948,61.5406,199022.0
2018-04-24 12:20:00,67.16,67.25,67.13,67.25,84739.0,61.5315,61.6139,61.504,61.6139,84739.0
2018-04-24 12:25:00,67.25,67.25,67.17,67.23,74441.0,61.6139,61.6139,61.5406,61.5956,74441.0
2018-04-24 12:30:00,67.22,67.23,67.16,67.17,111094.0,61.5865,61.5956,61.5315,61.5406,111094.0
2018-04-24 12:35:00,67.16,67.18,67.09,67.13,97946.0,61.5315,61.5498,61.4673,61.504,97946.0
2018-04-24 12:40:00,67.13,67.14,67.09,67.13,69118.0,61.504,61.5132,61.4673,61.504,69118.0
2018-04-24 12:45:00,67.12,67.15,67.09,67.12,57761.0,61.4948,61.5223,61.4673,61.4948,57761.0
2018-04-24 12:50:00,67.12,67.15,67.09,67.1,41747.0,61.4948,61.5223,61.4673,61.4765,41747.0
2018-04-24 12:55:00,67.1,67.11,66.99,66.99,152624.0,61.4765,61.4857,61.3757,61.3757,152624.0
2018-04-24 13:00:00,67.0,67.08,66.92,67.01,149516.0,61.3849,61.4582,61.3116,61.3941,149516.0
2018-04-24 13:05:00,67.01,67.01,66.94,66.96,87137.0,61.3941,61.3941,61.3299,61.3482,87137.0
2018-04-24 13:10:00,66.96,67.02,66.92,67.0,81715.0,61.3482,61.4032,61.3116,61.3849,81715.0
2018-04-24 13:15:00,67.0,67.02,66.96,66.96,122479.0,61.3849,61.4032,61.3482,61.3482,122479.0
2018-04-24 13:20:00,66.97,67.0,66.9,66.94,158095.0,61.3574,61.3849,61.2933,61.3299,158095.0
2018-04-24 13:25:00,66.94,66.99,66.88,66.98,61134.0,61.3299,61.3757,61.2749,61.3666,61134.0
2018-04-24 13:30:00,66.98,67.03,66.94,66.99,52952.0,61.3666,61.4124,61.3299,61.3757,52952.0
2018-04-24 13:35:00,66.99,67.0,66.91,66.97,83767.0,61.3757,61.3849,61.3024,61.3574,83767.0
2018-04-24 13:40:00,66.96,67.02,66.89,67.01,89143.0,61.3482,61.4032,61.2841,61.3941,89143.0
2018-04-24 13:45:00,66.99,67.02,66.93,66.99,72834.0,61.3757,61.4032,61.3208,61.3757,72834.0
2018-04-24 13:50:00,66.98,66.98,66.88,66.98,104013.0,61.3666,61.3666,61.2749,61.3666,104013.0
2018-04-24 13:55:00,66.97,66.99,66.9,66.96,91948.0,61.3574,61.3757,61.2933,61.3482,91948.0
2018-04-24 14:00:00,66.95,66.95,66.74,66.75,65170.0,61.3391,61.3391,61.1467,61.1558,65170.0
2018-04-24 14:05:00,66.74,66.84,66.72,66.83,88190.0,61.1467,61.2383,61.1284,61.2291,88190.0
2018-04-24 14:10:00,66.82,66.99,66.82,66.95,171218.0,61.22,61.3757,61.22,61.3391,171218.0
2018-04-24 14:15:00,66.95,66.96,66.87,66.93,99495.0,61.3391,61.3482,61.2658,61.3208,99495.0
2018-04-24 14:20:00,66.92,66.99,66.9,66.99,91909.0,61.3116,61.3757,61.2933,61.3757,91909.0
2018-04-24 14:25:00,66.99,67.01,66.9,66.91,132621.0,61.3757,61.3941,61.2933,61.3024,132621.0
2018-04-24 14:30:00,66.9,67.0,66.86,66.99,93344.0,61.2933,61.3849,61.2566,61.3757,93344.0
2018-04-24 14:35:00,66.99,67.02,66.89,66.92,87272.0,61.3757,61.4032,61.2841,61.3116,87272.0
2018-04-24 14:40:00,66.92,67.04,66.92,67.04,65830.0,61.3116,61.4215,61.3116,61.4215,65830.0
2018-04-24 14:45:00,67.04,67.05,66.99,67.02,57231.0,61.4215,61.4307,61.3757,61.4032,57231.0
2018-04-24 14:50:00,67.03,67.08,66.93,66.95,134779.0,61.4124,61.4582,61.3208,61.3391,134779.0
2018-04-24 14:55:00,66.95,67.01,66.94,66.99,79885.0,61.3391,61.3941,61.3299,61.3757,79885.0
2018-04-24 15:00:00,67.0,67.09,66.98,67.09,63877.0,61.3849,61.4673,61.3666,61.4673,63877.0
2018-04-24 15:05:00,67.08,67.12,67.03,67.04,45888.0,61.4582,61.4948,61.4124,61.4215,45888.0
2018-04-24 15:10:00,67.04,67.09,66.99,67.08,70492.0,61.4215,61.4673,61.3757,61.4582,70492.0
2018-04-24 15:15:00,67.09,67.1,66.99,67.0,75219.0,61.4673,61.4765,61.3757,61.3849,75219.0
2018-04-24 15:20:00,67.0,67.06,66.99,67.01,134156.0,61.3849,61.4399,61.3757,61.3941,134156.0
2018-04-24 15:25:00,67.0,67.03,66.95,66.99,117784.0,61.3849,61.4124,61.3391,61.3757,117784.0
2018-04-24 15:30:00,66.99,67.0,66.9,66.9,138151.0,61.3757,61.3849,61.2933,61.2933,138151.0
2018-04-24 15:35:00,66.89,66.97,66.88,66.95,131518.0,61.2841,61.3574,61.2749,61.3391,131518.0
2018-04-24 15:40:00,66.94,66.97,66.82,66.86,85458.0,61.3299,61.3574,61.22,61.2566,85458.0
2018-04-24 15:45:00,66.85,67.0,66.84,66.96,108317.0,61.2475,61.3849,61.2383,61.3482,108317.0
2018-04-24 15:50:00,66.96,67.04,66.93,66.94,138096.0,61.3482,61.4215,61.3208,61.3299,138096.0
2018-04-24 15:55:00,66.94,67.0,66.89,66.99,573901.0,61.3299,61.3849,61.2841,61.3757,573901.0
2018-04-25 09:30:00,66.84,67.0,66.71,66.79,193979.0,61.2383,61.3849,61.1192,61.1925,193979.0
2018-04-25 09:35:00,66.77,66.77,66.44,66.48,57189.0,61.1742,61.1742,60.8718,60.9085,57189.0
2018-04-25 09:40:00,66.47,66.47,66.27,66.36,92072.0,60.8993,60.8993,60.7161,60.7985,92072.0
2018-04-25 09:45:00,66.38,66.39,66.27,66.35,113259.0,60.8168,60.826,60.7161,60.7894,113259.0
2018-04-25 09:50:00,66.36,66.5,66.28,66.34,42496.0,60.7985,60.9268,60.7252,60.7802,42496.0
2018-04-25 09:55:00,66.33,66.39,66.25,66.35,73215.0,60.771,60.826,60.6977,60.7894,73215.0
2018-04-25 10:00:00,66.38,66.46,66.29,66.41,32488.0,60.8168,60.8901,60.7344,60.8443,32488.0
2018-04-25 10:05:00,66.4,66.51,66.33,66.4,39711.0,60.8352,60.936,60.771,60.8352,39711.0
2018-04-25 10:10:00,66.4,66.42,66.29,66.32,52055.0,60.8352,60.8535,60.7344,60.7619,52055.0
2018-04-25 10:15:00,66.31,66.38,66.25,66.28,78341.0,60.7527,60.8168,60.6977,60.7252,78341.0
2018-04-25 10:20:00,66.29,66.36,66.25,66.33,36676.0,60.7344,60.7985,60.6977,60.771,36676.0
2018-04-25 10:25:00,66.33,66.5,66.32,66.38,52463.0,60.771,60.9268,60.7619,60.8168,52463.0
2018-04-25 10:30:00,66.39,66.53,66.35,66.48,53334.0,60.826,60.9543,60.7894,60.9085,53334.0
2018-04-25 10:35:00,66.49,66.56,66.47,66.51,36913.0,60.9176,60.9818,60.8993,60.936,36913.0
2018-04-25 10:40:00,66.5,66.6,66.43,66.59,42079.0,60.9268,61.0184,60.8627,61.0092,42079.0
2018-04-25 10:45:00,66.6,66.62,66.49,66.51,51084.0,61.0184,61.0367,60.9176,60.936,51084.0
2018-04-25 10:50:00,66.52,66.52,66.42,66.49,81962.0,60.9451,60.9451,60.8535,60.9176,81962.0
2018-04-25 10:55:00,66.48,66.52,66.47,66.52,47671.0,60.9085,60.9451,60.8993,60.9451,47671.0
2018-04-25 11:00:00,66.51,66.58,66.48,66.57,36411.0,60.936,61.0001,60.9085,60.9909,36411.0
2018-04-25 11:05:00,66.58,66.61,66.52,66.53,33500.0,61.0001,61.0276,60.9451,60.9543,33500.0
2018-04-25 11:10:00,66.54,66.59,66.5,66.51,34883.0,60.9634,61.0092,60.9268,60.936,34883.0
2018-04-25 11:15:00,66.5,66.51,66.41,66.46,42226.0,60.9268,60.936,60.8443,60.8901,42226.0
2018-04-25 11:20:00,66.46,66.56,66.43,66.56,41400.0,60.8901,60.9818,60.8627,60.9818,41400.0
2018-04-25 11:25:00,66.56,66.58,66.48,66.53,33350.0,60.9818,61.0001,60.9085,60.9543,33350.0
2018-04-25 11:30:00,66.56,66.56,66.42,66.5,75982.0,60.9818,60.9818,60.8535,60.9268,75982.0
2018-04-25 11:35:00,66.5,66.5,66.41,66.49,56551.0,60.9268,60.9268,60.8443,60.9176,56551.0
2018-04-25 11:40:00,66.5,66.55,66.45,66.51,41141.0,60.9268,60.9726,60.881,60.936,41141.0
2018-04-25 11:45:00,66.51,66.54,66.44,66.44,33622.0,60.936,60.9634,60.8718,60.8718,33622.0
2018-04-25 11:50:00,66.44,66.56,66.44,66.54,28008.0,60.8718,60.9818,60.8718,60.9634,28008.0
2018-04-25 11:55:00,66.55,66.55,66.49,66.51,33670.0,60.9726,60.9726,60.9176,60.936,33670.0
2018-04-25 12:00:00,66.5,66.5,66.43,66.44,39730.0,60.9268,60.9268,60.8627,60.8718,39730.0
2018-04-25 12:05:00,66.44,66.54,66.43,66.5,31544.0,60.8718,60.9634,60.8627,60.9268,31544.0
2018-04-25 12:10:00,66.49,66.57,66.48,66.57,35052.0,60.9176,60.9909,60.9085,60.9909,35052.0
2018-04-25 12:15:00,66.56,66.61,66.53,66.56,21449.0,60.9818,61.0276,60.9543,60.9818,21449.0
2018-04-25 12:20:00,66.56,66.61,66.55,66.6,22713.0,60.9818,61.0276,60.9726,61.0184,22713.0
2018-04-25 12:25:00,66.59,66.67,66.57,66.61,44587.0,61.0092,61.0825,60.9909,61.0276,44587.0
2018-04-25 12:30:00,66.61,66.69,66.6,66.65,37124.0,61.0276,61.1009,61.0184,61.0642,37124.0
2018-04-25 12:35:00,66.65,66.67,66.62,66.64,20043.0,61.0642,61.0825,61.0367,61.0551,20043.0
2018-04-25 12:40:00,66.65,66.65,66.53,66.55,23767.0,61.0642,61.0642,60.9543,60.9726,23767.0
2018-04-25 12:45:00,66.56,66.59,66.5,66.52,28131.0,60.9818,61.0092,60.9268,60.9451,28131.0
2018-04-25 12:50:00,66.51,66.53,66.47,66.49,36292.0,60.936,60.9543,60.8993,60.9176,36292.0
2018-04-25 12:55:00,66.5,66.55,66.49,66.52,55562.0,60.9268,60.9726,60.9176,60.9451,55562.0
2018-04-25 13:00:00,66.52,66.57,66.49,66.52,46544.0,60.9451,60.9909,60.9176,60.9451,46544.0
2018-04-25 13:05:00,66.52,66.55,66.5,66.54,35117.0,60.9451,60.9726,60.9268,60.9634,35117.0
2018-04-25 13:10:00,66.54,66.54,66.45,66.49,67181.0,60.9634,60.9634,60.881,60.9176,67181.0
2018-04-25 13:15:00,66.49,66.51,66.42,66.43,27446.0,60.9176,60.936,60.8535,60.8627,27446.0
2018-04-25 13:20:00,66.43,66.43,66.37,66.43,31159.0,60.8627,60.8627,60.8077,60.8627,31159.0
2018-04-25 13:25:00,66.44,66.47,66.42,66.47,25743.0,60.8718,60.8993,60.8535,60.8993,25743.0
2018-04-25 13:30:00,66.47,66.59,66.45,66.58,79580.0,60.8993,61.0092,60.881,61.0001,79580.0
2018-04-25 13:35:00,66.57,66.58,66.51,66.53,28987.0,60.9909,61.0001,60.936,60.9543,28987.0
2018-04-25 13:40:00,66.53,66.58,66.48,66.48,27556.0,60.9543,61.0001,60.9085,60.9085,27556.0
2018-04-25 13:45:00,66.47,66.47,66.42,66.45,48361.0,60.8993,60.8993,60.8535,60.881,48361.0
2018-04-25 13:50:00,66.45,66.5,66.43,66.48,22308.0,60.881,60.9268,60.8627,60.9085,22308.0
2018-04-25 13:55:00,66.48,66.5,66.45,66.48,79777.0,60.9085,60.9268,60.881,60.9085,79777.0
2018-04-25 14:00:00,66.49,66.52,66.39,66.43,121433.0,60.9176,60.9451,60.826,60.8627,121433.0
2018-04-25 14:05:00,66.44,66.51,66.42,66.43,53018.0,60.8718,60.936,60.8535,60.8627,53018.0
2018-04-25 14:10:00,66.44,66.5,66.42,66.42,83826.0,60.8718,60.9268,60.8535,60.8535,83826.0
2018-04-25 14:15:00,66.44,66.5,66.42,66.45,63660.0,60.8718,60.9268,60.8535,60.881,63660.0
2018-04-25 14:20:00,66.44,66.45,66.38,66.42,69977.0,60.8718,60.881,60.8168,60.8535,69977.0
2018-04-25 14:25:00,66.41,66.51,66.4,66.48,56029.0,60.8443,60.936,60.8352,60.9085,56029.0
2018-04-25 14:30:00,66.48,66.61,66.47,66.61,27157.0,60.9085,61.0276,60.8993,61.0276,27157.0
2018-04-25 14:35:00,66.61,66.64,66.54,66.56,62982.0,61.0276,61.0551,60.9634,60.9818,62982.0
2018-04-25 14:40:00,66.56,66.59,66.51,66.52,41424.0,60.9818,61.0092,60.936,60.9451,41424.0
2018-04-25 14:45:00,66.52,66.57,66.48,66.53,37294.0,60.9451,60.9909,60.9085,60.9543,37294.0
2018-04-25 14:50:00,66.53,66.55,66.5,66.53,32350.0,60.9543,60.9726,60.9268,60.9543,32350.0
2018-04-25 14:55:00,66.54,66.65,66.53,66.62,27026.0,60.9634,61.0642,60.9543,61.0367,27026.0
2018-04-25 15:00:00,66.63,66.67,66.62,66.65,26281.0,61.0459,61.0825,61.0367,61.0642,26281.0
2018-04-25 15:05:00,66.65,66.69,66.63,66.69,26958.0,61.0642,61.1009,61.0459,61.1009,26958.0
2018-04-25 15:10:00,66.69,66.77,66.69,66.75,31123.0,61.1009,61.1742,61.1009,61.1558,31123.0
2018-04-25 15:15:00,66.75,66.79,66.71,66.71,34521.0,61.1558,61.1925,61.1192,61.1192,34521.0
2018-04-25 15:20:00,66.7,66.75,66.66,66.67,25564.0,61.11,61.1558,61.0734,61.0825,25564.0
2018-04-25 15:25:00,66.68,66.71,66.64,66.69,27258.0,61.0917,61.1192,61.0551,61.1009,27258.0
2018-04-25 15:30:00,66.69,66.72,66.6,66.63,57571.0,61.1009,61.1284,61.0184,61.0459,57571.0
2018-04-25 15:35:00,66.64,66.65,66.53,66.54,39093.0,61.0551,61.0642,60.9543,60.9634,39093.0
2018-04-25 15:40:00,66.55,66.58,66.45,66.47,49311.0,60.9726,61.0001,60.881,60.8993,49311.0
2018-04-25 15:45:00,66.47,66.51,66.42,66.48,157565.0,60.8993,60.936,60.8535,60.9085,157565.0
2018-04-25 15:50:00,66.49,66.53,66.47,66.5,87959.0,60.9176,60.9543,60.8993,60.9268,87959.0
2018-04-25 15:55:00,66.5,66.68,66.5,66.66,188216.0,60.9268,61.0917,60.9268,61.0734,188216.0
2018-04-26 09:30:00,66.78,66.96,66.64,66.96,172736.0,61.1833,61.3482,61.0551,61.3482,172736.0
2018-04-26 09:35:00,66.95,67.02,66.82,66.89,57627.0,61.3391,61.4032,61.22,61.2841,57627.0
2018-04-26 09:40:00,66.91,66.98,66.85,66.97,39949.0,61.3024,61.3666,61.2475,61.3574,39949.0
2018-04-26 09:45:00,66.97,66.99,66.85,66.91,58052.0,61.3574,61.3757,61.2475,61.3024,58052.0
2018-04-26 09:50:00,66.91,66.98,66.89,66.97,29766.0,61.3024,61.3666,61.2841,61.3574,29766.0
2018-04-26 09:55:00,66.97,67.12,66.97,67.11,48443.0,61.3574,61.4948,61.3574,61.4857,48443.0
2018-04-26 10:00:00,67.13,67.22,67.1,67.22,264532.0,61.504,61.5865,61.4765,61.5865,264532.0
2018-04-26 10:05:00,67.23,67.35,67.23,67.31,43857.0,61.5956,61.7056,61.5956,61.6689,43857.0
2018-04-26 10:10:00,67.34,67.38,67.22,67.22,41744.0,61.6964,61.733,61.5865,61.5865,41744.0
2018-04-26 10:15:00,67.23,67.25,67.14,67.14,39956.0,61.5956,61.6139,61.5132,61.5132,39956.0
2018-04-26 10:20:00,67.14,67.26,67.13,67.17,28855.0,61.5132,61.6231,61.504,61.5406,28855.0
2018-04-26 10:25:00,67.16,67.36,67.15,67.33,21869.0,61.5315,61.7147,61.5223,61.6872,21869.0
2018-04-26 10:30:00,67.34,67.42,67.34,67.42,24321.0,61.6964,61.7697,61.6964,61.7697,24321.0
2018-04-26 10:35:00,67.42,67.52,67.41,67.51,36943.0,61.7697,61.8613,61.7605,61.8521,36943.0
2018-04-26 10:40:00,67.51,67.52,67.42,67.43,35435.0,61.8521,61.8613,61.7697,61.7789,35435.0
2018-04-26 10:45:00,67.44,67.58,67.42,67.57,42998.0,61.788,61.9163,61.7697,61.9071,42998.0
2018-04-26 10:50:00,67.58,67.65,67.56,67.63,31645.0,61.9163,61.9804,61.898,61.9621,31645.0
2018-04-26 10:55:00,67.62,67.63,67.47,67.55,53015.0,61.9529,61.9621,61.8155,61.8888,53015.0
2018-04-26 11:00:00,67.54,67.55,67.39,67.49,34128.0,61.8796,61.8888,61.7422,61.8338,34128.0
2018-04-26 11:05:00,67.49,67.56,67.45,67.46,28706.0,61.8338,61.898,61.7972,61.8063,28706.0
2018-04-26 11:10:00,67.46,67.53,67.43,67.44,32628.0,61.8063,61.8705,61.7789,61.788,32628.0
2018-04-26 11:15:00,67.43,67.44,67.3,67.35,32219.0,61.7789,61.788,61.6597,61.7056,32219.0
2018-04-26 11:20:00,67.34,67.34,67.31,67.31,23680.0,61.6964,61.6964,61.6689,61.6689,23680.0
2018-04-26 11:25:00,67.32,67.45,67.32,67.43,18950.0,61.6781,61.7972,61.6781,61.7789,18950.0
2018-04-26 11:30:00,67.44,67.44,67.29,67.32,27460.0,61.788,61.788,61.6506,61.6781,27460.0
2018-04-26 11:35:00,67.31,67.39,67.3,67.34,19706.0,61.6689,61.7422,61.6597,61.6964,19706.0
2018-04-26 11:40:00,67.34,67.36,67.31,67.35,39812.0,61.6964,61.7147,61.6689,61.7056,39812.0
2018-04-26 11:45:00,67.36,67.46,67.35,67.45,43874.0,61.7147,61.8063,61.7056,61.7972,43874.0
2018-04-26 11:50:00,67.43,67.49,67.39,67.43,35459.0,61.7789,61.8338,61.7422,61.7789,35459.0
2018-04-26 11:55:00,67.42,67.46,67.38,67.43,33260.0,61.7697,61.8063,61.733,61.7789,33260.0
2018-04-26 12:00:00,67.44,67.53,67.43,67.52,22557.0,61.788,61.8705,61.7789,61.8613,22557.0
2018-04-26 12:05:00,67.52,67.58,67.52,67.56,29584.0,61.8613,61.9163,61.8613,61.898,29584.0
2018-04-26 12:10:00,67.56,67.57,67.49,67.51,34979.0,61.898,61.9071,61.8338,61.8521,34979.0
2018-04-26 12:15:00,67.52,67.6,67.48,67.6,93414.0,61.8613,61.9346,61.8247,61.9346,93414.0
2018-04-26 12:20:00,67.6,67.72,67.6,67.7,31072.0,61.9346,62.0445,61.9346,62.0262,31072.0
2018-04-26 12:25:00,67.71,67.73,67.69,67.7,23865.0,62.0354,62.0537,62.0171,62.0262,23865.0
2018-04-26 12:30:00,67.7,67.76,67.65,67.76,24035.0,62.0262,62.0812,61.9804,62.0812,24035.0
2018-04-26 12:35:00,67.76,67.77,67.71,67.71,27643.0,62.0812,62.0904,62.0354,62.0354,27643.0
2018-04-26 12:40:00,67.71,67.71,67.62,67.68,27891.0,62.0354,62.0354,61.9529,62.0079,27891.0
2018-04-26 12:45:00,67.68,67.69,67.59,67.65,29241.0,62.0079,62.0171,61.9254,61.9804,29241.0
2018-04-26 12:50:00,67.65,67.68,67.63,67.68,17198.0,61.9804,62.0079,61.9621,62.0079,17198.0
2018-04-26 12:55:00,67.68,67.73,67.67,67.68,17919.0,62.0079,62.0537,61.9987,62.0079,17919.0
2018-04-26 13:00:00,67.69,67.73,67.68,67.72,28062.0,62.0171,62.0537,62.0079,62.0445,28062.0
2018-04-26 13:05:00,67.71,67.76,67.69,67.76,22783.0,62.0354,62.0812,62.0171,62.0812,22783.0
2018-04-26 13:10:00,67.75,67.87,67.72,67.87,31560.0,62.072,62.182,62.0445,62.182,31560.0
2018-04-26 13:15:00,67.88,67.89,67.85,67.88,18727.0,62.1911,62.2003,62.1637,62.1911,18727.0
2018-04-26 13:20:00,67.87,67.88,67.84,67.87,18356.0,62.182,62.1911,62.1545,62.182,18356.0
2018-04-26 13:25:00,67.87,67.87,67.78,67.78,27185.0,62.182,62.182,62.0995,62.0995,27185.0
2018-04-26 13:30:00,67.78,67.87,67.78,67.87,25934.0,62.0995,62.182,62.0995,62.182,25934.0
2018-04-26 13:35:00,67.87,67.9,67.82,67.84,34182.0,62.182,62.2095,62.1362,62.1545,34182.0
2018-04-26 13:40:00,67.85,67.86,67.8,67.85,17579.0,62.1637,62.1728,62.1178,62.1637,17579.0
2018-04-26 13:45:00,67.85,67.86,67.83,67.86,24627.0,62.1637,62.1728,62.1453,62.1728,24627.0
2018-04-26 13:50:00,67.86,67.92,67.83,67.88,33832.0,62.1728,62.2278,62.1453,62.1911,33832.0
2018-04-26 13:55:00,67.88,67.92,67.88,67.91,20404.0,62.1911,62.2278,62.1911,62.2186,20404.0
2018-04-26 14:00:00,67.91,67.95,67.9,67.94,24778.0,62.2186,62.2553,62.2095,62.2461,24778.0
2018-04-26 14:05:00,67.95,68.21,67.94,68.2,689274.0,62.2553,62.4935,62.2461,62.4843,689274.0
2018-04-26 14:10:00,68.21,68.29,68.17,68.22,49073.0,62.4935,62.5668,62.4568,62.5026,49073.0
2018-04-26 14:15:00,68.21,68.22,68.14,68.18,31636.0,62.4935,62.5026,62.4293,62.466,31636.0
2018-04-26 14:20:00,68.17,68.18,68.1,68.12,20980.0,62.4568,62.466,62.3927,62.411,20980.0
2018-04-26 14:25:00,68.12,68.12,68.07,68.11,37406.0,62.411,62.411,62.3652,62.4019,37406.0
2018-04-26 14:30:00,68.11,68.11,68.08,68.1,22616.0,62.4019,62.4019,62.3744,62.3927,22616.0
2018-04-26 14:35:00,68.09,68.09,68.02,68.07,32311.0,62.3835,62.3835,62.3194,62.3652,32311.0
2018-04-26 14:40:00,68.07,68.24,68.06,68.23,38150.0,62.3652,62.521,62.3561,62.5118,38150.0
2018-04-26 14:45:00,68.24,68.25,68.21,68.21,20185.0,62.521,62.5301,62.4935,62.4935,20185.0
2018-04-26 14:50:00,68.2,68.22,68.15,68.17,36553.0,62.4843,62.5026,62.4385,62.4568,36553.0
2018-04-26 14:55:00,68.17,68.17,68.11,68.13,30917.0,62.4568,62.4568,62.4019,62.4202,30917.0
2018-04-26 15:00:00,68.13,68.16,68.1,68.15,61096.0,62.4202,62.4477,62.3927,62.4385,61096.0
2018-04-26 15:05:00,68.16,68.19,68.14,68.15,34064.0,62.4477,62.4752,62.4293,62.4385,34064.0
2018-04-26 15:10:00,68.15,68.17,68.14,68.16,35414.0,62.4385,62.4568,62.4293,62.4477,35414.0
2018-04-26 15:15:00,68.15,68.18,68.14,68.18,31148.0,62.4385,62.466,62.4293,62.466,31148.0
2018-04-26 15:20:00,68.17,68.18,68.11,68.13,45394.0,62.4568,62.466,62.4019,62.4202,45394.0
2018-04-26 15:25:00,68.13,68.13,68.02,68.03,40628.0,62.4202,62.4202,62.3194,62.3286,40628.0
2018-04-26 15:30:00,68.03,68.07,67.99,68.06,61004.0,62.3286,62.3652,62.2919,62.3561,61004.0
2018-04-26 15:35:00,68.06,68.07,68.01,68.03,47250.0,62.3561,62.3652,62.3102,62.3286,47250.0
2018-04-26 15:40:00,68.03,68.1,67.99,68.09,67848.0,62.3286,62.3927,62.2919,62.3835,67848.0
2018-04-26 15:45:00,68.08,68.12,68.03,68.1,164681.0,62.3744,62.411,62.3286,62.3927,164681.0
2018-04-26 15:50:00,68.1,68.1,68.03,68.09,90160.0,62.3927,62.3927,62.3286,62.3835,90160.0
2018-04-26 15:55:00,68.09,68.1,68.03,68.06,288318.0,62.3835,62.3927,62.3286,62.3561,288318.0
2018-04-27 09:30:00,68.47,69.09,68.45,68.99,340817.0,62.7317,63.2997,62.7134,63.2081,340817.0
2018-04-27 09:35:00,69.0,69.35,68.95,69.18,157186.0,63.2173,63.5379,63.1715,63.3822,157186.0
2018-04-27 09:40:00,69.17,69.5,69.17,69.36,87500.0,63.373,63.6754,63.373,63.5471,87500.0
2018-04-27 09:45:00,69.37,69.65,69.37,69.63,165060.0,63.5563,63.8128,63.5563,63.7945,165060.0
2018-04-27 09:50:00,69.64,69.88,69.54,69.83,145003.0,63.8036,64.0235,63.712,63.9777,145003.0
2018-04-27 09:55:00,69.85,69.91,69.64,69.65,183720.0,63.996,64.051,63.8036,63.8128,183720.0
2018-04-27 10:00:00,69.63,69.76,69.57,69.67,92272.0,63.7945,63.9136,63.7395,63.8311,92272.0
2018-04-27 10:05:00,69.67,69.73,69.58,69.59,115080.0,63.8311,63.8861,63.7487,63.7578,115080.0
2018-04-27 10:10:00,69.6,69.66,69.54,69.59,189025.0,63.767,63.822,63.712,63.7578,189025.0
2018-04-27 10:15:00,69.58,69.63,69.54,69.59,74533.0,63.7487,63.7945,63.712,63.7578,74533.0
2018-04-27 10:20:00,69.58,69.64,69.54,69.6,79709.0,63.7487,63.8036,63.712,63.767,79709.0
2018-04-27 10:25:00,69.6,69.61,69.52,69.52,63176.0,63.767,63.7762,63.6937,63.6937,63176.0
2018-04-27 10:30:00,69.51,69.52,69.38,69.44,76553.0,63.6845,63.6937,63.5654,63.6204,76553.0
2018-04-27 10:35:00,69.45,69.47,69.27,69.31,100517.0,63.6296,63.6479,63.4646,63.5013,100517.0
2018-04-27 10:40:00,69.31,69.34,69.24,69.25,71933.0,63.5013,63.5288,63.4372,63.4463,71933.0
2018-04-27 10:45:00,69.25,69.3,69.23,69.27,80575.0,63.4463,63.4921,63.428,63.4646,80575.0
2018-04-27 10:50:00,69.27,69.37,69.24,69.33,56385.0,63.4646,63.5563,63.4372,63.5196,56385.0
2018-04-27 10:55:00,69.33,69.44,69.32,69.44,77458.0,63.5196,63.6204,63.5105,63.6204,77458.0
2018-04-27 11:00:00,69.44,69.65,69.43,69.57,80797.0,63.6204,63.8128,63.6112,63.7395,80797.0
2018-04-27 11:05:00,69.57,69.59,69.54,69.56,71367.0,63.7395,63.7578,63.712,63.7303,71367.0
2018-04-27 11:10:00,69.55,69.55,69.47,69.48,72199.0,63.7212,63.7212,63.6479,63.657,72199.0
2018-04-27 11:15:00,69.49,69.49,69.4,69.42,71235.0,63.6662,63.6662,63.5837,63.6021,71235.0
2018-04-27 11:20:00,69.42,69.49,69.42,69.44,67642.0,63.6021,63.6662,63.6021,63.6204,67642.0
2018-04-27 11:25:00,69.45,69.51,69.41,69.51,61019.0,63.6296,63.6845,63.5929,63.6845,61019.0
2018-04-27 11:30:00,69.5,69.56,69.45,69.55,105941.0,63.6754,63.7303,63.6296,63.7212,105941.0
2018-04-27 11:35:00,69.55,69.61,69.52,69.55,77065.0,63.7212,63.7762,63.6937,63.7212,77065.0
2018-04-27 11:40:00,69.54,69.55,69.44,69.48,136437.0,63.712,63.7212,63.6204,63.657,136437.0
2018-04-27 11:45:00,69.48,69.54,69.48,69.53,57988.0,63.657,63.712,63.657,63.7029,57988.0
2018-04-27 11:50:00,69.54,69.59,69.5,69.5,64700.0,63.712,63.7578,63.6754,63.6754,64700.0
2018-04-27 11:55:00,69.5,69.56,69.47,69.52,71241.0,63.6754,63.7303,63.6479,63.6937,71241.0
2018-04-27 12:00:00,69.52,69.56,69.52,69.53,35886.0,63.6937,63.7303,63.6937,63.7029,35886.0
2018-04-27 12:05:00,69.53,69.55,69.47,69.53,84031.0,63.7029,63.7212,63.6479,63.7029,84031.0
2018-04-27 12:10:00,69.53,69.58,69.5,69.57,70409.0,63.7029,63.7487,63.6754,63.7395,70409.0
2018-04-27 12:15:00,69.58,69.59,69.56,69.59,48199.0,63.7487,63.7578,63.7303,63.7578,48199.0
2018-04-27 12:20:00,69.59,69.61,69.56,69.6,67271.0,63.7578,63.7762,63.7303,63.767,67271.0
2018-04-27 12:25:00,69.59,69.62,69.57,69.59,38609.0,63.7578,63.7853,63.7395,63.7578,38609.0
2018-04-27 12:30:00,69.58,69.6,69.48,69.55,120814.0,63.7487,63.767,63.657,63.7212,120814.0
2018-04-27 12:35:00,69.54,69.88,69.53,69.83,221650.0,63.712,64.0235,63.7029,63.9777,221650.0
2018-04-27 12:40:00,69.82,69.86,69.75,69.77,62170.0,63.9686,64.0052,63.9044,63.9227,62170.0
2018-04-27 12:45:00,69.76,69.94,69.75,69.94,81347.0,63.9136,64.0785,63.9044,64.0785,81347.0
2018-04-27 12:50:00,69.94,70.0,69.85,69.91,245177.0,64.0785,64.1335,63.996,64.051,245177.0
2018-04-27 12:55:00,69.92,69.97,69.9,69.9,33374.0,64.0602,64.106,64.0418,64.0418,33374.0
2018-04-27 13:00:00,69.91,69.93,69.87,69.9,30196.0,64.051,64.0693,64.0144,64.0418,30196.0
2018-04-27 13:05:00,69.9,69.95,69.89,69.94,234929.0,64.0418,64.0877,64.0327,64.0785,234929.0
2018-04-27 13:10:00,69.94,69.95,69.89,69.95,29266.0,64.0785,64.0877,64.0327,64.0877,29266.0
2018-04-27 13:15:00,69.95,69.95,69.92,69.94,32477.0,64.0877,64.0877,64.0602,64.0785,32477.0
2018-04-27 13:20:00,69.94,69.95,69.82,69.82,42384.0,64.0785,64.0877,63.9686,63.9686,42384.0
2018-04-27 13:25:00,69.81,69.81,69.74,69.8,38207.0,63.9594,63.9594,63.8953,63.9502,38207.0
2018-04-27 13:30:00,69.79,69.83,69.78,69.81,40734.0,63.9411,63.9777,63.9319,63.9594,40734.0
2018-04-27 13:35:00,69.82,69.83,69.71,69.71,45202.0,63.9686,63.9777,63.8678,63.8678,45202.0
2018-04-27 13:40:00,69.7,69.71,69.64,69.66,67335.0,63.8586,63.8678,63.8036,63.822,67335.0
2018-04-27 13:45:00,69.66,69.68,69.63,69.68,38687.0,63.822,63.8403,63.7945,63.8403,38687.0
2018-04-27 13:50:00,69.67,69.71,69.63,69.65,61132.0,63.8311,63.8678,63.7945,63.8128,61132.0
2018-04-27 13:55:00,69.66,69.69,69.63,69.64,47102.0,63.822,63.8494,63.7945,63.8036,47102.0
2018-04-27 14:00:00,69.64,69.78,69.63,69.78,62162.0,63.8036,63.9319,63.7945,63.9319,62162.0
2018-04-27 14:05:00,69.78,69.8,69.74,69.79,66366.0,63.9319,63.9502,63.8953,63.9411,66366.0
2018-04-27 14:10:00,69.79,69.8,69.75,69.78,88183.0,63.9411,63.9502,63.9044,63.9319,88183.0
2018-04-27 14:15:00,69.78,69.82,69.77,69.79,68831.0,63.9319,63.9686,63.9227,63.9411,68831.0
2018-04-27 14:20:00,69.8,69.81,69.75,69.76,64409.0,63.9502,63.9594,63.9044,63.9136,64409.0
2018-04-27 14:25:00,69.76,69.81,69.75,69.81,77492.0,63.9136,63.9594,63.9044,63.9594,77492.0
2018-04-27 14:30:00,69.8,69.85,69.77,69.84,60295.0,63.9502,63.996,63.9227,63.9869,60295.0
2018-04-27 14:35:00,69.84,69.85,69.8,69.81,28701.0,63.9869,63.996,63.9502,63.9594,28701.0
2018-04-27 14:40:00,69.81,69.82,69.77,69.78,62449.0,63.9594,63.9686,63.9227,63.9319,62449.0
2018-04-27 14:45:00,69.79,69.79,69.72,69.73,44055.0,63.9411,63.9411,63.8769,63.8861,44055.0
2018-04-27 14:50:00,69.73,69.74,69.69,69.69,35275.0,63.8861,63.8953,63.8494,63.8494,35275.0
2018-04-27 14:55:00,69.69,69.7,69.63,69.67,28640.0,63.8494,63.8586,63.7945,63.8311,28640.0
2018-04-27 15:00:00,69.66,69.7,69.65,69.69,36266.0,63.822,63.8586,63.8128,63.8494,36266.0
2018-04-27 15:05:00,69.7,69.7,69.63,69.65,41491.0,63.8586,63.8586,63.7945,63.8128,41491.0
2018-04-27 15:10:00,69.65,69.66,69.61,69.63,61798.0,63.8128,63.822,63.7762,63.7945,61798.0
2018-04-27 15:15:00,69.62,69.65,69.61,69.65,63108.0,63.7853,63.8128,63.7762,63.8128,63108.0
2018-04-27 15:20:00,69.65,69.69,69.6,69.6,73770.0,63.8128,63.8494,63.767,63.767,73770.0
2018-04-27 15:25:00,69.6,69.61,69.53,69.58,61148.0,63.767,63.7762,63.7029,63.7487,61148.0
2018-04-27 15:30:00,69.57,69.62,69.55,69.61,69538.0,63.7395,63.7853,63.7212,63.7762,69538.0
2018-04-27 15:35:00,69.6,69.62,69.58,69.61,73100.0,63.767,63.7853,63.7487,63.7762,73100.0
2018-04-27 15:40:00,69.62,69.65,69.57,69.57,111720.0,63.7853,63.8128,63.7395,63.7395,111720.0
2018-04-27 15:45:00,69.56,69.64,69.55,69.6,116619.0,63.7303,63.8036,63.7212,63.767,116619.0
2018-04-27 15:50:00,69.61,69.62,69.5,69.52,143968.0,63.7762,63.7853,63.6754,63.6937,143968.0
2018-04-27 15:55:00,69.51,69.61,69.5,69.56,293161.0,63.6845,63.7762,63.6754,63.7303,293161.0
2018-04-30 09:30:00,69.58,69.71,69.5,69.5,207568.0,63.7487,63.8678,63.6754,63.6754,207568.0
2018-04-30 09:35:00,69.54,69.75,69.54,69.62,46466.0,63.712,63.9044,63.712,63.7853,46466.0
2018-04-30 09:40:00,69.63,69.75,69.63,69.69,62022.0,63.7945,63.9044,63.7945,63.8494,62022.0
2018-04-30 09:45:00,69.69,69.74,69.54,69.54,71402.0,63.8494,63.8953,63.712,63.712,71402.0
2018-04-30 09:50:00,69.54,69.71,69.51,69.7,81761.0,63.712,63.8678,63.6845,63.8586,81761.0
2018-04-30 09:55:00,69.7,69.81,69.66,69.8,70776.0,63.8586,63.9594,63.822,63.9502,70776.0
2018-04-30 10:00:00,69.78,69.78,69.58,69.63,49692.0,63.9319,63.9319,63.7487,63.7945,49692.0
2018-04-30 10:05:00,69.64,69.69,69.54,69.56,50934.0,63.8036,63.8494,63.712,63.7303,50934.0
2018-04-30 10:10:00,69.56,69.62,69.54,69.59,44149.0,63.7303,63.7853,63.712,63.7578,44149.0
2018-04-30 10:15:00,69.59,69.66,69.57,69.61,55758.0,63.7578,63.822,63.7395,63.7762,55758.0
2018-04-30 10:20:00,69.6,69.6,69.42,69.46,43133.0,63.767,63.767,63.6021,63.6387,43133.0
2018-04-30 10:25:00,69.45,69.53,69.38,69.5,66113.0,63.6296,63.7029,63.5654,63.6754,66113.0
2018-04-30 10:30:00,69.5,69.61,69.49,69.6,25366.0,63.6754,63.7762,63.6662,63.767,25366.0
2018-04-30 10:35:00,69.59,69.64,69.57,69.59,26811.0,63.7578,63.8036,63.7395,63.7578,26811.0
2018-04-30 10:40:00,69.59,69.73,69.57,69.66,88537.0,63.7578,63.8861,63.7395,63.822,88537.0
2018-04-30 10:45:00,69.65,69.66,69.58,69.66,57900.0,63.8128,63.822,63.7487,63.822,57900.0
2018-04-30 10:50:00,69.66,69.73,69.64,69.7,46446.0,63.822,63.8861,63.8036,63.8586,46446.0
2018-04-30 10:55:00,69.69,69.7,69.64,69.64,48786.0,63.8494,63.8586,63.8036,63.8036,48786.0
2018-04-30 11:00:00,69.65,69.66,69.59,69.63,55204.0,63.8128,63.822,63.7578,63.7945,55204.0
2018-04-30 11:05:00,69.63,69.66,69.58,69.62,28958.0,63.7945,63.822,63.7487,63.7853,28958.0
2018-04-30 11:10:00,69.62,69.68,69.6,69.62,51190.0,63.7853,63.8403,63.767,63.7853,51190.0
2018-04-30 11:15:00,69.62,69.64,69.55,69.63,56155.0,63.7853,63.8036,63.7212,63.7945,56155.0
2018-04-30 11:20:00,69.63,69.63,69.41,69.43,70015.0,63.7945,63.7945,63.5929,63.6112,70015.0
2018-04-30 11:25:00,69.43,69.47,69.38,69.4,62605.0,63.6112,63.6479,63.5654,63.5837,62605.0
2018-04-30 11:30:00,69.39,69.39,69.23,69.25,55015.0,63.5746,63.5746,63.428,63.4463,55015.0
2018-04-30 11:35:00,69.24,69.27,69.13,69.17,40500.0,63.4372,63.4646,63.3364,63.373,40500.0
2018-04-30 11:40:00,69.16,69.18,69.1,69.1,59899.0,63.3639,63.3822,63.3089,63.3089,59899.0
2018-04-30 11:45:00,69.1,69.1,69.02,69.03,45879.0,63.3089,63.3089,63.2356,63.2448,45879.0
2018-04-30 11:50:00,69.02,69.05,68.92,68.96,76860.0,63.2356,63.2631,63.144,63.1806,76860.0
2018-04-30 11:55:00,68.97,69.04,68.95,69.04,78979.0,63.1898,63.2539,63.1715,63.2539,78979.0
2018-04-30 12:00:00,69.03,69.09,68.99,69.02,32737.0,63.2448,63.2997,63.2081,63.2356,32737.0
2018-04-30 12:05:00,69.02,69.02,68.9,68.91,39997.0,63.2356,63.2356,63.1257,63.1348,39997.0
2018-04-30 12:10:00,68.9,68.91,68.81,68.85,43397.0,63.1257,63.1348,63.0432,63.0798,43397.0
2018-04-30 12:15:00,68.86,68.89,68.81,68.85,55886.0,63.089,63.1165,63.0432,63.0798,55886.0
2018-04-30 12:20:00,68.84,68.91,68.83,68.9,28278.0,63.0707,63.1348,63.0615,63.1257,28278.0
2018-04-30 12:25:00,68.89,68.89,68.79,68.8,44768.0,63.1165,63.1165,63.0249,63.034,44768.0
2018-04-30 12:30:00,68.79,68.86,68.79,68.86,43859.0,63.0249,63.089,63.0249,63.089,43859.0
2018-04-30 12:35:00,68.85,68.86,68.76,68.8,51909.0,63.0798,63.089,62.9974,63.034,51909.0
2018-04-30 12:40:00,68.8,68.8,68.73,68.74,31557.0,63.034,63.034,62.9699,62.9791,31557.0
2018-04-30 12:45:00,68.74,68.75,68.64,68.65,39477.0,62.9791,62.9882,62.8874,62.8966,39477.0
2018-04-30 12:50:00,68.65,68.73,68.58,68.73,230415.0,62.8966,62.9699,62.8325,62.9699,230415.0
2018-04-30 12:55:00,68.73,68.8,68.64,68.8,61121.0,62.9699,63.034,62.8874,63.034,61121.0
2018-04-30 13:00:00,68.79,68.88,68.78,68.81,35385.0,63.0249,63.1073,63.0157,63.0432,35385.0
2018-04-30 13:05:00,68.81,68.82,68.76,68.77,44078.0,63.0432,63.0524,62.9974,63.0065,44078.0
2018-04-30 13:10:00,68.76,68.77,68.67,68.69,50248.0,62.9974,63.0065,62.9149,62.9333,50248.0
2018-04-30 13:15:00,68.68,68.76,68.67,68.75,58036.0,62.9241,62.9974,62.9149,62.9882,58036.0
2018-04-30 13:20:00,68.75,68.82,68.72,68.79,30518.0,62.9882,63.0524,62.9607,63.0249,30518.0
2018-04-30 13:25:00,68.81,68.91,68.8,68.9,22709.0,63.0432,63.1348,63.034,63.1257,22709.0
2018-04-30 13:30:00,68.9,68.95,68.9,68.91,19957.0,63.1257,63.1715,63.1257,63.1348,19957.0
2018-04-30 13:35:00,68.92,68.94,68.9,68.91,19764.0,63.144,63.1623,63.1257,63.1348,19764.0
2018-04-30 13:40:00,68.91,68.99,68.91,68.97,46432.0,63.1348,63.2081,63.1348,63.1898,46432.0
2018-04-30 13:45:00,68.97,68.99,68.94,68.95,24079.0,63.1898,63.2081,63.1623,63.1715,24079.0
2018-04-30 13:50:00,68.95,68.96,68.89,68.91,20801.0,63.1715,63.1806,63.1165,63.1348,20801.0
2018-04-30 13:55:00,68.9,68.92,68.88,68.9,36466.0,63.1257,63.144,63.1073,63.1257,36466.0
2018-04-30 14:00:00,68.89,68.89,68.72,68.76,113579.0,63.1165,63.1165,62.9607,62.9974,113579.0
2018-04-30 14:05:00,68.76,68.78,68.64,68.66,36129.0,62.9974,63.0157,62.8874,62.9058,36129.0
2018-04-30 14:10:00,68.65,68.65,68.59,68.59,45272.0,62.8966,62.8966,62.8416,62.8416,45272.0
2018-04-30 14:15:00,68.6,68.65,68.59,68.6,50507.0,62.8508,62.8966,62.8416,62.8508,50507.0
2018-04-30 14:20:00,68.6,68.72,68.6,68.65,44156.0,62.8508,62.9607,62.8508,62.8966,44156.0
2018-04-30 14:25:00,68.66,68.78,68.65,68.75,29686.0,62.9058,63.0157,62.8966,62.9882,29686.0
2018-04-30 14:30:00,68.73,68.73,68.65,68.67,36273.0,62.9699,62.9699,62.8966,62.9149,36273.0
2018-04-30 14:35:00,68.67,68.78,68.65,68.72,35049.0,62.9149,63.0157,62.8966,62.9607,35049.0
2018-04-30 14:40:00,68.72,68.73,68.65,68.69,30404.0,62.9607,62.9699,62.8966,62.9333,30404.0
2018-04-30 14:45:00,68.69,68.72,68.62,68.72,24653.0,62.9333,62.9607,62.8691,62.9607,24653.0
2018-04-30 14:50:00,68.72,68.75,68.63,68.68,42861.0,62.9607,62.9882,62.8783,62.9241,42861.0
2018-04-30 14:55:00,68.69,68.72,68.65,68.68,24690.0,62.9333,62.9607,62.8966,62.9241,24690.0
2018-04-30 15:00:00,68.68,68.71,68.6,68.61,55252.0,62.9241,62.9516,62.8508,62.86,55252.0
2018-04-30 15:05:00,68.61,68.65,68.59,68.6,39395.0,62.86,62.8966,62.8416,62.8508,39395.0
2018-04-30 15:10:00,68.6,68.63,68.57,68.6,46810.0,62.8508,62.8783,62.8233,62.8508,46810.0
2018-04-30 15:15:00,68.6,68.67,68.58,68.67,87478.0,62.8508,62.9149,62.8325,62.9149,87478.0
2018-04-30 15:20:00,68.66,68.68,68.54,68.55,62603.0,62.9058,62.9241,62.7958,62.805,62603.0
2018-04-30 15:25:00,68.55,68.62,68.54,68.61,48246.0,62.805,62.8691,62.7958,62.86,48246.0
2018-04-30 15:30:00,68.6,68.72,68.59,68.71,100304.0,62.8508,62.9607,62.8416,62.9516,100304.0
2018-04-30 15:35:00,68.71,68.73,68.66,68.68,117246.0,62.9516,62.9699,62.9058,62.9241,117246.0
2018-04-30 15:40:00,68.68,68.69,68.62,68.63,104244.0,62.9241,62.9333,62.8691,62.8783,104244.0
2018-04-30 15:45:00,68.63,68.7,68.58,68.62,125256.0,62.8783,62.9424,62.8325,62.8691,125256.0
2018-04-30 15:50:00,68.62,68.63,68.5,68.5,135607.0,62.8691,62.8783,62.7592,62.7592,135607.0
2018-04-30 15:55:00,68.5,68.53,68.39,68.4,404586.0,62.7592,62.7867,62.6584,62.6676,404586.0
2018-05-01 09:30:00,67.98,68.0,67.61,67.73,214322.0,62.2828,62.3011,61.9438,62.0537,214322.0
2018-05-01 09:35:00,67.72,67.75,67.3,67.68,131744.0,62.0445,62.072,61.6597,62.0079,131744.0
2018-05-01 09:40:00,67.68,67.96,67.68,67.96,53693.0,62.0079,62.2644,62.0079,62.2644,53693.0
2018-05-01 09:45:00,67.95,68.0,67.87,67.95,38010.0,62.2553,62.3011,62.182,62.2553,38010.0
2018-05-01 09:50:00,67.98,68.13,67.88,67.98,53020.0,62.2828,62.4202,62.1911,62.2828,53020.0
2018-05-01 09:55:00,68.03,68.17,68.03,68.05,40549.0,62.3286,62.4568,62.3286,62.3469,40549.0
2018-05-01 10:00:00,68.04,68.21,67.88,67.89,77092.0,62.3377,62.4935,62.1911,62.2003,77092.0
2018-05-01 10:05:00,67.91,67.92,67.7,67.8,47534.0,62.2186,62.2278,62.0262,62.1178,47534.0
2018-05-01 10:10:00,67.8,68.04,67.75,68.0,51395.0,62.1178,62.3377,62.072,62.3011,51395.0
2018-05-01 10:15:00,68.02,68.07,67.95,68.02,37692.0,62.3194,62.3652,62.2553,62.3194,37692.0
2018-05-01 10:20:00,68.01,68.04,67.87,67.87,44961.0,62.3102,62.3377,62.182,62.182,44961.0
2018-05-01 10:25:00,67.87,67.92,67.77,67.88,44174.0,62.182,62.2278,62.0904,62.1911,44174.0
2018-05-01 10:30:00,67.88,67.91,67.79,67.87,28219.0,62.1911,62.2186,62.1087,62.182,28219.0
2018-05-01 10:35:00,67.86,67.86,67.64,67.64,35026.0,62.1728,62.1728,61.9713,61.9713,35026.0
2018-05-01 10:40:00,67.64,67.71,67.54,67.6,40516.0,61.9713,62.0354,61.8796,61.9346,40516.0
2018-05-01 10:45:00,67.59,67.62,67.46,67.53,46827.0,61.9254,61.9529,61.8063,61.8705,46827.0
2018-05-01 10:50:00,67.53,67.58,67.39,67.39,49342.0,61.8705,61.9163,61.7422,61.7422,49342.0
2018-05-01 10:55:00,67.39,67.43,67.26,67.31,56499.0,61.7422,61.7789,61.6231,61.6689,56499.0
2018-05-01 11:00:00,67.31,67.32,67.25,67.31,27444.0,61.6689,61.6781,61.6139,61.6689,27444.0
2018-05-01 11:05:00,67.31,67.31,67.13,67.17,101884.0,61.6689,61.6689,61.504,61.5406,101884.0
2018-05-01 11:10:00,67.17,67.2,67.12,67.16,125833.0,61.5406,61.5681,61.4948,61.5315,125833.0
2018-05-01 11:15:00,67.16,67.38,67.15,67.34,59320.0,61.5315,61.733,61.5223,61.6964,59320.0
2018-05-01 11:20:00,67.35,67.38,67.22,67.24,73591.0,61.7056,61.733,61.5865,61.6048,73591.0
2018-05-01 11:25:00,67.23,67.25,67.08,67.13,37139.0,61.5956,61.6139,61.4582,61.504,37139.0
2018-05-01 11:30:00,67.12,67.27,67.09,67.23,45101.0,61.4948,61.6323,61.4673,61.5956,45101.0
2018-05-01 11:35:00,67.23,67.28,67.2,67.23,32879.0,61.5956,61.6414,61.5681,61.5956,32879.0
2018-05-01 11:40:00,67.24,67.25,67.19,67.23,33387.0,61.6048,61.6139,61.559,61.5956,33387.0
2018-05-01 11:45:00,67.23,67.26,67.17,67.22,35299.0,61.5956,61.6231,61.5406,61.5865,35299.0
2018-05-01 11:50:00,67.21,67.27,67.15,67.16,17604.0,61.5773,61.6323,61.5223,61.5315,17604.0
2018-05-01 11:55:00,67.15,67.17,67.05,67.05,28316.0,61.5223,61.5406,61.4307,61.4307,28316.0
2018-05-01 12:00:00,67.04,67.21,67.03,67.17,25983.0,61.4215,61.5773,61.4124,61.5406,25983.0
2018-05-01 12:05:00,67.17,67.19,67.13,67.19,31289.0,61.5406,61.559,61.504,61.559,31289.0
2018-05-01 12:10:00,67.19,67.22,67.18,67.18,19846.0,61.559,61.5865,61.5498,61.5498,19846.0
2018-05-01 12:15:00,67.18,67.2,67.12,67.13,22708.0,61.5498,61.5681,61.4948,61.504,22708.0
2018-05-01 12:20:00,67.12,67.18,67.09,67.17,28216.0,61.4948,61.5498,61.4673,61.5406,28216.0
2018-05-01 12:25:00,67.19,67.28,67.16,67.26,32334.0,61.559,61.6414,61.5315,61.6231,32334.0
2018-05-01 12:30:00,67.27,67.33,67.2,67.33,24900.0,61.6323,61.6872,61.5681,61.6872,24900.0
2018-05-01 12:35:00,67.33,67.41,67.28,67.37,55317.0,61.6872,61.7605,61.6414,61.7239,55317.0
2018-05-01 12:40:00,67.36,67.38,67.32,67.33,26436.0,61.7147,61.733,61.6781,61.6872,26436.0
2018-05-01 12:45:00,67.34,67.34,67.22,67.25,15639.0,61.6964,61.6964,61.5865,61.6139,15639.0
2018-05-01 12:50:00,67.25,67.26,67.2,67.2,29908.0,61.6139,61.6231,61.5681,61.5681,29908.0
2018-05-01 12:55:00,67.2,67.21,67.12,67.14,25487.0,61.5681,61.5773,61.4948,61.5132,25487.0
2018-05-01 13:00:00,67.14,67.17,67.06,67.15,30505.0,61.5132,61.5406,61.4399,61.5223,30505.0
2018-05-01 13:05:00,67.15,67.17,67.09,67.12,60451.0,61.5223,61.5406,61.4673,61.4948,60451.0
2018-05-01 13:10:00,67.13,67.19,67.1,67.18,15521.0,61.504,61.559,61.4765,61.5498,15521.0
2018-05-01 13:15:00,67.16,67.24,67.16,67.2,25921.0,61.5315,61.6048,61.5315,61.5681,25921.0
2018-05-01 13:20:00,67.19,67.23,67.16,67.22,18754.0,61.559,61.5956,61.5315,61.5865,18754.0
2018-05-01 13:25:00,67.22,67.28,67.17,67.27,28881.0,61.5865,61.6414,61.5406,61.6323,28881.0
2018-05-01 13:30:00,67.27,67.32,67.24,67.24,33246.0,61.6323,61.6781,61.6048,61.6048,33246.0
2018-05-01 13:35:00,67.25,67.34,67.24,67.3,51439.0,61.6139,61.6964,61.6048,61.6597,51439.0
2018-05-01 13:40:00,67.31,67.46,67.31,67.45,32296.0,61.6689,61.8063,61.6689,61.7972,32296.0
2018-05-01 13:45:00,67.46,67.71,67.46,67.67,51566.0,61.8063,62.0354,61.8063,61.9987,51566.0
2018-05-01 13:50:00,67.7,67.72,67.65,67.69,36076.0,62.0262,62.0445,61.9804,62.0171,36076.0
2018-05-01 13:55:00,67.69,67.71,67.63,67.7,34425.0,62.0171,62.0354,61.9621,62.0262,34425.0
2018-05-01 14:00:00,67.71,67.8,67.71,67.77,34478.0,62.0354,62.1178,62.0354,62.0904,34478.0
2018-05-01 14:05:00,67.77,67.77,67.69,67.75,28713.0,62.0904,62.0904,62.0171,62.072,28713.0
2018-05-01 14:10:00,67.76,67.8,67.72,67.73,87963.0,62.0812,62.1178,62.0445,62.0537,87963.0
2018-05-01 14:15:00,67.73,67.77,67.72,67.76,13195.0,62.0537,62.0904,62.0445,62.0812,13195.0
2018-05-01 14:20:00,67.75,67.91,67.73,67.88,39606.0,62.072,62.2186,62.0537,62.1911,39606.0
2018-05-01 14:25:00,67.89,67.9,67.8,67.8,19214.0,62.2003,62.2095,62.1178,62.1178,19214.0
2018-05-01 14:30:00,67.8,67.83,67.79,67.81,30204.0,62.1178,62.1453,62.1087,62.127,30204.0
2018-05-01 14:35:00,67.81,67.87,67.81,67.86,16068.0,62.127,62.182,62.127,62.1728,16068.0
2018-05-01 14:40:00,67.86,67.96,67.85,67.96,41661.0,62.1728,62.2644,62.1637,62.2644,41661.0
2018-05-01 14:45:00,67.95,67.99,67.95,67.97,32894.0,62.2553,62.2919,62.2553,62.2736,32894.0
2018-05-01 14:50:00,67.97,67.98,67.93,67.94,42097.0,62.2736,62.2828,62.2369,62.2461,42097.0
2018-05-01 14:55:00,67.93,67.94,67.87,67.9,33857.0,62.2369,62.2461,62.182,62.2095,33857.0
2018-05-01 15:00:00,67.9,67.98,67.9,67.9,68662.0,62.2095,62.2828,62.2095,62.2095,68662.0
2018-05-01 15:05:00,67.9,67.99,67.88,67.97,44676.0,62.2095,62.2919,62.1911,62.2736,44676.0
2018-05-01 15:10:00,67.97,67.97,67.84,67.87,30472.0,62.2736,62.2736,62.1545,62.182,30472.0
2018-05-01 15:15:00,67.88,67.93,67.83,67.91,115765.0,62.1911,62.2369,62.1453,62.2186,115765.0
2018-05-01 15:20:00,67.91,67.94,67.84,67.84,37652.0,62.2186,62.2461,62.1545,62.1545,37652.0
2018-05-01 15:25:00,67.85,67.87,67.78,67.84,51026.0,62.1637,62.182,62.0995,62.1545,51026.0
2018-05-01 15:30:00,67.85,67.94,67.85,67.9,50463.0,62.1637,62.2461,62.1637,62.2095,50463.0
2018-05-01 15:35:00,67.91,67.95,67.88,67.89,70460.0,62.2186,62.2553,62.1911,62.2003,70460.0
2018-05-01 15:40:00,67.88,67.97,67.85,67.96,80540.0,62.1911,62.2736,62.1637,62.2644,80540.0
2018-05-01 15:45:00,67.96,68.01,67.96,67.98,91636.0,62.2644,62.3102,62.2644,62.2828,91636.0
2018-05-01 15:50:00,67.98,68.02,67.97,68.0,119534.0,62.2828,62.3194,62.2736,62.3011,119534.0
2018-05-01 15:55:00,68.0,68.13,68.0,68.09,206339.0,62.3011,62.4202,62.3011,62.3835,206339.0
2018-05-02 09:30:00,68.04,68.09,67.67,67.84,114087.0,62.3377,62.3835,61.9987,62.1545,114087.0
2018-05-02 09:35:00,67.84,67.91,67.61,67.62,23580.0,62.1545,62.2186,61.9438,61.9529,23580.0
2018-05-02 09:40:00,67.62,67.72,67.48,67.72,46662.0,61.9529,62.0445,61.8247,62.0445,46662.0
2018-05-02 09:45:00,67.71,67.84,67.69,67.7,41768.0,62.0354,62.1545,62.0171,62.0262,41768.0
2018-05-02 09:50:00,67.69,67.81,67.62,67.78,44159.0,62.0171,62.127,61.9529,62.0995,44159.0
2018-05-02 09:55:00,67.78,67.79,67.61,67.65,38192.0,62.0995,62.1087,61.9438,61.9804,38192.0
2018-05-02 10:00:00,67.67,67.82,67.62,67.79,59837.0,61.9987,62.1362,61.9529,62.1087,59837.0
2018-05-02 10:05:00,67.8,67.96,67.76,67.85,44649.0,62.1178,62.2644,62.0812,62.1637,44649.0
2018-05-02 10:10:00,67.85,67.91,67.74,67.89,41476.0,62.1637,62.2186,62.0629,62.2003,41476.0
2018-05-02 10:15:00,67.89,67.97,67.89,67.96,29402.0,62.2003,62.2736,62.2003,62.2644,29402.0
2018-05-02 10:20:00,67.95,68.15,67.95,67.98,53149.0,62.2553,62.4385,62.2553,62.2828,53149.0
2018-05-02 10:25:00,67.98,68.06,67.94,67.97,40604.0,62.2828,62.3561,62.2461,62.2736,40604.0
2018-05-02 10:30:00,67.97,68.02,67.95,67.99,30673.0,62.2736,62.3194,62.2553,62.2919,30673.0
2018-05-02 10:35:00,68.0,68.0,67.92,67.94,38665.0,62.3011,62.3011,62.2278,62.2461,38665.0
2018-05-02 10:40:00,67.95,67.95,67.82,67.82,26149.0,62.2553,62.2553,62.1362,62.1362,26149.0
2018-05-02 10:45:00,67.83,67.97,67.83,67.95,25371.0,62.1453,62.2736,62.1453,62.2553,25371.0
2018-05-02 10:50:00,67.94,67.96,67.87,67.95,30138.0,62.2461,62.2644,62.182,62.2553,30138.0
2018-05-02 10:55:00,67.96,67.97,67.88,67.97,33357.0,62.2644,62.2736,62.1911,62.2736,33357.0
2018-05-02 11:00:00,67.97,67.99,67.88,67.88,22963.0,62.2736,62.2919,62.1911,62.1911,22963.0
2018-05-02 11:05:00,67.88,67.98,67.87,67.95,32512.0,62.1911,62.2828,62.182,62.2553,32512.0
2018-05-02 11:10:00,67.95,68.11,67.95,68.11,26621.0,62.2553,62.4019,62.2553,62.4019,26621.0
2018-05-02 11:15:00,68.12,68.12,68.0,68.02,31932.0,62.411,62.411,62.3011,62.3194,31932.0
2018-05-02 11:20:00,68.02,68.03,67.93,67.93,27176.0,62.3194,62.3286,62.2369,62.2369,27176.0
2018-05-02 11:25:00,67.94,67.94,67.87,67.88,44604.0,62.2461,62.2461,62.182,62.1911,44604.0
2018-05-02 11:30:00,67.87,67.95,67.87,67.93,22027.0,62.182,62.2553,62.182,62.2369,22027.0
2018-05-02 11:35:00,67.93,67.95,67.9,67.92,37597.0,62.2369,62.2553,62.2095,62.2278,37597.0
2018-05-02 11:40:00,67.93,67.97,67.82,67.83,47321.0,62.2369,62.2736,62.1362,62.1453,47321.0
2018-05-02 11:45:00,67.82,67.84,67.76,67.78,43713.0,62.1362,62.1545,62.0812,62.0995,43713.0
2018-05-02 11:50:00,67.78,67.8,67.74,67.76,21959.0,62.0995,62.1178,62.0629,62.0812,21959.0
2018-05-02 11:55:00,67.76,67.82,67.76,67.8,17310.0,62.0812,62.1362,62.0812,62.1178,17310.0
2018-05-02 12:00:00,67.8,67.83,67.76,67.78,18812.0,62.1178,62.1453,62.0812,62.0995,18812.0
2018-05-02 12:05:00,67.77,67.81,67.73,67.79,20147.0,62.0904,62.127,62.0537,62.1087,20147.0
2018-05-02 12:10:00,67.8,67.83,67.79,67.8,16266.0,62.1178,62.1453,62.1087,62.1178,16266.0
2018-05-02 12:15:00,67.79,67.88,67.79,67.87,25044.0,62.1087,62.1911,62.1087,62.182,25044.0
2018-05-02 12:20:00,67.87,67.88,67.81,67.82,26012.0,62.182,62.1911,62.127,62.1362,26012.0
2018-05-02 12:25:00,67.83,67.88,67.8,67.82,22015.0,62.1453,62.1911,62.1178,62.1362,22015.0
2018-05-02 12:30:00,67.82,67.85,67.78,67.84,15108.0,62.1362,62.1637,62.0995,62.1545,15108.0
2018-05-02 12:35:00,67.83,67.88,67.82,67.82,14473.0,62.1453,62.1911,62.1362,62.1362,14473.0
2018-05-02 12:40:00,67.83,67.9,67.83,67.9,13801.0,62.1453,62.2095,62.1453,62.2095,13801.0
2018-05-02 12:45:00,67.89,67.93,67.82,67.9,19508.0,62.2003,62.2369,62.1362,62.2095,19508.0
2018-05-02 12:50:00,67.89,67.97,67.88,67.97,13241.0,62.2003,62.2736,62.1911,62.2736,13241.0
2018-05-02 12:55:00,67.98,68.02,67.96,68.0,20157.0,62.2828,62.3194,62.2644,62.3011,20157.0
2018-05-02 13:00:00,68.01,68.09,68.01,68.06,22227.0,62.3102,62.3835,62.3102,62.3561,22227.0
2018-05-02 13:05:00,68.07,68.09,68.04,68.08,14465.0,62.3652,62.3835,62.3377,62.3744,14465.0
2018-05-02 13:10:00,68.09,68.17,68.08,68.16,52428.0,62.3835,62.4568,62.3744,62.4477,52428.0
2018-05-02 13:15:00,68.16,68.18,68.15,68.17,27071.0,62.4477,62.466,62.4385,62.4568,27071.0
2018-05-02 13:20:00,68.17,68.18,68.15,68.17,19389.0,62.4568,62.466,62.4385,62.4568,19389.0
2018-05-02 13:25:00,68.17,68.22,68.16,68.21,17484.0,62.4568,62.5026,62.4477,62.4935,17484.0
2018-05-02 13:30:00,68.21,68.24,68.16,68.16,23870.0,62.4935,62.521,62.4477,62.4477,23870.0
2018-05-02 13:35:00,68.17,68.18,68.15,68.16,25585.0,62.4568,62.466,62.4385,62.4477,25585.0
2018-05-02 13:40:00,68.16,68.24,68.15,68.23,29958.0,62.4477,62.521,62.4385,62.5118,29958.0
2018-05-02 13:45:00,68.25,68.26,68.24,68.25,18267.0,62.5301,62.5393,62.521,62.5301,18267.0
2018-05-02 13:50:00,68.25,68.28,68.23,68.24,14251.0,62.5301,62.5576,62.5118,62.521,14251.0
2018-05-02 13:55:00,68.24,68.25,68.2,68.23,20268.0,62.521,62.5301,62.4843,62.5118,20268.0
2018-05-02 14:00:00,68.23,68.48,68.23,68.48,40968.0,62.5118,62.7409,62.5118,62.7409,40968.0
2018-05-02 14:05:00,68.48,68.56,68.42,68.52,45966.0,62.7409,62.8141,62.6859,62.7775,45966.0
2018-05-02 14:10:00,68.54,68.56,68.46,68.47,53231.0,62.7958,62.8141,62.7225,62.7317,53231.0
2018-05-02 14:15:00,68.47,68.5,68.37,68.41,34507.0,62.7317,62.7592,62.6401,62.6767,34507.0
2018-05-02 14:20:00,68.41,68.45,68.35,68.35,63323.0,62.6767,62.7134,62.6217,62.6217,63323.0
2018-05-02 14:25:00,68.35,68.47,68.34,68.44,65248.0,62.6217,62.7317,62.6126,62.7042,65248.0
2018-05-02 14:30:00,68.43,68.48,68.37,68.4,35763.0,62.695,62.7409,62.6401,62.6676,35763.0
2018-05-02 14:35:00,68.39,68.4,68.29,68.38,59503.0,62.6584,62.6676,62.5668,62.6492,59503.0
2018-05-02 14:40:00,68.37,68.42,68.33,68.4,30786.0,62.6401,62.6859,62.6034,62.6676,30786.0
2018-05-02 14:45:00,68.41,68.5,68.41,68.48,33004.0,62.6767,62.7592,62.6767,62.7409,33004.0
2018-05-02 14:50:00,68.49,68.51,68.38,68.38,32022.0,62.75,62.7683,62.6492,62.6492,32022.0
2018-05-02 14:55:00,68.38,68.41,68.36,68.37,23220.0,62.6492,62.6767,62.6309,62.6401,23220.0
2018-05-02 15:00:00,68.37,68.41,68.32,68.33,68001.0,62.6401,62.6767,62.5943,62.6034,68001.0
2018-05-02 15:05:00,68.32,68.4,68.32,68.4,29673.0,62.5943,62.6676,62.5943,62.6676,29673.0
2018-05-02 15:10:00,68.4,68.4,68.31,68.31,35107.0,62.6676,62.6676,62.5851,62.5851,35107.0
2018-05-02 15:15:00,68.3,68.33,68.24,68.26,34967.0,62.5759,62.6034,62.521,62.5393,34967.0
2018-05-02 15:20:00,68.27,68.27,68.1,68.1,90026.0,62.5485,62.5485,62.3927,62.3927,90026.0
2018-05-02 15:25:00,68.11,68.12,68.09,68.12,85338.0,62.4019,62.411,62.3835,62.411,85338.0
2018-05-02 15:30:00,68.12,68.16,68.02,68.14,132544.0,62.411,62.4477,62.3194,62.4293,132544.0
2018-05-02 15:35:00,68.13,68.14,68.04,68.11,94042.0,62.4202,62.4293,62.3377,62.4019,94042.0
2018-05-02 15:40:00,68.11,68.54,68.08,68.45,567724.0,62.4019,62.7958,62.3744,62.7134,567724.0
2018-05-02 15:45:00,68.47,68.47,68.21,68.22,159007.0,62.7317,62.7317,62.4935,62.5026,159007.0
2018-05-02 15:50:00,68.21,68.23,68.11,68.15,163018.0,62.4935,62.5118,62.4019,62.4385,163018.0
2018-05-02 15:55:00,68.14,68.29,68.13,68.25,336980.0,62.4293,62.5668,62.4202,62.5301,336980.0
2018-05-03 09:30:00,67.8,67.85,67.4,67.51,341660.0,62.1178,62.1637,61.7514,61.8521,341660.0
2018-05-03 09:35:00,67.52,67.62,67.42,67.59,31257.0,61.8613,61.9529,61.7697,61.9254,31257.0
2018-05-03 09:40:00,67.59,67.59,67.38,67.4,36661.0,61.9254,61.9254,61.733,61.7514,36661.0
2018-05-03 09:45:00,67.39,67.53,67.39,67.53,36321.0,61.7422,61.8705,61.7422,61.8705,36321.0
2018-05-03 09:50:00,67.53,67.57,67.45,67.48,74607.0,61.8705,61.9071,61.7972,61.8247,74607.0
2018-05-03 09:55:00,67.47,67.49,67.37,67.4,57334.0,61.8155,61.8338,61.7239,61.7514,57334.0
2018-05-03 10:00:00,67.41,67.43,67.31,67.41,72400.0,61.7605,61.7789,61.6689,61.7605,72400.0
2018-05-03 10:05:00,67.41,67.44,67.2,67.27,117217.0,61.7605,61.788,61.5681,61.6323,117217.0
2018-05-03 10:10:00,67.26,67.27,67.08,67.13,67902.0,61.6231,61.6323,61.4582,61.504,67902.0
2018-05-03 10:15:00,67.13,67.24,67.05,67.24,88518.0,61.504,61.6048,61.4307,61.6048,88518.0
2018-05-03 10:20:00,67.23,67.29,67.12,67.17,83444.0,61.5956,61.6506,61.4948,61.5406,83444.0
2018-05-03 10:25:00,67.18,67.26,67.04,67.08,105272.0,61.5498,61.6231,61.4215,61.4582,105272.0
2018-05-03 10:30:00,67.08,67.2,66.98,67.02,99057.0,61.4582,61.5681,61.3666,61.4032,99057.0
2018-05-03 10:35:00,67.01,67.01,66.72,66.89,156418.0,61.3941,61.3941,61.1284,61.2841,156418.0
2018-05-03 10:40:00,66.89,67.06,66.87,66.88,95469.0,61.2841,61.4399,61.2658,61.2749,95469.0
2018-05-03 10:45:00,66.9,67.03,66.88,67.01,35870.0,61.2933,61.4124,61.2749,61.3941,35870.0
2018-05-03 10:50:00,67.0,67.0,66.77,66.85,39922.0,61.3849,61.3849,61.1742,61.2475,39922.0
2018-05-03 10:55:00,66.86,66.86,66.65,66.8,100920.0,61.2566,61.2566,61.0642,61.2016,100920.0
2018-05-03 11:00:00,66.8,66.88,66.66,66.7,31691.0,61.2016,61.2749,61.0734,61.11,31691.0
2018-05-03 11:05:00,66.7,66.83,66.69,66.79,33417.0,61.11,61.2291,61.1009,61.1925,33417.0
2018-05-03 11:10:00,66.79,66.99,66.76,66.9,49202.0,61.1925,61.3757,61.165,61.2933,49202.0
2018-05-03 11:15:00,66.89,67.05,66.83,66.86,45466.0,61.2841,61.4307,61.2291,61.2566,45466.0
2018-05-03 11:20:00,66.86,66.87,66.8,66.82,37247.0,61.2566,61.2658,61.2016,61.22,37247.0
2018-05-03 11:25:00,66.81,66.82,66.71,66.73,44757.0,61.2108,61.22,61.1192,61.1375,44757.0
2018-05-03 11:30:00,66.72,66.76,66.65,66.75,50226.0,61.1284,61.165,61.0642,61.1558,50226.0
2018-05-03 11:35:00,66.77,66.8,66.68,66.69,45951.0,61.1742,61.2016,61.0917,61.1009,45951.0
2018-05-03 11:40:00,66.7,66.75,66.64,66.75,37128.0,61.11,61.1558,61.0551,61.1558,37128.0
2018-05-03 11:45:00,66.76,66.91,66.7,66.86,44046.0,61.165,61.3024,61.11,61.2566,44046.0
2018-05-03 11:50:00,66.88,66.91,66.84,66.86,31266.0,61.2749,61.3024,61.2383,61.2566,31266.0
2018-05-03 11:55:00,66.86,66.87,66.78,66.8,37352.0,61.2566,61.2658,61.1833,61.2016,37352.0
2018-05-03 12:00:00,66.81,66.9,66.8,66.83,24923.0,61.2108,61.2933,61.2016,61.2291,24923.0
2018-05-03 12:05:00,66.83,66.91,66.83,66.86,32971.0,61.2291,61.3024,61.2291,61.2566,32971.0
2018-05-03 12:10:00,66.86,66.96,66.85,66.96,46286.0,61.2566,61.3482,61.2475,61.3482,46286.0
2018-05-03 12:15:00,66.98,66.98,66.88,66.89,25734.0,61.3666,61.3666,61.2749,61.2841,25734.0
2018-05-03 12:20:00,66.89,66.91,66.86,66.86,38545.0,61.2841,61.3024,61.2566,61.2566,38545.0
2018-05-03 12:25:00,66.85,66.86,66.72,66.72,28476.0,61.2475,61.2566,61.1284,61.1284,28476.0
2018-05-03 12:30:00,66.73,66.83,66.73,66.83,22726.0,61.1375,61.2291,61.1375,61.2291,22726.0
2018-05-03 12:35:00,66.83,67.06,66.83,66.97,49050.0,61.2291,61.4399,61.2291,61.3574,49050.0
2018-05-03 12:40:00,66.98,67.11,66.97,67.05,41942.0,61.3666,61.4857,61.3574,61.4307,41942.0
2018-05-03 12:45:00,67.05,67.1,67.02,67.05,46494.0,61.4307,61.4765,61.4032,61.4307,46494.0
2018-05-03 12:50:00,67.04,67.18,67.01,67.13,100025.0,61.4215,61.5498,61.3941,61.504,100025.0
2018-05-03 12:55:00,67.13,67.33,67.1,67.32,80022.0,61.504,61.6872,61.4765,61.6781,80022.0
2018-05-03 13:00:00,67.32,67.34,67.13,67.15,57770.0,61.6781,61.6964,61.504,61.5223,57770.0
2018-05-03 13:05:00,67.14,67.16,67.06,67.06,26524.0,61.5132,61.5315,61.4399,61.4399,26524.0
2018-05-03 13:10:00,67.06,67.11,67.04,67.07,33492.0,61.4399,61.4857,61.4215,61.449,33492.0
2018-05-03 13:15:00,67.08,67.25,67.07,67.15,61461.0,61.4582,61.6139,61.449,61.5223,61461.0
2018-05-03 13:20:00,67.16,67.22,67.04,67.05,49257.0,61.5315,61.5865,61.4215,61.4307,49257.0
2018-05-03 13:25:00,67.05,67.06,66.98,67.0,40109.0,61.4307,61.4399,61.3666,61.3849,40109.0
2018-05-03 13:30:00,67.0,67.15,66.99,67.14,41857.0,61.3849,61.5223,61.3757,61.5132,41857.0
2018-05-03 13:35:00,67.14,67.22,67.13,67.2,38104.0,61.5132,61.5865,61.504,61.5681,38104.0
2018-05-03 13:40:00,67.2,67.2,67.11,67.12,41780.0,61.5681,61.5681,61.4857,61.4948,41780.0
2018-05-03 13:45:00,67.12,67.15,67.03,67.1,33004.0,61.4948,61.5223,61.4124,61.4765,33004.0
2018-05-03 13:50:00,67.09,67.13,67.07,67.13,19527.0,61.4673,61.504,61.449,61.504,19527.0
2018-05-03 13:55:00,67.14,67.17,67.08,67.08,26710.0,61.5132,61.5406,61.4582,61.4582,26710.0
2018-05-03 14:00:00,67.09,67.11,67.02,67.09,28023.0,61.4673,61.4857,61.4032,61.4673,28023.0
2018-05-03 14:05:00,67.09,67.1,67.03,67.08,50642.0,61.4673,61.4765,61.4124,61.4582,50642.0
2018-05-03 14:10:00,67.07,67.09,66.99,67.0,32236.0,61.449,61.4673,61.3757,61.3849,32236.0
2018-05-03 14:15:00,67.01,67.03,66.98,66.98,54626.0,61.3941,61.4124,61.3666,61.3666,54626.0
2018-05-03 14:20:00,66.99,67.01,66.95,66.97,30516.0,61.3757,61.3941,61.3391,61.3574,30516.0
2018-05-03 14:25:00,66.97,67.04,66.97,67.03,30313.0,61.3574,61.4215,61.3574,61.4124,30313.0
2018-05-03 14:30:00,67.04,67.15,67.03,67.07,56907.0,61.4215,61.5223,61.4124,61.449,56907.0
2018-05-03 14:35:00,67.07,67.09,67.02,67.05,41480.0,61.449,61.4673,61.4032,61.4307,41480.0
2018-05-03 14:40:00,67.05,67.07,66.98,67.0,59174.0,61.4307,61.449,61.3666,61.3849,59174.0
2018-05-03 14:45:00,67.0,67.02,66.92,66.93,35690.0,61.3849,61.4032,61.3116,61.3208,35690.0
2018-05-03 14:50:00,66.93,66.99,66.9,66.99,45351.0,61.3208,61.3757,61.2933,61.3757,45351.0
2018-05-03 14:55:00,66.98,67.01,66.89,66.94,27521.0,61.3666,61.3941,61.2841,61.3299,27521.0
2018-05-03 15:00:00,66.96,67.06,66.95,67.0,29376.0,61.3482,61.4399,61.3391,61.3849,29376.0
2018-05-03 15:05:00,66.99,67.02,66.92,66.93,40501.0,61.3757,61.4032,61.3116,61.3208,40501.0
2018-05-03 15:10:00,66.92,67.03,66.91,67.01,44092.0,61.3116,61.4124,61.3024,61.3941,44092.0
2018-05-03 15:15:00,67.0,67.08,66.99,67.04,93993.0,61.3849,61.4582,61.3757,61.4215,93993.0
2018-05-03 15:20:00,67.04,67.06,66.96,67.02,55329.0,61.4215,61.4399,61.3482,61.4032,55329.0
2018-05-03 15:25:00,67.03,67.05,66.99,67.02,48184.0,61.4124,61.4307,61.3757,61.4032,48184.0
2018-05-03 15:30:00,67.02,67.11,67.0,67.04,74972.0,61.4032,61.4857,61.3849,61.4215,74972.0
2018-05-03 15:35:00,67.03,67.05,66.94,66.96,100709.0,61.4124,61.4307,61.3299,61.3482,100709.0
2018-05-03 15:40:00,66.97,67.01,66.92,66.98,92162.0,61.3574,61.3941,61.3116,61.3666,92162.0
2018-05-03 15:45:00,66.98,67.0,66.94,66.96,144489.0,61.3666,61.3849,61.3299,61.3482,144489.0
2018-05-03 15:50:00,66.96,66.99,66.85,66.86,224249.0,61.3482,61.3757,61.2475,61.2566,224249.0
2018-05-03 15:55:00,66.85,67.0,66.83,66.9,539156.0,61.2475,61.3849,61.2291,61.2933,539156.0
2018-05-04 09:30:00,66.84,67.05,66.82,66.83,121294.0,61.2383,61.4307,61.22,61.2291,121294.0
2018-05-04 09:35:00,66.83,67.21,66.8,67.15,82133.0,61.2291,61.5773,61.2016,61.5223,82133.0
2018-05-04 09:40:00,67.14,67.25,67.1,67.21,46535.0,61.5132,61.6139,61.4765,61.5773,46535.0
2018-05-04 09:45:00,67.23,67.43,67.16,67.37,56885.0,61.5956,61.7789,61.5315,61.7239,56885.0
2018-05-04 09:50:00,67.36,67.4,67.16,67.33,62448.0,61.7147,61.7514,61.5315,61.6872,62448.0
2018-05-04 09:55:00,67.32,67.36,67.22,67.36,62733.0,61.6781,61.7147,61.5865,61.7147,62733.0
2018-05-04 10:00:00,67.36,67.43,67.28,67.43,97449.0,61.7147,61.7789,61.6414,61.7789,97449.0
2018-05-04 10:05:00,67.43,67.74,67.41,67.72,73842.0,61.7789,62.0629,61.7605,62.0445,73842.0
2018-05-04 10:10:00,67.72,67.77,67.64,67.72,80965.0,62.0445,62.0904,61.9713,62.0445,80965.0
2018-05-04 10:15:00,67.72,67.72,67.57,67.63,55239.0,62.0445,62.0445,61.9071,61.9621,55239.0
2018-05-04 10:20:00,67.64,67.68,67.59,67.64,50862.0,61.9713,62.0079,61.9254,61.9713,50862.0
2018-05-04 10:25:00,67.64,67.8,67.63,67.79,47050.0,61.9713,62.1178,61.9621,62.1087,47050.0
2018-05-04 10:30:00,67.8,67.88,67.74,67.87,52360.0,62.1178,62.1911,62.0629,62.182,52360.0
2018-05-04 10:35:00,67.88,67.89,67.77,67.88,71738.0,62.1911,62.2003,62.0904,62.1911,71738.0
2018-05-04 10:40:00,67.89,68.0,67.86,67.94,56008.0,62.2003,62.3011,62.1728,62.2461,56008.0
2018-05-04 10:45:00,67.94,68.04,67.88,67.89,47036.0,62.2461,62.3377,62.1911,62.2003,47036.0
2018-05-04 10:50:00,67.89,67.97,67.89,67.97,66234.0,62.2003,62.2736,62.2003,62.2736,66234.0
2018-05-04 10:55:00,67.97,68.02,67.92,67.92,53712.0,62.2736,62.3194,62.2278,62.2278,53712.0
2018-05-04 11:00:00,67.92,67.97,67.92,67.92,43295.0,62.2278,62.2736,62.2278,62.2278,43295.0
2018-05-04 11:05:00,67.92,68.06,67.92,68.05,52680.0,62.2278,62.3561,62.2278,62.3469,52680.0
2018-05-04 11:10:00,68.05,68.07,67.92,67.92,41908.0,62.3469,62.3652,62.2278,62.2278,41908.0
2018-05-04 11:15:00,67.92,67.97,67.91,67.96,32583.0,62.2278,62.2736,62.2186,62.2644,32583.0
2018-05-04 11:20:00,67.95,68.02,67.93,67.94,44996.0,62.2553,62.3194,62.2369,62.2461,44996.0
2018-05-04 11:25:00,67.94,67.98,67.91,67.94,36083.0,62.2461,62.2828,62.2186,62.2461,36083.0
2018-05-04 11:30:00,67.93,67.98,67.87,67.96,33941.0,62.2369,62.2828,62.182,62.2644,33941.0
2018-05-04 11:35:00,67.96,67.97,67.93,67.96,47748.0,62.2644,62.2736,62.2369,62.2644,47748.0
2018-05-04 11:40:00,67.97,67.98,67.95,67.96,35228.0,62.2736,62.2828,62.2553,62.2644,35228.0
2018-05-04 11:45:00,67.97,67.97,67.95,67.96,64602.0,62.2736,62.2736,62.2553,62.2644,64602.0
2018-05-04 11:50:00,67.96,67.98,67.95,67.97,40179.0,62.2644,62.2828,62.2553,62.2736,40179.0
2018-05-04 11:55:00,67.97,68.05,67.96,68.03,46740.0,62.2736,62.3469,62.2644,62.3286,46740.0
2018-05-04 12:00:00,68.03,68.1,67.95,68.1,136626.0,62.3286,62.3927,62.2553,62.3927,136626.0
2018-05-04 12:05:00,68.09,68.11,68.02,68.05,26111.0,62.3835,62.4019,62.3194,62.3469,26111.0
2018-05-04 12:10:00,68.06,68.09,68.0,68.03,30993.0,62.3561,62.3835,62.3011,62.3286,30993.0
2018-05-04 12:15:00,68.04,68.05,68.0,68.03,20197.0,62.3377,62.3469,62.3011,62.3286,20197.0
2018-05-04 12:20:00,68.03,68.13,68.03,68.12,62057.0,62.3286,62.4202,62.3286,62.411,62057.0
2018-05-04 12:25:00,68.12,68.12,68.02,68.04,71312.0,62.411,62.411,62.3194,62.3377,71312.0
2018-05-04 12:30:00,68.05,68.17,68.03,68.16,53257.0,62.3469,62.4568,62.3286,62.4477,53257.0
2018-05-04 12:35:00,68.16,68.21,68.13,68.18,31460.0,62.4477,62.4935,62.4202,62.466,31460.0
2018-05-04 12:40:00,68.18,68.19,68.13,68.14,33636.0,62.466,62.4752,62.4202,62.4293,33636.0
2018-05-04 12:45:00,68.13,68.14,67.99,68.03,54624.0,62.4202,62.4293,62.2919,62.3286,54624.0
2018-05-04 12:50:00,68.03,68.07,68.0,68.03,41407.0,62.3286,62.3652,62.3011,62.3286,41407.0
2018-05-04 12:55:00,68.02,68.06,68.0,68.01,30643.0,62.3194,62.3561,62.3011,62.3102,30643.0
2018-05-04 13:00:00,68.02,68.07,68.01,68.03,28070.0,62.3194,62.3652,62.3102,62.3286,28070.0
2018-05-04 13:05:00,68.02,68.07,67.98,68.03,31865.0,62.3194,62.3652,62.2828,62.3286,31865.0
2018-05-04 13:10:00,68.04,68.05,67.95,67.97,56199.0,62.3377,62.3469,62.2553,62.2736,56199.0
2018-05-04 13:15:00,67.98,68.02,67.97,68.0,30341.0,62.2828,62.3194,62.2736,62.3011,30341.0
2018-05-04 13:20:00,68.01,68.06,67.99,68.01,38255.0,62.3102,62.3561,62.2919,62.3102,38255.0
2018-05-04 13:25:00,68.02,68.02,67.98,67.99,28672.0,62.3194,62.3194,62.2828,62.2919,28672.0
2018-05-04 13:30:00,67.99,68.03,67.98,68.0,40001.0,62.2919,62.3286,62.2828,62.3011,40001.0
2018-05-04 13:35:00,68.01,68.02,68.0,68.02,15418.0,62.3102,62.3194,62.3011,62.3194,15418.0
2018-05-04 13:40:00,68.02,68.03,68.01,68.02,15712.0,62.3194,62.3286,62.3102,62.3194,15712.0
2018-05-04 13:45:00,68.01,68.02,68.0,68.01,23295.0,62.3102,62.3194,62.3011,62.3102,23295.0
2018-05-04 13:50:00,68.01,68.07,68.0,68.01,27903.0,62.3102,62.3652,62.3011,62.3102,27903.0
2018-05-04 13:55:00,68.01,68.08,68.0,68.08,23526.0,62.3102,62.3744,62.3011,62.3744,23526.0
2018-05-04 14:00:00,68.08,68.11,68.07,68.08,36563.0,62.3744,62.4019,62.3652,62.3744,36563.0
2018-05-04 14:05:00,68.07,68.15,68.07,68.12,38899.0,62.3652,62.4385,62.3652,62.411,38899.0
2018-05-04 14:10:00,68.12,68.14,68.11,68.14,49129.0,62.411,62.4293,62.4019,62.4293,49129.0
2018-05-04 14:15:00,68.14,68.16,68.12,68.14,43569.0,62.4293,62.4477,62.411,62.4293,43569.0
2018-05-04 14:20:00,68.13,68.24,68.13,68.23,34062.0,62.4202,62.521,62.4202,62.5118,34062.0
2018-05-04 14:25:00,68.23,68.31,68.22,68.3,49206.0,62.5118,62.5851,62.5026,62.5759,49206.0
2018-05-04 14:30:00,68.3,68.31,68.27,68.28,35394.0,62.5759,62.5851,62.5485,62.5576,35394.0
2018-05-04 14:35:00,68.26,68.28,68.24,68.26,28594.0,62.5393,62.5576,62.521,62.5393,28594.0
2018-05-04 14:40:00,68.27,68.31,68.26,68.31,28775.0,62.5485,62.5851,62.5393,62.5851,28775.0
2018-05-04 14:45:00,68.32,68.33,68.24,68.26,33798.0,62.5943,62.6034,62.521,62.5393,33798.0
2018-05-04 14:50:00,68.26,68.28,68.23,68.27,30198.0,62.5393,62.5576,62.5118,62.5485,30198.0
2018-05-04 14:55:00,68.28,68.28,68.2,68.2,34616.0,62.5576,62.5576,62.4843,62.4843,34616.0
2018-05-04 15:00:00,68.2,68.23,68.17,68.22,56651.0,62.4843,62.5118,62.4568,62.5026,56651.0
2018-05-04 15:05:00,68.23,68.23,68.18,68.22,28748.0,62.5118,62.5118,62.466,62.5026,28748.0
2018-05-04 15:10:00,68.21,68.22,68.16,68.21,64293.0,62.4935,62.5026,62.4477,62.4935,64293.0
2018-05-04 15:15:00,68.22,68.24,68.2,68.23,25854.0,62.5026,62.521,62.4843,62.5118,25854.0
2018-05-04 15:20:00,68.22,68.24,68.19,68.23,49715.0,62.5026,62.521,62.4752,62.5118,49715.0
2018-05-04 15:25:00,68.23,68.23,68.16,68.2,53200.0,62.5118,62.5118,62.4477,62.4843,53200.0
2018-05-04 15:30:00,68.2,68.2,68.13,68.13,61089.0,62.4843,62.4843,62.4202,62.4202,61089.0
2018-05-04 15:35:00,68.13,68.13,68.03,68.04,72874.0,62.4202,62.4202,62.3286,62.3377,72874.0
2018-05-04 15:40:00,68.05,68.08,68.03,68.06,82331.0,62.3469,62.3744,62.3286,62.3561,82331.0
2018-05-04 15:45:00,68.06,68.07,68.01,68.02,133073.0,62.3561,62.3652,62.3102,62.3194,133073.0
2018-05-04 15:50:00,68.02,68.03,67.99,68.02,205058.0,62.3194,62.3286,62.2919,62.3194,205058.0
2018-05-04 15:55:00,68.03,68.15,68.03,68.12,348433.0,62.3286,62.4385,62.3286,62.411,348433.0
2018-05-07 09:30:00,68.06,68.48,68.06,68.48,134636.0,62.3561,62.7409,62.3561,62.7409,134636.0
2018-05-07 09:35:00,68.47,68.58,68.36,68.4,65293.0,62.7317,62.8325,62.6309,62.6676,65293.0
2018-05-07 09:40:00,68.41,68.52,68.35,68.52,30458.0,62.6767,62.7775,62.6217,62.7775,30458.0
2018-05-07 09:45:00,68.53,68.56,68.45,68.48,56822.0,62.7867,62.8141,62.7134,62.7409,56822.0
2018-05-07 09:50:00,68.48,68.66,68.46,68.61,76382.0,62.7409,62.9058,62.7225,62.86,76382.0
2018-05-07 09:55:00,68.61,68.7,68.59,68.7,28607.0,62.86,62.9424,62.8416,62.9424,28607.0
2018-05-07 10:00:00,68.71,68.76,68.6,68.61,58658.0,62.9516,62.9974,62.8508,62.86,58658.0
2018-05-07 10:05:00,68.61,68.61,68.44,68.52,57586.0,62.86,62.86,62.7042,62.7775,57586.0
2018-05-07 10:10:00,68.53,68.56,68.47,68.5,93937.0,62.7867,62.8141,62.7317,62.7592,93937.0
2018-05-07 10:15:00,68.5,68.61,68.45,68.59,39771.0,62.7592,62.86,62.7134,62.8416,39771.0
2018-05-07 10:20:00,68.6,68.67,68.52,68.66,49801.0,62.8508,62.9149,62.7775,62.9058,49801.0
2018-05-07 10:25:00,68.66,68.72,68.61,68.71,34910.0,62.9058,62.9607,62.86,62.9516,34910.0
2018-05-07 10:30:00,68.72,68.73,68.63,68.67,41037.0,62.9607,62.9699,62.8783,62.9149,41037.0
2018-05-07 10:35:00,68.67,68.68,68.57,68.62,71957.0,62.9149,62.9241,62.8233,62.8691,71957.0
2018-05-07 10:40:00,68.61,68.65,68.43,68.55,168744.0,62.86,62.8966,62.695,62.805,168744.0
2018-05-07 10:45:00,68.56,68.69,68.55,68.68,31480.0,62.8141,62.9333,62.805,62.9241,31480.0
2018-05-07 10:50:00,68.69,68.73,68.66,68.72,26102.0,62.9333,62.9699,62.9058,62.9607,26102.0
2018-05-07 10:55:00,68.72,68.83,68.69,68.82,40715.0,62.9607,63.0615,62.9333,63.0524,40715.0
2018-05-07 11:00:00,68.81,68.9,68.78,68.83,90373.0,63.0432,63.1257,63.0157,63.0615,90373.0
2018-05-07 11:05:00,68.82,68.84,68.77,68.81,40411.0,63.0524,63.0707,63.0065,63.0432,40411.0
2018-05-07 11:10:00,68.81,68.96,68.81,68.96,53995.0,63.0432,63.1806,63.0432,63.1806,53995.0
2018-05-07 11:15:00,68.96,68.99,68.89,68.9,54167.0,63.1806,63.2081,63.1165,63.1257,54167.0
2018-05-07 11:20:00,68.91,68.94,68.89,68.91,39265.0,63.1348,63.1623,63.1165,63.1348,39265.0
2018-05-07 11:25:00,68.9,68.9,68.77,68.87,54604.0,63.1257,63.1257,63.0065,63.0982,54604.0
2018-05-07 11:30:00,68.88,68.9,68.74,68.74,62784.0,63.1073,63.1257,62.9791,62.9791,62784.0
2018-05-07 11:35:00,68.74,68.79,68.74,68.76,37785.0,62.9791,63.0249,62.9791,62.9974,37785.0
2018-05-07 11:40:00,68.75,68.81,68.72,68.73,43023.0,62.9882,63.0432,62.9607,62.9699,43023.0
2018-05-07 11:45:00,68.72,68.74,68.65,68.65,85007.0,62.9607,62.9791,62.8966,62.8966,85007.0
2018-05-07 11:50:00,68.65,68.88,68.65,68.84,48107.0,62.8966,63.1073,62.8966,63.0707,48107.0
2018-05-07 11:55:00,68.83,68.92,68.8,68.92,35621.0,63.0615,63.144,63.034,63.144,35621.0
2018-05-07 12:00:00,68.92,68.99,68.92,68.96,42384.0,63.144,63.2081,63.144,63.1806,42384.0
2018-05-07 12:05:00,68.96,68.97,68.9,68.93,27959.0,63.1806,63.1898,63.1257,63.1531,27959.0
2018-05-07 12:10:00,68.94,68.98,68.93,68.96,25197.0,63.1623,63.1989,63.1531,63.1806,25197.0
2018-05-07 12:15:00,68.96,69.0,68.94,69.0,50106.0,63.1806,63.2173,63.1623,63.2173,50106.0
2018-05-07 12:20:00,69.01,69.04,68.97,68.98,36889.0,63.2264,63.2539,63.1898,63.1989,36889.0
2018-05-07 12:25:00,68.99,69.11,68.98,69.11,50551.0,63.2081,63.3181,63.1989,63.3181,50551.0
2018-05-07 12:30:00,69.1,69.14,69.06,69.11,56878.0,63.3089,63.3455,63.2722,63.3181,56878.0
2018-05-07 12:35:00,69.11,69.13,69.07,69.11,32203.0,63.3181,63.3364,63.2814,63.3181,32203.0
2018-05-07 12:40:00,69.11,69.14,69.0,69.0,40085.0,63.3181,63.3455,63.2173,63.2173,40085.0
2018-05-07 12:45:00,69.01,69.02,68.92,68.96,36804.0,63.2264,63.2356,63.144,63.1806,36804.0
2018-05-07 12:50:00,68.96,69.01,68.96,69.0,20008.0,63.1806,63.2264,63.1806,63.2173,20008.0
2018-05-07 12:55:00,69.0,69.05,68.99,69.01,22764.0,63.2173,63.2631,63.2081,63.2264,22764.0
2018-05-07 13:00:00,69.01,69.06,69.01,69.01,17831.0,63.2264,63.2722,63.2264,63.2264,17831.0
2018-05-07 13:05:00,69.02,69.05,68.98,69.01,27276.0,63.2356,63.2631,63.1989,63.2264,27276.0
2018-05-07 13:10:00,69.01,69.03,68.99,69.03,23109.0,63.2264,63.2448,63.2081,63.2448,23109.0
2018-05-07 13:15:00,69.03,69.08,69.01,69.08,17627.0,63.2448,63.2906,63.2264,63.2906,17627.0
2018-05-07 13:20:00,69.09,69.13,69.08,69.13,30405.0,63.2997,63.3364,63.2906,63.3364,30405.0
2018-05-07 13:25:00,69.14,69.17,69.14,69.14,19180.0,63.3455,63.373,63.3455,63.3455,19180.0
2018-05-07 13:30:00,69.15,69.19,69.13,69.18,30162.0,63.3547,63.3913,63.3364,63.3822,30162.0
2018-05-07 13:35:00,69.19,69.19,69.08,69.11,27008.0,63.3913,63.3913,63.2906,63.3181,27008.0
2018-05-07 13:40:00,69.11,69.19,69.11,69.16,24810.0,63.3181,63.3913,63.3181,63.3639,24810.0
2018-05-07 13:45:00,69.16,69.16,69.12,69.12,18850.0,63.3639,63.3639,63.3272,63.3272,18850.0
2018-05-07 13:50:00,69.12,69.16,69.12,69.15,59616.0,63.3272,63.3639,63.3272,63.3547,59616.0
2018-05-07 13:55:00,69.15,69.17,69.08,69.12,32848.0,63.3547,63.373,63.2906,63.3272,32848.0
2018-05-07 14:00:00,69.12,69.18,69.11,69.17,23647.0,63.3272,63.3822,63.3181,63.373,23647.0
2018-05-07 14:05:00,69.17,69.21,69.17,69.19,17409.0,63.373,63.4097,63.373,63.3913,17409.0
2018-05-07 14:10:00,69.2,69.23,69.18,69.22,23051.0,63.4005,63.428,63.3822,63.4188,23051.0
2018-05-07 14:15:00,69.22,69.28,69.21,69.26,47228.0,63.4188,63.4738,63.4097,63.4555,47228.0
2018-05-07 14:20:00,69.26,69.32,69.25,69.31,44177.0,63.4555,63.5105,63.4463,63.5013,44177.0
2018-05-07 14:25:00,69.31,69.32,69.25,69.3,47557.0,63.5013,63.5105,63.4463,63.4921,47557.0
2018-05-07 14:30:00,69.3,69.38,69.28,69.35,82958.0,63.4921,63.5654,63.4738,63.5379,82958.0
2018-05-07 14:35:00,69.36,69.42,69.34,69.34,37844.0,63.5471,63.6021,63.5288,63.5288,37844.0
2018-05-07 14:40:00,69.35,69.37,69.23,69.23,45473.0,63.5379,63.5563,63.428,63.428,45473.0
2018-05-07 14:45:00,69.22,69.23,69.08,69.08,51127.0,63.4188,63.428,63.2906,63.2906,51127.0
2018-05-07 14:50:00,69.07,69.12,69.02,69.1,40420.0,63.2814,63.3272,63.2356,63.3089,40420.0
2018-05-07 14:55:00,69.11,69.13,69.06,69.07,41113.0,63.3181,63.3364,63.2722,63.2814,41113.0
2018-05-07 15:00:00,69.08,69.16,69.05,69.16,56003.0,63.2906,63.3639,63.2631,63.3639,56003.0
2018-05-07 15:05:00,69.17,69.27,69.14,69.27,65906.0,63.373,63.4646,63.3455,63.4646,65906.0
2018-05-07 15:10:00,69.26,69.32,69.13,69.13,70293.0,63.4555,63.5105,63.3364,63.3364,70293.0
2018-05-07 15:15:00,69.14,69.2,69.09,69.13,67494.0,63.3455,63.4005,63.2997,63.3364,67494.0
2018-05-07 15:20:00,69.13,69.14,69.05,69.12,78287.0,63.3364,63.3455,63.2631,63.3272,78287.0
2018-05-07 15:25:00,69.11,69.15,69.07,69.1,55524.0,63.3181,63.3547,63.2814,63.3089,55524.0
2018-05-07 15:30:00,69.1,69.18,69.06,69.16,79309.0,63.3089,63.3822,63.2722,63.3639,79309.0
2018-05-07 15:35:00,69.16,69.17,69.1,69.15,67490.0,63.3639,63.373,63.3089,63.3547,67490.0
2018-05-07 15:40:00,69.15,69.21,69.15,69.2,86533.0,63.3547,63.4097,63.3547,63.4005,86533.0
2018-05-07 15:45:00,69.19,69.34,69.17,69.3,215334.0,63.3913,63.5288,63.373,63.4921,215334.0
2018-05-07 15:50:00,69.3,69.32,69.25,69.31,127360.0,63.4921,63.5105,63.4463,63.5013,127360.0
2018-05-07 15:55:00,69.32,69.36,69.3,69.32,275940.0,63.5105,63.5471,63.4921,63.5105,275940.0
2018-05-08 09:30:00,69.2,69.2,68.88,69.16,158548.0,63.4005,63.4005,63.1073,63.3639,158548.0
2018-05-08 09:35:00,69.16,69.23,68.82,68.9,65805.0,63.3639,63.428,63.0524,63.1257,65805.0
2018-05-08 09:40:00,68.91,69.14,68.91,69.05,50795.0,63.1348,63.3455,63.1348,63.2631,50795.0
2018-05-08 09:45:00,69.06,69.15,69.01,69.02,70204.0,63.2722,63.3547,63.2264,63.2356,70204.0
2018-05-08 09:50:00,69.01,69.16,69.0,69.13,51580.0,63.2264,63.3639,63.2173,63.3364,51580.0
2018-05-08 09:55:00,69.13,69.15,69.01,69.03,42979.0,63.3364,63.3547,63.2264,63.2448,42979.0
2018-05-08 10:00:00,69.03,69.04,68.94,69.02,79377.0,63.2448,63.2539,63.1623,63.2356,79377.0
2018-05-08 10:05:00,69.0,69.06,68.95,69.06,84607.0,63.2173,63.2722,63.1715,63.2722,84607.0
2018-05-08 10:10:00,69.05,69.07,68.94,68.94,55574.0,63.2631,63.2814,63.1623,63.1623,55574.0
2018-05-08 10:15:00,68.94,69.0,68.94,68.96,169876.0,63.1623,63.2173,63.1623,63.1806,169876.0
2018-05-08 10:20:00,68.95,68.95,68.85,68.9,77092.0,63.1715,63.1715,63.0798,63.1257,77092.0
2018-05-08 10:25:00,68.9,68.91,68.77,68.8,52052.0,63.1257,63.1348,63.0065,63.034,52052.0
2018-05-08 10:30:00,68.8,68.89,68.79,68.89,26934.0,63.034,63.1165,63.0249,63.1165,26934.0
2018-05-08 10:35:00,68.89,68.91,68.83,68.86,60596.0,63.1165,63.1348,63.0615,63.089,60596.0
2018-05-08 10:40:00,68.86,68.88,68.68,68.7,177122.0,63.089,63.1073,62.9241,62.9424,177122.0
2018-05-08 10:45:00,68.71,68.75,68.57,68.6,160603.0,62.9516,62.9882,62.8233,62.8508,160603.0
2018-05-08 10:50:00,68.6,68.69,68.57,68.68,52849.0,62.8508,62.9333,62.8233,62.9241,52849.0
2018-05-08 10:55:00,68.68,68.71,68.65,68.66,44475.0,62.9241,62.9516,62.8966,62.9058,44475.0
2018-05-08 11:00:00,68.66,68.67,68.6,68.64,42922.0,62.9058,62.9149,62.8508,62.8874,42922.0
2018-05-08 11:05:00,68.64,68.67,68.59,68.6,42211.0,62.8874,62.9149,62.8416,62.8508,42211.0
2018-05-08 11:10:00,68.59,68.75,68.59,68.7,77540.0,62.8416,62.9882,62.8416,62.9424,77540.0
2018-05-08 11:15:00,68.7,68.84,68.69,68.77,68501.0,62.9424,63.0707,62.9333,63.0065,68501.0
2018-05-08 11:20:00,68.77,68.93,68.77,68.8,158838.0,63.0065,63.1531,63.0065,63.034,158838.0
2018-05-08 11:25:00,68.8,68.85,68.75,68.79,43987.0,63.034,63.0798,62.9882,63.0249,43987.0
2018-05-08 11:30:00,68.79,68.82,68.74,68.74,34396.0,63.0249,63.0524,62.9791,62.9791,34396.0
2018-05-08 11:35:00,68.74,68.8,68.63,68.64,50585.0,62.9791,63.034,62.8783,62.8874,50585.0
2018-05-08 11:40:00,68.65,68.81,68.63,68.78,36916.0,62.8966,63.0432,62.8783,63.0157,36916.0
2018-05-08 11:45:00,68.81,68.88,68.76,68.87,24193.0,63.0432,63.1073,62.9974,63.0982,24193.0
2018-05-08 11:50:00,68.87,68.95,68.83,68.87,99358.0,63.0982,63.1715,63.0615,63.0982,99358.0
2018-05-08 11:55:00,68.86,68.91,68.82,68.83,143423.0,63.089,63.1348,63.0524,63.0615,143423.0
2018-05-08 12:00:00,68.82,68.84,68.76,68.8,19532.0,63.0524,63.0707,62.9974,63.034,19532.0
2018-05-08 12:05:00,68.79,68.81,68.73,68.77,51629.0,63.0249,63.0432,62.9699,63.0065,51629.0
2018-05-08 12:10:00,68.77,68.77,68.68,68.68,26684.0,63.0065,63.0065,62.9241,62.9241,26684.0
2018-05-08 12:15:00,68.68,68.69,68.58,68.6,44072.0,62.9241,62.9333,62.8325,62.8508,44072.0
2018-05-08 12:20:00,68.59,68.66,68.58,68.66,42292.0,62.8416,62.9058,62.8325,62.9058,42292.0
2018-05-08 12:25:00,68.66,68.67,68.61,68.62,30609.0,62.9058,62.9149,62.86,62.8691,30609.0
2018-05-08 12:30:00,68.62,68.62,68.58,68.58,50313.0,62.8691,62.8691,62.8325,62.8325,50313.0
2018-05-08 12:35:00,68.58,68.59,68.51,68.57,39783.0,62.8325,62.8416,62.7683,62.8233,39783.0
2018-05-08 12:40:00,68.58,68.61,68.55,68.55,23023.0,62.8325,62.86,62.805,62.805,23023.0
2018-05-08 12:45:00,68.55,68.55,68.45,68.45,86518.0,62.805,62.805,62.7134,62.7134,86518.0
2018-05-08 12:50:00,68.46,68.47,68.4,68.4,43780.0,62.7225,62.7317,62.6676,62.6676,43780.0
2018-05-08 12:55:00,68.39,68.46,68.33,68.45,68523.0,62.6584,62.7225,62.6034,62.7134,68523.0
2018-05-08 13:00:00,68.44,68.5,68.39,68.49,27569.0,62.7042,62.7592,62.6584,62.75,27569.0
2018-05-08 13:05:00,68.5,68.51,68.43,68.45,26978.0,62.7592,62.7683,62.695,62.7134,26978.0
2018-05-08 13:10:00,68.45,68.47,68.42,68.46,19167.0,62.7134,62.7317,62.6859,62.7225,19167.0
2018-05-08 13:15:00,68.46,68.46,68.41,68.42,26264.0,62.7225,62.7225,62.6767,62.6859,26264.0
2018-05-08 13:20:00,68.42,68.52,68.42,68.47,37099.0,62.6859,62.7775,62.6859,62.7317,37099.0
2018-05-08 13:25:00,68.47,68.54,68.46,68.49,42733.0,62.7317,62.7958,62.7225,62.75,42733.0
2018-05-08 13:30:00,68.5,68.51,68.44,68.45,29486.0,62.7592,62.7683,62.7042,62.7134,29486.0
2018-05-08 13:35:00,68.45,68.47,68.42,68.45,58225.0,62.7134,62.7317,62.6859,62.7134,58225.0
2018-05-08 13:40:00,68.45,68.59,68.43,68.59,80509.0,62.7134,62.8416,62.695,62.8416,80509.0
2018-05-08 13:45:00,68.6,68.66,68.57,68.61,31406.0,62.8508,62.9058,62.8233,62.86,31406.0
2018-05-08 13:50:00,68.62,68.71,68.61,68.68,28597.0,62.8691,62.9516,62.86,62.9241,28597.0
2018-05-08 13:55:00,68.67,68.67,68.57,68.58,36020.0,62.9149,62.9149,62.8233,62.8325,36020.0
2018-05-08 14:00:00,68.59,68.62,68.55,68.57,44538.0,62.8416,62.8691,62.805,62.8233,44538.0
2018-05-08 14:05:00,68.57,68.58,68.51,68.51,28559.0,62.8233,62.8325,62.7683,62.7683,28559.0
2018-05-08 14:10:00,68.51,68.57,68.42,68.45,51164.0,62.7683,62.8233,62.6859,62.7134,51164.0
2018-05-08 14:15:00,68.47,68.49,68.41,68.45,48842.0,62.7317,62.75,62.6767,62.7134,48842.0
2018-05-08 14:20:00,68.46,68.5,68.34,68.47,69051.0,62.7225,62.7592,62.6126,62.7317,69051.0
2018-05-08 14:25:00,68.47,68.6,68.47,68.53,105049.0,62.7317,62.8508,62.7317,62.7867,105049.0
2018-05-08 14:30:00,68.52,68.6,68.51,68.58,59837.0,62.7775,62.8508,62.7683,62.8325,59837.0
2018-05-08 14:35:00,68.58,68.6,68.49,68.5,55930.0,62.8325,62.8508,62.75,62.7592,55930.0
2018-05-08 14:40:00,68.5,68.5,68.33,68.36,114839.0,62.7592,62.7592,62.6034,62.6309,114839.0
2018-05-08 14:45:00,68.37,68.42,68.33,68.36,48678.0,62.6401,62.6859,62.6034,62.6309,48678.0
2018-05-08 14:50:00,68.36,68.44,68.29,68.38,136797.0,62.6309,62.7042,62.5668,62.6492,136797.0
2018-05-08 14:55:00,68.39,68.4,68.31,68.31,45870.0,62.6584,62.6676,62.5851,62.5851,45870.0
2018-05-08 15:00:00,68.31,68.37,68.2,68.37,113843.0,62.5851,62.6401,62.4843,62.6401,113843.0
2018-05-08 15:05:00,68.38,68.4,68.34,68.35,53086.0,62.6492,62.6676,62.6126,62.6217,53086.0
2018-05-08 15:10:00,68.35,68.43,68.3,68.4,104381.0,62.6217,62.695,62.5759,62.6676,104381.0
2018-05-08 15:15:00,68.4,68.41,68.32,68.37,78836.0,62.6676,62.6767,62.5943,62.6401,78836.0
2018-05-08 15:20:00,68.37,68.48,68.37,68.46,83047.0,62.6401,62.7409,62.6401,62.7225,83047.0
2018-05-08 15:25:00,68.47,68.51,68.45,68.45,59422.0,62.7317,62.7683,62.7134,62.7134,59422.0
2018-05-08 15:30:00,68.46,68.55,68.44,68.5,80379.0,62.7225,62.805,62.7042,62.7592,80379.0
2018-05-08 15:35:00,68.51,68.54,68.44,68.46,88055.0,62.7683,62.7958,62.7042,62.7225,88055.0
2018-05-08 15:40:00,68.46,68.52,68.42,68.42,93846.0,62.7225,62.7775,62.6859,62.6859,93846.0
2018-05-08 15:45:00,68.42,68.43,68.33,68.33,125720.0,62.6859,62.695,62.6034,62.6034,125720.0
2018-05-08 15:50:00,68.34,68.42,68.33,68.36,120585.0,62.6126,62.6859,62.6034,62.6309,120585.0
2018-05-08 15:55:00,68.36,68.46,68.35,68.46,294654.0,62.6309,62.7225,62.6217,62.7225,294654.0
2018-05-09 09:30:00,68.42,68.47,67.83,68.11,226116.0,62.6859,62.7317,62.1453,62.4019,226116.0
2018-05-09 09:35:00,68.11,68.15,67.88,67.89,113863.0,62.4019,62.4385,62.1911,62.2003,113863.0
2018-05-09 09:40:00,67.92,67.93,67.63,67.81,213200.0,62.2278,62.2369,61.9621,62.127,213200.0
2018-05-09 09:45:00,67.81,67.98,67.79,67.85,48805.0,62.127,62.2828,62.1087,62.1637,48805.0
2018-05-09 09:50:00,67.85,67.98,67.8,67.86,89533.0,62.1637,62.2828,62.1178,62.1728,89533.0
2018-05-09 09:55:00,67.87,68.0,67.8,67.84,142775.0,62.182,62.3011,62.1178,62.1545,142775.0
2018-05-09 10:00:00,67.84,68.16,67.77,68.1,80084.0,62.1545,62.4477,62.0904,62.3927,80084.0
2018-05-09 10:05:00,68.11,68.13,67.97,68.1,67023.0,62.4019,62.4202,62.2736,62.3927,67023.0
2018-05-09 10:10:00,68.1,68.13,68.04,68.12,76109.0,62.3927,62.4202,62.3377,62.411,76109.0
2018-05-09 10:15:00,68.12,68.12,67.94,67.95,57947.0,62.411,62.411,62.2461,62.2553,57947.0
2018-05-09 10:20:00,67.94,68.0,67.89,67.95,59201.0,62.2461,62.3011,62.2003,62.2553,59201.0
2018-05-09 10:25:00,67.97,67.99,67.89,67.93,64033.0,62.2736,62.2919,62.2003,62.2369,64033.0
2018-05-09 10:30:00,67.94,67.95,67.75,67.76,56937.0,62.2461,62.2553,62.072,62.0812,56937.0
2018-05-09 10:35:00,67.76,67.77,67.57,67.57,102719.0,62.0812,62.0904,61.9071,61.9071,102719.0
2018-05-09 10:40:00,67.56,67.67,67.52,67.53,89389.0,61.898,61.9987,61.8613,61.8705,89389.0
2018-05-09 10:45:00,67.53,67.59,67.41,67.44,119137.0,61.8705,61.9254,61.7605,61.788,119137.0
2018-05-09 10:50:00,67.43,67.51,67.33,67.34,82321.0,61.7789,61.8521,61.6872,61.6964,82321.0
2018-05-09 10:55:00,67.35,67.39,67.19,67.23,82228.0,61.7056,61.7422,61.559,61.5956,82228.0
2018-05-09 11:00:00,67.24,67.27,67.14,67.15,84566.0,61.6048,61.6323,61.5132,61.5223,84566.0
2018-05-09 11:05:00,67.14,67.16,67.01,67.15,105145.0,61.5132,61.5315,61.3941,61.5223,105145.0
2018-05-09 11:10:00,67.16,67.21,67.02,67.02,86906.0,61.5315,61.5773,61.4032,61.4032,86906.0
2018-05-09 11:15:00,67.02,67.21,67.0,67.21,76997.0,61.4032,61.5773,61.3849,61.5773,76997.0
2018-05-09 11:20:00,67.21,67.25,67.18,67.22,167563.0,61.5773,61.6139,61.5498,61.5865,167563.0
2018-05-09 11:25:00,67.22,67.33,67.16,67.24,99074.0,61.5865,61.6872,61.5315,61.6048,99074.0
2018-05-09 11:30:00,67.24,67.25,67.16,67.22,63127.0,61.6048,61.6139,61.5315,61.5865,63127.0
2018-05-09 11:35:00,67.23,67.25,67.15,67.18,51834.0,61.5956,61.6139,61.5223,61.5498,51834.0
2018-05-09 11:40:00,67.19,67.32,67.14,67.31,155782.0,61.559,61.6781,61.5132,61.6689,155782.0
2018-05-09 11:45:00,67.3,67.31,67.19,67.27,64773.0,61.6597,61.6689,61.559,61.6323,64773.0
2018-05-09 11:50:00,67.26,67.34,67.23,67.3,47573.0,61.6231,61.6964,61.5956,61.6597,47573.0
2018-05-09 11:55:00,67.29,67.32,67.22,67.28,62375.0,61.6506,61.6781,61.5865,61.6414,62375.0
2018-05-09 12:00:00,67.28,67.4,67.28,67.38,81089.0,61.6414,61.7514,61.6414,61.733,81089.0
2018-05-09 12:05:00,67.38,67.4,67.24,67.24,76814.0,61.733,61.7514,61.6048,61.6048,76814.0
2018-05-09 12:10:00,67.25,67.28,67.2,67.21,47791.0,61.6139,61.6414,61.5681,61.5773,47791.0
2018-05-09 12:15:00,67.21,67.27,67.21,67.23,69848.0,61.5773,61.6323,61.5773,61.5956,69848.0
2018-05-09 12:20:00,67.23,67.33,67.21,67.27,95041.0,61.5956,61.6872,61.5773,61.6323,95041.0
2018-05-09 12:25:00,67.28,67.33,67.23,67.27,78226.0,61.6414,61.6872,61.5956,61.6323,78226.0
2018-05-09 12:30:00,67.27,67.31,67.25,67.28,74463.0,61.6323,61.6689,61.6139,61.6414,74463.0
2018-05-09 12:35:00,67.28,67.29,67.23,67.26,47737.0,61.6414,61.6506,61.5956,61.6231,47737.0
2018-05-09 12:40:00,67.26,67.35,67.25,67.34,51820.0,61.6231,61.7056,61.6139,61.6964,51820.0
2018-05-09 12:45:00,67.34,67.47,67.33,67.46,98795.0,61.6964,61.8155,61.6872,61.8063,98795.0
2018-05-09 12:50:00,67.46,67.5,67.43,67.45,38451.0,61.8063,61.843,61.7789,61.7972,38451.0
2018-05-09 12:55:00,67.45,67.51,67.44,67.45,56437.0,61.7972,61.8521,61.788,61.7972,56437.0
2018-05-09 13:00:00,67.46,67.6,67.45,67.56,86726.0,61.8063,61.9346,61.7972,61.898,86726.0
2018-05-09 13:05:00,67.58,67.73,67.57,67.71,37794.0,61.9163,62.0537,61.9071,62.0354,37794.0
2018-05-09 13:10:00,67.72,67.72,67.58,67.63,58280.0,62.0445,62.0445,61.9163,61.9621,58280.0
2018-05-09 13:15:00,67.64,67.65,67.53,67.62,91662.0,61.9713,61.9804,61.8705,61.9529,91662.0
2018-05-09 13:20:00,67.62,67.71,67.61,67.7,33697.0,61.9529,62.0354,61.9438,62.0262,33697.0
2018-05-09 13:25:00,67.7,67.77,67.64,67.74,64100.0,62.0262,62.0904,61.9713,62.0629,64100.0
2018-05-09 13:30:00,67.75,67.79,67.73,67.78,40984.0,62.072,62.1087,62.0537,62.0995,40984.0
2018-05-09 13:35:00,67.78,67.81,67.74,67.76,33147.0,62.0995,62.127,62.0629,62.0812,33147.0
2018-05-09 13:40:00,67.76,67.79,67.73,67.73,48100.0,62.0812,62.1087,62.0537,62.0537,48100.0
2018-05-09 13:45:00,67.74,67.79,67.7,67.76,34306.0,62.0629,62.1087,62.0262,62.0812,34306.0
2018-05-09 13:50:00,67.76,67.78,67.74,67.75,43757.0,62.0812,62.0995,62.0629,62.072,43757.0
2018-05-09 13:55:00,67.76,67.77,67.71,67.75,42496.0,62.0812,62.0904,62.0354,62.072,42496.0
2018-05-09 14:00:00,67.75,67.76,67.71,67.72,53506.0,62.072,62.0812,62.0354,62.0445,53506.0
2018-05-09 14:05:00,67.72,67.74,67.7,67.73,41018.0,62.0445,62.0629,62.0262,62.0537,41018.0
2018-05-09 14:10:00,67.73,67.78,67.72,67.75,56618.0,62.0537,62.0995,62.0445,62.072,56618.0
2018-05-09 14:15:00,67.76,67.8,67.75,67.77,47168.0,62.0812,62.1178,62.072,62.0904,47168.0
2018-05-09 14:20:00,67.78,67.78,67.63,67.64,65354.0,62.0995,62.0995,61.9621,61.9713,65354.0
2018-05-09 14:25:00,67.65,67.67,67.58,67.6,107644.0,61.9804,61.9987,61.9163,61.9346,107644.0
2018-05-09 14:30:00,67.59,67.62,67.57,67.59,70753.0,61.9254,61.9529,61.9071,61.9254,70753.0
2018-05-09 14:35:00,67.6,67.66,67.57,67.63,51158.0,61.9346,61.9896,61.9071,61.9621,51158.0
2018-05-09 14:40:00,67.63,67.65,67.6,67.6,73026.0,61.9621,61.9804,61.9346,61.9346,73026.0
2018-05-09 14:45:00,67.6,67.6,67.54,67.57,51013.0,61.9346,61.9346,61.8796,61.9071,51013.0
2018-05-09 14:50:00,67.57,67.61,67.48,67.48,87013.0,61.9071,61.9438,61.8247,61.8247,87013.0
2018-05-09 14:55:00,67.48,67.56,67.47,67.56,57030.0,61.8247,61.898,61.8155,61.898,57030.0
2018-05-09 15:00:00,67.55,67.55,67.48,67.48,54091.0,61.8888,61.8888,61.8247,61.8247,54091.0
2018-05-09 15:05:00,67.47,67.58,67.47,67.56,61953.0,61.8155,61.9163,61.8155,61.898,61953.0
2018-05-09 15:10:00,67.56,67.62,67.53,67.62,81676.0,61.898,61.9529,61.8705,61.9529,81676.0
2018-05-09 15:15:00,67.62,67.81,67.62,67.77,84895.0,61.9529,62.127,61.9529,62.0904,84895.0
2018-05-09 15:20:00,67.77,67.85,67.76,67.79,71086.0,62.0904,62.1637,62.0812,62.1087,71086.0
2018-05-09 15:25:00,67.78,67.9,67.77,67.9,203421.0,62.0995,62.2095,62.0904,62.2095,203421.0
2018-05-09 15:30:00,67.9,68.02,67.89,67.98,103695.0,62.2095,62.3194,62.2003,62.2828,103695.0
2018-05-09 15:35:00,67.98,68.01,67.93,67.94,100511.0,62.2828,62.3102,62.2369,62.2461,100511.0
2018-05-09 15:40:00,67.94,67.94,67.87,67.89,165860.0,62.2461,62.2461,62.182,62.2003,165860.0
2018-05-09 15:45:00,67.89,67.97,67.88,67.97,138803.0,62.2003,62.2736,62.1911,62.2736,138803.0
2018-05-09 15:50:00,67.97,68.02,67.97,68.01,197097.0,62.2736,62.3194,62.2736,62.3102,197097.0
2018-05-09 15:55:00,68.02,68.02,67.94,67.95,337224.0,62.3194,62.3194,62.2461,62.2553,337224.0
2018-05-10 09:30:00,68.14,68.27,67.93,68.04,145378.0,62.4293,62.5485,62.2369,62.3377,145378.0
2018-05-10 09:35:00,68.04,68.09,67.89,67.9,75036.0,62.3377,62.3835,62.2003,62.2095,75036.0
2018-05-10 09:40:00,67.93,67.99,67.75,67.95,65614.0,62.2369,62.2919,62.072,62.2553,65614.0
2018-05-10 09:45:00,67.95,67.99,67.84,67.84,38276.0,62.2553,62.2919,62.1545,62.1545,38276.0
2018-05-10 09:50:00,67.86,67.94,67.69,67.71,72946.0,62.1728,62.2461,62.0171,62.0354,72946.0
2018-05-10 09:55:00,67.72,67.79,67.64,67.65,61065.0,62.0445,62.1087,61.9713,61.9804,61065.0
2018-05-10 10:00:00,67.66,67.68,67.49,67.53,65057.0,61.9896,62.0079,61.8338,61.8705,65057.0
2018-05-10 10:05:00,67.53,67.58,67.45,67.53,111483.0,61.8705,61.9163,61.7972,61.8705,111483.0
2018-05-10 10:10:00,67.54,67.54,67.39,67.43,82977.0,61.8796,61.8796,61.7422,61.7789,82977.0
2018-05-10 10:15:00,67.43,67.44,67.37,67.42,42453.0,61.7789,61.788,61.7239,61.7697,42453.0
2018-05-10 10:20:00,67.41,67.43,67.32,67.35,47713.0,61.7605,61.7789,61.6781,61.7056,47713.0
2018-05-10 10:25:00,67.35,67.46,67.34,67.45,44599.0,61.7056,61.8063,61.6964,61.7972,44599.0
2018-05-10 10:30:00,67.44,67.68,67.44,67.65,125352.0,61.788,62.0079,61.788,61.9804,125352.0
2018-05-10 10:35:00,67.65,67.77,67.64,67.75,37382.0,61.9804,62.0904,61.9713,62.072,37382.0
2018-05-10 10:40:00,67.75,67.84,67.71,67.77,34577.0,62.072,62.1545,62.0354,62.0904,34577.0
2018-05-10 10:45:00,67.78,67.78,67.69,67.7,51899.0,62.0995,62.0995,62.0171,62.0262,51899.0
2018-05-10 10:50:00,67.7,67.81,67.67,67.81,33161.0,62.0262,62.127,61.9987,62.127,33161.0
2018-05-10 10:55:00,67.81,67.81,67.73,67.73,68424.0,62.127,62.127,62.0537,62.0537,68424.0
2018-05-10 11:00:00,67.73,67.75,67.63,67.64,47567.0,62.0537,62.072,61.9621,61.9713,47567.0
2018-05-10 11:05:00,67.65,67.69,67.62,67.67,24854.0,61.9804,62.0171,61.9529,61.9987,24854.0
2018-05-10 11:10:00,67.66,67.66,67.55,67.55,33736.0,61.9896,61.9896,61.8888,61.8888,33736.0
2018-05-10 11:15:00,67.56,67.59,67.55,67.57,114625.0,61.898,61.9254,61.8888,61.9071,114625.0
2018-05-10 11:20:00,67.58,67.69,67.57,67.59,47608.0,61.9163,62.0171,61.9071,61.9254,47608.0
2018-05-10 11:25:00,67.59,67.61,67.52,67.53,54565.0,61.9254,61.9438,61.8613,61.8705,54565.0
2018-05-10 11:30:00,67.53,67.53,67.43,67.47,63656.0,61.8705,61.8705,61.7789,61.8155,63656.0
2018-05-10 11:35:00,67.47,67.54,67.47,67.53,34243.0,61.8155,61.8796,61.8155,61.8705,34243.0
2018-05-10 11:40:00,67.53,67.56,67.48,67.56,99317.0,61.8705,61.898,61.8247,61.898,99317.0
2018-05-10 11:45:00,67.57,67.64,67.56,67.57,44000.0,61.9071,61.9713,61.898,61.9071,44000.0
2018-05-10 11:50:00,67.58,67.59,67.53,67.54,31725.0,61.9163,61.9254,61.8705,61.8796,31725.0
2018-05-10 11:55:00,67.55,67.55,67.46,67.49,38688.0,61.8888,61.8888,61.8063,61.8338,38688.0
2018-05-10 12:00:00,67.48,67.58,67.48,67.56,31164.0,61.8247,61.9163,61.8247,61.898,31164.0
2018-05-10 12:05:00,67.55,67.68,67.52,67.68,29279.0,61.8888,62.0079,61.8613,62.0079,29279.0
2018-05-10 12:10:00,67.67,67.68,67.59,67.6,28099.0,61.9987,62.0079,61.9254,61.9346,28099.0
2018-05-10 12:15:00,67.6,67.64,67.6,67.63,21178.0,61.9346,61.9713,61.9346,61.9621,21178.0
2018-05-10 12:20:00,67.64,67.66,67.62,67.64,29634.0,61.9713,61.9896,61.9529,61.9713,29634.0
2018-05-10 12:25:00,67.65,67.73,67.65,67.72,29068.0,61.9804,62.0537,61.9804,62.0445,29068.0
2018-05-10 12:30:00,67.72,67.76,67.68,67.75,24045.0,62.0445,62.0812,62.0079,62.072,24045.0
2018-05-10 12:35:00,67.75,67.81,67.74,67.81,27005.0,62.072,62.127,62.0629,62.127,27005.0
2018-05-10 12:40:00,67.81,67.85,67.76,67.79,33295.0,62.127,62.1637,62.0812,62.1087,33295.0
2018-05-10 12:45:00,67.8,67.88,67.79,67.87,25689.0,62.1178,62.1911,62.1087,62.182,25689.0
2018-05-10 12:50:00,67.88,67.9,67.86,67.9,35554.0,62.1911,62.2095,62.1728,62.2095,35554.0
2018-05-10 12:55:00,67.9,67.92,67.88,67.9,24612.0,62.2095,62.2278,62.1911,62.2095,24612.0
2018-05-10 13:00:00,67.9,67.97,67.89,67.93,25512.0,62.2095,62.2736,62.2003,62.2369,25512.0
2018-05-10 13:05:00,67.93,67.97,67.93,67.97,23708.0,62.2369,62.2736,62.2369,62.2736,23708.0
2018-05-10 13:10:00,67.97,67.97,67.94,67.95,26234.0,62.2736,62.2736,62.2461,62.2553,26234.0
2018-05-10 13:15:00,67.95,67.98,67.93,67.98,29565.0,62.2553,62.2828,62.2369,62.2828,29565.0
2018-05-10 13:20:00,67.98,67.98,67.95,67.97,21937.0,62.2828,62.2828,62.2553,62.2736,21937.0
2018-05-10 13:25:00,67.96,67.96,67.89,67.89,35651.0,62.2644,62.2644,62.2003,62.2003,35651.0
2018-05-10 13:30:00,67.89,67.93,67.86,67.92,41054.0,62.2003,62.2369,62.1728,62.2278,41054.0
2018-05-10 13:35:00,67.93,67.93,67.85,67.86,23158.0,62.2369,62.2369,62.1637,62.1728,23158.0
2018-05-10 13:40:00,67.86,67.88,67.81,67.87,31913.0,62.1728,62.1911,62.127,62.182,31913.0
2018-05-10 13:45:00,67.87,67.89,67.84,67.84,23963.0,62.182,62.2003,62.1545,62.1545,23963.0
2018-05-10 13:50:00,67.84,67.85,67.78,67.8,42641.0,62.1545,62.1637,62.0995,62.1178,42641.0
2018-05-10 13:55:00,67.79,67.81,67.76,67.78,60671.0,62.1087,62.127,62.0812,62.0995,60671.0
2018-05-10 14:00:00,67.79,67.8,67.68,67.79,40633.0,62.1087,62.1178,62.0079,62.1087,40633.0
2018-05-10 14:05:00,67.8,67.9,67.78,67.9,26407.0,62.1178,62.2095,62.0995,62.2095,26407.0
2018-05-10 14:10:00,67.9,67.97,67.88,67.97,25576.0,62.2095,62.2736,62.1911,62.2736,25576.0
2018-05-10 14:15:00,67.96,68.01,67.95,68.0,62089.0,62.2644,62.3102,62.2553,62.3011,62089.0
2018-05-10 14:20:00,68.0,68.0,67.92,67.93,91762.0,62.3011,62.3011,62.2278,62.2369,91762.0
2018-05-10 14:25:00,67.93,67.94,67.9,67.94,26404.0,62.2369,62.2461,62.2095,62.2461,26404.0
2018-05-10 14:30:00,67.93,67.95,67.87,67.88,29514.0,62.2369,62.2553,62.182,62.1911,29514.0
2018-05-10 14:35:00,67.88,67.88,67.75,67.77,30929.0,62.1911,62.1911,62.072,62.0904,30929.0
2018-05-10 14:40:00,67.77,67.83,67.73,67.83,33412.0,62.0904,62.1453,62.0537,62.1453,33412.0
2018-05-10 14:45:00,67.83,67.94,67.82,67.94,34555.0,62.1453,62.2461,62.1362,62.2461,34555.0
2018-05-10 14:50:00,67.94,68.01,67.93,67.97,50797.0,62.2461,62.3102,62.2369,62.2736,50797.0
2018-05-10 14:55:00,67.97,68.02,67.96,68.01,44275.0,62.2736,62.3194,62.2644,62.3102,44275.0
2018-05-10 15:00:00,68.02,68.06,67.92,67.93,46052.0,62.3194,62.3561,62.2278,62.2369,46052.0
2018-05-10 15:05:00,67.93,67.97,67.91,67.95,32510.0,62.2369,62.2736,62.2186,62.2553,32510.0
2018-05-10 15:10:00,67.95,67.97,67.89,67.9,62770.0,62.2553,62.2736,62.2003,62.2095,62770.0
2018-05-10 15:15:00,67.9,67.99,67.9,67.97,41057.0,62.2095,62.2919,62.2095,62.2736,41057.0
2018-05-10 15:20:00,67.97,67.99,67.92,67.92,33733.0,62.2736,62.2919,62.2278,62.2278,33733.0
2018-05-10 15:25:00,67.93,67.94,67.9,67.94,38255.0,62.2369,62.2461,62.2095,62.2461,38255.0
2018-05-10 15:30:00,67.93,67.94,67.87,67.93,56952.0,62.2369,62.2461,62.182,62.2369,56952.0
2018-05-10 15:35:00,67.92,67.96,67.92,67.92,66000.0,62.2278,62.2644,62.2278,62.2278,66000.0
2018-05-10 15:40:00,67.92,68.0,67.89,67.98,78847.0,62.2278,62.3011,62.2003,62.2828,78847.0
2018-05-10 15:45:00,67.98,68.01,67.94,68.01,94061.0,62.2828,62.3102,62.2461,62.3102,94061.0
2018-05-10 15:50:00,68.01,68.06,67.94,67.94,123726.0,62.3102,62.3561,62.2461,62.2461,123726.0
2018-05-10 15:55:00,67.93,67.98,67.89,67.93,310684.0,62.2369,62.2828,62.2003,62.2369,310684.0
2018-05-11 09:30:00,68.03,68.21,67.91,68.06,115400.0,62.3286,62.4935,62.2186,62.3561,115400.0
2018-05-11 09:35:00,68.06,68.38,68.05,68.28,73841.0,62.3561,62.6492,62.3469,62.5576,73841.0
2018-05-11 09:40:00,68.27,68.49,68.25,68.42,53934.0,62.5485,62.75,62.5301,62.6859,53934.0
2018-05-11 09:45:00,68.42,68.47,68.25,68.26,42707.0,62.6859,62.7317,62.5301,62.5393,42707.0
2018-05-11 09:50:00,68.27,68.37,68.2,68.21,61061.0,62.5485,62.6401,62.4843,62.4935,61061.0
2018-05-11 09:55:00,68.21,68.31,68.16,68.18,69731.0,62.4935,62.5851,62.4477,62.466,69731.0
2018-05-11 10:00:00,68.19,68.28,68.07,68.11,44199.0,62.4752,62.5576,62.3652,62.4019,44199.0
2018-05-11 10:05:00,68.12,68.25,68.07,68.18,210645.0,62.411,62.5301,62.3652,62.466,210645.0
2018-05-11 10:10:00,68.19,68.24,68.13,68.21,72909.0,62.4752,62.521,62.4202,62.4935,72909.0
2018-05-11 10:15:00,68.2,68.28,68.2,68.25,69140.0,62.4843,62.5576,62.4843,62.5301,69140.0
2018-05-11 10:20:00,68.24,68.39,68.24,68.33,84950.0,62.521,62.6584,62.521,62.6034,84950.0
2018-05-11 10:25:00,68.33,68.37,68.23,68.34,36532.0,62.6034,62.6401,62.5118,62.6126,36532.0
2018-05-11 10:30:00,68.34,68.34,68.24,68.27,44650.0,62.6126,62.6126,62.521,62.5485,44650.0
2018-05-11 10:35:00,68.27,68.34,68.24,68.31,43920.0,62.5485,62.6126,62.521,62.5851,43920.0
2018-05-11 10:40:00,68.31,68.45,68.3,68.44,39149.0,62.5851,62.7134,62.5759,62.7042,39149.0
2018-05-11 10:45:00,68.45,68.52,68.44,68.52,66241.0,62.7134,62.7775,62.7042,62.7775,66241.0
2018-05-11 10:50:00,68.52,68.53,68.46,68.5,29055.0,62.7775,62.7867,62.7225,62.7592,29055.0
2018-05-11 10:55:00,68.49,68.51,68.42,68.48,36188.0,62.75,62.7683,62.6859,62.7409,36188.0
2018-05-11 11:00:00,68.48,68.53,68.44,68.5,26300.0,62.7409,62.7867,62.7042,62.7592,26300.0
2018-05-11 11:05:00,68.51,68.51,68.38,68.38,28078.0,62.7683,62.7683,62.6492,62.6492,28078.0
2018-05-11 11:10:00,68.38,68.46,68.37,68.44,22631.0,62.6492,62.7225,62.6401,62.7042,22631.0
2018-05-11 11:15:00,68.44,68.47,68.37,68.38,34351.0,62.7042,62.7317,62.6401,62.6492,34351.0
2018-05-11 11:20:00,68.38,68.5,68.38,68.45,36635.0,62.6492,62.7592,62.6492,62.7134,36635.0
2018-05-11 11:25:00,68.45,68.48,68.43,68.48,28700.0,62.7134,62.7409,62.695,62.7409,28700.0
2018-05-11 11:30:00,68.48,68.5,68.44,68.44,42868.0,62.7409,62.7592,62.7042,62.7042,42868.0
2018-05-11 11:35:00,68.45,68.51,68.45,68.49,31480.0,62.7134,62.7683,62.7134,62.75,31480.0
2018-05-11 11:40:00,68.49,68.51,68.43,68.43,36754.0,62.75,62.7683,62.695,62.695,36754.0
2018-05-11 11:45:00,68.42,68.45,68.4,68.4,29142.0,62.6859,62.7134,62.6676,62.6676,29142.0
2018-05-11 11:50:00,68.4,68.43,68.38,68.42,26683.0,62.6676,62.695,62.6492,62.6859,26683.0
2018-05-11 11:55:00,68.42,68.42,68.34,68.36,33705.0,62.6859,62.6859,62.6126,62.6309,33705.0
2018-05-11 12:00:00,68.36,68.45,68.33,68.43,48159.0,62.6309,62.7134,62.6034,62.695,48159.0
2018-05-11 12:05:00,68.43,68.45,68.41,68.41,21540.0,62.695,62.7134,62.6767,62.6767,21540.0
2018-05-11 12:10:00,68.41,68.43,68.32,68.32,29514.0,62.6767,62.695,62.5943,62.5943,29514.0
2018-05-11 12:15:00,68.32,68.36,68.3,68.36,18663.0,62.5943,62.6309,62.5759,62.6309,18663.0
2018-05-11 12:20:00,68.35,68.35,68.29,68.3,53340.0,62.6217,62.6217,62.5668,62.5759,53340.0
2018-05-11 12:25:00,68.3,68.3,68.22,68.25,88536.0,62.5759,62.5759,62.5026,62.5301,88536.0
2018-05-11 12:30:00,68.25,68.34,68.25,68.33,26135.0,62.5301,62.6126,62.5301,62.6034,26135.0
2018-05-11 12:35:00,68.33,68.36,68.31,68.34,31848.0,62.6034,62.6309,62.5851,62.6126,31848.0
2018-05-11 12:40:00,68.34,68.35,68.32,68.33,20181.0,62.6126,62.6217,62.5943,62.6034,20181.0
2018-05-11 12:45:00,68.34,68.36,68.3,68.32,48392.0,62.6126,62.6309,62.5759,62.5943,48392.0
2018-05-11 12:50:00,68.33,68.36,68.31,68.33,19502.0,62.6034,62.6309,62.5851,62.6034,19502.0
2018-05-11 12:55:00,68.33,68.34,68.29,68.29,34631.0,62.6034,62.6126,62.5668,62.5668,34631.0
2018-05-11 13:00:00,68.3,68.3,68.26,68.27,22303.0,62.5759,62.5759,62.5393,62.5485,22303.0
2018-05-11 13:05:00,68.28,68.28,68.24,68.25,31798.0,62.5576,62.5576,62.521,62.5301,31798.0
2018-05-11 13:10:00,68.26,68.27,68.21,68.22,30517.0,62.5393,62.5485,62.4935,62.5026,30517.0
2018-05-11 13:15:00,68.22,68.26,68.18,68.18,25146.0,62.5026,62.5393,62.466,62.466,25146.0
2018-05-11 13:20:00,68.19,68.21,68.18,68.18,18148.0,62.4752,62.4935,62.466,62.466,18148.0
2018-05-11 13:25:00,68.17,68.19,68.16,68.18,17700.0,62.4568,62.4752,62.4477,62.466,17700.0
2018-05-11 13:30:00,68.18,68.19,68.16,68.17,15818.0,62.466,62.4752,62.4477,62.4568,15818.0
2018-05-11 13:35:00,68.18,68.19,68.12,68.15,18223.0,62.466,62.4752,62.411,62.4385,18223.0
2018-05-11 13:40:00,68.15,68.17,68.11,68.12,15472.0,62.4385,62.4568,62.4019,62.411,15472.0
2018-05-11 13:45:00,68.12,68.18,68.12,68.18,25316.0,62.411,62.466,62.411,62.466,25316.0
2018-05-11 13:50:00,68.19,68.24,68.15,68.24,26118.0,62.4752,62.521,62.4385,62.521,26118.0
2018-05-11 13:55:00,68.24,68.31,68.24,68.31,11656.0,62.521,62.5851,62.521,62.5851,11656.0
2018-05-11 14:00:00,68.31,68.31,68.22,68.23,32775.0,62.5851,62.5851,62.5026,62.5118,32775.0
2018-05-11 14:05:00,68.23,68.3,68.23,68.28,21502.0,62.5118,62.5759,62.5118,62.5576,21502.0
2018-05-11 14:10:00,68.28,68.29,68.17,68.19,29066.0,62.5576,62.5668,62.4568,62.4752,29066.0
2018-05-11 14:15:00,68.2,68.3,68.19,68.29,17450.0,62.4843,62.5759,62.4752,62.5668,17450.0
2018-05-11 14:20:00,68.29,68.37,68.28,68.36,36782.0,62.5668,62.6401,62.5576,62.6309,36782.0
2018-05-11 14:25:00,68.36,68.39,68.35,68.37,21970.0,62.6309,62.6584,62.6217,62.6401,21970.0
2018-05-11 14:30:00,68.37,68.42,68.37,68.41,38475.0,62.6401,62.6859,62.6401,62.6767,38475.0
2018-05-11 14:35:00,68.41,68.44,68.34,68.43,26546.0,62.6767,62.7042,62.6126,62.695,26546.0
2018-05-11 14:40:00,68.44,68.46,68.38,68.38,22074.0,62.7042,62.7225,62.6492,62.6492,22074.0
2018-05-11 14:45:00,68.38,68.43,68.38,68.4,31278.0,62.6492,62.695,62.6492,62.6676,31278.0
2018-05-11 14:50:00,68.4,68.4,68.34,68.34,26735.0,62.6676,62.6676,62.6126,62.6126,26735.0
2018-05-11 14:55:00,68.34,68.34,68.19,68.28,130480.0,62.6126,62.6126,62.4752,62.5576,130480.0
2018-05-11 15:00:00,68.29,68.34,68.28,68.32,28016.0,62.5668,62.6126,62.5576,62.5943,28016.0
2018-05-11 15:05:00,68.33,68.39,68.31,68.38,36463.0,62.6034,62.6584,62.5851,62.6492,36463.0
2018-05-11 15:10:00,68.37,68.43,68.37,68.42,31149.0,62.6401,62.695,62.6401,62.6859,31149.0
2018-05-11 15:15:00,68.42,68.42,68.35,68.39,25265.0,62.6859,62.6859,62.6217,62.6584,25265.0
2018-05-11 15:20:00,68.39,68.4,68.38,68.39,15177.0,62.6584,62.6676,62.6492,62.6584,15177.0
2018-05-11 15:25:00,68.39,68.41,68.35,68.35,40410.0,62.6584,62.6767,62.6217,62.6217,40410.0
2018-05-11 15:30:00,68.35,68.38,68.34,68.38,37151.0,62.6217,62.6492,62.6126,62.6492,37151.0
2018-05-11 15:35:00,68.37,68.45,68.36,68.44,51470.0,62.6401,62.7134,62.6309,62.7042,51470.0
2018-05-11 15:40:00,68.43,68.45,68.37,68.4,66559.0,62.695,62.7134,62.6401,62.6676,66559.0
2018-05-11 15:45:00,68.4,68.4,68.34,68.36,83915.0,62.6676,62.6676,62.6126,62.6309,83915.0
2018-05-11 15:50:00,68.37,68.39,68.34,68.39,53749.0,62.6401,62.6584,62.6126,62.6584,53749.0
2018-05-11 15:55:00,68.39,68.45,68.37,68.42,226178.0,62.6584,62.7134,62.6401,62.6859,226178.0
2018-05-14 09:30:00,68.6,68.63,68.16,68.32,191667.0,62.8508,62.8783,62.4477,62.5943,191667.0
2018-05-14 09:35:00,68.31,68.33,68.17,68.22,36041.0,62.5851,62.6034,62.4568,62.5026,36041.0
2018-05-14 09:40:00,68.23,68.23,68.11,68.2,35184.0,62.5118,62.5118,62.4019,62.4843,35184.0
2018-05-14 09:45:00,68.21,68.3,68.2,68.23,33899.0,62.4935,62.5759,62.4843,62.5118,33899.0
2018-05-14 09:50:00,68.22,68.38,68.18,68.38,57202.0,62.5026,62.6492,62.466,62.6492,57202.0
2018-05-14 09:55:00,68.37,68.39,68.33,68.37,31774.0,62.6401,62.6584,62.6034,62.6401,31774.0
2018-05-14 10:00:00,68.37,68.49,68.35,68.46,36009.0,62.6401,62.75,62.6217,62.7225,36009.0
2018-05-14 10:05:00,68.46,68.49,68.4,68.44,19407.0,62.7225,62.75,62.6676,62.7042,19407.0
2018-05-14 10:10:00,68.45,68.52,68.4,68.51,26242.0,62.7134,62.7775,62.6676,62.7683,26242.0
2018-05-14 10:15:00,68.51,68.56,68.47,68.53,25213.0,62.7683,62.8141,62.7317,62.7867,25213.0
2018-05-14 10:20:00,68.53,68.55,68.39,68.42,34945.0,62.7867,62.805,62.6584,62.6859,34945.0
2018-05-14 10:25:00,68.43,68.52,68.42,68.43,22001.0,62.695,62.7775,62.6859,62.695,22001.0
2018-05-14 10:30:00,68.44,68.52,68.44,68.52,24643.0,62.7042,62.7775,62.7042,62.7775,24643.0
2018-05-14 10:35:00,68.53,68.56,68.46,68.47,29159.0,62.7867,62.8141,62.7225,62.7317,29159.0
2018-05-14 10:40:00,68.47,68.47,68.39,68.42,26274.0,62.7317,62.7317,62.6584,62.6859,26274.0
2018-05-14 10:45:00,68.41,68.44,68.35,68.43,23415.0,62.6767,62.7042,62.6217,62.695,23415.0
2018-05-14 10:50:00,68.44,68.46,68.37,68.37,30909.0,62.7042,62.7225,62.6401,62.6401,30909.0
2018-05-14 10:55:00,68.37,68.44,68.37,68.4,25478.0,62.6401,62.7042,62.6401,62.6676,25478.0
2018-05-14 11:00:00,68.39,68.43,68.37,68.38,36694.0,62.6584,62.695,62.6401,62.6492,36694.0
2018-05-14 11:05:00,68.39,68.45,68.39,68.45,23408.0,62.6584,62.7134,62.6584,62.7134,23408.0
2018-05-14 11:10:00,68.45,68.52,68.44,68.52,15506.0,62.7134,62.7775,62.7042,62.7775,15506.0
2018-05-14 11:15:00,68.53,68.6,68.52,68.6,17699.0,62.7867,62.8508,62.7775,62.8508,17699.0
2018-05-14 11:20:00,68.62,68.68,68.57,68.59,38941.0,62.8691,62.9241,62.8233,62.8416,38941.0
2018-05-14 11:25:00,68.59,68.64,68.57,68.62,18698.0,62.8416,62.8874,62.8233,62.8691,18698.0
2018-05-14 11:30:00,68.61,68.62,68.56,68.56,20254.0,62.86,62.8691,62.8141,62.8141,20254.0
2018-05-14 11:35:00,68.56,68.65,68.54,68.64,12219.0,62.8141,62.8966,62.7958,62.8874,12219.0
2018-05-14 11:40:00,68.63,68.64,68.57,68.58,35691.0,62.8783,62.8874,62.8233,62.8325,35691.0
2018-05-14 11:45:00,68.58,68.64,68.56,68.64,13841.0,62.8325,62.8874,62.8141,62.8874,13841.0
2018-05-14 11:50:00,68.63,68.68,68.58,68.68,44506.0,62.8783,62.9241,62.8325,62.9241,44506.0
2018-05-14 11:55:00,68.69,68.76,68.69,68.76,22871.0,62.9333,62.9974,62.9333,62.9974,22871.0
2018-05-14 12:00:00,68.76,68.86,68.74,68.75,31284.0,62.9974,63.089,62.9791,62.9882,31284.0
2018-05-14 12:05:00,68.75,68.77,68.71,68.74,20414.0,62.9882,63.0065,62.9516,62.9791,20414.0
2018-05-14 12:10:00,68.76,68.77,68.73,68.77,16829.0,62.9974,63.0065,62.9699,63.0065,16829.0
2018-05-14 12:15:00,68.77,68.82,68.7,68.7,15322.0,63.0065,63.0524,62.9424,62.9424,15322.0
2018-05-14 12:20:00,68.71,68.75,68.68,68.75,18625.0,62.9516,62.9882,62.9241,62.9882,18625.0
2018-05-14 12:25:00,68.75,68.76,68.72,68.74,21121.0,62.9882,62.9974,62.9607,62.9791,21121.0
2018-05-14 12:30:00,68.75,68.76,68.74,68.74,16486.0,62.9882,62.9974,62.9791,62.9791,16486.0
2018-05-14 12:35:00,68.73,68.77,68.73,68.73,10605.0,62.9699,63.0065,62.9699,62.9699,10605.0
2018-05-14 12:40:00,68.73,68.77,68.71,68.72,14277.0,62.9699,63.0065,62.9516,62.9607,14277.0
2018-05-14 12:45:00,68.71,68.77,68.71,68.74,21050.0,62.9516,63.0065,62.9516,62.9791,21050.0
2018-05-14 12:50:00,68.74,68.75,68.67,68.67,15368.0,62.9791,62.9882,62.9149,62.9149,15368.0
2018-05-14 12:55:00,68.67,68.67,68.6,68.6,17195.0,62.9149,62.9149,62.8508,62.8508,17195.0
2018-05-14 13:00:00,68.59,68.61,68.54,68.55,16712.0,62.8416,62.86,62.7958,62.805,16712.0
2018-05-14 13:05:00,68.56,68.58,68.54,68.54,20956.0,62.8141,62.8325,62.7958,62.7958,20956.0
2018-05-14 13:10:00,68.54,68.55,68.5,68.5,23446.0,62.7958,62.805,62.7592,62.7592,23446.0
2018-05-14 13:15:00,68.51,68.53,68.46,68.48,22678.0,62.7683,62.7867,62.7225,62.7409,22678.0
2018-05-14 13:20:00,68.49,68.57,68.47,68.57,22226.0,62.75,62.8233,62.7317,62.8233,22226.0
2018-05-14 13:25:00,68.57,68.61,68.56,68.59,14170.0,62.8233,62.86,62.8141,62.8416,14170.0
2018-05-14 13:30:00,68.59,68.6,68.52,68.6,20337.0,62.8416,62.8508,62.7775,62.8508,20337.0
2018-05-14 13:35:00,68.59,68.65,68.59,68.64,30885.0,62.8416,62.8966,62.8416,62.8874,30885.0
2018-05-14 13:40:00,68.64,68.66,68.63,68.65,14039.0,62.8874,62.9058,62.8783,62.8966,14039.0
2018-05-14 13:45:00,68.66,68.67,68.63,68.64,16714.0,62.9058,62.9149,62.8783,62.8874,16714.0
2018-05-14 13:50:00,68.64,68.66,68.62,68.64,11596.0,62.8874,62.9058,62.8691,62.8874,11596.0
2018-05-14 13:55:00,68.64,68.67,68.63,68.65,20594.0,62.8874,62.9149,62.8783,62.8966,20594.0
2018-05-14 14:00:00,68.65,68.67,68.6,68.63,27624.0,62.8966,62.9149,62.8508,62.8783,27624.0
2018-05-14 14:05:00,68.64,68.64,68.52,68.53,28268.0,62.8874,62.8874,62.7775,62.7867,28268.0
2018-05-14 14:10:00,68.53,68.61,68.53,68.6,33748.0,62.7867,62.86,62.7867,62.8508,33748.0
2018-05-14 14:15:00,68.61,68.61,68.54,68.55,13679.0,62.86,62.86,62.7958,62.805,13679.0
2018-05-14 14:20:00,68.56,68.58,68.53,68.56,12605.0,62.8141,62.8325,62.7867,62.8141,12605.0
2018-05-14 14:25:00,68.56,68.62,68.56,68.61,17763.0,62.8141,62.8691,62.8141,62.86,17763.0
2018-05-14 14:30:00,68.61,68.65,68.59,68.64,16822.0,62.86,62.8966,62.8416,62.8874,16822.0
2018-05-14 14:35:00,68.64,68.68,68.63,68.68,17251.0,62.8874,62.9241,62.8783,62.9241,17251.0
2018-05-14 14:40:00,68.68,68.68,68.66,68.67,18562.0,62.9241,62.9241,62.9058,62.9149,18562.0
2018-05-14 14:45:00,68.67,68.74,68.67,68.69,28660.0,62.9149,62.9791,62.9149,62.9333,28660.0
2018-05-14 14:50:00,68.7,68.76,68.69,68.75,23613.0,62.9424,62.9974,62.9333,62.9882,23613.0
2018-05-14 14:55:00,68.75,68.8,68.75,68.8,28440.0,62.9882,63.034,62.9882,63.034,28440.0
2018-05-14 15:00:00,68.8,68.81,68.75,68.79,26506.0,63.034,63.0432,62.9882,63.0249,26506.0
2018-05-14 15:05:00,68.78,68.8,68.77,68.8,14727.0,63.0157,63.034,63.0065,63.034,14727.0
2018-05-14 15:10:00,68.8,68.86,68.8,68.84,24809.0,63.034,63.089,63.034,63.0707,24809.0
2018-05-14 15:15:00,68.83,68.84,68.79,68.8,38437.0,63.0615,63.0707,63.0249,63.034,38437.0
2018-05-14 15:20:00,68.8,68.84,68.79,68.82,28986.0,63.034,63.0707,63.0249,63.0524,28986.0
2018-05-14 15:25:00,68.83,68.88,68.82,68.84,43332.0,63.0615,63.1073,63.0524,63.0707,43332.0
2018-05-14 15:30:00,68.84,68.87,68.79,68.81,49918.0,63.0707,63.0982,63.0249,63.0432,49918.0
2018-05-14 15:35:00,68.81,68.87,68.8,68.85,54179.0,63.0432,63.0982,63.034,63.0798,54179.0
2018-05-14 15:40:00,68.86,68.86,68.81,68.84,38055.0,63.089,63.089,63.0432,63.0707,38055.0
2018-05-14 15:45:00,68.83,68.85,68.77,68.84,109955.0,63.0615,63.0798,63.0065,63.0707,109955.0
2018-05-14 15:50:00,68.84,68.88,68.81,68.82,79154.0,63.0707,63.1073,63.0432,63.0524,79154.0
2018-05-14 15:55:00,68.83,68.89,68.79,68.85,213951.0,63.0615,63.1165,63.0249,63.0798,213951.0
2018-05-15 09:30:00,68.31,68.57,68.23,68.36,121372.0,62.5851,62.8233,62.5118,62.6309,121372.0
2018-05-15 09:35:00,68.36,68.53,68.25,68.36,43086.0,62.6309,62.7867,62.5301,62.6309,43086.0
2018-05-15 09:40:00,68.38,68.47,68.31,68.37,30783.0,62.6492,62.7317,62.5851,62.6401,30783.0
2018-05-15 09:45:00,68.37,68.45,68.3,68.45,47032.0,62.6401,62.7134,62.5759,62.7134,47032.0
2018-05-15 09:50:00,68.45,68.51,68.41,68.42,85725.0,62.7134,62.7683,62.6767,62.6859,85725.0
2018-05-15 09:55:00,68.42,68.58,68.39,68.57,62298.0,62.6859,62.8325,62.6584,62.8233,62298.0
2018-05-15 10:00:00,68.58,68.62,68.36,68.36,81963.0,62.8325,62.8691,62.6309,62.6309,81963.0
2018-05-15 10:05:00,68.35,68.44,68.35,68.39,29548.0,62.6217,62.7042,62.6217,62.6584,29548.0
2018-05-15 10:10:00,68.4,68.52,68.4,68.47,28261.0,62.6676,62.7775,62.6676,62.7317,28261.0
2018-05-15 10:15:00,68.46,68.49,68.42,68.48,15571.0,62.7225,62.75,62.6859,62.7409,15571.0
2018-05-15 10:20:00,68.49,68.64,68.48,68.6,25986.0,62.75,62.8874,62.7409,62.8508,25986.0
2018-05-15 10:25:00,68.6,68.65,68.51,68.54,23399.0,62.8508,62.8966,62.7683,62.7958,23399.0
2018-05-15 10:30:00,68.55,68.61,68.54,68.59,26324.0,62.805,62.86,62.7958,62.8416,26324.0
2018-05-15 10:35:00,68.6,68.72,68.6,68.65,33259.0,62.8508,62.9607,62.8508,62.8966,33259.0
2018-05-15 10:40:00,68.65,68.71,68.63,68.69,40388.0,62.8966,62.9516,62.8783,62.9333,40388.0
2018-05-15 10:45:00,68.71,68.77,68.67,68.73,19224.0,62.9516,63.0065,62.9149,62.9699,19224.0
2018-05-15 10:50:00,68.73,68.8,68.71,68.76,21425.0,62.9699,63.034,62.9516,62.9974,21425.0
2018-05-15 10:55:00,68.77,68.87,68.73,68.86,31207.0,63.0065,63.0982,62.9699,63.089,31207.0
2018-05-15 11:00:00,68.86,68.97,68.86,68.89,31560.0,63.089,63.1898,63.089,63.1165,31560.0
2018-05-15 11:05:00,68.9,68.97,68.87,68.97,21228.0,63.1257,63.1898,63.0982,63.1898,21228.0
2018-05-15 11:10:00,68.96,68.97,68.85,68.85,26312.0,63.1806,63.1898,63.0798,63.0798,26312.0
2018-05-15 11:15:00,68.86,68.91,68.85,68.89,20811.0,63.089,63.1348,63.0798,63.1165,20811.0
2018-05-15 11:20:00,68.88,68.88,68.79,68.83,21131.0,63.1073,63.1073,63.0249,63.0615,21131.0
2018-05-15 11:25:00,68.83,68.83,68.78,68.8,23658.0,63.0615,63.0615,63.0157,63.034,23658.0
2018-05-15 11:30:00,68.81,68.88,68.79,68.8,27647.0,63.0432,63.1073,63.0249,63.034,27647.0
2018-05-15 11:35:00,68.8,68.84,68.8,68.83,17930.0,63.034,63.0707,63.034,63.0615,17930.0
2018-05-15 11:40:00,68.84,68.88,68.83,68.85,16184.0,63.0707,63.1073,63.0615,63.0798,16184.0
2018-05-15 11:45:00,68.85,68.91,68.83,68.9,19949.0,63.0798,63.1348,63.0615,63.1257,19949.0
2018-05-15 11:50:00,68.91,68.95,68.85,68.95,18004.0,63.1348,63.1715,63.0798,63.1715,18004.0
2018-05-15 11:55:00,68.95,68.98,68.84,68.86,31105.0,63.1715,63.1989,63.0707,63.089,31105.0
2018-05-15 12:00:00,68.85,68.89,68.83,68.84,23754.0,63.0798,63.1165,63.0615,63.0707,23754.0
2018-05-15 12:05:00,68.84,68.87,68.82,68.86,19600.0,63.0707,63.0982,63.0524,63.089,19600.0
2018-05-15 12:10:00,68.86,68.89,68.81,68.85,29129.0,63.089,63.1165,63.0432,63.0798,29129.0
2018-05-15 12:15:00,68.86,68.9,68.85,68.89,14948.0,63.089,63.1257,63.0798,63.1165,14948.0
2018-05-15 12:20:00,68.9,68.9,68.87,68.88,21377.0,63.1257,63.1257,63.0982,63.1073,21377.0
2018-05-15 12:25:00,68.89,68.93,68.88,68.92,41138.0,63.1165,63.1531,63.1073,63.144,41138.0
2018-05-15 12:30:00,68.91,68.99,68.9,68.95,32735.0,63.1348,63.2081,63.1257,63.1715,32735.0
2018-05-15 12:35:00,68.95,69.05,68.94,69.05,130930.0,63.1715,63.2631,63.1623,63.2631,130930.0
2018-05-15 12:40:00,69.06,69.11,69.04,69.1,36664.0,63.2722,63.3181,63.2539,63.3089,36664.0
2018-05-15 12:45:00,69.11,69.23,69.11,69.19,85980.0,63.3181,63.428,63.3181,63.3913,85980.0
2018-05-15 12:50:00,69.2,69.2,69.14,69.18,31741.0,63.4005,63.4005,63.3455,63.3822,31741.0
2018-05-15 12:55:00,69.17,69.27,69.17,69.21,146969.0,63.373,63.4646,63.373,63.4097,146969.0
2018-05-15 13:00:00,69.21,69.21,69.08,69.11,62342.0,63.4097,63.4097,63.2906,63.3181,62342.0
2018-05-15 13:05:00,69.11,69.16,69.1,69.15,36822.0,63.3181,63.3639,63.3089,63.3547,36822.0
2018-05-15 13:10:00,69.15,69.18,69.13,69.16,47597.0,63.3547,63.3822,63.3364,63.3639,47597.0
2018-05-15 13:15:00,69.16,69.16,69.1,69.14,44540.0,63.3639,63.3639,63.3089,63.3455,44540.0
2018-05-15 13:20:00,69.14,69.2,69.06,69.16,56422.0,63.3455,63.4005,63.2722,63.3639,56422.0
2018-05-15 13:25:00,69.16,69.22,69.16,69.21,32205.0,63.3639,63.4188,63.3639,63.4097,32205.0
2018-05-15 13:30:00,69.2,69.23,69.16,69.22,35768.0,63.4005,63.428,63.3639,63.4188,35768.0
2018-05-15 13:35:00,69.21,69.23,69.18,69.2,18809.0,63.4097,63.428,63.3822,63.4005,18809.0
2018-05-15 13:40:00,69.19,69.23,69.12,69.17,34044.0,63.3913,63.428,63.3272,63.373,34044.0
2018-05-15 13:45:00,69.17,69.23,69.17,69.22,31113.0,63.373,63.428,63.373,63.4188,31113.0
2018-05-15 13:50:00,69.22,69.23,69.19,69.22,22563.0,63.4188,63.428,63.3913,63.4188,22563.0
2018-05-15 13:55:00,69.22,69.22,69.09,69.13,47594.0,63.4188,63.4188,63.2997,63.3364,47594.0
2018-05-15 14:00:00,69.13,69.21,69.12,69.19,56873.0,63.3364,63.4097,63.3272,63.3913,56873.0
2018-05-15 14:05:00,69.2,69.21,69.18,69.19,17371.0,63.4005,63.4097,63.3822,63.3913,17371.0
2018-05-15 14:10:00,69.19,69.24,69.19,69.24,28131.0,63.3913,63.4372,63.3913,63.4372,28131.0
2018-05-15 14:15:00,69.24,69.26,69.19,69.23,45876.0,63.4372,63.4555,63.3913,63.428,45876.0
2018-05-15 14:20:00,69.23,69.26,69.21,69.22,32700.0,63.428,63.4555,63.4097,63.4188,32700.0
2018-05-15 14:25:00,69.23,69.28,69.13,69.25,77469.0,63.428,63.4738,63.3364,63.4463,77469.0
2018-05-15 14:30:00,69.24,69.4,69.21,69.4,81224.0,63.4372,63.5837,63.4097,63.5837,81224.0
2018-05-15 14:35:00,69.41,69.46,69.36,69.37,34631.0,63.5929,63.6387,63.5471,63.5563,34631.0
2018-05-15 14:40:00,69.38,69.42,69.35,69.4,30062.0,63.5654,63.6021,63.5379,63.5837,30062.0
2018-05-15 14:45:00,69.39,69.4,69.33,69.35,31789.0,63.5746,63.5837,63.5196,63.5379,31789.0
2018-05-15 14:50:00,69.35,69.39,69.33,69.38,23918.0,63.5379,63.5746,63.5196,63.5654,23918.0
2018-05-15 14:55:00,69.38,69.38,69.33,69.37,32293.0,63.5654,63.5654,63.5196,63.5563,32293.0
2018-05-15 15:00:00,69.38,69.39,69.34,69.38,36301.0,63.5654,63.5746,63.5288,63.5654,36301.0
2018-05-15 15:05:00,69.37,69.39,69.34,69.36,28735.0,63.5563,63.5746,63.5288,63.5471,28735.0
2018-05-15 15:10:00,69.35,69.37,69.34,69.37,38112.0,63.5379,63.5563,63.5288,63.5563,38112.0
2018-05-15 15:15:00,69.37,69.39,69.34,69.35,46404.0,63.5563,63.5746,63.5288,63.5379,46404.0
2018-05-15 15:20:00,69.35,69.36,69.23,69.23,68469.0,63.5379,63.5471,63.428,63.428,68469.0
2018-05-15 15:25:00,69.24,69.26,69.19,69.22,43516.0,63.4372,63.4555,63.3913,63.4188,43516.0
2018-05-15 15:30:00,69.21,69.25,69.17,69.25,56908.0,63.4097,63.4463,63.373,63.4463,56908.0
2018-05-15 15:35:00,69.25,69.29,69.25,69.28,74838.0,63.4463,63.483,63.4463,63.4738,74838.0
2018-05-15 15:40:00,69.28,69.34,69.26,69.33,84806.0,63.4738,63.5288,63.4555,63.5196,84806.0
2018-05-15 15:45:00,69.32,69.37,69.26,69.34,120437.0,63.5105,63.5563,63.4555,63.5288,120437.0
2018-05-15 15:50:00,69.35,69.43,69.35,69.38,92470.0,63.5379,63.6112,63.5379,63.5654,92470.0
2018-05-15 15:55:00,69.38,69.52,69.36,69.51,452490.0,63.5654,63.6937,63.5471,63.6845,452490.0
2018-05-16 09:30:00,69.67,69.9,69.62,69.89,435055.0,63.8311,64.0418,63.7853,64.0327,435055.0
2018-05-16 09:35:00,69.9,70.12,69.8,70.11,608555.0,64.0418,64.2434,63.9502,64.2342,608555.0
2018-05-16 09:40:00,70.11,70.49,70.11,70.45,159415.0,64.2342,64.5824,64.2342,64.5458,159415.0
2018-05-16 09:45:00,70.44,70.64,70.43,70.51,226547.0,64.5366,64.7198,64.5274,64.6007,226547.0
2018-05-16 09:50:00,70.53,70.83,70.38,70.81,176671.0,64.619,64.8939,64.4816,64.8756,176671.0
2018-05-16 09:55:00,70.82,70.9,70.79,70.84,204336.0,64.8847,64.958,64.8573,64.9031,204336.0
2018-05-16 10:00:00,70.84,70.92,70.76,70.92,130573.0,64.9031,64.9764,64.8298,64.9764,130573.0
2018-05-16 10:05:00,70.92,70.95,70.71,70.72,115901.0,64.9764,65.0038,64.784,64.7931,115901.0
2018-05-16 10:10:00,70.72,70.74,70.56,70.61,178185.0,64.7931,64.8114,64.6465,64.6923,178185.0
2018-05-16 10:15:00,70.61,70.78,70.56,70.77,198524.0,64.6923,64.8481,64.6465,64.8389,198524.0
2018-05-16 10:20:00,70.77,70.79,70.67,70.79,141131.0,64.8389,64.8573,64.7473,64.8573,141131.0
2018-05-16 10:25:00,70.79,70.91,70.74,70.79,105666.0,64.8573,64.9672,64.8114,64.8573,105666.0
2018-05-16 10:30:00,70.8,70.91,70.75,70.89,71677.0,64.8664,64.9672,64.8206,64.9489,71677.0
2018-05-16 10:35:00,70.88,71.07,70.85,71.02,152729.0,64.9397,65.1138,64.9122,65.068,152729.0
2018-05-16 10:40:00,71.03,71.03,70.9,71.0,154152.0,65.0771,65.0771,64.958,65.0497,154152.0
2018-05-16 10:45:00,70.99,71.02,70.86,71.0,89545.0,65.0405,65.068,64.9214,65.0497,89545.0
2018-05-16 10:50:00,71.01,71.05,70.93,70.99,98554.0,65.0588,65.0955,64.9855,65.0405,98554.0
2018-05-16 10:55:00,70.99,71.0,70.86,70.91,81169.0,65.0405,65.0497,64.9214,64.9672,81169.0
2018-05-16 11:00:00,70.91,70.92,70.81,70.88,105467.0,64.9672,64.9764,64.8756,64.9397,105467.0
2018-05-16 11:05:00,70.87,70.97,70.8,70.81,174443.0,64.9306,65.0222,64.8664,64.8756,174443.0
2018-05-16 11:10:00,70.82,70.87,70.69,70.87,79957.0,64.8847,64.9306,64.7656,64.9306,79957.0
2018-05-16 11:15:00,70.87,70.87,70.76,70.85,45283.0,64.9306,64.9306,64.8298,64.9122,45283.0
2018-05-16 11:20:00,70.84,70.9,70.78,70.83,77652.0,64.9031,64.958,64.8481,64.8939,77652.0
2018-05-16 11:25:00,70.83,70.84,70.72,70.84,56170.0,64.8939,64.9031,64.7931,64.9031,56170.0
2018-05-16 11:30:00,70.84,70.86,70.76,70.81,54540.0,64.9031,64.9214,64.8298,64.8756,54540.0
2018-05-16 11:35:00,70.8,70.98,70.79,70.97,68764.0,64.8664,65.0313,64.8573,65.0222,68764.0
2018-05-16 11:40:00,70.97,71.04,70.96,71.01,52351.0,65.0222,65.0863,65.013,65.0588,52351.0
2018-05-16 11:45:00,71.02,71.03,70.93,71.03,56145.0,65.068,65.0771,64.9855,65.0771,56145.0
2018-05-16 11:50:00,71.02,71.19,70.98,71.18,103942.0,65.068,65.2237,65.0313,65.2146,103942.0
2018-05-16 11:55:00,71.17,71.21,71.14,71.21,55369.0,65.2054,65.2421,65.1779,65.2421,55369.0
2018-05-16 12:00:00,71.2,71.21,71.1,71.12,62054.0,65.2329,65.2421,65.1413,65.1596,62054.0
2018-05-16 12:05:00,71.12,71.29,71.1,71.14,162168.0,65.1596,65.3154,65.1413,65.1779,162168.0
2018-05-16 12:10:00,71.15,71.19,71.13,71.17,40540.0,65.1871,65.2237,65.1688,65.2054,40540.0
2018-05-16 12:15:00,71.18,71.23,71.15,71.23,81179.0,65.2146,65.2604,65.1871,65.2604,81179.0
2018-05-16 12:20:00,71.23,71.25,71.19,71.24,33997.0,65.2604,65.2787,65.2237,65.2695,33997.0
2018-05-16 12:25:00,71.24,71.3,71.22,71.25,40924.0,65.2695,65.3245,65.2512,65.2787,40924.0
2018-05-16 12:30:00,71.25,71.35,71.24,71.34,43448.0,65.2787,65.3703,65.2695,65.3612,43448.0
2018-05-16 12:35:00,71.35,71.35,71.28,71.34,32578.0,65.3703,65.3703,65.3062,65.3612,32578.0
2018-05-16 12:40:00,71.34,71.34,71.24,71.27,35834.0,65.3612,65.3612,65.2695,65.297,35834.0
2018-05-16 12:45:00,71.27,71.3,71.23,71.3,43083.0,65.297,65.3245,65.2604,65.3245,43083.0
2018-05-16 12:50:00,71.3,71.32,71.27,71.31,34118.0,65.3245,65.3428,65.297,65.3337,34118.0
2018-05-16 12:55:00,71.31,71.36,71.29,71.36,47115.0,65.3337,65.3795,65.3154,65.3795,47115.0
2018-05-16 13:00:00,71.36,71.49,71.36,71.49,110877.0,65.3795,65.4986,65.3795,65.4986,110877.0
2018-05-16 13:05:00,71.48,71.51,71.43,71.51,81030.0,65.4894,65.5169,65.4436,65.5169,81030.0
2018-05-16 13:10:00,71.5,71.51,71.32,71.43,101368.0,65.5078,65.5169,65.3428,65.4436,101368.0
2018-05-16 13:15:00,71.43,71.48,71.41,71.42,48345.0,65.4436,65.4894,65.4253,65.4345,48345.0
2018-05-16 13:20:00,71.41,71.45,71.38,71.38,28968.0,65.4253,65.4619,65.3978,65.3978,28968.0
2018-05-16 13:25:00,71.38,71.4,71.25,71.27,69079.0,65.3978,65.4161,65.2787,65.297,69079.0
2018-05-16 13:30:00,71.26,71.27,71.16,71.18,39016.0,65.2879,65.297,65.1962,65.2146,39016.0
2018-05-16 13:35:00,71.17,71.19,71.05,71.11,88273.0,65.2054,65.2237,65.0955,65.1504,88273.0
2018-05-16 13:40:00,71.11,71.14,71.08,71.09,46966.0,65.1504,65.1779,65.123,65.1321,46966.0
2018-05-16 13:45:00,71.09,71.17,71.08,71.15,40203.0,65.1321,65.2054,65.123,65.1871,40203.0
2018-05-16 13:50:00,71.15,71.18,71.12,71.17,40314.0,65.1871,65.2146,65.1596,65.2054,40314.0
2018-05-16 13:55:00,71.17,71.3,71.17,71.29,41183.0,65.2054,65.3245,65.2054,65.3154,41183.0
2018-05-16 14:00:00,71.29,71.37,71.26,71.36,37426.0,65.3154,65.3886,65.2879,65.3795,37426.0
2018-05-16 14:05:00,71.36,71.37,71.29,71.31,70863.0,65.3795,65.3886,65.3154,65.3337,70863.0
2018-05-16 14:10:00,71.3,71.35,71.3,71.31,159084.0,65.3245,65.3703,65.3245,65.3337,159084.0
2018-05-16 14:15:00,71.3,71.37,71.28,71.35,42341.0,65.3245,65.3886,65.3062,65.3703,42341.0
2018-05-16 14:20:00,71.37,71.39,71.31,71.34,41758.0,65.3886,65.407,65.3337,65.3612,41758.0
2018-05-16 14:25:00,71.33,71.34,71.29,71.3,38988.0,65.352,65.3612,65.3154,65.3245,38988.0
2018-05-16 14:30:00,71.3,71.35,71.28,71.34,53611.0,65.3245,65.3703,65.3062,65.3612,53611.0
2018-05-16 14:35:00,71.34,71.39,71.34,71.38,60809.0,65.3612,65.407,65.3612,65.3978,60809.0
2018-05-16 14:40:00,71.39,71.39,71.34,71.37,49198.0,65.407,65.407,65.3612,65.3886,49198.0
2018-05-16 14:45:00,71.37,71.38,71.28,71.28,48866.0,65.3886,65.3978,65.3062,65.3062,48866.0
2018-05-16 14:50:00,71.29,71.39,71.29,71.39,46046.0,65.3154,65.407,65.3154,65.407,46046.0
2018-05-16 14:55:00,71.38,71.4,71.35,71.36,43843.0,65.3978,65.4161,65.3703,65.3795,43843.0
2018-05-16 15:00:00,71.35,71.36,71.25,71.31,89969.0,65.3703,65.3795,65.2787,65.3337,89969.0
2018-05-16 15:05:00,71.31,71.36,71.3,71.34,58398.0,65.3337,65.3795,65.3245,65.3612,58398.0
2018-05-16 15:10:00,71.33,71.34,71.28,71.3,51945.0,65.352,65.3612,65.3062,65.3245,51945.0
2018-05-16 15:15:00,71.31,71.35,71.29,71.34,56027.0,65.3337,65.3703,65.3154,65.3612,56027.0
2018-05-16 15:20:00,71.34,71.36,71.3,71.35,67901.0,65.3612,65.3795,65.3245,65.3703,67901.0
2018-05-16 15:25:00,71.34,71.37,71.33,71.34,70314.0,65.3612,65.3886,65.352,65.3612,70314.0
2018-05-16 15:30:00,71.34,71.36,71.32,71.33,130029.0,65.3612,65.3795,65.3428,65.352,130029.0
2018-05-16 15:35:00,71.33,71.35,71.22,71.24,130078.0,65.352,65.3703,65.2512,65.2695,130078.0
2018-05-16 15:40:00,71.24,71.32,71.23,71.3,138791.0,65.2695,65.3428,65.2604,65.3245,138791.0
2018-05-16 15:45:00,71.29,71.33,71.22,71.27,161904.0,65.3154,65.352,65.2512,65.297,161904.0
2018-05-16 15:50:00,71.27,71.37,71.26,71.36,169763.0,65.297,65.3886,65.2879,65.3795,169763.0
2018-05-16 15:55:00,71.35,71.38,71.25,71.35,404810.0,65.3703,65.3978,65.2787,65.3703,404810.0
2018-05-17 09:30:00,71.4,71.6,71.34,71.38,440460.0,65.4161,65.5994,65.3612,65.3978,440460.0
2018-05-17 09:35:00,71.38,71.56,71.21,71.23,133770.0,65.3978,65.5627,65.2421,65.2604,133770.0
2018-05-17 09:40:00,71.23,71.32,71.15,71.25,108031.0,65.2604,65.3428,65.1871,65.2787,108031.0
2018-05-17 09:45:00,71.25,71.31,71.14,71.21,98126.0,65.2787,65.3337,65.1779,65.2421,98126.0
2018-05-17 09:50:00,71.22,71.28,71.1,71.18,89442.0,65.2512,65.3062,65.1413,65.2146,89442.0
2018-05-17 09:55:00,71.17,71.32,71.16,71.31,55266.0,65.2054,65.3428,65.1962,65.3337,55266.0
2018-05-17 10:00:00,71.31,71.43,71.3,71.41,87492.0,65.3337,65.4436,65.3245,65.4253,87492.0
2018-05-17 10:05:00,71.41,71.53,71.39,71.48,120189.0,65.4253,65.5352,65.407,65.4894,120189.0
2018-05-17 10:10:00,71.49,71.53,71.38,71.39,73765.0,65.4986,65.5352,65.3978,65.407,73765.0
2018-05-17 10:15:00,71.4,71.4,71.3,71.37,63434.0,65.4161,65.4161,65.3245,65.3886,63434.0
2018-05-17 10:20:00,71.36,71.5,71.36,71.5,59918.0,65.3795,65.5078,65.3795,65.5078,59918.0
2018-05-17 10:25:00,71.49,71.51,71.28,71.29,58738.0,65.4986,65.5169,65.3062,65.3154,58738.0
2018-05-17 10:30:00,71.29,71.42,71.28,71.42,37158.0,65.3154,65.4345,65.3062,65.4345,37158.0
2018-05-17 10:35:00,71.41,71.5,71.39,71.43,54910.0,65.4253,65.5078,65.407,65.4436,54910.0
2018-05-17 10:40:00,71.43,71.47,71.38,71.45,64175.0,65.4436,65.4803,65.3978,65.4619,64175.0
2018-05-17 10:45:00,71.46,71.5,71.37,71.38,23408.0,65.4711,65.5078,65.3886,65.3978,23408.0
2018-05-17 10:50:00,71.38,71.45,71.37,71.4,86688.0,65.3978,65.4619,65.3886,65.4161,86688.0
2018-05-17 10:55:00,71.39,71.43,71.29,71.29,33776.0,65.407,65.4436,65.3154,65.3154,33776.0
2018-05-17 11:00:00,71.29,71.38,71.24,71.25,48453.0,65.3154,65.3978,65.2695,65.2787,48453.0
2018-05-17 11:05:00,71.25,71.29,71.23,71.27,44716.0,65.2787,65.3154,65.2604,65.297,44716.0
2018-05-17 11:10:00,71.27,71.33,71.26,71.3,31400.0,65.297,65.352,65.2879,65.3245,31400.0
2018-05-17 11:15:00,71.3,71.38,71.29,71.34,36733.0,65.3245,65.3978,65.3154,65.3612,36733.0
2018-05-17 11:20:00,71.34,71.37,71.3,71.31,42853.0,65.3612,65.3886,65.3245,65.3337,42853.0
2018-05-17 11:25:00,71.31,71.38,71.3,71.38,25025.0,65.3337,65.3978,65.3245,65.3978,25025.0
2018-05-17 11:30:00,71.38,71.38,71.3,71.31,28069.0,65.3978,65.3978,65.3245,65.3337,28069.0
2018-05-17 11:35:00,71.31,71.48,71.31,71.42,26117.0,65.3337,65.4894,65.3337,65.4345,26117.0
2018-05-17 11:40:00,71.42,71.45,71.37,71.42,29797.0,65.4345,65.4619,65.3886,65.4345,29797.0
2018-05-17 11:45:00,71.42,71.43,71.37,71.38,43462.0,65.4345,65.4436,65.3886,65.3978,43462.0
2018-05-17 11:50:00,71.38,71.4,71.31,71.32,29658.0,65.3978,65.4161,65.3337,65.3428,29658.0
2018-05-17 11:55:00,71.33,71.38,71.32,71.34,28737.0,65.352,65.3978,65.3428,65.3612,28737.0
2018-05-17 12:00:00,71.35,71.39,71.34,71.39,34122.0,65.3703,65.407,65.3612,65.407,34122.0
2018-05-17 12:05:00,71.39,71.39,71.27,71.27,57304.0,65.407,65.407,65.297,65.297,57304.0
2018-05-17 12:10:00,71.27,71.4,71.26,71.4,31903.0,65.297,65.4161,65.2879,65.4161,31903.0
2018-05-17 12:15:00,71.4,71.45,71.38,71.43,37749.0,65.4161,65.4619,65.3978,65.4436,37749.0
2018-05-17 12:20:00,71.44,71.47,71.43,71.44,26883.0,65.4528,65.4803,65.4436,65.4528,26883.0
2018-05-17 12:25:00,71.44,71.45,71.39,71.42,25320.0,65.4528,65.4619,65.407,65.4345,25320.0
2018-05-17 12:30:00,71.42,71.46,71.38,71.46,26014.0,65.4345,65.4711,65.3978,65.4711,26014.0
2018-05-17 12:35:00,71.45,71.48,71.37,71.37,38920.0,65.4619,65.4894,65.3886,65.3886,38920.0
2018-05-17 12:40:00,71.37,71.39,71.22,71.26,44090.0,65.3886,65.407,65.2512,65.2879,44090.0
2018-05-17 12:45:00,71.27,71.34,71.26,71.32,21008.0,65.297,65.3612,65.2879,65.3428,21008.0
2018-05-17 12:50:00,71.32,71.33,71.28,71.32,19369.0,65.3428,65.352,65.3062,65.3428,19369.0
2018-05-17 12:55:00,71.31,71.32,71.27,71.29,24292.0,65.3337,65.3428,65.297,65.3154,24292.0
2018-05-17 13:00:00,71.29,71.32,71.27,71.28,24203.0,65.3154,65.3428,65.297,65.3062,24203.0
2018-05-17 13:05:00,71.27,71.27,71.2,71.2,31314.0,65.297,65.297,65.2329,65.2329,31314.0
2018-05-17 13:10:00,71.2,71.23,71.2,71.23,35384.0,65.2329,65.2604,65.2329,65.2604,35384.0
2018-05-17 13:15:00,71.23,71.29,71.22,71.23,25779.0,65.2604,65.3154,65.2512,65.2604,25779.0
2018-05-17 13:20:00,71.24,71.27,71.23,71.26,25804.0,65.2695,65.297,65.2604,65.2879,25804.0
2018-05-17 13:25:00,71.26,71.26,71.2,71.23,35629.0,65.2879,65.2879,65.2329,65.2604,35629.0
2018-05-17 13:30:00,71.23,71.26,71.23,71.25,20143.0,65.2604,65.2879,65.2604,65.2787,20143.0
2018-05-17 13:35:00,71.24,71.25,71.18,71.2,78121.0,65.2695,65.2787,65.2146,65.2329,78121.0
2018-05-17 13:40:00,71.2,71.22,71.15,71.2,67849.0,65.2329,65.2512,65.1871,65.2329,67849.0
2018-05-17 13:45:00,71.2,71.21,71.12,71.16,63022.0,65.2329,65.2421,65.1596,65.1962,63022.0
2018-05-17 13:50:00,71.17,71.2,71.1,71.13,43574.0,65.2054,65.2329,65.1413,65.1688,43574.0
2018-05-17 13:55:00,71.13,71.14,70.96,71.08,60803.0,65.1688,65.1779,65.013,65.123,60803.0
2018-05-17 14:00:00,71.07,71.11,70.93,70.95,93990.0,65.1138,65.1504,64.9855,65.0038,93990.0
2018-05-17 14:05:00,70.95,70.99,70.91,70.98,56177.0,65.0038,65.0405,64.9672,65.0313,56177.0
2018-05-17 14:10:00,70.98,71.12,70.98,71.1,27174.0,65.0313,65.1596,65.0313,65.1413,27174.0
2018-05-17 14:15:00,71.1,71.12,71.04,71.12,22804.0,65.1413,65.1596,65.0863,65.1596,22804.0
2018-05-17 14:20:00,71.13,71.17,71.11,71.17,23554.0,65.1688,65.2054,65.1504,65.2054,23554.0
2018-05-17 14:25:00,71.17,71.18,71.11,71.15,61160.0,65.2054,65.2146,65.1504,65.1871,61160.0
2018-05-17 14:30:00,71.15,71.18,71.13,71.18,58891.0,65.1871,65.2146,65.1688,65.2146,58891.0
2018-05-17 14:35:00,71.17,71.23,71.15,71.23,26833.0,65.2054,65.2604,65.1871,65.2604,26833.0
2018-05-17 14:40:00,71.22,71.25,71.16,71.19,55050.0,65.2512,65.2787,65.1962,65.2237,55050.0
2018-05-17 14:45:00,71.2,71.23,71.18,71.22,21251.0,65.2329,65.2604,65.2146,65.2512,21251.0
2018-05-17 14:50:00,71.21,71.21,71.16,71.17,27188.0,65.2421,65.2421,65.1962,65.2054,27188.0
2018-05-17 14:55:00,71.16,71.23,71.14,71.17,87504.0,65.1962,65.2604,65.1779,65.2054,87504.0
2018-05-17 15:00:00,71.17,71.19,71.16,71.19,31970.0,65.2054,65.2237,65.1962,65.2237,31970.0
2018-05-17 15:05:00,71.18,71.21,71.18,71.2,41147.0,65.2146,65.2421,65.2146,65.2329,41147.0
2018-05-17 15:10:00,71.2,71.21,71.09,71.09,50217.0,65.2329,65.2421,65.1321,65.1321,50217.0
2018-05-17 15:15:00,71.09,71.1,70.92,70.94,111901.0,65.1321,65.1413,64.9764,64.9947,111901.0
2018-05-17 15:20:00,70.94,71.02,70.93,70.99,57774.0,64.9947,65.068,64.9855,65.0405,57774.0
2018-05-17 15:25:00,70.98,71.04,70.98,71.02,48159.0,65.0313,65.0863,65.0313,65.068,48159.0
2018-05-17 15:30:00,71.01,71.02,70.91,70.94,111422.0,65.0588,65.068,64.9672,64.9947,111422.0
2018-05-17 15:35:00,70.93,70.94,70.82,70.87,113439.0,64.9855,64.9947,64.8847,64.9306,113439.0
2018-05-17 15:40:00,70.88,70.93,70.83,70.89,80351.0,64.9397,64.9855,64.8939,64.9489,80351.0
2018-05-17 15:45:00,70.89,70.96,70.86,70.95,75625.0,64.9489,65.013,64.9214,65.0038,75625.0
2018-05-17 15:50:00,70.95,70.96,70.88,70.92,100937.0,65.0038,65.013,64.9397,64.9764,100937.0
2018-05-17 15:55:00,70.92,70.99,70.91,70.96,367930.0,64.9764,65.0405,64.9672,65.013,367930.0
2018-05-18 09:30:00,70.76,70.76,70.53,70.57,361649.0,64.8298,64.8298,64.619,64.6557,361649.0
2018-05-18 09:35:00,70.59,70.92,70.53,70.81,124307.0,64.674,64.9764,64.619,64.8756,124307.0
2018-05-18 09:40:00,70.8,70.82,70.55,70.55,118199.0,64.8664,64.8847,64.6374,64.6374,118199.0
2018-05-18 09:45:00,70.54,70.66,70.47,70.61,69092.0,64.6282,64.7382,64.5641,64.6923,69092.0
2018-05-18 09:50:00,70.61,70.65,70.51,70.65,78360.0,64.6923,64.729,64.6007,64.729,78360.0
2018-05-18 09:55:00,70.65,70.71,70.58,70.7,46853.0,64.729,64.784,64.6649,64.7748,46853.0
2018-05-18 10:00:00,70.69,70.81,70.65,70.77,53219.0,64.7656,64.8756,64.729,64.8389,53219.0
2018-05-18 10:05:00,70.77,70.91,70.75,70.85,70739.0,64.8389,64.9672,64.8206,64.9122,70739.0
2018-05-18 10:10:00,70.86,70.86,70.79,70.83,97377.0,64.9214,64.9214,64.8573,64.8939,97377.0
2018-05-18 10:15:00,70.82,70.86,70.76,70.77,72968.0,64.8847,64.9214,64.8298,64.8389,72968.0
2018-05-18 10:20:00,70.77,70.87,70.77,70.83,46399.0,64.8389,64.9306,64.8389,64.8939,46399.0
2018-05-18 10:25:00,70.82,70.85,70.77,70.81,37039.0,64.8847,64.9122,64.8389,64.8756,37039.0
2018-05-18 10:30:00,70.81,70.81,70.68,70.72,75512.0,64.8756,64.8756,64.7565,64.7931,75512.0
2018-05-18 10:35:00,70.72,70.72,70.49,70.53,52136.0,64.7931,64.7931,64.5824,64.619,52136.0
2018-05-18 10:40:00,70.54,70.6,70.49,70.6,40244.0,64.6282,64.6832,64.5824,64.6832,40244.0
2018-05-18 10:45:00,70.6,70.67,70.55,70.67,43449.0,64.6832,64.7473,64.6374,64.7473,43449.0
2018-05-18 10:50:00,70.67,70.8,70.67,70.78,40532.0,64.7473,64.8664,64.7473,64.8481,40532.0
2018-05-18 10:55:00,70.77,70.9,70.76,70.87,36052.0,64.8389,64.958,64.8298,64.9306,36052.0
2018-05-18 11:00:00,70.88,71.1,70.87,71.09,81331.0,64.9397,65.1413,64.9306,65.1321,81331.0
2018-05-18 11:05:00,71.09,71.12,71.05,71.11,56072.0,65.1321,65.1596,65.0955,65.1504,56072.0
2018-05-18 11:10:00,71.12,71.18,71.08,71.15,48400.0,65.1596,65.2146,65.123,65.1871,48400.0
2018-05-18 11:15:00,71.14,71.21,71.14,71.16,107780.0,65.1779,65.2421,65.1779,65.1962,107780.0
2018-05-18 11:20:00,71.16,71.17,71.08,71.14,55442.0,65.1962,65.2054,65.123,65.1779,55442.0
2018-05-18 11:25:00,71.13,71.15,71.07,71.13,55167.0,65.1688,65.1871,65.1138,65.1688,55167.0
2018-05-18 11:30:00,71.13,71.16,71.1,71.11,43700.0,65.1688,65.1962,65.1413,65.1504,43700.0
2018-05-18 11:35:00,71.11,71.19,71.1,71.19,26431.0,65.1504,65.2237,65.1413,65.2237,26431.0
2018-05-18 11:40:00,71.18,71.19,71.11,71.17,51325.0,65.2146,65.2237,65.1504,65.2054,51325.0
2018-05-18 11:45:00,71.17,71.18,71.08,71.12,27730.0,65.2054,65.2146,65.123,65.1596,27730.0
2018-05-18 11:50:00,71.12,71.29,71.12,71.29,37511.0,65.1596,65.3154,65.1596,65.3154,37511.0
2018-05-18 11:55:00,71.29,71.3,71.23,71.28,33059.0,65.3154,65.3245,65.2604,65.3062,33059.0
2018-05-18 12:00:00,71.28,71.3,71.26,71.27,32751.0,65.3062,65.3245,65.2879,65.297,32751.0
2018-05-18 12:05:00,71.27,71.3,71.27,71.3,16949.0,65.297,65.3245,65.297,65.3245,16949.0
2018-05-18 12:10:00,71.29,71.35,71.27,71.3,52020.0,65.3154,65.3703,65.297,65.3245,52020.0
2018-05-18 12:15:00,71.3,71.3,71.22,71.26,25484.0,65.3245,65.3245,65.2512,65.2879,25484.0
2018-05-18 12:20:00,71.26,71.27,71.21,71.22,24454.0,65.2879,65.297,65.2421,65.2512,24454.0
2018-05-18 12:25:00,71.22,71.24,71.18,71.2,30507.0,65.2512,65.2695,65.2146,65.2329,30507.0
2018-05-18 12:30:00,71.2,71.2,71.07,71.1,37649.0,65.2329,65.2329,65.1138,65.1413,37649.0
2018-05-18 12:35:00,71.09,71.12,71.08,71.11,27540.0,65.1321,65.1596,65.123,65.1504,27540.0
2018-05-18 12:40:00,71.12,71.2,71.11,71.17,26100.0,65.1596,65.2329,65.1504,65.2054,26100.0
2018-05-18 12:45:00,71.17,71.23,71.17,71.22,18295.0,65.2054,65.2604,65.2054,65.2512,18295.0
2018-05-18 12:50:00,71.23,71.33,71.21,71.31,39006.0,65.2604,65.352,65.2421,65.3337,39006.0
2018-05-18 12:55:00,71.3,71.33,71.27,71.33,129032.0,65.3245,65.352,65.297,65.352,129032.0
2018-05-18 13:00:00,71.33,71.33,71.22,71.28,53945.0,65.352,65.352,65.2512,65.3062,53945.0
2018-05-18 13:05:00,71.29,71.3,71.27,71.28,18476.0,65.3154,65.3245,65.297,65.3062,18476.0
2018-05-18 13:10:00,71.28,71.33,71.28,71.3,30098.0,65.3062,65.352,65.3062,65.3245,30098.0
2018-05-18 13:15:00,71.3,71.37,71.3,71.37,25065.0,65.3245,65.3886,65.3245,65.3886,25065.0
2018-05-18 13:20:00,71.37,71.59,71.36,71.55,166681.0,65.3886,65.5902,65.3795,65.5536,166681.0
2018-05-18 13:25:00,71.54,71.55,71.43,71.45,42620.0,65.5444,65.5536,65.4436,65.4619,42620.0
2018-05-18 13:30:00,71.45,71.46,71.38,71.39,37104.0,65.4619,65.4711,65.3978,65.407,37104.0
2018-05-18 13:35:00,71.39,71.4,71.34,71.36,21271.0,65.407,65.4161,65.3612,65.3795,21271.0
2018-05-18 13:40:00,71.37,71.4,71.31,71.32,32565.0,65.3886,65.4161,65.3337,65.3428,32565.0
2018-05-18 13:45:00,71.33,71.39,71.32,71.39,14410.0,65.352,65.407,65.3428,65.407,14410.0
2018-05-18 13:50:00,71.4,71.4,71.3,71.32,35163.0,65.4161,65.4161,65.3245,65.3428,35163.0
2018-05-18 13:55:00,71.32,71.37,71.31,71.36,32961.0,65.3428,65.3886,65.3337,65.3795,32961.0
2018-05-18 14:00:00,71.36,71.4,71.33,71.37,43199.0,65.3795,65.4161,65.352,65.3886,43199.0
2018-05-18 14:05:00,71.36,71.4,71.35,71.4,22712.0,65.3795,65.4161,65.3703,65.4161,22712.0
2018-05-18 14:10:00,71.4,71.46,71.39,71.44,32191.0,65.4161,65.4711,65.407,65.4528,32191.0
2018-05-18 14:15:00,71.44,71.49,71.44,71.49,24303.0,65.4528,65.4986,65.4528,65.4986,24303.0
2018-05-18 14:20:00,71.49,71.53,71.49,71.53,32693.0,65.4986,65.5352,65.4986,65.5352,32693.0
2018-05-18 14:25:00,71.52,71.56,71.49,71.53,35019.0,65.5261,65.5627,65.4986,65.5352,35019.0
2018-05-18 14:30:00,71.52,71.54,71.5,71.53,25789.0,65.5261,65.5444,65.5078,65.5352,25789.0
2018-05-18 14:35:00,71.53,71.54,71.52,71.53,26825.0,65.5352,65.5444,65.5261,65.5352,26825.0
2018-05-18 14:40:00,71.52,71.53,71.45,71.45,131000.0,65.5261,65.5352,65.4619,65.4619,131000.0
2018-05-18 14:45:00,71.45,71.47,71.43,71.47,27633.0,65.4619,65.4803,65.4436,65.4803,27633.0
2018-05-18 14:50:00,71.47,71.49,71.45,71.46,22801.0,65.4803,65.4986,65.4619,65.4711,22801.0
2018-05-18 14:55:00,71.46,71.51,71.45,71.49,29064.0,65.4711,65.5169,65.4619,65.4986,29064.0
2018-05-18 15:00:00,71.49,71.49,71.4,71.41,54541.0,65.4986,65.4986,65.4161,65.4253,54541.0
2018-05-18 15:05:00,71.4,71.42,71.38,71.38,29590.0,65.4161,65.4345,65.3978,65.3978,29590.0
2018-05-18 15:10:00,71.38,71.43,71.38,71.42,26933.0,65.3978,65.4436,65.3978,65.4345,26933.0
2018-05-18 15:15:00,71.42,71.43,71.33,71.33,42159.0,65.4345,65.4436,65.352,65.352,42159.0
2018-05-18 15:20:00,71.33,71.37,71.31,71.33,45665.0,65.352,65.3886,65.3337,65.352,45665.0
2018-05-18 15:25:00,71.32,71.4,71.29,71.4,42617.0,65.3428,65.4161,65.3154,65.4161,42617.0
2018-05-18 15:30:00,71.39,71.4,71.28,71.3,48241.0,65.407,65.4161,65.3062,65.3245,48241.0
2018-05-18 15:35:00,71.3,71.34,71.28,71.31,83661.0,65.3245,65.3612,65.3062,65.3337,83661.0
2018-05-18 15:40:00,71.31,71.41,71.29,71.34,72770.0,65.3337,65.4253,65.3154,65.3612,72770.0
2018-05-18 15:45:00,71.34,71.43,71.33,71.41,71375.0,65.3612,65.4436,65.352,65.4253,71375.0
2018-05-18 15:50:00,71.41,71.45,71.36,71.44,137019.0,65.4253,65.4619,65.3795,65.4528,137019.0
2018-05-18 15:55:00,71.44,71.48,71.28,71.31,521644.0,65.4528,65.4894,65.3062,65.3337,521644.0
2018-05-21 09:30:00,71.48,71.7,71.38,71.4,217829.0,65.4894,65.691,65.3978,65.4161,217829.0
2018-05-21 09:35:00,71.4,71.63,71.39,71.58,195135.0,65.4161,65.6269,65.407,65.581,195135.0
2018-05-21 09:40:00,71.58,71.61,71.22,71.29,124514.0,65.581,65.6085,65.2512,65.3154,124514.0
2018-05-21 09:45:00,71.3,71.46,71.22,71.46,80993.0,65.3245,65.4711,65.2512,65.4711,80993.0
2018-05-21 09:50:00,71.46,71.49,71.26,71.27,52784.0,65.4711,65.4986,65.2879,65.297,52784.0
2018-05-21 09:55:00,71.26,71.27,71.15,71.18,99631.0,65.2879,65.297,65.1871,65.2146,99631.0
2018-05-21 10:00:00,71.19,71.25,71.06,71.08,73029.0,65.2237,65.2787,65.1046,65.123,73029.0
2018-05-21 10:05:00,71.07,71.11,70.93,70.99,92824.0,65.1138,65.1504,64.9855,65.0405,92824.0
2018-05-21 10:10:00,70.98,71.01,70.88,70.96,72427.0,65.0313,65.0588,64.9397,65.013,72427.0
2018-05-21 10:15:00,70.96,70.99,70.88,70.95,57278.0,65.013,65.0405,64.9397,65.0038,57278.0
2018-05-21 10:20:00,70.96,70.97,70.71,70.79,83570.0,65.013,65.0222,64.784,64.8573,83570.0
2018-05-21 10:25:00,70.79,70.88,70.75,70.87,79388.0,64.8573,64.9397,64.8206,64.9306,79388.0
2018-05-21 10:30:00,70.87,71.01,70.86,70.95,56614.0,64.9306,65.0588,64.9214,65.0038,56614.0
2018-05-21 10:35:00,70.95,71.01,70.92,71.01,46461.0,65.0038,65.0588,64.9764,65.0588,46461.0
2018-05-21 10:40:00,71.0,71.03,70.95,70.96,41286.0,65.0497,65.0771,65.0038,65.013,41286.0
2018-05-21 10:45:00,70.96,70.98,70.9,70.9,59523.0,65.013,65.0313,64.958,64.958,59523.0
2018-05-21 10:50:00,70.89,70.92,70.77,70.83,51606.0,64.9489,64.9764,64.8389,64.8939,51606.0
2018-05-21 10:55:00,70.84,70.91,70.82,70.91,47522.0,64.9031,64.9672,64.8847,64.9672,47522.0
2018-05-21 11:00:00,70.91,71.03,70.9,70.99,42323.0,64.9672,65.0771,64.958,65.0405,42323.0
2018-05-21 11:05:00,71.0,71.06,70.99,71.05,49955.0,65.0497,65.1046,65.0405,65.0955,49955.0
2018-05-21 11:10:00,71.06,71.09,71.03,71.05,39500.0,65.1046,65.1321,65.0771,65.0955,39500.0
2018-05-21 11:15:00,71.06,71.12,71.0,71.12,51111.0,65.1046,65.1596,65.0497,65.1596,51111.0
2018-05-21 11:20:00,71.12,71.17,71.06,71.07,52669.0,65.1596,65.2054,65.1046,65.1138,52669.0
2018-05-21 11:25:00,71.07,71.09,70.99,71.02,85180.0,65.1138,65.1321,65.0405,65.068,85180.0
2018-05-21 11:30:00,71.02,71.04,70.91,70.94,155063.0,65.068,65.0863,64.9672,64.9947,155063.0
2018-05-21 11:35:00,70.94,71.04,70.92,71.03,83216.0,64.9947,65.0863,64.9764,65.0771,83216.0
2018-05-21 11:40:00,71.03,71.03,70.98,71.01,56856.0,65.0771,65.0771,65.0313,65.0588,56856.0
2018-05-21 11:45:00,71.0,71.03,70.98,71.0,32987.0,65.0497,65.0771,65.0313,65.0497,32987.0
2018-05-21 11:50:00,70.99,71.02,70.98,71.01,26047.0,65.0405,65.068,65.0313,65.0588,26047.0
2018-05-21 11:55:00,71.01,71.03,71.0,71.03,30489.0,65.0588,65.0771,65.0497,65.0771,30489.0
2018-05-21 12:00:00,71.04,71.13,71.02,71.13,28746.0,65.0863,65.1688,65.068,65.1688,28746.0
2018-05-21 12:05:00,71.13,71.19,71.12,71.17,31531.0,65.1688,65.2237,65.1596,65.2054,31531.0
2018-05-21 12:10:00,71.17,71.21,71.13,71.2,36498.0,65.2054,65.2421,65.1688,65.2329,36498.0
2018-05-21 12:15:00,71.2,71.23,71.2,71.21,30611.0,65.2329,65.2604,65.2329,65.2421,30611.0
2018-05-21 12:20:00,71.21,71.21,71.14,71.17,34706.0,65.2421,65.2421,65.1779,65.2054,34706.0
2018-05-21 12:25:00,71.17,71.23,71.14,71.21,51800.0,65.2054,65.2604,65.1779,65.2421,51800.0
2018-05-21 12:30:00,71.22,71.24,71.18,71.24,32194.0,65.2512,65.2695,65.2146,65.2695,32194.0
2018-05-21 12:35:00,71.24,71.25,71.21,71.24,50980.0,65.2695,65.2787,65.2421,65.2695,50980.0
2018-05-21 12:40:00,71.23,71.27,71.19,71.26,27656.0,65.2604,65.297,65.2237,65.2879,27656.0
2018-05-21 12:45:00,71.26,71.27,71.24,71.24,10979.0,65.2879,65.297,65.2695,65.2695,10979.0
2018-05-21 12:50:00,71.25,71.3,71.25,71.3,30249.0,65.2787,65.3245,65.2787,65.3245,30249.0
2018-05-21 12:55:00,71.29,71.39,71.29,71.38,49407.0,65.3154,65.407,65.3154,65.3978,49407.0
2018-05-21 13:00:00,71.39,71.41,71.34,71.36,72499.0,65.407,65.4253,65.3612,65.3795,72499.0
2018-05-21 13:05:00,71.36,71.4,71.33,71.39,37383.0,65.3795,65.4161,65.352,65.407,37383.0
2018-05-21 13:10:00,71.4,71.44,71.35,71.35,68410.0,65.4161,65.4528,65.3703,65.3703,68410.0
2018-05-21 13:15:00,71.35,71.42,71.34,71.4,46824.0,65.3703,65.4345,65.3612,65.4161,46824.0
2018-05-21 13:20:00,71.4,71.43,71.38,71.43,26457.0,65.4161,65.4436,65.3978,65.4436,26457.0
2018-05-21 13:25:00,71.44,71.47,71.39,71.43,34457.0,65.4528,65.4803,65.407,65.4436,34457.0
2018-05-21 13:30:00,71.42,71.47,71.39,71.4,46938.0,65.4345,65.4803,65.407,65.4161,46938.0
2018-05-21 13:35:00,71.4,71.43,71.39,71.42,26247.0,65.4161,65.4436,65.407,65.4345,26247.0
2018-05-21 13:40:00,71.41,71.44,71.4,71.44,22413.0,65.4253,65.4528,65.4161,65.4528,22413.0
2018-05-21 13:45:00,71.44,71.48,71.43,71.47,26508.0,65.4528,65.4894,65.4436,65.4803,26508.0
2018-05-21 13:50:00,71.47,71.48,71.46,71.48,20183.0,65.4803,65.4894,65.4711,65.4894,20183.0
2018-05-21 13:55:00,71.48,71.53,71.47,71.52,19906.0,65.4894,65.5352,65.4803,65.5261,19906.0
2018-05-21 14:00:00,71.53,71.55,71.48,71.49,49411.0,65.5352,65.5536,65.4894,65.4986,49411.0
2018-05-21 14:05:00,71.49,71.51,71.48,71.51,15929.0,65.4986,65.5169,65.4894,65.5169,15929.0
2018-05-21 14:10:00,71.5,71.52,71.43,71.44,44863.0,65.5078,65.5261,65.4436,65.4528,44863.0
2018-05-21 14:15:00,71.43,71.53,71.43,71.52,36379.0,65.4436,65.5352,65.4436,65.5261,36379.0
2018-05-21 14:20:00,71.51,71.58,71.51,71.57,29694.0,65.5169,65.581,65.5169,65.5719,29694.0
2018-05-21 14:25:00,71.56,71.61,71.56,71.56,26737.0,65.5627,65.6085,65.5627,65.5627,26737.0
2018-05-21 14:30:00,71.56,71.57,71.51,71.52,41260.0,65.5627,65.5719,65.5169,65.5261,41260.0
2018-05-21 14:35:00,71.53,71.6,71.52,71.59,23990.0,65.5352,65.5994,65.5261,65.5902,23990.0
2018-05-21 14:40:00,71.59,71.6,71.54,71.57,34935.0,65.5902,65.5994,65.5444,65.5719,34935.0
2018-05-21 14:45:00,71.56,71.61,71.56,71.59,34119.0,65.5627,65.6085,65.5627,65.5902,34119.0
2018-05-21 14:50:00,71.59,71.61,71.58,71.59,18357.0,65.5902,65.6085,65.581,65.5902,18357.0
2018-05-21 14:55:00,71.58,71.62,71.57,71.62,33590.0,65.581,65.6177,65.5719,65.6177,33590.0
2018-05-21 15:00:00,71.62,71.62,71.55,71.57,37038.0,65.6177,65.6177,65.5536,65.5719,37038.0
2018-05-21 15:05:00,71.57,71.62,71.55,71.6,33598.0,65.5719,65.6177,65.5536,65.5994,33598.0
2018-05-21 15:10:00,71.6,71.63,71.59,71.59,63351.0,65.5994,65.6269,65.5902,65.5902,63351.0
2018-05-21 15:15:00,71.59,71.61,71.56,71.57,20922.0,65.5902,65.6085,65.5627,65.5719,20922.0
2018-05-21 15:20:00,71.58,71.61,71.57,71.58,40693.0,65.581,65.6085,65.5719,65.581,40693.0
2018-05-21 15:25:00,71.58,71.58,71.44,71.48,42965.0,65.581,65.581,65.4528,65.4894,42965.0
2018-05-21 15:30:00,71.48,71.49,71.36,71.36,50802.0,65.4894,65.4986,65.3795,65.3795,50802.0
2018-05-21 15:35:00,71.36,71.42,71.35,71.39,46703.0,65.3795,65.4345,65.3703,65.407,46703.0
2018-05-21 15:40:00,71.4,71.43,71.35,71.42,45831.0,65.4161,65.4436,65.3703,65.4345,45831.0
2018-05-21 15:45:00,71.42,71.45,71.38,71.39,78088.0,65.4345,65.4619,65.3978,65.407,78088.0
2018-05-21 15:50:00,71.39,71.47,71.39,71.41,145235.0,65.407,65.4803,65.407,65.4253,145235.0
2018-05-21 15:55:00,71.42,71.45,71.33,71.38,293776.0,65.4345,65.4619,65.352,65.3978,293776.0
2018-05-22 09:30:00,71.46,72.11,71.4,72.01,435307.0,65.4711,66.0666,65.4161,65.975,435307.0
2018-05-22 09:35:00,72.01,72.19,71.72,71.88,94616.0,65.975,66.1399,65.7093,65.8559,94616.0
2018-05-22 09:40:00,71.86,71.91,71.72,71.76,77665.0,65.8376,65.8834,65.7093,65.746,77665.0
2018-05-22 09:45:00,71.77,71.98,71.77,71.96,131579.0,65.7551,65.9475,65.7551,65.9292,131579.0
2018-05-22 09:50:00,71.96,72.02,71.86,71.88,97704.0,65.9292,65.9842,65.8376,65.8559,97704.0
2018-05-22 09:55:00,71.88,71.95,71.74,71.82,99258.0,65.8559,65.92,65.7276,65.8009,99258.0
2018-05-22 10:00:00,71.83,71.97,71.79,71.95,73452.0,65.8101,65.9384,65.7734,65.92,73452.0
2018-05-22 10:05:00,71.95,72.17,71.91,72.16,90171.0,65.92,66.1216,65.8834,66.1124,90171.0
2018-05-22 10:10:00,72.16,72.17,72.01,72.05,76921.0,66.1124,66.1216,65.975,66.0117,76921.0
2018-05-22 10:15:00,72.05,72.08,71.99,72.08,90609.0,66.0117,66.0391,65.9567,66.0391,90609.0
2018-05-22 10:20:00,72.08,72.15,72.04,72.04,91847.0,66.0391,66.1033,66.0025,66.0025,91847.0
2018-05-22 10:25:00,72.04,72.07,71.93,71.94,83244.0,66.0025,66.03,65.9017,65.9109,83244.0
2018-05-22 10:30:00,71.94,71.94,71.8,71.83,76046.0,65.9109,65.9109,65.7826,65.8101,76046.0
2018-05-22 10:35:00,71.83,71.94,71.81,71.92,44346.0,65.8101,65.9109,65.7918,65.8926,44346.0
2018-05-22 10:40:00,71.93,71.93,71.74,71.79,66060.0,65.9017,65.9017,65.7276,65.7734,66060.0
2018-05-22 10:45:00,71.79,71.79,71.68,71.69,94972.0,65.7734,65.7734,65.6727,65.6818,94972.0
2018-05-22 10:50:00,71.69,71.73,71.58,71.64,61470.0,65.6818,65.7185,65.581,65.636,61470.0
2018-05-22 10:55:00,71.63,71.7,71.52,71.52,49113.0,65.6269,65.691,65.5261,65.5261,49113.0
2018-05-22 11:00:00,71.51,71.63,71.5,71.6,36343.0,65.5169,65.6269,65.5078,65.5994,36343.0
2018-05-22 11:05:00,71.6,71.64,71.57,71.58,31305.0,65.5994,65.636,65.5719,65.581,31305.0
2018-05-22 11:10:00,71.59,71.66,71.58,71.62,48347.0,65.5902,65.6543,65.581,65.6177,48347.0
2018-05-22 11:15:00,71.63,71.66,71.6,71.65,59831.0,65.6269,65.6543,65.5994,65.6452,59831.0
2018-05-22 11:20:00,71.65,71.67,71.58,71.63,42279.0,65.6452,65.6635,65.581,65.6269,42279.0
2018-05-22 11:25:00,71.64,71.67,71.62,71.64,36751.0,65.636,65.6635,65.6177,65.636,36751.0
2018-05-22 11:30:00,71.64,71.82,71.64,71.78,43289.0,65.636,65.8009,65.636,65.7643,43289.0
2018-05-22 11:35:00,71.77,71.77,71.69,71.73,28087.0,65.7551,65.7551,65.6818,65.7185,28087.0
2018-05-22 11:40:00,71.73,71.76,71.65,71.66,30401.0,65.7185,65.746,65.6452,65.6543,30401.0
2018-05-22 11:45:00,71.64,71.68,71.62,71.64,21636.0,65.636,65.6727,65.6177,65.636,21636.0
2018-05-22 11:50:00,71.65,71.7,71.65,71.65,19824.0,65.6452,65.691,65.6452,65.6452,19824.0
2018-05-22 11:55:00,71.64,71.71,71.64,71.69,25710.0,65.636,65.7002,65.636,65.6818,25710.0
2018-05-22 12:00:00,71.7,71.75,71.7,71.74,17833.0,65.691,65.7368,65.691,65.7276,17833.0
2018-05-22 12:05:00,71.75,71.75,71.7,71.7,23966.0,65.7368,65.7368,65.691,65.691,23966.0
2018-05-22 12:10:00,71.71,71.73,71.7,71.72,17085.0,65.7002,65.7185,65.691,65.7093,17085.0
2018-05-22 12:15:00,71.72,71.75,71.68,71.68,31404.0,65.7093,65.7368,65.6727,65.6727,31404.0
2018-05-22 12:20:00,71.68,71.71,71.62,71.63,34537.0,65.6727,65.7002,65.6177,65.6269,34537.0
2018-05-22 12:25:00,71.63,71.66,71.61,71.66,34101.0,65.6269,65.6543,65.6085,65.6543,34101.0
2018-05-22 12:30:00,71.66,71.68,71.58,71.6,17556.0,65.6543,65.6727,65.581,65.5994,17556.0
2018-05-22 12:35:00,71.6,71.65,71.59,71.65,24801.0,65.5994,65.6452,65.5902,65.6452,24801.0
2018-05-22 12:40:00,71.64,71.7,71.64,71.7,17287.0,65.636,65.691,65.636,65.691,17287.0
2018-05-22 12:45:00,71.69,71.71,71.64,71.66,49824.0,65.6818,65.7002,65.636,65.6543,49824.0
2018-05-22 12:50:00,71.66,71.67,71.61,71.64,18650.0,65.6543,65.6635,65.6085,65.636,18650.0
2018-05-22 12:55:00,71.65,71.65,71.56,71.57,34544.0,65.6452,65.6452,65.5627,65.5719,34544.0
2018-05-22 13:00:00,71.57,71.58,71.51,71.53,54324.0,65.5719,65.581,65.5169,65.5352,54324.0
2018-05-22 13:05:00,71.53,71.54,71.48,71.48,18722.0,65.5352,65.5444,65.4894,65.4894,18722.0
2018-05-22 13:10:00,71.48,71.5,71.41,71.43,60863.0,65.4894,65.5078,65.4253,65.4436,60863.0
2018-05-22 13:15:00,71.43,71.45,71.39,71.42,40073.0,65.4436,65.4619,65.407,65.4345,40073.0
2018-05-22 13:20:00,71.41,71.5,71.33,71.34,107131.0,65.4253,65.5078,65.352,65.3612,107131.0
2018-05-22 13:25:00,71.33,71.4,71.33,71.39,28584.0,65.352,65.4161,65.352,65.407,28584.0
2018-05-22 13:30:00,71.4,71.41,71.34,71.34,16993.0,65.4161,65.4253,65.3612,65.3612,16993.0
2018-05-22 13:35:00,71.34,71.38,71.3,71.31,36073.0,65.3612,65.3978,65.3245,65.3337,36073.0
2018-05-22 13:40:00,71.31,71.39,71.3,71.39,16652.0,65.3337,65.407,65.3245,65.407,16652.0
2018-05-22 13:45:00,71.38,71.45,71.37,71.42,25060.0,65.3978,65.4619,65.3886,65.4345,25060.0
2018-05-22 13:50:00,71.42,71.48,71.41,71.47,21347.0,65.4345,65.4894,65.4253,65.4803,21347.0
2018-05-22 13:55:00,71.48,71.5,71.46,71.48,19241.0,65.4894,65.5078,65.4711,65.4894,19241.0
2018-05-22 14:00:00,71.48,71.49,71.45,71.48,28143.0,65.4894,65.4986,65.4619,65.4894,28143.0
2018-05-22 14:05:00,71.47,71.48,71.45,71.48,19118.0,65.4803,65.4894,65.4619,65.4894,19118.0
2018-05-22 14:10:00,71.48,71.56,71.48,71.52,22805.0,65.4894,65.5627,65.4894,65.5261,22805.0
2018-05-22 14:15:00,71.52,71.53,71.49,71.49,29474.0,65.5261,65.5352,65.4986,65.4986,29474.0
2018-05-22 14:20:00,71.49,71.53,71.49,71.52,20057.0,65.4986,65.5352,65.4986,65.5261,20057.0
2018-05-22 14:25:00,71.52,71.55,71.51,71.52,27160.0,65.5261,65.5536,65.5169,65.5261,27160.0
2018-05-22 14:30:00,71.53,71.57,71.52,71.52,24151.0,65.5352,65.5719,65.5261,65.5261,24151.0
2018-05-22 14:35:00,71.52,71.53,71.48,71.51,22685.0,65.5261,65.5352,65.4894,65.5169,22685.0
2018-05-22 14:40:00,71.51,71.53,71.48,71.48,23981.0,65.5169,65.5352,65.4894,65.4894,23981.0
2018-05-22 14:45:00,71.48,71.51,71.48,71.5,21743.0,65.4894,65.5169,65.4894,65.5078,21743.0
2018-05-22 14:50:00,71.5,71.55,71.5,71.52,31764.0,65.5078,65.5536,65.5078,65.5261,31764.0
2018-05-22 14:55:00,71.51,71.52,71.43,71.47,27282.0,65.5169,65.5261,65.4436,65.4803,27282.0
2018-05-22 15:00:00,71.46,71.53,71.43,71.53,16030.0,65.4711,65.5352,65.4436,65.5352,16030.0
2018-05-22 15:05:00,71.52,71.54,71.51,71.53,26870.0,65.5261,65.5444,65.5169,65.5352,26870.0
2018-05-22 15:10:00,71.52,71.53,71.47,71.52,96930.0,65.5261,65.5352,65.4803,65.5261,96930.0
2018-05-22 15:15:00,71.52,71.55,71.5,71.53,42193.0,65.5261,65.5536,65.5078,65.5352,42193.0
2018-05-22 15:20:00,71.52,71.56,71.49,71.55,52278.0,65.5261,65.5627,65.4986,65.5536,52278.0
2018-05-22 15:25:00,71.55,71.55,71.49,71.5,52702.0,65.5536,65.5536,65.4986,65.5078,52702.0
2018-05-22 15:30:00,71.5,71.52,71.39,71.43,72754.0,65.5078,65.5261,65.407,65.4436,72754.0
2018-05-22 15:35:00,71.42,71.45,71.28,71.32,54901.0,65.4345,65.4619,65.3062,65.3428,54901.0
2018-05-22 15:40:00,71.31,71.41,71.25,71.4,143008.0,65.3337,65.4253,65.2787,65.4161,143008.0
2018-05-22 15:45:00,71.4,71.41,71.32,71.35,115296.0,65.4161,65.4253,65.3428,65.3703,115296.0
2018-05-22 15:50:00,71.35,71.37,71.31,71.37,170480.0,65.3703,65.3886,65.3337,65.3886,170480.0
2018-05-22 15:55:00,71.36,71.43,71.3,71.32,359640.0,65.3795,65.4436,65.3245,65.3428,359640.0
2018-05-23 09:30:00,70.95,71.23,70.83,71.18,147962.0,65.0038,65.2604,64.8939,65.2146,147962.0
2018-05-23 09:35:00,71.2,71.26,71.12,71.23,65911.0,65.2329,65.2879,65.1596,65.2604,65911.0
2018-05-23 09:40:00,71.22,71.39,71.18,71.36,61430.0,65.2512,65.407,65.2146,65.3795,61430.0
2018-05-23 09:45:00,71.35,71.49,71.3,71.44,67520.0,65.3703,65.4986,65.3245,65.4528,67520.0
2018-05-23 09:50:00,71.48,71.57,71.39,71.48,51615.0,65.4894,65.5719,65.407,65.4894,51615.0
2018-05-23 09:55:00,71.48,71.6,71.46,71.55,66189.0,65.4894,65.5994,65.4711,65.5536,66189.0
2018-05-23 10:00:00,71.56,71.65,71.51,71.63,45350.0,65.5627,65.6452,65.5169,65.6269,45350.0
2018-05-23 10:05:00,71.63,71.72,71.57,71.7,51339.0,65.6269,65.7093,65.5719,65.691,51339.0
2018-05-23 10:10:00,71.7,71.92,71.69,71.88,59851.0,65.691,65.8926,65.6818,65.8559,59851.0
2018-05-23 10:15:00,71.89,71.9,71.82,71.82,31820.0,65.8651,65.8742,65.8009,65.8009,31820.0
2018-05-23 10:20:00,71.82,71.84,71.79,71.82,43312.0,65.8009,65.8193,65.7734,65.8009,43312.0
2018-05-23 10:25:00,71.82,71.84,71.72,71.81,30180.0,65.8009,65.8193,65.7093,65.7918,30180.0
2018-05-23 10:30:00,71.8,71.81,71.71,71.72,31032.0,65.7826,65.7918,65.7002,65.7093,31032.0
2018-05-23 10:35:00,71.72,71.76,71.68,71.7,30874.0,65.7093,65.746,65.6727,65.691,30874.0
2018-05-23 10:40:00,71.69,71.7,71.6,71.61,24789.0,65.6818,65.691,65.5994,65.6085,24789.0
2018-05-23 10:45:00,71.6,71.62,71.48,71.51,35999.0,65.5994,65.6177,65.4894,65.5169,35999.0
2018-05-23 10:50:00,71.49,71.6,71.49,71.57,29115.0,65.4986,65.5994,65.4986,65.5719,29115.0
2018-05-23 10:55:00,71.57,71.63,71.54,71.54,33018.0,65.5719,65.6269,65.5444,65.5444,33018.0
2018-05-23 11:00:00,71.55,71.6,71.52,71.55,21876.0,65.5536,65.5994,65.5261,65.5536,21876.0
2018-05-23 11:05:00,71.55,71.57,71.5,71.56,18763.0,65.5536,65.5719,65.5078,65.5627,18763.0
2018-05-23 11:10:00,71.56,71.57,71.51,71.52,31118.0,65.5627,65.5719,65.5169,65.5261,31118.0
2018-05-23 11:15:00,71.52,71.56,71.5,71.56,27346.0,65.5261,65.5627,65.5078,65.5627,27346.0
2018-05-23 11:20:00,71.55,71.62,71.54,71.62,33654.0,65.5536,65.6177,65.5444,65.6177,33654.0
2018-05-23 11:25:00,71.62,71.69,71.57,71.58,54524.0,65.6177,65.6818,65.5719,65.581,54524.0
2018-05-23 11:30:00,71.6,71.69,71.6,71.65,26087.0,65.5994,65.6818,65.5994,65.6452,26087.0
2018-05-23 11:35:00,71.65,71.68,71.62,71.62,25265.0,65.6452,65.6727,65.6177,65.6177,25265.0
2018-05-23 11:40:00,71.63,71.7,71.62,71.68,18737.0,65.6269,65.691,65.6177,65.6727,18737.0
2018-05-23 11:45:00,71.7,71.7,71.66,71.7,21344.0,65.691,65.691,65.6543,65.691,21344.0
2018-05-23 11:50:00,71.7,71.75,71.65,71.65,29823.0,65.691,65.7368,65.6452,65.6452,29823.0
2018-05-23 11:55:00,71.65,71.71,71.63,71.64,29680.0,65.6452,65.7002,65.6269,65.636,29680.0
2018-05-23 12:00:00,71.63,71.64,71.6,71.63,36447.0,65.6269,65.636,65.5994,65.6269,36447.0
2018-05-23 12:05:00,71.63,71.69,71.61,71.67,28548.0,65.6269,65.6818,65.6085,65.6635,28548.0
2018-05-23 12:10:00,71.67,71.68,71.64,71.67,17211.0,65.6635,65.6727,65.636,65.6635,17211.0
2018-05-23 12:15:00,71.67,71.67,71.57,71.57,24383.0,65.6635,65.6635,65.5719,65.5719,24383.0
2018-05-23 12:20:00,71.58,71.58,71.5,71.52,17275.0,65.581,65.581,65.5078,65.5261,17275.0
2018-05-23 12:25:00,71.51,71.51,71.41,71.43,23100.0,65.5169,65.5169,65.4253,65.4436,23100.0
2018-05-23 12:30:00,71.43,71.45,71.36,71.37,50452.0,65.4436,65.4619,65.3795,65.3886,50452.0
2018-05-23 12:35:00,71.38,71.42,71.35,71.41,24104.0,65.3978,65.4345,65.3703,65.4253,24104.0
2018-05-23 12:40:00,71.41,71.48,71.41,71.44,30103.0,65.4253,65.4894,65.4253,65.4528,30103.0
2018-05-23 12:45:00,71.45,71.47,71.4,71.43,27897.0,65.4619,65.4803,65.4161,65.4436,27897.0
2018-05-23 12:50:00,71.44,71.47,71.4,71.4,22585.0,65.4528,65.4803,65.4161,65.4161,22585.0
2018-05-23 12:55:00,71.4,71.4,71.37,71.37,30617.0,65.4161,65.4161,65.3886,65.3886,30617.0
2018-05-23 13:00:00,71.38,71.38,71.27,71.28,43956.0,65.3978,65.3978,65.297,65.3062,43956.0
2018-05-23 13:05:00,71.28,71.28,71.23,71.26,43304.0,65.3062,65.3062,65.2604,65.2879,43304.0
2018-05-23 13:10:00,71.26,71.29,71.24,71.24,30511.0,65.2879,65.3154,65.2695,65.2695,30511.0
2018-05-23 13:15:00,71.25,71.25,71.14,71.15,39675.0,65.2787,65.2787,65.1779,65.1871,39675.0
2018-05-23 13:20:00,71.15,71.18,71.14,71.18,35672.0,65.1871,65.2146,65.1779,65.2146,35672.0
2018-05-23 13:25:00,71.18,71.19,71.12,71.14,65739.0,65.2146,65.2237,65.1596,65.1779,65739.0
2018-05-23 13:30:00,71.14,71.16,71.12,71.14,23650.0,65.1779,65.1962,65.1596,65.1779,23650.0
2018-05-23 13:35:00,71.14,71.15,71.12,71.15,24535.0,65.1779,65.1871,65.1596,65.1871,24535.0
2018-05-23 13:40:00,71.16,71.24,71.15,71.19,29599.0,65.1962,65.2695,65.1871,65.2237,29599.0
2018-05-23 13:45:00,71.2,71.21,71.18,71.2,16158.0,65.2329,65.2421,65.2146,65.2329,16158.0
2018-05-23 13:50:00,71.19,71.19,71.14,71.14,40082.0,65.2237,65.2237,65.1779,65.1779,40082.0
2018-05-23 13:55:00,71.14,71.16,71.13,71.14,14859.0,65.1779,65.1962,65.1688,65.1779,14859.0
2018-05-23 14:00:00,71.15,71.18,71.03,71.04,83451.0,65.1871,65.2146,65.0771,65.0863,83451.0
2018-05-23 14:05:00,71.05,71.27,71.02,71.25,80977.0,65.0955,65.297,65.068,65.2787,80977.0
2018-05-23 14:10:00,71.25,71.29,71.18,71.26,43015.0,65.2787,65.3154,65.2146,65.2879,43015.0
2018-05-23 14:15:00,71.27,71.33,71.26,71.26,39624.0,65.297,65.352,65.2879,65.2879,39624.0
2018-05-23 14:20:00,71.26,71.29,71.21,71.29,30290.0,65.2879,65.3154,65.2421,65.3154,30290.0
2018-05-23 14:25:00,71.29,71.33,71.24,71.25,36443.0,65.3154,65.352,65.2695,65.2787,36443.0
2018-05-23 14:30:00,71.25,71.25,71.17,71.18,33739.0,65.2787,65.2787,65.2054,65.2146,33739.0
2018-05-23 14:35:00,71.18,71.18,71.12,71.13,32311.0,65.2146,65.2146,65.1596,65.1688,32311.0
2018-05-23 14:40:00,71.13,71.16,71.09,71.11,34193.0,65.1688,65.1962,65.1321,65.1504,34193.0
2018-05-23 14:45:00,71.11,71.13,71.08,71.11,39627.0,65.1504,65.1688,65.123,65.1504,39627.0
2018-05-23 14:50:00,71.12,71.19,71.11,71.14,25311.0,65.1596,65.2237,65.1504,65.1779,25311.0
2018-05-23 14:55:00,71.15,71.24,71.14,71.19,42301.0,65.1871,65.2695,65.1779,65.2237,42301.0
2018-05-23 15:00:00,71.19,71.25,71.18,71.22,50652.0,65.2237,65.2787,65.2146,65.2512,50652.0
2018-05-23 15:05:00,71.23,71.25,71.21,71.22,57187.0,65.2604,65.2787,65.2421,65.2512,57187.0
2018-05-23 15:10:00,71.22,71.22,71.18,71.2,41305.0,65.2512,65.2512,65.2146,65.2329,41305.0
2018-05-23 15:15:00,71.2,71.22,71.16,71.17,36910.0,65.2329,65.2512,65.1962,65.2054,36910.0
2018-05-23 15:20:00,71.17,71.19,71.15,71.19,45172.0,65.2054,65.2237,65.1871,65.2237,45172.0
2018-05-23 15:25:00,71.18,71.22,71.18,71.2,38615.0,65.2146,65.2512,65.2146,65.2329,38615.0
2018-05-23 15:30:00,71.19,71.21,71.14,71.2,65644.0,65.2237,65.2421,65.1779,65.2329,65644.0
2018-05-23 15:35:00,71.21,71.28,71.21,71.26,64508.0,65.2421,65.3062,65.2421,65.2879,64508.0
2018-05-23 15:40:00,71.27,71.32,71.25,71.29,104174.0,65.297,65.3428,65.2787,65.3154,104174.0
2018-05-23 15:45:00,71.3,71.3,71.21,71.21,101936.0,65.3245,65.3245,65.2421,65.2421,101936.0
2018-05-23 15:50:00,71.22,71.28,71.21,71.26,127816.0,65.2512,65.3062,65.2421,65.2879,127816.0
2018-05-23 15:55:00,71.26,71.32,71.21,71.31,345620.0,65.2879,65.3428,65.2421,65.3337,345620.0
2018-05-24 09:30:00,71.43,71.64,71.39,71.59,173212.0,65.4436,65.636,65.407,65.5902,173212.0
2018-05-24 09:35:00,71.57,71.78,71.56,71.72,72917.0,65.5719,65.7643,65.5627,65.7093,72917.0
2018-05-24 09:40:00,71.74,71.79,71.46,71.5,97019.0,65.7276,65.7734,65.4711,65.5078,97019.0
2018-05-24 09:45:00,71.5,71.56,71.32,71.5,165814.0,65.5078,65.5627,65.3428,65.5078,165814.0
2018-05-24 09:50:00,71.51,71.7,71.39,71.54,190225.0,65.5169,65.691,65.407,65.5444,190225.0
2018-05-24 09:55:00,71.55,71.55,71.37,71.42,107773.0,65.5536,65.5536,65.3886,65.4345,107773.0
2018-05-24 10:00:00,71.42,71.52,71.37,71.47,87239.0,65.4345,65.5261,65.3886,65.4803,87239.0
2018-05-24 10:05:00,71.47,71.52,71.4,71.47,81710.0,65.4803,65.5261,65.4161,65.4803,81710.0
2018-05-24 10:10:00,71.5,71.68,71.46,71.63,112830.0,65.5078,65.6727,65.4711,65.6269,112830.0
2018-05-24 10:15:00,71.63,71.66,71.51,71.53,63456.0,65.6269,65.6543,65.5169,65.5352,63456.0
2018-05-24 10:20:00,71.54,71.55,71.44,71.49,83566.0,65.5444,65.5536,65.4528,65.4986,83566.0
2018-05-24 10:25:00,71.48,71.55,71.39,71.55,81655.0,65.4894,65.5536,65.407,65.5536,81655.0
2018-05-24 10:30:00,71.55,71.65,71.54,71.59,64384.0,65.5536,65.6452,65.5444,65.5902,64384.0
2018-05-24 10:35:00,71.6,71.8,71.57,71.78,50321.0,65.5994,65.7826,65.5719,65.7643,50321.0
2018-05-24 10:40:00,71.77,71.86,71.75,71.86,82799.0,65.7551,65.8376,65.7368,65.8376,82799.0
2018-05-24 10:45:00,71.86,71.9,71.75,71.89,121530.0,65.8376,65.8742,65.7368,65.8651,121530.0
2018-05-24 10:50:00,71.88,71.9,71.73,71.74,94421.0,65.8559,65.8742,65.7185,65.7276,94421.0
2018-05-24 10:55:00,71.73,71.74,71.64,71.7,28461.0,65.7185,65.7276,65.636,65.691,28461.0
2018-05-24 11:00:00,71.7,71.71,71.64,71.69,32789.0,65.691,65.7002,65.636,65.6818,32789.0
2018-05-24 11:05:00,71.68,71.74,71.63,71.69,25489.0,65.6727,65.7276,65.6269,65.6818,25489.0
2018-05-24 11:10:00,71.68,71.75,71.66,71.72,28914.0,65.6727,65.7368,65.6543,65.7093,28914.0
2018-05-24 11:15:00,71.74,71.83,71.68,71.8,52948.0,65.7276,65.8101,65.6727,65.7826,52948.0
2018-05-24 11:20:00,71.8,71.84,71.73,71.8,40685.0,65.7826,65.8193,65.7185,65.7826,40685.0
2018-05-24 11:25:00,71.81,71.89,71.77,71.89,25984.0,65.7918,65.8651,65.7551,65.8651,25984.0
2018-05-24 11:30:00,71.88,71.9,71.85,71.89,26359.0,65.8559,65.8742,65.8284,65.8651,26359.0
2018-05-24 11:35:00,71.88,71.96,71.85,71.96,33622.0,65.8559,65.9292,65.8284,65.9292,33622.0
2018-05-24 11:40:00,71.96,71.99,71.88,71.99,23215.0,65.9292,65.9567,65.8559,65.9567,23215.0
2018-05-24 11:45:00,71.99,72.02,71.9,71.94,43878.0,65.9567,65.9842,65.8742,65.9109,43878.0
2018-05-24 11:50:00,71.94,71.94,71.86,71.91,21221.0,65.9109,65.9109,65.8376,65.8834,21221.0
2018-05-24 11:55:00,71.91,72.01,71.89,72.0,26197.0,65.8834,65.975,65.8651,65.9659,26197.0
2018-05-24 12:00:00,71.99,72.01,71.92,71.93,39881.0,65.9567,65.975,65.8926,65.9017,39881.0
2018-05-24 12:05:00,71.93,71.94,71.82,71.82,26276.0,65.9017,65.9109,65.8009,65.8009,26276.0
2018-05-24 12:10:00,71.83,71.86,71.79,71.82,22250.0,65.8101,65.8376,65.7734,65.8009,22250.0
2018-05-24 12:15:00,71.81,71.85,71.76,71.78,27787.0,65.7918,65.8284,65.746,65.7643,27787.0
2018-05-24 12:20:00,71.79,71.86,71.76,71.85,28283.0,65.7734,65.8376,65.746,65.8284,28283.0
2018-05-24 12:25:00,71.84,71.91,71.79,71.8,25122.0,65.8193,65.8834,65.7734,65.7826,25122.0
2018-05-24 12:30:00,71.79,71.85,71.79,71.81,28895.0,65.7734,65.8284,65.7734,65.7918,28895.0
2018-05-24 12:35:00,71.82,71.86,71.8,71.86,20350.0,65.8009,65.8376,65.7826,65.8376,20350.0
2018-05-24 12:40:00,71.85,71.86,71.82,71.86,17126.0,65.8284,65.8376,65.8009,65.8376,17126.0
2018-05-24 12:45:00,71.86,71.95,71.85,71.95,29904.0,65.8376,65.92,65.8284,65.92,29904.0
2018-05-24 12:50:00,71.94,71.96,71.9,71.94,28325.0,65.9109,65.9292,65.8742,65.9109,28325.0
2018-05-24 12:55:00,71.95,71.97,71.93,71.94,48947.0,65.92,65.9384,65.9017,65.9109,48947.0
2018-05-24 13:00:00,71.93,72.02,71.91,71.94,45925.0,65.9017,65.9842,65.8834,65.9109,45925.0
2018-05-24 13:05:00,71.92,71.97,71.87,71.97,49968.0,65.8926,65.9384,65.8467,65.9384,49968.0
2018-05-24 13:10:00,71.96,72.02,71.94,71.94,32373.0,65.9292,65.9842,65.9109,65.9109,32373.0
2018-05-24 13:15:00,71.95,71.99,71.94,71.99,22326.0,65.92,65.9567,65.9109,65.9567,22326.0
2018-05-24 13:20:00,71.98,72.01,71.97,71.98,31395.0,65.9475,65.975,65.9384,65.9475,31395.0
2018-05-24 13:25:00,71.99,71.99,71.95,71.97,13615.0,65.9567,65.9567,65.92,65.9384,13615.0
2018-05-24 13:30:00,71.98,72.0,71.96,71.99,19611.0,65.9475,65.9659,65.9292,65.9567,19611.0
2018-05-24 13:35:00,71.98,71.99,71.95,71.96,18720.0,65.9475,65.9567,65.92,65.9292,18720.0
2018-05-24 13:40:00,71.96,72.02,71.94,72.02,17407.0,65.9292,65.9842,65.9109,65.9842,17407.0
2018-05-24 13:45:00,72.05,72.11,72.02,72.04,53792.0,66.0117,66.0666,65.9842,66.0025,53792.0
2018-05-24 13:50:00,72.05,72.05,72.0,72.04,22795.0,66.0117,66.0117,65.9659,66.0025,22795.0
2018-05-24 13:55:00,72.03,72.08,72.03,72.04,36755.0,65.9933,66.0391,65.9933,66.0025,36755.0
2018-05-24 14:00:00,72.05,72.06,72.02,72.06,18570.0,66.0117,66.0208,65.9842,66.0208,18570.0
2018-05-24 14:05:00,72.06,72.09,72.04,72.06,13510.0,66.0208,66.0483,66.0025,66.0208,13510.0
2018-05-24 14:10:00,72.06,72.08,72.03,72.03,22983.0,66.0208,66.0391,65.9933,65.9933,22983.0
2018-05-24 14:15:00,72.02,72.26,72.02,72.19,96713.0,65.9842,66.2041,65.9842,66.1399,96713.0
2018-05-24 14:20:00,72.19,72.19,72.15,72.17,71090.0,66.1399,66.1399,66.1033,66.1216,71090.0
2018-05-24 14:25:00,72.17,72.22,72.14,72.17,55793.0,66.1216,66.1674,66.0941,66.1216,55793.0
2018-05-24 14:30:00,72.17,72.2,72.12,72.19,44399.0,66.1216,66.1491,66.0758,66.1399,44399.0
2018-05-24 14:35:00,72.2,72.2,72.11,72.16,41219.0,66.1491,66.1491,66.0666,66.1124,41219.0
2018-05-24 14:40:00,72.16,72.2,72.14,72.14,36750.0,66.1124,66.1491,66.0941,66.0941,36750.0
2018-05-24 14:45:00,72.14,72.14,72.04,72.06,46609.0,66.0941,66.0941,66.0025,66.0208,46609.0
2018-05-24 14:50:00,72.07,72.1,72.03,72.04,35507.0,66.03,66.0575,65.9933,66.0025,35507.0
2018-05-24 14:55:00,72.04,72.14,72.03,72.12,23241.0,66.0025,66.0941,65.9933,66.0758,23241.0
2018-05-24 15:00:00,72.11,72.11,72.03,72.07,28835.0,66.0666,66.0666,65.9933,66.03,28835.0
2018-05-24 15:05:00,72.07,72.14,72.03,72.14,60706.0,66.03,66.0941,65.9933,66.0941,60706.0
2018-05-24 15:10:00,72.14,72.14,72.1,72.11,29996.0,66.0941,66.0941,66.0575,66.0666,29996.0
2018-05-24 15:15:00,72.11,72.18,72.1,72.17,62836.0,66.0666,66.1308,66.0575,66.1216,62836.0
2018-05-24 15:20:00,72.18,72.21,72.16,72.16,59449.0,66.1308,66.1583,66.1124,66.1124,59449.0
2018-05-24 15:25:00,72.16,72.19,72.15,72.18,28593.0,66.1124,66.1399,66.1033,66.1308,28593.0
2018-05-24 15:30:00,72.17,72.26,72.16,72.26,85771.0,66.1216,66.2041,66.1124,66.2041,85771.0
2018-05-24 15:35:00,72.25,72.28,72.2,72.23,49817.0,66.1949,66.2224,66.1491,66.1766,49817.0
2018-05-24 15:40:00,72.23,72.23,72.15,72.16,85202.0,66.1766,66.1766,66.1033,66.1124,85202.0
2018-05-24 15:45:00,72.16,72.21,72.11,72.19,111445.0,66.1124,66.1583,66.0666,66.1399,111445.0
2018-05-24 15:50:00,72.18,72.23,72.09,72.09,114641.0,66.1308,66.1766,66.0483,66.0483,114641.0
2018-05-24 15:55:00,72.09,72.25,72.08,72.16,319558.0,66.0483,66.1949,66.0391,66.1124,319558.0
2018-05-25 09:30:00,73.1,73.49,72.79,72.8,545124.0,66.9737,67.331,66.6896,66.6988,545124.0
2018-05-25 09:35:00,72.78,72.9,72.52,72.54,168606.0,66.6805,66.7904,66.4423,66.4606,168606.0
2018-05-25 09:40:00,72.54,72.55,72.21,72.24,280514.0,66.4606,66.4698,66.1583,66.1857,280514.0
2018-05-25 09:45:00,72.23,72.42,71.89,71.93,205035.0,66.1766,66.3507,65.8651,65.9017,205035.0
2018-05-25 09:50:00,71.93,71.93,71.63,71.72,174019.0,65.9017,65.9017,65.6269,65.7093,174019.0
2018-05-25 09:55:00,71.7,72.15,71.7,72.13,148907.0,65.691,66.1033,65.691,66.085,148907.0
2018-05-25 10:00:00,72.14,72.29,72.06,72.11,130298.0,66.0941,66.2315,66.0208,66.0666,130298.0
2018-05-25 10:05:00,72.12,72.2,72.03,72.15,67773.0,66.0758,66.1491,65.9933,66.1033,67773.0
2018-05-25 10:10:00,72.14,72.45,72.07,72.23,95598.0,66.0941,66.3781,66.03,66.1766,95598.0
2018-05-25 10:15:00,72.24,72.38,72.22,72.35,74104.0,66.1857,66.314,66.1674,66.2865,74104.0
2018-05-25 10:20:00,72.35,72.35,72.18,72.27,64696.0,66.2865,66.2865,66.1308,66.2132,64696.0
2018-05-25 10:25:00,72.28,72.44,72.27,72.39,58473.0,66.2224,66.369,66.2132,66.3232,58473.0
2018-05-25 10:30:00,72.4,72.42,72.35,72.41,82401.0,66.3323,66.3507,66.2865,66.3415,82401.0
2018-05-25 10:35:00,72.41,72.44,72.27,72.28,43509.0,66.3415,66.369,66.2132,66.2224,43509.0
2018-05-25 10:40:00,72.29,72.41,72.24,72.4,40006.0,66.2315,66.3415,66.1857,66.3323,40006.0
2018-05-25 10:45:00,72.4,72.4,72.15,72.22,37167.0,66.3323,66.3323,66.1033,66.1674,37167.0
2018-05-25 10:50:00,72.22,72.35,72.15,72.3,87970.0,66.1674,66.2865,66.1033,66.2407,87970.0
2018-05-25 10:55:00,72.31,72.36,72.26,72.35,41637.0,66.2499,66.2957,66.2041,66.2865,41637.0
2018-05-25 11:00:00,72.34,72.54,72.33,72.49,55418.0,66.2774,66.4606,66.2682,66.4148,55418.0
2018-05-25 11:05:00,72.47,72.51,72.41,72.49,33481.0,66.3965,66.4331,66.3415,66.4148,33481.0
2018-05-25 11:10:00,72.49,72.49,72.39,72.39,50546.0,66.4148,66.4148,66.3232,66.3232,50546.0
2018-05-25 11:15:00,72.39,72.4,72.27,72.34,64259.0,66.3232,66.3323,66.2132,66.2774,64259.0
2018-05-25 11:20:00,72.33,72.35,72.3,72.34,44058.0,66.2682,66.2865,66.2407,66.2774,44058.0
2018-05-25 11:25:00,72.34,72.46,72.33,72.46,32166.0,66.2774,66.3873,66.2682,66.3873,32166.0
2018-05-25 11:30:00,72.46,72.5,72.35,72.44,202909.0,66.3873,66.4239,66.2865,66.369,202909.0
2018-05-25 11:35:00,72.44,72.49,72.4,72.46,41468.0,66.369,66.4148,66.3323,66.3873,41468.0
2018-05-25 11:40:00,72.46,72.47,72.4,72.41,21210.0,66.3873,66.3965,66.3323,66.3415,21210.0
2018-05-25 11:45:00,72.4,72.52,72.39,72.46,30557.0,66.3323,66.4423,66.3232,66.3873,30557.0
2018-05-25 11:50:00,72.45,72.46,72.36,72.4,20651.0,66.3781,66.3873,66.2957,66.3323,20651.0
2018-05-25 11:55:00,72.4,72.41,72.36,72.36,24271.0,66.3323,66.3415,66.2957,66.2957,24271.0
2018-05-25 12:00:00,72.36,72.41,72.36,72.39,18557.0,66.2957,66.3415,66.2957,66.3232,18557.0
2018-05-25 12:05:00,72.39,72.39,72.27,72.3,25773.0,66.3232,66.3232,66.2132,66.2407,25773.0
2018-05-25 12:10:00,72.31,72.33,72.25,72.31,21702.0,66.2499,66.2682,66.1949,66.2499,21702.0
2018-05-25 12:15:00,72.31,72.39,72.28,72.37,28276.0,66.2499,66.3232,66.2224,66.3048,28276.0
2018-05-25 12:20:00,72.37,72.39,72.32,72.37,16373.0,66.3048,66.3232,66.259,66.3048,16373.0
2018-05-25 12:25:00,72.36,72.43,72.34,72.41,26729.0,66.2957,66.3598,66.2774,66.3415,26729.0
2018-05-25 12:30:00,72.4,72.44,72.37,72.4,25359.0,66.3323,66.369,66.3048,66.3323,25359.0
2018-05-25 12:35:00,72.4,72.43,72.39,72.42,25188.0,66.3323,66.3598,66.3232,66.3507,25188.0
2018-05-25 12:40:00,72.42,72.52,72.42,72.51,27609.0,66.3507,66.4423,66.3507,66.4331,27609.0
2018-05-25 12:45:00,72.52,72.52,72.46,72.47,15031.0,66.4423,66.4423,66.3873,66.3965,15031.0
2018-05-25 12:50:00,72.47,72.49,72.43,72.48,18617.0,66.3965,66.4148,66.3598,66.4056,18617.0
2018-05-25 12:55:00,72.49,72.54,72.42,72.45,35918.0,66.4148,66.4606,66.3507,66.3781,35918.0
2018-05-25 13:00:00,72.46,72.49,72.44,72.47,22617.0,66.3873,66.4148,66.369,66.3965,22617.0
2018-05-25 13:05:00,72.48,72.5,72.46,72.48,13847.0,66.4056,66.4239,66.3873,66.4056,13847.0
2018-05-25 13:10:00,72.48,72.5,72.38,72.39,22743.0,66.4056,66.4239,66.314,66.3232,22743.0
2018-05-25 13:15:00,72.39,72.42,72.39,72.4,8694.0,66.3232,66.3507,66.3232,66.3323,8694.0
2018-05-25 13:20:00,72.41,72.43,72.38,72.42,22105.0,66.3415,66.3598,66.314,66.3507,22105.0
2018-05-25 13:25:00,72.42,72.43,72.39,72.39,17752.0,66.3507,66.3598,66.3232,66.3232,17752.0
2018-05-25 13:30:00,72.39,72.39,72.31,72.32,23871.0,66.3232,66.3232,66.2499,66.259,23871.0
2018-05-25 13:35:00,72.33,72.34,72.29,72.34,27063.0,66.2682,66.2774,66.2315,66.2774,27063.0
2018-05-25 13:40:00,72.34,72.36,72.33,72.36,12208.0,66.2774,66.2957,66.2682,66.2957,12208.0
2018-05-25 13:45:00,72.36,72.37,72.34,72.36,28453.0,66.2957,66.3048,66.2774,66.2957,28453.0
2018-05-25 13:50:00,72.35,72.36,72.26,72.29,28902.0,66.2865,66.2957,66.2041,66.2315,28902.0
2018-05-25 13:55:00,72.28,72.36,72.27,72.36,25571.0,66.2224,66.2957,66.2132,66.2957,25571.0
2018-05-25 14:00:00,72.37,72.44,72.35,72.44,21271.0,66.3048,66.369,66.2865,66.369,21271.0
2018-05-25 14:05:00,72.44,72.46,72.42,72.46,24289.0,66.369,66.3873,66.3507,66.3873,24289.0
2018-05-25 14:10:00,72.46,72.47,72.42,72.43,20823.0,66.3873,66.3965,66.3507,66.3598,20823.0
2018-05-25 14:15:00,72.43,72.43,72.4,72.42,19755.0,66.3598,66.3598,66.3323,66.3507,19755.0
2018-05-25 14:20:00,72.42,72.44,72.4,72.43,24329.0,66.3507,66.369,66.3323,66.3598,24329.0
2018-05-25 14:25:00,72.44,72.44,72.39,72.4,22492.0,66.369,66.369,66.3232,66.3323,22492.0
2018-05-25 14:30:00,72.4,72.41,72.38,72.39,23720.0,66.3323,66.3415,66.314,66.3232,23720.0
2018-05-25 14:35:00,72.39,72.44,72.38,72.41,66733.0,66.3232,66.369,66.314,66.3415,66733.0
2018-05-25 14:40:00,72.4,72.41,72.26,72.27,43893.0,66.3323,66.3415,66.2041,66.2132,43893.0
2018-05-25 14:45:00,72.28,72.34,72.23,72.33,49816.0,66.2224,66.2774,66.1766,66.2682,49816.0
2018-05-25 14:50:00,72.32,72.37,72.31,72.37,24547.0,66.259,66.3048,66.2499,66.3048,24547.0
2018-05-25 14:55:00,72.37,72.38,72.28,72.28,40513.0,66.3048,66.314,66.2224,66.2224,40513.0
2018-05-25 15:00:00,72.28,72.29,72.23,72.24,36019.0,66.2224,66.2315,66.1766,66.1857,36019.0
2018-05-25 15:05:00,72.23,72.31,72.23,72.3,33856.0,66.1766,66.2499,66.1766,66.2407,33856.0
2018-05-25 15:10:00,72.3,72.36,72.3,72.34,39466.0,66.2407,66.2957,66.2407,66.2774,39466.0
2018-05-25 15:15:00,72.34,72.38,72.32,72.36,36634.0,66.2774,66.314,66.259,66.2957,36634.0
2018-05-25 15:20:00,72.36,72.39,72.35,72.36,70649.0,66.2957,66.3232,66.2865,66.2957,70649.0
2018-05-25 15:25:00,72.36,72.37,72.26,72.35,107743.0,66.2957,66.3048,66.2041,66.2865,107743.0
2018-05-25 15:30:00,72.34,72.34,72.29,72.31,52697.0,66.2774,66.2774,66.2315,66.2499,52697.0
2018-05-25 15:35:00,72.31,72.33,72.28,72.29,50442.0,66.2499,66.2682,66.2224,66.2315,50442.0
2018-05-25 15:40:00,72.28,72.29,72.19,72.19,70379.0,66.2224,66.2315,66.1399,66.1399,70379.0
2018-05-25 15:45:00,72.19,72.24,72.17,72.23,87709.0,66.1399,66.1857,66.1216,66.1766,87709.0
2018-05-25 15:50:00,72.23,72.32,72.23,72.31,170360.0,66.1766,66.259,66.1766,66.2499,170360.0
2018-05-25 15:55:00,72.31,72.32,72.26,72.26,302118.0,66.2499,66.259,66.2041,66.2041,302118.0
2018-05-29 09:30:00,71.52,71.52,71.12,71.17,240796.0,65.5261,65.5261,65.1596,65.2054,240796.0
2018-05-29 09:35:00,71.2,71.22,71.02,71.03,102227.0,65.2329,65.2512,65.068,65.0771,102227.0
2018-05-29 09:40:00,71.04,71.34,71.04,71.31,60744.0,65.0863,65.3612,65.0863,65.3337,60744.0
2018-05-29 09:45:00,71.32,71.41,71.29,71.35,87141.0,65.3428,65.4253,65.3154,65.3703,87141.0
2018-05-29 09:50:00,71.34,71.38,71.22,71.25,77206.0,65.3612,65.3978,65.2512,65.2787,77206.0
2018-05-29 09:55:00,71.25,71.5,71.15,71.47,56207.0,65.2787,65.5078,65.1871,65.4803,56207.0
2018-05-29 10:00:00,71.46,71.57,71.43,71.51,68782.0,65.4711,65.5719,65.4436,65.5169,68782.0
2018-05-29 10:05:00,71.5,71.51,71.32,71.37,62822.0,65.5078,65.5169,65.3428,65.3886,62822.0
2018-05-29 10:10:00,71.37,71.42,71.29,71.3,62330.0,65.3886,65.4345,65.3154,65.3245,62330.0
2018-05-29 10:15:00,71.3,71.32,71.18,71.28,64903.0,65.3245,65.3428,65.2146,65.3062,64903.0
2018-05-29 10:20:00,71.28,71.41,71.27,71.34,45119.0,65.3062,65.4253,65.297,65.3612,45119.0
2018-05-29 10:25:00,71.34,71.61,71.3,71.41,128124.0,65.3612,65.6085,65.3245,65.4253,128124.0
2018-05-29 10:30:00,71.39,71.39,71.16,71.17,29869.0,65.407,65.407,65.1962,65.2054,29869.0
2018-05-29 10:35:00,71.17,71.21,71.12,71.21,45687.0,65.2054,65.2421,65.1596,65.2421,45687.0
2018-05-29 10:40:00,71.23,71.31,71.21,71.25,51693.0,65.2604,65.3337,65.2421,65.2787,51693.0
2018-05-29 10:45:00,71.24,71.33,71.2,71.29,44251.0,65.2695,65.352,65.2329,65.3154,44251.0
2018-05-29 10:50:00,71.3,71.37,71.24,71.26,28879.0,65.3245,65.3886,65.2695,65.2879,28879.0
2018-05-29 10:55:00,71.26,71.39,71.26,71.33,57195.0,65.2879,65.407,65.2879,65.352,57195.0
2018-05-29 11:00:00,71.33,71.34,71.16,71.17,50411.0,65.352,65.3612,65.1962,65.2054,50411.0
2018-05-29 11:05:00,71.17,71.18,71.06,71.07,57751.0,65.2054,65.2146,65.1046,65.1138,57751.0
2018-05-29 11:10:00,71.08,71.16,71.01,71.14,57590.0,65.123,65.1962,65.0588,65.1779,57590.0
2018-05-29 11:15:00,71.15,71.17,71.08,71.08,33038.0,65.1871,65.2054,65.123,65.123,33038.0
2018-05-29 11:20:00,71.08,71.15,71.05,71.11,48434.0,65.123,65.1871,65.0955,65.1504,48434.0
2018-05-29 11:25:00,71.1,71.27,71.06,71.23,54060.0,65.1413,65.297,65.1046,65.2604,54060.0
2018-05-29 11:30:00,71.23,71.24,71.12,71.17,36881.0,65.2604,65.2695,65.1596,65.2054,36881.0
2018-05-29 11:35:00,71.17,71.17,71.01,71.04,49840.0,65.2054,65.2054,65.0588,65.0863,49840.0
2018-05-29 11:40:00,71.03,71.04,70.83,70.83,63662.0,65.0771,65.0863,64.8939,64.8939,63662.0
2018-05-29 11:45:00,70.83,70.97,70.79,70.92,88419.0,64.8939,65.0222,64.8573,64.9764,88419.0
2018-05-29 11:50:00,70.91,71.12,70.91,71.06,47538.0,64.9672,65.1596,64.9672,65.1046,47538.0
2018-05-29 11:55:00,71.06,71.08,70.99,71.01,38735.0,65.1046,65.123,65.0405,65.0588,38735.0
2018-05-29 12:00:00,71.0,71.05,70.91,71.01,44498.0,65.0497,65.0955,64.9672,65.0588,44498.0
2018-05-29 12:05:00,71.01,71.07,70.96,71.02,49378.0,65.0588,65.1138,65.013,65.068,49378.0
2018-05-29 12:10:00,71.02,71.06,70.91,70.91,38064.0,65.068,65.1046,64.9672,64.9672,38064.0
2018-05-29 12:15:00,70.91,71.0,70.89,70.92,99379.0,64.9672,65.0497,64.9489,64.9764,99379.0
2018-05-29 12:20:00,70.91,70.97,70.89,70.96,51377.0,64.9672,65.0222,64.9489,65.013,51377.0
2018-05-29 12:25:00,70.96,71.1,70.96,70.98,46062.0,65.013,65.1413,65.013,65.0313,46062.0
2018-05-29 12:30:00,70.98,71.1,70.96,71.03,55504.0,65.0313,65.1413,65.013,65.0771,55504.0
2018-05-29 12:35:00,71.02,71.07,70.98,71.01,37460.0,65.068,65.1138,65.0313,65.0588,37460.0
2018-05-29 12:40:00,71.01,71.07,70.92,70.95,82693.0,65.0588,65.1138,64.9764,65.0038,82693.0
2018-05-29 12:45:00,70.94,70.99,70.92,70.97,31590.0,64.9947,65.0405,64.9764,65.0222,31590.0
2018-05-29 12:50:00,70.98,71.04,70.97,71.03,26309.0,65.0313,65.0863,65.0222,65.0771,26309.0
2018-05-29 12:55:00,71.04,71.04,70.97,70.99,31632.0,65.0863,65.0863,65.0222,65.0405,31632.0
2018-05-29 13:00:00,71.0,71.0,70.9,70.92,34297.0,65.0497,65.0497,64.958,64.9764,34297.0
2018-05-29 13:05:00,70.92,70.92,70.82,70.83,20199.0,64.9764,64.9764,64.8847,64.8939,20199.0
2018-05-29 13:10:00,70.83,70.85,70.79,70.82,33717.0,64.8939,64.9122,64.8573,64.8847,33717.0
2018-05-29 13:15:00,70.83,70.88,70.77,70.87,30270.0,64.8939,64.9397,64.8389,64.9306,30270.0
2018-05-29 13:20:00,70.86,70.89,70.79,70.81,25488.0,64.9214,64.9489,64.8573,64.8756,25488.0
2018-05-29 13:25:00,70.81,70.81,70.73,70.76,25610.0,64.8756,64.8756,64.8023,64.8298,25610.0
2018-05-29 13:30:00,70.75,70.76,70.63,70.63,49925.0,64.8206,64.8298,64.7107,64.7107,49925.0
2018-05-29 13:35:00,70.64,70.71,70.64,70.68,28951.0,64.7198,64.784,64.7198,64.7565,28951.0
2018-05-29 13:40:00,70.68,70.78,70.68,70.76,30340.0,64.7565,64.8481,64.7565,64.8298,30340.0
2018-05-29 13:45:00,70.75,70.83,70.73,70.81,32379.0,64.8206,64.8939,64.8023,64.8756,32379.0
2018-05-29 13:50:00,70.81,70.86,70.76,70.77,32405.0,64.8756,64.9214,64.8298,64.8389,32405.0
2018-05-29 13:55:00,70.76,70.78,70.72,70.73,35642.0,64.8298,64.8481,64.7931,64.8023,35642.0
2018-05-29 14:00:00,70.73,70.74,70.54,70.54,50336.0,64.8023,64.8114,64.6282,64.6282,50336.0
2018-05-29 14:05:00,70.55,70.66,70.55,70.61,43569.0,64.6374,64.7382,64.6374,64.6923,43569.0
2018-05-29 14:10:00,70.62,70.63,70.53,70.58,35882.0,64.7015,64.7107,64.619,64.6649,35882.0
2018-05-29 14:15:00,70.58,70.59,70.49,70.49,43032.0,64.6649,64.674,64.5824,64.5824,43032.0
2018-05-29 14:20:00,70.51,70.53,70.43,70.51,58920.0,64.6007,64.619,64.5274,64.6007,58920.0
2018-05-29 14:25:00,70.51,70.74,70.51,70.73,51655.0,64.6007,64.8114,64.6007,64.8023,51655.0
2018-05-29 14:30:00,70.73,70.78,70.68,70.73,42617.0,64.8023,64.8481,64.7565,64.8023,42617.0
2018-05-29 14:35:00,70.74,70.74,70.62,70.62,29768.0,64.8114,64.8114,64.7015,64.7015,29768.0
2018-05-29 14:40:00,70.62,70.68,70.51,70.53,59961.0,64.7015,64.7565,64.6007,64.619,59961.0
2018-05-29 14:45:00,70.52,70.64,70.51,70.55,27000.0,64.6099,64.7198,64.6007,64.6374,27000.0
2018-05-29 14:50:00,70.54,70.59,70.54,70.54,112861.0,64.6282,64.674,64.6282,64.6282,112861.0
2018-05-29 14:55:00,70.54,70.62,70.53,70.58,30702.0,64.6282,64.7015,64.619,64.6649,30702.0
2018-05-29 15:00:00,70.58,70.69,70.56,70.61,43227.0,64.6649,64.7656,64.6465,64.6923,43227.0
2018-05-29 15:05:00,70.61,70.7,70.59,70.69,55525.0,64.6923,64.7748,64.674,64.7656,55525.0
2018-05-29 15:10:00,70.69,70.73,70.66,70.66,50139.0,64.7656,64.8023,64.7382,64.7382,50139.0
2018-05-29 15:15:00,70.65,70.7,70.64,70.65,45668.0,64.729,64.7748,64.7198,64.729,45668.0
2018-05-29 15:20:00,70.64,70.66,70.61,70.64,37029.0,64.7198,64.7382,64.6923,64.7198,37029.0
2018-05-29 15:25:00,70.65,70.7,70.6,70.69,46972.0,64.729,64.7748,64.6832,64.7656,46972.0
2018-05-29 15:30:00,70.69,70.78,70.66,70.77,79171.0,64.7656,64.8481,64.7382,64.8389,79171.0
2018-05-29 15:35:00,70.76,70.86,70.74,70.77,92319.0,64.8298,64.9214,64.8114,64.8389,92319.0
2018-05-29 15:40:00,70.78,70.88,70.74,70.85,110329.0,64.8481,64.9397,64.8114,64.9122,110329.0
2018-05-29 15:45:00,70.84,70.93,70.84,70.89,111997.0,64.9031,64.9855,64.9031,64.9489,111997.0
2018-05-29 15:50:00,70.9,70.94,70.84,70.85,112807.0,64.958,64.9947,64.9031,64.9122,112807.0
2018-05-29 15:55:00,70.86,70.92,70.82,70.91,269253.0,64.9214,64.9764,64.8847,64.9672,269253.0
2018-05-30 09:30:00,71.46,72.29,71.25,71.83,326465.0,65.4711,66.2315,65.2787,65.8101,326465.0
2018-05-30 09:35:00,71.84,71.86,71.56,71.59,132170.0,65.8193,65.8376,65.5627,65.5902,132170.0
2018-05-30 09:40:00,71.61,71.72,71.37,71.47,72941.0,65.6085,65.7093,65.3886,65.4803,72941.0
2018-05-30 09:45:00,71.48,71.67,71.44,71.44,42165.0,65.4894,65.6635,65.4528,65.4528,42165.0
2018-05-30 09:50:00,71.45,71.47,71.27,71.29,38851.0,65.4619,65.4803,65.297,65.3154,38851.0
2018-05-30 09:55:00,71.28,71.38,71.09,71.09,101883.0,65.3062,65.3978,65.1321,65.1321,101883.0
2018-05-30 10:00:00,71.09,71.24,71.07,71.2,109923.0,65.1321,65.2695,65.1138,65.2329,109923.0
2018-05-30 10:05:00,71.2,71.28,71.15,71.2,80112.0,65.2329,65.3062,65.1871,65.2329,80112.0
2018-05-30 10:10:00,71.2,71.23,71.02,71.04,168174.0,65.2329,65.2604,65.068,65.0863,168174.0
2018-05-30 10:15:00,71.04,71.15,71.0,71.09,168998.0,65.0863,65.1871,65.0497,65.1321,168998.0
2018-05-30 10:20:00,71.1,71.11,71.0,71.06,136909.0,65.1413,65.1504,65.0497,65.1046,136909.0
2018-05-30 10:25:00,71.07,71.07,70.94,71.06,61987.0,65.1138,65.1138,64.9947,65.1046,61987.0
2018-05-30 10:30:00,71.06,71.39,71.06,71.39,65846.0,65.1046,65.407,65.1046,65.407,65846.0
2018-05-30 10:35:00,71.38,71.51,71.16,71.17,97857.0,65.3978,65.5169,65.1962,65.2054,97857.0
2018-05-30 10:40:00,71.19,71.3,71.13,71.24,80994.0,65.2237,65.3245,65.1688,65.2695,80994.0
2018-05-30 10:45:00,71.24,71.28,71.17,71.21,73136.0,65.2695,65.3062,65.2054,65.2421,73136.0
2018-05-30 10:50:00,71.21,71.25,71.17,71.22,45133.0,65.2421,65.2787,65.2054,65.2512,45133.0
2018-05-30 10:55:00,71.22,71.25,71.19,71.24,53557.0,65.2512,65.2787,65.2237,65.2695,53557.0
2018-05-30 11:00:00,71.23,71.27,71.19,71.21,77919.0,65.2604,65.297,65.2237,65.2421,77919.0
2018-05-30 11:05:00,71.21,71.22,71.12,71.18,38312.0,65.2421,65.2512,65.1596,65.2146,38312.0
2018-05-30 11:10:00,71.18,71.24,71.18,71.22,33818.0,65.2146,65.2695,65.2146,65.2512,33818.0
2018-05-30 11:15:00,71.22,71.44,71.2,71.43,78934.0,65.2512,65.4528,65.2329,65.4436,78934.0
2018-05-30 11:20:00,71.43,71.43,71.33,71.35,73733.0,65.4436,65.4436,65.352,65.3703,73733.0
2018-05-30 11:25:00,71.34,71.38,71.27,71.28,36398.0,65.3612,65.3978,65.297,65.3062,36398.0
2018-05-30 11:30:00,71.29,71.4,71.29,71.36,137601.0,65.3154,65.4161,65.3154,65.3795,137601.0
2018-05-30 11:35:00,71.35,71.39,71.33,71.34,44084.0,65.3703,65.407,65.352,65.3612,44084.0
2018-05-30 11:40:00,71.34,71.36,71.27,71.29,23688.0,65.3612,65.3795,65.297,65.3154,23688.0
2018-05-30 11:45:00,71.28,71.33,71.26,71.31,35440.0,65.3062,65.352,65.2879,65.3337,35440.0
2018-05-30 11:50:00,71.31,71.32,71.23,71.31,38347.0,65.3337,65.3428,65.2604,65.3337,38347.0
2018-05-30 11:55:00,71.31,71.42,71.29,71.3,53136.0,65.3337,65.4345,65.3154,65.3245,53136.0
2018-05-30 12:00:00,71.3,71.34,71.27,71.32,31037.0,65.3245,65.3612,65.297,65.3428,31037.0
2018-05-30 12:05:00,71.33,71.36,71.28,71.31,53822.0,65.352,65.3795,65.3062,65.3337,53822.0
2018-05-30 12:10:00,71.31,71.38,71.3,71.34,60142.0,65.3337,65.3978,65.3245,65.3612,60142.0
2018-05-30 12:15:00,71.35,71.44,71.35,71.44,24615.0,65.3703,65.4528,65.3703,65.4528,24615.0
2018-05-30 12:20:00,71.45,71.53,71.45,71.53,36088.0,65.4619,65.5352,65.4619,65.5352,36088.0
2018-05-30 12:25:00,71.53,71.58,71.5,71.55,27632.0,65.5352,65.581,65.5078,65.5536,27632.0
2018-05-30 12:30:00,71.56,71.63,71.55,71.61,26174.0,65.5627,65.6269,65.5536,65.6085,26174.0
2018-05-30 12:35:00,71.61,71.69,71.61,71.67,26084.0,65.6085,65.6818,65.6085,65.6635,26084.0
2018-05-30 12:40:00,71.67,71.72,71.63,71.71,38152.0,65.6635,65.7093,65.6269,65.7002,38152.0
2018-05-30 12:45:00,71.71,71.77,71.69,71.74,17863.0,65.7002,65.7551,65.6818,65.7276,17863.0
2018-05-30 12:50:00,71.74,71.81,71.73,71.78,21588.0,65.7276,65.7918,65.7185,65.7643,21588.0
2018-05-30 12:55:00,71.8,71.9,71.8,71.88,62770.0,65.7826,65.8742,65.7826,65.8559,62770.0
2018-05-30 13:00:00,71.89,71.94,71.85,71.93,41969.0,65.8651,65.9109,65.8284,65.9017,41969.0
2018-05-30 13:05:00,71.93,71.96,71.89,71.94,26543.0,65.9017,65.9292,65.8651,65.9109,26543.0
2018-05-30 13:10:00,71.94,71.95,71.88,71.95,35934.0,65.9109,65.92,65.8559,65.92,35934.0
2018-05-30 13:15:00,71.95,71.98,71.9,71.97,54757.0,65.92,65.9475,65.8742,65.9384,54757.0
2018-05-30 13:20:00,71.98,72.04,71.97,72.02,73542.0,65.9475,66.0025,65.9384,65.9842,73542.0
2018-05-30 13:25:00,72.02,72.02,71.94,71.95,29471.0,65.9842,65.9842,65.9109,65.92,29471.0
2018-05-30 13:30:00,71.95,72.0,71.95,71.99,31716.0,65.92,65.9659,65.92,65.9567,31716.0
2018-05-30 13:35:00,71.99,72.02,71.97,72.01,22934.0,65.9567,65.9842,65.9384,65.975,22934.0
2018-05-30 13:40:00,72.01,72.07,72.0,72.05,27739.0,65.975,66.03,65.9659,66.0117,27739.0
2018-05-30 13:45:00,72.05,72.1,72.01,72.07,26422.0,66.0117,66.0575,65.975,66.03,26422.0
2018-05-30 13:50:00,72.07,72.07,71.99,72.01,30053.0,66.03,66.03,65.9567,65.975,30053.0
2018-05-30 13:55:00,72.01,72.12,72.01,72.12,44500.0,65.975,66.0758,65.975,66.0758,44500.0
2018-05-30 14:00:00,72.12,72.15,72.11,72.11,32036.0,66.0758,66.1033,66.0666,66.0666,32036.0
2018-05-30 14:05:00,72.1,72.1,72.05,72.08,26254.0,66.0575,66.0575,66.0117,66.0391,26254.0
2018-05-30 14:10:00,72.09,72.1,72.0,72.02,40732.0,66.0483,66.0575,65.9659,65.9842,40732.0
2018-05-30 14:15:00,72.01,72.06,71.99,72.06,37480.0,65.975,66.0208,65.9567,66.0208,37480.0
2018-05-30 14:20:00,72.06,72.17,72.05,72.1,37492.0,66.0208,66.1216,66.0117,66.0575,37492.0
2018-05-30 14:25:00,72.1,72.15,72.09,72.09,25804.0,66.0575,66.1033,66.0483,66.0483,25804.0
2018-05-30 14:30:00,72.09,72.16,72.06,72.13,28123.0,66.0483,66.1124,66.0208,66.085,28123.0
2018-05-30 14:35:00,72.13,72.17,72.1,72.11,31545.0,66.085,66.1216,66.0575,66.0666,31545.0
2018-05-30 14:40:00,72.11,72.14,72.01,72.02,35552.0,66.0666,66.0941,65.975,65.9842,35552.0
2018-05-30 14:45:00,72.02,72.07,72.0,72.06,28139.0,65.9842,66.03,65.9659,66.0208,28139.0
2018-05-30 14:50:00,72.06,72.11,72.06,72.07,37784.0,66.0208,66.0666,66.0208,66.03,37784.0
2018-05-30 14:55:00,72.06,72.14,72.05,72.14,26725.0,66.0208,66.0941,66.0117,66.0941,26725.0
2018-05-30 15:00:00,72.14,72.17,72.13,72.13,37071.0,66.0941,66.1216,66.085,66.085,37071.0
2018-05-30 15:05:00,72.13,72.15,72.12,72.13,32191.0,66.085,66.1033,66.0758,66.085,32191.0
2018-05-30 15:10:00,72.13,72.17,72.12,72.14,39196.0,66.085,66.1216,66.0758,66.0941,39196.0
2018-05-30 15:15:00,72.14,72.17,72.12,72.16,47485.0,66.0941,66.1216,66.0758,66.1124,47485.0
2018-05-30 15:20:00,72.16,72.19,72.12,72.14,63018.0,66.1124,66.1399,66.0758,66.0941,63018.0
2018-05-30 15:25:00,72.15,72.16,72.13,72.13,46210.0,66.1033,66.1124,66.085,66.085,46210.0
2018-05-30 15:30:00,72.13,72.18,72.11,72.17,114227.0,66.085,66.1308,66.0666,66.1216,114227.0
2018-05-30 15:35:00,72.17,72.17,72.12,72.13,81220.0,66.1216,66.1216,66.0758,66.085,81220.0
2018-05-30 15:40:00,72.13,72.24,72.12,72.23,119885.0,66.085,66.1857,66.0758,66.1766,119885.0
2018-05-30 15:45:00,72.24,72.25,72.16,72.23,177534.0,66.1857,66.1949,66.1124,66.1766,177534.0
2018-05-30 15:50:00,72.24,72.28,72.2,72.23,146216.0,66.1857,66.2224,66.1491,66.1766,146216.0
2018-05-30 15:55:00,72.23,72.28,72.2,72.22,295267.0,66.1766,66.2224,66.1491,66.1674,295267.0
2018-05-31 09:30:00,72.0,72.22,71.71,71.98,187167.0,65.9659,66.1674,65.7002,65.9475,187167.0
2018-05-31 09:35:00,71.96,72.06,71.86,71.89,68133.0,65.9292,66.0208,65.8376,65.8651,68133.0
2018-05-31 09:40:00,71.92,72.01,71.81,71.81,34368.0,65.8926,65.975,65.7918,65.7918,34368.0
2018-05-31 09:45:00,71.81,72.04,71.81,72.0,46976.0,65.7918,66.0025,65.7918,65.9659,46976.0
2018-05-31 09:50:00,72.01,72.07,71.88,72.06,115114.0,65.975,66.03,65.8559,66.0208,115114.0
2018-05-31 09:55:00,72.05,72.05,71.93,71.97,47050.0,66.0117,66.0117,65.9017,65.9384,47050.0
2018-05-31 10:00:00,71.96,71.99,71.92,71.97,53482.0,65.9292,65.9567,65.8926,65.9384,53482.0
2018-05-31 10:05:00,71.97,71.98,71.78,71.84,52693.0,65.9384,65.9475,65.7643,65.8193,52693.0
2018-05-31 10:10:00,71.83,71.84,71.73,71.79,47489.0,65.8101,65.8193,65.7185,65.7734,47489.0
2018-05-31 10:15:00,71.81,71.82,71.72,71.73,38731.0,65.7918,65.8009,65.7093,65.7185,38731.0
2018-05-31 10:20:00,71.73,71.81,71.68,71.69,49952.0,65.7185,65.7918,65.6727,65.6818,49952.0
2018-05-31 10:25:00,71.68,71.69,71.59,71.61,41952.0,65.6727,65.6818,65.5902,65.6085,41952.0
2018-05-31 10:30:00,71.61,71.63,71.55,71.57,55811.0,65.6085,65.6269,65.5536,65.5719,55811.0
2018-05-31 10:35:00,71.58,71.61,71.47,71.47,64198.0,65.581,65.6085,65.4803,65.4803,64198.0
2018-05-31 10:40:00,71.47,71.59,71.47,71.57,84185.0,65.4803,65.5902,65.4803,65.5719,84185.0
2018-05-31 10:45:00,71.58,71.6,71.43,71.43,81636.0,65.581,65.5994,65.4436,65.4436,81636.0
2018-05-31 10:50:00,71.44,71.44,71.33,71.37,70484.0,65.4528,65.4528,65.352,65.3886,70484.0
2018-05-31 10:55:00,71.37,71.37,71.23,71.31,65493.0,65.3886,65.3886,65.2604,65.3337,65493.0
2018-05-31 11:00:00,71.31,71.37,71.26,71.33,66799.0,65.3337,65.3886,65.2879,65.352,66799.0
2018-05-31 11:05:00,71.33,71.45,71.31,71.45,57408.0,65.352,65.4619,65.3337,65.4619,57408.0
2018-05-31 11:10:00,71.47,71.53,71.44,71.5,70012.0,65.4803,65.5352,65.4528,65.5078,70012.0
2018-05-31 11:15:00,71.49,71.55,71.48,71.55,45688.0,65.4986,65.5536,65.4894,65.5536,45688.0
2018-05-31 11:20:00,71.54,71.65,71.53,71.65,38818.0,65.5444,65.6452,65.5352,65.6452,38818.0
2018-05-31 11:25:00,71.65,71.97,71.65,71.96,163533.0,65.6452,65.9384,65.6452,65.9292,163533.0
2018-05-31 11:30:00,71.97,71.97,71.8,71.83,44959.0,65.9384,65.9384,65.7826,65.8101,44959.0
2018-05-31 11:35:00,71.82,72.0,71.81,71.94,25241.0,65.8009,65.9659,65.7918,65.9109,25241.0
2018-05-31 11:40:00,71.93,72.1,71.93,72.06,43783.0,65.9017,66.0575,65.9017,66.0208,43783.0
2018-05-31 11:45:00,72.06,72.2,72.05,72.12,143189.0,66.0208,66.1491,66.0117,66.0758,143189.0
2018-05-31 11:50:00,72.11,72.14,72.0,72.07,26708.0,66.0666,66.0941,65.9659,66.03,26708.0
2018-05-31 11:55:00,72.07,72.17,72.07,72.13,25595.0,66.03,66.1216,66.03,66.085,25595.0
2018-05-31 12:00:00,72.12,72.12,72.0,72.01,23116.0,66.0758,66.0758,65.9659,65.975,23116.0
2018-05-31 12:05:00,72.01,72.04,71.97,71.97,23373.0,65.975,66.0025,65.9384,65.9384,23373.0
2018-05-31 12:10:00,71.98,72.01,71.96,71.97,13725.0,65.9475,65.975,65.9292,65.9384,13725.0
2018-05-31 12:15:00,71.96,71.99,71.95,71.99,13327.0,65.9292,65.9567,65.92,65.9567,13327.0
2018-05-31 12:20:00,71.99,72.03,71.98,72.01,17543.0,65.9567,65.9933,65.9475,65.975,17543.0
2018-05-31 12:25:00,72.01,72.04,71.98,72.02,33724.0,65.975,66.0025,65.9475,65.9842,33724.0
2018-05-31 12:30:00,72.01,72.02,71.97,72.0,19334.0,65.975,65.9842,65.9384,65.9659,19334.0
2018-05-31 12:35:00,71.99,72.06,71.98,72.03,23848.0,65.9567,66.0208,65.9475,65.9933,23848.0
2018-05-31 12:40:00,72.01,72.11,72.0,72.11,20335.0,65.975,66.0666,65.9659,66.0666,20335.0
2018-05-31 12:45:00,72.11,72.12,72.05,72.07,25237.0,66.0666,66.0758,66.0117,66.03,25237.0
2018-05-31 12:50:00,72.08,72.12,72.07,72.12,16833.0,66.0391,66.0758,66.03,66.0758,16833.0
2018-05-31 12:55:00,72.12,72.14,72.01,72.07,35900.0,66.0758,66.0941,65.975,66.03,35900.0
2018-05-31 13:00:00,72.06,72.13,72.03,72.06,35613.0,66.0208,66.085,65.9933,66.0208,35613.0
2018-05-31 13:05:00,72.06,72.08,72.05,72.07,19268.0,66.0208,66.0391,66.0117,66.03,19268.0
2018-05-31 13:10:00,72.06,72.07,72.02,72.04,15000.0,66.0208,66.03,65.9842,66.0025,15000.0
2018-05-31 13:15:00,72.05,72.08,72.04,72.05,19230.0,66.0117,66.0391,66.0025,66.0117,19230.0
2018-05-31 13:20:00,72.05,72.08,72.04,72.05,13783.0,66.0117,66.0391,66.0025,66.0117,13783.0
2018-05-31 13:25:00,72.06,72.07,72.01,72.05,16071.0,66.0208,66.03,65.975,66.0117,16071.0
2018-05-31 13:30:00,72.06,72.08,71.98,71.98,22603.0,66.0208,66.0391,65.9475,65.9475,22603.0
2018-05-31 13:35:00,71.98,72.01,71.96,71.97,15998.0,65.9475,65.975,65.9292,65.9384,15998.0
2018-05-31 13:40:00,71.97,71.99,71.93,71.95,16178.0,65.9384,65.9567,65.9017,65.92,16178.0
2018-05-31 13:45:00,71.96,71.96,71.9,71.92,20196.0,65.9292,65.9292,65.8742,65.8926,20196.0
2018-05-31 13:50:00,71.92,71.92,71.81,71.84,30877.0,65.8926,65.8926,65.7918,65.8193,30877.0
2018-05-31 13:55:00,71.84,71.85,71.76,71.76,26182.0,65.8193,65.8284,65.746,65.746,26182.0
2018-05-31 14:00:00,71.76,71.79,71.7,71.77,31903.0,65.746,65.7734,65.691,65.7551,31903.0
2018-05-31 14:05:00,71.77,71.79,71.72,71.74,14268.0,65.7551,65.7734,65.7093,65.7276,14268.0
2018-05-31 14:10:00,71.74,71.77,71.72,71.74,19776.0,65.7276,65.7551,65.7093,65.7276,19776.0
2018-05-31 14:15:00,71.74,71.87,71.72,71.86,22907.0,65.7276,65.8467,65.7093,65.8376,22907.0
2018-05-31 14:20:00,71.85,71.87,71.84,71.84,13651.0,65.8284,65.8467,65.8193,65.8193,13651.0
2018-05-31 14:25:00,71.85,71.87,71.82,71.82,22473.0,65.8284,65.8467,65.8009,65.8009,22473.0
2018-05-31 14:30:00,71.82,71.83,71.79,71.83,31607.0,65.8009,65.8101,65.7734,65.8101,31607.0
2018-05-31 14:35:00,71.82,71.82,71.8,71.81,14557.0,65.8009,65.8009,65.7826,65.7918,14557.0
2018-05-31 14:40:00,71.81,71.81,71.75,71.8,29361.0,65.7918,65.7918,65.7368,65.7826,29361.0
2018-05-31 14:45:00,71.8,71.86,71.78,71.84,26691.0,65.7826,65.8376,65.7643,65.8193,26691.0
2018-05-31 14:50:00,71.84,71.89,71.82,71.88,26283.0,65.8193,65.8651,65.8009,65.8559,26283.0
2018-05-31 14:55:00,71.88,71.94,71.86,71.87,59686.0,65.8559,65.9109,65.8376,65.8467,59686.0
2018-05-31 15:00:00,71.88,71.91,71.81,71.81,61137.0,65.8559,65.8834,65.7918,65.7918,61137.0
2018-05-31 15:05:00,71.82,71.9,71.81,71.88,48126.0,65.8009,65.8742,65.7918,65.8559,48126.0
2018-05-31 15:10:00,71.88,71.9,71.84,71.87,24999.0,65.8559,65.8742,65.8193,65.8467,24999.0
2018-05-31 15:15:00,71.87,71.89,71.85,71.86,29464.0,65.8467,65.8651,65.8284,65.8376,29464.0
2018-05-31 15:20:00,71.86,71.87,71.79,71.79,40877.0,65.8376,65.8467,65.7734,65.7734,40877.0
2018-05-31 15:25:00,71.79,71.83,71.79,71.83,25765.0,65.7734,65.8101,65.7734,65.8101,25765.0
2018-05-31 15:30:00,71.83,71.87,71.8,71.84,53131.0,65.8101,65.8467,65.7826,65.8193,53131.0
2018-05-31 15:35:00,71.84,71.93,71.83,71.88,69018.0,65.8193,65.9017,65.8101,65.8559,69018.0
2018-05-31 15:40:00,71.87,71.89,71.77,71.78,59478.0,65.8467,65.8651,65.7551,65.7643,59478.0
2018-05-31 15:45:00,71.78,71.81,71.71,71.71,114429.0,65.7643,65.7918,65.7002,65.7002,114429.0
2018-05-31 15:50:00,71.71,71.72,71.67,71.7,136438.0,65.7002,65.7093,65.6635,65.691,136438.0
2018-05-31 15:55:00,71.69,71.83,71.67,71.8,558631.0,65.6818,65.8101,65.6635,65.7826,558631.0
2018-06-01 09:30:00,72.12,72.5,72.12,72.4,184756.0,66.2574,66.6065,66.2574,66.5147,184756.0
2018-06-01 09:35:00,72.41,72.59,72.27,72.34,111518.0,66.5238,66.6892,66.3952,66.4595,111518.0
2018-06-01 09:40:00,72.35,72.44,72.28,72.37,36088.0,66.4687,66.5514,66.4044,66.4871,36088.0
2018-06-01 09:45:00,72.38,72.41,72.32,72.35,51738.0,66.4963,66.5238,66.4412,66.4687,51738.0
2018-06-01 09:50:00,72.36,72.47,72.35,72.35,56890.0,66.4779,66.579,66.4687,66.4687,56890.0
2018-06-01 09:55:00,72.35,72.45,72.29,72.45,63948.0,66.4687,66.5606,66.4136,66.5606,63948.0
2018-06-01 10:00:00,72.45,72.51,72.43,72.49,48809.0,66.5606,66.6157,66.5422,66.5973,48809.0
2018-06-01 10:05:00,72.5,72.54,72.47,72.5,39651.0,66.6065,66.6433,66.579,66.6065,39651.0
2018-06-01 10:10:00,72.5,72.51,72.4,72.4,29734.0,66.6065,66.6157,66.5147,66.5147,29734.0
2018-06-01 10:15:00,72.4,72.41,72.31,72.36,39057.0,66.5147,66.5238,66.432,66.4779,39057.0
2018-06-01 10:20:00,72.36,72.54,72.36,72.5,65395.0,66.4779,66.6433,66.4779,66.6065,65395.0
2018-06-01 10:25:00,72.5,72.51,72.36,72.4,21628.0,66.6065,66.6157,66.4779,66.5147,21628.0
2018-06-01 10:30:00,72.41,72.47,72.41,72.44,43380.0,66.5238,66.579,66.5238,66.5514,43380.0
2018-06-01 10:35:00,72.44,72.44,72.31,72.35,28498.0,66.5514,66.5514,66.432,66.4687,28498.0
2018-06-01 10:40:00,72.35,72.35,72.17,72.23,38867.0,66.4687,66.4687,66.3034,66.3585,38867.0
2018-06-01 10:45:00,72.22,72.36,72.22,72.33,57113.0,66.3493,66.4779,66.3493,66.4503,57113.0
2018-06-01 10:50:00,72.33,72.48,72.31,72.48,32732.0,66.4503,66.5882,66.432,66.5882,32732.0
2018-06-01 10:55:00,72.47,72.51,72.41,72.41,33285.0,66.579,66.6157,66.5238,66.5238,33285.0
2018-06-01 11:00:00,72.41,72.47,72.4,72.46,43733.0,66.5238,66.579,66.5147,66.5698,43733.0
2018-06-01 11:05:00,72.45,72.56,72.44,72.51,78828.0,66.5606,66.6617,66.5514,66.6157,78828.0
2018-06-01 11:10:00,72.5,72.6,72.48,72.59,50989.0,66.6065,66.6984,66.5882,66.6892,50989.0
2018-06-01 11:15:00,72.59,72.66,72.57,72.62,33146.0,66.6892,66.7535,66.6708,66.7168,33146.0
2018-06-01 11:20:00,72.62,72.71,72.62,72.68,25116.0,66.7168,66.7995,66.7168,66.7719,25116.0
2018-06-01 11:25:00,72.68,72.78,72.67,72.7,56424.0,66.7719,66.8638,66.7627,66.7903,56424.0
2018-06-01 11:30:00,72.7,72.76,72.65,72.7,40197.0,66.7903,66.8454,66.7443,66.7903,40197.0
2018-06-01 11:35:00,72.71,72.74,72.68,72.69,25147.0,66.7995,66.827,66.7719,66.7811,25147.0
2018-06-01 11:40:00,72.68,72.69,72.61,72.62,41949.0,66.7719,66.7811,66.7076,66.7168,41949.0
2018-06-01 11:45:00,72.61,72.65,72.57,72.58,39086.0,66.7076,66.7443,66.6708,66.68,39086.0
2018-06-01 11:50:00,72.57,72.65,72.56,72.63,33642.0,66.6708,66.7443,66.6617,66.726,33642.0
2018-06-01 11:55:00,72.64,72.65,72.63,72.64,15088.0,66.7351,66.7443,66.726,66.7351,15088.0
2018-06-01 12:00:00,72.64,72.66,72.6,72.66,22278.0,66.7351,66.7535,66.6984,66.7535,22278.0
2018-06-01 12:05:00,72.66,72.72,72.65,72.71,18636.0,66.7535,66.8086,66.7443,66.7995,18636.0
2018-06-01 12:10:00,72.71,72.77,72.69,72.76,27656.0,66.7995,66.8546,66.7811,66.8454,27656.0
2018-06-01 12:15:00,72.76,72.84,72.76,72.77,43450.0,66.8454,66.9189,66.8454,66.8546,43450.0
2018-06-01 12:20:00,72.78,72.81,72.77,72.77,24193.0,66.8638,66.8913,66.8546,66.8546,24193.0
2018-06-01 12:25:00,72.77,72.77,72.72,72.72,17343.0,66.8546,66.8546,66.8086,66.8086,17343.0
2018-06-01 12:30:00,72.72,72.76,72.69,72.75,37370.0,66.8086,66.8454,66.7811,66.8362,37370.0
2018-06-01 12:35:00,72.75,72.79,72.7,72.77,77317.0,66.8362,66.873,66.7903,66.8546,77317.0
2018-06-01 12:40:00,72.77,72.77,72.73,72.77,23960.0,66.8546,66.8546,66.8178,66.8546,23960.0
2018-06-01 12:45:00,72.76,72.79,72.74,72.75,32888.0,66.8454,66.873,66.827,66.8362,32888.0
2018-06-01 12:50:00,72.74,72.77,72.74,72.75,38133.0,66.827,66.8546,66.827,66.8362,38133.0
2018-06-01 12:55:00,72.75,72.8,72.74,72.8,19245.0,66.8362,66.8821,66.827,66.8821,19245.0
2018-06-01 13:00:00,72.8,72.82,72.8,72.8,22029.0,66.8821,66.9005,66.8821,66.8821,22029.0
2018-06-01 13:05:00,72.8,72.86,72.8,72.86,15425.0,66.8821,66.9373,66.8821,66.9373,15425.0
2018-06-01 13:10:00,72.86,72.86,72.79,72.81,28974.0,66.9373,66.9373,66.873,66.8913,28974.0
2018-06-01 13:15:00,72.81,72.83,72.8,72.82,13998.0,66.8913,66.9097,66.8821,66.9005,13998.0
2018-06-01 13:20:00,72.82,72.87,72.81,72.87,23453.0,66.9005,66.9465,66.8913,66.9465,23453.0
2018-06-01 13:25:00,72.87,72.9,72.85,72.9,19065.0,66.9465,66.974,66.9281,66.974,19065.0
2018-06-01 13:30:00,72.9,72.92,72.86,72.88,36627.0,66.974,66.9924,66.9373,66.9556,36627.0
2018-06-01 13:35:00,72.88,72.9,72.87,72.9,16988.0,66.9556,66.974,66.9465,66.974,16988.0
2018-06-01 13:40:00,72.89,72.94,72.89,72.91,25668.0,66.9648,67.0108,66.9648,66.9832,25668.0
2018-06-01 13:45:00,72.9,72.94,72.89,72.91,23369.0,66.974,67.0108,66.9648,66.9832,23369.0
2018-06-01 13:50:00,72.9,72.94,72.9,72.92,17064.0,66.974,67.0108,66.974,66.9924,17064.0
2018-06-01 13:55:00,72.92,72.95,72.9,72.93,28597.0,66.9924,67.0199,66.974,67.0016,28597.0
2018-06-01 14:00:00,72.93,72.94,72.89,72.92,42125.0,67.0016,67.0108,66.9648,66.9924,42125.0
2018-06-01 14:05:00,72.92,72.92,72.86,72.88,41996.0,66.9924,66.9924,66.9373,66.9556,41996.0
2018-06-01 14:10:00,72.88,72.91,72.85,72.87,26767.0,66.9556,66.9832,66.9281,66.9465,26767.0
2018-06-01 14:15:00,72.87,72.87,72.83,72.84,20314.0,66.9465,66.9465,66.9097,66.9189,20314.0
2018-06-01 14:20:00,72.86,72.89,72.84,72.87,25525.0,66.9373,66.9648,66.9189,66.9465,25525.0
2018-06-01 14:25:00,72.86,72.87,72.8,72.81,37527.0,66.9373,66.9465,66.8821,66.8913,37527.0
2018-06-01 14:30:00,72.81,72.81,72.73,72.74,28306.0,66.8913,66.8913,66.8178,66.827,28306.0
2018-06-01 14:35:00,72.73,72.78,72.73,72.77,18853.0,66.8178,66.8638,66.8178,66.8546,18853.0
2018-06-01 14:40:00,72.76,72.84,72.76,72.84,31898.0,66.8454,66.9189,66.8454,66.9189,31898.0
2018-06-01 14:45:00,72.85,72.88,72.84,72.88,18740.0,66.9281,66.9556,66.9189,66.9556,18740.0
2018-06-01 14:50:00,72.87,72.9,72.87,72.87,30995.0,66.9465,66.974,66.9465,66.9465,30995.0
2018-06-01 14:55:00,72.87,72.89,72.83,72.84,22470.0,66.9465,66.9648,66.9097,66.9189,22470.0
2018-06-01 15:00:00,72.84,72.84,72.8,72.8,43916.0,66.9189,66.9189,66.8821,66.8821,43916.0
2018-06-01 15:05:00,72.8,72.81,72.73,72.76,29482.0,66.8821,66.8913,66.8178,66.8454,29482.0
2018-06-01 15:10:00,72.75,72.75,72.68,72.68,37143.0,66.8362,66.8362,66.7719,66.7719,37143.0
2018-06-01 15:15:00,72.69,72.7,72.65,72.66,23177.0,66.7811,66.7903,66.7443,66.7535,23177.0
2018-06-01 15:20:00,72.65,72.66,72.61,72.62,31509.0,66.7443,66.7535,66.7076,66.7168,31509.0
2018-06-01 15:25:00,72.62,72.63,72.6,72.62,31283.0,66.7168,66.726,66.6984,66.7168,31283.0
2018-06-01 15:30:00,72.62,72.68,72.61,72.67,33073.0,66.7168,66.7719,66.7076,66.7627,33073.0
2018-06-01 15:35:00,72.67,72.7,72.66,72.68,40835.0,66.7627,66.7903,66.7535,66.7719,40835.0
2018-06-01 15:40:00,72.67,72.68,72.64,72.67,51235.0,66.7627,66.7719,66.7351,66.7627,51235.0
2018-06-01 15:45:00,72.67,72.71,72.65,72.69,105155.0,66.7627,66.7995,66.7443,66.7811,105155.0
2018-06-01 15:50:00,72.69,72.77,72.67,72.77,100125.0,66.7811,66.8546,66.7627,66.8546,100125.0
2018-06-01 15:55:00,72.76,72.77,72.7,72.75,232515.0,66.8454,66.8546,66.7903,66.8362,232515.0
2018-06-04 09:30:00,73.0,73.2,72.89,72.98,144296.0,67.0659,67.2496,66.9648,67.0475,144296.0
2018-06-04 09:35:00,72.99,73.03,72.81,72.89,91879.0,67.0567,67.0934,66.8913,66.9648,91879.0
2018-06-04 09:40:00,72.89,73.08,72.88,72.97,64892.0,66.9648,67.1394,66.9556,67.0383,64892.0
2018-06-04 09:45:00,72.98,73.03,72.86,72.87,70299.0,67.0475,67.0934,66.9373,66.9465,70299.0
2018-06-04 09:50:00,72.85,72.95,72.79,72.95,74533.0,66.9281,67.0199,66.873,67.0199,74533.0
2018-06-04 09:55:00,72.94,73.01,72.89,72.98,51640.0,67.0108,67.0751,66.9648,67.0475,51640.0
2018-06-04 10:00:00,72.98,73.03,72.93,73.0,55992.0,67.0475,67.0934,67.0016,67.0659,55992.0
2018-06-04 10:05:00,72.98,73.03,72.9,72.9,54589.0,67.0475,67.0934,66.974,66.974,54589.0
2018-06-04 10:10:00,72.91,72.98,72.9,72.9,81211.0,66.9832,67.0475,66.974,66.974,81211.0
2018-06-04 10:15:00,72.91,73.04,72.88,73.04,57353.0,66.9832,67.1026,66.9556,67.1026,57353.0
2018-06-04 10:20:00,73.03,73.17,73.03,73.12,36398.0,67.0934,67.2221,67.0934,67.1761,36398.0
2018-06-04 10:25:00,73.11,73.14,73.04,73.05,37665.0,67.1669,67.1945,67.1026,67.1118,37665.0
2018-06-04 10:30:00,73.04,73.07,72.97,73.07,55589.0,67.1026,67.1302,67.0383,67.1302,55589.0
2018-06-04 10:35:00,73.06,73.07,72.94,73.02,73742.0,67.121,67.1302,67.0108,67.0843,73742.0
2018-06-04 10:40:00,73.03,73.06,72.96,72.99,39959.0,67.0934,67.121,67.0291,67.0567,39959.0
2018-06-04 10:45:00,72.99,73.03,72.97,72.99,25033.0,67.0567,67.0934,67.0383,67.0567,25033.0
2018-06-04 10:50:00,72.98,73.03,72.93,73.02,49409.0,67.0475,67.0934,67.0016,67.0843,49409.0
2018-06-04 10:55:00,73.03,73.1,73.02,73.08,47047.0,67.0934,67.1578,67.0843,67.1394,47047.0
2018-06-04 11:00:00,73.08,73.17,73.05,73.14,56655.0,67.1394,67.2221,67.1118,67.1945,56655.0
2018-06-04 11:05:00,73.15,73.15,73.06,73.14,41974.0,67.2037,67.2037,67.121,67.1945,41974.0
2018-06-04 11:10:00,73.14,73.16,73.09,73.12,38269.0,67.1945,67.2129,67.1486,67.1761,38269.0
2018-06-04 11:15:00,73.12,73.18,73.1,73.15,45488.0,67.1761,67.2313,67.1578,67.2037,45488.0
2018-06-04 11:20:00,73.14,73.16,73.07,73.07,32968.0,67.1945,67.2129,67.1302,67.1302,32968.0
2018-06-04 11:25:00,73.08,73.13,73.04,73.13,46457.0,67.1394,67.1853,67.1026,67.1853,46457.0
2018-06-04 11:30:00,73.13,73.19,73.1,73.19,27502.0,67.1853,67.2404,67.1578,67.2404,27502.0
2018-06-04 11:35:00,73.19,73.21,73.15,73.19,42681.0,67.2404,67.2588,67.2037,67.2404,42681.0
2018-06-04 11:40:00,73.2,73.26,73.19,73.26,28025.0,67.2496,67.3048,67.2404,67.3048,28025.0
2018-06-04 11:45:00,73.26,73.32,73.24,73.3,28854.0,67.3048,67.3599,67.2864,67.3415,28854.0
2018-06-04 11:50:00,73.3,73.3,73.23,73.25,17442.0,67.3415,67.3415,67.2772,67.2956,17442.0
2018-06-04 11:55:00,73.26,73.3,73.24,73.28,30271.0,67.3048,67.3415,67.2864,67.3231,30271.0
2018-06-04 12:00:00,73.28,73.33,73.27,73.33,29984.0,67.3231,67.3691,67.3139,67.3691,29984.0
2018-06-04 12:05:00,73.34,73.39,73.33,73.33,82360.0,67.3782,67.4242,67.3691,67.3691,82360.0
2018-06-04 12:10:00,73.33,73.34,73.27,73.34,25724.0,67.3691,67.3782,67.3139,67.3782,25724.0
2018-06-04 12:15:00,73.35,73.36,73.32,73.36,20645.0,67.3874,67.3966,67.3599,67.3966,20645.0
2018-06-04 12:20:00,73.37,73.4,73.36,73.38,24906.0,67.4058,67.4334,67.3966,67.415,24906.0
2018-06-04 12:25:00,73.38,73.4,73.37,73.4,29749.0,67.415,67.4334,67.4058,67.4334,29749.0
2018-06-04 12:30:00,73.4,73.48,73.4,73.48,32401.0,67.4334,67.5069,67.4334,67.5069,32401.0
2018-06-04 12:35:00,73.47,73.53,73.45,73.51,31788.0,67.4977,67.5528,67.4793,67.5344,31788.0
2018-06-04 12:40:00,73.52,73.53,73.48,73.5,19123.0,67.5436,67.5528,67.5069,67.5252,19123.0
2018-06-04 12:45:00,73.5,73.56,73.49,73.56,24945.0,67.5252,67.5804,67.5161,67.5804,24945.0
2018-06-04 12:50:00,73.55,73.6,73.55,73.56,22242.0,67.5712,67.6171,67.5712,67.5804,22242.0
2018-06-04 12:55:00,73.56,73.6,73.56,73.6,22721.0,67.5804,67.6171,67.5804,67.6171,22721.0
2018-06-04 13:00:00,73.61,73.66,73.59,73.64,34342.0,67.6263,67.6722,67.6079,67.6539,34342.0
2018-06-04 13:05:00,73.64,73.66,73.62,73.65,23529.0,67.6539,67.6722,67.6355,67.663,23529.0
2018-06-04 13:10:00,73.65,73.72,73.63,73.71,45777.0,67.663,67.7274,67.6447,67.7182,45777.0
2018-06-04 13:15:00,73.72,73.73,73.62,73.67,35174.0,67.7274,67.7365,67.6355,67.6814,35174.0
2018-06-04 13:20:00,73.67,73.69,73.66,73.67,24396.0,67.6814,67.6998,67.6722,67.6814,24396.0
2018-06-04 13:25:00,73.69,73.71,73.65,73.7,16370.0,67.6998,67.7182,67.663,67.709,16370.0
2018-06-04 13:30:00,73.7,73.7,73.65,73.66,34910.0,67.709,67.709,67.663,67.6722,34910.0
2018-06-04 13:35:00,73.65,73.69,73.64,73.67,19609.0,67.663,67.6998,67.6539,67.6814,19609.0
2018-06-04 13:40:00,73.67,73.68,73.59,73.64,43592.0,67.6814,67.6906,67.6079,67.6539,43592.0
2018-06-04 13:45:00,73.63,73.72,73.63,73.69,88568.0,67.6447,67.7274,67.6447,67.6998,88568.0
2018-06-04 13:50:00,73.69,73.7,73.66,73.67,30822.0,67.6998,67.709,67.6722,67.6814,30822.0
2018-06-04 13:55:00,73.67,73.71,73.65,73.71,39476.0,67.6814,67.7182,67.663,67.7182,39476.0
2018-06-04 14:00:00,73.72,73.73,73.71,73.73,17154.0,67.7274,67.7365,67.7182,67.7365,17154.0
2018-06-04 14:05:00,73.73,73.79,73.72,73.76,32058.0,67.7365,67.7917,67.7274,67.7641,32058.0
2018-06-04 14:10:00,73.75,73.76,73.71,73.72,27152.0,67.7549,67.7641,67.7182,67.7274,27152.0
2018-06-04 14:15:00,73.72,73.73,73.69,73.69,26192.0,67.7274,67.7365,67.6998,67.6998,26192.0
2018-06-04 14:20:00,73.69,73.74,73.68,73.69,44374.0,67.6998,67.7457,67.6906,67.6998,44374.0
2018-06-04 14:25:00,73.69,73.71,73.67,73.68,32912.0,67.6998,67.7182,67.6814,67.6906,32912.0
2018-06-04 14:30:00,73.68,73.77,73.68,73.76,38863.0,67.6906,67.7733,67.6906,67.7641,38863.0
2018-06-04 14:35:00,73.76,73.76,73.73,73.74,19600.0,67.7641,67.7641,67.7365,67.7457,19600.0
2018-06-04 14:40:00,73.75,73.75,73.71,73.73,41403.0,67.7549,67.7549,67.7182,67.7365,41403.0
2018-06-04 14:45:00,73.73,73.74,73.72,73.73,11169.0,67.7365,67.7457,67.7274,67.7365,11169.0
2018-06-04 14:50:00,73.73,73.76,73.73,73.76,36595.0,67.7365,67.7641,67.7365,67.7641,36595.0
2018-06-04 14:55:00,73.76,73.81,73.75,73.8,59840.0,67.7641,67.81,67.7549,67.8009,59840.0
2018-06-04 15:00:00,73.8,73.81,73.78,73.81,24858.0,67.8009,67.81,67.7825,67.81,24858.0
2018-06-04 15:05:00,73.81,73.84,73.8,73.81,40547.0,67.81,67.8376,67.8009,67.81,40547.0
2018-06-04 15:10:00,73.8,73.81,73.74,73.79,54545.0,67.8009,67.81,67.7457,67.7917,54545.0
2018-06-04 15:15:00,73.78,73.83,73.78,73.82,36787.0,67.7825,67.8284,67.7825,67.8192,36787.0
2018-06-04 15:20:00,73.83,73.83,73.78,73.81,43387.0,67.8284,67.8284,67.7825,67.81,43387.0
2018-06-04 15:25:00,73.81,73.83,73.78,73.8,46873.0,67.81,67.8284,67.7825,67.8009,46873.0
2018-06-04 15:30:00,73.8,73.81,73.79,73.8,54016.0,67.8009,67.81,67.7917,67.8009,54016.0
2018-06-04 15:35:00,73.81,73.81,73.79,73.81,53714.0,67.81,67.81,67.7917,67.81,53714.0
2018-06-04 15:40:00,73.8,73.8,73.76,73.78,85093.0,67.8009,67.8009,67.7641,67.7825,85093.0
2018-06-04 15:45:00,73.77,73.81,73.72,73.81,110829.0,67.7733,67.81,67.7274,67.81,110829.0
2018-06-04 15:50:00,73.81,73.85,73.78,73.78,134219.0,67.81,67.8468,67.7825,67.7825,134219.0
2018-06-04 15:55:00,73.79,73.87,73.78,73.82,292579.0,67.7917,67.8652,67.7825,67.8192,292579.0
2018-06-05 09:30:00,73.61,73.74,73.14,73.31,216297.0,67.6263,67.7457,67.1945,67.3507,216297.0
2018-06-05 09:35:00,73.31,73.41,73.17,73.22,66913.0,67.3507,67.4426,67.2221,67.268,66913.0
2018-06-05 09:40:00,73.25,73.34,73.22,73.26,55259.0,67.2956,67.3782,67.268,67.3048,55259.0
2018-06-05 09:45:00,73.26,73.5,73.24,73.42,101316.0,67.3048,67.5252,67.2864,67.4517,101316.0
2018-06-05 09:50:00,73.42,73.45,73.34,73.4,52355.0,67.4517,67.4793,67.3782,67.4334,52355.0
2018-06-05 09:55:00,73.4,73.43,73.3,73.32,45271.0,67.4334,67.4609,67.3415,67.3599,45271.0
2018-06-05 10:00:00,73.32,73.37,73.31,73.37,39679.0,67.3599,67.4058,67.3507,67.4058,39679.0
2018-06-05 10:05:00,73.38,73.43,73.37,73.4,68604.0,67.415,67.4609,67.4058,67.4334,68604.0
2018-06-05 10:10:00,73.41,73.51,73.39,73.5,65996.0,67.4426,67.5344,67.4242,67.5252,65996.0
2018-06-05 10:15:00,73.5,73.52,73.43,73.44,57758.0,67.5252,67.5436,67.4609,67.4701,57758.0
2018-06-05 10:20:00,73.44,73.51,73.39,73.4,49493.0,67.4701,67.5344,67.4242,67.4334,49493.0
2018-06-05 10:25:00,73.4,73.57,73.39,73.57,131508.0,67.4334,67.5896,67.4242,67.5896,131508.0
2018-06-05 10:30:00,73.57,73.61,73.47,73.48,101197.0,67.5896,67.6263,67.4977,67.5069,101197.0
2018-06-05 10:35:00,73.47,73.53,73.38,73.49,59011.0,67.4977,67.5528,67.415,67.5161,59011.0
2018-06-05 10:40:00,73.5,73.57,73.42,73.49,98253.0,67.5252,67.5896,67.4517,67.5161,98253.0
2018-06-05 10:45:00,73.5,73.53,73.47,73.52,53819.0,67.5252,67.5528,67.4977,67.5436,53819.0
2018-06-05 10:50:00,73.52,73.56,73.48,73.56,41251.0,67.5436,67.5804,67.5069,67.5804,41251.0
2018-06-05 10:55:00,73.56,73.58,73.49,73.54,39794.0,67.5804,67.5987,67.5161,67.562,39794.0
2018-06-05 11:00:00,73.55,73.56,73.48,73.51,57794.0,67.5712,67.5804,67.5069,67.5344,57794.0
2018-06-05 11:05:00,73.51,73.52,73.44,73.48,40861.0,67.5344,67.5436,67.4701,67.5069,40861.0
2018-06-05 11:10:00,73.49,73.5,73.41,73.45,35984.0,67.5161,67.5252,67.4426,67.4793,35984.0
2018-06-05 11:15:00,73.45,73.45,73.37,73.4,29090.0,67.4793,67.4793,67.4058,67.4334,29090.0
2018-06-05 11:20:00,73.4,73.45,73.39,73.39,33330.0,67.4334,67.4793,67.4242,67.4242,33330.0
2018-06-05 11:25:00,73.4,73.44,73.38,73.4,19892.0,67.4334,67.4701,67.415,67.4334,19892.0
2018-06-05 11:30:00,73.4,73.45,73.38,73.42,45078.0,67.4334,67.4793,67.415,67.4517,45078.0
2018-06-05 11:35:00,73.42,73.44,73.37,73.42,28556.0,67.4517,67.4701,67.4058,67.4517,28556.0
2018-06-05 11:40:00,73.42,73.49,73.4,73.45,26167.0,67.4517,67.5161,67.4334,67.4793,26167.0
2018-06-05 11:45:00,73.46,73.52,73.45,73.5,24480.0,67.4885,67.5436,67.4793,67.5252,24480.0
2018-06-05 11:50:00,73.51,73.58,73.5,73.57,21055.0,67.5344,67.5987,67.5252,67.5896,21055.0
2018-06-05 11:55:00,73.57,73.72,73.57,73.72,23647.0,67.5896,67.7274,67.5896,67.7274,23647.0
2018-06-05 12:00:00,73.71,73.73,73.67,73.7,41074.0,67.7182,67.7365,67.6814,67.709,41074.0
2018-06-05 12:05:00,73.71,73.71,73.59,73.66,47910.0,67.7182,67.7182,67.6079,67.6722,47910.0
2018-06-05 12:10:00,73.66,73.7,73.65,73.68,37248.0,67.6722,67.709,67.663,67.6906,37248.0
2018-06-05 12:15:00,73.68,73.71,73.66,73.66,19930.0,67.6906,67.7182,67.6722,67.6722,19930.0
2018-06-05 12:20:00,73.67,73.69,73.64,73.68,50741.0,67.6814,67.6998,67.6539,67.6906,50741.0
2018-06-05 12:25:00,73.67,73.7,73.66,73.69,9750.0,67.6814,67.709,67.6722,67.6998,9750.0
2018-06-05 12:30:00,73.7,73.74,73.69,73.73,20860.0,67.709,67.7457,67.6998,67.7365,20860.0
2018-06-05 12:35:00,73.74,73.81,73.73,73.79,18557.0,67.7457,67.81,67.7365,67.7917,18557.0
2018-06-05 12:40:00,73.8,73.89,73.78,73.88,55342.0,67.8009,67.8835,67.7825,67.8744,55342.0
2018-06-05 12:45:00,73.88,73.88,73.81,73.85,24058.0,67.8744,67.8744,67.81,67.8468,24058.0
2018-06-05 12:50:00,73.84,73.86,73.83,73.86,21064.0,67.8376,67.856,67.8284,67.856,21064.0
2018-06-05 12:55:00,73.86,73.93,73.85,73.92,38367.0,67.856,67.9203,67.8468,67.9111,38367.0
2018-06-05 13:00:00,73.92,73.98,73.92,73.96,35817.0,67.9111,67.9662,67.9111,67.9478,35817.0
2018-06-05 13:05:00,73.97,74.03,73.96,74.01,127730.0,67.957,68.0122,67.9478,67.9938,127730.0
2018-06-05 13:10:00,74.0,74.04,74.0,74.02,22720.0,67.9846,68.0213,67.9846,68.003,22720.0
2018-06-05 13:15:00,74.02,74.1,74.01,74.07,91327.0,68.003,68.0765,67.9938,68.0489,91327.0
2018-06-05 13:20:00,74.07,74.11,74.07,74.1,17741.0,68.0489,68.0857,68.0489,68.0765,17741.0
2018-06-05 13:25:00,74.1,74.14,74.09,74.14,21624.0,68.0765,68.1132,68.0673,68.1132,21624.0
2018-06-05 13:30:00,74.14,74.2,74.11,74.12,50822.0,68.1132,68.1683,68.0857,68.0948,50822.0
2018-06-05 13:35:00,74.13,74.22,74.12,74.16,25209.0,68.104,68.1867,68.0948,68.1316,25209.0
2018-06-05 13:40:00,74.16,74.2,74.15,74.17,16331.0,68.1316,68.1683,68.1224,68.1408,16331.0
2018-06-05 13:45:00,74.18,74.18,74.13,74.13,34835.0,68.15,68.15,68.104,68.104,34835.0
2018-06-05 13:50:00,74.13,74.14,74.1,74.11,20392.0,68.104,68.1132,68.0765,68.0857,20392.0
2018-06-05 13:55:00,74.11,74.11,74.07,74.1,44905.0,68.0857,68.0857,68.0489,68.0765,44905.0
2018-06-05 14:00:00,74.11,74.12,74.09,74.1,25411.0,68.0857,68.0948,68.0673,68.0765,25411.0
2018-06-05 14:05:00,74.11,74.12,74.09,74.1,20970.0,68.0857,68.0948,68.0673,68.0765,20970.0
2018-06-05 14:10:00,74.1,74.13,74.09,74.12,24010.0,68.0765,68.104,68.0673,68.0948,24010.0
2018-06-05 14:15:00,74.12,74.16,74.11,74.12,36037.0,68.0948,68.1316,68.0857,68.0948,36037.0
2018-06-05 14:20:00,74.11,74.14,74.09,74.1,29947.0,68.0857,68.1132,68.0673,68.0765,29947.0
2018-06-05 14:25:00,74.09,74.18,74.09,74.13,62326.0,68.0673,68.15,68.0673,68.104,62326.0
2018-06-05 14:30:00,74.12,74.13,74.11,74.11,25882.0,68.0948,68.104,68.0857,68.0857,25882.0
2018-06-05 14:35:00,74.12,74.13,74.06,74.07,26178.0,68.0948,68.104,68.0397,68.0489,26178.0
2018-06-05 14:40:00,74.07,74.08,74.04,74.05,25296.0,68.0489,68.0581,68.0213,68.0305,25296.0
2018-06-05 14:45:00,74.06,74.1,74.05,74.05,16627.0,68.0397,68.0765,68.0305,68.0305,16627.0
2018-06-05 14:50:00,74.05,74.09,74.04,74.08,27986.0,68.0305,68.0673,68.0213,68.0581,27986.0
2018-06-05 14:55:00,74.07,74.08,74.01,74.03,37825.0,68.0489,68.0581,67.9938,68.0122,37825.0
2018-06-05 15:00:00,74.03,74.05,74.01,74.03,43833.0,68.0122,68.0305,67.9938,68.0122,43833.0
2018-06-05 15:05:00,74.03,74.04,74.01,74.02,27676.0,68.0122,68.0213,67.9938,68.003,27676.0
2018-06-05 15:10:00,74.02,74.02,73.97,74.01,43390.0,68.003,68.003,67.957,67.9938,43390.0
2018-06-05 15:15:00,74.0,74.03,73.98,74.0,31382.0,67.9846,68.0122,67.9662,67.9846,31382.0
2018-06-05 15:20:00,74.0,74.01,73.91,73.93,96090.0,67.9846,67.9938,67.9019,67.9203,96090.0
2018-06-05 15:25:00,73.94,73.98,73.93,73.97,31845.0,67.9295,67.9662,67.9203,67.957,31845.0
2018-06-05 15:30:00,73.97,73.97,73.95,73.96,20131.0,67.957,67.957,67.9387,67.9478,20131.0
2018-06-05 15:35:00,73.96,73.98,73.94,73.95,44423.0,67.9478,67.9662,67.9295,67.9387,44423.0
2018-06-05 15:40:00,73.95,73.96,73.92,73.93,62703.0,67.9387,67.9478,67.9111,67.9203,62703.0
2018-06-05 15:45:00,73.92,74.09,73.9,74.09,131859.0,67.9111,68.0673,67.8927,68.0673,131859.0
2018-06-05 15:50:00,74.08,74.09,74.03,74.04,103617.0,68.0581,68.0673,68.0122,68.0213,103617.0
2018-06-05 15:55:00,74.04,74.11,74.03,74.07,331507.0,68.0213,68.0857,68.0122,68.0489,331507.0
2018-06-06 09:30:00,74.38,74.47,74.19,74.46,142632.0,68.3337,68.4164,68.1592,68.4072,142632.0
2018-06-06 09:35:00,74.47,74.67,74.43,74.66,84483.0,68.4164,68.6001,68.3796,68.5909,84483.0
2018-06-06 09:40:00,74.66,74.76,74.61,74.67,79362.0,68.5909,68.6828,68.545,68.6001,79362.0
2018-06-06 09:45:00,74.67,74.75,74.62,74.65,50095.0,68.6001,68.6736,68.5542,68.5818,50095.0
2018-06-06 09:50:00,74.67,74.79,74.63,74.76,51137.0,68.6001,68.7104,68.5634,68.6828,51137.0
2018-06-06 09:55:00,74.77,74.8,74.56,74.61,64069.0,68.692,68.7196,68.4991,68.545,64069.0
2018-06-06 10:00:00,74.61,74.65,74.47,74.49,68346.0,68.545,68.5818,68.4164,68.4348,68346.0
2018-06-06 10:05:00,74.5,74.56,74.43,74.45,78866.0,68.444,68.4991,68.3796,68.398,78866.0
2018-06-06 10:10:00,74.45,74.51,74.4,74.5,86931.0,68.398,68.4531,68.3521,68.444,86931.0
2018-06-06 10:15:00,74.51,74.65,74.5,74.6,63116.0,68.4531,68.5818,68.444,68.5358,63116.0
2018-06-06 10:20:00,74.6,74.73,74.59,74.72,45158.0,68.5358,68.6553,68.5266,68.6461,45158.0
2018-06-06 10:25:00,74.73,74.76,74.69,74.75,46329.0,68.6553,68.6828,68.6185,68.6736,46329.0
2018-06-06 10:30:00,74.74,74.76,74.59,74.6,53393.0,68.6644,68.6828,68.5266,68.5358,53393.0
2018-06-06 10:35:00,74.61,74.68,74.58,74.67,78736.0,68.545,68.6093,68.5174,68.6001,78736.0
2018-06-06 10:40:00,74.68,74.75,74.66,74.73,39148.0,68.6093,68.6736,68.5909,68.6553,39148.0
2018-06-06 10:45:00,74.73,74.76,74.68,74.73,44356.0,68.6553,68.6828,68.6093,68.6553,44356.0
2018-06-06 10:50:00,74.73,74.89,74.73,74.88,52036.0,68.6553,68.8022,68.6553,68.7931,52036.0
2018-06-06 10:55:00,74.89,74.93,74.85,74.87,44852.0,68.8022,68.839,68.7655,68.7839,44852.0
2018-06-06 11:00:00,74.88,74.94,74.88,74.89,65854.0,68.7931,68.8482,68.7931,68.8022,65854.0
2018-06-06 11:05:00,74.89,74.91,74.77,74.89,70029.0,68.8022,68.8206,68.692,68.8022,70029.0
2018-06-06 11:10:00,74.9,74.91,74.81,74.82,72636.0,68.8114,68.8206,68.7288,68.7379,72636.0
2018-06-06 11:15:00,74.82,74.88,74.82,74.86,39315.0,68.7379,68.7931,68.7379,68.7747,39315.0
2018-06-06 11:20:00,74.87,74.9,74.85,74.86,40309.0,68.7839,68.8114,68.7655,68.7747,40309.0
2018-06-06 11:25:00,74.87,74.88,74.83,74.84,59060.0,68.7839,68.7931,68.7471,68.7563,59060.0
2018-06-06 11:30:00,74.84,74.85,74.79,74.79,40589.0,68.7563,68.7655,68.7104,68.7104,40589.0
2018-06-06 11:35:00,74.79,74.82,74.77,74.77,31476.0,68.7104,68.7379,68.692,68.692,31476.0
2018-06-06 11:40:00,74.78,74.78,74.69,74.73,27580.0,68.7012,68.7012,68.6185,68.6553,27580.0
2018-06-06 11:45:00,74.73,74.77,74.68,74.77,31253.0,68.6553,68.692,68.6093,68.692,31253.0
2018-06-06 11:50:00,74.76,74.77,74.62,74.62,41249.0,68.6828,68.692,68.5542,68.5542,41249.0
2018-06-06 11:55:00,74.61,74.7,74.59,74.68,49965.0,68.545,68.6277,68.5266,68.6093,49965.0
2018-06-06 12:00:00,74.68,74.77,74.68,74.72,45328.0,68.6093,68.692,68.6093,68.6461,45328.0
2018-06-06 12:05:00,74.73,74.76,74.71,74.73,36236.0,68.6553,68.6828,68.6369,68.6553,36236.0
2018-06-06 12:10:00,74.73,74.76,74.69,74.72,39086.0,68.6553,68.6828,68.6185,68.6461,39086.0
2018-06-06 12:15:00,74.72,74.8,74.7,74.79,80226.0,68.6461,68.7196,68.6277,68.7104,80226.0
2018-06-06 12:20:00,74.79,74.8,74.73,74.76,27210.0,68.7104,68.7196,68.6553,68.6828,27210.0
2018-06-06 12:25:00,74.76,74.76,74.66,74.7,23813.0,68.6828,68.6828,68.5909,68.6277,23813.0
2018-06-06 12:30:00,74.7,74.74,74.69,74.7,22305.0,68.6277,68.6644,68.6185,68.6277,22305.0
2018-06-06 12:35:00,74.7,74.7,74.61,74.64,24345.0,68.6277,68.6277,68.545,68.5726,24345.0
2018-06-06 12:40:00,74.64,74.64,74.57,74.58,16332.0,68.5726,68.5726,68.5083,68.5174,16332.0
2018-06-06 12:45:00,74.58,74.63,74.52,74.53,61598.0,68.5174,68.5634,68.4623,68.4715,61598.0
2018-06-06 12:50:00,74.54,74.57,74.48,74.5,64180.0,68.4807,68.5083,68.4256,68.444,64180.0
2018-06-06 12:55:00,74.51,74.51,74.45,74.45,48869.0,68.4531,68.4531,68.398,68.398,48869.0
2018-06-06 13:00:00,74.46,74.46,74.39,74.42,72385.0,68.4072,68.4072,68.3429,68.3705,72385.0
2018-06-06 13:05:00,74.43,74.49,74.41,74.48,31623.0,68.3796,68.4348,68.3613,68.4256,31623.0
2018-06-06 13:10:00,74.47,74.48,74.43,74.43,12827.0,68.4164,68.4256,68.3796,68.3796,12827.0
2018-06-06 13:15:00,74.43,74.43,74.32,74.32,30306.0,68.3796,68.3796,68.2786,68.2786,30306.0
2018-06-06 13:20:00,74.33,74.39,74.32,74.39,24848.0,68.2878,68.3429,68.2786,68.3429,24848.0
2018-06-06 13:25:00,74.4,74.43,74.37,74.4,26589.0,68.3521,68.3796,68.3245,68.3521,26589.0
2018-06-06 13:30:00,74.39,74.41,74.37,74.38,17796.0,68.3429,68.3613,68.3245,68.3337,17796.0
2018-06-06 13:35:00,74.38,74.38,74.34,74.34,21694.0,68.3337,68.3337,68.297,68.297,21694.0
2018-06-06 13:40:00,74.34,74.35,74.3,74.3,19623.0,68.297,68.3061,68.2602,68.2602,19623.0
2018-06-06 13:45:00,74.3,74.31,74.25,74.28,22047.0,68.2602,68.2694,68.2143,68.2418,22047.0
2018-06-06 13:50:00,74.28,74.31,74.27,74.31,20910.0,68.2418,68.2694,68.2326,68.2694,20910.0
2018-06-06 13:55:00,74.31,74.35,74.3,74.35,17689.0,68.2694,68.3061,68.2602,68.3061,17689.0
2018-06-06 14:00:00,74.34,74.38,74.34,74.37,21038.0,68.297,68.3337,68.297,68.3245,21038.0
2018-06-06 14:05:00,74.38,74.42,74.36,74.4,20928.0,68.3337,68.3705,68.3153,68.3521,20928.0
2018-06-06 14:10:00,74.4,74.45,74.4,74.44,21020.0,68.3521,68.398,68.3521,68.3888,21020.0
2018-06-06 14:15:00,74.44,74.49,74.43,74.46,41452.0,68.3888,68.4348,68.3796,68.4072,41452.0
2018-06-06 14:20:00,74.47,74.48,74.45,74.45,14731.0,68.4164,68.4256,68.398,68.398,14731.0
2018-06-06 14:25:00,74.45,74.49,74.44,74.48,17091.0,68.398,68.4348,68.3888,68.4256,17091.0
2018-06-06 14:30:00,74.48,74.49,74.46,74.48,21337.0,68.4256,68.4348,68.4072,68.4256,21337.0
2018-06-06 14:35:00,74.48,74.49,74.45,74.45,22782.0,68.4256,68.4348,68.398,68.398,22782.0
2018-06-06 14:40:00,74.45,74.51,74.45,74.51,31123.0,68.398,68.4531,68.398,68.4531,31123.0
2018-06-06 14:45:00,74.51,74.55,74.51,74.53,18073.0,68.4531,68.4899,68.4531,68.4715,18073.0
2018-06-06 14:50:00,74.54,74.54,74.49,74.5,17209.0,68.4807,68.4807,68.4348,68.444,17209.0
2018-06-06 14:55:00,74.49,74.49,74.45,74.45,40177.0,68.4348,68.4348,68.398,68.398,40177.0
2018-06-06 15:00:00,74.45,74.51,74.45,74.5,26360.0,68.398,68.4531,68.398,68.444,26360.0
2018-06-06 15:05:00,74.5,74.52,74.49,74.5,41466.0,68.444,68.4623,68.4348,68.444,41466.0
2018-06-06 15:10:00,74.5,74.66,74.5,74.65,57614.0,68.444,68.5909,68.444,68.5818,57614.0
2018-06-06 15:15:00,74.66,74.77,74.65,74.77,65316.0,68.5909,68.692,68.5818,68.692,65316.0
2018-06-06 15:20:00,74.76,74.8,74.67,74.67,34811.0,68.6828,68.7196,68.6001,68.6001,34811.0
2018-06-06 15:25:00,74.67,74.67,74.53,74.53,41822.0,68.6001,68.6001,68.4715,68.4715,41822.0
2018-06-06 15:30:00,74.54,74.62,74.53,74.62,60618.0,68.4807,68.5542,68.4715,68.5542,60618.0
2018-06-06 15:35:00,74.61,74.67,74.6,74.61,51807.0,68.545,68.6001,68.5358,68.545,51807.0
2018-06-06 15:40:00,74.61,74.63,74.57,74.57,68667.0,68.545,68.5634,68.5083,68.5083,68667.0
2018-06-06 15:45:00,74.57,74.64,74.53,74.62,87012.0,68.5083,68.5726,68.4715,68.5542,87012.0
2018-06-06 15:50:00,74.62,74.69,74.6,74.68,136775.0,68.5542,68.6185,68.5358,68.6093,136775.0
2018-06-06 15:55:00,74.68,74.76,74.66,74.76,382396.0,68.6093,68.6828,68.5909,68.6828,382396.0
2018-06-07 09:30:00,74.95,75.0,74.8,74.86,156425.0,68.8574,68.9033,68.7196,68.7747,156425.0
2018-06-07 09:35:00,74.87,74.92,74.76,74.8,50372.0,68.7839,68.8298,68.6828,68.7196,50372.0
2018-06-07 09:40:00,74.78,74.79,74.66,74.73,51765.0,68.7012,68.7104,68.5909,68.6553,51765.0
2018-06-07 09:45:00,74.73,74.77,74.65,74.77,50345.0,68.6553,68.692,68.5818,68.692,50345.0
2018-06-07 09:50:00,74.78,74.86,74.77,74.84,53923.0,68.7012,68.7747,68.692,68.7563,53923.0
2018-06-07 09:55:00,74.84,74.86,74.82,74.86,78339.0,68.7563,68.7747,68.7379,68.7747,78339.0
2018-06-07 10:00:00,74.88,75.31,74.87,75.3,263405.0,68.7931,69.1881,68.7839,69.1789,263405.0
2018-06-07 10:05:00,75.3,75.45,75.27,75.38,63617.0,69.1789,69.3167,69.1514,69.2524,63617.0
2018-06-07 10:10:00,75.37,75.55,75.37,75.52,60428.0,69.2432,69.4086,69.2432,69.381,60428.0
2018-06-07 10:15:00,75.51,75.77,75.49,75.7,76787.0,69.3718,69.6107,69.3535,69.5464,76787.0
2018-06-07 10:20:00,75.69,75.85,75.69,75.79,108110.0,69.5372,69.6842,69.5372,69.6291,108110.0
2018-06-07 10:25:00,75.8,75.92,75.78,75.8,103225.0,69.6383,69.7485,69.6199,69.6383,103225.0
2018-06-07 10:30:00,75.8,75.83,75.76,75.78,60362.0,69.6383,69.6658,69.6015,69.6199,60362.0
2018-06-07 10:35:00,75.78,75.81,75.53,75.61,62086.0,69.6199,69.6475,69.3902,69.4637,62086.0
2018-06-07 10:40:00,75.6,75.6,75.45,75.5,55431.0,69.4545,69.4545,69.3167,69.3627,55431.0
2018-06-07 10:45:00,75.5,75.55,75.43,75.53,44114.0,69.3627,69.4086,69.2984,69.3902,44114.0
2018-06-07 10:50:00,75.52,75.52,75.3,75.38,50963.0,69.381,69.381,69.1789,69.2524,50963.0
2018-06-07 10:55:00,75.38,75.49,75.37,75.49,53335.0,69.2524,69.3535,69.2432,69.3535,53335.0
2018-06-07 11:00:00,75.5,75.65,75.5,75.62,64807.0,69.3627,69.5005,69.3627,69.4729,64807.0
2018-06-07 11:05:00,75.63,75.69,75.56,75.6,62034.0,69.4821,69.5372,69.4178,69.4545,62034.0
2018-06-07 11:10:00,75.6,75.85,75.59,75.79,53004.0,69.4545,69.6842,69.4453,69.6291,53004.0
2018-06-07 11:15:00,75.79,75.81,75.52,75.54,96818.0,69.6291,69.6475,69.381,69.3994,96818.0
2018-06-07 11:20:00,75.56,75.6,75.52,75.52,40842.0,69.4178,69.4545,69.381,69.381,40842.0
2018-06-07 11:25:00,75.52,75.55,75.52,75.54,32539.0,69.381,69.4086,69.381,69.3994,32539.0
2018-06-07 11:30:00,75.53,75.6,75.5,75.55,52408.0,69.3902,69.4545,69.3627,69.4086,52408.0
2018-06-07 11:35:00,75.55,75.57,75.47,75.53,68273.0,69.4086,69.427,69.3351,69.3902,68273.0
2018-06-07 11:40:00,75.53,75.58,75.52,75.53,44230.0,69.3902,69.4362,69.381,69.3902,44230.0
2018-06-07 11:45:00,75.53,75.55,75.41,75.41,70346.0,69.3902,69.4086,69.28,69.28,70346.0
2018-06-07 11:50:00,75.41,75.47,75.41,75.46,136576.0,69.28,69.3351,69.28,69.3259,136576.0
2018-06-07 11:55:00,75.47,75.57,75.45,75.57,40577.0,69.3351,69.427,69.3167,69.427,40577.0
2018-06-07 12:00:00,75.58,75.63,75.49,75.5,43367.0,69.4362,69.4821,69.3535,69.3627,43367.0
2018-06-07 12:05:00,75.51,75.51,75.44,75.48,50458.0,69.3718,69.3718,69.3075,69.3443,50458.0
2018-06-07 12:10:00,75.48,75.51,75.45,75.47,35568.0,69.3443,69.3718,69.3167,69.3351,35568.0
2018-06-07 12:15:00,75.47,75.49,75.44,75.48,113489.0,69.3351,69.3535,69.3075,69.3443,113489.0
2018-06-07 12:20:00,75.48,75.56,75.45,75.56,158215.0,69.3443,69.4178,69.3167,69.4178,158215.0
2018-06-07 12:25:00,75.56,75.6,75.56,75.59,33076.0,69.4178,69.4545,69.4178,69.4453,33076.0
2018-06-07 12:30:00,75.59,75.59,75.44,75.46,33682.0,69.4453,69.4453,69.3075,69.3259,33682.0
2018-06-07 12:35:00,75.46,75.46,75.34,75.34,30102.0,69.3259,69.3259,69.2157,69.2157,30102.0
2018-06-07 12:40:00,75.35,75.35,75.27,75.31,30450.0,69.2249,69.2249,69.1514,69.1881,30450.0
2018-06-07 12:45:00,75.31,75.34,75.24,75.26,43683.0,69.1881,69.2157,69.1238,69.1422,43683.0
2018-06-07 12:50:00,75.25,75.27,75.18,75.18,33159.0,69.133,69.1514,69.0687,69.0687,33159.0
2018-06-07 12:55:00,75.18,75.2,75.09,75.2,75293.0,69.0687,69.087,68.986,69.087,75293.0
2018-06-07 13:00:00,75.19,75.2,75.14,75.17,44366.0,69.0779,69.087,69.0319,69.0595,44366.0
2018-06-07 13:05:00,75.17,75.2,75.14,75.19,47309.0,69.0595,69.087,69.0319,69.0779,47309.0
2018-06-07 13:10:00,75.19,75.19,75.13,75.13,25037.0,69.0779,69.0779,69.0227,69.0227,25037.0
2018-06-07 13:15:00,75.14,75.15,75.06,75.12,60853.0,69.0319,69.0411,68.9584,69.0136,60853.0
2018-06-07 13:20:00,75.12,75.21,75.11,75.16,45251.0,69.0136,69.0962,69.0044,69.0503,45251.0
2018-06-07 13:25:00,75.17,75.17,75.08,75.09,37177.0,69.0595,69.0595,68.9768,68.986,37177.0
2018-06-07 13:30:00,75.09,75.23,75.07,75.23,40661.0,68.986,69.1146,68.9676,69.1146,40661.0
2018-06-07 13:35:00,75.22,75.22,75.1,75.13,27683.0,69.1054,69.1054,68.9952,69.0227,27683.0
2018-06-07 13:40:00,75.13,75.26,75.11,75.25,33503.0,69.0227,69.1422,69.0044,69.133,33503.0
2018-06-07 13:45:00,75.24,75.35,75.22,75.35,27754.0,69.1238,69.2249,69.1054,69.2249,27754.0
2018-06-07 13:50:00,75.35,75.35,75.25,75.27,30312.0,69.2249,69.2249,69.133,69.1514,30312.0
2018-06-07 13:55:00,75.27,75.29,75.21,75.21,58340.0,69.1514,69.1697,69.0962,69.0962,58340.0
2018-06-07 14:00:00,75.21,75.22,75.12,75.21,36427.0,69.0962,69.1054,69.0136,69.0962,36427.0
2018-06-07 14:05:00,75.21,75.27,75.17,75.21,32943.0,69.0962,69.1514,69.0595,69.0962,32943.0
2018-06-07 14:10:00,75.2,75.2,75.13,75.2,34454.0,69.087,69.087,69.0227,69.087,34454.0
2018-06-07 14:15:00,75.21,75.24,75.17,75.24,25119.0,69.0962,69.1238,69.0595,69.1238,25119.0
2018-06-07 14:20:00,75.22,75.29,75.21,75.29,22188.0,69.1054,69.1697,69.0962,69.1697,22188.0
2018-06-07 14:25:00,75.29,75.3,75.24,75.26,22337.0,69.1697,69.1789,69.1238,69.1422,22337.0
2018-06-07 14:30:00,75.26,75.29,75.21,75.24,31698.0,69.1422,69.1697,69.0962,69.1238,31698.0
2018-06-07 14:35:00,75.24,75.27,75.24,75.24,32458.0,69.1238,69.1514,69.1238,69.1238,32458.0
2018-06-07 14:40:00,75.24,75.25,75.19,75.2,35171.0,69.1238,69.133,69.0779,69.087,35171.0
2018-06-07 14:45:00,75.21,75.24,75.17,75.24,39623.0,69.0962,69.1238,69.0595,69.1238,39623.0
2018-06-07 14:50:00,75.24,75.25,75.16,75.17,32453.0,69.1238,69.133,69.0503,69.0595,32453.0
2018-06-07 14:55:00,75.16,75.18,75.13,75.13,24485.0,69.0503,69.0687,69.0227,69.0227,24485.0
2018-06-07 15:00:00,75.13,75.17,75.12,75.15,32980.0,69.0227,69.0595,69.0136,69.0411,32980.0
2018-06-07 15:05:00,75.15,75.16,75.01,75.02,80142.0,69.0411,69.0503,68.9125,68.9217,80142.0
2018-06-07 15:10:00,75.02,75.04,74.99,75.01,57555.0,68.9217,68.9401,68.8941,68.9125,57555.0
2018-06-07 15:15:00,75.01,75.03,74.99,75.02,51904.0,68.9125,68.9309,68.8941,68.9217,51904.0
2018-06-07 15:20:00,75.03,75.04,75.0,75.0,77494.0,68.9309,68.9401,68.9033,68.9033,77494.0
2018-06-07 15:25:00,75.01,75.01,74.97,75.0,69700.0,68.9125,68.9125,68.8757,68.9033,69700.0
2018-06-07 15:30:00,75.0,75.0,74.91,74.93,74524.0,68.9033,68.9033,68.8206,68.839,74524.0
2018-06-07 15:35:00,74.92,74.94,74.89,74.91,94273.0,68.8298,68.8482,68.8022,68.8206,94273.0
2018-06-07 15:40:00,74.9,74.93,74.8,74.81,112582.0,68.8114,68.839,68.7196,68.7288,112582.0
2018-06-07 15:45:00,74.81,74.82,74.75,74.75,152727.0,68.7288,68.7379,68.6736,68.6736,152727.0
2018-06-07 15:50:00,74.76,74.84,74.75,74.81,178708.0,68.6828,68.7563,68.6736,68.7288,178708.0
2018-06-07 15:55:00,74.81,74.83,74.72,74.77,416427.0,68.7288,68.7471,68.6461,68.692,416427.0
2018-06-08 09:30:00,74.78,74.79,74.32,74.36,129770.0,68.7012,68.7104,68.2786,68.3153,129770.0
2018-06-08 09:35:00,74.37,74.61,74.3,74.52,46224.0,68.3245,68.545,68.2602,68.4623,46224.0
2018-06-08 09:40:00,74.54,74.68,74.52,74.64,72977.0,68.4807,68.6093,68.4623,68.5726,72977.0
2018-06-08 09:45:00,74.65,74.95,74.65,74.88,69390.0,68.5818,68.8574,68.5818,68.7931,69390.0
2018-06-08 09:50:00,74.88,74.99,74.86,74.93,54986.0,68.7931,68.8941,68.7747,68.839,54986.0
2018-06-08 09:55:00,74.91,75.07,74.86,74.96,99297.0,68.8206,68.9676,68.7747,68.8666,99297.0
2018-06-08 10:00:00,74.96,75.02,74.9,74.9,61213.0,68.8666,68.9217,68.8114,68.8114,61213.0
2018-06-08 10:05:00,74.9,74.92,74.79,74.81,62272.0,68.8114,68.8298,68.7104,68.7288,62272.0
2018-06-08 10:10:00,74.8,74.94,74.79,74.93,55434.0,68.7196,68.8482,68.7104,68.839,55434.0
2018-06-08 10:15:00,74.93,75.01,74.9,75.0,48015.0,68.839,68.9125,68.8114,68.9033,48015.0
2018-06-08 10:20:00,75.0,75.04,74.94,74.94,29258.0,68.9033,68.9401,68.8482,68.8482,29258.0
2018-06-08 10:25:00,74.95,74.97,74.82,74.82,41508.0,68.8574,68.8757,68.7379,68.7379,41508.0
2018-06-08 10:30:00,74.82,74.89,74.79,74.88,48779.0,68.7379,68.8022,68.7104,68.7931,48779.0
2018-06-08 10:35:00,74.88,74.88,74.78,74.78,58927.0,68.7931,68.7931,68.7012,68.7012,58927.0
2018-06-08 10:40:00,74.79,74.79,74.66,74.69,78629.0,68.7104,68.7104,68.5909,68.6185,78629.0
2018-06-08 10:45:00,74.68,74.71,74.66,74.7,73730.0,68.6093,68.6369,68.5909,68.6277,73730.0
2018-06-08 10:50:00,74.7,74.83,74.67,74.79,44219.0,68.6277,68.7471,68.6001,68.7104,44219.0
2018-06-08 10:55:00,74.79,74.89,74.78,74.84,55295.0,68.7104,68.8022,68.7012,68.7563,55295.0
2018-06-08 11:00:00,74.84,74.86,74.7,74.73,43626.0,68.7563,68.7747,68.6277,68.6553,43626.0
2018-06-08 11:05:00,74.73,74.84,74.73,74.83,42243.0,68.6553,68.7563,68.6553,68.7471,42243.0
2018-06-08 11:10:00,74.83,74.92,74.79,74.83,91307.0,68.7471,68.8298,68.7104,68.7471,91307.0
2018-06-08 11:15:00,74.84,74.87,74.79,74.8,63776.0,68.7563,68.7839,68.7104,68.7196,63776.0
2018-06-08 11:20:00,74.8,74.81,74.68,74.7,75895.0,68.7196,68.7288,68.6093,68.6277,75895.0
2018-06-08 11:25:00,74.7,74.72,74.63,74.66,86425.0,68.6277,68.6461,68.5634,68.5909,86425.0
2018-06-08 11:30:00,74.66,74.74,74.46,74.5,150590.0,68.5909,68.6644,68.4072,68.444,150590.0
2018-06-08 11:35:00,74.5,74.54,74.48,74.48,51415.0,68.444,68.4807,68.4256,68.4256,51415.0
2018-06-08 11:40:00,74.48,74.55,74.46,74.51,59194.0,68.4256,68.4899,68.4072,68.4531,59194.0
2018-06-08 11:45:00,74.5,74.54,74.45,74.52,65866.0,68.444,68.4807,68.398,68.4623,65866.0
2018-06-08 11:50:00,74.53,74.58,74.46,74.58,65144.0,68.4715,68.5174,68.4072,68.5174,65144.0
2018-06-08 11:55:00,74.58,74.65,74.56,74.62,34194.0,68.5174,68.5818,68.4991,68.5542,34194.0
2018-06-08 12:00:00,74.62,74.8,74.61,74.77,43119.0,68.5542,68.7196,68.545,68.692,43119.0
2018-06-08 12:05:00,74.77,74.83,74.75,74.82,39503.0,68.692,68.7471,68.6736,68.7379,39503.0
2018-06-08 12:10:00,74.83,74.86,74.82,74.86,31003.0,68.7471,68.7747,68.7379,68.7747,31003.0
2018-06-08 12:15:00,74.86,74.87,74.82,74.87,46226.0,68.7747,68.7839,68.7379,68.7839,46226.0
2018-06-08 12:20:00,74.87,74.89,74.85,74.89,28761.0,68.7839,68.8022,68.7655,68.8022,28761.0
2018-06-08 12:25:00,74.88,74.93,74.81,74.92,49587.0,68.7931,68.839,68.7288,68.8298,49587.0
2018-06-08 12:30:00,74.92,74.99,74.84,74.96,65918.0,68.8298,68.8941,68.7563,68.8666,65918.0
2018-06-08 12:35:00,74.97,74.97,74.91,74.92,18813.0,68.8757,68.8757,68.8206,68.8298,18813.0
2018-06-08 12:40:00,74.92,74.94,74.91,74.94,38563.0,68.8298,68.8482,68.8206,68.8482,38563.0
2018-06-08 12:45:00,74.93,74.94,74.9,74.94,44407.0,68.839,68.8482,68.8114,68.8482,44407.0
2018-06-08 12:50:00,74.94,74.97,74.93,74.94,20156.0,68.8482,68.8757,68.839,68.8482,20156.0
2018-06-08 12:55:00,74.94,74.98,74.92,74.98,37785.0,68.8482,68.8849,68.8298,68.8849,37785.0
2018-06-08 13:00:00,74.98,74.98,74.93,74.93,26607.0,68.8849,68.8849,68.839,68.839,26607.0
2018-06-08 13:05:00,74.94,74.94,74.8,74.83,63223.0,68.8482,68.8482,68.7196,68.7471,63223.0
2018-06-08 13:10:00,74.83,74.86,74.81,74.84,29545.0,68.7471,68.7747,68.7288,68.7563,29545.0
2018-06-08 13:15:00,74.84,74.84,74.8,74.81,25058.0,68.7563,68.7563,68.7196,68.7288,25058.0
2018-06-08 13:20:00,74.81,74.83,74.8,74.8,14794.0,68.7288,68.7471,68.7196,68.7196,14794.0
2018-06-08 13:25:00,74.81,74.82,74.77,74.8,23902.0,68.7288,68.7379,68.692,68.7196,23902.0
2018-06-08 13:30:00,74.8,74.81,74.75,74.78,41116.0,68.7196,68.7288,68.6736,68.7012,41116.0
2018-06-08 13:35:00,74.78,74.84,74.77,74.81,32110.0,68.7012,68.7563,68.692,68.7288,32110.0
2018-06-08 13:40:00,74.81,74.86,74.8,74.84,23061.0,68.7288,68.7747,68.7196,68.7563,23061.0
2018-06-08 13:45:00,74.84,74.86,74.81,74.81,30886.0,68.7563,68.7747,68.7288,68.7288,30886.0
2018-06-08 13:50:00,74.82,74.84,74.7,74.75,74028.0,68.7379,68.7563,68.6277,68.6736,74028.0
2018-06-08 13:55:00,74.76,74.79,74.73,74.77,21198.0,68.6828,68.7104,68.6553,68.692,21198.0
2018-06-08 14:00:00,74.78,74.82,74.78,74.81,25020.0,68.7012,68.7379,68.7012,68.7288,25020.0
2018-06-08 14:05:00,74.81,74.84,74.79,74.83,30326.0,68.7288,68.7563,68.7104,68.7471,30326.0
2018-06-08 14:10:00,74.82,74.92,74.82,74.9,50621.0,68.7379,68.8298,68.7379,68.8114,50621.0
2018-06-08 14:15:00,74.89,74.91,74.87,74.88,23597.0,68.8022,68.8206,68.7839,68.7931,23597.0
2018-06-08 14:20:00,74.87,74.88,74.84,74.86,30441.0,68.7839,68.7931,68.7563,68.7747,30441.0
2018-06-08 14:25:00,74.87,74.88,74.85,74.85,16929.0,68.7839,68.7931,68.7655,68.7655,16929.0
2018-06-08 14:30:00,74.85,74.85,74.82,74.82,34643.0,68.7655,68.7655,68.7379,68.7379,34643.0
2018-06-08 14:35:00,74.82,74.83,74.78,74.79,33934.0,68.7379,68.7471,68.7012,68.7104,33934.0
2018-06-08 14:40:00,74.79,74.8,74.7,74.75,68655.0,68.7104,68.7196,68.6277,68.6736,68655.0
2018-06-08 14:45:00,74.75,74.81,74.74,74.78,35717.0,68.6736,68.7288,68.6644,68.7012,35717.0
2018-06-08 14:50:00,74.78,74.83,74.78,74.79,23091.0,68.7012,68.7471,68.7012,68.7104,23091.0
2018-06-08 14:55:00,74.8,74.8,74.76,74.78,31642.0,68.7196,68.7196,68.6828,68.7012,31642.0
2018-06-08 15:00:00,74.78,74.79,74.76,74.77,28181.0,68.7012,68.7104,68.6828,68.692,28181.0
2018-06-08 15:05:00,74.77,74.77,74.74,74.74,31159.0,68.692,68.692,68.6644,68.6644,31159.0
2018-06-08 15:10:00,74.74,74.83,74.74,74.81,37469.0,68.6644,68.7471,68.6644,68.7288,37469.0
2018-06-08 15:15:00,74.81,74.84,74.77,74.78,42957.0,68.7288,68.7563,68.692,68.7012,42957.0
2018-06-08 15:20:00,74.78,74.87,74.76,74.84,37953.0,68.7012,68.7839,68.6828,68.7563,37953.0
2018-06-08 15:25:00,74.84,74.85,74.81,74.84,27006.0,68.7563,68.7655,68.7288,68.7563,27006.0
2018-06-08 15:30:00,74.86,74.87,74.81,74.83,49498.0,68.7747,68.7839,68.7288,68.7471,49498.0
2018-06-08 15:35:00,74.83,74.88,74.82,74.87,50504.0,68.7471,68.7931,68.7379,68.7839,50504.0
2018-06-08 15:40:00,74.87,74.89,74.81,74.81,81991.0,68.7839,68.8022,68.7288,68.7288,81991.0
2018-06-08 15:45:00,74.82,74.82,74.75,74.78,81739.0,68.7379,68.7379,68.6736,68.7012,81739.0
2018-06-08 15:50:00,74.78,74.9,74.78,74.88,120917.0,68.7012,68.8114,68.7012,68.7931,120917.0
2018-06-08 15:55:00,74.88,74.9,74.8,74.89,392360.0,68.7931,68.8114,68.7196,68.8022,392360.0
2018-06-11 09:30:00,75.06,75.21,74.9,75.13,161638.0,68.9584,69.0962,68.8114,69.0227,161638.0
2018-06-11 09:35:00,75.15,75.15,74.94,74.96,60759.0,69.0411,69.0411,68.8482,68.8666,60759.0
2018-06-11 09:40:00,74.96,74.97,74.78,74.81,84260.0,68.8666,68.8757,68.7012,68.7288,84260.0
2018-06-11 09:45:00,74.8,74.8,74.7,74.74,58212.0,68.7196,68.7196,68.6277,68.6644,58212.0
2018-06-11 09:50:00,74.75,75.0,74.75,74.98,37225.0,68.6736,68.9033,68.6736,68.8849,37225.0
2018-06-11 09:55:00,74.98,75.01,74.83,74.84,26190.0,68.8849,68.9125,68.7471,68.7563,26190.0
2018-06-11 10:00:00,74.84,74.89,74.83,74.87,34250.0,68.7563,68.8022,68.7471,68.7839,34250.0
2018-06-11 10:05:00,74.87,74.9,74.8,74.86,33487.0,68.7839,68.8114,68.7196,68.7747,33487.0
2018-06-11 10:10:00,74.85,74.87,74.73,74.73,41464.0,68.7655,68.7839,68.6553,68.6553,41464.0
2018-06-11 10:15:00,74.73,74.75,74.66,74.71,38723.0,68.6553,68.6736,68.5909,68.6369,38723.0
2018-06-11 10:20:00,74.7,74.72,74.61,74.61,166768.0,68.6277,68.6461,68.545,68.545,166768.0
2018-06-11 10:25:00,74.61,74.69,74.59,74.6,69772.0,68.545,68.6185,68.5266,68.5358,69772.0
2018-06-11 10:30:00,74.6,74.68,74.54,74.66,47146.0,68.5358,68.6093,68.4807,68.5909,47146.0
2018-06-11 10:35:00,74.65,74.67,74.56,74.56,32530.0,68.5818,68.6001,68.4991,68.4991,32530.0
2018-06-11 10:40:00,74.57,74.61,74.56,74.59,36565.0,68.5083,68.545,68.4991,68.5266,36565.0
2018-06-11 10:45:00,74.6,74.65,74.54,74.64,47391.0,68.5358,68.5818,68.4807,68.5726,47391.0
2018-06-11 10:50:00,74.64,74.68,74.62,74.63,47969.0,68.5726,68.6093,68.5542,68.5634,47969.0
2018-06-11 10:55:00,74.63,74.69,74.59,74.67,33205.0,68.5634,68.6185,68.5266,68.6001,33205.0
2018-06-11 11:00:00,74.68,74.75,74.65,74.72,56911.0,68.6093,68.6736,68.5818,68.6461,56911.0
2018-06-11 11:05:00,74.71,74.73,74.66,74.71,32827.0,68.6369,68.6553,68.5909,68.6369,32827.0
2018-06-11 11:10:00,74.7,74.75,74.64,74.75,27782.0,68.6277,68.6736,68.5726,68.6736,27782.0
2018-06-11 11:15:00,74.75,74.77,74.69,74.73,32390.0,68.6736,68.692,68.6185,68.6553,32390.0
2018-06-11 11:20:00,74.73,74.8,74.7,74.75,61139.0,68.6553,68.7196,68.6277,68.6736,61139.0
2018-06-11 11:25:00,74.75,74.78,74.71,74.72,31051.0,68.6736,68.7012,68.6369,68.6461,31051.0
2018-06-11 11:30:00,74.72,74.78,74.69,74.76,41944.0,68.6461,68.7012,68.6185,68.6828,41944.0
2018-06-11 11:35:00,74.75,74.76,74.73,74.73,39163.0,68.6736,68.6828,68.6553,68.6553,39163.0
2018-06-11 11:40:00,74.74,74.81,74.73,74.78,96696.0,68.6644,68.7288,68.6553,68.7012,96696.0
2018-06-11 11:45:00,74.8,74.83,74.75,74.77,48363.0,68.7196,68.7471,68.6736,68.692,48363.0
2018-06-11 11:50:00,74.77,74.77,74.71,74.71,30412.0,68.692,68.692,68.6369,68.6369,30412.0
2018-06-11 11:55:00,74.71,74.72,74.61,74.64,48828.0,68.6369,68.6461,68.545,68.5726,48828.0
2018-06-11 12:00:00,74.64,74.64,74.59,74.59,50186.0,68.5726,68.5726,68.5266,68.5266,50186.0
2018-06-11 12:05:00,74.59,74.68,74.56,74.67,48010.0,68.5266,68.6093,68.4991,68.6001,48010.0
2018-06-11 12:10:00,74.68,74.69,74.66,74.67,28814.0,68.6093,68.6185,68.5909,68.6001,28814.0
2018-06-11 12:15:00,74.68,74.75,74.64,74.75,97010.0,68.6093,68.6736,68.5726,68.6736,97010.0
2018-06-11 12:20:00,74.75,74.79,74.73,74.79,43841.0,68.6736,68.7104,68.6553,68.7104,43841.0
2018-06-11 12:25:00,74.79,74.8,74.72,74.75,50514.0,68.7104,68.7196,68.6461,68.6736,50514.0
2018-06-11 12:30:00,74.75,74.77,74.7,74.76,24554.0,68.6736,68.692,68.6277,68.6828,24554.0
2018-06-11 12:35:00,74.76,74.78,74.73,74.78,18221.0,68.6828,68.7012,68.6553,68.7012,18221.0
2018-06-11 12:40:00,74.77,74.78,74.7,74.71,35249.0,68.692,68.7012,68.6277,68.6369,35249.0
2018-06-11 12:45:00,74.71,74.74,74.69,74.71,36434.0,68.6369,68.6644,68.6185,68.6369,36434.0
2018-06-11 12:50:00,74.71,74.73,74.69,74.71,26943.0,68.6369,68.6553,68.6185,68.6369,26943.0
2018-06-11 12:55:00,74.7,74.72,74.69,74.71,17957.0,68.6277,68.6461,68.6185,68.6369,17957.0
2018-06-11 13:00:00,74.72,74.75,74.69,74.7,30967.0,68.6461,68.6736,68.6185,68.6277,30967.0
2018-06-11 13:05:00,74.7,74.7,74.67,74.7,20015.0,68.6277,68.6277,68.6001,68.6277,20015.0
2018-06-11 13:10:00,74.7,74.7,74.65,74.69,43148.0,68.6277,68.6277,68.5818,68.6185,43148.0
2018-06-11 13:15:00,74.69,74.69,74.68,74.69,6753.0,68.6185,68.6185,68.6093,68.6185,6753.0
2018-06-11 13:20:00,74.68,74.7,74.64,74.66,44391.0,68.6093,68.6277,68.5726,68.5909,44391.0
2018-06-11 13:25:00,74.66,74.67,74.64,74.67,21520.0,68.5909,68.6001,68.5726,68.6001,21520.0
2018-06-11 13:30:00,74.67,74.72,74.67,74.72,10301.0,68.6001,68.6461,68.6001,68.6461,10301.0
2018-06-11 13:35:00,74.73,74.73,74.69,74.7,26594.0,68.6553,68.6553,68.6185,68.6277,26594.0
2018-06-11 13:40:00,74.69,74.7,74.68,74.69,16487.0,68.6185,68.6277,68.6093,68.6185,16487.0
2018-06-11 13:45:00,74.69,74.69,74.64,74.65,29698.0,68.6185,68.6185,68.5726,68.5818,29698.0
2018-06-11 13:50:00,74.64,74.65,74.6,74.63,60083.0,68.5726,68.5818,68.5358,68.5634,60083.0
2018-06-11 13:55:00,74.63,74.71,74.62,74.7,37409.0,68.5634,68.6369,68.5542,68.6277,37409.0
2018-06-11 14:00:00,74.7,74.71,74.65,74.68,32454.0,68.6277,68.6369,68.5818,68.6093,32454.0
2018-06-11 14:05:00,74.68,74.71,74.68,74.7,19768.0,68.6093,68.6369,68.6093,68.6277,19768.0
2018-06-11 14:10:00,74.69,74.69,74.64,74.66,23969.0,68.6185,68.6185,68.5726,68.5909,23969.0
2018-06-11 14:15:00,74.66,74.69,74.64,74.68,27826.0,68.5909,68.6185,68.5726,68.6093,27826.0
2018-06-11 14:20:00,74.67,74.69,74.64,74.69,40297.0,68.6001,68.6185,68.5726,68.6185,40297.0
2018-06-11 14:25:00,74.69,74.72,74.68,74.7,19220.0,68.6185,68.6461,68.6093,68.6277,19220.0
2018-06-11 14:30:00,74.69,74.71,74.65,74.69,69982.0,68.6185,68.6369,68.5818,68.6185,69982.0
2018-06-11 14:35:00,74.69,74.71,74.66,74.69,26533.0,68.6185,68.6369,68.5909,68.6185,26533.0
2018-06-11 14:40:00,74.69,74.69,74.67,74.68,13376.0,68.6185,68.6185,68.6001,68.6093,13376.0
2018-06-11 14:45:00,74.67,74.68,74.61,74.63,54435.0,68.6001,68.6093,68.545,68.5634,54435.0
2018-06-11 14:50:00,74.63,74.69,74.63,74.66,32079.0,68.5634,68.6185,68.5634,68.5909,32079.0
2018-06-11 14:55:00,74.67,74.76,74.66,74.76,40002.0,68.6001,68.6828,68.5909,68.6828,40002.0
2018-06-11 15:00:00,74.76,74.83,74.76,74.81,25152.0,68.6828,68.7471,68.6828,68.7288,25152.0
2018-06-11 15:05:00,74.81,74.88,74.8,74.86,33148.0,68.7288,68.7931,68.7196,68.7747,33148.0
2018-06-11 15:10:00,74.86,74.9,74.85,74.9,39207.0,68.7747,68.8114,68.7655,68.8114,39207.0
2018-06-11 15:15:00,74.9,74.9,74.87,74.88,38762.0,68.8114,68.8114,68.7839,68.7931,38762.0
2018-06-11 15:20:00,74.87,74.89,74.86,74.87,52808.0,68.7839,68.8022,68.7747,68.7839,52808.0
2018-06-11 15:25:00,74.87,74.87,74.82,74.84,46746.0,68.7839,68.7839,68.7379,68.7563,46746.0
2018-06-11 15:30:00,74.83,74.85,74.82,74.84,46707.0,68.7471,68.7655,68.7379,68.7563,46707.0
2018-06-11 15:35:00,74.84,74.84,74.75,74.76,46783.0,68.7563,68.7563,68.6736,68.6828,46783.0
2018-06-11 15:40:00,74.76,74.76,74.72,74.73,61629.0,68.6828,68.6828,68.6461,68.6553,61629.0
2018-06-11 15:45:00,74.72,74.78,74.68,74.73,114736.0,68.6461,68.7012,68.6093,68.6553,114736.0
2018-06-11 15:50:00,74.73,74.74,74.68,74.68,83736.0,68.6553,68.6644,68.6093,68.6093,83736.0
2018-06-11 15:55:00,74.69,74.7,74.56,74.59,295067.0,68.6185,68.6277,68.4991,68.5266,295067.0
2018-06-12 09:30:00,74.42,74.6,74.26,74.36,158098.0,68.3705,68.5358,68.2235,68.3153,158098.0
2018-06-12 09:35:00,74.35,74.46,74.27,74.33,27896.0,68.3061,68.4072,68.2326,68.2878,27896.0
2018-06-12 09:40:00,74.33,74.37,74.22,74.25,43165.0,68.2878,68.3245,68.1867,68.2143,43165.0
2018-06-12 09:45:00,74.26,74.3,74.18,74.26,93629.0,68.2235,68.2602,68.15,68.2235,93629.0
2018-06-12 09:50:00,74.26,74.29,74.2,74.28,40932.0,68.2235,68.251,68.1683,68.2418,40932.0
2018-06-12 09:55:00,74.28,74.36,74.23,74.25,41289.0,68.2418,68.3153,68.1959,68.2143,41289.0
2018-06-12 10:00:00,74.26,74.29,74.19,74.22,34446.0,68.2235,68.251,68.1592,68.1867,34446.0
2018-06-12 10:05:00,74.22,74.38,74.19,74.38,44785.0,68.1867,68.3337,68.1592,68.3337,44785.0
2018-06-12 10:10:00,74.38,74.47,74.36,74.45,61716.0,68.3337,68.4164,68.3153,68.398,61716.0
2018-06-12 10:15:00,74.46,74.47,74.33,74.39,37103.0,68.4072,68.4164,68.2878,68.3429,37103.0
2018-06-12 10:20:00,74.4,74.43,74.3,74.31,32843.0,68.3521,68.3796,68.2602,68.2694,32843.0
2018-06-12 10:25:00,74.3,74.3,74.22,74.24,33158.0,68.2602,68.2602,68.1867,68.2051,33158.0
2018-06-12 10:30:00,74.23,74.28,74.19,74.28,40065.0,68.1959,68.2418,68.1592,68.2418,40065.0
2018-06-12 10:35:00,74.29,74.44,74.28,74.42,39288.0,68.251,68.3888,68.2418,68.3705,39288.0
2018-06-12 10:40:00,74.42,74.44,74.37,74.39,36000.0,68.3705,68.3888,68.3245,68.3429,36000.0
2018-06-12 10:45:00,74.39,74.39,74.31,74.33,33958.0,68.3429,68.3429,68.2694,68.2878,33958.0
2018-06-12 10:50:00,74.33,74.36,74.27,74.33,47452.0,68.2878,68.3153,68.2326,68.2878,47452.0
2018-06-12 10:55:00,74.32,74.34,74.26,74.31,59991.0,68.2786,68.297,68.2235,68.2694,59991.0
2018-06-12 11:00:00,74.3,74.32,74.25,74.27,30156.0,68.2602,68.2786,68.2143,68.2326,30156.0
2018-06-12 11:05:00,74.27,74.41,74.26,74.35,37345.0,68.2326,68.3613,68.2235,68.3061,37345.0
2018-06-12 11:10:00,74.35,74.38,74.29,74.3,36785.0,68.3061,68.3337,68.251,68.2602,36785.0
2018-06-12 11:15:00,74.29,74.3,74.17,74.23,54779.0,68.251,68.2602,68.1408,68.1959,54779.0
2018-06-12 11:20:00,74.23,74.29,74.22,74.24,45725.0,68.1959,68.251,68.1867,68.2051,45725.0
2018-06-12 11:25:00,74.25,74.25,74.16,74.19,33263.0,68.2143,68.2143,68.1316,68.1592,33263.0
2018-06-12 11:30:00,74.19,74.23,74.19,74.23,23502.0,68.1592,68.1959,68.1592,68.1959,23502.0
2018-06-12 11:35:00,74.23,74.32,74.22,74.26,35722.0,68.1959,68.2786,68.1867,68.2235,35722.0
2018-06-12 11:40:00,74.26,74.29,74.25,74.25,33979.0,68.2235,68.251,68.2143,68.2143,33979.0
2018-06-12 11:45:00,74.25,74.32,74.24,74.3,37839.0,68.2143,68.2786,68.2051,68.2602,37839.0
2018-06-12 11:50:00,74.3,74.32,74.29,74.31,45830.0,68.2602,68.2786,68.251,68.2694,45830.0
2018-06-12 11:55:00,74.31,74.32,74.24,74.3,41219.0,68.2694,68.2786,68.2051,68.2602,41219.0
2018-06-12 12:00:00,74.3,74.41,74.27,74.41,46629.0,68.2602,68.3613,68.2326,68.3613,46629.0
2018-06-12 12:05:00,74.41,74.42,74.38,74.41,22311.0,68.3613,68.3705,68.3337,68.3613,22311.0
2018-06-12 12:10:00,74.41,74.47,74.41,74.44,78294.0,68.3613,68.4164,68.3613,68.3888,78294.0
2018-06-12 12:15:00,74.44,74.44,74.38,74.39,48303.0,68.3888,68.3888,68.3337,68.3429,48303.0
2018-06-12 12:20:00,74.39,74.42,74.39,74.42,14690.0,68.3429,68.3705,68.3429,68.3705,14690.0
2018-06-12 12:25:00,74.42,74.42,74.39,74.39,14540.0,68.3705,68.3705,68.3429,68.3429,14540.0
2018-06-12 12:30:00,74.4,74.41,74.37,74.4,25844.0,68.3521,68.3613,68.3245,68.3521,25844.0
2018-06-12 12:35:00,74.4,74.4,74.35,74.39,28439.0,68.3521,68.3521,68.3061,68.3429,28439.0
2018-06-12 12:40:00,74.38,74.4,74.37,74.39,18004.0,68.3337,68.3521,68.3245,68.3429,18004.0
2018-06-12 12:45:00,74.39,74.48,74.38,74.48,24648.0,68.3429,68.4256,68.3337,68.4256,24648.0
2018-06-12 12:50:00,74.48,74.51,74.47,74.48,15349.0,68.4256,68.4531,68.4164,68.4256,15349.0
2018-06-12 12:55:00,74.48,74.48,74.45,74.46,18620.0,68.4256,68.4256,68.398,68.4072,18620.0
2018-06-12 13:00:00,74.47,74.54,74.46,74.52,27665.0,68.4164,68.4807,68.4072,68.4623,27665.0
2018-06-12 13:05:00,74.52,74.53,74.5,74.52,13154.0,68.4623,68.4715,68.444,68.4623,13154.0
2018-06-12 13:10:00,74.52,74.57,74.52,74.56,16380.0,68.4623,68.5083,68.4623,68.4991,16380.0
2018-06-12 13:15:00,74.56,74.59,74.51,74.52,21585.0,68.4991,68.5266,68.4531,68.4623,21585.0
2018-06-12 13:20:00,74.52,74.61,74.51,74.58,21866.0,68.4623,68.545,68.4531,68.5174,21866.0
2018-06-12 13:25:00,74.58,74.58,74.51,74.52,21774.0,68.5174,68.5174,68.4531,68.4623,21774.0
2018-06-12 13:30:00,74.52,74.53,74.48,74.49,17603.0,68.4623,68.4715,68.4256,68.4348,17603.0
2018-06-12 13:35:00,74.5,74.53,74.49,74.5,21785.0,68.444,68.4715,68.4348,68.444,21785.0
2018-06-12 13:40:00,74.5,74.52,74.48,74.48,14261.0,68.444,68.4623,68.4256,68.4256,14261.0
2018-06-12 13:45:00,74.48,74.52,74.48,74.51,18279.0,68.4256,68.4623,68.4256,68.4531,18279.0
2018-06-12 13:50:00,74.51,74.51,74.48,74.48,17282.0,68.4531,68.4531,68.4256,68.4256,17282.0
2018-06-12 13:55:00,74.49,74.51,74.48,74.5,31868.0,68.4348,68.4531,68.4256,68.444,31868.0
2018-06-12 14:00:00,74.5,74.5,74.49,74.49,9200.0,68.444,68.444,68.4348,68.4348,9200.0
2018-06-12 14:05:00,74.5,74.5,74.46,74.47,32666.0,68.444,68.444,68.4072,68.4164,32666.0
2018-06-12 14:10:00,74.46,74.48,74.46,74.48,21272.0,68.4072,68.4256,68.4072,68.4256,21272.0
2018-06-12 14:15:00,74.48,74.48,74.41,74.42,26505.0,68.4256,68.4256,68.3613,68.3705,26505.0
2018-06-12 14:20:00,74.42,74.42,74.38,74.4,25652.0,68.3705,68.3705,68.3337,68.3521,25652.0
2018-06-12 14:25:00,74.4,74.41,74.3,74.31,57181.0,68.3521,68.3613,68.2602,68.2694,57181.0
2018-06-12 14:30:00,74.31,74.32,74.29,74.29,13384.0,68.2694,68.2786,68.251,68.251,13384.0
2018-06-12 14:35:00,74.3,74.31,74.29,74.31,72930.0,68.2602,68.2694,68.251,68.2694,72930.0
2018-06-12 14:40:00,74.3,74.31,74.22,74.23,48764.0,68.2602,68.2694,68.1867,68.1959,48764.0
2018-06-12 14:45:00,74.23,74.23,74.19,74.2,26420.0,68.1959,68.1959,68.1592,68.1683,26420.0
2018-06-12 14:50:00,74.19,74.21,74.16,74.19,23441.0,68.1592,68.1775,68.1316,68.1592,23441.0
2018-06-12 14:55:00,74.2,74.2,74.06,74.07,54503.0,68.1683,68.1683,68.0397,68.0489,54503.0
2018-06-12 15:00:00,74.07,74.14,74.06,74.14,36695.0,68.0489,68.1132,68.0397,68.1132,36695.0
2018-06-12 15:05:00,74.14,74.16,74.1,74.12,50549.0,68.1132,68.1316,68.0765,68.0948,50549.0
2018-06-12 15:10:00,74.12,74.14,74.11,74.13,47117.0,68.0948,68.1132,68.0857,68.104,47117.0
2018-06-12 15:15:00,74.13,74.2,74.13,74.2,50359.0,68.104,68.1683,68.104,68.1683,50359.0
2018-06-12 15:20:00,74.2,74.24,74.19,74.23,61946.0,68.1683,68.2051,68.1592,68.1959,61946.0
2018-06-12 15:25:00,74.23,74.24,74.19,74.2,40679.0,68.1959,68.2051,68.1592,68.1683,40679.0
2018-06-12 15:30:00,74.2,74.28,74.18,74.27,68172.0,68.1683,68.2418,68.15,68.2326,68172.0
2018-06-12 15:35:00,74.27,74.31,74.26,74.27,66646.0,68.2326,68.2694,68.2235,68.2326,66646.0
2018-06-12 15:40:00,74.27,74.3,74.19,74.2,87616.0,68.2326,68.2602,68.1592,68.1683,87616.0
2018-06-12 15:45:00,74.2,74.25,74.19,74.25,90832.0,68.1683,68.2143,68.1592,68.2143,90832.0
2018-06-12 15:50:00,74.25,74.34,74.25,74.32,112501.0,68.2143,68.297,68.2143,68.2786,112501.0
2018-06-12 15:55:00,74.33,74.34,74.27,74.29,266394.0,68.2878,68.297,68.2326,68.251,266394.0
2018-06-13 09:30:00,74.27,74.46,74.21,74.34,86771.0,68.2326,68.4072,68.1775,68.297,86771.0
2018-06-13 09:35:00,74.35,74.37,73.99,74.03,80657.0,68.3061,68.3245,67.9754,68.0122,80657.0
2018-06-13 09:40:00,74.05,74.17,74.03,74.08,34464.0,68.0305,68.1408,68.0122,68.0581,34464.0
2018-06-13 09:45:00,74.09,74.24,74.06,74.23,52584.0,68.0673,68.2051,68.0397,68.1959,52584.0
2018-06-13 09:50:00,74.23,74.4,74.22,74.38,40761.0,68.1959,68.3521,68.1867,68.3337,40761.0
2018-06-13 09:55:00,74.38,74.41,74.23,74.23,70693.0,68.3337,68.3613,68.1959,68.1959,70693.0
2018-06-13 10:00:00,74.23,74.25,74.16,74.22,44575.0,68.1959,68.2143,68.1316,68.1867,44575.0
2018-06-13 10:05:00,74.23,74.31,74.22,74.27,30772.0,68.1959,68.2694,68.1867,68.2326,30772.0
2018-06-13 10:10:00,74.27,74.33,74.23,74.33,45825.0,68.2326,68.2878,68.1959,68.2878,45825.0
2018-06-13 10:15:00,74.33,74.4,74.33,74.4,31271.0,68.2878,68.3521,68.2878,68.3521,31271.0
2018-06-13 10:20:00,74.39,74.5,74.39,74.5,36403.0,68.3429,68.444,68.3429,68.444,36403.0
2018-06-13 10:25:00,74.5,74.71,74.49,74.65,65801.0,68.444,68.6369,68.4348,68.5818,65801.0
2018-06-13 10:30:00,74.65,74.66,74.57,74.63,38721.0,68.5818,68.5909,68.5083,68.5634,38721.0
2018-06-13 10:35:00,74.62,74.68,74.58,74.67,49435.0,68.5542,68.6093,68.5174,68.6001,49435.0
2018-06-13 10:40:00,74.66,74.69,74.58,74.59,37489.0,68.5909,68.6185,68.5174,68.5266,37489.0
2018-06-13 10:45:00,74.58,74.61,74.45,74.45,41325.0,68.5174,68.545,68.398,68.398,41325.0
2018-06-13 10:50:00,74.45,74.53,74.45,74.51,48120.0,68.398,68.4715,68.398,68.4531,48120.0
2018-06-13 10:55:00,74.51,74.53,74.44,74.48,32616.0,68.4531,68.4715,68.3888,68.4256,32616.0
2018-06-13 11:00:00,74.48,74.49,74.43,74.43,41834.0,68.4256,68.4348,68.3796,68.3796,41834.0
2018-06-13 11:05:00,74.43,74.49,74.41,74.49,31067.0,68.3796,68.4348,68.3613,68.4348,31067.0
2018-06-13 11:10:00,74.49,74.57,74.48,74.57,35809.0,68.4348,68.5083,68.4256,68.5083,35809.0
2018-06-13 11:15:00,74.58,74.72,74.57,74.72,36076.0,68.5174,68.6461,68.5083,68.6461,36076.0
2018-06-13 11:20:00,74.72,74.75,74.66,74.67,27202.0,68.6461,68.6736,68.5909,68.6001,27202.0
2018-06-13 11:25:00,74.67,74.7,74.63,74.64,21969.0,68.6001,68.6277,68.5634,68.5726,21969.0
2018-06-13 11:30:00,74.64,74.73,74.63,74.73,25307.0,68.5726,68.6553,68.5634,68.6553,25307.0
2018-06-13 11:35:00,74.73,74.76,74.71,74.76,30830.0,68.6553,68.6828,68.6369,68.6828,30830.0
2018-06-13 11:40:00,74.76,74.79,74.75,74.77,20366.0,68.6828,68.7104,68.6736,68.692,20366.0
2018-06-13 11:45:00,74.76,74.78,74.71,74.72,17958.0,68.6828,68.7012,68.6369,68.6461,17958.0
2018-06-13 11:50:00,74.72,74.83,74.71,74.82,30555.0,68.6461,68.7471,68.6369,68.7379,30555.0
2018-06-13 11:55:00,74.82,74.9,74.78,74.83,36717.0,68.7379,68.8114,68.7012,68.7471,36717.0
2018-06-13 12:00:00,74.83,74.84,74.74,74.74,16694.0,68.7471,68.7563,68.6644,68.6644,16694.0
2018-06-13 12:05:00,74.75,74.78,74.73,74.74,18565.0,68.6736,68.7012,68.6553,68.6644,18565.0
2018-06-13 12:10:00,74.73,74.73,74.63,74.65,15806.0,68.6553,68.6553,68.5634,68.5818,15806.0
2018-06-13 12:15:00,74.66,74.67,74.59,74.6,31169.0,68.5909,68.6001,68.5266,68.5358,31169.0
2018-06-13 12:20:00,74.6,74.6,74.55,74.56,15650.0,68.5358,68.5358,68.4899,68.4991,15650.0
2018-06-13 12:25:00,74.57,74.61,74.55,74.59,21555.0,68.5083,68.545,68.4899,68.5266,21555.0
2018-06-13 12:30:00,74.59,74.6,74.46,74.47,37462.0,68.5266,68.5358,68.4072,68.4164,37462.0
2018-06-13 12:35:00,74.46,74.47,74.43,74.43,39279.0,68.4072,68.4164,68.3796,68.3796,39279.0
2018-06-13 12:40:00,74.43,74.47,74.41,74.45,26474.0,68.3796,68.4164,68.3613,68.398,26474.0
2018-06-13 12:45:00,74.47,74.48,74.46,74.47,19480.0,68.4164,68.4256,68.4072,68.4164,19480.0
2018-06-13 12:50:00,74.48,74.48,74.43,74.44,34700.0,68.4256,68.4256,68.3796,68.3888,34700.0
2018-06-13 12:55:00,74.44,74.44,74.4,74.4,17109.0,68.3888,68.3888,68.3521,68.3521,17109.0
2018-06-13 13:00:00,74.4,74.4,74.39,74.4,23268.0,68.3521,68.3521,68.3429,68.3521,23268.0
2018-06-13 13:05:00,74.4,74.4,74.38,74.39,31860.0,68.3521,68.3521,68.3337,68.3429,31860.0
2018-06-13 13:10:00,74.39,74.4,74.36,74.38,40301.0,68.3429,68.3521,68.3153,68.3337,40301.0
2018-06-13 13:15:00,74.39,74.39,74.3,74.31,19063.0,68.3429,68.3429,68.2602,68.2694,19063.0
2018-06-13 13:20:00,74.31,74.32,74.27,74.29,21444.0,68.2694,68.2786,68.2326,68.251,21444.0
2018-06-13 13:25:00,74.29,74.32,74.28,74.28,21191.0,68.251,68.2786,68.2418,68.2418,21191.0
2018-06-13 13:30:00,74.28,74.31,74.28,74.29,24068.0,68.2418,68.2694,68.2418,68.251,24068.0
2018-06-13 13:35:00,74.29,74.31,74.28,74.3,29577.0,68.251,68.2694,68.2418,68.2602,29577.0
2018-06-13 13:40:00,74.3,74.34,74.29,74.33,32796.0,68.2602,68.297,68.251,68.2878,32796.0
2018-06-13 13:45:00,74.34,74.36,74.32,74.32,40396.0,68.297,68.3153,68.2786,68.2786,40396.0
2018-06-13 13:50:00,74.33,74.34,74.31,74.33,19413.0,68.2878,68.297,68.2694,68.2878,19413.0
2018-06-13 13:55:00,74.33,74.35,74.32,74.35,19889.0,68.2878,68.3061,68.2786,68.3061,19889.0
2018-06-13 14:00:00,74.34,74.36,74.16,74.16,54112.0,68.297,68.3153,68.1316,68.1316,54112.0
2018-06-13 14:05:00,74.17,74.21,74.14,74.17,28076.0,68.1408,68.1775,68.1132,68.1408,28076.0
2018-06-13 14:10:00,74.17,74.31,74.17,74.24,32782.0,68.1408,68.2694,68.1408,68.2051,32782.0
2018-06-13 14:15:00,74.25,74.3,74.23,74.25,26291.0,68.2143,68.2602,68.1959,68.2143,26291.0
2018-06-13 14:20:00,74.25,74.25,74.11,74.12,28989.0,68.2143,68.2143,68.0857,68.0948,28989.0
2018-06-13 14:25:00,74.12,74.19,74.1,74.13,33489.0,68.0948,68.1592,68.0765,68.104,33489.0
2018-06-13 14:30:00,74.12,74.19,74.07,74.18,40891.0,68.0948,68.1592,68.0489,68.15,40891.0
2018-06-13 14:35:00,74.19,74.21,74.14,74.2,42994.0,68.1592,68.1775,68.1132,68.1683,42994.0
2018-06-13 14:40:00,74.2,74.24,74.17,74.22,28014.0,68.1683,68.2051,68.1408,68.1867,28014.0
2018-06-13 14:45:00,74.21,74.22,74.16,74.21,31087.0,68.1775,68.1867,68.1316,68.1775,31087.0
2018-06-13 14:50:00,74.22,74.37,74.22,74.36,38360.0,68.1867,68.3245,68.1867,68.3153,38360.0
2018-06-13 14:55:00,74.37,74.41,74.33,74.35,36227.0,68.3245,68.3613,68.2878,68.3061,36227.0
2018-06-13 15:00:00,74.35,74.53,74.35,74.51,40545.0,68.3061,68.4715,68.3061,68.4531,40545.0
2018-06-13 15:05:00,74.52,74.61,74.51,74.55,34086.0,68.4623,68.545,68.4531,68.4899,34086.0
2018-06-13 15:10:00,74.54,74.56,74.52,74.52,23169.0,68.4807,68.4991,68.4623,68.4623,23169.0
2018-06-13 15:15:00,74.53,74.53,74.45,74.46,42124.0,68.4715,68.4715,68.398,68.4072,42124.0
2018-06-13 15:20:00,74.46,74.47,74.4,74.41,49078.0,68.4072,68.4164,68.3521,68.3613,49078.0
2018-06-13 15:25:00,74.4,74.45,74.3,74.31,45169.0,68.3521,68.398,68.2602,68.2694,45169.0
2018-06-13 15:30:00,74.31,74.4,74.3,74.39,43413.0,68.2694,68.3521,68.2602,68.3429,43413.0
2018-06-13 15:35:00,74.39,74.39,74.32,74.33,62249.0,68.3429,68.3429,68.2786,68.2878,62249.0
2018-06-13 15:40:00,74.33,74.39,74.33,74.39,77768.0,68.2878,68.3429,68.2878,68.3429,77768.0
2018-06-13 15:45:00,74.39,74.39,74.15,74.17,115914.0,68.3429,68.3429,68.1224,68.1408,115914.0
2018-06-13 15:50:00,74.16,74.24,74.15,74.19,120585.0,68.1316,68.2051,68.1224,68.1592,120585.0
2018-06-13 15:55:00,74.19,74.23,74.09,74.13,426569.0,68.1592,68.1959,68.0673,68.104,426569.0
2018-06-14 09:30:00,74.6,74.75,74.35,74.75,126185.0,68.5358,68.6736,68.3061,68.6736,126185.0
2018-06-14 09:35:00,74.75,74.97,74.68,74.94,48806.0,68.6736,68.8757,68.6093,68.8482,48806.0
2018-06-14 09:40:00,74.97,75.09,74.93,75.07,52137.0,68.8757,68.986,68.839,68.9676,52137.0
2018-06-14 09:45:00,75.08,75.15,74.85,74.94,41023.0,68.9768,69.0411,68.7655,68.8482,41023.0
2018-06-14 09:50:00,74.93,74.94,74.74,74.83,39784.0,68.839,68.8482,68.6644,68.7471,39784.0
2018-06-14 09:55:00,74.83,74.86,74.65,74.69,44312.0,68.7471,68.7747,68.5818,68.6185,44312.0
2018-06-14 10:00:00,74.69,75.08,74.68,74.97,52745.0,68.6185,68.9768,68.6093,68.8757,52745.0
2018-06-14 10:05:00,74.96,74.98,74.88,74.98,24921.0,68.8666,68.8849,68.7931,68.8849,24921.0
2018-06-14 10:10:00,74.97,75.01,74.95,74.97,38691.0,68.8757,68.9125,68.8574,68.8757,38691.0
2018-06-14 10:15:00,74.97,74.99,74.9,74.93,40133.0,68.8757,68.8941,68.8114,68.839,40133.0
2018-06-14 10:20:00,74.92,74.93,74.83,74.84,35366.0,68.8298,68.839,68.7471,68.7563,35366.0
2018-06-14 10:25:00,74.84,74.92,74.82,74.86,48525.0,68.7563,68.8298,68.7379,68.7747,48525.0
2018-06-14 10:30:00,74.85,74.87,74.74,74.75,22691.0,68.7655,68.7839,68.6644,68.6736,22691.0
2018-06-14 10:35:00,74.74,74.75,74.6,74.61,31550.0,68.6644,68.6736,68.5358,68.545,31550.0
2018-06-14 10:40:00,74.61,74.63,74.54,74.63,31910.0,68.545,68.5634,68.4807,68.5634,31910.0
2018-06-14 10:45:00,74.62,74.65,74.58,74.59,29390.0,68.5542,68.5818,68.5174,68.5266,29390.0
2018-06-14 10:50:00,74.58,74.67,74.56,74.62,39896.0,68.5174,68.6001,68.4991,68.5542,39896.0
2018-06-14 10:55:00,74.62,74.65,74.57,74.6,32368.0,68.5542,68.5818,68.5083,68.5358,32368.0
2018-06-14 11:00:00,74.59,74.61,74.47,74.55,36662.0,68.5266,68.545,68.4164,68.4899,36662.0
2018-06-14 11:05:00,74.55,74.56,74.45,74.46,36124.0,68.4899,68.4991,68.398,68.4072,36124.0
2018-06-14 11:10:00,74.45,74.54,74.43,74.53,30944.0,68.398,68.4807,68.3796,68.4715,30944.0
2018-06-14 11:15:00,74.53,74.6,74.51,74.59,26889.0,68.4715,68.5358,68.4531,68.5266,26889.0
2018-06-14 11:20:00,74.6,74.66,74.56,74.64,20931.0,68.5358,68.5909,68.4991,68.5726,20931.0
2018-06-14 11:25:00,74.64,74.66,74.57,74.64,32964.0,68.5726,68.5909,68.5083,68.5726,32964.0
2018-06-14 11:30:00,74.65,74.67,74.59,74.67,20913.0,68.5818,68.6001,68.5266,68.6001,20913.0
2018-06-14 11:35:00,74.66,74.71,74.65,74.71,28431.0,68.5909,68.6369,68.5818,68.6369,28431.0
2018-06-14 11:40:00,74.71,74.76,74.71,74.72,32246.0,68.6369,68.6828,68.6369,68.6461,32246.0
2018-06-14 11:45:00,74.72,74.78,74.71,74.72,29003.0,68.6461,68.7012,68.6369,68.6461,29003.0
2018-06-14 11:50:00,74.73,74.75,74.72,74.73,20105.0,68.6553,68.6736,68.6461,68.6553,20105.0
2018-06-14 11:55:00,74.72,74.75,74.72,74.74,17195.0,68.6461,68.6736,68.6461,68.6644,17195.0
2018-06-14 12:00:00,74.74,74.78,74.66,74.67,43507.0,68.6644,68.7012,68.5909,68.6001,43507.0
2018-06-14 12:05:00,74.68,74.76,74.67,74.76,21244.0,68.6093,68.6828,68.6001,68.6828,21244.0
2018-06-14 12:10:00,74.77,74.79,74.72,74.73,16484.0,68.692,68.7104,68.6461,68.6553,16484.0
2018-06-14 12:15:00,74.74,74.75,74.69,74.69,16830.0,68.6644,68.6736,68.6185,68.6185,16830.0
2018-06-14 12:20:00,74.7,74.72,74.64,74.64,17750.0,68.6277,68.6461,68.5726,68.5726,17750.0
2018-06-14 12:25:00,74.64,74.65,74.58,74.58,18030.0,68.5726,68.5818,68.5174,68.5174,18030.0
2018-06-14 12:30:00,74.58,74.61,74.55,74.56,23040.0,68.5174,68.545,68.4899,68.4991,23040.0
2018-06-14 12:35:00,74.57,74.6,74.54,74.57,16845.0,68.5083,68.5358,68.4807,68.5083,16845.0
2018-06-14 12:40:00,74.57,74.65,74.57,74.61,17135.0,68.5083,68.5818,68.5083,68.545,17135.0
2018-06-14 12:45:00,74.61,74.62,74.58,74.59,20985.0,68.545,68.5542,68.5174,68.5266,20985.0
2018-06-14 12:50:00,74.59,74.67,74.59,74.66,22584.0,68.5266,68.6001,68.5266,68.5909,22584.0
2018-06-14 12:55:00,74.65,74.67,74.63,74.66,26977.0,68.5818,68.6001,68.5634,68.5909,26977.0
2018-06-14 13:00:00,74.67,74.68,74.61,74.62,19160.0,68.6001,68.6093,68.545,68.5542,19160.0
2018-06-14 13:05:00,74.61,74.65,74.59,74.63,28984.0,68.545,68.5818,68.5266,68.5634,28984.0
2018-06-14 13:10:00,74.63,74.65,74.62,74.63,33521.0,68.5634,68.5818,68.5542,68.5634,33521.0
2018-06-14 13:15:00,74.62,74.63,74.58,74.63,24685.0,68.5542,68.5634,68.5174,68.5634,24685.0
2018-06-14 13:20:00,74.63,74.66,74.61,74.66,46410.0,68.5634,68.5909,68.545,68.5909,46410.0
2018-06-14 13:25:00,74.66,74.67,74.59,74.6,104163.0,68.5909,68.6001,68.5266,68.5358,104163.0
2018-06-14 13:30:00,74.6,74.66,74.58,74.66,36277.0,68.5358,68.5909,68.5174,68.5909,36277.0
2018-06-14 13:35:00,74.65,74.75,74.65,74.7,43010.0,68.5818,68.6736,68.5818,68.6277,43010.0
2018-06-14 13:40:00,74.7,74.75,74.69,74.72,34440.0,68.6277,68.6736,68.6185,68.6461,34440.0
2018-06-14 13:45:00,74.71,74.75,74.68,74.68,21279.0,68.6369,68.6736,68.6093,68.6093,21279.0
2018-06-14 13:50:00,74.68,74.68,74.6,74.61,31376.0,68.6093,68.6093,68.5358,68.545,31376.0
2018-06-14 13:55:00,74.6,74.64,74.56,74.56,37152.0,68.5358,68.5726,68.4991,68.4991,37152.0
2018-06-14 14:00:00,74.56,74.56,74.47,74.5,22412.0,68.4991,68.4991,68.4164,68.444,22412.0
2018-06-14 14:05:00,74.5,74.51,74.49,74.5,14237.0,68.444,68.4531,68.4348,68.444,14237.0
2018-06-14 14:10:00,74.5,74.58,74.49,74.54,35980.0,68.444,68.5174,68.4348,68.4807,35980.0
2018-06-14 14:15:00,74.55,74.57,74.47,74.49,30980.0,68.4899,68.5083,68.4164,68.4348,30980.0
2018-06-14 14:20:00,74.49,74.57,74.47,74.56,27494.0,68.4348,68.5083,68.4164,68.4991,27494.0
2018-06-14 14:25:00,74.56,74.6,74.52,74.59,32546.0,68.4991,68.5358,68.4623,68.5266,32546.0
2018-06-14 14:30:00,74.59,74.62,74.58,74.59,21636.0,68.5266,68.5542,68.5174,68.5266,21636.0
2018-06-14 14:35:00,74.59,74.65,74.58,74.63,27956.0,68.5266,68.5818,68.5174,68.5634,27956.0
2018-06-14 14:40:00,74.62,74.67,74.62,74.63,27461.0,68.5542,68.6001,68.5542,68.5634,27461.0
2018-06-14 14:45:00,74.64,74.66,74.61,74.66,16125.0,68.5726,68.5909,68.545,68.5909,16125.0
2018-06-14 14:50:00,74.66,74.66,74.63,74.63,29458.0,68.5909,68.5909,68.5634,68.5634,29458.0
2018-06-14 14:55:00,74.63,74.64,74.53,74.54,23410.0,68.5634,68.5726,68.4715,68.4807,23410.0
2018-06-14 15:00:00,74.54,74.56,74.51,74.53,27273.0,68.4807,68.4991,68.4531,68.4715,27273.0
2018-06-14 15:05:00,74.54,74.61,74.51,74.61,33423.0,68.4807,68.545,68.4531,68.545,33423.0
2018-06-14 15:10:00,74.6,74.64,74.6,74.62,33230.0,68.5358,68.5726,68.5358,68.5542,33230.0
2018-06-14 15:15:00,74.61,74.62,74.58,74.61,51963.0,68.545,68.5542,68.5174,68.545,51963.0
2018-06-14 15:20:00,74.61,74.68,74.6,74.67,92758.0,68.545,68.6093,68.5358,68.6001,92758.0
2018-06-14 15:25:00,74.68,74.75,74.67,74.74,45461.0,68.6093,68.6736,68.6001,68.6644,45461.0
2018-06-14 15:30:00,74.73,74.8,74.72,74.8,76288.0,68.6553,68.7196,68.6461,68.7196,76288.0
2018-06-14 15:35:00,74.8,74.81,74.77,74.8,52624.0,68.7196,68.7288,68.692,68.7196,52624.0
2018-06-14 15:40:00,74.81,74.81,74.76,74.76,109852.0,68.7288,68.7288,68.6828,68.6828,109852.0
2018-06-14 15:45:00,74.77,74.77,74.7,74.77,94303.0,68.692,68.692,68.6277,68.692,94303.0
2018-06-14 15:50:00,74.77,74.77,74.66,74.7,110019.0,68.692,68.692,68.5909,68.6277,110019.0
2018-06-14 15:55:00,74.69,74.75,74.63,74.72,420069.0,68.6185,68.6736,68.5634,68.6461,420069.0
2018-06-15 09:30:00,74.71,74.95,74.5,74.62,1838863.0,68.6369,68.8574,68.444,68.5542,1838863.0
2018-06-15 09:35:00,74.62,74.88,74.53,74.86,95684.0,68.5542,68.7931,68.4715,68.7747,95684.0
2018-06-15 09:40:00,74.85,75.15,74.84,75.1,68456.0,68.7655,69.0411,68.7563,68.9952,68456.0
2018-06-15 09:45:00,75.13,75.3,75.08,75.27,172311.0,69.0227,69.1789,68.9768,69.1514,172311.0
2018-06-15 09:50:00,75.27,75.29,75.05,75.22,64957.0,69.1514,69.1697,68.9492,69.1054,64957.0
2018-06-15 09:55:00,75.24,75.34,75.18,75.29,40082.0,69.1238,69.2157,69.0687,69.1697,40082.0
2018-06-15 10:00:00,75.3,75.49,75.3,75.48,97907.0,69.1789,69.3535,69.1789,69.3443,97907.0
2018-06-15 10:05:00,75.49,75.54,75.36,75.4,75071.0,69.3535,69.3994,69.234,69.2708,75071.0
2018-06-15 10:10:00,75.41,75.57,75.4,75.56,84244.0,69.28,69.427,69.2708,69.4178,84244.0
2018-06-15 10:15:00,75.55,75.71,75.55,75.62,61731.0,69.4086,69.5556,69.4086,69.4729,61731.0
2018-06-15 10:20:00,75.61,75.71,75.59,75.6,56419.0,69.4637,69.5556,69.4453,69.4545,56419.0
2018-06-15 10:25:00,75.6,75.62,75.47,75.47,43067.0,69.4545,69.4729,69.3351,69.3351,43067.0
2018-06-15 10:30:00,75.47,75.5,75.35,75.48,75680.0,69.3351,69.3627,69.2249,69.3443,75680.0
2018-06-15 10:35:00,75.47,75.51,75.41,75.46,65015.0,69.3351,69.3718,69.28,69.3259,65015.0
2018-06-15 10:40:00,75.47,75.47,75.37,75.42,44348.0,69.3351,69.3351,69.2432,69.2892,44348.0
2018-06-15 10:45:00,75.43,75.43,75.27,75.33,39382.0,69.2984,69.2984,69.1514,69.2065,39382.0
2018-06-15 10:50:00,75.33,75.36,75.25,75.28,55181.0,69.2065,69.234,69.133,69.1605,55181.0
2018-06-15 10:55:00,75.28,75.47,75.27,75.44,67121.0,69.1605,69.3351,69.1514,69.3075,67121.0
2018-06-15 11:00:00,75.43,75.48,75.4,75.45,51836.0,69.2984,69.3443,69.2708,69.3167,51836.0
2018-06-15 11:05:00,75.45,75.48,75.34,75.4,55790.0,69.3167,69.3443,69.2157,69.2708,55790.0
2018-06-15 11:10:00,75.4,75.47,75.37,75.42,58092.0,69.2708,69.3351,69.2432,69.2892,58092.0
2018-06-15 11:15:00,75.43,75.43,75.34,75.39,38777.0,69.2984,69.2984,69.2157,69.2616,38777.0
2018-06-15 11:20:00,75.39,75.39,75.27,75.36,46933.0,69.2616,69.2616,69.1514,69.234,46933.0
2018-06-15 11:25:00,75.36,75.36,75.19,75.2,56919.0,69.234,69.234,69.0779,69.087,56919.0
2018-06-15 11:30:00,75.21,75.27,75.15,75.2,34699.0,69.0962,69.1514,69.0411,69.087,34699.0
2018-06-15 11:35:00,75.2,75.26,75.16,75.22,40274.0,69.087,69.1422,69.0503,69.1054,40274.0
2018-06-15 11:40:00,75.22,75.31,75.22,75.28,34427.0,69.1054,69.1881,69.1054,69.1605,34427.0
2018-06-15 11:45:00,75.29,75.33,75.23,75.29,61611.0,69.1697,69.2065,69.1146,69.1697,61611.0
2018-06-15 11:50:00,75.28,75.37,75.26,75.35,37793.0,69.1605,69.2432,69.1422,69.2249,37793.0
2018-06-15 11:55:00,75.35,75.4,75.33,75.33,31062.0,69.2249,69.2708,69.2065,69.2065,31062.0
2018-06-15 12:00:00,75.34,75.38,75.32,75.38,24056.0,69.2157,69.2524,69.1973,69.2524,24056.0
2018-06-15 12:05:00,75.39,75.39,75.31,75.33,24981.0,69.2616,69.2616,69.1881,69.2065,24981.0
2018-06-15 12:10:00,75.33,75.35,75.3,75.35,30642.0,69.2065,69.2249,69.1789,69.2249,30642.0
2018-06-15 12:15:00,75.34,75.43,75.34,75.42,23167.0,69.2157,69.2984,69.2157,69.2892,23167.0
2018-06-15 12:20:00,75.41,75.44,75.39,75.41,24396.0,69.28,69.3075,69.2616,69.28,24396.0
2018-06-15 12:25:00,75.42,75.42,75.35,75.38,33837.0,69.2892,69.2892,69.2249,69.2524,33837.0
2018-06-15 12:30:00,75.38,75.41,75.35,75.35,21204.0,69.2524,69.28,69.2249,69.2249,21204.0
2018-06-15 12:35:00,75.36,75.42,75.36,75.41,21497.0,69.234,69.2892,69.234,69.28,21497.0
2018-06-15 12:40:00,75.42,75.46,75.42,75.42,31798.0,69.2892,69.3259,69.2892,69.2892,31798.0
2018-06-15 12:45:00,75.42,75.43,75.34,75.36,24957.0,69.2892,69.2984,69.2157,69.234,24957.0
2018-06-15 12:50:00,75.36,75.37,75.31,75.31,18888.0,69.234,69.2432,69.1881,69.1881,18888.0
2018-06-15 12:55:00,75.32,75.36,75.31,75.35,17357.0,69.1973,69.234,69.1881,69.2249,17357.0
2018-06-15 13:00:00,75.35,75.35,75.31,75.34,27601.0,69.2249,69.2249,69.1881,69.2157,27601.0
2018-06-15 13:05:00,75.34,75.38,75.33,75.37,29420.0,69.2157,69.2524,69.2065,69.2432,29420.0
2018-06-15 13:10:00,75.37,75.39,75.34,75.35,25322.0,69.2432,69.2616,69.2157,69.2249,25322.0
2018-06-15 13:15:00,75.35,75.36,75.32,75.32,31818.0,69.2249,69.234,69.1973,69.1973,31818.0
2018-06-15 13:20:00,75.33,75.35,75.3,75.31,25628.0,69.2065,69.2249,69.1789,69.1881,25628.0
2018-06-15 13:25:00,75.31,75.31,75.26,75.28,36039.0,69.1881,69.1881,69.1422,69.1605,36039.0
2018-06-15 13:30:00,75.28,75.36,75.28,75.35,28929.0,69.1605,69.234,69.1605,69.2249,28929.0
2018-06-15 13:35:00,75.35,75.37,75.33,75.37,19050.0,69.2249,69.2432,69.2065,69.2432,19050.0
2018-06-15 13:40:00,75.37,75.37,75.32,75.37,24419.0,69.2432,69.2432,69.1973,69.2432,24419.0
2018-06-15 13:45:00,75.36,75.37,75.28,75.28,33556.0,69.234,69.2432,69.1605,69.1605,33556.0
2018-06-15 13:50:00,75.28,75.29,75.27,75.27,25269.0,69.1605,69.1697,69.1514,69.1514,25269.0
2018-06-15 13:55:00,75.27,75.32,75.26,75.3,26594.0,69.1514,69.1973,69.1422,69.1789,26594.0
2018-06-15 14:00:00,75.31,75.35,75.31,75.33,22990.0,69.1881,69.2249,69.1881,69.2065,22990.0
2018-06-15 14:05:00,75.34,75.4,75.33,75.4,16906.0,69.2157,69.2708,69.2065,69.2708,16906.0
2018-06-15 14:10:00,75.39,75.49,75.38,75.49,38979.0,69.2616,69.3535,69.2524,69.3535,38979.0
2018-06-15 14:15:00,75.5,75.55,75.48,75.55,33129.0,69.3627,69.4086,69.3443,69.4086,33129.0
2018-06-15 14:20:00,75.55,75.72,75.55,75.64,57926.0,69.4086,69.5648,69.4086,69.4913,57926.0
2018-06-15 14:25:00,75.65,75.78,75.65,75.73,58659.0,69.5005,69.6199,69.5005,69.574,58659.0
2018-06-15 14:30:00,75.73,75.78,75.72,75.75,32663.0,69.574,69.6199,69.5648,69.5923,32663.0
2018-06-15 14:35:00,75.76,75.76,75.7,75.73,28471.0,69.6015,69.6015,69.5464,69.574,28471.0
2018-06-15 14:40:00,75.74,75.77,75.73,75.75,24622.0,69.5832,69.6107,69.574,69.5923,24622.0
2018-06-15 14:45:00,75.75,75.8,75.75,75.75,25863.0,69.5923,69.6383,69.5923,69.5923,25863.0
2018-06-15 14:50:00,75.75,75.8,75.74,75.8,20438.0,69.5923,69.6383,69.5832,69.6383,20438.0
2018-06-15 14:55:00,75.8,75.81,75.75,75.77,25414.0,69.6383,69.6475,69.5923,69.6107,25414.0
2018-06-15 15:00:00,75.77,75.78,75.72,75.72,34382.0,69.6107,69.6199,69.5648,69.5648,34382.0
2018-06-15 15:05:00,75.72,75.75,75.68,75.69,50470.0,69.5648,69.5923,69.528,69.5372,50470.0
2018-06-15 15:10:00,75.69,75.7,75.63,75.63,54644.0,69.5372,69.5464,69.4821,69.4821,54644.0
2018-06-15 15:15:00,75.64,75.69,75.59,75.6,57253.0,69.4913,69.5372,69.4453,69.4545,57253.0
2018-06-15 15:20:00,75.61,75.67,75.59,75.65,36844.0,69.4637,69.5188,69.4453,69.5005,36844.0
2018-06-15 15:25:00,75.65,75.73,75.62,75.71,60953.0,69.5005,69.574,69.4729,69.5556,60953.0
2018-06-15 15:30:00,75.72,75.74,75.7,75.72,74270.0,69.5648,69.5832,69.5464,69.5648,74270.0
2018-06-15 15:35:00,75.71,75.76,75.7,75.75,85691.0,69.5556,69.6015,69.5464,69.5923,85691.0
2018-06-15 15:40:00,75.75,75.75,75.59,75.59,127733.0,69.5923,69.5923,69.4453,69.4453,127733.0
2018-06-15 15:45:00,75.59,75.66,75.56,75.64,143765.0,69.4453,69.5097,69.4178,69.4913,143765.0
2018-06-15 15:50:00,75.66,75.69,75.62,75.68,155550.0,69.5097,69.5372,69.4729,69.528,155550.0
2018-06-15 15:55:00,75.68,75.85,75.65,75.84,447859.0,69.528,69.6842,69.5005,69.675,447859.0
2018-06-18 09:30:00,75.28,75.39,74.97,74.97,167473.0,69.1605,69.2616,68.8757,68.8757,167473.0
2018-06-18 09:35:00,74.98,75.06,74.91,75.04,63137.0,68.8849,68.9584,68.8206,68.9401,63137.0
2018-06-18 09:40:00,75.04,75.06,74.95,75.06,167348.0,68.9401,68.9584,68.8574,68.9584,167348.0
2018-06-18 09:45:00,75.05,75.11,74.99,74.99,52602.0,68.9492,69.0044,68.8941,68.8941,52602.0
2018-06-18 09:50:00,74.97,75.3,74.94,75.27,53302.0,68.8757,69.1789,68.8482,69.1514,53302.0
2018-06-18 09:55:00,75.27,75.34,75.23,75.23,49773.0,69.1514,69.2157,69.1146,69.1146,49773.0
2018-06-18 10:00:00,75.24,75.27,75.13,75.26,50782.0,69.1238,69.1514,69.0227,69.1422,50782.0
2018-06-18 10:05:00,75.26,75.28,75.2,75.22,41658.0,69.1422,69.1605,69.087,69.1054,41658.0
2018-06-18 10:10:00,75.23,75.26,75.05,75.05,51638.0,69.1146,69.1422,68.9492,68.9492,51638.0
2018-06-18 10:15:00,75.05,75.11,75.01,75.08,120646.0,68.9492,69.0044,68.9125,68.9768,120646.0
2018-06-18 10:20:00,75.08,75.36,75.08,75.35,57060.0,68.9768,69.234,68.9768,69.2249,57060.0
2018-06-18 10:25:00,75.34,75.51,75.33,75.49,49938.0,69.2157,69.3718,69.2065,69.3535,49938.0
2018-06-18 10:30:00,75.49,75.62,75.48,75.59,48226.0,69.3535,69.4729,69.3443,69.4453,48226.0
2018-06-18 10:35:00,75.59,75.65,75.57,75.58,49512.0,69.4453,69.5005,69.427,69.4362,49512.0
2018-06-18 10:40:00,75.58,75.59,75.51,75.53,31064.0,69.4362,69.4453,69.3718,69.3902,31064.0
2018-06-18 10:45:00,75.53,75.56,75.5,75.5,44614.0,69.3902,69.4178,69.3627,69.3627,44614.0
2018-06-18 10:50:00,75.51,75.59,75.49,75.59,66702.0,69.3718,69.4453,69.3535,69.4453,66702.0
2018-06-18 10:55:00,75.59,75.68,75.56,75.58,50949.0,69.4453,69.528,69.4178,69.4362,50949.0
2018-06-18 11:00:00,75.59,75.6,75.48,75.49,38098.0,69.4453,69.4545,69.3443,69.3535,38098.0
2018-06-18 11:05:00,75.5,75.59,75.48,75.58,38045.0,69.3627,69.4453,69.3443,69.4362,38045.0
2018-06-18 11:10:00,75.58,75.62,75.56,75.62,26940.0,69.4362,69.4729,69.4178,69.4729,26940.0
2018-06-18 11:15:00,75.61,75.64,75.54,75.56,40397.0,69.4637,69.4913,69.3994,69.4178,40397.0
2018-06-18 11:20:00,75.56,75.59,75.48,75.59,43870.0,69.4178,69.4453,69.3443,69.4453,43870.0
2018-06-18 11:25:00,75.59,75.62,75.55,75.58,39708.0,69.4453,69.4729,69.4086,69.4362,39708.0
2018-06-18 11:30:00,75.59,75.71,75.58,75.67,32872.0,69.4453,69.5556,69.4362,69.5188,32872.0
2018-06-18 11:35:00,75.67,75.67,75.6,75.63,24983.0,69.5188,69.5188,69.4545,69.4821,24983.0
2018-06-18 11:40:00,75.62,75.69,75.58,75.67,25438.0,69.4729,69.5372,69.4362,69.5188,25438.0
2018-06-18 11:45:00,75.67,75.74,75.67,75.73,23023.0,69.5188,69.5832,69.5188,69.574,23023.0
2018-06-18 11:50:00,75.72,75.77,75.68,75.69,21565.0,69.5648,69.6107,69.528,69.5372,21565.0
2018-06-18 11:55:00,75.68,75.68,75.53,75.53,13201.0,69.528,69.528,69.3902,69.3902,13201.0
2018-06-18 12:00:00,75.53,75.56,75.49,75.53,80400.0,69.3902,69.4178,69.3535,69.3902,80400.0
2018-06-18 12:05:00,75.53,75.58,75.51,75.54,22602.0,69.3902,69.4362,69.3718,69.3994,22602.0
2018-06-18 12:10:00,75.53,75.53,75.47,75.52,13720.0,69.3902,69.3902,69.3351,69.381,13720.0
2018-06-18 12:15:00,75.52,75.53,75.45,75.46,14162.0,69.381,69.3902,69.3167,69.3259,14162.0
2018-06-18 12:20:00,75.45,75.48,75.41,75.48,34017.0,69.3167,69.3443,69.28,69.3443,34017.0
2018-06-18 12:25:00,75.48,75.5,75.44,75.44,127841.0,69.3443,69.3627,69.3075,69.3075,127841.0
2018-06-18 12:30:00,75.44,75.45,75.4,75.41,13921.0,69.3075,69.3167,69.2708,69.28,13921.0
2018-06-18 12:35:00,75.41,75.42,75.33,75.33,17125.0,69.28,69.2892,69.2065,69.2065,17125.0
2018-06-18 12:40:00,75.33,75.35,75.32,75.32,13977.0,69.2065,69.2249,69.1973,69.1973,13977.0
2018-06-18 12:45:00,75.33,75.34,75.29,75.3,17693.0,69.2065,69.2157,69.1697,69.1789,17693.0
2018-06-18 12:50:00,75.3,75.33,75.29,75.33,13594.0,69.1789,69.2065,69.1697,69.2065,13594.0
2018-06-18 12:55:00,75.33,75.33,75.24,75.29,43852.0,69.2065,69.2065,69.1238,69.1697,43852.0
2018-06-18 13:00:00,75.29,75.37,75.29,75.35,14844.0,69.1697,69.2432,69.1697,69.2249,14844.0
2018-06-18 13:05:00,75.35,75.36,75.27,75.27,30410.0,69.2249,69.234,69.1514,69.1514,30410.0
2018-06-18 13:10:00,75.28,75.29,75.27,75.27,22726.0,69.1605,69.1697,69.1514,69.1514,22726.0
2018-06-18 13:15:00,75.28,75.28,75.26,75.26,14452.0,69.1605,69.1605,69.1422,69.1422,14452.0
2018-06-18 13:20:00,75.27,75.3,75.27,75.28,23253.0,69.1514,69.1789,69.1514,69.1605,23253.0
2018-06-18 13:25:00,75.28,75.34,75.28,75.32,15876.0,69.1605,69.2157,69.1605,69.1973,15876.0
2018-06-18 13:30:00,75.33,75.37,75.33,75.36,19544.0,69.2065,69.2432,69.2065,69.234,19544.0
2018-06-18 13:35:00,75.36,75.36,75.32,75.32,11064.0,69.234,69.234,69.1973,69.1973,11064.0
2018-06-18 13:40:00,75.33,75.34,75.28,75.34,21917.0,69.2065,69.2157,69.1605,69.2157,21917.0
2018-06-18 13:45:00,75.33,75.35,75.32,75.33,33139.0,69.2065,69.2249,69.1973,69.2065,33139.0
2018-06-18 13:50:00,75.34,75.34,75.28,75.28,18407.0,69.2157,69.2157,69.1605,69.1605,18407.0
2018-06-18 13:55:00,75.28,75.32,75.28,75.29,24602.0,69.1605,69.1973,69.1605,69.1697,24602.0
2018-06-18 14:00:00,75.3,75.32,75.28,75.3,14037.0,69.1789,69.1973,69.1605,69.1789,14037.0
2018-06-18 14:05:00,75.29,75.37,75.28,75.37,35044.0,69.1697,69.2432,69.1605,69.2432,35044.0
2018-06-18 14:10:00,75.37,75.41,75.37,75.41,22517.0,69.2432,69.28,69.2432,69.28,22517.0
2018-06-18 14:15:00,75.41,75.44,75.4,75.44,39833.0,69.28,69.3075,69.2708,69.3075,39833.0
2018-06-18 14:20:00,75.43,75.47,75.4,75.47,26468.0,69.2984,69.3351,69.2708,69.3351,26468.0
2018-06-18 14:25:00,75.46,75.5,75.46,75.49,20813.0,69.3259,69.3627,69.3259,69.3535,20813.0
2018-06-18 14:30:00,75.49,75.5,75.47,75.48,22252.0,69.3535,69.3627,69.3351,69.3443,22252.0
2018-06-18 14:35:00,75.48,75.48,75.42,75.44,32565.0,69.3443,69.3443,69.2892,69.3075,32565.0
2018-06-18 14:40:00,75.44,75.46,75.43,75.45,7936.0,69.3075,69.3259,69.2984,69.3167,7936.0
2018-06-18 14:45:00,75.46,75.48,75.44,75.46,17342.0,69.3259,69.3443,69.3075,69.3259,17342.0
2018-06-18 14:50:00,75.47,75.5,75.46,75.5,14801.0,69.3351,69.3627,69.3259,69.3627,14801.0
2018-06-18 14:55:00,75.5,75.53,75.49,75.53,25615.0,69.3627,69.3902,69.3535,69.3902,25615.0
2018-06-18 15:00:00,75.52,75.56,75.52,75.55,32427.0,69.381,69.4178,69.381,69.4086,32427.0
2018-06-18 15:05:00,75.54,75.59,75.54,75.56,25059.0,69.3994,69.4453,69.3994,69.4178,25059.0
2018-06-18 15:10:00,75.56,75.61,75.55,75.59,22237.0,69.4178,69.4637,69.4086,69.4453,22237.0
2018-06-18 15:15:00,75.6,75.6,75.56,75.58,15202.0,69.4545,69.4545,69.4178,69.4362,15202.0
2018-06-18 15:20:00,75.59,75.61,75.58,75.59,23546.0,69.4453,69.4637,69.4362,69.4453,23546.0
2018-06-18 15:25:00,75.59,75.61,75.58,75.59,23663.0,69.4453,69.4637,69.4362,69.4453,23663.0
2018-06-18 15:30:00,75.6,75.64,75.59,75.64,39378.0,69.4545,69.4913,69.4453,69.4913,39378.0
2018-06-18 15:35:00,75.65,75.66,75.63,75.65,35725.0,69.5005,69.5097,69.4821,69.5005,35725.0
2018-06-18 15:40:00,75.65,75.65,75.59,75.61,52471.0,69.5005,69.5005,69.4453,69.4637,52471.0
2018-06-18 15:45:00,75.62,75.75,75.61,75.74,85344.0,69.4729,69.5923,69.4637,69.5832,85344.0
2018-06-18 15:50:00,75.74,75.75,75.7,75.71,102207.0,69.5832,69.5923,69.5464,69.5556,102207.0
2018-06-18 15:55:00,75.7,75.73,75.59,75.62,269403.0,69.5464,69.574,69.4453,69.4729,269403.0
2018-06-19 09:30:00,74.52,74.8,73.86,74.37,370503.0,68.4623,68.7196,67.856,68.3245,370503.0
2018-06-19 09:35:00,74.39,74.92,74.38,74.68,108172.0,68.3429,68.8298,68.3337,68.6093,108172.0
2018-06-19 09:40:00,74.69,74.87,74.41,74.42,112808.0,68.6185,68.7839,68.3613,68.3705,112808.0
2018-06-19 09:45:00,74.41,74.63,74.33,74.53,73723.0,68.3613,68.5634,68.2878,68.4715,73723.0
2018-06-19 09:50:00,74.56,74.63,74.27,74.28,74225.0,68.4991,68.5634,68.2326,68.2418,74225.0
2018-06-19 09:55:00,74.26,74.34,74.19,74.25,83980.0,68.2235,68.297,68.1592,68.2143,83980.0
2018-06-19 10:00:00,74.24,74.24,73.99,74.05,79107.0,68.2051,68.2051,67.9754,68.0305,79107.0
2018-06-19 10:05:00,74.05,74.17,73.97,73.99,87600.0,68.0305,68.1408,67.957,67.9754,87600.0
2018-06-19 10:10:00,73.99,74.05,73.93,73.99,86557.0,67.9754,68.0305,67.9203,67.9754,86557.0
2018-06-19 10:15:00,73.99,74.01,73.87,73.99,64037.0,67.9754,67.9938,67.8652,67.9754,64037.0
2018-06-19 10:20:00,73.99,74.02,73.8,73.92,67874.0,67.9754,68.003,67.8009,67.9111,67874.0
2018-06-19 10:25:00,73.93,73.97,73.86,73.87,67229.0,67.9203,67.957,67.856,67.8652,67229.0
2018-06-19 10:30:00,73.87,74.0,73.83,73.92,70897.0,67.8652,67.9846,67.8284,67.9111,70897.0
2018-06-19 10:35:00,73.91,74.0,73.85,73.85,82285.0,67.9019,67.9846,67.8468,67.8468,82285.0
2018-06-19 10:40:00,73.85,73.93,73.8,73.9,70093.0,67.8468,67.9203,67.8009,67.8927,70093.0
2018-06-19 10:45:00,73.9,74.04,73.86,74.01,92740.0,67.8927,68.0213,67.856,67.9938,92740.0
2018-06-19 10:50:00,74.01,74.01,73.95,73.96,56789.0,67.9938,67.9938,67.9387,67.9478,56789.0
2018-06-19 10:55:00,73.96,74.14,73.94,74.06,103265.0,67.9478,68.1132,67.9295,68.0397,103265.0
2018-06-19 11:00:00,74.06,74.13,73.99,73.99,75792.0,68.0397,68.104,67.9754,67.9754,75792.0
2018-06-19 11:05:00,73.98,73.99,73.84,73.87,66768.0,67.9662,67.9754,67.8376,67.8652,66768.0
2018-06-19 11:10:00,73.87,73.94,73.79,73.8,56591.0,67.8652,67.9295,67.7917,67.8009,56591.0
2018-06-19 11:15:00,73.79,73.86,73.76,73.78,69177.0,67.7917,67.856,67.7641,67.7825,69177.0
2018-06-19 11:20:00,73.79,73.83,73.65,73.7,73823.0,67.7917,67.8284,67.663,67.709,73823.0
2018-06-19 11:25:00,73.7,73.91,73.68,73.87,74488.0,67.709,67.9019,67.6906,67.8652,74488.0
2018-06-19 11:30:00,73.88,73.94,73.84,73.84,63952.0,67.8744,67.9295,67.8376,67.8376,63952.0
2018-06-19 11:35:00,73.84,74.19,73.82,74.17,161901.0,67.8376,68.1592,67.8192,68.1408,161901.0
2018-06-19 11:40:00,74.17,74.18,74.06,74.1,73654.0,68.1408,68.15,68.0397,68.0765,73654.0
2018-06-19 11:45:00,74.1,74.2,74.08,74.15,70689.0,68.0765,68.1683,68.0581,68.1224,70689.0
2018-06-19 11:50:00,74.16,74.21,74.11,74.15,90263.0,68.1316,68.1775,68.0857,68.1224,90263.0
2018-06-19 11:55:00,74.15,74.23,74.06,74.1,71333.0,68.1224,68.1959,68.0397,68.0765,71333.0
2018-06-19 12:00:00,74.09,74.12,73.98,74.02,61026.0,68.0673,68.0948,67.9662,68.003,61026.0
2018-06-19 12:05:00,74.02,74.11,73.99,74.1,35630.0,68.003,68.0857,67.9754,68.0765,35630.0
2018-06-19 12:10:00,74.1,74.13,74.04,74.13,96176.0,68.0765,68.104,68.0213,68.104,96176.0
2018-06-19 12:15:00,74.12,74.25,74.11,74.23,56102.0,68.0948,68.2143,68.0857,68.1959,56102.0
2018-06-19 12:20:00,74.22,74.24,74.15,74.15,41978.0,68.1867,68.2051,68.1224,68.1224,41978.0
2018-06-19 12:25:00,74.16,74.17,74.09,74.09,31796.0,68.1316,68.1408,68.0673,68.0673,31796.0
2018-06-19 12:30:00,74.09,74.11,74.07,74.08,36260.0,68.0673,68.0857,68.0489,68.0581,36260.0
2018-06-19 12:35:00,74.08,74.08,74.03,74.05,39889.0,68.0581,68.0581,68.0122,68.0305,39889.0
2018-06-19 12:40:00,74.04,74.05,74.01,74.03,36389.0,68.0213,68.0305,67.9938,68.0122,36389.0
2018-06-19 12:45:00,74.02,74.06,74.0,74.05,36428.0,68.003,68.0397,67.9846,68.0305,36428.0
2018-06-19 12:50:00,74.06,74.12,74.03,74.06,53153.0,68.0397,68.0948,68.0122,68.0397,53153.0
2018-06-19 12:55:00,74.05,74.06,73.99,74.0,40980.0,68.0305,68.0397,67.9754,67.9846,40980.0
2018-06-19 13:00:00,73.99,74.01,73.92,73.92,48211.0,67.9754,67.9938,67.9111,67.9111,48211.0
2018-06-19 13:05:00,73.91,73.94,73.87,73.92,46758.0,67.9019,67.9295,67.8652,67.9111,46758.0
2018-06-19 13:10:00,73.91,73.91,73.87,73.87,41250.0,67.9019,67.9019,67.8652,67.8652,41250.0
2018-06-19 13:15:00,73.88,73.92,73.82,73.88,46837.0,67.8744,67.9111,67.8192,67.8744,46837.0
2018-06-19 13:20:00,73.89,73.93,73.86,73.86,22917.0,67.8835,67.9203,67.856,67.856,22917.0
2018-06-19 13:25:00,73.86,73.86,73.79,73.8,32779.0,67.856,67.856,67.7917,67.8009,32779.0
2018-06-19 13:30:00,73.79,73.79,73.73,73.76,39998.0,67.7917,67.7917,67.7365,67.7641,39998.0
2018-06-19 13:35:00,73.76,73.78,73.73,73.76,63052.0,67.7641,67.7825,67.7365,67.7641,63052.0
2018-06-19 13:40:00,73.77,73.77,73.74,73.75,43907.0,67.7733,67.7733,67.7457,67.7549,43907.0
2018-06-19 13:45:00,73.75,73.83,73.71,73.83,58841.0,67.7549,67.8284,67.7182,67.8284,58841.0
2018-06-19 13:50:00,73.82,73.85,73.78,73.81,43035.0,67.8192,67.8468,67.7825,67.81,43035.0
2018-06-19 13:55:00,73.81,73.83,73.77,73.78,43340.0,67.81,67.8284,67.7733,67.7825,43340.0
2018-06-19 14:00:00,73.79,74.03,73.78,74.03,51463.0,67.7917,68.0122,67.7825,68.0122,51463.0
2018-06-19 14:05:00,74.03,74.16,74.02,74.1,67030.0,68.0122,68.1316,68.003,68.0765,67030.0
2018-06-19 14:10:00,74.1,74.12,74.05,74.06,35649.0,68.0765,68.0948,68.0305,68.0397,35649.0
2018-06-19 14:15:00,74.06,74.11,74.03,74.1,113220.0,68.0397,68.0857,68.0122,68.0765,113220.0
2018-06-19 14:20:00,74.11,74.18,74.09,74.14,47657.0,68.0857,68.15,68.0673,68.1132,47657.0
2018-06-19 14:25:00,74.13,74.14,74.01,74.02,49761.0,68.104,68.1132,67.9938,68.003,49761.0
2018-06-19 14:30:00,74.02,74.09,74.01,74.09,40386.0,68.003,68.0673,67.9938,68.0673,40386.0
2018-06-19 14:35:00,74.09,74.11,74.05,74.06,44377.0,68.0673,68.0857,68.0305,68.0397,44377.0
2018-06-19 14:40:00,74.06,74.2,74.06,74.19,58673.0,68.0397,68.1683,68.0397,68.1592,58673.0
2018-06-19 14:45:00,74.17,74.23,74.15,74.16,37796.0,68.1408,68.1959,68.1224,68.1316,37796.0
2018-06-19 14:50:00,74.17,74.24,74.16,74.2,78996.0,68.1408,68.2051,68.1316,68.1683,78996.0
2018-06-19 14:55:00,74.2,74.33,74.19,74.26,62991.0,68.1683,68.2878,68.1592,68.2235,62991.0
2018-06-19 15:00:00,74.27,74.29,74.18,74.19,40675.0,68.2326,68.251,68.15,68.1592,40675.0
2018-06-19 15:05:00,74.19,74.2,74.15,74.17,67152.0,68.1592,68.1683,68.1224,68.1408,67152.0
2018-06-19 15:10:00,74.18,74.23,74.17,74.22,52818.0,68.15,68.1959,68.1408,68.1867,52818.0
2018-06-19 15:15:00,74.22,74.26,74.19,74.22,63414.0,68.1867,68.2235,68.1592,68.1867,63414.0
2018-06-19 15:20:00,74.22,74.27,74.2,74.25,53064.0,68.1867,68.2326,68.1683,68.2143,53064.0
2018-06-19 15:25:00,74.25,74.28,74.23,74.26,48711.0,68.2143,68.2418,68.1959,68.2235,48711.0
2018-06-19 15:30:00,74.26,74.31,74.25,74.28,56090.0,68.2235,68.2694,68.2143,68.2418,56090.0
2018-06-19 15:35:00,74.28,74.29,74.22,74.23,83450.0,68.2418,68.251,68.1867,68.1959,83450.0
2018-06-19 15:40:00,74.23,74.24,74.18,74.2,108260.0,68.1959,68.2051,68.15,68.1683,108260.0
2018-06-19 15:45:00,74.2,74.22,74.15,74.17,110972.0,68.1683,68.1867,68.1224,68.1408,110972.0
2018-06-19 15:50:00,74.17,74.25,74.16,74.22,119107.0,68.1408,68.2143,68.1316,68.1867,119107.0
2018-06-19 15:55:00,74.22,74.3,74.21,74.26,319627.0,68.1867,68.2602,68.1775,68.2235,319627.0
2018-06-20 09:30:00,74.2,74.69,74.16,74.17,215011.0,68.1683,68.6185,68.1316,68.1408,215011.0
2018-06-20 09:35:00,74.15,74.52,74.14,74.41,88188.0,68.1224,68.4623,68.1132,68.3613,88188.0
2018-06-20 09:40:00,74.4,74.4,74.18,74.18,46229.0,68.3521,68.3521,68.15,68.15,46229.0
2018-06-20 09:45:00,74.2,74.25,73.98,74.01,74459.0,68.1683,68.2143,67.9662,67.9938,74459.0
2018-06-20 09:50:00,74.01,74.26,73.97,74.18,60598.0,67.9938,68.2235,67.957,68.15,60598.0
2018-06-20 09:55:00,74.19,74.22,74.02,74.05,59416.0,68.1592,68.1867,68.003,68.0305,59416.0
2018-06-20 10:00:00,74.04,74.12,74.0,74.04,69111.0,68.0213,68.0948,67.9846,68.0213,69111.0
2018-06-20 10:05:00,74.05,74.16,74.02,74.13,62986.0,68.0305,68.1316,68.003,68.104,62986.0
2018-06-20 10:10:00,74.12,74.28,73.99,74.26,66758.0,68.0948,68.2418,67.9754,68.2235,66758.0
2018-06-20 10:15:00,74.26,74.28,74.12,74.14,47174.0,68.2235,68.2418,68.0948,68.1132,47174.0
2018-06-20 10:20:00,74.13,74.3,74.13,74.18,50721.0,68.104,68.2602,68.104,68.15,50721.0
2018-06-20 10:25:00,74.19,74.25,74.14,74.22,46588.0,68.1592,68.2143,68.1132,68.1867,46588.0
2018-06-20 10:30:00,74.23,74.25,74.06,74.1,56496.0,68.1959,68.2143,68.0397,68.0765,56496.0
2018-06-20 10:35:00,74.1,74.28,74.09,74.28,34282.0,68.0765,68.2418,68.0673,68.2418,34282.0
2018-06-20 10:40:00,74.3,74.33,74.28,74.3,28465.0,68.2602,68.2878,68.2418,68.2602,28465.0
2018-06-20 10:45:00,74.3,74.33,74.24,74.31,36910.0,68.2602,68.2878,68.2051,68.2694,36910.0
2018-06-20 10:50:00,74.3,74.41,74.29,74.41,36891.0,68.2602,68.3613,68.251,68.3613,36891.0
2018-06-20 10:55:00,74.4,74.44,74.37,74.37,27758.0,68.3521,68.3888,68.3245,68.3245,27758.0
2018-06-20 11:00:00,74.38,74.39,74.24,74.33,78986.0,68.3337,68.3429,68.2051,68.2878,78986.0
2018-06-20 11:05:00,74.34,74.34,74.18,74.22,61421.0,68.297,68.297,68.15,68.1867,61421.0
2018-06-20 11:10:00,74.23,74.3,74.17,74.28,50682.0,68.1959,68.2602,68.1408,68.2418,50682.0
2018-06-20 11:15:00,74.27,74.31,74.26,74.28,30187.0,68.2326,68.2694,68.2235,68.2418,30187.0
2018-06-20 11:20:00,74.29,74.33,74.28,74.31,27516.0,68.251,68.2878,68.2418,68.2694,27516.0
2018-06-20 11:25:00,74.31,74.31,74.26,74.27,30591.0,68.2694,68.2694,68.2235,68.2326,30591.0
2018-06-20 11:30:00,74.27,74.35,74.27,74.33,33390.0,68.2326,68.3061,68.2326,68.2878,33390.0
2018-06-20 11:35:00,74.32,74.33,74.28,74.28,33743.0,68.2786,68.2878,68.2418,68.2418,33743.0
2018-06-20 11:40:00,74.28,74.38,74.27,74.37,36254.0,68.2418,68.3337,68.2326,68.3245,36254.0
2018-06-20 11:45:00,74.36,74.39,74.33,74.37,38591.0,68.3153,68.3429,68.2878,68.3245,38591.0
2018-06-20 11:50:00,74.37,74.4,74.34,74.37,26086.0,68.3245,68.3521,68.297,68.3245,26086.0
2018-06-20 11:55:00,74.37,74.47,74.34,74.47,30142.0,68.3245,68.4164,68.297,68.4164,30142.0
2018-06-20 12:00:00,74.47,74.64,74.46,74.64,29562.0,68.4164,68.5726,68.4072,68.5726,29562.0
2018-06-20 12:05:00,74.64,74.67,74.6,74.61,35365.0,68.5726,68.6001,68.5358,68.545,35365.0
2018-06-20 12:10:00,74.61,74.66,74.57,74.62,22362.0,68.545,68.5909,68.5083,68.5542,22362.0
2018-06-20 12:15:00,74.61,74.67,74.61,74.66,12932.0,68.545,68.6001,68.545,68.5909,12932.0
2018-06-20 12:20:00,74.66,74.71,74.64,74.69,36439.0,68.5909,68.6369,68.5726,68.6185,36439.0
2018-06-20 12:25:00,74.7,74.7,74.63,74.68,35758.0,68.6277,68.6277,68.5634,68.6093,35758.0
2018-06-20 12:30:00,74.68,74.7,74.67,74.7,22163.0,68.6093,68.6277,68.6001,68.6277,22163.0
2018-06-20 12:35:00,74.69,74.8,74.69,74.78,34809.0,68.6185,68.7196,68.6185,68.7012,34809.0
2018-06-20 12:40:00,74.78,74.79,74.75,74.78,28636.0,68.7012,68.7104,68.6736,68.7012,28636.0
2018-06-20 12:45:00,74.78,74.91,74.78,74.91,52869.0,68.7012,68.8206,68.7012,68.8206,52869.0
2018-06-20 12:50:00,74.9,74.91,74.85,74.85,34165.0,68.8114,68.8206,68.7655,68.7655,34165.0
2018-06-20 12:55:00,74.86,74.9,74.85,74.9,42304.0,68.7747,68.8114,68.7655,68.8114,42304.0
2018-06-20 13:00:00,74.9,74.91,74.83,74.87,19030.0,68.8114,68.8206,68.7471,68.7839,19030.0
2018-06-20 13:05:00,74.86,74.87,74.81,74.82,18122.0,68.7747,68.7839,68.7288,68.7379,18122.0
2018-06-20 13:10:00,74.81,74.84,74.77,74.83,28579.0,68.7288,68.7563,68.692,68.7471,28579.0
2018-06-20 13:15:00,74.83,74.83,74.78,74.79,17237.0,68.7471,68.7471,68.7012,68.7104,17237.0
2018-06-20 13:20:00,74.79,74.83,74.76,74.83,24385.0,68.7104,68.7471,68.6828,68.7471,24385.0
2018-06-20 13:25:00,74.82,74.83,74.77,74.8,22159.0,68.7379,68.7471,68.692,68.7196,22159.0
2018-06-20 13:30:00,74.81,74.87,74.8,74.84,20722.0,68.7288,68.7839,68.7196,68.7563,20722.0
2018-06-20 13:35:00,74.84,74.85,74.74,74.74,18728.0,68.7563,68.7655,68.6644,68.6644,18728.0
2018-06-20 13:40:00,74.74,74.8,74.73,74.77,23462.0,68.6644,68.7196,68.6553,68.692,23462.0
2018-06-20 13:45:00,74.76,74.82,74.76,74.78,26881.0,68.6828,68.7379,68.6828,68.7012,26881.0
2018-06-20 13:50:00,74.78,74.81,74.74,74.81,23858.0,68.7012,68.7288,68.6644,68.7288,23858.0
2018-06-20 13:55:00,74.81,74.84,74.79,74.84,15841.0,68.7288,68.7563,68.7104,68.7563,15841.0
2018-06-20 14:00:00,74.84,74.85,74.78,74.79,21074.0,68.7563,68.7655,68.7012,68.7104,21074.0
2018-06-20 14:05:00,74.78,74.79,74.77,74.78,34094.0,68.7012,68.7104,68.692,68.7012,34094.0
2018-06-20 14:10:00,74.78,74.78,74.71,74.72,43423.0,68.7012,68.7012,68.6369,68.6461,43423.0
2018-06-20 14:15:00,74.72,74.72,74.65,74.66,43205.0,68.6461,68.6461,68.5818,68.5909,43205.0
2018-06-20 14:20:00,74.65,74.67,74.59,74.6,42827.0,68.5818,68.6001,68.5266,68.5358,42827.0
2018-06-20 14:25:00,74.59,74.66,74.58,74.65,39073.0,68.5266,68.5909,68.5174,68.5818,39073.0
2018-06-20 14:30:00,74.65,74.68,74.62,74.62,30247.0,68.5818,68.6093,68.5542,68.5542,30247.0
2018-06-20 14:35:00,74.62,74.69,74.62,74.67,30825.0,68.5542,68.6185,68.5542,68.6001,30825.0
2018-06-20 14:40:00,74.67,74.67,74.59,74.59,19352.0,68.6001,68.6001,68.5266,68.5266,19352.0
2018-06-20 14:45:00,74.59,74.59,74.57,74.58,24646.0,68.5266,68.5266,68.5083,68.5174,24646.0
2018-06-20 14:50:00,74.57,74.66,74.57,74.65,24228.0,68.5083,68.5909,68.5083,68.5818,24228.0
2018-06-20 14:55:00,74.66,74.66,74.56,74.59,55175.0,68.5909,68.5909,68.4991,68.5266,55175.0
2018-06-20 15:00:00,74.6,74.7,74.57,74.68,49203.0,68.5358,68.6277,68.5083,68.6093,49203.0
2018-06-20 15:05:00,74.68,74.69,74.64,74.65,36526.0,68.6093,68.6185,68.5726,68.5818,36526.0
2018-06-20 15:10:00,74.65,74.69,74.65,74.67,25564.0,68.5818,68.6185,68.5818,68.6001,25564.0
2018-06-20 15:15:00,74.66,74.69,74.63,74.66,39297.0,68.5909,68.6185,68.5634,68.5909,39297.0
2018-06-20 15:20:00,74.66,74.72,74.64,74.71,27140.0,68.5909,68.6461,68.5726,68.6369,27140.0
2018-06-20 15:25:00,74.71,74.83,74.71,74.83,37183.0,68.6369,68.7471,68.6369,68.7471,37183.0
2018-06-20 15:30:00,74.83,74.85,74.79,74.81,39226.0,68.7471,68.7655,68.7104,68.7288,39226.0
2018-06-20 15:35:00,74.81,74.87,74.78,74.85,49018.0,68.7288,68.7839,68.7012,68.7655,49018.0
2018-06-20 15:40:00,74.85,74.85,74.78,74.79,71941.0,68.7655,68.7655,68.7012,68.7104,71941.0
2018-06-20 15:45:00,74.79,74.81,74.75,74.77,84329.0,68.7104,68.7288,68.6736,68.692,84329.0
2018-06-20 15:50:00,74.78,74.83,74.76,74.81,94940.0,68.7012,68.7471,68.6828,68.7288,94940.0
2018-06-20 15:55:00,74.81,74.82,74.71,74.74,279215.0,68.7288,68.7379,68.6369,68.6644,279215.0
2018-06-21 09:30:00,73.8,74.18,73.55,73.91,229846.0,67.8009,68.15,67.5712,67.9019,229846.0
2018-06-21 09:35:00,73.9,74.17,73.77,74.12,90309.0,67.8927,68.1408,67.7733,68.0948,90309.0
2018-06-21 09:40:00,74.12,74.66,74.11,74.62,166867.0,68.0948,68.5909,68.0857,68.5542,166867.0
2018-06-21 09:45:00,74.59,74.79,74.47,74.65,103239.0,68.5266,68.7104,68.4164,68.5818,103239.0
2018-06-21 09:50:00,74.65,74.7,74.52,74.55,69862.0,68.5818,68.6277,68.4623,68.4899,69862.0
2018-06-21 09:55:00,74.55,74.61,74.39,74.44,71127.0,68.4899,68.545,68.3429,68.3888,71127.0
2018-06-21 10:00:00,74.43,74.58,74.43,74.44,68740.0,68.3796,68.5174,68.3796,68.3888,68740.0
2018-06-21 10:05:00,74.45,74.47,74.17,74.18,79509.0,68.398,68.4164,68.1408,68.15,79509.0
2018-06-21 10:10:00,74.17,74.29,74.15,74.28,50930.0,68.1408,68.251,68.1224,68.2418,50930.0
2018-06-21 10:15:00,74.28,74.33,74.07,74.1,53327.0,68.2418,68.2878,68.0489,68.0765,53327.0
2018-06-21 10:20:00,74.11,74.13,74.03,74.06,47495.0,68.0857,68.104,68.0122,68.0397,47495.0
2018-06-21 10:25:00,74.06,74.07,73.99,74.07,38036.0,68.0397,68.0489,67.9754,68.0489,38036.0
2018-06-21 10:30:00,74.08,74.21,74.06,74.2,49478.0,68.0581,68.1775,68.0397,68.1683,49478.0
2018-06-21 10:35:00,74.2,74.2,74.04,74.09,51551.0,68.1683,68.1683,68.0213,68.0673,51551.0
2018-06-21 10:40:00,74.08,74.12,74.04,74.05,36118.0,68.0581,68.0948,68.0213,68.0305,36118.0
2018-06-21 10:45:00,74.04,74.11,73.95,74.07,47958.0,68.0213,68.0857,67.9387,68.0489,47958.0
2018-06-21 10:50:00,74.08,74.16,74.06,74.16,35672.0,68.0581,68.1316,68.0397,68.1316,35672.0
2018-06-21 10:55:00,74.16,74.18,74.09,74.09,41176.0,68.1316,68.15,68.0673,68.0673,41176.0
2018-06-21 11:00:00,74.08,74.2,74.04,74.19,46485.0,68.0581,68.1683,68.0213,68.1592,46485.0
2018-06-21 11:05:00,74.18,74.25,74.09,74.09,43551.0,68.15,68.2143,68.0673,68.0673,43551.0
2018-06-21 11:10:00,74.1,74.14,74.03,74.12,46591.0,68.0765,68.1132,68.0122,68.0948,46591.0
2018-06-21 11:15:00,74.12,74.17,74.11,74.12,28623.0,68.0948,68.1408,68.0857,68.0948,28623.0
2018-06-21 11:20:00,74.13,74.13,74.05,74.05,39429.0,68.104,68.104,68.0305,68.0305,39429.0
2018-06-21 11:25:00,74.05,74.05,73.98,73.98,42429.0,68.0305,68.0305,67.9662,67.9662,42429.0
2018-06-21 11:30:00,73.98,74.08,73.98,74.0,29440.0,67.9662,68.0581,67.9662,67.9846,29440.0
2018-06-21 11:35:00,74.01,74.05,73.95,74.04,34664.0,67.9938,68.0305,67.9387,68.0213,34664.0
2018-06-21 11:40:00,74.05,74.05,73.97,74.02,26173.0,68.0305,68.0305,67.957,68.003,26173.0
2018-06-21 11:45:00,74.02,74.07,74.0,74.01,29212.0,68.003,68.0489,67.9846,67.9938,29212.0
2018-06-21 11:50:00,74.02,74.06,73.98,73.99,45366.0,68.003,68.0397,67.9662,67.9754,45366.0
2018-06-21 11:55:00,73.99,74.04,73.95,74.03,59316.0,67.9754,68.0213,67.9387,68.0122,59316.0
2018-06-21 12:00:00,74.02,74.02,73.85,73.88,50313.0,68.003,68.003,67.8468,67.8744,50313.0
2018-06-21 12:05:00,73.88,73.92,73.81,73.9,35521.0,67.8744,67.9111,67.81,67.8927,35521.0
2018-06-21 12:10:00,73.9,73.98,73.9,73.97,28466.0,67.8927,67.9662,67.8927,67.957,28466.0
2018-06-21 12:15:00,73.97,74.0,73.95,73.98,34323.0,67.957,67.9846,67.9387,67.9662,34323.0
2018-06-21 12:20:00,73.98,73.98,73.94,73.94,21846.0,67.9662,67.9662,67.9295,67.9295,21846.0
2018-06-21 12:25:00,73.93,73.95,73.91,73.95,22873.0,67.9203,67.9387,67.9019,67.9387,22873.0
2018-06-21 12:30:00,73.95,73.97,73.9,73.9,20280.0,67.9387,67.957,67.8927,67.8927,20280.0
2018-06-21 12:35:00,73.89,73.91,73.83,73.84,29452.0,67.8835,67.9019,67.8284,67.8376,29452.0
2018-06-21 12:40:00,73.84,73.87,73.75,73.86,38508.0,67.8376,67.8652,67.7549,67.856,38508.0
2018-06-21 12:45:00,73.86,73.86,73.82,73.85,20446.0,67.856,67.856,67.8192,67.8468,20446.0
2018-06-21 12:50:00,73.84,73.87,73.82,73.86,22691.0,67.8376,67.8652,67.8192,67.856,22691.0
2018-06-21 12:55:00,73.86,73.86,73.76,73.8,35328.0,67.856,67.856,67.7641,67.8009,35328.0
2018-06-21 13:00:00,73.81,73.81,73.71,73.72,39429.0,67.81,67.81,67.7182,67.7274,39429.0
2018-06-21 13:05:00,73.73,73.81,73.72,73.81,16910.0,67.7365,67.81,67.7274,67.81,16910.0
2018-06-21 13:10:00,73.81,73.84,73.8,73.8,23996.0,67.81,67.8376,67.8009,67.8009,23996.0
2018-06-21 13:15:00,73.8,73.84,73.8,73.84,20734.0,67.8009,67.8376,67.8009,67.8376,20734.0
2018-06-21 13:20:00,73.83,73.93,73.82,73.91,31599.0,67.8284,67.9203,67.8192,67.9019,31599.0
2018-06-21 13:25:00,73.91,73.92,73.86,73.86,22661.0,67.9019,67.9111,67.856,67.856,22661.0
2018-06-21 13:30:00,73.86,73.88,73.84,73.86,29941.0,67.856,67.8744,67.8376,67.856,29941.0
2018-06-21 13:35:00,73.86,73.87,73.82,73.82,23427.0,67.856,67.8652,67.8192,67.8192,23427.0
2018-06-21 13:40:00,73.82,73.93,73.8,73.93,31285.0,67.8192,67.9203,67.8009,67.9203,31285.0
2018-06-21 13:45:00,73.92,73.94,73.85,73.94,21239.0,67.9111,67.9295,67.8468,67.9295,21239.0
2018-06-21 13:50:00,73.94,73.98,73.89,73.97,27629.0,67.9295,67.9662,67.8835,67.957,27629.0
2018-06-21 13:55:00,73.98,74.0,73.96,74.0,26724.0,67.9662,67.9846,67.9478,67.9846,26724.0
2018-06-21 14:00:00,73.99,74.06,73.98,74.0,36810.0,67.9754,68.0397,67.9662,67.9846,36810.0
2018-06-21 14:05:00,74.0,74.15,73.98,74.12,43948.0,67.9846,68.1224,67.9662,68.0948,43948.0
2018-06-21 14:10:00,74.12,74.12,74.02,74.06,69252.0,68.0948,68.0948,68.003,68.0397,69252.0
2018-06-21 14:15:00,74.06,74.13,74.06,74.09,32418.0,68.0397,68.104,68.0397,68.0673,32418.0
2018-06-21 14:20:00,74.09,74.14,74.08,74.14,24566.0,68.0673,68.1132,68.0581,68.1132,24566.0
2018-06-21 14:25:00,74.13,74.14,74.09,74.1,32215.0,68.104,68.1132,68.0673,68.0765,32215.0
2018-06-21 14:30:00,74.11,74.12,74.04,74.05,59331.0,68.0857,68.0948,68.0213,68.0305,59331.0
2018-06-21 14:35:00,74.06,74.09,73.97,73.98,44580.0,68.0397,68.0673,67.957,67.9662,44580.0
2018-06-21 14:40:00,73.99,74.0,73.93,73.98,33281.0,67.9754,67.9846,67.9203,67.9662,33281.0
2018-06-21 14:45:00,73.98,74.03,73.96,74.0,28338.0,67.9662,68.0122,67.9478,67.9846,28338.0
2018-06-21 14:50:00,74.0,74.01,73.94,74.01,35224.0,67.9846,67.9938,67.9295,67.9938,35224.0
2018-06-21 14:55:00,74.01,74.01,73.94,73.95,27759.0,67.9938,67.9938,67.9295,67.9387,27759.0
2018-06-21 15:00:00,73.94,74.27,73.92,74.26,147229.0,67.9295,68.2326,67.9111,68.2235,147229.0
2018-06-21 15:05:00,74.25,74.42,74.21,74.34,79718.0,68.2143,68.3705,68.1775,68.297,79718.0
2018-06-21 15:10:00,74.34,74.35,74.2,74.2,58072.0,68.297,68.3061,68.1683,68.1683,58072.0
2018-06-21 15:15:00,74.2,74.2,74.07,74.08,41725.0,68.1683,68.1683,68.0489,68.0581,41725.0
2018-06-21 15:20:00,74.09,74.09,73.93,74.02,69790.0,68.0673,68.0673,67.9203,68.003,69790.0
2018-06-21 15:25:00,74.01,74.09,74.0,74.03,69448.0,67.9938,68.0673,67.9846,68.0122,69448.0
2018-06-21 15:30:00,74.01,74.02,73.95,73.97,63619.0,67.9938,68.003,67.9387,67.957,63619.0
2018-06-21 15:35:00,73.97,74.03,73.95,74.01,71483.0,67.957,68.0122,67.9387,67.9938,71483.0
2018-06-21 15:40:00,74.01,74.02,73.89,73.91,125864.0,67.9938,68.003,67.8835,67.9019,125864.0
2018-06-21 15:45:00,73.9,73.99,73.86,73.98,108664.0,67.8927,67.9754,67.856,67.9662,108664.0
2018-06-21 15:50:00,73.98,74.0,73.93,73.95,118170.0,67.9662,67.9846,67.9203,67.9387,118170.0
2018-06-21 15:55:00,73.95,74.0,73.88,73.95,333844.0,67.9387,67.9846,67.8744,67.9387,333844.0
2018-06-22 09:30:00,73.53,74.33,73.52,74.27,229768.0,67.5528,68.2878,67.5436,68.2326,229768.0
2018-06-22 09:35:00,74.3,74.41,74.05,74.33,77192.0,68.2602,68.3613,68.0305,68.2878,77192.0
2018-06-22 09:40:00,74.34,74.37,73.94,74.04,181767.0,68.297,68.3245,67.9295,68.0213,181767.0
2018-06-22 09:45:00,74.03,74.04,73.75,73.77,121229.0,68.0122,68.0213,67.7549,67.7733,121229.0
2018-06-22 09:50:00,73.77,74.12,73.72,73.98,95779.0,67.7733,68.0948,67.7274,67.9662,95779.0
2018-06-22 09:55:00,73.97,74.07,73.86,74.04,97406.0,67.957,68.0489,67.856,68.0213,97406.0
2018-06-22 10:00:00,74.04,74.15,73.94,74.11,84967.0,68.0213,68.1224,67.9295,68.0857,84967.0
2018-06-22 10:05:00,74.12,74.15,74.06,74.06,93902.0,68.0948,68.1224,68.0397,68.0397,93902.0
2018-06-22 10:10:00,74.06,74.1,73.97,74.08,127364.0,68.0397,68.0765,67.957,68.0581,127364.0
2018-06-22 10:15:00,74.08,74.11,74.04,74.08,83271.0,68.0581,68.0857,68.0213,68.0581,83271.0
2018-06-22 10:20:00,74.08,74.08,73.97,74.03,95955.0,68.0581,68.0581,67.957,68.0122,95955.0
2018-06-22 10:25:00,74.04,74.04,73.89,73.92,62009.0,68.0213,68.0213,67.8835,67.9111,62009.0
2018-06-22 10:30:00,73.92,73.92,73.73,73.85,103925.0,67.9111,67.9111,67.7365,67.8468,103925.0
2018-06-22 10:35:00,73.85,73.88,73.74,73.8,86550.0,67.8468,67.8744,67.7457,67.8009,86550.0
2018-06-22 10:40:00,73.8,73.9,73.77,73.87,64485.0,67.8009,67.8927,67.7733,67.8652,64485.0
2018-06-22 10:45:00,73.87,73.97,73.84,73.84,100573.0,67.8652,67.957,67.8376,67.8376,100573.0
2018-06-22 10:50:00,73.84,73.87,73.7,73.76,76319.0,67.8376,67.8652,67.709,67.7641,76319.0
2018-06-22 10:55:00,73.77,73.95,73.76,73.93,70453.0,67.7733,67.9387,67.7641,67.9203,70453.0
2018-06-22 11:00:00,73.93,74.04,73.93,74.02,117847.0,67.9203,68.0213,67.9203,68.003,117847.0
2018-06-22 11:05:00,74.02,74.22,74.0,74.2,89208.0,68.003,68.1867,67.9846,68.1683,89208.0
2018-06-22 11:10:00,74.2,74.2,74.06,74.15,97047.0,68.1683,68.1683,68.0397,68.1224,97047.0
2018-06-22 11:15:00,74.14,74.22,74.12,74.21,82267.0,68.1132,68.1867,68.0948,68.1775,82267.0
2018-06-22 11:20:00,74.22,74.27,74.17,74.17,115043.0,68.1867,68.2326,68.1408,68.1408,115043.0
2018-06-22 11:25:00,74.18,74.33,74.18,74.3,113289.0,68.15,68.2878,68.15,68.2602,113289.0
2018-06-22 11:30:00,74.3,74.31,74.16,74.2,110456.0,68.2602,68.2694,68.1316,68.1683,110456.0
2018-06-22 11:35:00,74.2,74.22,74.08,74.1,122977.0,68.1683,68.1867,68.0581,68.0765,122977.0
2018-06-22 11:40:00,74.11,74.15,74.1,74.14,43488.0,68.0857,68.1224,68.0765,68.1132,43488.0
2018-06-22 11:45:00,74.15,74.15,73.98,73.99,116492.0,68.1224,68.1224,67.9662,67.9754,116492.0
2018-06-22 11:50:00,73.99,74.05,73.96,73.96,56455.0,67.9754,68.0305,67.9478,67.9478,56455.0
2018-06-22 11:55:00,73.96,73.99,73.91,73.94,45554.0,67.9478,67.9754,67.9019,67.9295,45554.0
2018-06-22 12:00:00,73.94,73.99,73.93,73.96,43026.0,67.9295,67.9754,67.9203,67.9478,43026.0
2018-06-22 12:05:00,73.95,74.01,73.9,74.0,50312.0,67.9387,67.9938,67.8927,67.9846,50312.0
2018-06-22 12:10:00,74.0,74.04,73.99,74.03,63831.0,67.9846,68.0213,67.9754,68.0122,63831.0
2018-06-22 12:15:00,74.03,74.09,74.02,74.08,38771.0,68.0122,68.0673,68.003,68.0581,38771.0
2018-06-22 12:20:00,74.08,74.09,73.98,73.98,53622.0,68.0581,68.0673,67.9662,67.9662,53622.0
2018-06-22 12:25:00,73.98,74.0,73.91,73.95,61109.0,67.9662,67.9846,67.9019,67.9387,61109.0
2018-06-22 12:30:00,73.96,73.97,73.76,73.78,115234.0,67.9478,67.957,67.7641,67.7825,115234.0
2018-06-22 12:35:00,73.78,73.86,73.74,73.75,65773.0,67.7825,67.856,67.7457,67.7549,65773.0
2018-06-22 12:40:00,73.75,73.8,73.71,73.77,33741.0,67.7549,67.8009,67.7182,67.7733,33741.0
2018-06-22 12:45:00,73.77,73.77,73.7,73.7,40411.0,67.7733,67.7733,67.709,67.709,40411.0
2018-06-22 12:50:00,73.7,73.78,73.67,73.74,59254.0,67.709,67.7825,67.6814,67.7457,59254.0
2018-06-22 12:55:00,73.74,73.74,73.56,73.6,77559.0,67.7457,67.7457,67.5804,67.6171,77559.0
2018-06-22 13:00:00,73.6,73.69,73.58,73.67,45217.0,67.6171,67.6998,67.5987,67.6814,45217.0
2018-06-22 13:05:00,73.67,73.71,73.62,73.71,57430.0,67.6814,67.7182,67.6355,67.7182,57430.0
2018-06-22 13:10:00,73.72,73.72,73.52,73.54,68341.0,67.7274,67.7274,67.5436,67.562,68341.0
2018-06-22 13:15:00,73.54,73.59,73.21,73.24,249178.0,67.562,67.6079,67.2588,67.2864,249178.0
2018-06-22 13:20:00,73.25,73.39,73.22,73.38,271821.0,67.2956,67.4242,67.268,67.415,271821.0
2018-06-22 13:25:00,73.39,73.52,73.37,73.51,45627.0,67.4242,67.5436,67.4058,67.5344,45627.0
2018-06-22 13:30:00,73.52,73.52,73.44,73.45,50191.0,67.5436,67.5436,67.4701,67.4793,50191.0
2018-06-22 13:35:00,73.45,73.46,73.32,73.41,71557.0,67.4793,67.4885,67.3599,67.4426,71557.0
2018-06-22 13:40:00,73.41,73.53,73.4,73.51,46626.0,67.4426,67.5528,67.4334,67.5344,46626.0
2018-06-22 13:45:00,73.51,73.54,73.48,73.49,68293.0,67.5344,67.562,67.5069,67.5161,68293.0
2018-06-22 13:50:00,73.49,73.6,73.49,73.58,40655.0,67.5161,67.6171,67.5161,67.5987,40655.0
2018-06-22 13:55:00,73.58,73.64,73.58,73.61,53573.0,67.5987,67.6539,67.5987,67.6263,53573.0
2018-06-22 14:00:00,73.6,73.65,73.59,73.63,36038.0,67.6171,67.663,67.6079,67.6447,36038.0
2018-06-22 14:05:00,73.63,73.71,73.6,73.7,38429.0,67.6447,67.7182,67.6171,67.709,38429.0
2018-06-22 14:10:00,73.71,73.76,73.69,73.73,55555.0,67.7182,67.7641,67.6998,67.7365,55555.0
2018-06-22 14:15:00,73.72,73.73,73.64,73.67,44417.0,67.7274,67.7365,67.6539,67.6814,44417.0
2018-06-22 14:20:00,73.66,73.69,73.56,73.61,43881.0,67.6722,67.6998,67.5804,67.6263,43881.0
2018-06-22 14:25:00,73.61,73.61,73.54,73.57,32741.0,67.6263,67.6263,67.562,67.5896,32741.0
2018-06-22 14:30:00,73.57,73.62,73.5,73.5,41786.0,67.5896,67.6355,67.5252,67.5252,41786.0
2018-06-22 14:35:00,73.5,73.59,73.49,73.57,34501.0,67.5252,67.6079,67.5161,67.5896,34501.0
2018-06-22 14:40:00,73.56,73.65,73.56,73.64,26607.0,67.5804,67.663,67.5804,67.6539,26607.0
2018-06-22 14:45:00,73.65,73.76,73.64,73.75,54611.0,67.663,67.7641,67.6539,67.7549,54611.0
2018-06-22 14:50:00,73.74,73.76,73.61,73.61,58650.0,67.7457,67.7641,67.6263,67.6263,58650.0
2018-06-22 14:55:00,73.61,73.72,73.59,73.66,45902.0,67.6263,67.7274,67.6079,67.6722,45902.0
2018-06-22 15:00:00,73.67,73.67,73.6,73.6,57173.0,67.6814,67.6814,67.6171,67.6171,57173.0
2018-06-22 15:05:00,73.61,73.66,73.55,73.66,36965.0,67.6263,67.6722,67.5712,67.6722,36965.0
2018-06-22 15:10:00,73.66,73.69,73.64,73.69,44757.0,67.6722,67.6998,67.6539,67.6998,44757.0
2018-06-22 15:15:00,73.69,73.7,73.63,73.63,42279.0,67.6998,67.709,67.6447,67.6447,42279.0
2018-06-22 15:20:00,73.63,73.67,73.6,73.65,55173.0,67.6447,67.6814,67.6171,67.663,55173.0
2018-06-22 15:25:00,73.65,73.68,73.65,73.67,42752.0,67.663,67.6906,67.663,67.6814,42752.0
2018-06-22 15:30:00,73.67,73.68,73.58,73.58,84150.0,67.6814,67.6906,67.5987,67.5987,84150.0
2018-06-22 15:35:00,73.58,73.59,73.5,73.53,82896.0,67.5987,67.6079,67.5252,67.5528,82896.0
2018-06-22 15:40:00,73.54,73.64,73.53,73.61,129509.0,67.562,67.6539,67.5528,67.6263,129509.0
2018-06-22 15:45:00,73.61,73.69,73.54,73.56,156240.0,67.6263,67.6998,67.562,67.5804,156240.0
2018-06-22 15:50:00,73.56,73.6,73.53,73.56,198850.0,67.5804,67.6171,67.5528,67.5804,198850.0
2018-06-22 15:55:00,73.56,73.61,73.4,73.41,591047.0,67.5804,67.6263,67.4334,67.4426,591047.0
2018-06-25 09:30:00,73.32,73.36,72.8,73.34,206510.0,67.3599,67.3966,66.8821,67.3782,206510.0
2018-06-25 09:35:00,73.33,73.36,73.02,73.07,65486.0,67.3691,67.3966,67.0843,67.1302,65486.0
2018-06-25 09:40:00,73.06,73.06,72.65,72.75,88615.0,67.121,67.121,66.7443,66.8362,88615.0
2018-06-25 09:45:00,72.76,72.93,72.74,72.87,92293.0,66.8454,67.0016,66.827,66.9465,92293.0
2018-06-25 09:50:00,72.87,73.04,72.86,73.03,109546.0,66.9465,67.1026,66.9373,67.0934,109546.0
2018-06-25 09:55:00,73.05,73.07,72.74,72.77,70575.0,67.1118,67.1302,66.827,66.8546,70575.0
2018-06-25 10:00:00,72.77,72.78,72.56,72.61,116000.0,66.8546,66.8638,66.6617,66.7076,116000.0
2018-06-25 10:05:00,72.62,72.74,72.47,72.62,110716.0,66.7168,66.827,66.579,66.7168,110716.0
2018-06-25 10:10:00,72.64,72.66,72.41,72.43,111737.0,66.7351,66.7535,66.5238,66.5422,111737.0
2018-06-25 10:15:00,72.43,72.49,72.39,72.43,80288.0,66.5422,66.5973,66.5055,66.5422,80288.0
2018-06-25 10:20:00,72.44,72.47,72.23,72.4,152873.0,66.5514,66.579,66.3585,66.5147,152873.0
2018-06-25 10:25:00,72.4,72.51,72.31,72.43,102113.0,66.5147,66.6157,66.432,66.5422,102113.0
2018-06-25 10:30:00,72.43,72.6,72.42,72.57,70656.0,66.5422,66.6984,66.533,66.6708,70656.0
2018-06-25 10:35:00,72.57,72.61,72.55,72.58,65432.0,66.6708,66.7076,66.6525,66.68,65432.0
2018-06-25 10:40:00,72.59,72.69,72.55,72.64,86986.0,66.6892,66.7811,66.6525,66.7351,86986.0
2018-06-25 10:45:00,72.64,72.66,72.56,72.65,136575.0,66.7351,66.7535,66.6617,66.7443,136575.0
2018-06-25 10:50:00,72.66,72.84,72.62,72.67,78391.0,66.7535,66.9189,66.7168,66.7627,78391.0
2018-06-25 10:55:00,72.68,72.74,72.61,72.63,45939.0,66.7719,66.827,66.7076,66.726,45939.0
2018-06-25 11:00:00,72.63,72.67,72.47,72.47,52726.0,66.726,66.7627,66.579,66.579,52726.0
2018-06-25 11:05:00,72.47,72.55,72.34,72.35,78807.0,66.579,66.6525,66.4595,66.4687,78807.0
2018-06-25 11:10:00,72.36,72.42,72.34,72.38,82290.0,66.4779,66.533,66.4595,66.4963,82290.0
2018-06-25 11:15:00,72.37,72.4,72.25,72.3,96008.0,66.4871,66.5147,66.3769,66.4228,96008.0
2018-06-25 11:20:00,72.3,72.31,72.19,72.19,71446.0,66.4228,66.432,66.3217,66.3217,71446.0
2018-06-25 11:25:00,72.2,72.23,72.13,72.14,108206.0,66.3309,66.3585,66.2666,66.2758,108206.0
2018-06-25 11:30:00,72.14,72.39,72.12,72.32,185518.0,66.2758,66.5055,66.2574,66.4412,185518.0
2018-06-25 11:35:00,72.31,72.52,72.3,72.37,166038.0,66.432,66.6249,66.4228,66.4871,166038.0
2018-06-25 11:40:00,72.36,72.57,72.34,72.55,106099.0,66.4779,66.6708,66.4595,66.6525,106099.0
2018-06-25 11:45:00,72.55,72.67,72.5,72.64,77885.0,66.6525,66.7627,66.6065,66.7351,77885.0
2018-06-25 11:50:00,72.64,72.65,72.58,72.63,54038.0,66.7351,66.7443,66.68,66.726,54038.0
2018-06-25 11:55:00,72.64,72.68,72.57,72.59,57920.0,66.7351,66.7719,66.6708,66.6892,57920.0
2018-06-25 12:00:00,72.59,72.65,72.46,72.49,79867.0,66.6892,66.7443,66.5698,66.5973,79867.0
2018-06-25 12:05:00,72.48,72.49,72.27,72.28,66018.0,66.5882,66.5973,66.3952,66.4044,66018.0
2018-06-25 12:10:00,72.28,72.33,72.21,72.3,64248.0,66.4044,66.4503,66.3401,66.4228,64248.0
2018-06-25 12:15:00,72.29,72.46,72.27,72.44,68066.0,66.4136,66.5698,66.3952,66.5514,68066.0
2018-06-25 12:20:00,72.43,72.53,72.34,72.5,50331.0,66.5422,66.6341,66.4595,66.6065,50331.0
2018-06-25 12:25:00,72.49,72.53,72.44,72.53,68175.0,66.5973,66.6341,66.5514,66.6341,68175.0
2018-06-25 12:30:00,72.53,72.54,72.45,72.53,79936.0,66.6341,66.6433,66.5606,66.6341,79936.0
2018-06-25 12:35:00,72.54,72.59,72.43,72.43,79601.0,66.6433,66.6892,66.5422,66.5422,79601.0
2018-06-25 12:40:00,72.43,72.62,72.43,72.56,70821.0,66.5422,66.7168,66.5422,66.6617,70821.0
2018-06-25 12:45:00,72.56,72.56,72.49,72.5,57885.0,66.6617,66.6617,66.5973,66.6065,57885.0
2018-06-25 12:50:00,72.51,72.69,72.5,72.67,58590.0,66.6157,66.7811,66.6065,66.7627,58590.0
2018-06-25 12:55:00,72.67,72.74,72.65,72.69,74194.0,66.7627,66.827,66.7443,66.7811,74194.0
2018-06-25 13:00:00,72.68,72.69,72.59,72.64,49575.0,66.7719,66.7811,66.6892,66.7351,49575.0
2018-06-25 13:05:00,72.64,72.69,72.59,72.64,33688.0,66.7351,66.7811,66.6892,66.7351,33688.0
2018-06-25 13:10:00,72.63,72.65,72.57,72.61,38180.0,66.726,66.7443,66.6708,66.7076,38180.0
2018-06-25 13:15:00,72.61,72.65,72.53,72.57,30340.0,66.7076,66.7443,66.6341,66.6708,30340.0
2018-06-25 13:20:00,72.57,72.64,72.56,72.61,36379.0,66.6708,66.7351,66.6617,66.7076,36379.0
2018-06-25 13:25:00,72.61,72.69,72.6,72.64,26863.0,66.7076,66.7811,66.6984,66.7351,26863.0
2018-06-25 13:30:00,72.64,72.72,72.63,72.7,41749.0,66.7351,66.8086,66.726,66.7903,41749.0
2018-06-25 13:35:00,72.7,72.7,72.65,72.67,35575.0,66.7903,66.7903,66.7443,66.7627,35575.0
2018-06-25 13:40:00,72.67,72.82,72.65,72.82,109060.0,66.7627,66.9005,66.7443,66.9005,109060.0
2018-06-25 13:45:00,72.83,72.97,72.81,72.86,92776.0,66.9097,67.0383,66.8913,66.9373,92776.0
2018-06-25 13:50:00,72.85,72.92,72.85,72.87,50824.0,66.9281,66.9924,66.9281,66.9465,50824.0
2018-06-25 13:55:00,72.88,72.93,72.79,72.92,57666.0,66.9556,67.0016,66.873,66.9924,57666.0
2018-06-25 14:00:00,72.91,72.97,72.78,72.81,37989.0,66.9832,67.0383,66.8638,66.8913,37989.0
2018-06-25 14:05:00,72.81,72.82,72.71,72.71,28248.0,66.8913,66.9005,66.7995,66.7995,28248.0
2018-06-25 14:10:00,72.7,72.75,72.66,72.67,43051.0,66.7903,66.8362,66.7535,66.7627,43051.0
2018-06-25 14:15:00,72.67,72.68,72.58,72.58,59395.0,66.7627,66.7719,66.68,66.68,59395.0
2018-06-25 14:20:00,72.58,72.66,72.57,72.66,69255.0,66.68,66.7535,66.6708,66.7535,69255.0
2018-06-25 14:25:00,72.66,72.66,72.61,72.63,50026.0,66.7535,66.7535,66.7076,66.726,50026.0
2018-06-25 14:30:00,72.62,72.63,72.42,72.43,45247.0,66.7168,66.726,66.533,66.5422,45247.0
2018-06-25 14:35:00,72.43,72.44,72.29,72.29,71154.0,66.5422,66.5514,66.4136,66.4136,71154.0
2018-06-25 14:40:00,72.29,72.3,72.24,72.29,50639.0,66.4136,66.4228,66.3677,66.4136,50639.0
2018-06-25 14:45:00,72.29,72.31,72.15,72.16,49518.0,66.4136,66.432,66.285,66.2942,49518.0
2018-06-25 14:50:00,72.16,72.17,72.03,72.07,93874.0,66.2942,66.3034,66.1747,66.2115,93874.0
2018-06-25 14:55:00,72.07,72.26,72.06,72.24,37663.0,66.2115,66.386,66.2023,66.3677,37663.0
2018-06-25 15:00:00,72.23,72.28,72.19,72.25,37898.0,66.3585,66.4044,66.3217,66.3769,37898.0
2018-06-25 15:05:00,72.25,72.26,72.12,72.15,60013.0,66.3769,66.386,66.2574,66.285,60013.0
2018-06-25 15:10:00,72.15,72.31,72.13,72.23,98654.0,66.285,66.432,66.2666,66.3585,98654.0
2018-06-25 15:15:00,72.23,72.49,72.19,72.43,79902.0,66.3585,66.5973,66.3217,66.5422,79902.0
2018-06-25 15:20:00,72.44,72.45,72.36,72.45,50456.0,66.5514,66.5606,66.4779,66.5606,50456.0
2018-06-25 15:25:00,72.44,72.47,72.36,72.37,79821.0,66.5514,66.579,66.4779,66.4871,79821.0
2018-06-25 15:30:00,72.37,72.39,72.24,72.37,119265.0,66.4871,66.5055,66.3677,66.4871,119265.0
2018-06-25 15:35:00,72.36,72.53,72.34,72.49,196746.0,66.4779,66.6341,66.4595,66.5973,196746.0
2018-06-25 15:40:00,72.48,72.56,72.44,72.47,175340.0,66.5882,66.6617,66.5514,66.579,175340.0
2018-06-25 15:45:00,72.47,72.52,72.43,72.45,156083.0,66.579,66.6249,66.5422,66.5606,156083.0
2018-06-25 15:50:00,72.44,72.56,72.42,72.53,252007.0,66.5514,66.6617,66.533,66.6341,252007.0
2018-06-25 15:55:00,72.52,72.54,72.33,72.36,523529.0,66.6249,66.6433,66.4503,66.4779,523529.0
2018-06-26 09:30:00,72.5,72.53,72.36,72.42,137503.0,66.6065,66.6341,66.4779,66.533,137503.0
2018-06-26 09:35:00,72.41,72.62,72.35,72.6,82723.0,66.5238,66.7168,66.4687,66.6984,82723.0
2018-06-26 09:40:00,72.58,72.96,72.57,72.94,72830.0,66.68,67.0291,66.6708,67.0108,72830.0
2018-06-26 09:45:00,72.94,73.26,72.9,73.25,100449.0,67.0108,67.3048,66.974,67.2956,100449.0
2018-06-26 09:50:00,73.27,73.29,73.08,73.2,74893.0,67.3139,67.3323,67.1394,67.2496,74893.0
2018-06-26 09:55:00,73.21,73.22,72.98,73.03,71398.0,67.2588,67.268,67.0475,67.0934,71398.0
2018-06-26 10:00:00,73.03,73.13,72.94,72.95,110415.0,67.0934,67.1853,67.0108,67.0199,110415.0
2018-06-26 10:05:00,72.95,73.0,72.83,72.9,98706.0,67.0199,67.0659,66.9097,66.974,98706.0
2018-06-26 10:10:00,72.9,72.94,72.86,72.87,97300.0,66.974,67.0108,66.9373,66.9465,97300.0
2018-06-26 10:15:00,72.88,73.01,72.79,72.82,113301.0,66.9556,67.0751,66.873,66.9005,113301.0
2018-06-26 10:20:00,72.82,72.82,72.7,72.73,46907.0,66.9005,66.9005,66.7903,66.8178,46907.0
2018-06-26 10:25:00,72.74,72.76,72.61,72.62,46474.0,66.827,66.8454,66.7076,66.7168,46474.0
2018-06-26 10:30:00,72.62,72.84,72.61,72.84,53718.0,66.7168,66.9189,66.7076,66.9189,53718.0
2018-06-26 10:35:00,72.84,72.86,72.71,72.8,43527.0,66.9189,66.9373,66.7995,66.8821,43527.0
2018-06-26 10:40:00,72.79,72.8,72.67,72.67,60713.0,66.873,66.8821,66.7627,66.7627,60713.0
2018-06-26 10:45:00,72.67,72.71,72.58,72.68,57359.0,66.7627,66.7995,66.68,66.7719,57359.0
2018-06-26 10:50:00,72.68,72.71,72.67,72.69,41325.0,66.7719,66.7995,66.7627,66.7811,41325.0
2018-06-26 10:55:00,72.69,72.69,72.54,72.54,63116.0,66.7811,66.7811,66.6433,66.6433,63116.0
2018-06-26 11:00:00,72.55,72.66,72.52,72.62,44000.0,66.6525,66.7535,66.6249,66.7168,44000.0
2018-06-26 11:05:00,72.63,72.68,72.61,72.64,34269.0,66.726,66.7719,66.7076,66.7351,34269.0
2018-06-26 11:10:00,72.65,72.7,72.6,72.62,46517.0,66.7443,66.7903,66.6984,66.7168,46517.0
2018-06-26 11:15:00,72.62,72.63,72.53,72.58,41101.0,66.7168,66.726,66.6341,66.68,41101.0
2018-06-26 11:20:00,72.58,72.67,72.58,72.64,24895.0,66.68,66.7627,66.68,66.7351,24895.0
2018-06-26 11:25:00,72.64,72.64,72.53,72.53,55755.0,66.7351,66.7351,66.6341,66.6341,55755.0
2018-06-26 11:30:00,72.54,72.66,72.52,72.65,26606.0,66.6433,66.7535,66.6249,66.7443,26606.0
2018-06-26 11:35:00,72.65,72.67,72.58,72.66,35037.0,66.7443,66.7627,66.68,66.7535,35037.0
2018-06-26 11:40:00,72.67,72.7,72.6,72.65,75385.0,66.7627,66.7903,66.6984,66.7443,75385.0
2018-06-26 11:45:00,72.65,72.73,72.64,72.71,52198.0,66.7443,66.8178,66.7351,66.7995,52198.0
2018-06-26 11:50:00,72.71,72.71,72.67,72.67,37095.0,66.7995,66.7995,66.7627,66.7627,37095.0
2018-06-26 11:55:00,72.67,72.7,72.63,72.63,56489.0,66.7627,66.7903,66.726,66.726,56489.0
2018-06-26 12:00:00,72.64,72.71,72.62,72.64,66867.0,66.7351,66.7995,66.7168,66.7351,66867.0
2018-06-26 12:05:00,72.65,72.69,72.63,72.65,59559.0,66.7443,66.7811,66.726,66.7443,59559.0
2018-06-26 12:10:00,72.65,72.74,72.6,72.72,59889.0,66.7443,66.827,66.6984,66.8086,59889.0
2018-06-26 12:15:00,72.72,72.74,72.65,72.7,72873.0,66.8086,66.827,66.7443,66.7903,72873.0
2018-06-26 12:20:00,72.7,72.8,72.68,72.75,42239.0,66.7903,66.8821,66.7719,66.8362,42239.0
2018-06-26 12:25:00,72.74,72.75,72.72,72.73,26652.0,66.827,66.8362,66.8086,66.8178,26652.0
2018-06-26 12:30:00,72.73,72.74,72.64,72.66,56608.0,66.8178,66.827,66.7351,66.7535,56608.0
2018-06-26 12:35:00,72.66,72.73,72.66,72.73,33487.0,66.7535,66.8178,66.7535,66.8178,33487.0
2018-06-26 12:40:00,72.73,72.86,72.72,72.79,154063.0,66.8178,66.9373,66.8086,66.873,154063.0
2018-06-26 12:45:00,72.79,72.79,72.72,72.76,23111.0,66.873,66.873,66.8086,66.8454,23111.0
2018-06-26 12:50:00,72.77,72.77,72.69,72.72,45019.0,66.8546,66.8546,66.7811,66.8086,45019.0
2018-06-26 12:55:00,72.73,72.78,72.72,72.77,37932.0,66.8178,66.8638,66.8086,66.8546,37932.0
2018-06-26 13:00:00,72.78,72.82,72.76,72.8,127841.0,66.8638,66.9005,66.8454,66.8821,127841.0
2018-06-26 13:05:00,72.8,72.9,72.79,72.87,37353.0,66.8821,66.974,66.873,66.9465,37353.0
2018-06-26 13:10:00,72.87,72.9,72.86,72.9,24913.0,66.9465,66.974,66.9373,66.974,24913.0
2018-06-26 13:15:00,72.89,72.89,72.83,72.83,52961.0,66.9648,66.9648,66.9097,66.9097,52961.0
2018-06-26 13:20:00,72.83,72.85,72.74,72.74,40441.0,66.9097,66.9281,66.827,66.827,40441.0
2018-06-26 13:25:00,72.73,72.74,72.71,72.73,35839.0,66.8178,66.827,66.7995,66.8178,35839.0
2018-06-26 13:30:00,72.73,72.76,72.71,72.76,29556.0,66.8178,66.8454,66.7995,66.8454,29556.0
2018-06-26 13:35:00,72.76,72.8,72.76,72.8,46436.0,66.8454,66.8821,66.8454,66.8821,46436.0
2018-06-26 13:40:00,72.79,72.8,72.73,72.74,66312.0,66.873,66.8821,66.8178,66.827,66312.0
2018-06-26 13:45:00,72.74,72.77,72.72,72.77,24451.0,66.827,66.8546,66.8086,66.8546,24451.0
2018-06-26 13:50:00,72.77,72.78,72.69,72.72,61470.0,66.8546,66.8638,66.7811,66.8086,61470.0
2018-06-26 13:55:00,72.71,72.72,72.68,72.7,59337.0,66.7995,66.8086,66.7719,66.7903,59337.0
2018-06-26 14:00:00,72.7,72.8,72.69,72.75,63480.0,66.7903,66.8821,66.7811,66.8362,63480.0
2018-06-26 14:05:00,72.76,72.81,72.71,72.72,85988.0,66.8454,66.8913,66.7995,66.8086,85988.0
2018-06-26 14:10:00,72.72,72.81,72.71,72.79,121691.0,66.8086,66.8913,66.7995,66.873,121691.0
2018-06-26 14:15:00,72.79,72.81,72.78,72.8,48641.0,66.873,66.8913,66.8638,66.8821,48641.0
2018-06-26 14:20:00,72.8,72.81,72.76,72.8,83794.0,66.8821,66.8913,66.8454,66.8821,83794.0
2018-06-26 14:25:00,72.8,72.92,72.78,72.89,128195.0,66.8821,66.9924,66.8638,66.9648,128195.0
2018-06-26 14:30:00,72.88,72.88,72.81,72.85,45805.0,66.9556,66.9556,66.8913,66.9281,45805.0
2018-06-26 14:35:00,72.84,72.92,72.82,72.88,92407.0,66.9189,66.9924,66.9005,66.9556,92407.0
2018-06-26 14:40:00,72.88,72.88,72.81,72.82,93389.0,66.9556,66.9556,66.8913,66.9005,93389.0
2018-06-26 14:45:00,72.82,72.82,72.77,72.78,49857.0,66.9005,66.9005,66.8546,66.8638,49857.0
2018-06-26 14:50:00,72.78,72.79,72.75,72.75,61941.0,66.8638,66.873,66.8362,66.8362,61941.0
2018-06-26 14:55:00,72.76,72.77,72.72,72.73,44858.0,66.8454,66.8546,66.8086,66.8178,44858.0
2018-06-26 15:00:00,72.72,72.77,72.71,72.75,61310.0,66.8086,66.8546,66.7995,66.8362,61310.0
2018-06-26 15:05:00,72.75,72.78,72.74,72.78,40307.0,66.8362,66.8638,66.827,66.8638,40307.0
2018-06-26 15:10:00,72.78,72.78,72.72,72.73,86659.0,66.8638,66.8638,66.8086,66.8178,86659.0
2018-06-26 15:15:00,72.73,72.74,72.68,72.7,38062.0,66.8178,66.827,66.7719,66.7903,38062.0
2018-06-26 15:20:00,72.69,72.7,72.67,72.69,41965.0,66.7811,66.7903,66.7627,66.7811,41965.0
2018-06-26 15:25:00,72.69,72.69,72.64,72.64,60558.0,66.7811,66.7811,66.7351,66.7351,60558.0
2018-06-26 15:30:00,72.65,72.77,72.64,72.76,91091.0,66.7443,66.8546,66.7351,66.8454,91091.0
2018-06-26 15:35:00,72.76,72.76,72.69,72.7,87975.0,66.8454,66.8454,66.7811,66.7903,87975.0
2018-06-26 15:40:00,72.7,72.75,72.69,72.7,96629.0,66.7903,66.8362,66.7811,66.7903,96629.0
2018-06-26 15:45:00,72.69,72.69,72.59,72.6,183808.0,66.7811,66.7811,66.6892,66.6984,183808.0
2018-06-26 15:50:00,72.59,72.6,72.55,72.56,164106.0,66.6892,66.6984,66.6525,66.6617,164106.0
2018-06-26 15:55:00,72.57,72.66,72.56,72.57,587007.0,66.6708,66.7535,66.6617,66.6708,587007.0
2018-06-27 09:30:00,72.73,72.82,72.5,72.58,101065.0,66.8178,66.9005,66.6065,66.68,101065.0
2018-06-27 09:35:00,72.57,72.9,72.54,72.8,52763.0,66.6708,66.974,66.6433,66.8821,52763.0
2018-06-27 09:40:00,72.78,72.85,72.64,72.69,43435.0,66.8638,66.9281,66.7351,66.7811,43435.0
2018-06-27 09:45:00,72.65,72.77,72.55,72.68,63563.0,66.7443,66.8546,66.6525,66.7719,63563.0
2018-06-27 09:50:00,72.69,72.71,72.59,72.69,44619.0,66.7811,66.7995,66.6892,66.7811,44619.0
2018-06-27 09:55:00,72.69,72.69,72.57,72.68,61583.0,66.7811,66.7811,66.6708,66.7719,61583.0
2018-06-27 10:00:00,72.68,72.69,72.63,72.67,46514.0,66.7719,66.7811,66.726,66.7627,46514.0
2018-06-27 10:05:00,72.67,72.8,72.67,72.79,77501.0,66.7627,66.8821,66.7627,66.873,77501.0
2018-06-27 10:10:00,72.79,72.94,72.78,72.91,65331.0,66.873,67.0108,66.8638,66.9832,65331.0
2018-06-27 10:15:00,72.92,72.93,72.78,72.78,51529.0,66.9924,67.0016,66.8638,66.8638,51529.0
2018-06-27 10:20:00,72.78,72.82,72.74,72.75,62572.0,66.8638,66.9005,66.827,66.8362,62572.0
2018-06-27 10:25:00,72.76,72.81,72.74,72.74,52255.0,66.8454,66.8913,66.827,66.827,52255.0
2018-06-27 10:30:00,72.74,72.76,72.64,72.65,60766.0,66.827,66.8454,66.7351,66.7443,60766.0
2018-06-27 10:35:00,72.65,72.86,72.65,72.84,148536.0,66.7443,66.9373,66.7443,66.9189,148536.0
2018-06-27 10:40:00,72.85,72.95,72.85,72.91,166442.0,66.9281,67.0199,66.9281,66.9832,166442.0
2018-06-27 10:45:00,72.91,72.93,72.82,72.86,69172.0,66.9832,67.0016,66.9005,66.9373,69172.0
2018-06-27 10:50:00,72.85,72.86,72.81,72.86,57567.0,66.9281,66.9373,66.8913,66.9373,57567.0
2018-06-27 10:55:00,72.86,72.88,72.81,72.82,57454.0,66.9373,66.9556,66.8913,66.9005,57454.0
2018-06-27 11:00:00,72.82,72.82,72.68,72.68,63286.0,66.9005,66.9005,66.7719,66.7719,63286.0
2018-06-27 11:05:00,72.67,72.72,72.57,72.62,62381.0,66.7627,66.8086,66.6708,66.7168,62381.0
2018-06-27 11:10:00,72.62,72.71,72.61,72.64,56653.0,66.7168,66.7995,66.7076,66.7351,56653.0
2018-06-27 11:15:00,72.64,72.68,72.59,72.66,86837.0,66.7351,66.7719,66.6892,66.7535,86837.0
2018-06-27 11:20:00,72.66,72.67,72.48,72.5,61087.0,66.7535,66.7627,66.5882,66.6065,61087.0
2018-06-27 11:25:00,72.5,72.52,72.35,72.35,34288.0,66.6065,66.6249,66.4687,66.4687,34288.0
2018-06-27 11:30:00,72.36,72.45,72.33,72.42,87184.0,66.4779,66.5606,66.4503,66.533,87184.0
2018-06-27 11:35:00,72.42,72.42,72.3,72.32,103093.0,66.533,66.533,66.4228,66.4412,103093.0
2018-06-27 11:40:00,72.31,72.31,72.2,72.2,115257.0,66.432,66.432,66.3309,66.3309,115257.0
2018-06-27 11:45:00,72.2,72.45,72.2,72.44,70910.0,66.3309,66.5606,66.3309,66.5514,70910.0
2018-06-27 11:50:00,72.43,72.43,72.33,72.38,30196.0,66.5422,66.5422,66.4503,66.4963,30196.0
2018-06-27 11:55:00,72.39,72.41,72.3,72.32,56781.0,66.5055,66.5238,66.4228,66.4412,56781.0
2018-06-27 12:00:00,72.32,72.39,72.31,72.37,41669.0,66.4412,66.5055,66.432,66.4871,41669.0
2018-06-27 12:05:00,72.37,72.39,72.32,72.33,41762.0,66.4871,66.5055,66.4412,66.4503,41762.0
2018-06-27 12:10:00,72.33,72.33,72.27,72.27,55508.0,66.4503,66.4503,66.3952,66.3952,55508.0
2018-06-27 12:15:00,72.27,72.35,72.26,72.32,58818.0,66.3952,66.4687,66.386,66.4412,58818.0
2018-06-27 12:20:00,72.31,72.33,72.21,72.22,47524.0,66.432,66.4503,66.3401,66.3493,47524.0
2018-06-27 12:25:00,72.23,72.23,72.16,72.17,28715.0,66.3585,66.3585,66.2942,66.3034,28715.0
2018-06-27 12:30:00,72.17,72.18,72.12,72.15,33070.0,66.3034,66.3125,66.2574,66.285,33070.0
2018-06-27 12:35:00,72.15,72.16,72.07,72.11,35799.0,66.285,66.2942,66.2115,66.2482,35799.0
2018-06-27 12:40:00,72.11,72.12,71.93,71.97,74119.0,66.2482,66.2574,66.0829,66.1196,74119.0
2018-06-27 12:45:00,71.97,72.01,71.95,71.98,58876.0,66.1196,66.1564,66.1012,66.1288,58876.0
2018-06-27 12:50:00,71.99,72.01,71.94,71.95,39895.0,66.138,66.1564,66.0921,66.1012,39895.0
2018-06-27 12:55:00,71.95,71.96,71.84,71.88,88951.0,66.1012,66.1104,66.0002,66.0369,88951.0
2018-06-27 13:00:00,71.88,71.89,71.83,71.87,70270.0,66.0369,66.0461,65.991,66.0277,70270.0
2018-06-27 13:05:00,71.87,71.88,71.74,71.77,51048.0,66.0277,66.0369,65.9083,65.9359,51048.0
2018-06-27 13:10:00,71.77,71.88,71.73,71.79,44643.0,65.9359,66.0369,65.8991,65.9542,44643.0
2018-06-27 13:15:00,71.8,71.8,71.58,71.6,62932.0,65.9634,65.9634,65.7613,65.7797,62932.0
2018-06-27 13:20:00,71.6,71.72,71.59,71.66,40867.0,65.7797,65.8899,65.7705,65.8348,40867.0
2018-06-27 13:25:00,71.65,71.67,71.61,71.65,48197.0,65.8256,65.844,65.7889,65.8256,48197.0
2018-06-27 13:30:00,71.65,71.68,71.56,71.66,72064.0,65.8256,65.8532,65.7429,65.8348,72064.0
2018-06-27 13:35:00,71.67,71.68,71.62,71.64,54919.0,65.844,65.8532,65.7981,65.8164,54919.0
2018-06-27 13:40:00,71.64,71.65,71.62,71.65,73745.0,65.8164,65.8256,65.7981,65.8256,73745.0
2018-06-27 13:45:00,71.64,71.65,71.52,71.55,51854.0,65.8164,65.8256,65.7062,65.7338,51854.0
2018-06-27 13:50:00,71.53,71.62,71.47,71.59,45719.0,65.7154,65.7981,65.6603,65.7705,45719.0
2018-06-27 13:55:00,71.57,71.62,71.52,71.53,34432.0,65.7521,65.7981,65.7062,65.7154,34432.0
2018-06-27 14:00:00,71.54,71.62,71.52,71.59,25828.0,65.7246,65.7981,65.7062,65.7705,25828.0
2018-06-27 14:05:00,71.59,71.61,71.48,71.48,38295.0,65.7705,65.7889,65.6694,65.6694,38295.0
2018-06-27 14:10:00,71.47,71.5,71.44,71.47,60605.0,65.6603,65.6878,65.6327,65.6603,60605.0
2018-06-27 14:15:00,71.47,71.57,71.45,71.54,52527.0,65.6603,65.7521,65.6419,65.7246,52527.0
2018-06-27 14:20:00,71.54,71.59,71.53,71.59,85277.0,65.7246,65.7705,65.7154,65.7705,85277.0
2018-06-27 14:25:00,71.59,71.74,71.49,71.5,124767.0,65.7705,65.9083,65.6786,65.6878,124767.0
2018-06-27 14:30:00,71.49,71.51,71.47,71.49,66966.0,65.6786,65.697,65.6603,65.6786,66966.0
2018-06-27 14:35:00,71.49,71.56,71.47,71.56,94457.0,65.6786,65.7429,65.6603,65.7429,94457.0
2018-06-27 14:40:00,71.56,71.69,71.54,71.69,37473.0,65.7429,65.8624,65.7246,65.8624,37473.0
2018-06-27 14:45:00,71.69,71.76,71.64,71.64,42608.0,65.8624,65.9267,65.8164,65.8164,42608.0
2018-06-27 14:50:00,71.65,71.65,71.49,71.49,31917.0,65.8256,65.8256,65.6786,65.6786,31917.0
2018-06-27 14:55:00,71.49,71.5,71.39,71.42,40794.0,65.6786,65.6878,65.5868,65.6143,40794.0
2018-06-27 15:00:00,71.43,71.43,71.37,71.42,72934.0,65.6235,65.6235,65.5684,65.6143,72934.0
2018-06-27 15:05:00,71.42,71.43,71.27,71.28,66809.0,65.6143,65.6235,65.4765,65.4857,66809.0
2018-06-27 15:10:00,71.28,71.29,71.18,71.2,141688.0,65.4857,65.4949,65.3938,65.4122,141688.0
2018-06-27 15:15:00,71.2,71.34,71.15,71.33,70750.0,65.4122,65.5408,65.3663,65.5316,70750.0
2018-06-27 15:20:00,71.33,71.38,71.33,71.34,86944.0,65.5316,65.5776,65.5316,65.5408,86944.0
2018-06-27 15:25:00,71.34,71.53,71.32,71.52,101036.0,65.5408,65.7154,65.5225,65.7062,101036.0
2018-06-27 15:30:00,71.52,71.62,71.49,71.55,71369.0,65.7062,65.7981,65.6786,65.7338,71369.0
2018-06-27 15:35:00,71.54,71.59,71.52,71.56,85125.0,65.7246,65.7705,65.7062,65.7429,85125.0
2018-06-27 15:40:00,71.57,71.65,71.55,71.6,150101.0,65.7521,65.8256,65.7338,65.7797,150101.0
2018-06-27 15:45:00,71.6,71.6,71.44,71.47,126486.0,65.7797,65.7797,65.6327,65.6603,126486.0
2018-06-27 15:50:00,71.46,71.57,71.43,71.56,164668.0,65.6511,65.7521,65.6235,65.7429,164668.0
2018-06-27 15:55:00,71.55,71.62,71.35,71.36,472165.0,65.7338,65.7981,65.55,65.5592,472165.0
2018-06-28 09:30:00,71.45,71.9,71.35,71.75,145659.0,65.6419,66.0553,65.55,65.9175,145659.0
2018-06-28 09:35:00,71.75,71.86,71.65,71.74,61045.0,65.9175,66.0186,65.8256,65.9083,61045.0
2018-06-28 09:40:00,71.75,71.82,71.46,71.46,87444.0,65.9175,65.9818,65.6511,65.6511,87444.0
2018-06-28 09:45:00,71.4,71.56,71.35,71.53,53232.0,65.5959,65.7429,65.55,65.7154,53232.0
2018-06-28 09:50:00,71.52,71.96,71.47,71.93,47913.0,65.7062,66.1104,65.6603,66.0829,47913.0
2018-06-28 09:55:00,71.92,71.94,71.68,71.73,65933.0,66.0737,66.0921,65.8532,65.8991,65933.0
2018-06-28 10:00:00,71.74,71.98,71.72,71.84,66437.0,65.9083,66.1288,65.8899,66.0002,66437.0
2018-06-28 10:05:00,71.84,71.94,71.76,71.79,152804.0,66.0002,66.0921,65.9267,65.9542,152804.0
2018-06-28 10:10:00,71.77,71.84,71.6,71.61,48869.0,65.9359,66.0002,65.7797,65.7889,48869.0
2018-06-28 10:15:00,71.62,71.66,71.5,71.56,73172.0,65.7981,65.8348,65.6878,65.7429,73172.0
2018-06-28 10:20:00,71.54,71.66,71.54,71.61,75656.0,65.7246,65.8348,65.7246,65.7889,75656.0
2018-06-28 10:25:00,71.61,71.73,71.51,71.54,52994.0,65.7889,65.8991,65.697,65.7246,52994.0
2018-06-28 10:30:00,71.53,71.57,71.42,71.44,76831.0,65.7154,65.7521,65.6143,65.6327,76831.0
2018-06-28 10:35:00,71.45,71.58,71.4,71.56,61905.0,65.6419,65.7613,65.5959,65.7429,61905.0
2018-06-28 10:40:00,71.56,71.73,71.48,71.69,76328.0,65.7429,65.8991,65.6694,65.8624,76328.0
2018-06-28 10:45:00,71.7,71.78,71.7,71.73,69444.0,65.8716,65.9451,65.8716,65.8991,69444.0
2018-06-28 10:50:00,71.73,71.84,71.62,71.8,110372.0,65.8991,66.0002,65.7981,65.9634,110372.0
2018-06-28 10:55:00,71.79,71.8,71.68,71.69,191826.0,65.9542,65.9634,65.8532,65.8624,191826.0
2018-06-28 11:00:00,71.7,71.72,71.55,71.59,88535.0,65.8716,65.8899,65.7338,65.7705,88535.0
2018-06-28 11:05:00,71.6,71.68,71.57,71.68,64161.0,65.7797,65.8532,65.7521,65.8532,64161.0
2018-06-28 11:10:00,71.68,71.71,71.61,71.65,51886.0,65.8532,65.8807,65.7889,65.8256,51886.0
2018-06-28 11:15:00,71.65,71.76,71.63,71.69,75634.0,65.8256,65.9267,65.8073,65.8624,75634.0
2018-06-28 11:20:00,71.7,71.74,71.63,71.68,59137.0,65.8716,65.9083,65.8073,65.8532,59137.0
2018-06-28 11:25:00,71.68,71.85,71.65,71.8,72144.0,65.8532,66.0094,65.8256,65.9634,72144.0
2018-06-28 11:30:00,71.79,71.82,71.73,71.8,123549.0,65.9542,65.9818,65.8991,65.9634,123549.0
2018-06-28 11:35:00,71.8,71.94,71.78,71.89,129032.0,65.9634,66.0921,65.9451,66.0461,129032.0
2018-06-28 11:40:00,71.87,71.92,71.75,71.92,146633.0,66.0277,66.0737,65.9175,66.0737,146633.0
2018-06-28 11:45:00,71.92,71.93,71.78,71.78,34229.0,66.0737,66.0829,65.9451,65.9451,34229.0
2018-06-28 11:50:00,71.78,71.81,71.73,71.79,29502.0,65.9451,65.9726,65.8991,65.9542,29502.0
2018-06-28 11:55:00,71.8,71.91,71.75,71.87,33482.0,65.9634,66.0645,65.9175,66.0277,33482.0
2018-06-28 12:00:00,71.86,71.98,71.86,71.93,33675.0,66.0186,66.1288,66.0186,66.0829,33675.0
2018-06-28 12:05:00,71.94,71.94,71.79,71.82,39189.0,66.0921,66.0921,65.9542,65.9818,39189.0
2018-06-28 12:10:00,71.83,71.89,71.79,71.89,39516.0,65.991,66.0461,65.9542,66.0461,39516.0
2018-06-28 12:15:00,71.88,71.89,71.78,71.79,39934.0,66.0369,66.0461,65.9451,65.9542,39934.0
2018-06-28 12:20:00,71.79,71.79,71.58,71.63,109625.0,65.9542,65.9542,65.7613,65.8073,109625.0
2018-06-28 12:25:00,71.63,71.65,71.55,71.64,42179.0,65.8073,65.8256,65.7338,65.8164,42179.0
2018-06-28 12:30:00,71.64,71.66,71.58,71.65,35793.0,65.8164,65.8348,65.7613,65.8256,35793.0
2018-06-28 12:35:00,71.65,71.67,71.61,71.66,38872.0,65.8256,65.844,65.7889,65.8348,38872.0
2018-06-28 12:40:00,71.66,71.66,71.58,71.66,29727.0,65.8348,65.8348,65.7613,65.8348,29727.0
2018-06-28 12:45:00,71.66,71.67,71.58,71.64,44989.0,65.8348,65.844,65.7613,65.8164,44989.0
2018-06-28 12:50:00,71.64,71.76,71.64,71.73,49628.0,65.8164,65.9267,65.8164,65.8991,49628.0
2018-06-28 12:55:00,71.73,71.79,71.72,71.77,42520.0,65.8991,65.9542,65.8899,65.9359,42520.0
2018-06-28 13:00:00,71.78,71.8,71.73,71.73,56336.0,65.9451,65.9634,65.8991,65.8991,56336.0
2018-06-28 13:05:00,71.74,71.77,71.69,71.71,54262.0,65.9083,65.9359,65.8624,65.8807,54262.0
2018-06-28 13:10:00,71.7,71.75,71.7,71.73,24111.0,65.8716,65.9175,65.8716,65.8991,24111.0
2018-06-28 13:15:00,71.73,71.86,71.69,71.7,46370.0,65.8991,66.0186,65.8624,65.8716,46370.0
2018-06-28 13:20:00,71.7,71.71,71.68,71.7,77909.0,65.8716,65.8807,65.8532,65.8716,77909.0
2018-06-28 13:25:00,71.7,71.72,71.69,71.71,70012.0,65.8716,65.8899,65.8624,65.8807,70012.0
2018-06-28 13:30:00,71.7,71.71,71.69,71.7,72163.0,65.8716,65.8807,65.8624,65.8716,72163.0
2018-06-28 13:35:00,71.7,71.71,71.68,71.7,50094.0,65.8716,65.8807,65.8532,65.8716,50094.0
2018-06-28 13:40:00,71.7,71.89,71.67,71.87,57170.0,65.8716,66.0461,65.844,66.0277,57170.0
2018-06-28 13:45:00,71.87,71.89,71.81,71.86,35079.0,66.0277,66.0461,65.9726,66.0186,35079.0
2018-06-28 13:50:00,71.85,72.07,71.84,71.99,71549.0,66.0094,66.2115,66.0002,66.138,71549.0
2018-06-28 13:55:00,72.0,72.03,71.98,72.0,44581.0,66.1472,66.1747,66.1288,66.1472,44581.0
2018-06-28 14:00:00,71.99,72.03,71.94,71.99,40100.0,66.138,66.1747,66.0921,66.138,40100.0
2018-06-28 14:05:00,72.0,72.02,71.91,71.95,50213.0,66.1472,66.1655,66.0645,66.1012,50213.0
2018-06-28 14:10:00,71.95,71.98,71.9,71.92,45456.0,66.1012,66.1288,66.0553,66.0737,45456.0
2018-06-28 14:15:00,71.92,71.95,71.89,71.94,47652.0,66.0737,66.1012,66.0461,66.0921,47652.0
2018-06-28 14:20:00,71.95,72.05,71.94,72.02,76413.0,66.1012,66.1931,66.0921,66.1655,76413.0
2018-06-28 14:25:00,72.02,72.04,71.99,72.03,43889.0,66.1655,66.1839,66.138,66.1747,43889.0
2018-06-28 14:30:00,72.03,72.11,72.02,72.06,169733.0,66.1747,66.2482,66.1655,66.2023,169733.0
2018-06-28 14:35:00,72.06,72.06,71.96,71.97,56587.0,66.2023,66.2023,66.1104,66.1196,56587.0
2018-06-28 14:40:00,71.97,72.01,71.94,72.0,65655.0,66.1196,66.1564,66.0921,66.1472,65655.0
2018-06-28 14:45:00,72.0,72.0,71.89,71.95,57733.0,66.1472,66.1472,66.0461,66.1012,57733.0
2018-06-28 14:50:00,71.94,71.98,71.89,71.95,59293.0,66.0921,66.1288,66.0461,66.1012,59293.0
2018-06-28 14:55:00,71.95,71.99,71.94,71.96,68223.0,66.1012,66.138,66.0921,66.1104,68223.0
2018-06-28 15:00:00,71.97,71.97,71.87,71.88,81758.0,66.1196,66.1196,66.0277,66.0369,81758.0
2018-06-28 15:05:00,71.88,71.93,71.83,71.87,88236.0,66.0369,66.0829,65.991,66.0277,88236.0
2018-06-28 15:10:00,71.87,71.96,71.86,71.91,90317.0,66.0277,66.1104,66.0186,66.0645,90317.0
2018-06-28 15:15:00,71.9,72.02,71.89,72.01,163034.0,66.0553,66.1655,66.0461,66.1564,163034.0
2018-06-28 15:20:00,72.01,72.12,72.0,72.04,190262.0,66.1564,66.2574,66.1472,66.1839,190262.0
2018-06-28 15:25:00,72.03,72.04,71.89,71.9,102334.0,66.1747,66.1839,66.0461,66.0553,102334.0
2018-06-28 15:30:00,71.9,71.91,71.73,71.73,118694.0,66.0553,66.0645,65.8991,65.8991,118694.0
2018-06-28 15:35:00,71.73,71.83,71.68,71.83,153171.0,65.8991,65.991,65.8532,65.991,153171.0
2018-06-28 15:40:00,71.83,71.88,71.8,71.81,137479.0,65.991,66.0369,65.9634,65.9726,137479.0
2018-06-28 15:45:00,71.81,71.9,71.78,71.9,196535.0,65.9726,66.0553,65.9451,66.0553,196535.0
2018-06-28 15:50:00,71.89,71.9,71.77,71.83,296949.0,66.0461,66.0553,65.9359,65.991,296949.0
2018-06-28 15:55:00,71.83,71.83,71.66,71.69,610723.0,65.991,65.991,65.8348,65.8624,610723.0
2018-06-29 09:30:00,78.76,79.86,78.36,79.31,2481818.0,72.3577,73.3682,71.9902,72.863,2481818.0
2018-06-29 09:35:00,79.29,79.79,79.02,79.24,1075590.0,72.8446,73.3039,72.5965,72.7986,1075590.0
2018-06-29 09:40:00,79.26,79.77,79.22,79.64,769408.0,72.817,73.2856,72.7803,73.1661,769408.0
2018-06-29 09:45:00,79.64,79.98,79.59,79.68,816760.0,73.1661,73.4785,73.1202,73.2029,816760.0
2018-06-29 09:50:00,79.7,79.95,79.69,79.94,578700.0,73.2212,73.4509,73.2121,73.4417,578700.0
2018-06-29 09:55:00,79.94,80.33,79.87,80.18,1195750.0,73.4417,73.8,73.3774,73.6622,1195750.0
2018-06-29 10:00:00,80.2,80.33,80.0,80.27,606896.0,73.6806,73.8,73.4969,73.7449,606896.0
2018-06-29 10:05:00,80.27,80.47,80.02,80.42,535829.0,73.7449,73.9287,73.5152,73.8827,535829.0
2018-06-29 10:10:00,80.42,80.83,80.33,80.75,794056.0,73.8827,74.2594,73.8,74.1859,794056.0
2018-06-29 10:15:00,80.75,81.0,80.66,80.92,629702.0,74.1859,74.4156,74.1032,74.3421,629702.0
2018-06-29 10:20:00,80.91,80.95,80.73,80.82,323578.0,74.3329,74.3696,74.1675,74.2502,323578.0
2018-06-29 10:25:00,80.82,80.83,80.58,80.67,375178.0,74.2502,74.2594,74.0297,74.1124,375178.0
2018-06-29 10:30:00,80.66,80.79,80.62,80.63,334616.0,74.1032,74.2226,74.0665,74.0756,334616.0
2018-06-29 10:35:00,80.65,80.67,80.18,80.23,494486.0,74.094,74.1124,73.6622,73.7082,494486.0
2018-06-29 10:40:00,80.21,80.31,80.05,80.17,397258.0,73.6898,73.7817,73.5428,73.653,397258.0
2018-06-29 10:45:00,80.18,80.35,80.06,80.35,325760.0,73.6622,73.8184,73.552,73.8184,325760.0
2018-06-29 10:50:00,80.35,80.35,80.14,80.19,218361.0,73.8184,73.8184,73.6255,73.6714,218361.0
2018-06-29 10:55:00,80.2,80.3,79.62,79.79,638473.0,73.6806,73.7725,73.1478,73.3039,638473.0
2018-06-29 11:00:00,79.78,80.07,79.66,80.01,499904.0,73.2947,73.5612,73.1845,73.506,499904.0
2018-06-29 11:05:00,80.01,80.15,79.88,80.01,385227.0,73.506,73.6347,73.3866,73.506,385227.0
2018-06-29 11:10:00,80.01,80.05,79.88,79.95,428595.0,73.506,73.5428,73.3866,73.4509,428595.0
2018-06-29 11:15:00,79.94,79.95,79.44,79.45,445111.0,73.4417,73.4509,72.9824,72.9916,445111.0
2018-06-29 11:20:00,79.44,79.75,79.27,79.57,471607.0,72.9824,73.2672,72.8262,73.1018,471607.0
2018-06-29 11:25:00,79.55,79.84,79.5,79.78,250933.0,73.0834,73.3499,73.0375,73.2947,250933.0
2018-06-29 11:30:00,79.78,79.83,79.51,79.77,281664.0,73.2947,73.3407,73.0467,73.2856,281664.0
2018-06-29 11:35:00,79.79,80.17,79.69,80.04,435699.0,73.3039,73.653,73.2121,73.5336,435699.0
2018-06-29 11:40:00,80.04,80.21,80.04,80.07,216514.0,73.5336,73.6898,73.5336,73.5612,216514.0
2018-06-29 11:45:00,80.08,80.17,79.97,79.97,199021.0,73.5704,73.653,73.4693,73.4693,199021.0
2018-06-29 11:50:00,79.97,80.05,79.88,80.01,293106.0,73.4693,73.5428,73.3866,73.506,293106.0
2018-06-29 11:55:00,80.01,80.12,79.92,80.03,176536.0,73.506,73.6071,73.4234,73.5244,176536.0
2018-06-29 12:00:00,80.03,80.21,79.99,80.16,210987.0,73.5244,73.6898,73.4877,73.6439,210987.0
2018-06-29 12:05:00,80.16,80.21,80.1,80.11,194626.0,73.6439,73.6898,73.5887,73.5979,194626.0
2018-06-29 12:10:00,80.11,80.34,80.07,80.24,278179.0,73.5979,73.8092,73.5612,73.7174,278179.0
2018-06-29 12:15:00,80.25,80.55,80.24,80.51,252669.0,73.7265,74.0022,73.7174,73.9654,252669.0
2018-06-29 12:20:00,80.52,80.52,80.35,80.5,191959.0,73.9746,73.9746,73.8184,73.9562,191959.0
2018-06-29 12:25:00,80.5,80.56,80.28,80.34,172349.0,73.9562,74.0113,73.7541,73.8092,172349.0
2018-06-29 12:30:00,80.34,80.34,80.09,80.11,248836.0,73.8092,73.8092,73.5795,73.5979,248836.0
2018-06-29 12:35:00,80.1,80.19,80.01,80.16,137933.0,73.5887,73.6714,73.506,73.6439,137933.0
2018-06-29 12:40:00,80.16,80.35,80.15,80.3,131169.0,73.6439,73.8184,73.6347,73.7725,131169.0
2018-06-29 12:45:00,80.29,80.32,80.15,80.26,108375.0,73.7633,73.7908,73.6347,73.7357,108375.0
2018-06-29 12:50:00,80.26,80.3,80.08,80.16,93650.0,73.7357,73.7725,73.5704,73.6439,93650.0
2018-06-29 12:55:00,80.17,80.17,80.06,80.07,191711.0,73.653,73.653,73.552,73.5612,191711.0
2018-06-29 13:00:00,80.08,80.16,80.07,80.15,130428.0,73.5704,73.6439,73.5612,73.6347,130428.0
2018-06-29 13:05:00,80.14,80.16,80.07,80.13,115914.0,73.6255,73.6439,73.5612,73.6163,115914.0
2018-06-29 13:10:00,80.13,80.16,80.09,80.11,122759.0,73.6163,73.6439,73.5795,73.5979,122759.0
2018-06-29 13:15:00,80.1,80.22,80.08,80.15,174733.0,73.5887,73.699,73.5704,73.6347,174733.0
2018-06-29 13:20:00,80.15,80.15,80.02,80.08,165670.0,73.6347,73.6347,73.5152,73.5704,165670.0
2018-06-29 13:25:00,80.08,80.11,79.91,79.97,263771.0,73.5704,73.5979,73.4142,73.4693,263771.0
2018-06-29 13:30:00,79.98,80.09,79.94,80.09,292877.0,73.4785,73.5795,73.4417,73.5795,292877.0
2018-06-29 13:35:00,80.09,80.25,80.05,80.18,186719.0,73.5795,73.7265,73.5428,73.6622,186719.0
2018-06-29 13:40:00,80.18,80.35,80.18,80.28,159716.0,73.6622,73.8184,73.6622,73.7541,159716.0
2018-06-29 13:45:00,80.28,80.32,80.08,80.09,224991.0,73.7541,73.7908,73.5704,73.5795,224991.0
2018-06-29 13:50:00,80.09,80.19,80.04,80.09,106763.0,73.5795,73.6714,73.5336,73.5795,106763.0
2018-06-29 13:55:00,80.1,80.31,80.09,80.26,213395.0,73.5887,73.7817,73.5795,73.7357,213395.0
2018-06-29 14:00:00,80.25,80.34,80.22,80.33,100369.0,73.7265,73.8092,73.699,73.8,100369.0
2018-06-29 14:05:00,80.34,80.38,80.09,80.1,164000.0,73.8092,73.846,73.5795,73.5887,164000.0
2018-06-29 14:10:00,80.11,80.14,80.08,80.11,149083.0,73.5979,73.6255,73.5704,73.5979,149083.0
2018-06-29 14:15:00,80.1,80.2,80.04,80.19,144513.0,73.5887,73.6806,73.5336,73.6714,144513.0
2018-06-29 14:20:00,80.19,80.23,80.11,80.2,100030.0,73.6714,73.7082,73.5979,73.6806,100030.0
2018-06-29 14:25:00,80.21,80.21,80.05,80.09,116636.0,73.6898,73.6898,73.5428,73.5795,116636.0
2018-06-29 14:30:00,80.09,80.11,79.88,79.91,284642.0,73.5795,73.5979,73.3866,73.4142,284642.0
2018-06-29 14:35:00,79.92,79.97,79.87,79.9,103381.0,73.4234,73.4693,73.3774,73.405,103381.0
2018-06-29 14:40:00,79.89,79.98,79.81,79.98,136614.0,73.3958,73.4785,73.3223,73.4785,136614.0
2018-06-29 14:45:00,79.97,80.06,79.93,79.97,185704.0,73.4693,73.552,73.4326,73.4693,185704.0
2018-06-29 14:50:00,79.97,80.03,79.93,79.96,192251.0,73.4693,73.5244,73.4326,73.4601,192251.0
2018-06-29 14:55:00,79.95,80.02,79.94,79.95,123761.0,73.4509,73.5152,73.4417,73.4509,123761.0
2018-06-29 15:00:00,79.95,80.0,79.94,79.96,162024.0,73.4509,73.4969,73.4417,73.4601,162024.0
2018-06-29 15:05:00,79.96,79.99,79.88,79.92,206166.0,73.4601,73.4877,73.3866,73.4234,206166.0
2018-06-29 15:10:00,79.93,79.94,79.85,79.86,205044.0,73.4326,73.4417,73.3591,73.3682,205044.0
2018-06-29 15:15:00,79.85,79.96,79.85,79.92,231684.0,73.3591,73.4601,73.3591,73.4234,231684.0
2018-06-29 15:20:00,79.92,79.99,79.9,79.94,218035.0,73.4234,73.4877,73.405,73.4417,218035.0
2018-06-29 15:25:00,79.95,80.17,79.91,80.15,228166.0,73.4509,73.653,73.4142,73.6347,228166.0
2018-06-29 15:30:00,80.16,80.16,79.98,80.07,271590.0,73.6439,73.6439,73.4785,73.5612,271590.0
2018-06-29 15:35:00,80.07,80.21,80.04,80.14,234389.0,73.5612,73.6898,73.5336,73.6255,234389.0
2018-06-29 15:40:00,80.14,80.17,79.98,80.08,279036.0,73.6255,73.653,73.4785,73.5704,279036.0
2018-06-29 15:45:00,80.08,80.08,79.87,79.89,356913.0,73.5704,73.5704,73.3774,73.3958,356913.0
2018-06-29 15:50:00,79.89,80.02,79.79,79.98,489828.0,73.3958,73.5152,73.3039,73.4785,489828.0
2018-06-29 15:55:00,79.97,79.98,79.63,79.72,1108284.0,73.4693,73.4785,73.1569,73.2396,1108284.0
2018-07-02 09:30:00,78.6,79.22,78.54,79.15,533398.0,72.2107,72.7803,72.1555,72.716,533398.0
2018-07-02 09:35:00,79.15,79.48,79.09,79.28,200387.0,72.716,73.0191,72.6608,72.8354,200387.0
2018-07-02 09:40:00,79.28,79.36,78.87,78.95,142617.0,72.8354,72.9089,72.4587,72.5322,142617.0
2018-07-02 09:45:00,78.94,79.03,78.25,78.26,262113.0,72.523,72.6057,71.8891,71.8983,262113.0
2018-07-02 09:50:00,78.25,78.52,77.85,78.5,290426.0,71.8891,72.1372,71.5216,72.1188,290426.0
2018-07-02 09:55:00,78.51,78.72,78.44,78.72,144425.0,72.128,72.3209,72.0637,72.3209,144425.0
2018-07-02 10:00:00,78.7,78.74,78.45,78.72,162113.0,72.3025,72.3393,72.0729,72.3209,162113.0
2018-07-02 10:05:00,78.73,78.77,78.38,78.6,196602.0,72.3301,72.3668,72.0085,72.2107,196602.0
2018-07-02 10:10:00,78.6,78.63,78.33,78.45,131553.0,72.2107,72.2382,71.9626,72.0729,131553.0
2018-07-02 10:15:00,78.45,78.56,78.41,78.56,109856.0,72.0729,72.1739,72.0361,72.1739,109856.0
2018-07-02 10:20:00,78.57,78.67,78.54,78.61,90786.0,72.1831,72.275,72.1555,72.2199,90786.0
2018-07-02 10:25:00,78.61,78.65,78.38,78.5,204190.0,72.2199,72.2566,72.0085,72.1188,204190.0
2018-07-02 10:30:00,78.5,78.52,78.22,78.36,234141.0,72.1188,72.1372,71.8616,71.9902,234141.0
2018-07-02 10:35:00,78.37,78.47,78.19,78.28,290952.0,71.9994,72.0912,71.834,71.9167,290952.0
2018-07-02 10:40:00,78.28,78.3,78.13,78.14,155452.0,71.9167,71.9351,71.7789,71.7881,155452.0
2018-07-02 10:45:00,78.14,78.15,77.95,77.99,136445.0,71.7881,71.7972,71.6135,71.6503,136445.0
2018-07-02 10:50:00,77.98,78.15,77.94,78.12,164095.0,71.6411,71.7972,71.6043,71.7697,164095.0
2018-07-02 10:55:00,78.13,78.16,78.04,78.13,95494.0,71.7789,71.8064,71.6962,71.7789,95494.0
2018-07-02 11:00:00,78.13,78.21,78.12,78.13,146522.0,71.7789,71.8524,71.7697,71.7789,146522.0
2018-07-02 11:05:00,78.13,78.17,77.92,77.98,120194.0,71.7789,71.8156,71.5859,71.6411,120194.0
2018-07-02 11:10:00,78.0,78.0,77.59,77.7,221568.0,71.6594,71.6594,71.2828,71.3838,221568.0
2018-07-02 11:15:00,77.71,77.77,77.65,77.67,141514.0,71.393,71.4481,71.3379,71.3563,141514.0
2018-07-02 11:20:00,77.67,77.98,77.66,77.92,148829.0,71.3563,71.6411,71.3471,71.5859,148829.0
2018-07-02 11:25:00,77.92,77.93,77.64,77.64,114380.0,71.5859,71.5951,71.3287,71.3287,114380.0
2018-07-02 11:30:00,77.65,77.65,77.46,77.59,159001.0,71.3379,71.3379,71.1633,71.2828,159001.0
2018-07-02 11:35:00,77.59,77.67,77.45,77.52,186276.0,71.2828,71.3563,71.1541,71.2185,186276.0
2018-07-02 11:40:00,77.52,77.57,77.38,77.39,101341.0,71.2185,71.2644,71.0898,71.099,101341.0
2018-07-02 11:45:00,77.4,77.45,77.37,77.39,82295.0,71.1082,71.1541,71.0807,71.099,82295.0
2018-07-02 11:50:00,77.39,77.46,77.26,77.39,155939.0,71.099,71.1633,70.9796,71.099,155939.0
2018-07-02 11:55:00,77.38,77.53,77.35,77.36,107301.0,71.0898,71.2276,71.0623,71.0715,107301.0
2018-07-02 12:00:00,77.37,77.4,77.18,77.24,119217.0,71.0807,71.1082,70.9061,70.9612,119217.0
2018-07-02 12:05:00,77.24,77.24,77.08,77.18,130519.0,70.9612,70.9612,70.8142,70.9061,130519.0
2018-07-02 12:10:00,77.18,77.18,77.1,77.14,64570.0,70.9061,70.9061,70.8326,70.8693,64570.0
2018-07-02 12:15:00,77.15,77.18,77.02,77.11,107702.0,70.8785,70.9061,70.7591,70.8418,107702.0
2018-07-02 12:20:00,77.11,77.24,77.11,77.13,88793.0,70.8418,70.9612,70.8418,70.8602,88793.0
2018-07-02 12:25:00,77.14,77.17,77.08,77.15,66202.0,70.8693,70.8969,70.8142,70.8785,66202.0
2018-07-02 12:30:00,77.15,77.24,77.14,77.2,66357.0,70.8785,70.9612,70.8693,70.9245,66357.0
2018-07-02 12:35:00,77.2,77.37,77.19,77.32,113629.0,70.9245,71.0807,70.9153,71.0347,113629.0
2018-07-02 12:40:00,77.32,77.43,77.27,77.43,61475.0,71.0347,71.1358,70.9888,71.1358,61475.0
2018-07-02 12:45:00,77.44,77.49,77.4,77.4,78207.0,71.145,71.1909,71.1082,71.1082,78207.0
2018-07-02 12:50:00,77.41,77.5,77.38,77.43,74925.0,71.1174,71.2001,71.0898,71.1358,74925.0
2018-07-02 12:55:00,77.43,77.54,77.41,77.47,61381.0,71.1358,71.2368,71.1174,71.1725,61381.0
2018-07-02 13:00:00,77.47,77.61,77.45,77.47,81032.0,71.1725,71.3011,71.1541,71.1725,81032.0
2018-07-02 13:05:00,77.46,77.47,77.24,77.29,140476.0,71.1633,71.1725,70.9612,71.0072,140476.0
2018-07-02 13:10:00,77.28,77.29,77.16,77.22,99367.0,70.998,71.0072,70.8877,70.9428,99367.0
2018-07-02 13:15:00,77.22,77.28,77.15,77.19,77681.0,70.9428,70.998,70.8785,70.9153,77681.0
2018-07-02 13:20:00,77.19,77.29,77.17,77.23,69148.0,70.9153,71.0072,70.8969,70.952,69148.0
2018-07-02 13:25:00,77.23,77.31,77.22,77.23,88084.0,70.952,71.0255,70.9428,70.952,88084.0
2018-07-02 13:30:00,77.23,77.4,77.22,77.39,78295.0,70.952,71.1082,70.9428,71.099,78295.0
2018-07-02 13:35:00,77.38,77.48,77.37,77.46,105179.0,71.0898,71.1817,71.0807,71.1633,105179.0
2018-07-02 13:40:00,77.46,77.59,77.44,77.59,78058.0,71.1633,71.2828,71.145,71.2828,78058.0
2018-07-02 13:45:00,77.59,77.71,77.57,77.63,64603.0,71.2828,71.393,71.2644,71.3195,64603.0
2018-07-02 13:50:00,77.62,77.67,77.56,77.56,66296.0,71.3103,71.3563,71.2552,71.2552,66296.0
2018-07-02 13:55:00,77.57,77.67,77.56,77.67,37282.0,71.2644,71.3563,71.2552,71.3563,37282.0
2018-07-02 14:00:00,77.68,77.73,77.6,77.66,80133.0,71.3655,71.4114,71.292,71.3471,80133.0
2018-07-02 14:05:00,77.66,77.72,77.63,77.69,109613.0,71.3471,71.4022,71.3195,71.3746,109613.0
2018-07-02 14:10:00,77.68,77.91,77.67,77.85,179787.0,71.3655,71.5768,71.3563,71.5216,179787.0
2018-07-02 14:15:00,77.86,77.88,77.78,77.86,94325.0,71.5308,71.5492,71.4573,71.5308,94325.0
2018-07-02 14:20:00,77.86,77.86,77.75,77.81,77694.0,71.5308,71.5308,71.4298,71.4849,77694.0
2018-07-02 14:25:00,77.81,77.81,77.66,77.72,64483.0,71.4849,71.4849,71.3471,71.4022,64483.0
2018-07-02 14:30:00,77.72,77.86,77.69,77.74,122727.0,71.4022,71.5308,71.3746,71.4206,122727.0
2018-07-02 14:35:00,77.75,77.76,77.7,77.72,42077.0,71.4298,71.4389,71.3838,71.4022,42077.0
2018-07-02 14:40:00,77.72,77.73,77.63,77.69,88192.0,71.4022,71.4114,71.3195,71.3746,88192.0
2018-07-02 14:45:00,77.69,77.84,77.69,77.83,62631.0,71.3746,71.5124,71.3746,71.5033,62631.0
2018-07-02 14:50:00,77.83,77.95,77.82,77.93,57363.0,71.5033,71.6135,71.4941,71.5951,57363.0
2018-07-02 14:55:00,77.93,77.94,77.86,77.88,54254.0,71.5951,71.6043,71.5308,71.5492,54254.0
2018-07-02 15:00:00,77.89,77.95,77.88,77.9,83753.0,71.5584,71.6135,71.5492,71.5676,83753.0
2018-07-02 15:05:00,77.91,77.97,77.88,77.94,53870.0,71.5768,71.6319,71.5492,71.6043,53870.0
2018-07-02 15:10:00,77.95,78.05,77.94,77.94,111268.0,71.6135,71.7054,71.6043,71.6043,111268.0
2018-07-02 15:15:00,77.93,78.07,77.93,78.06,117466.0,71.5951,71.7237,71.5951,71.7146,117466.0
2018-07-02 15:20:00,78.07,78.15,78.06,78.14,97517.0,71.7237,71.7972,71.7146,71.7881,97517.0
2018-07-02 15:25:00,78.14,78.23,78.14,78.19,97907.0,71.7881,71.8707,71.7881,71.834,97907.0
2018-07-02 15:30:00,78.19,78.19,78.08,78.11,111209.0,71.834,71.834,71.7329,71.7605,111209.0
2018-07-02 15:35:00,78.11,78.23,78.1,78.22,118649.0,71.7605,71.8707,71.7513,71.8616,118649.0
2018-07-02 15:40:00,78.22,78.24,78.11,78.17,154642.0,71.8616,71.8799,71.7605,71.8156,154642.0
2018-07-02 15:45:00,78.17,78.29,78.14,78.26,194018.0,71.8156,71.9259,71.7881,71.8983,194018.0
2018-07-02 15:50:00,78.26,78.37,78.26,78.35,219613.0,71.8983,71.9994,71.8983,71.981,219613.0
2018-07-02 15:55:00,78.35,78.39,78.3,78.33,343303.0,71.981,72.0177,71.9351,71.9626,343303.0
2018-07-03 09:30:00,77.41,77.58,76.65,77.47,593144.0,71.1174,71.2736,70.4192,71.1725,593144.0
2018-07-03 09:35:00,77.44,77.64,77.15,77.15,152544.0,71.145,71.3287,70.8785,70.8785,152544.0
2018-07-03 09:40:00,77.2,77.38,76.85,77.37,159840.0,70.9245,71.0898,70.6029,71.0807,159840.0
2018-07-03 09:45:00,77.38,77.57,77.28,77.45,95957.0,71.0898,71.2644,70.998,71.1541,95957.0
2018-07-03 09:50:00,77.46,77.48,77.26,77.37,93198.0,71.1633,71.1817,70.9796,71.0807,93198.0
2018-07-03 09:55:00,77.37,77.54,77.37,77.54,173338.0,71.0807,71.2368,71.0807,71.2368,173338.0
2018-07-03 10:00:00,77.54,77.57,77.18,77.42,148496.0,71.2368,71.2644,70.9061,71.1266,148496.0
2018-07-03 10:05:00,77.41,77.58,77.4,77.49,79771.0,71.1174,71.2736,71.1082,71.1909,79771.0
2018-07-03 10:10:00,77.5,77.65,77.38,77.64,113344.0,71.2001,71.3379,71.0898,71.3287,113344.0
2018-07-03 10:15:00,77.65,77.85,77.61,77.81,93725.0,71.3379,71.5216,71.3011,71.4849,93725.0
2018-07-03 10:20:00,77.81,77.89,77.77,77.77,75246.0,71.4849,71.5584,71.4481,71.4481,75246.0
2018-07-03 10:25:00,77.76,77.76,77.51,77.59,107424.0,71.4389,71.4389,71.2093,71.2828,107424.0
2018-07-03 10:30:00,77.6,77.62,77.44,77.44,78148.0,71.292,71.3103,71.145,71.145,78148.0
2018-07-03 10:35:00,77.44,77.45,77.24,77.26,94175.0,71.145,71.1541,70.9612,70.9796,94175.0
2018-07-03 10:40:00,77.26,77.27,77.12,77.13,83462.0,70.9796,70.9888,70.851,70.8602,83462.0
2018-07-03 10:45:00,77.12,77.15,77.04,77.05,103516.0,70.851,70.8785,70.7775,70.7867,103516.0
2018-07-03 10:50:00,77.06,77.07,76.82,76.86,138083.0,70.7959,70.805,70.5754,70.6121,138083.0
2018-07-03 10:55:00,76.86,76.92,76.77,76.82,116368.0,70.6121,70.6672,70.5294,70.5754,116368.0
2018-07-03 11:00:00,76.83,76.86,76.73,76.79,101731.0,70.5845,70.6121,70.4927,70.5478,101731.0
2018-07-03 11:05:00,76.79,77.0,76.79,77.0,117774.0,70.5478,70.7407,70.5478,70.7407,117774.0
2018-07-03 11:10:00,76.99,77.1,76.97,77.06,95760.0,70.7315,70.8326,70.7132,70.7959,95760.0
2018-07-03 11:15:00,77.07,77.12,77.06,77.06,102868.0,70.805,70.851,70.7959,70.7959,102868.0
2018-07-03 11:20:00,77.06,77.07,76.87,76.95,84239.0,70.7959,70.805,70.6213,70.6948,84239.0
2018-07-03 11:25:00,76.94,76.98,76.83,76.91,69122.0,70.6856,70.7224,70.5845,70.658,69122.0
2018-07-03 11:30:00,76.91,76.99,76.87,76.87,80080.0,70.658,70.7315,70.6213,70.6213,80080.0
2018-07-03 11:35:00,76.87,76.94,76.85,76.94,60522.0,70.6213,70.6856,70.6029,70.6856,60522.0
2018-07-03 11:40:00,76.94,76.96,76.86,76.91,74473.0,70.6856,70.704,70.6121,70.658,74473.0
2018-07-03 11:45:00,76.9,77.0,76.88,76.91,53254.0,70.6489,70.7407,70.6305,70.658,53254.0
2018-07-03 11:50:00,76.91,76.93,76.76,76.81,73823.0,70.658,70.6764,70.5202,70.5662,73823.0
2018-07-03 11:55:00,76.81,76.87,76.81,76.84,56797.0,70.5662,70.6213,70.5662,70.5937,56797.0
2018-07-03 12:00:00,76.85,76.91,76.8,76.8,69699.0,70.6029,70.658,70.557,70.557,69699.0
2018-07-03 12:05:00,76.8,76.86,76.78,76.85,51765.0,70.557,70.6121,70.5386,70.6029,51765.0
2018-07-03 12:10:00,76.85,76.94,76.78,76.79,74560.0,70.6029,70.6856,70.5386,70.5478,74560.0
2018-07-03 12:15:00,76.8,76.89,76.79,76.89,63610.0,70.557,70.6397,70.5478,70.6397,63610.0
2018-07-03 12:20:00,76.88,76.95,76.87,76.92,69589.0,70.6305,70.6948,70.6213,70.6672,69589.0
2018-07-03 12:25:00,76.92,76.92,76.64,76.65,105507.0,70.6672,70.6672,70.41,70.4192,105507.0
2018-07-03 12:30:00,76.64,76.67,76.47,76.5,156271.0,70.41,70.4376,70.2538,70.2814,156271.0
2018-07-03 12:35:00,76.49,76.57,76.4,76.42,119069.0,70.2722,70.3457,70.1895,70.2079,119069.0
2018-07-03 12:40:00,76.42,76.59,76.34,76.59,110013.0,70.2079,70.3641,70.1344,70.3641,110013.0
2018-07-03 12:45:00,76.59,76.6,76.45,76.46,113466.0,70.3641,70.3732,70.2354,70.2446,113466.0
2018-07-03 12:50:00,76.46,76.46,76.24,76.39,177161.0,70.2446,70.2446,70.0425,70.1803,177161.0
2018-07-03 12:55:00,76.38,76.39,76.1,76.32,268984.0,70.1711,70.1803,69.9139,70.116,268984.0
2018-07-05 09:30:00,76.62,77.13,76.55,76.85,234306.0,70.3916,70.8602,70.3273,70.6029,234306.0
2018-07-05 09:35:00,76.87,76.87,76.6,76.86,88325.0,70.6213,70.6213,70.3732,70.6121,88325.0
2018-07-05 09:40:00,76.84,77.24,76.76,77.22,114876.0,70.5937,70.9612,70.5202,70.9428,114876.0
2018-07-05 09:45:00,77.22,77.37,77.11,77.28,106082.0,70.9428,71.0807,70.8418,70.998,106082.0
2018-07-05 09:50:00,77.29,77.42,77.24,77.34,94067.0,71.0072,71.1266,70.9612,71.0531,94067.0
2018-07-05 09:55:00,77.34,77.37,77.16,77.17,196295.0,71.0531,71.0807,70.8877,70.8969,196295.0
2018-07-05 10:00:00,77.17,77.17,76.95,77.0,102443.0,70.8969,70.8969,70.6948,70.7407,102443.0
2018-07-05 10:05:00,77.01,77.05,76.88,76.94,86376.0,70.7499,70.7867,70.6305,70.6856,86376.0
2018-07-05 10:10:00,76.95,76.95,76.69,76.73,65355.0,70.6948,70.6948,70.4559,70.4927,65355.0
2018-07-05 10:15:00,76.73,76.79,76.61,76.65,48330.0,70.4927,70.5478,70.3824,70.4192,48330.0
2018-07-05 10:20:00,76.65,76.72,76.56,76.64,55466.0,70.4192,70.4835,70.3365,70.41,55466.0
2018-07-05 10:25:00,76.65,76.65,76.51,76.62,94534.0,70.4192,70.4192,70.2906,70.3916,94534.0
2018-07-05 10:30:00,76.61,76.62,76.5,76.56,53848.0,70.3824,70.3916,70.2814,70.3365,53848.0
2018-07-05 10:35:00,76.57,76.6,76.5,76.56,45128.0,70.3457,70.3732,70.2814,70.3365,45128.0
2018-07-05 10:40:00,76.56,76.69,76.5,76.62,36892.0,70.3365,70.4559,70.2814,70.3916,36892.0
2018-07-05 10:45:00,76.62,76.7,76.58,76.62,73084.0,70.3916,70.4651,70.3549,70.3916,73084.0
2018-07-05 10:50:00,76.62,76.69,76.43,76.47,71118.0,70.3916,70.4559,70.2171,70.2538,71118.0
2018-07-05 10:55:00,76.46,76.48,76.37,76.44,48763.0,70.2446,70.263,70.1619,70.2263,48763.0
2018-07-05 11:00:00,76.43,76.55,76.38,76.55,56243.0,70.2171,70.3273,70.1711,70.3273,56243.0
2018-07-05 11:05:00,76.53,76.6,76.5,76.59,39437.0,70.3089,70.3732,70.2814,70.3641,39437.0
2018-07-05 11:10:00,76.59,76.73,76.59,76.65,58463.0,70.3641,70.4927,70.3641,70.4192,58463.0
2018-07-05 11:15:00,76.66,76.72,76.63,76.66,70814.0,70.4284,70.4835,70.4008,70.4284,70814.0
2018-07-05 11:20:00,76.67,76.71,76.61,76.68,50349.0,70.4376,70.4743,70.3824,70.4467,50349.0
2018-07-05 11:25:00,76.67,76.74,76.65,76.66,44250.0,70.4376,70.5019,70.4192,70.4284,44250.0
2018-07-05 11:30:00,76.65,76.72,76.65,76.69,47128.0,70.4192,70.4835,70.4192,70.4559,47128.0
2018-07-05 11:35:00,76.7,76.72,76.59,76.65,38880.0,70.4651,70.4835,70.3641,70.4192,38880.0
2018-07-05 11:40:00,76.64,76.65,76.55,76.58,29417.0,70.41,70.4192,70.3273,70.3549,29417.0
2018-07-05 11:45:00,76.58,76.59,76.52,76.53,56146.0,70.3549,70.3641,70.2997,70.3089,56146.0
2018-07-05 11:50:00,76.53,76.56,76.48,76.52,45765.0,70.3089,70.3365,70.263,70.2997,45765.0
2018-07-05 11:55:00,76.51,76.51,76.43,76.44,48594.0,70.2906,70.2906,70.2171,70.2263,48594.0
2018-07-05 12:00:00,76.44,76.56,76.43,76.54,91329.0,70.2263,70.3365,70.2171,70.3181,91329.0
2018-07-05 12:05:00,76.55,76.58,76.53,76.56,93532.0,70.3273,70.3549,70.3089,70.3365,93532.0
2018-07-05 12:10:00,76.56,76.57,76.51,76.54,32459.0,70.3365,70.3457,70.2906,70.3181,32459.0
2018-07-05 12:15:00,76.56,76.57,76.48,76.49,49680.0,70.3365,70.3457,70.263,70.2722,49680.0
2018-07-05 12:20:00,76.49,76.54,76.46,76.5,34037.0,70.2722,70.3181,70.2446,70.2814,34037.0
2018-07-05 12:25:00,76.5,76.51,76.46,76.47,37302.0,70.2814,70.2906,70.2446,70.2538,37302.0
2018-07-05 12:30:00,76.47,76.52,76.47,76.51,46106.0,70.2538,70.2997,70.2538,70.2906,46106.0
2018-07-05 12:35:00,76.52,76.53,76.48,76.53,47232.0,70.2997,70.3089,70.263,70.3089,47232.0
2018-07-05 12:40:00,76.52,76.59,76.51,76.56,67104.0,70.2997,70.3641,70.2906,70.3365,67104.0
2018-07-05 12:45:00,76.55,76.62,76.51,76.51,69146.0,70.3273,70.3916,70.2906,70.2906,69146.0
2018-07-05 12:50:00,76.5,76.55,76.48,76.54,34331.0,70.2814,70.3273,70.263,70.3181,34331.0
2018-07-05 12:55:00,76.54,76.6,76.54,76.58,43262.0,70.3181,70.3732,70.3181,70.3549,43262.0
2018-07-05 13:00:00,76.58,76.63,76.55,76.61,51088.0,70.3549,70.4008,70.3273,70.3824,51088.0
2018-07-05 13:05:00,76.62,76.63,76.51,76.57,37198.0,70.3916,70.4008,70.2906,70.3457,37198.0
2018-07-05 13:10:00,76.56,76.57,76.49,76.49,22196.0,70.3365,70.3457,70.2722,70.2722,22196.0
2018-07-05 13:15:00,76.5,76.52,76.44,76.48,33029.0,70.2814,70.2997,70.2263,70.263,33029.0
2018-07-05 13:20:00,76.48,76.49,76.42,76.44,36255.0,70.263,70.2722,70.2079,70.2263,36255.0
2018-07-05 13:25:00,76.43,76.45,76.34,76.34,29138.0,70.2171,70.2354,70.1344,70.1344,29138.0
2018-07-05 13:30:00,76.34,76.4,76.3,76.31,51391.0,70.1344,70.1895,70.0976,70.1068,51391.0
2018-07-05 13:35:00,76.31,76.34,76.29,76.32,45228.0,70.1068,70.1344,70.0884,70.116,45228.0
2018-07-05 13:40:00,76.31,76.31,76.26,76.29,40850.0,70.1068,70.1068,70.0609,70.0884,40850.0
2018-07-05 13:45:00,76.3,76.35,76.28,76.33,41341.0,70.0976,70.1436,70.0793,70.1252,41341.0
2018-07-05 13:50:00,76.34,76.34,76.26,76.28,39293.0,70.1344,70.1344,70.0609,70.0793,39293.0
2018-07-05 13:55:00,76.28,76.34,76.26,76.33,23066.0,70.0793,70.1344,70.0609,70.1252,23066.0
2018-07-05 14:00:00,76.34,76.46,76.32,76.33,54011.0,70.1344,70.2446,70.116,70.1252,54011.0
2018-07-05 14:05:00,76.34,76.38,76.3,76.33,50455.0,70.1344,70.1711,70.0976,70.1252,50455.0
2018-07-05 14:10:00,76.32,76.32,76.2,76.22,50769.0,70.116,70.116,70.0058,70.0241,50769.0
2018-07-05 14:15:00,76.21,76.23,76.14,76.21,79534.0,70.0149,70.0333,69.9506,70.0149,79534.0
2018-07-05 14:20:00,76.22,76.25,76.18,76.25,119916.0,70.0241,70.0517,69.9874,70.0517,119916.0
2018-07-05 14:25:00,76.25,76.45,76.25,76.41,129426.0,70.0517,70.2354,70.0517,70.1987,129426.0
2018-07-05 14:30:00,76.42,76.45,76.39,76.43,32885.0,70.2079,70.2354,70.1803,70.2171,32885.0
2018-07-05 14:35:00,76.43,76.46,76.41,76.44,35290.0,70.2171,70.2446,70.1987,70.2263,35290.0
2018-07-05 14:40:00,76.44,76.48,76.41,76.47,28116.0,70.2263,70.263,70.1987,70.2538,28116.0
2018-07-05 14:45:00,76.47,76.58,76.47,76.49,104400.0,70.2538,70.3549,70.2538,70.2722,104400.0
2018-07-05 14:50:00,76.47,76.51,76.45,76.45,59507.0,70.2538,70.2906,70.2354,70.2354,59507.0
2018-07-05 14:55:00,76.46,76.47,76.39,76.45,36977.0,70.2446,70.2538,70.1803,70.2354,36977.0
2018-07-05 15:00:00,76.45,76.55,76.45,76.53,60932.0,70.2354,70.3273,70.2354,70.3089,60932.0
2018-07-05 15:05:00,76.53,76.55,76.45,76.49,36094.0,70.3089,70.3273,70.2354,70.2722,36094.0
2018-07-05 15:10:00,76.49,76.51,76.48,76.5,35460.0,70.2722,70.2906,70.263,70.2814,35460.0
2018-07-05 15:15:00,76.5,76.51,76.44,76.48,43725.0,70.2814,70.2906,70.2263,70.263,43725.0
2018-07-05 15:20:00,76.49,76.5,76.41,76.49,32328.0,70.2722,70.2814,70.1987,70.2722,32328.0
2018-07-05 15:25:00,76.49,76.51,76.45,76.47,61933.0,70.2722,70.2906,70.2354,70.2538,61933.0
2018-07-05 15:30:00,76.47,76.5,76.42,76.5,58421.0,70.2538,70.2814,70.2079,70.2814,58421.0
2018-07-05 15:35:00,76.5,76.5,76.44,76.46,98496.0,70.2814,70.2814,70.2263,70.2446,98496.0
2018-07-05 15:40:00,76.47,76.56,76.46,76.56,176064.0,70.2538,70.3365,70.2446,70.3365,176064.0
2018-07-05 15:45:00,76.56,76.58,76.46,76.52,100506.0,70.3365,70.3549,70.2446,70.2997,100506.0
2018-07-05 15:50:00,76.51,76.64,76.49,76.62,133776.0,70.2906,70.41,70.2722,70.3916,133776.0
2018-07-05 15:55:00,76.62,76.62,76.5,76.57,316123.0,70.3916,70.3916,70.2814,70.3457,316123.0
2018-07-06 09:30:00,76.48,76.57,76.13,76.16,187571.0,70.263,70.3457,69.9415,69.969,187571.0
2018-07-06 09:35:00,76.17,76.4,76.07,76.35,89015.0,69.9782,70.1895,69.8863,70.1436,89015.0
2018-07-06 09:40:00,76.36,76.47,76.34,76.45,70196.0,70.1528,70.2538,70.1344,70.2354,70196.0
2018-07-06 09:45:00,76.45,76.57,76.41,76.49,59452.0,70.2354,70.3457,70.1987,70.2722,59452.0
2018-07-06 09:50:00,76.49,76.71,76.49,76.59,96441.0,70.2722,70.4743,70.2722,70.3641,96441.0
2018-07-06 09:55:00,76.58,76.71,76.53,76.69,98321.0,70.3549,70.4743,70.3089,70.4559,98321.0
2018-07-06 10:00:00,76.69,76.75,76.63,76.65,80335.0,70.4559,70.5111,70.4008,70.4192,80335.0
2018-07-06 10:05:00,76.66,76.67,76.59,76.61,66025.0,70.4284,70.4376,70.3641,70.3824,66025.0
2018-07-06 10:10:00,76.61,76.72,76.61,76.69,48039.0,70.3824,70.4835,70.3824,70.4559,48039.0
2018-07-06 10:15:00,76.7,76.75,76.63,76.64,60161.0,70.4651,70.5111,70.4008,70.41,60161.0
2018-07-06 10:20:00,76.64,76.66,76.54,76.66,49357.0,70.41,70.4284,70.3181,70.4284,49357.0
2018-07-06 10:25:00,76.67,76.76,76.62,76.7,47156.0,70.4376,70.5202,70.3916,70.4651,47156.0
2018-07-06 10:30:00,76.7,76.71,76.62,76.67,43228.0,70.4651,70.4743,70.3916,70.4376,43228.0
2018-07-06 10:35:00,76.67,76.67,76.57,76.58,45276.0,70.4376,70.4376,70.3457,70.3549,45276.0
2018-07-06 10:40:00,76.57,76.7,76.57,76.63,33437.0,70.3457,70.4651,70.3457,70.4008,33437.0
2018-07-06 10:45:00,76.62,76.63,76.53,76.57,44780.0,70.3916,70.4008,70.3089,70.3457,44780.0
2018-07-06 10:50:00,76.57,76.72,76.56,76.71,47325.0,70.3457,70.4835,70.3365,70.4743,47325.0
2018-07-06 10:55:00,76.72,76.81,76.71,76.73,33568.0,70.4835,70.5662,70.4743,70.4927,33568.0
2018-07-06 11:00:00,76.73,76.85,76.72,76.84,230424.0,70.4927,70.6029,70.4835,70.5937,230424.0
2018-07-06 11:05:00,76.84,77.06,76.82,77.03,124802.0,70.5937,70.7959,70.5754,70.7683,124802.0
2018-07-06 11:10:00,77.02,77.05,76.89,77.03,50559.0,70.7591,70.7867,70.6397,70.7683,50559.0
2018-07-06 11:15:00,77.04,77.07,76.99,77.06,55706.0,70.7775,70.805,70.7315,70.7959,55706.0
2018-07-06 11:20:00,77.08,77.08,76.94,76.96,45353.0,70.8142,70.8142,70.6856,70.704,45353.0
2018-07-06 11:25:00,76.97,77.0,76.92,76.93,30070.0,70.7132,70.7407,70.6672,70.6764,30070.0
2018-07-06 11:30:00,76.94,77.0,76.89,77.0,26124.0,70.6856,70.7407,70.6397,70.7407,26124.0
2018-07-06 11:35:00,77.0,77.06,76.97,77.06,38940.0,70.7407,70.7959,70.7132,70.7959,38940.0
2018-07-06 11:40:00,77.06,77.07,76.97,77.01,39186.0,70.7959,70.805,70.7132,70.7499,39186.0
2018-07-06 11:45:00,77.0,77.03,76.98,76.98,27111.0,70.7407,70.7683,70.7224,70.7224,27111.0
2018-07-06 11:50:00,76.98,76.99,76.92,76.97,34200.0,70.7224,70.7315,70.6672,70.7132,34200.0
2018-07-06 11:55:00,76.96,76.99,76.88,76.91,29406.0,70.704,70.7315,70.6305,70.658,29406.0
2018-07-06 12:00:00,76.9,76.93,76.84,76.86,31739.0,70.6489,70.6764,70.5937,70.6121,31739.0
2018-07-06 12:05:00,76.85,76.98,76.85,76.95,25625.0,70.6029,70.7224,70.6029,70.6948,25625.0
2018-07-06 12:10:00,76.97,76.98,76.92,76.94,13768.0,70.7132,70.7224,70.6672,70.6856,13768.0
2018-07-06 12:15:00,76.94,76.94,76.85,76.88,24745.0,70.6856,70.6856,70.6029,70.6305,24745.0
2018-07-06 12:20:00,76.88,76.9,76.83,76.9,33193.0,70.6305,70.6489,70.5845,70.6489,33193.0
2018-07-06 12:25:00,76.88,76.93,76.87,76.92,37838.0,70.6305,70.6764,70.6213,70.6672,37838.0
2018-07-06 12:30:00,76.91,76.93,76.86,76.9,21474.0,70.658,70.6764,70.6121,70.6489,21474.0
2018-07-06 12:35:00,76.9,76.92,76.86,76.88,38137.0,70.6489,70.6672,70.6121,70.6305,38137.0
2018-07-06 12:40:00,76.88,76.92,76.86,76.89,17597.0,70.6305,70.6672,70.6121,70.6397,17597.0
2018-07-06 12:45:00,76.89,76.9,76.83,76.85,18481.0,70.6397,70.6489,70.5845,70.6029,18481.0
2018-07-06 12:50:00,76.86,76.89,76.84,76.89,14686.0,70.6121,70.6397,70.5937,70.6397,14686.0
2018-07-06 12:55:00,76.88,76.95,76.88,76.95,22948.0,70.6305,70.6948,70.6305,70.6948,22948.0
2018-07-06 13:00:00,76.96,76.97,76.94,76.97,22928.0,70.704,70.7132,70.6856,70.7132,22928.0
2018-07-06 13:05:00,76.97,76.99,76.95,76.98,18498.0,70.7132,70.7315,70.6948,70.7224,18498.0
2018-07-06 13:10:00,76.97,77.02,76.95,76.96,45200.0,70.7132,70.7591,70.6948,70.704,45200.0
2018-07-06 13:15:00,76.96,76.99,76.95,76.97,14540.0,70.704,70.7315,70.6948,70.7132,14540.0
2018-07-06 13:20:00,76.98,77.02,76.96,76.97,12064.0,70.7224,70.7591,70.704,70.7132,12064.0
2018-07-06 13:25:00,76.97,76.99,76.95,76.95,20999.0,70.7132,70.7315,70.6948,70.6948,20999.0
2018-07-06 13:30:00,76.95,77.01,76.94,77.0,17654.0,70.6948,70.7499,70.6856,70.7407,17654.0
2018-07-06 13:35:00,77.0,77.01,76.96,76.99,21986.0,70.7407,70.7499,70.704,70.7315,21986.0
2018-07-06 13:40:00,76.99,77.02,76.89,76.92,21450.0,70.7315,70.7591,70.6397,70.6672,21450.0
2018-07-06 13:45:00,76.91,76.98,76.91,76.95,16692.0,70.658,70.7224,70.658,70.6948,16692.0
2018-07-06 13:50:00,76.95,77.01,76.94,76.99,13451.0,70.6948,70.7499,70.6856,70.7315,13451.0
2018-07-06 13:55:00,76.99,77.0,76.94,76.95,29176.0,70.7315,70.7407,70.6856,70.6948,29176.0
2018-07-06 14:00:00,76.94,76.95,76.88,76.88,31606.0,70.6856,70.6948,70.6305,70.6305,31606.0
2018-07-06 14:05:00,76.88,76.9,76.86,76.86,15762.0,70.6305,70.6489,70.6121,70.6121,15762.0
2018-07-06 14:10:00,76.86,76.88,76.84,76.86,20919.0,70.6121,70.6305,70.5937,70.6121,20919.0
2018-07-06 14:15:00,76.87,76.89,76.86,76.88,23224.0,70.6213,70.6397,70.6121,70.6305,23224.0
2018-07-06 14:20:00,76.89,76.89,76.87,76.87,13045.0,70.6397,70.6397,70.6213,70.6213,13045.0
2018-07-06 14:25:00,76.87,76.87,76.81,76.81,17183.0,70.6213,70.6213,70.5662,70.5662,17183.0
2018-07-06 14:30:00,76.81,76.81,76.73,76.75,35206.0,70.5662,70.5662,70.4927,70.5111,35206.0
2018-07-06 14:35:00,76.76,76.77,76.68,76.69,32772.0,70.5202,70.5294,70.4467,70.4559,32772.0
2018-07-06 14:40:00,76.68,76.71,76.62,76.67,31587.0,70.4467,70.4743,70.3916,70.4376,31587.0
2018-07-06 14:45:00,76.66,76.67,76.63,76.64,37707.0,70.4284,70.4376,70.4008,70.41,37707.0
2018-07-06 14:50:00,76.64,76.64,76.56,76.59,35044.0,70.41,70.41,70.3365,70.3641,35044.0
2018-07-06 14:55:00,76.59,76.62,76.58,76.6,34312.0,70.3641,70.3916,70.3549,70.3732,34312.0
2018-07-06 15:00:00,76.61,76.65,76.57,76.64,48925.0,70.3824,70.4192,70.3457,70.41,48925.0
2018-07-06 15:05:00,76.65,76.7,76.63,76.7,30148.0,70.4192,70.4651,70.4008,70.4651,30148.0
2018-07-06 15:10:00,76.7,76.75,76.7,76.71,35302.0,70.4651,70.5111,70.4651,70.4743,35302.0
2018-07-06 15:15:00,76.7,76.73,76.67,76.7,29332.0,70.4651,70.4927,70.4376,70.4651,29332.0
2018-07-06 15:20:00,76.69,76.73,76.69,76.69,31306.0,70.4559,70.4927,70.4559,70.4559,31306.0
2018-07-06 15:25:00,76.7,76.76,76.68,76.72,46235.0,70.4651,70.5202,70.4467,70.4835,46235.0
2018-07-06 15:30:00,76.72,76.72,76.61,76.62,63450.0,70.4835,70.4835,70.3824,70.3916,63450.0
2018-07-06 15:35:00,76.61,76.62,76.53,76.6,59068.0,70.3824,70.3916,70.3089,70.3732,59068.0
2018-07-06 15:40:00,76.59,76.6,76.49,76.49,89944.0,70.3641,70.3732,70.2722,70.2722,89944.0
2018-07-06 15:45:00,76.49,76.51,76.39,76.42,101177.0,70.2722,70.2906,70.1803,70.2079,101177.0
2018-07-06 15:50:00,76.41,76.49,76.39,76.46,76581.0,70.1987,70.2722,70.1803,70.2446,76581.0
2018-07-06 15:55:00,76.45,76.56,76.44,76.47,346573.0,70.2354,70.3365,70.2263,70.2538,346573.0
2018-07-09 09:30:00,76.84,77.07,76.57,76.7,151135.0,70.5937,70.805,70.3457,70.4651,151135.0
2018-07-09 09:35:00,76.69,76.88,76.62,76.84,54577.0,70.4559,70.6305,70.3916,70.5937,54577.0
2018-07-09 09:40:00,76.84,76.92,76.77,76.81,41550.0,70.5937,70.6672,70.5294,70.5662,41550.0
2018-07-09 09:45:00,76.81,76.84,76.5,76.55,45289.0,70.5662,70.5937,70.2814,70.3273,45289.0
2018-07-09 09:50:00,76.55,76.6,76.41,76.41,49199.0,70.3273,70.3732,70.1987,70.1987,49199.0
2018-07-09 09:55:00,76.42,76.6,76.34,76.52,73886.0,70.2079,70.3732,70.1344,70.2997,73886.0
2018-07-09 10:00:00,76.53,76.59,76.46,76.57,42581.0,70.3089,70.3641,70.2446,70.3457,42581.0
2018-07-09 10:05:00,76.59,76.67,76.54,76.59,38809.0,70.3641,70.4376,70.3181,70.3641,38809.0
2018-07-09 10:10:00,76.6,76.64,76.51,76.52,42463.0,70.3732,70.41,70.2906,70.2997,42463.0
2018-07-09 10:15:00,76.51,76.52,76.39,76.49,56068.0,70.2906,70.2997,70.1803,70.2722,56068.0
2018-07-09 10:20:00,76.48,76.52,76.42,76.51,34184.0,70.263,70.2997,70.2079,70.2906,34184.0
2018-07-09 10:25:00,76.51,76.7,76.48,76.67,110575.0,70.2906,70.4651,70.263,70.4376,110575.0
2018-07-09 10:30:00,76.66,76.8,76.64,76.72,159872.0,70.4284,70.557,70.41,70.4835,159872.0
2018-07-09 10:35:00,76.73,76.75,76.65,76.72,41574.0,70.4927,70.5111,70.4192,70.4835,41574.0
2018-07-09 10:40:00,76.71,76.72,76.56,76.65,98604.0,70.4743,70.4835,70.3365,70.4192,98604.0
2018-07-09 10:45:00,76.65,76.74,76.65,76.72,36915.0,70.4192,70.5019,70.4192,70.4835,36915.0
2018-07-09 10:50:00,76.71,76.74,76.64,76.74,29210.0,70.4743,70.5019,70.41,70.5019,29210.0
2018-07-09 10:55:00,76.74,76.84,76.69,76.78,57553.0,70.5019,70.5937,70.4559,70.5386,57553.0
2018-07-09 11:00:00,76.77,76.8,76.7,76.72,40620.0,70.5294,70.557,70.4651,70.4835,40620.0
2018-07-09 11:05:00,76.71,76.71,76.58,76.68,43685.0,70.4743,70.4743,70.3549,70.4467,43685.0
2018-07-09 11:10:00,76.67,76.79,76.65,76.76,32596.0,70.4376,70.5478,70.4192,70.5202,32596.0
2018-07-09 11:15:00,76.77,76.81,76.75,76.79,33958.0,70.5294,70.5662,70.5111,70.5478,33958.0
2018-07-09 11:20:00,76.78,76.8,76.75,76.76,25695.0,70.5386,70.557,70.5111,70.5202,25695.0
2018-07-09 11:25:00,76.76,76.86,76.75,76.81,46489.0,70.5202,70.6121,70.5111,70.5662,46489.0
2018-07-09 11:30:00,76.82,76.91,76.78,76.88,51156.0,70.5754,70.658,70.5386,70.6305,51156.0
2018-07-09 11:35:00,76.88,76.94,76.82,76.83,34461.0,70.6305,70.6856,70.5754,70.5845,34461.0
2018-07-09 11:40:00,76.83,76.85,76.74,76.76,32876.0,70.5845,70.6029,70.5019,70.5202,32876.0
2018-07-09 11:45:00,76.76,76.81,76.72,76.81,29766.0,70.5202,70.5662,70.4835,70.5662,29766.0
2018-07-09 11:50:00,76.81,76.82,76.77,76.81,28191.0,70.5662,70.5754,70.5294,70.5662,28191.0
2018-07-09 11:55:00,76.81,76.89,76.76,76.88,32363.0,70.5662,70.6397,70.5202,70.6305,32363.0
2018-07-09 12:00:00,76.86,76.9,76.82,76.88,65599.0,70.6121,70.6489,70.5754,70.6305,65599.0
2018-07-09 12:05:00,76.88,76.89,76.81,76.87,55426.0,70.6305,70.6397,70.5662,70.6213,55426.0
2018-07-09 12:10:00,76.87,76.93,76.84,76.91,42435.0,70.6213,70.6764,70.5937,70.658,42435.0
2018-07-09 12:15:00,76.92,77.03,76.91,77.0,91496.0,70.6672,70.7683,70.658,70.7407,91496.0
2018-07-09 12:20:00,77.0,77.01,76.92,76.96,89590.0,70.7407,70.7499,70.6672,70.704,89590.0
2018-07-09 12:25:00,76.96,77.14,76.96,77.12,77839.0,70.704,70.8693,70.704,70.851,77839.0
2018-07-09 12:30:00,77.12,77.19,77.08,77.18,79851.0,70.851,70.9153,70.8142,70.9061,79851.0
2018-07-09 12:35:00,77.18,77.2,77.11,77.12,42413.0,70.9061,70.9245,70.8418,70.851,42413.0
2018-07-09 12:40:00,77.12,77.19,77.11,77.19,42302.0,70.851,70.9153,70.8418,70.9153,42302.0
2018-07-09 12:45:00,77.17,77.2,77.13,77.13,36104.0,70.8969,70.9245,70.8602,70.8602,36104.0
2018-07-09 12:50:00,77.14,77.17,77.11,77.16,28288.0,70.8693,70.8969,70.8418,70.8877,28288.0
2018-07-09 12:55:00,77.16,77.2,77.16,77.17,27871.0,70.8877,70.9245,70.8877,70.8969,27871.0
2018-07-09 13:00:00,77.17,77.18,77.13,77.14,33079.0,70.8969,70.9061,70.8602,70.8693,33079.0
2018-07-09 13:05:00,77.13,77.15,77.05,77.05,26067.0,70.8602,70.8785,70.7867,70.7867,26067.0
2018-07-09 13:10:00,77.05,77.05,76.97,76.98,26105.0,70.7867,70.7867,70.7132,70.7224,26105.0
2018-07-09 13:15:00,76.98,77.01,76.97,76.99,41464.0,70.7224,70.7499,70.7132,70.7315,41464.0
2018-07-09 13:20:00,76.98,77.0,76.97,76.98,24580.0,70.7224,70.7407,70.7132,70.7224,24580.0
2018-07-09 13:25:00,77.0,77.04,76.98,77.03,20979.0,70.7407,70.7775,70.7224,70.7683,20979.0
2018-07-09 13:30:00,77.04,77.07,77.02,77.05,28304.0,70.7775,70.805,70.7591,70.7867,28304.0
2018-07-09 13:35:00,77.04,77.14,77.02,77.12,23444.0,70.7775,70.8693,70.7591,70.851,23444.0
2018-07-09 13:40:00,77.11,77.13,77.04,77.05,37660.0,70.8418,70.8602,70.7775,70.7867,37660.0
2018-07-09 13:45:00,77.05,77.08,77.02,77.04,23099.0,70.7867,70.8142,70.7591,70.7775,23099.0
2018-07-09 13:50:00,77.04,77.1,77.04,77.09,34642.0,70.7775,70.8326,70.7775,70.8234,34642.0
2018-07-09 13:55:00,77.09,77.17,77.09,77.14,36357.0,70.8234,70.8969,70.8234,70.8693,36357.0
2018-07-09 14:00:00,77.14,77.15,77.11,77.15,23606.0,70.8693,70.8785,70.8418,70.8785,23606.0
2018-07-09 14:05:00,77.15,77.15,77.06,77.06,34635.0,70.8785,70.8785,70.7959,70.7959,34635.0
2018-07-09 14:10:00,77.06,77.12,77.04,77.11,27742.0,70.7959,70.851,70.7775,70.8418,27742.0
2018-07-09 14:15:00,77.11,77.13,77.1,77.13,27241.0,70.8418,70.8602,70.8326,70.8602,27241.0
2018-07-09 14:20:00,77.13,77.15,77.12,77.13,26987.0,70.8602,70.8785,70.851,70.8602,26987.0
2018-07-09 14:25:00,77.14,77.18,77.13,77.17,31457.0,70.8693,70.9061,70.8602,70.8969,31457.0
2018-07-09 14:30:00,77.17,77.21,77.15,77.2,21598.0,70.8969,70.9337,70.8785,70.9245,21598.0
2018-07-09 14:35:00,77.2,77.26,77.2,77.24,26100.0,70.9245,70.9796,70.9245,70.9612,26100.0
2018-07-09 14:40:00,77.24,77.26,77.19,77.2,28608.0,70.9612,70.9796,70.9153,70.9245,28608.0
2018-07-09 14:45:00,77.2,77.2,77.15,77.17,21904.0,70.9245,70.9245,70.8785,70.8969,21904.0
2018-07-09 14:50:00,77.17,77.24,77.17,77.21,16876.0,70.8969,70.9612,70.8969,70.9337,16876.0
2018-07-09 14:55:00,77.21,77.24,77.2,77.21,21173.0,70.9337,70.9612,70.9245,70.9337,21173.0
2018-07-09 15:00:00,77.2,77.21,77.15,77.16,23988.0,70.9245,70.9337,70.8785,70.8877,23988.0
2018-07-09 15:05:00,77.16,77.2,77.15,77.18,26938.0,70.8877,70.9245,70.8785,70.9061,26938.0
2018-07-09 15:10:00,77.18,77.2,77.15,77.19,21275.0,70.9061,70.9245,70.8785,70.9153,21275.0
2018-07-09 15:15:00,77.19,77.19,77.13,77.19,45100.0,70.9153,70.9153,70.8602,70.9153,45100.0
2018-07-09 15:20:00,77.18,77.23,77.17,77.2,55407.0,70.9061,70.952,70.8969,70.9245,55407.0
2018-07-09 15:25:00,77.2,77.22,77.18,77.21,44943.0,70.9245,70.9428,70.9061,70.9337,44943.0
2018-07-09 15:30:00,77.21,77.32,77.21,77.31,99465.0,70.9337,71.0347,70.9337,71.0255,99465.0
2018-07-09 15:35:00,77.31,77.36,77.29,77.34,52325.0,71.0255,71.0715,71.0072,71.0531,52325.0
2018-07-09 15:40:00,77.34,77.38,77.3,77.37,69984.0,71.0531,71.0898,71.0163,71.0807,69984.0
2018-07-09 15:45:00,77.36,77.36,77.28,77.33,91733.0,71.0715,71.0715,70.998,71.0439,91733.0
2018-07-09 15:50:00,77.33,77.33,77.25,77.31,134736.0,71.0439,71.0439,70.9704,71.0255,134736.0
2018-07-09 15:55:00,77.31,77.33,77.25,77.29,258784.0,71.0255,71.0439,70.9704,71.0072,258784.0
2018-07-10 09:30:00,77.44,77.75,77.43,77.46,180445.0,71.145,71.4298,71.1358,71.1633,180445.0
2018-07-10 09:35:00,77.46,77.53,77.38,77.48,53644.0,71.1633,71.2276,71.0898,71.1817,53644.0
2018-07-10 09:40:00,77.49,77.49,77.37,77.4,54681.0,71.1909,71.1909,71.0807,71.1082,54681.0
2018-07-10 09:45:00,77.4,77.54,77.29,77.33,81166.0,71.1082,71.2368,71.0072,71.0439,81166.0
2018-07-10 09:50:00,77.33,77.41,77.22,77.29,72056.0,71.0439,71.1174,70.9428,71.0072,72056.0
2018-07-10 09:55:00,77.29,77.42,77.24,77.27,49313.0,71.0072,71.1266,70.9612,70.9888,49313.0
2018-07-10 10:00:00,77.26,77.43,77.16,77.42,54651.0,70.9796,71.1358,70.8877,71.1266,54651.0
2018-07-10 10:05:00,77.41,77.54,77.36,77.5,53053.0,71.1174,71.2368,71.0715,71.2001,53053.0
2018-07-10 10:10:00,77.5,77.67,77.49,77.66,47067.0,71.2001,71.3563,71.1909,71.3471,47067.0
2018-07-10 10:15:00,77.65,77.77,77.65,77.76,47901.0,71.3379,71.4481,71.3379,71.4389,47901.0
2018-07-10 10:20:00,77.76,77.82,77.68,77.72,43066.0,71.4389,71.4941,71.3655,71.4022,43066.0
2018-07-10 10:25:00,77.71,77.71,77.55,77.64,55605.0,71.393,71.393,71.246,71.3287,55605.0
2018-07-10 10:30:00,77.64,77.69,77.59,77.68,63830.0,71.3287,71.3746,71.2828,71.3655,63830.0
2018-07-10 10:35:00,77.69,77.75,77.68,77.71,60848.0,71.3746,71.4298,71.3655,71.393,60848.0
2018-07-10 10:40:00,77.7,77.82,77.67,77.81,114918.0,71.3838,71.4941,71.3563,71.4849,114918.0
2018-07-10 10:45:00,77.82,77.93,77.76,77.78,70285.0,71.4941,71.5951,71.4389,71.4573,70285.0
2018-07-10 10:50:00,77.78,77.93,77.75,77.91,53420.0,71.4573,71.5951,71.4298,71.5768,53420.0
2018-07-10 10:55:00,77.92,78.07,77.9,78.06,169154.0,71.5859,71.7237,71.5676,71.7146,169154.0
2018-07-10 11:00:00,78.07,78.09,77.95,77.97,77106.0,71.7237,71.7421,71.6135,71.6319,77106.0
2018-07-10 11:05:00,77.97,78.06,77.95,77.95,61643.0,71.6319,71.7146,71.6135,71.6135,61643.0
2018-07-10 11:10:00,77.96,77.96,77.7,77.77,39777.0,71.6227,71.6227,71.3838,71.4481,39777.0
2018-07-10 11:15:00,77.78,77.86,77.77,77.83,30743.0,71.4573,71.5308,71.4481,71.5033,30743.0
2018-07-10 11:20:00,77.84,77.9,77.79,77.79,30437.0,71.5124,71.5676,71.4665,71.4665,30437.0
2018-07-10 11:25:00,77.8,77.81,77.61,77.61,59297.0,71.4757,71.4849,71.3011,71.3011,59297.0
2018-07-10 11:30:00,77.63,77.68,77.61,77.62,31339.0,71.3195,71.3655,71.3011,71.3103,31339.0
2018-07-10 11:35:00,77.63,77.64,77.55,77.57,41342.0,71.3195,71.3287,71.246,71.2644,41342.0
2018-07-10 11:40:00,77.56,77.68,77.56,77.63,45357.0,71.2552,71.3655,71.2552,71.3195,45357.0
2018-07-10 11:45:00,77.63,77.64,77.52,77.53,37597.0,71.3195,71.3287,71.2185,71.2276,37597.0
2018-07-10 11:50:00,77.53,77.56,77.49,77.53,82330.0,71.2276,71.2552,71.1909,71.2276,82330.0
2018-07-10 11:55:00,77.52,77.6,77.49,77.6,81056.0,71.2185,71.292,71.1909,71.292,81056.0
2018-07-10 12:00:00,77.59,77.61,77.55,77.59,35714.0,71.2828,71.3011,71.246,71.2828,35714.0
2018-07-10 12:05:00,77.59,77.66,77.59,77.65,60707.0,71.2828,71.3471,71.2828,71.3379,60707.0
2018-07-10 12:10:00,77.65,77.71,77.63,77.69,34718.0,71.3379,71.393,71.3195,71.3746,34718.0
2018-07-10 12:15:00,77.69,77.69,77.57,77.63,50602.0,71.3746,71.3746,71.2644,71.3195,50602.0
2018-07-10 12:20:00,77.62,77.64,77.58,77.59,32083.0,71.3103,71.3287,71.2736,71.2828,32083.0
2018-07-10 12:25:00,77.58,77.66,77.58,77.63,64480.0,71.2736,71.3471,71.2736,71.3195,64480.0
2018-07-10 12:30:00,77.63,77.64,77.62,77.64,31052.0,71.3195,71.3287,71.3103,71.3287,31052.0
2018-07-10 12:35:00,77.64,77.76,77.63,77.69,130529.0,71.3287,71.4389,71.3195,71.3746,130529.0
2018-07-10 12:40:00,77.69,77.69,77.61,77.63,48338.0,71.3746,71.3746,71.3011,71.3195,48338.0
2018-07-10 12:45:00,77.63,77.64,77.57,77.58,25717.0,71.3195,71.3287,71.2644,71.2736,25717.0
2018-07-10 12:50:00,77.58,77.62,77.57,77.58,74747.0,71.2736,71.3103,71.2644,71.2736,74747.0
2018-07-10 12:55:00,77.58,77.71,77.58,77.68,133809.0,71.2736,71.393,71.2736,71.3655,133809.0
2018-07-10 13:00:00,77.69,77.72,77.66,77.66,67096.0,71.3746,71.4022,71.3471,71.3471,67096.0
2018-07-10 13:05:00,77.67,77.7,77.61,77.62,30169.0,71.3563,71.3838,71.3011,71.3103,30169.0
2018-07-10 13:10:00,77.62,77.69,77.59,77.67,41550.0,71.3103,71.3746,71.2828,71.3563,41550.0
2018-07-10 13:15:00,77.67,77.7,77.63,77.67,35390.0,71.3563,71.3838,71.3195,71.3563,35390.0
2018-07-10 13:20:00,77.67,77.68,77.61,77.61,43542.0,71.3563,71.3655,71.3011,71.3011,43542.0
2018-07-10 13:25:00,77.61,77.68,77.61,77.66,52800.0,71.3011,71.3655,71.3011,71.3471,52800.0
2018-07-10 13:30:00,77.65,77.65,77.58,77.58,25795.0,71.3379,71.3379,71.2736,71.2736,25795.0
2018-07-10 13:35:00,77.59,77.6,77.56,77.58,40380.0,71.2828,71.292,71.2552,71.2736,40380.0
2018-07-10 13:40:00,77.57,77.63,77.56,77.57,42625.0,71.2644,71.3195,71.2552,71.2644,42625.0
2018-07-10 13:45:00,77.58,77.6,77.56,77.59,29983.0,71.2736,71.292,71.2552,71.2828,29983.0
2018-07-10 13:50:00,77.59,77.62,77.58,77.62,88463.0,71.2828,71.3103,71.2736,71.3103,88463.0
2018-07-10 13:55:00,77.62,77.74,77.61,77.71,64216.0,71.3103,71.4206,71.3011,71.393,64216.0
2018-07-10 14:00:00,77.7,77.71,77.53,77.54,142935.0,71.3838,71.393,71.2276,71.2368,142935.0
2018-07-10 14:05:00,77.53,77.55,77.49,77.55,48666.0,71.2276,71.246,71.1909,71.246,48666.0
2018-07-10 14:10:00,77.54,77.6,77.52,77.6,43459.0,71.2368,71.292,71.2185,71.292,43459.0
2018-07-10 14:15:00,77.6,77.6,77.55,77.58,34515.0,71.292,71.292,71.246,71.2736,34515.0
2018-07-10 14:20:00,77.57,77.59,77.56,77.59,46326.0,71.2644,71.2828,71.2552,71.2828,46326.0
2018-07-10 14:25:00,77.59,77.6,77.55,77.56,71750.0,71.2828,71.292,71.246,71.2552,71750.0
2018-07-10 14:30:00,77.56,77.62,77.56,77.59,36890.0,71.2552,71.3103,71.2552,71.2828,36890.0
2018-07-10 14:35:00,77.59,77.6,77.5,77.52,75936.0,71.2828,71.292,71.2001,71.2185,75936.0
2018-07-10 14:40:00,77.51,77.58,77.51,77.56,41077.0,71.2093,71.2736,71.2093,71.2552,41077.0
2018-07-10 14:45:00,77.56,77.62,77.54,77.62,21133.0,71.2552,71.3103,71.2368,71.3103,21133.0
2018-07-10 14:50:00,77.62,77.63,77.58,77.58,32081.0,71.3103,71.3195,71.2736,71.2736,32081.0
2018-07-10 14:55:00,77.58,77.6,77.54,77.55,24638.0,71.2736,71.292,71.2368,71.246,24638.0
2018-07-10 15:00:00,77.55,77.6,77.54,77.56,52268.0,71.246,71.292,71.2368,71.2552,52268.0
2018-07-10 15:05:00,77.56,77.57,77.54,77.55,29171.0,71.2552,71.2644,71.2368,71.246,29171.0
2018-07-10 15:10:00,77.55,77.64,77.55,77.62,49052.0,71.246,71.3287,71.246,71.3103,49052.0
2018-07-10 15:15:00,77.62,77.62,77.55,77.59,69360.0,71.3103,71.3103,71.246,71.2828,69360.0
2018-07-10 15:20:00,77.58,77.65,77.57,77.61,50143.0,71.2736,71.3379,71.2644,71.3011,50143.0
2018-07-10 15:25:00,77.61,77.61,77.54,77.56,42560.0,71.3011,71.3011,71.2368,71.2552,42560.0
2018-07-10 15:30:00,77.57,77.63,77.57,77.59,38366.0,71.2644,71.3195,71.2644,71.2828,38366.0
2018-07-10 15:35:00,77.59,77.67,77.58,77.64,261908.0,71.2828,71.3563,71.2736,71.3287,261908.0
2018-07-10 15:40:00,77.64,77.64,77.58,77.59,57836.0,71.3287,71.3287,71.2736,71.2828,57836.0
2018-07-10 15:45:00,77.6,77.62,77.57,77.6,65247.0,71.292,71.3103,71.2644,71.292,65247.0
2018-07-10 15:50:00,77.6,77.64,77.51,77.55,176913.0,71.292,71.3287,71.2093,71.246,176913.0
2018-07-10 15:55:00,77.55,77.62,77.52,77.56,245475.0,71.246,71.3103,71.2185,71.2552,245475.0
2018-07-11 09:30:00,77.13,77.18,76.83,76.93,129367.0,70.8602,70.9061,70.5845,70.6764,129367.0
2018-07-11 09:35:00,76.96,77.35,76.94,77.3,43730.0,70.704,71.0623,70.6856,71.0163,43730.0
2018-07-11 09:40:00,77.28,77.29,77.05,77.06,41314.0,70.998,71.0072,70.7867,70.7959,41314.0
2018-07-11 09:45:00,77.05,77.12,76.95,76.98,48285.0,70.7867,70.851,70.6948,70.7224,48285.0
2018-07-11 09:50:00,76.98,77.1,76.95,77.03,53630.0,70.7224,70.8326,70.6948,70.7683,53630.0
2018-07-11 09:55:00,77.03,77.26,77.01,77.22,38751.0,70.7683,70.9796,70.7499,70.9428,38751.0
2018-07-11 10:00:00,77.2,77.3,77.13,77.23,65162.0,70.9245,71.0163,70.8602,70.952,65162.0
2018-07-11 10:05:00,77.23,77.26,77.07,77.08,61961.0,70.952,70.9796,70.805,70.8142,61961.0
2018-07-11 10:10:00,77.07,77.22,76.94,77.19,44697.0,70.805,70.9428,70.6856,70.9153,44697.0
2018-07-11 10:15:00,77.2,77.33,77.2,77.29,28911.0,70.9245,71.0439,70.9245,71.0072,28911.0
2018-07-11 10:20:00,77.28,77.44,77.28,77.34,72477.0,70.998,71.145,70.998,71.0531,72477.0
2018-07-11 10:25:00,77.34,77.54,77.34,77.53,43829.0,71.0531,71.2368,71.0531,71.2276,43829.0
2018-07-11 10:30:00,77.52,77.58,77.41,77.48,35256.0,71.2185,71.2736,71.1174,71.1817,35256.0
2018-07-11 10:35:00,77.47,77.62,77.47,77.6,29242.0,71.1725,71.3103,71.1725,71.292,29242.0
2018-07-11 10:40:00,77.58,77.59,77.49,77.5,31059.0,71.2736,71.2828,71.1909,71.2001,31059.0
2018-07-11 10:45:00,77.5,77.54,77.43,77.53,28210.0,71.2001,71.2368,71.1358,71.2276,28210.0
2018-07-11 10:50:00,77.53,77.6,77.47,77.47,29619.0,71.2276,71.292,71.1725,71.1725,29619.0
2018-07-11 10:55:00,77.47,77.56,77.46,77.52,30104.0,71.1725,71.2552,71.1633,71.2185,30104.0
2018-07-11 11:00:00,77.53,77.6,77.51,77.57,41859.0,71.2276,71.292,71.2093,71.2644,41859.0
2018-07-11 11:05:00,77.56,77.61,77.53,77.54,33898.0,71.2552,71.3011,71.2276,71.2368,33898.0
2018-07-11 11:10:00,77.54,77.58,77.48,77.56,38310.0,71.2368,71.2736,71.1817,71.2552,38310.0
2018-07-11 11:15:00,77.56,77.57,77.46,77.51,32421.0,71.2552,71.2644,71.1633,71.2093,32421.0
2018-07-11 11:20:00,77.51,77.57,77.47,77.56,32824.0,71.2093,71.2644,71.1725,71.2552,32824.0
2018-07-11 11:25:00,77.56,77.56,77.5,77.53,29305.0,71.2552,71.2552,71.2001,71.2276,29305.0
2018-07-11 11:30:00,77.53,77.53,77.47,77.5,31728.0,71.2276,71.2276,71.1725,71.2001,31728.0
2018-07-11 11:35:00,77.51,77.55,77.5,77.52,22594.0,71.2093,71.246,71.2001,71.2185,22594.0
2018-07-11 11:40:00,77.51,77.55,77.42,77.44,40029.0,71.2093,71.246,71.1266,71.145,40029.0
2018-07-11 11:45:00,77.44,77.51,77.37,77.5,33860.0,71.145,71.2093,71.0807,71.2001,33860.0
2018-07-11 11:50:00,77.51,77.58,77.5,77.51,24033.0,71.2093,71.2736,71.2001,71.2093,24033.0
2018-07-11 11:55:00,77.51,77.59,77.49,77.54,22025.0,71.2093,71.2828,71.1909,71.2368,22025.0
2018-07-11 12:00:00,77.54,77.62,77.53,77.59,33651.0,71.2368,71.3103,71.2276,71.2828,33651.0
2018-07-11 12:05:00,77.59,77.6,77.47,77.51,26590.0,71.2828,71.292,71.1725,71.2093,26590.0
2018-07-11 12:10:00,77.51,77.51,77.43,77.44,23278.0,71.2093,71.2093,71.1358,71.145,23278.0
2018-07-11 12:15:00,77.44,77.51,77.41,77.43,23590.0,71.145,71.2093,71.1174,71.1358,23590.0
2018-07-11 12:20:00,77.42,77.5,77.42,77.43,19658.0,71.1266,71.2001,71.1266,71.1358,19658.0
2018-07-11 12:25:00,77.44,77.46,77.4,77.46,20070.0,71.145,71.1633,71.1082,71.1633,20070.0
2018-07-11 12:30:00,77.45,77.52,77.45,77.48,56814.0,71.1541,71.2185,71.1541,71.1817,56814.0
2018-07-11 12:35:00,77.49,77.57,77.48,77.57,19418.0,71.1909,71.2644,71.1817,71.2644,19418.0
2018-07-11 12:40:00,77.56,77.57,77.53,77.54,17103.0,71.2552,71.2644,71.2276,71.2368,17103.0
2018-07-11 12:45:00,77.54,77.6,77.49,77.51,22247.0,71.2368,71.292,71.1909,71.2093,22247.0
2018-07-11 12:50:00,77.5,77.51,77.47,77.5,15789.0,71.2001,71.2093,71.1725,71.2001,15789.0
2018-07-11 12:55:00,77.5,77.5,77.42,77.47,20874.0,71.2001,71.2001,71.1266,71.1725,20874.0
2018-07-11 13:00:00,77.47,77.5,77.42,77.42,20582.0,71.1725,71.2001,71.1266,71.1266,20582.0
2018-07-11 13:05:00,77.42,77.46,77.4,77.41,49427.0,71.1266,71.1633,71.1082,71.1174,49427.0
2018-07-11 13:10:00,77.4,77.48,77.38,77.46,28247.0,71.1082,71.1817,71.0898,71.1633,28247.0
2018-07-11 13:15:00,77.46,77.5,77.45,77.5,21111.0,71.1633,71.2001,71.1541,71.2001,21111.0
2018-07-11 13:20:00,77.5,77.59,77.48,77.58,24603.0,71.2001,71.2828,71.1817,71.2736,24603.0
2018-07-11 13:25:00,77.58,77.61,77.55,77.61,21625.0,71.2736,71.3011,71.246,71.3011,21625.0
2018-07-11 13:30:00,77.61,77.64,77.59,77.61,27107.0,71.3011,71.3287,71.2828,71.3011,27107.0
2018-07-11 13:35:00,77.61,77.61,77.57,77.58,16095.0,71.3011,71.3011,71.2644,71.2736,16095.0
2018-07-11 13:40:00,77.58,77.62,77.55,77.59,33014.0,71.2736,71.3103,71.246,71.2828,33014.0
2018-07-11 13:45:00,77.59,77.61,77.58,77.58,21157.0,71.2828,71.3011,71.2736,71.2736,21157.0
2018-07-11 13:50:00,77.58,77.58,77.53,77.55,22991.0,71.2736,71.2736,71.2276,71.246,22991.0
2018-07-11 13:55:00,77.56,77.57,77.54,77.55,30571.0,71.2552,71.2644,71.2368,71.246,30571.0
2018-07-11 14:00:00,77.55,77.6,77.51,77.51,31015.0,71.246,71.292,71.2093,71.2093,31015.0
2018-07-11 14:05:00,77.51,77.53,77.41,77.45,25752.0,71.2093,71.2276,71.1174,71.1541,25752.0
2018-07-11 14:10:00,77.44,77.44,77.37,77.38,25112.0,71.145,71.145,71.0807,71.0898,25112.0
2018-07-11 14:15:00,77.38,77.45,77.38,77.43,25973.0,71.0898,71.1541,71.0898,71.1358,25973.0
2018-07-11 14:20:00,77.43,77.48,77.41,77.45,25522.0,71.1358,71.1817,71.1174,71.1541,25522.0
2018-07-11 14:25:00,77.45,77.47,77.42,77.46,23655.0,71.1541,71.1725,71.1266,71.1633,23655.0
2018-07-11 14:30:00,77.47,77.57,77.47,77.52,32173.0,71.1725,71.2644,71.1725,71.2185,32173.0
2018-07-11 14:35:00,77.51,77.55,77.48,77.52,44340.0,71.2093,71.246,71.1817,71.2185,44340.0
2018-07-11 14:40:00,77.52,77.53,77.46,77.52,26227.0,71.2185,71.2276,71.1633,71.2185,26227.0
2018-07-11 14:45:00,77.53,77.53,77.43,77.45,33294.0,71.2276,71.2276,71.1358,71.1541,33294.0
2018-07-11 14:50:00,77.47,77.5,77.44,77.49,19719.0,71.1725,71.2001,71.145,71.1909,19719.0
2018-07-11 14:55:00,77.5,77.53,77.47,77.48,18229.0,71.2001,71.2276,71.1725,71.1817,18229.0
2018-07-11 15:00:00,77.48,77.53,77.46,77.49,32455.0,71.1817,71.2276,71.1633,71.1909,32455.0
2018-07-11 15:05:00,77.5,77.55,77.49,77.55,25990.0,71.2001,71.246,71.1909,71.246,25990.0
2018-07-11 15:10:00,77.54,77.54,77.47,77.49,33551.0,71.2368,71.2368,71.1725,71.1909,33551.0
2018-07-11 15:15:00,77.49,77.49,77.38,77.39,24600.0,71.1909,71.1909,71.0898,71.099,24600.0
2018-07-11 15:20:00,77.38,77.43,77.36,77.43,26679.0,71.0898,71.1358,71.0715,71.1358,26679.0
2018-07-11 15:25:00,77.42,77.43,77.39,77.4,27783.0,71.1266,71.1358,71.099,71.1082,27783.0
2018-07-11 15:30:00,77.4,77.48,77.4,77.47,43766.0,71.1082,71.1817,71.1082,71.1725,43766.0
2018-07-11 15:35:00,77.48,77.51,77.46,77.47,44071.0,71.1817,71.2093,71.1633,71.1725,44071.0
2018-07-11 15:40:00,77.46,77.48,77.45,77.47,44391.0,71.1633,71.1817,71.1541,71.1725,44391.0
2018-07-11 15:45:00,77.46,77.52,77.46,77.5,63683.0,71.1633,71.2185,71.1633,71.2001,63683.0
2018-07-11 15:50:00,77.49,77.49,77.35,77.42,100761.0,71.1909,71.1909,71.0623,71.1266,100761.0
2018-07-11 15:55:00,77.42,77.44,77.29,77.36,202752.0,71.1266,71.145,71.0072,71.0715,202752.0
2018-07-12 09:30:00,77.94,77.94,77.56,77.59,213980.0,71.6043,71.6043,71.2552,71.2828,213980.0
2018-07-12 09:35:00,77.59,77.75,77.56,77.56,97008.0,71.2828,71.4298,71.2552,71.2552,97008.0
2018-07-12 09:40:00,77.55,77.56,77.41,77.45,81445.0,71.246,71.2552,71.1174,71.1541,81445.0
2018-07-12 09:45:00,77.45,77.45,77.29,77.32,58968.0,71.1541,71.1541,71.0072,71.0347,58968.0
2018-07-12 09:50:00,77.33,77.53,77.3,77.5,80790.0,71.0439,71.2276,71.0163,71.2001,80790.0
2018-07-12 09:55:00,77.51,77.72,77.51,77.57,167827.0,71.2093,71.4022,71.2093,71.2644,167827.0
2018-07-12 10:00:00,77.57,77.89,77.49,77.83,289983.0,71.2644,71.5584,71.1909,71.5033,289983.0
2018-07-12 10:05:00,77.83,78.18,77.77,78.02,274382.0,71.5033,71.8248,71.4481,71.6778,274382.0
2018-07-12 10:10:00,78.01,78.1,77.96,77.98,136883.0,71.6686,71.7513,71.6227,71.6411,136883.0
2018-07-12 10:15:00,77.98,78.1,77.94,77.97,88507.0,71.6411,71.7513,71.6043,71.6319,88507.0
2018-07-12 10:20:00,77.98,77.98,77.83,77.84,64305.0,71.6411,71.6411,71.5033,71.5124,64305.0
2018-07-12 10:25:00,77.84,77.89,77.77,77.77,48768.0,71.5124,71.5584,71.4481,71.4481,48768.0
2018-07-12 10:30:00,77.77,77.77,77.56,77.61,62609.0,71.4481,71.4481,71.2552,71.3011,62609.0
2018-07-12 10:35:00,77.61,77.68,77.58,77.61,43811.0,71.3011,71.3655,71.2736,71.3011,43811.0
2018-07-12 10:40:00,77.61,77.7,77.57,77.68,70857.0,71.3011,71.3838,71.2644,71.3655,70857.0
2018-07-12 10:45:00,77.68,77.8,77.66,77.78,55831.0,71.3655,71.4757,71.3471,71.4573,55831.0
2018-07-12 10:50:00,77.78,77.82,77.68,77.68,37066.0,71.4573,71.4941,71.3655,71.3655,37066.0
2018-07-12 10:55:00,77.68,77.81,77.66,77.68,52336.0,71.3655,71.4849,71.3471,71.3655,52336.0
2018-07-12 11:00:00,77.69,77.78,77.65,77.74,55843.0,71.3746,71.4573,71.3379,71.4206,55843.0
2018-07-12 11:05:00,77.75,77.83,77.73,77.75,34453.0,71.4298,71.5033,71.4114,71.4298,34453.0
2018-07-12 11:10:00,77.75,77.76,77.68,77.69,29827.0,71.4298,71.4389,71.3655,71.3746,29827.0
2018-07-12 11:15:00,77.69,77.73,77.66,77.72,24869.0,71.3746,71.4114,71.3471,71.4022,24869.0
2018-07-12 11:20:00,77.72,77.73,77.58,77.58,27723.0,71.4022,71.4114,71.2736,71.2736,27723.0
2018-07-12 11:25:00,77.57,77.58,77.52,77.54,22776.0,71.2644,71.2736,71.2185,71.2368,22776.0
2018-07-12 11:30:00,77.54,77.57,77.49,77.49,47496.0,71.2368,71.2644,71.1909,71.1909,47496.0
2018-07-12 11:35:00,77.49,77.5,77.38,77.47,32436.0,71.1909,71.2001,71.0898,71.1725,32436.0
2018-07-12 11:40:00,77.47,77.53,77.46,77.5,31329.0,71.1725,71.2276,71.1633,71.2001,31329.0
2018-07-12 11:45:00,77.51,77.51,77.39,77.45,26636.0,71.2093,71.2093,71.099,71.1541,26636.0
2018-07-12 11:50:00,77.45,77.48,77.4,77.47,32745.0,71.1541,71.1817,71.1082,71.1725,32745.0
2018-07-12 11:55:00,77.46,77.63,77.45,77.58,51721.0,71.1633,71.3195,71.1541,71.2736,51721.0
2018-07-12 12:00:00,77.59,77.66,77.55,77.66,28156.0,71.2828,71.3471,71.246,71.3471,28156.0
2018-07-12 12:05:00,77.67,77.72,77.65,77.72,29225.0,71.3563,71.4022,71.3379,71.4022,29225.0
2018-07-12 12:10:00,77.71,77.78,77.71,77.77,23457.0,71.393,71.4573,71.393,71.4481,23457.0
2018-07-12 12:15:00,77.77,77.82,77.73,77.79,40141.0,71.4481,71.4941,71.4114,71.4665,40141.0
2018-07-12 12:20:00,77.79,77.81,77.73,77.78,22057.0,71.4665,71.4849,71.4114,71.4573,22057.0
2018-07-12 12:25:00,77.78,77.84,77.76,77.83,29686.0,71.4573,71.5124,71.4389,71.5033,29686.0
2018-07-12 12:30:00,77.82,77.83,77.76,77.79,16822.0,71.4941,71.5033,71.4389,71.4665,16822.0
2018-07-12 12:35:00,77.79,77.79,77.7,77.72,21377.0,71.4665,71.4665,71.3838,71.4022,21377.0
2018-07-12 12:40:00,77.72,77.73,77.61,77.71,52808.0,71.4022,71.4114,71.3011,71.393,52808.0
2018-07-12 12:45:00,77.72,77.72,77.68,77.7,20093.0,71.4022,71.4022,71.3655,71.3838,20093.0
2018-07-12 12:50:00,77.71,77.73,77.69,77.71,16083.0,71.393,71.4114,71.3746,71.393,16083.0
2018-07-12 12:55:00,77.72,77.78,77.71,77.77,21351.0,71.4022,71.4573,71.393,71.4481,21351.0
2018-07-12 13:00:00,77.78,77.82,77.77,77.8,18399.0,71.4573,71.4941,71.4481,71.4757,18399.0
2018-07-12 13:05:00,77.81,77.81,77.62,77.65,44338.0,71.4849,71.4849,71.3103,71.3379,44338.0
2018-07-12 13:10:00,77.65,77.68,77.63,77.65,15407.0,71.3379,71.3655,71.3195,71.3379,15407.0
2018-07-12 13:15:00,77.66,77.66,77.61,77.65,26995.0,71.3471,71.3471,71.3011,71.3379,26995.0
2018-07-12 13:20:00,77.64,77.65,77.61,77.61,9582.0,71.3287,71.3379,71.3011,71.3011,9582.0
2018-07-12 13:25:00,77.62,77.75,77.62,77.74,29549.0,71.3103,71.4298,71.3103,71.4206,29549.0
2018-07-12 13:30:00,77.73,77.73,77.6,77.63,23847.0,71.4114,71.4114,71.292,71.3195,23847.0
2018-07-12 13:35:00,77.62,77.64,77.57,77.64,14019.0,71.3103,71.3287,71.2644,71.3287,14019.0
2018-07-12 13:40:00,77.63,77.64,77.56,77.56,33498.0,71.3195,71.3287,71.2552,71.2552,33498.0
2018-07-12 13:45:00,77.56,77.56,77.49,77.5,20142.0,71.2552,71.2552,71.1909,71.2001,20142.0
2018-07-12 13:50:00,77.5,77.51,77.44,77.47,18317.0,71.2001,71.2093,71.145,71.1725,18317.0
2018-07-12 13:55:00,77.47,77.51,77.46,77.48,21406.0,71.1725,71.2093,71.1633,71.1817,21406.0
2018-07-12 14:00:00,77.48,77.52,77.46,77.48,14082.0,71.1817,71.2185,71.1633,71.1817,14082.0
2018-07-12 14:05:00,77.47,77.47,77.39,77.42,23573.0,71.1725,71.1725,71.099,71.1266,23573.0
2018-07-12 14:10:00,77.42,77.48,77.42,77.44,19781.0,71.1266,71.1817,71.1266,71.145,19781.0
2018-07-12 14:15:00,77.43,77.47,77.42,77.46,23281.0,71.1358,71.1725,71.1266,71.1633,23281.0
2018-07-12 14:20:00,77.46,77.49,77.41,77.45,30429.0,71.1633,71.1909,71.1174,71.1541,30429.0
2018-07-12 14:25:00,77.45,77.51,77.45,77.48,31753.0,71.1541,71.2093,71.1541,71.1817,31753.0
2018-07-12 14:30:00,77.47,77.48,77.42,77.43,23115.0,71.1725,71.1817,71.1266,71.1358,23115.0
2018-07-12 14:35:00,77.44,77.44,77.35,77.38,26018.0,71.145,71.145,71.0623,71.0898,26018.0
2018-07-12 14:40:00,77.37,77.39,77.33,77.34,22186.0,71.0807,71.099,71.0439,71.0531,22186.0
2018-07-12 14:45:00,77.34,77.39,77.33,77.34,24096.0,71.0531,71.099,71.0439,71.0531,24096.0
2018-07-12 14:50:00,77.34,77.35,77.32,77.35,20652.0,71.0531,71.0623,71.0347,71.0623,20652.0
2018-07-12 14:55:00,77.35,77.39,77.33,77.39,12622.0,71.0623,71.099,71.0439,71.099,12622.0
2018-07-12 15:00:00,77.38,77.44,77.38,77.41,25739.0,71.0898,71.145,71.0898,71.1174,25739.0
2018-07-12 15:05:00,77.41,77.42,77.27,77.31,41269.0,71.1174,71.1266,70.9888,71.0255,41269.0
2018-07-12 15:10:00,77.31,77.31,77.23,77.29,42748.0,71.0255,71.0255,70.952,71.0072,42748.0
2018-07-12 15:15:00,77.3,77.38,77.28,77.37,39469.0,71.0163,71.0898,70.998,71.0807,39469.0
2018-07-12 15:20:00,77.36,77.37,77.29,77.31,58279.0,71.0715,71.0807,71.0072,71.0255,58279.0
2018-07-12 15:25:00,77.31,77.41,77.3,77.41,22515.0,71.0255,71.1174,71.0163,71.1174,22515.0
2018-07-12 15:30:00,77.42,77.42,77.35,77.37,77582.0,71.1266,71.1266,71.0623,71.0807,77582.0
2018-07-12 15:35:00,77.36,77.41,77.34,77.36,43376.0,71.0715,71.1174,71.0531,71.0715,43376.0
2018-07-12 15:40:00,77.37,77.38,77.32,77.33,56781.0,71.0807,71.0898,71.0347,71.0439,56781.0
2018-07-12 15:45:00,77.33,77.35,77.31,77.34,78539.0,71.0439,71.0623,71.0255,71.0531,78539.0
2018-07-12 15:50:00,77.34,77.4,77.32,77.37,88000.0,71.0531,71.1082,71.0347,71.0807,88000.0
2018-07-12 15:55:00,77.38,77.42,77.35,77.38,273864.0,71.0898,71.1266,71.0623,71.0898,273864.0
2018-07-13 09:30:00,77.2,77.53,77.19,77.44,101689.0,70.9245,71.2276,70.9153,71.145,101689.0
2018-07-13 09:35:00,77.51,77.57,77.4,77.44,26658.0,71.2093,71.2644,71.1082,71.145,26658.0
2018-07-13 09:40:00,77.45,77.57,77.4,77.55,32240.0,71.1541,71.2644,71.1082,71.246,32240.0
2018-07-13 09:45:00,77.54,77.59,77.47,77.55,48193.0,71.2368,71.2828,71.1725,71.246,48193.0
2018-07-13 09:50:00,77.56,77.61,77.46,77.47,40291.0,71.2552,71.3011,71.1633,71.1725,40291.0
2018-07-13 09:55:00,77.46,77.48,77.36,77.37,33342.0,71.1633,71.1817,71.0715,71.0807,33342.0
2018-07-13 10:00:00,77.35,77.42,77.32,77.38,35015.0,71.0623,71.1266,71.0347,71.0898,35015.0
2018-07-13 10:05:00,77.37,77.39,77.32,77.33,31226.0,71.0807,71.099,71.0347,71.0439,31226.0
2018-07-13 10:10:00,77.34,77.37,77.29,77.34,22574.0,71.0531,71.0807,71.0072,71.0531,22574.0
2018-07-13 10:15:00,77.33,77.41,77.33,77.37,17096.0,71.0439,71.1174,71.0439,71.0807,17096.0
2018-07-13 10:20:00,77.36,77.41,77.29,77.31,18226.0,71.0715,71.1174,71.0072,71.0255,18226.0
2018-07-13 10:25:00,77.33,77.34,77.18,77.2,40049.0,71.0439,71.0531,70.9061,70.9245,40049.0
2018-07-13 10:30:00,77.2,77.46,77.19,77.46,40246.0,70.9245,71.1633,70.9153,71.1633,40246.0
2018-07-13 10:35:00,77.47,77.57,77.47,77.55,54520.0,71.1725,71.2644,71.1725,71.246,54520.0
2018-07-13 10:40:00,77.55,77.58,77.4,77.42,32668.0,71.246,71.2736,71.1082,71.1266,32668.0
2018-07-13 10:45:00,77.42,77.43,77.31,77.33,22544.0,71.1266,71.1358,71.0255,71.0439,22544.0
2018-07-13 10:50:00,77.33,77.36,77.27,77.27,36166.0,71.0439,71.0715,70.9888,70.9888,36166.0
2018-07-13 10:55:00,77.26,77.33,77.24,77.31,21492.0,70.9796,71.0439,70.9612,71.0255,21492.0
2018-07-13 11:00:00,77.31,77.4,77.29,77.35,30337.0,71.0255,71.1082,71.0072,71.0623,30337.0
2018-07-13 11:05:00,77.36,77.44,77.35,77.38,29112.0,71.0715,71.145,71.0623,71.0898,29112.0
2018-07-13 11:10:00,77.38,77.38,77.3,77.34,33148.0,71.0898,71.0898,71.0163,71.0531,33148.0
2018-07-13 11:15:00,77.34,77.35,77.21,77.21,32382.0,71.0531,71.0623,70.9337,70.9337,32382.0
2018-07-13 11:20:00,77.2,77.23,77.19,77.21,43395.0,70.9245,70.952,70.9153,70.9337,43395.0
2018-07-13 11:25:00,77.2,77.21,77.14,77.17,42654.0,70.9245,70.9337,70.8693,70.8969,42654.0
2018-07-13 11:30:00,77.17,77.31,77.16,77.25,18888.0,70.8969,71.0255,70.8877,70.9704,18888.0
2018-07-13 11:35:00,77.25,77.38,77.25,77.38,10568.0,70.9704,71.0898,70.9704,71.0898,10568.0
2018-07-13 11:40:00,77.4,77.44,77.25,77.39,34278.0,71.1082,71.145,70.9704,71.099,34278.0
2018-07-13 11:45:00,77.41,77.42,77.23,77.31,21556.0,71.1174,71.1266,70.952,71.0255,21556.0
2018-07-13 11:50:00,77.32,77.45,77.32,77.45,23494.0,71.0347,71.1541,71.0347,71.1541,23494.0
2018-07-13 11:55:00,77.46,77.46,77.41,77.41,13814.0,71.1633,71.1633,71.1174,71.1174,13814.0
2018-07-13 12:00:00,77.4,77.4,77.34,77.39,13615.0,71.1082,71.1082,71.0531,71.099,13615.0
2018-07-13 12:05:00,77.39,77.44,77.39,77.43,9905.0,71.099,71.145,71.099,71.1358,9905.0
2018-07-13 12:10:00,77.42,77.42,77.39,77.41,12341.0,71.1266,71.1266,71.099,71.1174,12341.0
2018-07-13 12:15:00,77.42,77.42,77.39,77.41,9649.0,71.1266,71.1266,71.099,71.1174,9649.0
2018-07-13 12:20:00,77.41,77.41,77.31,77.31,23518.0,71.1174,71.1174,71.0255,71.0255,23518.0
2018-07-13 12:25:00,77.33,77.4,77.33,77.4,13599.0,71.0439,71.1082,71.0439,71.1082,13599.0
2018-07-13 12:30:00,77.4,77.4,77.32,77.34,13751.0,71.1082,71.1082,71.0347,71.0531,13751.0
2018-07-13 12:35:00,77.35,77.43,77.35,77.41,11646.0,71.0623,71.1358,71.0623,71.1174,11646.0
2018-07-13 12:40:00,77.41,77.42,77.34,77.35,18032.0,71.1174,71.1266,71.0531,71.0623,18032.0
2018-07-13 12:45:00,77.36,77.36,77.31,77.32,16651.0,71.0715,71.0715,71.0255,71.0347,16651.0
2018-07-13 12:50:00,77.33,77.33,77.26,77.31,10689.0,71.0439,71.0439,70.9796,71.0255,10689.0
2018-07-13 12:55:00,77.3,77.33,77.28,77.32,15377.0,71.0163,71.0439,70.998,71.0347,15377.0
2018-07-13 13:00:00,77.31,77.4,77.29,77.4,10163.0,71.0255,71.1082,71.0072,71.1082,10163.0
2018-07-13 13:05:00,77.4,77.43,77.39,77.39,15563.0,71.1082,71.1358,71.099,71.099,15563.0
2018-07-13 13:10:00,77.4,77.41,77.33,77.36,25073.0,71.1082,71.1174,71.0439,71.0715,25073.0
2018-07-13 13:15:00,77.36,77.39,77.35,77.39,8111.0,71.0715,71.099,71.0623,71.099,8111.0
2018-07-13 13:20:00,77.4,77.4,77.35,77.37,15193.0,71.1082,71.1082,71.0623,71.0807,15193.0
2018-07-13 13:25:00,77.38,77.43,77.37,77.4,12976.0,71.0898,71.1358,71.0807,71.1082,12976.0
2018-07-13 13:30:00,77.4,77.41,77.37,77.38,13975.0,71.1082,71.1174,71.0807,71.0898,13975.0
2018-07-13 13:35:00,77.37,77.37,77.32,77.33,14045.0,71.0807,71.0807,71.0347,71.0439,14045.0
2018-07-13 13:40:00,77.33,77.34,77.32,77.34,12364.0,71.0439,71.0531,71.0347,71.0531,12364.0
2018-07-13 13:45:00,77.34,77.35,77.33,77.34,11170.0,71.0531,71.0623,71.0439,71.0531,11170.0
2018-07-13 13:50:00,77.34,77.43,77.34,77.42,14493.0,71.0531,71.1358,71.0531,71.1266,14493.0
2018-07-13 13:55:00,77.42,77.46,77.41,77.44,37759.0,71.1266,71.1633,71.1174,71.145,37759.0
2018-07-13 14:00:00,77.43,77.43,77.39,77.41,13597.0,71.1358,71.1358,71.099,71.1174,13597.0
2018-07-13 14:05:00,77.41,77.42,77.37,77.38,20360.0,71.1174,71.1266,71.0807,71.0898,20360.0
2018-07-13 14:10:00,77.37,77.38,77.33,77.34,16169.0,71.0807,71.0898,71.0439,71.0531,16169.0
2018-07-13 14:15:00,77.34,77.34,77.25,77.26,22952.0,71.0531,71.0531,70.9704,70.9796,22952.0
2018-07-13 14:20:00,77.26,77.31,77.25,77.3,16143.0,70.9796,71.0255,70.9704,71.0163,16143.0
2018-07-13 14:25:00,77.3,77.42,77.3,77.42,23734.0,71.0163,71.1266,71.0163,71.1266,23734.0
2018-07-13 14:30:00,77.41,77.46,77.4,77.44,20064.0,71.1174,71.1633,71.1082,71.145,20064.0
2018-07-13 14:35:00,77.44,77.5,77.42,77.5,20034.0,71.145,71.2001,71.1266,71.2001,20034.0
2018-07-13 14:40:00,77.5,77.51,77.48,77.5,26318.0,71.2001,71.2093,71.1817,71.2001,26318.0
2018-07-13 14:45:00,77.51,77.51,77.45,77.5,29444.0,71.2093,71.2093,71.1541,71.2001,29444.0
2018-07-13 14:50:00,77.5,77.51,77.49,77.49,27157.0,71.2001,71.2093,71.1909,71.1909,27157.0
2018-07-13 14:55:00,77.49,77.5,77.45,77.48,20563.0,71.1909,71.2001,71.1541,71.1817,20563.0
2018-07-13 15:00:00,77.48,77.51,77.44,77.45,35349.0,71.1817,71.2093,71.145,71.1541,35349.0
2018-07-13 15:05:00,77.45,77.46,77.43,77.45,9864.0,71.1541,71.1633,71.1358,71.1541,9864.0
2018-07-13 15:10:00,77.45,77.46,77.4,77.45,23606.0,71.1541,71.1633,71.1082,71.1541,23606.0
2018-07-13 15:15:00,77.45,77.46,77.4,77.4,24103.0,71.1541,71.1633,71.1082,71.1082,24103.0
2018-07-13 15:20:00,77.41,77.42,77.38,77.38,18825.0,71.1174,71.1266,71.0898,71.0898,18825.0
2018-07-13 15:25:00,77.38,77.41,77.37,77.4,26773.0,71.0898,71.1174,71.0807,71.1082,26773.0
2018-07-13 15:30:00,77.4,77.44,77.36,77.44,58271.0,71.1082,71.145,71.0715,71.145,58271.0
2018-07-13 15:35:00,77.44,77.45,77.41,77.43,51123.0,71.145,71.1541,71.1174,71.1358,51123.0
2018-07-13 15:40:00,77.43,77.44,77.39,77.41,54245.0,71.1358,71.145,71.099,71.1174,54245.0
2018-07-13 15:45:00,77.4,77.4,77.34,77.35,62884.0,71.1082,71.1082,71.0531,71.0623,62884.0
2018-07-13 15:50:00,77.35,77.37,77.31,77.34,76961.0,71.0623,71.0807,71.0255,71.0531,76961.0
2018-07-13 15:55:00,77.35,77.41,77.33,77.35,185703.0,71.0623,71.1174,71.0439,71.0623,185703.0
2018-07-16 09:30:00,77.36,77.87,77.3,77.83,161184.0,71.0715,71.54,71.0163,71.5033,161184.0
2018-07-16 09:35:00,77.81,77.82,77.52,77.59,42885.0,71.4849,71.4941,71.2185,71.2828,42885.0
2018-07-16 09:40:00,77.57,77.67,77.46,77.55,57113.0,71.2644,71.3563,71.1633,71.246,57113.0
2018-07-16 09:45:00,77.54,77.6,77.39,77.47,49970.0,71.2368,71.292,71.099,71.1725,49970.0
2018-07-16 09:50:00,77.48,77.66,77.44,77.62,44318.0,71.1817,71.3471,71.145,71.3103,44318.0
2018-07-16 09:55:00,77.62,77.74,77.58,77.68,59681.0,71.3103,71.4206,71.2736,71.3655,59681.0
2018-07-16 10:00:00,77.67,77.68,77.61,77.67,95005.0,71.3563,71.3655,71.3011,71.3563,95005.0
2018-07-16 10:05:00,77.67,77.85,77.66,77.84,68664.0,71.3563,71.5216,71.3471,71.5124,68664.0
2018-07-16 10:10:00,77.85,77.89,77.78,77.87,72120.0,71.5216,71.5584,71.4573,71.54,72120.0
2018-07-16 10:15:00,77.88,77.95,77.8,77.83,62284.0,71.5492,71.6135,71.4757,71.5033,62284.0
2018-07-16 10:20:00,77.83,77.98,77.76,77.97,42136.0,71.5033,71.6411,71.4389,71.6319,42136.0
2018-07-16 10:25:00,77.97,78.02,77.91,78.02,56619.0,71.6319,71.6778,71.5768,71.6778,56619.0
2018-07-16 10:30:00,78.02,78.03,77.95,77.95,38635.0,71.6778,71.687,71.6135,71.6135,38635.0
2018-07-16 10:35:00,77.95,78.02,77.91,78.0,31979.0,71.6135,71.6778,71.5768,71.6594,31979.0
2018-07-16 10:40:00,78.0,78.0,77.92,77.94,43907.0,71.6594,71.6594,71.5859,71.6043,43907.0
2018-07-16 10:45:00,77.93,77.96,77.9,77.9,40352.0,71.5951,71.6227,71.5676,71.5676,40352.0
2018-07-16 10:50:00,77.9,77.99,77.89,77.98,56181.0,71.5676,71.6503,71.5584,71.6411,56181.0
2018-07-16 10:55:00,77.99,78.02,77.95,78.02,55750.0,71.6503,71.6778,71.6135,71.6778,55750.0
2018-07-16 11:00:00,78.01,78.1,78.0,78.01,62528.0,71.6686,71.7513,71.6594,71.6686,62528.0
2018-07-16 11:05:00,78.01,78.04,77.9,77.9,36023.0,71.6686,71.6962,71.5676,71.5676,36023.0
2018-07-16 11:10:00,77.9,77.92,77.87,77.88,30153.0,71.5676,71.5859,71.54,71.5492,30153.0
2018-07-16 11:15:00,77.87,77.9,77.84,77.9,21828.0,71.54,71.5676,71.5124,71.5676,21828.0
2018-07-16 11:20:00,77.89,77.89,77.79,77.83,24129.0,71.5584,71.5584,71.4665,71.5033,24129.0
2018-07-16 11:25:00,77.83,77.9,77.82,77.89,23599.0,71.5033,71.5676,71.4941,71.5584,23599.0
2018-07-16 11:30:00,77.89,77.89,77.77,77.82,37837.0,71.5584,71.5584,71.4481,71.4941,37837.0
2018-07-16 11:35:00,77.83,77.9,77.83,77.9,25789.0,71.5033,71.5676,71.5033,71.5676,25789.0
2018-07-16 11:40:00,77.91,77.92,77.78,77.84,26693.0,71.5768,71.5859,71.4573,71.5124,26693.0
2018-07-16 11:45:00,77.85,77.86,77.73,77.74,29694.0,71.5216,71.5308,71.4114,71.4206,29694.0
2018-07-16 11:50:00,77.74,77.82,77.71,77.73,32725.0,71.4206,71.4941,71.393,71.4114,32725.0
2018-07-16 11:55:00,77.73,77.84,77.72,77.84,12830.0,71.4114,71.5124,71.4022,71.5124,12830.0
2018-07-16 12:00:00,77.84,77.86,77.77,77.86,21248.0,71.5124,71.5308,71.4481,71.5308,21248.0
2018-07-16 12:05:00,77.86,77.87,77.82,77.86,25017.0,71.5308,71.54,71.4941,71.5308,25017.0
2018-07-16 12:10:00,77.87,77.88,77.8,77.84,35381.0,71.54,71.5492,71.4757,71.5124,35381.0
2018-07-16 12:15:00,77.84,77.89,77.84,77.88,15029.0,71.5124,71.5584,71.5124,71.5492,15029.0
2018-07-16 12:20:00,77.89,77.92,77.85,77.92,21202.0,71.5584,71.5859,71.5216,71.5859,21202.0
2018-07-16 12:25:00,77.92,77.95,77.91,77.93,25411.0,71.5859,71.6135,71.5768,71.5951,25411.0
2018-07-16 12:30:00,77.93,77.95,77.89,77.94,35179.0,71.5951,71.6135,71.5584,71.6043,35179.0
2018-07-16 12:35:00,77.93,77.97,77.86,77.92,34275.0,71.5951,71.6319,71.5308,71.5859,34275.0
2018-07-16 12:40:00,77.91,77.91,77.8,77.8,42993.0,71.5768,71.5768,71.4757,71.4757,42993.0
2018-07-16 12:45:00,77.81,77.82,77.69,77.7,32001.0,71.4849,71.4941,71.3746,71.3838,32001.0
2018-07-16 12:50:00,77.7,77.72,77.65,77.65,41040.0,71.3838,71.4022,71.3379,71.3379,41040.0
2018-07-16 12:55:00,77.64,77.73,77.64,77.64,93470.0,71.3287,71.4114,71.3287,71.3287,93470.0
2018-07-16 13:00:00,77.64,77.69,77.64,77.67,44039.0,71.3287,71.3746,71.3287,71.3563,44039.0
2018-07-16 13:05:00,77.67,77.7,77.64,77.66,49751.0,71.3563,71.3838,71.3287,71.3471,49751.0
2018-07-16 13:10:00,77.66,77.71,77.62,77.7,17710.0,71.3471,71.393,71.3103,71.3838,17710.0
2018-07-16 13:15:00,77.7,77.78,77.69,77.77,25564.0,71.3838,71.4573,71.3746,71.4481,25564.0
2018-07-16 13:20:00,77.77,77.8,77.68,77.7,63427.0,71.4481,71.4757,71.3655,71.3838,63427.0
2018-07-16 13:25:00,77.7,77.77,77.62,77.66,45857.0,71.3838,71.4481,71.3103,71.3471,45857.0
2018-07-16 13:30:00,77.67,77.72,77.65,77.65,28839.0,71.3563,71.4022,71.3379,71.3379,28839.0
2018-07-16 13:35:00,77.66,77.72,77.65,77.71,26471.0,71.3471,71.4022,71.3379,71.393,26471.0
2018-07-16 13:40:00,77.72,77.73,77.67,77.67,22358.0,71.4022,71.4114,71.3563,71.3563,22358.0
2018-07-16 13:45:00,77.68,77.7,77.63,77.63,29906.0,71.3655,71.3838,71.3195,71.3195,29906.0
2018-07-16 13:50:00,77.63,77.64,77.6,77.61,32295.0,71.3195,71.3287,71.292,71.3011,32295.0
2018-07-16 13:55:00,77.61,77.63,77.58,77.63,23444.0,71.3011,71.3195,71.2736,71.3195,23444.0
2018-07-16 14:00:00,77.63,77.7,77.6,77.64,27081.0,71.3195,71.3838,71.292,71.3287,27081.0
2018-07-16 14:05:00,77.65,77.71,77.64,77.71,16897.0,71.3379,71.393,71.3287,71.393,16897.0
2018-07-16 14:10:00,77.71,77.75,77.7,77.74,34832.0,71.393,71.4298,71.3838,71.4206,34832.0
2018-07-16 14:15:00,77.74,77.82,77.73,77.81,18980.0,71.4206,71.4941,71.4114,71.4849,18980.0
2018-07-16 14:20:00,77.81,77.89,77.81,77.87,22701.0,71.4849,71.5584,71.4849,71.54,22701.0
2018-07-16 14:25:00,77.87,77.92,77.87,77.89,17646.0,71.54,71.5859,71.54,71.5584,17646.0
2018-07-16 14:30:00,77.89,77.9,77.84,77.86,29065.0,71.5584,71.5676,71.5124,71.5308,29065.0
2018-07-16 14:35:00,77.87,77.87,77.79,77.79,35457.0,71.54,71.54,71.4665,71.4665,35457.0
2018-07-16 14:40:00,77.8,77.8,77.75,77.78,16748.0,71.4757,71.4757,71.4298,71.4573,16748.0
2018-07-16 14:45:00,77.77,77.79,77.72,77.73,30207.0,71.4481,71.4665,71.4022,71.4114,30207.0
2018-07-16 14:50:00,77.73,77.75,77.68,77.72,39756.0,71.4114,71.4298,71.3655,71.4022,39756.0
2018-07-16 14:55:00,77.71,77.74,77.67,77.69,36035.0,71.393,71.4206,71.3563,71.3746,36035.0
2018-07-16 15:00:00,77.69,77.74,77.67,77.69,39887.0,71.3746,71.4206,71.3563,71.3746,39887.0
2018-07-16 15:05:00,77.68,77.76,77.68,77.73,52014.0,71.3655,71.4389,71.3655,71.4114,52014.0
2018-07-16 15:10:00,77.73,77.76,77.71,77.76,28313.0,71.4114,71.4389,71.393,71.4389,28313.0
2018-07-16 15:15:00,77.77,77.78,77.74,77.74,109747.0,71.4481,71.4573,71.4206,71.4206,109747.0
2018-07-16 15:20:00,77.74,77.76,77.67,77.68,34894.0,71.4206,71.4389,71.3563,71.3655,34894.0
2018-07-16 15:25:00,77.68,77.71,77.63,77.7,41239.0,71.3655,71.393,71.3195,71.3838,41239.0
2018-07-16 15:30:00,77.7,77.71,77.66,77.69,44325.0,71.3838,71.393,71.3471,71.3746,44325.0
2018-07-16 15:35:00,77.68,77.71,77.65,77.7,60871.0,71.3655,71.393,71.3379,71.3838,60871.0
2018-07-16 15:40:00,77.7,77.74,77.62,77.63,87640.0,71.3838,71.4206,71.3103,71.3195,87640.0
2018-07-16 15:45:00,77.63,77.67,77.62,77.66,75479.0,71.3195,71.3563,71.3103,71.3471,75479.0
2018-07-16 15:50:00,77.66,77.7,77.65,77.67,98974.0,71.3471,71.3838,71.3379,71.3563,98974.0
2018-07-16 15:55:00,77.68,77.81,77.67,77.74,367430.0,71.3655,71.4849,71.3563,71.4206,367430.0
2018-07-17 09:30:00,77.51,77.83,77.5,77.83,135263.0,71.2093,71.5033,71.2001,71.5033,135263.0
2018-07-17 09:35:00,77.86,77.99,77.74,77.87,65248.0,71.5308,71.6503,71.4206,71.54,65248.0
2018-07-17 09:40:00,77.87,78.02,77.85,77.97,77355.0,71.54,71.6778,71.5216,71.6319,77355.0
2018-07-17 09:45:00,77.95,77.95,77.76,77.84,88915.0,71.6135,71.6135,71.4389,71.5124,88915.0
2018-07-17 09:50:00,77.83,77.87,77.66,77.68,44788.0,71.5033,71.54,71.3471,71.3655,44788.0
2018-07-17 09:55:00,77.68,77.79,77.63,77.67,38693.0,71.3655,71.4665,71.3195,71.3563,38693.0
2018-07-17 10:00:00,77.67,77.68,77.45,77.49,61302.0,71.3563,71.3655,71.1541,71.1909,61302.0
2018-07-17 10:05:00,77.5,77.57,77.44,77.52,60155.0,71.2001,71.2644,71.145,71.2185,60155.0
2018-07-17 10:10:00,77.52,77.54,77.41,77.42,70476.0,71.2185,71.2368,71.1174,71.1266,70476.0
2018-07-17 10:15:00,77.42,77.54,77.4,77.53,38720.0,71.1266,71.2368,71.1082,71.2276,38720.0
2018-07-17 10:20:00,77.53,77.64,77.52,77.56,20067.0,71.2276,71.3287,71.2185,71.2552,20067.0
2018-07-17 10:25:00,77.56,77.73,77.52,77.66,29446.0,71.2552,71.4114,71.2185,71.3471,29446.0
2018-07-17 10:30:00,77.66,77.7,77.58,77.62,22910.0,71.3471,71.3838,71.2736,71.3103,22910.0
2018-07-17 10:35:00,77.62,77.62,77.47,77.48,43184.0,71.3103,71.3103,71.1725,71.1817,43184.0
2018-07-17 10:40:00,77.47,77.66,77.47,77.61,34768.0,71.1725,71.3471,71.1725,71.3011,34768.0
2018-07-17 10:45:00,77.6,77.65,77.49,77.65,43683.0,71.292,71.3379,71.1909,71.3379,43683.0
2018-07-17 10:50:00,77.65,77.67,77.53,77.66,26791.0,71.3379,71.3563,71.2276,71.3471,26791.0
2018-07-17 10:55:00,77.66,77.77,77.66,77.68,25514.0,71.3471,71.4481,71.3471,71.3655,25514.0
2018-07-17 11:00:00,77.69,77.69,77.62,77.66,24278.0,71.3746,71.3746,71.3103,71.3471,24278.0
2018-07-17 11:05:00,77.68,77.74,77.63,77.64,31302.0,71.3655,71.4206,71.3195,71.3287,31302.0
2018-07-17 11:10:00,77.63,77.71,77.63,77.68,16921.0,71.3195,71.393,71.3195,71.3655,16921.0
2018-07-17 11:15:00,77.67,77.73,77.65,77.65,26002.0,71.3563,71.4114,71.3379,71.3379,26002.0
2018-07-17 11:20:00,77.65,77.66,77.62,77.62,26030.0,71.3379,71.3471,71.3103,71.3103,26030.0
2018-07-17 11:25:00,77.63,77.7,77.57,77.65,38296.0,71.3195,71.3838,71.2644,71.3379,38296.0
2018-07-17 11:30:00,77.65,77.69,77.61,77.67,37612.0,71.3379,71.3746,71.3011,71.3563,37612.0
2018-07-17 11:35:00,77.67,77.67,77.55,77.55,34673.0,71.3563,71.3563,71.246,71.246,34673.0
2018-07-17 11:40:00,77.55,77.72,77.55,77.72,15485.0,71.246,71.4022,71.246,71.4022,15485.0
2018-07-17 11:45:00,77.73,77.78,77.7,77.71,25557.0,71.4114,71.4573,71.3838,71.393,25557.0
2018-07-17 11:50:00,77.72,77.78,77.69,77.74,49220.0,71.4022,71.4573,71.3746,71.4206,49220.0
2018-07-17 11:55:00,77.74,77.78,77.71,77.74,22273.0,71.4206,71.4573,71.393,71.4206,22273.0
2018-07-17 12:00:00,77.74,77.76,77.62,77.65,19661.0,71.4206,71.4389,71.3103,71.3379,19661.0
2018-07-17 12:05:00,77.65,77.7,77.61,77.67,23253.0,71.3379,71.3838,71.3011,71.3563,23253.0
2018-07-17 12:10:00,77.67,77.69,77.59,77.69,19126.0,71.3563,71.3746,71.2828,71.3746,19126.0
2018-07-17 12:15:00,77.7,77.77,77.69,77.75,31841.0,71.3838,71.4481,71.3746,71.4298,31841.0
2018-07-17 12:20:00,77.77,77.78,77.72,77.74,16091.0,71.4481,71.4573,71.4022,71.4206,16091.0
2018-07-17 12:25:00,77.75,77.76,77.69,77.73,34136.0,71.4298,71.4389,71.3746,71.4114,34136.0
2018-07-17 12:30:00,77.73,77.73,77.63,77.69,17026.0,71.4114,71.4114,71.3195,71.3746,17026.0
2018-07-17 12:35:00,77.7,77.71,77.6,77.65,54249.0,71.3838,71.393,71.292,71.3379,54249.0
2018-07-17 12:40:00,77.64,77.74,77.64,77.72,25016.0,71.3287,71.4206,71.3287,71.4022,25016.0
2018-07-17 12:45:00,77.73,77.77,77.73,77.77,14201.0,71.4114,71.4481,71.4114,71.4481,14201.0
2018-07-17 12:50:00,77.78,77.79,77.75,77.76,20324.0,71.4573,71.4665,71.4298,71.4389,20324.0
2018-07-17 12:55:00,77.76,77.77,77.67,77.71,19392.0,71.4389,71.4481,71.3563,71.393,19392.0
2018-07-17 13:00:00,77.71,77.76,77.71,77.73,13576.0,71.393,71.4389,71.393,71.4114,13576.0
2018-07-17 13:05:00,77.74,77.77,77.72,77.75,17664.0,71.4206,71.4481,71.4022,71.4298,17664.0
2018-07-17 13:10:00,77.75,77.77,77.74,77.75,16094.0,71.4298,71.4481,71.4206,71.4298,16094.0
2018-07-17 13:15:00,77.75,77.76,77.68,77.69,19051.0,71.4298,71.4389,71.3655,71.3746,19051.0
2018-07-17 13:20:00,77.69,77.69,77.64,77.65,16159.0,71.3746,71.3746,71.3287,71.3379,16159.0
2018-07-17 13:25:00,77.65,77.72,77.65,77.69,14288.0,71.3379,71.4022,71.3379,71.3746,14288.0
2018-07-17 13:30:00,77.7,77.72,77.65,77.66,40466.0,71.3838,71.4022,71.3379,71.3471,40466.0
2018-07-17 13:35:00,77.66,77.66,77.62,77.62,15886.0,71.3471,71.3471,71.3103,71.3103,15886.0
2018-07-17 13:40:00,77.62,77.62,77.59,77.62,10265.0,71.3103,71.3103,71.2828,71.3103,10265.0
2018-07-17 13:45:00,77.62,77.64,77.61,77.62,11785.0,71.3103,71.3287,71.3011,71.3103,11785.0
2018-07-17 13:50:00,77.61,77.68,77.6,77.68,24774.0,71.3011,71.3655,71.292,71.3655,24774.0
2018-07-17 13:55:00,77.68,77.69,77.64,77.67,21387.0,71.3655,71.3746,71.3287,71.3563,21387.0
2018-07-17 14:00:00,77.67,77.67,77.58,77.61,25605.0,71.3563,71.3563,71.2736,71.3011,25605.0
2018-07-17 14:05:00,77.62,77.69,77.61,77.67,15127.0,71.3103,71.3746,71.3011,71.3563,15127.0
2018-07-17 14:10:00,77.67,77.67,77.59,77.61,32150.0,71.3563,71.3563,71.2828,71.3011,32150.0
2018-07-17 14:15:00,77.61,77.63,77.56,77.57,20745.0,71.3011,71.3195,71.2552,71.2644,20745.0
2018-07-17 14:20:00,77.56,77.59,77.56,77.58,16645.0,71.2552,71.2828,71.2552,71.2736,16645.0
2018-07-17 14:25:00,77.58,77.6,77.56,77.59,24883.0,71.2736,71.292,71.2552,71.2828,24883.0
2018-07-17 14:30:00,77.59,77.63,77.59,77.61,15444.0,71.2828,71.3195,71.2828,71.3011,15444.0
2018-07-17 14:35:00,77.6,77.61,77.56,77.59,26881.0,71.292,71.3011,71.2552,71.2828,26881.0
2018-07-17 14:40:00,77.59,77.59,77.57,77.57,17331.0,71.2828,71.2828,71.2644,71.2644,17331.0
2018-07-17 14:45:00,77.58,77.58,77.54,77.56,32330.0,71.2736,71.2736,71.2368,71.2552,32330.0
2018-07-17 14:50:00,77.56,77.57,77.52,77.53,21437.0,71.2552,71.2644,71.2185,71.2276,21437.0
2018-07-17 14:55:00,77.53,77.54,77.49,77.51,22824.0,71.2276,71.2368,71.1909,71.2093,22824.0
2018-07-17 15:00:00,77.5,77.54,77.5,77.51,29655.0,71.2001,71.2368,71.2001,71.2093,29655.0
2018-07-17 15:05:00,77.51,77.54,77.5,77.53,23883.0,71.2093,71.2368,71.2001,71.2276,23883.0
2018-07-17 15:10:00,77.53,77.57,77.52,77.55,28238.0,71.2276,71.2644,71.2185,71.246,28238.0
2018-07-17 15:15:00,77.55,77.57,77.54,77.55,33862.0,71.246,71.2644,71.2368,71.246,33862.0
2018-07-17 15:20:00,77.56,77.64,77.53,77.63,121082.0,71.2552,71.3287,71.2276,71.3195,121082.0
2018-07-17 15:25:00,77.63,77.63,77.57,77.58,21852.0,71.3195,71.3195,71.2644,71.2736,21852.0
2018-07-17 15:30:00,77.58,77.6,77.52,77.53,63062.0,71.2736,71.292,71.2185,71.2276,63062.0
2018-07-17 15:35:00,77.54,77.57,77.47,77.53,87246.0,71.2368,71.2644,71.1725,71.2276,87246.0
2018-07-17 15:40:00,77.53,77.55,77.5,77.52,61220.0,71.2276,71.246,71.2001,71.2185,61220.0
2018-07-17 15:45:00,77.51,77.52,77.46,77.52,76060.0,71.2093,71.2185,71.1633,71.2185,76060.0
2018-07-17 15:50:00,77.51,77.51,77.41,77.45,125186.0,71.2093,71.2093,71.1174,71.1541,125186.0
2018-07-17 15:55:00,77.45,77.52,77.44,77.48,296996.0,71.1541,71.2185,71.145,71.1817,296996.0
2018-07-18 09:30:00,77.43,77.62,77.27,77.57,188883.0,71.1358,71.3103,70.9888,71.2644,188883.0
2018-07-18 09:35:00,77.59,77.59,77.36,77.42,75389.0,71.2828,71.2828,71.0715,71.1266,75389.0
2018-07-18 09:40:00,77.41,77.41,77.19,77.21,49563.0,71.1174,71.1174,70.9153,70.9337,49563.0
2018-07-18 09:45:00,77.21,77.26,77.15,77.21,97257.0,70.9337,70.9796,70.8785,70.9337,97257.0
2018-07-18 09:50:00,77.2,77.24,77.08,77.08,52201.0,70.9245,70.9612,70.8142,70.8142,52201.0
2018-07-18 09:55:00,77.09,77.14,76.96,77.07,64443.0,70.8234,70.8693,70.704,70.805,64443.0
2018-07-18 10:00:00,77.08,77.1,77.0,77.06,49438.0,70.8142,70.8326,70.7407,70.7959,49438.0
2018-07-18 10:05:00,77.05,77.11,76.91,77.07,104634.0,70.7867,70.8418,70.658,70.805,104634.0
2018-07-18 10:10:00,77.08,77.14,77.05,77.1,48882.0,70.8142,70.8693,70.7867,70.8326,48882.0
2018-07-18 10:15:00,77.09,77.12,77.02,77.09,68496.0,70.8234,70.851,70.7591,70.8234,68496.0
2018-07-18 10:20:00,77.09,77.09,77.01,77.02,44380.0,70.8234,70.8234,70.7499,70.7591,44380.0
2018-07-18 10:25:00,77.02,77.02,76.94,76.95,58873.0,70.7591,70.7591,70.6856,70.6948,58873.0
2018-07-18 10:30:00,76.94,76.96,76.76,76.77,63275.0,70.6856,70.704,70.5202,70.5294,63275.0
2018-07-18 10:35:00,76.78,76.78,76.68,76.71,107059.0,70.5386,70.5386,70.4467,70.4743,107059.0
2018-07-18 10:40:00,76.72,76.77,76.54,76.55,88268.0,70.4835,70.5294,70.3181,70.3273,88268.0
2018-07-18 10:45:00,76.55,76.56,76.32,76.36,122842.0,70.3273,70.3365,70.116,70.1528,122842.0
2018-07-18 10:50:00,76.36,76.47,76.35,76.43,62111.0,70.1528,70.2538,70.1436,70.2171,62111.0
2018-07-18 10:55:00,76.44,76.54,76.35,76.37,54455.0,70.2263,70.3181,70.1436,70.1619,54455.0
2018-07-18 11:00:00,76.38,76.51,76.37,76.45,38157.0,70.1711,70.2906,70.1619,70.2354,38157.0
2018-07-18 11:05:00,76.44,76.56,76.43,76.56,39293.0,70.2263,70.3365,70.2171,70.3365,39293.0
2018-07-18 11:10:00,76.55,76.61,76.5,76.53,57877.0,70.3273,70.3824,70.2814,70.3089,57877.0
2018-07-18 11:15:00,76.55,76.61,76.55,76.57,59598.0,70.3273,70.3824,70.3273,70.3457,59598.0
2018-07-18 11:20:00,76.56,76.61,76.53,76.56,68863.0,70.3365,70.3824,70.3089,70.3365,68863.0
2018-07-18 11:25:00,76.57,76.6,76.52,76.56,69084.0,70.3457,70.3732,70.2997,70.3365,69084.0
2018-07-18 11:30:00,76.56,76.59,76.5,76.51,63387.0,70.3365,70.3641,70.2814,70.2906,63387.0
2018-07-18 11:35:00,76.5,76.61,76.45,76.59,55356.0,70.2814,70.3824,70.2354,70.3641,55356.0
2018-07-18 11:40:00,76.59,76.6,76.5,76.54,38091.0,70.3641,70.3732,70.2814,70.3181,38091.0
2018-07-18 11:45:00,76.54,76.59,76.53,76.55,38017.0,70.3181,70.3641,70.3089,70.3273,38017.0
2018-07-18 11:50:00,76.54,76.61,76.53,76.59,26217.0,70.3181,70.3824,70.3089,70.3641,26217.0
2018-07-18 11:55:00,76.59,76.61,76.55,76.56,48701.0,70.3641,70.3824,70.3273,70.3365,48701.0
2018-07-18 12:00:00,76.57,76.6,76.55,76.59,33103.0,70.3457,70.3732,70.3273,70.3641,33103.0
2018-07-18 12:05:00,76.59,76.59,76.49,76.5,33049.0,70.3641,70.3641,70.2722,70.2814,33049.0
2018-07-18 12:10:00,76.49,76.5,76.45,76.45,38938.0,70.2722,70.2814,70.2354,70.2354,38938.0
2018-07-18 12:15:00,76.46,76.5,76.45,76.46,28326.0,70.2446,70.2814,70.2354,70.2446,28326.0
2018-07-18 12:20:00,76.46,76.49,76.42,76.47,24308.0,70.2446,70.2722,70.2079,70.2538,24308.0
2018-07-18 12:25:00,76.47,76.51,76.44,76.47,27834.0,70.2538,70.2906,70.2263,70.2538,27834.0
2018-07-18 12:30:00,76.47,76.54,76.46,76.5,23919.0,70.2538,70.3181,70.2446,70.2814,23919.0
2018-07-18 12:35:00,76.49,76.54,76.48,76.53,30714.0,70.2722,70.3181,70.263,70.3089,30714.0
2018-07-18 12:40:00,76.54,76.55,76.52,76.53,21248.0,70.3181,70.3273,70.2997,70.3089,21248.0
2018-07-18 12:45:00,76.54,76.58,76.54,76.58,28316.0,70.3181,70.3549,70.3181,70.3549,28316.0
2018-07-18 12:50:00,76.58,76.58,76.49,76.5,25081.0,70.3549,70.3549,70.2722,70.2814,25081.0
2018-07-18 12:55:00,76.5,76.51,76.48,76.5,43881.0,70.2814,70.2906,70.263,70.2814,43881.0
2018-07-18 13:00:00,76.49,76.52,76.46,76.47,52885.0,70.2722,70.2997,70.2446,70.2538,52885.0
2018-07-18 13:05:00,76.47,76.47,76.37,76.41,43627.0,70.2538,70.2538,70.1619,70.1987,43627.0
2018-07-18 13:10:00,76.41,76.44,76.39,76.39,49361.0,70.1987,70.2263,70.1803,70.1803,49361.0
2018-07-18 13:15:00,76.4,76.48,76.39,76.47,51466.0,70.1895,70.263,70.1803,70.2538,51466.0
2018-07-18 13:20:00,76.47,76.55,76.46,76.49,65764.0,70.2538,70.3273,70.2446,70.2722,65764.0
2018-07-18 13:25:00,76.48,76.51,76.4,76.45,107531.0,70.263,70.2906,70.1895,70.2354,107531.0
2018-07-18 13:30:00,76.44,76.46,76.4,76.43,37501.0,70.2263,70.2446,70.1895,70.2171,37501.0
2018-07-18 13:35:00,76.43,76.44,76.39,76.42,29079.0,70.2171,70.2263,70.1803,70.2079,29079.0
2018-07-18 13:40:00,76.42,76.46,76.39,76.45,25212.0,70.2079,70.2446,70.1803,70.2354,25212.0
2018-07-18 13:45:00,76.46,76.49,76.44,76.45,37006.0,70.2446,70.2722,70.2263,70.2354,37006.0
2018-07-18 13:50:00,76.45,76.46,76.4,76.43,39639.0,70.2354,70.2446,70.1895,70.2171,39639.0
2018-07-18 13:55:00,76.43,76.47,76.42,76.46,31819.0,70.2171,70.2538,70.2079,70.2446,31819.0
2018-07-18 14:00:00,76.47,76.51,76.46,76.51,22462.0,70.2538,70.2906,70.2446,70.2906,22462.0
2018-07-18 14:05:00,76.51,76.53,76.49,76.53,33292.0,70.2906,70.3089,70.2722,70.3089,33292.0
2018-07-18 14:10:00,76.52,76.59,76.5,76.58,69203.0,70.2997,70.3641,70.2814,70.3549,69203.0
2018-07-18 14:15:00,76.58,76.59,76.54,76.58,59870.0,70.3549,70.3641,70.3181,70.3549,59870.0
2018-07-18 14:20:00,76.58,76.59,76.56,76.59,39068.0,70.3549,70.3641,70.3365,70.3641,39068.0
2018-07-18 14:25:00,76.58,76.63,76.57,76.62,69490.0,70.3549,70.4008,70.3457,70.3916,69490.0
2018-07-18 14:30:00,76.62,76.64,76.56,76.59,54360.0,70.3916,70.41,70.3365,70.3641,54360.0
2018-07-18 14:35:00,76.58,76.63,76.58,76.62,31018.0,70.3549,70.4008,70.3549,70.3916,31018.0
2018-07-18 14:40:00,76.63,76.63,76.55,76.56,34985.0,70.4008,70.4008,70.3273,70.3365,34985.0
2018-07-18 14:45:00,76.57,76.67,76.56,76.65,57997.0,70.3457,70.4376,70.3365,70.4192,57997.0
2018-07-18 14:50:00,76.65,76.69,76.65,76.65,39630.0,70.4192,70.4559,70.4192,70.4192,39630.0
2018-07-18 14:55:00,76.65,76.69,76.64,76.68,36599.0,70.4192,70.4559,70.41,70.4467,36599.0
2018-07-18 15:00:00,76.67,76.7,76.65,76.7,44530.0,70.4376,70.4651,70.4192,70.4651,44530.0
2018-07-18 15:05:00,76.7,76.75,76.69,76.73,31982.0,70.4651,70.5111,70.4559,70.4927,31982.0
2018-07-18 15:10:00,76.74,76.75,76.7,76.72,41596.0,70.5019,70.5111,70.4651,70.4835,41596.0
2018-07-18 15:15:00,76.71,76.77,76.71,76.75,34612.0,70.4743,70.5294,70.4743,70.5111,34612.0
2018-07-18 15:20:00,76.75,76.77,76.75,76.77,52380.0,70.5111,70.5294,70.5111,70.5294,52380.0
2018-07-18 15:25:00,76.78,76.78,76.74,76.75,39139.0,70.5386,70.5386,70.5019,70.5111,39139.0
2018-07-18 15:30:00,76.75,76.76,76.7,76.7,65783.0,70.5111,70.5202,70.4651,70.4651,65783.0
2018-07-18 15:35:00,76.7,76.71,76.63,76.67,109164.0,70.4651,70.4743,70.4008,70.4376,109164.0
2018-07-18 15:40:00,76.66,76.71,76.66,76.7,71838.0,70.4284,70.4743,70.4284,70.4651,71838.0
2018-07-18 15:45:00,76.7,76.73,76.66,76.7,117474.0,70.4651,70.4927,70.4284,70.4651,117474.0
2018-07-18 15:50:00,76.7,76.71,76.6,76.6,276759.0,70.4651,70.4743,70.3732,70.3732,276759.0
2018-07-18 15:55:00,76.61,76.61,76.55,76.6,475769.0,70.3824,70.3824,70.3273,70.3732,475769.0
2018-07-19 09:30:00,75.99,76.29,75.8,76.19,207676.0,69.8128,70.0884,69.6383,69.9966,207676.0
2018-07-19 09:35:00,76.2,76.34,76.13,76.33,45815.0,70.0058,70.1344,69.9415,70.1252,45815.0
2018-07-19 09:40:00,76.34,76.42,76.29,76.38,37859.0,70.1344,70.2079,70.0884,70.1711,37859.0
2018-07-19 09:45:00,76.4,76.49,76.28,76.48,50385.0,70.1895,70.2722,70.0793,70.263,50385.0
2018-07-19 09:50:00,76.47,76.52,76.41,76.46,77278.0,70.2538,70.2997,70.1987,70.2446,77278.0
2018-07-19 09:55:00,76.47,76.54,76.38,76.46,40763.0,70.2538,70.3181,70.1711,70.2446,40763.0
2018-07-19 10:00:00,76.47,76.66,76.45,76.63,101089.0,70.2538,70.4284,70.2354,70.4008,101089.0
2018-07-19 10:05:00,76.64,76.8,76.63,76.79,43278.0,70.41,70.557,70.4008,70.5478,43278.0
2018-07-19 10:10:00,76.8,76.85,76.77,76.83,38014.0,70.557,70.6029,70.5294,70.5845,38014.0
2018-07-19 10:15:00,76.83,76.85,76.77,76.79,42397.0,70.5845,70.6029,70.5294,70.5478,42397.0
2018-07-19 10:20:00,76.8,76.89,76.72,76.78,47334.0,70.557,70.6397,70.4835,70.5386,47334.0
2018-07-19 10:25:00,76.79,76.84,76.72,76.82,56642.0,70.5478,70.5937,70.4835,70.5754,56642.0
2018-07-19 10:30:00,76.83,76.87,76.72,76.73,53060.0,70.5845,70.6213,70.4835,70.4927,53060.0
2018-07-19 10:35:00,76.73,76.83,76.69,76.83,41997.0,70.4927,70.5845,70.4559,70.5845,41997.0
2018-07-19 10:40:00,76.84,76.9,76.8,76.89,51099.0,70.5937,70.6489,70.557,70.6397,51099.0
2018-07-19 10:45:00,76.88,76.94,76.82,76.94,52270.0,70.6305,70.6856,70.5754,70.6856,52270.0
2018-07-19 10:50:00,76.94,77.0,76.88,76.91,53582.0,70.6856,70.7407,70.6305,70.658,53582.0
2018-07-19 10:55:00,76.9,76.93,76.82,76.88,38600.0,70.6489,70.6764,70.5754,70.6305,38600.0
2018-07-19 11:00:00,76.89,76.91,76.83,76.83,32711.0,70.6397,70.658,70.5845,70.5845,32711.0
2018-07-19 11:05:00,76.82,76.94,76.8,76.89,55014.0,70.5754,70.6856,70.557,70.6397,55014.0
2018-07-19 11:10:00,76.88,76.88,76.8,76.86,40558.0,70.6305,70.6305,70.557,70.6121,40558.0
2018-07-19 11:15:00,76.87,76.92,76.82,76.92,58598.0,70.6213,70.6672,70.5754,70.6672,58598.0
2018-07-19 11:20:00,76.92,76.96,76.89,76.9,77673.0,70.6672,70.704,70.6397,70.6489,77673.0
2018-07-19 11:25:00,76.9,76.94,76.82,76.83,30633.0,70.6489,70.6856,70.5754,70.5845,30633.0
2018-07-19 11:30:00,76.83,76.94,76.82,76.89,34136.0,70.5845,70.6856,70.5754,70.6397,34136.0
2018-07-19 11:35:00,76.89,76.98,76.85,76.97,80098.0,70.6397,70.7224,70.6029,70.7132,80098.0
2018-07-19 11:40:00,76.97,76.97,76.86,76.87,24827.0,70.7132,70.7132,70.6121,70.6213,24827.0
2018-07-19 11:45:00,76.87,76.94,76.85,76.94,29319.0,70.6213,70.6856,70.6029,70.6856,29319.0
2018-07-19 11:50:00,76.94,76.98,76.83,76.85,28870.0,70.6856,70.7224,70.5845,70.6029,28870.0
2018-07-19 11:55:00,76.85,76.96,76.81,76.96,43331.0,70.6029,70.704,70.5662,70.704,43331.0
2018-07-19 12:00:00,76.97,77.0,76.88,76.94,26096.0,70.7132,70.7407,70.6305,70.6856,26096.0
2018-07-19 12:05:00,76.94,76.97,76.9,76.94,20400.0,70.6856,70.7132,70.6489,70.6856,20400.0
2018-07-19 12:10:00,76.94,76.95,76.88,76.89,27655.0,70.6856,70.6948,70.6305,70.6397,27655.0
2018-07-19 12:15:00,76.89,76.96,76.88,76.89,33724.0,70.6397,70.704,70.6305,70.6397,33724.0
2018-07-19 12:20:00,76.89,76.92,76.85,76.86,29518.0,70.6397,70.6672,70.6029,70.6121,29518.0
2018-07-19 12:25:00,76.86,76.9,76.84,76.9,18663.0,70.6121,70.6489,70.5937,70.6489,18663.0
2018-07-19 12:30:00,76.9,76.92,76.85,76.91,32407.0,70.6489,70.6672,70.6029,70.658,32407.0
2018-07-19 12:35:00,76.91,76.92,76.87,76.92,21107.0,70.658,70.6672,70.6213,70.6672,21107.0
2018-07-19 12:40:00,76.92,76.92,76.83,76.87,30693.0,70.6672,70.6672,70.5845,70.6213,30693.0
2018-07-19 12:45:00,76.87,76.93,76.83,76.92,33725.0,70.6213,70.6764,70.5845,70.6672,33725.0
2018-07-19 12:50:00,76.92,76.96,76.91,76.96,27106.0,70.6672,70.704,70.658,70.704,27106.0
2018-07-19 12:55:00,76.96,76.99,76.94,76.98,21406.0,70.704,70.7315,70.6856,70.7224,21406.0
2018-07-19 13:00:00,76.98,77.0,76.8,76.86,87039.0,70.7224,70.7407,70.557,70.6121,87039.0
2018-07-19 13:05:00,76.86,76.89,76.8,76.83,26111.0,70.6121,70.6397,70.557,70.5845,26111.0
2018-07-19 13:10:00,76.81,76.84,76.76,76.77,15531.0,70.5662,70.5937,70.5202,70.5294,15531.0
2018-07-19 13:15:00,76.78,76.83,76.77,76.8,13243.0,70.5386,70.5845,70.5294,70.557,13243.0
2018-07-19 13:20:00,76.81,76.87,76.79,76.87,14991.0,70.5662,70.6213,70.5478,70.6213,14991.0
2018-07-19 13:25:00,76.86,76.93,76.84,76.93,28900.0,70.6121,70.6764,70.5937,70.6764,28900.0
2018-07-19 13:30:00,76.92,76.93,76.89,76.91,22323.0,70.6672,70.6764,70.6397,70.658,22323.0
2018-07-19 13:35:00,76.92,76.98,76.91,76.95,26736.0,70.6672,70.7224,70.658,70.6948,26736.0
2018-07-19 13:40:00,76.95,76.98,76.91,76.92,51924.0,70.6948,70.7224,70.658,70.6672,51924.0
2018-07-19 13:45:00,76.92,76.97,76.9,76.95,40819.0,70.6672,70.7132,70.6489,70.6948,40819.0
2018-07-19 13:50:00,76.94,77.01,76.91,77.01,40110.0,70.6856,70.7499,70.658,70.7499,40110.0
2018-07-19 13:55:00,77.0,77.03,76.97,77.01,14928.0,70.7407,70.7683,70.7132,70.7499,14928.0
2018-07-19 14:00:00,77.01,77.08,77.0,77.07,27576.0,70.7499,70.8142,70.7407,70.805,27576.0
2018-07-19 14:05:00,77.07,77.14,77.05,77.13,96823.0,70.805,70.8693,70.7867,70.8602,96823.0
2018-07-19 14:10:00,77.14,77.16,77.07,77.13,47400.0,70.8693,70.8877,70.805,70.8602,47400.0
2018-07-19 14:15:00,77.13,77.13,77.07,77.1,20896.0,70.8602,70.8602,70.805,70.8326,20896.0
2018-07-19 14:20:00,77.11,77.11,77.03,77.05,27109.0,70.8418,70.8418,70.7683,70.7867,27109.0
2018-07-19 14:25:00,77.05,77.09,77.03,77.06,25599.0,70.7867,70.8234,70.7683,70.7959,25599.0
2018-07-19 14:30:00,77.07,77.07,77.02,77.05,17794.0,70.805,70.805,70.7591,70.7867,17794.0
2018-07-19 14:35:00,77.05,77.07,77.02,77.06,19967.0,70.7867,70.805,70.7591,70.7959,19967.0
2018-07-19 14:40:00,77.07,77.1,77.06,77.07,24410.0,70.805,70.8326,70.7959,70.805,24410.0
2018-07-19 14:45:00,77.06,77.08,77.01,77.01,27393.0,70.7959,70.8142,70.7499,70.7499,27393.0
2018-07-19 14:50:00,77.01,77.01,76.97,76.98,30261.0,70.7499,70.7499,70.7132,70.7224,30261.0
2018-07-19 14:55:00,76.98,77.03,76.97,77.03,23107.0,70.7224,70.7683,70.7132,70.7683,23107.0
2018-07-19 15:00:00,77.04,77.04,76.98,76.98,40629.0,70.7775,70.7775,70.7224,70.7224,40629.0
2018-07-19 15:05:00,76.98,76.98,76.88,76.93,81061.0,70.7224,70.7224,70.6305,70.6764,81061.0
2018-07-19 15:10:00,76.93,76.93,76.8,76.82,106070.0,70.6764,70.6764,70.557,70.5754,106070.0
2018-07-19 15:15:00,76.81,76.88,76.8,76.85,69173.0,70.5662,70.6305,70.557,70.6029,69173.0
2018-07-19 15:20:00,76.86,76.92,76.85,76.91,34696.0,70.6121,70.6672,70.6029,70.658,34696.0
2018-07-19 15:25:00,76.92,76.96,76.9,76.9,43569.0,70.6672,70.704,70.6489,70.6489,43569.0
2018-07-19 15:30:00,76.91,76.97,76.89,76.95,93589.0,70.658,70.7132,70.6397,70.6948,93589.0
2018-07-19 15:35:00,76.94,76.96,76.89,76.94,81870.0,70.6856,70.704,70.6397,70.6856,81870.0
2018-07-19 15:40:00,76.93,76.98,76.89,76.95,71813.0,70.6764,70.7224,70.6397,70.6948,71813.0
2018-07-19 15:45:00,76.95,76.96,76.89,76.95,101553.0,70.6948,70.704,70.6397,70.6948,101553.0
2018-07-19 15:50:00,76.95,76.97,76.91,76.97,110684.0,70.6948,70.7132,70.658,70.7132,110684.0
2018-07-19 15:55:00,76.96,76.99,76.95,76.95,250385.0,70.704,70.7315,70.6948,70.6948,250385.0
2018-07-20 09:30:00,76.31,76.83,76.16,76.69,452211.0,70.1068,70.5845,69.969,70.4559,452211.0
2018-07-20 09:35:00,76.68,76.87,76.62,76.71,86696.0,70.4467,70.6213,70.3916,70.4743,86696.0
2018-07-20 09:40:00,76.71,76.87,76.67,76.76,101294.0,70.4743,70.6213,70.4376,70.5202,101294.0
2018-07-20 09:45:00,76.78,76.8,76.59,76.67,87338.0,70.5386,70.557,70.3641,70.4376,87338.0
2018-07-20 09:50:00,76.67,76.75,76.6,76.75,55428.0,70.4376,70.5111,70.3732,70.5111,55428.0
2018-07-20 09:55:00,76.79,76.97,76.71,76.97,45484.0,70.5478,70.7132,70.4743,70.7132,45484.0
2018-07-20 10:00:00,76.96,76.98,76.79,76.83,79737.0,70.704,70.7224,70.5478,70.5845,79737.0
2018-07-20 10:05:00,76.84,76.9,76.78,76.88,50473.0,70.5937,70.6489,70.5386,70.6305,50473.0
2018-07-20 10:10:00,76.89,77.0,76.85,76.98,68409.0,70.6397,70.7407,70.6029,70.7224,68409.0
2018-07-20 10:15:00,76.98,77.0,76.89,76.93,102572.0,70.7224,70.7407,70.6397,70.6764,102572.0
2018-07-20 10:20:00,76.92,76.94,76.84,76.87,51143.0,70.6672,70.6856,70.5937,70.6213,51143.0
2018-07-20 10:25:00,76.88,76.91,76.76,76.91,56080.0,70.6305,70.658,70.5202,70.658,56080.0
2018-07-20 10:30:00,76.91,76.91,76.74,76.8,58594.0,70.658,70.658,70.5019,70.557,58594.0
2018-07-20 10:35:00,76.81,76.86,76.75,76.76,64912.0,70.5662,70.6121,70.5111,70.5202,64912.0
2018-07-20 10:40:00,76.75,76.78,76.67,76.73,46452.0,70.5111,70.5386,70.4376,70.4927,46452.0
2018-07-20 10:45:00,76.73,76.78,76.72,76.73,37472.0,70.4927,70.5386,70.4835,70.4927,37472.0
2018-07-20 10:50:00,76.73,76.77,76.65,76.66,33300.0,70.4927,70.5294,70.4192,70.4284,33300.0
2018-07-20 10:55:00,76.66,76.7,76.64,76.67,54409.0,70.4284,70.4651,70.41,70.4376,54409.0
2018-07-20 11:00:00,76.67,76.74,76.65,76.73,44275.0,70.4376,70.5019,70.4192,70.4927,44275.0
2018-07-20 11:05:00,76.73,76.76,76.65,76.73,50092.0,70.4927,70.5202,70.4192,70.4927,50092.0
2018-07-20 11:10:00,76.73,76.83,76.73,76.82,26984.0,70.4927,70.5845,70.4927,70.5754,26984.0
2018-07-20 11:15:00,76.83,76.87,76.81,76.87,37663.0,70.5845,70.6213,70.5662,70.6213,37663.0
2018-07-20 11:20:00,76.87,76.88,76.76,76.8,85609.0,70.6213,70.6305,70.5202,70.557,85609.0
2018-07-20 11:25:00,76.8,76.82,76.7,76.7,46689.0,70.557,70.5754,70.4651,70.4651,46689.0
2018-07-20 11:30:00,76.7,76.77,76.68,76.72,36186.0,70.4651,70.5294,70.4467,70.4835,36186.0
2018-07-20 11:35:00,76.71,76.72,76.63,76.66,36341.0,70.4743,70.4835,70.4008,70.4284,36341.0
2018-07-20 11:40:00,76.66,76.76,76.65,76.72,25899.0,70.4284,70.5202,70.4192,70.4835,25899.0
2018-07-20 11:45:00,76.72,76.75,76.69,76.74,38788.0,70.4835,70.5111,70.4559,70.5019,38788.0
2018-07-20 11:50:00,76.74,76.74,76.69,76.71,34338.0,70.5019,70.5019,70.4559,70.4743,34338.0
2018-07-20 11:55:00,76.7,76.75,76.68,76.73,28304.0,70.4651,70.5111,70.4467,70.4927,28304.0
2018-07-20 12:00:00,76.72,76.76,76.71,76.75,11147.0,70.4835,70.5202,70.4743,70.5111,11147.0
2018-07-20 12:05:00,76.75,76.75,76.69,76.75,26497.0,70.5111,70.5111,70.4559,70.5111,26497.0
2018-07-20 12:10:00,76.76,76.8,76.71,76.73,38169.0,70.5202,70.557,70.4743,70.4927,38169.0
2018-07-20 12:15:00,76.73,76.77,76.73,76.77,14830.0,70.4927,70.5294,70.4927,70.5294,14830.0
2018-07-20 12:20:00,76.78,76.83,76.78,76.81,20733.0,70.5386,70.5845,70.5386,70.5662,20733.0
2018-07-20 12:25:00,76.81,76.87,76.8,76.84,25940.0,70.5662,70.6213,70.557,70.5937,25940.0
2018-07-20 12:30:00,76.84,76.87,76.81,76.81,21472.0,70.5937,70.6213,70.5662,70.5662,21472.0
2018-07-20 12:35:00,76.81,76.92,76.81,76.91,26304.0,70.5662,70.6672,70.5662,70.658,26304.0
2018-07-20 12:40:00,76.91,76.93,76.9,76.9,25438.0,70.658,70.6764,70.6489,70.6489,25438.0
2018-07-20 12:45:00,76.91,76.94,76.88,76.93,34408.0,70.658,70.6856,70.6305,70.6764,34408.0
2018-07-20 12:50:00,76.93,76.95,76.87,76.9,38627.0,70.6764,70.6948,70.6213,70.6489,38627.0
2018-07-20 12:55:00,76.9,76.93,76.88,76.9,23491.0,70.6489,70.6764,70.6305,70.6489,23491.0
2018-07-20 13:00:00,76.91,76.96,76.9,76.95,74520.0,70.658,70.704,70.6489,70.6948,74520.0
2018-07-20 13:05:00,76.94,76.95,76.89,76.93,44379.0,70.6856,70.6948,70.6397,70.6764,44379.0
2018-07-20 13:10:00,76.92,76.94,76.9,76.92,24310.0,70.6672,70.6856,70.6489,70.6672,24310.0
2018-07-20 13:15:00,76.92,76.92,76.86,76.88,27781.0,70.6672,70.6672,70.6121,70.6305,27781.0
2018-07-20 13:20:00,76.89,76.89,76.81,76.82,27437.0,70.6397,70.6397,70.5662,70.5754,27437.0
2018-07-20 13:25:00,76.81,76.82,76.71,76.75,68552.0,70.5662,70.5754,70.4743,70.5111,68552.0
2018-07-20 13:30:00,76.74,76.8,76.73,76.79,23468.0,70.5019,70.557,70.4927,70.5478,23468.0
2018-07-20 13:35:00,76.8,76.8,76.78,76.78,24108.0,70.557,70.557,70.5386,70.5386,24108.0
2018-07-20 13:40:00,76.79,76.81,76.78,76.78,18895.0,70.5478,70.5662,70.5386,70.5386,18895.0
2018-07-20 13:45:00,76.78,76.79,76.71,76.76,34022.0,70.5386,70.5478,70.4743,70.5202,34022.0
2018-07-20 13:50:00,76.76,76.8,76.74,76.75,29071.0,70.5202,70.557,70.5019,70.5111,29071.0
2018-07-20 13:55:00,76.75,76.79,76.74,76.77,25458.0,70.5111,70.5478,70.5019,70.5294,25458.0
2018-07-20 14:00:00,76.76,76.82,76.74,76.81,21559.0,70.5202,70.5754,70.5019,70.5662,21559.0
2018-07-20 14:05:00,76.81,76.87,76.81,76.86,20788.0,70.5662,70.6213,70.5662,70.6121,20788.0
2018-07-20 14:10:00,76.86,76.87,76.83,76.84,43013.0,70.6121,70.6213,70.5845,70.5937,43013.0
2018-07-20 14:15:00,76.84,76.87,76.81,76.81,25188.0,70.5937,70.6213,70.5662,70.5662,25188.0
2018-07-20 14:20:00,76.81,76.83,76.79,76.81,24056.0,70.5662,70.5845,70.5478,70.5662,24056.0
2018-07-20 14:25:00,76.8,76.86,76.79,76.86,37109.0,70.557,70.6121,70.5478,70.6121,37109.0
2018-07-20 14:30:00,76.86,76.88,76.82,76.82,43824.0,70.6121,70.6305,70.5754,70.5754,43824.0
2018-07-20 14:35:00,76.83,76.86,76.81,76.84,34331.0,70.5845,70.6121,70.5662,70.5937,34331.0
2018-07-20 14:40:00,76.84,76.88,76.83,76.87,19315.0,70.5937,70.6305,70.5845,70.6213,19315.0
2018-07-20 14:45:00,76.87,76.96,76.87,76.95,23597.0,70.6213,70.704,70.6213,70.6948,23597.0
2018-07-20 14:50:00,76.95,77.0,76.94,76.99,35330.0,70.6948,70.7407,70.6856,70.7315,35330.0
2018-07-20 14:55:00,76.98,76.99,76.95,76.95,31361.0,70.7224,70.7315,70.6948,70.6948,31361.0
2018-07-20 15:00:00,76.96,76.97,76.94,76.95,30586.0,70.704,70.7132,70.6856,70.6948,30586.0
2018-07-20 15:05:00,76.95,76.95,76.89,76.91,56620.0,70.6948,70.6948,70.6397,70.658,56620.0
2018-07-20 15:10:00,76.91,77.01,76.89,77.0,83014.0,70.658,70.7499,70.6397,70.7407,83014.0
2018-07-20 15:15:00,77.0,77.05,76.97,77.05,48961.0,70.7407,70.7867,70.7132,70.7867,48961.0
2018-07-20 15:20:00,77.05,77.08,77.03,77.05,42047.0,70.7867,70.8142,70.7683,70.7867,42047.0
2018-07-20 15:25:00,77.06,77.06,77.01,77.02,31447.0,70.7959,70.7959,70.7499,70.7591,31447.0
2018-07-20 15:30:00,77.03,77.03,76.97,77.0,58030.0,70.7683,70.7683,70.7132,70.7407,58030.0
2018-07-20 15:35:00,77.0,77.01,76.96,77.0,62298.0,70.7407,70.7499,70.704,70.7407,62298.0
2018-07-20 15:40:00,77.0,77.02,76.98,76.98,64077.0,70.7407,70.7591,70.7224,70.7224,64077.0
2018-07-20 15:45:00,76.98,77.01,76.94,77.0,78062.0,70.7224,70.7499,70.6856,70.7407,78062.0
2018-07-20 15:50:00,76.99,77.0,76.9,76.92,123578.0,70.7315,70.7407,70.6489,70.6672,123578.0
2018-07-20 15:55:00,76.92,76.99,76.91,76.95,273955.0,70.6672,70.7315,70.658,70.6948,273955.0
2018-07-23 09:30:00,76.71,76.95,76.33,76.54,237836.0,70.4743,70.6948,70.1252,70.3181,237836.0
2018-07-23 09:35:00,76.54,76.57,76.47,76.49,86787.0,70.3181,70.3457,70.2538,70.2722,86787.0
2018-07-23 09:40:00,76.49,76.68,76.42,76.68,57944.0,70.2722,70.4467,70.2079,70.4467,57944.0
2018-07-23 09:45:00,76.67,76.69,76.58,76.59,46695.0,70.4376,70.4559,70.3549,70.3641,46695.0
2018-07-23 09:50:00,76.6,76.82,76.58,76.71,47591.0,70.3732,70.5754,70.3549,70.4743,47591.0
2018-07-23 09:55:00,76.71,76.75,76.66,76.7,43605.0,70.4743,70.5111,70.4284,70.4651,43605.0
2018-07-23 10:00:00,76.69,76.73,76.57,76.61,46479.0,70.4559,70.4927,70.3457,70.3824,46479.0
2018-07-23 10:05:00,76.61,76.65,76.51,76.63,44921.0,70.3824,70.4192,70.2906,70.4008,44921.0
2018-07-23 10:10:00,76.64,76.67,76.59,76.65,41139.0,70.41,70.4376,70.3641,70.4192,41139.0
2018-07-23 10:15:00,76.65,76.66,76.59,76.59,46413.0,70.4192,70.4284,70.3641,70.3641,46413.0
2018-07-23 10:20:00,76.58,76.62,76.52,76.62,42339.0,70.3549,70.3916,70.2997,70.3916,42339.0
2018-07-23 10:25:00,76.63,76.65,76.45,76.52,36887.0,70.4008,70.4192,70.2354,70.2997,36887.0
2018-07-23 10:30:00,76.52,76.52,76.39,76.41,42729.0,70.2997,70.2997,70.1803,70.1987,42729.0
2018-07-23 10:35:00,76.41,76.42,76.34,76.37,50865.0,70.1987,70.2079,70.1344,70.1619,50865.0
2018-07-23 10:40:00,76.37,76.4,76.25,76.27,48535.0,70.1619,70.1895,70.0517,70.0701,48535.0
2018-07-23 10:45:00,76.27,76.29,76.21,76.22,37516.0,70.0701,70.0884,70.0149,70.0241,37516.0
2018-07-23 10:50:00,76.21,76.38,76.21,76.36,54591.0,70.0149,70.1711,70.0149,70.1528,54591.0
2018-07-23 10:55:00,76.37,76.37,76.25,76.26,35857.0,70.1619,70.1619,70.0517,70.0609,35857.0
2018-07-23 11:00:00,76.27,76.37,76.26,76.28,58183.0,70.0701,70.1619,70.0609,70.0793,58183.0
2018-07-23 11:05:00,76.27,76.29,76.21,76.23,28014.0,70.0701,70.0884,70.0149,70.0333,28014.0
2018-07-23 11:10:00,76.24,76.31,76.23,76.27,38476.0,70.0425,70.1068,70.0333,70.0701,38476.0
2018-07-23 11:15:00,76.27,76.3,76.23,76.23,26526.0,70.0701,70.0976,70.0333,70.0333,26526.0
2018-07-23 11:20:00,76.23,76.24,76.13,76.22,50319.0,70.0333,70.0425,69.9415,70.0241,50319.0
2018-07-23 11:25:00,76.22,76.25,76.21,76.24,32165.0,70.0241,70.0517,70.0149,70.0425,32165.0
2018-07-23 11:30:00,76.23,76.34,76.21,76.29,62431.0,70.0333,70.1344,70.0149,70.0884,62431.0
2018-07-23 11:35:00,76.28,76.28,76.22,76.23,19540.0,70.0793,70.0793,70.0241,70.0333,19540.0
2018-07-23 11:40:00,76.24,76.32,76.23,76.31,38597.0,70.0425,70.116,70.0333,70.1068,38597.0
2018-07-23 11:45:00,76.32,76.47,76.32,76.47,51724.0,70.116,70.2538,70.116,70.2538,51724.0
2018-07-23 11:50:00,76.47,76.54,76.46,76.54,66077.0,70.2538,70.3181,70.2446,70.3181,66077.0
2018-07-23 11:55:00,76.54,76.57,76.49,76.5,55331.0,70.3181,70.3457,70.2722,70.2814,55331.0
2018-07-23 12:00:00,76.49,76.55,76.49,76.52,41063.0,70.2722,70.3273,70.2722,70.2997,41063.0
2018-07-23 12:05:00,76.53,76.53,76.43,76.48,35203.0,70.3089,70.3089,70.2171,70.263,35203.0
2018-07-23 12:10:00,76.49,76.52,76.47,76.49,20740.0,70.2722,70.2997,70.2538,70.2722,20740.0
2018-07-23 12:15:00,76.5,76.5,76.43,76.46,32774.0,70.2814,70.2814,70.2171,70.2446,32774.0
2018-07-23 12:20:00,76.45,76.49,76.44,76.48,18394.0,70.2354,70.2722,70.2263,70.263,18394.0
2018-07-23 12:25:00,76.48,76.49,76.46,76.49,28427.0,70.263,70.2722,70.2446,70.2722,28427.0
2018-07-23 12:30:00,76.5,76.52,76.48,76.5,28572.0,70.2814,70.2997,70.263,70.2814,28572.0
2018-07-23 12:35:00,76.5,76.55,76.5,76.53,22163.0,70.2814,70.3273,70.2814,70.3089,22163.0
2018-07-23 12:40:00,76.53,76.64,76.53,76.62,37450.0,70.3089,70.41,70.3089,70.3916,37450.0
2018-07-23 12:45:00,76.62,76.66,76.61,76.61,25127.0,70.3916,70.4284,70.3824,70.3824,25127.0
2018-07-23 12:50:00,76.61,76.63,76.59,76.6,19179.0,70.3824,70.4008,70.3641,70.3732,19179.0
2018-07-23 12:55:00,76.61,76.65,76.6,76.64,19797.0,70.3824,70.4192,70.3732,70.41,19797.0
2018-07-23 13:00:00,76.64,76.71,76.64,76.7,32235.0,70.41,70.4743,70.41,70.4651,32235.0
2018-07-23 13:05:00,76.7,76.73,76.69,76.7,28347.0,70.4651,70.4927,70.4559,70.4651,28347.0
2018-07-23 13:10:00,76.7,76.7,76.62,76.66,17703.0,70.4651,70.4651,70.3916,70.4284,17703.0
2018-07-23 13:15:00,76.66,76.69,76.64,76.68,27802.0,70.4284,70.4559,70.41,70.4467,27802.0
2018-07-23 13:20:00,76.68,76.7,76.61,76.62,26545.0,70.4467,70.4651,70.3824,70.3916,26545.0
2018-07-23 13:25:00,76.62,76.65,76.59,76.59,19989.0,70.3916,70.4192,70.3641,70.3641,19989.0
2018-07-23 13:30:00,76.6,76.63,76.6,76.62,19998.0,70.3732,70.4008,70.3732,70.3916,19998.0
2018-07-23 13:35:00,76.62,76.65,76.58,76.58,28997.0,70.3916,70.4192,70.3549,70.3549,28997.0
2018-07-23 13:40:00,76.59,76.65,76.58,76.65,22165.0,70.3641,70.4192,70.3549,70.4192,22165.0
2018-07-23 13:45:00,76.65,76.66,76.62,76.64,29820.0,70.4192,70.4284,70.3916,70.41,29820.0
2018-07-23 13:50:00,76.64,76.66,76.62,76.65,20739.0,70.41,70.4284,70.3916,70.4192,20739.0
2018-07-23 13:55:00,76.66,76.66,76.56,76.58,25451.0,70.4284,70.4284,70.3365,70.3549,25451.0
2018-07-23 14:00:00,76.58,76.63,76.55,76.62,44048.0,70.3549,70.4008,70.3273,70.3916,44048.0
2018-07-23 14:05:00,76.63,76.68,76.61,76.66,38071.0,70.4008,70.4467,70.3824,70.4284,38071.0
2018-07-23 14:10:00,76.67,76.68,76.59,76.62,50375.0,70.4376,70.4467,70.3641,70.3916,50375.0
2018-07-23 14:15:00,76.62,76.67,76.61,76.66,41721.0,70.3916,70.4376,70.3824,70.4284,41721.0
2018-07-23 14:20:00,76.65,76.68,76.61,76.67,46958.0,70.4192,70.4467,70.3824,70.4376,46958.0
2018-07-23 14:25:00,76.68,76.7,76.64,76.68,31137.0,70.4467,70.4651,70.41,70.4467,31137.0
2018-07-23 14:30:00,76.68,76.71,76.67,76.69,43408.0,70.4467,70.4743,70.4376,70.4559,43408.0
2018-07-23 14:35:00,76.68,76.7,76.67,76.69,36346.0,70.4467,70.4651,70.4376,70.4559,36346.0
2018-07-23 14:40:00,76.69,76.71,76.61,76.7,32471.0,70.4559,70.4743,70.3824,70.4651,32471.0
2018-07-23 14:45:00,76.7,76.74,76.7,76.71,26864.0,70.4651,70.5019,70.4651,70.4743,26864.0
2018-07-23 14:50:00,76.72,76.75,76.71,76.74,25522.0,70.4835,70.5111,70.4743,70.5019,25522.0
2018-07-23 14:55:00,76.73,76.76,76.72,76.74,21078.0,70.4927,70.5202,70.4835,70.5019,21078.0
2018-07-23 15:00:00,76.74,76.76,76.67,76.69,41227.0,70.5019,70.5202,70.4376,70.4559,41227.0
2018-07-23 15:05:00,76.68,76.7,76.66,76.68,20759.0,70.4467,70.4651,70.4284,70.4467,20759.0
2018-07-23 15:10:00,76.68,76.7,76.67,76.68,26375.0,70.4467,70.4651,70.4376,70.4467,26375.0
2018-07-23 15:15:00,76.68,76.74,76.67,76.72,30513.0,70.4467,70.5019,70.4376,70.4835,30513.0
2018-07-23 15:20:00,76.7,76.74,76.7,76.71,25984.0,70.4651,70.5019,70.4651,70.4743,25984.0
2018-07-23 15:25:00,76.72,76.75,76.7,76.73,25490.0,70.4835,70.5111,70.4651,70.4927,25490.0
2018-07-23 15:30:00,76.72,76.73,76.67,76.67,29928.0,70.4835,70.4927,70.4376,70.4376,29928.0
2018-07-23 15:35:00,76.67,76.68,76.62,76.63,50002.0,70.4376,70.4467,70.3916,70.4008,50002.0
2018-07-23 15:40:00,76.63,76.68,76.62,76.65,30894.0,70.4008,70.4467,70.3916,70.4192,30894.0
2018-07-23 15:45:00,76.64,76.71,76.62,76.68,51173.0,70.41,70.4743,70.3916,70.4467,51173.0
2018-07-23 15:50:00,76.69,76.71,76.61,76.62,87199.0,70.4559,70.4743,70.3824,70.3916,87199.0
2018-07-23 15:55:00,76.62,76.63,76.56,76.6,176960.0,70.3916,70.4008,70.3365,70.3732,176960.0
2018-07-24 09:30:00,76.85,77.09,76.84,77.08,184765.0,70.6029,70.8234,70.5937,70.8142,184765.0
2018-07-24 09:35:00,77.06,77.09,76.92,76.96,90474.0,70.7959,70.8234,70.6672,70.704,90474.0
2018-07-24 09:40:00,76.95,76.97,76.88,76.9,31046.0,70.6948,70.7132,70.6305,70.6489,31046.0
2018-07-24 09:45:00,76.89,76.9,76.75,76.79,96891.0,70.6397,70.6489,70.5111,70.5478,96891.0
2018-07-24 09:50:00,76.79,76.82,76.61,76.71,70227.0,70.5478,70.5754,70.3824,70.4743,70227.0
2018-07-24 09:55:00,76.72,76.72,76.57,76.58,56996.0,70.4835,70.4835,70.3457,70.3549,56996.0
2018-07-24 10:00:00,76.57,76.63,76.51,76.53,53075.0,70.3457,70.4008,70.2906,70.3089,53075.0
2018-07-24 10:05:00,76.54,76.54,76.31,76.31,48266.0,70.3181,70.3181,70.1068,70.1068,48266.0
2018-07-24 10:10:00,76.31,76.32,76.2,76.23,32276.0,70.1068,70.116,70.0058,70.0333,32276.0
2018-07-24 10:15:00,76.23,76.42,76.22,76.4,71223.0,70.0333,70.2079,70.0241,70.1895,71223.0
2018-07-24 10:20:00,76.41,76.47,76.36,76.41,73477.0,70.1987,70.2538,70.1528,70.1987,73477.0
2018-07-24 10:25:00,76.42,76.51,76.36,76.36,46507.0,70.2079,70.2906,70.1528,70.1528,46507.0
2018-07-24 10:30:00,76.36,76.39,76.25,76.28,70915.0,70.1528,70.1803,70.0517,70.0793,70915.0
2018-07-24 10:35:00,76.28,76.29,76.17,76.19,54998.0,70.0793,70.0884,69.9782,69.9966,54998.0
2018-07-24 10:40:00,76.2,76.27,76.19,76.22,64847.0,70.0058,70.0701,69.9966,70.0241,64847.0
2018-07-24 10:45:00,76.22,76.25,76.2,76.2,57738.0,70.0241,70.0517,70.0058,70.0058,57738.0
2018-07-24 10:50:00,76.21,76.21,76.03,76.05,129201.0,70.0149,70.0149,69.8496,69.868,129201.0
2018-07-24 10:55:00,76.05,76.06,75.86,75.89,79877.0,69.868,69.8771,69.6934,69.721,79877.0
2018-07-24 11:00:00,75.89,75.93,75.66,75.75,67805.0,69.721,69.7577,69.5097,69.5923,67805.0
2018-07-24 11:05:00,75.75,75.77,75.57,75.68,116609.0,69.5923,69.6107,69.427,69.528,116609.0
2018-07-24 11:10:00,75.67,75.71,75.64,75.65,53489.0,69.5188,69.5556,69.4913,69.5005,53489.0
2018-07-24 11:15:00,75.64,75.66,75.5,75.52,68603.0,69.4913,69.5097,69.3627,69.381,68603.0
2018-07-24 11:20:00,75.52,75.67,75.51,75.67,88122.0,69.381,69.5188,69.3718,69.5188,88122.0
2018-07-24 11:25:00,75.67,75.8,75.63,75.75,65214.0,69.5188,69.6383,69.4821,69.5923,65214.0
2018-07-24 11:30:00,75.76,75.77,75.64,75.68,66861.0,69.6015,69.6107,69.4913,69.528,66861.0
2018-07-24 11:35:00,75.68,75.79,75.61,75.79,67329.0,69.528,69.6291,69.4637,69.6291,67329.0
2018-07-24 11:40:00,75.78,75.82,75.76,75.8,58134.0,69.6199,69.6566,69.6015,69.6383,58134.0
2018-07-24 11:45:00,75.79,75.81,75.69,75.78,67723.0,69.6291,69.6475,69.5372,69.6199,67723.0
2018-07-24 11:50:00,75.8,75.81,75.71,75.74,43465.0,69.6383,69.6475,69.5556,69.5832,43465.0
2018-07-24 11:55:00,75.74,75.85,75.73,75.84,50000.0,69.5832,69.6842,69.574,69.675,50000.0
2018-07-24 12:00:00,75.84,75.91,75.82,75.88,37757.0,69.675,69.7393,69.6566,69.7118,37757.0
2018-07-24 12:05:00,75.88,75.94,75.83,75.92,40150.0,69.7118,69.7669,69.6658,69.7485,40150.0
2018-07-24 12:10:00,75.92,76.09,75.92,76.05,186414.0,69.7485,69.9047,69.7485,69.868,186414.0
2018-07-24 12:15:00,76.05,76.1,76.02,76.07,28372.0,69.868,69.9139,69.8404,69.8863,28372.0
2018-07-24 12:20:00,76.06,76.13,76.03,76.13,40136.0,69.8771,69.9415,69.8496,69.9415,40136.0
2018-07-24 12:25:00,76.12,76.17,76.1,76.11,24851.0,69.9323,69.9782,69.9139,69.9231,24851.0
2018-07-24 12:30:00,76.11,76.14,76.07,76.12,39632.0,69.9231,69.9506,69.8863,69.9323,39632.0
2018-07-24 12:35:00,76.12,76.12,76.01,76.08,92345.0,69.9323,69.9323,69.8312,69.8955,92345.0
2018-07-24 12:40:00,76.07,76.08,75.95,75.97,77648.0,69.8863,69.8955,69.7761,69.7945,77648.0
2018-07-24 12:45:00,75.96,76.0,75.91,75.92,31104.0,69.7853,69.822,69.7393,69.7485,31104.0
2018-07-24 12:50:00,75.92,75.92,75.84,75.89,27317.0,69.7485,69.7485,69.675,69.721,27317.0
2018-07-24 12:55:00,75.9,75.97,75.89,75.97,32014.0,69.7301,69.7945,69.721,69.7945,32014.0
2018-07-24 13:00:00,75.96,76.02,75.94,76.0,41198.0,69.7853,69.8404,69.7669,69.822,41198.0
2018-07-24 13:05:00,76.0,76.04,75.98,76.03,16477.0,69.822,69.8588,69.8036,69.8496,16477.0
2018-07-24 13:10:00,76.02,76.02,75.99,76.01,24978.0,69.8404,69.8404,69.8128,69.8312,24978.0
2018-07-24 13:15:00,76.01,76.04,75.98,75.99,41256.0,69.8312,69.8588,69.8036,69.8128,41256.0
2018-07-24 13:20:00,76.0,76.04,75.97,76.0,32985.0,69.822,69.8588,69.7945,69.822,32985.0
2018-07-24 13:25:00,76.0,76.0,75.94,75.95,55667.0,69.822,69.822,69.7669,69.7761,55667.0
2018-07-24 13:30:00,75.95,75.97,75.8,75.83,74285.0,69.7761,69.7945,69.6383,69.6658,74285.0
2018-07-24 13:35:00,75.82,75.84,75.77,75.8,28384.0,69.6566,69.675,69.6107,69.6383,28384.0
2018-07-24 13:40:00,75.79,75.86,75.77,75.86,19388.0,69.6291,69.6934,69.6107,69.6934,19388.0
2018-07-24 13:45:00,75.85,75.93,75.8,75.92,51150.0,69.6842,69.7577,69.6383,69.7485,51150.0
2018-07-24 13:50:00,75.91,75.92,75.85,75.89,26122.0,69.7393,69.7485,69.6842,69.721,26122.0
2018-07-24 13:55:00,75.88,75.94,75.86,75.88,23436.0,69.7118,69.7669,69.6934,69.7118,23436.0
2018-07-24 14:00:00,75.87,75.9,75.84,75.84,29232.0,69.7026,69.7301,69.675,69.675,29232.0
2018-07-24 14:05:00,75.83,75.84,75.72,75.73,59759.0,69.6658,69.675,69.5648,69.574,59759.0
2018-07-24 14:10:00,75.73,75.74,75.67,75.67,84039.0,69.574,69.5832,69.5188,69.5188,84039.0
2018-07-24 14:15:00,75.67,75.69,75.65,75.67,36953.0,69.5188,69.5372,69.5005,69.5188,36953.0
2018-07-24 14:20:00,75.67,75.74,75.66,75.72,38744.0,69.5188,69.5832,69.5097,69.5648,38744.0
2018-07-24 14:25:00,75.73,75.78,75.72,75.73,45573.0,69.574,69.6199,69.5648,69.574,45573.0
2018-07-24 14:30:00,75.73,75.74,75.58,75.61,109244.0,69.574,69.5832,69.4362,69.4637,109244.0
2018-07-24 14:35:00,75.6,75.6,75.44,75.45,86473.0,69.4545,69.4545,69.3075,69.3167,86473.0
2018-07-24 14:40:00,75.45,75.55,75.44,75.49,55625.0,69.3167,69.4086,69.3075,69.3535,55625.0
2018-07-24 14:45:00,75.49,75.56,75.48,75.53,42894.0,69.3535,69.4178,69.3443,69.3902,42894.0
2018-07-24 14:50:00,75.52,75.53,75.43,75.45,37875.0,69.381,69.3902,69.2984,69.3167,37875.0
2018-07-24 14:55:00,75.45,75.53,75.44,75.5,44179.0,69.3167,69.3902,69.3075,69.3627,44179.0
2018-07-24 15:00:00,75.5,75.56,75.47,75.55,52990.0,69.3627,69.4178,69.3351,69.4086,52990.0
2018-07-24 15:05:00,75.56,75.66,75.55,75.65,47479.0,69.4178,69.5097,69.4086,69.5005,47479.0
2018-07-24 15:10:00,75.65,75.66,75.59,75.62,49099.0,69.5005,69.5097,69.4453,69.4729,49099.0
2018-07-24 15:15:00,75.62,75.63,75.58,75.62,38469.0,69.4729,69.4821,69.4362,69.4729,38469.0
2018-07-24 15:20:00,75.62,75.64,75.56,75.56,41185.0,69.4729,69.4913,69.4178,69.4178,41185.0
2018-07-24 15:25:00,75.56,75.58,75.52,75.53,53206.0,69.4178,69.4362,69.381,69.3902,53206.0
2018-07-24 15:30:00,75.53,75.6,75.52,75.55,78110.0,69.3902,69.4545,69.381,69.4086,78110.0
2018-07-24 15:35:00,75.55,75.61,75.51,75.58,95522.0,69.4086,69.4637,69.3718,69.4362,95522.0
2018-07-24 15:40:00,75.58,75.63,75.56,75.62,148618.0,69.4362,69.4821,69.4178,69.4729,148618.0
2018-07-24 15:45:00,75.63,75.63,75.49,75.59,144070.0,69.4821,69.4821,69.3535,69.4453,144070.0
2018-07-24 15:50:00,75.58,75.63,75.52,75.56,161495.0,69.4362,69.4821,69.381,69.4178,161495.0
2018-07-24 15:55:00,75.56,75.58,75.45,75.53,367976.0,69.4178,69.4362,69.3167,69.3902,367976.0
2018-07-25 09:30:00,75.24,75.28,75.06,75.27,113730.0,69.1238,69.1605,68.9584,69.1514,113730.0
2018-07-25 09:35:00,75.28,75.55,75.24,75.54,45113.0,69.1605,69.4086,69.1238,69.3994,45113.0
2018-07-25 09:40:00,75.54,75.7,75.51,75.67,53336.0,69.3994,69.5464,69.3718,69.5188,53336.0
2018-07-25 09:45:00,75.69,75.82,75.69,75.78,33889.0,69.5372,69.6566,69.5372,69.6199,33889.0
2018-07-25 09:50:00,75.79,75.92,75.66,75.87,64463.0,69.6291,69.7485,69.5097,69.7026,64463.0
2018-07-25 09:55:00,75.88,75.94,75.76,75.94,45478.0,69.7118,69.7669,69.6015,69.7669,45478.0
2018-07-25 10:00:00,75.95,76.0,75.79,75.88,47631.0,69.7761,69.822,69.6291,69.7118,47631.0
2018-07-25 10:05:00,75.88,75.99,75.88,75.96,38880.0,69.7118,69.8128,69.7118,69.7853,38880.0
2018-07-25 10:10:00,75.96,76.04,75.94,75.97,62397.0,69.7853,69.8588,69.7669,69.7945,62397.0
2018-07-25 10:15:00,75.97,76.03,75.88,76.03,38462.0,69.7945,69.8496,69.7118,69.8496,38462.0
2018-07-25 10:20:00,76.02,76.07,75.94,75.98,38097.0,69.8404,69.8863,69.7669,69.8036,38097.0
2018-07-25 10:25:00,75.98,76.09,75.89,76.06,31902.0,69.8036,69.9047,69.721,69.8771,31902.0
2018-07-25 10:30:00,76.06,76.16,76.0,76.16,31954.0,69.8771,69.969,69.822,69.969,31954.0
2018-07-25 10:35:00,76.17,76.22,76.09,76.19,96809.0,69.9782,70.0241,69.9047,69.9966,96809.0
2018-07-25 10:40:00,76.19,76.23,76.07,76.17,63694.0,69.9966,70.0333,69.8863,69.9782,63694.0
2018-07-25 10:45:00,76.18,76.32,76.17,76.25,44622.0,69.9874,70.116,69.9782,70.0517,44622.0
2018-07-25 10:50:00,76.25,76.51,76.25,76.5,63772.0,70.0517,70.2906,70.0517,70.2814,63772.0
2018-07-25 10:55:00,76.49,76.49,76.37,76.39,55361.0,70.2722,70.2722,70.1619,70.1803,55361.0
2018-07-25 11:00:00,76.39,76.42,76.29,76.34,44814.0,70.1803,70.2079,70.0884,70.1344,44814.0
2018-07-25 11:05:00,76.34,76.39,76.25,76.36,46129.0,70.1344,70.1803,70.0517,70.1528,46129.0
2018-07-25 11:10:00,76.37,76.45,76.34,76.4,41468.0,70.1619,70.2354,70.1344,70.1895,41468.0
2018-07-25 11:15:00,76.39,76.52,76.39,76.45,48747.0,70.1803,70.2997,70.1803,70.2354,48747.0
2018-07-25 11:20:00,76.45,76.5,76.42,76.5,37266.0,70.2354,70.2814,70.2079,70.2814,37266.0
2018-07-25 11:25:00,76.49,76.59,76.45,76.52,53504.0,70.2722,70.3641,70.2354,70.2997,53504.0
2018-07-25 11:30:00,76.52,76.6,76.52,76.53,43402.0,70.2997,70.3732,70.2997,70.3089,43402.0
2018-07-25 11:35:00,76.53,76.62,76.51,76.62,68314.0,70.3089,70.3916,70.2906,70.3916,68314.0
2018-07-25 11:40:00,76.62,76.64,76.51,76.64,58824.0,70.3916,70.41,70.2906,70.41,58824.0
2018-07-25 11:45:00,76.64,76.65,76.58,76.61,51716.0,70.41,70.4192,70.3549,70.3824,51716.0
2018-07-25 11:50:00,76.62,76.68,76.58,76.65,86965.0,70.3916,70.4467,70.3549,70.4192,86965.0
2018-07-25 11:55:00,76.65,76.74,76.58,76.62,62089.0,70.4192,70.5019,70.3549,70.3916,62089.0
2018-07-25 12:00:00,76.62,76.64,76.56,76.57,43347.0,70.3916,70.41,70.3365,70.3457,43347.0
2018-07-25 12:05:00,76.56,76.62,76.54,76.57,34937.0,70.3365,70.3916,70.3181,70.3457,34937.0
2018-07-25 12:10:00,76.57,76.65,76.55,76.56,54645.0,70.3457,70.4192,70.3273,70.3365,54645.0
2018-07-25 12:15:00,76.56,76.65,76.56,76.65,42234.0,70.3365,70.4192,70.3365,70.4192,42234.0
2018-07-25 12:20:00,76.64,76.73,76.64,76.73,40415.0,70.41,70.4927,70.41,70.4927,40415.0
2018-07-25 12:25:00,76.73,76.76,76.69,76.75,45901.0,70.4927,70.5202,70.4559,70.5111,45901.0
2018-07-25 12:30:00,76.76,76.76,76.64,76.7,53175.0,70.5202,70.5202,70.41,70.4651,53175.0
2018-07-25 12:35:00,76.71,76.72,76.58,76.59,32250.0,70.4743,70.4835,70.3549,70.3641,32250.0
2018-07-25 12:40:00,76.59,76.65,76.59,76.63,32215.0,70.3641,70.4192,70.3641,70.4008,32215.0
2018-07-25 12:45:00,76.63,76.64,76.51,76.54,28448.0,70.4008,70.41,70.2906,70.3181,28448.0
2018-07-25 12:50:00,76.54,76.63,76.49,76.62,18534.0,70.3181,70.4008,70.2722,70.3916,18534.0
2018-07-25 12:55:00,76.61,76.7,76.59,76.67,42046.0,70.3824,70.4651,70.3641,70.4376,42046.0
2018-07-25 13:00:00,76.67,76.7,76.65,76.69,31876.0,70.4376,70.4651,70.4192,70.4559,31876.0
2018-07-25 13:05:00,76.69,76.7,76.64,76.7,33025.0,70.4559,70.4651,70.41,70.4651,33025.0
2018-07-25 13:10:00,76.7,76.71,76.58,76.59,35717.0,70.4651,70.4743,70.3549,70.3641,35717.0
2018-07-25 13:15:00,76.59,76.65,76.58,76.63,25760.0,70.3641,70.4192,70.3549,70.4008,25760.0
2018-07-25 13:20:00,76.63,76.68,76.62,76.63,29364.0,70.4008,70.4467,70.3916,70.4008,29364.0
2018-07-25 13:25:00,76.64,76.67,76.61,76.62,20991.0,70.41,70.4376,70.3824,70.3916,20991.0
2018-07-25 13:30:00,76.63,76.64,76.59,76.6,40177.0,70.4008,70.41,70.3641,70.3732,40177.0
2018-07-25 13:35:00,76.6,76.61,76.55,76.59,48128.0,70.3732,70.3824,70.3273,70.3641,48128.0
2018-07-25 13:40:00,76.59,76.59,76.54,76.58,41515.0,70.3641,70.3641,70.3181,70.3549,41515.0
2018-07-25 13:45:00,76.58,76.69,76.57,76.69,29054.0,70.3549,70.4559,70.3457,70.4559,29054.0
2018-07-25 13:50:00,76.69,76.72,76.68,76.7,38923.0,70.4559,70.4835,70.4467,70.4651,38923.0
2018-07-25 13:55:00,76.69,76.73,76.65,76.66,26070.0,70.4559,70.4927,70.4192,70.4284,26070.0
2018-07-25 14:00:00,76.67,76.74,76.65,76.73,35028.0,70.4376,70.5019,70.4192,70.4927,35028.0
2018-07-25 14:05:00,76.73,76.78,76.72,76.77,35049.0,70.4927,70.5386,70.4835,70.5294,35049.0
2018-07-25 14:10:00,76.76,76.77,76.7,76.73,37158.0,70.5202,70.5294,70.4651,70.4927,37158.0
2018-07-25 14:15:00,76.73,76.82,76.73,76.78,59528.0,70.4927,70.5754,70.4927,70.5386,59528.0
2018-07-25 14:20:00,76.78,76.86,76.77,76.84,55040.0,70.5386,70.6121,70.5294,70.5937,55040.0
2018-07-25 14:25:00,76.84,76.88,76.82,76.88,42151.0,70.5937,70.6305,70.5754,70.6305,42151.0
2018-07-25 14:30:00,76.87,76.92,76.87,76.91,48286.0,70.6213,70.6672,70.6213,70.658,48286.0
2018-07-25 14:35:00,76.9,76.91,76.85,76.86,34119.0,70.6489,70.658,70.6029,70.6121,34119.0
2018-07-25 14:40:00,76.87,76.89,76.81,76.83,42652.0,70.6213,70.6397,70.5662,70.5845,42652.0
2018-07-25 14:45:00,76.83,76.9,76.82,76.88,37742.0,70.5845,70.6489,70.5754,70.6305,37742.0
2018-07-25 14:50:00,76.89,76.91,76.85,76.87,41198.0,70.6397,70.658,70.6029,70.6213,41198.0
2018-07-25 14:55:00,76.87,76.87,76.81,76.86,45799.0,70.6213,70.6213,70.5662,70.6121,45799.0
2018-07-25 15:00:00,76.85,76.86,76.84,76.84,37856.0,70.6029,70.6121,70.5937,70.5937,37856.0
2018-07-25 15:05:00,76.84,76.87,76.84,76.86,130027.0,70.5937,70.6213,70.5937,70.6121,130027.0
2018-07-25 15:10:00,76.86,76.89,76.84,76.86,45298.0,70.6121,70.6397,70.5937,70.6121,45298.0
2018-07-25 15:15:00,76.87,76.88,76.86,76.87,30380.0,70.6213,70.6305,70.6121,70.6213,30380.0
2018-07-25 15:20:00,76.87,76.87,76.8,76.82,69873.0,70.6213,70.6213,70.557,70.5754,69873.0
2018-07-25 15:25:00,76.82,76.83,76.75,76.78,107567.0,70.5754,70.5845,70.5111,70.5386,107567.0
2018-07-25 15:30:00,76.79,76.8,76.73,76.75,62331.0,70.5478,70.557,70.4927,70.5111,62331.0
2018-07-25 15:35:00,76.74,76.97,76.74,76.96,213792.0,70.5019,70.7132,70.5019,70.704,213792.0
2018-07-25 15:40:00,76.96,77.0,76.81,76.99,153125.0,70.704,70.7407,70.5662,70.7315,153125.0
2018-07-25 15:45:00,76.99,77.09,76.91,77.09,171546.0,70.7315,70.8234,70.658,70.8234,171546.0
2018-07-25 15:50:00,77.11,77.15,77.04,77.15,164847.0,70.8418,70.8785,70.7775,70.8785,164847.0
2018-07-25 15:55:00,77.15,77.18,76.81,77.15,320723.0,70.8785,70.9061,70.5662,70.8785,320723.0
2018-07-26 09:30:00,77.0,77.46,76.82,77.39,230365.0,70.7407,71.1633,70.5754,71.099,230365.0
2018-07-26 09:35:00,77.43,77.69,77.27,77.68,96685.0,71.1358,71.3746,70.9888,71.3655,96685.0
2018-07-26 09:40:00,77.68,77.86,77.61,77.8,102251.0,71.3655,71.5308,71.3011,71.4757,102251.0
2018-07-26 09:45:00,77.8,77.86,77.65,77.67,106935.0,71.4757,71.5308,71.3379,71.3563,106935.0
2018-07-26 09:50:00,77.67,77.74,77.45,77.52,59641.0,71.3563,71.4206,71.1541,71.2185,59641.0
2018-07-26 09:55:00,77.52,77.77,77.52,77.74,33197.0,71.2185,71.4481,71.2185,71.4206,33197.0
2018-07-26 10:00:00,77.75,77.95,77.75,77.94,120673.0,71.4298,71.6135,71.4298,71.6043,120673.0
2018-07-26 10:05:00,77.93,78.3,77.93,78.3,252908.0,71.5951,71.9351,71.5951,71.9351,252908.0
2018-07-26 10:10:00,78.3,78.44,78.26,78.31,78259.0,71.9351,72.0637,71.8983,71.9442,78259.0
2018-07-26 10:15:00,78.3,78.4,78.22,78.24,65090.0,71.9351,72.0269,71.8616,71.8799,65090.0
2018-07-26 10:20:00,78.23,78.35,78.16,78.35,48299.0,71.8707,71.981,71.8064,71.981,48299.0
2018-07-26 10:25:00,78.34,78.36,78.08,78.09,50243.0,71.9718,71.9902,71.7329,71.7421,50243.0
2018-07-26 10:30:00,78.09,78.21,78.05,78.19,45643.0,71.7421,71.8524,71.7054,71.834,45643.0
2018-07-26 10:35:00,78.19,78.37,78.16,78.34,71484.0,71.834,71.9994,71.8064,71.9718,71484.0
2018-07-26 10:40:00,78.33,78.35,78.24,78.29,88662.0,71.9626,71.981,71.8799,71.9259,88662.0
2018-07-26 10:45:00,78.29,78.29,78.15,78.2,55489.0,71.9259,71.9259,71.7972,71.8432,55489.0
2018-07-26 10:50:00,78.21,78.36,78.21,78.33,83480.0,71.8524,71.9902,71.8524,71.9626,83480.0
2018-07-26 10:55:00,78.32,78.41,78.32,78.38,91645.0,71.9534,72.0361,71.9534,72.0085,91645.0
2018-07-26 11:00:00,78.38,78.41,78.13,78.15,64354.0,72.0085,72.0361,71.7789,71.7972,64354.0
2018-07-26 11:05:00,78.15,78.31,78.15,78.26,54322.0,71.7972,71.9442,71.7972,71.8983,54322.0
2018-07-26 11:10:00,78.27,78.31,78.17,78.2,66879.0,71.9075,71.9442,71.8156,71.8432,66879.0
2018-07-26 11:15:00,78.21,78.25,78.2,78.2,55585.0,71.8524,71.8891,71.8432,71.8432,55585.0
2018-07-26 11:20:00,78.2,78.21,78.08,78.1,60012.0,71.8432,71.8524,71.7329,71.7513,60012.0
2018-07-26 11:25:00,78.09,78.19,78.06,78.19,44961.0,71.7421,71.834,71.7146,71.834,44961.0
2018-07-26 11:30:00,78.19,78.25,78.17,78.21,72997.0,71.834,71.8891,71.8156,71.8524,72997.0
2018-07-26 11:35:00,78.21,78.27,78.16,78.19,57672.0,71.8524,71.9075,71.8064,71.834,57672.0
2018-07-26 11:40:00,78.18,78.23,78.13,78.23,57137.0,71.8248,71.8707,71.7789,71.8707,57137.0
2018-07-26 11:45:00,78.23,78.3,78.17,78.2,67309.0,71.8707,71.9351,71.8156,71.8432,67309.0
2018-07-26 11:50:00,78.21,78.25,78.13,78.16,52312.0,71.8524,71.8891,71.7789,71.8064,52312.0
2018-07-26 11:55:00,78.16,78.2,78.12,78.19,36361.0,71.8064,71.8432,71.7697,71.834,36361.0
2018-07-26 12:00:00,78.2,78.27,78.18,78.19,64398.0,71.8432,71.9075,71.8248,71.834,64398.0
2018-07-26 12:05:00,78.19,78.19,78.1,78.12,68406.0,71.834,71.834,71.7513,71.7697,68406.0
2018-07-26 12:10:00,78.11,78.19,78.01,78.02,72774.0,71.7605,71.834,71.6686,71.6778,72774.0
2018-07-26 12:15:00,78.02,78.06,77.93,77.94,43360.0,71.6778,71.7146,71.5951,71.6043,43360.0
2018-07-26 12:20:00,77.93,77.95,77.86,77.95,67445.0,71.5951,71.6135,71.5308,71.6135,67445.0
2018-07-26 12:25:00,77.95,78.02,77.91,78.0,30583.0,71.6135,71.6778,71.5768,71.6594,30583.0
2018-07-26 12:30:00,78.0,78.02,77.98,77.98,83680.0,71.6594,71.6778,71.6411,71.6411,83680.0
2018-07-26 12:35:00,77.99,78.02,77.99,78.02,30938.0,71.6503,71.6778,71.6503,71.6778,30938.0
2018-07-26 12:40:00,78.01,78.05,77.99,78.0,35647.0,71.6686,71.7054,71.6503,71.6594,35647.0
2018-07-26 12:45:00,77.99,78.02,77.97,77.99,40520.0,71.6503,71.6778,71.6319,71.6503,40520.0
2018-07-26 12:50:00,78.0,78.01,77.85,77.9,48129.0,71.6594,71.6686,71.5216,71.5676,48129.0
2018-07-26 12:55:00,77.91,77.96,77.89,77.91,35777.0,71.5768,71.6227,71.5584,71.5768,35777.0
2018-07-26 13:00:00,77.9,77.95,77.88,77.94,30213.0,71.5676,71.6135,71.5492,71.6043,30213.0
2018-07-26 13:05:00,77.94,77.95,77.88,77.92,42044.0,71.6043,71.6135,71.5492,71.5859,42044.0
2018-07-26 13:10:00,77.92,77.93,77.83,77.84,37528.0,71.5859,71.5951,71.5033,71.5124,37528.0
2018-07-26 13:15:00,77.84,77.94,77.84,77.94,27897.0,71.5124,71.6043,71.5124,71.6043,27897.0
2018-07-26 13:20:00,77.94,78.03,77.94,78.02,36642.0,71.6043,71.687,71.6043,71.6778,36642.0
2018-07-26 13:25:00,78.01,78.02,77.94,77.99,26988.0,71.6686,71.6778,71.6043,71.6503,26988.0
2018-07-26 13:30:00,77.99,78.04,77.95,78.01,36341.0,71.6503,71.6962,71.6135,71.6686,36341.0
2018-07-26 13:35:00,78.01,78.04,77.98,78.01,26372.0,71.6686,71.6962,71.6411,71.6686,26372.0
2018-07-26 13:40:00,78.0,78.06,77.96,78.06,32685.0,71.6594,71.7146,71.6227,71.7146,32685.0
2018-07-26 13:45:00,78.05,78.09,78.03,78.09,40065.0,71.7054,71.7421,71.687,71.7421,40065.0
2018-07-26 13:50:00,78.08,78.12,78.06,78.07,32711.0,71.7329,71.7697,71.7146,71.7237,32711.0
2018-07-26 13:55:00,78.07,78.15,78.05,78.13,41527.0,71.7237,71.7972,71.7054,71.7789,41527.0
2018-07-26 14:00:00,78.12,78.13,78.06,78.09,38251.0,71.7697,71.7789,71.7146,71.7421,38251.0
2018-07-26 14:05:00,78.09,78.14,78.08,78.09,34881.0,71.7421,71.7881,71.7329,71.7421,34881.0
2018-07-26 14:10:00,78.1,78.15,78.08,78.11,38754.0,71.7513,71.7972,71.7329,71.7605,38754.0
2018-07-26 14:15:00,78.12,78.21,78.11,78.19,61151.0,71.7697,71.8524,71.7605,71.834,61151.0
2018-07-26 14:20:00,78.2,78.28,78.19,78.25,54685.0,71.8432,71.9167,71.834,71.8891,54685.0
2018-07-26 14:25:00,78.25,78.32,78.24,78.32,45523.0,71.8891,71.9534,71.8799,71.9534,45523.0
2018-07-26 14:30:00,78.31,78.35,78.29,78.34,50195.0,71.9442,71.981,71.9259,71.9718,50195.0
2018-07-26 14:35:00,78.35,78.36,78.25,78.26,71607.0,71.981,71.9902,71.8891,71.8983,71607.0
2018-07-26 14:40:00,78.26,78.27,78.21,78.21,59253.0,71.8983,71.9075,71.8524,71.8524,59253.0
2018-07-26 14:45:00,78.21,78.22,78.17,78.18,35700.0,71.8524,71.8616,71.8156,71.8248,35700.0
2018-07-26 14:50:00,78.19,78.23,78.18,78.22,71973.0,71.834,71.8707,71.8248,71.8616,71973.0
2018-07-26 14:55:00,78.22,78.23,78.17,78.2,65223.0,71.8616,71.8707,71.8156,71.8432,65223.0
2018-07-26 15:00:00,78.2,78.23,78.19,78.2,108644.0,71.8432,71.8707,71.834,71.8432,108644.0
2018-07-26 15:05:00,78.2,78.27,78.19,78.26,66230.0,71.8432,71.9075,71.834,71.8983,66230.0
2018-07-26 15:10:00,78.26,78.34,78.21,78.34,117656.0,71.8983,71.9718,71.8524,71.9718,117656.0
2018-07-26 15:15:00,78.34,78.38,78.29,78.3,75636.0,71.9718,72.0085,71.9259,71.9351,75636.0
2018-07-26 15:20:00,78.29,78.31,78.25,78.29,67712.0,71.9259,71.9442,71.8891,71.9259,67712.0
2018-07-26 15:25:00,78.29,78.31,78.25,78.26,81374.0,71.9259,71.9442,71.8891,71.8983,81374.0
2018-07-26 15:30:00,78.27,78.27,78.23,78.26,138013.0,71.9075,71.9075,71.8707,71.8983,138013.0
2018-07-26 15:35:00,78.25,78.31,78.24,78.31,121550.0,71.8891,71.9442,71.8799,71.9442,121550.0
2018-07-26 15:40:00,78.3,78.31,78.18,78.18,92991.0,71.9351,71.9442,71.8248,71.8248,92991.0
2018-07-26 15:45:00,78.18,78.27,78.16,78.22,102959.0,71.8248,71.9075,71.8064,71.8616,102959.0
2018-07-26 15:50:00,78.21,78.25,78.18,78.2,117713.0,71.8524,71.8891,71.8248,71.8432,117713.0
2018-07-26 15:55:00,78.2,78.21,78.14,78.15,283490.0,71.8432,71.8524,71.7881,71.7972,283490.0
2018-07-27 09:30:00,78.17,78.41,78.06,78.31,153749.0,71.8156,72.0361,71.7146,71.9442,153749.0
2018-07-27 09:35:00,78.3,78.36,77.89,77.96,61018.0,71.9351,71.9902,71.5584,71.6227,61018.0
2018-07-27 09:40:00,77.95,77.95,77.72,77.81,63624.0,71.6135,71.6135,71.4022,71.4849,63624.0
2018-07-27 09:45:00,77.79,77.82,77.71,77.74,86340.0,71.4665,71.4941,71.393,71.4206,86340.0
2018-07-27 09:50:00,77.74,77.74,77.53,77.65,95815.0,71.4206,71.4206,71.2276,71.3379,95815.0
2018-07-27 09:55:00,77.65,77.88,77.64,77.67,83051.0,71.3379,71.5492,71.3287,71.3563,83051.0
2018-07-27 10:00:00,77.71,77.86,77.67,77.78,58671.0,71.393,71.5308,71.3563,71.4573,58671.0
2018-07-27 10:05:00,77.78,77.78,77.56,77.56,57988.0,71.4573,71.4573,71.2552,71.2552,57988.0
2018-07-27 10:10:00,77.58,77.66,77.56,77.58,54017.0,71.2736,71.3471,71.2552,71.2736,54017.0
2018-07-27 10:15:00,77.59,77.67,77.57,77.61,42987.0,71.2828,71.3563,71.2644,71.3011,42987.0
2018-07-27 10:20:00,77.61,77.71,77.61,77.69,51253.0,71.3011,71.393,71.3011,71.3746,51253.0
2018-07-27 10:25:00,77.69,77.69,77.61,77.64,63129.0,71.3746,71.3746,71.3011,71.3287,63129.0
2018-07-27 10:30:00,77.63,77.74,77.62,77.73,87832.0,71.3195,71.4206,71.3103,71.4114,87832.0
2018-07-27 10:35:00,77.73,77.73,77.63,77.65,55481.0,71.4114,71.4114,71.3195,71.3379,55481.0
2018-07-27 10:40:00,77.65,77.66,77.53,77.56,102524.0,71.3379,71.3471,71.2276,71.2552,102524.0
2018-07-27 10:45:00,77.56,77.57,77.41,77.44,77461.0,71.2552,71.2644,71.1174,71.145,77461.0
2018-07-27 10:50:00,77.45,77.5,77.38,77.48,64982.0,71.1541,71.2001,71.0898,71.1817,64982.0
2018-07-27 10:55:00,77.48,77.48,77.35,77.43,73268.0,71.1817,71.1817,71.0623,71.1358,73268.0
2018-07-27 11:00:00,77.42,77.42,77.34,77.4,60782.0,71.1266,71.1266,71.0531,71.1082,60782.0
2018-07-27 11:05:00,77.41,77.49,77.31,77.48,55635.0,71.1174,71.1909,71.0255,71.1817,55635.0
2018-07-27 11:10:00,77.48,77.5,77.39,77.45,38657.0,71.1817,71.2001,71.099,71.1541,38657.0
2018-07-27 11:15:00,77.44,77.49,77.39,77.47,48590.0,71.145,71.1909,71.099,71.1725,48590.0
2018-07-27 11:20:00,77.46,77.51,77.4,77.45,55464.0,71.1633,71.2093,71.1082,71.1541,55464.0
2018-07-27 11:25:00,77.45,77.5,77.4,77.45,44707.0,71.1541,71.2001,71.1082,71.1541,44707.0
2018-07-27 11:30:00,77.46,77.58,77.45,77.57,44333.0,71.1633,71.2736,71.1541,71.2644,44333.0
2018-07-27 11:35:00,77.58,77.6,77.54,77.56,45814.0,71.2736,71.292,71.2368,71.2552,45814.0
2018-07-27 11:40:00,77.56,77.62,77.55,77.61,68530.0,71.2552,71.3103,71.246,71.3011,68530.0
2018-07-27 11:45:00,77.6,77.64,77.56,77.62,93999.0,71.292,71.3287,71.2552,71.3103,93999.0
2018-07-27 11:50:00,77.62,77.65,77.55,77.59,55090.0,71.3103,71.3379,71.246,71.2828,55090.0
2018-07-27 11:55:00,77.59,77.62,77.52,77.56,62504.0,71.2828,71.3103,71.2185,71.2552,62504.0
2018-07-27 12:00:00,77.56,77.61,77.49,77.56,100892.0,71.2552,71.3011,71.1909,71.2552,100892.0
2018-07-27 12:05:00,77.56,77.63,77.54,77.59,56747.0,71.2552,71.3195,71.2368,71.2828,56747.0
2018-07-27 12:10:00,77.59,77.67,77.59,77.62,71318.0,71.2828,71.3563,71.2828,71.3103,71318.0
2018-07-27 12:15:00,77.63,77.63,77.51,77.57,59384.0,71.3195,71.3195,71.2093,71.2644,59384.0
2018-07-27 12:20:00,77.57,77.66,77.36,77.39,131852.0,71.2644,71.3471,71.0715,71.099,131852.0
2018-07-27 12:25:00,77.39,77.52,77.39,77.48,85240.0,71.099,71.2185,71.099,71.1817,85240.0
2018-07-27 12:30:00,77.49,77.49,77.37,77.42,102529.0,71.1909,71.1909,71.0807,71.1266,102529.0
2018-07-27 12:35:00,77.42,77.46,77.33,77.35,35929.0,71.1266,71.1633,71.0439,71.0623,35929.0
2018-07-27 12:40:00,77.34,77.42,77.24,77.24,47450.0,71.0531,71.1266,70.9612,70.9612,47450.0
2018-07-27 12:45:00,77.25,77.29,77.23,77.26,31606.0,70.9704,71.0072,70.952,70.9796,31606.0
2018-07-27 12:50:00,77.27,77.32,77.25,77.3,54678.0,70.9888,71.0347,70.9704,71.0163,54678.0
2018-07-27 12:55:00,77.31,77.33,77.18,77.2,40381.0,71.0255,71.0439,70.9061,70.9245,40381.0
2018-07-27 13:00:00,77.2,77.21,77.12,77.17,108355.0,70.9245,70.9337,70.851,70.8969,108355.0
2018-07-27 13:05:00,77.17,77.25,77.17,77.23,38264.0,70.8969,70.9704,70.8969,70.952,38264.0
2018-07-27 13:10:00,77.23,77.24,77.13,77.16,28964.0,70.952,70.9612,70.8602,70.8877,28964.0
2018-07-27 13:15:00,77.16,77.17,77.09,77.15,27419.0,70.8877,70.8969,70.8234,70.8785,27419.0
2018-07-27 13:20:00,77.14,77.15,77.08,77.08,27505.0,70.8693,70.8785,70.8142,70.8142,27505.0
2018-07-27 13:25:00,77.09,77.18,77.09,77.18,23234.0,70.8234,70.9061,70.8234,70.9061,23234.0
2018-07-27 13:30:00,77.17,77.17,77.09,77.1,25727.0,70.8969,70.8969,70.8234,70.8326,25727.0
2018-07-27 13:35:00,77.11,77.15,77.07,77.13,42071.0,70.8418,70.8785,70.805,70.8602,42071.0
2018-07-27 13:40:00,77.13,77.21,77.11,77.21,16168.0,70.8602,70.9337,70.8418,70.9337,16168.0
2018-07-27 13:45:00,77.21,77.22,77.14,77.19,45662.0,70.9337,70.9428,70.8693,70.9153,45662.0
2018-07-27 13:50:00,77.19,77.22,77.18,77.2,29453.0,70.9153,70.9428,70.9061,70.9245,29453.0
2018-07-27 13:55:00,77.2,77.23,77.17,77.18,27400.0,70.9245,70.952,70.8969,70.9061,27400.0
2018-07-27 14:00:00,77.18,77.23,77.07,77.11,52939.0,70.9061,70.952,70.805,70.8418,52939.0
2018-07-27 14:05:00,77.11,77.11,76.96,77.0,57976.0,70.8418,70.8418,70.704,70.7407,57976.0
2018-07-27 14:10:00,77.01,77.04,76.91,76.96,25591.0,70.7499,70.7775,70.658,70.704,25591.0
2018-07-27 14:15:00,76.96,76.99,76.86,76.87,27468.0,70.704,70.7315,70.6121,70.6213,27468.0
2018-07-27 14:20:00,76.87,76.91,76.86,76.88,18866.0,70.6213,70.658,70.6121,70.6305,18866.0
2018-07-27 14:25:00,76.88,76.89,76.8,76.86,31217.0,70.6305,70.6397,70.557,70.6121,31217.0
2018-07-27 14:30:00,76.85,76.93,76.79,76.91,31528.0,70.6029,70.6764,70.5478,70.658,31528.0
2018-07-27 14:35:00,76.89,76.89,76.81,76.82,25647.0,70.6397,70.6397,70.5662,70.5754,25647.0
2018-07-27 14:40:00,76.82,76.92,76.8,76.84,36549.0,70.5754,70.6672,70.557,70.5937,36549.0
2018-07-27 14:45:00,76.85,76.93,76.83,76.84,39917.0,70.6029,70.6764,70.5845,70.5937,39917.0
2018-07-27 14:50:00,76.84,76.94,76.82,76.94,81480.0,70.5937,70.6856,70.5754,70.6856,81480.0
2018-07-27 14:55:00,76.94,76.95,76.87,76.88,39493.0,70.6856,70.6948,70.6213,70.6305,39493.0
2018-07-27 15:00:00,76.88,77.0,76.87,76.98,65832.0,70.6305,70.7407,70.6213,70.7224,65832.0
2018-07-27 15:05:00,76.97,77.01,76.95,76.98,48331.0,70.7132,70.7499,70.6948,70.7224,48331.0
2018-07-27 15:10:00,76.98,77.1,76.98,77.07,48448.0,70.7224,70.8326,70.7224,70.805,48448.0
2018-07-27 15:15:00,77.07,77.08,77.03,77.06,59334.0,70.805,70.8142,70.7683,70.7959,59334.0
2018-07-27 15:20:00,77.06,77.06,77.01,77.02,69759.0,70.7959,70.7959,70.7499,70.7591,69759.0
2018-07-27 15:25:00,77.02,77.02,76.88,76.92,89263.0,70.7591,70.7591,70.6305,70.6672,89263.0
2018-07-27 15:30:00,76.91,77.0,76.89,76.98,75559.0,70.658,70.7407,70.6397,70.7224,75559.0
2018-07-27 15:35:00,76.98,77.0,76.94,76.96,101072.0,70.7224,70.7407,70.6856,70.704,101072.0
2018-07-27 15:40:00,76.95,77.0,76.91,76.92,97934.0,70.6948,70.7407,70.658,70.6672,97934.0
2018-07-27 15:45:00,76.92,76.94,76.87,76.89,127222.0,70.6672,70.6856,70.6213,70.6397,127222.0
2018-07-27 15:50:00,76.88,76.93,76.84,76.87,197508.0,70.6305,70.6764,70.5937,70.6213,197508.0
2018-07-27 15:55:00,76.87,76.92,76.86,76.89,316689.0,70.6213,70.6672,70.6121,70.6397,316689.0
2018-07-30 09:30:00,76.88,76.96,76.07,76.17,190395.0,70.6305,70.704,69.8863,69.9782,190395.0
2018-07-30 09:35:00,76.17,76.18,75.81,75.98,107245.0,69.9782,69.9874,69.6475,69.8036,107245.0
2018-07-30 09:40:00,75.98,76.09,75.92,76.02,62327.0,69.8036,69.9047,69.7485,69.8404,62327.0
2018-07-30 09:45:00,76.01,76.25,75.96,76.16,60472.0,69.8312,70.0517,69.7853,69.969,60472.0
2018-07-30 09:50:00,76.15,76.34,76.0,76.04,75467.0,69.9598,70.1344,69.822,69.8588,75467.0
2018-07-30 09:55:00,76.04,76.14,75.95,75.98,88483.0,69.8588,69.9506,69.7761,69.8036,88483.0
2018-07-30 10:00:00,75.99,76.19,75.98,76.1,80302.0,69.8128,69.9966,69.8036,69.9139,80302.0
2018-07-30 10:05:00,76.09,76.18,76.07,76.18,85189.0,69.9047,69.9874,69.8863,69.9874,85189.0
2018-07-30 10:10:00,76.18,76.22,75.89,75.89,81499.0,69.9874,70.0241,69.721,69.721,81499.0
2018-07-30 10:15:00,75.89,75.92,75.78,75.79,92208.0,69.721,69.7485,69.6199,69.6291,92208.0
2018-07-30 10:20:00,75.79,75.87,75.73,75.81,75036.0,69.6291,69.7026,69.574,69.6475,75036.0
2018-07-30 10:25:00,75.81,76.0,75.78,75.97,42998.0,69.6475,69.822,69.6199,69.7945,42998.0
2018-07-30 10:30:00,75.97,76.03,75.75,75.75,137933.0,69.7945,69.8496,69.5923,69.5923,137933.0
2018-07-30 10:35:00,75.75,75.76,75.63,75.74,66918.0,69.5923,69.6015,69.4821,69.5832,66918.0
2018-07-30 10:40:00,75.74,75.8,75.66,75.78,42264.0,69.5832,69.6383,69.5097,69.6199,42264.0
2018-07-30 10:45:00,75.78,75.78,75.66,75.74,173159.0,69.6199,69.6199,69.5097,69.5832,173159.0
2018-07-30 10:50:00,75.74,75.8,75.61,75.63,96885.0,69.5832,69.6383,69.4637,69.4821,96885.0
2018-07-30 10:55:00,75.63,75.7,75.62,75.66,121229.0,69.4821,69.5464,69.4729,69.5097,121229.0
2018-07-30 11:00:00,75.66,75.82,75.57,75.75,68756.0,69.5097,69.6566,69.427,69.5923,68756.0
2018-07-30 11:05:00,75.75,75.79,75.6,75.6,43826.0,69.5923,69.6291,69.4545,69.4545,43826.0
2018-07-30 11:10:00,75.6,75.62,75.43,75.5,103342.0,69.4545,69.4729,69.2984,69.3627,103342.0
2018-07-30 11:15:00,75.5,75.65,75.47,75.58,81921.0,69.3627,69.5005,69.3351,69.4362,81921.0
2018-07-30 11:20:00,75.58,75.64,75.56,75.62,37295.0,69.4362,69.4913,69.4178,69.4729,37295.0
2018-07-30 11:25:00,75.62,75.65,75.6,75.65,38427.0,69.4729,69.5005,69.4545,69.5005,38427.0
2018-07-30 11:30:00,75.65,75.78,75.65,75.78,67178.0,69.5005,69.6199,69.5005,69.6199,67178.0
2018-07-30 11:35:00,75.78,75.82,75.73,75.76,50681.0,69.6199,69.6566,69.574,69.6015,50681.0
2018-07-30 11:40:00,75.77,75.92,75.76,75.79,73247.0,69.6107,69.7485,69.6015,69.6291,73247.0
2018-07-30 11:45:00,75.79,75.81,75.74,75.8,88305.0,69.6291,69.6475,69.5832,69.6383,88305.0
2018-07-30 11:50:00,75.81,75.91,75.76,75.83,51725.0,69.6475,69.7393,69.6015,69.6658,51725.0
2018-07-30 11:55:00,75.84,75.84,75.73,75.77,79392.0,69.675,69.675,69.574,69.6107,79392.0
2018-07-30 12:00:00,75.77,75.83,75.74,75.76,72538.0,69.6107,69.6658,69.5832,69.6015,72538.0
2018-07-30 12:05:00,75.76,75.81,75.66,75.69,206616.0,69.6015,69.6475,69.5097,69.5372,206616.0
2018-07-30 12:10:00,75.69,75.69,75.51,75.56,75972.0,69.5372,69.5372,69.3718,69.4178,75972.0
2018-07-30 12:15:00,75.56,75.74,75.54,75.67,53489.0,69.4178,69.5832,69.3994,69.5188,53489.0
2018-07-30 12:20:00,75.67,75.7,75.57,75.59,61720.0,69.5188,69.5464,69.427,69.4453,61720.0
2018-07-30 12:25:00,75.6,75.64,75.55,75.58,36906.0,69.4545,69.4913,69.4086,69.4362,36906.0
2018-07-30 12:30:00,75.57,75.6,75.53,75.59,37919.0,69.427,69.4545,69.3902,69.4453,37919.0
2018-07-30 12:35:00,75.59,75.62,75.54,75.6,37440.0,69.4453,69.4729,69.3994,69.4545,37440.0
2018-07-30 12:40:00,75.6,75.63,75.56,75.62,57883.0,69.4545,69.4821,69.4178,69.4729,57883.0
2018-07-30 12:45:00,75.62,75.65,75.56,75.59,35312.0,69.4729,69.5005,69.4178,69.4453,35312.0
2018-07-30 12:50:00,75.59,75.67,75.57,75.66,42482.0,69.4453,69.5188,69.427,69.5097,42482.0
2018-07-30 12:55:00,75.66,75.73,75.66,75.72,49209.0,69.5097,69.574,69.5097,69.5648,49209.0
2018-07-30 13:00:00,75.71,75.76,75.69,75.69,38928.0,69.5556,69.6015,69.5372,69.5372,38928.0
2018-07-30 13:05:00,75.69,75.81,75.66,75.81,53574.0,69.5372,69.6475,69.5097,69.6475,53574.0
2018-07-30 13:10:00,75.82,75.88,75.79,75.84,40919.0,69.6566,69.7118,69.6291,69.675,40919.0
2018-07-30 13:15:00,75.84,75.85,75.76,75.8,43040.0,69.675,69.6842,69.6015,69.6383,43040.0
2018-07-30 13:20:00,75.8,75.88,75.78,75.85,96768.0,69.6383,69.7118,69.6199,69.6842,96768.0
2018-07-30 13:25:00,75.85,75.88,75.81,75.86,70974.0,69.6842,69.7118,69.6475,69.6934,70974.0
2018-07-30 13:30:00,75.85,75.96,75.84,75.95,84894.0,69.6842,69.7853,69.675,69.7761,84894.0
2018-07-30 13:35:00,75.95,75.96,75.91,75.93,60631.0,69.7761,69.7853,69.7393,69.7577,60631.0
2018-07-30 13:40:00,75.93,76.0,75.92,75.97,40467.0,69.7577,69.822,69.7485,69.7945,40467.0
2018-07-30 13:45:00,75.98,76.01,75.97,76.0,38766.0,69.8036,69.8312,69.7945,69.822,38766.0
2018-07-30 13:50:00,76.0,76.11,75.97,76.09,69931.0,69.822,69.9231,69.7945,69.9047,69931.0
2018-07-30 13:55:00,76.09,76.09,75.98,76.0,144299.0,69.9047,69.9047,69.8036,69.822,144299.0
2018-07-30 14:00:00,76.0,76.02,75.97,76.0,71042.0,69.822,69.8404,69.7945,69.822,71042.0
2018-07-30 14:05:00,76.01,76.03,75.94,75.94,70118.0,69.8312,69.8496,69.7669,69.7669,70118.0
2018-07-30 14:10:00,75.95,76.03,75.94,76.03,40388.0,69.7761,69.8496,69.7669,69.8496,40388.0
2018-07-30 14:15:00,76.03,76.07,76.02,76.07,37425.0,69.8496,69.8863,69.8404,69.8863,37425.0
2018-07-30 14:20:00,76.06,76.07,76.0,76.0,48063.0,69.8771,69.8863,69.822,69.822,48063.0
2018-07-30 14:25:00,76.0,76.04,76.0,76.03,34727.0,69.822,69.8588,69.822,69.8496,34727.0
2018-07-30 14:30:00,76.04,76.05,76.03,76.05,55852.0,69.8588,69.868,69.8496,69.868,55852.0
2018-07-30 14:35:00,76.05,76.12,75.95,75.98,79969.0,69.868,69.9323,69.7761,69.8036,79969.0
2018-07-30 14:40:00,75.97,76.05,75.96,76.03,43128.0,69.7945,69.868,69.7853,69.8496,43128.0
2018-07-30 14:45:00,76.03,76.05,75.99,76.01,62855.0,69.8496,69.868,69.8128,69.8312,62855.0
2018-07-30 14:50:00,76.01,76.05,75.99,76.0,33993.0,69.8312,69.868,69.8128,69.822,33993.0
2018-07-30 14:55:00,76.0,76.08,75.99,76.07,45332.0,69.822,69.8955,69.8128,69.8863,45332.0
2018-07-30 15:00:00,76.07,76.09,76.05,76.09,35086.0,69.8863,69.9047,69.868,69.9047,35086.0
2018-07-30 15:05:00,76.09,76.14,76.08,76.12,71879.0,69.9047,69.9506,69.8955,69.9323,71879.0
2018-07-30 15:10:00,76.12,76.12,76.08,76.1,51317.0,69.9323,69.9323,69.8955,69.9139,51317.0
2018-07-30 15:15:00,76.1,76.15,76.09,76.13,56228.0,69.9139,69.9598,69.9047,69.9415,56228.0
2018-07-30 15:20:00,76.14,76.19,76.13,76.16,151630.0,69.9506,69.9966,69.9415,69.969,151630.0
2018-07-30 15:25:00,76.16,76.19,76.15,76.15,62474.0,69.969,69.9966,69.9598,69.9598,62474.0
2018-07-30 15:30:00,76.15,76.19,76.07,76.19,86458.0,69.9598,69.9966,69.8863,69.9966,86458.0
2018-07-30 15:35:00,76.19,76.2,76.16,76.17,59672.0,69.9966,70.0058,69.969,69.9782,59672.0
2018-07-30 15:40:00,76.17,76.18,76.13,76.14,137577.0,69.9782,69.9874,69.9415,69.9506,137577.0
2018-07-30 15:45:00,76.13,76.15,76.09,76.14,102640.0,69.9415,69.9598,69.9047,69.9506,102640.0
2018-07-30 15:50:00,76.13,76.18,75.99,75.99,281844.0,69.9415,69.9874,69.8128,69.8128,281844.0
2018-07-30 15:55:00,76.0,76.0,75.85,75.96,448850.0,69.822,69.822,69.6842,69.7853,448850.0
2018-07-31 09:30:00,76.44,76.7,76.18,76.35,149824.0,70.2263,70.4651,69.9874,70.1436,149824.0
2018-07-31 09:35:00,76.32,76.4,76.22,76.32,79330.0,70.116,70.1895,70.0241,70.116,79330.0
2018-07-31 09:40:00,76.33,76.64,76.23,76.39,76243.0,70.1252,70.41,70.0333,70.1803,76243.0
2018-07-31 09:45:00,76.39,76.43,76.16,76.41,72605.0,70.1803,70.2171,69.969,70.1987,72605.0
2018-07-31 09:50:00,76.41,76.52,76.26,76.5,69861.0,70.1987,70.2997,70.0609,70.2814,69861.0
2018-07-31 09:55:00,76.51,76.78,76.51,76.75,97086.0,70.2906,70.5386,70.2906,70.5111,97086.0
2018-07-31 10:00:00,76.76,76.95,76.73,76.92,114241.0,70.5202,70.6948,70.4927,70.6672,114241.0
2018-07-31 10:05:00,76.92,76.95,76.81,76.85,81126.0,70.6672,70.6948,70.5662,70.6029,81126.0
2018-07-31 10:10:00,76.85,77.0,76.85,76.86,175150.0,70.6029,70.7407,70.6029,70.6121,175150.0
2018-07-31 10:15:00,76.87,76.92,76.77,76.81,85393.0,70.6213,70.6672,70.5294,70.5662,85393.0
2018-07-31 10:20:00,76.81,76.97,76.8,76.95,73023.0,70.5662,70.7132,70.557,70.6948,73023.0
2018-07-31 10:25:00,76.94,77.04,76.9,76.91,79571.0,70.6856,70.7775,70.6489,70.658,79571.0
2018-07-31 10:30:00,76.92,77.05,76.9,76.94,91257.0,70.6672,70.7867,70.6489,70.6856,91257.0
2018-07-31 10:35:00,76.94,77.12,76.92,77.05,79060.0,70.6856,70.851,70.6672,70.7867,79060.0
2018-07-31 10:40:00,77.04,77.11,76.96,77.1,62821.0,70.7775,70.8418,70.704,70.8326,62821.0
2018-07-31 10:45:00,77.1,77.15,76.89,77.0,75110.0,70.8326,70.8785,70.6397,70.7407,75110.0
2018-07-31 10:50:00,77.0,77.05,76.93,76.95,53813.0,70.7407,70.7867,70.6764,70.6948,53813.0
2018-07-31 10:55:00,76.95,77.11,76.94,77.01,50758.0,70.6948,70.8418,70.6856,70.7499,50758.0
2018-07-31 11:00:00,77.01,77.18,77.0,77.1,53185.0,70.7499,70.9061,70.7407,70.8326,53185.0
2018-07-31 11:05:00,77.11,77.21,77.01,77.2,57514.0,70.8418,70.9337,70.7499,70.9245,57514.0
2018-07-31 11:10:00,77.2,77.21,77.08,77.11,41338.0,70.9245,70.9337,70.8142,70.8418,41338.0
2018-07-31 11:15:00,77.12,77.2,77.08,77.11,44173.0,70.851,70.9245,70.8142,70.8418,44173.0
2018-07-31 11:20:00,77.11,77.19,77.11,77.16,53403.0,70.8418,70.9153,70.8418,70.8877,53403.0
2018-07-31 11:25:00,77.17,77.29,77.12,77.28,168873.0,70.8969,71.0072,70.851,70.998,168873.0
2018-07-31 11:30:00,77.28,77.4,77.27,77.37,209568.0,70.998,71.1082,70.9888,71.0807,209568.0
2018-07-31 11:35:00,77.38,77.56,77.36,77.43,55334.0,71.0898,71.2552,71.0715,71.1358,55334.0
2018-07-31 11:40:00,77.44,77.51,77.44,77.47,48492.0,71.145,71.2093,71.145,71.1725,48492.0
2018-07-31 11:45:00,77.47,77.56,77.44,77.49,50158.0,71.1725,71.2552,71.145,71.1909,50158.0
2018-07-31 11:50:00,77.5,77.52,77.36,77.44,42310.0,71.2001,71.2185,71.0715,71.145,42310.0
2018-07-31 11:55:00,77.43,77.5,77.37,77.48,40291.0,71.1358,71.2001,71.0807,71.1817,40291.0
2018-07-31 12:00:00,77.48,77.59,77.46,77.55,62725.0,71.1817,71.2828,71.1633,71.246,62725.0
2018-07-31 12:05:00,77.55,77.59,77.48,77.58,99954.0,71.246,71.2828,71.1817,71.2736,99954.0
2018-07-31 12:10:00,77.58,77.59,77.49,77.49,42557.0,71.2736,71.2828,71.1909,71.1909,42557.0
2018-07-31 12:15:00,77.5,77.54,77.43,77.43,48972.0,71.2001,71.2368,71.1358,71.1358,48972.0
2018-07-31 12:20:00,77.43,77.51,77.4,77.51,35563.0,71.1358,71.2093,71.1082,71.2093,35563.0
2018-07-31 12:25:00,77.51,77.52,77.43,77.46,91137.0,71.2093,71.2185,71.1358,71.1633,91137.0
2018-07-31 12:30:00,77.45,77.46,77.39,77.43,66797.0,71.1541,71.1633,71.099,71.1358,66797.0
2018-07-31 12:35:00,77.43,77.46,77.36,77.42,64633.0,71.1358,71.1633,71.0715,71.1266,64633.0
2018-07-31 12:40:00,77.41,77.5,77.4,77.5,47180.0,71.1174,71.2001,71.1082,71.2001,47180.0
2018-07-31 12:45:00,77.5,77.51,77.45,77.5,52421.0,71.2001,71.2093,71.1541,71.2001,52421.0
2018-07-31 12:50:00,77.5,77.51,77.38,77.45,321096.0,71.2001,71.2093,71.0898,71.1541,321096.0
2018-07-31 12:55:00,77.44,77.47,77.35,77.38,185047.0,71.145,71.1725,71.0623,71.0898,185047.0
2018-07-31 13:00:00,77.37,77.4,77.34,77.34,39023.0,71.0807,71.1082,71.0531,71.0531,39023.0
2018-07-31 13:05:00,77.34,77.35,77.15,77.2,49929.0,71.0531,71.0623,70.8785,70.9245,49929.0
2018-07-31 13:10:00,77.2,77.25,77.17,77.17,37463.0,70.9245,70.9704,70.8969,70.8969,37463.0
2018-07-31 13:15:00,77.18,77.25,77.17,77.23,28106.0,70.9061,70.9704,70.8969,70.952,28106.0
2018-07-31 13:20:00,77.22,77.25,77.2,77.25,25245.0,70.9428,70.9704,70.9245,70.9704,25245.0
2018-07-31 13:25:00,77.25,77.25,77.21,77.25,38171.0,70.9704,70.9704,70.9337,70.9704,38171.0
2018-07-31 13:30:00,77.24,77.28,77.21,77.28,43849.0,70.9612,70.998,70.9337,70.998,43849.0
2018-07-31 13:35:00,77.28,77.28,77.24,77.25,30640.0,70.998,70.998,70.9612,70.9704,30640.0
2018-07-31 13:40:00,77.26,77.28,77.25,77.26,22265.0,70.9796,70.998,70.9704,70.9796,22265.0
2018-07-31 13:45:00,77.26,77.29,77.24,77.29,39974.0,70.9796,71.0072,70.9612,71.0072,39974.0
2018-07-31 13:50:00,77.29,77.33,77.28,77.33,57179.0,71.0072,71.0439,70.998,71.0439,57179.0
2018-07-31 13:55:00,77.33,77.37,77.32,77.36,59453.0,71.0439,71.0807,71.0347,71.0715,59453.0
2018-07-31 14:00:00,77.36,77.39,77.25,77.25,81443.0,71.0715,71.099,70.9704,70.9704,81443.0
2018-07-31 14:05:00,77.25,77.29,77.21,77.28,39307.0,70.9704,71.0072,70.9337,70.998,39307.0
2018-07-31 14:10:00,77.28,77.29,77.23,77.24,66943.0,70.998,71.0072,70.952,70.9612,66943.0
2018-07-31 14:15:00,77.24,77.25,77.18,77.25,51984.0,70.9612,70.9704,70.9061,70.9704,51984.0
2018-07-31 14:20:00,77.26,77.33,77.25,77.32,40359.0,70.9796,71.0439,70.9704,71.0347,40359.0
2018-07-31 14:25:00,77.31,77.32,77.27,77.3,43320.0,71.0255,71.0347,70.9888,71.0163,43320.0
2018-07-31 14:30:00,77.3,77.31,77.26,77.28,44718.0,71.0163,71.0255,70.9796,70.998,44718.0
2018-07-31 14:35:00,77.29,77.31,77.21,77.22,62402.0,71.0072,71.0255,70.9337,70.9428,62402.0
2018-07-31 14:40:00,77.21,77.26,77.17,77.26,47014.0,70.9337,70.9796,70.8969,70.9796,47014.0
2018-07-31 14:45:00,77.26,77.29,77.22,77.27,47665.0,70.9796,71.0072,70.9428,70.9888,47665.0
2018-07-31 14:50:00,77.27,77.3,77.22,77.23,37616.0,70.9888,71.0163,70.9428,70.952,37616.0
2018-07-31 14:55:00,77.23,77.28,77.21,77.22,31944.0,70.952,70.998,70.9337,70.9428,31944.0
2018-07-31 15:00:00,77.22,77.24,77.17,77.2,35295.0,70.9428,70.9612,70.8969,70.9245,35295.0
2018-07-31 15:05:00,77.2,77.21,77.12,77.13,57216.0,70.9245,70.9337,70.851,70.8602,57216.0
2018-07-31 15:10:00,77.13,77.17,77.11,77.13,84507.0,70.8602,70.8969,70.8418,70.8602,84507.0
2018-07-31 15:15:00,77.13,77.15,77.08,77.13,42604.0,70.8602,70.8785,70.8142,70.8602,42604.0
2018-07-31 15:20:00,77.12,77.13,77.02,77.05,67012.0,70.851,70.8602,70.7591,70.7867,67012.0
2018-07-31 15:25:00,77.05,77.05,76.97,76.98,58853.0,70.7867,70.7867,70.7132,70.7224,58853.0
2018-07-31 15:30:00,76.99,77.06,76.97,76.98,71351.0,70.7315,70.7959,70.7132,70.7224,71351.0
2018-07-31 15:35:00,76.98,77.01,76.93,76.95,80648.0,70.7224,70.7499,70.6764,70.6948,80648.0
2018-07-31 15:40:00,76.95,77.01,76.91,76.98,107509.0,70.6948,70.7499,70.658,70.7224,107509.0
2018-07-31 15:45:00,76.98,77.04,76.8,76.89,222174.0,70.7224,70.7775,70.557,70.6397,222174.0
2018-07-31 15:50:00,76.89,76.98,76.82,76.98,109936.0,70.6397,70.7224,70.5754,70.7224,109936.0
2018-07-31 15:55:00,76.98,77.04,76.89,76.91,488287.0,70.7224,70.7775,70.6397,70.658,488287.0
2018-08-01 09:30:00,76.5,77.12,76.5,77.1,129971.0,70.2814,70.851,70.2814,70.8326,129971.0
2018-08-01 09:35:00,77.09,77.25,77.04,77.24,86123.0,70.8234,70.9704,70.7775,70.9612,86123.0
2018-08-01 09:40:00,77.24,77.56,77.12,77.55,62445.0,70.9612,71.2552,70.851,71.246,62445.0
2018-08-01 09:45:00,77.55,77.67,77.47,77.59,76043.0,71.246,71.3563,71.1725,71.2828,76043.0
2018-08-01 09:50:00,77.59,77.62,77.47,77.62,67538.0,71.2828,71.3103,71.1725,71.3103,67538.0
2018-08-01 09:55:00,77.63,77.75,77.6,77.61,65166.0,71.3195,71.4298,71.292,71.3011,65166.0
2018-08-01 10:00:00,77.61,77.61,77.36,77.49,75577.0,71.3011,71.3011,71.0715,71.1909,75577.0
2018-08-01 10:05:00,77.49,77.67,77.49,77.67,73831.0,71.1909,71.3563,71.1909,71.3563,73831.0
2018-08-01 10:10:00,77.67,77.9,77.67,77.82,95307.0,71.3563,71.5676,71.3563,71.4941,95307.0
2018-08-01 10:15:00,77.82,77.83,77.68,77.78,69285.0,71.4941,71.5033,71.3655,71.4573,69285.0
2018-08-01 10:20:00,77.79,77.92,77.76,77.87,72640.0,71.4665,71.5859,71.4389,71.54,72640.0
2018-08-01 10:25:00,77.87,77.87,77.74,77.78,52431.0,71.54,71.54,71.4206,71.4573,52431.0
2018-08-01 10:30:00,77.78,77.83,77.7,77.81,58427.0,71.4573,71.5033,71.3838,71.4849,58427.0
2018-08-01 10:35:00,77.8,78.06,77.75,78.01,91156.0,71.4757,71.7146,71.4298,71.6686,91156.0
2018-08-01 10:40:00,78.01,78.06,77.85,78.05,68206.0,71.6686,71.7146,71.5216,71.7054,68206.0
2018-08-01 10:45:00,78.05,78.05,77.92,77.92,51659.0,71.7054,71.7054,71.5859,71.5859,51659.0
2018-08-01 10:50:00,77.93,77.99,77.89,77.98,62029.0,71.5951,71.6503,71.5584,71.6411,62029.0
2018-08-01 10:55:00,77.99,78.03,77.89,77.94,62796.0,71.6503,71.687,71.5584,71.6043,62796.0
2018-08-01 11:00:00,77.94,78.03,77.93,77.98,62539.0,71.6043,71.687,71.5951,71.6411,62539.0
2018-08-01 11:05:00,77.98,78.01,77.92,77.95,57871.0,71.6411,71.6686,71.5859,71.6135,57871.0
2018-08-01 11:10:00,77.96,78.01,77.88,77.91,49283.0,71.6227,71.6686,71.5492,71.5768,49283.0
2018-08-01 11:15:00,77.92,77.97,77.9,77.95,59227.0,71.5859,71.6319,71.5676,71.6135,59227.0
2018-08-01 11:20:00,77.94,78.0,77.92,77.98,60054.0,71.6043,71.6594,71.5859,71.6411,60054.0
2018-08-01 11:25:00,77.99,78.02,77.95,77.97,75575.0,71.6503,71.6778,71.6135,71.6319,75575.0
2018-08-01 11:30:00,77.97,78.01,77.93,78.0,55500.0,71.6319,71.6686,71.5951,71.6594,55500.0
2018-08-01 11:35:00,77.99,78.0,77.83,77.84,55000.0,71.6503,71.6594,71.5033,71.5124,55000.0
2018-08-01 11:40:00,77.84,77.85,77.8,77.83,40790.0,71.5124,71.5216,71.4757,71.5033,40790.0
2018-08-01 11:45:00,77.83,77.83,77.76,77.79,43141.0,71.5033,71.5033,71.4389,71.4665,43141.0
2018-08-01 11:50:00,77.79,77.84,77.73,77.79,48716.0,71.4665,71.5124,71.4114,71.4665,48716.0
2018-08-01 11:55:00,77.78,77.8,77.66,77.71,43714.0,71.4573,71.4757,71.3471,71.393,43714.0
2018-08-01 12:00:00,77.7,77.76,77.59,77.76,51705.0,71.3838,71.4389,71.2828,71.4389,51705.0
2018-08-01 12:05:00,77.75,77.85,77.71,77.84,43480.0,71.4298,71.5216,71.393,71.5124,43480.0
2018-08-01 12:10:00,77.84,77.85,77.81,77.84,28401.0,71.5124,71.5216,71.4849,71.5124,28401.0
2018-08-01 12:15:00,77.83,77.83,77.69,77.74,25727.0,71.5033,71.5033,71.3746,71.4206,25727.0
2018-08-01 12:20:00,77.74,77.74,77.63,77.65,38524.0,71.4206,71.4206,71.3195,71.3379,38524.0
2018-08-01 12:25:00,77.65,77.67,77.62,77.65,28916.0,71.3379,71.3563,71.3103,71.3379,28916.0
2018-08-01 12:30:00,77.64,77.65,77.6,77.61,31166.0,71.3287,71.3379,71.292,71.3011,31166.0
2018-08-01 12:35:00,77.61,77.63,77.56,77.59,29806.0,71.3011,71.3195,71.2552,71.2828,29806.0
2018-08-01 12:40:00,77.59,77.63,77.5,77.62,26761.0,71.2828,71.3195,71.2001,71.3103,26761.0
2018-08-01 12:45:00,77.64,77.67,77.61,77.63,17700.0,71.3287,71.3563,71.3011,71.3195,17700.0
2018-08-01 12:50:00,77.63,77.67,77.61,77.66,31895.0,71.3195,71.3563,71.3011,71.3471,31895.0
2018-08-01 12:55:00,77.66,77.68,77.62,77.63,46203.0,71.3471,71.3655,71.3103,71.3195,46203.0
2018-08-01 13:00:00,77.62,77.66,77.61,77.65,25629.0,71.3103,71.3471,71.3011,71.3379,25629.0
2018-08-01 13:05:00,77.64,77.67,77.62,77.62,20209.0,71.3287,71.3563,71.3103,71.3103,20209.0
2018-08-01 13:10:00,77.62,77.69,77.61,77.66,31008.0,71.3103,71.3746,71.3011,71.3471,31008.0
2018-08-01 13:15:00,77.66,77.67,77.59,77.59,21293.0,71.3471,71.3563,71.2828,71.2828,21293.0
2018-08-01 13:20:00,77.6,77.65,77.59,77.65,26270.0,71.292,71.3379,71.2828,71.3379,26270.0
2018-08-01 13:25:00,77.65,77.68,77.61,77.65,37848.0,71.3379,71.3655,71.3011,71.3379,37848.0
2018-08-01 13:30:00,77.65,77.69,77.64,77.69,22187.0,71.3379,71.3746,71.3287,71.3746,22187.0
2018-08-01 13:35:00,77.69,77.73,77.69,77.72,25823.0,71.3746,71.4114,71.3746,71.4022,25823.0
2018-08-01 13:40:00,77.72,77.73,77.67,77.72,22182.0,71.4022,71.4114,71.3563,71.4022,22182.0
2018-08-01 13:45:00,77.73,77.75,77.63,77.64,42414.0,71.4114,71.4298,71.3195,71.3287,42414.0
2018-08-01 13:50:00,77.63,77.63,77.56,77.57,22553.0,71.3195,71.3195,71.2552,71.2644,22553.0
2018-08-01 13:55:00,77.56,77.56,77.36,77.4,50309.0,71.2552,71.2552,71.0715,71.1082,50309.0
2018-08-01 14:00:00,77.39,77.46,77.29,77.32,59309.0,71.099,71.1633,71.0072,71.0347,59309.0
2018-08-01 14:05:00,77.32,77.43,77.25,77.33,78976.0,71.0347,71.1358,70.9704,71.0439,78976.0
2018-08-01 14:10:00,77.32,77.45,77.26,77.42,83300.0,71.0347,71.1541,70.9796,71.1266,83300.0
2018-08-01 14:15:00,77.43,77.51,77.43,77.47,78316.0,71.1358,71.2093,71.1358,71.1725,78316.0
2018-08-01 14:20:00,77.47,77.54,77.44,77.51,82853.0,71.1725,71.2368,71.145,71.2093,82853.0
2018-08-01 14:25:00,77.52,77.56,77.5,77.51,57470.0,71.2185,71.2552,71.2001,71.2093,57470.0
2018-08-01 14:30:00,77.52,77.57,77.51,77.53,61138.0,71.2185,71.2644,71.2093,71.2276,61138.0
2018-08-01 14:35:00,77.53,77.53,77.44,77.45,40827.0,71.2276,71.2276,71.145,71.1541,40827.0
2018-08-01 14:40:00,77.47,77.52,77.42,77.42,50301.0,71.1725,71.2185,71.1266,71.1266,50301.0
2018-08-01 14:45:00,77.42,77.43,77.29,77.35,55869.0,71.1266,71.1358,71.0072,71.0623,55869.0
2018-08-01 14:50:00,77.36,77.38,77.3,77.36,38493.0,71.0715,71.0898,71.0163,71.0715,38493.0
2018-08-01 14:55:00,77.37,77.51,77.35,77.51,48992.0,71.0807,71.2093,71.0623,71.2093,48992.0
2018-08-01 15:00:00,77.51,77.52,77.46,77.46,35354.0,71.2093,71.2185,71.1633,71.1633,35354.0
2018-08-01 15:05:00,77.46,77.54,77.46,77.53,32425.0,71.1633,71.2368,71.1633,71.2276,32425.0
2018-08-01 15:10:00,77.54,77.55,77.51,77.52,38724.0,71.2368,71.246,71.2093,71.2185,38724.0
2018-08-01 15:15:00,77.52,77.55,77.51,77.54,34472.0,71.2185,71.246,71.2093,71.2368,34472.0
2018-08-01 15:20:00,77.54,77.57,77.52,77.55,47648.0,71.2368,71.2644,71.2185,71.246,47648.0
2018-08-01 15:25:00,77.55,77.62,77.54,77.61,46334.0,71.246,71.3103,71.2368,71.3011,46334.0
2018-08-01 15:30:00,77.61,77.62,77.56,77.58,67934.0,71.3011,71.3103,71.2552,71.2736,67934.0
2018-08-01 15:35:00,77.58,77.62,77.55,77.62,70647.0,71.2736,71.3103,71.246,71.3103,70647.0
2018-08-01 15:40:00,77.61,77.65,77.58,77.63,113596.0,71.3011,71.3379,71.2736,71.3195,113596.0
2018-08-01 15:45:00,77.62,77.63,77.56,77.57,109801.0,71.3103,71.3195,71.2552,71.2644,109801.0
2018-08-01 15:50:00,77.56,77.63,77.55,77.56,128904.0,71.2552,71.3195,71.246,71.2552,128904.0
2018-08-01 15:55:00,77.55,77.59,77.48,77.53,469041.0,71.246,71.2828,71.1817,71.2276,469041.0
2018-08-02 09:30:00,77.77,77.86,77.4,77.64,179776.0,71.4481,71.5308,71.1082,71.3287,179776.0
2018-08-02 09:35:00,77.62,77.85,77.57,77.6,69593.0,71.3103,71.5216,71.2644,71.292,69593.0
2018-08-02 09:40:00,77.59,77.83,77.52,77.83,57638.0,71.2828,71.5033,71.2185,71.5033,57638.0
2018-08-02 09:45:00,77.81,77.84,77.62,77.73,51481.0,71.4849,71.5124,71.3103,71.4114,51481.0
2018-08-02 09:50:00,77.75,77.91,77.65,77.87,72695.0,71.4298,71.5768,71.3379,71.54,72695.0
2018-08-02 09:55:00,77.87,77.88,77.52,77.54,57540.0,71.54,71.5492,71.2185,71.2368,57540.0
2018-08-02 10:00:00,77.53,77.65,77.53,77.65,65757.0,71.2276,71.3379,71.2276,71.3379,65757.0
2018-08-02 10:05:00,77.64,77.82,77.62,77.82,53741.0,71.3287,71.4941,71.3103,71.4941,53741.0
2018-08-02 10:10:00,77.8,77.98,77.8,77.97,60034.0,71.4757,71.6411,71.4757,71.6319,60034.0
2018-08-02 10:15:00,77.96,78.06,77.88,77.98,107680.0,71.6227,71.7146,71.5492,71.6411,107680.0
2018-08-02 10:20:00,77.97,78.09,77.97,78.05,56932.0,71.6319,71.7421,71.6319,71.7054,56932.0
2018-08-02 10:25:00,78.05,78.09,77.99,78.0,58926.0,71.7054,71.7421,71.6503,71.6594,58926.0
2018-08-02 10:30:00,78.0,78.24,78.0,78.24,66195.0,71.6594,71.8799,71.6594,71.8799,66195.0
2018-08-02 10:35:00,78.24,78.34,78.19,78.3,61943.0,71.8799,71.9718,71.834,71.9351,61943.0
2018-08-02 10:40:00,78.31,78.32,78.21,78.3,41391.0,71.9442,71.9534,71.8524,71.9351,41391.0
2018-08-02 10:45:00,78.31,78.37,78.29,78.31,47665.0,71.9442,71.9994,71.9259,71.9442,47665.0
2018-08-02 10:50:00,78.32,78.34,78.2,78.21,55250.0,71.9534,71.9718,71.8432,71.8524,55250.0
2018-08-02 10:55:00,78.21,78.32,78.21,78.31,44132.0,71.8524,71.9534,71.8524,71.9442,44132.0
2018-08-02 11:00:00,78.32,78.45,78.31,78.39,45729.0,71.9534,72.0729,71.9442,72.0177,45729.0
2018-08-02 11:05:00,78.4,78.42,78.31,78.36,34426.0,72.0269,72.0453,71.9442,71.9902,34426.0
2018-08-02 11:10:00,78.36,78.4,78.28,78.38,41008.0,71.9902,72.0269,71.9167,72.0085,41008.0
2018-08-02 11:15:00,78.39,78.54,78.36,78.54,72660.0,72.0177,72.1555,71.9902,72.1555,72660.0
2018-08-02 11:20:00,78.54,78.58,78.45,78.48,36808.0,72.1555,72.1923,72.0729,72.1004,36808.0
2018-08-02 11:25:00,78.46,78.5,78.37,78.44,30049.0,72.082,72.1188,71.9994,72.0637,30049.0
2018-08-02 11:30:00,78.44,78.52,78.44,78.51,31567.0,72.0637,72.1372,72.0637,72.128,31567.0
2018-08-02 11:35:00,78.51,78.61,78.49,78.52,35374.0,72.128,72.2199,72.1096,72.1372,35374.0
2018-08-02 11:40:00,78.52,78.55,78.47,78.48,24630.0,72.1372,72.1647,72.0912,72.1004,24630.0
2018-08-02 11:45:00,78.48,78.62,78.47,78.53,29997.0,72.1004,72.229,72.0912,72.1464,29997.0
2018-08-02 11:50:00,78.52,78.58,78.52,78.54,28211.0,72.1372,72.1923,72.1372,72.1555,28211.0
2018-08-02 11:55:00,78.54,78.72,78.5,78.69,32040.0,72.1555,72.3209,72.1188,72.2933,32040.0
2018-08-02 12:00:00,78.69,78.75,78.64,78.74,63179.0,72.2933,72.3485,72.2474,72.3393,63179.0
2018-08-02 12:05:00,78.73,78.82,78.67,78.69,69132.0,72.3301,72.4128,72.275,72.2933,69132.0
2018-08-02 12:10:00,78.69,78.69,78.63,78.64,31692.0,72.2933,72.2933,72.2382,72.2474,31692.0
2018-08-02 12:15:00,78.64,78.72,78.63,78.65,34571.0,72.2474,72.3209,72.2382,72.2566,34571.0
2018-08-02 12:20:00,78.65,78.73,78.6,78.66,61386.0,72.2566,72.3301,72.2107,72.2658,61386.0
2018-08-02 12:25:00,78.67,78.72,78.64,78.66,42212.0,72.275,72.3209,72.2474,72.2658,42212.0
2018-08-02 12:30:00,78.67,78.68,78.58,78.6,33073.0,72.275,72.2842,72.1923,72.2107,33073.0
2018-08-02 12:35:00,78.59,78.69,78.58,78.69,40448.0,72.2015,72.2933,72.1923,72.2933,40448.0
2018-08-02 12:40:00,78.7,78.8,78.7,78.78,34329.0,72.3025,72.3944,72.3025,72.376,34329.0
2018-08-02 12:45:00,78.79,78.85,78.77,78.8,52170.0,72.3852,72.4403,72.3668,72.3944,52170.0
2018-08-02 12:50:00,78.8,78.87,78.79,78.84,35987.0,72.3944,72.4587,72.3852,72.4312,35987.0
2018-08-02 12:55:00,78.85,78.91,78.84,78.89,41742.0,72.4403,72.4955,72.4312,72.4771,41742.0
2018-08-02 13:00:00,78.89,78.96,78.89,78.96,38534.0,72.4771,72.5414,72.4771,72.5414,38534.0
2018-08-02 13:05:00,78.96,79.01,78.92,78.92,125695.0,72.5414,72.5873,72.5047,72.5047,125695.0
2018-08-02 13:10:00,78.92,78.92,78.75,78.78,39883.0,72.5047,72.5047,72.3485,72.376,39883.0
2018-08-02 13:15:00,78.78,78.82,78.76,78.78,66250.0,72.376,72.4128,72.3577,72.376,66250.0
2018-08-02 13:20:00,78.79,78.87,78.78,78.87,43203.0,72.3852,72.4587,72.376,72.4587,43203.0
2018-08-02 13:25:00,78.87,78.95,78.86,78.95,46542.0,72.4587,72.5322,72.4495,72.5322,46542.0
2018-08-02 13:30:00,78.95,79.02,78.91,78.95,61820.0,72.5322,72.5965,72.4955,72.5322,61820.0
2018-08-02 13:35:00,78.95,79.01,78.91,78.91,32375.0,72.5322,72.5873,72.4955,72.4955,32375.0
2018-08-02 13:40:00,78.91,78.97,78.89,78.91,43875.0,72.4955,72.5506,72.4771,72.4955,43875.0
2018-08-02 13:45:00,78.91,79.03,78.88,78.99,45644.0,72.4955,72.6057,72.4679,72.569,45644.0
2018-08-02 13:50:00,78.98,79.0,78.9,78.95,42385.0,72.5598,72.5781,72.4863,72.5322,42385.0
2018-08-02 13:55:00,78.94,79.02,78.92,78.97,28635.0,72.523,72.5965,72.5047,72.5506,28635.0
2018-08-02 14:00:00,78.97,79.0,78.94,78.97,28917.0,72.5506,72.5781,72.523,72.5506,28917.0
2018-08-02 14:05:00,78.97,78.98,78.93,78.96,27263.0,72.5506,72.5598,72.5138,72.5414,27263.0
2018-08-02 14:10:00,78.95,78.95,78.87,78.9,32133.0,72.5322,72.5322,72.4587,72.4863,32133.0
2018-08-02 14:15:00,78.9,78.9,78.8,78.84,34712.0,72.4863,72.4863,72.3944,72.4312,34712.0
2018-08-02 14:20:00,78.83,78.86,78.73,78.73,29518.0,72.422,72.4495,72.3301,72.3301,29518.0
2018-08-02 14:25:00,78.73,78.83,78.71,78.81,37729.0,72.3301,72.422,72.3117,72.4036,37729.0
2018-08-02 14:30:00,78.81,78.85,78.78,78.84,32423.0,72.4036,72.4403,72.376,72.4312,32423.0
2018-08-02 14:35:00,78.85,78.96,78.85,78.95,24292.0,72.4403,72.5414,72.4403,72.5322,24292.0
2018-08-02 14:40:00,78.96,79.0,78.95,78.99,25470.0,72.5414,72.5781,72.5322,72.569,25470.0
2018-08-02 14:45:00,78.99,79.01,78.94,79.0,29720.0,72.569,72.5873,72.523,72.5781,29720.0
2018-08-02 14:50:00,79.0,79.07,78.97,79.06,26425.0,72.5781,72.6425,72.5506,72.6333,26425.0
2018-08-02 14:55:00,79.06,79.07,78.99,78.99,42999.0,72.6333,72.6425,72.569,72.569,42999.0
2018-08-02 15:00:00,79.0,79.0,78.93,78.97,35236.0,72.5781,72.5781,72.5138,72.5506,35236.0
2018-08-02 15:05:00,78.98,78.98,78.87,78.89,33873.0,72.5598,72.5598,72.4587,72.4771,33873.0
2018-08-02 15:10:00,78.89,78.89,78.83,78.83,28606.0,72.4771,72.4771,72.422,72.422,28606.0
2018-08-02 15:15:00,78.84,78.91,78.82,78.9,37042.0,72.4312,72.4955,72.4128,72.4863,37042.0
2018-08-02 15:20:00,78.9,78.9,78.85,78.89,34266.0,72.4863,72.4863,72.4403,72.4771,34266.0
2018-08-02 15:25:00,78.9,78.91,78.88,78.89,47269.0,72.4863,72.4955,72.4679,72.4771,47269.0
2018-08-02 15:30:00,78.88,78.88,78.79,78.81,99863.0,72.4679,72.4679,72.3852,72.4036,99863.0
2018-08-02 15:35:00,78.81,78.81,78.7,78.7,89694.0,72.4036,72.4036,72.3025,72.3025,89694.0
2018-08-02 15:40:00,78.7,78.74,78.65,78.7,64408.0,72.3025,72.3393,72.2566,72.3025,64408.0
2018-08-02 15:45:00,78.7,78.74,78.66,78.68,118058.0,72.3025,72.3393,72.2658,72.2842,118058.0
2018-08-02 15:50:00,78.68,78.76,78.66,78.76,98067.0,72.2842,72.3577,72.2658,72.3577,98067.0
2018-08-02 15:55:00,78.75,78.76,78.6,78.66,248608.0,72.3485,72.3577,72.2107,72.2658,248608.0
2018-08-03 09:30:00,78.73,78.87,78.51,78.75,114371.0,72.3301,72.4587,72.128,72.3485,114371.0
2018-08-03 09:35:00,78.77,78.98,78.55,78.61,50026.0,72.3668,72.5598,72.1647,72.2199,50026.0
2018-08-03 09:40:00,78.61,78.8,78.52,78.77,45446.0,72.2199,72.3944,72.1372,72.3668,45446.0
2018-08-03 09:45:00,78.76,78.76,78.58,78.64,54811.0,72.3577,72.3577,72.1923,72.2474,54811.0
2018-08-03 09:50:00,78.62,78.7,78.55,78.6,46110.0,72.229,72.3025,72.1647,72.2107,46110.0
2018-08-03 09:55:00,78.59,78.59,78.46,78.53,46344.0,72.2015,72.2015,72.082,72.1464,46344.0
2018-08-03 10:00:00,78.58,78.85,78.57,78.85,33842.0,72.1923,72.4403,72.1831,72.4403,33842.0
2018-08-03 10:05:00,78.86,78.9,78.67,78.72,51703.0,72.4495,72.4863,72.275,72.3209,51703.0
2018-08-03 10:10:00,78.73,78.8,78.68,78.7,35916.0,72.3301,72.3944,72.2842,72.3025,35916.0
2018-08-03 10:15:00,78.71,78.79,78.69,78.71,27599.0,72.3117,72.3852,72.2933,72.3117,27599.0
2018-08-03 10:20:00,78.71,78.77,78.62,78.73,29849.0,72.3117,72.3668,72.229,72.3301,29849.0
2018-08-03 10:25:00,78.73,78.81,78.65,78.8,80769.0,72.3301,72.4036,72.2566,72.3944,80769.0
2018-08-03 10:30:00,78.82,78.82,78.69,78.69,25493.0,72.4128,72.4128,72.2933,72.2933,25493.0
2018-08-03 10:35:00,78.7,78.8,78.68,78.76,24525.0,72.3025,72.3944,72.2842,72.3577,24525.0
2018-08-03 10:40:00,78.75,78.78,78.63,78.68,40952.0,72.3485,72.376,72.2382,72.2842,40952.0
2018-08-03 10:45:00,78.67,78.68,78.56,78.66,23379.0,72.275,72.2842,72.1739,72.2658,23379.0
2018-08-03 10:50:00,78.67,78.67,78.46,78.48,46640.0,72.275,72.275,72.082,72.1004,46640.0
2018-08-03 10:55:00,78.49,78.61,78.44,78.51,48131.0,72.1096,72.2199,72.0637,72.128,48131.0
2018-08-03 11:00:00,78.52,78.61,78.5,78.59,34680.0,72.1372,72.2199,72.1188,72.2015,34680.0
2018-08-03 11:05:00,78.58,78.61,78.5,78.52,30136.0,72.1923,72.2199,72.1188,72.1372,30136.0
2018-08-03 11:10:00,78.52,78.74,78.52,78.7,26070.0,72.1372,72.3393,72.1372,72.3025,26070.0
2018-08-03 11:15:00,78.7,78.72,78.65,78.7,23166.0,72.3025,72.3209,72.2566,72.3025,23166.0
2018-08-03 11:20:00,78.7,78.83,78.7,78.78,49724.0,72.3025,72.422,72.3025,72.376,49724.0
2018-08-03 11:25:00,78.77,78.77,78.63,78.63,30146.0,72.3668,72.3668,72.2382,72.2382,30146.0
2018-08-03 11:30:00,78.62,78.72,78.61,78.66,48369.0,72.229,72.3209,72.2199,72.2658,48369.0
2018-08-03 11:35:00,78.66,78.68,78.59,78.66,34603.0,72.2658,72.2842,72.2015,72.2658,34603.0
2018-08-03 11:40:00,78.65,78.69,78.6,78.64,22629.0,72.2566,72.2933,72.2107,72.2474,22629.0
2018-08-03 11:45:00,78.63,78.68,78.61,78.62,17931.0,72.2382,72.2842,72.2199,72.229,17931.0
2018-08-03 11:50:00,78.63,78.64,78.55,78.55,24243.0,72.2382,72.2474,72.1647,72.1647,24243.0
2018-08-03 11:55:00,78.55,78.55,78.47,78.5,19155.0,72.1647,72.1647,72.0912,72.1188,19155.0
2018-08-03 12:00:00,78.49,78.61,78.48,78.6,28195.0,72.1096,72.2199,72.1004,72.2107,28195.0
2018-08-03 12:05:00,78.6,78.6,78.47,78.47,31302.0,72.2107,72.2107,72.0912,72.0912,31302.0
2018-08-03 12:10:00,78.47,78.52,78.45,78.49,15457.0,72.0912,72.1372,72.0729,72.1096,15457.0
2018-08-03 12:15:00,78.49,78.54,78.48,78.49,22412.0,72.1096,72.1555,72.1004,72.1096,22412.0
2018-08-03 12:20:00,78.49,78.52,78.47,78.51,14386.0,72.1096,72.1372,72.0912,72.128,14386.0
2018-08-03 12:25:00,78.5,78.54,78.48,78.54,15032.0,72.1188,72.1555,72.1004,72.1555,15032.0
2018-08-03 12:30:00,78.55,78.63,78.54,78.63,18663.0,72.1647,72.2382,72.1555,72.2382,18663.0
2018-08-03 12:35:00,78.63,78.68,78.63,78.66,71275.0,72.2382,72.2842,72.2382,72.2658,71275.0
2018-08-03 12:40:00,78.66,78.66,78.58,78.59,39145.0,72.2658,72.2658,72.1923,72.2015,39145.0
2018-08-03 12:45:00,78.59,78.59,78.5,78.55,20918.0,72.2015,72.2015,72.1188,72.1647,20918.0
2018-08-03 12:50:00,78.55,78.61,78.54,78.61,16795.0,72.1647,72.2199,72.1555,72.2199,16795.0
2018-08-03 12:55:00,78.61,78.63,78.61,78.61,13798.0,72.2199,72.2382,72.2199,72.2199,13798.0
2018-08-03 13:00:00,78.62,78.63,78.58,78.59,16472.0,72.229,72.2382,72.1923,72.2015,16472.0
2018-08-03 13:05:00,78.59,78.6,78.55,78.59,31799.0,72.2015,72.2107,72.1647,72.2015,31799.0
2018-08-03 13:10:00,78.58,78.58,78.53,78.58,41462.0,72.1923,72.1923,72.1464,72.1923,41462.0
2018-08-03 13:15:00,78.57,78.6,78.57,78.58,13192.0,72.1831,72.2107,72.1831,72.1923,13192.0
2018-08-03 13:20:00,78.58,78.64,78.57,78.64,16195.0,72.1923,72.2474,72.1831,72.2474,16195.0
2018-08-03 13:25:00,78.65,78.66,78.58,78.58,15996.0,72.2566,72.2658,72.1923,72.1923,15996.0
2018-08-03 13:30:00,78.58,78.58,78.54,78.55,10623.0,72.1923,72.1923,72.1555,72.1647,10623.0
2018-08-03 13:35:00,78.56,78.6,78.56,78.6,13950.0,72.1739,72.2107,72.1739,72.2107,13950.0
2018-08-03 13:40:00,78.61,78.62,78.56,78.57,16416.0,72.2199,72.229,72.1739,72.1831,16416.0
2018-08-03 13:45:00,78.58,78.64,78.57,78.64,17957.0,72.1923,72.2474,72.1831,72.2474,17957.0
2018-08-03 13:50:00,78.64,78.65,78.64,78.65,9158.0,72.2474,72.2566,72.2474,72.2566,9158.0
2018-08-03 13:55:00,78.65,78.69,78.65,78.68,15584.0,72.2566,72.2933,72.2566,72.2842,15584.0
2018-08-03 14:00:00,78.68,78.7,78.66,78.69,16473.0,72.2842,72.3025,72.2658,72.2933,16473.0
2018-08-03 14:05:00,78.69,78.71,78.67,78.69,25210.0,72.2933,72.3117,72.275,72.2933,25210.0
2018-08-03 14:10:00,78.7,78.7,78.63,78.63,24310.0,72.3025,72.3025,72.2382,72.2382,24310.0
2018-08-03 14:15:00,78.62,78.64,78.62,78.63,10932.0,72.229,72.2474,72.229,72.2382,10932.0
2018-08-03 14:20:00,78.64,78.68,78.64,78.67,23708.0,72.2474,72.2842,72.2474,72.275,23708.0
2018-08-03 14:25:00,78.66,78.7,78.65,78.7,13406.0,72.2658,72.3025,72.2566,72.3025,13406.0
2018-08-03 14:30:00,78.7,78.78,78.7,78.77,60245.0,72.3025,72.376,72.3025,72.3668,60245.0
2018-08-03 14:35:00,78.78,78.81,78.77,78.79,52839.0,72.376,72.4036,72.3668,72.3852,52839.0
2018-08-03 14:40:00,78.79,78.83,78.79,78.8,49174.0,72.3852,72.422,72.3852,72.3944,49174.0
2018-08-03 14:45:00,78.79,78.81,78.78,78.8,22987.0,72.3852,72.4036,72.376,72.3944,22987.0
2018-08-03 14:50:00,78.8,78.83,78.79,78.83,27633.0,72.3944,72.422,72.3852,72.422,27633.0
2018-08-03 14:55:00,78.82,78.85,78.82,78.83,24976.0,72.4128,72.4403,72.4128,72.422,24976.0
2018-08-03 15:00:00,78.83,78.87,78.82,78.84,25876.0,72.422,72.4587,72.4128,72.4312,25876.0
2018-08-03 15:05:00,78.85,78.87,78.78,78.79,29331.0,72.4403,72.4587,72.376,72.3852,29331.0
2018-08-03 15:10:00,78.79,78.87,78.79,78.82,98604.0,72.3852,72.4587,72.3852,72.4128,98604.0
2018-08-03 15:15:00,78.82,78.84,78.79,78.8,44930.0,72.4128,72.4312,72.3852,72.3944,44930.0
2018-08-03 15:20:00,78.79,78.81,78.76,78.81,30997.0,72.3852,72.4036,72.3577,72.4036,30997.0
2018-08-03 15:25:00,78.81,78.82,78.74,78.74,22252.0,72.4036,72.4128,72.3393,72.3393,22252.0
2018-08-03 15:30:00,78.75,78.77,78.73,78.77,35823.0,72.3485,72.3668,72.3301,72.3668,35823.0
2018-08-03 15:35:00,78.77,78.81,78.76,78.79,47603.0,72.3668,72.4036,72.3577,72.3852,47603.0
2018-08-03 15:40:00,78.79,78.85,78.79,78.82,53293.0,72.3852,72.4403,72.3852,72.4128,53293.0
2018-08-03 15:45:00,78.83,78.85,78.77,78.81,91390.0,72.422,72.4403,72.3668,72.4036,91390.0
2018-08-03 15:50:00,78.82,78.85,78.73,78.74,84241.0,72.4128,72.4403,72.3301,72.3393,84241.0
2018-08-03 15:55:00,78.74,78.76,78.69,78.74,133317.0,72.3393,72.3577,72.2933,72.3393,133317.0
2018-08-06 09:30:00,78.74,78.76,78.43,78.58,121507.0,72.3393,72.3577,72.0545,72.1923,121507.0
2018-08-06 09:35:00,78.58,78.85,78.55,78.82,62303.0,72.1923,72.4403,72.1647,72.4128,62303.0
2018-08-06 09:40:00,78.83,78.98,78.78,78.91,58326.0,72.422,72.5598,72.376,72.4955,58326.0
2018-08-06 09:45:00,78.91,78.98,78.84,78.84,37675.0,72.4955,72.5598,72.4312,72.4312,37675.0
2018-08-06 09:50:00,78.85,78.95,78.77,78.9,40537.0,72.4403,72.5322,72.3668,72.4863,40537.0
2018-08-06 09:55:00,78.9,78.99,78.89,78.94,36157.0,72.4863,72.569,72.4771,72.523,36157.0
2018-08-06 10:00:00,78.94,79.02,78.91,79.0,132214.0,72.523,72.5965,72.4955,72.5781,132214.0
2018-08-06 10:05:00,78.99,79.05,78.94,79.01,44419.0,72.569,72.6241,72.523,72.5873,44419.0
2018-08-06 10:10:00,79.0,79.16,79.0,79.1,73839.0,72.5781,72.7251,72.5781,72.67,73839.0
2018-08-06 10:15:00,79.09,79.24,79.08,79.17,54763.0,72.6608,72.7986,72.6516,72.7343,54763.0
2018-08-06 10:20:00,79.15,79.22,79.11,79.15,44257.0,72.716,72.7803,72.6792,72.716,44257.0
2018-08-06 10:25:00,79.15,79.18,79.02,79.1,64997.0,72.716,72.7435,72.5965,72.67,64997.0
2018-08-06 10:30:00,79.11,79.15,79.09,79.12,55805.0,72.6792,72.716,72.6608,72.6884,55805.0
2018-08-06 10:35:00,79.12,79.26,79.08,79.26,49311.0,72.6884,72.817,72.6516,72.817,49311.0
2018-08-06 10:40:00,79.25,79.33,79.21,79.33,49734.0,72.8078,72.8813,72.7711,72.8813,49734.0
2018-08-06 10:45:00,79.35,79.37,79.28,79.29,50433.0,72.8997,72.9181,72.8354,72.8446,50433.0
2018-08-06 10:50:00,79.28,79.32,79.22,79.25,42329.0,72.8354,72.8721,72.7803,72.8078,42329.0
2018-08-06 10:55:00,79.26,79.28,79.21,79.24,22477.0,72.817,72.8354,72.7711,72.7986,22477.0
2018-08-06 11:00:00,79.24,79.31,79.23,79.29,40761.0,72.7986,72.863,72.7895,72.8446,40761.0
2018-08-06 11:05:00,79.29,79.37,79.29,79.36,46539.0,72.8446,72.9181,72.8446,72.9089,46539.0
2018-08-06 11:10:00,79.35,79.36,79.25,79.26,26218.0,72.8997,72.9089,72.8078,72.817,26218.0
2018-08-06 11:15:00,79.26,79.29,79.21,79.21,51983.0,72.817,72.8446,72.7711,72.7711,51983.0
2018-08-06 11:20:00,79.21,79.21,79.14,79.21,34293.0,72.7711,72.7711,72.7068,72.7711,34293.0
2018-08-06 11:25:00,79.21,79.29,79.2,79.22,46054.0,72.7711,72.8446,72.7619,72.7803,46054.0
2018-08-06 11:30:00,79.21,79.37,79.21,79.37,39629.0,72.7711,72.9181,72.7711,72.9181,39629.0
2018-08-06 11:35:00,79.36,79.44,79.35,79.43,38365.0,72.9089,72.9824,72.8997,72.9732,38365.0
2018-08-06 11:40:00,79.43,79.49,79.43,79.47,33951.0,72.9732,73.0283,72.9732,73.0099,33951.0
2018-08-06 11:45:00,79.48,79.56,79.4,79.42,121725.0,73.0191,73.0926,72.9456,72.964,121725.0
2018-08-06 11:50:00,79.41,79.43,79.32,79.32,29827.0,72.9548,72.9732,72.8721,72.8721,29827.0
2018-08-06 11:55:00,79.32,79.42,79.31,79.38,86158.0,72.8721,72.964,72.863,72.9273,86158.0
2018-08-06 12:00:00,79.37,79.49,79.37,79.47,31359.0,72.9181,73.0283,72.9181,73.0099,31359.0
2018-08-06 12:05:00,79.47,79.53,79.46,79.52,37198.0,73.0099,73.0651,73.0008,73.0559,37198.0
2018-08-06 12:10:00,79.51,79.56,79.47,79.5,42481.0,73.0467,73.0926,73.0099,73.0375,42481.0
2018-08-06 12:15:00,79.5,79.52,79.48,79.48,22096.0,73.0375,73.0559,73.0191,73.0191,22096.0
2018-08-06 12:20:00,79.48,79.54,79.44,79.52,47443.0,73.0191,73.0743,72.9824,73.0559,47443.0
2018-08-06 12:25:00,79.53,79.56,79.49,79.49,31265.0,73.0651,73.0926,73.0283,73.0283,31265.0
2018-08-06 12:30:00,79.49,79.5,79.45,79.48,38118.0,73.0283,73.0375,72.9916,73.0191,38118.0
2018-08-06 12:35:00,79.48,79.5,79.34,79.35,21790.0,73.0191,73.0375,72.8905,72.8997,21790.0
2018-08-06 12:40:00,79.34,79.43,79.34,79.42,17555.0,72.8905,72.9732,72.8905,72.964,17555.0
2018-08-06 12:45:00,79.41,79.46,79.4,79.44,35016.0,72.9548,73.0008,72.9456,72.9824,35016.0
2018-08-06 12:50:00,79.45,79.51,79.44,79.5,26537.0,72.9916,73.0467,72.9824,73.0375,26537.0
2018-08-06 12:55:00,79.51,79.56,79.5,79.56,23750.0,73.0467,73.0926,73.0375,73.0926,23750.0
2018-08-06 13:00:00,79.56,79.57,79.5,79.5,28144.0,73.0926,73.1018,73.0375,73.0375,28144.0
2018-08-06 13:05:00,79.5,79.53,79.48,79.48,22589.0,73.0375,73.0651,73.0191,73.0191,22589.0
2018-08-06 13:10:00,79.48,79.56,79.48,79.55,40272.0,73.0191,73.0926,73.0191,73.0834,40272.0
2018-08-06 13:15:00,79.55,79.58,79.53,79.55,21816.0,73.0834,73.111,73.0651,73.0834,21816.0
2018-08-06 13:20:00,79.55,79.57,79.54,79.54,21472.0,73.0834,73.1018,73.0743,73.0743,21472.0
2018-08-06 13:25:00,79.54,79.54,79.49,79.52,14428.0,73.0743,73.0743,73.0283,73.0559,14428.0
2018-08-06 13:30:00,79.53,79.53,79.38,79.39,23787.0,73.0651,73.0651,72.9273,72.9364,23787.0
2018-08-06 13:35:00,79.38,79.4,79.35,79.38,20808.0,72.9273,72.9456,72.8997,72.9273,20808.0
2018-08-06 13:40:00,79.38,79.39,79.34,79.35,20972.0,72.9273,72.9364,72.8905,72.8997,20972.0
2018-08-06 13:45:00,79.35,79.36,79.28,79.29,25725.0,72.8997,72.9089,72.8354,72.8446,25725.0
2018-08-06 13:50:00,79.28,79.29,79.23,79.24,22264.0,72.8354,72.8446,72.7895,72.7986,22264.0
2018-08-06 13:55:00,79.24,79.28,79.23,79.26,19648.0,72.7986,72.8354,72.7895,72.817,19648.0
2018-08-06 14:00:00,79.26,79.31,79.23,79.3,25359.0,72.817,72.863,72.7895,72.8538,25359.0
2018-08-06 14:05:00,79.29,79.3,79.26,79.28,22654.0,72.8446,72.8538,72.817,72.8354,22654.0
2018-08-06 14:10:00,79.28,79.33,79.27,79.32,25319.0,72.8354,72.8813,72.8262,72.8721,25319.0
2018-08-06 14:15:00,79.31,79.36,79.3,79.35,29640.0,72.863,72.9089,72.8538,72.8997,29640.0
2018-08-06 14:20:00,79.34,79.36,79.33,79.34,21433.0,72.8905,72.9089,72.8813,72.8905,21433.0
2018-08-06 14:25:00,79.35,79.38,79.32,79.33,30314.0,72.8997,72.9273,72.8721,72.8813,30314.0
2018-08-06 14:30:00,79.32,79.36,79.3,79.3,25772.0,72.8721,72.9089,72.8538,72.8538,25772.0
2018-08-06 14:35:00,79.31,79.31,79.21,79.23,29195.0,72.863,72.863,72.7711,72.7895,29195.0
2018-08-06 14:40:00,79.23,79.3,79.23,79.3,28263.0,72.7895,72.8538,72.7895,72.8538,28263.0
2018-08-06 14:45:00,79.3,79.34,79.29,79.3,41569.0,72.8538,72.8905,72.8446,72.8538,41569.0
2018-08-06 14:50:00,79.29,79.36,79.29,79.36,47899.0,72.8446,72.9089,72.8446,72.9089,47899.0
2018-08-06 14:55:00,79.36,79.36,79.34,79.34,33528.0,72.9089,72.9089,72.8905,72.8905,33528.0
2018-08-06 15:00:00,79.34,79.36,79.31,79.34,47779.0,72.8905,72.9089,72.863,72.8905,47779.0
2018-08-06 15:05:00,79.34,79.36,79.32,79.32,61960.0,72.8905,72.9089,72.8721,72.8721,61960.0
2018-08-06 15:10:00,79.32,79.34,79.29,79.33,16202.0,72.8721,72.8905,72.8446,72.8813,16202.0
2018-08-06 15:15:00,79.34,79.37,79.33,79.37,19759.0,72.8905,72.9181,72.8813,72.9181,19759.0
2018-08-06 15:20:00,79.38,79.43,79.37,79.43,16460.0,72.9273,72.9732,72.9181,72.9732,16460.0
2018-08-06 15:25:00,79.43,79.47,79.42,79.46,43741.0,72.9732,73.0099,72.964,73.0008,43741.0
2018-08-06 15:30:00,79.46,79.52,79.45,79.52,51531.0,73.0008,73.0559,72.9916,73.0559,51531.0
2018-08-06 15:35:00,79.52,79.52,79.43,79.45,74155.0,73.0559,73.0559,72.9732,72.9916,74155.0
2018-08-06 15:40:00,79.45,79.51,79.44,79.5,57233.0,72.9916,73.0467,72.9824,73.0375,57233.0
2018-08-06 15:45:00,79.49,79.5,79.44,79.49,90216.0,73.0283,73.0375,72.9824,73.0283,90216.0
2018-08-06 15:50:00,79.5,79.54,79.49,79.49,151831.0,73.0375,73.0743,73.0283,73.0283,151831.0
2018-08-06 15:55:00,79.5,79.53,79.49,79.5,152994.0,73.0375,73.0651,73.0283,73.0375,152994.0
2018-08-07 09:30:00,79.73,80.03,79.61,79.88,347318.0,73.2488,73.5244,73.1386,73.3866,347318.0
2018-08-07 09:35:00,79.88,79.88,79.43,79.52,78986.0,73.3866,73.3866,72.9732,73.0559,78986.0
2018-08-07 09:40:00,79.53,79.64,79.47,79.48,32424.0,73.0651,73.1661,73.0099,73.0191,32424.0
2018-08-07 09:45:00,79.47,79.49,79.27,79.31,48216.0,73.0099,73.0283,72.8262,72.863,48216.0
2018-08-07 09:50:00,79.31,79.62,79.3,79.62,87806.0,72.863,73.1478,72.8538,73.1478,87806.0
2018-08-07 09:55:00,79.62,79.77,79.58,79.71,61140.0,73.1478,73.2856,73.111,73.2304,61140.0
2018-08-07 10:00:00,79.72,79.74,79.56,79.68,79046.0,73.2396,73.258,73.0926,73.2029,79046.0
2018-08-07 10:05:00,79.68,79.77,79.66,79.71,53998.0,73.2029,73.2856,73.1845,73.2304,53998.0
2018-08-07 10:10:00,79.72,79.79,79.7,79.72,59482.0,73.2396,73.3039,73.2212,73.2396,59482.0
2018-08-07 10:15:00,79.73,79.87,79.72,79.85,50744.0,73.2488,73.3774,73.2396,73.3591,50744.0
2018-08-07 10:20:00,79.85,80.0,79.79,79.97,94619.0,73.3591,73.4969,73.3039,73.4693,94619.0
2018-08-07 10:25:00,79.98,80.01,79.88,79.94,143105.0,73.4785,73.506,73.3866,73.4417,143105.0
2018-08-07 10:30:00,79.95,80.0,79.91,79.96,123456.0,73.4509,73.4969,73.4142,73.4601,123456.0
2018-08-07 10:35:00,79.97,80.01,79.93,79.98,92408.0,73.4693,73.506,73.4326,73.4785,92408.0
2018-08-07 10:40:00,79.98,79.98,79.84,79.9,44508.0,73.4785,73.4785,73.3499,73.405,44508.0
2018-08-07 10:45:00,79.91,79.93,79.81,79.88,52618.0,73.4142,73.4326,73.3223,73.3866,52618.0
2018-08-07 10:50:00,79.88,79.96,79.84,79.95,53765.0,73.3866,73.4601,73.3499,73.4509,53765.0
2018-08-07 10:55:00,79.95,79.96,79.85,79.87,25848.0,73.4509,73.4601,73.3591,73.3774,25848.0
2018-08-07 11:00:00,79.87,80.09,79.86,80.02,72880.0,73.3774,73.5795,73.3682,73.5152,72880.0
2018-08-07 11:05:00,80.03,80.05,79.98,80.0,31711.0,73.5244,73.5428,73.4785,73.4969,31711.0
2018-08-07 11:10:00,80.0,80.14,79.99,80.11,39558.0,73.4969,73.6255,73.4877,73.5979,39558.0
2018-08-07 11:15:00,80.11,80.12,80.01,80.08,58017.0,73.5979,73.6071,73.506,73.5704,58017.0
2018-08-07 11:20:00,80.08,80.11,79.95,79.99,130539.0,73.5704,73.5979,73.4509,73.4877,130539.0
2018-08-07 11:25:00,79.99,80.05,79.97,80.04,40890.0,73.4877,73.5428,73.4693,73.5336,40890.0
2018-08-07 11:30:00,80.04,80.06,79.96,79.97,56626.0,73.5336,73.552,73.4601,73.4693,56626.0
2018-08-07 11:35:00,79.96,80.01,79.92,79.97,88344.0,73.4601,73.506,73.4234,73.4693,88344.0
2018-08-07 11:40:00,79.97,79.98,79.88,79.95,55064.0,73.4693,73.4785,73.3866,73.4509,55064.0
2018-08-07 11:45:00,79.95,80.0,79.92,79.97,45783.0,73.4509,73.4969,73.4234,73.4693,45783.0
2018-08-07 11:50:00,79.97,80.01,79.91,80.01,29436.0,73.4693,73.506,73.4142,73.506,29436.0
2018-08-07 11:55:00,79.99,80.1,79.99,80.09,16627.0,73.4877,73.5887,73.4877,73.5795,16627.0
2018-08-07 12:00:00,80.1,80.14,80.08,80.12,39928.0,73.5887,73.6255,73.5704,73.6071,39928.0
2018-08-07 12:05:00,80.12,80.17,80.1,80.16,21462.0,73.6071,73.653,73.5887,73.6439,21462.0
2018-08-07 12:10:00,80.17,80.2,80.15,80.18,34363.0,73.653,73.6806,73.6347,73.6622,34363.0
2018-08-07 12:15:00,80.17,80.28,80.17,80.27,48370.0,73.653,73.7541,73.653,73.7449,48370.0
2018-08-07 12:20:00,80.26,80.37,80.25,80.35,57165.0,73.7357,73.8368,73.7265,73.8184,57165.0
2018-08-07 12:25:00,80.35,80.36,80.28,80.3,32468.0,73.8184,73.8276,73.7541,73.7725,32468.0
2018-08-07 12:30:00,80.3,80.34,80.25,80.3,48760.0,73.7725,73.8092,73.7265,73.7725,48760.0
2018-08-07 12:35:00,80.3,80.41,80.29,80.38,47447.0,73.7725,73.8735,73.7633,73.846,47447.0
2018-08-07 12:40:00,80.38,80.45,80.35,80.44,46062.0,73.846,73.9103,73.8184,73.9011,46062.0
2018-08-07 12:45:00,80.43,80.49,80.4,80.46,32931.0,73.8919,73.947,73.8643,73.9195,32931.0
2018-08-07 12:50:00,80.46,80.46,80.39,80.41,25419.0,73.9195,73.9195,73.8552,73.8735,25419.0
2018-08-07 12:55:00,80.41,80.42,80.38,80.39,22684.0,73.8735,73.8827,73.846,73.8552,22684.0
2018-08-07 13:00:00,80.4,80.4,80.33,80.33,23485.0,73.8643,73.8643,73.8,73.8,23485.0
2018-08-07 13:05:00,80.33,80.34,80.28,80.33,34454.0,73.8,73.8092,73.7541,73.8,34454.0
2018-08-07 13:10:00,80.33,80.39,80.33,80.35,23040.0,73.8,73.8552,73.8,73.8184,23040.0
2018-08-07 13:15:00,80.35,80.38,80.33,80.36,41784.0,73.8184,73.846,73.8,73.8276,41784.0
2018-08-07 13:20:00,80.35,80.43,80.35,80.42,39940.0,73.8184,73.8919,73.8184,73.8827,39940.0
2018-08-07 13:25:00,80.42,80.48,80.42,80.47,60076.0,73.8827,73.9378,73.8827,73.9287,60076.0
2018-08-07 13:30:00,80.46,80.51,80.45,80.49,60136.0,73.9195,73.9654,73.9103,73.947,60136.0
2018-08-07 13:35:00,80.49,80.5,80.39,80.45,45546.0,73.947,73.9562,73.8552,73.9103,45546.0
2018-08-07 13:40:00,80.45,80.46,80.4,80.43,34090.0,73.9103,73.9195,73.8643,73.8919,34090.0
2018-08-07 13:45:00,80.44,80.46,80.42,80.44,20600.0,73.9011,73.9195,73.8827,73.9011,20600.0
2018-08-07 13:50:00,80.44,80.54,80.43,80.49,86221.0,73.9011,73.993,73.8919,73.947,86221.0
2018-08-07 13:55:00,80.48,80.5,80.38,80.41,25620.0,73.9378,73.9562,73.846,73.8735,25620.0
2018-08-07 14:00:00,80.41,80.44,80.38,80.44,36380.0,73.8735,73.9011,73.846,73.9011,36380.0
2018-08-07 14:05:00,80.44,80.48,80.4,80.41,20305.0,73.9011,73.9378,73.8643,73.8735,20305.0
2018-08-07 14:10:00,80.4,80.43,80.39,80.41,18870.0,73.8643,73.8919,73.8552,73.8735,18870.0
2018-08-07 14:15:00,80.41,80.41,80.37,80.39,17868.0,73.8735,73.8735,73.8368,73.8552,17868.0
2018-08-07 14:20:00,80.38,80.42,80.37,80.42,21617.0,73.846,73.8827,73.8368,73.8827,21617.0
2018-08-07 14:25:00,80.42,80.44,80.41,80.42,23105.0,73.8827,73.9011,73.8735,73.8827,23105.0
2018-08-07 14:30:00,80.42,80.48,80.41,80.48,34063.0,73.8827,73.9378,73.8735,73.9378,34063.0
2018-08-07 14:35:00,80.48,80.53,80.48,80.48,50842.0,73.9378,73.9838,73.9378,73.9378,50842.0
2018-08-07 14:40:00,80.48,80.49,80.45,80.47,11681.0,73.9378,73.947,73.9103,73.9287,11681.0
2018-08-07 14:45:00,80.47,80.5,80.46,80.48,32977.0,73.9287,73.9562,73.9195,73.9378,32977.0
2018-08-07 14:50:00,80.48,80.48,80.45,80.46,16635.0,73.9378,73.9378,73.9103,73.9195,16635.0
2018-08-07 14:55:00,80.45,80.48,80.44,80.48,28167.0,73.9103,73.9378,73.9011,73.9378,28167.0
2018-08-07 15:00:00,80.48,80.5,80.45,80.46,46758.0,73.9378,73.9562,73.9103,73.9195,46758.0
2018-08-07 15:05:00,80.46,80.46,80.4,80.42,28550.0,73.9195,73.9195,73.8643,73.8827,28550.0
2018-08-07 15:10:00,80.42,80.48,80.42,80.45,36859.0,73.8827,73.9378,73.8827,73.9103,36859.0
2018-08-07 15:15:00,80.46,80.51,80.45,80.48,36588.0,73.9195,73.9654,73.9103,73.9378,36588.0
2018-08-07 15:20:00,80.48,80.58,80.48,80.57,77316.0,73.9378,74.0297,73.9378,74.0205,77316.0
2018-08-07 15:25:00,80.58,80.61,80.57,80.58,71580.0,74.0297,74.0573,74.0205,74.0297,71580.0
2018-08-07 15:30:00,80.57,80.6,80.53,80.59,73527.0,74.0205,74.0481,73.9838,74.0389,73527.0
2018-08-07 15:35:00,80.59,80.63,80.58,80.62,60349.0,74.0389,74.0756,74.0297,74.0665,60349.0
2018-08-07 15:40:00,80.63,80.63,80.58,80.58,135421.0,74.0756,74.0756,74.0297,74.0297,135421.0
2018-08-07 15:45:00,80.57,80.58,80.49,80.53,91783.0,74.0205,74.0297,73.947,73.9838,91783.0
2018-08-07 15:50:00,80.54,80.57,80.53,80.53,111897.0,73.993,74.0205,73.9838,73.9838,111897.0
2018-08-07 15:55:00,80.54,80.62,80.53,80.54,227377.0,73.993,74.0665,73.9838,73.993,227377.0
2018-08-08 09:30:00,80.21,80.41,80.18,80.4,209853.0,73.6898,73.8735,73.6622,73.8643,209853.0
2018-08-08 09:35:00,80.47,80.53,80.28,80.3,59654.0,73.9287,73.9838,73.7541,73.7725,59654.0
2018-08-08 09:40:00,80.3,80.39,80.1,80.18,53180.0,73.7725,73.8552,73.5887,73.6622,53180.0
2018-08-08 09:45:00,80.15,80.49,80.13,80.38,54946.0,73.6347,73.947,73.6163,73.846,54946.0
2018-08-08 09:50:00,80.4,80.57,80.39,80.54,61357.0,73.8643,74.0205,73.8552,73.993,61357.0
2018-08-08 09:55:00,80.54,80.59,80.44,80.59,49583.0,73.993,74.0389,73.9011,74.0389,49583.0
2018-08-08 10:00:00,80.59,80.64,80.22,80.26,67968.0,74.0389,74.0848,73.699,73.7357,67968.0
2018-08-08 10:05:00,80.25,80.39,80.21,80.37,61869.0,73.7265,73.8552,73.6898,73.8368,61869.0
2018-08-08 10:10:00,80.36,80.45,80.3,80.33,48494.0,73.8276,73.9103,73.7725,73.8,48494.0
2018-08-08 10:15:00,80.32,80.33,80.21,80.21,82308.0,73.7908,73.8,73.6898,73.6898,82308.0
2018-08-08 10:20:00,80.2,80.29,80.13,80.16,37786.0,73.6806,73.7633,73.6163,73.6439,37786.0
2018-08-08 10:25:00,80.16,80.16,80.04,80.09,45777.0,73.6439,73.6439,73.5336,73.5795,45777.0
2018-08-08 10:30:00,80.1,80.2,80.1,80.14,42807.0,73.5887,73.6806,73.5887,73.6255,42807.0
2018-08-08 10:35:00,80.13,80.16,80.09,80.11,60007.0,73.6163,73.6439,73.5795,73.5979,60007.0
2018-08-08 10:40:00,80.11,80.18,80.09,80.12,39269.0,73.5979,73.6622,73.5795,73.6071,39269.0
2018-08-08 10:45:00,80.12,80.21,80.09,80.17,43798.0,73.6071,73.6898,73.5795,73.653,43798.0
2018-08-08 10:50:00,80.17,80.26,80.13,80.26,30373.0,73.653,73.7357,73.6163,73.7357,30373.0
2018-08-08 10:55:00,80.26,80.31,80.23,80.28,22209.0,73.7357,73.7817,73.7082,73.7541,22209.0
2018-08-08 11:00:00,80.29,80.33,80.28,80.32,21043.0,73.7633,73.8,73.7541,73.7908,21043.0
2018-08-08 11:05:00,80.32,80.38,80.32,80.37,19026.0,73.7908,73.846,73.7908,73.8368,19026.0
2018-08-08 11:10:00,80.37,80.48,80.37,80.48,29725.0,73.8368,73.9378,73.8368,73.9378,29725.0
2018-08-08 11:15:00,80.48,80.59,80.47,80.55,31183.0,73.9378,74.0389,73.9287,74.0022,31183.0
2018-08-08 11:20:00,80.56,80.65,80.54,80.54,64133.0,74.0113,74.094,73.993,73.993,64133.0
2018-08-08 11:25:00,80.55,80.62,80.5,80.62,18933.0,74.0022,74.0665,73.9562,74.0665,18933.0
2018-08-08 11:30:00,80.62,80.73,80.61,80.72,38880.0,74.0665,74.1675,74.0573,74.1583,38880.0
2018-08-08 11:35:00,80.72,80.78,80.71,80.78,37888.0,74.1583,74.2135,74.1491,74.2135,37888.0
2018-08-08 11:40:00,80.78,80.93,80.78,80.87,64685.0,74.2135,74.3513,74.2135,74.2961,64685.0
2018-08-08 11:45:00,80.88,80.89,80.83,80.83,57491.0,74.3053,74.3145,74.2594,74.2594,57491.0
2018-08-08 11:50:00,80.84,80.87,80.81,80.81,79464.0,74.2686,74.2961,74.241,74.241,79464.0
2018-08-08 11:55:00,80.81,80.86,80.75,80.81,66061.0,74.241,74.287,74.1859,74.241,66061.0
2018-08-08 12:00:00,80.81,80.86,80.72,80.86,38851.0,74.241,74.287,74.1583,74.287,38851.0
2018-08-08 12:05:00,80.86,80.87,80.76,80.77,47539.0,74.287,74.2961,74.1951,74.2043,47539.0
2018-08-08 12:10:00,80.77,80.79,80.76,80.76,25945.0,74.2043,74.2226,74.1951,74.1951,25945.0
2018-08-08 12:15:00,80.76,80.87,80.76,80.85,26403.0,74.1951,74.2961,74.1951,74.2778,26403.0
2018-08-08 12:20:00,80.85,80.86,80.81,80.81,12876.0,74.2778,74.287,74.241,74.241,12876.0
2018-08-08 12:25:00,80.81,80.88,80.81,80.85,25895.0,74.241,74.3053,74.241,74.2778,25895.0
2018-08-08 12:30:00,80.86,80.96,80.85,80.93,41074.0,74.287,74.3788,74.2778,74.3513,41074.0
2018-08-08 12:35:00,80.94,80.94,80.89,80.93,18151.0,74.3604,74.3604,74.3145,74.3513,18151.0
2018-08-08 12:40:00,80.94,80.98,80.93,80.97,39931.0,74.3604,74.3972,74.3513,74.388,39931.0
2018-08-08 12:45:00,80.97,81.08,80.96,81.06,95703.0,74.388,74.4891,74.3788,74.4707,95703.0
2018-08-08 12:50:00,81.06,81.06,80.94,80.95,42447.0,74.4707,74.4707,74.3604,74.3696,42447.0
2018-08-08 12:55:00,80.96,81.0,80.78,80.81,396083.0,74.3788,74.4156,74.2135,74.241,396083.0
2018-08-08 13:00:00,80.8,80.86,80.79,80.86,55773.0,74.2318,74.287,74.2226,74.287,55773.0
2018-08-08 13:05:00,80.84,80.85,80.79,80.79,60750.0,74.2686,74.2778,74.2226,74.2226,60750.0
2018-08-08 13:10:00,80.79,80.85,80.78,80.84,29255.0,74.2226,74.2778,74.2135,74.2686,29255.0
2018-08-08 13:15:00,80.84,80.92,80.79,80.8,77932.0,74.2686,74.3421,74.2226,74.2318,77932.0
2018-08-08 13:20:00,80.8,80.82,80.76,80.82,30947.0,74.2318,74.2502,74.1951,74.2502,30947.0
2018-08-08 13:25:00,80.82,80.84,80.8,80.8,37272.0,74.2502,74.2686,74.2318,74.2318,37272.0
2018-08-08 13:30:00,80.81,80.83,80.8,80.82,29503.0,74.241,74.2594,74.2318,74.2502,29503.0
2018-08-08 13:35:00,80.81,80.82,80.77,80.77,48808.0,74.241,74.2502,74.2043,74.2043,48808.0
2018-08-08 13:40:00,80.77,80.77,80.6,80.64,71382.0,74.2043,74.2043,74.0481,74.0848,71382.0
2018-08-08 13:45:00,80.64,80.7,80.64,80.69,38746.0,74.0848,74.14,74.0848,74.1308,38746.0
2018-08-08 13:50:00,80.7,80.73,80.62,80.64,47133.0,74.14,74.1675,74.0665,74.0848,47133.0
2018-08-08 13:55:00,80.63,80.67,80.6,80.65,23501.0,74.0756,74.1124,74.0481,74.094,23501.0
2018-08-08 14:00:00,80.65,80.68,80.64,80.67,23822.0,74.094,74.1216,74.0848,74.1124,23822.0
2018-08-08 14:05:00,80.67,80.74,80.65,80.72,40252.0,74.1124,74.1767,74.094,74.1583,40252.0
2018-08-08 14:10:00,80.71,80.73,80.67,80.72,48493.0,74.1491,74.1675,74.1124,74.1583,48493.0
2018-08-08 14:15:00,80.72,80.72,80.68,80.7,39676.0,74.1583,74.1583,74.1216,74.14,39676.0
2018-08-08 14:20:00,80.7,80.74,80.66,80.66,32907.0,74.14,74.1767,74.1032,74.1032,32907.0
2018-08-08 14:25:00,80.66,80.72,80.66,80.69,31573.0,74.1032,74.1583,74.1032,74.1308,31573.0
2018-08-08 14:30:00,80.69,80.72,80.68,80.7,28970.0,74.1308,74.1583,74.1216,74.14,28970.0
2018-08-08 14:35:00,80.7,80.74,80.69,80.72,69752.0,74.14,74.1767,74.1308,74.1583,69752.0
2018-08-08 14:40:00,80.72,80.72,80.66,80.66,41985.0,74.1583,74.1583,74.1032,74.1032,41985.0
2018-08-08 14:45:00,80.65,80.71,80.65,80.7,34494.0,74.094,74.1491,74.094,74.14,34494.0
2018-08-08 14:50:00,80.7,80.73,80.67,80.67,173161.0,74.14,74.1675,74.1124,74.1124,173161.0
2018-08-08 14:55:00,80.67,80.68,80.55,80.58,32563.0,74.1124,74.1216,74.0022,74.0297,32563.0
2018-08-08 15:00:00,80.58,80.59,80.54,80.57,41846.0,74.0297,74.0389,73.993,74.0205,41846.0
2018-08-08 15:05:00,80.57,80.65,80.54,80.62,74106.0,74.0205,74.094,73.993,74.0665,74106.0
2018-08-08 15:10:00,80.63,80.7,80.63,80.69,43059.0,74.0756,74.14,74.0756,74.1308,43059.0
2018-08-08 15:15:00,80.7,80.71,80.65,80.66,84825.0,74.14,74.1491,74.094,74.1032,84825.0
2018-08-08 15:20:00,80.66,80.72,80.63,80.69,52029.0,74.1032,74.1583,74.0756,74.1308,52029.0
2018-08-08 15:25:00,80.69,80.69,80.62,80.64,26516.0,74.1308,74.1308,74.0665,74.0848,26516.0
2018-08-08 15:30:00,80.64,80.71,80.63,80.71,67580.0,74.0848,74.1491,74.0756,74.1491,67580.0
2018-08-08 15:35:00,80.71,80.71,80.66,80.66,61955.0,74.1491,74.1491,74.1032,74.1032,61955.0
2018-08-08 15:40:00,80.67,80.71,80.66,80.69,77760.0,74.1124,74.1491,74.1032,74.1308,77760.0
2018-08-08 15:45:00,80.69,80.69,80.6,80.62,57973.0,74.1308,74.1308,74.0481,74.0665,57973.0
2018-08-08 15:50:00,80.62,80.64,80.55,80.56,66433.0,74.0665,74.0848,74.0022,74.0113,66433.0
2018-08-08 15:55:00,80.56,80.61,80.48,80.5,292545.0,74.0113,74.0573,73.9378,73.9562,292545.0
2018-08-09 09:30:00,80.49,80.78,80.41,80.77,100491.0,73.947,74.2135,73.8735,74.2043,100491.0
2018-08-09 09:35:00,80.78,80.97,80.78,80.81,42450.0,74.2135,74.388,74.2135,74.241,42450.0
2018-08-09 09:40:00,80.82,81.03,80.81,80.96,41815.0,74.2502,74.4431,74.241,74.3788,41815.0
2018-08-09 09:45:00,80.96,80.97,80.72,80.75,60163.0,74.3788,74.388,74.1583,74.1859,60163.0
2018-08-09 09:50:00,80.75,81.01,80.7,80.95,39550.0,74.1859,74.4248,74.14,74.3696,39550.0
2018-08-09 09:55:00,80.94,80.97,80.76,80.79,39787.0,74.3604,74.388,74.1951,74.2226,39787.0
2018-08-09 10:00:00,80.78,80.91,80.75,80.87,43662.0,74.2135,74.3329,74.1859,74.2961,43662.0
2018-08-09 10:05:00,80.87,80.92,80.83,80.84,44832.0,74.2961,74.3421,74.2594,74.2686,44832.0
2018-08-09 10:10:00,80.84,80.98,80.82,80.97,53916.0,74.2686,74.3972,74.2502,74.388,53916.0
2018-08-09 10:15:00,80.98,81.13,80.93,81.08,40600.0,74.3972,74.535,74.3513,74.4891,40600.0
2018-08-09 10:20:00,81.09,81.12,81.04,81.12,37158.0,74.4983,74.5258,74.4523,74.5258,37158.0
2018-08-09 10:25:00,81.12,81.18,81.1,81.14,37910.0,74.5258,74.5809,74.5074,74.5442,37910.0
2018-08-09 10:30:00,81.14,81.2,81.1,81.13,35031.0,74.5442,74.5993,74.5074,74.535,35031.0
2018-08-09 10:35:00,81.13,81.16,81.12,81.15,26286.0,74.535,74.5626,74.5258,74.5534,26286.0
2018-08-09 10:40:00,81.15,81.19,81.11,81.11,41507.0,74.5534,74.5901,74.5166,74.5166,41507.0
2018-08-09 10:45:00,81.11,81.13,81.06,81.08,21871.0,74.5166,74.535,74.4707,74.4891,21871.0
2018-08-09 10:50:00,81.07,81.07,81.01,81.06,29259.0,74.4799,74.4799,74.4248,74.4707,29259.0
2018-08-09 10:55:00,81.06,81.13,81.04,81.09,28771.0,74.4707,74.535,74.4523,74.4983,28771.0
2018-08-09 11:00:00,81.1,81.27,81.07,81.23,43699.0,74.5074,74.6636,74.4799,74.6269,43699.0
2018-08-09 11:05:00,81.23,81.24,81.17,81.18,26457.0,74.6269,74.6361,74.5718,74.5809,26457.0
2018-08-09 11:10:00,81.18,81.21,81.14,81.2,21778.0,74.5809,74.6085,74.5442,74.5993,21778.0
2018-08-09 11:15:00,81.22,81.29,81.19,81.2,42993.0,74.6177,74.682,74.5901,74.5993,42993.0
2018-08-09 11:20:00,81.21,81.23,81.16,81.23,20181.0,74.6085,74.6269,74.5626,74.6269,20181.0
2018-08-09 11:25:00,81.22,81.24,81.19,81.22,32820.0,74.6177,74.6361,74.5901,74.6177,32820.0
2018-08-09 11:30:00,81.22,81.24,81.14,81.23,29330.0,74.6177,74.6361,74.5442,74.6269,29330.0
2018-08-09 11:35:00,81.23,81.31,81.2,81.29,24726.0,74.6269,74.7004,74.5993,74.682,24726.0
2018-08-09 11:40:00,81.3,81.38,81.29,81.31,31698.0,74.6912,74.7647,74.682,74.7004,31698.0
2018-08-09 11:45:00,81.31,81.35,81.25,81.29,363925.0,74.7004,74.7371,74.6452,74.682,363925.0
2018-08-09 11:50:00,81.28,81.35,81.23,81.32,132085.0,74.6728,74.7371,74.6269,74.7096,132085.0
2018-08-09 11:55:00,81.31,81.45,81.27,81.41,72090.0,74.7004,74.829,74.6636,74.7922,72090.0
2018-08-09 12:00:00,81.4,81.5,81.39,81.49,42738.0,74.7831,74.8749,74.7739,74.8657,42738.0
2018-08-09 12:05:00,81.47,81.47,81.38,81.42,28884.0,74.8474,74.8474,74.7647,74.8014,28884.0
2018-08-09 12:10:00,81.42,81.5,81.41,81.48,25535.0,74.8014,74.8749,74.7922,74.8566,25535.0
2018-08-09 12:15:00,81.48,81.56,81.39,81.39,49743.0,74.8566,74.93,74.7739,74.7739,49743.0
2018-08-09 12:20:00,81.4,81.44,81.38,81.42,30329.0,74.7831,74.8198,74.7647,74.8014,30329.0
2018-08-09 12:25:00,81.42,81.44,81.38,81.38,30995.0,74.8014,74.8198,74.7647,74.7647,30995.0
2018-08-09 12:30:00,81.39,81.39,81.35,81.37,15660.0,74.7739,74.7739,74.7371,74.7555,15660.0
2018-08-09 12:35:00,81.37,81.42,81.37,81.42,24156.0,74.7555,74.8014,74.7555,74.8014,24156.0
2018-08-09 12:40:00,81.41,81.42,81.35,81.36,24824.0,74.7922,74.8014,74.7371,74.7463,24824.0
2018-08-09 12:45:00,81.36,81.36,81.21,81.24,35596.0,74.7463,74.7463,74.6085,74.6361,35596.0
2018-08-09 12:50:00,81.24,81.27,81.22,81.25,37247.0,74.6361,74.6636,74.6177,74.6452,37247.0
2018-08-09 12:55:00,81.26,81.27,81.23,81.25,30811.0,74.6544,74.6636,74.6269,74.6452,30811.0
2018-08-09 13:00:00,81.26,81.35,81.25,81.29,47380.0,74.6544,74.7371,74.6452,74.682,47380.0
2018-08-09 13:05:00,81.28,81.32,81.28,81.28,37191.0,74.6728,74.7096,74.6728,74.6728,37191.0
2018-08-09 13:10:00,81.28,81.29,81.25,81.26,24637.0,74.6728,74.682,74.6452,74.6544,24637.0
2018-08-09 13:15:00,81.26,81.32,81.26,81.31,26263.0,74.6544,74.7096,74.6544,74.7004,26263.0
2018-08-09 13:20:00,81.31,81.34,81.26,81.32,98561.0,74.7004,74.7279,74.6544,74.7096,98561.0
2018-08-09 13:25:00,81.31,81.37,81.31,81.37,16170.0,74.7004,74.7555,74.7004,74.7555,16170.0
2018-08-09 13:30:00,81.37,81.5,81.36,81.48,33512.0,74.7555,74.8749,74.7463,74.8566,33512.0
2018-08-09 13:35:00,81.48,81.88,81.48,81.6,218852.0,74.8566,75.224,74.8566,74.9668,218852.0
2018-08-09 13:40:00,81.61,81.68,81.6,81.67,25309.0,74.976,75.0403,74.9668,75.0311,25309.0
2018-08-09 13:45:00,81.67,81.75,81.66,81.75,30200.0,75.0311,75.1046,75.0219,75.1046,30200.0
2018-08-09 13:50:00,81.75,81.77,81.65,81.66,46826.0,75.1046,75.123,75.0127,75.0219,46826.0
2018-08-09 13:55:00,81.65,81.71,81.64,81.7,22747.0,75.0127,75.0679,75.0035,75.0587,22747.0
2018-08-09 14:00:00,81.68,81.74,81.66,81.72,29130.0,75.0403,75.0954,75.0219,75.077,29130.0
2018-08-09 14:05:00,81.74,81.76,81.66,81.67,25307.0,75.0954,75.1138,75.0219,75.0311,25307.0
2018-08-09 14:10:00,81.67,81.72,81.66,81.7,20105.0,75.0311,75.077,75.0219,75.0587,20105.0
2018-08-09 14:15:00,81.71,81.72,81.6,81.6,38205.0,75.0679,75.077,74.9668,74.9668,38205.0
2018-08-09 14:20:00,81.6,81.62,81.56,81.56,22770.0,74.9668,74.9852,74.93,74.93,22770.0
2018-08-09 14:25:00,81.55,81.56,81.52,81.52,18679.0,74.9209,74.93,74.8933,74.8933,18679.0
2018-08-09 14:30:00,81.53,81.61,81.53,81.6,19720.0,74.9025,74.976,74.9025,74.9668,19720.0
2018-08-09 14:35:00,81.6,81.63,81.59,81.59,20266.0,74.9668,74.9944,74.9576,74.9576,20266.0
2018-08-09 14:40:00,81.6,81.6,81.55,81.57,11875.0,74.9668,74.9668,74.9209,74.9392,11875.0
2018-08-09 14:45:00,81.57,81.57,81.53,81.54,24455.0,74.9392,74.9392,74.9025,74.9117,24455.0
2018-08-09 14:50:00,81.53,81.54,81.5,81.52,24918.0,74.9025,74.9117,74.8749,74.8933,24918.0
2018-08-09 14:55:00,81.52,81.53,81.5,81.51,22927.0,74.8933,74.9025,74.8749,74.8841,22927.0
2018-08-09 15:00:00,81.51,81.53,81.48,81.53,21464.0,74.8841,74.9025,74.8566,74.9025,21464.0
2018-08-09 15:05:00,81.53,81.55,81.5,81.51,40408.0,74.9025,74.9209,74.8749,74.8841,40408.0
2018-08-09 15:10:00,81.51,81.52,81.46,81.46,24506.0,74.8841,74.8933,74.8382,74.8382,24506.0
2018-08-09 15:15:00,81.46,81.49,81.44,81.48,27440.0,74.8382,74.8657,74.8198,74.8566,27440.0
2018-08-09 15:20:00,81.49,81.49,81.46,81.46,34235.0,74.8657,74.8657,74.8382,74.8382,34235.0
2018-08-09 15:25:00,81.46,81.48,81.45,81.47,30587.0,74.8382,74.8566,74.829,74.8474,30587.0
2018-08-09 15:30:00,81.47,81.54,81.46,81.53,34731.0,74.8474,74.9117,74.8382,74.9025,34731.0
2018-08-09 15:35:00,81.54,81.61,81.52,81.59,51398.0,74.9117,74.976,74.8933,74.9576,51398.0
2018-08-09 15:40:00,81.59,81.6,81.54,81.55,54256.0,74.9576,74.9668,74.9117,74.9209,54256.0
2018-08-09 15:45:00,81.54,81.54,81.32,81.33,107024.0,74.9117,74.9117,74.7096,74.7187,107024.0
2018-08-09 15:50:00,81.33,81.35,81.25,81.29,166742.0,74.7187,74.7371,74.6452,74.682,166742.0
2018-08-09 15:55:00,81.3,81.33,81.25,81.27,252171.0,74.6912,74.7187,74.6452,74.6636,252171.0
2018-08-10 09:30:00,80.82,80.99,80.4,80.97,160747.0,74.2502,74.4064,73.8643,74.388,160747.0
2018-08-10 09:35:00,80.98,81.26,80.94,81.14,79287.0,74.3972,74.6544,74.3604,74.5442,79287.0
2018-08-10 09:40:00,81.15,81.27,81.14,81.21,39977.0,74.5534,74.6636,74.5442,74.6085,39977.0
2018-08-10 09:45:00,81.22,81.22,80.52,80.6,192232.0,74.6177,74.6177,73.9746,74.0481,192232.0
2018-08-10 09:50:00,80.59,80.61,80.29,80.36,111244.0,74.0389,74.0573,73.7633,73.8276,111244.0
2018-08-10 09:55:00,80.36,80.55,80.3,80.45,81132.0,73.8276,74.0022,73.7725,73.9103,81132.0
2018-08-10 10:00:00,80.45,80.73,80.4,80.6,69668.0,73.9103,74.1675,73.8643,74.0481,69668.0
2018-08-10 10:05:00,80.59,80.89,80.59,80.74,60774.0,74.0389,74.3145,74.0389,74.1767,60774.0
2018-08-10 10:10:00,80.75,80.87,80.68,80.82,50001.0,74.1859,74.2961,74.1216,74.2502,50001.0
2018-08-10 10:15:00,80.81,80.83,80.73,80.75,48000.0,74.241,74.2594,74.1675,74.1859,48000.0
2018-08-10 10:20:00,80.75,80.81,80.65,80.67,35938.0,74.1859,74.241,74.094,74.1124,35938.0
2018-08-10 10:25:00,80.67,80.82,80.64,80.8,41925.0,74.1124,74.2502,74.0848,74.2318,41925.0
2018-08-10 10:30:00,80.79,80.85,80.72,80.74,63445.0,74.2226,74.2778,74.1583,74.1767,63445.0
2018-08-10 10:35:00,80.74,80.79,80.69,80.76,48065.0,74.1767,74.2226,74.1308,74.1951,48065.0
2018-08-10 10:40:00,80.77,80.82,80.71,80.76,38062.0,74.2043,74.2502,74.1491,74.1951,38062.0
2018-08-10 10:45:00,80.75,80.89,80.72,80.86,50067.0,74.1859,74.3145,74.1583,74.287,50067.0
2018-08-10 10:50:00,80.85,80.85,80.73,80.77,29061.0,74.2778,74.2778,74.1675,74.2043,29061.0
2018-08-10 10:55:00,80.78,80.84,80.78,80.78,32740.0,74.2135,74.2686,74.2135,74.2135,32740.0
2018-08-10 11:00:00,80.79,80.81,80.74,80.78,24968.0,74.2226,74.241,74.1767,74.2135,24968.0
2018-08-10 11:05:00,80.78,80.83,80.75,80.75,37110.0,74.2135,74.2594,74.1859,74.1859,37110.0
2018-08-10 11:10:00,80.75,80.79,80.72,80.72,24870.0,74.1859,74.2226,74.1583,74.1583,24870.0
2018-08-10 11:15:00,80.73,80.75,80.69,80.7,44097.0,74.1675,74.1859,74.1308,74.14,44097.0
2018-08-10 11:20:00,80.71,80.78,80.69,80.78,26825.0,74.1491,74.2135,74.1308,74.2135,26825.0
2018-08-10 11:25:00,80.78,80.83,80.75,80.76,26473.0,74.2135,74.2594,74.1859,74.1951,26473.0
2018-08-10 11:30:00,80.75,81.0,80.74,81.0,45424.0,74.1859,74.4156,74.1767,74.4156,45424.0
2018-08-10 11:35:00,81.0,81.1,80.98,81.09,69925.0,74.4156,74.5074,74.3972,74.4983,69925.0
2018-08-10 11:40:00,81.1,81.11,81.01,81.04,36553.0,74.5074,74.5166,74.4248,74.4523,36553.0
2018-08-10 11:45:00,81.04,81.15,81.01,81.12,30645.0,74.4523,74.5534,74.4248,74.5258,30645.0
2018-08-10 11:50:00,81.13,81.24,81.12,81.24,32698.0,74.535,74.6361,74.5258,74.6361,32698.0
2018-08-10 11:55:00,81.23,81.29,81.2,81.29,54831.0,74.6269,74.682,74.5993,74.682,54831.0
2018-08-10 12:00:00,81.28,81.29,81.14,81.15,41307.0,74.6728,74.682,74.5442,74.5534,41307.0
2018-08-10 12:05:00,81.14,81.16,81.04,81.05,33999.0,74.5442,74.5626,74.4523,74.4615,33999.0
2018-08-10 12:10:00,81.03,81.07,81.01,81.06,35587.0,74.4431,74.4799,74.4248,74.4707,35587.0
2018-08-10 12:15:00,81.05,81.07,81.03,81.05,21920.0,74.4615,74.4799,74.4431,74.4615,21920.0
2018-08-10 12:20:00,81.04,81.07,81.03,81.04,23753.0,74.4523,74.4799,74.4431,74.4523,23753.0
2018-08-10 12:25:00,81.04,81.07,81.0,81.06,48124.0,74.4523,74.4799,74.4156,74.4707,48124.0
2018-08-10 12:30:00,81.07,81.09,81.06,81.07,17192.0,74.4799,74.4983,74.4707,74.4799,17192.0
2018-08-10 12:35:00,81.07,81.07,81.02,81.06,33110.0,74.4799,74.4799,74.4339,74.4707,33110.0
2018-08-10 12:40:00,81.05,81.07,81.0,81.03,24951.0,74.4615,74.4799,74.4156,74.4431,24951.0
2018-08-10 12:45:00,81.04,81.06,81.01,81.04,25944.0,74.4523,74.4707,74.4248,74.4523,25944.0
2018-08-10 12:50:00,81.03,81.07,81.0,81.03,42036.0,74.4431,74.4799,74.4156,74.4431,42036.0
2018-08-10 12:55:00,81.02,81.03,80.96,80.96,30654.0,74.4339,74.4431,74.3788,74.3788,30654.0
2018-08-10 13:00:00,80.96,80.99,80.94,80.97,49001.0,74.3788,74.4064,74.3604,74.388,49001.0
2018-08-10 13:05:00,80.97,80.99,80.91,80.91,43714.0,74.388,74.4064,74.3329,74.3329,43714.0
2018-08-10 13:10:00,80.92,80.92,80.89,80.89,10847.0,74.3421,74.3421,74.3145,74.3145,10847.0
2018-08-10 13:15:00,80.89,80.89,80.83,80.84,31271.0,74.3145,74.3145,74.2594,74.2686,31271.0
2018-08-10 13:20:00,80.84,80.84,80.79,80.8,25898.0,74.2686,74.2686,74.2226,74.2318,25898.0
2018-08-10 13:25:00,80.81,80.84,80.79,80.84,23095.0,74.241,74.2686,74.2226,74.2686,23095.0
2018-08-10 13:30:00,80.84,80.84,80.79,80.81,22906.0,74.2686,74.2686,74.2226,74.241,22906.0
2018-08-10 13:35:00,80.81,80.83,80.75,80.79,36136.0,74.241,74.2594,74.1859,74.2226,36136.0
2018-08-10 13:40:00,80.78,80.82,80.77,80.79,16003.0,74.2135,74.2502,74.2043,74.2226,16003.0
2018-08-10 13:45:00,80.79,80.81,80.72,80.8,30216.0,74.2226,74.241,74.1583,74.2318,30216.0
2018-08-10 13:50:00,80.81,80.82,80.73,80.75,39630.0,74.241,74.2502,74.1675,74.1859,39630.0
2018-08-10 13:55:00,80.75,80.76,80.68,80.7,38093.0,74.1859,74.1951,74.1216,74.14,38093.0
2018-08-10 14:00:00,80.7,80.77,80.68,80.69,27580.0,74.14,74.2043,74.1216,74.1308,27580.0
2018-08-10 14:05:00,80.68,80.72,80.64,80.7,34349.0,74.1216,74.1583,74.0848,74.14,34349.0
2018-08-10 14:10:00,80.69,80.75,80.68,80.73,35994.0,74.1308,74.1859,74.1216,74.1675,35994.0
2018-08-10 14:15:00,80.72,80.75,80.71,80.75,31446.0,74.1583,74.1859,74.1491,74.1859,31446.0
2018-08-10 14:20:00,80.75,80.77,80.71,80.72,34036.0,74.1859,74.2043,74.1491,74.1583,34036.0
2018-08-10 14:25:00,80.71,80.72,80.63,80.63,43642.0,74.1491,74.1583,74.0756,74.0756,43642.0
2018-08-10 14:30:00,80.63,80.76,80.63,80.75,48164.0,74.0756,74.1951,74.0756,74.1859,48164.0
2018-08-10 14:35:00,80.74,80.77,80.73,80.76,24061.0,74.1767,74.2043,74.1675,74.1951,24061.0
2018-08-10 14:40:00,80.75,80.76,80.71,80.75,29537.0,74.1859,74.1951,74.1491,74.1859,29537.0
2018-08-10 14:45:00,80.76,80.77,80.73,80.74,28929.0,74.1951,74.2043,74.1675,74.1767,28929.0
2018-08-10 14:50:00,80.75,80.8,80.69,80.69,37126.0,74.1859,74.2318,74.1308,74.1308,37126.0
2018-08-10 14:55:00,80.69,80.74,80.67,80.72,38163.0,74.1308,74.1767,74.1124,74.1583,38163.0
2018-08-10 15:00:00,80.71,80.71,80.6,80.65,28624.0,74.1491,74.1491,74.0481,74.094,28624.0
2018-08-10 15:05:00,80.65,80.72,80.64,80.71,21045.0,74.094,74.1583,74.0848,74.1491,21045.0
2018-08-10 15:10:00,80.7,80.8,80.69,80.73,43231.0,74.14,74.2318,74.1308,74.1675,43231.0
2018-08-10 15:15:00,80.73,80.81,80.73,80.79,52950.0,74.1675,74.241,74.1675,74.2226,52950.0
2018-08-10 15:20:00,80.8,80.9,80.78,80.88,81130.0,74.2318,74.3237,74.2135,74.3053,81130.0
2018-08-10 15:25:00,80.88,80.95,80.84,80.9,41540.0,74.3053,74.3696,74.2686,74.3237,41540.0
2018-08-10 15:30:00,80.92,80.94,80.82,80.83,51462.0,74.3421,74.3604,74.2502,74.2594,51462.0
2018-08-10 15:35:00,80.84,80.87,80.78,80.83,53768.0,74.2686,74.2961,74.2135,74.2594,53768.0
2018-08-10 15:40:00,80.83,80.84,80.68,80.73,78753.0,74.2594,74.2686,74.1216,74.1675,78753.0
2018-08-10 15:45:00,80.73,80.75,80.67,80.73,69244.0,74.1675,74.1859,74.1124,74.1675,69244.0
2018-08-10 15:50:00,80.73,80.78,80.71,80.78,86695.0,74.1675,74.2135,74.1491,74.2135,86695.0
2018-08-10 15:55:00,80.78,80.8,80.71,80.74,271124.0,74.2135,74.2318,74.1491,74.1767,271124.0
2018-08-13 09:30:00,80.82,80.91,80.4,80.76,138609.0,74.2502,74.3329,73.8643,74.1951,138609.0
2018-08-13 09:35:00,80.76,80.86,80.63,80.86,56140.0,74.1951,74.287,74.0756,74.287,56140.0
2018-08-13 09:40:00,80.87,81.08,80.77,81.0,89451.0,74.2961,74.4891,74.2043,74.4156,89451.0
2018-08-13 09:45:00,81.01,81.15,80.89,81.11,67731.0,74.4248,74.5534,74.3145,74.5166,67731.0
2018-08-13 09:50:00,81.11,81.11,80.99,81.11,46760.0,74.5166,74.5166,74.4064,74.5166,46760.0
2018-08-13 09:55:00,81.12,81.13,80.85,80.85,30132.0,74.5258,74.535,74.2778,74.2778,30132.0
2018-08-13 10:00:00,80.86,80.89,80.62,80.63,42478.0,74.287,74.3145,74.0665,74.0756,42478.0
2018-08-13 10:05:00,80.64,80.67,80.54,80.59,63543.0,74.0848,74.1124,73.993,74.0389,63543.0
2018-08-13 10:10:00,80.59,80.62,80.39,80.41,50158.0,74.0389,74.0665,73.8552,73.8735,50158.0
2018-08-13 10:15:00,80.41,80.47,80.33,80.43,41447.0,73.8735,73.9287,73.8,73.8919,41447.0
2018-08-13 10:20:00,80.44,80.49,80.38,80.48,39324.0,73.9011,73.947,73.846,73.9378,39324.0
2018-08-13 10:25:00,80.49,80.5,80.33,80.37,38302.0,73.947,73.9562,73.8,73.8368,38302.0
2018-08-13 10:30:00,80.38,80.48,80.37,80.41,37460.0,73.846,73.9378,73.8368,73.8735,37460.0
2018-08-13 10:35:00,80.44,80.46,80.39,80.42,31880.0,73.9011,73.9195,73.8552,73.8827,31880.0
2018-08-13 10:40:00,80.42,80.48,80.4,80.45,29131.0,73.8827,73.9378,73.8643,73.9103,29131.0
2018-08-13 10:45:00,80.44,80.6,80.44,80.57,51160.0,73.9011,74.0481,73.9011,74.0205,51160.0
2018-08-13 10:50:00,80.57,80.61,80.54,80.57,36718.0,74.0205,74.0573,73.993,74.0205,36718.0
2018-08-13 10:55:00,80.57,80.63,80.51,80.54,30954.0,74.0205,74.0756,73.9654,73.993,30954.0
2018-08-13 11:00:00,80.54,80.56,80.49,80.5,42165.0,73.993,74.0113,73.947,73.9562,42165.0
2018-08-13 11:05:00,80.5,80.55,80.48,80.48,29080.0,73.9562,74.0022,73.9378,73.9378,29080.0
2018-08-13 11:10:00,80.48,80.71,80.48,80.71,50779.0,73.9378,74.1491,73.9378,74.1491,50779.0
2018-08-13 11:15:00,80.72,80.75,80.54,80.57,31299.0,74.1583,74.1859,73.993,74.0205,31299.0
2018-08-13 11:20:00,80.57,80.6,80.5,80.5,23634.0,74.0205,74.0481,73.9562,73.9562,23634.0
2018-08-13 11:25:00,80.5,80.52,80.4,80.41,59740.0,73.9562,73.9746,73.8643,73.8735,59740.0
2018-08-13 11:30:00,80.4,80.45,80.33,80.35,46313.0,73.8643,73.9103,73.8,73.8184,46313.0
2018-08-13 11:35:00,80.33,80.37,80.27,80.31,30051.0,73.8,73.8368,73.7449,73.7817,30051.0
2018-08-13 11:40:00,80.31,80.35,80.3,80.3,31973.0,73.7817,73.8184,73.7725,73.7725,31973.0
2018-08-13 11:45:00,80.29,80.31,80.17,80.22,38523.0,73.7633,73.7817,73.653,73.699,38523.0
2018-08-13 11:50:00,80.22,80.25,80.1,80.25,64881.0,73.699,73.7265,73.5887,73.7265,64881.0
2018-08-13 11:55:00,80.25,80.25,80.1,80.1,39246.0,73.7265,73.7265,73.5887,73.5887,39246.0
2018-08-13 12:00:00,80.1,80.17,80.05,80.16,37874.0,73.5887,73.653,73.5428,73.6439,37874.0
2018-08-13 12:05:00,80.16,80.26,80.14,80.23,42866.0,73.6439,73.7357,73.6255,73.7082,42866.0
2018-08-13 12:10:00,80.22,80.3,80.21,80.27,19094.0,73.699,73.7725,73.6898,73.7449,19094.0
2018-08-13 12:15:00,80.27,80.27,80.19,80.2,15467.0,73.7449,73.7449,73.6714,73.6806,15467.0
2018-08-13 12:20:00,80.21,80.25,80.17,80.17,29697.0,73.6898,73.7265,73.653,73.653,29697.0
2018-08-13 12:25:00,80.17,80.26,80.14,80.25,36076.0,73.653,73.7357,73.6255,73.7265,36076.0
2018-08-13 12:30:00,80.23,80.27,80.19,80.26,25033.0,73.7082,73.7449,73.6714,73.7357,25033.0
2018-08-13 12:35:00,80.26,80.28,80.18,80.25,29281.0,73.7357,73.7541,73.6622,73.7265,29281.0
2018-08-13 12:40:00,80.26,80.29,80.24,80.24,26609.0,73.7357,73.7633,73.7174,73.7174,26609.0
2018-08-13 12:45:00,80.25,80.26,80.19,80.22,24738.0,73.7265,73.7357,73.6714,73.699,24738.0
2018-08-13 12:50:00,80.23,80.28,80.19,80.19,53621.0,73.7082,73.7541,73.6714,73.6714,53621.0
2018-08-13 12:55:00,80.2,80.24,80.16,80.17,17531.0,73.6806,73.7174,73.6439,73.653,17531.0
2018-08-13 13:00:00,80.16,80.16,80.06,80.08,23117.0,73.6439,73.6439,73.552,73.5704,23117.0
2018-08-13 13:05:00,80.07,80.11,80.02,80.04,20668.0,73.5612,73.5979,73.5152,73.5336,20668.0
2018-08-13 13:10:00,80.04,80.12,80.03,80.06,20060.0,73.5336,73.6071,73.5244,73.552,20060.0
2018-08-13 13:15:00,80.07,80.19,80.01,80.19,28681.0,73.5612,73.6714,73.506,73.6714,28681.0
2018-08-13 13:20:00,80.18,80.23,80.16,80.2,36991.0,73.6622,73.7082,73.6439,73.6806,36991.0
2018-08-13 13:25:00,80.2,80.23,80.2,80.23,16757.0,73.6806,73.7082,73.6806,73.7082,16757.0
2018-08-13 13:30:00,80.23,80.32,80.23,80.26,29302.0,73.7082,73.7908,73.7082,73.7357,29302.0
2018-08-13 13:35:00,80.26,80.26,80.22,80.24,16651.0,73.7357,73.7357,73.699,73.7174,16651.0
2018-08-13 13:40:00,80.25,80.27,80.23,80.24,12520.0,73.7265,73.7449,73.7082,73.7174,12520.0
2018-08-13 13:45:00,80.24,80.26,80.19,80.19,14808.0,73.7174,73.7357,73.6714,73.6714,14808.0
2018-08-13 13:50:00,80.19,80.32,80.19,80.29,27597.0,73.6714,73.7908,73.6714,73.7633,27597.0
2018-08-13 13:55:00,80.28,80.31,80.15,80.15,22056.0,73.7541,73.7817,73.6347,73.6347,22056.0
2018-08-13 14:00:00,80.15,80.27,80.14,80.23,26867.0,73.6347,73.7449,73.6255,73.7082,26867.0
2018-08-13 14:05:00,80.23,80.25,80.17,80.19,27342.0,73.7082,73.7265,73.653,73.6714,27342.0
2018-08-13 14:10:00,80.19,80.26,80.18,80.26,23601.0,73.6714,73.7357,73.6622,73.7357,23601.0
2018-08-13 14:15:00,80.25,80.32,80.23,80.29,28538.0,73.7265,73.7908,73.7082,73.7633,28538.0
2018-08-13 14:20:00,80.28,80.36,80.28,80.34,31478.0,73.7541,73.8276,73.7541,73.8092,31478.0
2018-08-13 14:25:00,80.33,80.43,80.32,80.38,20368.0,73.8,73.8919,73.7908,73.846,20368.0
2018-08-13 14:30:00,80.38,80.4,80.36,80.39,22435.0,73.846,73.8643,73.8276,73.8552,22435.0
2018-08-13 14:35:00,80.4,80.4,80.32,80.38,31746.0,73.8643,73.8643,73.7908,73.846,31746.0
2018-08-13 14:40:00,80.38,80.39,80.34,80.38,22660.0,73.846,73.8552,73.8092,73.846,22660.0
2018-08-13 14:45:00,80.38,80.39,80.35,80.38,17103.0,73.846,73.8552,73.8184,73.846,17103.0
2018-08-13 14:50:00,80.37,80.37,80.32,80.32,25347.0,73.8368,73.8368,73.7908,73.7908,25347.0
2018-08-13 14:55:00,80.32,80.36,80.29,80.31,26438.0,73.7908,73.8276,73.7633,73.7817,26438.0
2018-08-13 15:00:00,80.31,80.34,80.27,80.34,36428.0,73.7817,73.8092,73.7449,73.8092,36428.0
2018-08-13 15:05:00,80.33,80.34,80.28,80.31,20606.0,73.8,73.8092,73.7541,73.7817,20606.0
2018-08-13 15:10:00,80.31,80.39,80.28,80.38,56224.0,73.7817,73.8552,73.7541,73.846,56224.0
2018-08-13 15:15:00,80.38,80.4,80.36,80.39,22697.0,73.846,73.8643,73.8276,73.8552,22697.0
2018-08-13 15:20:00,80.39,80.39,80.34,80.34,31524.0,73.8552,73.8552,73.8092,73.8092,31524.0
2018-08-13 15:25:00,80.34,80.36,80.27,80.28,36400.0,73.8092,73.8276,73.7449,73.7541,36400.0
2018-08-13 15:30:00,80.28,80.29,80.23,80.23,47867.0,73.7541,73.7633,73.7082,73.7082,47867.0
2018-08-13 15:35:00,80.22,80.3,80.22,80.3,48642.0,73.699,73.7725,73.699,73.7725,48642.0
2018-08-13 15:40:00,80.3,80.36,80.25,80.32,58127.0,73.7725,73.8276,73.7265,73.7908,58127.0
2018-08-13 15:45:00,80.32,80.32,80.18,80.19,79251.0,73.7908,73.7908,73.6622,73.6714,79251.0
2018-08-13 15:50:00,80.18,80.18,80.12,80.17,68836.0,73.6622,73.6622,73.6071,73.653,68836.0
2018-08-13 15:55:00,80.17,80.2,80.12,80.15,228550.0,73.653,73.6806,73.6071,73.6347,228550.0
2018-08-14 09:30:00,80.33,80.56,80.01,80.11,136018.0,73.8,74.0113,73.506,73.5979,136018.0
2018-08-14 09:35:00,80.11,80.37,80.07,80.28,69165.0,73.5979,73.8368,73.5612,73.7541,69165.0
2018-08-14 09:40:00,80.26,80.39,80.12,80.16,53400.0,73.7357,73.8552,73.6071,73.6439,53400.0
2018-08-14 09:45:00,80.17,80.19,79.97,79.99,102081.0,73.653,73.6714,73.4693,73.4877,102081.0
2018-08-14 09:50:00,79.99,80.0,79.68,79.78,96182.0,73.4877,73.4969,73.2029,73.2947,96182.0
2018-08-14 09:55:00,79.78,79.91,79.74,79.79,46505.0,73.2947,73.4142,73.258,73.3039,46505.0
2018-08-14 10:00:00,79.79,79.99,79.79,79.87,67123.0,73.3039,73.4877,73.3039,73.3774,67123.0
2018-08-14 10:05:00,79.87,79.97,79.83,79.9,93702.0,73.3774,73.4693,73.3407,73.405,93702.0
2018-08-14 10:10:00,79.91,80.0,79.84,79.98,84098.0,73.4142,73.4969,73.3499,73.4785,84098.0
2018-08-14 10:15:00,79.99,80.23,79.99,80.11,55718.0,73.4877,73.7082,73.4877,73.5979,55718.0
2018-08-14 10:20:00,80.11,80.28,80.1,80.23,46432.0,73.5979,73.7541,73.5887,73.7082,46432.0
2018-08-14 10:25:00,80.23,80.31,80.2,80.26,43981.0,73.7082,73.7817,73.6806,73.7357,43981.0
2018-08-14 10:30:00,80.26,80.38,80.26,80.37,73768.0,73.7357,73.846,73.7357,73.8368,73768.0
2018-08-14 10:35:00,80.36,80.37,80.2,80.2,96432.0,73.8276,73.8368,73.6806,73.6806,96432.0
2018-08-14 10:40:00,80.21,80.31,80.21,80.28,44406.0,73.6898,73.7817,73.6898,73.7541,44406.0
2018-08-14 10:45:00,80.27,80.27,80.19,80.25,86928.0,73.7449,73.7449,73.6714,73.7265,86928.0
2018-08-14 10:50:00,80.25,80.25,80.13,80.15,80862.0,73.7265,73.7265,73.6163,73.6347,80862.0
2018-08-14 10:55:00,80.15,80.25,80.15,80.23,29194.0,73.6347,73.7265,73.6347,73.7082,29194.0
2018-08-14 11:00:00,80.25,80.25,80.2,80.23,36990.0,73.7265,73.7265,73.6806,73.7082,36990.0
2018-08-14 11:05:00,80.24,80.25,80.17,80.24,35535.0,73.7174,73.7265,73.653,73.7174,35535.0
2018-08-14 11:10:00,80.24,80.3,80.23,80.26,112133.0,73.7174,73.7725,73.7082,73.7357,112133.0
2018-08-14 11:15:00,80.26,80.3,80.2,80.24,127557.0,73.7357,73.7725,73.6806,73.7174,127557.0
2018-08-14 11:20:00,80.24,80.26,80.21,80.25,34654.0,73.7174,73.7357,73.6898,73.7265,34654.0
2018-08-14 11:25:00,80.25,80.25,80.12,80.12,30464.0,73.7265,73.7265,73.6071,73.6071,30464.0
2018-08-14 11:30:00,80.13,80.19,80.11,80.14,26018.0,73.6163,73.6714,73.5979,73.6255,26018.0
2018-08-14 11:35:00,80.15,80.2,80.15,80.19,29424.0,73.6347,73.6806,73.6347,73.6714,29424.0
2018-08-14 11:40:00,80.19,80.26,80.19,80.21,18838.0,73.6714,73.7357,73.6714,73.6898,18838.0
2018-08-14 11:45:00,80.22,80.27,80.19,80.27,26148.0,73.699,73.7449,73.6714,73.7449,26148.0
2018-08-14 11:50:00,80.26,80.33,80.23,80.33,23857.0,73.7357,73.8,73.7082,73.8,23857.0
2018-08-14 11:55:00,80.34,80.41,80.31,80.39,27177.0,73.8092,73.8735,73.7817,73.8552,27177.0
2018-08-14 12:00:00,80.39,80.54,80.39,80.54,37411.0,73.8552,73.993,73.8552,73.993,37411.0
2018-08-14 12:05:00,80.55,80.69,80.55,80.68,41263.0,74.0022,74.1308,74.0022,74.1216,41263.0
2018-08-14 12:10:00,80.69,80.72,80.63,80.66,24126.0,74.1308,74.1583,74.0756,74.1032,24126.0
2018-08-14 12:15:00,80.67,80.71,80.65,80.71,18802.0,74.1124,74.1491,74.094,74.1491,18802.0
2018-08-14 12:20:00,80.71,80.75,80.69,80.73,22440.0,74.1491,74.1859,74.1308,74.1675,22440.0
2018-08-14 12:25:00,80.73,80.8,80.72,80.78,23748.0,74.1675,74.2318,74.1583,74.2135,23748.0
2018-08-14 12:30:00,80.79,80.81,80.76,80.77,23879.0,74.2226,74.241,74.1951,74.2043,23879.0
2018-08-14 12:35:00,80.78,80.82,80.77,80.8,11280.0,74.2135,74.2502,74.2043,74.2318,11280.0
2018-08-14 12:40:00,80.8,80.83,80.78,80.82,17271.0,74.2318,74.2594,74.2135,74.2502,17271.0
2018-08-14 12:45:00,80.83,80.85,80.73,80.79,150882.0,74.2594,74.2778,74.1675,74.2226,150882.0
2018-08-14 12:50:00,80.79,80.8,80.69,80.69,14558.0,74.2226,74.2318,74.1308,74.1308,14558.0
2018-08-14 12:55:00,80.7,80.72,80.64,80.65,12626.0,74.14,74.1583,74.0848,74.094,12626.0
2018-08-14 13:00:00,80.64,80.78,80.64,80.73,21755.0,74.0848,74.2135,74.0848,74.1675,21755.0
2018-08-14 13:05:00,80.73,80.76,80.7,80.76,21223.0,74.1675,74.1951,74.14,74.1951,21223.0
2018-08-14 13:10:00,80.75,80.75,80.7,80.7,16672.0,74.1859,74.1859,74.14,74.14,16672.0
2018-08-14 13:15:00,80.7,80.75,80.7,80.75,15121.0,74.14,74.1859,74.14,74.1859,15121.0
2018-08-14 13:20:00,80.75,80.76,80.72,80.75,19146.0,74.1859,74.1951,74.1583,74.1859,19146.0
2018-08-14 13:25:00,80.75,80.75,80.7,80.74,76001.0,74.1859,74.1859,74.14,74.1767,76001.0
2018-08-14 13:30:00,80.74,80.75,80.68,80.7,35347.0,74.1767,74.1859,74.1216,74.14,35347.0
2018-08-14 13:35:00,80.71,80.72,80.69,80.69,24003.0,74.1491,74.1583,74.1308,74.1308,24003.0
2018-08-14 13:40:00,80.7,80.7,80.62,80.64,48941.0,74.14,74.14,74.0665,74.0848,48941.0
2018-08-14 13:45:00,80.65,80.65,80.59,80.61,22004.0,74.094,74.094,74.0389,74.0573,22004.0
2018-08-14 13:50:00,80.61,80.61,80.54,80.56,20454.0,74.0573,74.0573,73.993,74.0113,20454.0
2018-08-14 13:55:00,80.56,80.56,80.48,80.48,25814.0,74.0113,74.0113,73.9378,73.9378,25814.0
2018-08-14 14:00:00,80.48,80.54,80.48,80.53,16033.0,73.9378,73.993,73.9378,73.9838,16033.0
2018-08-14 14:05:00,80.52,80.52,80.4,80.47,49216.0,73.9746,73.9746,73.8643,73.9287,49216.0
2018-08-14 14:10:00,80.46,80.47,80.42,80.42,17922.0,73.9195,73.9287,73.8827,73.8827,17922.0
2018-08-14 14:15:00,80.42,80.51,80.41,80.5,57508.0,73.8827,73.9654,73.8735,73.9562,57508.0
2018-08-14 14:20:00,80.51,80.52,80.35,80.39,104557.0,73.9654,73.9746,73.8184,73.8552,104557.0
2018-08-14 14:25:00,80.4,80.4,80.33,80.34,53680.0,73.8643,73.8643,73.8,73.8092,53680.0
2018-08-14 14:30:00,80.33,80.45,80.31,80.43,44161.0,73.8,73.9103,73.7817,73.8919,44161.0
2018-08-14 14:35:00,80.43,80.48,80.4,80.4,41550.0,73.8919,73.9378,73.8643,73.8643,41550.0
2018-08-14 14:40:00,80.41,80.43,80.39,80.42,18138.0,73.8735,73.8919,73.8552,73.8827,18138.0
2018-08-14 14:45:00,80.42,80.43,80.38,80.4,27076.0,73.8827,73.8919,73.846,73.8643,27076.0
2018-08-14 14:50:00,80.41,80.41,80.34,80.34,26484.0,73.8735,73.8735,73.8092,73.8092,26484.0
2018-08-14 14:55:00,80.34,80.35,80.29,80.29,57339.0,73.8092,73.8184,73.7633,73.7633,57339.0
2018-08-14 15:00:00,80.3,80.3,80.23,80.25,59048.0,73.7725,73.7725,73.7082,73.7265,59048.0
2018-08-14 15:05:00,80.25,80.3,80.21,80.29,116132.0,73.7265,73.7725,73.6898,73.7633,116132.0
2018-08-14 15:10:00,80.29,80.32,80.26,80.29,60140.0,73.7633,73.7908,73.7357,73.7633,60140.0
2018-08-14 15:15:00,80.28,80.3,80.27,80.28,41268.0,73.7541,73.7725,73.7449,73.7541,41268.0
2018-08-14 15:20:00,80.29,80.29,80.19,80.23,85476.0,73.7633,73.7633,73.6714,73.7082,85476.0
2018-08-14 15:25:00,80.24,80.27,80.23,80.25,47838.0,73.7174,73.7449,73.7082,73.7265,47838.0
2018-08-14 15:30:00,80.25,80.25,80.21,80.24,66683.0,73.7265,73.7265,73.6898,73.7174,66683.0
2018-08-14 15:35:00,80.25,80.25,80.2,80.22,70125.0,73.7265,73.7265,73.6806,73.699,70125.0
2018-08-14 15:40:00,80.23,80.23,80.13,80.16,151843.0,73.7082,73.7082,73.6163,73.6439,151843.0
2018-08-14 15:45:00,80.16,80.17,80.08,80.16,75381.0,73.6439,73.653,73.5704,73.6439,75381.0
2018-08-14 15:50:00,80.16,80.21,80.13,80.21,89385.0,73.6439,73.6898,73.6163,73.6898,89385.0
2018-08-14 15:55:00,80.21,80.21,80.11,80.14,267237.0,73.6898,73.6898,73.5979,73.6255,267237.0
2018-08-15 09:30:00,79.57,79.8,79.38,79.63,107207.0,73.1018,73.3131,72.9273,73.1569,107207.0
2018-08-15 09:35:00,79.6,79.86,79.49,79.8,68450.0,73.1294,73.3682,73.0283,73.3131,68450.0
2018-08-15 09:40:00,79.79,79.79,79.53,79.6,27007.0,73.3039,73.3039,73.0651,73.1294,27007.0
2018-08-15 09:45:00,79.59,79.76,79.59,79.61,66550.0,73.1202,73.2764,73.1202,73.1386,66550.0
2018-08-15 09:50:00,79.59,79.79,79.55,79.72,39638.0,73.1202,73.3039,73.0834,73.2396,39638.0
2018-08-15 09:55:00,79.69,79.72,79.6,79.71,32352.0,73.2121,73.2396,73.1294,73.2304,32352.0
2018-08-15 10:00:00,79.71,79.71,79.39,79.39,65507.0,73.2304,73.2304,72.9364,72.9364,65507.0
2018-08-15 10:05:00,79.38,79.49,79.28,79.29,54837.0,72.9273,73.0283,72.8354,72.8446,54837.0
2018-08-15 10:10:00,79.29,79.55,79.27,79.49,41999.0,72.8446,73.0834,72.8262,73.0283,41999.0
2018-08-15 10:15:00,79.49,79.49,79.32,79.36,52172.0,73.0283,73.0283,72.8721,72.9089,52172.0
2018-08-15 10:20:00,79.37,79.43,79.23,79.4,78028.0,72.9181,72.9732,72.7895,72.9456,78028.0
2018-08-15 10:25:00,79.4,79.4,79.22,79.22,47279.0,72.9456,72.9456,72.7803,72.7803,47279.0
2018-08-15 10:30:00,79.22,79.45,79.22,79.45,49422.0,72.7803,72.9916,72.7803,72.9916,49422.0
2018-08-15 10:35:00,79.46,79.56,79.43,79.55,124672.0,73.0008,73.0926,72.9732,73.0834,124672.0
2018-08-15 10:40:00,79.56,79.58,79.37,79.4,52095.0,73.0926,73.111,72.9181,72.9456,52095.0
2018-08-15 10:45:00,79.4,79.46,79.32,79.38,40627.0,72.9456,73.0008,72.8721,72.9273,40627.0
2018-08-15 10:50:00,79.38,79.4,79.29,79.38,35929.0,72.9273,72.9456,72.8446,72.9273,35929.0
2018-08-15 10:55:00,79.38,79.46,79.38,79.41,35119.0,72.9273,73.0008,72.9273,72.9548,35119.0
2018-08-15 11:00:00,79.41,79.53,79.39,79.48,37803.0,72.9548,73.0651,72.9364,73.0191,37803.0
2018-08-15 11:05:00,79.47,79.55,79.38,79.5,30584.0,73.0099,73.0834,72.9273,73.0375,30584.0
2018-08-15 11:10:00,79.51,79.59,79.5,79.56,115226.0,73.0467,73.1202,73.0375,73.0926,115226.0
2018-08-15 11:15:00,79.55,79.56,79.41,79.49,43618.0,73.0834,73.0926,72.9548,73.0283,43618.0
2018-08-15 11:20:00,79.48,79.54,79.45,79.49,79566.0,73.0191,73.0743,72.9916,73.0283,79566.0
2018-08-15 11:25:00,79.49,79.53,79.41,79.41,37599.0,73.0283,73.0651,72.9548,72.9548,37599.0
2018-08-15 11:30:00,79.42,79.48,79.4,79.42,33857.0,72.964,73.0191,72.9456,72.964,33857.0
2018-08-15 11:35:00,79.43,79.49,79.35,79.36,37414.0,72.9732,73.0283,72.8997,72.9089,37414.0
2018-08-15 11:40:00,79.36,79.42,79.3,79.39,35895.0,72.9089,72.964,72.8538,72.9364,35895.0
2018-08-15 11:45:00,79.4,79.41,79.33,79.39,23715.0,72.9456,72.9548,72.8813,72.9364,23715.0
2018-08-15 11:50:00,79.39,79.4,79.28,79.32,14509.0,72.9364,72.9456,72.8354,72.8721,14509.0
2018-08-15 11:55:00,79.31,79.37,79.28,79.3,19840.0,72.863,72.9181,72.8354,72.8538,19840.0
2018-08-15 12:00:00,79.3,79.33,79.27,79.31,30040.0,72.8538,72.8813,72.8262,72.863,30040.0
2018-08-15 12:05:00,79.31,79.4,79.29,79.34,38250.0,72.863,72.9456,72.8446,72.8905,38250.0
2018-08-15 12:10:00,79.33,79.42,79.3,79.38,36927.0,72.8813,72.964,72.8538,72.9273,36927.0
2018-08-15 12:15:00,79.38,79.44,79.35,79.42,25259.0,72.9273,72.9824,72.8997,72.964,25259.0
2018-08-15 12:20:00,79.42,79.43,79.3,79.4,36645.0,72.964,72.9732,72.8538,72.9456,36645.0
2018-08-15 12:25:00,79.39,79.41,79.35,79.4,17565.0,72.9364,72.9548,72.8997,72.9456,17565.0
2018-08-15 12:30:00,79.41,79.48,79.39,79.47,27325.0,72.9548,73.0191,72.9364,73.0099,27325.0
2018-08-15 12:35:00,79.48,79.5,79.47,79.48,31559.0,73.0191,73.0375,73.0099,73.0191,31559.0
2018-08-15 12:40:00,79.48,79.57,79.48,79.53,227820.0,73.0191,73.1018,73.0191,73.0651,227820.0
2018-08-15 12:45:00,79.54,79.56,79.48,79.49,22182.0,73.0743,73.0926,73.0191,73.0283,22182.0
2018-08-15 12:50:00,79.48,79.5,79.37,79.38,40423.0,73.0191,73.0375,72.9181,72.9273,40423.0
2018-08-15 12:55:00,79.39,79.47,79.39,79.46,18060.0,72.9364,73.0099,72.9364,73.0008,18060.0
2018-08-15 13:00:00,79.46,79.47,79.41,79.44,18609.0,73.0008,73.0099,72.9548,72.9824,18609.0
2018-08-15 13:05:00,79.44,79.51,79.43,79.49,24060.0,72.9824,73.0467,72.9732,73.0283,24060.0
2018-08-15 13:10:00,79.49,79.51,79.42,79.45,29102.0,73.0283,73.0467,72.964,72.9916,29102.0
2018-08-15 13:15:00,79.45,79.46,79.42,79.42,13383.0,72.9916,73.0008,72.964,72.964,13383.0
2018-08-15 13:20:00,79.42,79.47,79.4,79.41,25065.0,72.964,73.0099,72.9456,72.9548,25065.0
2018-08-15 13:25:00,79.42,79.46,79.38,79.39,67057.0,72.964,73.0008,72.9273,72.9364,67057.0
2018-08-15 13:30:00,79.39,79.4,79.26,79.26,28212.0,72.9364,72.9456,72.817,72.817,28212.0
2018-08-15 13:35:00,79.26,79.3,79.21,79.29,24159.0,72.817,72.8538,72.7711,72.8446,24159.0
2018-08-15 13:40:00,79.29,79.34,79.27,79.33,13501.0,72.8446,72.8905,72.8262,72.8813,13501.0
2018-08-15 13:45:00,79.32,79.34,79.28,79.29,15102.0,72.8721,72.8905,72.8354,72.8446,15102.0
2018-08-15 13:50:00,79.29,79.35,79.27,79.32,13659.0,72.8446,72.8997,72.8262,72.8721,13659.0
2018-08-15 13:55:00,79.33,79.37,79.32,79.32,21968.0,72.8813,72.9181,72.8721,72.8721,21968.0
2018-08-15 14:00:00,79.32,79.37,79.28,79.35,29251.0,72.8721,72.9181,72.8354,72.8997,29251.0
2018-08-15 14:05:00,79.34,79.35,79.26,79.27,28300.0,72.8905,72.8997,72.817,72.8262,28300.0
2018-08-15 14:10:00,79.27,79.28,79.12,79.13,21419.0,72.8262,72.8354,72.6884,72.6976,21419.0
2018-08-15 14:15:00,79.14,79.24,79.13,79.24,20015.0,72.7068,72.7986,72.6976,72.7986,20015.0
2018-08-15 14:20:00,79.24,79.37,79.23,79.35,101382.0,72.7986,72.9181,72.7895,72.8997,101382.0
2018-08-15 14:25:00,79.34,79.35,79.26,79.28,32161.0,72.8905,72.8997,72.817,72.8354,32161.0
2018-08-15 14:30:00,79.27,79.34,79.26,79.34,27045.0,72.8262,72.8905,72.817,72.8905,27045.0
2018-08-15 14:35:00,79.34,79.38,79.32,79.36,44908.0,72.8905,72.9273,72.8721,72.9089,44908.0
2018-08-15 14:40:00,79.36,79.36,79.32,79.32,25424.0,72.9089,72.9089,72.8721,72.8721,25424.0
2018-08-15 14:45:00,79.33,79.33,79.27,79.32,21200.0,72.8813,72.8813,72.8262,72.8721,21200.0
2018-08-15 14:50:00,79.33,79.41,79.31,79.38,34001.0,72.8813,72.9548,72.863,72.9273,34001.0
2018-08-15 14:55:00,79.39,79.48,79.39,79.47,33488.0,72.9364,73.0191,72.9364,73.0099,33488.0
2018-08-15 15:00:00,79.48,79.51,79.47,79.47,116684.0,73.0191,73.0467,73.0099,73.0099,116684.0
2018-08-15 15:05:00,79.48,79.48,79.39,79.4,75732.0,73.0191,73.0191,72.9364,72.9456,75732.0
2018-08-15 15:10:00,79.41,79.42,79.35,79.38,36996.0,72.9548,72.964,72.8997,72.9273,36996.0
2018-08-15 15:15:00,79.38,79.41,79.34,79.41,68177.0,72.9273,72.9548,72.8905,72.9548,68177.0
2018-08-15 15:20:00,79.41,79.45,79.39,79.41,46705.0,72.9548,72.9916,72.9364,72.9548,46705.0
2018-08-15 15:25:00,79.41,79.47,79.39,79.47,62732.0,72.9548,73.0099,72.9364,73.0099,62732.0
2018-08-15 15:30:00,79.47,79.53,79.44,79.53,203633.0,73.0099,73.0651,72.9824,73.0651,203633.0
2018-08-15 15:35:00,79.53,79.59,79.49,79.49,134960.0,73.0651,73.1202,73.0283,73.0283,134960.0
2018-08-15 15:40:00,79.49,79.64,79.45,79.64,110187.0,73.0283,73.1661,72.9916,73.1661,110187.0
2018-08-15 15:45:00,79.63,79.69,79.61,79.65,90397.0,73.1569,73.2121,73.1386,73.1753,90397.0
2018-08-15 15:50:00,79.65,79.65,79.61,79.62,89109.0,73.1753,73.1753,73.1386,73.1478,89109.0
2018-08-15 15:55:00,79.62,79.67,79.51,79.56,311366.0,73.1478,73.1937,73.0467,73.0926,311366.0
2018-08-16 09:30:00,79.9,80.13,79.8,80.06,142361.0,73.405,73.6163,73.3131,73.552,142361.0
2018-08-16 09:35:00,80.06,80.22,80.05,80.21,67423.0,73.552,73.699,73.5428,73.6898,67423.0
2018-08-16 09:40:00,80.21,80.3,79.87,79.89,61756.0,73.6898,73.7725,73.3774,73.3958,61756.0
2018-08-16 09:45:00,79.88,80.04,79.8,80.04,54139.0,73.3866,73.5336,73.3131,73.5336,54139.0
2018-08-16 09:50:00,80.04,80.22,80.04,80.19,63311.0,73.5336,73.699,73.5336,73.6714,63311.0
2018-08-16 09:55:00,80.18,80.3,80.14,80.17,46405.0,73.6622,73.7725,73.6255,73.653,46405.0
2018-08-16 10:00:00,80.18,80.46,80.18,80.43,51279.0,73.6622,73.9195,73.6622,73.8919,51279.0
2018-08-16 10:05:00,80.43,80.52,80.42,80.47,159955.0,73.8919,73.9746,73.8827,73.9287,159955.0
2018-08-16 10:10:00,80.48,80.49,80.31,80.33,162773.0,73.9378,73.947,73.7817,73.8,162773.0
2018-08-16 10:15:00,80.33,80.34,80.15,80.26,41968.0,73.8,73.8092,73.6347,73.7357,41968.0
2018-08-16 10:20:00,80.25,80.3,80.2,80.2,36736.0,73.7265,73.7725,73.6806,73.6806,36736.0
2018-08-16 10:25:00,80.21,80.25,80.18,80.22,25887.0,73.6898,73.7265,73.6622,73.699,25887.0
2018-08-16 10:30:00,80.21,80.37,80.2,80.36,43458.0,73.6898,73.8368,73.6806,73.8276,43458.0
2018-08-16 10:35:00,80.36,80.37,80.06,80.06,51618.0,73.8276,73.8368,73.552,73.552,51618.0
2018-08-16 10:40:00,80.07,80.21,80.06,80.2,35278.0,73.5612,73.6898,73.552,73.6806,35278.0
2018-08-16 10:45:00,80.2,80.38,80.2,80.31,88418.0,73.6806,73.846,73.6806,73.7817,88418.0
2018-08-16 10:50:00,80.31,80.32,80.23,80.26,22908.0,73.7817,73.7908,73.7082,73.7357,22908.0
2018-08-16 10:55:00,80.27,80.4,80.27,80.36,160729.0,73.7449,73.8643,73.7449,73.8276,160729.0
2018-08-16 11:00:00,80.36,80.47,80.35,80.4,239017.0,73.8276,73.9287,73.8184,73.8643,239017.0
2018-08-16 11:05:00,80.4,80.43,80.33,80.34,30827.0,73.8643,73.8919,73.8,73.8092,30827.0
2018-08-16 11:10:00,80.34,80.47,80.33,80.45,52843.0,73.8092,73.9287,73.8,73.9103,52843.0
2018-08-16 11:15:00,80.45,80.53,80.41,80.43,102983.0,73.9103,73.9838,73.8735,73.8919,102983.0
2018-08-16 11:20:00,80.43,80.61,80.42,80.56,35591.0,73.8919,74.0573,73.8827,74.0113,35591.0
2018-08-16 11:25:00,80.56,80.58,80.54,80.55,24484.0,74.0113,74.0297,73.993,74.0022,24484.0
2018-08-16 11:30:00,80.55,80.55,80.39,80.46,92372.0,74.0022,74.0022,73.8552,73.9195,92372.0
2018-08-16 11:35:00,80.46,80.5,80.44,80.44,60439.0,73.9195,73.9562,73.9011,73.9011,60439.0
2018-08-16 11:40:00,80.44,80.44,80.32,80.33,40605.0,73.9011,73.9011,73.7908,73.8,40605.0
2018-08-16 11:45:00,80.32,80.33,80.27,80.29,28082.0,73.7908,73.8,73.7449,73.7633,28082.0
2018-08-16 11:50:00,80.3,80.3,80.27,80.28,24818.0,73.7725,73.7725,73.7449,73.7541,24818.0
2018-08-16 11:55:00,80.27,80.42,80.27,80.4,45534.0,73.7449,73.8827,73.7449,73.8643,45534.0
2018-08-16 12:00:00,80.4,80.41,80.37,80.37,31010.0,73.8643,73.8735,73.8368,73.8368,31010.0
2018-08-16 12:05:00,80.36,80.38,80.33,80.35,17370.0,73.8276,73.846,73.8,73.8184,17370.0
2018-08-16 12:10:00,80.35,80.43,80.35,80.41,17538.0,73.8184,73.8919,73.8184,73.8735,17538.0
2018-08-16 12:15:00,80.4,80.45,80.4,80.44,43751.0,73.8643,73.9103,73.8643,73.9011,43751.0
2018-08-16 12:20:00,80.44,80.45,80.4,80.4,42055.0,73.9011,73.9103,73.8643,73.8643,42055.0
2018-08-16 12:25:00,80.41,80.45,80.41,80.41,9823.0,73.8735,73.9103,73.8735,73.8735,9823.0
2018-08-16 12:30:00,80.41,80.42,80.33,80.39,59579.0,73.8735,73.8827,73.8,73.8552,59579.0
2018-08-16 12:35:00,80.39,80.44,80.38,80.43,12193.0,73.8552,73.9011,73.846,73.8919,12193.0
2018-08-16 12:40:00,80.43,80.45,80.36,80.39,16446.0,73.8919,73.9103,73.8276,73.8552,16446.0
2018-08-16 12:45:00,80.39,80.4,80.34,80.36,65373.0,73.8552,73.8643,73.8092,73.8276,65373.0
2018-08-16 12:50:00,80.36,80.39,80.33,80.39,10561.0,73.8276,73.8552,73.8,73.8552,10561.0
2018-08-16 12:55:00,80.39,80.4,80.37,80.39,15928.0,73.8552,73.8643,73.8368,73.8552,15928.0
2018-08-16 13:00:00,80.39,80.4,80.34,80.34,23011.0,73.8552,73.8643,73.8092,73.8092,23011.0
2018-08-16 13:05:00,80.33,80.34,80.25,80.26,19937.0,73.8,73.8092,73.7265,73.7357,19937.0
2018-08-16 13:10:00,80.26,80.26,80.22,80.22,16167.0,73.7357,73.7357,73.699,73.699,16167.0
2018-08-16 13:15:00,80.22,80.22,80.19,80.22,18936.0,73.699,73.699,73.6714,73.699,18936.0
2018-08-16 13:20:00,80.22,80.24,80.19,80.23,19936.0,73.699,73.7174,73.6714,73.7082,19936.0
2018-08-16 13:25:00,80.22,80.25,80.22,80.24,9918.0,73.699,73.7265,73.699,73.7174,9918.0
2018-08-16 13:30:00,80.24,80.26,80.23,80.25,23152.0,73.7174,73.7357,73.7082,73.7265,23152.0
2018-08-16 13:35:00,80.26,80.27,80.23,80.23,31202.0,73.7357,73.7449,73.7082,73.7082,31202.0
2018-08-16 13:40:00,80.23,80.24,80.13,80.14,31158.0,73.7082,73.7174,73.6163,73.6255,31158.0
2018-08-16 13:45:00,80.14,80.15,80.1,80.11,42432.0,73.6255,73.6347,73.5887,73.5979,42432.0
2018-08-16 13:50:00,80.1,80.18,80.1,80.16,89591.0,73.5887,73.6622,73.5887,73.6439,89591.0
2018-08-16 13:55:00,80.17,80.21,80.16,80.18,127166.0,73.653,73.6898,73.6439,73.6622,127166.0
2018-08-16 14:00:00,80.18,80.2,80.14,80.18,19819.0,73.6622,73.6806,73.6255,73.6622,19819.0
2018-08-16 14:05:00,80.19,80.21,80.17,80.18,17715.0,73.6714,73.6898,73.653,73.6622,17715.0
2018-08-16 14:10:00,80.18,80.19,80.14,80.14,20498.0,73.6622,73.6714,73.6255,73.6255,20498.0
2018-08-16 14:15:00,80.15,80.2,80.13,80.18,24138.0,73.6347,73.6806,73.6163,73.6622,24138.0
2018-08-16 14:20:00,80.18,80.19,80.18,80.19,5646.0,73.6622,73.6714,73.6622,73.6714,5646.0
2018-08-16 14:25:00,80.18,80.19,80.12,80.12,14622.0,73.6622,73.6714,73.6071,73.6071,14622.0
2018-08-16 14:30:00,80.11,80.11,80.04,80.11,25879.0,73.5979,73.5979,73.5336,73.5979,25879.0
2018-08-16 14:35:00,80.11,80.15,80.1,80.14,16766.0,73.5979,73.6347,73.5887,73.6255,16766.0
2018-08-16 14:40:00,80.13,80.22,80.13,80.22,136037.0,73.6163,73.699,73.6163,73.699,136037.0
2018-08-16 14:45:00,80.22,80.26,80.2,80.26,29819.0,73.699,73.7357,73.6806,73.7357,29819.0
2018-08-16 14:50:00,80.26,80.26,80.22,80.23,404439.0,73.7357,73.7357,73.699,73.7082,404439.0
2018-08-16 14:55:00,80.23,80.23,80.11,80.13,40356.0,73.7082,73.7082,73.5979,73.6163,40356.0
2018-08-16 15:00:00,80.13,80.15,80.11,80.14,37274.0,73.6163,73.6347,73.5979,73.6255,37274.0
2018-08-16 15:05:00,80.13,80.16,80.1,80.12,28988.0,73.6163,73.6439,73.5887,73.6071,28988.0
2018-08-16 15:10:00,80.13,80.13,80.07,80.1,30507.0,73.6163,73.6163,73.5612,73.5887,30507.0
2018-08-16 15:15:00,80.1,80.11,80.01,80.01,32463.0,73.5887,73.5979,73.506,73.506,32463.0
2018-08-16 15:20:00,80.02,80.05,79.99,80.01,40889.0,73.5152,73.5428,73.4877,73.506,40889.0
2018-08-16 15:25:00,80.01,80.05,80.0,80.05,41018.0,73.506,73.5428,73.4969,73.5428,41018.0
2018-08-16 15:30:00,80.04,80.05,79.99,80.04,66624.0,73.5336,73.5428,73.4877,73.5336,66624.0
2018-08-16 15:35:00,80.03,80.04,80.0,80.0,50798.0,73.5244,73.5336,73.4969,73.4969,50798.0
2018-08-16 15:40:00,80.01,80.04,79.99,80.03,70693.0,73.506,73.5336,73.4877,73.5244,70693.0
2018-08-16 15:45:00,80.03,80.04,79.99,80.01,65879.0,73.5244,73.5336,73.4877,73.506,65879.0
2018-08-16 15:50:00,80.0,80.03,79.99,80.02,179367.0,73.4969,73.5244,73.4877,73.5152,179367.0
2018-08-16 15:55:00,80.02,80.07,80.0,80.06,213330.0,73.5152,73.5612,73.4969,73.552,213330.0
2018-08-17 09:30:00,80.04,80.3,79.97,80.1,215241.0,73.5336,73.7725,73.4693,73.5887,215241.0
2018-08-17 09:35:00,80.1,80.42,80.08,80.36,52211.0,73.5887,73.8827,73.5704,73.8276,52211.0
2018-08-17 09:40:00,80.38,80.39,80.08,80.2,58701.0,73.846,73.8552,73.5704,73.6806,58701.0
2018-08-17 09:45:00,80.2,80.21,79.93,79.93,55254.0,73.6806,73.6898,73.4326,73.4326,55254.0
2018-08-17 09:50:00,79.92,80.11,79.92,80.1,31052.0,73.4234,73.5979,73.4234,73.5887,31052.0
2018-08-17 09:55:00,80.1,80.2,80.06,80.16,36084.0,73.5887,73.6806,73.552,73.6439,36084.0
2018-08-17 10:00:00,80.15,80.34,80.1,80.31,53813.0,73.6347,73.8092,73.5887,73.7817,53813.0
2018-08-17 10:05:00,80.31,80.33,80.16,80.25,166727.0,73.7817,73.8,73.6439,73.7265,166727.0
2018-08-17 10:10:00,80.24,80.24,80.06,80.11,53277.0,73.7174,73.7174,73.552,73.5979,53277.0
2018-08-17 10:15:00,80.11,80.11,79.91,80.08,52071.0,73.5979,73.5979,73.4142,73.5704,52071.0
2018-08-17 10:20:00,80.09,80.15,80.07,80.14,75486.0,73.5795,73.6347,73.5612,73.6255,75486.0
2018-08-17 10:25:00,80.15,80.23,80.11,80.11,96980.0,73.6347,73.7082,73.5979,73.5979,96980.0
2018-08-17 10:30:00,80.12,80.44,80.12,80.42,126156.0,73.6071,73.9011,73.6071,73.8827,126156.0
2018-08-17 10:35:00,80.42,80.42,80.19,80.23,84411.0,73.8827,73.8827,73.6714,73.7082,84411.0
2018-08-17 10:40:00,80.24,80.24,80.07,80.11,137071.0,73.7174,73.7174,73.5612,73.5979,137071.0
2018-08-17 10:45:00,80.1,80.12,80.02,80.02,151551.0,73.5887,73.6071,73.5152,73.5152,151551.0
2018-08-17 10:50:00,80.03,80.06,79.95,79.99,117599.0,73.5244,73.552,73.4509,73.4877,117599.0
2018-08-17 10:55:00,79.99,80.01,79.93,79.94,39935.0,73.4877,73.506,73.4326,73.4417,39935.0
2018-08-17 11:00:00,79.94,79.95,79.72,79.79,77634.0,73.4417,73.4509,73.2396,73.3039,77634.0
2018-08-17 11:05:00,79.79,79.97,79.75,79.92,47765.0,73.3039,73.4693,73.2672,73.4234,47765.0
2018-08-17 11:10:00,79.93,79.96,79.87,79.94,37609.0,73.4326,73.4601,73.3774,73.4417,37609.0
2018-08-17 11:15:00,79.95,80.02,79.93,79.99,159571.0,73.4509,73.5152,73.4326,73.4877,159571.0
2018-08-17 11:20:00,80.0,80.03,79.94,80.03,104894.0,73.4969,73.5244,73.4417,73.5244,104894.0
2018-08-17 11:25:00,80.03,80.03,79.94,79.95,78903.0,73.5244,73.5244,73.4417,73.4509,78903.0
2018-08-17 11:30:00,79.94,80.02,79.91,80.01,87866.0,73.4417,73.5152,73.4142,73.506,87866.0
2018-08-17 11:35:00,80.02,80.02,79.95,79.99,49062.0,73.5152,73.5152,73.4509,73.4877,49062.0
2018-08-17 11:40:00,79.99,80.03,79.98,80.0,105676.0,73.4877,73.5244,73.4785,73.4969,105676.0
2018-08-17 11:45:00,79.99,80.2,79.99,80.2,42900.0,73.4877,73.6806,73.4877,73.6806,42900.0
2018-08-17 11:50:00,80.2,80.28,80.04,80.08,221389.0,73.6806,73.7541,73.5336,73.5704,221389.0
2018-08-17 11:55:00,80.08,80.14,80.02,80.05,75653.0,73.5704,73.6255,73.5152,73.5428,75653.0
2018-08-17 12:00:00,80.05,80.07,80.02,80.04,41972.0,73.5428,73.5612,73.5152,73.5336,41972.0
2018-08-17 12:05:00,80.03,80.07,79.98,80.0,31702.0,73.5244,73.5612,73.4785,73.4969,31702.0
2018-08-17 12:10:00,80.01,80.02,79.95,79.96,25988.0,73.506,73.5152,73.4509,73.4601,25988.0
2018-08-17 12:15:00,79.96,80.03,79.96,80.01,26644.0,73.4601,73.5244,73.4601,73.506,26644.0
2018-08-17 12:20:00,80.01,80.02,79.99,80.0,20935.0,73.506,73.5152,73.4877,73.4969,20935.0
2018-08-17 12:25:00,79.99,80.04,79.97,80.0,34870.0,73.4877,73.5336,73.4693,73.4969,34870.0
2018-08-17 12:30:00,80.01,80.01,79.96,80.0,17967.0,73.506,73.506,73.4601,73.4969,17967.0
2018-08-17 12:35:00,80.0,80.03,79.98,79.99,24728.0,73.4969,73.5244,73.4785,73.4877,24728.0
2018-08-17 12:40:00,79.99,80.05,79.99,80.02,34782.0,73.4877,73.5428,73.4877,73.5152,34782.0
2018-08-17 12:45:00,80.03,80.05,79.99,80.0,23170.0,73.5244,73.5428,73.4877,73.4969,23170.0
2018-08-17 12:50:00,80.01,80.03,79.99,80.0,433387.0,73.506,73.5244,73.4877,73.4969,433387.0
2018-08-17 12:55:00,80.0,80.03,79.99,80.0,22691.0,73.4969,73.5244,73.4877,73.4969,22691.0
2018-08-17 13:00:00,79.99,80.02,79.97,80.01,30877.0,73.4877,73.5152,73.4693,73.506,30877.0
2018-08-17 13:05:00,80.0,80.01,79.96,80.01,25765.0,73.4969,73.506,73.4601,73.506,25765.0
2018-08-17 13:10:00,80.01,80.07,80.0,80.05,40069.0,73.506,73.5612,73.4969,73.5428,40069.0
2018-08-17 13:15:00,80.05,80.16,80.04,80.15,52985.0,73.5428,73.6439,73.5336,73.6347,52985.0
2018-08-17 13:20:00,80.16,80.22,80.14,80.21,38199.0,73.6439,73.699,73.6255,73.6898,38199.0
2018-08-17 13:25:00,80.22,80.24,80.14,80.15,33593.0,73.699,73.7174,73.6255,73.6347,33593.0
2018-08-17 13:30:00,80.16,80.16,80.09,80.11,63936.0,73.6439,73.6439,73.5795,73.5979,63936.0
2018-08-17 13:35:00,80.1,80.11,80.08,80.11,29500.0,73.5887,73.5979,73.5704,73.5979,29500.0
2018-08-17 13:40:00,80.11,80.13,80.07,80.1,32248.0,73.5979,73.6163,73.5612,73.5887,32248.0
2018-08-17 13:45:00,80.1,80.11,80.08,80.09,34374.0,73.5887,73.5979,73.5704,73.5795,34374.0
2018-08-17 13:50:00,80.09,80.11,80.04,80.05,39730.0,73.5795,73.5979,73.5336,73.5428,39730.0
2018-08-17 13:55:00,80.06,80.12,80.02,80.11,103216.0,73.552,73.6071,73.5152,73.5979,103216.0
2018-08-17 14:00:00,80.11,80.34,80.11,80.33,139827.0,73.5979,73.8092,73.5979,73.8,139827.0
2018-08-17 14:05:00,80.33,80.35,80.25,80.29,198965.0,73.8,73.8184,73.7265,73.7633,198965.0
2018-08-17 14:10:00,80.28,80.36,80.24,80.3,66852.0,73.7541,73.8276,73.7174,73.7725,66852.0
2018-08-17 14:15:00,80.31,80.32,80.23,80.26,78029.0,73.7817,73.7908,73.7082,73.7357,78029.0
2018-08-17 14:20:00,80.26,80.27,80.23,80.26,78008.0,73.7357,73.7449,73.7082,73.7357,78008.0
2018-08-17 14:25:00,80.26,80.27,80.23,80.25,37578.0,73.7357,73.7449,73.7082,73.7265,37578.0
2018-08-17 14:30:00,80.24,80.27,80.22,80.23,33261.0,73.7174,73.7449,73.699,73.7082,33261.0
2018-08-17 14:35:00,80.23,80.27,80.2,80.26,28916.0,73.7082,73.7449,73.6806,73.7357,28916.0
2018-08-17 14:40:00,80.26,80.27,80.25,80.26,55504.0,73.7357,73.7449,73.7265,73.7357,55504.0
2018-08-17 14:45:00,80.25,80.26,80.22,80.25,59748.0,73.7265,73.7357,73.699,73.7265,59748.0
2018-08-17 14:50:00,80.25,80.27,80.24,80.26,51479.0,73.7265,73.7449,73.7174,73.7357,51479.0
2018-08-17 14:55:00,80.27,80.38,80.25,80.37,252560.0,73.7449,73.846,73.7265,73.8368,252560.0
2018-08-17 15:00:00,80.37,80.42,80.34,80.36,59602.0,73.8368,73.8827,73.8092,73.8276,59602.0
2018-08-17 15:05:00,80.36,80.41,80.26,80.28,48864.0,73.8276,73.8735,73.7357,73.7541,48864.0
2018-08-17 15:10:00,80.27,80.31,80.26,80.3,32739.0,73.7449,73.7817,73.7357,73.7725,32739.0
2018-08-17 15:15:00,80.3,80.3,80.1,80.22,128560.0,73.7725,73.7725,73.5887,73.699,128560.0
2018-08-17 15:20:00,80.23,80.23,80.09,80.1,134039.0,73.7082,73.7082,73.5795,73.5887,134039.0
2018-08-17 15:25:00,80.1,80.11,80.0,80.01,126339.0,73.5887,73.5979,73.4969,73.506,126339.0
2018-08-17 15:30:00,80.0,80.01,79.99,80.0,114083.0,73.4969,73.506,73.4877,73.4969,114083.0
2018-08-17 15:35:00,80.01,80.01,79.97,80.0,147551.0,73.506,73.506,73.4693,73.4969,147551.0
2018-08-17 15:40:00,80.0,80.01,79.96,79.97,103446.0,73.4969,73.506,73.4601,73.4693,103446.0
2018-08-17 15:45:00,79.98,80.01,79.95,79.96,162572.0,73.4785,73.506,73.4509,73.4601,162572.0
2018-08-17 15:50:00,79.96,79.96,79.89,79.89,189233.0,73.4601,73.4601,73.3958,73.3958,189233.0
2018-08-17 15:55:00,79.9,79.91,79.68,79.74,941283.0,73.405,73.4142,73.2029,73.258,941283.0
2018-08-20 09:30:00,81.52,81.82,81.32,81.58,754567.0,74.8933,75.1689,74.7096,74.9484,754567.0
2018-08-20 09:35:00,81.61,81.64,81.03,81.15,322356.0,74.976,75.0035,74.4431,74.5534,322356.0
2018-08-20 09:40:00,81.15,81.26,80.95,81.22,197274.0,74.5534,74.6544,74.3696,74.6177,197274.0
2018-08-20 09:45:00,81.21,81.36,81.1,81.16,243329.0,74.6085,74.7463,74.5074,74.5626,243329.0
2018-08-20 09:50:00,81.16,81.34,81.06,81.25,207673.0,74.5626,74.7279,74.4707,74.6452,207673.0
2018-08-20 09:55:00,81.25,81.48,81.14,81.42,158224.0,74.6452,74.8566,74.5442,74.8014,158224.0
2018-08-20 10:00:00,81.42,81.59,81.42,81.47,170084.0,74.8014,74.9576,74.8014,74.8474,170084.0
2018-08-20 10:05:00,81.49,81.78,81.43,81.76,186125.0,74.8657,75.1322,74.8106,75.1138,186125.0
2018-08-20 10:10:00,81.77,81.91,81.66,81.81,251156.0,75.123,75.2516,75.0219,75.1597,251156.0
2018-08-20 10:15:00,81.81,81.91,81.67,81.88,180505.0,75.1597,75.2516,75.0311,75.224,180505.0
2018-08-20 10:20:00,81.88,81.97,81.8,81.88,132345.0,75.224,75.3067,75.1505,75.224,132345.0
2018-08-20 10:25:00,81.87,81.96,81.83,81.92,79734.0,75.2148,75.2975,75.1781,75.2608,79734.0
2018-08-20 10:30:00,81.91,81.96,81.89,81.9,90960.0,75.2516,75.2975,75.2332,75.2424,90960.0
2018-08-20 10:35:00,81.9,81.97,81.86,81.96,99358.0,75.2424,75.3067,75.2057,75.2975,99358.0
2018-08-20 10:40:00,81.95,82.0,81.71,81.78,173202.0,75.2883,75.3343,75.0679,75.1322,173202.0
2018-08-20 10:45:00,81.79,82.05,81.76,82.05,142378.0,75.1414,75.3802,75.1138,75.3802,142378.0
2018-08-20 10:50:00,82.06,82.13,82.01,82.11,167447.0,75.3894,75.4537,75.3435,75.4353,167447.0
2018-08-20 10:55:00,82.11,82.17,82.11,82.14,128758.0,75.4353,75.4905,75.4353,75.4629,128758.0
2018-08-20 11:00:00,82.13,82.24,82.07,82.23,104548.0,75.4537,75.5548,75.3986,75.5456,104548.0
2018-08-20 11:05:00,82.23,82.25,81.87,81.98,182204.0,75.5456,75.564,75.2148,75.3159,182204.0
2018-08-20 11:10:00,81.98,82.16,81.98,82.16,61291.0,75.3159,75.4813,75.3159,75.4813,61291.0
2018-08-20 11:15:00,82.16,82.33,82.16,82.23,100978.0,75.4813,75.6375,75.4813,75.5456,100978.0
2018-08-20 11:20:00,82.23,82.24,82.08,82.12,75019.0,75.5456,75.5548,75.4078,75.4445,75019.0
2018-08-20 11:25:00,82.13,82.13,82.01,82.04,74748.0,75.4537,75.4537,75.3435,75.371,74748.0
2018-08-20 11:30:00,82.05,82.1,82.03,82.08,65890.0,75.3802,75.4262,75.3618,75.4078,65890.0
2018-08-20 11:35:00,82.09,82.24,82.05,82.19,100385.0,75.417,75.5548,75.3802,75.5088,100385.0
2018-08-20 11:40:00,82.2,82.23,81.98,82.1,50222.0,75.518,75.5456,75.3159,75.4262,50222.0
2018-08-20 11:45:00,82.1,82.22,82.09,82.12,105283.0,75.4262,75.5364,75.417,75.4445,105283.0
2018-08-20 11:50:00,82.13,82.22,82.13,82.2,88205.0,75.4537,75.5364,75.4537,75.518,88205.0
2018-08-20 11:55:00,82.19,82.21,82.02,82.05,230339.0,75.5088,75.5272,75.3527,75.3802,230339.0
2018-08-20 12:00:00,82.04,82.07,82.0,82.04,72507.0,75.371,75.3986,75.3343,75.371,72507.0
2018-08-20 12:05:00,82.04,82.23,82.03,82.17,206662.0,75.371,75.5456,75.3618,75.4905,206662.0
2018-08-20 12:10:00,82.17,82.21,82.08,82.12,31725.0,75.4905,75.5272,75.4078,75.4445,31725.0
2018-08-20 12:15:00,82.11,82.15,82.1,82.13,44447.0,75.4353,75.4721,75.4262,75.4537,44447.0
2018-08-20 12:20:00,82.14,82.2,82.12,82.17,83350.0,75.4629,75.518,75.4445,75.4905,83350.0
2018-08-20 12:25:00,82.19,82.3,82.17,82.27,93118.0,75.5088,75.6099,75.4905,75.5823,93118.0
2018-08-20 12:30:00,82.28,82.37,82.28,82.36,52227.0,75.5915,75.6742,75.5915,75.665,52227.0
2018-08-20 12:35:00,82.36,82.42,82.3,82.4,63317.0,75.665,75.7201,75.6099,75.7018,63317.0
2018-08-20 12:40:00,82.39,82.42,82.32,82.35,35044.0,75.6926,75.7201,75.6283,75.6558,35044.0
2018-08-20 12:45:00,82.34,82.37,82.25,82.26,27964.0,75.6466,75.6742,75.564,75.5731,27964.0
2018-08-20 12:50:00,82.26,82.27,82.23,82.25,36951.0,75.5731,75.5823,75.5456,75.564,36951.0
2018-08-20 12:55:00,82.24,82.26,82.17,82.18,58953.0,75.5548,75.5731,75.4905,75.4997,58953.0
2018-08-20 13:00:00,82.19,82.24,82.19,82.22,35071.0,75.5088,75.5548,75.5088,75.5364,35071.0
2018-08-20 13:05:00,82.21,82.23,82.18,82.2,26877.0,75.5272,75.5456,75.4997,75.518,26877.0
2018-08-20 13:10:00,82.2,82.24,82.19,82.22,54565.0,75.518,75.5548,75.5088,75.5364,54565.0
2018-08-20 13:15:00,82.21,82.22,82.07,82.12,31753.0,75.5272,75.5364,75.3986,75.4445,31753.0
2018-08-20 13:20:00,82.12,82.16,82.11,82.13,22885.0,75.4445,75.4813,75.4353,75.4537,22885.0
2018-08-20 13:25:00,82.14,82.16,82.04,82.1,46967.0,75.4629,75.4813,75.371,75.4262,46967.0
2018-08-20 13:30:00,82.11,82.15,82.09,82.14,31704.0,75.4353,75.4721,75.417,75.4629,31704.0
2018-08-20 13:35:00,82.14,82.17,82.13,82.14,33308.0,75.4629,75.4905,75.4537,75.4629,33308.0
2018-08-20 13:40:00,82.15,82.17,82.13,82.16,25239.0,75.4721,75.4905,75.4537,75.4813,25239.0
2018-08-20 13:45:00,82.16,82.16,82.1,82.14,59734.0,75.4813,75.4813,75.4262,75.4629,59734.0
2018-08-20 13:50:00,82.14,82.24,82.14,82.23,67916.0,75.4629,75.5548,75.4629,75.5456,67916.0
2018-08-20 13:55:00,82.22,82.31,82.2,82.29,26416.0,75.5364,75.6191,75.518,75.6007,26416.0
2018-08-20 14:00:00,82.28,82.32,82.26,82.26,24532.0,75.5915,75.6283,75.5731,75.5731,24532.0
2018-08-20 14:05:00,82.25,82.28,82.21,82.27,33574.0,75.564,75.5915,75.5272,75.5823,33574.0
2018-08-20 14:10:00,82.27,82.27,82.17,82.23,28082.0,75.5823,75.5823,75.4905,75.5456,28082.0
2018-08-20 14:15:00,82.23,82.28,82.21,82.26,29086.0,75.5456,75.5915,75.5272,75.5731,29086.0
2018-08-20 14:20:00,82.26,82.28,82.22,82.25,52625.0,75.5731,75.5915,75.5364,75.564,52625.0
2018-08-20 14:25:00,82.26,82.36,82.24,82.34,78546.0,75.5731,75.665,75.5548,75.6466,78546.0
2018-08-20 14:30:00,82.34,82.34,82.28,82.31,27475.0,75.6466,75.6466,75.5915,75.6191,27475.0
2018-08-20 14:35:00,82.31,82.34,82.31,82.32,49274.0,75.6191,75.6466,75.6191,75.6283,49274.0
2018-08-20 14:40:00,82.32,82.32,82.23,82.24,31092.0,75.6283,75.6283,75.5456,75.5548,31092.0
2018-08-20 14:45:00,82.23,82.24,82.11,82.12,46301.0,75.5456,75.5548,75.4353,75.4445,46301.0
2018-08-20 14:50:00,82.12,82.12,82.03,82.05,39378.0,75.4445,75.4445,75.3618,75.3802,39378.0
2018-08-20 14:55:00,82.05,82.05,82.0,82.01,34539.0,75.3802,75.3802,75.3343,75.3435,34539.0
2018-08-20 15:00:00,82.01,82.02,81.97,82.0,117548.0,75.3435,75.3527,75.3067,75.3343,117548.0
2018-08-20 15:05:00,82.0,82.02,82.0,82.01,44037.0,75.3343,75.3527,75.3343,75.3435,44037.0
2018-08-20 15:10:00,82.01,82.03,82.0,82.02,80707.0,75.3435,75.3618,75.3343,75.3527,80707.0
2018-08-20 15:15:00,82.02,82.06,82.0,82.05,103636.0,75.3527,75.3894,75.3343,75.3802,103636.0
2018-08-20 15:20:00,82.06,82.15,82.05,82.13,83117.0,75.3894,75.4721,75.3802,75.4537,83117.0
2018-08-20 15:25:00,82.12,82.22,82.12,82.17,92703.0,75.4445,75.5364,75.4445,75.4905,92703.0
2018-08-20 15:30:00,82.16,82.16,82.07,82.09,107587.0,75.4813,75.4813,75.3986,75.417,107587.0
2018-08-20 15:35:00,82.1,82.12,82.06,82.1,103032.0,75.4262,75.4445,75.3894,75.4262,103032.0
2018-08-20 15:40:00,82.1,82.25,82.08,82.24,81047.0,75.4262,75.564,75.4078,75.5548,81047.0
2018-08-20 15:45:00,82.23,82.26,82.18,82.25,112158.0,75.5456,75.5731,75.4997,75.564,112158.0
2018-08-20 15:50:00,82.24,82.34,82.18,82.34,161076.0,75.5548,75.6466,75.4997,75.6466,161076.0
2018-08-20 15:55:00,82.34,82.36,82.15,82.17,490491.0,75.6466,75.665,75.4721,75.4905,490491.0
2018-08-21 09:30:00,82.31,82.65,82.25,82.38,185573.0,75.6191,75.9314,75.564,75.6834,185573.0
2018-08-21 09:35:00,82.42,82.57,82.29,82.37,91222.0,75.7201,75.8579,75.6007,75.6742,91222.0
2018-08-21 09:40:00,82.37,82.42,82.18,82.29,114826.0,75.6742,75.7201,75.4997,75.6007,114826.0
2018-08-21 09:45:00,82.27,82.43,82.22,82.3,84007.0,75.5823,75.7293,75.5364,75.6099,84007.0
2018-08-21 09:50:00,82.3,82.38,82.13,82.13,110623.0,75.6099,75.6834,75.4537,75.4537,110623.0
2018-08-21 09:55:00,82.14,82.35,82.1,82.32,81388.0,75.4629,75.6558,75.4262,75.6283,81388.0
2018-08-21 10:00:00,82.32,82.37,82.02,82.11,120903.0,75.6283,75.6742,75.3527,75.4353,120903.0
2018-08-21 10:05:00,82.11,82.24,82.07,82.23,41779.0,75.4353,75.5548,75.3986,75.5456,41779.0
2018-08-21 10:10:00,82.22,82.34,82.22,82.28,79500.0,75.5364,75.6466,75.5364,75.5915,79500.0
2018-08-21 10:15:00,82.28,82.34,82.19,82.21,58474.0,75.5915,75.6466,75.5088,75.5272,58474.0
2018-08-21 10:20:00,82.2,82.26,82.14,82.15,69188.0,75.518,75.5731,75.4629,75.4721,69188.0
2018-08-21 10:25:00,82.15,82.18,82.11,82.18,34467.0,75.4721,75.4997,75.4353,75.4997,34467.0
2018-08-21 10:30:00,82.17,82.28,82.17,82.23,36563.0,75.4905,75.5915,75.4905,75.5456,36563.0
2018-08-21 10:35:00,82.23,82.23,82.13,82.19,41596.0,75.5456,75.5456,75.4537,75.5088,41596.0
2018-08-21 10:40:00,82.18,82.21,82.16,82.21,65889.0,75.4997,75.5272,75.4813,75.5272,65889.0
2018-08-21 10:45:00,82.22,82.23,82.16,82.21,44417.0,75.5364,75.5456,75.4813,75.5272,44417.0
2018-08-21 10:50:00,82.21,82.21,82.11,82.13,32646.0,75.5272,75.5272,75.4353,75.4537,32646.0
2018-08-21 10:55:00,82.12,82.23,82.12,82.19,49087.0,75.4445,75.5456,75.4445,75.5088,49087.0
2018-08-21 11:00:00,82.19,82.21,82.11,82.14,112742.0,75.5088,75.5272,75.4353,75.4629,112742.0
2018-08-21 11:05:00,82.11,82.12,82.05,82.11,56209.0,75.4353,75.4445,75.3802,75.4353,56209.0
2018-08-21 11:10:00,82.1,82.12,82.08,82.08,28601.0,75.4262,75.4445,75.4078,75.4078,28601.0
2018-08-21 11:15:00,82.09,82.15,82.05,82.15,24777.0,75.417,75.4721,75.3802,75.4721,24777.0
2018-08-21 11:20:00,82.15,82.18,82.09,82.11,33673.0,75.4721,75.4997,75.417,75.4353,33673.0
2018-08-21 11:25:00,82.11,82.14,82.07,82.08,93996.0,75.4353,75.4629,75.3986,75.4078,93996.0
2018-08-21 11:30:00,82.09,82.17,82.09,82.15,38142.0,75.417,75.4905,75.417,75.4721,38142.0
2018-08-21 11:35:00,82.14,82.18,82.13,82.15,56047.0,75.4629,75.4997,75.4537,75.4721,56047.0
2018-08-21 11:40:00,82.15,82.28,82.15,82.22,30854.0,75.4721,75.5915,75.4721,75.5364,30854.0
2018-08-21 11:45:00,82.21,82.28,82.19,82.27,44594.0,75.5272,75.5915,75.5088,75.5823,44594.0
2018-08-21 11:50:00,82.27,82.43,82.27,82.4,43672.0,75.5823,75.7293,75.5823,75.7018,43672.0
2018-08-21 11:55:00,82.4,82.56,82.4,82.56,43133.0,75.7018,75.8488,75.7018,75.8488,43133.0
2018-08-21 12:00:00,82.55,82.7,82.55,82.69,80346.0,75.8396,75.9774,75.8396,75.9682,80346.0
2018-08-21 12:05:00,82.69,82.7,82.61,82.66,36557.0,75.9682,75.9774,75.8947,75.9406,36557.0
2018-08-21 12:10:00,82.67,82.68,82.62,82.68,56786.0,75.9498,75.959,75.9039,75.959,56786.0
2018-08-21 12:15:00,82.69,82.88,82.68,82.81,158536.0,75.9682,76.1427,75.959,76.0784,158536.0
2018-08-21 12:20:00,82.81,82.83,82.73,82.78,25026.0,76.0784,76.0968,76.0049,76.0509,25026.0
2018-08-21 12:25:00,82.77,82.88,82.74,82.85,43914.0,76.0417,76.1427,76.0141,76.1152,43914.0
2018-08-21 12:30:00,82.86,82.87,82.8,82.84,33379.0,76.1244,76.1336,76.0693,76.106,33379.0
2018-08-21 12:35:00,82.84,82.85,82.79,82.82,30172.0,76.106,76.1152,76.0601,76.0876,30172.0
2018-08-21 12:40:00,82.83,82.83,82.74,82.75,155901.0,76.0968,76.0968,76.0141,76.0233,155901.0
2018-08-21 12:45:00,82.76,82.83,82.76,82.79,46131.0,76.0325,76.0968,76.0325,76.0601,46131.0
2018-08-21 12:50:00,82.79,82.89,82.76,82.86,46831.0,76.0601,76.1519,76.0325,76.1244,46831.0
2018-08-21 12:55:00,82.86,82.87,82.76,82.77,18325.0,76.1244,76.1336,76.0325,76.0417,18325.0
2018-08-21 13:00:00,82.77,82.81,82.75,82.76,21326.0,76.0417,76.0784,76.0233,76.0325,21326.0
2018-08-21 13:05:00,82.75,82.75,82.69,82.7,41850.0,76.0233,76.0233,75.9682,75.9774,41850.0
2018-08-21 13:10:00,82.69,82.79,82.68,82.76,162527.0,75.9682,76.0601,75.959,76.0325,162527.0
2018-08-21 13:15:00,82.76,82.82,82.75,82.79,73617.0,76.0325,76.0876,76.0233,76.0601,73617.0
2018-08-21 13:20:00,82.78,82.78,82.74,82.77,19816.0,76.0509,76.0509,76.0141,76.0417,19816.0
2018-08-21 13:25:00,82.77,82.84,82.76,82.81,26892.0,76.0417,76.106,76.0325,76.0784,26892.0
2018-08-21 13:30:00,82.82,82.89,82.81,82.89,138029.0,76.0876,76.1519,76.0784,76.1519,138029.0
2018-08-21 13:35:00,82.89,82.93,82.87,82.91,37864.0,76.1519,76.1887,76.1336,76.1703,37864.0
2018-08-21 13:40:00,82.92,82.96,82.89,82.9,57269.0,76.1795,76.2162,76.1519,76.1611,57269.0
2018-08-21 13:45:00,82.89,82.92,82.87,82.88,46036.0,76.1519,76.1795,76.1336,76.1427,46036.0
2018-08-21 13:50:00,82.88,82.91,82.85,82.86,49465.0,76.1427,76.1703,76.1152,76.1244,49465.0
2018-08-21 13:55:00,82.87,82.88,82.84,82.87,22009.0,76.1336,76.1427,76.106,76.1336,22009.0
2018-08-21 14:00:00,82.86,82.92,82.86,82.91,38996.0,76.1244,76.1795,76.1244,76.1703,38996.0
2018-08-21 14:05:00,82.91,82.93,82.88,82.93,67676.0,76.1703,76.1887,76.1427,76.1887,67676.0
2018-08-21 14:10:00,82.92,83.03,82.89,82.96,245901.0,76.1795,76.2806,76.1519,76.2162,245901.0
2018-08-21 14:15:00,82.97,83.03,82.93,83.0,59161.0,76.2254,76.2806,76.1887,76.253,59161.0
2018-08-21 14:20:00,83.01,83.07,83.0,83.02,33957.0,76.2622,76.3173,76.253,76.2714,33957.0
2018-08-21 14:25:00,83.02,83.08,83.0,83.01,32500.0,76.2714,76.3265,76.253,76.2622,32500.0
2018-08-21 14:30:00,83.01,83.02,82.99,83.02,71367.0,76.2622,76.2714,76.2438,76.2714,71367.0
2018-08-21 14:35:00,83.02,83.05,82.99,83.04,43620.0,76.2714,76.2989,76.2438,76.2897,43620.0
2018-08-21 14:40:00,83.03,83.05,83.0,83.0,28386.0,76.2806,76.2989,76.253,76.253,28386.0
2018-08-21 14:45:00,83.0,83.06,82.96,82.98,66594.0,76.253,76.3081,76.2162,76.2346,66594.0
2018-08-21 14:50:00,82.98,82.99,82.88,82.9,60472.0,76.2346,76.2438,76.1427,76.1611,60472.0
2018-08-21 14:55:00,82.91,82.96,82.89,82.91,39612.0,76.1703,76.2162,76.1519,76.1703,39612.0
2018-08-21 15:00:00,82.91,83.0,82.91,82.98,82423.0,76.1703,76.253,76.1703,76.2346,82423.0
2018-08-21 15:05:00,82.98,83.02,82.95,82.96,75947.0,76.2346,76.2714,76.2071,76.2162,75947.0
2018-08-21 15:10:00,82.97,83.0,82.94,82.99,30993.0,76.2254,76.253,76.1979,76.2438,30993.0
2018-08-21 15:15:00,83.0,83.01,82.88,82.94,71156.0,76.253,76.2622,76.1427,76.1979,71156.0
2018-08-21 15:20:00,82.93,82.97,82.88,82.94,41160.0,76.1887,76.2254,76.1427,76.1979,41160.0
2018-08-21 15:25:00,82.93,82.95,82.91,82.91,33694.0,76.1887,76.2071,76.1703,76.1703,33694.0
2018-08-21 15:30:00,82.91,82.96,82.89,82.96,45454.0,76.1703,76.2162,76.1519,76.2162,45454.0
2018-08-21 15:35:00,82.96,82.97,82.93,82.95,53198.0,76.2162,76.2254,76.1887,76.2071,53198.0
2018-08-21 15:40:00,82.95,83.0,82.95,82.99,44007.0,76.2071,76.253,76.2071,76.2438,44007.0
2018-08-21 15:45:00,83.0,83.03,82.9,82.91,102403.0,76.253,76.2806,76.1611,76.1703,102403.0
2018-08-21 15:50:00,82.9,82.96,82.88,82.94,87308.0,76.1611,76.2162,76.1427,76.1979,87308.0
2018-08-21 15:55:00,82.93,83.03,82.93,82.95,318777.0,76.1887,76.2806,76.1887,76.2071,318777.0
2018-08-22 09:30:00,83.1,83.68,83.03,83.57,216581.0,76.3449,76.8777,76.2806,76.7767,216581.0
2018-08-22 09:35:00,83.56,83.6,82.96,82.99,94464.0,76.7675,76.8042,76.2162,76.2438,94464.0
2018-08-22 09:40:00,83.0,83.16,83.0,83.05,35844.0,76.253,76.4,76.253,76.2989,35844.0
2018-08-22 09:45:00,83.05,83.11,83.0,83.01,38160.0,76.2989,76.3541,76.253,76.2622,38160.0
2018-08-22 09:50:00,83.01,83.12,83.0,83.03,56281.0,76.2622,76.3632,76.253,76.2806,56281.0
2018-08-22 09:55:00,83.0,83.11,82.87,82.89,123532.0,76.253,76.3541,76.1336,76.1519,123532.0
2018-08-22 10:00:00,82.88,83.01,82.85,83.0,67113.0,76.1427,76.2622,76.1152,76.253,67113.0
2018-08-22 10:05:00,83.0,83.11,83.0,83.05,45756.0,76.253,76.3541,76.253,76.2989,45756.0
2018-08-22 10:10:00,83.04,83.27,83.03,83.18,36493.0,76.2897,76.501,76.2806,76.4184,36493.0
2018-08-22 10:15:00,83.18,83.29,83.15,83.28,50681.0,76.4184,76.5194,76.3908,76.5102,50681.0
2018-08-22 10:20:00,83.27,83.4,83.26,83.36,53862.0,76.501,76.6205,76.4919,76.5837,53862.0
2018-08-22 10:25:00,83.36,83.38,83.06,83.06,75514.0,76.5837,76.6021,76.3081,76.3081,75514.0
2018-08-22 10:30:00,83.07,83.17,83.06,83.16,41353.0,76.3173,76.4092,76.3081,76.4,41353.0
2018-08-22 10:35:00,83.17,83.22,83.14,83.2,51839.0,76.4092,76.4551,76.3816,76.4367,51839.0
2018-08-22 10:40:00,83.2,83.42,83.2,83.4,59317.0,76.4367,76.6389,76.4367,76.6205,59317.0
2018-08-22 10:45:00,83.4,83.55,83.4,83.51,83805.0,76.6205,76.7583,76.6205,76.7215,83805.0
2018-08-22 10:50:00,83.52,83.56,83.37,83.42,86439.0,76.7307,76.7675,76.5929,76.6389,86439.0
2018-08-22 10:55:00,83.43,83.43,83.25,83.33,37980.0,76.648,76.648,76.4827,76.5562,37980.0
2018-08-22 11:00:00,83.33,83.34,83.22,83.29,28842.0,76.5562,76.5654,76.4551,76.5194,28842.0
2018-08-22 11:05:00,83.31,83.37,83.15,83.15,39935.0,76.5378,76.5929,76.3908,76.3908,39935.0
2018-08-22 11:10:00,83.16,83.26,83.15,83.17,77561.0,76.4,76.4919,76.3908,76.4092,77561.0
2018-08-22 11:15:00,83.16,83.22,83.09,83.16,46813.0,76.4,76.4551,76.3357,76.4,46813.0
2018-08-22 11:20:00,83.17,83.2,83.15,83.17,23249.0,76.4092,76.4367,76.3908,76.4092,23249.0
2018-08-22 11:25:00,83.18,83.18,83.11,83.13,25843.0,76.4184,76.4184,76.3541,76.3724,25843.0
2018-08-22 11:30:00,83.13,83.15,83.05,83.1,32445.0,76.3724,76.3908,76.2989,76.3449,32445.0
2018-08-22 11:35:00,83.11,83.21,83.09,83.14,44234.0,76.3541,76.4459,76.3357,76.3816,44234.0
2018-08-22 11:40:00,83.13,83.2,83.12,83.12,13901.0,76.3724,76.4367,76.3632,76.3632,13901.0
2018-08-22 11:45:00,83.13,83.16,83.11,83.16,29876.0,76.3724,76.4,76.3541,76.4,29876.0
2018-08-22 11:50:00,83.16,83.2,83.13,83.14,21525.0,76.4,76.4367,76.3724,76.3816,21525.0
2018-08-22 11:55:00,83.15,83.17,83.13,83.16,18953.0,76.3908,76.4092,76.3724,76.4,18953.0
2018-08-22 12:00:00,83.16,83.24,83.15,83.2,20656.0,76.4,76.4735,76.3908,76.4367,20656.0
2018-08-22 12:05:00,83.2,83.2,83.14,83.14,19703.0,76.4367,76.4367,76.3816,76.3816,19703.0
2018-08-22 12:10:00,83.14,83.16,83.11,83.15,29341.0,76.3816,76.4,76.3541,76.3908,29341.0
2018-08-22 12:15:00,83.15,83.23,83.15,83.2,26247.0,76.3908,76.4643,76.3908,76.4367,26247.0
2018-08-22 12:20:00,83.2,83.2,83.14,83.14,58158.0,76.4367,76.4367,76.3816,76.3816,58158.0
2018-08-22 12:25:00,83.14,83.15,83.1,83.1,15199.0,76.3816,76.3908,76.3449,76.3449,15199.0
2018-08-22 12:30:00,83.1,83.13,83.06,83.06,19576.0,76.3449,76.3724,76.3081,76.3081,19576.0
2018-08-22 12:35:00,83.06,83.1,83.02,83.06,25921.0,76.3081,76.3449,76.2714,76.3081,25921.0
2018-08-22 12:40:00,83.06,83.07,83.01,83.03,47758.0,76.3081,76.3173,76.2622,76.2806,47758.0
2018-08-22 12:45:00,83.02,83.04,82.95,82.98,43789.0,76.2714,76.2897,76.2071,76.2346,43789.0
2018-08-22 12:50:00,82.98,83.07,82.96,83.06,29779.0,76.2346,76.3173,76.2162,76.3081,29779.0
2018-08-22 12:55:00,83.06,83.06,82.97,82.99,15714.0,76.3081,76.3081,76.2254,76.2438,15714.0
2018-08-22 13:00:00,82.98,83.0,82.95,82.95,18549.0,76.2346,76.253,76.2071,76.2071,18549.0
2018-08-22 13:05:00,82.96,82.96,82.85,82.85,20337.0,76.2162,76.2162,76.1152,76.1152,20337.0
2018-08-22 13:10:00,82.84,82.93,82.83,82.89,23249.0,76.106,76.1887,76.0968,76.1519,23249.0
2018-08-22 13:15:00,82.89,82.94,82.86,82.94,22033.0,76.1519,76.1979,76.1244,76.1979,22033.0
2018-08-22 13:20:00,82.94,82.97,82.88,82.89,35183.0,76.1979,76.2254,76.1427,76.1519,35183.0
2018-08-22 13:25:00,82.89,82.89,82.81,82.83,30422.0,76.1519,76.1519,76.0784,76.0968,30422.0
2018-08-22 13:30:00,82.83,82.89,82.83,82.89,16816.0,76.0968,76.1519,76.0968,76.1519,16816.0
2018-08-22 13:35:00,82.89,82.91,82.87,82.89,34385.0,76.1519,76.1703,76.1336,76.1519,34385.0
2018-08-22 13:40:00,82.89,82.91,82.88,82.9,23786.0,76.1519,76.1703,76.1427,76.1611,23786.0
2018-08-22 13:45:00,82.89,82.92,82.87,82.88,35141.0,76.1519,76.1795,76.1336,76.1427,35141.0
2018-08-22 13:50:00,82.88,82.88,82.76,82.76,48566.0,76.1427,76.1427,76.0325,76.0325,48566.0
2018-08-22 13:55:00,82.75,82.77,82.72,82.77,30269.0,76.0233,76.0417,75.9958,76.0417,30269.0
2018-08-22 14:00:00,82.76,82.76,82.61,82.67,121715.0,76.0325,76.0325,75.8947,75.9498,121715.0
2018-08-22 14:05:00,82.66,82.71,82.63,82.63,21869.0,75.9406,75.9866,75.9131,75.9131,21869.0
2018-08-22 14:10:00,82.63,82.66,82.6,82.66,15506.0,75.9131,75.9406,75.8855,75.9406,15506.0
2018-08-22 14:15:00,82.67,82.69,82.63,82.69,24311.0,75.9498,75.9682,75.9131,75.9682,24311.0
2018-08-22 14:20:00,82.69,82.69,82.6,82.6,13816.0,75.9682,75.9682,75.8855,75.8855,13816.0
2018-08-22 14:25:00,82.6,82.6,82.51,82.59,28518.0,75.8855,75.8855,75.8028,75.8763,28518.0
2018-08-22 14:30:00,82.58,82.59,82.52,82.55,36183.0,75.8671,75.8763,75.812,75.8396,36183.0
2018-08-22 14:35:00,82.55,82.56,82.5,82.51,20565.0,75.8396,75.8488,75.7936,75.8028,20565.0
2018-08-22 14:40:00,82.51,82.51,82.41,82.44,33962.0,75.8028,75.8028,75.711,75.7385,33962.0
2018-08-22 14:45:00,82.45,82.45,82.34,82.39,33636.0,75.7477,75.7477,75.6466,75.6926,33636.0
2018-08-22 14:50:00,82.39,82.4,82.32,82.33,51406.0,75.6926,75.7018,75.6283,75.6375,51406.0
2018-08-22 14:55:00,82.32,82.38,82.28,82.37,40133.0,75.6283,75.6834,75.5915,75.6742,40133.0
2018-08-22 15:00:00,82.38,82.42,82.36,82.39,27559.0,75.6834,75.7201,75.665,75.6926,27559.0
2018-08-22 15:05:00,82.39,82.46,82.38,82.44,25864.0,75.6926,75.7569,75.6834,75.7385,25864.0
2018-08-22 15:10:00,82.44,82.47,82.41,82.47,22521.0,75.7385,75.7661,75.711,75.7661,22521.0
2018-08-22 15:15:00,82.46,82.59,82.44,82.56,76229.0,75.7569,75.8763,75.7385,75.8488,76229.0
2018-08-22 15:20:00,82.55,82.59,82.52,82.57,30419.0,75.8396,75.8763,75.812,75.8579,30419.0
2018-08-22 15:25:00,82.57,82.62,82.54,82.57,23328.0,75.8579,75.9039,75.8304,75.8579,23328.0
2018-08-22 15:30:00,82.57,82.59,82.54,82.56,32974.0,75.8579,75.8763,75.8304,75.8488,32974.0
2018-08-22 15:35:00,82.56,82.69,82.56,82.68,40947.0,75.8488,75.9682,75.8488,75.959,40947.0
2018-08-22 15:40:00,82.67,82.72,82.63,82.68,59113.0,75.9498,75.9958,75.9131,75.959,59113.0
2018-08-22 15:45:00,82.68,82.7,82.63,82.67,58506.0,75.959,75.9774,75.9131,75.9498,58506.0
2018-08-22 15:50:00,82.66,82.67,82.59,82.63,101468.0,75.9406,75.9498,75.8763,75.9131,101468.0
2018-08-22 15:55:00,82.64,82.7,82.63,82.64,162699.0,75.9223,75.9774,75.9131,75.9223,162699.0
2018-08-23 09:30:00,82.43,82.56,82.34,82.47,115457.0,75.7293,75.8488,75.6466,75.7661,115457.0
2018-08-23 09:35:00,82.48,82.82,82.42,82.77,61350.0,75.7753,76.0876,75.7201,76.0417,61350.0
2018-08-23 09:40:00,82.79,82.97,82.76,82.9,51653.0,76.0601,76.2254,76.0325,76.1611,51653.0
2018-08-23 09:45:00,82.91,83.14,82.91,83.11,45242.0,76.1703,76.3816,76.1703,76.3541,45242.0
2018-08-23 09:50:00,83.15,83.28,83.04,83.22,52267.0,76.3908,76.5102,76.2897,76.4551,52267.0
2018-08-23 09:55:00,83.24,83.24,82.99,83.04,57950.0,76.4735,76.4735,76.2438,76.2897,57950.0
2018-08-23 10:00:00,83.06,83.26,83.04,83.2,46109.0,76.3081,76.4919,76.2897,76.4367,46109.0
2018-08-23 10:05:00,83.21,83.4,83.18,83.37,43181.0,76.4459,76.6205,76.4184,76.5929,43181.0
2018-08-23 10:10:00,83.37,83.43,83.29,83.41,26881.0,76.5929,76.648,76.5194,76.6297,26881.0
2018-08-23 10:15:00,83.4,83.5,83.37,83.47,63450.0,76.6205,76.7123,76.5929,76.6848,63450.0
2018-08-23 10:20:00,83.49,83.57,83.4,83.45,49480.0,76.7032,76.7767,76.6205,76.6664,49480.0
2018-08-23 10:25:00,83.45,83.53,83.44,83.48,29856.0,76.6664,76.7399,76.6572,76.694,29856.0
2018-08-23 10:30:00,83.48,83.55,83.47,83.47,35462.0,76.694,76.7583,76.6848,76.6848,35462.0
2018-08-23 10:35:00,83.46,83.48,83.4,83.44,24595.0,76.6756,76.694,76.6205,76.6572,24595.0
2018-08-23 10:40:00,83.44,83.46,83.31,83.38,45402.0,76.6572,76.6756,76.5378,76.6021,45402.0
2018-08-23 10:45:00,83.37,83.39,83.35,83.38,24247.0,76.5929,76.6113,76.5745,76.6021,24247.0
2018-08-23 10:50:00,83.38,83.4,83.26,83.27,24104.0,76.6021,76.6205,76.4919,76.501,24104.0
2018-08-23 10:55:00,83.27,83.35,83.23,83.27,27324.0,76.501,76.5745,76.4643,76.501,27324.0
2018-08-23 11:00:00,83.27,83.36,83.24,83.35,21385.0,76.501,76.5837,76.4735,76.5745,21385.0
2018-08-23 11:05:00,83.35,83.37,83.26,83.3,23422.0,76.5745,76.5929,76.4919,76.5286,23422.0
2018-08-23 11:10:00,83.29,83.29,83.07,83.07,47734.0,76.5194,76.5194,76.3173,76.3173,47734.0
2018-08-23 11:15:00,83.07,83.08,82.92,82.94,41006.0,76.3173,76.3265,76.1795,76.1979,41006.0
2018-08-23 11:20:00,82.92,82.98,82.85,82.86,36402.0,76.1795,76.2346,76.1152,76.1244,36402.0
2018-08-23 11:25:00,82.86,82.94,82.77,82.86,44939.0,76.1244,76.1979,76.0417,76.1244,44939.0
2018-08-23 11:30:00,82.88,82.88,82.77,82.8,41471.0,76.1427,76.1427,76.0417,76.0693,41471.0
2018-08-23 11:35:00,82.79,82.82,82.71,82.71,45968.0,76.0601,76.0876,75.9866,75.9866,45968.0
2018-08-23 11:40:00,82.7,82.77,82.7,82.75,50344.0,75.9774,76.0417,75.9774,76.0233,50344.0
2018-08-23 11:45:00,82.75,82.98,82.74,82.97,31660.0,76.0233,76.2346,76.0141,76.2254,31660.0
2018-08-23 11:50:00,82.96,82.97,82.88,82.88,27783.0,76.2162,76.2254,76.1427,76.1427,27783.0
2018-08-23 11:55:00,82.88,82.95,82.85,82.87,29897.0,76.1427,76.2071,76.1152,76.1336,29897.0
2018-08-23 12:00:00,82.87,82.95,82.84,82.91,27465.0,76.1336,76.2071,76.106,76.1703,27465.0
2018-08-23 12:05:00,82.91,82.96,82.88,82.89,19783.0,76.1703,76.2162,76.1427,76.1519,19783.0
2018-08-23 12:10:00,82.9,82.91,82.86,82.86,24262.0,76.1611,76.1703,76.1244,76.1244,24262.0
2018-08-23 12:15:00,82.87,82.88,82.83,82.87,63494.0,76.1336,76.1427,76.0968,76.1336,63494.0
2018-08-23 12:20:00,82.88,82.93,82.87,82.9,34490.0,76.1427,76.1887,76.1336,76.1611,34490.0
2018-08-23 12:25:00,82.9,83.02,82.87,82.97,68412.0,76.1611,76.2714,76.1336,76.2254,68412.0
2018-08-23 12:30:00,82.97,83.03,82.96,82.99,31315.0,76.2254,76.2806,76.2162,76.2438,31315.0
2018-08-23 12:35:00,82.99,83.02,82.99,83.0,24977.0,76.2438,76.2714,76.2438,76.253,24977.0
2018-08-23 12:40:00,83.0,83.04,82.99,83.04,20490.0,76.253,76.2897,76.2438,76.2897,20490.0
2018-08-23 12:45:00,83.04,83.11,83.04,83.09,23570.0,76.2897,76.3541,76.2897,76.3357,23570.0
2018-08-23 12:50:00,83.09,83.09,83.0,83.01,28939.0,76.3357,76.3357,76.253,76.2622,28939.0
2018-08-23 12:55:00,83.02,83.03,83.0,83.03,14959.0,76.2714,76.2806,76.253,76.2806,14959.0
2018-08-23 13:00:00,83.02,83.06,83.01,83.06,32598.0,76.2714,76.3081,76.2622,76.3081,32598.0
2018-08-23 13:05:00,83.05,83.09,83.03,83.09,23016.0,76.2989,76.3357,76.2806,76.3357,23016.0
2018-08-23 13:10:00,83.09,83.09,83.02,83.03,27577.0,76.3357,76.3357,76.2714,76.2806,27577.0
2018-08-23 13:15:00,83.03,83.07,83.02,83.06,16361.0,76.2806,76.3173,76.2714,76.3081,16361.0
2018-08-23 13:20:00,83.06,83.09,83.05,83.06,9824.0,76.3081,76.3357,76.2989,76.3081,9824.0
2018-08-23 13:25:00,83.06,83.13,83.04,83.11,27917.0,76.3081,76.3724,76.2897,76.3541,27917.0
2018-08-23 13:30:00,83.12,83.12,83.06,83.06,16373.0,76.3632,76.3632,76.3081,76.3081,16373.0
2018-08-23 13:35:00,83.06,83.09,83.04,83.09,32620.0,76.3081,76.3357,76.2897,76.3357,32620.0
2018-08-23 13:40:00,83.08,83.12,83.06,83.11,31966.0,76.3265,76.3632,76.3081,76.3541,31966.0
2018-08-23 13:45:00,83.11,83.12,83.1,83.11,28587.0,76.3541,76.3632,76.3449,76.3541,28587.0
2018-08-23 13:50:00,83.11,83.17,83.1,83.17,91451.0,76.3541,76.4092,76.3449,76.4092,91451.0
2018-08-23 13:55:00,83.16,83.2,83.14,83.17,67118.0,76.4,76.4367,76.3816,76.4092,67118.0
2018-08-23 14:00:00,83.17,83.21,83.16,83.2,31642.0,76.4092,76.4459,76.4,76.4367,31642.0
2018-08-23 14:05:00,83.2,83.25,83.19,83.21,43682.0,76.4367,76.4827,76.4275,76.4459,43682.0
2018-08-23 14:10:00,83.21,83.23,83.17,83.21,37181.0,76.4459,76.4643,76.4092,76.4459,37181.0
2018-08-23 14:15:00,83.2,83.22,83.18,83.19,25653.0,76.4367,76.4551,76.4184,76.4275,25653.0
2018-08-23 14:20:00,83.18,83.19,83.16,83.17,39114.0,76.4184,76.4275,76.4,76.4092,39114.0
2018-08-23 14:25:00,83.18,83.19,83.09,83.09,41937.0,76.4184,76.4275,76.3357,76.3357,41937.0
2018-08-23 14:30:00,83.12,83.13,83.04,83.05,91078.0,76.3632,76.3724,76.2897,76.2989,91078.0
2018-08-23 14:35:00,83.04,83.04,82.99,83.01,47044.0,76.2897,76.2897,76.2438,76.2622,47044.0
2018-08-23 14:40:00,83.01,83.04,83.01,83.03,17058.0,76.2622,76.2897,76.2622,76.2806,17058.0
2018-08-23 14:45:00,83.04,83.04,83.01,83.03,29671.0,76.2897,76.2897,76.2622,76.2806,29671.0
2018-08-23 14:50:00,83.03,83.03,83.01,83.02,26207.0,76.2806,76.2806,76.2622,76.2714,26207.0
2018-08-23 14:55:00,83.02,83.05,83.0,83.01,37711.0,76.2714,76.2989,76.253,76.2622,37711.0
2018-08-23 15:00:00,83.01,83.03,83.0,83.03,15681.0,76.2622,76.2806,76.253,76.2806,15681.0
2018-08-23 15:05:00,83.03,83.07,83.02,83.07,27695.0,76.2806,76.3173,76.2714,76.3173,27695.0
2018-08-23 15:10:00,83.07,83.12,83.06,83.1,21896.0,76.3173,76.3632,76.3081,76.3449,21896.0
2018-08-23 15:15:00,83.09,83.12,83.07,83.08,20021.0,76.3357,76.3632,76.3173,76.3265,20021.0
2018-08-23 15:20:00,83.08,83.09,83.07,83.09,20584.0,76.3265,76.3357,76.3173,76.3357,20584.0
2018-08-23 15:25:00,83.09,83.12,83.08,83.11,56938.0,76.3357,76.3632,76.3265,76.3541,56938.0
2018-08-23 15:30:00,83.11,83.11,83.03,83.05,70555.0,76.3541,76.3541,76.2806,76.2989,70555.0
2018-08-23 15:35:00,83.05,83.05,82.9,82.92,68358.0,76.2989,76.2989,76.1611,76.1795,68358.0
2018-08-23 15:40:00,82.93,82.97,82.87,82.87,49724.0,76.1887,76.2254,76.1336,76.1336,49724.0
2018-08-23 15:45:00,82.88,82.93,82.82,82.89,102398.0,76.1427,76.1887,76.0876,76.1519,102398.0
2018-08-23 15:50:00,82.89,82.92,82.86,82.91,78543.0,76.1519,76.1795,76.1244,76.1703,78543.0
2018-08-23 15:55:00,82.91,82.95,82.88,82.92,187340.0,76.1703,76.2071,76.1427,76.1795,187340.0
2018-08-24 09:30:00,82.42,82.8,82.33,82.54,150549.0,75.7201,76.0693,75.6375,75.8304,150549.0
2018-08-24 09:35:00,82.57,82.88,82.56,82.8,62094.0,75.8579,76.1427,75.8488,76.0693,62094.0
2018-08-24 09:40:00,82.81,82.88,82.71,82.83,32256.0,76.0784,76.1427,75.9866,76.0968,32256.0
2018-08-24 09:45:00,82.83,82.83,82.45,82.63,46283.0,76.0968,76.0968,75.7477,75.9131,46283.0
2018-08-24 09:50:00,82.64,82.65,82.53,82.54,27117.0,75.9223,75.9314,75.8212,75.8304,27117.0
2018-08-24 09:55:00,82.54,82.63,82.46,82.55,35858.0,75.8304,75.9131,75.7569,75.8396,35858.0
2018-08-24 10:00:00,82.55,82.64,82.41,82.45,46034.0,75.8396,75.9223,75.711,75.7477,46034.0
2018-08-24 10:05:00,82.46,82.47,82.34,82.46,56441.0,75.7569,75.7661,75.6466,75.7569,56441.0
2018-08-24 10:10:00,82.46,82.54,82.42,82.5,36924.0,75.7569,75.8304,75.7201,75.7936,36924.0
2018-08-24 10:15:00,82.5,82.65,82.5,82.57,36556.0,75.7936,75.9314,75.7936,75.8579,36556.0
2018-08-24 10:20:00,82.57,82.68,82.56,82.6,19742.0,75.8579,75.959,75.8488,75.8855,19742.0
2018-08-24 10:25:00,82.6,82.64,82.53,82.6,12962.0,75.8855,75.9223,75.8212,75.8855,12962.0
2018-08-24 10:30:00,82.6,82.66,82.58,82.65,22923.0,75.8855,75.9406,75.8671,75.9314,22923.0
2018-08-24 10:35:00,82.65,82.73,82.62,82.73,37751.0,75.9314,76.0049,75.9039,76.0049,37751.0
2018-08-24 10:40:00,82.74,82.74,82.61,82.65,31553.0,76.0141,76.0141,75.8947,75.9314,31553.0
2018-08-24 10:45:00,82.66,82.7,82.47,82.48,39563.0,75.9406,75.9774,75.7661,75.7753,39563.0
2018-08-24 10:50:00,82.48,82.5,82.37,82.4,22159.0,75.7753,75.7936,75.6742,75.7018,22159.0
2018-08-24 10:55:00,82.41,82.44,82.33,82.34,32471.0,75.711,75.7385,75.6375,75.6466,32471.0
2018-08-24 11:00:00,82.34,82.36,82.16,82.27,121107.0,75.6466,75.665,75.4813,75.5823,121107.0
2018-08-24 11:05:00,82.28,82.32,82.19,82.26,32688.0,75.5915,75.6283,75.5088,75.5731,32688.0
2018-08-24 11:10:00,82.26,82.27,82.19,82.19,19087.0,75.5731,75.5823,75.5088,75.5088,19087.0
2018-08-24 11:15:00,82.19,82.23,82.15,82.22,27495.0,75.5088,75.5456,75.4721,75.5364,27495.0
2018-08-24 11:20:00,82.22,82.27,82.21,82.23,16773.0,75.5364,75.5823,75.5272,75.5456,16773.0
2018-08-24 11:25:00,82.22,82.34,82.22,82.34,28602.0,75.5364,75.6466,75.5364,75.6466,28602.0
2018-08-24 11:30:00,82.33,82.35,82.32,82.34,27029.0,75.6375,75.6558,75.6283,75.6466,27029.0
2018-08-24 11:35:00,82.35,82.39,82.29,82.35,45089.0,75.6558,75.6926,75.6007,75.6558,45089.0
2018-08-24 11:40:00,82.36,82.36,82.28,82.32,18923.0,75.665,75.665,75.5915,75.6283,18923.0
2018-08-24 11:45:00,82.33,82.35,82.28,82.34,19305.0,75.6375,75.6558,75.5915,75.6466,19305.0
2018-08-24 11:50:00,82.34,82.39,82.29,82.39,23149.0,75.6466,75.6926,75.6007,75.6926,23149.0
2018-08-24 11:55:00,82.4,82.51,82.38,82.5,28308.0,75.7018,75.8028,75.6834,75.7936,28308.0
2018-08-24 12:00:00,82.5,82.57,82.45,82.56,34364.0,75.7936,75.8579,75.7477,75.8488,34364.0
2018-08-24 12:05:00,82.57,82.58,82.5,82.53,20170.0,75.8579,75.8671,75.7936,75.8212,20170.0
2018-08-24 12:10:00,82.52,82.53,82.47,82.5,12532.0,75.812,75.8212,75.7661,75.7936,12532.0
2018-08-24 12:15:00,82.51,82.52,82.45,82.5,12101.0,75.8028,75.812,75.7477,75.7936,12101.0
2018-08-24 12:20:00,82.51,82.52,82.47,82.52,14539.0,75.8028,75.812,75.7661,75.812,14539.0
2018-08-24 12:25:00,82.53,82.57,82.52,82.57,12575.0,75.8212,75.8579,75.812,75.8579,12575.0
2018-08-24 12:30:00,82.57,82.59,82.51,82.53,13859.0,75.8579,75.8763,75.8028,75.8212,13859.0
2018-08-24 12:35:00,82.53,82.59,82.5,82.58,17387.0,75.8212,75.8763,75.7936,75.8671,17387.0
2018-08-24 12:40:00,82.59,82.6,82.53,82.59,10124.0,75.8763,75.8855,75.8212,75.8763,10124.0
2018-08-24 12:45:00,82.6,82.6,82.51,82.52,25063.0,75.8855,75.8855,75.8028,75.812,25063.0
2018-08-24 12:50:00,82.52,82.55,82.47,82.48,21351.0,75.812,75.8396,75.7661,75.7753,21351.0
2018-08-24 12:55:00,82.49,82.52,82.45,82.49,18929.0,75.7845,75.812,75.7477,75.7845,18929.0
2018-08-24 13:00:00,82.49,82.55,82.49,82.55,32554.0,75.7845,75.8396,75.7845,75.8396,32554.0
2018-08-24 13:05:00,82.55,82.55,82.42,82.42,16262.0,75.8396,75.8396,75.7201,75.7201,16262.0
2018-08-24 13:10:00,82.42,82.45,82.38,82.4,9624.0,75.7201,75.7477,75.6834,75.7018,9624.0
2018-08-24 13:15:00,82.39,82.42,82.39,82.4,13766.0,75.6926,75.7201,75.6926,75.7018,13766.0
2018-08-24 13:20:00,82.4,82.4,82.31,82.36,28162.0,75.7018,75.7018,75.6191,75.665,28162.0
2018-08-24 13:25:00,82.35,82.37,82.33,82.33,9480.0,75.6558,75.6742,75.6375,75.6375,9480.0
2018-08-24 13:30:00,82.32,82.36,82.32,82.34,16957.0,75.6283,75.665,75.6283,75.6466,16957.0
2018-08-24 13:35:00,82.34,82.36,82.34,82.36,10211.0,75.6466,75.665,75.6466,75.665,10211.0
2018-08-24 13:40:00,82.35,82.36,82.29,82.3,21095.0,75.6558,75.665,75.6007,75.6099,21095.0
2018-08-24 13:45:00,82.3,82.33,82.27,82.33,12037.0,75.6099,75.6375,75.5823,75.6375,12037.0
2018-08-24 13:50:00,82.33,82.34,82.32,82.34,7846.0,75.6375,75.6466,75.6283,75.6466,7846.0
2018-08-24 13:55:00,82.34,82.37,82.33,82.36,17843.0,75.6466,75.6742,75.6375,75.665,17843.0
2018-08-24 14:00:00,82.35,82.36,82.31,82.32,14901.0,75.6558,75.665,75.6191,75.6283,14901.0
2018-08-24 14:05:00,82.31,82.34,82.3,82.31,16847.0,75.6191,75.6466,75.6099,75.6191,16847.0
2018-08-24 14:10:00,82.31,82.32,82.19,82.21,38486.0,75.6191,75.6283,75.5088,75.5272,38486.0
2018-08-24 14:15:00,82.22,82.22,82.13,82.13,30904.0,75.5364,75.5364,75.4537,75.4537,30904.0
2018-08-24 14:20:00,82.14,82.21,82.1,82.21,47706.0,75.4629,75.5272,75.4262,75.5272,47706.0
2018-08-24 14:25:00,82.22,82.27,82.18,82.24,19201.0,75.5364,75.5823,75.4997,75.5548,19201.0
2018-08-24 14:30:00,82.23,82.26,82.21,82.25,16893.0,75.5456,75.5731,75.5272,75.564,16893.0
2018-08-24 14:35:00,82.26,82.31,82.26,82.3,17940.0,75.5731,75.6191,75.5731,75.6099,17940.0
2018-08-24 14:40:00,82.31,82.42,82.3,82.41,24430.0,75.6191,75.7201,75.6099,75.711,24430.0
2018-08-24 14:45:00,82.42,82.48,82.4,82.44,28305.0,75.7201,75.7753,75.7018,75.7385,28305.0
2018-08-24 14:50:00,82.45,82.51,82.43,82.5,24354.0,75.7477,75.8028,75.7293,75.7936,24354.0
2018-08-24 14:55:00,82.5,82.52,82.44,82.44,21162.0,75.7936,75.812,75.7385,75.7385,21162.0
2018-08-24 15:00:00,82.45,82.5,82.44,82.5,35538.0,75.7477,75.7936,75.7385,75.7936,35538.0
2018-08-24 15:05:00,82.51,82.51,82.47,82.47,16413.0,75.8028,75.8028,75.7661,75.7661,16413.0
2018-08-24 15:10:00,82.48,82.55,82.48,82.54,15086.0,75.7753,75.8396,75.7753,75.8304,15086.0
2018-08-24 15:15:00,82.54,82.61,82.54,82.61,20773.0,75.8304,75.8947,75.8304,75.8947,20773.0
2018-08-24 15:20:00,82.62,82.63,82.59,82.61,22019.0,75.9039,75.9131,75.8763,75.8947,22019.0
2018-08-24 15:25:00,82.61,82.61,82.51,82.57,26211.0,75.8947,75.8947,75.8028,75.8579,26211.0
2018-08-24 15:30:00,82.58,82.59,82.5,82.59,36381.0,75.8671,75.8763,75.7936,75.8763,36381.0
2018-08-24 15:35:00,82.6,82.6,82.51,82.55,23318.0,75.8855,75.8855,75.8028,75.8396,23318.0
2018-08-24 15:40:00,82.56,82.59,82.51,82.56,40136.0,75.8488,75.8763,75.8028,75.8488,40136.0
2018-08-24 15:45:00,82.55,82.58,82.51,82.55,44701.0,75.8396,75.8671,75.8028,75.8396,44701.0
2018-08-24 15:50:00,82.55,82.56,82.47,82.48,58359.0,75.8396,75.8488,75.7661,75.7753,58359.0
2018-08-24 15:55:00,82.49,82.5,82.39,82.46,223051.0,75.7845,75.7936,75.6926,75.7569,223051.0
2018-08-27 09:30:00,83.04,83.45,82.8,82.95,120786.0,76.2897,76.6664,76.0693,76.2071,120786.0
2018-08-27 09:35:00,82.96,83.03,82.7,82.77,47667.0,76.2162,76.2806,75.9774,76.0417,47667.0
2018-08-27 09:40:00,82.73,83.0,82.72,82.91,50612.0,76.0049,76.253,75.9958,76.1703,50612.0
2018-08-27 09:45:00,82.94,83.0,82.85,82.97,63992.0,76.1979,76.253,76.1152,76.2254,63992.0
2018-08-27 09:50:00,82.96,82.97,82.6,82.63,31423.0,76.2162,76.2254,75.8855,75.9131,31423.0
2018-08-27 09:55:00,82.63,82.65,82.56,82.58,16165.0,75.9131,75.9314,75.8488,75.8671,16165.0
2018-08-27 10:00:00,82.58,82.58,82.42,82.52,44659.0,75.8671,75.8671,75.7201,75.812,44659.0
2018-08-27 10:05:00,82.53,82.58,82.41,82.47,23915.0,75.8212,75.8671,75.711,75.7661,23915.0
2018-08-27 10:10:00,82.48,82.55,82.44,82.44,21135.0,75.7753,75.8396,75.7385,75.7385,21135.0
2018-08-27 10:15:00,82.43,82.44,82.34,82.35,41232.0,75.7293,75.7385,75.6466,75.6558,41232.0
2018-08-27 10:20:00,82.35,82.51,82.35,82.48,71917.0,75.6558,75.8028,75.6558,75.7753,71917.0
2018-08-27 10:25:00,82.48,82.59,82.41,82.58,59294.0,75.7753,75.8763,75.711,75.8671,59294.0
2018-08-27 10:30:00,82.58,82.64,82.51,82.58,48683.0,75.8671,75.9223,75.8028,75.8671,48683.0
2018-08-27 10:35:00,82.59,82.62,82.52,82.53,32432.0,75.8763,75.9039,75.812,75.8212,32432.0
2018-08-27 10:40:00,82.53,82.56,82.46,82.46,61500.0,75.8212,75.8488,75.7569,75.7569,61500.0
2018-08-27 10:45:00,82.46,82.46,82.34,82.35,15367.0,75.7569,75.7569,75.6466,75.6558,15367.0
2018-08-27 10:50:00,82.35,82.46,82.33,82.46,16904.0,75.6558,75.7569,75.6375,75.7569,16904.0
2018-08-27 10:55:00,82.46,82.46,82.32,82.38,35076.0,75.7569,75.7569,75.6283,75.6834,35076.0
2018-08-27 11:00:00,82.39,82.41,82.26,82.27,31971.0,75.6926,75.711,75.5731,75.5823,31971.0
2018-08-27 11:05:00,82.28,82.32,82.23,82.32,24911.0,75.5915,75.6283,75.5456,75.6283,24911.0
2018-08-27 11:10:00,82.32,82.39,82.3,82.37,30113.0,75.6283,75.6926,75.6099,75.6742,30113.0
2018-08-27 11:15:00,82.36,82.38,82.29,82.3,28128.0,75.665,75.6834,75.6007,75.6099,28128.0
2018-08-27 11:20:00,82.29,82.38,82.28,82.35,20258.0,75.6007,75.6834,75.5915,75.6558,20258.0
2018-08-27 11:25:00,82.35,82.47,82.33,82.45,34749.0,75.6558,75.7661,75.6375,75.7477,34749.0
2018-08-27 11:30:00,82.44,82.44,82.37,82.37,23402.0,75.7385,75.7385,75.6742,75.6742,23402.0
2018-08-27 11:35:00,82.37,82.41,82.31,82.31,23898.0,75.6742,75.711,75.6191,75.6191,23898.0
2018-08-27 11:40:00,82.31,82.34,82.23,82.24,25731.0,75.6191,75.6466,75.5456,75.5548,25731.0
2018-08-27 11:45:00,82.23,82.4,82.23,82.4,41748.0,75.5456,75.7018,75.5456,75.7018,41748.0
2018-08-27 11:50:00,82.41,82.42,82.37,82.37,23275.0,75.711,75.7201,75.6742,75.6742,23275.0
2018-08-27 11:55:00,82.38,82.48,82.3,82.47,54401.0,75.6834,75.7753,75.6099,75.7661,54401.0
2018-08-27 12:00:00,82.48,82.49,82.4,82.46,32941.0,75.7753,75.7845,75.7018,75.7569,32941.0
2018-08-27 12:05:00,82.45,82.47,82.42,82.44,17087.0,75.7477,75.7661,75.7201,75.7385,17087.0
2018-08-27 12:10:00,82.44,82.45,82.39,82.41,18733.0,75.7385,75.7477,75.6926,75.711,18733.0
2018-08-27 12:15:00,82.41,82.45,82.36,82.36,34527.0,75.711,75.7477,75.665,75.665,34527.0
2018-08-27 12:20:00,82.37,82.41,82.36,82.4,9986.0,75.6742,75.711,75.665,75.7018,9986.0
2018-08-27 12:25:00,82.41,82.49,82.4,82.47,26107.0,75.711,75.7845,75.7018,75.7661,26107.0
2018-08-27 12:30:00,82.47,82.49,82.43,82.44,31220.0,75.7661,75.7845,75.7293,75.7385,31220.0
2018-08-27 12:35:00,82.42,82.49,82.42,82.47,18156.0,75.7201,75.7845,75.7201,75.7661,18156.0
2018-08-27 12:40:00,82.47,82.54,82.47,82.49,33842.0,75.7661,75.8304,75.7661,75.7845,33842.0
2018-08-27 12:45:00,82.48,82.52,82.48,82.49,18401.0,75.7753,75.812,75.7753,75.7845,18401.0
2018-08-27 12:50:00,82.5,82.51,82.43,82.43,17104.0,75.7936,75.8028,75.7293,75.7293,17104.0
2018-08-27 12:55:00,82.43,82.52,82.42,82.52,14498.0,75.7293,75.812,75.7201,75.812,14498.0
2018-08-27 13:00:00,82.53,82.53,82.43,82.44,24118.0,75.8212,75.8212,75.7293,75.7385,24118.0
2018-08-27 13:05:00,82.44,82.45,82.39,82.39,19052.0,75.7385,75.7477,75.6926,75.6926,19052.0
2018-08-27 13:10:00,82.39,82.44,82.38,82.43,11738.0,75.6926,75.7385,75.6834,75.7293,11738.0
2018-08-27 13:15:00,82.43,82.46,82.41,82.45,17419.0,75.7293,75.7569,75.711,75.7477,17419.0
2018-08-27 13:20:00,82.45,82.56,82.44,82.48,197335.0,75.7477,75.8488,75.7385,75.7753,197335.0
2018-08-27 13:25:00,82.49,82.53,82.48,82.51,24446.0,75.7845,75.8212,75.7753,75.8028,24446.0
2018-08-27 13:30:00,82.51,82.59,82.51,82.58,26311.0,75.8028,75.8763,75.8028,75.8671,26311.0
2018-08-27 13:35:00,82.58,82.7,82.58,82.69,36022.0,75.8671,75.9774,75.8671,75.9682,36022.0
2018-08-27 13:40:00,82.7,82.72,82.68,82.72,40892.0,75.9774,75.9958,75.959,75.9958,40892.0
2018-08-27 13:45:00,82.72,82.8,82.71,82.78,76376.0,75.9958,76.0693,75.9866,76.0509,76376.0
2018-08-27 13:50:00,82.77,82.81,82.73,82.78,51626.0,76.0417,76.0784,76.0049,76.0509,51626.0
2018-08-27 13:55:00,82.78,82.86,82.76,82.81,130920.0,76.0509,76.1244,76.0325,76.0784,130920.0
2018-08-27 14:00:00,82.82,82.83,82.73,82.78,68475.0,76.0876,76.0968,76.0049,76.0509,68475.0
2018-08-27 14:05:00,82.78,82.79,82.75,82.77,62143.0,76.0509,76.0601,76.0233,76.0417,62143.0
2018-08-27 14:10:00,82.77,82.81,82.74,82.77,46952.0,76.0417,76.0784,76.0141,76.0417,46952.0
2018-08-27 14:15:00,82.77,82.78,82.75,82.77,64988.0,76.0417,76.0509,76.0233,76.0417,64988.0
2018-08-27 14:20:00,82.77,82.79,82.68,82.72,118169.0,76.0417,76.0601,75.959,75.9958,118169.0
2018-08-27 14:25:00,82.71,82.73,82.69,82.72,26549.0,75.9866,76.0049,75.9682,75.9958,26549.0
2018-08-27 14:30:00,82.71,82.75,82.71,82.71,25198.0,75.9866,76.0233,75.9866,75.9866,25198.0
2018-08-27 14:35:00,82.71,82.75,82.69,82.74,13115.0,75.9866,76.0233,75.9682,76.0141,13115.0
2018-08-27 14:40:00,82.74,82.78,82.73,82.73,26179.0,76.0141,76.0509,76.0049,76.0049,26179.0
2018-08-27 14:45:00,82.72,82.73,82.62,82.62,19092.0,75.9958,76.0049,75.9039,75.9039,19092.0
2018-08-27 14:50:00,82.62,82.63,82.59,82.6,10465.0,75.9039,75.9131,75.8763,75.8855,10465.0
2018-08-27 14:55:00,82.6,82.72,82.6,82.72,34823.0,75.8855,75.9958,75.8855,75.9958,34823.0
2018-08-27 15:00:00,82.72,82.77,82.71,82.75,26026.0,75.9958,76.0417,75.9866,76.0233,26026.0
2018-08-27 15:05:00,82.75,82.75,82.67,82.67,16738.0,76.0233,76.0233,75.9498,75.9498,16738.0
2018-08-27 15:10:00,82.67,82.67,82.6,82.6,24932.0,75.9498,75.9498,75.8855,75.8855,24932.0
2018-08-27 15:15:00,82.6,82.62,82.56,82.61,29929.0,75.8855,75.9039,75.8488,75.8947,29929.0
2018-08-27 15:20:00,82.6,82.66,82.57,82.58,41520.0,75.8855,75.9406,75.8579,75.8671,41520.0
2018-08-27 15:25:00,82.58,82.63,82.58,82.63,31869.0,75.8671,75.9131,75.8671,75.9131,31869.0
2018-08-27 15:30:00,82.62,82.63,82.57,82.57,43740.0,75.9039,75.9131,75.8579,75.8579,43740.0
2018-08-27 15:35:00,82.58,82.59,82.53,82.55,44901.0,75.8671,75.8763,75.8212,75.8396,44901.0
2018-08-27 15:40:00,82.56,82.56,82.5,82.55,56489.0,75.8488,75.8488,75.7936,75.8396,56489.0
2018-08-27 15:45:00,82.55,82.63,82.53,82.62,61350.0,75.8396,75.9131,75.8212,75.9039,61350.0
2018-08-27 15:50:00,82.62,82.62,82.59,82.61,56321.0,75.9039,75.9039,75.8763,75.8947,56321.0
2018-08-27 15:55:00,82.61,82.67,82.6,82.65,153368.0,75.8947,75.9498,75.8855,75.9314,153368.0
2018-08-28 09:30:00,83.23,83.63,83.1,83.33,240278.0,76.4643,76.8318,76.3449,76.5562,240278.0
2018-08-28 09:35:00,83.34,83.46,83.24,83.38,69040.0,76.5654,76.6756,76.4735,76.6021,69040.0
2018-08-28 09:40:00,83.4,83.5,83.37,83.45,89503.0,76.6205,76.7123,76.5929,76.6664,89503.0
2018-08-28 09:45:00,83.47,83.47,83.19,83.21,82605.0,76.6848,76.6848,76.4275,76.4459,82605.0
2018-08-28 09:50:00,83.19,83.19,82.96,82.97,52761.0,76.4275,76.4275,76.2162,76.2254,52761.0
2018-08-28 09:55:00,82.95,82.97,82.78,82.8,43267.0,76.2071,76.2254,76.0509,76.0693,43267.0
2018-08-28 10:00:00,82.82,82.91,82.71,82.73,38380.0,76.0876,76.1703,75.9866,76.0049,38380.0
2018-08-28 10:05:00,82.73,82.74,82.57,82.68,61443.0,76.0049,76.0141,75.8579,75.959,61443.0
2018-08-28 10:10:00,82.68,82.72,82.63,82.63,27462.0,75.959,75.9958,75.9131,75.9131,27462.0
2018-08-28 10:15:00,82.65,82.65,82.5,82.61,44516.0,75.9314,75.9314,75.7936,75.8947,44516.0
2018-08-28 10:20:00,82.62,82.78,82.61,82.74,33679.0,75.9039,76.0509,75.8947,76.0141,33679.0
2018-08-28 10:25:00,82.73,82.88,82.7,82.86,41468.0,76.0049,76.1427,75.9774,76.1244,41468.0
2018-08-28 10:30:00,82.85,82.86,82.78,82.82,35606.0,76.1152,76.1244,76.0509,76.0876,35606.0
2018-08-28 10:35:00,82.82,82.91,82.8,82.89,25718.0,76.0876,76.1703,76.0693,76.1519,25718.0
2018-08-28 10:40:00,82.89,82.9,82.77,82.78,33390.0,76.1519,76.1611,76.0417,76.0509,33390.0
2018-08-28 10:45:00,82.78,82.89,82.77,82.86,37809.0,76.0509,76.1519,76.0417,76.1244,37809.0
2018-08-28 10:50:00,82.86,82.88,82.8,82.84,22450.0,76.1244,76.1427,76.0693,76.106,22450.0
2018-08-28 10:55:00,82.84,82.89,82.83,82.87,29542.0,76.106,76.1519,76.0968,76.1336,29542.0
2018-08-28 11:00:00,82.88,82.89,82.69,82.7,56623.0,76.1427,76.1519,75.9682,75.9774,56623.0
2018-08-28 11:05:00,82.7,82.71,82.57,82.64,19182.0,75.9774,75.9866,75.8579,75.9223,19182.0
2018-08-28 11:10:00,82.65,82.77,82.65,82.72,22013.0,75.9314,76.0417,75.9314,75.9958,22013.0
2018-08-28 11:15:00,82.75,82.8,82.71,82.72,18956.0,76.0233,76.0693,75.9866,75.9958,18956.0
2018-08-28 11:20:00,82.73,82.79,82.72,82.77,20508.0,76.0049,76.0601,75.9958,76.0417,20508.0
2018-08-28 11:25:00,82.77,82.81,82.73,82.75,19887.0,76.0417,76.0784,76.0049,76.0233,19887.0
2018-08-28 11:30:00,82.75,82.79,82.72,82.75,12169.0,76.0233,76.0601,75.9958,76.0233,12169.0
2018-08-28 11:35:00,82.75,82.75,82.59,82.63,23048.0,76.0233,76.0233,75.8763,75.9131,23048.0
2018-08-28 11:40:00,82.64,82.69,82.63,82.68,20310.0,75.9223,75.9682,75.9131,75.959,20310.0
2018-08-28 11:45:00,82.69,82.74,82.67,82.68,21966.0,75.9682,76.0141,75.9498,75.959,21966.0
2018-08-28 11:50:00,82.68,82.72,82.64,82.69,21011.0,75.959,75.9958,75.9223,75.9682,21011.0
2018-08-28 11:55:00,82.69,82.7,82.55,82.55,29302.0,75.9682,75.9774,75.8396,75.8396,29302.0
2018-08-28 12:00:00,82.56,82.58,82.51,82.55,25927.0,75.8488,75.8671,75.8028,75.8396,25927.0
2018-08-28 12:05:00,82.55,82.63,82.49,82.61,24927.0,75.8396,75.9131,75.7845,75.8947,24927.0
2018-08-28 12:10:00,82.6,82.65,82.57,82.65,9255.0,75.8855,75.9314,75.8579,75.9314,9255.0
2018-08-28 12:15:00,82.64,82.69,82.63,82.64,16436.0,75.9223,75.9682,75.9131,75.9223,16436.0
2018-08-28 12:20:00,82.65,82.75,82.63,82.75,26588.0,75.9314,76.0233,75.9131,76.0233,26588.0
2018-08-28 12:25:00,82.74,82.74,82.72,82.73,22321.0,76.0141,76.0141,75.9958,76.0049,22321.0
2018-08-28 12:30:00,82.73,82.74,82.67,82.68,14232.0,76.0049,76.0141,75.9498,75.959,14232.0
2018-08-28 12:35:00,82.68,82.73,82.66,82.71,22197.0,75.959,76.0049,75.9406,75.9866,22197.0
2018-08-28 12:40:00,82.71,82.72,82.68,82.71,14454.0,75.9866,75.9958,75.959,75.9866,14454.0
2018-08-28 12:45:00,82.71,82.72,82.69,82.71,28447.0,75.9866,75.9958,75.9682,75.9866,28447.0
2018-08-28 12:50:00,82.7,82.7,82.65,82.68,21909.0,75.9774,75.9774,75.9314,75.959,21909.0
2018-08-28 12:55:00,82.68,82.72,82.66,82.71,17926.0,75.959,75.9958,75.9406,75.9866,17926.0
2018-08-28 13:00:00,82.71,82.79,82.7,82.78,20329.0,75.9866,76.0601,75.9774,76.0509,20329.0
2018-08-28 13:05:00,82.78,82.85,82.78,82.85,16977.0,76.0509,76.1152,76.0509,76.1152,16977.0
2018-08-28 13:10:00,82.85,82.88,82.84,82.88,7716.0,76.1152,76.1427,76.106,76.1427,7716.0
2018-08-28 13:15:00,82.88,82.93,82.87,82.9,31099.0,76.1427,76.1887,76.1336,76.1611,31099.0
2018-08-28 13:20:00,82.89,82.89,82.77,82.8,21988.0,76.1519,76.1519,76.0417,76.0693,21988.0
2018-08-28 13:25:00,82.8,82.82,82.74,82.76,10984.0,76.0693,76.0876,76.0141,76.0325,10984.0
2018-08-28 13:30:00,82.75,82.79,82.73,82.79,21757.0,76.0233,76.0601,76.0049,76.0601,21757.0
2018-08-28 13:35:00,82.79,82.82,82.78,82.8,17214.0,76.0601,76.0876,76.0509,76.0693,17214.0
2018-08-28 13:40:00,82.81,82.81,82.74,82.77,15528.0,76.0784,76.0784,76.0141,76.0417,15528.0
2018-08-28 13:45:00,82.76,82.82,82.76,82.82,15098.0,76.0325,76.0876,76.0325,76.0876,15098.0
2018-08-28 13:50:00,82.82,82.85,82.78,82.79,27140.0,76.0876,76.1152,76.0509,76.0601,27140.0
2018-08-28 13:55:00,82.78,82.83,82.78,82.79,45565.0,76.0509,76.0968,76.0509,76.0601,45565.0
2018-08-28 14:00:00,82.79,82.8,82.69,82.72,40599.0,76.0601,76.0693,75.9682,75.9958,40599.0
2018-08-28 14:05:00,82.72,82.72,82.6,82.61,51713.0,75.9958,75.9958,75.8855,75.8947,51713.0
2018-08-28 14:10:00,82.61,82.69,82.6,82.67,44700.0,75.8947,75.9682,75.8855,75.9498,44700.0
2018-08-28 14:15:00,82.67,82.68,82.62,82.63,31515.0,75.9498,75.959,75.9039,75.9131,31515.0
2018-08-28 14:20:00,82.63,82.63,82.57,82.59,25430.0,75.9131,75.9131,75.8579,75.8763,25430.0
2018-08-28 14:25:00,82.59,82.65,82.59,82.6,25779.0,75.8763,75.9314,75.8763,75.8855,25779.0
2018-08-28 14:30:00,82.61,82.63,82.6,82.63,21316.0,75.8947,75.9131,75.8855,75.9131,21316.0
2018-08-28 14:35:00,82.62,82.63,82.53,82.55,32504.0,75.9039,75.9131,75.8212,75.8396,32504.0
2018-08-28 14:40:00,82.55,82.58,82.52,82.56,33324.0,75.8396,75.8671,75.812,75.8488,33324.0
2018-08-28 14:45:00,82.57,82.57,82.54,82.54,22165.0,75.8579,75.8579,75.8304,75.8304,22165.0
2018-08-28 14:50:00,82.55,82.57,82.54,82.56,18603.0,75.8396,75.8579,75.8304,75.8488,18603.0
2018-08-28 14:55:00,82.56,82.63,82.56,82.61,42261.0,75.8488,75.9131,75.8488,75.8947,42261.0
2018-08-28 15:00:00,82.6,82.64,82.57,82.62,34700.0,75.8855,75.9223,75.8579,75.9039,34700.0
2018-08-28 15:05:00,82.62,82.7,82.6,82.67,47365.0,75.9039,75.9774,75.8855,75.9498,47365.0
2018-08-28 15:10:00,82.67,82.67,82.64,82.65,25242.0,75.9498,75.9498,75.9223,75.9314,25242.0
2018-08-28 15:15:00,82.65,82.69,82.65,82.67,36610.0,75.9314,75.9682,75.9314,75.9498,36610.0
2018-08-28 15:20:00,82.67,82.68,82.63,82.65,41280.0,75.9498,75.959,75.9131,75.9314,41280.0
2018-08-28 15:25:00,82.66,82.67,82.63,82.64,22049.0,75.9406,75.9498,75.9131,75.9223,22049.0
2018-08-28 15:30:00,82.63,82.65,82.63,82.64,35684.0,75.9131,75.9314,75.9131,75.9223,35684.0
2018-08-28 15:35:00,82.64,82.64,82.59,82.6,41756.0,75.9223,75.9223,75.8763,75.8855,41756.0
2018-08-28 15:40:00,82.6,82.61,82.54,82.54,58488.0,75.8855,75.8947,75.8304,75.8304,58488.0
2018-08-28 15:45:00,82.55,82.58,82.52,82.53,61850.0,75.8396,75.8671,75.812,75.8212,61850.0
2018-08-28 15:50:00,82.52,82.55,82.48,82.51,108342.0,75.812,75.8396,75.7753,75.8028,108342.0
2018-08-28 15:55:00,82.51,82.6,82.5,82.59,257996.0,75.8028,75.8855,75.7936,75.8763,257996.0
2018-08-29 09:30:00,82.42,82.63,82.3,82.45,244164.0,75.7201,75.9131,75.6099,75.7477,244164.0
2018-08-29 09:35:00,82.43,82.62,82.42,82.61,63460.0,75.7293,75.9039,75.7201,75.8947,63460.0
2018-08-29 09:40:00,82.63,82.77,82.52,82.61,87065.0,75.9131,76.0417,75.812,75.8947,87065.0
2018-08-29 09:45:00,82.59,82.67,82.54,82.6,58898.0,75.8763,75.9498,75.8304,75.8855,58898.0
2018-08-29 09:50:00,82.6,82.67,82.57,82.62,60401.0,75.8855,75.9498,75.8579,75.9039,60401.0
2018-08-29 09:55:00,82.61,82.62,82.37,82.37,47351.0,75.8947,75.9039,75.6742,75.6742,47351.0
2018-08-29 10:00:00,82.35,82.42,82.31,82.37,39167.0,75.6558,75.7201,75.6191,75.6742,39167.0
2018-08-29 10:05:00,82.39,82.45,82.32,82.38,39319.0,75.6926,75.7477,75.6283,75.6834,39319.0
2018-08-29 10:10:00,82.38,82.41,82.28,82.31,59971.0,75.6834,75.711,75.5915,75.6191,59971.0
2018-08-29 10:15:00,82.3,82.32,82.22,82.29,46861.0,75.6099,75.6283,75.5364,75.6007,46861.0
2018-08-29 10:20:00,82.29,82.5,82.29,82.49,48342.0,75.6007,75.7936,75.6007,75.7845,48342.0
2018-08-29 10:25:00,82.48,82.56,82.45,82.55,46311.0,75.7753,75.8488,75.7477,75.8396,46311.0
2018-08-29 10:30:00,82.55,82.63,82.53,82.63,55192.0,75.8396,75.9131,75.8212,75.9131,55192.0
2018-08-29 10:35:00,82.64,82.81,82.61,82.81,46323.0,75.9223,76.0784,75.8947,76.0784,46323.0
2018-08-29 10:40:00,82.81,82.87,82.78,82.81,51289.0,76.0784,76.1336,76.0509,76.0784,51289.0
2018-08-29 10:45:00,82.81,82.86,82.79,82.84,38323.0,76.0784,76.1244,76.0601,76.106,38323.0
2018-08-29 10:50:00,82.85,83.1,82.84,83.05,63813.0,76.1152,76.3449,76.106,76.2989,63813.0
2018-08-29 10:55:00,83.05,83.05,82.78,82.78,46015.0,76.2989,76.2989,76.0509,76.0509,46015.0
2018-08-29 11:00:00,82.79,82.89,82.78,82.87,50290.0,76.0601,76.1519,76.0509,76.1336,50290.0
2018-08-29 11:05:00,82.87,82.92,82.82,82.89,38874.0,76.1336,76.1795,76.0876,76.1519,38874.0
2018-08-29 11:10:00,82.89,83.05,82.89,83.0,44005.0,76.1519,76.2989,76.1519,76.253,44005.0
2018-08-29 11:15:00,83.0,83.05,82.95,83.01,42029.0,76.253,76.2989,76.2071,76.2622,42029.0
2018-08-29 11:20:00,83.01,83.08,82.94,82.96,48653.0,76.2622,76.3265,76.1979,76.2162,48653.0
2018-08-29 11:25:00,82.96,83.03,82.89,83.03,46982.0,76.2162,76.2806,76.1519,76.2806,46982.0
2018-08-29 11:30:00,83.02,83.05,82.86,82.87,48260.0,76.2714,76.2989,76.1244,76.1336,48260.0
2018-08-29 11:35:00,82.87,82.89,82.77,82.84,38523.0,76.1336,76.1519,76.0417,76.106,38523.0
2018-08-29 11:40:00,82.84,82.86,82.72,82.73,37499.0,76.106,76.1244,75.9958,76.0049,37499.0
2018-08-29 11:45:00,82.74,82.82,82.73,82.78,44275.0,76.0141,76.0876,76.0049,76.0509,44275.0
2018-08-29 11:50:00,82.77,82.8,82.73,82.79,38423.0,76.0417,76.0693,76.0049,76.0601,38423.0
2018-08-29 11:55:00,82.8,82.9,82.79,82.9,51747.0,76.0693,76.1611,76.0601,76.1611,51747.0
2018-08-29 12:00:00,82.92,82.93,82.78,82.78,36333.0,76.1795,76.1887,76.0509,76.0509,36333.0
2018-08-29 12:05:00,82.79,82.94,82.76,82.88,58944.0,76.0601,76.1979,76.0325,76.1427,58944.0
2018-08-29 12:10:00,82.89,83.01,82.88,83.0,55554.0,76.1519,76.2622,76.1427,76.253,55554.0
2018-08-29 12:15:00,82.99,82.99,82.89,82.91,66945.0,76.2438,76.2438,76.1519,76.1703,66945.0
2018-08-29 12:20:00,82.9,82.96,82.89,82.91,76618.0,76.1611,76.2162,76.1519,76.1703,76618.0
2018-08-29 12:25:00,82.9,83.03,82.89,83.01,166705.0,76.1611,76.2806,76.1519,76.2622,166705.0
2018-08-29 12:30:00,83.01,83.02,82.9,82.91,30660.0,76.2622,76.2714,76.1611,76.1703,30660.0
2018-08-29 12:35:00,82.9,82.9,82.8,82.84,28641.0,76.1611,76.1611,76.0693,76.106,28641.0
2018-08-29 12:40:00,82.84,82.88,82.82,82.85,33885.0,76.106,76.1427,76.0876,76.1152,33885.0
2018-08-29 12:45:00,82.85,82.9,82.81,82.9,44540.0,76.1152,76.1611,76.0784,76.1611,44540.0
2018-08-29 12:50:00,82.9,82.94,82.88,82.91,44208.0,76.1611,76.1979,76.1427,76.1703,44208.0
2018-08-29 12:55:00,82.9,82.9,82.81,82.84,30506.0,76.1611,76.1611,76.0784,76.106,30506.0
2018-08-29 13:00:00,82.84,82.87,82.83,82.84,20041.0,76.106,76.1336,76.0968,76.106,20041.0
2018-08-29 13:05:00,82.84,82.85,82.78,82.78,22320.0,76.106,76.1152,76.0509,76.0509,22320.0
2018-08-29 13:10:00,82.78,82.79,82.74,82.75,37058.0,76.0509,76.0601,76.0141,76.0233,37058.0
2018-08-29 13:15:00,82.75,82.81,82.74,82.79,35577.0,76.0233,76.0784,76.0141,76.0601,35577.0
2018-08-29 13:20:00,82.78,82.79,82.71,82.72,26149.0,76.0509,76.0601,75.9866,75.9958,26149.0
2018-08-29 13:25:00,82.72,82.81,82.72,82.78,34477.0,75.9958,76.0784,75.9958,76.0509,34477.0
2018-08-29 13:30:00,82.78,82.81,82.76,82.81,21593.0,76.0509,76.0784,76.0325,76.0784,21593.0
2018-08-29 13:35:00,82.8,82.84,82.8,82.81,33721.0,76.0693,76.106,76.0693,76.0784,33721.0
2018-08-29 13:40:00,82.81,82.82,82.78,82.79,36556.0,76.0784,76.0876,76.0509,76.0601,36556.0
2018-08-29 13:45:00,82.8,82.82,82.79,82.81,28140.0,76.0693,76.0876,76.0601,76.0784,28140.0
2018-08-29 13:50:00,82.82,82.87,82.81,82.87,40964.0,76.0876,76.1336,76.0784,76.1336,40964.0
2018-08-29 13:55:00,82.87,82.89,82.82,82.83,45268.0,76.1336,76.1519,76.0876,76.0968,45268.0
2018-08-29 14:00:00,82.82,82.95,82.81,82.95,37417.0,76.0876,76.2071,76.0784,76.2071,37417.0
2018-08-29 14:05:00,82.96,82.97,82.9,82.91,39688.0,76.2162,76.2254,76.1611,76.1703,39688.0
2018-08-29 14:10:00,82.91,82.91,82.82,82.82,39422.0,76.1703,76.1703,76.0876,76.0876,39422.0
2018-08-29 14:15:00,82.83,82.9,82.82,82.89,39112.0,76.0968,76.1611,76.0876,76.1519,39112.0
2018-08-29 14:20:00,82.9,82.9,82.73,82.75,61903.0,76.1611,76.1611,76.0049,76.0233,61903.0
2018-08-29 14:25:00,82.75,82.76,82.68,82.69,78742.0,76.0233,76.0325,75.959,75.9682,78742.0
2018-08-29 14:30:00,82.69,82.72,82.64,82.71,55287.0,75.9682,75.9958,75.9223,75.9866,55287.0
2018-08-29 14:35:00,82.72,82.78,82.71,82.73,64365.0,75.9958,76.0509,75.9866,76.0049,64365.0
2018-08-29 14:40:00,82.72,82.76,82.71,82.75,40748.0,75.9958,76.0325,75.9866,76.0233,40748.0
2018-08-29 14:45:00,82.76,82.76,82.69,82.7,50296.0,76.0325,76.0325,75.9682,75.9774,50296.0
2018-08-29 14:50:00,82.7,82.72,82.69,82.72,36956.0,75.9774,75.9958,75.9682,75.9958,36956.0
2018-08-29 14:55:00,82.71,82.72,82.65,82.65,38933.0,75.9866,75.9958,75.9314,75.9314,38933.0
2018-08-29 15:00:00,82.65,82.73,82.65,82.71,57278.0,75.9314,76.0049,75.9314,75.9866,57278.0
2018-08-29 15:05:00,82.71,82.73,82.71,82.73,43572.0,75.9866,76.0049,75.9866,76.0049,43572.0
2018-08-29 15:10:00,82.73,82.81,82.71,82.79,86090.0,76.0049,76.0784,75.9866,76.0601,86090.0
2018-08-29 15:15:00,82.79,82.79,82.75,82.75,35708.0,76.0601,76.0601,76.0233,76.0233,35708.0
2018-08-29 15:20:00,82.76,82.77,82.74,82.76,70193.0,76.0325,76.0417,76.0141,76.0325,70193.0
2018-08-29 15:25:00,82.77,82.8,82.72,82.8,62079.0,76.0417,76.0693,75.9958,76.0693,62079.0
2018-08-29 15:30:00,82.8,82.81,82.76,82.81,97324.0,76.0693,76.0784,76.0325,76.0784,97324.0
2018-08-29 15:35:00,82.81,82.91,82.8,82.91,87902.0,76.0784,76.1703,76.0693,76.1703,87902.0
2018-08-29 15:40:00,82.91,82.93,82.87,82.88,92246.0,76.1703,76.1887,76.1336,76.1427,92246.0
2018-08-29 15:45:00,82.88,82.88,82.84,82.88,86726.0,76.1427,76.1427,76.106,76.1427,86726.0
2018-08-29 15:50:00,82.88,82.9,82.84,82.86,176772.0,76.1427,76.1611,76.106,76.1244,176772.0
2018-08-29 15:55:00,82.86,82.86,82.76,82.8,321655.0,76.1244,76.1244,76.0325,76.0693,321655.0
2018-08-30 09:30:00,82.58,82.76,82.43,82.7,183534.0,75.8671,76.0325,75.7293,75.9774,183534.0
2018-08-30 09:35:00,82.67,82.67,82.25,82.37,61469.0,75.9498,75.9498,75.564,75.6742,61469.0
2018-08-30 09:40:00,82.38,82.54,82.29,82.5,67334.0,75.6834,75.8304,75.6007,75.7936,67334.0
2018-08-30 09:45:00,82.51,82.52,82.11,82.12,78212.0,75.8028,75.812,75.4353,75.4445,78212.0
2018-08-30 09:50:00,82.11,82.25,82.02,82.21,69589.0,75.4353,75.564,75.3527,75.5272,69589.0
2018-08-30 09:55:00,82.23,82.26,82.1,82.15,55188.0,75.5456,75.5731,75.4262,75.4721,55188.0
2018-08-30 10:00:00,82.15,82.21,82.07,82.1,89511.0,75.4721,75.5272,75.3986,75.4262,89511.0
2018-08-30 10:05:00,82.1,82.14,82.0,82.04,75575.0,75.4262,75.4629,75.3343,75.371,75575.0
2018-08-30 10:10:00,82.05,82.18,82.02,82.18,84558.0,75.3802,75.4997,75.3527,75.4997,84558.0
2018-08-30 10:15:00,82.17,82.23,82.04,82.2,117935.0,75.4905,75.5456,75.371,75.518,117935.0
2018-08-30 10:20:00,82.21,82.28,82.1,82.16,200061.0,75.5272,75.5915,75.4262,75.4813,200061.0
2018-08-30 10:25:00,82.16,82.41,82.16,82.39,105429.0,75.4813,75.711,75.4813,75.6926,105429.0
2018-08-30 10:30:00,82.4,82.49,82.29,82.44,58011.0,75.7018,75.7845,75.6007,75.7385,58011.0
2018-08-30 10:35:00,82.43,82.48,82.27,82.29,83495.0,75.7293,75.7753,75.5823,75.6007,83495.0
2018-08-30 10:40:00,82.3,82.3,82.15,82.19,86096.0,75.6099,75.6099,75.4721,75.5088,86096.0
2018-08-30 10:45:00,82.19,82.34,82.18,82.29,153455.0,75.5088,75.6466,75.4997,75.6007,153455.0
2018-08-30 10:50:00,82.28,82.28,82.14,82.22,149307.0,75.5915,75.5915,75.4629,75.5364,149307.0
2018-08-30 10:55:00,82.22,82.28,82.15,82.21,239131.0,75.5364,75.5915,75.4721,75.5272,239131.0
2018-08-30 11:00:00,82.23,82.24,82.11,82.12,75233.0,75.5456,75.5548,75.4353,75.4445,75233.0
2018-08-30 11:05:00,82.11,82.11,82.0,82.04,64931.0,75.4353,75.4353,75.3343,75.371,64931.0
2018-08-30 11:10:00,82.04,82.05,82.0,82.0,59519.0,75.371,75.3802,75.3343,75.3343,59519.0
2018-08-30 11:15:00,82.01,82.03,81.99,82.0,43077.0,75.3435,75.3618,75.3251,75.3343,43077.0
2018-08-30 11:20:00,82.0,82.02,81.95,82.01,56313.0,75.3343,75.3527,75.2883,75.3435,56313.0
2018-08-30 11:25:00,82.01,82.04,81.92,82.01,52691.0,75.3435,75.371,75.2608,75.3435,52691.0
2018-08-30 11:30:00,82.01,82.07,81.99,82.02,105942.0,75.3435,75.3986,75.3251,75.3527,105942.0
2018-08-30 11:35:00,82.02,82.06,82.0,82.02,54152.0,75.3527,75.3894,75.3343,75.3527,54152.0
2018-08-30 11:40:00,82.02,82.04,81.98,82.01,85853.0,75.3527,75.371,75.3159,75.3435,85853.0
2018-08-30 11:45:00,82.01,82.03,81.97,81.98,21738.0,75.3435,75.3618,75.3067,75.3159,21738.0
2018-08-30 11:50:00,81.98,82.03,81.97,82.0,30421.0,75.3159,75.3618,75.3067,75.3343,30421.0
2018-08-30 11:55:00,81.99,82.01,81.96,81.99,21555.0,75.3251,75.3435,75.2975,75.3251,21555.0
2018-08-30 12:00:00,81.98,82.01,81.96,82.0,26669.0,75.3159,75.3435,75.2975,75.3343,26669.0
2018-08-30 12:05:00,81.99,82.01,81.96,81.98,30422.0,75.3251,75.3435,75.2975,75.3159,30422.0
2018-08-30 12:10:00,81.97,82.07,81.97,82.03,79761.0,75.3067,75.3986,75.3067,75.3618,79761.0
2018-08-30 12:15:00,82.03,82.06,82.0,82.02,100561.0,75.3618,75.3894,75.3343,75.3527,100561.0
2018-08-30 12:20:00,82.02,82.02,81.87,81.87,38188.0,75.3527,75.3527,75.2148,75.2148,38188.0
2018-08-30 12:25:00,81.86,81.95,81.84,81.94,61974.0,75.2057,75.2883,75.1873,75.2792,61974.0
2018-08-30 12:30:00,81.95,82.01,81.92,81.98,31402.0,75.2883,75.3435,75.2608,75.3159,31402.0
2018-08-30 12:35:00,81.99,81.99,81.91,81.94,26223.0,75.3251,75.3251,75.2516,75.2792,26223.0
2018-08-30 12:40:00,81.94,82.0,81.93,82.0,32324.0,75.2792,75.3343,75.27,75.3343,32324.0
2018-08-30 12:45:00,81.99,82.0,81.96,81.99,29341.0,75.3251,75.3343,75.2975,75.3251,29341.0
2018-08-30 12:50:00,82.0,82.02,81.97,82.0,52295.0,75.3343,75.3527,75.3067,75.3343,52295.0
2018-08-30 12:55:00,81.99,82.01,81.97,81.99,42769.0,75.3251,75.3435,75.3067,75.3251,42769.0
2018-08-30 13:00:00,81.98,82.0,81.96,81.98,26796.0,75.3159,75.3343,75.2975,75.3159,26796.0
2018-08-30 13:05:00,82.0,82.01,81.95,82.0,46747.0,75.3343,75.3435,75.2883,75.3343,46747.0
2018-08-30 13:10:00,82.0,82.02,81.97,82.01,57729.0,75.3343,75.3527,75.3067,75.3435,57729.0
2018-08-30 13:15:00,82.0,82.03,81.99,82.02,35681.0,75.3343,75.3618,75.3251,75.3527,35681.0
2018-08-30 13:20:00,82.02,82.05,82.01,82.02,33690.0,75.3527,75.3802,75.3435,75.3527,33690.0
2018-08-30 13:25:00,82.02,82.07,81.99,82.05,123544.0,75.3527,75.3986,75.3251,75.3802,123544.0
2018-08-30 13:30:00,82.05,82.07,82.02,82.02,30502.0,75.3802,75.3986,75.3527,75.3527,30502.0
2018-08-30 13:35:00,82.01,82.04,81.99,82.01,44638.0,75.3435,75.371,75.3251,75.3435,44638.0
2018-08-30 13:40:00,82.02,82.02,81.99,82.0,38970.0,75.3527,75.3527,75.3251,75.3343,38970.0
2018-08-30 13:45:00,82.0,82.03,81.99,82.01,32124.0,75.3343,75.3618,75.3251,75.3435,32124.0
2018-08-30 13:50:00,82.0,82.02,81.99,82.01,23324.0,75.3343,75.3527,75.3251,75.3435,23324.0
2018-08-30 13:55:00,82.0,82.02,82.0,82.01,18791.0,75.3343,75.3527,75.3343,75.3435,18791.0
2018-08-30 14:00:00,82.01,82.02,81.98,82.01,54002.0,75.3435,75.3527,75.3159,75.3435,54002.0
2018-08-30 14:05:00,82.0,82.0,81.89,81.92,46867.0,75.3343,75.3343,75.2332,75.2608,46867.0
2018-08-30 14:10:00,81.92,81.95,81.89,81.89,28476.0,75.2608,75.2883,75.2332,75.2332,28476.0
2018-08-30 14:15:00,81.89,81.91,81.7,81.7,75199.0,75.2332,75.2516,75.0587,75.0587,75199.0
2018-08-30 14:20:00,81.71,81.8,81.58,81.67,68724.0,75.0679,75.1505,74.9484,75.0311,68724.0
2018-08-30 14:25:00,81.67,81.69,81.57,81.63,75123.0,75.0311,75.0495,74.9392,74.9944,75123.0
2018-08-30 14:30:00,81.64,81.66,81.55,81.56,77412.0,75.0035,75.0219,74.9209,74.93,77412.0
2018-08-30 14:35:00,81.56,81.72,81.55,81.65,86151.0,74.93,75.077,74.9209,75.0127,86151.0
2018-08-30 14:40:00,81.66,81.66,81.52,81.59,61005.0,75.0219,75.0219,74.8933,74.9576,61005.0
2018-08-30 14:45:00,81.6,81.61,81.53,81.56,128540.0,74.9668,74.976,74.9025,74.93,128540.0
2018-08-30 14:50:00,81.55,81.55,81.37,81.39,97092.0,74.9209,74.9209,74.7555,74.7739,97092.0
2018-08-30 14:55:00,81.39,81.4,81.31,81.33,112178.0,74.7739,74.7831,74.7004,74.7187,112178.0
2018-08-30 15:00:00,81.34,81.34,81.17,81.19,94112.0,74.7279,74.7279,74.5718,74.5901,94112.0
2018-08-30 15:05:00,81.19,81.25,81.08,81.11,123123.0,74.5901,74.6452,74.4891,74.5166,123123.0
2018-08-30 15:10:00,81.11,81.15,81.08,81.11,79786.0,74.5166,74.5534,74.4891,74.5166,79786.0
2018-08-30 15:15:00,81.1,81.16,81.05,81.13,90753.0,74.5074,74.5626,74.4615,74.535,90753.0
2018-08-30 15:20:00,81.14,81.17,81.01,81.17,141413.0,74.5442,74.5718,74.4248,74.5718,141413.0
2018-08-30 15:25:00,81.18,81.39,81.17,81.38,67569.0,74.5809,74.7739,74.5718,74.7647,67569.0
2018-08-30 15:30:00,81.39,81.46,81.34,81.37,100354.0,74.7739,74.8382,74.7279,74.7555,100354.0
2018-08-30 15:35:00,81.37,81.38,81.21,81.28,101817.0,74.7555,74.7647,74.6085,74.6728,101817.0
2018-08-30 15:40:00,81.27,81.32,81.23,81.26,224763.0,74.6636,74.7096,74.6269,74.6544,224763.0
2018-08-30 15:45:00,81.26,81.37,81.25,81.34,153938.0,74.6544,74.7555,74.6452,74.7279,153938.0
2018-08-30 15:50:00,81.33,81.46,81.3,81.45,127155.0,74.7187,74.8382,74.6912,74.829,127155.0
2018-08-30 15:55:00,81.45,81.49,81.37,81.4,311002.0,74.829,74.8657,74.7555,74.7831,311002.0
2018-08-31 09:30:00,81.25,81.66,81.25,81.5,139182.0,74.8269,75.2045,74.8269,75.0571,139182.0
2018-08-31 09:35:00,81.49,81.8,81.48,81.72,51578.0,75.0479,75.3334,75.0387,75.2597,51578.0
2018-08-31 09:40:00,81.72,81.88,81.7,81.84,48779.0,75.2597,75.4071,75.2413,75.3702,48779.0
2018-08-31 09:45:00,81.85,81.89,81.76,81.84,47251.0,75.3794,75.4163,75.2966,75.3702,47251.0
2018-08-31 09:50:00,81.89,81.99,81.84,81.87,57593.0,75.4163,75.5084,75.3702,75.3979,57593.0
2018-08-31 09:55:00,81.86,81.91,81.64,81.71,43307.0,75.3886,75.4347,75.186,75.2505,43307.0
2018-08-31 10:00:00,81.73,81.81,81.67,81.73,38886.0,75.2689,75.3426,75.2137,75.2689,38886.0
2018-08-31 10:05:00,81.74,81.97,81.74,81.96,86831.0,75.2781,75.4899,75.2781,75.4807,86831.0
2018-08-31 10:10:00,81.95,82.07,81.94,82.06,79354.0,75.4715,75.582,75.4623,75.5728,79354.0
2018-08-31 10:15:00,82.06,82.12,82.0,82.04,79743.0,75.5728,75.6281,75.5176,75.5544,79743.0
2018-08-31 10:20:00,82.06,82.08,82.02,82.06,46238.0,75.5728,75.5913,75.536,75.5728,46238.0
2018-08-31 10:25:00,82.08,82.09,82.0,82.04,52472.0,75.5913,75.6005,75.5176,75.5544,52472.0
2018-08-31 10:30:00,82.05,82.07,82.01,82.05,40019.0,75.5636,75.582,75.5268,75.5636,40019.0
2018-08-31 10:35:00,82.04,82.08,82.01,82.07,47298.0,75.5544,75.5913,75.5268,75.582,47298.0
2018-08-31 10:40:00,82.06,82.11,82.0,82.02,52540.0,75.5728,75.6189,75.5176,75.536,52540.0
2018-08-31 10:45:00,82.01,82.09,82.0,82.02,39331.0,75.5268,75.6005,75.5176,75.536,39331.0
2018-08-31 10:50:00,82.03,82.08,82.0,82.02,35373.0,75.5452,75.5913,75.5176,75.536,35373.0
2018-08-31 10:55:00,82.03,82.1,82.02,82.09,55030.0,75.5452,75.6097,75.536,75.6005,55030.0
2018-08-31 11:00:00,82.09,82.11,82.03,82.07,60301.0,75.6005,75.6189,75.5452,75.582,60301.0
2018-08-31 11:05:00,82.07,82.12,82.02,82.05,40011.0,75.582,75.6281,75.536,75.5636,40011.0
2018-08-31 11:10:00,82.05,82.13,82.04,82.07,38835.0,75.5636,75.6373,75.5544,75.582,38835.0
2018-08-31 11:15:00,82.07,82.09,82.02,82.03,32794.0,75.582,75.6005,75.536,75.5452,32794.0
2018-08-31 11:20:00,82.03,82.06,81.99,82.0,49604.0,75.5452,75.5728,75.5084,75.5176,49604.0
2018-08-31 11:25:00,82.0,82.02,81.96,82.0,79458.0,75.5176,75.536,75.4807,75.5176,79458.0
2018-08-31 11:30:00,82.0,82.01,81.96,81.96,29705.0,75.5176,75.5268,75.4807,75.4807,29705.0
2018-08-31 11:35:00,81.95,82.0,81.94,81.98,18630.0,75.4715,75.5176,75.4623,75.4992,18630.0
2018-08-31 11:40:00,81.98,82.0,81.9,81.93,23872.0,75.4992,75.5176,75.4255,75.4531,23872.0
2018-08-31 11:45:00,81.93,81.93,81.85,81.88,18051.0,75.4531,75.4531,75.3794,75.4071,18051.0
2018-08-31 11:50:00,81.88,81.93,81.87,81.9,21576.0,75.4071,75.4531,75.3979,75.4255,21576.0
2018-08-31 11:55:00,81.91,81.93,81.86,81.91,16984.0,75.4347,75.4531,75.3886,75.4347,16984.0
2018-08-31 12:00:00,81.91,81.91,81.82,81.86,22154.0,75.4347,75.4347,75.3518,75.3886,22154.0
2018-08-31 12:05:00,81.85,81.86,81.8,81.83,19771.0,75.3794,75.3886,75.3334,75.361,19771.0
2018-08-31 12:10:00,81.83,81.83,81.79,81.79,18067.0,75.361,75.361,75.3242,75.3242,18067.0
2018-08-31 12:15:00,81.79,81.89,81.78,81.89,14321.0,75.3242,75.4163,75.315,75.4163,14321.0
2018-08-31 12:20:00,81.88,81.88,81.85,81.86,16481.0,75.4071,75.4071,75.3794,75.3886,16481.0
2018-08-31 12:25:00,81.86,81.9,81.85,81.9,23540.0,75.3886,75.4255,75.3794,75.4255,23540.0
2018-08-31 12:30:00,81.9,81.93,81.83,81.86,29866.0,75.4255,75.4531,75.361,75.3886,29866.0
2018-08-31 12:35:00,81.87,81.89,81.85,81.88,13358.0,75.3979,75.4163,75.3794,75.4071,13358.0
2018-08-31 12:40:00,81.88,81.93,81.85,81.89,18887.0,75.4071,75.4531,75.3794,75.4163,18887.0
2018-08-31 12:45:00,81.89,81.93,81.85,81.86,19049.0,75.4163,75.4531,75.3794,75.3886,19049.0
2018-08-31 12:50:00,81.85,81.89,81.83,81.84,17506.0,75.3794,75.4163,75.361,75.3702,17506.0
2018-08-31 12:55:00,81.85,81.87,81.85,81.86,10156.0,75.3794,75.3979,75.3794,75.3886,10156.0
2018-08-31 13:00:00,81.86,81.88,81.83,81.87,18998.0,75.3886,75.4071,75.361,75.3979,18998.0
2018-08-31 13:05:00,81.87,81.87,81.84,81.85,12961.0,75.3979,75.3979,75.3702,75.3794,12961.0
2018-08-31 13:10:00,81.85,81.86,81.81,81.86,13634.0,75.3794,75.3886,75.3426,75.3886,13634.0
2018-08-31 13:15:00,81.86,81.91,81.85,81.89,22555.0,75.3886,75.4347,75.3794,75.4163,22555.0
2018-08-31 13:20:00,81.89,81.95,81.88,81.94,18570.0,75.4163,75.4715,75.4071,75.4623,18570.0
2018-08-31 13:25:00,81.93,81.96,81.89,81.89,15435.0,75.4531,75.4807,75.4163,75.4163,15435.0
2018-08-31 13:30:00,81.89,81.92,81.85,81.92,22011.0,75.4163,75.4439,75.3794,75.4439,22011.0
2018-08-31 13:35:00,81.91,81.93,81.82,81.83,16114.0,75.4347,75.4531,75.3518,75.361,16114.0
2018-08-31 13:40:00,81.82,81.82,81.77,81.77,14643.0,75.3518,75.3518,75.3058,75.3058,14643.0
2018-08-31 13:45:00,81.78,81.82,81.77,81.78,18118.0,75.315,75.3518,75.3058,75.315,18118.0
2018-08-31 13:50:00,81.78,81.81,81.77,81.79,15597.0,75.315,75.3426,75.3058,75.3242,15597.0
2018-08-31 13:55:00,81.8,81.81,81.76,81.76,21729.0,75.3334,75.3426,75.2966,75.2966,21729.0
2018-08-31 14:00:00,81.76,81.77,81.7,81.71,21314.0,75.2966,75.3058,75.2413,75.2505,21314.0
2018-08-31 14:05:00,81.72,81.72,81.64,81.65,21275.0,75.2597,75.2597,75.186,75.1952,21275.0
2018-08-31 14:10:00,81.64,81.66,81.61,81.66,30912.0,75.186,75.2045,75.1584,75.2045,30912.0
2018-08-31 14:15:00,81.65,81.69,81.64,81.65,27362.0,75.1952,75.2321,75.186,75.1952,27362.0
2018-08-31 14:20:00,81.66,81.69,81.65,81.67,37988.0,75.2045,75.2321,75.1952,75.2137,37988.0
2018-08-31 14:25:00,81.67,81.71,81.66,81.71,25292.0,75.2137,75.2505,75.2045,75.2505,25292.0
2018-08-31 14:30:00,81.7,81.74,81.67,81.73,23783.0,75.2413,75.2781,75.2137,75.2689,23783.0
2018-08-31 14:35:00,81.73,81.73,81.66,81.66,27719.0,75.2689,75.2689,75.2045,75.2045,27719.0
2018-08-31 14:40:00,81.66,81.71,81.66,81.7,29781.0,75.2045,75.2505,75.2045,75.2413,29781.0
2018-08-31 14:45:00,81.7,81.84,81.69,81.83,31379.0,75.2413,75.3702,75.2321,75.361,31379.0
2018-08-31 14:50:00,81.84,81.89,81.81,81.83,40238.0,75.3702,75.4163,75.3426,75.361,40238.0
2018-08-31 14:55:00,81.83,81.85,81.79,81.8,33756.0,75.361,75.3794,75.3242,75.3334,33756.0
2018-08-31 15:00:00,81.8,81.89,81.79,81.88,39531.0,75.3334,75.4163,75.3242,75.4071,39531.0
2018-08-31 15:05:00,81.88,81.91,81.87,81.88,28582.0,75.4071,75.4347,75.3979,75.4071,28582.0
2018-08-31 15:10:00,81.88,81.94,81.86,81.94,32975.0,75.4071,75.4623,75.3886,75.4623,32975.0
2018-08-31 15:15:00,81.94,82.03,81.93,82.02,41964.0,75.4623,75.5452,75.4531,75.536,41964.0
2018-08-31 15:20:00,82.02,82.04,81.97,81.98,68094.0,75.536,75.5544,75.4899,75.4992,68094.0
2018-08-31 15:25:00,81.98,82.0,81.95,81.97,61625.0,75.4992,75.5176,75.4715,75.4899,61625.0
2018-08-31 15:30:00,81.97,82.05,81.97,82.04,94391.0,75.4899,75.5636,75.4899,75.5544,94391.0
2018-08-31 15:35:00,82.04,82.11,82.03,82.09,61642.0,75.5544,75.6189,75.5452,75.6005,61642.0
2018-08-31 15:40:00,82.09,82.16,82.04,82.16,126678.0,75.6005,75.6649,75.5544,75.6649,126678.0
2018-08-31 15:45:00,82.15,82.21,82.15,82.17,147418.0,75.6557,75.711,75.6557,75.6741,147418.0
2018-08-31 15:50:00,82.17,82.2,82.15,82.17,172512.0,75.6741,75.7018,75.6557,75.6741,172512.0
2018-08-31 15:55:00,82.17,82.25,82.15,82.18,391459.0,75.6741,75.7478,75.6557,75.6833,391459.0
2018-09-04 09:30:00,79.39,80.92,79.0,80.83,1509165.0,73.1139,74.523,72.7547,74.4401,1509165.0
2018-09-04 09:35:00,80.78,80.97,80.16,80.26,605862.0,74.394,74.569,73.823,73.9151,605862.0
2018-09-04 09:40:00,80.25,80.35,79.77,79.81,484297.0,73.9059,73.998,73.4639,73.5007,484297.0
2018-09-04 09:45:00,79.81,80.08,79.58,79.75,489912.0,73.5007,73.7494,73.2889,73.4454,489912.0
2018-09-04 09:50:00,79.73,80.35,79.66,80.25,394211.0,73.427,73.998,73.3626,73.9059,394211.0
2018-09-04 09:55:00,80.25,80.37,79.99,80.04,306919.0,73.9059,74.0164,73.6665,73.7125,306919.0
2018-09-04 10:00:00,80.09,80.54,80.06,80.39,306530.0,73.7586,74.173,73.7309,74.0349,306530.0
2018-09-04 10:05:00,80.4,80.5,80.3,80.42,237008.0,74.0441,74.1362,73.952,74.0625,237008.0
2018-09-04 10:10:00,80.4,80.41,80.15,80.21,356205.0,74.0441,74.0533,73.8138,73.8691,356205.0
2018-09-04 10:15:00,80.2,80.23,79.9,80.04,310694.0,73.8599,73.8875,73.5836,73.7125,310694.0
2018-09-04 10:20:00,80.04,80.15,79.96,79.98,211345.0,73.7125,73.8138,73.6388,73.6573,211345.0
2018-09-04 10:25:00,79.98,79.99,79.76,79.81,202971.0,73.6573,73.6665,73.4547,73.5007,202971.0
2018-09-04 10:30:00,79.81,79.88,79.75,79.86,161687.0,73.5007,73.5652,73.4454,73.5468,161687.0
2018-09-04 10:35:00,79.85,79.98,79.85,79.88,161761.0,73.5375,73.6573,73.5375,73.5652,161761.0
2018-09-04 10:40:00,79.87,79.94,79.8,79.89,148568.0,73.556,73.6204,73.4915,73.5744,148568.0
2018-09-04 10:45:00,79.89,80.1,79.81,80.06,200192.0,73.5744,73.7678,73.5007,73.7309,200192.0
2018-09-04 10:50:00,80.05,80.09,79.98,80.07,188081.0,73.7217,73.7586,73.6573,73.7402,188081.0
2018-09-04 10:55:00,80.06,80.33,80.03,80.04,310914.0,73.7309,73.9796,73.7033,73.7125,310914.0
2018-09-04 11:00:00,80.04,80.07,79.89,79.89,166063.0,73.7125,73.7402,73.5744,73.5744,166063.0
2018-09-04 11:05:00,79.89,80.15,79.87,80.11,193548.0,73.5744,73.8138,73.556,73.777,193548.0
2018-09-04 11:10:00,80.12,80.26,80.02,80.05,238956.0,73.7862,73.9151,73.6941,73.7217,238956.0
2018-09-04 11:15:00,80.04,80.12,79.97,80.05,114960.0,73.7125,73.7862,73.6481,73.7217,114960.0
2018-09-04 11:20:00,80.04,80.09,79.98,80.04,164499.0,73.7125,73.7586,73.6573,73.7125,164499.0
2018-09-04 11:25:00,80.04,80.06,79.93,79.95,123603.0,73.7125,73.7309,73.6112,73.6296,123603.0
2018-09-04 11:30:00,79.95,80.02,79.93,79.96,126869.0,73.6296,73.6941,73.6112,73.6388,126869.0
2018-09-04 11:35:00,79.97,80.02,79.89,79.9,141154.0,73.6481,73.6941,73.5744,73.5836,141154.0
2018-09-04 11:40:00,79.89,79.99,79.75,79.75,208024.0,73.5744,73.6665,73.4454,73.4454,208024.0
2018-09-04 11:45:00,79.75,79.84,79.75,79.76,144930.0,73.4454,73.5283,73.4454,73.4547,144930.0
2018-09-04 11:50:00,79.75,79.9,79.65,79.76,150759.0,73.4454,73.5836,73.3534,73.4547,150759.0
2018-09-04 11:55:00,79.75,79.75,79.57,79.67,155801.0,73.4454,73.4454,73.2797,73.3718,155801.0
2018-09-04 12:00:00,79.68,79.73,79.65,79.7,140410.0,73.381,73.427,73.3534,73.3994,140410.0
2018-09-04 12:05:00,79.71,79.83,79.68,79.76,159800.0,73.4086,73.5191,73.381,73.4547,159800.0
2018-09-04 12:10:00,79.76,79.77,79.67,79.69,97388.0,73.4547,73.4639,73.3718,73.3902,97388.0
2018-09-04 12:15:00,79.69,79.75,79.67,79.7,97644.0,73.3902,73.4454,73.3718,73.3994,97644.0
2018-09-04 12:20:00,79.7,79.77,79.66,79.68,132286.0,73.3994,73.4639,73.3626,73.381,132286.0
2018-09-04 12:25:00,79.67,79.88,79.67,79.82,191607.0,73.3718,73.5652,73.3718,73.5099,191607.0
2018-09-04 12:30:00,79.81,79.88,79.78,79.83,143430.0,73.5007,73.5652,73.4731,73.5191,143430.0
2018-09-04 12:35:00,79.83,79.86,79.77,79.84,111751.0,73.5191,73.5468,73.4639,73.5283,111751.0
2018-09-04 12:40:00,79.85,79.89,79.78,79.81,113025.0,73.5375,73.5744,73.4731,73.5007,113025.0
2018-09-04 12:45:00,79.8,79.81,79.75,79.8,111398.0,73.4915,73.5007,73.4454,73.4915,111398.0
2018-09-04 12:50:00,79.8,79.88,79.79,79.88,91641.0,73.4915,73.5652,73.4823,73.5652,91641.0
2018-09-04 12:55:00,79.87,80.07,79.87,80.03,198262.0,73.556,73.7402,73.556,73.7033,198262.0
2018-09-04 13:00:00,80.04,80.11,79.96,80.0,135691.0,73.7125,73.777,73.6388,73.6757,135691.0
2018-09-04 13:05:00,80.01,80.03,79.94,80.01,124188.0,73.6849,73.7033,73.6204,73.6849,124188.0
2018-09-04 13:10:00,80.01,80.03,79.92,80.03,114444.0,73.6849,73.7033,73.602,73.7033,114444.0
2018-09-04 13:15:00,80.03,80.03,79.98,80.01,118960.0,73.7033,73.7033,73.6573,73.6849,118960.0
2018-09-04 13:20:00,80.01,80.08,79.98,79.99,116267.0,73.6849,73.7494,73.6573,73.6665,116267.0
2018-09-04 13:25:00,79.99,80.08,79.95,80.05,204652.0,73.6665,73.7494,73.6296,73.7217,204652.0
2018-09-04 13:30:00,80.05,80.06,79.95,79.96,110748.0,73.7217,73.7309,73.6296,73.6388,110748.0
2018-09-04 13:35:00,79.95,79.96,79.8,79.85,106262.0,73.6296,73.6388,73.4915,73.5375,106262.0
2018-09-04 13:40:00,79.85,79.92,79.82,79.86,116713.0,73.5375,73.602,73.5099,73.5468,116713.0
2018-09-04 13:45:00,79.87,79.92,79.86,79.92,92350.0,73.556,73.602,73.5468,73.602,92350.0
2018-09-04 13:50:00,79.91,80.02,79.91,80.01,239677.0,73.5928,73.6941,73.5928,73.6849,239677.0
2018-09-04 13:55:00,80.01,80.04,79.98,80.02,110399.0,73.6849,73.7125,73.6573,73.6941,110399.0
2018-09-04 14:00:00,80.02,80.04,80.0,80.01,71817.0,73.6941,73.7125,73.6757,73.6849,71817.0
2018-09-04 14:05:00,80.0,80.02,80.0,80.01,87873.0,73.6757,73.6941,73.6757,73.6849,87873.0
2018-09-04 14:10:00,80.01,80.01,79.93,79.99,94271.0,73.6849,73.6849,73.6112,73.6665,94271.0
2018-09-04 14:15:00,79.98,80.02,79.96,79.97,122016.0,73.6573,73.6941,73.6388,73.6481,122016.0
2018-09-04 14:20:00,79.97,80.02,79.94,80.01,76635.0,73.6481,73.6941,73.6204,73.6849,76635.0
2018-09-04 14:25:00,80.01,80.02,79.99,79.99,107940.0,73.6849,73.6941,73.6665,73.6665,107940.0
2018-09-04 14:30:00,79.99,80.01,79.96,79.99,86355.0,73.6665,73.6849,73.6388,73.6665,86355.0
2018-09-04 14:35:00,80.0,80.0,79.91,79.96,138671.0,73.6757,73.6757,73.5928,73.6388,138671.0
2018-09-04 14:40:00,79.96,79.97,79.95,79.95,65566.0,73.6388,73.6481,73.6296,73.6296,65566.0
2018-09-04 14:45:00,79.95,80.0,79.94,79.97,138780.0,73.6296,73.6757,73.6204,73.6481,138780.0
2018-09-04 14:50:00,79.96,80.0,79.95,79.96,65589.0,73.6388,73.6757,73.6296,73.6388,65589.0
2018-09-04 14:55:00,79.95,79.98,79.93,79.96,81715.0,73.6296,73.6573,73.6112,73.6388,81715.0
2018-09-04 15:00:00,79.96,79.96,79.86,79.9,104862.0,73.6388,73.6388,73.5468,73.5836,104862.0
2018-09-04 15:05:00,79.89,79.94,79.87,79.91,105950.0,73.5744,73.6204,73.556,73.5928,105950.0
2018-09-04 15:10:00,79.91,79.91,79.85,79.85,122614.0,73.5928,73.5928,73.5375,73.5375,122614.0
2018-09-04 15:15:00,79.85,79.88,79.84,79.86,142774.0,73.5375,73.5652,73.5283,73.5468,142774.0
2018-09-04 15:20:00,79.86,79.89,79.84,79.88,198921.0,73.5468,73.5744,73.5283,73.5652,198921.0
2018-09-04 15:25:00,79.88,79.88,79.86,79.87,131236.0,73.5652,73.5652,73.5468,73.556,131236.0
2018-09-04 15:30:00,79.88,79.89,79.79,79.81,308623.0,73.5652,73.5744,73.4823,73.5007,308623.0
2018-09-04 15:35:00,79.8,79.86,79.75,79.85,209781.0,73.4915,73.5468,73.4454,73.5375,209781.0
2018-09-04 15:40:00,79.85,79.86,79.76,79.79,199289.0,73.5375,73.5468,73.4547,73.4823,199289.0
2018-09-04 15:45:00,79.78,79.84,79.76,79.76,208300.0,73.4731,73.5283,73.4547,73.4547,208300.0
2018-09-04 15:50:00,79.77,79.78,79.66,79.68,306366.0,73.4639,73.4731,73.3626,73.381,306366.0
2018-09-04 15:55:00,79.69,79.76,79.59,79.6,893030.0,73.3902,73.4547,73.2981,73.3073,893030.0
2018-09-05 09:30:00,79.65,79.9,79.3,79.87,695535.0,73.3534,73.5836,73.031,73.556,695535.0
2018-09-05 09:35:00,79.86,79.88,79.51,79.81,279324.0,73.5468,73.5652,73.2244,73.5007,279324.0
2018-09-05 09:40:00,79.8,79.87,79.65,79.79,215243.0,73.4915,73.556,73.3534,73.4823,215243.0
2018-09-05 09:45:00,79.77,79.98,79.77,79.87,231093.0,73.4639,73.6573,73.4639,73.556,231093.0
2018-09-05 09:50:00,79.87,80.3,79.8,80.24,422014.0,73.556,73.952,73.4915,73.8967,422014.0
2018-09-05 09:55:00,80.24,80.32,80.09,80.15,273539.0,73.8967,73.9704,73.7586,73.8138,273539.0
2018-09-05 10:00:00,80.16,80.24,80.0,80.08,224754.0,73.823,73.8967,73.6757,73.7494,224754.0
2018-09-05 10:05:00,80.08,80.23,80.06,80.11,180264.0,73.7494,73.8875,73.7309,73.777,180264.0
2018-09-05 10:10:00,80.12,80.2,79.85,79.9,175605.0,73.7862,73.8599,73.5375,73.5836,175605.0
2018-09-05 10:15:00,79.91,79.95,79.8,79.84,119873.0,73.5928,73.6296,73.4915,73.5283,119873.0
2018-09-05 10:20:00,79.84,79.87,79.56,79.57,193256.0,73.5283,73.556,73.2705,73.2797,193256.0
2018-09-05 10:25:00,79.58,79.95,79.57,79.94,162108.0,73.2889,73.6296,73.2797,73.6204,162108.0
2018-09-05 10:30:00,79.93,79.99,79.83,79.91,111591.0,73.6112,73.6665,73.5191,73.5928,111591.0
2018-09-05 10:35:00,79.91,80.06,79.87,80.01,183425.0,73.5928,73.7309,73.556,73.6849,183425.0
2018-09-05 10:40:00,80.0,80.01,79.76,79.78,182443.0,73.6757,73.6849,73.4547,73.4731,182443.0
2018-09-05 10:45:00,79.78,79.91,79.68,79.71,130642.0,73.4731,73.5928,73.381,73.4086,130642.0
2018-09-05 10:50:00,79.7,79.78,79.68,79.72,81022.0,73.3994,73.4731,73.381,73.4178,81022.0
2018-09-05 10:55:00,79.72,79.89,79.69,79.82,90590.0,73.4178,73.5744,73.3902,73.5099,90590.0
2018-09-05 11:00:00,79.81,79.85,79.8,79.82,70812.0,73.5007,73.5375,73.4915,73.5099,70812.0
2018-09-05 11:05:00,79.81,80.2,79.77,80.17,215680.0,73.5007,73.8599,73.4639,73.8322,215680.0
2018-09-05 11:10:00,80.17,80.21,80.11,80.17,149941.0,73.8322,73.8691,73.777,73.8322,149941.0
2018-09-05 11:15:00,80.15,80.2,80.11,80.16,110087.0,73.8138,73.8599,73.777,73.823,110087.0
2018-09-05 11:20:00,80.16,80.2,79.97,79.98,287127.0,73.823,73.8599,73.6481,73.6573,287127.0
2018-09-05 11:25:00,79.97,80.01,79.58,79.66,211913.0,73.6481,73.6849,73.2889,73.3626,211913.0
2018-09-05 11:30:00,79.66,79.72,79.58,79.69,114663.0,73.3626,73.4178,73.2889,73.3902,114663.0
2018-09-05 11:35:00,79.7,79.9,79.66,79.87,91421.0,73.3994,73.5836,73.3626,73.556,91421.0
2018-09-05 11:40:00,79.88,79.97,79.87,79.97,93446.0,73.5652,73.6481,73.556,73.6481,93446.0
2018-09-05 11:45:00,79.96,80.07,79.96,80.04,83641.0,73.6388,73.7402,73.6388,73.7125,83641.0
2018-09-05 11:50:00,80.04,80.17,80.04,80.05,84380.0,73.7125,73.8322,73.7125,73.7217,84380.0
2018-09-05 11:55:00,80.04,80.1,80.0,80.06,206296.0,73.7125,73.7678,73.6757,73.7309,206296.0
2018-09-05 12:00:00,80.05,80.08,80.01,80.07,92343.0,73.7217,73.7494,73.6849,73.7402,92343.0
2018-09-05 12:05:00,80.07,80.07,79.97,79.98,45410.0,73.7402,73.7402,73.6481,73.6573,45410.0
2018-09-05 12:10:00,79.98,80.0,79.78,79.79,72501.0,73.6573,73.6757,73.4731,73.4823,72501.0
2018-09-05 12:15:00,79.8,79.91,79.79,79.89,51724.0,73.4915,73.5928,73.4823,73.5744,51724.0
2018-09-05 12:20:00,79.89,79.9,79.84,79.86,51915.0,73.5744,73.5836,73.5283,73.5468,51915.0
2018-09-05 12:25:00,79.86,79.96,79.85,79.94,64801.0,73.5468,73.6388,73.5375,73.6204,64801.0
2018-09-05 12:30:00,79.95,80.0,79.94,79.96,48234.0,73.6296,73.6757,73.6204,73.6388,48234.0
2018-09-05 12:35:00,79.96,80.0,79.94,79.95,43091.0,73.6388,73.6757,73.6204,73.6296,43091.0
2018-09-05 12:40:00,79.95,79.95,79.91,79.92,50801.0,73.6296,73.6296,73.5928,73.602,50801.0
2018-09-05 12:45:00,79.92,79.93,79.87,79.9,39977.0,73.602,73.6112,73.556,73.5836,39977.0
2018-09-05 12:50:00,79.9,79.9,79.81,79.83,62127.0,73.5836,73.5836,73.5007,73.5191,62127.0
2018-09-05 12:55:00,79.83,79.84,79.78,79.8,68451.0,73.5191,73.5283,73.4731,73.4915,68451.0
2018-09-05 13:00:00,79.8,79.81,79.7,79.74,102297.0,73.4915,73.5007,73.3994,73.4362,102297.0
2018-09-05 13:05:00,79.75,79.89,79.68,79.86,118915.0,73.4454,73.5744,73.381,73.5468,118915.0
2018-09-05 13:10:00,79.87,79.9,79.86,79.88,47712.0,73.556,73.5836,73.5468,73.5652,47712.0
2018-09-05 13:15:00,79.88,79.99,79.87,79.93,83587.0,73.5652,73.6665,73.556,73.6112,83587.0
2018-09-05 13:20:00,79.94,79.96,79.92,79.95,46084.0,73.6204,73.6388,73.602,73.6296,46084.0
2018-09-05 13:25:00,79.96,80.03,79.93,80.0,108256.0,73.6388,73.7033,73.6112,73.6757,108256.0
2018-09-05 13:30:00,79.99,80.07,79.98,80.05,65022.0,73.6665,73.7402,73.6573,73.7217,65022.0
2018-09-05 13:35:00,80.06,80.1,79.95,80.08,300012.0,73.7309,73.7678,73.6296,73.7494,300012.0
2018-09-05 13:40:00,80.08,80.13,80.04,80.05,118863.0,73.7494,73.7954,73.7125,73.7217,118863.0
2018-09-05 13:45:00,80.05,80.06,79.98,80.0,69991.0,73.7217,73.7309,73.6573,73.6757,69991.0
2018-09-05 13:50:00,80.01,80.03,79.99,80.03,56732.0,73.6849,73.7033,73.6665,73.7033,56732.0
2018-09-05 13:55:00,80.03,80.03,79.91,79.91,53612.0,73.7033,73.7033,73.5928,73.5928,53612.0
2018-09-05 14:00:00,79.91,79.99,79.91,79.97,50649.0,73.5928,73.6665,73.5928,73.6481,50649.0
2018-09-05 14:05:00,79.97,79.98,79.92,79.97,59913.0,73.6481,73.6573,73.602,73.6481,59913.0
2018-09-05 14:10:00,79.97,80.02,79.95,79.99,63786.0,73.6481,73.6941,73.6296,73.6665,63786.0
2018-09-05 14:15:00,80.0,80.04,79.98,80.04,130409.0,73.6757,73.7125,73.6573,73.7125,130409.0
2018-09-05 14:20:00,80.04,80.08,79.98,79.98,87307.0,73.7125,73.7494,73.6573,73.6573,87307.0
2018-09-05 14:25:00,79.98,80.03,79.87,79.9,177688.0,73.6573,73.7033,73.556,73.5836,177688.0
2018-09-05 14:30:00,79.9,79.9,79.71,79.81,80583.0,73.5836,73.5836,73.4086,73.5007,80583.0
2018-09-05 14:35:00,79.81,79.96,79.81,79.95,60652.0,73.5007,73.6388,73.5007,73.6296,60652.0
2018-09-05 14:40:00,79.94,79.94,79.86,79.87,54843.0,73.6204,73.6204,73.5468,73.556,54843.0
2018-09-05 14:45:00,79.87,79.91,79.85,79.87,49005.0,73.556,73.5928,73.5375,73.556,49005.0
2018-09-05 14:50:00,79.86,79.87,79.8,79.83,62572.0,73.5468,73.556,73.4915,73.5191,62572.0
2018-09-05 14:55:00,79.84,79.91,79.83,79.91,46064.0,73.5283,73.5928,73.5191,73.5928,46064.0
2018-09-05 15:00:00,79.91,79.92,79.88,79.92,62918.0,73.5928,73.602,73.5652,73.602,62918.0
2018-09-05 15:05:00,79.91,79.92,79.85,79.86,54078.0,73.5928,73.602,73.5375,73.5468,54078.0
2018-09-05 15:10:00,79.86,79.87,79.8,79.86,67675.0,73.5468,73.556,73.4915,73.5468,67675.0
2018-09-05 15:15:00,79.87,79.95,79.86,79.91,76945.0,73.556,73.6296,73.5468,73.5928,76945.0
2018-09-05 15:20:00,79.92,80.0,79.91,79.99,73343.0,73.602,73.6757,73.5928,73.6665,73343.0
2018-09-05 15:25:00,79.98,80.0,79.91,79.96,64717.0,73.6573,73.6757,73.5928,73.6388,64717.0
2018-09-05 15:30:00,79.96,80.0,79.93,79.98,81657.0,73.6388,73.6757,73.6112,73.6573,81657.0
2018-09-05 15:35:00,79.98,79.98,79.95,79.95,69768.0,73.6573,73.6573,73.6296,73.6296,69768.0
2018-09-05 15:40:00,79.96,79.99,79.92,79.95,106666.0,73.6388,73.6665,73.602,73.6296,106666.0
2018-09-05 15:45:00,79.96,79.96,79.86,79.9,169081.0,73.6388,73.6388,73.5468,73.5836,169081.0
2018-09-05 15:50:00,79.89,79.96,79.86,79.95,134129.0,73.5744,73.6388,73.5468,73.6296,134129.0
2018-09-05 15:55:00,79.95,79.98,79.88,79.91,450220.0,73.6296,73.6573,73.5652,73.5928,450220.0
2018-09-06 09:30:00,80.17,80.67,80.16,80.52,383534.0,73.8322,74.2927,73.823,74.1546,383534.0
2018-09-06 09:35:00,80.52,80.55,80.04,80.07,88782.0,74.1546,74.1822,73.7125,73.7402,88782.0
2018-09-06 09:40:00,80.07,80.17,79.99,80.13,100042.0,73.7402,73.8322,73.6665,73.7954,100042.0
2018-09-06 09:45:00,80.13,80.17,79.99,80.02,71791.0,73.7954,73.8322,73.6665,73.6941,71791.0
2018-09-06 09:50:00,80.05,80.07,79.95,80.0,94920.0,73.7217,73.7402,73.6296,73.6757,94920.0
2018-09-06 09:55:00,80.0,80.46,80.0,80.43,69732.0,73.6757,74.0993,73.6757,74.0717,69732.0
2018-09-06 10:00:00,80.46,80.58,80.43,80.54,88234.0,74.0993,74.2098,74.0717,74.173,88234.0
2018-09-06 10:05:00,80.55,80.55,80.33,80.42,62189.0,74.1822,74.1822,73.9796,74.0625,62189.0
2018-09-06 10:10:00,80.42,80.42,80.02,80.08,121509.0,74.0625,74.0625,73.6941,73.7494,121509.0
2018-09-06 10:15:00,80.08,80.14,79.97,80.13,84647.0,73.7494,73.8046,73.6481,73.7954,84647.0
2018-09-06 10:20:00,80.12,80.13,80.01,80.08,67573.0,73.7862,73.7954,73.6849,73.7494,67573.0
2018-09-06 10:25:00,80.08,80.19,80.04,80.19,100070.0,73.7494,73.8507,73.7125,73.8507,100070.0
2018-09-06 10:30:00,80.18,80.2,80.05,80.08,58982.0,73.8415,73.8599,73.7217,73.7494,58982.0
2018-09-06 10:35:00,80.08,80.12,80.05,80.07,58419.0,73.7494,73.7862,73.7217,73.7402,58419.0
2018-09-06 10:40:00,80.08,80.09,79.96,79.98,62376.0,73.7494,73.7586,73.6388,73.6573,62376.0
2018-09-06 10:45:00,79.98,80.06,79.85,79.89,87224.0,73.6573,73.7309,73.5375,73.5744,87224.0
2018-09-06 10:50:00,79.9,79.96,79.83,79.89,59569.0,73.5836,73.6388,73.5191,73.5744,59569.0
2018-09-06 10:55:00,79.89,80.01,79.87,79.95,56921.0,73.5744,73.6849,73.556,73.6296,56921.0
2018-09-06 11:00:00,79.95,79.95,79.77,79.77,61211.0,73.6296,73.6296,73.4639,73.4639,61211.0
2018-09-06 11:05:00,79.77,79.84,79.77,79.83,161492.0,73.4639,73.5283,73.4639,73.5191,161492.0
2018-09-06 11:10:00,79.83,79.9,79.78,79.84,99358.0,73.5191,73.5836,73.4731,73.5283,99358.0
2018-09-06 11:15:00,79.84,79.89,79.8,79.83,52401.0,73.5283,73.5744,73.4915,73.5191,52401.0
2018-09-06 11:20:00,79.84,79.98,79.83,79.95,131415.0,73.5283,73.6573,73.5191,73.6296,131415.0
2018-09-06 11:25:00,79.95,79.95,79.8,79.81,180854.0,73.6296,73.6296,73.4915,73.5007,180854.0
2018-09-06 11:30:00,79.81,79.91,79.8,79.89,95133.0,73.5007,73.5928,73.4915,73.5744,95133.0
2018-09-06 11:35:00,79.89,79.96,79.87,79.94,78494.0,73.5744,73.6388,73.556,73.6204,78494.0
2018-09-06 11:40:00,79.93,79.98,79.85,79.85,52174.0,73.6112,73.6573,73.5375,73.5375,52174.0
2018-09-06 11:45:00,79.86,80.0,79.85,79.99,54782.0,73.5468,73.6757,73.5375,73.6665,54782.0
2018-09-06 11:50:00,79.99,80.15,79.98,80.14,75636.0,73.6665,73.8138,73.6573,73.8046,75636.0
2018-09-06 11:55:00,80.15,80.24,80.1,80.23,69711.0,73.8138,73.8967,73.7678,73.8875,69711.0
2018-09-06 12:00:00,80.23,80.24,80.15,80.22,41578.0,73.8875,73.8967,73.8138,73.8783,41578.0
2018-09-06 12:05:00,80.22,80.24,80.13,80.18,38150.0,73.8783,73.8967,73.7954,73.8415,38150.0
2018-09-06 12:10:00,80.18,80.19,80.1,80.11,34344.0,73.8415,73.8507,73.7678,73.777,34344.0
2018-09-06 12:15:00,80.1,80.27,80.1,80.24,104820.0,73.7678,73.9243,73.7678,73.8967,104820.0
2018-09-06 12:20:00,80.25,80.39,80.25,80.34,71828.0,73.9059,74.0349,73.9059,73.9888,71828.0
2018-09-06 12:25:00,80.34,80.47,80.33,80.45,79297.0,73.9888,74.1085,73.9796,74.0901,79297.0
2018-09-06 12:30:00,80.45,80.53,80.45,80.52,84272.0,74.0901,74.1638,74.0901,74.1546,84272.0
2018-09-06 12:35:00,80.51,80.55,80.46,80.46,73396.0,74.1454,74.1822,74.0993,74.0993,73396.0
2018-09-06 12:40:00,80.47,80.48,80.42,80.47,52521.0,74.1085,74.1177,74.0625,74.1085,52521.0
2018-09-06 12:45:00,80.47,80.57,80.43,80.46,66765.0,74.1085,74.2006,74.0717,74.0993,66765.0
2018-09-06 12:50:00,80.47,80.47,80.3,80.38,46114.0,74.1085,74.1085,73.952,74.0256,46114.0
2018-09-06 12:55:00,80.4,80.44,80.36,80.42,23911.0,74.0441,74.0809,74.0072,74.0625,23911.0
2018-09-06 13:00:00,80.41,80.43,80.3,80.34,40683.0,74.0533,74.0717,73.952,73.9888,40683.0
2018-09-06 13:05:00,80.33,80.43,80.3,80.43,37158.0,73.9796,74.0717,73.952,74.0717,37158.0
2018-09-06 13:10:00,80.42,80.47,80.38,80.46,20307.0,74.0625,74.1085,74.0256,74.0993,20307.0
2018-09-06 13:15:00,80.47,80.53,80.46,80.5,37594.0,74.1085,74.1638,74.0993,74.1362,37594.0
2018-09-06 13:20:00,80.5,80.56,80.49,80.54,42789.0,74.1362,74.1914,74.1269,74.173,42789.0
2018-09-06 13:25:00,80.54,80.59,80.51,80.56,70736.0,74.173,74.219,74.1454,74.1914,70736.0
2018-09-06 13:30:00,80.57,80.59,80.55,80.56,39424.0,74.2006,74.219,74.1822,74.1914,39424.0
2018-09-06 13:35:00,80.57,80.59,80.52,80.55,44221.0,74.2006,74.219,74.1546,74.1822,44221.0
2018-09-06 13:40:00,80.55,80.59,80.51,80.58,36160.0,74.1822,74.219,74.1454,74.2098,36160.0
2018-09-06 13:45:00,80.58,80.59,80.53,80.58,22136.0,74.2098,74.219,74.1638,74.2098,22136.0
2018-09-06 13:50:00,80.57,80.58,80.55,80.56,23642.0,74.2006,74.2098,74.1822,74.1914,23642.0
2018-09-06 13:55:00,80.57,80.58,80.53,80.56,45416.0,74.2006,74.2098,74.1638,74.1914,45416.0
2018-09-06 14:00:00,80.56,80.64,80.55,80.61,118773.0,74.1914,74.2651,74.1822,74.2375,118773.0
2018-09-06 14:05:00,80.62,80.7,80.58,80.69,55177.0,74.2467,74.3203,74.2098,74.3111,55177.0
2018-09-06 14:10:00,80.7,80.74,80.66,80.72,59329.0,74.3203,74.3572,74.2835,74.3388,59329.0
2018-09-06 14:15:00,80.73,80.77,80.71,80.76,65032.0,74.348,74.3848,74.3296,74.3756,65032.0
2018-09-06 14:20:00,80.76,80.76,80.68,80.69,71417.0,74.3756,74.3756,74.3019,74.3111,71417.0
2018-09-06 14:25:00,80.7,80.74,80.64,80.67,108337.0,74.3203,74.3572,74.2651,74.2927,108337.0
2018-09-06 14:30:00,80.67,80.76,80.66,80.76,95519.0,74.2927,74.3756,74.2835,74.3756,95519.0
2018-09-06 14:35:00,80.76,80.8,80.74,80.78,52227.0,74.3756,74.4124,74.3572,74.394,52227.0
2018-09-06 14:40:00,80.77,80.79,80.71,80.76,47372.0,74.3848,74.4032,74.3296,74.3756,47372.0
2018-09-06 14:45:00,80.76,80.84,80.75,80.76,45696.0,74.3756,74.4493,74.3664,74.3756,45696.0
2018-09-06 14:50:00,80.77,80.78,80.7,80.71,59446.0,74.3848,74.394,74.3203,74.3296,59446.0
2018-09-06 14:55:00,80.71,80.72,80.63,80.63,42842.0,74.3296,74.3388,74.2559,74.2559,42842.0
2018-09-06 15:00:00,80.63,80.75,80.63,80.73,39195.0,74.2559,74.3664,74.2559,74.348,39195.0
2018-09-06 15:05:00,80.74,80.81,80.72,80.8,55106.0,74.3572,74.4217,74.3388,74.4124,55106.0
2018-09-06 15:10:00,80.8,80.81,80.69,80.73,156128.0,74.4124,74.4217,74.3111,74.348,156128.0
2018-09-06 15:15:00,80.72,80.73,80.59,80.59,203610.0,74.3388,74.348,74.219,74.219,203610.0
2018-09-06 15:20:00,80.59,80.62,80.57,80.62,58668.0,74.219,74.2467,74.2006,74.2467,58668.0
2018-09-06 15:25:00,80.61,80.63,80.53,80.54,154662.0,74.2375,74.2559,74.1638,74.173,154662.0
2018-09-06 15:30:00,80.54,80.55,80.45,80.5,124352.0,74.173,74.1822,74.0901,74.1362,124352.0
2018-09-06 15:35:00,80.5,80.53,80.48,80.52,100329.0,74.1362,74.1638,74.1177,74.1546,100329.0
2018-09-06 15:40:00,80.53,80.56,80.47,80.5,113047.0,74.1638,74.1914,74.1085,74.1362,113047.0
2018-09-06 15:45:00,80.5,80.5,80.39,80.4,106100.0,74.1362,74.1362,74.0349,74.0441,106100.0
2018-09-06 15:50:00,80.39,80.44,80.36,80.39,158985.0,74.0349,74.0809,74.0072,74.0349,158985.0
2018-09-06 15:55:00,80.39,80.44,80.38,80.4,302720.0,74.0349,74.0809,74.0256,74.0441,302720.0
2018-09-07 09:30:00,80.01,80.68,80.01,80.44,186139.0,73.6849,74.3019,73.6849,74.0809,186139.0
2018-09-07 09:35:00,80.45,80.55,80.17,80.2,142501.0,74.0901,74.1822,73.8322,73.8599,142501.0
2018-09-07 09:40:00,80.23,80.28,80.08,80.18,143543.0,73.8875,73.9336,73.7494,73.8415,143543.0
2018-09-07 09:45:00,80.22,80.41,80.1,80.39,113264.0,73.8783,74.0533,73.7678,74.0349,113264.0
2018-09-07 09:50:00,80.39,80.55,80.39,80.52,77224.0,74.0349,74.1822,74.0349,74.1546,77224.0
2018-09-07 09:55:00,80.52,80.52,80.39,80.46,56609.0,74.1546,74.1546,74.0349,74.0993,56609.0
2018-09-07 10:00:00,80.46,80.55,80.37,80.41,82868.0,74.0993,74.1822,74.0164,74.0533,82868.0
2018-09-07 10:05:00,80.41,80.68,80.36,80.66,90950.0,74.0533,74.3019,74.0072,74.2835,90950.0
2018-09-07 10:10:00,80.67,80.85,80.65,80.81,90444.0,74.2927,74.4585,74.2743,74.4217,90444.0
2018-09-07 10:15:00,80.81,81.02,80.74,81.0,133452.0,74.4217,74.6151,74.3572,74.5966,133452.0
2018-09-07 10:20:00,80.99,81.13,80.88,80.93,145957.0,74.5874,74.7164,74.4861,74.5322,145957.0
2018-09-07 10:25:00,80.94,80.98,80.82,80.87,50604.0,74.5414,74.5782,74.4309,74.4769,50604.0
2018-09-07 10:30:00,80.88,80.89,80.66,80.7,54617.0,74.4861,74.4953,74.2835,74.3203,54617.0
2018-09-07 10:35:00,80.7,80.75,80.57,80.63,51396.0,74.3203,74.3664,74.2006,74.2559,51396.0
2018-09-07 10:40:00,80.62,80.76,80.54,80.72,55418.0,74.2467,74.3756,74.173,74.3388,55418.0
2018-09-07 10:45:00,80.72,80.88,80.71,80.8,38608.0,74.3388,74.4861,74.3296,74.4124,38608.0
2018-09-07 10:50:00,80.82,80.99,80.82,80.97,36572.0,74.4309,74.5874,74.4309,74.569,36572.0
2018-09-07 10:55:00,80.98,80.99,80.82,80.84,47120.0,74.5782,74.5874,74.4309,74.4493,47120.0
2018-09-07 11:00:00,80.84,80.88,80.78,80.83,47007.0,74.4493,74.4861,74.394,74.4401,47007.0
2018-09-07 11:05:00,80.83,80.94,80.81,80.94,57431.0,74.4401,74.5414,74.4217,74.5414,57431.0
2018-09-07 11:10:00,80.94,81.05,80.93,81.04,66548.0,74.5414,74.6427,74.5322,74.6335,66548.0
2018-09-07 11:15:00,81.05,81.08,80.99,81.02,41313.0,74.6427,74.6703,74.5874,74.6151,41313.0
2018-09-07 11:20:00,81.01,81.05,80.99,81.03,47936.0,74.6058,74.6427,74.5874,74.6243,47936.0
2018-09-07 11:25:00,81.03,81.16,81.03,81.11,66191.0,74.6243,74.744,74.6243,74.6979,66191.0
2018-09-07 11:30:00,81.1,81.12,80.99,81.09,54072.0,74.6887,74.7071,74.5874,74.6795,54072.0
2018-09-07 11:35:00,81.1,81.12,81.06,81.08,35823.0,74.6887,74.7071,74.6519,74.6703,35823.0
2018-09-07 11:40:00,81.08,81.09,81.03,81.04,36525.0,74.6703,74.6795,74.6243,74.6335,36525.0
2018-09-07 11:45:00,81.05,81.15,81.04,81.14,52431.0,74.6427,74.7348,74.6335,74.7256,52431.0
2018-09-07 11:50:00,81.14,81.15,81.08,81.13,41249.0,74.7256,74.7348,74.6703,74.7164,41249.0
2018-09-07 11:55:00,81.14,81.14,81.1,81.12,31771.0,74.7256,74.7256,74.6887,74.7071,31771.0
2018-09-07 12:00:00,81.12,81.14,81.01,81.01,44835.0,74.7071,74.7256,74.6058,74.6058,44835.0
2018-09-07 12:05:00,81.01,81.01,80.71,80.72,75754.0,74.6058,74.6058,74.3296,74.3388,75754.0
2018-09-07 12:10:00,80.73,80.81,80.69,80.76,45293.0,74.348,74.4217,74.3111,74.3756,45293.0
2018-09-07 12:15:00,80.75,80.75,80.6,80.63,42708.0,74.3664,74.3664,74.2283,74.2559,42708.0
2018-09-07 12:20:00,80.63,80.7,80.55,80.59,41798.0,74.2559,74.3203,74.1822,74.219,41798.0
2018-09-07 12:25:00,80.58,80.58,80.4,80.42,54041.0,74.2098,74.2098,74.0441,74.0625,54041.0
2018-09-07 12:30:00,80.41,80.57,80.39,80.48,40705.0,74.0533,74.2006,74.0349,74.1177,40705.0
2018-09-07 12:35:00,80.5,80.52,80.44,80.51,31539.0,74.1362,74.1546,74.0809,74.1454,31539.0
2018-09-07 12:40:00,80.5,80.53,80.42,80.44,37081.0,74.1362,74.1638,74.0625,74.0809,37081.0
2018-09-07 12:45:00,80.44,80.62,80.43,80.61,39476.0,74.0809,74.2467,74.0717,74.2375,39476.0
2018-09-07 12:50:00,80.62,80.66,80.6,80.66,39104.0,74.2467,74.2835,74.2283,74.2835,39104.0
2018-09-07 12:55:00,80.66,80.74,80.65,80.73,41851.0,74.2835,74.3572,74.2743,74.348,41851.0
2018-09-07 13:00:00,80.73,80.75,80.71,80.72,77377.0,74.348,74.3664,74.3296,74.3388,77377.0
2018-09-07 13:05:00,80.71,80.71,80.66,80.69,59853.0,74.3296,74.3296,74.2835,74.3111,59853.0
2018-09-07 13:10:00,80.69,80.72,80.68,80.71,62586.0,74.3111,74.3388,74.3019,74.3296,62586.0
2018-09-07 13:15:00,80.7,80.72,80.62,80.63,47890.0,74.3203,74.3388,74.2467,74.2559,47890.0
2018-09-07 13:20:00,80.62,80.63,80.55,80.56,29230.0,74.2467,74.2559,74.1822,74.1914,29230.0
2018-09-07 13:25:00,80.57,80.57,80.51,80.54,34819.0,74.2006,74.2006,74.1454,74.173,34819.0
2018-09-07 13:30:00,80.54,80.55,80.45,80.47,36486.0,74.173,74.1822,74.0901,74.1085,36486.0
2018-09-07 13:35:00,80.48,80.48,80.35,80.35,35171.0,74.1177,74.1177,73.998,73.998,35171.0
2018-09-07 13:40:00,80.35,80.36,80.29,80.33,41915.0,73.998,74.0072,73.9428,73.9796,41915.0
2018-09-07 13:45:00,80.33,80.37,80.3,80.33,20591.0,73.9796,74.0164,73.952,73.9796,20591.0
2018-09-07 13:50:00,80.34,80.38,80.33,80.37,27915.0,73.9888,74.0256,73.9796,74.0164,27915.0
2018-09-07 13:55:00,80.36,80.37,80.32,80.34,34822.0,74.0072,74.0164,73.9704,73.9888,34822.0
2018-09-07 14:00:00,80.34,80.39,80.33,80.39,42962.0,73.9888,74.0349,73.9796,74.0349,42962.0
2018-09-07 14:05:00,80.39,80.39,80.32,80.33,32229.0,74.0349,74.0349,73.9704,73.9796,32229.0
2018-09-07 14:10:00,80.33,80.44,80.32,80.42,51937.0,73.9796,74.0809,73.9704,74.0625,51937.0
2018-09-07 14:15:00,80.42,80.43,80.39,80.41,37098.0,74.0625,74.0717,74.0349,74.0533,37098.0
2018-09-07 14:20:00,80.42,80.43,80.35,80.42,45704.0,74.0625,74.0717,73.998,74.0625,45704.0
2018-09-07 14:25:00,80.42,80.45,80.35,80.44,54237.0,74.0625,74.0901,73.998,74.0809,54237.0
2018-09-07 14:30:00,80.43,80.43,80.27,80.32,90258.0,74.0717,74.0717,73.9243,73.9704,90258.0
2018-09-07 14:35:00,80.33,80.36,80.3,80.34,52778.0,73.9796,74.0072,73.952,73.9888,52778.0
2018-09-07 14:40:00,80.34,80.38,80.32,80.35,62546.0,73.9888,74.0256,73.9704,73.998,62546.0
2018-09-07 14:45:00,80.35,80.36,80.33,80.35,39489.0,73.998,74.0072,73.9796,73.998,39489.0
2018-09-07 14:50:00,80.34,80.36,80.32,80.36,58822.0,73.9888,74.0072,73.9704,74.0072,58822.0
2018-09-07 14:55:00,80.36,80.45,80.35,80.42,188578.0,74.0072,74.0901,73.998,74.0625,188578.0
2018-09-07 15:00:00,80.42,80.43,80.33,80.4,96809.0,74.0625,74.0717,73.9796,74.0441,96809.0
2018-09-07 15:05:00,80.4,80.5,80.4,80.5,69168.0,74.0441,74.1362,74.0441,74.1362,69168.0
2018-09-07 15:10:00,80.5,80.61,80.49,80.61,61957.0,74.1362,74.2375,74.1269,74.2375,61957.0
2018-09-07 15:15:00,80.61,80.63,80.54,80.57,51958.0,74.2375,74.2559,74.173,74.2006,51958.0
2018-09-07 15:20:00,80.57,80.57,80.48,80.5,48089.0,74.2006,74.2006,74.1177,74.1362,48089.0
2018-09-07 15:25:00,80.51,80.59,80.5,80.57,60453.0,74.1454,74.219,74.1362,74.2006,60453.0
2018-09-07 15:30:00,80.58,80.59,80.49,80.49,83386.0,74.2098,74.219,74.1269,74.1269,83386.0
2018-09-07 15:35:00,80.5,80.53,80.43,80.51,79371.0,74.1362,74.1638,74.0717,74.1454,79371.0
2018-09-07 15:40:00,80.51,80.52,80.46,80.48,104616.0,74.1454,74.1546,74.0993,74.1177,104616.0
2018-09-07 15:45:00,80.47,80.48,80.33,80.36,116598.0,74.1085,74.1177,73.9796,74.0072,116598.0
2018-09-07 15:50:00,80.35,80.41,80.31,80.41,125818.0,73.998,74.0533,73.9612,74.0533,125818.0
2018-09-07 15:55:00,80.41,80.42,80.28,80.3,632122.0,74.0533,74.0625,73.9336,73.952,632122.0
2018-09-10 09:30:00,81.39,81.75,81.22,81.75,281523.0,74.9558,75.2873,74.7992,75.2873,281523.0
2018-09-10 09:35:00,81.74,81.96,81.68,81.95,180305.0,75.2781,75.4807,75.2229,75.4715,180305.0
2018-09-10 09:40:00,81.95,82.04,81.89,81.99,114799.0,75.4715,75.5544,75.4163,75.5084,114799.0
2018-09-10 09:45:00,81.99,82.0,81.86,82.0,109407.0,75.5084,75.5176,75.3886,75.5176,109407.0
2018-09-10 09:50:00,82.0,82.17,81.89,81.9,167882.0,75.5176,75.6741,75.4163,75.4255,167882.0
2018-09-10 09:55:00,81.9,81.97,81.78,81.95,88031.0,75.4255,75.4899,75.315,75.4715,88031.0
2018-09-10 10:00:00,81.96,82.05,81.91,81.97,95051.0,75.4807,75.5636,75.4347,75.4899,95051.0
2018-09-10 10:05:00,81.97,82.01,81.83,81.96,71834.0,75.4899,75.5268,75.361,75.4807,71834.0
2018-09-10 10:10:00,81.95,82.08,81.95,82.01,60722.0,75.4715,75.5913,75.4715,75.5268,60722.0
2018-09-10 10:15:00,82.02,82.27,82.01,82.25,90958.0,75.536,75.7662,75.5268,75.7478,90958.0
2018-09-10 10:20:00,82.24,82.37,82.23,82.3,84100.0,75.7386,75.8583,75.7294,75.7939,84100.0
2018-09-10 10:25:00,82.31,82.33,82.06,82.18,99481.0,75.8031,75.8215,75.5728,75.6833,99481.0
2018-09-10 10:30:00,82.19,82.36,82.19,82.32,64668.0,75.6926,75.8491,75.6926,75.8123,64668.0
2018-09-10 10:35:00,82.32,82.44,82.3,82.36,74650.0,75.8123,75.9228,75.7939,75.8491,74650.0
2018-09-10 10:40:00,82.35,82.36,82.18,82.2,73172.0,75.8399,75.8491,75.6833,75.7018,73172.0
2018-09-10 10:45:00,82.2,82.2,82.02,82.11,80407.0,75.7018,75.7018,75.536,75.6189,80407.0
2018-09-10 10:50:00,82.11,82.13,81.99,82.04,101274.0,75.6189,75.6373,75.5084,75.5544,101274.0
2018-09-10 10:55:00,82.04,82.05,81.96,81.96,87557.0,75.5544,75.5636,75.4807,75.4807,87557.0
2018-09-10 11:00:00,81.97,82.01,81.9,82.01,71348.0,75.4899,75.5268,75.4255,75.5268,71348.0
2018-09-10 11:05:00,82.01,82.16,81.98,82.15,114546.0,75.5268,75.6649,75.4992,75.6557,114546.0
2018-09-10 11:10:00,82.15,82.25,82.14,82.18,73862.0,75.6557,75.7478,75.6465,75.6833,73862.0
2018-09-10 11:15:00,82.18,82.19,82.03,82.17,109460.0,75.6833,75.6926,75.5452,75.6741,109460.0
2018-09-10 11:20:00,82.17,82.18,82.08,82.09,47637.0,75.6741,75.6833,75.5913,75.6005,47637.0
2018-09-10 11:25:00,82.09,82.09,81.99,82.07,58116.0,75.6005,75.6005,75.5084,75.582,58116.0
2018-09-10 11:30:00,82.08,82.09,82.0,82.01,51083.0,75.5913,75.6005,75.5176,75.5268,51083.0
2018-09-10 11:35:00,82.01,82.01,81.93,81.99,68588.0,75.5268,75.5268,75.4531,75.5084,68588.0
2018-09-10 11:40:00,81.99,81.99,81.79,81.87,66031.0,75.5084,75.5084,75.3242,75.3979,66031.0
2018-09-10 11:45:00,81.87,81.92,81.86,81.91,63029.0,75.3979,75.4439,75.3886,75.4347,63029.0
2018-09-10 11:50:00,81.91,82.03,81.9,82.03,48705.0,75.4347,75.5452,75.4255,75.5452,48705.0
2018-09-10 11:55:00,82.02,82.03,81.94,82.0,62167.0,75.536,75.5452,75.4623,75.5176,62167.0
2018-09-10 12:00:00,82.0,82.08,81.97,82.07,40524.0,75.5176,75.5913,75.4899,75.582,40524.0
2018-09-10 12:05:00,82.07,82.08,82.0,82.03,34577.0,75.582,75.5913,75.5176,75.5452,34577.0
2018-09-10 12:10:00,82.02,82.08,82.01,82.06,21889.0,75.536,75.5913,75.5268,75.5728,21889.0
2018-09-10 12:15:00,82.07,82.08,81.97,81.97,69074.0,75.582,75.5913,75.4899,75.4899,69074.0
2018-09-10 12:20:00,81.98,82.03,81.97,82.02,24550.0,75.4992,75.5452,75.4899,75.536,24550.0
2018-09-10 12:25:00,82.03,82.03,81.95,81.97,23627.0,75.5452,75.5452,75.4715,75.4899,23627.0
2018-09-10 12:30:00,81.96,81.99,81.9,81.9,81048.0,75.4807,75.5084,75.4255,75.4255,81048.0
2018-09-10 12:35:00,81.89,81.89,81.75,81.8,43085.0,75.4163,75.4163,75.2873,75.3334,43085.0
2018-09-10 12:40:00,81.81,81.86,81.78,81.82,32784.0,75.3426,75.3886,75.315,75.3518,32784.0
2018-09-10 12:45:00,81.82,81.83,81.77,81.77,27178.0,75.3518,75.361,75.3058,75.3058,27178.0
2018-09-10 12:50:00,81.77,81.77,81.7,81.73,23062.0,75.3058,75.3058,75.2413,75.2689,23062.0
2018-09-10 12:55:00,81.73,81.76,81.71,81.76,32317.0,75.2689,75.2966,75.2505,75.2966,32317.0
2018-09-10 13:00:00,81.75,81.87,81.74,81.84,42552.0,75.2873,75.3979,75.2781,75.3702,42552.0
2018-09-10 13:05:00,81.84,81.93,81.84,81.89,33566.0,75.3702,75.4531,75.3702,75.4163,33566.0
2018-09-10 13:10:00,81.89,81.91,81.87,81.89,30167.0,75.4163,75.4347,75.3979,75.4163,30167.0
2018-09-10 13:15:00,81.88,81.95,81.86,81.94,49101.0,75.4071,75.4715,75.3886,75.4623,49101.0
2018-09-10 13:20:00,81.94,82.0,81.92,82.0,55017.0,75.4623,75.5176,75.4439,75.5176,55017.0
2018-09-10 13:25:00,82.01,82.05,81.99,82.0,40524.0,75.5268,75.5636,75.5084,75.5176,40524.0
2018-09-10 13:30:00,81.99,82.05,81.98,82.01,27356.0,75.5084,75.5636,75.4992,75.5268,27356.0
2018-09-10 13:35:00,82.0,82.07,82.0,82.06,31721.0,75.5176,75.582,75.5176,75.5728,31721.0
2018-09-10 13:40:00,82.06,82.09,82.0,82.0,42724.0,75.5728,75.6005,75.5176,75.5176,42724.0
2018-09-10 13:45:00,82.01,82.04,81.99,82.01,32757.0,75.5268,75.5544,75.5084,75.5268,32757.0
2018-09-10 13:50:00,82.01,82.03,81.99,82.02,27466.0,75.5268,75.5452,75.5084,75.536,27466.0
2018-09-10 13:55:00,82.02,82.09,82.0,82.08,42406.0,75.536,75.6005,75.5176,75.5913,42406.0
2018-09-10 14:00:00,82.08,82.11,82.03,82.07,32226.0,75.5913,75.6189,75.5452,75.582,32226.0
2018-09-10 14:05:00,82.06,82.07,82.02,82.04,29793.0,75.5728,75.582,75.536,75.5544,29793.0
2018-09-10 14:10:00,82.04,82.07,82.0,82.03,35150.0,75.5544,75.582,75.5176,75.5452,35150.0
2018-09-10 14:15:00,82.04,82.06,82.01,82.03,38531.0,75.5544,75.5728,75.5268,75.5452,38531.0
2018-09-10 14:20:00,82.02,82.04,82.0,82.02,34382.0,75.536,75.5544,75.5176,75.536,34382.0
2018-09-10 14:25:00,82.03,82.07,82.0,82.05,38651.0,75.5452,75.582,75.5176,75.5636,38651.0
2018-09-10 14:30:00,82.05,82.13,82.04,82.1,43351.0,75.5636,75.6373,75.5544,75.6097,43351.0
2018-09-10 14:35:00,82.11,82.18,82.11,82.17,53894.0,75.6189,75.6833,75.6189,75.6741,53894.0
2018-09-10 14:40:00,82.18,82.19,82.13,82.19,27125.0,75.6833,75.6926,75.6373,75.6926,27125.0
2018-09-10 14:45:00,82.19,82.2,82.1,82.17,19793.0,75.6926,75.7018,75.6097,75.6741,19793.0
2018-09-10 14:50:00,82.17,82.2,82.13,82.15,35699.0,75.6741,75.7018,75.6373,75.6557,35699.0
2018-09-10 14:55:00,82.15,82.19,82.13,82.19,32344.0,75.6557,75.6926,75.6373,75.6926,32344.0
2018-09-10 15:00:00,82.19,82.25,82.18,82.23,45533.0,75.6926,75.7478,75.6833,75.7294,45533.0
2018-09-10 15:05:00,82.23,82.32,82.23,82.3,44359.0,75.7294,75.8123,75.7294,75.7939,44359.0
2018-09-10 15:10:00,82.3,82.34,82.29,82.31,66502.0,75.7939,75.8307,75.7847,75.8031,66502.0
2018-09-10 15:15:00,82.3,82.3,82.2,82.26,35673.0,75.7939,75.7939,75.7018,75.757,35673.0
2018-09-10 15:20:00,82.26,82.27,82.21,82.25,40991.0,75.757,75.7662,75.711,75.7478,40991.0
2018-09-10 15:25:00,82.25,82.26,82.16,82.18,38831.0,75.7478,75.757,75.6649,75.6833,38831.0
2018-09-10 15:30:00,82.17,82.22,82.15,82.19,67159.0,75.6741,75.7202,75.6557,75.6926,67159.0
2018-09-10 15:35:00,82.19,82.22,82.15,82.18,43598.0,75.6926,75.7202,75.6557,75.6833,43598.0
2018-09-10 15:40:00,82.18,82.21,82.14,82.17,61308.0,75.6833,75.711,75.6465,75.6741,61308.0
2018-09-10 15:45:00,82.17,82.17,82.07,82.08,132328.0,75.6741,75.6741,75.582,75.5913,132328.0
2018-09-10 15:50:00,82.08,82.09,82.02,82.04,134707.0,75.5913,75.6005,75.536,75.5544,134707.0
2018-09-10 15:55:00,82.04,82.15,82.03,82.1,285981.0,75.5544,75.6557,75.5452,75.6097,285981.0
2018-09-11 09:30:00,83.18,83.34,82.86,83.33,355844.0,76.6043,76.7516,76.3096,76.7424,355844.0
2018-09-11 09:35:00,83.36,83.37,83.02,83.19,211788.0,76.7701,76.7793,76.4569,76.6135,211788.0
2018-09-11 09:40:00,83.21,83.31,83.09,83.09,93991.0,76.6319,76.724,76.5214,76.5214,93991.0
2018-09-11 09:45:00,83.09,83.12,83.02,83.08,94960.0,76.5214,76.549,76.4569,76.5122,94960.0
2018-09-11 09:50:00,83.09,83.23,83.07,83.17,85364.0,76.5214,76.6503,76.503,76.5951,85364.0
2018-09-11 09:55:00,83.17,83.19,83.03,83.09,64298.0,76.5951,76.6135,76.4662,76.5214,64298.0
2018-09-11 10:00:00,83.09,83.19,83.05,83.16,98040.0,76.5214,76.6135,76.4846,76.5859,98040.0
2018-09-11 10:05:00,83.17,83.32,83.12,83.26,79647.0,76.5951,76.7332,76.549,76.678,79647.0
2018-09-11 10:10:00,83.27,83.4,83.26,83.38,192067.0,76.6872,76.8069,76.678,76.7885,192067.0
2018-09-11 10:15:00,83.39,83.43,83.33,83.43,102671.0,76.7977,76.8345,76.7424,76.8345,102671.0
2018-09-11 10:20:00,83.43,83.55,83.42,83.54,98606.0,76.8345,76.945,76.8253,76.9358,98606.0
2018-09-11 10:25:00,83.53,83.58,83.52,83.57,57390.0,76.9266,76.9727,76.9174,76.9635,57390.0
2018-09-11 10:30:00,83.57,83.58,83.22,83.23,103571.0,76.9635,76.9727,76.6411,76.6503,103571.0
2018-09-11 10:35:00,83.23,83.27,83.18,83.2,137802.0,76.6503,76.6872,76.6043,76.6227,137802.0
2018-09-11 10:40:00,83.2,83.23,82.88,82.98,130191.0,76.6227,76.6503,76.328,76.4201,130191.0
2018-09-11 10:45:00,82.97,82.98,82.68,82.79,129972.0,76.4109,76.4201,76.1438,76.2451,129972.0
2018-09-11 10:50:00,82.78,82.83,82.74,82.75,51010.0,76.2359,76.282,76.1991,76.2083,51010.0
2018-09-11 10:55:00,82.75,82.82,82.6,82.61,74892.0,76.2083,76.2728,76.0701,76.0794,74892.0
2018-09-11 11:00:00,82.61,82.99,82.6,82.92,81027.0,76.0794,76.4293,76.0701,76.3648,81027.0
2018-09-11 11:05:00,82.92,82.95,82.78,82.79,74939.0,76.3648,76.3925,76.2359,76.2451,74939.0
2018-09-11 11:10:00,82.78,82.88,82.64,82.88,130940.0,76.2359,76.328,76.107,76.328,130940.0
2018-09-11 11:15:00,82.87,83.0,82.85,82.99,40479.0,76.3188,76.4385,76.3004,76.4293,40479.0
2018-09-11 11:20:00,82.99,83.04,82.95,83.01,46485.0,76.4293,76.4754,76.3925,76.4477,46485.0
2018-09-11 11:25:00,83.01,83.03,82.97,83.02,22292.0,76.4477,76.4662,76.4109,76.4569,22292.0
2018-09-11 11:30:00,83.02,83.05,82.89,82.92,100569.0,76.4569,76.4846,76.3372,76.3648,100569.0
2018-09-11 11:35:00,82.91,82.91,82.81,82.88,131363.0,76.3556,76.3556,76.2635,76.328,131363.0
2018-09-11 11:40:00,82.89,83.02,82.89,82.96,70521.0,76.3372,76.4569,76.3372,76.4017,70521.0
2018-09-11 11:45:00,82.96,83.06,82.96,83.06,40533.0,76.4017,76.4938,76.4017,76.4938,40533.0
2018-09-11 11:50:00,83.06,83.2,83.06,83.18,73076.0,76.4938,76.6227,76.4938,76.6043,73076.0
2018-09-11 11:55:00,83.19,83.24,83.17,83.22,46562.0,76.6135,76.6596,76.5951,76.6411,46562.0
2018-09-11 12:00:00,83.23,83.26,83.17,83.22,43219.0,76.6503,76.678,76.5951,76.6411,43219.0
2018-09-11 12:05:00,83.21,83.22,83.15,83.18,33344.0,76.6319,76.6411,76.5767,76.6043,33344.0
2018-09-11 12:10:00,83.18,83.19,83.12,83.13,35524.0,76.6043,76.6135,76.549,76.5582,35524.0
2018-09-11 12:15:00,83.13,83.14,83.06,83.09,30470.0,76.5582,76.5675,76.4938,76.5214,30470.0
2018-09-11 12:20:00,83.09,83.16,83.06,83.08,59912.0,76.5214,76.5859,76.4938,76.5122,59912.0
2018-09-11 12:25:00,83.07,83.07,82.99,83.02,49899.0,76.503,76.503,76.4293,76.4569,49899.0
2018-09-11 12:30:00,83.02,83.05,82.99,83.02,30727.0,76.4569,76.4846,76.4293,76.4569,30727.0
2018-09-11 12:35:00,83.02,83.08,83.01,83.04,54647.0,76.4569,76.5122,76.4477,76.4754,54647.0
2018-09-11 12:40:00,83.05,83.05,82.98,82.99,30114.0,76.4846,76.4846,76.4201,76.4293,30114.0
2018-09-11 12:45:00,82.98,83.0,82.95,83.0,30824.0,76.4201,76.4385,76.3925,76.4385,30824.0
2018-09-11 12:50:00,83.0,83.02,82.97,83.0,34450.0,76.4385,76.4569,76.4109,76.4385,34450.0
2018-09-11 12:55:00,83.01,83.06,83.0,83.03,34804.0,76.4477,76.4938,76.4385,76.4662,34804.0
2018-09-11 13:00:00,83.03,83.03,82.99,83.01,22974.0,76.4662,76.4662,76.4293,76.4477,22974.0
2018-09-11 13:05:00,83.02,83.03,82.98,82.98,30868.0,76.4569,76.4662,76.4201,76.4201,30868.0
2018-09-11 13:10:00,82.99,83.02,82.94,82.94,39323.0,76.4293,76.4569,76.3833,76.3833,39323.0
2018-09-11 13:15:00,82.95,83.03,82.95,83.0,43162.0,76.3925,76.4662,76.3925,76.4385,43162.0
2018-09-11 13:20:00,82.99,83.01,82.96,83.0,21211.0,76.4293,76.4477,76.4017,76.4385,21211.0
2018-09-11 13:25:00,83.0,83.0,82.98,82.99,20531.0,76.4385,76.4385,76.4201,76.4293,20531.0
2018-09-11 13:30:00,82.99,83.01,82.98,83.0,28643.0,76.4293,76.4477,76.4201,76.4385,28643.0
2018-09-11 13:35:00,82.99,83.01,82.98,82.99,25419.0,76.4293,76.4477,76.4201,76.4293,25419.0
2018-09-11 13:40:00,82.99,83.0,82.94,82.94,39931.0,76.4293,76.4385,76.3833,76.3833,39931.0
2018-09-11 13:45:00,82.94,82.98,82.93,82.97,24285.0,76.3833,76.4201,76.3741,76.4109,24285.0
2018-09-11 13:50:00,82.97,82.98,82.91,82.93,59177.0,76.4109,76.4201,76.3556,76.3741,59177.0
2018-09-11 13:55:00,82.94,82.95,82.92,82.95,17702.0,76.3833,76.3925,76.3648,76.3925,17702.0
2018-09-11 14:00:00,82.95,82.96,82.91,82.95,37059.0,76.3925,76.4017,76.3556,76.3925,37059.0
2018-09-11 14:05:00,82.95,82.95,82.9,82.91,72129.0,76.3925,76.3925,76.3464,76.3556,72129.0
2018-09-11 14:10:00,82.91,82.91,82.86,82.91,46206.0,76.3556,76.3556,76.3096,76.3556,46206.0
2018-09-11 14:15:00,82.91,82.93,82.89,82.91,43458.0,76.3556,76.3741,76.3372,76.3556,43458.0
2018-09-11 14:20:00,82.91,82.95,82.89,82.92,48644.0,76.3556,76.3925,76.3372,76.3648,48644.0
2018-09-11 14:25:00,82.92,82.93,82.9,82.9,24772.0,76.3648,76.3741,76.3464,76.3464,24772.0
2018-09-11 14:30:00,82.9,82.95,82.9,82.95,50752.0,76.3464,76.3925,76.3464,76.3925,50752.0
2018-09-11 14:35:00,82.94,83.0,82.94,82.98,28795.0,76.3833,76.4385,76.3833,76.4201,28795.0
2018-09-11 14:40:00,82.98,82.99,82.92,82.93,50314.0,76.4201,76.4293,76.3648,76.3741,50314.0
2018-09-11 14:45:00,82.93,82.96,82.9,82.93,43152.0,76.3741,76.4017,76.3464,76.3741,43152.0
2018-09-11 14:50:00,82.92,82.95,82.9,82.95,28535.0,76.3648,76.3925,76.3464,76.3925,28535.0
2018-09-11 14:55:00,82.95,82.97,82.9,82.95,42445.0,76.3925,76.4109,76.3464,76.3925,42445.0
2018-09-11 15:00:00,82.95,82.97,82.93,82.94,36018.0,76.3925,76.4109,76.3741,76.3833,36018.0
2018-09-11 15:05:00,82.94,82.94,82.88,82.88,51872.0,76.3833,76.3833,76.328,76.328,51872.0
2018-09-11 15:10:00,82.88,82.89,82.83,82.84,54797.0,76.328,76.3372,76.282,76.2912,54797.0
2018-09-11 15:15:00,82.84,82.85,82.68,82.68,71479.0,76.2912,76.3004,76.1438,76.1438,71479.0
2018-09-11 15:20:00,82.69,82.69,82.64,82.65,59380.0,76.153,76.153,76.107,76.1162,59380.0
2018-09-11 15:25:00,82.65,82.66,82.6,82.65,69441.0,76.1162,76.1254,76.0701,76.1162,69441.0
2018-09-11 15:30:00,82.64,82.65,82.55,82.56,70652.0,76.107,76.1162,76.0241,76.0333,70652.0
2018-09-11 15:35:00,82.56,82.63,82.55,82.58,51946.0,76.0333,76.0978,76.0241,76.0517,51946.0
2018-09-11 15:40:00,82.58,82.61,82.57,82.61,67046.0,76.0517,76.0794,76.0425,76.0794,67046.0
2018-09-11 15:45:00,82.6,82.66,82.59,82.66,118959.0,76.0701,76.1254,76.0609,76.1254,118959.0
2018-09-11 15:50:00,82.66,82.66,82.6,82.61,117739.0,76.1254,76.1254,76.0701,76.0794,117739.0
2018-09-11 15:55:00,82.61,82.68,82.59,82.65,368826.0,76.0794,76.1438,76.0609,76.1162,368826.0
2018-09-12 09:30:00,82.7,82.92,82.5,82.66,233290.0,76.1622,76.3648,75.9781,76.1254,233290.0
2018-09-12 09:35:00,82.66,82.66,82.41,82.48,59548.0,76.1254,76.1254,75.8952,75.9596,59548.0
2018-09-12 09:40:00,82.47,82.58,82.39,82.48,54879.0,75.9504,76.0517,75.8767,75.9596,54879.0
2018-09-12 09:45:00,82.49,82.68,82.49,82.65,62231.0,75.9688,76.1438,75.9688,76.1162,62231.0
2018-09-12 09:50:00,82.65,82.79,82.64,82.72,87371.0,76.1162,76.2451,76.107,76.1807,87371.0
2018-09-12 09:55:00,82.7,82.79,82.55,82.58,48690.0,76.1622,76.2451,76.0241,76.0517,48690.0
2018-09-12 10:00:00,82.59,82.8,82.59,82.78,60795.0,76.0609,76.2543,76.0609,76.2359,60795.0
2018-09-12 10:05:00,82.78,82.83,82.53,82.53,41342.0,76.2359,76.282,76.0057,76.0057,41342.0
2018-09-12 10:10:00,82.53,82.53,82.36,82.37,36775.0,76.0057,76.0057,75.8491,75.8583,36775.0
2018-09-12 10:15:00,82.36,82.39,82.22,82.22,42098.0,75.8491,75.8767,75.7202,75.7202,42098.0
2018-09-12 10:20:00,82.22,82.22,82.11,82.16,66067.0,75.7202,75.7202,75.6189,75.6649,66067.0
2018-09-12 10:25:00,82.17,82.22,82.13,82.17,61559.0,75.6741,75.7202,75.6373,75.6741,61559.0
2018-09-12 10:30:00,82.17,82.28,82.11,82.12,84774.0,75.6741,75.7754,75.6189,75.6281,84774.0
2018-09-12 10:35:00,82.12,82.35,82.04,82.35,75911.0,75.6281,75.8399,75.5544,75.8399,75911.0
2018-09-12 10:40:00,82.34,82.47,82.33,82.44,65307.0,75.8307,75.9504,75.8215,75.9228,65307.0
2018-09-12 10:45:00,82.44,82.45,82.28,82.29,88728.0,75.9228,75.932,75.7754,75.7847,88728.0
2018-09-12 10:50:00,82.29,82.41,82.28,82.35,56941.0,75.7847,75.8952,75.7754,75.8399,56941.0
2018-09-12 10:55:00,82.36,82.41,82.32,82.37,38480.0,75.8491,75.8952,75.8123,75.8583,38480.0
2018-09-12 11:00:00,82.38,82.49,82.31,82.39,53182.0,75.8675,75.9688,75.8031,75.8767,53182.0
2018-09-12 11:05:00,82.39,82.42,82.29,82.3,44702.0,75.8767,75.9044,75.7847,75.7939,44702.0
2018-09-12 11:10:00,82.31,82.57,82.31,82.46,82323.0,75.8031,76.0425,75.8031,75.9412,82323.0
2018-09-12 11:15:00,82.47,82.61,82.46,82.54,69635.0,75.9504,76.0794,75.9412,76.0149,69635.0
2018-09-12 11:20:00,82.53,82.63,82.5,82.54,121542.0,76.0057,76.0978,75.9781,76.0149,121542.0
2018-09-12 11:25:00,82.55,82.61,82.43,82.6,94686.0,76.0241,76.0794,75.9136,76.0701,94686.0
2018-09-12 11:30:00,82.61,82.72,82.48,82.54,75631.0,76.0794,76.1807,75.9596,76.0149,75631.0
2018-09-12 11:35:00,82.54,82.61,82.49,82.53,43999.0,76.0149,76.0794,75.9688,76.0057,43999.0
2018-09-12 11:40:00,82.54,82.56,82.42,82.42,39997.0,76.0149,76.0333,75.9044,75.9044,39997.0
2018-09-12 11:45:00,82.42,82.46,82.34,82.36,23503.0,75.9044,75.9412,75.8307,75.8491,23503.0
2018-09-12 11:50:00,82.36,82.36,82.21,82.28,38341.0,75.8491,75.8491,75.711,75.7754,38341.0
2018-09-12 11:55:00,82.27,82.27,82.13,82.17,35970.0,75.7662,75.7662,75.6373,75.6741,35970.0
2018-09-12 12:00:00,82.18,82.28,82.16,82.18,40542.0,75.6833,75.7754,75.6649,75.6833,40542.0
2018-09-12 12:05:00,82.18,82.36,82.17,82.17,49243.0,75.6833,75.8491,75.6741,75.6741,49243.0
2018-09-12 12:10:00,82.17,82.22,82.1,82.15,34350.0,75.6741,75.7202,75.6097,75.6557,34350.0
2018-09-12 12:15:00,82.16,82.24,82.15,82.19,35425.0,75.6649,75.7386,75.6557,75.6926,35425.0
2018-09-12 12:20:00,82.2,82.26,82.18,82.22,25704.0,75.7018,75.757,75.6833,75.7202,25704.0
2018-09-12 12:25:00,82.22,82.25,82.17,82.24,25155.0,75.7202,75.7478,75.6741,75.7386,25155.0
2018-09-12 12:30:00,82.24,82.26,82.2,82.24,23324.0,75.7386,75.757,75.7018,75.7386,23324.0
2018-09-12 12:35:00,82.23,82.34,82.19,82.33,37623.0,75.7294,75.8307,75.6926,75.8215,37623.0
2018-09-12 12:40:00,82.34,82.38,82.32,82.37,30238.0,75.8307,75.8675,75.8123,75.8583,30238.0
2018-09-12 12:45:00,82.38,82.4,82.35,82.38,29839.0,75.8675,75.886,75.8399,75.8675,29839.0
2018-09-12 12:50:00,82.37,82.39,82.34,82.35,26690.0,75.8583,75.8767,75.8307,75.8399,26690.0
2018-09-12 12:55:00,82.35,82.36,82.26,82.31,31623.0,75.8399,75.8491,75.757,75.8031,31623.0
2018-09-12 13:00:00,82.31,82.35,82.26,82.27,23550.0,75.8031,75.8399,75.757,75.7662,23550.0
2018-09-12 13:05:00,82.3,82.34,82.29,82.33,22457.0,75.7939,75.8307,75.7847,75.8215,22457.0
2018-09-12 13:10:00,82.34,82.38,82.3,82.34,24701.0,75.8307,75.8675,75.7939,75.8307,24701.0
2018-09-12 13:15:00,82.34,82.35,82.28,82.35,26036.0,75.8307,75.8399,75.7754,75.8399,26036.0
2018-09-12 13:20:00,82.36,82.42,82.33,82.38,43019.0,75.8491,75.9044,75.8215,75.8675,43019.0
2018-09-12 13:25:00,82.38,82.4,82.36,82.39,26207.0,75.8675,75.886,75.8491,75.8767,26207.0
2018-09-12 13:30:00,82.39,82.43,82.37,82.41,44645.0,75.8767,75.9136,75.8583,75.8952,44645.0
2018-09-12 13:35:00,82.4,82.46,82.38,82.45,29942.0,75.886,75.9412,75.8675,75.932,29942.0
2018-09-12 13:40:00,82.46,82.47,82.39,82.42,22637.0,75.9412,75.9504,75.8767,75.9044,22637.0
2018-09-12 13:45:00,82.42,82.43,82.36,82.42,24349.0,75.9044,75.9136,75.8491,75.9044,24349.0
2018-09-12 13:50:00,82.42,82.44,82.34,82.39,21595.0,75.9044,75.9228,75.8307,75.8767,21595.0
2018-09-12 13:55:00,82.39,82.4,82.33,82.34,25453.0,75.8767,75.886,75.8215,75.8307,25453.0
2018-09-12 14:00:00,82.35,82.4,82.34,82.4,27838.0,75.8399,75.886,75.8307,75.886,27838.0
2018-09-12 14:05:00,82.4,82.41,82.32,82.34,25478.0,75.886,75.8952,75.8123,75.8307,25478.0
2018-09-12 14:10:00,82.34,82.39,82.34,82.39,22698.0,75.8307,75.8767,75.8307,75.8767,22698.0
2018-09-12 14:15:00,82.39,82.47,82.38,82.47,28802.0,75.8767,75.9504,75.8675,75.9504,28802.0
2018-09-12 14:20:00,82.47,82.5,82.43,82.47,39686.0,75.9504,75.9781,75.9136,75.9504,39686.0
2018-09-12 14:25:00,82.48,82.48,82.42,82.44,29184.0,75.9596,75.9596,75.9044,75.9228,29184.0
2018-09-12 14:30:00,82.44,82.49,82.42,82.48,49507.0,75.9228,75.9688,75.9044,75.9596,49507.0
2018-09-12 14:35:00,82.48,82.55,82.46,82.55,70545.0,75.9596,76.0241,75.9412,76.0241,70545.0
2018-09-12 14:40:00,82.54,82.57,82.54,82.56,66869.0,76.0149,76.0425,76.0149,76.0333,66869.0
2018-09-12 14:45:00,82.56,82.65,82.53,82.64,74794.0,76.0333,76.1162,76.0057,76.107,74794.0
2018-09-12 14:50:00,82.64,82.65,82.59,82.59,19621.0,76.107,76.1162,76.0609,76.0609,19621.0
2018-09-12 14:55:00,82.59,82.64,82.59,82.63,27548.0,76.0609,76.107,76.0609,76.0978,27548.0
2018-09-12 15:00:00,82.62,82.64,82.62,82.63,29860.0,76.0886,76.107,76.0886,76.0978,29860.0
2018-09-12 15:05:00,82.62,82.71,82.61,82.67,54209.0,76.0886,76.1714,76.0794,76.1346,54209.0
2018-09-12 15:10:00,82.68,82.75,82.67,82.69,32372.0,76.1438,76.2083,76.1346,76.153,32372.0
2018-09-12 15:15:00,82.7,82.75,82.66,82.74,60125.0,76.1622,76.2083,76.1254,76.1991,60125.0
2018-09-12 15:20:00,82.74,82.79,82.72,82.79,45478.0,76.1991,76.2451,76.1807,76.2451,45478.0
2018-09-12 15:25:00,82.78,82.84,82.77,82.83,41041.0,76.2359,76.2912,76.2267,76.282,41041.0
2018-09-12 15:30:00,82.84,82.86,82.83,82.84,86619.0,76.2912,76.3096,76.282,76.2912,86619.0
2018-09-12 15:35:00,82.84,82.93,82.84,82.92,64430.0,76.2912,76.3741,76.2912,76.3648,64430.0
2018-09-12 15:40:00,82.92,82.99,82.91,82.98,86308.0,76.3648,76.4293,76.3556,76.4201,86308.0
2018-09-12 15:45:00,82.98,83.01,82.97,82.98,145305.0,76.4201,76.4477,76.4109,76.4201,145305.0
2018-09-12 15:50:00,82.99,83.02,82.98,83.0,162098.0,76.4293,76.4569,76.4201,76.4385,162098.0
2018-09-12 15:55:00,83.0,83.04,82.98,82.99,259713.0,76.4385,76.4754,76.4201,76.4293,259713.0
2018-09-13 09:30:00,83.21,83.72,83.21,83.59,214095.0,76.6319,77.1016,76.6319,76.9819,214095.0
2018-09-13 09:35:00,83.6,83.82,83.38,83.82,112427.0,76.9911,77.1937,76.7885,77.1937,112427.0
2018-09-13 09:40:00,83.82,83.9,83.66,83.66,96876.0,77.1937,77.2674,77.0463,77.0463,96876.0
2018-09-13 09:45:00,83.64,83.73,83.52,83.73,59654.0,77.0279,77.1108,76.9174,77.1108,59654.0
2018-09-13 09:50:00,83.74,83.76,83.44,83.56,122908.0,77.12,77.1384,76.8437,76.9543,122908.0
2018-09-13 09:55:00,83.56,83.58,83.41,83.44,86134.0,76.9543,76.9727,76.8161,76.8437,86134.0
2018-09-13 10:00:00,83.45,83.48,83.34,83.37,94346.0,76.8529,76.8806,76.7516,76.7793,94346.0
2018-09-13 10:05:00,83.37,83.41,83.31,83.38,68424.0,76.7793,76.8161,76.724,76.7885,68424.0
2018-09-13 10:10:00,83.39,83.49,83.39,83.44,62602.0,76.7977,76.8898,76.7977,76.8437,62602.0
2018-09-13 10:15:00,83.43,83.52,83.3,83.44,324480.0,76.8345,76.9174,76.7148,76.8437,324480.0
2018-09-13 10:20:00,83.44,83.55,83.44,83.53,66248.0,76.8437,76.945,76.8437,76.9266,66248.0
2018-09-13 10:25:00,83.51,83.54,83.43,83.51,47779.0,76.9082,76.9358,76.8345,76.9082,47779.0
2018-09-13 10:30:00,83.5,83.51,83.33,83.35,47476.0,76.899,76.9082,76.7424,76.7609,47476.0
2018-09-13 10:35:00,83.35,83.37,83.19,83.22,54075.0,76.7609,76.7793,76.6135,76.6411,54075.0
2018-09-13 10:40:00,83.22,83.27,83.16,83.24,70239.0,76.6411,76.6872,76.5859,76.6596,70239.0
2018-09-13 10:45:00,83.24,83.36,83.23,83.29,45360.0,76.6596,76.7701,76.6503,76.7056,45360.0
2018-09-13 10:50:00,83.3,83.36,83.27,83.32,52375.0,76.7148,76.7701,76.6872,76.7332,52375.0
2018-09-13 10:55:00,83.31,83.35,83.26,83.34,37284.0,76.724,76.7609,76.678,76.7516,37284.0
2018-09-13 11:00:00,83.34,83.35,83.24,83.31,71740.0,76.7516,76.7609,76.6596,76.724,71740.0
2018-09-13 11:05:00,83.31,83.41,83.29,83.35,39335.0,76.724,76.8161,76.7056,76.7609,39335.0
2018-09-13 11:10:00,83.34,83.48,83.33,83.46,58204.0,76.7516,76.8806,76.7424,76.8622,58204.0
2018-09-13 11:15:00,83.47,83.48,83.39,83.42,30022.0,76.8714,76.8806,76.7977,76.8253,30022.0
2018-09-13 11:20:00,83.43,83.44,83.36,83.36,41234.0,76.8345,76.8437,76.7701,76.7701,41234.0
2018-09-13 11:25:00,83.35,83.4,83.26,83.31,42111.0,76.7609,76.8069,76.678,76.724,42111.0
2018-09-13 11:30:00,83.31,83.33,83.19,83.21,44960.0,76.724,76.7424,76.6135,76.6319,44960.0
2018-09-13 11:35:00,83.23,83.31,83.22,83.28,34420.0,76.6503,76.724,76.6411,76.6964,34420.0
2018-09-13 11:40:00,83.29,83.3,83.21,83.21,38131.0,76.7056,76.7148,76.6319,76.6319,38131.0
2018-09-13 11:45:00,83.22,83.32,83.21,83.3,35317.0,76.6411,76.7332,76.6319,76.7148,35317.0
2018-09-13 11:50:00,83.3,83.33,83.26,83.3,43308.0,76.7148,76.7424,76.678,76.7148,43308.0
2018-09-13 11:55:00,83.3,83.47,83.3,83.44,46013.0,76.7148,76.8714,76.7148,76.8437,46013.0
2018-09-13 12:00:00,83.44,83.46,83.37,83.37,35783.0,76.8437,76.8622,76.7793,76.7793,35783.0
2018-09-13 12:05:00,83.38,83.39,83.28,83.31,29016.0,76.7885,76.7977,76.6964,76.724,29016.0
2018-09-13 12:10:00,83.31,83.37,83.3,83.32,37450.0,76.724,76.7793,76.7148,76.7332,37450.0
2018-09-13 12:15:00,83.33,83.34,83.28,83.32,33400.0,76.7424,76.7516,76.6964,76.7332,33400.0
2018-09-13 12:20:00,83.31,83.37,83.31,83.32,33882.0,76.724,76.7793,76.724,76.7332,33882.0
2018-09-13 12:25:00,83.31,83.34,83.28,83.3,27072.0,76.724,76.7516,76.6964,76.7148,27072.0
2018-09-13 12:30:00,83.31,83.32,83.28,83.29,23000.0,76.724,76.7332,76.6964,76.7056,23000.0
2018-09-13 12:35:00,83.3,83.33,83.28,83.3,31819.0,76.7148,76.7424,76.6964,76.7148,31819.0
2018-09-13 12:40:00,83.3,83.3,83.23,83.23,29255.0,76.7148,76.7148,76.6503,76.6503,29255.0
2018-09-13 12:45:00,83.23,83.23,83.13,83.15,57495.0,76.6503,76.6503,76.5582,76.5767,57495.0
2018-09-13 12:50:00,83.15,83.21,83.12,83.13,44861.0,76.5767,76.6319,76.549,76.5582,44861.0
2018-09-13 12:55:00,83.13,83.18,83.12,83.17,26861.0,76.5582,76.6043,76.549,76.5951,26861.0
2018-09-13 13:00:00,83.17,83.22,83.14,83.15,27361.0,76.5951,76.6411,76.5675,76.5767,27361.0
2018-09-13 13:05:00,83.16,83.17,83.14,83.14,20987.0,76.5859,76.5951,76.5675,76.5675,20987.0
2018-09-13 13:10:00,83.15,83.19,83.13,83.19,24858.0,76.5767,76.6135,76.5582,76.6135,24858.0
2018-09-13 13:15:00,83.19,83.19,83.16,83.16,21698.0,76.6135,76.6135,76.5859,76.5859,21698.0
2018-09-13 13:20:00,83.17,83.18,83.14,83.18,15005.0,76.5951,76.6043,76.5675,76.6043,15005.0
2018-09-13 13:25:00,83.18,83.27,83.18,83.26,41275.0,76.6043,76.6872,76.6043,76.678,41275.0
2018-09-13 13:30:00,83.26,83.33,83.25,83.32,31655.0,76.678,76.7424,76.6688,76.7332,31655.0
2018-09-13 13:35:00,83.32,83.34,83.26,83.33,34233.0,76.7332,76.7516,76.678,76.7424,34233.0
2018-09-13 13:40:00,83.33,83.37,83.32,83.34,20749.0,76.7424,76.7793,76.7332,76.7516,20749.0
2018-09-13 13:45:00,83.34,83.35,83.27,83.27,27068.0,76.7516,76.7609,76.6872,76.6872,27068.0
2018-09-13 13:50:00,83.27,83.3,83.25,83.26,25668.0,76.6872,76.7148,76.6688,76.678,25668.0
2018-09-13 13:55:00,83.27,83.35,83.26,83.31,23428.0,76.6872,76.7609,76.678,76.724,23428.0
2018-09-13 14:00:00,83.31,83.37,83.3,83.36,24777.0,76.724,76.7793,76.7148,76.7701,24777.0
2018-09-13 14:05:00,83.35,83.42,83.34,83.42,20807.0,76.7609,76.8253,76.7516,76.8253,20807.0
2018-09-13 14:10:00,83.42,83.43,83.39,83.4,44138.0,76.8253,76.8345,76.7977,76.8069,44138.0
2018-09-13 14:15:00,83.41,83.48,83.4,83.43,41630.0,76.8161,76.8806,76.8069,76.8345,41630.0
2018-09-13 14:20:00,83.43,83.43,83.33,83.39,59188.0,76.8345,76.8345,76.7424,76.7977,59188.0
2018-09-13 14:25:00,83.4,83.47,83.4,83.43,27660.0,76.8069,76.8714,76.8069,76.8345,27660.0
2018-09-13 14:30:00,83.44,83.45,83.39,83.4,19071.0,76.8437,76.8529,76.7977,76.8069,19071.0
2018-09-13 14:35:00,83.39,83.41,83.37,83.37,27214.0,76.7977,76.8161,76.7793,76.7793,27214.0
2018-09-13 14:40:00,83.36,83.42,83.35,83.41,17936.0,76.7701,76.8253,76.7609,76.8161,17936.0
2018-09-13 14:45:00,83.4,83.41,83.36,83.41,29086.0,76.8069,76.8161,76.7701,76.8161,29086.0
2018-09-13 14:50:00,83.4,83.4,83.34,83.39,27079.0,76.8069,76.8069,76.7516,76.7977,27079.0
2018-09-13 14:55:00,83.39,83.43,83.38,83.42,24935.0,76.7977,76.8345,76.7885,76.8253,24935.0
2018-09-13 15:00:00,83.41,83.41,83.37,83.38,25106.0,76.8161,76.8161,76.7793,76.7885,25106.0
2018-09-13 15:05:00,83.38,83.39,83.35,83.37,26072.0,76.7885,76.7977,76.7609,76.7793,26072.0
2018-09-13 15:10:00,83.36,83.39,83.34,83.37,44170.0,76.7701,76.7977,76.7516,76.7793,44170.0
2018-09-13 15:15:00,83.36,83.36,83.29,83.32,26544.0,76.7701,76.7701,76.7056,76.7332,26544.0
2018-09-13 15:20:00,83.32,83.37,83.29,83.34,56481.0,76.7332,76.7793,76.7056,76.7516,56481.0
2018-09-13 15:25:00,83.34,83.35,83.31,83.33,27309.0,76.7516,76.7609,76.724,76.7424,27309.0
2018-09-13 15:30:00,83.32,83.33,83.27,83.31,51189.0,76.7332,76.7424,76.6872,76.724,51189.0
2018-09-13 15:35:00,83.31,83.32,83.25,83.29,64998.0,76.724,76.7332,76.6688,76.7056,64998.0
2018-09-13 15:40:00,83.29,83.37,83.29,83.35,77912.0,76.7056,76.7793,76.7056,76.7609,77912.0
2018-09-13 15:45:00,83.36,83.36,83.28,83.32,75115.0,76.7701,76.7701,76.6964,76.7332,75115.0
2018-09-13 15:50:00,83.33,83.37,83.32,83.37,83556.0,76.7424,76.7793,76.7332,76.7793,83556.0
2018-09-13 15:55:00,83.37,83.47,83.36,83.45,240343.0,76.7793,76.8714,76.7701,76.8529,240343.0
2018-09-14 09:30:00,83.58,83.84,83.52,83.53,185184.0,76.9727,77.2121,76.9174,76.9266,185184.0
2018-09-14 09:35:00,83.53,83.59,83.31,83.5,60336.0,76.9266,76.9819,76.724,76.899,60336.0
2018-09-14 09:40:00,83.5,83.59,83.38,83.47,54313.0,76.899,76.9819,76.7885,76.8714,54313.0
2018-09-14 09:45:00,83.48,83.52,83.23,83.42,83432.0,76.8806,76.9174,76.6503,76.8253,83432.0
2018-09-14 09:50:00,83.4,83.5,83.35,83.46,54419.0,76.8069,76.899,76.7609,76.8622,54419.0
2018-09-14 09:55:00,83.47,83.55,83.35,83.49,41115.0,76.8714,76.945,76.7609,76.8898,41115.0
2018-09-14 10:00:00,83.49,83.52,83.23,83.23,64206.0,76.8898,76.9174,76.6503,76.6503,64206.0
2018-09-14 10:05:00,83.25,83.26,83.06,83.15,83598.0,76.6688,76.678,76.4938,76.5767,83598.0
2018-09-14 10:10:00,83.16,83.35,83.16,83.35,54703.0,76.5859,76.7609,76.5859,76.7609,54703.0
2018-09-14 10:15:00,83.34,83.36,83.19,83.2,89538.0,76.7516,76.7701,76.6135,76.6227,89538.0
2018-09-14 10:20:00,83.2,83.31,83.2,83.27,44345.0,76.6227,76.724,76.6227,76.6872,44345.0
2018-09-14 10:25:00,83.28,83.36,83.24,83.34,27723.0,76.6964,76.7701,76.6596,76.7516,27723.0
2018-09-14 10:30:00,83.36,83.47,83.35,83.46,39747.0,76.7701,76.8714,76.7609,76.8622,39747.0
2018-09-14 10:35:00,83.47,83.47,83.36,83.4,43989.0,76.8714,76.8714,76.7701,76.8069,43989.0
2018-09-14 10:40:00,83.39,83.46,83.35,83.41,38594.0,76.7977,76.8622,76.7609,76.8161,38594.0
2018-09-14 10:45:00,83.42,83.53,83.4,83.43,32665.0,76.8253,76.9266,76.8069,76.8345,32665.0
2018-09-14 10:50:00,83.43,83.55,83.39,83.55,32894.0,76.8345,76.945,76.7977,76.945,32894.0
2018-09-14 10:55:00,83.54,83.61,83.46,83.46,32452.0,76.9358,77.0003,76.8622,76.8622,32452.0
2018-09-14 11:00:00,83.46,83.62,83.44,83.55,45889.0,76.8622,77.0095,76.8437,76.945,45889.0
2018-09-14 11:05:00,83.54,83.59,83.49,83.53,45351.0,76.9358,76.9819,76.8898,76.9266,45351.0
2018-09-14 11:10:00,83.54,83.56,83.39,83.41,50197.0,76.9358,76.9543,76.7977,76.8161,50197.0
2018-09-14 11:15:00,83.4,83.43,83.35,83.39,46430.0,76.8069,76.8345,76.7609,76.7977,46430.0
2018-09-14 11:20:00,83.39,83.4,83.3,83.35,50250.0,76.7977,76.8069,76.7148,76.7609,50250.0
2018-09-14 11:25:00,83.34,83.4,83.28,83.31,77443.0,76.7516,76.8069,76.6964,76.724,77443.0
2018-09-14 11:30:00,83.32,83.33,83.24,83.28,98480.0,76.7332,76.7424,76.6596,76.6964,98480.0
2018-09-14 11:35:00,83.28,83.29,83.23,83.26,39799.0,76.6964,76.7056,76.6503,76.678,39799.0
2018-09-14 11:40:00,83.25,83.26,83.11,83.16,63133.0,76.6688,76.678,76.5398,76.5859,63133.0
2018-09-14 11:45:00,83.17,83.24,83.1,83.24,92784.0,76.5951,76.6596,76.5306,76.6596,92784.0
2018-09-14 11:50:00,83.25,83.4,83.2,83.4,72037.0,76.6688,76.8069,76.6227,76.8069,72037.0
2018-09-14 11:55:00,83.4,83.47,83.38,83.44,33634.0,76.8069,76.8714,76.7885,76.8437,33634.0
2018-09-14 12:00:00,83.43,83.43,83.22,83.26,108409.0,76.8345,76.8345,76.6411,76.678,108409.0
2018-09-14 12:05:00,83.26,83.37,83.2,83.37,72788.0,76.678,76.7793,76.6227,76.7793,72788.0
2018-09-14 12:10:00,83.37,83.37,83.24,83.33,43762.0,76.7793,76.7793,76.6596,76.7424,43762.0
2018-09-14 12:15:00,83.33,83.37,83.23,83.24,35804.0,76.7424,76.7793,76.6503,76.6596,35804.0
2018-09-14 12:20:00,83.24,83.29,83.21,83.24,31746.0,76.6596,76.7056,76.6319,76.6596,31746.0
2018-09-14 12:25:00,83.25,83.26,83.2,83.25,41682.0,76.6688,76.678,76.6227,76.6688,41682.0
2018-09-14 12:30:00,83.25,83.26,83.16,83.2,46110.0,76.6688,76.678,76.5859,76.6227,46110.0
2018-09-14 12:35:00,83.2,83.29,83.19,83.28,29110.0,76.6227,76.7056,76.6135,76.6964,29110.0
2018-09-14 12:40:00,83.28,83.31,83.2,83.23,22635.0,76.6964,76.724,76.6227,76.6503,22635.0
2018-09-14 12:45:00,83.24,83.3,83.22,83.3,20519.0,76.6596,76.7148,76.6411,76.7148,20519.0
2018-09-14 12:50:00,83.29,83.31,83.24,83.3,20813.0,76.7056,76.724,76.6596,76.7148,20813.0
2018-09-14 12:55:00,83.3,83.32,83.24,83.26,21519.0,76.7148,76.7332,76.6596,76.678,21519.0
2018-09-14 13:00:00,83.26,83.27,83.21,83.26,35029.0,76.678,76.6872,76.6319,76.678,35029.0
2018-09-14 13:05:00,83.25,83.26,83.16,83.16,51808.0,76.6688,76.678,76.5859,76.5859,51808.0
2018-09-14 13:10:00,83.17,83.2,83.14,83.19,25587.0,76.5951,76.6227,76.5675,76.6135,25587.0
2018-09-14 13:15:00,83.19,83.24,83.16,83.24,21696.0,76.6135,76.6596,76.5859,76.6596,21696.0
2018-09-14 13:20:00,83.24,83.33,83.24,83.29,29349.0,76.6596,76.7424,76.6596,76.7056,29349.0
2018-09-14 13:25:00,83.29,83.38,83.29,83.32,21896.0,76.7056,76.7885,76.7056,76.7332,21896.0
2018-09-14 13:30:00,83.33,83.38,83.32,83.36,26752.0,76.7424,76.7885,76.7332,76.7701,26752.0
2018-09-14 13:35:00,83.36,83.37,83.31,83.32,16196.0,76.7701,76.7793,76.724,76.7332,16196.0
2018-09-14 13:40:00,83.31,83.39,83.31,83.35,19014.0,76.724,76.7977,76.724,76.7609,19014.0
2018-09-14 13:45:00,83.36,83.38,83.34,83.38,12930.0,76.7701,76.7885,76.7516,76.7885,12930.0
2018-09-14 13:50:00,83.38,83.47,83.37,83.46,22317.0,76.7885,76.8714,76.7793,76.8622,22317.0
2018-09-14 13:55:00,83.46,83.46,83.41,83.43,18717.0,76.8622,76.8622,76.8161,76.8345,18717.0
2018-09-14 14:00:00,83.43,83.47,83.4,83.45,51028.0,76.8345,76.8714,76.8069,76.8529,51028.0
2018-09-14 14:05:00,83.46,83.5,83.45,83.5,39970.0,76.8622,76.899,76.8529,76.899,39970.0
2018-09-14 14:10:00,83.5,83.55,83.49,83.5,31752.0,76.899,76.945,76.8898,76.899,31752.0
2018-09-14 14:15:00,83.51,83.55,83.49,83.53,52678.0,76.9082,76.945,76.8898,76.9266,52678.0
2018-09-14 14:20:00,83.53,83.58,83.5,83.54,30549.0,76.9266,76.9727,76.899,76.9358,30549.0
2018-09-14 14:25:00,83.54,83.56,83.51,83.52,24996.0,76.9358,76.9543,76.9082,76.9174,24996.0
2018-09-14 14:30:00,83.52,83.56,83.5,83.54,26060.0,76.9174,76.9543,76.899,76.9358,26060.0
2018-09-14 14:35:00,83.55,83.56,83.49,83.51,19327.0,76.945,76.9543,76.8898,76.9082,19327.0
2018-09-14 14:40:00,83.51,83.53,83.46,83.48,28571.0,76.9082,76.9266,76.8622,76.8806,28571.0
2018-09-14 14:45:00,83.47,83.52,83.45,83.5,22763.0,76.8714,76.9174,76.8529,76.899,22763.0
2018-09-14 14:50:00,83.51,83.53,83.49,83.5,27499.0,76.9082,76.9266,76.8898,76.899,27499.0
2018-09-14 14:55:00,83.5,83.53,83.48,83.5,26428.0,76.899,76.9266,76.8806,76.899,26428.0
2018-09-14 15:00:00,83.5,83.56,83.48,83.52,31639.0,76.899,76.9543,76.8806,76.9174,31639.0
2018-09-14 15:05:00,83.52,83.53,83.46,83.47,28862.0,76.9174,76.9266,76.8622,76.8714,28862.0
2018-09-14 15:10:00,83.47,83.49,83.45,83.48,22540.0,76.8714,76.8898,76.8529,76.8806,22540.0
2018-09-14 15:15:00,83.48,83.52,83.47,83.51,20423.0,76.8806,76.9174,76.8714,76.9082,20423.0
2018-09-14 15:20:00,83.5,83.54,83.46,83.54,28997.0,76.899,76.9358,76.8622,76.9358,28997.0
2018-09-14 15:25:00,83.54,83.54,83.48,83.48,34137.0,76.9358,76.9358,76.8806,76.8806,34137.0
2018-09-14 15:30:00,83.48,83.52,83.47,83.5,50433.0,76.8806,76.9174,76.8714,76.899,50433.0
2018-09-14 15:35:00,83.5,83.53,83.46,83.52,48170.0,76.899,76.9266,76.8622,76.9174,48170.0
2018-09-14 15:40:00,83.52,83.53,83.51,83.53,39039.0,76.9174,76.9266,76.9082,76.9266,39039.0
2018-09-14 15:45:00,83.53,83.55,83.51,83.54,73378.0,76.9266,76.945,76.9082,76.9358,73378.0
2018-09-14 15:50:00,83.54,83.56,83.51,83.53,78786.0,76.9358,76.9543,76.9082,76.9266,78786.0
2018-09-14 15:55:00,83.53,83.58,83.48,83.49,229653.0,76.9266,76.9727,76.8806,76.8898,229653.0
2018-09-17 09:30:00,83.49,83.88,83.47,83.72,119309.0,76.8898,77.249,76.8714,77.1016,119309.0
2018-09-17 09:35:00,83.72,83.72,83.19,83.24,75124.0,77.1016,77.1016,76.6135,76.6596,75124.0
2018-09-17 09:40:00,83.26,83.31,83.14,83.25,61181.0,76.678,76.724,76.5675,76.6688,61181.0
2018-09-17 09:45:00,83.28,83.35,83.16,83.26,35252.0,76.6964,76.7609,76.5859,76.678,35252.0
2018-09-17 09:50:00,83.29,83.44,83.26,83.39,31606.0,76.7056,76.8437,76.678,76.7977,31606.0
2018-09-17 09:55:00,83.39,83.56,83.35,83.55,40496.0,76.7977,76.9543,76.7609,76.945,40496.0
2018-09-17 10:00:00,83.55,83.55,83.41,83.49,37677.0,76.945,76.945,76.8161,76.8898,37677.0
2018-09-17 10:05:00,83.48,83.49,83.35,83.38,54140.0,76.8806,76.8898,76.7609,76.7885,54140.0
2018-09-17 10:10:00,83.37,83.46,83.31,83.41,32390.0,76.7793,76.8622,76.724,76.8161,32390.0
2018-09-17 10:15:00,83.41,83.46,83.34,83.46,31475.0,76.8161,76.8622,76.7516,76.8622,31475.0
2018-09-17 10:20:00,83.46,83.55,83.44,83.55,25765.0,76.8622,76.945,76.8437,76.945,25765.0
2018-09-17 10:25:00,83.56,83.69,83.55,83.6,64363.0,76.9543,77.074,76.945,76.9911,64363.0
2018-09-17 10:30:00,83.6,83.77,83.55,83.77,25508.0,76.9911,77.1477,76.945,77.1477,25508.0
2018-09-17 10:35:00,83.77,83.82,83.71,83.73,46936.0,77.1477,77.1937,77.0924,77.1108,46936.0
2018-09-17 10:40:00,83.73,83.78,83.7,83.7,28385.0,77.1108,77.1569,77.0832,77.0832,28385.0
2018-09-17 10:45:00,83.7,83.74,83.6,83.66,44829.0,77.0832,77.12,76.9911,77.0463,44829.0
2018-09-17 10:50:00,83.67,83.67,83.57,83.61,25231.0,77.0556,77.0556,76.9635,77.0003,25231.0
2018-09-17 10:55:00,83.6,83.71,83.57,83.68,28271.0,76.9911,77.0924,76.9635,77.0648,28271.0
2018-09-17 11:00:00,83.68,83.81,83.67,83.8,23412.0,77.0648,77.1845,77.0556,77.1753,23412.0
2018-09-17 11:05:00,83.8,83.91,83.79,83.9,35179.0,77.1753,77.2766,77.1661,77.2674,35179.0
2018-09-17 11:10:00,83.89,83.93,83.84,83.86,26461.0,77.2582,77.295,77.2121,77.2305,26461.0
2018-09-17 11:15:00,83.86,83.9,83.74,83.75,61244.0,77.2305,77.2674,77.12,77.1292,61244.0
2018-09-17 11:20:00,83.75,83.75,83.62,83.7,60842.0,77.1292,77.1292,77.0095,77.0832,60842.0
2018-09-17 11:25:00,83.7,83.8,83.7,83.8,19443.0,77.0832,77.1753,77.0832,77.1753,19443.0
2018-09-17 11:30:00,83.8,83.86,83.78,83.8,24759.0,77.1753,77.2305,77.1569,77.1753,24759.0
2018-09-17 11:35:00,83.8,83.87,83.8,83.83,47018.0,77.1753,77.2397,77.1753,77.2029,47018.0
2018-09-17 11:40:00,83.83,83.86,83.81,83.83,17533.0,77.2029,77.2305,77.1845,77.2029,17533.0
2018-09-17 11:45:00,83.83,83.87,83.7,83.71,165128.0,77.2029,77.2397,77.0832,77.0924,165128.0
2018-09-17 11:50:00,83.72,83.74,83.68,83.7,54179.0,77.1016,77.12,77.0648,77.0832,54179.0
2018-09-17 11:55:00,83.7,83.72,83.62,83.65,109120.0,77.0832,77.1016,77.0095,77.0371,109120.0
2018-09-17 12:00:00,83.65,83.68,83.63,83.64,47593.0,77.0371,77.0648,77.0187,77.0279,47593.0
2018-09-17 12:05:00,83.64,83.64,83.58,83.6,29025.0,77.0279,77.0279,76.9727,76.9911,29025.0
2018-09-17 12:10:00,83.61,83.63,83.57,83.59,42354.0,77.0003,77.0187,76.9635,76.9819,42354.0
2018-09-17 12:15:00,83.59,83.59,83.52,83.53,27923.0,76.9819,76.9819,76.9174,76.9266,27923.0
2018-09-17 12:20:00,83.54,83.54,83.44,83.46,58983.0,76.9358,76.9358,76.8437,76.8622,58983.0
2018-09-17 12:25:00,83.47,83.48,83.39,83.39,66968.0,76.8714,76.8806,76.7977,76.7977,66968.0
2018-09-17 12:30:00,83.4,83.4,83.32,83.36,41055.0,76.8069,76.8069,76.7332,76.7701,41055.0
2018-09-17 12:35:00,83.36,83.42,83.3,83.31,67811.0,76.7701,76.8253,76.7148,76.724,67811.0
2018-09-17 12:40:00,83.3,83.34,83.26,83.34,27991.0,76.7148,76.7516,76.678,76.7516,27991.0
2018-09-17 12:45:00,83.33,83.34,83.29,83.32,25719.0,76.7424,76.7516,76.7056,76.7332,25719.0
2018-09-17 12:50:00,83.33,83.37,83.23,83.25,26034.0,76.7424,76.7793,76.6503,76.6688,26034.0
2018-09-17 12:55:00,83.24,83.27,83.18,83.27,25694.0,76.6596,76.6872,76.6043,76.6872,25694.0
2018-09-17 13:00:00,83.26,83.29,83.18,83.18,18432.0,76.678,76.7056,76.6043,76.6043,18432.0
2018-09-17 13:05:00,83.17,83.21,83.16,83.19,38687.0,76.5951,76.6319,76.5859,76.6135,38687.0
2018-09-17 13:10:00,83.19,83.2,83.12,83.12,37722.0,76.6135,76.6227,76.549,76.549,37722.0
2018-09-17 13:15:00,83.12,83.14,83.09,83.12,34543.0,76.549,76.5675,76.5214,76.549,34543.0
2018-09-17 13:20:00,83.11,83.16,83.1,83.14,19576.0,76.5398,76.5859,76.5306,76.5675,19576.0
2018-09-17 13:25:00,83.15,83.19,83.15,83.16,19001.0,76.5767,76.6135,76.5767,76.5859,19001.0
2018-09-17 13:30:00,83.17,83.17,83.11,83.13,50546.0,76.5951,76.5951,76.5398,76.5582,50546.0
2018-09-17 13:35:00,83.14,83.14,82.94,83.02,110844.0,76.5675,76.5675,76.3833,76.4569,110844.0
2018-09-17 13:40:00,83.03,83.12,83.02,83.12,20200.0,76.4662,76.549,76.4569,76.549,20200.0
2018-09-17 13:45:00,83.14,83.21,83.13,83.2,28743.0,76.5675,76.6319,76.5582,76.6227,28743.0
2018-09-17 13:50:00,83.2,83.29,83.2,83.29,16348.0,76.6227,76.7056,76.6227,76.7056,16348.0
2018-09-17 13:55:00,83.28,83.35,83.28,83.35,31038.0,76.6964,76.7609,76.6964,76.7609,31038.0
2018-09-17 14:00:00,83.36,83.45,83.36,83.41,61848.0,76.7701,76.8529,76.7701,76.8161,61848.0
2018-09-17 14:05:00,83.41,83.48,83.41,83.48,35790.0,76.8161,76.8806,76.8161,76.8806,35790.0
2018-09-17 14:10:00,83.49,83.57,83.48,83.55,31735.0,76.8898,76.9635,76.8806,76.945,31735.0
2018-09-17 14:15:00,83.55,83.6,83.54,83.59,21884.0,76.945,76.9911,76.9358,76.9819,21884.0
2018-09-17 14:20:00,83.6,83.62,83.54,83.55,36339.0,76.9911,77.0095,76.9358,76.945,36339.0
2018-09-17 14:25:00,83.55,83.6,83.52,83.58,35195.0,76.945,76.9911,76.9174,76.9727,35195.0
2018-09-17 14:30:00,83.57,83.63,83.55,83.61,59409.0,76.9635,77.0187,76.945,77.0003,59409.0
2018-09-17 14:35:00,83.6,83.61,83.52,83.53,12653.0,76.9911,77.0003,76.9174,76.9266,12653.0
2018-09-17 14:40:00,83.52,83.55,83.51,83.51,13070.0,76.9174,76.945,76.9082,76.9082,13070.0
2018-09-17 14:45:00,83.51,83.51,83.45,83.48,32265.0,76.9082,76.9082,76.8529,76.8806,32265.0
2018-09-17 14:50:00,83.48,83.55,83.48,83.51,16752.0,76.8806,76.945,76.8806,76.9082,16752.0
2018-09-17 14:55:00,83.51,83.53,83.44,83.45,25771.0,76.9082,76.9266,76.8437,76.8529,25771.0
2018-09-17 15:00:00,83.46,83.51,83.45,83.46,27121.0,76.8622,76.9082,76.8529,76.8622,27121.0
2018-09-17 15:05:00,83.46,83.47,83.42,83.46,21346.0,76.8622,76.8714,76.8253,76.8622,21346.0
2018-09-17 15:10:00,83.46,83.47,83.44,83.47,13113.0,76.8622,76.8714,76.8437,76.8714,13113.0
2018-09-17 15:15:00,83.47,83.5,83.45,83.47,57994.0,76.8714,76.899,76.8529,76.8714,57994.0
2018-09-17 15:20:00,83.46,83.47,83.39,83.4,56033.0,76.8622,76.8714,76.7977,76.8069,56033.0
2018-09-17 15:25:00,83.4,83.43,83.36,83.38,29427.0,76.8069,76.8345,76.7701,76.7885,29427.0
2018-09-17 15:30:00,83.38,83.41,83.34,83.35,46360.0,76.7885,76.8161,76.7516,76.7609,46360.0
2018-09-17 15:35:00,83.36,83.39,83.35,83.37,35238.0,76.7701,76.7977,76.7609,76.7793,35238.0
2018-09-17 15:40:00,83.37,83.38,83.24,83.25,134994.0,76.7793,76.7885,76.6596,76.6688,134994.0
2018-09-17 15:45:00,83.25,83.31,83.24,83.27,132484.0,76.6688,76.724,76.6596,76.6872,132484.0
2018-09-17 15:50:00,83.26,83.26,83.2,83.2,90537.0,76.678,76.678,76.6227,76.6227,90537.0
2018-09-17 15:55:00,83.21,83.27,83.17,83.26,357682.0,76.6319,76.6872,76.5951,76.678,357682.0
2018-09-18 09:30:00,83.24,83.67,83.24,83.61,162252.0,76.6596,77.0556,76.6596,77.0003,162252.0
2018-09-18 09:35:00,83.61,83.92,83.61,83.9,80507.0,77.0003,77.2858,77.0003,77.2674,80507.0
2018-09-18 09:40:00,83.92,84.04,83.79,83.95,90484.0,77.2858,77.3963,77.1661,77.3134,90484.0
2018-09-18 09:45:00,83.96,84.02,83.8,83.89,45841.0,77.3226,77.3779,77.1753,77.2582,45841.0
2018-09-18 09:50:00,83.88,83.9,83.73,83.86,52314.0,77.249,77.2674,77.1108,77.2305,52314.0
2018-09-18 09:55:00,83.84,84.03,83.84,84.03,213185.0,77.2121,77.3871,77.2121,77.3871,213185.0
2018-09-18 10:00:00,84.04,84.36,84.03,84.36,100878.0,77.3963,77.691,77.3871,77.691,100878.0
2018-09-18 10:05:00,84.37,84.38,84.13,84.19,77292.0,77.7002,77.7094,77.4792,77.5344,77292.0
2018-09-18 10:10:00,84.19,84.39,84.07,84.36,62019.0,77.5344,77.7186,77.4239,77.691,62019.0
2018-09-18 10:15:00,84.37,84.45,84.3,84.41,62563.0,77.7002,77.7739,77.6358,77.7371,62563.0
2018-09-18 10:20:00,84.41,84.6,84.38,84.58,90520.0,77.7371,77.912,77.7094,77.8936,90520.0
2018-09-18 10:25:00,84.58,84.59,84.42,84.52,83881.0,77.8936,77.9028,77.7463,77.8384,83881.0
2018-09-18 10:30:00,84.52,84.57,84.41,84.43,118920.0,77.8384,77.8844,77.7371,77.7555,118920.0
2018-09-18 10:35:00,84.42,84.6,84.42,84.6,69498.0,77.7463,77.912,77.7463,77.912,69498.0
2018-09-18 10:40:00,84.59,84.61,84.46,84.52,80535.0,77.9028,77.9212,77.7831,77.8384,80535.0
2018-09-18 10:45:00,84.53,84.61,84.52,84.61,45897.0,77.8476,77.9212,77.8384,77.9212,45897.0
2018-09-18 10:50:00,84.61,84.68,84.46,84.67,76831.0,77.9212,77.9857,77.7831,77.9765,76831.0
2018-09-18 10:55:00,84.68,84.81,84.64,84.77,77704.0,77.9857,78.1054,77.9489,78.0686,77704.0
2018-09-18 11:00:00,84.77,84.9,84.73,84.81,71591.0,78.0686,78.1883,78.0318,78.1054,71591.0
2018-09-18 11:05:00,84.81,84.91,84.73,84.9,79587.0,78.1054,78.1975,78.0318,78.1883,79587.0
2018-09-18 11:10:00,84.9,84.91,84.78,84.83,67159.0,78.1883,78.1975,78.0778,78.1239,67159.0
2018-09-18 11:15:00,84.84,84.88,84.81,84.85,55444.0,78.1331,78.1699,78.1054,78.1423,55444.0
2018-09-18 11:20:00,84.85,84.85,84.8,84.81,51313.0,78.1423,78.1423,78.0962,78.1054,51313.0
2018-09-18 11:25:00,84.81,84.88,84.78,84.87,75312.0,78.1054,78.1699,78.0778,78.1607,75312.0
2018-09-18 11:30:00,84.87,84.99,84.87,84.97,94028.0,78.1607,78.2712,78.1607,78.2528,94028.0
2018-09-18 11:35:00,84.98,84.98,84.9,84.93,53098.0,78.262,78.262,78.1883,78.2159,53098.0
2018-09-18 11:40:00,84.93,84.99,84.92,84.94,45857.0,78.2159,78.2712,78.2067,78.2252,45857.0
2018-09-18 11:45:00,84.95,84.97,84.92,84.93,28668.0,78.2344,78.2528,78.2067,78.2159,28668.0
2018-09-18 11:50:00,84.94,84.95,84.9,84.94,31111.0,78.2252,78.2344,78.1883,78.2252,31111.0
2018-09-18 11:55:00,84.93,85.11,84.92,85.09,293751.0,78.2159,78.3817,78.2067,78.3633,293751.0
2018-09-18 12:00:00,85.09,85.16,85.08,85.13,62697.0,78.3633,78.4278,78.3541,78.4001,62697.0
2018-09-18 12:05:00,85.12,85.14,85.05,85.09,39638.0,78.3909,78.4093,78.3265,78.3633,39638.0
2018-09-18 12:10:00,85.08,85.09,84.97,84.98,32565.0,78.3541,78.3633,78.2528,78.262,32565.0
2018-09-18 12:15:00,84.98,84.98,84.87,84.9,45864.0,78.262,78.262,78.1607,78.1883,45864.0
2018-09-18 12:20:00,84.9,84.9,84.79,84.79,30561.0,78.1883,78.1883,78.087,78.087,30561.0
2018-09-18 12:25:00,84.78,84.79,84.73,84.74,27216.0,78.0778,78.087,78.0318,78.041,27216.0
2018-09-18 12:30:00,84.74,84.86,84.74,84.86,49599.0,78.041,78.1515,78.041,78.1515,49599.0
2018-09-18 12:35:00,84.86,84.94,84.86,84.92,44721.0,78.1515,78.2252,78.1515,78.2067,44721.0
2018-09-18 12:40:00,84.91,84.92,84.84,84.86,51905.0,78.1975,78.2067,78.1331,78.1515,51905.0
2018-09-18 12:45:00,84.85,84.92,84.85,84.91,40409.0,78.1423,78.2067,78.1423,78.1975,40409.0
2018-09-18 12:50:00,84.9,84.98,84.9,84.97,34136.0,78.1883,78.262,78.1883,78.2528,34136.0
2018-09-18 12:55:00,84.97,85.0,84.92,84.94,48391.0,78.2528,78.2804,78.2067,78.2252,48391.0
2018-09-18 13:00:00,84.95,84.97,84.92,84.94,26289.0,78.2344,78.2528,78.2067,78.2252,26289.0
2018-09-18 13:05:00,84.96,85.01,84.95,84.98,76160.0,78.2436,78.2896,78.2344,78.262,76160.0
2018-09-18 13:10:00,84.97,84.99,84.91,84.99,30711.0,78.2528,78.2712,78.1975,78.2712,30711.0
2018-09-18 13:15:00,84.99,85.01,84.98,84.98,21153.0,78.2712,78.2896,78.262,78.262,21153.0
2018-09-18 13:20:00,84.99,85.06,84.98,85.06,46880.0,78.2712,78.3357,78.262,78.3357,46880.0
2018-09-18 13:25:00,85.06,85.06,85.0,85.02,33097.0,78.3357,78.3357,78.2804,78.2988,33097.0
2018-09-18 13:30:00,85.02,85.11,85.02,85.09,70432.0,78.2988,78.3817,78.2988,78.3633,70432.0
2018-09-18 13:35:00,85.09,85.14,85.08,85.09,45247.0,78.3633,78.4093,78.3541,78.3633,45247.0
2018-09-18 13:40:00,85.09,85.11,85.08,85.1,43977.0,78.3633,78.3817,78.3541,78.3725,43977.0
2018-09-18 13:45:00,85.1,85.11,85.07,85.1,50570.0,78.3725,78.3817,78.3449,78.3725,50570.0
2018-09-18 13:50:00,85.11,85.12,85.05,85.07,42646.0,78.3817,78.3909,78.3265,78.3449,42646.0
2018-09-18 13:55:00,85.06,85.08,85.0,85.01,51635.0,78.3357,78.3541,78.2804,78.2896,51635.0
2018-09-18 14:00:00,85.0,85.09,85.0,85.08,35249.0,78.2804,78.3633,78.2804,78.3541,35249.0
2018-09-18 14:05:00,85.08,85.08,85.01,85.02,69317.0,78.3541,78.3541,78.2896,78.2988,69317.0
2018-09-18 14:10:00,85.02,85.09,85.0,85.04,53760.0,78.2988,78.3633,78.2804,78.3173,53760.0
2018-09-18 14:15:00,85.03,85.05,85.01,85.04,28146.0,78.308,78.3265,78.2896,78.3173,28146.0
2018-09-18 14:20:00,85.04,85.12,85.0,85.11,40249.0,78.3173,78.3909,78.2804,78.3817,40249.0
2018-09-18 14:25:00,85.11,85.14,85.1,85.13,42124.0,78.3817,78.4093,78.3725,78.4001,42124.0
2018-09-18 14:30:00,85.13,85.14,85.11,85.11,38843.0,78.4001,78.4093,78.3817,78.3817,38843.0
2018-09-18 14:35:00,85.12,85.13,85.05,85.06,46026.0,78.3909,78.4001,78.3265,78.3357,46026.0
2018-09-18 14:40:00,85.06,85.12,85.06,85.1,35062.0,78.3357,78.3909,78.3357,78.3725,35062.0
2018-09-18 14:45:00,85.11,85.16,85.1,85.13,40562.0,78.3817,78.4278,78.3725,78.4001,40562.0
2018-09-18 14:50:00,85.14,85.16,85.11,85.16,58037.0,78.4093,78.4278,78.3817,78.4278,58037.0
2018-09-18 14:55:00,85.16,85.16,85.07,85.09,41710.0,78.4278,78.4278,78.3449,78.3633,41710.0
2018-09-18 15:00:00,85.09,85.14,85.08,85.14,43119.0,78.3633,78.4093,78.3541,78.4093,43119.0
2018-09-18 15:05:00,85.14,85.21,85.13,85.18,66689.0,78.4093,78.4738,78.4001,78.4462,66689.0
2018-09-18 15:10:00,85.18,85.23,85.17,85.21,48067.0,78.4462,78.4922,78.437,78.4738,48067.0
2018-09-18 15:15:00,85.2,85.21,85.17,85.17,40172.0,78.4646,78.4738,78.437,78.437,40172.0
2018-09-18 15:20:00,85.17,85.29,85.17,85.27,118096.0,78.437,78.5475,78.437,78.5291,118096.0
2018-09-18 15:25:00,85.28,85.35,85.27,85.29,125471.0,78.5383,78.6027,78.5291,78.5475,125471.0
2018-09-18 15:30:00,85.29,85.29,85.23,85.28,88801.0,78.5475,78.5475,78.4922,78.5383,88801.0
2018-09-18 15:35:00,85.28,85.28,85.17,85.22,81784.0,78.5383,78.5383,78.437,78.483,81784.0
2018-09-18 15:40:00,85.22,85.28,85.22,85.23,146795.0,78.483,78.5383,78.483,78.4922,146795.0
2018-09-18 15:45:00,85.22,85.22,85.16,85.21,215592.0,78.483,78.483,78.4278,78.4738,215592.0
2018-09-18 15:50:00,85.22,85.3,85.19,85.26,281914.0,78.483,78.5567,78.4554,78.5199,281914.0
2018-09-18 15:55:00,85.25,85.32,85.25,85.26,438648.0,78.5107,78.5751,78.5107,78.5199,438648.0
2018-09-19 09:30:00,85.69,85.85,85.18,85.4,296906.0,78.9159,79.0632,78.4462,78.6488,296906.0
2018-09-19 09:35:00,85.43,85.43,85.14,85.38,188955.0,78.6764,78.6764,78.4093,78.6304,188955.0
2018-09-19 09:40:00,85.39,85.45,85.28,85.36,116006.0,78.6396,78.6948,78.5383,78.612,116006.0
2018-09-19 09:45:00,85.35,85.35,84.88,84.88,163740.0,78.6027,78.6027,78.1699,78.1699,163740.0
2018-09-19 09:50:00,84.86,84.86,84.57,84.77,116418.0,78.1515,78.1515,77.8844,78.0686,116418.0
2018-09-19 09:55:00,84.76,84.88,84.71,84.75,98001.0,78.0594,78.1699,78.0133,78.0502,98001.0
2018-09-19 10:00:00,84.74,84.74,84.6,84.64,105537.0,78.041,78.041,77.912,77.9489,105537.0
2018-09-19 10:05:00,84.62,84.75,84.55,84.75,115376.0,77.9305,78.0502,77.866,78.0502,115376.0
2018-09-19 10:10:00,84.75,84.78,84.4,84.5,301993.0,78.0502,78.0778,77.7278,77.8199,301993.0
2018-09-19 10:15:00,84.49,84.68,84.47,84.63,65349.0,77.8107,77.9857,77.7923,77.9397,65349.0
2018-09-19 10:20:00,84.64,84.8,84.63,84.8,157820.0,77.9489,78.0962,77.9397,78.0962,157820.0
2018-09-19 10:25:00,84.81,84.89,84.66,84.66,52121.0,78.1054,78.1791,77.9673,77.9673,52121.0
2018-09-19 10:30:00,84.67,84.77,84.66,84.77,51498.0,77.9765,78.0686,77.9673,78.0686,51498.0
2018-09-19 10:35:00,84.78,84.86,84.76,84.8,38640.0,78.0778,78.1515,78.0594,78.0962,38640.0
2018-09-19 10:40:00,84.8,84.8,84.69,84.75,63941.0,78.0962,78.0962,77.9949,78.0502,63941.0
2018-09-19 10:45:00,84.74,84.76,84.55,84.55,57149.0,78.041,78.0594,77.866,77.866,57149.0
2018-09-19 10:50:00,84.56,84.59,84.47,84.5,95863.0,77.8752,77.9028,77.7923,77.8199,95863.0
2018-09-19 10:55:00,84.49,84.76,84.48,84.75,60295.0,77.8107,78.0594,77.8015,78.0502,60295.0
2018-09-19 11:00:00,84.75,84.76,84.58,84.72,39635.0,78.0502,78.0594,77.8936,78.0226,39635.0
2018-09-19 11:05:00,84.72,84.94,84.71,84.93,68890.0,78.0226,78.2252,78.0133,78.2159,68890.0
2018-09-19 11:10:00,84.94,85.0,84.89,84.96,69815.0,78.2252,78.2804,78.1791,78.2436,69815.0
2018-09-19 11:15:00,84.96,85.06,84.92,84.94,54536.0,78.2436,78.3357,78.2067,78.2252,54536.0
2018-09-19 11:20:00,84.94,85.0,84.91,84.95,44766.0,78.2252,78.2804,78.1975,78.2344,44766.0
2018-09-19 11:25:00,84.95,84.95,84.81,84.82,29700.0,78.2344,78.2344,78.1054,78.1146,29700.0
2018-09-19 11:30:00,84.81,84.81,84.71,84.79,36058.0,78.1054,78.1054,78.0133,78.087,36058.0
2018-09-19 11:35:00,84.81,84.83,84.75,84.81,32415.0,78.1054,78.1239,78.0502,78.1054,32415.0
2018-09-19 11:40:00,84.81,84.82,84.73,84.8,43809.0,78.1054,78.1146,78.0318,78.0962,43809.0
2018-09-19 11:45:00,84.79,84.83,84.67,84.83,43296.0,78.087,78.1239,77.9765,78.1239,43296.0
2018-09-19 11:50:00,84.83,84.95,84.82,84.94,49223.0,78.1239,78.2344,78.1146,78.2252,49223.0
2018-09-19 11:55:00,84.93,84.99,84.93,84.99,33253.0,78.2159,78.2712,78.2159,78.2712,33253.0
2018-09-19 12:00:00,84.98,85.01,84.93,84.93,26957.0,78.262,78.2896,78.2159,78.2159,26957.0
2018-09-19 12:05:00,84.92,84.93,84.85,84.92,30819.0,78.2067,78.2159,78.1423,78.2067,30819.0
2018-09-19 12:10:00,84.92,84.93,84.77,84.84,39284.0,78.2067,78.2159,78.0686,78.1331,39284.0
2018-09-19 12:15:00,84.85,84.86,84.81,84.84,41675.0,78.1423,78.1515,78.1054,78.1331,41675.0
2018-09-19 12:20:00,84.85,84.87,84.79,84.8,39873.0,78.1423,78.1607,78.087,78.0962,39873.0
2018-09-19 12:25:00,84.8,84.83,84.74,84.74,34875.0,78.0962,78.1239,78.041,78.041,34875.0
2018-09-19 12:30:00,84.75,84.81,84.72,84.79,28506.0,78.0502,78.1054,78.0226,78.087,28506.0
2018-09-19 12:35:00,84.79,84.8,84.66,84.66,29564.0,78.087,78.0962,77.9673,77.9673,29564.0
2018-09-19 12:40:00,84.66,84.75,84.64,84.73,43365.0,77.9673,78.0502,77.9489,78.0318,43365.0
2018-09-19 12:45:00,84.73,84.76,84.7,84.76,79189.0,78.0318,78.0594,78.0041,78.0594,79189.0
2018-09-19 12:50:00,84.76,84.78,84.75,84.78,34779.0,78.0594,78.0778,78.0502,78.0778,34779.0
2018-09-19 12:55:00,84.77,84.8,84.76,84.78,37865.0,78.0686,78.0962,78.0594,78.0778,37865.0
2018-09-19 13:00:00,84.79,84.8,84.76,84.77,26718.0,78.087,78.0962,78.0594,78.0686,26718.0
2018-09-19 13:05:00,84.77,84.79,84.76,84.78,40211.0,78.0686,78.087,78.0594,78.0778,40211.0
2018-09-19 13:10:00,84.78,84.8,84.74,84.8,101664.0,78.0778,78.0962,78.041,78.0962,101664.0
2018-09-19 13:15:00,84.8,84.88,84.79,84.81,250318.0,78.0962,78.1699,78.087,78.1054,250318.0
2018-09-19 13:20:00,84.8,84.83,84.76,84.78,192949.0,78.0962,78.1239,78.0594,78.0778,192949.0
2018-09-19 13:25:00,84.78,84.79,84.69,84.69,40599.0,78.0778,78.087,77.9949,77.9949,40599.0
2018-09-19 13:30:00,84.69,84.71,84.63,84.66,54354.0,77.9949,78.0133,77.9397,77.9673,54354.0
2018-09-19 13:35:00,84.66,84.7,84.65,84.69,48366.0,77.9673,78.0041,77.9581,77.9949,48366.0
2018-09-19 13:40:00,84.68,84.68,84.59,84.59,44868.0,77.9857,77.9857,77.9028,77.9028,44868.0
2018-09-19 13:45:00,84.59,84.6,84.55,84.56,49128.0,77.9028,77.912,77.866,77.8752,49128.0
2018-09-19 13:50:00,84.56,84.59,84.54,84.55,34452.0,77.8752,77.9028,77.8568,77.866,34452.0
2018-09-19 13:55:00,84.55,84.56,84.48,84.48,48411.0,77.866,77.8752,77.8015,77.8015,48411.0
2018-09-19 14:00:00,84.48,84.49,84.41,84.42,54086.0,77.8015,77.8107,77.7371,77.7463,54086.0
2018-09-19 14:05:00,84.41,84.43,84.28,84.32,71677.0,77.7371,77.7555,77.6173,77.6542,71677.0
2018-09-19 14:10:00,84.31,84.43,84.3,84.4,56244.0,77.645,77.7555,77.6358,77.7278,56244.0
2018-09-19 14:15:00,84.41,84.55,84.41,84.52,44413.0,77.7371,77.866,77.7371,77.8384,44413.0
2018-09-19 14:20:00,84.51,84.52,84.47,84.51,54773.0,77.8292,77.8384,77.7923,77.8292,54773.0
2018-09-19 14:25:00,84.5,84.51,84.36,84.42,890020.0,77.8199,77.8292,77.691,77.7463,890020.0
2018-09-19 14:30:00,84.42,84.43,84.24,84.26,107994.0,77.7463,77.7555,77.5805,77.5989,107994.0
2018-09-19 14:35:00,84.27,84.42,84.26,84.33,74188.0,77.6081,77.7463,77.5989,77.6634,74188.0
2018-09-19 14:40:00,84.33,84.33,84.21,84.22,44429.0,77.6634,77.6634,77.5529,77.5621,44429.0
2018-09-19 14:45:00,84.22,84.24,84.2,84.23,43985.0,77.5621,77.5805,77.5437,77.5713,43985.0
2018-09-19 14:50:00,84.24,84.24,84.15,84.22,60222.0,77.5805,77.5805,77.4976,77.5621,60222.0
2018-09-19 14:55:00,84.22,84.22,84.11,84.12,59651.0,77.5621,77.5621,77.4608,77.47,59651.0
2018-09-19 15:00:00,84.13,84.2,84.12,84.2,47941.0,77.4792,77.5437,77.47,77.5437,47941.0
2018-09-19 15:05:00,84.2,84.21,84.17,84.2,51516.0,77.5437,77.5529,77.516,77.5437,51516.0
2018-09-19 15:10:00,84.2,84.32,84.2,84.32,75290.0,77.5437,77.6542,77.5437,77.6542,75290.0
2018-09-19 15:15:00,84.31,84.33,84.18,84.24,60525.0,77.645,77.6634,77.5252,77.5805,60525.0
2018-09-19 15:20:00,84.24,84.36,84.22,84.35,117417.0,77.5805,77.691,77.5621,77.6818,117417.0
2018-09-19 15:25:00,84.36,84.36,84.28,84.29,41091.0,77.691,77.691,77.6173,77.6265,41091.0
2018-09-19 15:30:00,84.29,84.32,84.27,84.31,77525.0,77.6265,77.6542,77.6081,77.645,77525.0
2018-09-19 15:35:00,84.31,84.4,84.31,84.37,70802.0,77.645,77.7278,77.645,77.7002,70802.0
2018-09-19 15:40:00,84.36,84.48,84.34,84.48,93648.0,77.691,77.8015,77.6726,77.8015,93648.0
2018-09-19 15:45:00,84.48,84.54,84.46,84.51,122569.0,77.8015,77.8568,77.7831,77.8292,122569.0
2018-09-19 15:50:00,84.51,84.61,84.5,84.61,145532.0,77.8292,77.9212,77.8199,77.9212,145532.0
2018-09-19 15:55:00,84.61,84.61,84.41,84.44,311837.0,77.9212,77.9212,77.7371,77.7647,311837.0
2018-09-20 09:30:00,85.09,85.4,85.0,85.29,278320.0,78.3633,78.6488,78.2804,78.5475,278320.0
2018-09-20 09:35:00,85.29,85.29,84.93,85.25,86480.0,78.5475,78.5475,78.2159,78.5107,86480.0
2018-09-20 09:40:00,85.26,85.35,85.15,85.34,105985.0,78.5199,78.6027,78.4186,78.5935,105985.0
2018-09-20 09:45:00,85.34,85.38,85.16,85.36,88814.0,78.5935,78.6304,78.4278,78.612,88814.0
2018-09-20 09:50:00,85.36,85.45,85.31,85.43,110235.0,78.612,78.6948,78.5659,78.6764,110235.0
2018-09-20 09:55:00,85.44,85.48,85.24,85.25,109893.0,78.6856,78.7225,78.5014,78.5107,109893.0
2018-09-20 10:00:00,85.25,85.6,85.22,85.6,143922.0,78.5107,78.833,78.483,78.833,143922.0
2018-09-20 10:05:00,85.61,85.68,85.54,85.61,75918.0,78.8422,78.9067,78.7777,78.8422,75918.0
2018-09-20 10:10:00,85.61,85.79,85.6,85.75,81188.0,78.8422,79.008,78.833,78.9711,81188.0
2018-09-20 10:15:00,85.75,85.87,85.72,85.76,131349.0,78.9711,79.0816,78.9435,78.9803,131349.0
2018-09-20 10:20:00,85.75,85.75,85.58,85.61,82715.0,78.9711,78.9711,78.8146,78.8422,82715.0
2018-09-20 10:25:00,85.62,85.64,85.36,85.39,49988.0,78.8514,78.8698,78.612,78.6396,49988.0
2018-09-20 10:30:00,85.39,85.51,85.38,85.45,47229.0,78.6396,78.7501,78.6304,78.6948,47229.0
2018-09-20 10:35:00,85.44,85.59,85.4,85.55,67270.0,78.6856,78.8238,78.6488,78.7869,67270.0
2018-09-20 10:40:00,85.54,85.56,85.37,85.47,68840.0,78.7777,78.7961,78.6212,78.7133,68840.0
2018-09-20 10:45:00,85.47,85.49,85.31,85.31,30265.0,78.7133,78.7317,78.5659,78.5659,30265.0
2018-09-20 10:50:00,85.31,85.54,85.31,85.54,52785.0,78.5659,78.7777,78.5659,78.7777,52785.0
2018-09-20 10:55:00,85.52,85.57,85.47,85.5,34500.0,78.7593,78.8054,78.7133,78.7409,34500.0
2018-09-20 11:00:00,85.5,85.69,85.49,85.66,63234.0,78.7409,78.9159,78.7317,78.8882,63234.0
2018-09-20 11:05:00,85.65,85.69,85.54,85.69,31896.0,78.879,78.9159,78.7777,78.9159,31896.0
2018-09-20 11:10:00,85.69,85.73,85.57,85.64,54172.0,78.9159,78.9527,78.8054,78.8698,54172.0
2018-09-20 11:15:00,85.64,85.65,85.57,85.62,54379.0,78.8698,78.879,78.8054,78.8514,54379.0
2018-09-20 11:20:00,85.62,85.63,85.56,85.61,50528.0,78.8514,78.8606,78.7961,78.8422,50528.0
2018-09-20 11:25:00,85.62,85.72,85.61,85.65,38124.0,78.8514,78.9435,78.8422,78.879,38124.0
2018-09-20 11:30:00,85.65,85.7,85.61,85.69,92363.0,78.879,78.9251,78.8422,78.9159,92363.0
2018-09-20 11:35:00,85.69,85.73,85.58,85.59,37061.0,78.9159,78.9527,78.8146,78.8238,37061.0
2018-09-20 11:40:00,85.59,85.72,85.59,85.71,25219.0,78.8238,78.9435,78.8238,78.9343,25219.0
2018-09-20 11:45:00,85.72,85.74,85.61,85.63,25783.0,78.9435,78.9619,78.8422,78.8606,25783.0
2018-09-20 11:50:00,85.62,85.64,85.56,85.59,31765.0,78.8514,78.8698,78.7961,78.8238,31765.0
2018-09-20 11:55:00,85.59,85.61,85.52,85.58,26666.0,78.8238,78.8422,78.7593,78.8146,26666.0
2018-09-20 12:00:00,85.58,85.71,85.57,85.69,51882.0,78.8146,78.9343,78.8054,78.9159,51882.0
2018-09-20 12:05:00,85.69,85.78,85.69,85.69,90039.0,78.9159,78.9988,78.9159,78.9159,90039.0
2018-09-20 12:10:00,85.68,85.73,85.66,85.72,33583.0,78.9067,78.9527,78.8882,78.9435,33583.0
2018-09-20 12:15:00,85.72,85.74,85.67,85.68,62536.0,78.9435,78.9619,78.8974,78.9067,62536.0
2018-09-20 12:20:00,85.68,85.73,85.65,85.7,34644.0,78.9067,78.9527,78.879,78.9251,34644.0
2018-09-20 12:25:00,85.7,85.71,85.65,85.66,32779.0,78.9251,78.9343,78.879,78.8882,32779.0
2018-09-20 12:30:00,85.67,85.67,85.53,85.54,23299.0,78.8974,78.8974,78.7685,78.7777,23299.0
2018-09-20 12:35:00,85.54,85.55,85.49,85.52,20779.0,78.7777,78.7869,78.7317,78.7593,20779.0
2018-09-20 12:40:00,85.51,85.53,85.43,85.47,64394.0,78.7501,78.7685,78.6764,78.7133,64394.0
2018-09-20 12:45:00,85.47,85.49,85.43,85.46,10430.0,78.7133,78.7317,78.6764,78.7041,10430.0
2018-09-20 12:50:00,85.47,85.48,85.46,85.47,22126.0,78.7133,78.7225,78.7041,78.7133,22126.0
2018-09-20 12:55:00,85.48,85.55,85.48,85.53,29246.0,78.7225,78.7869,78.7225,78.7685,29246.0
2018-09-20 13:00:00,85.53,85.54,85.48,85.52,24916.0,78.7685,78.7777,78.7225,78.7593,24916.0
2018-09-20 13:05:00,85.53,85.55,85.46,85.46,32178.0,78.7685,78.7869,78.7041,78.7041,32178.0
2018-09-20 13:10:00,85.45,85.48,85.42,85.42,17375.0,78.6948,78.7225,78.6672,78.6672,17375.0
2018-09-20 13:15:00,85.42,85.43,85.36,85.4,20389.0,78.6672,78.6764,78.612,78.6488,20389.0
2018-09-20 13:20:00,85.4,85.4,85.37,85.38,22561.0,78.6488,78.6488,78.6212,78.6304,22561.0
2018-09-20 13:25:00,85.38,85.39,85.36,85.37,22252.0,78.6304,78.6396,78.612,78.6212,22252.0
2018-09-20 13:30:00,85.38,85.45,85.38,85.45,26805.0,78.6304,78.6948,78.6304,78.6948,26805.0
2018-09-20 13:35:00,85.45,85.52,85.42,85.5,31340.0,78.6948,78.7593,78.6672,78.7409,31340.0
2018-09-20 13:40:00,85.5,85.5,85.47,85.49,35816.0,78.7409,78.7409,78.7133,78.7317,35816.0
2018-09-20 13:45:00,85.48,85.57,85.45,85.57,29471.0,78.7225,78.8054,78.6948,78.8054,29471.0
2018-09-20 13:50:00,85.56,85.56,85.48,85.5,27545.0,78.7961,78.7961,78.7225,78.7409,27545.0
2018-09-20 13:55:00,85.5,85.51,85.47,85.48,30225.0,78.7409,78.7501,78.7133,78.7225,30225.0
2018-09-20 14:00:00,85.47,85.51,85.47,85.5,108196.0,78.7133,78.7501,78.7133,78.7409,108196.0
2018-09-20 14:05:00,85.51,85.51,85.44,85.44,18869.0,78.7501,78.7501,78.6856,78.6856,18869.0
2018-09-20 14:10:00,85.44,85.47,85.42,85.45,30486.0,78.6856,78.7133,78.6672,78.6948,30486.0
2018-09-20 14:15:00,85.45,85.46,85.38,85.39,29798.0,78.6948,78.7041,78.6304,78.6396,29798.0
2018-09-20 14:20:00,85.38,85.43,85.37,85.38,26950.0,78.6304,78.6764,78.6212,78.6304,26950.0
2018-09-20 14:25:00,85.37,85.42,85.37,85.39,20493.0,78.6212,78.6672,78.6212,78.6396,20493.0
2018-09-20 14:30:00,85.4,85.41,85.37,85.37,23353.0,78.6488,78.658,78.6212,78.6212,23353.0
2018-09-20 14:35:00,85.38,85.44,85.37,85.41,33065.0,78.6304,78.6856,78.6212,78.658,33065.0
2018-09-20 14:40:00,85.41,85.43,85.38,85.42,23247.0,78.658,78.6764,78.6304,78.6672,23247.0
2018-09-20 14:45:00,85.43,85.54,85.43,85.52,26773.0,78.6764,78.7777,78.6764,78.7593,26773.0
2018-09-20 14:50:00,85.52,85.53,85.47,85.51,32996.0,78.7593,78.7685,78.7133,78.7501,32996.0
2018-09-20 14:55:00,85.51,85.51,85.43,85.43,25762.0,78.7501,78.7501,78.6764,78.6764,25762.0
2018-09-20 15:00:00,85.43,85.51,85.43,85.45,38237.0,78.6764,78.7501,78.6764,78.6948,38237.0
2018-09-20 15:05:00,85.46,85.47,85.43,85.46,28220.0,78.7041,78.7133,78.6764,78.7041,28220.0
2018-09-20 15:10:00,85.47,85.52,85.46,85.49,62178.0,78.7133,78.7593,78.7041,78.7317,62178.0
2018-09-20 15:15:00,85.48,85.51,85.48,85.49,35792.0,78.7225,78.7501,78.7225,78.7317,35792.0
2018-09-20 15:20:00,85.49,85.51,85.46,85.49,38701.0,78.7317,78.7501,78.7041,78.7317,38701.0
2018-09-20 15:25:00,85.49,85.51,85.48,85.49,77008.0,78.7317,78.7501,78.7225,78.7317,77008.0
2018-09-20 15:30:00,85.5,85.51,85.46,85.46,57251.0,78.7409,78.7501,78.7041,78.7041,57251.0
2018-09-20 15:35:00,85.46,85.57,85.46,85.57,65880.0,78.7041,78.8054,78.7041,78.8054,65880.0
2018-09-20 15:40:00,85.57,85.59,85.49,85.52,124204.0,78.8054,78.8238,78.7317,78.7593,124204.0
2018-09-20 15:45:00,85.52,85.52,85.41,85.43,143981.0,78.7593,78.7593,78.658,78.6764,143981.0
2018-09-20 15:50:00,85.42,85.47,85.35,85.39,416592.0,78.6672,78.7133,78.6027,78.6396,416592.0
2018-09-20 15:55:00,85.39,85.45,85.36,85.37,889574.0,78.6396,78.6948,78.612,78.6212,889574.0
2018-09-21 09:30:00,86.08,86.08,85.55,85.58,2121804.0,79.275,79.275,78.7869,78.8146,2121804.0
2018-09-21 09:35:00,85.59,86.04,85.51,85.91,145301.0,78.8238,79.2382,78.7501,79.1185,145301.0
2018-09-21 09:40:00,85.9,85.96,85.59,85.7,112829.0,79.1093,79.1645,78.8238,78.9251,112829.0
2018-09-21 09:45:00,85.71,85.81,85.67,85.67,141496.0,78.9343,79.0264,78.8974,78.8974,141496.0
2018-09-21 09:50:00,85.68,85.8,85.64,85.79,84972.0,78.9067,79.0172,78.8698,79.008,84972.0
2018-09-21 09:55:00,85.79,85.82,85.72,85.76,66266.0,79.008,79.0356,78.9435,78.9803,66266.0
2018-09-21 10:00:00,85.76,85.81,85.72,85.75,86790.0,78.9803,79.0264,78.9435,78.9711,86790.0
2018-09-21 10:05:00,85.75,85.8,85.7,85.71,147025.0,78.9711,79.0172,78.9251,78.9343,147025.0
2018-09-21 10:10:00,85.7,85.75,85.62,85.63,81037.0,78.9251,78.9711,78.8514,78.8606,81037.0
2018-09-21 10:15:00,85.63,85.68,85.58,85.62,59444.0,78.8606,78.9067,78.8146,78.8514,59444.0
2018-09-21 10:20:00,85.61,85.66,85.43,85.47,84622.0,78.8422,78.8882,78.6764,78.7133,84622.0
2018-09-21 10:25:00,85.47,85.49,85.42,85.46,96398.0,78.7133,78.7317,78.6672,78.7041,96398.0
2018-09-21 10:30:00,85.45,85.48,85.36,85.39,50985.0,78.6948,78.7225,78.612,78.6396,50985.0
2018-09-21 10:35:00,85.4,85.67,85.4,85.6,58255.0,78.6488,78.8974,78.6488,78.833,58255.0
2018-09-21 10:40:00,85.6,85.63,85.44,85.45,41241.0,78.833,78.8606,78.6856,78.6948,41241.0
2018-09-21 10:45:00,85.46,85.47,85.4,85.42,60109.0,78.7041,78.7133,78.6488,78.6672,60109.0
2018-09-21 10:50:00,85.42,85.48,85.4,85.43,76409.0,78.6672,78.7225,78.6488,78.6764,76409.0
2018-09-21 10:55:00,85.43,85.56,85.41,85.54,54687.0,78.6764,78.7961,78.658,78.7777,54687.0
2018-09-21 11:00:00,85.54,85.55,85.44,85.47,89621.0,78.7777,78.7869,78.6856,78.7133,89621.0
2018-09-21 11:05:00,85.47,85.54,85.43,85.48,67513.0,78.7133,78.7777,78.6764,78.7225,67513.0
2018-09-21 11:10:00,85.48,85.54,85.45,85.5,90020.0,78.7225,78.7777,78.6948,78.7409,90020.0
2018-09-21 11:15:00,85.49,85.6,85.49,85.59,41031.0,78.7317,78.833,78.7317,78.8238,41031.0
2018-09-21 11:20:00,85.6,85.64,85.53,85.54,46652.0,78.833,78.8698,78.7685,78.7777,46652.0
2018-09-21 11:25:00,85.55,85.56,85.49,85.52,41909.0,78.7869,78.7961,78.7317,78.7593,41909.0
2018-09-21 11:30:00,85.52,85.58,85.5,85.58,53897.0,78.7593,78.8146,78.7409,78.8146,53897.0
2018-09-21 11:35:00,85.57,85.63,85.52,85.59,57296.0,78.8054,78.8606,78.7593,78.8238,57296.0
2018-09-21 11:40:00,85.59,85.63,85.58,85.6,54524.0,78.8238,78.8606,78.8146,78.833,54524.0
2018-09-21 11:45:00,85.6,85.63,85.59,85.62,40511.0,78.833,78.8606,78.8238,78.8514,40511.0
2018-09-21 11:50:00,85.62,85.7,85.62,85.67,39676.0,78.8514,78.9251,78.8514,78.8974,39676.0
2018-09-21 11:55:00,85.68,85.72,85.66,85.72,32554.0,78.9067,78.9435,78.8882,78.9435,32554.0
2018-09-21 12:00:00,85.72,85.73,85.7,85.73,29635.0,78.9435,78.9527,78.9251,78.9527,29635.0
2018-09-21 12:05:00,85.73,85.82,85.7,85.81,80760.0,78.9527,79.0356,78.9251,79.0264,80760.0
2018-09-21 12:10:00,85.81,85.82,85.75,85.81,37422.0,79.0264,79.0356,78.9711,79.0264,37422.0
2018-09-21 12:15:00,85.82,85.83,85.77,85.8,26473.0,79.0356,79.0448,78.9895,79.0172,26473.0
2018-09-21 12:20:00,85.8,85.83,85.77,85.8,41457.0,79.0172,79.0448,78.9895,79.0172,41457.0
2018-09-21 12:25:00,85.79,85.88,85.79,85.84,67935.0,79.008,79.0908,79.008,79.054,67935.0
2018-09-21 12:30:00,85.84,85.87,85.8,85.86,39979.0,79.054,79.0816,79.0172,79.0724,39979.0
2018-09-21 12:35:00,85.85,85.89,85.83,85.88,24278.0,79.0632,79.1001,79.0448,79.0908,24278.0
2018-09-21 12:40:00,85.89,85.9,85.8,85.81,20709.0,79.1001,79.1093,79.0172,79.0264,20709.0
2018-09-21 12:45:00,85.81,85.82,85.74,85.76,39217.0,79.0264,79.0356,78.9619,78.9803,39217.0
2018-09-21 12:50:00,85.75,85.8,85.74,85.78,52217.0,78.9711,79.0172,78.9619,78.9988,52217.0
2018-09-21 12:55:00,85.79,85.79,85.72,85.74,49769.0,79.008,79.008,78.9435,78.9619,49769.0
2018-09-21 13:00:00,85.75,85.78,85.72,85.74,179274.0,78.9711,78.9988,78.9435,78.9619,179274.0
2018-09-21 13:05:00,85.74,85.75,85.66,85.67,45022.0,78.9619,78.9711,78.8882,78.8974,45022.0
2018-09-21 13:10:00,85.66,85.67,85.55,85.55,34676.0,78.8882,78.8974,78.7869,78.7869,34676.0
2018-09-21 13:15:00,85.55,85.62,85.55,85.61,22550.0,78.7869,78.8514,78.7869,78.8422,22550.0
2018-09-21 13:20:00,85.61,85.7,85.6,85.67,18572.0,78.8422,78.9251,78.833,78.8974,18572.0
2018-09-21 13:25:00,85.67,85.7,85.65,85.68,16986.0,78.8974,78.9251,78.879,78.9067,16986.0
2018-09-21 13:30:00,85.67,85.7,85.61,85.64,64648.0,78.8974,78.9251,78.8422,78.8698,64648.0
2018-09-21 13:35:00,85.64,85.7,85.64,85.69,25549.0,78.8698,78.9251,78.8698,78.9159,25549.0
2018-09-21 13:40:00,85.69,85.69,85.62,85.66,48012.0,78.9159,78.9159,78.8514,78.8882,48012.0
2018-09-21 13:45:00,85.66,85.74,85.65,85.74,37272.0,78.8882,78.9619,78.879,78.9619,37272.0
2018-09-21 13:50:00,85.74,85.76,85.66,85.7,42899.0,78.9619,78.9803,78.8882,78.9251,42899.0
2018-09-21 13:55:00,85.72,85.74,85.67,85.72,42209.0,78.9435,78.9619,78.8974,78.9435,42209.0
2018-09-21 14:00:00,85.71,85.74,85.67,85.72,82902.0,78.9343,78.9619,78.8974,78.9435,82902.0
2018-09-21 14:05:00,85.73,85.74,85.65,85.68,46883.0,78.9527,78.9619,78.879,78.9067,46883.0
2018-09-21 14:10:00,85.68,85.72,85.62,85.63,28745.0,78.9067,78.9435,78.8514,78.8606,28745.0
2018-09-21 14:15:00,85.64,85.65,85.54,85.55,52481.0,78.8698,78.879,78.7777,78.7869,52481.0
2018-09-21 14:20:00,85.54,85.6,85.54,85.58,47635.0,78.7777,78.833,78.7777,78.8146,47635.0
2018-09-21 14:25:00,85.57,85.59,85.5,85.51,44324.0,78.8054,78.8238,78.7409,78.7501,44324.0
2018-09-21 14:30:00,85.51,85.53,85.36,85.36,70120.0,78.7501,78.7685,78.612,78.612,70120.0
2018-09-21 14:35:00,85.36,85.45,85.32,85.35,102718.0,78.612,78.6948,78.5751,78.6027,102718.0
2018-09-21 14:40:00,85.35,85.35,85.25,85.28,112761.0,78.6027,78.6027,78.5107,78.5383,112761.0
2018-09-21 14:45:00,85.28,85.43,85.27,85.35,42262.0,78.5383,78.6764,78.5291,78.6027,42262.0
2018-09-21 14:50:00,85.35,85.4,85.33,85.38,53034.0,78.6027,78.6488,78.5843,78.6304,53034.0
2018-09-21 14:55:00,85.37,85.43,85.35,85.35,39923.0,78.6212,78.6764,78.6027,78.6027,39923.0
2018-09-21 15:00:00,85.35,85.4,85.35,85.38,47438.0,78.6027,78.6488,78.6027,78.6304,47438.0
2018-09-21 15:05:00,85.38,85.42,85.37,85.41,55528.0,78.6304,78.6672,78.6212,78.658,55528.0
2018-09-21 15:10:00,85.41,85.44,85.37,85.44,40877.0,78.658,78.6856,78.6212,78.6856,40877.0
2018-09-21 15:15:00,85.44,85.45,85.28,85.28,42300.0,78.6856,78.6948,78.5383,78.5383,42300.0
2018-09-21 15:20:00,85.28,85.3,85.23,85.28,58606.0,78.5383,78.5567,78.4922,78.5383,58606.0
2018-09-21 15:25:00,85.27,85.29,85.25,85.27,42941.0,78.5291,78.5475,78.5107,78.5291,42941.0
2018-09-21 15:30:00,85.26,85.28,85.22,85.25,79933.0,78.5199,78.5383,78.483,78.5107,79933.0
2018-09-21 15:35:00,85.25,85.26,85.16,85.19,99353.0,78.5107,78.5199,78.4278,78.4554,99353.0
2018-09-21 15:40:00,85.19,85.2,85.1,85.11,138424.0,78.4554,78.4646,78.3725,78.3817,138424.0
2018-09-21 15:45:00,85.11,85.17,85.1,85.15,106219.0,78.3817,78.437,78.3725,78.4186,106219.0
2018-09-21 15:50:00,85.16,85.18,85.1,85.13,210824.0,78.4278,78.4462,78.3725,78.4001,210824.0
2018-09-21 15:55:00,85.13,85.21,85.01,85.14,965941.0,78.4001,78.4738,78.2896,78.4093,965941.0
2018-09-24 09:30:00,85.16,85.26,84.95,85.25,315329.0,78.4278,78.5199,78.2344,78.5107,315329.0
2018-09-24 09:35:00,85.24,85.26,85.1,85.14,156388.0,78.5014,78.5199,78.3725,78.4093,156388.0
2018-09-24 09:40:00,85.13,85.18,84.96,85.17,85375.0,78.4001,78.4462,78.2436,78.437,85375.0
2018-09-24 09:45:00,85.16,85.2,84.91,84.94,107781.0,78.4278,78.4646,78.1975,78.2252,107781.0
2018-09-24 09:50:00,84.93,84.93,84.73,84.79,142595.0,78.2159,78.2159,78.0318,78.087,142595.0
2018-09-24 09:55:00,84.79,84.99,84.79,84.86,121639.0,78.087,78.2712,78.087,78.1515,121639.0
2018-09-24 10:00:00,84.86,84.86,84.6,84.74,150855.0,78.1515,78.1515,77.912,78.041,150855.0
2018-09-24 10:05:00,84.75,84.93,84.73,84.78,187047.0,78.0502,78.2159,78.0318,78.0778,187047.0
2018-09-24 10:10:00,84.78,84.84,84.7,84.78,110881.0,78.0778,78.1331,78.0041,78.0778,110881.0
2018-09-24 10:15:00,84.78,84.8,84.55,84.57,112613.0,78.0778,78.0962,77.866,77.8844,112613.0
2018-09-24 10:20:00,84.58,84.61,84.51,84.53,154911.0,77.8936,77.9212,77.8292,77.8476,154911.0
2018-09-24 10:25:00,84.53,84.57,84.29,84.37,192453.0,77.8476,77.8844,77.6265,77.7002,192453.0
2018-09-24 10:30:00,84.38,84.57,84.37,84.49,150430.0,77.7094,77.8844,77.7002,77.8107,150430.0
2018-09-24 10:35:00,84.48,84.64,84.44,84.58,128552.0,77.8015,77.9489,77.7647,77.8936,128552.0
2018-09-24 10:40:00,84.59,84.77,84.51,84.6,111368.0,77.9028,78.0686,77.8292,77.912,111368.0
2018-09-24 10:45:00,84.59,84.61,84.51,84.52,75204.0,77.9028,77.9212,77.8292,77.8384,75204.0
2018-09-24 10:50:00,84.51,84.62,84.5,84.51,83457.0,77.8292,77.9305,77.8199,77.8292,83457.0
2018-09-24 10:55:00,84.5,84.75,84.49,84.74,60461.0,77.8199,78.0502,77.8107,78.041,60461.0
2018-09-24 11:00:00,84.75,84.81,84.71,84.79,65045.0,78.0502,78.1054,78.0133,78.087,65045.0
2018-09-24 11:05:00,84.79,84.79,84.72,84.73,59335.0,78.087,78.087,78.0226,78.0318,59335.0
2018-09-24 11:10:00,84.72,84.74,84.64,84.71,74965.0,78.0226,78.041,77.9489,78.0133,74965.0
2018-09-24 11:15:00,84.71,84.83,84.67,84.83,65197.0,78.0133,78.1239,77.9765,78.1239,65197.0
2018-09-24 11:20:00,84.84,84.94,84.8,84.89,69384.0,78.1331,78.2252,78.0962,78.1791,69384.0
2018-09-24 11:25:00,84.9,84.94,84.82,84.87,80263.0,78.1883,78.2252,78.1146,78.1607,80263.0
2018-09-24 11:30:00,84.87,84.92,84.81,84.82,54380.0,78.1607,78.2067,78.1054,78.1146,54380.0
2018-09-24 11:35:00,84.82,84.86,84.77,84.77,95835.0,78.1146,78.1515,78.0686,78.0686,95835.0
2018-09-24 11:40:00,84.78,84.78,84.53,84.63,168379.0,78.0778,78.0778,77.8476,77.9397,168379.0
2018-09-24 11:45:00,84.63,84.65,84.54,84.57,93254.0,77.9397,77.9581,77.8568,77.8844,93254.0
2018-09-24 11:50:00,84.58,84.64,84.57,84.57,87900.0,77.8936,77.9489,77.8844,77.8844,87900.0
2018-09-24 11:55:00,84.57,84.6,84.49,84.57,83961.0,77.8844,77.912,77.8107,77.8844,83961.0
2018-09-24 12:00:00,84.57,84.66,84.57,84.59,80215.0,77.8844,77.9673,77.8844,77.9028,80215.0
2018-09-24 12:05:00,84.61,84.66,84.52,84.55,120682.0,77.9212,77.9673,77.8384,77.866,120682.0
2018-09-24 12:10:00,84.56,84.59,84.44,84.48,63030.0,77.8752,77.9028,77.7647,77.8015,63030.0
2018-09-24 12:15:00,84.48,84.49,84.38,84.39,73240.0,77.8015,77.8107,77.7094,77.7186,73240.0
2018-09-24 12:20:00,84.39,84.4,84.28,84.39,120207.0,77.7186,77.7278,77.6173,77.7186,120207.0
2018-09-24 12:25:00,84.38,84.44,84.33,84.41,69605.0,77.7094,77.7647,77.6634,77.7371,69605.0
2018-09-24 12:30:00,84.4,84.41,84.27,84.32,84100.0,77.7278,77.7371,77.6081,77.6542,84100.0
2018-09-24 12:35:00,84.31,84.44,84.31,84.41,60652.0,77.645,77.7647,77.645,77.7371,60652.0
2018-09-24 12:40:00,84.41,84.54,84.35,84.54,61380.0,77.7371,77.8568,77.6818,77.8568,61380.0
2018-09-24 12:45:00,84.54,84.59,84.52,84.55,55225.0,77.8568,77.9028,77.8384,77.866,55225.0
2018-09-24 12:50:00,84.55,84.55,84.39,84.41,40761.0,77.866,77.866,77.7186,77.7371,40761.0
2018-09-24 12:55:00,84.41,84.48,84.39,84.48,39642.0,77.7371,77.8015,77.7186,77.8015,39642.0
2018-09-24 13:00:00,84.47,84.51,84.46,84.51,39216.0,77.7923,77.8292,77.7831,77.8292,39216.0
2018-09-24 13:05:00,84.5,84.52,84.48,84.5,43607.0,77.8199,77.8384,77.8015,77.8199,43607.0
2018-09-24 13:10:00,84.49,84.55,84.47,84.47,101327.0,77.8107,77.866,77.7923,77.7923,101327.0
2018-09-24 13:15:00,84.48,84.56,84.43,84.51,56948.0,77.8015,77.8752,77.7555,77.8292,56948.0
2018-09-24 13:20:00,84.52,84.56,84.5,84.55,79486.0,77.8384,77.8752,77.8199,77.866,79486.0
2018-09-24 13:25:00,84.55,84.56,84.51,84.54,59443.0,77.866,77.8752,77.8292,77.8568,59443.0
2018-09-24 13:30:00,84.54,84.56,84.52,84.54,46319.0,77.8568,77.8752,77.8384,77.8568,46319.0
2018-09-24 13:35:00,84.53,84.61,84.5,84.6,56659.0,77.8476,77.9212,77.8199,77.912,56659.0
2018-09-24 13:40:00,84.61,84.61,84.54,84.58,67716.0,77.9212,77.9212,77.8568,77.8936,67716.0
2018-09-24 13:45:00,84.58,84.61,84.55,84.6,36495.0,77.8936,77.9212,77.866,77.912,36495.0
2018-09-24 13:50:00,84.6,84.6,84.58,84.58,55174.0,77.912,77.912,77.8936,77.8936,55174.0
2018-09-24 13:55:00,84.58,84.6,84.49,84.51,64942.0,77.8936,77.912,77.8107,77.8292,64942.0
2018-09-24 14:00:00,84.51,84.56,84.5,84.52,53543.0,77.8292,77.8752,77.8199,77.8384,53543.0
2018-09-24 14:05:00,84.52,84.56,84.49,84.54,59017.0,77.8384,77.8752,77.8107,77.8568,59017.0
2018-09-24 14:10:00,84.54,84.61,84.53,84.58,87076.0,77.8568,77.9212,77.8476,77.8936,87076.0
2018-09-24 14:15:00,84.59,84.61,84.58,84.6,76330.0,77.9028,77.9212,77.8936,77.912,76330.0
2018-09-24 14:20:00,84.6,84.62,84.59,84.62,95655.0,77.912,77.9305,77.9028,77.9305,95655.0
2018-09-24 14:25:00,84.62,84.67,84.62,84.62,116461.0,77.9305,77.9765,77.9305,77.9305,116461.0
2018-09-24 14:30:00,84.63,84.63,84.57,84.6,46791.0,77.9397,77.9397,77.8844,77.912,46791.0
2018-09-24 14:35:00,84.6,84.61,84.53,84.6,49557.0,77.912,77.9212,77.8476,77.912,49557.0
2018-09-24 14:40:00,84.59,84.61,84.56,84.6,46852.0,77.9028,77.9212,77.8752,77.912,46852.0
2018-09-24 14:45:00,84.6,84.6,84.57,84.59,38870.0,77.912,77.912,77.8844,77.9028,38870.0
2018-09-24 14:50:00,84.59,84.61,84.56,84.61,54560.0,77.9028,77.9212,77.8752,77.9212,54560.0
2018-09-24 14:55:00,84.61,84.61,84.57,84.59,52915.0,77.9212,77.9212,77.8844,77.9028,52915.0
2018-09-24 15:00:00,84.58,84.6,84.56,84.57,57634.0,77.8936,77.912,77.8752,77.8844,57634.0
2018-09-24 15:05:00,84.57,84.61,84.55,84.61,78477.0,77.8844,77.9212,77.866,77.9212,78477.0
2018-09-24 15:10:00,84.61,84.61,84.56,84.56,131485.0,77.9212,77.9212,77.8752,77.8752,131485.0
2018-09-24 15:15:00,84.56,84.6,84.52,84.58,79285.0,77.8752,77.912,77.8384,77.8936,79285.0
2018-09-24 15:20:00,84.58,84.61,84.55,84.58,58761.0,77.8936,77.9212,77.866,77.8936,58761.0
2018-09-24 15:25:00,84.58,84.59,84.54,84.54,47432.0,77.8936,77.9028,77.8568,77.8568,47432.0
2018-09-24 15:30:00,84.55,84.55,84.46,84.48,96879.0,77.866,77.866,77.7831,77.8015,96879.0
2018-09-24 15:35:00,84.49,84.49,84.35,84.38,172001.0,77.8107,77.8107,77.6818,77.7094,172001.0
2018-09-24 15:40:00,84.37,84.39,84.3,84.33,155318.0,77.7002,77.7186,77.6358,77.6634,155318.0
2018-09-24 15:45:00,84.34,84.34,84.28,84.31,185668.0,77.6726,77.6726,77.6173,77.645,185668.0
2018-09-24 15:50:00,84.31,84.37,84.3,84.34,233834.0,77.645,77.7002,77.6358,77.6726,233834.0
2018-09-24 15:55:00,84.34,84.36,84.25,84.27,443905.0,77.6726,77.691,77.5897,77.6081,443905.0
2018-09-25 09:30:00,84.86,85.0,84.52,84.81,341163.0,78.1515,78.2804,77.8384,78.1054,341163.0
2018-09-25 09:35:00,84.8,84.81,84.21,84.22,166780.0,78.0962,78.1054,77.5529,77.5621,166780.0
2018-09-25 09:40:00,84.22,84.42,84.12,84.41,127524.0,77.5621,77.7463,77.47,77.7371,127524.0
2018-09-25 09:45:00,84.42,84.43,84.3,84.35,102100.0,77.7463,77.7555,77.6358,77.6818,102100.0
2018-09-25 09:50:00,84.36,84.36,84.26,84.35,98017.0,77.691,77.691,77.5989,77.6818,98017.0
2018-09-25 09:55:00,84.35,84.42,84.33,84.34,65852.0,77.6818,77.7463,77.6634,77.6726,65852.0
2018-09-25 10:00:00,84.36,84.42,84.35,84.38,67242.0,77.691,77.7463,77.6818,77.7094,67242.0
2018-09-25 10:05:00,84.39,84.51,84.37,84.49,78122.0,77.7186,77.8292,77.7002,77.8107,78122.0
2018-09-25 10:10:00,84.49,84.51,84.34,84.36,81773.0,77.8107,77.8292,77.6726,77.691,81773.0
2018-09-25 10:15:00,84.36,84.36,84.2,84.23,92170.0,77.691,77.691,77.5437,77.5713,92170.0
2018-09-25 10:20:00,84.23,84.25,84.07,84.2,109782.0,77.5713,77.5897,77.4239,77.5437,109782.0
2018-09-25 10:25:00,84.2,84.43,84.18,84.43,75037.0,77.5437,77.7555,77.5252,77.7555,75037.0
2018-09-25 10:30:00,84.42,84.42,84.37,84.38,74893.0,77.7463,77.7463,77.7002,77.7094,74893.0
2018-09-25 10:35:00,84.39,84.39,84.3,84.36,54163.0,77.7186,77.7186,77.6358,77.691,54163.0
2018-09-25 10:40:00,84.35,84.5,84.29,84.5,76579.0,77.6818,77.8199,77.6265,77.8199,76579.0
2018-09-25 10:45:00,84.5,84.53,84.44,84.51,102124.0,77.8199,77.8476,77.7647,77.8292,102124.0
2018-09-25 10:50:00,84.51,84.61,84.48,84.56,75009.0,77.8292,77.9212,77.8015,77.8752,75009.0
2018-09-25 10:55:00,84.57,84.59,84.49,84.57,55224.0,77.8844,77.9028,77.8107,77.8844,55224.0
2018-09-25 11:00:00,84.56,84.57,84.48,84.54,68189.0,77.8752,77.8844,77.8015,77.8568,68189.0
2018-09-25 11:05:00,84.55,84.75,84.53,84.64,108870.0,77.866,78.0502,77.8476,77.9489,108870.0
2018-09-25 11:10:00,84.65,84.67,84.56,84.59,60085.0,77.9581,77.9765,77.8752,77.9028,60085.0
2018-09-25 11:15:00,84.6,84.6,84.5,84.53,47555.0,77.912,77.912,77.8199,77.8476,47555.0
2018-09-25 11:20:00,84.54,84.61,84.51,84.58,82832.0,77.8568,77.9212,77.8292,77.8936,82832.0
2018-09-25 11:25:00,84.58,84.71,84.58,84.66,62352.0,77.8936,78.0133,77.8936,77.9673,62352.0
2018-09-25 11:30:00,84.66,84.7,84.65,84.66,92421.0,77.9673,78.0041,77.9581,77.9673,92421.0
2018-09-25 11:35:00,84.66,84.8,84.65,84.79,49360.0,77.9673,78.0962,77.9581,78.087,49360.0
2018-09-25 11:40:00,84.79,84.88,84.76,84.87,38971.0,78.087,78.1699,78.0594,78.1607,38971.0
2018-09-25 11:45:00,84.87,84.91,84.82,84.86,57601.0,78.1607,78.1975,78.1146,78.1515,57601.0
2018-09-25 11:50:00,84.87,84.92,84.85,84.9,31757.0,78.1607,78.2067,78.1423,78.1883,31757.0
2018-09-25 11:55:00,84.9,84.96,84.88,84.95,69192.0,78.1883,78.2436,78.1699,78.2344,69192.0
2018-09-25 12:00:00,84.95,84.96,84.91,84.95,35336.0,78.2344,78.2436,78.1975,78.2344,35336.0
2018-09-25 12:05:00,84.95,84.98,84.92,84.98,41312.0,78.2344,78.262,78.2067,78.262,41312.0
2018-09-25 12:10:00,84.98,84.99,84.95,84.95,59051.0,78.262,78.2712,78.2344,78.2344,59051.0
2018-09-25 12:15:00,84.96,84.98,84.9,84.96,41557.0,78.2436,78.262,78.1883,78.2436,41557.0
2018-09-25 12:20:00,84.96,85.1,84.95,85.05,53846.0,78.2436,78.3725,78.2344,78.3265,53846.0
2018-09-25 12:25:00,85.05,85.07,85.01,85.05,34609.0,78.3265,78.3449,78.2896,78.3265,34609.0
2018-09-25 12:30:00,85.05,85.05,84.97,85.02,38566.0,78.3265,78.3265,78.2528,78.2988,38566.0
2018-09-25 12:35:00,85.03,85.04,84.93,84.94,33378.0,78.308,78.3173,78.2159,78.2252,33378.0
2018-09-25 12:40:00,84.93,84.94,84.91,84.92,33517.0,78.2159,78.2252,78.1975,78.2067,33517.0
2018-09-25 12:45:00,84.92,84.95,84.89,84.94,43244.0,78.2067,78.2344,78.1791,78.2252,43244.0
2018-09-25 12:50:00,84.94,84.98,84.91,84.91,33793.0,78.2252,78.262,78.1975,78.1975,33793.0
2018-09-25 12:55:00,84.91,84.92,84.84,84.85,42364.0,78.1975,78.2067,78.1331,78.1423,42364.0
2018-09-25 13:00:00,84.85,84.92,84.84,84.91,45803.0,78.1423,78.2067,78.1331,78.1975,45803.0
2018-09-25 13:05:00,84.91,85.01,84.91,84.95,51688.0,78.1975,78.2896,78.1975,78.2344,51688.0
2018-09-25 13:10:00,84.95,85.0,84.92,84.98,44034.0,78.2344,78.2804,78.2067,78.262,44034.0
2018-09-25 13:15:00,84.98,85.01,84.95,84.98,61338.0,78.262,78.2896,78.2344,78.262,61338.0
2018-09-25 13:20:00,84.98,84.99,84.91,84.94,55887.0,78.262,78.2712,78.1975,78.2252,55887.0
2018-09-25 13:25:00,84.93,84.94,84.86,84.87,41396.0,78.2159,78.2252,78.1515,78.1607,41396.0
2018-09-25 13:30:00,84.87,84.88,84.76,84.76,51835.0,78.1607,78.1699,78.0594,78.0594,51835.0
2018-09-25 13:35:00,84.77,84.81,84.75,84.77,83233.0,78.0686,78.1054,78.0502,78.0686,83233.0
2018-09-25 13:40:00,84.76,84.79,84.69,84.76,55435.0,78.0594,78.087,77.9949,78.0594,55435.0
2018-09-25 13:45:00,84.76,84.81,84.7,84.79,68941.0,78.0594,78.1054,78.0041,78.087,68941.0
2018-09-25 13:50:00,84.8,84.83,84.78,84.8,52530.0,78.0962,78.1239,78.0778,78.0962,52530.0
2018-09-25 13:55:00,84.8,84.93,84.8,84.92,55517.0,78.0962,78.2159,78.0962,78.2067,55517.0
2018-09-25 14:00:00,84.91,84.91,84.84,84.89,39400.0,78.1975,78.1975,78.1331,78.1791,39400.0
2018-09-25 14:05:00,84.9,84.95,84.89,84.9,76676.0,78.1883,78.2344,78.1791,78.1883,76676.0
2018-09-25 14:10:00,84.91,84.98,84.9,84.92,98589.0,78.1975,78.262,78.1883,78.2067,98589.0
2018-09-25 14:15:00,84.92,84.97,84.91,84.96,39401.0,78.2067,78.2528,78.1975,78.2436,39401.0
2018-09-25 14:20:00,84.96,85.07,84.96,85.05,92453.0,78.2436,78.3449,78.2436,78.3265,92453.0
2018-09-25 14:25:00,85.05,85.07,85.01,85.02,50948.0,78.3265,78.3449,78.2896,78.2988,50948.0
2018-09-25 14:30:00,85.02,85.05,84.95,84.95,68707.0,78.2988,78.3265,78.2344,78.2344,68707.0
2018-09-25 14:35:00,84.96,84.96,84.91,84.91,55428.0,78.2436,78.2436,78.1975,78.1975,55428.0
2018-09-25 14:40:00,84.91,84.99,84.91,84.92,43345.0,78.1975,78.2712,78.1975,78.2067,43345.0
2018-09-25 14:45:00,84.92,84.99,84.91,84.93,41770.0,78.2067,78.2712,78.1975,78.2159,41770.0
2018-09-25 14:50:00,84.93,84.94,84.9,84.92,32207.0,78.2159,78.2252,78.1883,78.2067,32207.0
2018-09-25 14:55:00,84.93,84.97,84.92,84.96,50463.0,78.2159,78.2528,78.2067,78.2436,50463.0
2018-09-25 15:00:00,84.96,84.99,84.89,84.89,62674.0,78.2436,78.2712,78.1791,78.1791,62674.0
2018-09-25 15:05:00,84.9,84.97,84.88,84.97,124072.0,78.1883,78.2528,78.1699,78.2528,124072.0
2018-09-25 15:10:00,84.97,85.05,84.96,85.0,95633.0,78.2528,78.3265,78.2436,78.2804,95633.0
2018-09-25 15:15:00,84.99,85.0,84.93,84.95,76075.0,78.2712,78.2804,78.2159,78.2344,76075.0
2018-09-25 15:20:00,84.94,84.99,84.9,84.96,100349.0,78.2252,78.2712,78.1883,78.2436,100349.0
2018-09-25 15:25:00,84.96,84.99,84.92,84.93,85421.0,78.2436,78.2712,78.2067,78.2159,85421.0
2018-09-25 15:30:00,84.94,84.96,84.87,84.91,183572.0,78.2252,78.2436,78.1607,78.1975,183572.0
2018-09-25 15:35:00,84.9,84.95,84.9,84.9,123770.0,78.1883,78.2344,78.1883,78.1883,123770.0
2018-09-25 15:40:00,84.91,84.93,84.86,84.88,162906.0,78.1975,78.2159,78.1515,78.1699,162906.0
2018-09-25 15:45:00,84.87,84.97,84.86,84.89,173308.0,78.1607,78.2528,78.1515,78.1791,173308.0
2018-09-25 15:50:00,84.88,84.92,84.79,84.79,192229.0,78.1699,78.2067,78.087,78.087,192229.0
2018-09-25 15:55:00,84.79,84.92,84.71,84.8,704906.0,78.087,78.2067,78.0133,78.0962,704906.0
2018-09-26 09:30:00,82.59,83.0,82.17,82.22,1029154.0,76.0609,76.4385,75.6741,75.7202,1029154.0
2018-09-26 09:35:00,82.23,83.3,82.22,82.82,811909.0,75.7294,76.7148,75.7202,76.2728,811909.0
2018-09-26 09:40:00,82.78,82.85,82.26,82.59,518856.0,76.2359,76.3004,75.757,76.0609,518856.0
2018-09-26 09:45:00,82.58,82.85,82.46,82.76,285529.0,76.0517,76.3004,75.9412,76.2175,285529.0
2018-09-26 09:50:00,82.76,82.78,82.07,82.12,452083.0,76.2175,76.2359,75.582,75.6281,452083.0
2018-09-26 09:55:00,82.11,82.51,81.95,82.35,549306.0,75.6189,75.9873,75.4715,75.8399,549306.0
2018-09-26 10:00:00,82.34,82.45,82.28,82.33,231601.0,75.8307,75.932,75.7754,75.8215,231601.0
2018-09-26 10:05:00,82.33,82.61,82.32,82.58,276312.0,75.8215,76.0794,75.8123,76.0517,276312.0
2018-09-26 10:10:00,82.58,82.73,82.41,82.54,225138.0,76.0517,76.1899,75.8952,76.0149,225138.0
2018-09-26 10:15:00,82.54,83.14,82.53,83.07,320229.0,76.0149,76.5675,76.0057,76.503,320229.0
2018-09-26 10:20:00,83.07,83.65,83.05,83.53,517035.0,76.503,77.0371,76.4846,76.9266,517035.0
2018-09-26 10:25:00,83.52,83.74,83.35,83.44,347556.0,76.9174,77.12,76.7609,76.8437,347556.0
2018-09-26 10:30:00,83.44,83.46,83.18,83.43,277547.0,76.8437,76.8622,76.6043,76.8345,277547.0
2018-09-26 10:35:00,83.44,83.84,83.34,83.77,322104.0,76.8437,77.2121,76.7516,77.1477,322104.0
2018-09-26 10:40:00,83.76,83.88,83.39,83.46,222979.0,77.1384,77.249,76.7977,76.8622,222979.0
2018-09-26 10:45:00,83.48,83.73,83.28,83.41,317636.0,76.8806,77.1108,76.6964,76.8161,317636.0
2018-09-26 10:50:00,83.43,83.49,83.25,83.33,157624.0,76.8345,76.8898,76.6688,76.7424,157624.0
2018-09-26 10:55:00,83.32,83.58,83.24,83.57,132191.0,76.7332,76.9727,76.6596,76.9635,132191.0
2018-09-26 11:00:00,83.57,83.66,83.33,83.37,125692.0,76.9635,77.0463,76.7424,76.7793,125692.0
2018-09-26 11:05:00,83.36,83.39,83.14,83.21,130041.0,76.7701,76.7977,76.5675,76.6319,130041.0
2018-09-26 11:10:00,83.21,83.24,83.01,83.06,120262.0,76.6319,76.6596,76.4477,76.4938,120262.0
2018-09-26 11:15:00,83.08,83.11,82.97,83.09,133872.0,76.5122,76.5398,76.4109,76.5214,133872.0
2018-09-26 11:20:00,83.09,83.1,82.86,82.94,130799.0,76.5214,76.5306,76.3096,76.3833,130799.0
2018-09-26 11:25:00,82.94,83.08,82.94,83.01,127139.0,76.3833,76.5122,76.3833,76.4477,127139.0
2018-09-26 11:30:00,83.01,83.08,82.92,83.02,104065.0,76.4477,76.5122,76.3648,76.4569,104065.0
2018-09-26 11:35:00,83.02,83.4,83.02,83.4,114060.0,76.4569,76.8069,76.4569,76.8069,114060.0
2018-09-26 11:40:00,83.38,83.48,83.33,83.4,113495.0,76.7885,76.8806,76.7424,76.8069,113495.0
2018-09-26 11:45:00,83.4,83.57,83.39,83.5,117424.0,76.8069,76.9635,76.7977,76.899,117424.0
2018-09-26 11:50:00,83.51,83.63,83.44,83.54,91872.0,76.9082,77.0187,76.8437,76.9358,91872.0
2018-09-26 11:55:00,83.55,83.61,83.42,83.44,74769.0,76.945,77.0003,76.8253,76.8437,74769.0
2018-09-26 12:00:00,83.44,83.47,83.25,83.26,83934.0,76.8437,76.8714,76.6688,76.678,83934.0
2018-09-26 12:05:00,83.26,83.42,83.25,83.34,128233.0,76.678,76.8253,76.6688,76.7516,128233.0
2018-09-26 12:10:00,83.33,83.43,83.32,83.42,39624.0,76.7424,76.8345,76.7332,76.8253,39624.0
2018-09-26 12:15:00,83.41,83.56,83.4,83.56,60567.0,76.8161,76.9543,76.8069,76.9543,60567.0
2018-09-26 12:20:00,83.56,83.56,83.43,83.5,47017.0,76.9543,76.9543,76.8345,76.899,47017.0
2018-09-26 12:25:00,83.51,83.65,83.49,83.63,69121.0,76.9082,77.0371,76.8898,77.0187,69121.0
2018-09-26 12:30:00,83.63,83.75,83.57,83.57,99846.0,77.0187,77.1292,76.9635,76.9635,99846.0
2018-09-26 12:35:00,83.57,83.76,83.55,83.76,67935.0,76.9635,77.1384,76.945,77.1384,67935.0
2018-09-26 12:40:00,83.75,84.19,83.75,84.19,261347.0,77.1292,77.5344,77.1292,77.5344,261347.0
2018-09-26 12:45:00,84.18,84.22,83.87,83.92,163411.0,77.5252,77.5621,77.2397,77.2858,163411.0
2018-09-26 12:50:00,83.92,84.13,83.85,84.03,133761.0,77.2858,77.4792,77.2213,77.3871,133761.0
2018-09-26 12:55:00,84.02,84.08,83.82,83.91,116278.0,77.3779,77.4331,77.1937,77.2766,116278.0
2018-09-26 13:00:00,83.9,83.93,83.78,83.8,71697.0,77.2674,77.295,77.1569,77.1753,71697.0
2018-09-26 13:05:00,83.78,83.85,83.78,83.79,63182.0,77.1569,77.2213,77.1569,77.1661,63182.0
2018-09-26 13:10:00,83.8,84.0,83.79,84.0,71166.0,77.1753,77.3595,77.1661,77.3595,71166.0
2018-09-26 13:15:00,84.0,84.07,83.97,84.03,64277.0,77.3595,77.4239,77.3318,77.3871,64277.0
2018-09-26 13:20:00,84.03,84.12,84.02,84.04,65355.0,77.3871,77.47,77.3779,77.3963,65355.0
2018-09-26 13:25:00,84.03,84.06,84.0,84.03,46773.0,77.3871,77.4147,77.3595,77.3871,46773.0
2018-09-26 13:30:00,84.04,84.1,84.02,84.09,66722.0,77.3963,77.4516,77.3779,77.4424,66722.0
2018-09-26 13:35:00,84.08,84.09,84.06,84.07,57373.0,77.4331,77.4424,77.4147,77.4239,57373.0
2018-09-26 13:40:00,84.07,84.12,84.03,84.07,49903.0,77.4239,77.47,77.3871,77.4239,49903.0
2018-09-26 13:45:00,84.06,84.07,83.79,83.84,98687.0,77.4147,77.4239,77.1661,77.2121,98687.0
2018-09-26 13:50:00,83.84,83.85,83.77,83.77,63403.0,77.2121,77.2213,77.1477,77.1477,63403.0
2018-09-26 13:55:00,83.78,83.85,83.71,83.82,87571.0,77.1569,77.2213,77.0924,77.1937,87571.0
2018-09-26 14:00:00,83.85,84.08,83.81,83.96,102328.0,77.2213,77.4331,77.1845,77.3226,102328.0
2018-09-26 14:05:00,83.96,84.06,83.81,83.85,64449.0,77.3226,77.4147,77.1845,77.2213,64449.0
2018-09-26 14:10:00,83.85,84.05,83.8,84.03,87081.0,77.2213,77.4055,77.1753,77.3871,87081.0
2018-09-26 14:15:00,84.03,84.19,84.02,84.12,114664.0,77.3871,77.5344,77.3779,77.47,114664.0
2018-09-26 14:20:00,84.1,84.14,83.93,84.02,110770.0,77.4516,77.4884,77.295,77.3779,110770.0
2018-09-26 14:25:00,84.02,84.11,83.96,84.11,89186.0,77.3779,77.4608,77.3226,77.4608,89186.0
2018-09-26 14:30:00,84.12,84.39,84.11,84.3,130354.0,77.47,77.7186,77.4608,77.6358,130354.0
2018-09-26 14:35:00,84.3,84.5,84.29,84.37,207515.0,77.6358,77.8199,77.6265,77.7002,207515.0
2018-09-26 14:40:00,84.37,84.46,84.15,84.2,90635.0,77.7002,77.7831,77.4976,77.5437,90635.0
2018-09-26 14:45:00,84.19,84.24,84.08,84.17,71050.0,77.5344,77.5805,77.4331,77.516,71050.0
2018-09-26 14:50:00,84.16,84.18,83.97,83.97,59995.0,77.5068,77.5252,77.3318,77.3318,59995.0
2018-09-26 14:55:00,83.98,84.1,83.92,83.93,75055.0,77.3411,77.4516,77.2858,77.295,75055.0
2018-09-26 15:00:00,83.93,84.1,83.91,84.06,130495.0,77.295,77.4516,77.2766,77.4147,130495.0
2018-09-26 15:05:00,84.07,84.15,83.93,84.14,109254.0,77.4239,77.4976,77.295,77.4884,109254.0
2018-09-26 15:10:00,84.13,84.14,83.99,84.05,68149.0,77.4792,77.4884,77.3503,77.4055,68149.0
2018-09-26 15:15:00,84.05,84.22,84.04,84.22,65165.0,77.4055,77.5621,77.3963,77.5621,65165.0
2018-09-26 15:20:00,84.21,84.55,84.19,84.48,163762.0,77.5529,77.866,77.5344,77.8015,163762.0
2018-09-26 15:25:00,84.48,84.73,84.42,84.57,203585.0,77.8015,78.0318,77.7463,77.8844,203585.0
2018-09-26 15:30:00,84.57,84.57,84.11,84.12,189412.0,77.8844,77.8844,77.4608,77.47,189412.0
2018-09-26 15:35:00,84.1,84.18,84.02,84.06,191318.0,77.4516,77.5252,77.3779,77.4147,191318.0
2018-09-26 15:40:00,84.06,84.12,83.98,84.01,165225.0,77.4147,77.47,77.3411,77.3687,165225.0
2018-09-26 15:45:00,84.01,84.03,83.56,83.64,298703.0,77.3687,77.3871,76.9543,77.0279,298703.0
2018-09-26 15:50:00,83.63,83.72,83.52,83.57,291209.0,77.0187,77.1016,76.9174,76.9635,291209.0
2018-09-26 15:55:00,83.58,83.75,83.55,83.73,514944.0,76.9727,77.1292,76.945,77.1108,514944.0
2018-09-27 09:30:00,83.77,84.47,83.73,84.42,209443.0,77.1477,77.7923,77.1108,77.7463,209443.0
2018-09-27 09:35:00,84.39,84.58,84.23,84.23,102666.0,77.7186,77.8936,77.5713,77.5713,102666.0
2018-09-27 09:40:00,84.23,84.63,84.19,84.42,107171.0,77.5713,77.9397,77.5344,77.7463,107171.0
2018-09-27 09:45:00,84.45,84.52,84.12,84.16,77069.0,77.7739,77.8384,77.47,77.5068,77069.0
2018-09-27 09:50:00,84.16,84.22,84.04,84.19,58505.0,77.5068,77.5621,77.3963,77.5344,58505.0
2018-09-27 09:55:00,84.17,84.27,84.12,84.25,87758.0,77.516,77.6081,77.47,77.5897,87758.0
2018-09-27 10:00:00,84.23,84.39,84.19,84.25,74307.0,77.5713,77.7186,77.5344,77.5897,74307.0
2018-09-27 10:05:00,84.25,84.33,84.12,84.31,56272.0,77.5897,77.6634,77.47,77.645,56272.0
2018-09-27 10:10:00,84.32,84.36,84.14,84.15,43417.0,77.6542,77.691,77.4884,77.4976,43417.0
2018-09-27 10:15:00,84.15,84.3,84.15,84.26,56289.0,77.4976,77.6358,77.4976,77.5989,56289.0
2018-09-27 10:20:00,84.26,84.36,84.25,84.34,40522.0,77.5989,77.691,77.5897,77.6726,40522.0
2018-09-27 10:25:00,84.34,84.39,84.29,84.33,57992.0,77.6726,77.7186,77.6265,77.6634,57992.0
2018-09-27 10:30:00,84.33,84.37,84.26,84.26,62281.0,77.6634,77.7002,77.5989,77.5989,62281.0
2018-09-27 10:35:00,84.27,84.37,84.21,84.37,49118.0,77.6081,77.7002,77.5529,77.7002,49118.0
2018-09-27 10:40:00,84.37,84.45,84.32,84.34,94493.0,77.7002,77.7739,77.6542,77.6726,94493.0
2018-09-27 10:45:00,84.36,84.45,84.27,84.43,70819.0,77.691,77.7739,77.6081,77.7555,70819.0
2018-09-27 10:50:00,84.43,84.47,84.33,84.44,112756.0,77.7555,77.7923,77.6634,77.7647,112756.0
2018-09-27 10:55:00,84.43,84.5,84.41,84.49,46692.0,77.7555,77.8199,77.7371,77.8107,46692.0
2018-09-27 11:00:00,84.49,84.5,84.44,84.45,71088.0,77.8107,77.8199,77.7647,77.7739,71088.0
2018-09-27 11:05:00,84.46,84.53,84.45,84.53,56872.0,77.7831,77.8476,77.7739,77.8476,56872.0
2018-09-27 11:10:00,84.53,84.57,84.39,84.43,93434.0,77.8476,77.8844,77.7186,77.7555,93434.0
2018-09-27 11:15:00,84.43,84.56,84.38,84.56,82804.0,77.7555,77.8752,77.7094,77.8752,82804.0
2018-09-27 11:20:00,84.56,84.6,84.46,84.53,81882.0,77.8752,77.912,77.7831,77.8476,81882.0
2018-09-27 11:25:00,84.53,84.59,84.48,84.51,55396.0,77.8476,77.9028,77.8015,77.8292,55396.0
2018-09-27 11:30:00,84.5,84.59,84.5,84.52,65759.0,77.8199,77.9028,77.8199,77.8384,65759.0
2018-09-27 11:35:00,84.51,84.55,84.42,84.54,63611.0,77.8292,77.866,77.7463,77.8568,63611.0
2018-09-27 11:40:00,84.54,84.75,84.54,84.75,69571.0,77.8568,78.0502,77.8568,78.0502,69571.0
2018-09-27 11:45:00,84.74,84.78,84.64,84.72,47920.0,78.041,78.0778,77.9489,78.0226,47920.0
2018-09-27 11:50:00,84.71,84.83,84.71,84.83,50300.0,78.0133,78.1239,78.0133,78.1239,50300.0
2018-09-27 11:55:00,84.84,84.85,84.75,84.82,80102.0,78.1331,78.1423,78.0502,78.1146,80102.0
2018-09-27 12:00:00,84.82,84.87,84.77,84.8,61205.0,78.1146,78.1607,78.0686,78.0962,61205.0
2018-09-27 12:05:00,84.8,84.83,84.73,84.77,44677.0,78.0962,78.1239,78.0318,78.0686,44677.0
2018-09-27 12:10:00,84.77,84.81,84.73,84.8,39557.0,78.0686,78.1054,78.0318,78.0962,39557.0
2018-09-27 12:15:00,84.81,84.88,84.8,84.84,44894.0,78.1054,78.1699,78.0962,78.1331,44894.0
2018-09-27 12:20:00,84.84,84.92,84.84,84.86,54813.0,78.1331,78.2067,78.1331,78.1515,54813.0
2018-09-27 12:25:00,84.86,84.86,84.81,84.84,42392.0,78.1515,78.1515,78.1054,78.1331,42392.0
2018-09-27 12:30:00,84.84,84.85,84.7,84.75,54531.0,78.1331,78.1423,78.0041,78.0502,54531.0
2018-09-27 12:35:00,84.75,84.77,84.66,84.7,41589.0,78.0502,78.0686,77.9673,78.0041,41589.0
2018-09-27 12:40:00,84.7,84.74,84.67,84.72,33825.0,78.0041,78.041,77.9765,78.0226,33825.0
2018-09-27 12:45:00,84.73,84.78,84.72,84.78,24310.0,78.0318,78.0778,78.0226,78.0778,24310.0
2018-09-27 12:50:00,84.79,84.81,84.72,84.74,40769.0,78.087,78.1054,78.0226,78.041,40769.0
2018-09-27 12:55:00,84.75,84.76,84.65,84.69,41375.0,78.0502,78.0594,77.9581,77.9949,41375.0
2018-09-27 13:00:00,84.68,84.72,84.64,84.72,29051.0,77.9857,78.0226,77.9489,78.0226,29051.0
2018-09-27 13:05:00,84.71,84.79,84.71,84.79,39828.0,78.0133,78.087,78.0133,78.087,39828.0
2018-09-27 13:10:00,84.78,84.81,84.74,84.77,45064.0,78.0778,78.1054,78.041,78.0686,45064.0
2018-09-27 13:15:00,84.77,84.84,84.75,84.84,33190.0,78.0686,78.1331,78.0502,78.1331,33190.0
2018-09-27 13:20:00,84.84,84.85,84.78,84.82,50191.0,78.1331,78.1423,78.0778,78.1146,50191.0
2018-09-27 13:25:00,84.81,84.86,84.79,84.86,31741.0,78.1054,78.1515,78.087,78.1515,31741.0
2018-09-27 13:30:00,84.86,84.86,84.79,84.83,58352.0,78.1515,78.1515,78.087,78.1239,58352.0
2018-09-27 13:35:00,84.82,84.87,84.81,84.86,32786.0,78.1146,78.1607,78.1054,78.1515,32786.0
2018-09-27 13:40:00,84.86,84.87,84.75,84.8,46835.0,78.1515,78.1607,78.0502,78.0962,46835.0
2018-09-27 13:45:00,84.8,84.85,84.78,84.84,31295.0,78.0962,78.1423,78.0778,78.1331,31295.0
2018-09-27 13:50:00,84.84,84.87,84.83,84.86,31189.0,78.1331,78.1607,78.1239,78.1515,31189.0
2018-09-27 13:55:00,84.86,84.86,84.78,84.84,33355.0,78.1515,78.1515,78.0778,78.1331,33355.0
2018-09-27 14:00:00,84.83,84.84,84.77,84.81,28386.0,78.1239,78.1331,78.0686,78.1054,28386.0
2018-09-27 14:05:00,84.81,84.81,84.66,84.72,54645.0,78.1054,78.1054,77.9673,78.0226,54645.0
2018-09-27 14:10:00,84.72,84.75,84.7,84.73,29912.0,78.0226,78.0502,78.0041,78.0318,29912.0
2018-09-27 14:15:00,84.74,84.8,84.73,84.78,33745.0,78.041,78.0962,78.0318,78.0778,33745.0
2018-09-27 14:20:00,84.78,84.82,84.75,84.81,45042.0,78.0778,78.1146,78.0502,78.1054,45042.0
2018-09-27 14:25:00,84.81,84.82,84.76,84.81,55949.0,78.1054,78.1146,78.0594,78.1054,55949.0
2018-09-27 14:30:00,84.8,84.83,84.69,84.69,49821.0,78.0962,78.1239,77.9949,77.9949,49821.0
2018-09-27 14:35:00,84.7,84.7,84.62,84.66,41685.0,78.0041,78.0041,77.9305,77.9673,41685.0
2018-09-27 14:40:00,84.65,84.68,84.63,84.64,40602.0,77.9581,77.9857,77.9397,77.9489,40602.0
2018-09-27 14:45:00,84.65,84.69,84.63,84.67,35465.0,77.9581,77.9949,77.9397,77.9765,35465.0
2018-09-27 14:50:00,84.67,84.75,84.67,84.74,47303.0,77.9765,78.0502,77.9765,78.041,47303.0
2018-09-27 14:55:00,84.74,84.75,84.7,84.72,34661.0,78.041,78.0502,78.0041,78.0226,34661.0
2018-09-27 15:00:00,84.73,84.79,84.66,84.66,44306.0,78.0318,78.087,77.9673,77.9673,44306.0
2018-09-27 15:05:00,84.67,84.68,84.58,84.6,49800.0,77.9765,77.9857,77.8936,77.912,49800.0
2018-09-27 15:10:00,84.6,84.66,84.56,84.63,35594.0,77.912,77.9673,77.8752,77.9397,35594.0
2018-09-27 15:15:00,84.62,84.66,84.61,84.63,34281.0,77.9305,77.9673,77.9212,77.9397,34281.0
2018-09-27 15:20:00,84.63,84.63,84.49,84.51,106544.0,77.9397,77.9397,77.8107,77.8292,106544.0
2018-09-27 15:25:00,84.51,84.54,84.45,84.51,64878.0,77.8292,77.8568,77.7739,77.8292,64878.0
2018-09-27 15:30:00,84.51,84.51,84.31,84.4,103242.0,77.8292,77.8292,77.645,77.7278,103242.0
2018-09-27 15:35:00,84.39,84.41,84.31,84.4,82877.0,77.7186,77.7371,77.645,77.7278,82877.0
2018-09-27 15:40:00,84.39,84.45,84.33,84.42,83911.0,77.7186,77.7739,77.6634,77.7463,83911.0
2018-09-27 15:45:00,84.41,84.5,84.39,84.46,94475.0,77.7371,77.8199,77.7186,77.7831,94475.0
2018-09-27 15:50:00,84.45,84.53,84.41,84.52,116690.0,77.7739,77.8476,77.7371,77.8384,116690.0
2018-09-27 15:55:00,84.51,84.62,84.5,84.55,351139.0,77.8292,77.9305,77.8199,77.866,351139.0
2018-09-28 09:30:00,84.29,84.6,84.25,84.54,197599.0,77.6265,77.912,77.5897,77.8568,197599.0
2018-09-28 09:35:00,84.55,84.91,84.5,84.89,92255.0,77.866,78.1975,77.8199,78.1791,92255.0
2018-09-28 09:40:00,84.89,84.92,84.64,84.65,98108.0,78.1791,78.2067,77.9489,77.9581,98108.0
2018-09-28 09:45:00,84.63,84.86,84.6,84.82,107849.0,77.9397,78.1515,77.912,78.1146,107849.0
2018-09-28 09:50:00,84.82,84.88,84.71,84.8,74521.0,78.1146,78.1699,78.0133,78.0962,74521.0
2018-09-28 09:55:00,84.8,84.89,84.72,84.88,59564.0,78.0962,78.1791,78.0226,78.1699,59564.0
2018-09-28 10:00:00,84.87,84.9,84.82,84.9,62163.0,78.1607,78.1883,78.1146,78.1883,62163.0
2018-09-28 10:05:00,84.9,84.91,84.87,84.89,48201.0,78.1883,78.1975,78.1607,78.1791,48201.0
2018-09-28 10:10:00,84.88,84.9,84.78,84.79,46287.0,78.1699,78.1883,78.0778,78.087,46287.0
2018-09-28 10:15:00,84.79,84.84,84.77,84.8,58602.0,78.087,78.1331,78.0686,78.0962,58602.0
2018-09-28 10:20:00,84.8,84.91,84.79,84.86,72822.0,78.0962,78.1975,78.087,78.1515,72822.0
2018-09-28 10:25:00,84.87,85.07,84.86,85.06,135894.0,78.1607,78.3449,78.1515,78.3357,135894.0
2018-09-28 10:30:00,85.07,85.14,84.98,85.11,106490.0,78.3449,78.4093,78.262,78.3817,106490.0
2018-09-28 10:35:00,85.12,85.2,85.09,85.14,112388.0,78.3909,78.4646,78.3633,78.4093,112388.0
2018-09-28 10:40:00,85.12,85.19,85.06,85.14,66833.0,78.3909,78.4554,78.3357,78.4093,66833.0
2018-09-28 10:45:00,85.13,85.17,85.07,85.11,74894.0,78.4001,78.437,78.3449,78.3817,74894.0
2018-09-28 10:50:00,85.11,85.22,85.09,85.18,56810.0,78.3817,78.483,78.3633,78.4462,56810.0
2018-09-28 10:55:00,85.19,85.24,85.13,85.17,46796.0,78.4554,78.5014,78.4001,78.437,46796.0
2018-09-28 11:00:00,85.17,85.17,85.06,85.09,57700.0,78.437,78.437,78.3357,78.3633,57700.0
2018-09-28 11:05:00,85.1,85.13,85.04,85.08,45739.0,78.3725,78.4001,78.3173,78.3541,45739.0
2018-09-28 11:10:00,85.08,85.14,85.02,85.04,52127.0,78.3541,78.4093,78.2988,78.3173,52127.0
2018-09-28 11:15:00,85.04,85.08,84.96,85.02,70466.0,78.3173,78.3541,78.2436,78.2988,70466.0
2018-09-28 11:20:00,85.02,85.16,85.02,85.15,65650.0,78.2988,78.4278,78.2988,78.4186,65650.0
2018-09-28 11:25:00,85.15,85.2,85.13,85.17,44550.0,78.4186,78.4646,78.4001,78.437,44550.0
2018-09-28 11:30:00,85.16,85.2,85.13,85.15,61499.0,78.4278,78.4646,78.4001,78.4186,61499.0
2018-09-28 11:35:00,85.15,85.17,85.06,85.07,38559.0,78.4186,78.437,78.3357,78.3449,38559.0
2018-09-28 11:40:00,85.07,85.15,85.06,85.12,61210.0,78.3449,78.4186,78.3357,78.3909,61210.0
2018-09-28 11:45:00,85.12,85.23,85.12,85.23,47690.0,78.3909,78.4922,78.3909,78.4922,47690.0
2018-09-28 11:50:00,85.23,85.27,85.21,85.23,55521.0,78.4922,78.5291,78.4738,78.4922,55521.0
2018-09-28 11:55:00,85.23,85.26,85.19,85.19,41510.0,78.4922,78.5199,78.4554,78.4554,41510.0
2018-09-28 12:00:00,85.19,85.2,85.13,85.17,36468.0,78.4554,78.4646,78.4001,78.437,36468.0
2018-09-28 12:05:00,85.17,85.19,85.09,85.09,47103.0,78.437,78.4554,78.3633,78.3633,47103.0
2018-09-28 12:10:00,85.09,85.19,85.09,85.18,34656.0,78.3633,78.4554,78.3633,78.4462,34656.0
2018-09-28 12:15:00,85.18,85.23,85.16,85.17,47459.0,78.4462,78.4922,78.4278,78.437,47459.0
2018-09-28 12:20:00,85.17,85.18,85.1,85.11,43141.0,78.437,78.4462,78.3725,78.3817,43141.0
2018-09-28 12:25:00,85.11,85.15,85.07,85.11,45275.0,78.3817,78.4186,78.3449,78.3817,45275.0
2018-09-28 12:30:00,85.12,85.22,85.11,85.21,25325.0,78.3909,78.483,78.3817,78.4738,25325.0
2018-09-28 12:35:00,85.22,85.22,85.11,85.15,54818.0,78.483,78.483,78.3817,78.4186,54818.0
2018-09-28 12:40:00,85.15,85.18,85.09,85.1,40279.0,78.4186,78.4462,78.3633,78.3725,40279.0
2018-09-28 12:45:00,85.1,85.11,84.92,84.95,92672.0,78.3725,78.3817,78.2067,78.2344,92672.0
2018-09-28 12:50:00,84.94,85.03,84.92,84.99,45004.0,78.2252,78.308,78.2067,78.2712,45004.0
2018-09-28 12:55:00,85.0,85.09,84.99,85.08,40522.0,78.2804,78.3633,78.2712,78.3541,40522.0
2018-09-28 13:00:00,85.08,85.08,85.04,85.05,19750.0,78.3541,78.3541,78.3173,78.3265,19750.0
2018-09-28 13:05:00,85.05,85.08,85.01,85.02,35195.0,78.3265,78.3541,78.2896,78.2988,35195.0
2018-09-28 13:10:00,85.02,85.03,84.84,84.85,98688.0,78.2988,78.308,78.1331,78.1423,98688.0
2018-09-28 13:15:00,84.85,84.91,84.8,84.8,36453.0,78.1423,78.1975,78.0962,78.0962,36453.0
2018-09-28 13:20:00,84.8,84.91,84.78,84.84,45656.0,78.0962,78.1975,78.0778,78.1331,45656.0
2018-09-28 13:25:00,84.84,84.86,84.8,84.85,40872.0,78.1331,78.1515,78.0962,78.1423,40872.0
2018-09-28 13:30:00,84.84,84.87,84.76,84.77,63102.0,78.1331,78.1607,78.0594,78.0686,63102.0
2018-09-28 13:35:00,84.77,84.86,84.77,84.83,37831.0,78.0686,78.1515,78.0686,78.1239,37831.0
2018-09-28 13:40:00,84.83,84.87,84.82,84.84,31257.0,78.1239,78.1607,78.1146,78.1331,31257.0
2018-09-28 13:45:00,84.84,84.9,84.84,84.87,23208.0,78.1331,78.1883,78.1331,78.1607,23208.0
2018-09-28 13:50:00,84.86,84.98,84.86,84.94,44775.0,78.1515,78.262,78.1515,78.2252,44775.0
2018-09-28 13:55:00,84.95,84.96,84.86,84.87,26514.0,78.2344,78.2436,78.1515,78.1607,26514.0
2018-09-28 14:00:00,84.86,84.87,84.69,84.69,48121.0,78.1515,78.1607,77.9949,77.9949,48121.0
2018-09-28 14:05:00,84.69,84.7,84.64,84.7,40378.0,77.9949,78.0041,77.9489,78.0041,40378.0
2018-09-28 14:10:00,84.68,84.69,84.55,84.59,34052.0,77.9857,77.9949,77.866,77.9028,34052.0
2018-09-28 14:15:00,84.58,84.63,84.55,84.59,37836.0,77.8936,77.9397,77.866,77.9028,37836.0
2018-09-28 14:20:00,84.59,84.66,84.57,84.65,26632.0,77.9028,77.9673,77.8844,77.9581,26632.0
2018-09-28 14:25:00,84.65,84.69,84.59,84.62,33832.0,77.9581,77.9949,77.9028,77.9305,33832.0
2018-09-28 14:30:00,84.63,84.67,84.59,84.6,25633.0,77.9397,77.9765,77.9028,77.912,25633.0
2018-09-28 14:35:00,84.59,84.63,84.56,84.63,31167.0,77.9028,77.9397,77.8752,77.9397,31167.0
2018-09-28 14:40:00,84.63,84.65,84.51,84.56,55375.0,77.9397,77.9581,77.8292,77.8752,55375.0
2018-09-28 14:45:00,84.55,84.56,84.44,84.45,41592.0,77.866,77.8752,77.7647,77.7739,41592.0
2018-09-28 14:50:00,84.46,84.5,84.43,84.46,37013.0,77.7831,77.8199,77.7555,77.7831,37013.0
2018-09-28 14:55:00,84.46,84.49,84.41,84.43,41771.0,77.7831,77.8107,77.7371,77.7555,41771.0
2018-09-28 15:00:00,84.42,84.47,84.42,84.42,55214.0,77.7463,77.7923,77.7463,77.7463,55214.0
2018-09-28 15:05:00,84.42,84.44,84.37,84.42,75652.0,77.7463,77.7647,77.7002,77.7463,75652.0
2018-09-28 15:10:00,84.43,84.47,84.41,84.42,57148.0,77.7555,77.7923,77.7371,77.7463,57148.0
2018-09-28 15:15:00,84.41,84.45,84.36,84.44,69470.0,77.7371,77.7739,77.691,77.7647,69470.0
2018-09-28 15:20:00,84.43,84.57,84.41,84.56,96379.0,77.7555,77.8844,77.7371,77.8752,96379.0
2018-09-28 15:25:00,84.55,84.63,84.52,84.63,52815.0,77.866,77.9397,77.8384,77.9397,52815.0
2018-09-28 15:30:00,84.62,84.63,84.5,84.62,124264.0,77.9305,77.9397,77.8199,77.9305,124264.0
2018-09-28 15:35:00,84.62,84.64,84.57,84.61,100030.0,77.9305,77.9489,77.8844,77.9212,100030.0
2018-09-28 15:40:00,84.61,84.66,84.56,84.59,119506.0,77.9212,77.9673,77.8752,77.9028,119506.0
2018-09-28 15:45:00,84.58,84.71,84.55,84.65,224858.0,77.8936,78.0133,77.866,77.9581,224858.0
2018-09-28 15:50:00,84.66,84.69,84.59,84.65,169037.0,77.9673,77.9949,77.9028,77.9581,169037.0
2018-09-28 15:55:00,84.65,84.75,84.63,84.71,541026.0,77.9581,78.0502,77.9397,78.0133,541026.0
2018-10-01 09:30:00,85.1,85.63,85.08,85.55,360628.0,78.3725,78.8606,78.3541,78.7869,360628.0
2018-10-01 09:35:00,85.55,85.85,85.55,85.75,133153.0,78.7869,79.0632,78.7869,78.9711,133153.0
2018-10-01 09:40:00,85.76,85.82,85.53,85.54,112800.0,78.9803,79.0356,78.7685,78.7777,112800.0
2018-10-01 09:45:00,85.54,85.78,85.53,85.72,96996.0,78.7777,78.9988,78.7685,78.9435,96996.0
2018-10-01 09:50:00,85.72,85.72,85.38,85.42,88343.0,78.9435,78.9435,78.6304,78.6672,88343.0
2018-10-01 09:55:00,85.42,85.48,85.27,85.27,84359.0,78.6672,78.7225,78.5291,78.5291,84359.0
2018-10-01 10:00:00,85.28,85.42,85.17,85.36,145033.0,78.5383,78.6672,78.437,78.612,145033.0
2018-10-01 10:05:00,85.36,85.43,85.26,85.34,86963.0,78.612,78.6764,78.5199,78.5935,86963.0
2018-10-01 10:10:00,85.33,85.34,85.12,85.13,51610.0,78.5843,78.5935,78.3909,78.4001,51610.0
2018-10-01 10:15:00,85.13,85.16,85.01,85.06,69484.0,78.4001,78.4278,78.2896,78.3357,69484.0
2018-10-01 10:20:00,85.07,85.24,85.07,85.21,52887.0,78.3449,78.5014,78.3449,78.4738,52887.0
2018-10-01 10:25:00,85.22,85.22,85.11,85.19,51704.0,78.483,78.483,78.3817,78.4554,51704.0
2018-10-01 10:30:00,85.19,85.21,85.03,85.06,84499.0,78.4554,78.4738,78.308,78.3357,84499.0
2018-10-01 10:35:00,85.08,85.11,85.05,85.1,54664.0,78.3541,78.3817,78.3265,78.3725,54664.0
2018-10-01 10:40:00,85.11,85.13,84.98,84.98,69639.0,78.3817,78.4001,78.262,78.262,69639.0
2018-10-01 10:45:00,84.98,85.01,84.93,84.98,69351.0,78.262,78.2896,78.2159,78.262,69351.0
2018-10-01 10:50:00,84.98,84.99,84.9,84.93,70155.0,78.262,78.2712,78.1883,78.2159,70155.0
2018-10-01 10:55:00,84.92,85.01,84.91,84.98,63563.0,78.2067,78.2896,78.1975,78.262,63563.0
2018-10-01 11:00:00,84.97,85.01,84.89,84.9,49861.0,78.2528,78.2896,78.1791,78.1883,49861.0
2018-10-01 11:05:00,84.9,84.97,84.86,84.89,50318.0,78.1883,78.2528,78.1515,78.1791,50318.0
2018-10-01 11:10:00,84.89,84.95,84.88,84.94,52019.0,78.1791,78.2344,78.1699,78.2252,52019.0
2018-10-01 11:15:00,84.94,84.96,84.89,84.95,50039.0,78.2252,78.2436,78.1791,78.2344,50039.0
2018-10-01 11:20:00,84.96,85.07,84.94,85.04,106405.0,78.2436,78.3449,78.2252,78.3173,106405.0
2018-10-01 11:25:00,85.04,85.09,84.96,85.08,72691.0,78.3173,78.3633,78.2436,78.3541,72691.0
2018-10-01 11:30:00,85.07,85.1,84.98,84.98,129358.0,78.3449,78.3725,78.262,78.262,129358.0
2018-10-01 11:35:00,84.97,85.11,84.94,85.05,40389.0,78.2528,78.3817,78.2252,78.3265,40389.0
2018-10-01 11:40:00,85.05,85.15,85.03,85.09,58993.0,78.3265,78.4186,78.308,78.3633,58993.0
2018-10-01 11:45:00,85.09,85.21,85.06,85.2,43270.0,78.3633,78.4738,78.3357,78.4646,43270.0
2018-10-01 11:50:00,85.2,85.21,85.14,85.19,42610.0,78.4646,78.4738,78.4093,78.4554,42610.0
2018-10-01 11:55:00,85.18,85.18,85.06,85.06,164922.0,78.4462,78.4462,78.3357,78.3357,164922.0
2018-10-01 12:00:00,85.06,85.08,85.02,85.06,48887.0,78.3357,78.3541,78.2988,78.3357,48887.0
2018-10-01 12:05:00,85.05,85.08,85.03,85.04,42455.0,78.3265,78.3541,78.308,78.3173,42455.0
2018-10-01 12:10:00,85.04,85.09,85.03,85.07,54864.0,78.3173,78.3633,78.308,78.3449,54864.0
2018-10-01 12:15:00,85.08,85.08,84.98,85.01,47030.0,78.3541,78.3541,78.262,78.2896,47030.0
2018-10-01 12:20:00,85.01,85.02,84.82,84.89,64594.0,78.2896,78.2988,78.1146,78.1791,64594.0
2018-10-01 12:25:00,84.88,84.95,84.86,84.89,35410.0,78.1699,78.2344,78.1515,78.1791,35410.0
2018-10-01 12:30:00,84.88,84.89,84.79,84.8,35220.0,78.1699,78.1791,78.087,78.0962,35220.0
2018-10-01 12:35:00,84.8,84.81,84.75,84.76,65814.0,78.0962,78.1054,78.0502,78.0594,65814.0
2018-10-01 12:40:00,84.76,84.76,84.66,84.66,61490.0,78.0594,78.0594,77.9673,77.9673,61490.0
2018-10-01 12:45:00,84.66,84.66,84.59,84.63,55981.0,77.9673,77.9673,77.9028,77.9397,55981.0
2018-10-01 12:50:00,84.64,84.77,84.63,84.76,60657.0,77.9489,78.0686,77.9397,78.0594,60657.0
2018-10-01 12:55:00,84.76,84.76,84.69,84.7,34685.0,78.0594,78.0594,77.9949,78.0041,34685.0
2018-10-01 13:00:00,84.7,84.7,84.61,84.62,42598.0,78.0041,78.0041,77.9212,77.9305,42598.0
2018-10-01 13:05:00,84.62,84.69,84.6,84.62,77710.0,77.9305,77.9949,77.912,77.9305,77710.0
2018-10-01 13:10:00,84.62,84.77,84.61,84.75,40018.0,77.9305,78.0686,77.9212,78.0502,40018.0
2018-10-01 13:15:00,84.75,84.78,84.75,84.78,33158.0,78.0502,78.0778,78.0502,78.0778,33158.0
2018-10-01 13:20:00,84.79,84.79,84.72,84.72,35012.0,78.087,78.087,78.0226,78.0226,35012.0
2018-10-01 13:25:00,84.72,84.73,84.66,84.69,37415.0,78.0226,78.0318,77.9673,77.9949,37415.0
2018-10-01 13:30:00,84.7,84.74,84.67,84.74,51510.0,78.0041,78.041,77.9765,78.041,51510.0
2018-10-01 13:35:00,84.73,84.81,84.7,84.78,93464.0,78.0318,78.1054,78.0041,78.0778,93464.0
2018-10-01 13:40:00,84.77,84.83,84.72,84.79,57394.0,78.0686,78.1239,78.0226,78.087,57394.0
2018-10-01 13:45:00,84.79,84.83,84.73,84.77,40092.0,78.087,78.1239,78.0318,78.0686,40092.0
2018-10-01 13:50:00,84.77,84.81,84.74,84.78,31617.0,78.0686,78.1054,78.041,78.0778,31617.0
2018-10-01 13:55:00,84.77,84.78,84.72,84.73,32584.0,78.0686,78.0778,78.0226,78.0318,32584.0
2018-10-01 14:00:00,84.72,84.75,84.63,84.65,52101.0,78.0226,78.0502,77.9397,77.9581,52101.0
2018-10-01 14:05:00,84.65,84.67,84.61,84.62,36579.0,77.9581,77.9765,77.9212,77.9305,36579.0
2018-10-01 14:10:00,84.63,84.73,84.63,84.72,34792.0,77.9397,78.0318,77.9397,78.0226,34792.0
2018-10-01 14:15:00,84.72,84.75,84.68,84.69,33483.0,78.0226,78.0502,77.9857,77.9949,33483.0
2018-10-01 14:20:00,84.69,84.71,84.63,84.7,73331.0,77.9949,78.0133,77.9397,78.0041,73331.0
2018-10-01 14:25:00,84.7,84.73,84.69,84.7,27961.0,78.0041,78.0318,77.9949,78.0041,27961.0
2018-10-01 14:30:00,84.7,84.7,84.59,84.66,47622.0,78.0041,78.0041,77.9028,77.9673,47622.0
2018-10-01 14:35:00,84.66,84.73,84.64,84.73,36125.0,77.9673,78.0318,77.9489,78.0318,36125.0
2018-10-01 14:40:00,84.74,84.74,84.7,84.73,33689.0,78.041,78.041,78.0041,78.0318,33689.0
2018-10-01 14:45:00,84.73,84.79,84.71,84.76,39387.0,78.0318,78.087,78.0133,78.0594,39387.0
2018-10-01 14:50:00,84.75,84.75,84.67,84.72,33112.0,78.0502,78.0502,77.9765,78.0226,33112.0
2018-10-01 14:55:00,84.71,84.75,84.69,84.73,48691.0,78.0133,78.0502,77.9949,78.0318,48691.0
2018-10-01 15:00:00,84.73,84.75,84.65,84.66,35708.0,78.0318,78.0502,77.9581,77.9673,35708.0
2018-10-01 15:05:00,84.66,84.71,84.65,84.65,36259.0,77.9673,78.0133,77.9581,77.9581,36259.0
2018-10-01 15:10:00,84.65,84.67,84.52,84.57,137091.0,77.9581,77.9765,77.8384,77.8844,137091.0
2018-10-01 15:15:00,84.56,84.63,84.52,84.63,186704.0,77.8752,77.9397,77.8384,77.9397,186704.0
2018-10-01 15:20:00,84.62,84.62,84.55,84.58,74182.0,77.9305,77.9305,77.866,77.8936,74182.0
2018-10-01 15:25:00,84.58,84.61,84.4,84.49,94806.0,77.8936,77.9212,77.7278,77.8107,94806.0
2018-10-01 15:30:00,84.49,84.5,84.37,84.42,107903.0,77.8107,77.8199,77.7002,77.7463,107903.0
2018-10-01 15:35:00,84.42,84.47,84.39,84.45,106910.0,77.7463,77.7923,77.7186,77.7739,106910.0
2018-10-01 15:40:00,84.45,84.46,84.39,84.4,102279.0,77.7739,77.7831,77.7186,77.7278,102279.0
2018-10-01 15:45:00,84.4,84.53,84.39,84.53,101579.0,77.7278,77.8476,77.7186,77.8476,101579.0
2018-10-01 15:50:00,84.53,84.59,84.5,84.59,124957.0,77.8476,77.9028,77.8199,77.9028,124957.0
2018-10-01 15:55:00,84.59,84.61,84.39,84.5,504216.0,77.9028,77.9212,77.7186,77.8199,504216.0
2018-10-02 09:30:00,84.34,84.55,84.24,84.35,210407.0,77.6726,77.866,77.5805,77.6818,210407.0
2018-10-02 09:35:00,84.35,84.4,83.9,84.01,67539.0,77.6818,77.7278,77.2674,77.3687,67539.0
2018-10-02 09:40:00,83.95,84.23,83.87,84.2,56408.0,77.3134,77.5713,77.2397,77.5437,56408.0
2018-10-02 09:45:00,84.21,84.21,83.96,84.1,55636.0,77.5529,77.5529,77.3226,77.4516,55636.0
2018-10-02 09:50:00,84.09,84.09,83.93,83.99,51318.0,77.4424,77.4424,77.295,77.3503,51318.0
2018-10-02 09:55:00,83.98,84.08,83.93,84.02,44165.0,77.3411,77.4331,77.295,77.3779,44165.0
2018-10-02 10:00:00,84.02,84.06,83.65,83.67,93554.0,77.3779,77.4147,77.0371,77.0556,93554.0
2018-10-02 10:05:00,83.67,83.68,83.51,83.53,83487.0,77.0556,77.0648,76.9082,76.9266,83487.0
2018-10-02 10:10:00,83.53,83.54,83.42,83.43,73746.0,76.9266,76.9358,76.8253,76.8345,73746.0
2018-10-02 10:15:00,83.43,83.46,83.37,83.45,84686.0,76.8345,76.8622,76.7793,76.8529,84686.0
2018-10-02 10:20:00,83.44,83.51,83.4,83.46,82761.0,76.8437,76.9082,76.8069,76.8622,82761.0
2018-10-02 10:25:00,83.46,83.52,83.4,83.51,45254.0,76.8622,76.9174,76.8069,76.9082,45254.0
2018-10-02 10:30:00,83.51,83.51,83.36,83.48,52331.0,76.9082,76.9082,76.7701,76.8806,52331.0
2018-10-02 10:35:00,83.48,83.56,83.23,83.33,89630.0,76.8806,76.9543,76.6503,76.7424,89630.0
2018-10-02 10:40:00,83.35,83.4,83.27,83.33,46261.0,76.7609,76.8069,76.6872,76.7424,46261.0
2018-10-02 10:45:00,83.33,83.53,83.3,83.53,64030.0,76.7424,76.9266,76.7148,76.9266,64030.0
2018-10-02 10:50:00,83.54,83.57,83.45,83.56,47489.0,76.9358,76.9635,76.8529,76.9543,47489.0
2018-10-02 10:55:00,83.56,83.57,83.48,83.5,179849.0,76.9543,76.9635,76.8806,76.899,179849.0
2018-10-02 11:00:00,83.51,83.55,83.39,83.39,42274.0,76.9082,76.945,76.7977,76.7977,42274.0
2018-10-02 11:05:00,83.39,83.5,83.35,83.42,68166.0,76.7977,76.899,76.7609,76.8253,68166.0
2018-10-02 11:10:00,83.41,83.42,83.27,83.31,60779.0,76.8161,76.8253,76.6872,76.724,60779.0
2018-10-02 11:15:00,83.32,83.47,83.32,83.41,55758.0,76.7332,76.8714,76.7332,76.8161,55758.0
2018-10-02 11:20:00,83.41,83.56,83.39,83.48,69997.0,76.8161,76.9543,76.7977,76.8806,69997.0
2018-10-02 11:25:00,83.47,83.49,83.33,83.33,37221.0,76.8714,76.8898,76.7424,76.7424,37221.0
2018-10-02 11:30:00,83.34,83.5,83.33,83.47,50643.0,76.7516,76.899,76.7424,76.8714,50643.0
2018-10-02 11:35:00,83.47,83.57,83.45,83.53,68505.0,76.8714,76.9635,76.8529,76.9266,68505.0
2018-10-02 11:40:00,83.53,83.61,83.48,83.53,53772.0,76.9266,77.0003,76.8806,76.9266,53772.0
2018-10-02 11:45:00,83.54,83.59,83.52,83.54,38503.0,76.9358,76.9819,76.9174,76.9358,38503.0
2018-10-02 11:50:00,83.54,83.61,83.52,83.58,37708.0,76.9358,77.0003,76.9174,76.9727,37708.0
2018-10-02 11:55:00,83.58,83.62,83.53,83.59,34012.0,76.9727,77.0095,76.9266,76.9819,34012.0
2018-10-02 12:00:00,83.59,83.61,83.52,83.56,77511.0,76.9819,77.0003,76.9174,76.9543,77511.0
2018-10-02 12:05:00,83.56,83.61,83.54,83.6,47283.0,76.9543,77.0003,76.9358,76.9911,47283.0
2018-10-02 12:10:00,83.61,83.61,83.45,83.46,33207.0,77.0003,77.0003,76.8529,76.8622,33207.0
2018-10-02 12:15:00,83.45,83.51,83.44,83.47,28590.0,76.8529,76.9082,76.8437,76.8714,28590.0
2018-10-02 12:20:00,83.47,83.52,83.46,83.51,34844.0,76.8714,76.9174,76.8622,76.9082,34844.0
2018-10-02 12:25:00,83.52,83.62,83.5,83.58,92792.0,76.9174,77.0095,76.899,76.9727,92792.0
2018-10-02 12:30:00,83.58,83.64,83.56,83.61,47916.0,76.9727,77.0279,76.9543,77.0003,47916.0
2018-10-02 12:35:00,83.6,83.61,83.53,83.57,45932.0,76.9911,77.0003,76.9266,76.9635,45932.0
2018-10-02 12:40:00,83.58,83.61,83.53,83.55,29751.0,76.9727,77.0003,76.9266,76.945,29751.0
2018-10-02 12:45:00,83.55,83.58,83.47,83.5,33492.0,76.945,76.9727,76.8714,76.899,33492.0
2018-10-02 12:50:00,83.48,83.48,83.4,83.48,36838.0,76.8806,76.8806,76.8069,76.8806,36838.0
2018-10-02 12:55:00,83.47,83.48,83.4,83.41,45576.0,76.8714,76.8806,76.8069,76.8161,45576.0
2018-10-02 13:00:00,83.4,83.44,83.36,83.36,50670.0,76.8069,76.8437,76.7701,76.7701,50670.0
2018-10-02 13:05:00,83.37,83.41,83.33,83.34,35765.0,76.7793,76.8161,76.7424,76.7516,35765.0
2018-10-02 13:10:00,83.33,83.35,83.3,83.32,33257.0,76.7424,76.7609,76.7148,76.7332,33257.0
2018-10-02 13:15:00,83.32,83.41,83.28,83.41,39024.0,76.7332,76.8161,76.6964,76.8161,39024.0
2018-10-02 13:20:00,83.41,83.46,83.41,83.43,35819.0,76.8161,76.8622,76.8161,76.8345,35819.0
2018-10-02 13:25:00,83.42,83.43,83.4,83.4,38448.0,76.8253,76.8345,76.8069,76.8069,38448.0
2018-10-02 13:30:00,83.41,83.44,83.37,83.41,50345.0,76.8161,76.8437,76.7793,76.8161,50345.0
2018-10-02 13:35:00,83.42,83.43,83.39,83.42,36791.0,76.8253,76.8345,76.7977,76.8253,36791.0
2018-10-02 13:40:00,83.42,83.5,83.42,83.45,36186.0,76.8253,76.899,76.8253,76.8529,36186.0
2018-10-02 13:45:00,83.45,83.47,83.4,83.41,40353.0,76.8529,76.8714,76.8069,76.8161,40353.0
2018-10-02 13:50:00,83.41,83.41,83.34,83.36,39222.0,76.8161,76.8161,76.7516,76.7701,39222.0
2018-10-02 13:55:00,83.36,83.41,83.35,83.36,43336.0,76.7701,76.8161,76.7609,76.7701,43336.0
2018-10-02 14:00:00,83.36,83.37,83.31,83.34,48135.0,76.7701,76.7793,76.724,76.7516,48135.0
2018-10-02 14:05:00,83.34,83.36,83.32,83.34,43293.0,76.7516,76.7701,76.7332,76.7516,43293.0
2018-10-02 14:10:00,83.33,83.37,83.31,83.36,53561.0,76.7424,76.7793,76.724,76.7701,53561.0
2018-10-02 14:15:00,83.36,83.42,83.34,83.4,59287.0,76.7701,76.8253,76.7516,76.8069,59287.0
2018-10-02 14:20:00,83.41,83.54,83.39,83.53,36930.0,76.8161,76.9358,76.7977,76.9266,36930.0
2018-10-02 14:25:00,83.52,83.56,83.49,83.49,36538.0,76.9174,76.9543,76.8898,76.8898,36538.0
2018-10-02 14:30:00,83.5,83.51,83.45,83.51,36625.0,76.899,76.9082,76.8529,76.9082,36625.0
2018-10-02 14:35:00,83.51,83.52,83.39,83.42,54210.0,76.9082,76.9174,76.7977,76.8253,54210.0
2018-10-02 14:40:00,83.43,83.49,83.41,83.42,42623.0,76.8345,76.8898,76.8161,76.8253,42623.0
2018-10-02 14:45:00,83.42,83.46,83.39,83.39,38454.0,76.8253,76.8622,76.7977,76.7977,38454.0
2018-10-02 14:50:00,83.39,83.39,83.33,83.37,39265.0,76.7977,76.7977,76.7424,76.7793,39265.0
2018-10-02 14:55:00,83.37,83.39,83.31,83.34,34189.0,76.7793,76.7977,76.724,76.7516,34189.0
2018-10-02 15:00:00,83.34,83.35,83.21,83.22,81222.0,76.7516,76.7609,76.6319,76.6411,81222.0
2018-10-02 15:05:00,83.22,83.22,83.07,83.14,60198.0,76.6411,76.6411,76.503,76.5675,60198.0
2018-10-02 15:10:00,83.15,83.15,82.94,83.0,84472.0,76.5767,76.5767,76.3833,76.4385,84472.0
2018-10-02 15:15:00,83.0,83.0,82.83,82.84,104747.0,76.4385,76.4385,76.282,76.2912,104747.0
2018-10-02 15:20:00,82.82,82.9,82.75,82.77,117513.0,76.2728,76.3464,76.2083,76.2267,117513.0
2018-10-02 15:25:00,82.77,82.91,82.69,82.72,175625.0,76.2267,76.3556,76.153,76.1807,175625.0
2018-10-02 15:30:00,82.72,82.74,82.53,82.53,217293.0,76.1807,76.1991,76.0057,76.0057,217293.0
2018-10-02 15:35:00,82.53,82.58,82.5,82.55,191036.0,76.0057,76.0517,75.9781,76.0241,191036.0
2018-10-02 15:40:00,82.56,82.76,82.55,82.76,128481.0,76.0333,76.2175,76.0241,76.2175,128481.0
2018-10-02 15:45:00,82.76,82.9,82.74,82.89,168125.0,76.2175,76.3464,76.1991,76.3372,168125.0
2018-10-02 15:50:00,82.9,82.97,82.86,82.97,214805.0,76.3464,76.4109,76.3096,76.4109,214805.0
2018-10-02 15:55:00,82.96,82.98,82.78,82.79,550302.0,76.4017,76.4201,76.2359,76.2451,550302.0
2018-10-03 09:30:00,81.93,82.83,81.75,82.38,413541.0,75.4531,76.282,75.2873,75.8675,413541.0
2018-10-03 09:35:00,82.38,82.56,82.1,82.55,175172.0,75.8675,76.0333,75.6097,76.0241,175172.0
2018-10-03 09:40:00,82.53,82.74,82.44,82.55,146342.0,76.0057,76.1991,75.9228,76.0241,146342.0
2018-10-03 09:45:00,82.55,82.7,82.47,82.51,317203.0,76.0241,76.1622,75.9504,75.9873,317203.0
2018-10-03 09:50:00,82.51,82.55,82.3,82.54,138056.0,75.9873,76.0241,75.7939,76.0149,138056.0
2018-10-03 09:55:00,82.54,82.54,82.41,82.48,116479.0,76.0149,76.0149,75.8952,75.9596,116479.0
2018-10-03 10:00:00,82.49,82.53,82.42,82.51,215811.0,75.9688,76.0057,75.9044,75.9873,215811.0
2018-10-03 10:05:00,82.51,82.51,82.43,82.5,75029.0,75.9873,75.9873,75.9136,75.9781,75029.0
2018-10-03 10:10:00,82.5,82.62,82.49,82.61,124736.0,75.9781,76.0886,75.9688,76.0794,124736.0
2018-10-03 10:15:00,82.61,82.75,82.55,82.55,145421.0,76.0794,76.2083,76.0241,76.0241,145421.0
2018-10-03 10:20:00,82.55,82.6,82.51,82.54,111320.0,76.0241,76.0701,75.9873,76.0149,111320.0
2018-10-03 10:25:00,82.53,82.58,82.49,82.49,64535.0,76.0057,76.0517,75.9688,75.9688,64535.0
2018-10-03 10:30:00,82.49,82.58,82.49,82.51,70502.0,75.9688,76.0517,75.9688,75.9873,70502.0
2018-10-03 10:35:00,82.5,82.53,82.43,82.5,71896.0,75.9781,76.0057,75.9136,75.9781,71896.0
2018-10-03 10:40:00,82.49,82.52,82.44,82.5,55781.0,75.9688,75.9965,75.9228,75.9781,55781.0
2018-10-03 10:45:00,82.51,82.53,82.43,82.52,86525.0,75.9873,76.0057,75.9136,75.9965,86525.0
2018-10-03 10:50:00,82.52,82.52,82.4,82.5,48781.0,75.9965,75.9965,75.886,75.9781,48781.0
2018-10-03 10:55:00,82.5,82.52,82.43,82.44,35182.0,75.9781,75.9965,75.9136,75.9228,35182.0
2018-10-03 11:00:00,82.44,82.55,82.39,82.54,56761.0,75.9228,76.0241,75.8767,76.0149,56761.0
2018-10-03 11:05:00,82.54,82.54,82.49,82.5,68037.0,76.0149,76.0149,75.9688,75.9781,68037.0
2018-10-03 11:10:00,82.5,82.52,82.46,82.5,58968.0,75.9781,75.9965,75.9412,75.9781,58968.0
2018-10-03 11:15:00,82.49,82.54,82.47,82.5,116199.0,75.9688,76.0149,75.9504,75.9781,116199.0
2018-10-03 11:20:00,82.49,82.8,82.49,82.8,114645.0,75.9688,76.2543,75.9688,76.2543,114645.0
2018-10-03 11:25:00,82.8,82.91,82.79,82.84,43372.0,76.2543,76.3556,76.2451,76.2912,43372.0
2018-10-03 11:30:00,82.85,82.9,82.78,82.79,57084.0,76.3004,76.3464,76.2359,76.2451,57084.0
2018-10-03 11:35:00,82.78,82.8,82.58,82.63,72383.0,76.2359,76.2543,76.0517,76.0978,72383.0
2018-10-03 11:40:00,82.65,82.87,82.65,82.86,34541.0,76.1162,76.3188,76.1162,76.3096,34541.0
2018-10-03 11:45:00,82.85,82.87,82.77,82.86,31139.0,76.3004,76.3188,76.2267,76.3096,31139.0
2018-10-03 11:50:00,82.85,82.89,82.8,82.8,33993.0,76.3004,76.3372,76.2543,76.2543,33993.0
2018-10-03 11:55:00,82.8,82.84,82.73,82.76,52551.0,76.2543,76.2912,76.1899,76.2175,52551.0
2018-10-03 12:00:00,82.77,82.86,82.72,82.86,46261.0,76.2267,76.3096,76.1807,76.3096,46261.0
2018-10-03 12:05:00,82.85,82.88,82.77,82.78,36850.0,76.3004,76.328,76.2267,76.2359,36850.0
2018-10-03 12:10:00,82.78,82.79,82.71,82.73,52714.0,76.2359,76.2451,76.1714,76.1899,52714.0
2018-10-03 12:15:00,82.73,82.86,82.71,82.85,26953.0,76.1899,76.3096,76.1714,76.3004,26953.0
2018-10-03 12:20:00,82.85,82.88,82.79,82.81,34852.0,76.3004,76.328,76.2451,76.2635,34852.0
2018-10-03 12:25:00,82.81,82.82,82.7,82.7,53426.0,76.2635,76.2728,76.1622,76.1622,53426.0
2018-10-03 12:30:00,82.7,82.71,82.63,82.66,43213.0,76.1622,76.1714,76.0978,76.1254,43213.0
2018-10-03 12:35:00,82.67,82.67,82.5,82.51,41508.0,76.1346,76.1346,75.9781,75.9873,41508.0
2018-10-03 12:40:00,82.5,82.54,82.44,82.51,90040.0,75.9781,76.0149,75.9228,75.9873,90040.0
2018-10-03 12:45:00,82.51,82.54,82.45,82.53,68818.0,75.9873,76.0149,75.932,76.0057,68818.0
2018-10-03 12:50:00,82.52,82.53,82.47,82.53,53498.0,75.9965,76.0057,75.9504,76.0057,53498.0
2018-10-03 12:55:00,82.53,82.6,82.52,82.55,94127.0,76.0057,76.0701,75.9965,76.0241,94127.0
2018-10-03 13:00:00,82.55,82.55,82.49,82.53,74979.0,76.0241,76.0241,75.9688,76.0057,74979.0
2018-10-03 13:05:00,82.52,82.53,82.47,82.48,45630.0,75.9965,76.0057,75.9504,75.9596,45630.0
2018-10-03 13:10:00,82.48,82.54,82.46,82.51,38128.0,75.9596,76.0149,75.9412,75.9873,38128.0
2018-10-03 13:15:00,82.51,82.53,82.45,82.49,44709.0,75.9873,76.0057,75.932,75.9688,44709.0
2018-10-03 13:20:00,82.48,82.53,82.46,82.47,40296.0,75.9596,76.0057,75.9412,75.9504,40296.0
2018-10-03 13:25:00,82.47,82.49,82.42,82.48,36545.0,75.9504,75.9688,75.9044,75.9596,36545.0
2018-10-03 13:30:00,82.47,82.51,82.46,82.49,37844.0,75.9504,75.9873,75.9412,75.9688,37844.0
2018-10-03 13:35:00,82.49,82.67,82.46,82.63,100330.0,75.9688,76.1346,75.9412,76.0978,100330.0
2018-10-03 13:40:00,82.63,82.64,82.6,82.61,38464.0,76.0978,76.107,76.0701,76.0794,38464.0
2018-10-03 13:45:00,82.61,82.61,82.51,82.51,52253.0,76.0794,76.0794,75.9873,75.9873,52253.0
2018-10-03 13:50:00,82.52,82.52,82.47,82.49,68256.0,75.9965,75.9965,75.9504,75.9688,68256.0
2018-10-03 13:55:00,82.5,82.62,82.49,82.53,43611.0,75.9781,76.0886,75.9688,76.0057,43611.0
2018-10-03 14:00:00,82.54,82.64,82.53,82.62,60263.0,76.0149,76.107,76.0057,76.0886,60263.0
2018-10-03 14:05:00,82.63,82.71,82.61,82.7,43211.0,76.0978,76.1714,76.0794,76.1622,43211.0
2018-10-03 14:10:00,82.7,82.76,82.66,82.75,66654.0,76.1622,76.2175,76.1254,76.2083,66654.0
2018-10-03 14:15:00,82.75,82.81,82.71,82.81,65100.0,76.2083,76.2635,76.1714,76.2635,65100.0
2018-10-03 14:20:00,82.81,82.9,82.76,82.89,52209.0,76.2635,76.3464,76.2175,76.3372,52209.0
2018-10-03 14:25:00,82.89,82.96,82.88,82.91,56844.0,76.3372,76.4017,76.328,76.3556,56844.0
2018-10-03 14:30:00,82.91,82.91,82.81,82.81,78537.0,76.3556,76.3556,76.2635,76.2635,78537.0
2018-10-03 14:35:00,82.8,82.8,82.65,82.73,67671.0,76.2543,76.2543,76.1162,76.1899,67671.0
2018-10-03 14:40:00,82.73,82.77,82.63,82.76,61834.0,76.1899,76.2267,76.0978,76.2175,61834.0
2018-10-03 14:45:00,82.76,82.82,82.74,82.77,80311.0,76.2175,76.2728,76.1991,76.2267,80311.0
2018-10-03 14:50:00,82.76,82.84,82.76,82.81,51192.0,76.2175,76.2912,76.2175,76.2635,51192.0
2018-10-03 14:55:00,82.81,82.9,82.77,82.78,74546.0,76.2635,76.3464,76.2267,76.2359,74546.0
2018-10-03 15:00:00,82.78,82.8,82.72,82.77,76690.0,76.2359,76.2543,76.1807,76.2267,76690.0
2018-10-03 15:05:00,82.77,82.82,82.75,82.82,66192.0,76.2267,76.2728,76.2083,76.2728,66192.0
2018-10-03 15:10:00,82.83,82.83,82.76,82.81,63968.0,76.282,76.282,76.2175,76.2635,63968.0
2018-10-03 15:15:00,82.81,82.81,82.75,82.76,46555.0,76.2635,76.2635,76.2083,76.2175,46555.0
2018-10-03 15:20:00,82.76,82.76,82.66,82.68,80171.0,76.2175,76.2175,76.1254,76.1438,80171.0
2018-10-03 15:25:00,82.68,82.69,82.57,82.67,126167.0,76.1438,76.153,76.0425,76.1346,126167.0
2018-10-03 15:30:00,82.68,82.69,82.61,82.65,98141.0,76.1438,76.153,76.0794,76.1162,98141.0
2018-10-03 15:35:00,82.65,82.68,82.58,82.59,111094.0,76.1162,76.1438,76.0517,76.0609,111094.0
2018-10-03 15:40:00,82.59,82.6,82.54,82.57,133929.0,76.0609,76.0701,76.0149,76.0425,133929.0
2018-10-03 15:45:00,82.57,82.71,82.56,82.7,186659.0,76.0425,76.1714,76.0333,76.1622,186659.0
2018-10-03 15:50:00,82.7,82.76,82.68,82.73,185755.0,76.1622,76.2175,76.1438,76.1899,185755.0
2018-10-03 15:55:00,82.72,82.73,82.47,82.51,490029.0,76.1807,76.1899,75.9504,75.9873,490029.0
2018-10-04 09:30:00,82.34,82.48,82.0,82.13,267372.0,75.8307,75.9596,75.5176,75.6373,267372.0
2018-10-04 09:35:00,82.13,82.21,81.55,81.77,192361.0,75.6373,75.711,75.1032,75.3058,192361.0
2018-10-04 09:40:00,81.78,81.79,81.34,81.36,136146.0,75.315,75.3242,74.9098,74.9282,136146.0
2018-10-04 09:45:00,81.36,81.47,81.12,81.19,194617.0,74.9282,75.0295,74.7071,74.7716,194617.0
2018-10-04 09:50:00,81.19,81.27,80.96,81.06,321774.0,74.7716,74.8453,74.5598,74.6519,321774.0
2018-10-04 09:55:00,81.07,81.12,80.82,80.95,183749.0,74.6611,74.7071,74.4309,74.5506,183749.0
2018-10-04 10:00:00,80.94,81.0,80.81,80.94,125628.0,74.5414,74.5966,74.4217,74.5414,125628.0
2018-10-04 10:05:00,80.94,81.0,80.88,80.96,122621.0,74.5414,74.5966,74.4861,74.5598,122621.0
2018-10-04 10:10:00,80.96,81.1,80.94,80.97,116219.0,74.5598,74.6887,74.5414,74.569,116219.0
2018-10-04 10:15:00,80.97,80.98,80.75,80.83,125869.0,74.569,74.5782,74.3664,74.4401,125869.0
2018-10-04 10:20:00,80.82,80.85,80.66,80.69,135736.0,74.4309,74.4585,74.2835,74.3111,135736.0
2018-10-04 10:25:00,80.69,80.69,80.42,80.45,132481.0,74.3111,74.3111,74.0625,74.0901,132481.0
2018-10-04 10:30:00,80.45,80.58,80.41,80.41,112029.0,74.0901,74.2098,74.0533,74.0533,112029.0
2018-10-04 10:35:00,80.4,80.54,80.28,80.53,132289.0,74.0441,74.173,73.9336,74.1638,132289.0
2018-10-04 10:40:00,80.53,80.54,80.33,80.4,177160.0,74.1638,74.173,73.9796,74.0441,177160.0
2018-10-04 10:45:00,80.4,80.62,80.4,80.57,115188.0,74.0441,74.2467,74.0441,74.2006,115188.0
2018-10-04 10:50:00,80.57,80.59,80.51,80.57,116658.0,74.2006,74.219,74.1454,74.2006,116658.0
2018-10-04 10:55:00,80.57,80.64,80.52,80.54,92584.0,74.2006,74.2651,74.1546,74.173,92584.0
2018-10-04 11:00:00,80.54,80.8,80.53,80.8,91080.0,74.173,74.4124,74.1638,74.4124,91080.0
2018-10-04 11:05:00,80.81,80.83,80.65,80.71,78436.0,74.4217,74.4401,74.2743,74.3296,78436.0
2018-10-04 11:10:00,80.7,80.76,80.39,80.44,95262.0,74.3203,74.3756,74.0349,74.0809,95262.0
2018-10-04 11:15:00,80.44,80.54,80.36,80.43,80519.0,74.0809,74.173,74.0072,74.0717,80519.0
2018-10-04 11:20:00,80.43,80.48,80.3,80.47,89451.0,74.0717,74.1177,73.952,74.1085,89451.0
2018-10-04 11:25:00,80.48,80.67,80.47,80.58,42336.0,74.1177,74.2927,74.1085,74.2098,42336.0
2018-10-04 11:30:00,80.61,80.65,80.54,80.62,33368.0,74.2375,74.2743,74.173,74.2467,33368.0
2018-10-04 11:35:00,80.62,80.73,80.61,80.63,43122.0,74.2467,74.348,74.2375,74.2559,43122.0
2018-10-04 11:40:00,80.64,80.74,80.63,80.64,36261.0,74.2651,74.3572,74.2559,74.2651,36261.0
2018-10-04 11:45:00,80.65,80.74,80.55,80.63,41883.0,74.2743,74.3572,74.1822,74.2559,41883.0
2018-10-04 11:50:00,80.63,80.77,80.61,80.77,34183.0,74.2559,74.3848,74.2375,74.3848,34183.0
2018-10-04 11:55:00,80.77,80.79,80.65,80.67,45538.0,74.3848,74.4032,74.2743,74.2927,45538.0
2018-10-04 12:00:00,80.67,80.71,80.64,80.67,63285.0,74.2927,74.3296,74.2651,74.2927,63285.0
2018-10-04 12:05:00,80.67,80.71,80.6,80.64,67275.0,74.2927,74.3296,74.2283,74.2651,67275.0
2018-10-04 12:10:00,80.64,80.64,80.55,80.63,47424.0,74.2651,74.2651,74.1822,74.2559,47424.0
2018-10-04 12:15:00,80.63,80.63,80.47,80.5,91703.0,74.2559,74.2559,74.1085,74.1362,91703.0
2018-10-04 12:20:00,80.51,80.51,80.36,80.42,38753.0,74.1454,74.1454,74.0072,74.0625,38753.0
2018-10-04 12:25:00,80.42,80.47,80.35,80.47,47802.0,74.0625,74.1085,73.998,74.1085,47802.0
2018-10-04 12:30:00,80.46,80.64,80.46,80.63,49212.0,74.0993,74.2651,74.0993,74.2559,49212.0
2018-10-04 12:35:00,80.64,80.71,80.6,80.65,57544.0,74.2651,74.3296,74.2283,74.2743,57544.0
2018-10-04 12:40:00,80.65,80.67,80.52,80.57,46342.0,74.2743,74.2927,74.1546,74.2006,46342.0
2018-10-04 12:45:00,80.57,80.67,80.55,80.65,42622.0,74.2006,74.2927,74.1822,74.2743,42622.0
2018-10-04 12:50:00,80.65,80.68,80.56,80.62,35377.0,74.2743,74.3019,74.1914,74.2467,35377.0
2018-10-04 12:55:00,80.61,80.61,80.52,80.57,58068.0,74.2375,74.2375,74.1546,74.2006,58068.0
2018-10-04 13:00:00,80.58,80.64,80.54,80.62,54845.0,74.2098,74.2651,74.173,74.2467,54845.0
2018-10-04 13:05:00,80.62,80.71,80.61,80.66,46745.0,74.2467,74.3296,74.2375,74.2835,46745.0
2018-10-04 13:10:00,80.66,80.66,80.53,80.54,47351.0,74.2835,74.2835,74.1638,74.173,47351.0
2018-10-04 13:15:00,80.55,80.62,80.5,80.53,41792.0,74.1822,74.2467,74.1362,74.1638,41792.0
2018-10-04 13:20:00,80.53,80.55,80.43,80.51,43339.0,74.1638,74.1822,74.0717,74.1454,43339.0
2018-10-04 13:25:00,80.51,80.58,80.47,80.54,31961.0,74.1454,74.2098,74.1085,74.173,31961.0
2018-10-04 13:30:00,80.54,80.55,80.43,80.51,36255.0,74.173,74.1822,74.0717,74.1454,36255.0
2018-10-04 13:35:00,80.5,80.54,80.41,80.45,48009.0,74.1362,74.173,74.0533,74.0901,48009.0
2018-10-04 13:40:00,80.45,80.51,80.43,80.5,54254.0,74.0901,74.1454,74.0717,74.1362,54254.0
2018-10-04 13:45:00,80.51,80.51,80.42,80.44,52710.0,74.1454,74.1454,74.0625,74.0809,52710.0
2018-10-04 13:50:00,80.44,80.5,80.38,80.49,41303.0,74.0809,74.1362,74.0256,74.1269,41303.0
2018-10-04 13:55:00,80.49,80.49,80.39,80.43,40596.0,74.1269,74.1269,74.0349,74.0717,40596.0
2018-10-04 14:00:00,80.44,80.5,80.42,80.48,36773.0,74.0809,74.1362,74.0625,74.1177,36773.0
2018-10-04 14:05:00,80.48,80.54,80.44,80.49,65972.0,74.1177,74.173,74.0809,74.1269,65972.0
2018-10-04 14:10:00,80.49,80.54,80.45,80.52,39710.0,74.1269,74.173,74.0901,74.1546,39710.0
2018-10-04 14:15:00,80.51,80.52,80.39,80.39,48824.0,74.1454,74.1546,74.0349,74.0349,48824.0
2018-10-04 14:20:00,80.4,80.49,80.38,80.42,53720.0,74.0441,74.1269,74.0256,74.0625,53720.0
2018-10-04 14:25:00,80.42,80.49,80.39,80.43,76603.0,74.0625,74.1269,74.0349,74.0717,76603.0
2018-10-04 14:30:00,80.42,80.42,80.3,80.35,59885.0,74.0625,74.0625,73.952,73.998,59885.0
2018-10-04 14:35:00,80.35,80.48,80.34,80.43,161227.0,73.998,74.1177,73.9888,74.0717,161227.0
2018-10-04 14:40:00,80.43,80.46,80.23,80.29,292677.0,74.0717,74.0993,73.8875,73.9428,292677.0
2018-10-04 14:45:00,80.28,80.32,80.17,80.23,151376.0,73.9336,73.9704,73.8322,73.8875,151376.0
2018-10-04 14:50:00,80.24,80.29,80.2,80.2,94971.0,73.8967,73.9428,73.8599,73.8599,94971.0
2018-10-04 14:55:00,80.21,80.25,80.08,80.1,100554.0,73.8691,73.9059,73.7494,73.7678,100554.0
2018-10-04 15:00:00,80.11,80.18,80.06,80.17,94231.0,73.777,73.8415,73.7309,73.8322,94231.0
2018-10-04 15:05:00,80.17,80.27,80.15,80.26,110204.0,73.8322,73.9243,73.8138,73.9151,110204.0
2018-10-04 15:10:00,80.26,80.29,80.18,80.28,56695.0,73.9151,73.9428,73.8415,73.9336,56695.0
2018-10-04 15:15:00,80.28,80.32,80.21,80.21,80617.0,73.9336,73.9704,73.8691,73.8691,80617.0
2018-10-04 15:20:00,80.2,80.23,80.13,80.17,70535.0,73.8599,73.8875,73.7954,73.8322,70535.0
2018-10-04 15:25:00,80.18,80.23,80.12,80.12,53606.0,73.8415,73.8875,73.7862,73.7862,53606.0
2018-10-04 15:30:00,80.11,80.16,80.06,80.1,102164.0,73.777,73.823,73.7309,73.7678,102164.0
2018-10-04 15:35:00,80.1,80.11,80.02,80.08,116030.0,73.7678,73.777,73.6941,73.7494,116030.0
2018-10-04 15:40:00,80.07,80.16,80.05,80.16,96501.0,73.7402,73.823,73.7217,73.823,96501.0
2018-10-04 15:45:00,80.15,80.31,80.15,80.3,153404.0,73.8138,73.9612,73.8138,73.952,153404.0
2018-10-04 15:50:00,80.3,80.31,80.27,80.29,167943.0,73.952,73.9612,73.9243,73.9428,167943.0
2018-10-04 15:55:00,80.29,80.29,80.14,80.19,407819.0,73.9428,73.9428,73.8046,73.8507,407819.0
2018-10-05 09:30:00,80.09,80.48,80.03,80.32,219061.0,73.7586,74.1177,73.7033,73.9704,219061.0
2018-10-05 09:35:00,80.31,80.96,80.27,80.95,92936.0,73.9612,74.5598,73.9243,74.5506,92936.0
2018-10-05 09:40:00,80.95,80.99,80.61,80.82,149520.0,74.5506,74.5874,74.2375,74.4309,149520.0
2018-10-05 09:45:00,80.82,80.91,80.68,80.69,68718.0,74.4309,74.5137,74.3019,74.3111,68718.0
2018-10-05 09:50:00,80.68,80.83,80.55,80.68,66294.0,74.3019,74.4401,74.1822,74.3019,66294.0
2018-10-05 09:55:00,80.69,80.72,80.48,80.51,61701.0,74.3111,74.3388,74.1177,74.1454,61701.0
2018-10-05 10:00:00,80.5,80.72,80.5,80.56,63888.0,74.1362,74.3388,74.1362,74.1914,63888.0
2018-10-05 10:05:00,80.57,80.8,80.57,80.67,56172.0,74.2006,74.4124,74.2006,74.2927,56172.0
2018-10-05 10:10:00,80.69,80.79,80.68,80.79,35508.0,74.3111,74.4032,74.3019,74.4032,35508.0
2018-10-05 10:15:00,80.79,80.87,80.69,80.76,45834.0,74.4032,74.4769,74.3111,74.3756,45834.0
2018-10-05 10:20:00,80.75,80.88,80.69,80.82,40547.0,74.3664,74.4861,74.3111,74.4309,40547.0
2018-10-05 10:25:00,80.82,80.89,80.76,80.79,35689.0,74.4309,74.4953,74.3756,74.4032,35689.0
2018-10-05 10:30:00,80.77,80.77,80.51,80.56,43948.0,74.3848,74.3848,74.1454,74.1914,43948.0
2018-10-05 10:35:00,80.56,80.66,80.54,80.54,60556.0,74.1914,74.2835,74.173,74.173,60556.0
2018-10-05 10:40:00,80.53,80.63,80.49,80.52,47235.0,74.1638,74.2559,74.1269,74.1546,47235.0
2018-10-05 10:45:00,80.54,80.59,80.39,80.39,37939.0,74.173,74.219,74.0349,74.0349,37939.0
2018-10-05 10:50:00,80.38,80.45,80.33,80.39,64641.0,74.0256,74.0901,73.9796,74.0349,64641.0
2018-10-05 10:55:00,80.39,80.48,80.24,80.26,58252.0,74.0349,74.1177,73.8967,73.9151,58252.0
2018-10-05 11:00:00,80.26,80.34,80.17,80.17,41112.0,73.9151,73.9888,73.8322,73.8322,41112.0
2018-10-05 11:05:00,80.19,80.26,80.18,80.21,50922.0,73.8507,73.9151,73.8415,73.8691,50922.0
2018-10-05 11:10:00,80.2,80.33,80.14,80.3,53502.0,73.8599,73.9796,73.8046,73.952,53502.0
2018-10-05 11:15:00,80.32,80.37,80.23,80.33,45161.0,73.9704,74.0164,73.8875,73.9796,45161.0
2018-10-05 11:20:00,80.32,80.43,80.25,80.43,36949.0,73.9704,74.0717,73.9059,74.0717,36949.0
2018-10-05 11:25:00,80.44,80.49,80.33,80.38,39318.0,74.0809,74.1269,73.9796,74.0256,39318.0
2018-10-05 11:30:00,80.37,80.45,80.32,80.4,56003.0,74.0164,74.0901,73.9704,74.0441,56003.0
2018-10-05 11:35:00,80.41,80.42,80.32,80.37,47406.0,74.0533,74.0625,73.9704,74.0164,47406.0
2018-10-05 11:40:00,80.36,80.36,80.06,80.1,51525.0,74.0072,74.0072,73.7309,73.7678,51525.0
2018-10-05 11:45:00,80.1,80.15,80.03,80.09,44483.0,73.7678,73.8138,73.7033,73.7586,44483.0
2018-10-05 11:50:00,80.09,80.12,79.86,79.87,206235.0,73.7586,73.7862,73.5468,73.556,206235.0
2018-10-05 11:55:00,79.86,79.88,79.71,79.78,126203.0,73.5468,73.5652,73.4086,73.4731,126203.0
2018-10-05 12:00:00,79.79,79.81,79.68,79.79,63209.0,73.4823,73.5007,73.381,73.4823,63209.0
2018-10-05 12:05:00,79.79,79.81,79.69,79.75,72722.0,73.4823,73.5007,73.3902,73.4454,72722.0
2018-10-05 12:10:00,79.75,79.75,79.54,79.61,59712.0,73.4454,73.4454,73.252,73.3165,59712.0
2018-10-05 12:15:00,79.61,79.67,79.55,79.62,71559.0,73.3165,73.3718,73.2613,73.3257,71559.0
2018-10-05 12:20:00,79.63,79.72,79.6,79.67,51342.0,73.3349,73.4178,73.3073,73.3718,51342.0
2018-10-05 12:25:00,79.67,79.68,79.6,79.66,70477.0,73.3718,73.381,73.3073,73.3626,70477.0
2018-10-05 12:30:00,79.66,79.66,79.53,79.53,44010.0,73.3626,73.3626,73.2428,73.2428,44010.0
2018-10-05 12:35:00,79.53,79.64,79.46,79.54,57167.0,73.2428,73.3441,73.1784,73.252,57167.0
2018-10-05 12:40:00,79.53,79.63,79.43,79.62,57878.0,73.2428,73.3349,73.1507,73.3257,57878.0
2018-10-05 12:45:00,79.62,79.74,79.57,79.73,37093.0,73.3257,73.4362,73.2797,73.427,37093.0
2018-10-05 12:50:00,79.73,79.76,79.67,79.75,41486.0,73.427,73.4547,73.3718,73.4454,41486.0
2018-10-05 12:55:00,79.74,79.77,79.66,79.69,28165.0,73.4362,73.4639,73.3626,73.3902,28165.0
2018-10-05 13:00:00,79.69,79.71,79.59,79.66,39755.0,73.3902,73.4086,73.2981,73.3626,39755.0
2018-10-05 13:05:00,79.65,79.69,79.56,79.56,33693.0,73.3534,73.3902,73.2705,73.2705,33693.0
2018-10-05 13:10:00,79.55,79.57,79.51,79.53,46960.0,73.2613,73.2797,73.2244,73.2428,46960.0
2018-10-05 13:15:00,79.55,79.62,79.53,79.58,25878.0,73.2613,73.3257,73.2428,73.2889,25878.0
2018-10-05 13:20:00,79.58,79.58,79.49,79.52,31635.0,73.2889,73.2889,73.206,73.2336,31635.0
2018-10-05 13:25:00,79.52,79.57,79.44,79.49,35191.0,73.2336,73.2797,73.16,73.206,35191.0
2018-10-05 13:30:00,79.49,79.63,79.49,79.56,45544.0,73.206,73.3349,73.206,73.2705,45544.0
2018-10-05 13:35:00,79.56,79.64,79.5,79.63,30799.0,73.2705,73.3441,73.2152,73.3349,30799.0
2018-10-05 13:40:00,79.64,79.76,79.61,79.76,36358.0,73.3441,73.4547,73.3165,73.4547,36358.0
2018-10-05 13:45:00,79.76,79.8,79.69,79.8,25178.0,73.4547,73.4915,73.3902,73.4915,25178.0
2018-10-05 13:50:00,79.81,79.83,79.71,79.81,33504.0,73.5007,73.5191,73.4086,73.5007,33504.0
2018-10-05 13:55:00,79.82,79.87,79.78,79.79,23836.0,73.5099,73.556,73.4731,73.4823,23836.0
2018-10-05 14:00:00,79.79,79.86,79.75,79.79,41814.0,73.4823,73.5468,73.4454,73.4823,41814.0
2018-10-05 14:05:00,79.79,79.82,79.67,79.68,41911.0,73.4823,73.5099,73.3718,73.381,41911.0
2018-10-05 14:10:00,79.69,79.77,79.66,79.67,41027.0,73.3902,73.4639,73.3626,73.3718,41027.0
2018-10-05 14:15:00,79.68,79.81,79.63,79.77,33812.0,73.381,73.5007,73.3349,73.4639,33812.0
2018-10-05 14:20:00,79.77,79.92,79.75,79.88,36895.0,73.4639,73.602,73.4454,73.5652,36895.0
2018-10-05 14:25:00,79.88,79.96,79.84,79.93,58007.0,73.5652,73.6388,73.5283,73.6112,58007.0
2018-10-05 14:30:00,79.94,79.98,79.9,79.92,40015.0,73.6204,73.6573,73.5836,73.602,40015.0
2018-10-05 14:35:00,79.92,79.96,79.87,79.92,29377.0,73.602,73.6388,73.556,73.602,29377.0
2018-10-05 14:40:00,79.92,80.06,79.9,79.98,43973.0,73.602,73.7309,73.5836,73.6573,43973.0
2018-10-05 14:45:00,79.97,80.02,79.94,79.98,27246.0,73.6481,73.6941,73.6204,73.6573,27246.0
2018-10-05 14:50:00,79.98,80.02,79.94,80.02,30476.0,73.6573,73.6941,73.6204,73.6941,30476.0
2018-10-05 14:55:00,80.02,80.05,79.93,79.96,70176.0,73.6941,73.7217,73.6112,73.6388,70176.0
2018-10-05 15:00:00,79.95,80.01,79.9,79.96,43388.0,73.6296,73.6849,73.5836,73.6388,43388.0
2018-10-05 15:05:00,79.97,80.07,79.96,80.01,40910.0,73.6481,73.7402,73.6388,73.6849,40910.0
2018-10-05 15:10:00,80.02,80.12,79.99,80.11,30885.0,73.6941,73.7862,73.6665,73.777,30885.0
2018-10-05 15:15:00,80.11,80.13,80.03,80.09,45450.0,73.777,73.7954,73.7033,73.7586,45450.0
2018-10-05 15:20:00,80.08,80.11,80.04,80.07,68625.0,73.7494,73.777,73.7125,73.7402,68625.0
2018-10-05 15:25:00,80.06,80.07,79.94,79.99,65451.0,73.7309,73.7402,73.6204,73.6665,65451.0
2018-10-05 15:30:00,79.99,80.01,79.92,79.94,66965.0,73.6665,73.6849,73.602,73.6204,66965.0
2018-10-05 15:35:00,79.94,79.99,79.9,79.92,86666.0,73.6204,73.6665,73.5836,73.602,86666.0
2018-10-05 15:40:00,79.91,80.15,79.88,80.14,147121.0,73.5928,73.8138,73.5652,73.8046,147121.0
2018-10-05 15:45:00,80.14,80.21,80.09,80.17,135901.0,73.8046,73.8691,73.7586,73.8322,135901.0
2018-10-05 15:50:00,80.17,80.21,80.09,80.21,163415.0,73.8322,73.8691,73.7586,73.8691,163415.0
2018-10-05 15:55:00,80.2,80.25,80.03,80.11,395943.0,73.8599,73.9059,73.7033,73.777,395943.0
2018-10-08 09:30:00,80.04,80.09,79.53,79.83,196373.0,73.7125,73.7586,73.2428,73.5191,196373.0
2018-10-08 09:35:00,79.82,80.13,79.75,79.98,100600.0,73.5099,73.7954,73.4454,73.6573,100600.0
2018-10-08 09:40:00,79.98,80.09,79.8,80.05,109543.0,73.6573,73.7586,73.4915,73.7217,109543.0
2018-10-08 09:45:00,80.05,80.15,79.92,80.03,76163.0,73.7217,73.8138,73.602,73.7033,76163.0
2018-10-08 09:50:00,80.02,80.1,79.99,80.08,75734.0,73.6941,73.7678,73.6665,73.7494,75734.0
2018-10-08 09:55:00,80.07,80.14,80.04,80.09,57443.0,73.7402,73.8046,73.7125,73.7586,57443.0
2018-10-08 10:00:00,80.09,80.18,79.94,79.97,95157.0,73.7586,73.8415,73.6204,73.6481,95157.0
2018-10-08 10:05:00,79.96,79.97,79.74,79.94,103271.0,73.6388,73.6481,73.4362,73.6204,103271.0
2018-10-08 10:10:00,79.95,80.16,79.9,80.14,46892.0,73.6296,73.823,73.5836,73.8046,46892.0
2018-10-08 10:15:00,80.14,80.23,80.11,80.22,52951.0,73.8046,73.8875,73.777,73.8783,52951.0
2018-10-08 10:20:00,80.22,80.34,80.2,80.31,63720.0,73.8783,73.9888,73.8599,73.9612,63720.0
2018-10-08 10:25:00,80.31,80.42,80.3,80.31,46988.0,73.9612,74.0625,73.952,73.9612,46988.0
2018-10-08 10:30:00,80.3,80.3,80.08,80.09,68985.0,73.952,73.952,73.7494,73.7586,68985.0
2018-10-08 10:35:00,80.09,80.1,79.98,80.09,50083.0,73.7586,73.7678,73.6573,73.7586,50083.0
2018-10-08 10:40:00,80.1,80.11,79.94,79.96,64658.0,73.7678,73.777,73.6204,73.6388,64658.0
2018-10-08 10:45:00,79.97,80.02,79.91,80.02,49260.0,73.6481,73.6941,73.5928,73.6941,49260.0
2018-10-08 10:50:00,80.02,80.04,79.96,79.97,45467.0,73.6941,73.7125,73.6388,73.6481,45467.0
2018-10-08 10:55:00,79.97,79.97,79.84,79.92,43385.0,73.6481,73.6481,73.5283,73.602,43385.0
2018-10-08 11:00:00,79.92,79.92,79.79,79.89,44664.0,73.602,73.602,73.4823,73.5744,44664.0
2018-10-08 11:05:00,79.9,79.92,79.79,79.81,48116.0,73.5836,73.602,73.4823,73.5007,48116.0
2018-10-08 11:10:00,79.81,79.98,79.8,79.98,46699.0,73.5007,73.6573,73.4915,73.6573,46699.0
2018-10-08 11:15:00,79.98,79.98,79.91,79.95,36877.0,73.6573,73.6573,73.5928,73.6296,36877.0
2018-10-08 11:20:00,79.94,79.96,79.84,79.84,62749.0,73.6204,73.6388,73.5283,73.5283,62749.0
2018-10-08 11:25:00,79.83,79.84,79.72,79.75,41277.0,73.5191,73.5283,73.4178,73.4454,41277.0
2018-10-08 11:30:00,79.74,79.74,79.59,79.61,75117.0,73.4362,73.4362,73.2981,73.3165,75117.0
2018-10-08 11:35:00,79.61,79.64,79.52,79.55,70925.0,73.3165,73.3441,73.2336,73.2613,70925.0
2018-10-08 11:40:00,79.53,79.56,79.35,79.45,102877.0,73.2428,73.2705,73.0771,73.1692,102877.0
2018-10-08 11:45:00,79.45,79.45,79.27,79.39,72468.0,73.1692,73.1692,73.0034,73.1139,72468.0
2018-10-08 11:50:00,79.4,79.55,79.35,79.4,80654.0,73.1231,73.2613,73.0771,73.1231,80654.0
2018-10-08 11:55:00,79.4,79.43,79.24,79.4,83708.0,73.1231,73.1507,72.9758,73.1231,83708.0
2018-10-08 12:00:00,79.4,79.47,79.28,79.47,51688.0,73.1231,73.1876,73.0126,73.1876,51688.0
2018-10-08 12:05:00,79.46,79.5,79.39,79.48,45045.0,73.1784,73.2152,73.1139,73.1968,45045.0
2018-10-08 12:10:00,79.49,79.5,79.34,79.38,66472.0,73.206,73.2152,73.0679,73.1047,66472.0
2018-10-08 12:15:00,79.38,79.41,79.27,79.33,52476.0,73.1047,73.1323,73.0034,73.0587,52476.0
2018-10-08 12:20:00,79.33,79.43,79.21,79.42,67218.0,73.0587,73.1507,72.9481,73.1415,67218.0
2018-10-08 12:25:00,79.43,79.46,79.37,79.45,50827.0,73.1507,73.1784,73.0955,73.1692,50827.0
2018-10-08 12:30:00,79.45,79.46,79.24,79.24,91883.0,73.1692,73.1784,72.9758,72.9758,91883.0
2018-10-08 12:35:00,79.25,79.32,79.23,79.31,48691.0,72.985,73.0494,72.9666,73.0402,48691.0
2018-10-08 12:40:00,79.31,79.31,79.18,79.19,51478.0,73.0402,73.0402,72.9205,72.9297,51478.0
2018-10-08 12:45:00,79.19,79.26,79.08,79.26,103778.0,72.9297,72.9942,72.8284,72.9942,103778.0
2018-10-08 12:50:00,79.25,79.32,79.16,79.2,73632.0,72.985,73.0494,72.9021,72.9389,73632.0
2018-10-08 12:55:00,79.21,79.26,79.12,79.13,51590.0,72.9481,72.9942,72.8653,72.8745,51590.0
2018-10-08 13:00:00,79.12,79.31,79.1,79.23,74804.0,72.8653,73.0402,72.8468,72.9666,74804.0
2018-10-08 13:05:00,79.22,79.42,79.16,79.39,65687.0,72.9573,73.1415,72.9021,73.1139,65687.0
2018-10-08 13:10:00,79.39,79.39,79.23,79.33,62902.0,73.1139,73.1139,72.9666,73.0587,62902.0
2018-10-08 13:15:00,79.35,79.37,79.16,79.2,50444.0,73.0771,73.0955,72.9021,72.9389,50444.0
2018-10-08 13:20:00,79.2,79.33,79.19,79.26,47444.0,72.9389,73.0587,72.9297,72.9942,47444.0
2018-10-08 13:25:00,79.27,79.36,79.24,79.24,45441.0,73.0034,73.0863,72.9758,72.9758,45441.0
2018-10-08 13:30:00,79.25,79.44,79.25,79.44,67830.0,72.985,73.16,72.985,73.16,67830.0
2018-10-08 13:35:00,79.43,79.48,79.38,79.44,47496.0,73.1507,73.1968,73.1047,73.16,47496.0
2018-10-08 13:40:00,79.45,79.54,79.44,79.51,49380.0,73.1692,73.252,73.16,73.2244,49380.0
2018-10-08 13:45:00,79.53,79.58,79.46,79.56,30153.0,73.2428,73.2889,73.1784,73.2705,30153.0
2018-10-08 13:50:00,79.56,79.63,79.54,79.6,26182.0,73.2705,73.3349,73.252,73.3073,26182.0
2018-10-08 13:55:00,79.6,79.6,79.54,79.54,28542.0,73.3073,73.3073,73.252,73.252,28542.0
2018-10-08 14:00:00,79.55,79.66,79.51,79.62,44332.0,73.2613,73.3626,73.2244,73.3257,44332.0
2018-10-08 14:05:00,79.61,79.73,79.58,79.68,65540.0,73.3165,73.427,73.2889,73.381,65540.0
2018-10-08 14:10:00,79.69,79.78,79.67,79.78,56927.0,73.3902,73.4731,73.3718,73.4731,56927.0
2018-10-08 14:15:00,79.78,79.83,79.71,79.74,54860.0,73.4731,73.5191,73.4086,73.4362,54860.0
2018-10-08 14:20:00,79.75,79.87,79.75,79.82,56924.0,73.4454,73.556,73.4454,73.5099,56924.0
2018-10-08 14:25:00,79.81,79.88,79.8,79.86,41906.0,73.5007,73.5652,73.4915,73.5468,41906.0
2018-10-08 14:30:00,79.86,79.94,79.84,79.9,70976.0,73.5468,73.6204,73.5283,73.5836,70976.0
2018-10-08 14:35:00,79.91,79.96,79.84,79.96,35423.0,73.5928,73.6388,73.5283,73.6388,35423.0
2018-10-08 14:40:00,79.96,79.98,79.9,79.98,48321.0,73.6388,73.6573,73.5836,73.6573,48321.0
2018-10-08 14:45:00,79.97,80.07,79.96,80.05,57384.0,73.6481,73.7402,73.6388,73.7217,57384.0
2018-10-08 14:50:00,80.05,80.14,79.99,80.01,56756.0,73.7217,73.8046,73.6665,73.6849,56756.0
2018-10-08 14:55:00,80.01,80.06,79.95,79.95,30539.0,73.6849,73.7309,73.6296,73.6296,30539.0
2018-10-08 15:00:00,79.95,80.08,79.93,80.03,38863.0,73.6296,73.7494,73.6112,73.7033,38863.0
2018-10-08 15:05:00,80.03,80.08,79.98,80.05,39251.0,73.7033,73.7494,73.6573,73.7217,39251.0
2018-10-08 15:10:00,80.05,80.09,80.03,80.04,33351.0,73.7217,73.7586,73.7033,73.7125,33351.0
2018-10-08 15:15:00,80.04,80.13,80.03,80.12,81408.0,73.7125,73.7954,73.7033,73.7862,81408.0
2018-10-08 15:20:00,80.12,80.16,80.09,80.12,259968.0,73.7862,73.823,73.7586,73.7862,259968.0
2018-10-08 15:25:00,80.12,80.17,80.09,80.11,59926.0,73.7862,73.8322,73.7586,73.777,59926.0
2018-10-08 15:30:00,80.11,80.28,80.11,80.28,127568.0,73.777,73.9336,73.777,73.9336,127568.0
2018-10-08 15:35:00,80.27,80.4,80.27,80.38,125009.0,73.9243,74.0441,73.9243,74.0256,125009.0
2018-10-08 15:40:00,80.38,80.46,80.27,80.31,102966.0,74.0256,74.0993,73.9243,73.9612,102966.0
2018-10-08 15:45:00,80.32,80.53,80.32,80.51,201967.0,73.9704,74.1638,73.9704,74.1454,201967.0
2018-10-08 15:50:00,80.52,80.54,80.31,80.31,198396.0,74.1546,74.173,73.9612,73.9612,198396.0
2018-10-08 15:55:00,80.32,80.32,80.23,80.24,273325.0,73.9704,73.9704,73.8875,73.8967,273325.0
2018-10-09 09:30:00,80.37,80.75,80.16,80.71,172256.0,74.0164,74.3664,73.823,74.3296,172256.0
2018-10-09 09:35:00,80.66,81.18,80.6,81.17,171182.0,74.2835,74.7624,74.2283,74.7532,171182.0
2018-10-09 09:40:00,81.16,81.2,80.77,80.91,68273.0,74.744,74.7808,74.3848,74.5137,68273.0
2018-10-09 09:45:00,80.9,81.04,80.51,80.63,110633.0,74.5045,74.6335,74.1454,74.2559,110633.0
2018-10-09 09:50:00,80.63,80.75,80.55,80.71,70061.0,74.2559,74.3664,74.1822,74.3296,70061.0
2018-10-09 09:55:00,80.7,80.89,80.66,80.84,77589.0,74.3203,74.4953,74.2835,74.4493,77589.0
2018-10-09 10:00:00,80.84,81.1,80.83,81.03,87167.0,74.4493,74.6887,74.4401,74.6243,87167.0
2018-10-09 10:05:00,81.04,81.19,81.01,81.1,64440.0,74.6335,74.7716,74.6058,74.6887,64440.0
2018-10-09 10:10:00,81.09,81.3,81.07,81.29,239711.0,74.6795,74.8729,74.6611,74.8637,239711.0
2018-10-09 10:15:00,81.3,81.32,81.06,81.09,68965.0,74.8729,74.8913,74.6519,74.6795,68965.0
2018-10-09 10:20:00,81.09,81.21,81.05,81.18,47885.0,74.6795,74.79,74.6427,74.7624,47885.0
2018-10-09 10:25:00,81.17,81.26,81.08,81.17,51685.0,74.7532,74.8361,74.6703,74.7532,51685.0
2018-10-09 10:30:00,81.17,81.27,81.11,81.21,145426.0,74.7532,74.8453,74.6979,74.79,145426.0
2018-10-09 10:35:00,81.2,81.28,81.14,81.2,142673.0,74.7808,74.8545,74.7256,74.7808,142673.0
2018-10-09 10:40:00,81.2,81.22,81.1,81.11,89043.0,74.7808,74.7992,74.6887,74.6979,89043.0
2018-10-09 10:45:00,81.11,81.2,80.97,81.13,90902.0,74.6979,74.7808,74.569,74.7164,90902.0
2018-10-09 10:50:00,81.13,81.2,80.99,81.06,95629.0,74.7164,74.7808,74.5874,74.6519,95629.0
2018-10-09 10:55:00,81.06,81.16,80.99,81.06,150098.0,74.6519,74.744,74.5874,74.6519,150098.0
2018-10-09 11:00:00,81.07,81.11,80.78,80.83,91998.0,74.6611,74.6979,74.394,74.4401,91998.0
2018-10-09 11:05:00,80.82,80.83,80.67,80.69,138912.0,74.4309,74.4401,74.2927,74.3111,138912.0
2018-10-09 11:10:00,80.7,81.02,80.7,81.01,80298.0,74.3203,74.6151,74.3203,74.6058,80298.0
2018-10-09 11:15:00,81.01,81.08,80.86,80.92,63085.0,74.6058,74.6703,74.4677,74.523,63085.0
2018-10-09 11:20:00,80.93,81.13,80.92,81.1,44081.0,74.5322,74.7164,74.523,74.6887,44081.0
2018-10-09 11:25:00,81.11,81.28,81.11,81.24,75647.0,74.6979,74.8545,74.6979,74.8177,75647.0
2018-10-09 11:30:00,81.25,81.34,81.1,81.1,71834.0,74.8269,74.9098,74.6887,74.6887,71834.0
2018-10-09 11:35:00,81.1,81.37,81.1,81.36,76690.0,74.6887,74.9374,74.6887,74.9282,76690.0
2018-10-09 11:40:00,81.35,81.46,81.34,81.34,53141.0,74.919,75.0203,74.9098,74.9098,53141.0
2018-10-09 11:45:00,81.35,81.36,81.24,81.3,38217.0,74.919,74.9282,74.8177,74.8729,38217.0
2018-10-09 11:50:00,81.31,81.46,81.3,81.36,180022.0,74.8821,75.0203,74.8729,74.9282,180022.0
2018-10-09 11:55:00,81.37,81.49,81.33,81.43,54004.0,74.9374,75.0479,74.9005,74.9926,54004.0
2018-10-09 12:00:00,81.43,81.49,81.25,81.25,167918.0,74.9926,75.0479,74.8269,74.8269,167918.0
2018-10-09 12:05:00,81.24,81.33,81.19,81.25,59075.0,74.8177,74.9005,74.7716,74.8269,59075.0
2018-10-09 12:10:00,81.25,81.28,81.18,81.18,35903.0,74.8269,74.8545,74.7624,74.7624,35903.0
2018-10-09 12:15:00,81.17,81.2,81.1,81.14,50709.0,74.7532,74.7808,74.6887,74.7256,50709.0
2018-10-09 12:20:00,81.13,81.18,81.08,81.08,31378.0,74.7164,74.7624,74.6703,74.6703,31378.0
2018-10-09 12:25:00,81.07,81.11,80.94,80.94,34687.0,74.6611,74.6979,74.5414,74.5414,34687.0
2018-10-09 12:30:00,80.93,81.0,80.85,80.89,40703.0,74.5322,74.5966,74.4585,74.4953,40703.0
2018-10-09 12:35:00,80.88,80.93,80.82,80.89,53925.0,74.4861,74.5322,74.4309,74.4953,53925.0
2018-10-09 12:40:00,80.89,80.9,80.71,80.71,37716.0,74.4953,74.5045,74.3296,74.3296,37716.0
2018-10-09 12:45:00,80.7,80.71,80.53,80.61,90007.0,74.3203,74.3296,74.1638,74.2375,90007.0
2018-10-09 12:50:00,80.62,80.62,80.49,80.5,31835.0,74.2467,74.2467,74.1269,74.1362,31835.0
2018-10-09 12:55:00,80.49,80.56,80.42,80.42,32438.0,74.1269,74.1914,74.0625,74.0625,32438.0
2018-10-09 13:00:00,80.42,80.42,80.28,80.29,42577.0,74.0625,74.0625,73.9336,73.9428,42577.0
2018-10-09 13:05:00,80.29,80.4,80.25,80.38,25588.0,73.9428,74.0441,73.9059,74.0256,25588.0
2018-10-09 13:10:00,80.36,80.55,80.35,80.55,36450.0,74.0072,74.1822,73.998,74.1822,36450.0
2018-10-09 13:15:00,80.54,80.64,80.51,80.58,31421.0,74.173,74.2651,74.1454,74.2098,31421.0
2018-10-09 13:20:00,80.59,80.68,80.59,80.63,53228.0,74.219,74.3019,74.219,74.2559,53228.0
2018-10-09 13:25:00,80.64,80.64,80.46,80.49,55897.0,74.2651,74.2651,74.0993,74.1269,55897.0
2018-10-09 13:30:00,80.48,80.59,80.47,80.55,46619.0,74.1177,74.219,74.1085,74.1822,46619.0
2018-10-09 13:35:00,80.55,80.55,80.41,80.45,24744.0,74.1822,74.1822,74.0533,74.0901,24744.0
2018-10-09 13:40:00,80.46,80.54,80.4,80.48,25747.0,74.0993,74.173,74.0441,74.1177,25747.0
2018-10-09 13:45:00,80.47,80.57,80.44,80.53,24034.0,74.1085,74.2006,74.0809,74.1638,24034.0
2018-10-09 13:50:00,80.52,80.58,80.47,80.57,23921.0,74.1546,74.2098,74.1085,74.2006,23921.0
2018-10-09 13:55:00,80.57,80.72,80.57,80.68,38369.0,74.2006,74.3388,74.2006,74.3019,38369.0
2018-10-09 14:00:00,80.68,80.72,80.63,80.64,21192.0,74.3019,74.3388,74.2559,74.2651,21192.0
2018-10-09 14:05:00,80.63,80.72,80.57,80.71,35400.0,74.2559,74.3388,74.2006,74.3296,35400.0
2018-10-09 14:10:00,80.72,80.72,80.61,80.66,34356.0,74.3388,74.3388,74.2375,74.2835,34356.0
2018-10-09 14:15:00,80.66,80.7,80.49,80.52,38738.0,74.2835,74.3203,74.1269,74.1546,38738.0
2018-10-09 14:20:00,80.52,80.61,80.52,80.59,32011.0,74.1546,74.2375,74.1546,74.219,32011.0
2018-10-09 14:25:00,80.59,80.61,80.53,80.57,31843.0,74.219,74.2375,74.1638,74.2006,31843.0
2018-10-09 14:30:00,80.58,80.59,80.42,80.45,41034.0,74.2098,74.219,74.0625,74.0901,41034.0
2018-10-09 14:35:00,80.45,80.56,80.42,80.56,47308.0,74.0901,74.1914,74.0625,74.1914,47308.0
2018-10-09 14:40:00,80.57,80.63,80.54,80.62,47390.0,74.2006,74.2559,74.173,74.2467,47390.0
2018-10-09 14:45:00,80.62,80.71,80.56,80.69,115874.0,74.2467,74.3296,74.1914,74.3111,115874.0
2018-10-09 14:50:00,80.69,80.85,80.69,80.81,77442.0,74.3111,74.4585,74.3111,74.4217,77442.0
2018-10-09 14:55:00,80.81,80.89,80.8,80.81,34660.0,74.4217,74.4953,74.4124,74.4217,34660.0
2018-10-09 15:00:00,80.81,80.85,80.7,80.7,37762.0,74.4217,74.4585,74.3203,74.3203,37762.0
2018-10-09 15:05:00,80.7,80.76,80.69,80.71,28195.0,74.3203,74.3756,74.3111,74.3296,28195.0
2018-10-09 15:10:00,80.71,80.78,80.71,80.76,42845.0,74.3296,74.394,74.3296,74.3756,42845.0
2018-10-09 15:15:00,80.75,80.8,80.72,80.77,36744.0,74.3664,74.4124,74.3388,74.3848,36744.0
2018-10-09 15:20:00,80.78,80.79,80.6,80.63,48294.0,74.394,74.4032,74.2283,74.2559,48294.0
2018-10-09 15:25:00,80.63,80.73,80.62,80.73,141713.0,74.2559,74.348,74.2467,74.348,141713.0
2018-10-09 15:30:00,80.73,80.8,80.7,80.8,56582.0,74.348,74.4124,74.3203,74.4124,56582.0
2018-10-09 15:35:00,80.81,80.85,80.78,80.8,72158.0,74.4217,74.4585,74.394,74.4124,72158.0
2018-10-09 15:40:00,80.79,80.83,80.74,80.74,78362.0,74.4032,74.4401,74.3572,74.3572,78362.0
2018-10-09 15:45:00,80.75,80.8,80.72,80.74,166582.0,74.3664,74.4124,74.3388,74.3572,166582.0
2018-10-09 15:50:00,80.73,80.74,80.52,80.54,171479.0,74.348,74.3572,74.1546,74.173,171479.0
2018-10-09 15:55:00,80.54,80.57,80.38,80.43,477017.0,74.173,74.2006,74.0256,74.0717,477017.0
2018-10-10 09:30:00,79.79,80.04,78.61,78.68,267312.0,73.4823,73.7125,72.3956,72.46,267312.0
2018-10-10 09:35:00,78.68,79.01,78.65,78.75,122460.0,72.46,72.7639,72.4324,72.5245,122460.0
2018-10-10 09:40:00,78.74,79.11,78.36,78.77,146082.0,72.5153,72.856,72.1653,72.5429,146082.0
2018-10-10 09:45:00,78.75,78.85,77.79,77.79,222811.0,72.5245,72.6166,71.6404,71.6404,222811.0
2018-10-10 09:50:00,77.8,77.98,77.55,77.67,195565.0,71.6496,71.8154,71.4194,71.5299,195565.0
2018-10-10 09:55:00,77.67,77.88,77.26,77.68,159920.0,71.5299,71.7233,71.1523,71.5391,159920.0
2018-10-10 10:00:00,77.66,77.92,77.53,77.75,159189.0,71.5207,71.7601,71.4009,71.6036,159189.0
2018-10-10 10:05:00,77.77,78.11,77.74,78.03,213793.0,71.622,71.9351,71.5943,71.8614,213793.0
2018-10-10 10:10:00,78.03,78.05,77.77,77.82,158425.0,71.8614,71.8798,71.622,71.668,158425.0
2018-10-10 10:15:00,77.82,77.91,77.62,77.71,336318.0,71.668,71.7509,71.4838,71.5667,336318.0
2018-10-10 10:20:00,77.7,77.98,77.7,77.86,204971.0,71.5575,71.8154,71.5575,71.7049,204971.0
2018-10-10 10:25:00,77.87,77.89,77.8,77.83,160441.0,71.7141,71.7325,71.6496,71.6772,160441.0
2018-10-10 10:30:00,77.83,77.83,77.44,77.81,159454.0,71.6772,71.6772,71.3181,71.6588,159454.0
2018-10-10 10:35:00,77.82,77.9,77.59,77.65,80574.0,71.668,71.7417,71.4562,71.5115,80574.0
2018-10-10 10:40:00,77.65,77.77,77.54,77.59,123522.0,71.5115,71.622,71.4102,71.4562,123522.0
2018-10-10 10:45:00,77.58,77.63,77.48,77.53,85450.0,71.447,71.493,71.3549,71.4009,85450.0
2018-10-10 10:50:00,77.53,77.71,77.5,77.6,66854.0,71.4009,71.5667,71.3733,71.4654,66854.0
2018-10-10 10:55:00,77.59,77.59,77.28,77.5,95292.0,71.4562,71.4562,71.1707,71.3733,95292.0
2018-10-10 11:00:00,77.49,77.59,77.34,77.34,108087.0,71.3641,71.4562,71.226,71.226,108087.0
2018-10-10 11:05:00,77.36,77.45,77.26,77.38,112433.0,71.2444,71.3273,71.1523,71.2628,112433.0
2018-10-10 11:10:00,77.39,77.42,77.14,77.16,158288.0,71.272,71.2996,71.0418,71.0602,158288.0
2018-10-10 11:15:00,77.17,77.24,77.1,77.11,86176.0,71.0694,71.1339,71.0049,71.0142,86176.0
2018-10-10 11:20:00,77.12,77.15,76.91,76.91,143318.0,71.0234,71.051,70.83,70.83,143318.0
2018-10-10 11:25:00,76.91,77.04,76.88,76.98,130657.0,70.83,70.9497,70.8023,70.8944,130657.0
2018-10-10 11:30:00,76.96,76.99,76.84,76.84,84389.0,70.876,70.9036,70.7655,70.7655,84389.0
2018-10-10 11:35:00,76.85,76.91,76.62,76.71,132072.0,70.7747,70.83,70.5629,70.6458,132072.0
2018-10-10 11:40:00,76.71,76.88,76.67,76.83,106654.0,70.6458,70.8023,70.6089,70.7563,106654.0
2018-10-10 11:45:00,76.81,77.05,76.67,77.05,66032.0,70.7379,70.9589,70.6089,70.9589,66032.0
2018-10-10 11:50:00,77.05,77.09,76.93,76.97,83629.0,70.9589,70.9957,70.8484,70.8852,83629.0
2018-10-10 11:55:00,76.97,77.28,76.91,77.14,135947.0,70.8852,71.1707,70.83,71.0418,135947.0
2018-10-10 12:00:00,77.13,77.23,77.05,77.12,108358.0,71.0326,71.1247,70.9589,71.0234,108358.0
2018-10-10 12:05:00,77.12,77.12,76.82,76.87,81247.0,71.0234,71.0234,70.7471,70.7931,81247.0
2018-10-10 12:10:00,76.89,77.02,76.82,76.98,81936.0,70.8115,70.9313,70.7471,70.8944,81936.0
2018-10-10 12:15:00,76.98,77.18,76.97,77.13,80556.0,70.8944,71.0786,70.8852,71.0326,80556.0
2018-10-10 12:20:00,77.13,77.21,77.06,77.09,57198.0,71.0326,71.1062,70.9681,70.9957,57198.0
2018-10-10 12:25:00,77.08,77.1,76.96,77.03,81193.0,70.9865,71.0049,70.876,70.9405,81193.0
2018-10-10 12:30:00,77.02,77.06,76.9,76.98,78945.0,70.9313,70.9681,70.8208,70.8944,78945.0
2018-10-10 12:35:00,76.98,77.05,76.87,76.87,83096.0,70.8944,70.9589,70.7931,70.7931,83096.0
2018-10-10 12:40:00,76.88,76.95,76.84,76.9,120406.0,70.8023,70.8668,70.7655,70.8208,120406.0
2018-10-10 12:45:00,76.89,76.98,76.83,76.83,76764.0,70.8115,70.8944,70.7563,70.7563,76764.0
2018-10-10 12:50:00,76.83,76.99,76.83,76.95,91255.0,70.7563,70.9036,70.7563,70.8668,91255.0
2018-10-10 12:55:00,76.96,77.01,76.79,76.81,46894.0,70.876,70.9221,70.7194,70.7379,46894.0
2018-10-10 13:00:00,76.81,76.81,76.55,76.6,108417.0,70.7379,70.7379,70.4984,70.5445,108417.0
2018-10-10 13:05:00,76.61,76.76,76.5,76.52,123279.0,70.5537,70.6918,70.4524,70.4708,123279.0
2018-10-10 13:10:00,76.51,76.59,76.46,76.52,226487.0,70.4616,70.5353,70.4155,70.4708,226487.0
2018-10-10 13:15:00,76.53,76.7,76.47,76.7,176238.0,70.48,70.6366,70.4247,70.6366,176238.0
2018-10-10 13:20:00,76.7,76.87,76.67,76.77,80393.0,70.6366,70.7931,70.6089,70.701,80393.0
2018-10-10 13:25:00,76.78,76.8,76.52,76.54,66571.0,70.7102,70.7287,70.4708,70.4892,66571.0
2018-10-10 13:30:00,76.55,76.7,76.49,76.69,69801.0,70.4984,70.6366,70.4432,70.6274,69801.0
2018-10-10 13:35:00,76.68,76.71,76.62,76.66,62564.0,70.6181,70.6458,70.5629,70.5997,62564.0
2018-10-10 13:40:00,76.67,76.68,76.55,76.63,61286.0,70.6089,70.6181,70.4984,70.5721,61286.0
2018-10-10 13:45:00,76.63,76.63,76.45,76.49,128668.0,70.5721,70.5721,70.4063,70.4432,128668.0
2018-10-10 13:50:00,76.49,76.52,76.43,76.49,79566.0,70.4432,70.4708,70.3879,70.4432,79566.0
2018-10-10 13:55:00,76.5,76.58,76.41,76.57,66887.0,70.4524,70.526,70.3695,70.5168,66887.0
2018-10-10 14:00:00,76.56,76.61,76.46,76.47,80949.0,70.5076,70.5537,70.4155,70.4247,80949.0
2018-10-10 14:05:00,76.46,76.47,76.16,76.2,99127.0,70.4155,70.4247,70.1393,70.1761,99127.0
2018-10-10 14:10:00,76.18,76.28,76.04,76.09,145675.0,70.1577,70.2498,70.0287,70.0748,145675.0
2018-10-10 14:15:00,76.1,76.3,76.09,76.15,122802.0,70.084,70.2682,70.0748,70.13,122802.0
2018-10-10 14:20:00,76.15,76.19,76.05,76.17,99787.0,70.13,70.1669,70.0379,70.1485,99787.0
2018-10-10 14:25:00,76.17,76.25,76.06,76.25,80855.0,70.1485,70.2221,70.0472,70.2221,80855.0
2018-10-10 14:30:00,76.23,76.37,76.1,76.11,98958.0,70.2037,70.3327,70.084,70.0932,98958.0
2018-10-10 14:35:00,76.11,76.17,75.95,75.97,143449.0,70.0932,70.1485,69.9459,69.9643,143449.0
2018-10-10 14:40:00,75.97,76.0,75.86,75.89,79263.0,69.9643,69.9919,69.863,69.8906,79263.0
2018-10-10 14:45:00,75.89,76.03,75.86,75.98,68083.0,69.8906,70.0195,69.863,69.9735,68083.0
2018-10-10 14:50:00,75.97,76.08,75.9,76.07,98354.0,69.9643,70.0656,69.8998,70.0564,98354.0
2018-10-10 14:55:00,76.07,76.07,75.91,75.96,71971.0,70.0564,70.0564,69.909,69.9551,71971.0
2018-10-10 15:00:00,75.96,75.96,75.71,75.72,94187.0,69.9551,69.9551,69.7248,69.734,94187.0
2018-10-10 15:05:00,75.73,75.9,75.72,75.77,98744.0,69.7432,69.8998,69.734,69.7801,98744.0
2018-10-10 15:10:00,75.77,75.77,75.42,75.53,179363.0,69.7801,69.7801,69.4578,69.5591,179363.0
2018-10-10 15:15:00,75.52,75.62,75.42,75.44,176196.0,69.5498,69.6419,69.4578,69.4762,176196.0
2018-10-10 15:20:00,75.43,75.66,75.43,75.63,185043.0,69.467,69.6788,69.467,69.6512,185043.0
2018-10-10 15:25:00,75.63,75.82,75.59,75.8,163146.0,69.6512,69.8261,69.6143,69.8077,163146.0
2018-10-10 15:30:00,75.81,75.83,75.47,75.48,160032.0,69.8169,69.8353,69.5038,69.513,160032.0
2018-10-10 15:35:00,75.47,75.48,75.34,75.34,194987.0,69.5038,69.513,69.3841,69.3841,194987.0
2018-10-10 15:40:00,75.34,75.34,75.11,75.24,252453.0,69.3841,69.3841,69.1723,69.292,252453.0
2018-10-10 15:45:00,75.24,75.46,75.05,75.41,320218.0,69.292,69.4946,69.117,69.4485,320218.0
2018-10-10 15:50:00,75.41,75.41,75.02,75.03,315566.0,69.4485,69.4485,69.0894,69.0986,315566.0
2018-10-10 15:55:00,75.02,75.06,74.77,74.95,668264.0,69.0894,69.1262,68.8591,69.0249,668264.0
2018-10-11 09:30:00,74.77,75.37,74.77,75.12,276426.0,68.8591,69.4117,68.8591,69.1815,276426.0
2018-10-11 09:35:00,75.11,75.63,75.01,75.45,164592.0,69.1723,69.6512,69.0802,69.4854,164592.0
2018-10-11 09:40:00,75.44,76.38,75.37,76.26,272714.0,69.4762,70.3419,69.4117,70.2313,272714.0
2018-10-11 09:45:00,76.25,76.6,76.06,76.51,186408.0,70.2221,70.5445,70.0472,70.4616,186408.0
2018-10-11 09:50:00,76.51,76.74,76.41,76.6,169778.0,70.4616,70.6734,70.3695,70.5445,169778.0
2018-10-11 09:55:00,76.58,77.03,76.5,76.97,252450.0,70.526,70.9405,70.4524,70.8852,252450.0
2018-10-11 10:00:00,76.97,77.07,76.76,76.93,246760.0,70.8852,70.9773,70.6918,70.8484,246760.0
2018-10-11 10:05:00,76.92,76.96,76.45,76.78,230081.0,70.8392,70.876,70.4063,70.7102,230081.0
2018-10-11 10:10:00,76.78,76.78,76.24,76.25,163059.0,70.7102,70.7102,70.2129,70.2221,163059.0
2018-10-11 10:15:00,76.25,76.27,75.83,76.05,155807.0,70.2221,70.2406,69.8353,70.0379,155807.0
2018-10-11 10:20:00,76.06,76.14,75.83,75.83,172489.0,70.0472,70.1208,69.8353,69.8353,172489.0
2018-10-11 10:25:00,75.83,76.04,75.8,75.92,184720.0,69.8353,70.0287,69.8077,69.9182,184720.0
2018-10-11 10:30:00,75.91,76.04,75.64,75.64,161476.0,69.909,70.0287,69.6604,69.6604,161476.0
2018-10-11 10:35:00,75.65,75.82,75.43,75.52,140526.0,69.6696,69.8261,69.467,69.5498,140526.0
2018-10-11 10:40:00,75.51,75.68,75.44,75.63,107072.0,69.5406,69.6972,69.4762,69.6512,107072.0
2018-10-11 10:45:00,75.62,75.69,75.4,75.45,73068.0,69.6419,69.7064,69.4393,69.4854,73068.0
2018-10-11 10:50:00,75.44,75.64,75.4,75.45,73878.0,69.4762,69.6604,69.4393,69.4854,73878.0
2018-10-11 10:55:00,75.44,75.72,75.44,75.58,60945.0,69.4762,69.734,69.4762,69.6051,60945.0
2018-10-11 11:00:00,75.58,75.62,75.06,75.12,108081.0,69.6051,69.6419,69.1262,69.1815,108081.0
2018-10-11 11:05:00,75.12,75.32,75.06,75.2,110056.0,69.1815,69.3657,69.1262,69.2551,110056.0
2018-10-11 11:10:00,75.21,75.29,74.83,74.83,168416.0,69.2644,69.338,68.9144,68.9144,168416.0
2018-10-11 11:15:00,74.83,75.03,74.72,74.89,282333.0,68.9144,69.0986,68.8131,68.9697,282333.0
2018-10-11 11:20:00,74.9,75.39,74.9,75.3,169866.0,68.9789,69.4301,68.9789,69.3472,169866.0
2018-10-11 11:25:00,75.28,75.4,75.18,75.26,91522.0,69.3288,69.4393,69.2367,69.3104,91522.0
2018-10-11 11:30:00,75.3,75.38,75.13,75.3,87181.0,69.3472,69.4209,69.1907,69.3472,87181.0
2018-10-11 11:35:00,75.33,75.33,74.94,75.11,89403.0,69.3749,69.3749,69.0157,69.1723,89403.0
2018-10-11 11:40:00,75.14,75.44,75.14,75.44,52938.0,69.1999,69.4762,69.1999,69.4762,52938.0
2018-10-11 11:45:00,75.45,75.78,75.37,75.76,93759.0,69.4854,69.7893,69.4117,69.7709,93759.0
2018-10-11 11:50:00,75.77,76.03,75.62,75.89,147057.0,69.7801,70.0195,69.6419,69.8906,147057.0
2018-10-11 11:55:00,75.9,76.07,75.72,75.76,128495.0,69.8998,70.0564,69.734,69.7709,128495.0
2018-10-11 12:00:00,75.77,75.9,75.66,75.74,76612.0,69.7801,69.8998,69.6788,69.7525,76612.0
2018-10-11 12:05:00,75.73,75.84,75.67,75.7,102955.0,69.7432,69.8445,69.688,69.7156,102955.0
2018-10-11 12:10:00,75.69,76.01,75.69,75.98,58490.0,69.7064,70.0011,69.7064,69.9735,58490.0
2018-10-11 12:15:00,75.97,76.08,75.89,75.99,63846.0,69.9643,70.0656,69.8906,69.9827,63846.0
2018-10-11 12:20:00,76.01,76.36,76.01,76.35,69623.0,70.0011,70.3234,70.0011,70.3142,69623.0
2018-10-11 12:25:00,76.35,76.38,76.13,76.13,78795.0,70.3142,70.3419,70.1116,70.1116,78795.0
2018-10-11 12:30:00,76.11,76.21,76.01,76.06,91141.0,70.0932,70.1853,70.0011,70.0472,91141.0
2018-10-11 12:35:00,76.05,76.13,75.92,75.93,56454.0,70.0379,70.1116,69.9182,69.9274,56454.0
2018-10-11 12:40:00,75.92,75.93,75.77,75.84,119003.0,69.9182,69.9274,69.7801,69.8445,119003.0
2018-10-11 12:45:00,75.84,75.87,75.56,75.61,51876.0,69.8445,69.8722,69.5867,69.6327,51876.0
2018-10-11 12:50:00,75.61,75.73,75.51,75.68,45466.0,69.6327,69.7432,69.5406,69.6972,45466.0
2018-10-11 12:55:00,75.69,75.73,75.56,75.6,48108.0,69.7064,69.7432,69.5867,69.6235,48108.0
2018-10-11 13:00:00,75.58,75.58,75.28,75.29,67067.0,69.6051,69.6051,69.3288,69.338,67067.0
2018-10-11 13:05:00,75.3,75.48,75.29,75.42,58311.0,69.3472,69.513,69.338,69.4578,58311.0
2018-10-11 13:10:00,75.44,75.55,75.37,75.55,72279.0,69.4762,69.5775,69.4117,69.5775,72279.0
2018-10-11 13:15:00,75.57,75.71,75.56,75.6,32263.0,69.5959,69.7248,69.5867,69.6235,32263.0
2018-10-11 13:20:00,75.59,75.63,75.42,75.42,44218.0,69.6143,69.6512,69.4578,69.4578,44218.0
2018-10-11 13:25:00,75.42,75.5,75.33,75.43,41283.0,69.4578,69.5314,69.3749,69.467,41283.0
2018-10-11 13:30:00,75.43,75.54,75.35,75.41,44248.0,69.467,69.5683,69.3933,69.4485,44248.0
2018-10-11 13:35:00,75.41,75.42,75.24,75.33,76117.0,69.4485,69.4578,69.292,69.3749,76117.0
2018-10-11 13:40:00,75.32,75.4,75.17,75.23,61749.0,69.3657,69.4393,69.2275,69.2828,61749.0
2018-10-11 13:45:00,75.22,75.25,75.08,75.08,38746.0,69.2736,69.3012,69.1446,69.1446,38746.0
2018-10-11 13:50:00,75.09,75.19,74.97,75.19,73213.0,69.1538,69.2459,69.0433,69.2459,73213.0
2018-10-11 13:55:00,75.18,75.46,75.16,75.43,35656.0,69.2367,69.4946,69.2183,69.467,35656.0
2018-10-11 14:00:00,75.42,75.49,75.24,75.39,43256.0,69.4578,69.5222,69.292,69.4301,43256.0
2018-10-11 14:05:00,75.37,75.47,75.26,75.29,52199.0,69.4117,69.5038,69.3104,69.338,52199.0
2018-10-11 14:10:00,75.28,75.32,75.07,75.16,70274.0,69.3288,69.3657,69.1354,69.2183,70274.0
2018-10-11 14:15:00,75.16,75.21,75.02,75.13,64170.0,69.2183,69.2644,69.0894,69.1907,64170.0
2018-10-11 14:20:00,75.13,75.35,75.09,75.1,102130.0,69.1907,69.3933,69.1538,69.163,102130.0
2018-10-11 14:25:00,75.1,75.24,75.02,75.08,71604.0,69.163,69.292,69.0894,69.1446,71604.0
2018-10-11 14:30:00,75.09,75.1,74.91,74.92,55526.0,69.1538,69.163,68.9881,68.9973,55526.0
2018-10-11 14:35:00,74.91,74.92,74.57,74.7,131391.0,68.9881,68.9973,68.6749,68.7947,131391.0
2018-10-11 14:40:00,74.69,74.71,74.2,74.22,126984.0,68.7855,68.8039,68.3342,68.3526,126984.0
2018-10-11 14:45:00,74.25,74.67,73.9,74.46,179154.0,68.3802,68.767,68.0579,68.5736,179154.0
2018-10-11 14:50:00,74.46,74.76,74.3,74.51,116760.0,68.5736,68.8499,68.4263,68.6197,116760.0
2018-10-11 14:55:00,74.51,74.54,74.24,74.41,135654.0,68.6197,68.6473,68.371,68.5276,135654.0
2018-10-11 15:00:00,74.41,74.78,74.32,74.76,179824.0,68.5276,68.8683,68.4447,68.8499,179824.0
2018-10-11 15:05:00,74.75,74.77,74.42,74.45,133876.0,68.8407,68.8591,68.5368,68.5644,133876.0
2018-10-11 15:10:00,74.44,75.01,74.39,74.95,123550.0,68.5552,69.0802,68.5092,69.0249,123550.0
2018-10-11 15:15:00,74.94,75.42,74.83,75.36,118366.0,69.0157,69.4578,68.9144,69.4025,118366.0
2018-10-11 15:20:00,75.38,75.51,75.14,75.42,136444.0,69.4209,69.5406,69.1999,69.4578,136444.0
2018-10-11 15:25:00,75.42,75.43,75.13,75.17,125792.0,69.4578,69.467,69.1907,69.2275,125792.0
2018-10-11 15:30:00,75.17,75.41,75.03,75.21,207798.0,69.2275,69.4485,69.0986,69.2644,207798.0
2018-10-11 15:35:00,75.21,75.31,74.85,75.09,230018.0,69.2644,69.3564,68.9328,69.1538,230018.0
2018-10-11 15:40:00,75.08,75.18,74.81,74.85,162603.0,69.1446,69.2367,68.896,68.9328,162603.0
2018-10-11 15:45:00,74.82,75.01,74.71,74.74,416637.0,68.9052,69.0802,68.8039,68.8315,416637.0
2018-10-11 15:50:00,74.75,75.01,74.67,74.82,247454.0,68.8407,69.0802,68.767,68.9052,247454.0
2018-10-11 15:55:00,74.8,74.91,74.47,74.5,449876.0,68.8868,68.9881,68.5829,68.6105,449876.0
2018-10-12 09:30:00,75.97,76.86,75.93,76.36,278493.0,69.9643,70.7839,69.9274,70.3234,278493.0
2018-10-12 09:35:00,76.36,76.38,75.73,75.79,123838.0,70.3234,70.3419,69.7432,69.7985,123838.0
2018-10-12 09:40:00,75.78,76.13,75.73,75.82,114605.0,69.7893,70.1116,69.7432,69.8261,114605.0
2018-10-12 09:45:00,75.86,76.18,75.81,75.89,127781.0,69.863,70.1577,69.8169,69.8906,127781.0
2018-10-12 09:50:00,75.89,76.06,75.69,76.0,214749.0,69.8906,70.0472,69.7064,69.9919,214749.0
2018-10-12 09:55:00,76.01,76.4,75.97,76.39,117534.0,70.0011,70.3603,69.9643,70.3511,117534.0
2018-10-12 10:00:00,76.39,76.57,76.25,76.56,131089.0,70.3511,70.5168,70.2221,70.5076,131089.0
2018-10-12 10:05:00,76.56,76.62,76.4,76.54,94060.0,70.5076,70.5629,70.3603,70.4892,94060.0
2018-10-12 10:10:00,76.54,76.55,76.24,76.3,98961.0,70.4892,70.4984,70.2129,70.2682,98961.0
2018-10-12 10:15:00,76.3,76.53,76.16,76.43,91875.0,70.2682,70.48,70.1393,70.3879,91875.0
2018-10-12 10:20:00,76.44,76.61,76.42,76.59,101420.0,70.3971,70.5537,70.3787,70.5353,101420.0
2018-10-12 10:25:00,76.59,76.7,76.42,76.55,126530.0,70.5353,70.6366,70.3787,70.4984,126530.0
2018-10-12 10:30:00,76.52,76.72,76.31,76.37,97717.0,70.4708,70.655,70.2774,70.3327,97717.0
2018-10-12 10:35:00,76.38,76.41,76.28,76.36,96981.0,70.3419,70.3695,70.2498,70.3234,96981.0
2018-10-12 10:40:00,76.37,76.43,76.23,76.42,81920.0,70.3327,70.3879,70.2037,70.3787,81920.0
2018-10-12 10:45:00,76.42,76.43,76.1,76.12,178661.0,70.3787,70.3879,70.084,70.1024,178661.0
2018-10-12 10:50:00,76.12,76.38,76.1,76.38,94054.0,70.1024,70.3419,70.084,70.3419,94054.0
2018-10-12 10:55:00,76.38,76.39,76.05,76.12,85428.0,70.3419,70.3511,70.0379,70.1024,85428.0
2018-10-12 11:00:00,76.13,76.23,76.11,76.15,82284.0,70.1116,70.2037,70.0932,70.13,82284.0
2018-10-12 11:05:00,76.15,76.3,76.13,76.27,134104.0,70.13,70.2682,70.1116,70.2406,134104.0
2018-10-12 11:10:00,76.27,76.44,76.25,76.39,106671.0,70.2406,70.3971,70.2221,70.3511,106671.0
2018-10-12 11:15:00,76.39,76.4,76.2,76.21,83277.0,70.3511,70.3603,70.1761,70.1853,83277.0
2018-10-12 11:20:00,76.22,76.26,76.19,76.2,141915.0,70.1945,70.2313,70.1669,70.1761,141915.0
2018-10-12 11:25:00,76.21,76.23,76.02,76.08,53946.0,70.1853,70.2037,70.0103,70.0656,53946.0
2018-10-12 11:30:00,76.06,76.24,76.02,76.21,79108.0,70.0472,70.2129,70.0103,70.1853,79108.0
2018-10-12 11:35:00,76.21,76.22,75.99,76.0,146988.0,70.1853,70.1945,69.9827,69.9919,146988.0
2018-10-12 11:40:00,76.01,76.01,75.81,75.86,93485.0,70.0011,70.0011,69.8169,69.863,93485.0
2018-10-12 11:45:00,75.85,75.86,75.66,75.82,129246.0,69.8538,69.863,69.6788,69.8261,129246.0
2018-10-12 11:50:00,75.84,75.92,75.75,75.82,83706.0,69.8445,69.9182,69.7617,69.8261,83706.0
2018-10-12 11:55:00,75.81,75.95,75.81,75.83,63972.0,69.8169,69.9459,69.8169,69.8353,63972.0
2018-10-12 12:00:00,75.82,75.84,75.52,75.56,59687.0,69.8261,69.8445,69.5498,69.5867,59687.0
2018-10-12 12:05:00,75.56,75.65,75.43,75.57,82457.0,69.5867,69.6696,69.467,69.5959,82457.0
2018-10-12 12:10:00,75.56,75.65,75.45,75.6,77888.0,69.5867,69.6696,69.4854,69.6235,77888.0
2018-10-12 12:15:00,75.62,75.71,75.46,75.5,84244.0,69.6419,69.7248,69.4946,69.5314,84244.0
2018-10-12 12:20:00,75.49,75.69,75.44,75.66,51973.0,69.5222,69.7064,69.4762,69.6788,51973.0
2018-10-12 12:25:00,75.68,75.72,75.42,75.6,59259.0,69.6972,69.734,69.4578,69.6235,59259.0
2018-10-12 12:30:00,75.59,75.66,75.46,75.57,55210.0,69.6143,69.6788,69.4946,69.5959,55210.0
2018-10-12 12:35:00,75.58,75.58,75.43,75.43,43594.0,69.6051,69.6051,69.467,69.467,43594.0
2018-10-12 12:40:00,75.43,75.51,75.31,75.33,112254.0,69.467,69.5406,69.3564,69.3749,112254.0
2018-10-12 12:45:00,75.33,75.45,75.28,75.3,78320.0,69.3749,69.4854,69.3288,69.3472,78320.0
2018-10-12 12:50:00,75.3,75.57,75.28,75.55,54587.0,69.3472,69.5959,69.3288,69.5775,54587.0
2018-10-12 12:55:00,75.54,75.81,75.5,75.81,63755.0,69.5683,69.8169,69.5314,69.8169,63755.0
2018-10-12 13:00:00,75.8,75.88,75.59,75.87,55678.0,69.8077,69.8814,69.6143,69.8722,55678.0
2018-10-12 13:05:00,75.87,75.98,75.83,75.92,63495.0,69.8722,69.9735,69.8353,69.9182,63495.0
2018-10-12 13:10:00,75.93,75.99,75.77,75.81,57163.0,69.9274,69.9827,69.7801,69.8169,57163.0
2018-10-12 13:15:00,75.82,75.84,75.71,75.77,43917.0,69.8261,69.8445,69.7248,69.7801,43917.0
2018-10-12 13:20:00,75.78,75.91,75.75,75.83,48146.0,69.7893,69.909,69.7617,69.8353,48146.0
2018-10-12 13:25:00,75.83,75.88,75.61,75.66,39409.0,69.8353,69.8814,69.6327,69.6788,39409.0
2018-10-12 13:30:00,75.67,75.67,75.47,75.5,51591.0,69.688,69.688,69.5038,69.5314,51591.0
2018-10-12 13:35:00,75.49,75.49,75.29,75.41,74870.0,69.5222,69.5222,69.338,69.4485,74870.0
2018-10-12 13:40:00,75.41,75.53,75.32,75.52,56412.0,69.4485,69.5591,69.3657,69.5498,56412.0
2018-10-12 13:45:00,75.53,75.69,75.44,75.65,80149.0,69.5591,69.7064,69.4762,69.6696,80149.0
2018-10-12 13:50:00,75.65,75.67,75.42,75.59,42946.0,69.6696,69.688,69.4578,69.6143,42946.0
2018-10-12 13:55:00,75.59,75.64,75.45,75.47,62535.0,69.6143,69.6604,69.4854,69.5038,62535.0
2018-10-12 14:00:00,75.48,75.53,75.23,75.26,50876.0,69.513,69.5591,69.2828,69.3104,50876.0
2018-10-12 14:05:00,75.28,75.33,75.13,75.2,71365.0,69.3288,69.3749,69.1907,69.2551,71365.0
2018-10-12 14:10:00,75.19,75.19,74.91,74.92,81027.0,69.2459,69.2459,68.9881,68.9973,81027.0
2018-10-12 14:15:00,74.92,75.36,74.92,75.29,82846.0,68.9973,69.4025,68.9973,69.338,82846.0
2018-10-12 14:20:00,75.29,75.36,75.14,75.22,50408.0,69.338,69.4025,69.1999,69.2736,50408.0
2018-10-12 14:25:00,75.21,75.43,75.15,75.4,66992.0,69.2644,69.467,69.2091,69.4393,66992.0
2018-10-12 14:30:00,75.39,75.41,75.16,75.19,52892.0,69.4301,69.4485,69.2183,69.2459,52892.0
2018-10-12 14:35:00,75.19,75.33,75.19,75.28,50225.0,69.2459,69.3749,69.2459,69.3288,50225.0
2018-10-12 14:40:00,75.27,75.32,75.17,75.21,45299.0,69.3196,69.3657,69.2275,69.2644,45299.0
2018-10-12 14:45:00,75.2,75.27,75.13,75.17,56658.0,69.2551,69.3196,69.1907,69.2275,56658.0
2018-10-12 14:50:00,75.17,75.44,75.16,75.38,93367.0,69.2275,69.4762,69.2183,69.4209,93367.0
2018-10-12 14:55:00,75.39,75.43,75.31,75.36,95241.0,69.4301,69.467,69.3564,69.4025,95241.0
2018-10-12 15:00:00,75.37,75.37,75.18,75.32,109913.0,69.4117,69.4117,69.2367,69.3657,109913.0
2018-10-12 15:05:00,75.32,75.48,75.29,75.45,112443.0,69.3657,69.513,69.338,69.4854,112443.0
2018-10-12 15:10:00,75.45,75.59,75.45,75.51,131443.0,69.4854,69.6143,69.4854,69.5406,131443.0
2018-10-12 15:15:00,75.51,75.52,75.42,75.47,97198.0,69.5406,69.5498,69.4578,69.5038,97198.0
2018-10-12 15:20:00,75.48,75.66,75.47,75.66,130677.0,69.513,69.6788,69.5038,69.6788,130677.0
2018-10-12 15:25:00,75.66,75.9,75.65,75.85,105336.0,69.6788,69.8998,69.6696,69.8538,105336.0
2018-10-12 15:30:00,75.86,75.87,75.72,75.84,117276.0,69.863,69.8722,69.734,69.8445,117276.0
2018-10-12 15:35:00,75.84,75.84,75.65,75.75,130601.0,69.8445,69.8445,69.6696,69.7617,130601.0
2018-10-12 15:40:00,75.75,75.95,75.73,75.94,132074.0,69.7617,69.9459,69.7432,69.9366,132074.0
2018-10-12 15:45:00,75.93,76.03,75.78,75.93,164920.0,69.9274,70.0195,69.7893,69.9274,164920.0
2018-10-12 15:50:00,75.94,76.09,75.94,75.99,169785.0,69.9366,70.0748,69.9366,69.9827,169785.0
2018-10-12 15:55:00,75.99,76.14,75.84,75.87,551517.0,69.9827,70.1208,69.8445,69.8722,551517.0
2018-10-15 09:30:00,75.77,75.99,75.55,75.59,106331.0,69.7801,69.9827,69.5775,69.6143,106331.0
2018-10-15 09:35:00,75.6,75.76,75.28,75.3,67068.0,69.6235,69.7709,69.3288,69.3472,67068.0
2018-10-15 09:40:00,75.32,75.79,75.25,75.69,49244.0,69.3657,69.7985,69.3012,69.7064,49244.0
2018-10-15 09:45:00,75.72,75.83,75.59,75.63,57714.0,69.734,69.8353,69.6143,69.6512,57714.0
2018-10-15 09:50:00,75.65,75.73,75.61,75.66,50711.0,69.6696,69.7432,69.6327,69.6788,50711.0
2018-10-15 09:55:00,75.67,75.76,75.54,75.61,60958.0,69.688,69.7709,69.5683,69.6327,60958.0
2018-10-15 10:00:00,75.62,75.62,75.21,75.35,90647.0,69.6419,69.6419,69.2644,69.3933,90647.0
2018-10-15 10:05:00,75.37,75.49,75.32,75.43,57540.0,69.4117,69.5222,69.3657,69.467,57540.0
2018-10-15 10:10:00,75.42,75.56,75.39,75.43,60178.0,69.4578,69.5867,69.4301,69.467,60178.0
2018-10-15 10:15:00,75.44,75.52,75.32,75.37,50069.0,69.4762,69.5498,69.3657,69.4117,50069.0
2018-10-15 10:20:00,75.38,75.64,75.38,75.62,47892.0,69.4209,69.6604,69.4209,69.6419,47892.0
2018-10-15 10:25:00,75.61,75.65,75.56,75.6,40353.0,69.6327,69.6696,69.5867,69.6235,40353.0
2018-10-15 10:30:00,75.6,75.63,75.54,75.62,51854.0,69.6235,69.6512,69.5683,69.6419,51854.0
2018-10-15 10:35:00,75.61,75.69,75.55,75.6,56903.0,69.6327,69.7064,69.5775,69.6235,56903.0
2018-10-15 10:40:00,75.59,75.63,75.53,75.55,50102.0,69.6143,69.6512,69.5591,69.5775,50102.0
2018-10-15 10:45:00,75.56,75.68,75.55,75.6,46410.0,69.5867,69.6972,69.5775,69.6235,46410.0
2018-10-15 10:50:00,75.6,75.7,75.56,75.7,58453.0,69.6235,69.7156,69.5867,69.7156,58453.0
2018-10-15 10:55:00,75.71,75.9,75.69,75.87,42191.0,69.7248,69.8998,69.7064,69.8722,42191.0
2018-10-15 11:00:00,75.87,75.92,75.74,75.74,53046.0,69.8722,69.9182,69.7525,69.7525,53046.0
2018-10-15 11:05:00,75.75,75.89,75.74,75.8,41900.0,69.7617,69.8906,69.7525,69.8077,41900.0
2018-10-15 11:10:00,75.81,75.9,75.79,75.85,43168.0,69.8169,69.8998,69.7985,69.8538,43168.0
2018-10-15 11:15:00,75.85,76.01,75.85,75.87,62989.0,69.8538,70.0011,69.8538,69.8722,62989.0
2018-10-15 11:20:00,75.89,75.96,75.88,75.94,31583.0,69.8906,69.9551,69.8814,69.9366,31583.0
2018-10-15 11:25:00,75.94,76.12,75.86,76.12,60382.0,69.9366,70.1024,69.863,70.1024,60382.0
2018-10-15 11:30:00,76.1,76.16,75.9,75.93,67127.0,70.084,70.1393,69.8998,69.9274,67127.0
2018-10-15 11:35:00,75.93,76.02,75.91,75.98,41755.0,69.9274,70.0103,69.909,69.9735,41755.0
2018-10-15 11:40:00,75.98,76.03,75.87,75.94,25062.0,69.9735,70.0195,69.8722,69.9366,25062.0
2018-10-15 11:45:00,75.94,75.97,75.81,75.85,43777.0,69.9366,69.9643,69.8169,69.8538,43777.0
2018-10-15 11:50:00,75.87,75.94,75.73,75.73,60993.0,69.8722,69.9366,69.7432,69.7432,60993.0
2018-10-15 11:55:00,75.74,75.79,75.59,75.67,65625.0,69.7525,69.7985,69.6143,69.688,65625.0
2018-10-15 12:00:00,75.67,75.68,75.55,75.64,56710.0,69.688,69.6972,69.5775,69.6604,56710.0
2018-10-15 12:05:00,75.65,75.65,75.47,75.49,46494.0,69.6696,69.6696,69.5038,69.5222,46494.0
2018-10-15 12:10:00,75.5,75.58,75.43,75.45,34737.0,69.5314,69.6051,69.467,69.4854,34737.0
2018-10-15 12:15:00,75.46,75.65,75.42,75.64,34984.0,69.4946,69.6696,69.4578,69.6604,34984.0
2018-10-15 12:20:00,75.64,75.73,75.6,75.73,54042.0,69.6604,69.7432,69.6235,69.7432,54042.0
2018-10-15 12:25:00,75.73,75.76,75.66,75.66,33143.0,69.7432,69.7709,69.6788,69.6788,33143.0
2018-10-15 12:30:00,75.67,75.77,75.57,75.77,27455.0,69.688,69.7801,69.5959,69.7801,27455.0
2018-10-15 12:35:00,75.77,75.81,75.73,75.75,21801.0,69.7801,69.8169,69.7432,69.7617,21801.0
2018-10-15 12:40:00,75.75,75.77,75.63,75.65,18584.0,69.7617,69.7801,69.6512,69.6696,18584.0
2018-10-15 12:45:00,75.65,75.68,75.55,75.66,32957.0,69.6696,69.6972,69.5775,69.6788,32957.0
2018-10-15 12:50:00,75.67,75.74,75.63,75.65,27781.0,69.688,69.7525,69.6512,69.6696,27781.0
2018-10-15 12:55:00,75.64,75.67,75.55,75.58,18661.0,69.6604,69.688,69.5775,69.6051,18661.0
2018-10-15 13:00:00,75.59,75.7,75.56,75.69,19509.0,69.6143,69.7156,69.5867,69.7064,19509.0
2018-10-15 13:05:00,75.7,75.75,75.68,75.68,16019.0,69.7156,69.7617,69.6972,69.6972,16019.0
2018-10-15 13:10:00,75.68,75.71,75.67,75.7,16448.0,69.6972,69.7248,69.688,69.7156,16448.0
2018-10-15 13:15:00,75.7,75.71,75.64,75.64,17659.0,69.7156,69.7248,69.6604,69.6604,17659.0
2018-10-15 13:20:00,75.64,75.65,75.55,75.55,16271.0,69.6604,69.6696,69.5775,69.5775,16271.0
2018-10-15 13:25:00,75.56,75.61,75.53,75.56,21708.0,69.5867,69.6327,69.5591,69.5867,21708.0
2018-10-15 13:30:00,75.55,75.7,75.51,75.69,30981.0,69.5775,69.7156,69.5406,69.7064,30981.0
2018-10-15 13:35:00,75.69,75.69,75.57,75.59,35558.0,69.7064,69.7064,69.5959,69.6143,35558.0
2018-10-15 13:40:00,75.59,75.69,75.57,75.62,47739.0,69.6143,69.7064,69.5959,69.6419,47739.0
2018-10-15 13:45:00,75.62,75.67,75.53,75.57,33011.0,69.6419,69.688,69.5591,69.5959,33011.0
2018-10-15 13:50:00,75.59,75.6,75.43,75.45,36855.0,69.6143,69.6235,69.467,69.4854,36855.0
2018-10-15 13:55:00,75.44,75.51,75.4,75.45,35554.0,69.4762,69.5406,69.4393,69.4854,35554.0
2018-10-15 14:00:00,75.45,75.48,75.26,75.35,39177.0,69.4854,69.513,69.3104,69.3933,39177.0
2018-10-15 14:05:00,75.36,75.4,75.29,75.38,41320.0,69.4025,69.4393,69.338,69.4209,41320.0
2018-10-15 14:10:00,75.39,75.4,75.21,75.21,44812.0,69.4301,69.4393,69.2644,69.2644,44812.0
2018-10-15 14:15:00,75.21,75.25,75.18,75.23,41647.0,69.2644,69.3012,69.2367,69.2828,41647.0
2018-10-15 14:20:00,75.23,75.31,75.23,75.26,40507.0,69.2828,69.3564,69.2828,69.3104,40507.0
2018-10-15 14:25:00,75.26,75.27,75.15,75.15,29864.0,69.3104,69.3196,69.2091,69.2091,29864.0
2018-10-15 14:30:00,75.16,75.26,75.11,75.26,48009.0,69.2183,69.3104,69.1723,69.3104,48009.0
2018-10-15 14:35:00,75.26,75.33,75.2,75.3,41380.0,69.3104,69.3749,69.2551,69.3472,41380.0
2018-10-15 14:40:00,75.3,75.46,75.3,75.46,45094.0,69.3472,69.4946,69.3472,69.4946,45094.0
2018-10-15 14:45:00,75.47,75.47,75.38,75.45,43307.0,69.5038,69.5038,69.4209,69.4854,43307.0
2018-10-15 14:50:00,75.45,75.55,75.45,75.46,109857.0,69.4854,69.5775,69.4854,69.4946,109857.0
2018-10-15 14:55:00,75.46,75.51,75.41,75.43,49373.0,69.4946,69.5406,69.4485,69.467,49373.0
2018-10-15 15:00:00,75.44,75.49,75.41,75.48,49898.0,69.4762,69.5222,69.4485,69.513,49898.0
2018-10-15 15:05:00,75.48,75.56,75.39,75.39,78702.0,69.513,69.5867,69.4301,69.4301,78702.0
2018-10-15 15:10:00,75.4,75.42,75.3,75.3,55236.0,69.4393,69.4578,69.3472,69.3472,55236.0
2018-10-15 15:15:00,75.3,75.37,75.23,75.27,63862.0,69.3472,69.4117,69.2828,69.3196,63862.0
2018-10-15 15:20:00,75.26,75.36,75.22,75.34,39664.0,69.3104,69.4025,69.2736,69.3841,39664.0
2018-10-15 15:25:00,75.34,75.4,75.26,75.27,51995.0,69.3841,69.4393,69.3104,69.3196,51995.0
2018-10-15 15:30:00,75.27,75.31,75.15,75.24,68594.0,69.3196,69.3564,69.2091,69.292,68594.0
2018-10-15 15:35:00,75.24,75.33,75.22,75.29,113611.0,69.292,69.3749,69.2736,69.338,113611.0
2018-10-15 15:40:00,75.29,75.4,75.25,75.27,82784.0,69.338,69.4393,69.3012,69.3196,82784.0
2018-10-15 15:45:00,75.26,75.33,75.13,75.24,140710.0,69.3104,69.3749,69.1907,69.292,140710.0
2018-10-15 15:50:00,75.23,75.27,75.1,75.17,146846.0,69.2828,69.3196,69.163,69.2275,146846.0
2018-10-15 15:55:00,75.16,75.21,74.97,74.99,237137.0,69.2183,69.2644,69.0433,69.0617,237137.0
2018-10-16 09:30:00,75.66,75.74,75.37,75.39,152583.0,69.6788,69.7525,69.4117,69.4301,152583.0
2018-10-16 09:35:00,75.41,75.57,75.32,75.52,45357.0,69.4485,69.5959,69.3657,69.5498,45357.0
2018-10-16 09:40:00,75.53,75.86,75.5,75.78,69125.0,69.5591,69.863,69.5314,69.7893,69125.0
2018-10-16 09:45:00,75.78,75.86,75.69,75.71,67442.0,69.7893,69.863,69.7064,69.7248,67442.0
2018-10-16 09:50:00,75.69,75.8,75.53,75.75,56563.0,69.7064,69.8077,69.5591,69.7617,56563.0
2018-10-16 09:55:00,75.75,75.98,75.75,75.95,58102.0,69.7617,69.9735,69.7617,69.9459,58102.0
2018-10-16 10:00:00,75.93,76.0,75.84,75.94,59323.0,69.9274,69.9919,69.8445,69.9366,59323.0
2018-10-16 10:05:00,75.94,76.04,75.86,75.89,59763.0,69.9366,70.0287,69.863,69.8906,59763.0
2018-10-16 10:10:00,75.9,75.94,75.71,75.76,54837.0,69.8998,69.9366,69.7248,69.7709,54837.0
2018-10-16 10:15:00,75.76,75.9,75.68,75.74,34045.0,69.7709,69.8998,69.6972,69.7525,34045.0
2018-10-16 10:20:00,75.73,75.92,75.71,75.9,53894.0,69.7432,69.9182,69.7248,69.8998,53894.0
2018-10-16 10:25:00,75.92,75.94,75.76,75.87,42946.0,69.9182,69.9366,69.7709,69.8722,42946.0
2018-10-16 10:30:00,75.85,75.94,75.77,75.85,70429.0,69.8538,69.9366,69.7801,69.8538,70429.0
2018-10-16 10:35:00,75.87,76.03,75.82,76.01,47653.0,69.8722,70.0195,69.8261,70.0011,47653.0
2018-10-16 10:40:00,76.05,76.26,76.04,76.25,67903.0,70.0379,70.2313,70.0287,70.2221,67903.0
2018-10-16 10:45:00,76.25,76.27,76.17,76.19,99808.0,70.2221,70.2406,70.1485,70.1669,99808.0
2018-10-16 10:50:00,76.19,76.35,76.17,76.35,78929.0,70.1669,70.3142,70.1485,70.3142,78929.0
2018-10-16 10:55:00,76.36,76.49,76.33,76.45,127926.0,70.3234,70.4432,70.2958,70.4063,127926.0
2018-10-16 11:00:00,76.46,76.48,76.36,76.47,68020.0,70.4155,70.434,70.3234,70.4247,68020.0
2018-10-16 11:05:00,76.47,76.62,76.44,76.6,79505.0,70.4247,70.5629,70.3971,70.5445,79505.0
2018-10-16 11:10:00,76.6,76.68,76.54,76.66,57030.0,70.5445,70.6181,70.4892,70.5997,57030.0
2018-10-16 11:15:00,76.66,76.75,76.64,76.71,48978.0,70.5997,70.6826,70.5813,70.6458,48978.0
2018-10-16 11:20:00,76.72,76.77,76.69,76.74,63939.0,70.655,70.701,70.6274,70.6734,63939.0
2018-10-16 11:25:00,76.75,76.75,76.61,76.65,43784.0,70.6826,70.6826,70.5537,70.5905,43784.0
2018-10-16 11:30:00,76.66,76.71,76.55,76.68,45287.0,70.5997,70.6458,70.4984,70.6181,45287.0
2018-10-16 11:35:00,76.68,76.68,76.56,76.57,56527.0,70.6181,70.6181,70.5076,70.5168,56527.0
2018-10-16 11:40:00,76.58,76.72,76.58,76.69,41186.0,70.526,70.655,70.526,70.6274,41186.0
2018-10-16 11:45:00,76.7,76.72,76.66,76.71,30810.0,70.6366,70.655,70.5997,70.6458,30810.0
2018-10-16 11:50:00,76.71,76.74,76.62,76.72,63360.0,70.6458,70.6734,70.5629,70.655,63360.0
2018-10-16 11:55:00,76.72,76.93,76.71,76.93,42941.0,70.655,70.8484,70.6458,70.8484,42941.0
2018-10-16 12:00:00,76.93,76.94,76.83,76.84,55131.0,70.8484,70.8576,70.7563,70.7655,55131.0
2018-10-16 12:05:00,76.84,76.96,76.8,76.95,82516.0,70.7655,70.876,70.7287,70.8668,82516.0
2018-10-16 12:10:00,76.95,76.95,76.81,76.81,40982.0,70.8668,70.8668,70.7379,70.7379,40982.0
2018-10-16 12:15:00,76.82,76.89,76.78,76.82,51993.0,70.7471,70.8115,70.7102,70.7471,51993.0
2018-10-16 12:20:00,76.82,76.92,76.8,76.9,41115.0,70.7471,70.8392,70.7287,70.8208,41115.0
2018-10-16 12:25:00,76.9,76.93,76.83,76.9,55201.0,70.8208,70.8484,70.7563,70.8208,55201.0
2018-10-16 12:30:00,76.89,76.92,76.81,76.81,40132.0,70.8115,70.8392,70.7379,70.7379,40132.0
2018-10-16 12:35:00,76.81,76.92,76.8,76.88,43216.0,70.7379,70.8392,70.7287,70.8023,43216.0
2018-10-16 12:40:00,76.87,76.91,76.87,76.88,43113.0,70.7931,70.83,70.7931,70.8023,43113.0
2018-10-16 12:45:00,76.88,76.98,76.86,76.98,94594.0,70.8023,70.8944,70.7839,70.8944,94594.0
2018-10-16 12:50:00,76.99,77.09,76.97,77.05,110676.0,70.9036,70.9957,70.8852,70.9589,110676.0
2018-10-16 12:55:00,77.05,77.1,77.0,77.09,30024.0,70.9589,71.0049,70.9128,70.9957,30024.0
2018-10-16 13:00:00,77.1,77.13,77.0,77.04,40793.0,71.0049,71.0326,70.9128,70.9497,40793.0
2018-10-16 13:05:00,77.05,77.05,76.96,76.99,31673.0,70.9589,70.9589,70.876,70.9036,31673.0
2018-10-16 13:10:00,77.0,77.04,76.95,77.03,36002.0,70.9128,70.9497,70.8668,70.9405,36002.0
2018-10-16 13:15:00,77.03,77.06,76.99,77.02,20726.0,70.9405,70.9681,70.9036,70.9313,20726.0
2018-10-16 13:20:00,77.03,77.07,76.97,77.0,43901.0,70.9405,70.9773,70.8852,70.9128,43901.0
2018-10-16 13:25:00,76.99,77.08,76.99,77.07,91826.0,70.9036,70.9865,70.9036,70.9773,91826.0
2018-10-16 13:30:00,77.08,77.13,77.04,77.08,75659.0,70.9865,71.0326,70.9497,70.9865,75659.0
2018-10-16 13:35:00,77.08,77.2,77.07,77.19,35247.0,70.9865,71.097,70.9773,71.0878,35247.0
2018-10-16 13:40:00,77.18,77.22,77.12,77.19,29427.0,71.0786,71.1155,71.0234,71.0878,29427.0
2018-10-16 13:45:00,77.18,77.28,77.16,77.28,29542.0,71.0786,71.1707,71.0602,71.1707,29542.0
2018-10-16 13:50:00,77.27,77.27,77.06,77.1,36748.0,71.1615,71.1615,70.9681,71.0049,36748.0
2018-10-16 13:55:00,77.09,77.15,77.02,77.15,65824.0,70.9957,71.051,70.9313,71.051,65824.0
2018-10-16 14:00:00,77.15,77.16,77.07,77.13,45482.0,71.051,71.0602,70.9773,71.0326,45482.0
2018-10-16 14:05:00,77.13,77.24,77.12,77.2,38175.0,71.0326,71.1339,71.0234,71.097,38175.0
2018-10-16 14:10:00,77.21,77.27,77.08,77.13,36167.0,71.1062,71.1615,70.9865,71.0326,36167.0
2018-10-16 14:15:00,77.13,77.13,77.04,77.06,43084.0,71.0326,71.0326,70.9497,70.9681,43084.0
2018-10-16 14:20:00,77.06,77.11,77.01,77.07,43861.0,70.9681,71.0142,70.9221,70.9773,43861.0
2018-10-16 14:25:00,77.06,77.19,77.06,77.17,34618.0,70.9681,71.0878,70.9681,71.0694,34618.0
2018-10-16 14:30:00,77.17,77.22,77.07,77.1,42734.0,71.0694,71.1155,70.9773,71.0049,42734.0
2018-10-16 14:35:00,77.09,77.13,77.05,77.05,43830.0,70.9957,71.0326,70.9589,70.9589,43830.0
2018-10-16 14:40:00,77.05,77.1,77.04,77.06,33933.0,70.9589,71.0049,70.9497,70.9681,33933.0
2018-10-16 14:45:00,77.06,77.07,77.0,77.04,47873.0,70.9681,70.9773,70.9128,70.9497,47873.0
2018-10-16 14:50:00,77.03,77.05,76.98,77.02,40705.0,70.9405,70.9589,70.8944,70.9313,40705.0
2018-10-16 14:55:00,77.02,77.04,76.92,76.95,55931.0,70.9313,70.9497,70.8392,70.8668,55931.0
2018-10-16 15:00:00,76.95,77.0,76.91,76.95,49325.0,70.8668,70.9128,70.83,70.8668,49325.0
2018-10-16 15:05:00,76.96,77.11,76.93,77.1,58534.0,70.876,71.0142,70.8484,71.0049,58534.0
2018-10-16 15:10:00,77.09,77.21,77.04,77.2,43947.0,70.9957,71.1062,70.9497,71.097,43947.0
2018-10-16 15:15:00,77.2,77.23,77.17,77.2,69838.0,71.097,71.1247,71.0694,71.097,69838.0
2018-10-16 15:20:00,77.2,77.22,77.11,77.15,60741.0,71.097,71.1155,71.0142,71.051,60741.0
2018-10-16 15:25:00,77.16,77.2,77.11,77.17,56492.0,71.0602,71.097,71.0142,71.0694,56492.0
2018-10-16 15:30:00,77.18,77.3,77.13,77.29,108358.0,71.0786,71.1891,71.0326,71.1799,108358.0
2018-10-16 15:35:00,77.29,77.42,77.28,77.39,127783.0,71.1799,71.2996,71.1707,71.272,127783.0
2018-10-16 15:40:00,77.39,77.55,77.39,77.54,204410.0,71.272,71.4194,71.272,71.4102,204410.0
2018-10-16 15:45:00,77.54,77.64,77.5,77.61,157981.0,71.4102,71.5023,71.3733,71.4746,157981.0
2018-10-16 15:50:00,77.61,77.64,77.53,77.63,189815.0,71.4746,71.5023,71.4009,71.493,189815.0
2018-10-16 15:55:00,77.63,77.65,77.49,77.5,530960.0,71.493,71.5115,71.3641,71.3733,530960.0
2018-10-17 09:30:00,77.52,77.8,77.16,77.16,158734.0,71.3917,71.6496,71.0602,71.0602,158734.0
2018-10-17 09:35:00,77.19,77.24,76.85,76.87,108639.0,71.0878,71.1339,70.7747,70.7931,108639.0
2018-10-17 09:40:00,76.87,77.04,76.83,76.93,114439.0,70.7931,70.9497,70.7563,70.8484,114439.0
2018-10-17 09:45:00,76.93,77.04,76.67,76.7,74776.0,70.8484,70.9497,70.6089,70.6366,74776.0
2018-10-17 09:50:00,76.67,76.69,76.45,76.59,100694.0,70.6089,70.6274,70.4063,70.5353,100694.0
2018-10-17 09:55:00,76.61,76.61,76.19,76.2,79878.0,70.5537,70.5537,70.1669,70.1761,79878.0
2018-10-17 10:00:00,76.21,76.25,76.02,76.18,95376.0,70.1853,70.2221,70.0103,70.1577,95376.0
2018-10-17 10:05:00,76.18,76.39,76.12,76.33,47386.0,70.1577,70.3511,70.1024,70.2958,47386.0
2018-10-17 10:10:00,76.34,76.44,76.04,76.04,40512.0,70.305,70.3971,70.0287,70.0287,40512.0
2018-10-17 10:15:00,76.05,76.22,75.94,76.02,42758.0,70.0379,70.1945,69.9366,70.0103,42758.0
2018-10-17 10:20:00,76.02,76.17,75.98,76.04,52241.0,70.0103,70.1485,69.9735,70.0287,52241.0
2018-10-17 10:25:00,76.03,76.27,76.02,76.25,34353.0,70.0195,70.2406,70.0103,70.2221,34353.0
2018-10-17 10:30:00,76.25,76.35,76.21,76.21,35259.0,70.2221,70.3142,70.1853,70.1853,35259.0
2018-10-17 10:35:00,76.22,76.25,76.15,76.17,49649.0,70.1945,70.2221,70.13,70.1485,49649.0
2018-10-17 10:40:00,76.16,76.26,76.11,76.22,58847.0,70.1393,70.2313,70.0932,70.1945,58847.0
2018-10-17 10:45:00,76.22,76.36,76.17,76.35,35844.0,70.1945,70.3234,70.1485,70.3142,35844.0
2018-10-17 10:50:00,76.34,76.46,76.25,76.44,28626.0,70.305,70.4155,70.2221,70.3971,28626.0
2018-10-17 10:55:00,76.44,76.53,76.36,76.47,59015.0,70.3971,70.48,70.3234,70.4247,59015.0
2018-10-17 11:00:00,76.48,76.55,76.43,76.49,47069.0,70.434,70.4984,70.3879,70.4432,47069.0
2018-10-17 11:05:00,76.49,76.74,76.44,76.7,38924.0,70.4432,70.6734,70.3971,70.6366,38924.0
2018-10-17 11:10:00,76.69,76.77,76.65,76.77,65054.0,70.6274,70.701,70.5905,70.701,65054.0
2018-10-17 11:15:00,76.78,76.89,76.7,76.85,51704.0,70.7102,70.8115,70.6366,70.7747,51704.0
2018-10-17 11:20:00,76.86,77.03,76.83,77.01,47947.0,70.7839,70.9405,70.7563,70.9221,47947.0
2018-10-17 11:25:00,77.0,77.06,76.92,77.01,54571.0,70.9128,70.9681,70.8392,70.9221,54571.0
2018-10-17 11:30:00,77.04,77.15,77.03,77.03,100654.0,70.9497,71.051,70.9405,70.9405,100654.0
2018-10-17 11:35:00,77.01,77.09,76.82,76.84,57052.0,70.9221,70.9957,70.7471,70.7655,57052.0
2018-10-17 11:40:00,76.84,77.15,76.83,77.15,59584.0,70.7655,71.051,70.7563,71.051,59584.0
2018-10-17 11:45:00,77.15,77.25,77.15,77.16,74298.0,71.051,71.1431,71.051,71.0602,74298.0
2018-10-17 11:50:00,77.17,77.24,77.15,77.18,71400.0,71.0694,71.1339,71.051,71.0786,71400.0
2018-10-17 11:55:00,77.17,77.33,77.15,77.31,48778.0,71.0694,71.2168,71.051,71.1983,48778.0
2018-10-17 12:00:00,77.31,77.34,77.19,77.24,69633.0,71.1983,71.226,71.0878,71.1339,69633.0
2018-10-17 12:05:00,77.24,77.29,77.15,77.17,50801.0,71.1339,71.1799,71.051,71.0694,50801.0
2018-10-17 12:10:00,77.17,77.18,77.06,77.15,131626.0,71.0694,71.0786,70.9681,71.051,131626.0
2018-10-17 12:15:00,77.15,77.16,77.03,77.03,182939.0,71.051,71.0602,70.9405,70.9405,182939.0
2018-10-17 12:20:00,77.04,77.05,76.91,76.94,46289.0,70.9497,70.9589,70.83,70.8576,46289.0
2018-10-17 12:25:00,76.95,76.95,76.66,76.66,40089.0,70.8668,70.8668,70.5997,70.5997,40089.0
2018-10-17 12:30:00,76.68,76.75,76.61,76.71,41032.0,70.6181,70.6826,70.5537,70.6458,41032.0
2018-10-17 12:35:00,76.7,76.73,76.64,76.73,20657.0,70.6366,70.6642,70.5813,70.6642,20657.0
2018-10-17 12:40:00,76.73,76.82,76.71,76.74,26694.0,70.6642,70.7471,70.6458,70.6734,26694.0
2018-10-17 12:45:00,76.73,76.77,76.53,76.54,26900.0,70.6642,70.701,70.48,70.4892,26900.0
2018-10-17 12:50:00,76.52,76.72,76.5,76.71,22251.0,70.4708,70.655,70.4524,70.6458,22251.0
2018-10-17 12:55:00,76.71,76.78,76.65,76.69,22592.0,70.6458,70.7102,70.5905,70.6274,22592.0
2018-10-17 13:00:00,76.69,76.72,76.6,76.72,29849.0,70.6274,70.655,70.5445,70.655,29849.0
2018-10-17 13:05:00,76.72,76.75,76.52,76.53,64444.0,70.655,70.6826,70.4708,70.48,64444.0
2018-10-17 13:10:00,76.53,76.7,76.52,76.58,64205.0,70.48,70.6366,70.4708,70.526,64205.0
2018-10-17 13:15:00,76.59,76.6,76.52,76.6,28486.0,70.5353,70.5445,70.4708,70.5445,28486.0
2018-10-17 13:20:00,76.61,76.71,76.56,76.66,40522.0,70.5537,70.6458,70.5076,70.5997,40522.0
2018-10-17 13:25:00,76.66,76.69,76.58,76.62,19921.0,70.5997,70.6274,70.526,70.5629,19921.0
2018-10-17 13:30:00,76.61,76.65,76.55,76.63,30150.0,70.5537,70.5905,70.4984,70.5721,30150.0
2018-10-17 13:35:00,76.62,76.66,76.57,76.63,26942.0,70.5629,70.5997,70.5168,70.5721,26942.0
2018-10-17 13:40:00,76.63,76.63,76.55,76.61,19660.0,70.5721,70.5721,70.4984,70.5537,19660.0
2018-10-17 13:45:00,76.6,76.62,76.5,76.5,29082.0,70.5445,70.5629,70.4524,70.4524,29082.0
2018-10-17 13:50:00,76.5,76.56,76.47,76.5,23383.0,70.4524,70.5076,70.4247,70.4524,23383.0
2018-10-17 13:55:00,76.51,76.55,76.48,76.55,29190.0,70.4616,70.4984,70.434,70.4984,29190.0
2018-10-17 14:00:00,76.54,76.56,76.37,76.52,40088.0,70.4892,70.5076,70.3327,70.4708,40088.0
2018-10-17 14:05:00,76.54,76.71,76.54,76.71,65735.0,70.4892,70.6458,70.4892,70.6458,65735.0
2018-10-17 14:10:00,76.7,76.7,76.5,76.59,70192.0,70.6366,70.6366,70.4524,70.5353,70192.0
2018-10-17 14:15:00,76.6,76.61,76.52,76.61,70031.0,70.5445,70.5537,70.4708,70.5537,70031.0
2018-10-17 14:20:00,76.6,76.6,76.34,76.41,76519.0,70.5445,70.5445,70.305,70.3695,76519.0
2018-10-17 14:25:00,76.4,76.55,76.39,76.5,41342.0,70.3603,70.4984,70.3511,70.4524,41342.0
2018-10-17 14:30:00,76.49,76.56,76.42,76.5,28728.0,70.4432,70.5076,70.3787,70.4524,28728.0
2018-10-17 14:35:00,76.51,76.57,76.43,76.55,23343.0,70.4616,70.5168,70.3879,70.4984,23343.0
2018-10-17 14:40:00,76.54,76.63,76.53,76.61,33517.0,70.4892,70.5721,70.48,70.5537,33517.0
2018-10-17 14:45:00,76.61,76.62,76.57,76.62,30032.0,70.5537,70.5629,70.5168,70.5629,30032.0
2018-10-17 14:50:00,76.61,76.66,76.58,76.62,85899.0,70.5537,70.5997,70.526,70.5629,85899.0
2018-10-17 14:55:00,76.63,76.75,76.6,76.71,41096.0,70.5721,70.6826,70.5445,70.6458,41096.0
2018-10-17 15:00:00,76.71,76.71,76.57,76.66,54881.0,70.6458,70.6458,70.5168,70.5997,54881.0
2018-10-17 15:05:00,76.65,76.7,76.51,76.63,87733.0,70.5905,70.6366,70.4616,70.5721,87733.0
2018-10-17 15:10:00,76.63,76.69,76.59,76.61,95257.0,70.5721,70.6274,70.5353,70.5537,95257.0
2018-10-17 15:15:00,76.61,76.63,76.51,76.56,31680.0,70.5537,70.5721,70.4616,70.5076,31680.0
2018-10-17 15:20:00,76.57,76.6,76.49,76.53,47803.0,70.5168,70.5445,70.4432,70.48,47803.0
2018-10-17 15:25:00,76.53,76.64,76.5,76.5,95756.0,70.48,70.5813,70.4524,70.4524,95756.0
2018-10-17 15:30:00,76.51,76.57,76.36,76.47,107631.0,70.4616,70.5168,70.3234,70.4247,107631.0
2018-10-17 15:35:00,76.47,76.53,76.43,76.49,70342.0,70.4247,70.48,70.3879,70.4432,70342.0
2018-10-17 15:40:00,76.49,76.53,76.29,76.36,76726.0,70.4432,70.48,70.259,70.3234,76726.0
2018-10-17 15:45:00,76.35,76.48,76.29,76.35,152931.0,70.3142,70.434,70.259,70.3142,152931.0
2018-10-17 15:50:00,76.34,76.45,76.34,76.38,193972.0,70.305,70.4063,70.305,70.3419,193972.0
2018-10-17 15:55:00,76.38,76.52,76.35,76.5,382486.0,70.3419,70.4708,70.3142,70.4524,382486.0
2018-10-18 09:30:00,77.4,77.41,76.68,76.83,263166.0,71.2812,71.2904,70.6181,70.7563,263166.0
2018-10-18 09:35:00,76.84,77.17,76.82,77.08,128144.0,70.7655,71.0694,70.7471,70.9865,128144.0
2018-10-18 09:40:00,77.1,77.2,76.88,77.15,76152.0,71.0049,71.097,70.8023,71.051,76152.0
2018-10-18 09:45:00,77.14,77.26,76.94,77.14,71882.0,71.0418,71.1523,70.8576,71.0418,71882.0
2018-10-18 09:50:00,77.15,77.22,76.86,76.89,70725.0,71.051,71.1155,70.7839,70.8115,70725.0
2018-10-18 09:55:00,76.88,77.13,76.88,76.98,75498.0,70.8023,71.0326,70.8023,70.8944,75498.0
2018-10-18 10:00:00,76.97,76.97,76.74,76.78,82320.0,70.8852,70.8852,70.6734,70.7102,82320.0
2018-10-18 10:05:00,76.78,76.79,76.48,76.48,140894.0,70.7102,70.7194,70.434,70.434,140894.0
2018-10-18 10:10:00,76.49,76.55,76.44,76.48,70873.0,70.4432,70.4984,70.3971,70.434,70873.0
2018-10-18 10:15:00,76.48,76.73,76.47,76.68,79879.0,70.434,70.6642,70.4247,70.6181,79879.0
2018-10-18 10:20:00,76.67,76.76,76.63,76.71,78510.0,70.6089,70.6918,70.5721,70.6458,78510.0
2018-10-18 10:25:00,76.71,76.83,76.69,76.78,72599.0,70.6458,70.7563,70.6274,70.7102,72599.0
2018-10-18 10:30:00,76.77,76.83,76.66,76.74,55385.0,70.701,70.7563,70.5997,70.6734,55385.0
2018-10-18 10:35:00,76.75,76.88,76.72,76.81,57174.0,70.6826,70.8023,70.655,70.7379,57174.0
2018-10-18 10:40:00,76.81,76.85,76.62,76.72,141866.0,70.7379,70.7747,70.5629,70.655,141866.0
2018-10-18 10:45:00,76.72,76.87,76.6,76.61,106676.0,70.655,70.7931,70.5445,70.5537,106676.0
2018-10-18 10:50:00,76.62,76.67,76.53,76.64,47456.0,70.5629,70.6089,70.48,70.5813,47456.0
2018-10-18 10:55:00,76.65,76.84,76.64,76.72,57152.0,70.5905,70.7655,70.5813,70.655,57152.0
2018-10-18 11:00:00,76.73,76.8,76.46,76.46,69128.0,70.6642,70.7287,70.4155,70.4155,69128.0
2018-10-18 11:05:00,76.45,76.49,76.35,76.43,47015.0,70.4063,70.4432,70.3142,70.3879,47015.0
2018-10-18 11:10:00,76.44,76.51,76.37,76.42,85723.0,70.3971,70.4616,70.3327,70.3787,85723.0
2018-10-18 11:15:00,76.41,76.49,76.35,76.38,41447.0,70.3695,70.4432,70.3142,70.3419,41447.0
2018-10-18 11:20:00,76.37,76.4,76.24,76.27,42785.0,70.3327,70.3603,70.2129,70.2406,42785.0
2018-10-18 11:25:00,76.26,76.38,76.08,76.12,52252.0,70.2313,70.3419,70.0656,70.1024,52252.0
2018-10-18 11:30:00,76.12,76.18,75.92,75.94,100097.0,70.1024,70.1577,69.9182,69.9366,100097.0
2018-10-18 11:35:00,75.92,75.98,75.82,75.97,80046.0,69.9182,69.9735,69.8261,69.9643,80046.0
2018-10-18 11:40:00,75.96,76.02,75.77,75.81,70358.0,69.9551,70.0103,69.7801,69.8169,70358.0
2018-10-18 11:45:00,75.8,75.8,75.6,75.75,74810.0,69.8077,69.8077,69.6235,69.7617,74810.0
2018-10-18 11:50:00,75.75,75.82,75.53,75.79,129477.0,69.7617,69.8261,69.5591,69.7985,129477.0
2018-10-18 11:55:00,75.79,75.86,75.69,75.73,84729.0,69.7985,69.863,69.7064,69.7432,84729.0
2018-10-18 12:00:00,75.72,75.79,75.64,75.7,52208.0,69.734,69.7985,69.6604,69.7156,52208.0
2018-10-18 12:05:00,75.7,75.76,75.57,75.59,52806.0,69.7156,69.7709,69.5959,69.6143,52806.0
2018-10-18 12:10:00,75.6,75.67,75.52,75.57,37091.0,69.6235,69.688,69.5498,69.5959,37091.0
2018-10-18 12:15:00,75.53,75.59,75.47,75.52,36090.0,69.5591,69.6143,69.5038,69.5498,36090.0
2018-10-18 12:20:00,75.49,75.75,75.46,75.72,54788.0,69.5222,69.7617,69.4946,69.734,54788.0
2018-10-18 12:25:00,75.71,75.85,75.66,75.75,50805.0,69.7248,69.8538,69.6788,69.7617,50805.0
2018-10-18 12:30:00,75.76,75.76,75.53,75.68,44193.0,69.7709,69.7709,69.5591,69.6972,44193.0
2018-10-18 12:35:00,75.68,75.72,75.61,75.68,29940.0,69.6972,69.734,69.6327,69.6972,29940.0
2018-10-18 12:40:00,75.68,75.84,75.66,75.74,34282.0,69.6972,69.8445,69.6788,69.7525,34282.0
2018-10-18 12:45:00,75.74,75.79,75.68,75.72,31411.0,69.7525,69.7985,69.6972,69.734,31411.0
2018-10-18 12:50:00,75.71,75.74,75.59,75.63,44271.0,69.7248,69.7525,69.6143,69.6512,44271.0
2018-10-18 12:55:00,75.64,75.72,75.51,75.56,53595.0,69.6604,69.734,69.5406,69.5867,53595.0
2018-10-18 13:00:00,75.57,75.64,75.52,75.52,52383.0,69.5959,69.6604,69.5498,69.5498,52383.0
2018-10-18 13:05:00,75.53,75.53,75.36,75.38,54718.0,69.5591,69.5591,69.4025,69.4209,54718.0
2018-10-18 13:10:00,75.35,75.45,75.34,75.39,36320.0,69.3933,69.4854,69.3841,69.4301,36320.0
2018-10-18 13:15:00,75.38,75.47,75.31,75.32,51792.0,69.4209,69.5038,69.3564,69.3657,51792.0
2018-10-18 13:20:00,75.32,75.37,75.22,75.26,53140.0,69.3657,69.4117,69.2736,69.3104,53140.0
2018-10-18 13:25:00,75.27,75.37,75.19,75.25,88872.0,69.3196,69.4117,69.2459,69.3012,88872.0
2018-10-18 13:30:00,75.27,75.37,75.17,75.28,111020.0,69.3196,69.4117,69.2275,69.3288,111020.0
2018-10-18 13:35:00,75.27,75.31,75.13,75.25,31041.0,69.3196,69.3564,69.1907,69.3012,31041.0
2018-10-18 13:40:00,75.25,75.25,75.04,75.08,53581.0,69.3012,69.3012,69.1078,69.1446,53581.0
2018-10-18 13:45:00,75.08,75.23,75.08,75.2,43195.0,69.1446,69.2828,69.1446,69.2551,43195.0
2018-10-18 13:50:00,75.2,75.24,75.0,75.07,51489.0,69.2551,69.292,69.071,69.1354,51489.0
2018-10-18 13:55:00,75.08,75.17,75.04,75.08,39633.0,69.1446,69.2275,69.1078,69.1446,39633.0
2018-10-18 14:00:00,75.07,75.24,75.02,75.16,62954.0,69.1354,69.292,69.0894,69.2183,62954.0
2018-10-18 14:05:00,75.15,75.44,75.12,75.36,42106.0,69.2091,69.4762,69.1815,69.4025,42106.0
2018-10-18 14:10:00,75.36,75.38,75.2,75.23,49534.0,69.4025,69.4209,69.2551,69.2828,49534.0
2018-10-18 14:15:00,75.22,75.3,75.12,75.15,30529.0,69.2736,69.3472,69.1815,69.2091,30529.0
2018-10-18 14:20:00,75.16,75.43,75.12,75.42,83592.0,69.2183,69.467,69.1815,69.4578,83592.0
2018-10-18 14:25:00,75.4,75.42,75.24,75.29,68465.0,69.4393,69.4578,69.292,69.338,68465.0
2018-10-18 14:30:00,75.28,75.42,75.23,75.37,74029.0,69.3288,69.4578,69.2828,69.4117,74029.0
2018-10-18 14:35:00,75.36,75.55,75.32,75.4,50888.0,69.4025,69.5775,69.3657,69.4393,50888.0
2018-10-18 14:40:00,75.4,75.64,75.35,75.62,65786.0,69.4393,69.6604,69.3933,69.6419,65786.0
2018-10-18 14:45:00,75.62,75.69,75.42,75.45,65937.0,69.6419,69.7064,69.4578,69.4854,65937.0
2018-10-18 14:50:00,75.44,75.61,75.43,75.56,77412.0,69.4762,69.6327,69.467,69.5867,77412.0
2018-10-18 14:55:00,75.56,75.56,75.43,75.44,45872.0,69.5867,69.5867,69.467,69.4762,45872.0
2018-10-18 15:00:00,75.44,75.51,75.31,75.32,71220.0,69.4762,69.5406,69.3564,69.3657,71220.0
2018-10-18 15:05:00,75.33,75.34,75.22,75.25,60852.0,69.3749,69.3841,69.2736,69.3012,60852.0
2018-10-18 15:10:00,75.25,75.26,75.19,75.22,53581.0,69.3012,69.3104,69.2459,69.2736,53581.0
2018-10-18 15:15:00,75.22,75.48,75.21,75.31,94093.0,69.2736,69.513,69.2644,69.3564,94093.0
2018-10-18 15:20:00,75.31,75.46,75.27,75.43,61873.0,69.3564,69.4946,69.3196,69.467,61873.0
2018-10-18 15:25:00,75.42,75.56,75.37,75.48,75554.0,69.4578,69.5867,69.4117,69.513,75554.0
2018-10-18 15:30:00,75.47,75.51,75.36,75.41,87427.0,69.5038,69.5406,69.4025,69.4485,87427.0
2018-10-18 15:35:00,75.4,75.65,75.37,75.65,110519.0,69.4393,69.6696,69.4117,69.6696,110519.0
2018-10-18 15:40:00,75.65,75.76,75.57,75.62,125680.0,69.6696,69.7709,69.5959,69.6419,125680.0
2018-10-18 15:45:00,75.63,75.74,75.56,75.72,176071.0,69.6512,69.7525,69.5867,69.734,176071.0
2018-10-18 15:50:00,75.71,75.71,75.57,75.58,131324.0,69.7248,69.7248,69.5959,69.6051,131324.0
2018-10-18 15:55:00,75.57,75.62,75.47,75.59,365541.0,69.5959,69.6419,69.5038,69.6143,365541.0
2018-10-19 09:30:00,75.83,76.05,75.48,75.49,476099.0,69.8353,70.0379,69.513,69.5222,476099.0
2018-10-19 09:35:00,75.51,75.88,75.33,75.84,91547.0,69.5406,69.8814,69.3749,69.8445,91547.0
2018-10-19 09:40:00,75.84,76.0,75.8,75.84,84228.0,69.8445,69.9919,69.8077,69.8445,84228.0
2018-10-19 09:45:00,75.87,75.94,75.71,75.74,51353.0,69.8722,69.9366,69.7248,69.7525,51353.0
2018-10-19 09:50:00,75.74,75.86,75.7,75.81,54080.0,69.7525,69.863,69.7156,69.8169,54080.0
2018-10-19 09:55:00,75.83,75.84,75.66,75.71,68214.0,69.8353,69.8445,69.6788,69.7248,68214.0
2018-10-19 10:00:00,75.72,75.79,75.57,75.76,88664.0,69.734,69.7985,69.5959,69.7709,88664.0
2018-10-19 10:05:00,75.75,75.79,75.6,75.64,63139.0,69.7617,69.7985,69.6235,69.6604,63139.0
2018-10-19 10:10:00,75.65,75.66,75.44,75.48,51161.0,69.6696,69.6788,69.4762,69.513,51161.0
2018-10-19 10:15:00,75.48,75.54,75.32,75.33,54347.0,69.513,69.5683,69.3657,69.3749,54347.0
2018-10-19 10:20:00,75.34,75.51,75.27,75.44,51215.0,69.3841,69.5406,69.3196,69.4762,51215.0
2018-10-19 10:25:00,75.43,75.52,75.42,75.46,49563.0,69.467,69.5498,69.4578,69.4946,49563.0
2018-10-19 10:30:00,75.44,75.5,75.39,75.39,57627.0,69.4762,69.5314,69.4301,69.4301,57627.0
2018-10-19 10:35:00,75.4,75.41,75.17,75.18,36842.0,69.4393,69.4485,69.2275,69.2367,36842.0
2018-10-19 10:40:00,75.18,75.2,74.97,75.08,139915.0,69.2367,69.2551,69.0433,69.1446,139915.0
2018-10-19 10:45:00,75.09,75.17,74.9,74.92,49569.0,69.1538,69.2275,68.9789,68.9973,49569.0
2018-10-19 10:50:00,74.93,74.97,74.82,74.83,87964.0,69.0065,69.0433,68.9052,68.9144,87964.0
2018-10-19 10:55:00,74.85,75.06,74.81,75.06,87280.0,68.9328,69.1262,68.896,69.1262,87280.0
2018-10-19 11:00:00,75.07,75.21,75.02,75.02,74305.0,69.1354,69.2644,69.0894,69.0894,74305.0
2018-10-19 11:05:00,75.01,75.09,74.97,75.05,44631.0,69.0802,69.1538,69.0433,69.117,44631.0
2018-10-19 11:10:00,75.05,75.27,75.01,75.22,44606.0,69.117,69.3196,69.0802,69.2736,44606.0
2018-10-19 11:15:00,75.22,75.32,75.13,75.17,54006.0,69.2736,69.3657,69.1907,69.2275,54006.0
2018-10-19 11:20:00,75.18,75.18,75.04,75.06,51355.0,69.2367,69.2367,69.1078,69.1262,51355.0
2018-10-19 11:25:00,75.04,75.1,75.0,75.01,40994.0,69.1078,69.163,69.071,69.0802,40994.0
2018-10-19 11:30:00,75.01,75.03,74.84,74.91,59989.0,69.0802,69.0986,68.9236,68.9881,59989.0
2018-10-19 11:35:00,74.91,74.94,74.8,74.9,52449.0,68.9881,69.0157,68.8868,68.9789,52449.0
2018-10-19 11:40:00,74.89,74.9,74.73,74.78,33925.0,68.9697,68.9789,68.8223,68.8683,33925.0
2018-10-19 11:45:00,74.78,74.88,74.78,74.81,31157.0,68.8683,68.9604,68.8683,68.896,31157.0
2018-10-19 11:50:00,74.81,74.93,74.79,74.81,37922.0,68.896,69.0065,68.8776,68.896,37922.0
2018-10-19 11:55:00,74.79,75.02,74.77,75.01,66351.0,68.8776,69.0894,68.8591,69.0802,66351.0
2018-10-19 12:00:00,75.02,75.06,74.89,74.89,57271.0,69.0894,69.1262,68.9697,68.9697,57271.0
2018-10-19 12:05:00,74.89,75.0,74.89,74.98,53607.0,68.9697,69.071,68.9697,69.0525,53607.0
2018-10-19 12:10:00,74.99,74.99,74.83,74.9,44401.0,69.0617,69.0617,68.9144,68.9789,44401.0
2018-10-19 12:15:00,74.89,74.89,74.66,74.72,56825.0,68.9697,68.9697,68.7578,68.8131,56825.0
2018-10-19 12:20:00,74.7,74.71,74.53,74.58,71287.0,68.7947,68.8039,68.6381,68.6842,71287.0
2018-10-19 12:25:00,74.56,74.56,74.47,74.55,62701.0,68.6657,68.6657,68.5829,68.6565,62701.0
2018-10-19 12:30:00,74.55,74.55,74.32,74.32,30172.0,68.6565,68.6565,68.4447,68.4447,30172.0
2018-10-19 12:35:00,74.32,74.4,74.29,74.37,53998.0,68.4447,68.5184,68.4171,68.4908,53998.0
2018-10-19 12:40:00,74.36,74.51,74.29,74.47,73566.0,68.4815,68.6197,68.4171,68.5829,73566.0
2018-10-19 12:45:00,74.47,74.62,74.47,74.61,31418.0,68.5829,68.721,68.5829,68.7118,31418.0
2018-10-19 12:50:00,74.61,74.63,74.43,74.61,34043.0,68.7118,68.7302,68.546,68.7118,34043.0
2018-10-19 12:55:00,74.6,74.75,74.6,74.68,28003.0,68.7026,68.8407,68.7026,68.7763,28003.0
2018-10-19 13:00:00,74.67,74.7,74.57,74.63,33086.0,68.767,68.7947,68.6749,68.7302,33086.0
2018-10-19 13:05:00,74.63,74.69,74.48,74.56,30396.0,68.7302,68.7855,68.5921,68.6657,30396.0
2018-10-19 13:10:00,74.57,74.85,74.57,74.81,33742.0,68.6749,68.9328,68.6749,68.896,33742.0
2018-10-19 13:15:00,74.83,74.9,74.77,74.85,37925.0,68.9144,68.9789,68.8591,68.9328,37925.0
2018-10-19 13:20:00,74.85,74.85,74.77,74.81,27346.0,68.9328,68.9328,68.8591,68.896,27346.0
2018-10-19 13:25:00,74.81,74.91,74.76,74.85,26856.0,68.896,68.9881,68.8499,68.9328,26856.0
2018-10-19 13:30:00,74.84,74.96,74.78,74.92,54902.0,68.9236,69.0341,68.8683,68.9973,54902.0
2018-10-19 13:35:00,74.91,74.92,74.8,74.82,21249.0,68.9881,68.9973,68.8868,68.9052,21249.0
2018-10-19 13:40:00,74.81,74.88,74.7,74.74,33766.0,68.896,68.9604,68.7947,68.8315,33766.0
2018-10-19 13:45:00,74.73,74.76,74.66,74.72,15544.0,68.8223,68.8499,68.7578,68.8131,15544.0
2018-10-19 13:50:00,74.72,74.73,74.6,74.64,18589.0,68.8131,68.8223,68.7026,68.7394,18589.0
2018-10-19 13:55:00,74.64,74.66,74.53,74.53,42064.0,68.7394,68.7578,68.6381,68.6381,42064.0
2018-10-19 14:00:00,74.52,74.54,74.29,74.3,36414.0,68.6289,68.6473,68.4171,68.4263,36414.0
2018-10-19 14:05:00,74.28,74.33,74.14,74.29,55682.0,68.4079,68.4539,68.2789,68.4171,55682.0
2018-10-19 14:10:00,74.29,74.37,74.26,74.33,40745.0,68.4171,68.4908,68.3895,68.4539,40745.0
2018-10-19 14:15:00,74.33,74.39,74.29,74.37,35657.0,68.4539,68.5092,68.4171,68.4908,35657.0
2018-10-19 14:20:00,74.37,74.58,74.3,74.51,51207.0,68.4908,68.6842,68.4263,68.6197,51207.0
2018-10-19 14:25:00,74.52,74.54,74.46,74.46,41139.0,68.6289,68.6473,68.5736,68.5736,41139.0
2018-10-19 14:30:00,74.47,74.48,74.34,74.37,43070.0,68.5829,68.5921,68.4631,68.4908,43070.0
2018-10-19 14:35:00,74.36,74.47,74.36,74.42,38153.0,68.4815,68.5829,68.4815,68.5368,38153.0
2018-10-19 14:40:00,74.42,74.46,74.33,74.34,36623.0,68.5368,68.5736,68.4539,68.4631,36623.0
2018-10-19 14:45:00,74.34,74.46,74.31,74.41,74120.0,68.4631,68.5736,68.4355,68.5276,74120.0
2018-10-19 14:50:00,74.41,74.42,74.34,74.37,57142.0,68.5276,68.5368,68.4631,68.4908,57142.0
2018-10-19 14:55:00,74.37,74.41,74.34,74.35,43532.0,68.4908,68.5276,68.4631,68.4723,43532.0
2018-10-19 15:00:00,74.35,74.39,74.19,74.21,61594.0,68.4723,68.5092,68.325,68.3434,61594.0
2018-10-19 15:05:00,74.21,74.24,74.16,74.22,66770.0,68.3434,68.371,68.2974,68.3526,66770.0
2018-10-19 15:10:00,74.22,74.29,74.19,74.24,68067.0,68.3526,68.4171,68.325,68.371,68067.0
2018-10-19 15:15:00,74.23,74.38,74.17,74.37,59103.0,68.3618,68.5,68.3066,68.4908,59103.0
2018-10-19 15:20:00,74.38,74.42,74.33,74.34,53095.0,68.5,68.5368,68.4539,68.4631,53095.0
2018-10-19 15:25:00,74.35,74.48,74.34,74.4,116172.0,68.4723,68.5921,68.4631,68.5184,116172.0
2018-10-19 15:30:00,74.41,74.41,74.26,74.28,104529.0,68.5276,68.5276,68.3895,68.4079,104529.0
2018-10-19 15:35:00,74.28,74.32,74.23,74.28,117172.0,68.4079,68.4447,68.3618,68.4079,117172.0
2018-10-19 15:40:00,74.27,74.33,74.22,74.32,99377.0,68.3987,68.4539,68.3526,68.4447,99377.0
2018-10-19 15:45:00,74.32,74.35,74.25,74.27,144548.0,68.4447,68.4723,68.3802,68.3987,144548.0
2018-10-19 15:50:00,74.26,74.41,74.24,74.32,160675.0,68.3895,68.5276,68.371,68.4447,160675.0
2018-10-19 15:55:00,74.32,74.33,74.17,74.2,280375.0,68.4447,68.4539,68.3066,68.3342,280375.0
2018-10-22 09:30:00,74.65,75.09,74.54,74.96,136543.0,68.7486,69.1538,68.6473,69.0341,136543.0
2018-10-22 09:35:00,74.97,75.16,74.85,75.03,105823.0,69.0433,69.2183,68.9328,69.0986,105823.0
2018-10-22 09:40:00,75.03,75.1,74.65,74.7,150895.0,69.0986,69.163,68.7486,68.7947,150895.0
2018-10-22 09:45:00,74.7,75.0,74.62,74.97,49178.0,68.7947,69.071,68.721,69.0433,49178.0
2018-10-22 09:50:00,74.95,74.98,74.47,74.47,68170.0,69.0249,69.0525,68.5829,68.5829,68170.0
2018-10-22 09:55:00,74.47,74.48,74.3,74.39,61320.0,68.5829,68.5921,68.4263,68.5092,61320.0
2018-10-22 10:00:00,74.39,74.56,74.36,74.48,72159.0,68.5092,68.6657,68.4815,68.5921,72159.0
2018-10-22 10:05:00,74.49,74.54,74.36,74.54,59684.0,68.6013,68.6473,68.4815,68.6473,59684.0
2018-10-22 10:10:00,74.54,74.71,74.5,74.7,83926.0,68.6473,68.8039,68.6105,68.7947,83926.0
2018-10-22 10:15:00,74.7,74.7,74.5,74.62,87738.0,68.7947,68.7947,68.6105,68.721,87738.0
2018-10-22 10:20:00,74.62,74.71,74.47,74.64,57103.0,68.721,68.8039,68.5829,68.7394,57103.0
2018-10-22 10:25:00,74.66,74.66,74.42,74.51,39443.0,68.7578,68.7578,68.5368,68.6197,39443.0
2018-10-22 10:30:00,74.5,74.62,74.45,74.6,86485.0,68.6105,68.721,68.5644,68.7026,86485.0
2018-10-22 10:35:00,74.6,74.74,74.5,74.73,52954.0,68.7026,68.8315,68.6105,68.8223,52954.0
2018-10-22 10:40:00,74.73,74.97,74.71,74.93,67753.0,68.8223,69.0433,68.8039,69.0065,67753.0
2018-10-22 10:45:00,74.93,75.09,74.89,75.02,162842.0,69.0065,69.1538,68.9697,69.0894,162842.0
2018-10-22 10:50:00,75.0,75.04,74.92,75.02,370480.0,69.071,69.1078,68.9973,69.0894,370480.0
2018-10-22 10:55:00,75.02,75.02,74.88,74.95,45935.0,69.0894,69.0894,68.9604,69.0249,45935.0
2018-10-22 11:00:00,74.94,74.97,74.88,74.94,47836.0,69.0157,69.0433,68.9604,69.0157,47836.0
2018-10-22 11:05:00,74.96,75.01,74.88,74.91,47223.0,69.0341,69.0802,68.9604,68.9881,47223.0
2018-10-22 11:10:00,74.91,74.92,74.87,74.9,82150.0,68.9881,68.9973,68.9512,68.9789,82150.0
2018-10-22 11:15:00,74.89,75.06,74.89,75.03,83346.0,68.9697,69.1262,68.9697,69.0986,83346.0
2018-10-22 11:20:00,75.03,75.08,74.91,75.06,75577.0,69.0986,69.1446,68.9881,69.1262,75577.0
2018-10-22 11:25:00,75.07,75.16,74.91,74.95,117723.0,69.1354,69.2183,68.9881,69.0249,117723.0
2018-10-22 11:30:00,74.95,74.97,74.87,74.9,86089.0,69.0249,69.0433,68.9512,68.9789,86089.0
2018-10-22 11:35:00,74.91,75.0,74.88,74.92,42003.0,68.9881,69.071,68.9604,68.9973,42003.0
2018-10-22 11:40:00,74.92,74.92,74.76,74.88,78794.0,68.9973,68.9973,68.8499,68.9604,78794.0
2018-10-22 11:45:00,74.86,74.93,74.82,74.83,57157.0,68.942,69.0065,68.9052,68.9144,57157.0
2018-10-22 11:50:00,74.82,74.84,74.68,74.71,71318.0,68.9052,68.9236,68.7763,68.8039,71318.0
2018-10-22 11:55:00,74.71,74.91,74.71,74.89,33200.0,68.8039,68.9881,68.8039,68.9697,33200.0
2018-10-22 12:00:00,74.9,74.94,74.78,74.94,60146.0,68.9789,69.0157,68.8683,69.0157,60146.0
2018-10-22 12:05:00,74.94,75.05,74.91,74.97,91621.0,69.0157,69.117,68.9881,69.0433,91621.0
2018-10-22 12:10:00,74.97,74.99,74.75,74.76,92666.0,69.0433,69.0617,68.8407,68.8499,92666.0
2018-10-22 12:15:00,74.76,74.86,74.74,74.84,103829.0,68.8499,68.942,68.8315,68.9236,103829.0
2018-10-22 12:20:00,74.84,74.87,74.7,74.75,38536.0,68.9236,68.9512,68.7947,68.8407,38536.0
2018-10-22 12:25:00,74.75,74.76,74.6,74.72,91185.0,68.8407,68.8499,68.7026,68.8131,91185.0
2018-10-22 12:30:00,74.72,74.77,74.64,74.71,51174.0,68.8131,68.8591,68.7394,68.8039,51174.0
2018-10-22 12:35:00,74.72,74.85,74.64,74.75,82592.0,68.8131,68.9328,68.7394,68.8407,82592.0
2018-10-22 12:40:00,74.76,74.86,74.76,74.78,71106.0,68.8499,68.942,68.8499,68.8683,71106.0
2018-10-22 12:45:00,74.78,74.8,74.73,74.73,73771.0,68.8683,68.8868,68.8223,68.8223,73771.0
2018-10-22 12:50:00,74.72,74.92,74.71,74.9,62917.0,68.8131,68.9973,68.8039,68.9789,62917.0
2018-10-22 12:55:00,74.91,74.97,74.86,74.92,37978.0,68.9881,69.0433,68.942,68.9973,37978.0
2018-10-22 13:00:00,74.91,74.93,74.87,74.9,56426.0,68.9881,69.0065,68.9512,68.9789,56426.0
2018-10-22 13:05:00,74.9,75.14,74.89,75.07,49941.0,68.9789,69.1999,68.9697,69.1354,49941.0
2018-10-22 13:10:00,75.08,75.21,75.05,75.21,114048.0,69.1446,69.2644,69.117,69.2644,114048.0
2018-10-22 13:15:00,75.21,75.21,75.08,75.12,64848.0,69.2644,69.2644,69.1446,69.1815,64848.0
2018-10-22 13:20:00,75.11,75.12,74.94,74.97,64310.0,69.1723,69.1815,69.0157,69.0433,64310.0
2018-10-22 13:25:00,74.97,75.02,74.94,74.99,20998.0,69.0433,69.0894,69.0157,69.0617,20998.0
2018-10-22 13:30:00,74.99,75.02,74.94,75.0,39737.0,69.0617,69.0894,69.0157,69.071,39737.0
2018-10-22 13:35:00,75.01,75.07,74.96,74.99,32771.0,69.0802,69.1354,69.0341,69.0617,32771.0
2018-10-22 13:40:00,75.0,75.04,74.94,75.03,57616.0,69.071,69.1078,69.0157,69.0986,57616.0
2018-10-22 13:45:00,75.03,75.07,74.98,75.04,60561.0,69.0986,69.1354,69.0525,69.1078,60561.0
2018-10-22 13:50:00,75.03,75.04,74.94,74.98,30716.0,69.0986,69.1078,69.0157,69.0525,30716.0
2018-10-22 13:55:00,74.99,75.03,74.97,75.0,24157.0,69.0617,69.0986,69.0433,69.071,24157.0
2018-10-22 14:00:00,75.0,75.02,74.95,74.98,30615.0,69.071,69.0894,69.0249,69.0525,30615.0
2018-10-22 14:05:00,74.98,75.07,74.97,75.03,243033.0,69.0525,69.1354,69.0433,69.0986,243033.0
2018-10-22 14:10:00,75.03,75.1,74.99,74.99,34946.0,69.0986,69.163,69.0617,69.0617,34946.0
2018-10-22 14:15:00,74.98,74.99,74.88,74.95,33938.0,69.0525,69.0617,68.9604,69.0249,33938.0
2018-10-22 14:20:00,74.95,75.05,74.93,74.94,31997.0,69.0249,69.117,69.0065,69.0157,31997.0
2018-10-22 14:25:00,74.95,75.01,74.93,74.93,27204.0,69.0249,69.0802,69.0065,69.0065,27204.0
2018-10-22 14:30:00,74.92,74.94,74.87,74.92,40254.0,68.9973,69.0157,68.9512,68.9973,40254.0
2018-10-22 14:35:00,74.91,75.03,74.91,74.95,41688.0,68.9881,69.0986,68.9881,69.0249,41688.0
2018-10-22 14:40:00,74.97,75.0,74.96,75.0,21122.0,69.0433,69.071,69.0341,69.071,21122.0
2018-10-22 14:45:00,74.99,75.06,74.95,75.02,57068.0,69.0617,69.1262,69.0249,69.0894,57068.0
2018-10-22 14:50:00,75.03,75.05,74.97,74.98,37431.0,69.0986,69.117,69.0433,69.0525,37431.0
2018-10-22 14:55:00,74.99,75.0,74.93,74.96,55220.0,69.0617,69.071,69.0065,69.0341,55220.0
2018-10-22 15:00:00,74.95,75.1,74.9,75.0,68891.0,69.0249,69.163,68.9789,69.071,68891.0
2018-10-22 15:05:00,75.0,75.01,74.97,75.0,38267.0,69.071,69.0802,69.0433,69.071,38267.0
2018-10-22 15:10:00,74.99,75.0,74.91,74.96,65129.0,69.0617,69.071,68.9881,69.0341,65129.0
2018-10-22 15:15:00,74.95,74.99,74.91,74.91,70924.0,69.0249,69.0617,68.9881,68.9881,70924.0
2018-10-22 15:20:00,74.92,74.95,74.91,74.93,86852.0,68.9973,69.0249,68.9881,69.0065,86852.0
2018-10-22 15:25:00,74.93,74.96,74.92,74.95,96874.0,69.0065,69.0341,68.9973,69.0249,96874.0
2018-10-22 15:30:00,74.95,75.0,74.92,75.0,99977.0,69.0249,69.071,68.9973,69.071,99977.0
2018-10-22 15:35:00,75.0,75.03,74.9,74.9,210474.0,69.071,69.0986,68.9789,68.9789,210474.0
2018-10-22 15:40:00,74.9,74.98,74.84,74.94,134161.0,68.9789,69.0525,68.9236,69.0157,134161.0
2018-10-22 15:45:00,74.94,74.96,74.88,74.94,104334.0,69.0157,69.0341,68.9604,69.0157,104334.0
2018-10-22 15:50:00,74.94,75.01,74.9,74.99,136089.0,69.0157,69.0802,68.9789,69.0617,136089.0
2018-10-22 15:55:00,74.99,75.01,74.87,74.89,260976.0,69.0617,69.0802,68.9512,68.9697,260976.0
2018-10-23 09:30:00,74.19,74.38,73.81,73.97,182821.0,68.325,68.5,67.975,68.1224,182821.0
2018-10-23 09:35:00,73.96,74.11,73.75,73.85,79125.0,68.1132,68.2513,67.9198,68.0119,79125.0
2018-10-23 09:40:00,73.84,74.04,73.76,73.8,72458.0,68.0027,68.1868,67.929,67.9658,72458.0
2018-10-23 09:45:00,73.79,73.91,73.65,73.8,119711.0,67.9566,68.0671,67.8277,67.9658,119711.0
2018-10-23 09:50:00,73.78,73.87,73.67,73.68,81201.0,67.9474,68.0303,67.8461,67.8553,81201.0
2018-10-23 09:55:00,73.69,73.8,73.46,73.47,92835.0,67.8645,67.9658,67.6527,67.6619,92835.0
2018-10-23 10:00:00,73.46,73.62,73.03,73.12,185102.0,67.6527,67.8,67.2567,67.3396,185102.0
2018-10-23 10:05:00,73.11,73.25,72.87,72.96,167506.0,67.3304,67.4593,67.1093,67.1922,167506.0
2018-10-23 10:10:00,72.94,73.11,72.68,72.76,98902.0,67.1738,67.3304,66.9344,67.008,98902.0
2018-10-23 10:15:00,72.74,72.8,72.6,72.71,115953.0,66.9896,67.0449,66.8607,66.962,115953.0
2018-10-23 10:20:00,72.72,72.94,72.65,72.73,94545.0,66.9712,67.1738,66.9067,66.9804,94545.0
2018-10-23 10:25:00,72.73,72.91,72.67,72.79,119380.0,66.9804,67.1462,66.9252,67.0357,119380.0
2018-10-23 10:30:00,72.8,72.8,72.47,72.56,131245.0,67.0449,67.0449,66.741,66.8238,131245.0
2018-10-23 10:35:00,72.55,72.75,72.54,72.72,98276.0,66.8146,66.9988,66.8054,66.9712,98276.0
2018-10-23 10:40:00,72.72,72.79,72.64,72.65,72408.0,66.9712,67.0357,66.8975,66.9067,72408.0
2018-10-23 10:45:00,72.65,72.99,72.58,72.84,126824.0,66.9067,67.2199,66.8423,67.0817,126824.0
2018-10-23 10:50:00,72.86,72.89,72.65,72.67,89909.0,67.1001,67.1278,66.9067,66.9252,89909.0
2018-10-23 10:55:00,72.67,72.77,72.59,72.61,83000.0,66.9252,67.0172,66.8515,66.8699,83000.0
2018-10-23 11:00:00,72.6,72.61,72.46,72.5,116336.0,66.8607,66.8699,66.7318,66.7686,116336.0
2018-10-23 11:05:00,72.5,72.56,72.4,72.47,121742.0,66.7686,66.8238,66.6765,66.741,121742.0
2018-10-23 11:10:00,72.48,72.59,72.46,72.47,104775.0,66.7502,66.8515,66.7318,66.741,104775.0
2018-10-23 11:15:00,72.48,72.52,72.26,72.5,105472.0,66.7502,66.787,66.5476,66.7686,105472.0
2018-10-23 11:20:00,72.5,72.6,72.48,72.54,106581.0,66.7686,66.8607,66.7502,66.8054,106581.0
2018-10-23 11:25:00,72.55,72.55,72.46,72.46,136644.0,66.8146,66.8146,66.7318,66.7318,136644.0
2018-10-23 11:30:00,72.46,72.53,72.34,72.43,85433.0,66.7318,66.7962,66.6212,66.7041,85433.0
2018-10-23 11:35:00,72.44,72.52,72.38,72.39,57044.0,66.7133,66.787,66.6581,66.6673,57044.0
2018-10-23 11:40:00,72.39,72.45,72.27,72.32,83685.0,66.6673,66.7225,66.5568,66.6028,83685.0
2018-10-23 11:45:00,72.31,72.39,72.26,72.32,52202.0,66.5936,66.6673,66.5476,66.6028,52202.0
2018-10-23 11:50:00,72.33,72.35,72.23,72.32,56883.0,66.612,66.6304,66.5199,66.6028,56883.0
2018-10-23 11:55:00,72.32,72.33,72.07,72.1,85325.0,66.6028,66.612,66.3726,66.4002,85325.0
2018-10-23 12:00:00,72.1,72.37,72.1,72.35,80013.0,66.4002,66.6489,66.4002,66.6304,80013.0
2018-10-23 12:05:00,72.36,72.71,72.35,72.67,124374.0,66.6397,66.962,66.6304,66.9252,124374.0
2018-10-23 12:10:00,72.65,72.72,72.58,72.72,78781.0,66.9067,66.9712,66.8423,66.9712,78781.0
2018-10-23 12:15:00,72.72,72.72,72.6,72.64,78648.0,66.9712,66.9712,66.8607,66.8975,78648.0
2018-10-23 12:20:00,72.64,72.75,72.6,72.62,82176.0,66.8975,66.9988,66.8607,66.8791,82176.0
2018-10-23 12:25:00,72.62,72.82,72.61,72.75,76156.0,66.8791,67.0633,66.8699,66.9988,76156.0
2018-10-23 12:30:00,72.76,72.9,72.74,72.88,144609.0,67.008,67.137,66.9896,67.1185,144609.0
2018-10-23 12:35:00,72.88,72.98,72.81,72.94,106382.0,67.1185,67.2106,67.0541,67.1738,106382.0
2018-10-23 12:40:00,72.94,73.05,72.89,73.02,84364.0,67.1738,67.2751,67.1278,67.2475,84364.0
2018-10-23 12:45:00,73.03,73.03,72.86,72.88,45777.0,67.2567,67.2567,67.1001,67.1185,45777.0
2018-10-23 12:50:00,72.88,72.93,72.73,72.74,99127.0,67.1185,67.1646,66.9804,66.9896,99127.0
2018-10-23 12:55:00,72.74,72.75,72.5,72.56,161417.0,66.9896,66.9988,66.7686,66.8238,161417.0
2018-10-23 13:00:00,72.56,72.87,72.49,72.85,141928.0,66.8238,67.1093,66.7594,67.0909,141928.0
2018-10-23 13:05:00,72.85,73.06,72.84,73.03,56616.0,67.0909,67.2843,67.0817,67.2567,56616.0
2018-10-23 13:10:00,73.02,73.08,72.92,72.97,51199.0,67.2475,67.3027,67.1554,67.2014,51199.0
2018-10-23 13:15:00,72.97,73.08,72.88,72.96,45898.0,67.2014,67.3027,67.1185,67.1922,45898.0
2018-10-23 13:20:00,72.96,73.13,72.92,73.08,41958.0,67.1922,67.3488,67.1554,67.3027,41958.0
2018-10-23 13:25:00,73.1,73.15,73.04,73.06,66757.0,67.3212,67.3672,67.2659,67.2843,66757.0
2018-10-23 13:30:00,73.06,73.22,73.04,73.08,68772.0,67.2843,67.4317,67.2659,67.3027,68772.0
2018-10-23 13:35:00,73.07,73.07,72.9,73.01,59488.0,67.2935,67.2935,67.137,67.2383,59488.0
2018-10-23 13:40:00,73.02,73.05,72.88,72.93,46981.0,67.2475,67.2751,67.1185,67.1646,46981.0
2018-10-23 13:45:00,72.92,72.98,72.83,72.83,60577.0,67.1554,67.2106,67.0725,67.0725,60577.0
2018-10-23 13:50:00,72.83,73.0,72.78,72.79,33481.0,67.0725,67.2291,67.0265,67.0357,33481.0
2018-10-23 13:55:00,72.78,72.87,72.71,72.75,37109.0,67.0265,67.1093,66.962,66.9988,37109.0
2018-10-23 14:00:00,72.73,72.94,72.72,72.94,54542.0,66.9804,67.1738,66.9712,67.1738,54542.0
2018-10-23 14:05:00,72.95,73.12,72.88,73.11,42029.0,67.183,67.3396,67.1185,67.3304,42029.0
2018-10-23 14:10:00,73.12,73.26,73.09,73.21,30274.0,67.3396,67.4685,67.3119,67.4225,30274.0
2018-10-23 14:15:00,73.22,73.45,73.22,73.43,44305.0,67.4317,67.6435,67.4317,67.6251,44305.0
2018-10-23 14:20:00,73.43,73.5,73.36,73.49,34539.0,67.6251,67.6895,67.5606,67.6803,34539.0
2018-10-23 14:25:00,73.51,73.51,73.36,73.45,57261.0,67.6987,67.6987,67.5606,67.6435,57261.0
2018-10-23 14:30:00,73.44,73.56,73.44,73.47,40075.0,67.6343,67.7448,67.6343,67.6619,40075.0
2018-10-23 14:35:00,73.47,73.62,73.46,73.53,90163.0,67.6619,67.8,67.6527,67.7172,90163.0
2018-10-23 14:40:00,73.54,73.63,73.49,73.6,90979.0,67.7264,67.8093,67.6803,67.7816,90979.0
2018-10-23 14:45:00,73.6,73.61,73.48,73.51,92699.0,67.7816,67.7908,67.6711,67.6987,92699.0
2018-10-23 14:50:00,73.51,73.66,73.49,73.54,58909.0,67.6987,67.8369,67.6803,67.7264,58909.0
2018-10-23 14:55:00,73.53,73.68,73.49,73.64,70330.0,67.7172,67.8553,67.6803,67.8185,70330.0
2018-10-23 15:00:00,73.63,73.69,73.54,73.54,158504.0,67.8093,67.8645,67.7264,67.7264,158504.0
2018-10-23 15:05:00,73.55,73.67,73.5,73.58,156747.0,67.7356,67.8461,67.6895,67.7632,156747.0
2018-10-23 15:10:00,73.57,73.66,73.51,73.61,48121.0,67.754,67.8369,67.6987,67.7908,48121.0
2018-10-23 15:15:00,73.62,73.67,73.46,73.5,83258.0,67.8,67.8461,67.6527,67.6895,83258.0
2018-10-23 15:20:00,73.51,73.6,73.48,73.48,177646.0,67.6987,67.7816,67.6711,67.6711,177646.0
2018-10-23 15:25:00,73.49,73.57,73.45,73.47,92618.0,67.6803,67.754,67.6435,67.6619,92618.0
2018-10-23 15:30:00,73.48,73.63,73.41,73.63,71689.0,67.6711,67.8093,67.6067,67.8093,71689.0
2018-10-23 15:35:00,73.62,73.63,73.43,73.48,109469.0,67.8,67.8093,67.6251,67.6711,109469.0
2018-10-23 15:40:00,73.49,73.55,73.37,73.4,145643.0,67.6803,67.7356,67.5698,67.5974,145643.0
2018-10-23 15:45:00,73.39,73.43,73.36,73.38,208577.0,67.5882,67.6251,67.5606,67.579,208577.0
2018-10-23 15:50:00,73.37,73.45,73.31,73.34,657271.0,67.5698,67.6435,67.5146,67.5422,657271.0
2018-10-23 15:55:00,73.34,73.41,73.14,73.33,702856.0,67.5422,67.6067,67.358,67.533,702856.0
2018-10-24 09:30:00,73.47,73.93,73.46,73.78,159833.0,67.6619,68.0855,67.6527,67.9474,159833.0
2018-10-24 09:35:00,73.78,74.34,73.71,74.2,140287.0,67.9474,68.4631,67.8829,68.3342,140287.0
2018-10-24 09:40:00,74.22,74.38,74.02,74.28,117875.0,68.3526,68.5,68.1684,68.4079,117875.0
2018-10-24 09:45:00,74.29,74.52,74.2,74.37,107032.0,68.4171,68.6289,68.3342,68.4908,107032.0
2018-10-24 09:50:00,74.38,74.54,74.32,74.47,287427.0,68.5,68.6473,68.4447,68.5829,287427.0
2018-10-24 09:55:00,74.48,74.61,74.44,74.55,154439.0,68.5921,68.7118,68.5552,68.6565,154439.0
2018-10-24 10:00:00,74.55,74.57,74.28,74.29,109907.0,68.6565,68.6749,68.4079,68.4171,109907.0
2018-10-24 10:05:00,74.29,74.53,74.17,74.46,216369.0,68.4171,68.6381,68.3066,68.5736,216369.0
2018-10-24 10:10:00,74.47,74.56,74.19,74.19,138108.0,68.5829,68.6657,68.325,68.325,138108.0
2018-10-24 10:15:00,74.19,74.41,74.11,74.4,82884.0,68.325,68.5276,68.2513,68.5184,82884.0
2018-10-24 10:20:00,74.39,74.4,73.97,74.32,206202.0,68.5092,68.5184,68.1224,68.4447,206202.0
2018-10-24 10:25:00,74.32,74.37,74.12,74.24,144259.0,68.4447,68.4908,68.2605,68.371,144259.0
2018-10-24 10:30:00,74.24,74.46,74.18,74.36,132346.0,68.371,68.5736,68.3158,68.4815,132346.0
2018-10-24 10:35:00,74.37,74.58,74.25,74.29,137637.0,68.4908,68.6842,68.3802,68.4171,137637.0
2018-10-24 10:40:00,74.3,74.57,74.29,74.47,65287.0,68.4263,68.6749,68.4171,68.5829,65287.0
2018-10-24 10:45:00,74.47,74.54,74.31,74.54,61287.0,68.5829,68.6473,68.4355,68.6473,61287.0
2018-10-24 10:50:00,74.53,74.56,74.38,74.48,37182.0,68.6381,68.6657,68.5,68.5921,37182.0
2018-10-24 10:55:00,74.48,74.55,74.38,74.48,36015.0,68.5921,68.6565,68.5,68.5921,36015.0
2018-10-24 11:00:00,74.48,74.57,74.11,74.12,64703.0,68.5921,68.6749,68.2513,68.2605,64703.0
2018-10-24 11:05:00,74.11,74.18,73.87,73.89,66900.0,68.2513,68.3158,68.0303,68.0487,66900.0
2018-10-24 11:10:00,73.92,74.07,73.9,73.9,56436.0,68.0763,68.2145,68.0579,68.0579,56436.0
2018-10-24 11:15:00,73.9,74.03,73.82,73.9,77599.0,68.0579,68.1776,67.9842,68.0579,77599.0
2018-10-24 11:20:00,73.9,74.07,73.83,73.91,130067.0,68.0579,68.2145,67.9934,68.0671,130067.0
2018-10-24 11:25:00,73.94,73.98,73.71,73.75,66685.0,68.0948,68.1316,67.8829,67.9198,66685.0
2018-10-24 11:30:00,73.74,73.8,73.63,73.74,63205.0,67.9106,67.9658,67.8093,67.9106,63205.0
2018-10-24 11:35:00,73.73,73.81,73.58,73.75,72787.0,67.9014,67.975,67.7632,67.9198,72787.0
2018-10-24 11:40:00,73.79,73.86,73.72,73.76,42930.0,67.9566,68.0211,67.8921,67.929,42930.0
2018-10-24 11:45:00,73.77,74.13,73.77,74.05,50575.0,67.9382,68.2697,67.9382,68.1961,50575.0
2018-10-24 11:50:00,74.05,74.23,74.0,74.2,41502.0,68.1961,68.3618,68.15,68.3342,41502.0
2018-10-24 11:55:00,74.23,74.5,74.19,74.43,86251.0,68.3618,68.6105,68.325,68.546,86251.0
2018-10-24 12:00:00,74.44,74.47,74.32,74.36,42238.0,68.5552,68.5829,68.4447,68.4815,42238.0
2018-10-24 12:05:00,74.37,74.4,74.29,74.32,23960.0,68.4908,68.5184,68.4171,68.4447,23960.0
2018-10-24 12:10:00,74.32,74.5,74.32,74.48,33742.0,68.4447,68.6105,68.4447,68.5921,33742.0
2018-10-24 12:15:00,74.48,74.54,74.31,74.34,40267.0,68.5921,68.6473,68.4355,68.4631,40267.0
2018-10-24 12:20:00,74.33,74.41,74.24,74.31,38833.0,68.4539,68.5276,68.371,68.4355,38833.0
2018-10-24 12:25:00,74.31,74.38,74.3,74.35,29546.0,68.4355,68.5,68.4263,68.4723,29546.0
2018-10-24 12:30:00,74.36,74.37,74.23,74.34,26785.0,68.4815,68.4908,68.3618,68.4631,26785.0
2018-10-24 12:35:00,74.34,74.35,74.15,74.19,30715.0,68.4631,68.4723,68.2882,68.325,30715.0
2018-10-24 12:40:00,74.2,74.23,74.09,74.16,33010.0,68.3342,68.3618,68.2329,68.2974,33010.0
2018-10-24 12:45:00,74.15,74.17,74.09,74.1,30395.0,68.2882,68.3066,68.2329,68.2421,30395.0
2018-10-24 12:50:00,74.1,74.31,73.99,74.31,63404.0,68.2421,68.4355,68.1408,68.4355,63404.0
2018-10-24 12:55:00,74.31,74.41,74.27,74.29,65037.0,68.4355,68.5276,68.3987,68.4171,65037.0
2018-10-24 13:00:00,74.28,74.29,73.84,73.89,74612.0,68.4079,68.4171,68.0027,68.0487,74612.0
2018-10-24 13:05:00,73.9,73.9,73.68,73.71,58152.0,68.0579,68.0579,67.8553,67.8829,58152.0
2018-10-24 13:10:00,73.7,73.75,73.65,73.67,53031.0,67.8737,67.9198,67.8277,67.8461,53031.0
2018-10-24 13:15:00,73.66,73.86,73.56,73.78,64838.0,67.8369,68.0211,67.7448,67.9474,64838.0
2018-10-24 13:20:00,73.77,73.82,73.64,73.74,62958.0,67.9382,67.9842,67.8185,67.9106,62958.0
2018-10-24 13:25:00,73.73,73.73,73.63,73.69,46720.0,67.9014,67.9014,67.8093,67.8645,46720.0
2018-10-24 13:30:00,73.71,73.74,73.46,73.56,67317.0,67.8829,67.9106,67.6527,67.7448,67317.0
2018-10-24 13:35:00,73.56,73.59,73.41,73.41,47285.0,67.7448,67.7724,67.6067,67.6067,47285.0
2018-10-24 13:40:00,73.41,73.59,73.38,73.58,81121.0,67.6067,67.7724,67.579,67.7632,81121.0
2018-10-24 13:45:00,73.58,73.59,73.4,73.49,75996.0,67.7632,67.7724,67.5974,67.6803,75996.0
2018-10-24 13:50:00,73.5,73.55,73.35,73.46,59840.0,67.6895,67.7356,67.5514,67.6527,59840.0
2018-10-24 13:55:00,73.47,73.5,73.28,73.37,39186.0,67.6619,67.6895,67.4869,67.5698,39186.0
2018-10-24 14:00:00,73.37,73.41,73.17,73.25,46856.0,67.5698,67.6067,67.3856,67.4593,46856.0
2018-10-24 14:05:00,73.23,73.25,73.09,73.12,81832.0,67.4409,67.4593,67.3119,67.3396,81832.0
2018-10-24 14:10:00,73.13,73.34,73.13,73.22,45061.0,67.3488,67.5422,67.3488,67.4317,45061.0
2018-10-24 14:15:00,73.21,73.42,73.15,73.42,48493.0,67.4225,67.6159,67.3672,67.6159,48493.0
2018-10-24 14:20:00,73.42,73.55,73.33,73.53,82972.0,67.6159,67.7356,67.533,67.7172,82972.0
2018-10-24 14:25:00,73.54,73.72,73.47,73.68,57121.0,67.7264,67.8921,67.6619,67.8553,57121.0
2018-10-24 14:30:00,73.68,73.8,73.6,73.78,45214.0,67.8553,67.9658,67.7816,67.9474,45214.0
2018-10-24 14:35:00,73.78,73.78,73.64,73.73,40386.0,67.9474,67.9474,67.8185,67.9014,40386.0
2018-10-24 14:40:00,73.72,73.81,73.55,73.57,116457.0,67.8921,67.975,67.7356,67.754,116457.0
2018-10-24 14:45:00,73.56,73.57,73.38,73.44,61265.0,67.7448,67.754,67.579,67.6343,61265.0
2018-10-24 14:50:00,73.44,73.5,73.38,73.39,43130.0,67.6343,67.6895,67.579,67.5882,43130.0
2018-10-24 14:55:00,73.4,73.61,73.39,73.52,50814.0,67.5974,67.7908,67.5882,67.708,50814.0
2018-10-24 15:00:00,73.53,73.53,73.18,73.22,58458.0,67.7172,67.7172,67.3948,67.4317,58458.0
2018-10-24 15:05:00,73.21,73.39,73.19,73.3,50777.0,67.4225,67.5882,67.404,67.5053,50777.0
2018-10-24 15:10:00,73.31,73.46,73.29,73.41,62285.0,67.5146,67.6527,67.4961,67.6067,62285.0
2018-10-24 15:15:00,73.4,73.5,73.27,73.28,68083.0,67.5974,67.6895,67.4777,67.4869,68083.0
2018-10-24 15:20:00,73.29,73.29,73.16,73.23,100922.0,67.4961,67.4961,67.3764,67.4409,100922.0
2018-10-24 15:25:00,73.23,73.38,73.01,73.05,79096.0,67.4409,67.579,67.2383,67.2751,79096.0
2018-10-24 15:30:00,73.04,73.1,72.87,72.87,114052.0,67.2659,67.3212,67.1093,67.1093,114052.0
2018-10-24 15:35:00,72.88,73.17,72.84,72.99,151966.0,67.1185,67.3856,67.0817,67.2199,151966.0
2018-10-24 15:40:00,72.98,73.04,72.86,72.87,150827.0,67.2106,67.2659,67.1001,67.1093,150827.0
2018-10-24 15:45:00,72.86,72.88,72.59,72.63,205702.0,67.1001,67.1185,66.8515,66.8883,205702.0
2018-10-24 15:50:00,72.63,72.66,72.42,72.48,230485.0,66.8883,66.9159,66.6949,66.7502,230485.0
2018-10-24 15:55:00,72.48,72.49,71.95,72.13,507437.0,66.7502,66.7594,66.2621,66.4278,507437.0
2018-10-25 09:30:00,72.69,72.76,72.29,72.46,151138.0,66.9436,67.008,66.5752,66.7318,151138.0
2018-10-25 09:35:00,72.46,72.72,72.26,72.39,74575.0,66.7318,66.9712,66.5476,66.6673,74575.0
2018-10-25 09:40:00,72.4,72.48,72.23,72.47,78406.0,66.6765,66.7502,66.5199,66.741,78406.0
2018-10-25 09:45:00,72.46,72.62,72.24,72.56,44109.0,66.7318,66.8791,66.5291,66.8238,44109.0
2018-10-25 09:50:00,72.58,72.68,72.48,72.49,64984.0,66.8423,66.9344,66.7502,66.7594,64984.0
2018-10-25 09:55:00,72.48,72.69,72.41,72.55,58020.0,66.7502,66.9436,66.6857,66.8146,58020.0
2018-10-25 10:00:00,72.57,72.78,72.49,72.77,157144.0,66.8331,67.0265,66.7594,67.0172,157144.0
2018-10-25 10:05:00,72.77,72.8,72.55,72.61,100868.0,67.0172,67.0449,66.8146,66.8699,100868.0
2018-10-25 10:10:00,72.59,72.7,72.45,72.53,74161.0,66.8515,66.9528,66.7225,66.7962,74161.0
2018-10-25 10:15:00,72.54,72.6,72.42,72.53,65030.0,66.8054,66.8607,66.6949,66.7962,65030.0
2018-10-25 10:20:00,72.51,72.67,72.45,72.66,43210.0,66.7778,66.9252,66.7225,66.9159,43210.0
2018-10-25 10:25:00,72.65,72.76,72.63,72.72,118281.0,66.9067,67.008,66.8883,66.9712,118281.0
2018-10-25 10:30:00,72.72,72.9,72.5,72.8,127743.0,66.9712,67.137,66.7686,67.0449,127743.0
2018-10-25 10:35:00,72.82,72.9,72.76,72.76,56934.0,67.0633,67.137,67.008,67.008,56934.0
2018-10-25 10:40:00,72.77,73.04,72.75,73.0,45180.0,67.0172,67.2659,66.9988,67.2291,45180.0
2018-10-25 10:45:00,73.0,73.01,72.8,72.83,51699.0,67.2291,67.2383,67.0449,67.0725,51699.0
2018-10-25 10:50:00,72.84,72.98,72.81,72.9,53268.0,67.0817,67.2106,67.0541,67.137,53268.0
2018-10-25 10:55:00,72.92,72.97,72.67,72.69,57573.0,67.1554,67.2014,66.9252,66.9436,57573.0
2018-10-25 11:00:00,72.68,72.86,72.67,72.78,88625.0,66.9344,67.1001,66.9252,67.0265,88625.0
2018-10-25 11:05:00,72.79,72.9,72.64,72.9,54653.0,67.0357,67.137,66.8975,67.137,54653.0
2018-10-25 11:10:00,72.89,72.98,72.82,72.92,91534.0,67.1278,67.2106,67.0633,67.1554,91534.0
2018-10-25 11:15:00,72.91,73.2,72.83,73.18,103252.0,67.1462,67.4133,67.0725,67.3948,103252.0
2018-10-25 11:20:00,73.2,73.39,73.19,73.36,93559.0,67.4133,67.5882,67.404,67.5606,93559.0
2018-10-25 11:25:00,73.37,73.41,73.3,73.37,73065.0,67.5698,67.6067,67.5053,67.5698,73065.0
2018-10-25 11:30:00,73.37,73.5,73.36,73.46,57060.0,67.5698,67.6895,67.5606,67.6527,57060.0
2018-10-25 11:35:00,73.45,73.47,73.4,73.46,61491.0,67.6435,67.6619,67.5974,67.6527,61491.0
2018-10-25 11:40:00,73.46,73.46,73.23,73.29,86645.0,67.6527,67.6527,67.4409,67.4961,86645.0
2018-10-25 11:45:00,73.28,73.4,73.25,73.39,41161.0,67.4869,67.5974,67.4593,67.5882,41161.0
2018-10-25 11:50:00,73.39,73.4,73.28,73.4,54331.0,67.5882,67.5974,67.4869,67.5974,54331.0
2018-10-25 11:55:00,73.4,73.43,73.29,73.3,40529.0,67.5974,67.6251,67.4961,67.5053,40529.0
2018-10-25 12:00:00,73.31,73.31,73.12,73.2,42588.0,67.5146,67.5146,67.3396,67.4133,42588.0
2018-10-25 12:05:00,73.2,73.4,73.2,73.38,48387.0,67.4133,67.5974,67.4133,67.579,48387.0
2018-10-25 12:10:00,73.37,73.4,73.18,73.21,39943.0,67.5698,67.5974,67.3948,67.4225,39943.0
2018-10-25 12:15:00,73.2,73.21,73.05,73.12,42576.0,67.4133,67.4225,67.2751,67.3396,42576.0
2018-10-25 12:20:00,73.11,73.22,73.05,73.21,50591.0,67.3304,67.4317,67.2751,67.4225,50591.0
2018-10-25 12:25:00,73.2,73.23,73.11,73.14,55975.0,67.4133,67.4409,67.3304,67.358,55975.0
2018-10-25 12:30:00,73.13,73.27,73.08,73.19,42611.0,67.3488,67.4777,67.3027,67.404,42611.0
2018-10-25 12:35:00,73.19,73.28,73.18,73.2,34944.0,67.404,67.4869,67.3948,67.4133,34944.0
2018-10-25 12:40:00,73.21,73.27,73.13,73.26,40457.0,67.4225,67.4777,67.3488,67.4685,40457.0
2018-10-25 12:45:00,73.26,73.32,73.21,73.22,40891.0,67.4685,67.5238,67.4225,67.4317,40891.0
2018-10-25 12:50:00,73.22,73.26,73.17,73.22,23510.0,67.4317,67.4685,67.3856,67.4317,23510.0
2018-10-25 12:55:00,73.21,73.25,73.13,73.21,18337.0,67.4225,67.4593,67.3488,67.4225,18337.0
2018-10-25 13:00:00,73.2,73.27,73.07,73.09,22015.0,67.4133,67.4777,67.2935,67.3119,22015.0
2018-10-25 13:05:00,73.1,73.13,73.0,73.04,43982.0,67.3212,67.3488,67.2291,67.2659,43982.0
2018-10-25 13:10:00,73.04,73.09,72.98,73.05,104818.0,67.2659,67.3119,67.2106,67.2751,104818.0
2018-10-25 13:15:00,73.05,73.09,72.99,73.06,32292.0,67.2751,67.3119,67.2199,67.2843,32292.0
2018-10-25 13:20:00,73.06,73.19,73.05,73.11,27816.0,67.2843,67.404,67.2751,67.3304,27816.0
2018-10-25 13:25:00,73.11,73.19,73.11,73.19,27015.0,67.3304,67.404,67.3304,67.404,27015.0
2018-10-25 13:30:00,73.19,73.19,73.07,73.15,55677.0,67.404,67.404,67.2935,67.3672,55677.0
2018-10-25 13:35:00,73.16,73.28,73.12,73.27,114844.0,67.3764,67.4869,67.3396,67.4777,114844.0
2018-10-25 13:40:00,73.28,73.3,73.24,73.3,38591.0,67.4869,67.5053,67.4501,67.5053,38591.0
2018-10-25 13:45:00,73.29,73.35,73.25,73.32,40968.0,67.4961,67.5514,67.4593,67.5238,40968.0
2018-10-25 13:50:00,73.36,73.36,73.23,73.29,29778.0,67.5606,67.5606,67.4409,67.4961,29778.0
2018-10-25 13:55:00,73.28,73.38,73.25,73.37,36141.0,67.4869,67.579,67.4593,67.5698,36141.0
2018-10-25 14:00:00,73.37,73.38,73.23,73.29,32584.0,67.5698,67.579,67.4409,67.4961,32584.0
2018-10-25 14:05:00,73.29,73.38,73.25,73.27,71414.0,67.4961,67.579,67.4593,67.4777,71414.0
2018-10-25 14:10:00,73.27,73.29,73.21,73.27,69481.0,67.4777,67.4961,67.4225,67.4777,69481.0
2018-10-25 14:15:00,73.27,73.32,73.16,73.21,42915.0,67.4777,67.5238,67.3764,67.4225,42915.0
2018-10-25 14:20:00,73.21,73.24,73.12,73.14,68631.0,67.4225,67.4501,67.3396,67.358,68631.0
2018-10-25 14:25:00,73.14,73.19,73.07,73.15,88310.0,67.358,67.404,67.2935,67.3672,88310.0
2018-10-25 14:30:00,73.16,73.31,73.15,73.24,72678.0,67.3764,67.5146,67.3672,67.4501,72678.0
2018-10-25 14:35:00,73.25,73.31,73.2,73.28,72262.0,67.4593,67.5146,67.4133,67.4869,72262.0
2018-10-25 14:40:00,73.28,73.37,73.25,73.31,133001.0,67.4869,67.5698,67.4593,67.5146,133001.0
2018-10-25 14:45:00,73.32,73.46,73.31,73.42,202046.0,67.5238,67.6527,67.5146,67.6159,202046.0
2018-10-25 14:50:00,73.42,73.46,73.33,73.35,75747.0,67.6159,67.6527,67.533,67.5514,75747.0
2018-10-25 14:55:00,73.35,73.37,73.27,73.27,66099.0,67.5514,67.5698,67.4777,67.4777,66099.0
2018-10-25 15:00:00,73.28,73.33,73.22,73.28,90054.0,67.4869,67.533,67.4317,67.4869,90054.0
2018-10-25 15:05:00,73.28,73.39,73.27,73.31,70732.0,67.4869,67.5882,67.4777,67.5146,70732.0
2018-10-25 15:10:00,73.3,73.32,73.23,73.27,84508.0,67.5053,67.5238,67.4409,67.4777,84508.0
2018-10-25 15:15:00,73.27,73.37,73.23,73.34,93053.0,67.4777,67.5698,67.4409,67.5422,93053.0
2018-10-25 15:20:00,73.34,73.39,73.26,73.38,104545.0,67.5422,67.5882,67.4685,67.579,104545.0
2018-10-25 15:25:00,73.38,73.42,73.29,73.38,88341.0,67.579,67.6159,67.4961,67.579,88341.0
2018-10-25 15:30:00,73.39,73.39,73.16,73.19,121935.0,67.5882,67.5882,67.3764,67.404,121935.0
2018-10-25 15:35:00,73.2,73.24,73.16,73.21,84651.0,67.4133,67.4501,67.3764,67.4225,84651.0
2018-10-25 15:40:00,73.21,73.33,73.16,73.27,122755.0,67.4225,67.533,67.3764,67.4777,122755.0
2018-10-25 15:45:00,73.27,73.29,72.99,73.24,198317.0,67.4777,67.4961,67.2199,67.4501,198317.0
2018-10-25 15:50:00,73.25,73.25,72.99,73.23,174138.0,67.4593,67.4593,67.2199,67.4409,174138.0
2018-10-25 15:55:00,73.22,73.23,73.01,73.13,423692.0,67.4317,67.4409,67.2383,67.3488,423692.0
2018-10-26 09:30:00,72.0,72.17,71.51,71.6,301458.0,66.3081,66.4647,65.8569,65.9397,301458.0
2018-10-26 09:35:00,71.61,72.13,71.55,72.03,89861.0,65.9489,66.4278,65.8937,66.3357,89861.0
2018-10-26 09:40:00,72.06,72.3,72.04,72.15,47308.0,66.3634,66.5844,66.345,66.4463,47308.0
2018-10-26 09:45:00,72.2,72.44,72.0,72.39,85177.0,66.4923,66.7133,66.3081,66.6673,85177.0
2018-10-26 09:50:00,72.38,72.38,72.1,72.19,58291.0,66.6581,66.6581,66.4002,66.4831,58291.0
2018-10-26 09:55:00,72.22,72.34,71.82,71.99,58766.0,66.5107,66.6212,66.1423,66.2989,58766.0
2018-10-26 10:00:00,72.0,72.04,71.4,71.45,95789.0,66.3081,66.345,65.7555,65.8016,95789.0
2018-10-26 10:05:00,71.43,71.45,71.07,71.22,100728.0,65.7832,65.8016,65.4516,65.5898,100728.0
2018-10-26 10:10:00,71.24,71.32,71.04,71.23,108910.0,65.6082,65.6819,65.424,65.599,108910.0
2018-10-26 10:15:00,71.23,71.48,71.23,71.36,146466.0,65.599,65.8292,65.599,65.7187,146466.0
2018-10-26 10:20:00,71.37,71.53,71.26,71.52,67471.0,65.7279,65.8753,65.6266,65.8661,67471.0
2018-10-26 10:25:00,71.54,71.65,71.32,71.33,75481.0,65.8845,65.9858,65.6819,65.6911,75481.0
2018-10-26 10:30:00,71.32,71.39,71.25,71.36,115199.0,65.6819,65.7463,65.6174,65.7187,115199.0
2018-10-26 10:35:00,71.36,71.42,71.06,71.19,84566.0,65.7187,65.774,65.4424,65.5622,84566.0
2018-10-26 10:40:00,71.17,71.25,70.98,70.98,72341.0,65.5437,65.6174,65.3688,65.3688,72341.0
2018-10-26 10:45:00,70.97,71.16,70.88,70.96,114243.0,65.3595,65.5345,65.2767,65.3503,114243.0
2018-10-26 10:50:00,70.96,71.08,70.84,70.91,74341.0,65.3503,65.4608,65.2398,65.3043,74341.0
2018-10-26 10:55:00,70.92,71.0,70.69,70.73,89196.0,65.3135,65.3872,65.1017,65.1385,89196.0
2018-10-26 11:00:00,70.73,71.04,70.71,70.98,161985.0,65.1385,65.424,65.1201,65.3688,161985.0
2018-10-26 11:05:00,70.98,71.18,70.87,71.08,106817.0,65.3688,65.5529,65.2674,65.4608,106817.0
2018-10-26 11:10:00,71.07,71.3,71.04,71.23,102849.0,65.4516,65.6635,65.424,65.599,102849.0
2018-10-26 11:15:00,71.23,71.43,71.18,71.37,70459.0,65.599,65.7832,65.5529,65.7279,70459.0
2018-10-26 11:20:00,71.38,71.55,71.31,71.53,59404.0,65.7371,65.8937,65.6727,65.8753,59404.0
2018-10-26 11:25:00,71.54,71.71,71.43,71.59,61207.0,65.8845,66.041,65.7832,65.9305,61207.0
2018-10-26 11:30:00,71.6,71.92,71.6,71.89,80665.0,65.9397,66.2344,65.9397,66.2068,80665.0
2018-10-26 11:35:00,71.9,71.95,71.7,71.8,76482.0,66.216,66.2621,66.0318,66.1239,76482.0
2018-10-26 11:40:00,71.75,71.99,71.55,71.57,121732.0,66.0779,66.2989,65.8937,65.9121,121732.0
2018-10-26 11:45:00,71.59,71.71,71.47,71.52,57138.0,65.9305,66.041,65.82,65.8661,57138.0
2018-10-26 11:50:00,71.52,71.82,71.52,71.71,62505.0,65.8661,66.1423,65.8661,66.041,62505.0
2018-10-26 11:55:00,71.72,71.8,71.67,71.67,86823.0,66.0503,66.1239,66.0042,66.0042,86823.0
2018-10-26 12:00:00,71.67,72.05,71.66,72.05,88247.0,66.0042,66.3542,65.995,66.3542,88247.0
2018-10-26 12:05:00,72.03,72.17,72.03,72.11,39479.0,66.3357,66.4647,66.3357,66.4094,39479.0
2018-10-26 12:10:00,72.14,72.14,72.0,72.03,30090.0,66.437,66.437,66.3081,66.3357,30090.0
2018-10-26 12:15:00,72.02,72.13,71.88,72.09,49993.0,66.3265,66.4278,66.1976,66.391,49993.0
2018-10-26 12:20:00,72.09,72.22,72.01,72.07,42797.0,66.391,66.5107,66.3173,66.3726,42797.0
2018-10-26 12:25:00,72.07,72.15,71.98,72.15,29125.0,66.3726,66.4463,66.2897,66.4463,29125.0
2018-10-26 12:30:00,72.14,72.26,72.04,72.21,40095.0,66.437,66.5476,66.345,66.5015,40095.0
2018-10-26 12:35:00,72.21,72.26,72.11,72.23,29391.0,66.5015,66.5476,66.4094,66.5199,29391.0
2018-10-26 12:40:00,72.23,72.39,72.19,72.36,78461.0,66.5199,66.6673,66.4831,66.6397,78461.0
2018-10-26 12:45:00,72.35,72.52,72.29,72.51,54284.0,66.6304,66.787,66.5752,66.7778,54284.0
2018-10-26 12:50:00,72.51,72.56,72.42,72.47,48375.0,66.7778,66.8238,66.6949,66.741,48375.0
2018-10-26 12:55:00,72.48,72.51,72.38,72.44,35229.0,66.7502,66.7778,66.6581,66.7133,35229.0
2018-10-26 13:00:00,72.44,72.66,72.43,72.63,49629.0,66.7133,66.9159,66.7041,66.8883,49629.0
2018-10-26 13:05:00,72.63,72.67,72.47,72.48,55962.0,66.8883,66.9252,66.741,66.7502,55962.0
2018-10-26 13:10:00,72.48,72.71,72.47,72.63,93680.0,66.7502,66.962,66.741,66.8883,93680.0
2018-10-26 13:15:00,72.64,72.67,72.52,72.66,47225.0,66.8975,66.9252,66.787,66.9159,47225.0
2018-10-26 13:20:00,72.65,72.66,72.45,72.5,38668.0,66.9067,66.9159,66.7225,66.7686,38668.0
2018-10-26 13:25:00,72.49,72.57,72.39,72.42,42513.0,66.7594,66.8331,66.6673,66.6949,42513.0
2018-10-26 13:30:00,72.4,72.4,72.19,72.2,46940.0,66.6765,66.6765,66.4831,66.4923,46940.0
2018-10-26 13:35:00,72.19,72.32,72.12,72.18,32707.0,66.4831,66.6028,66.4186,66.4739,32707.0
2018-10-26 13:40:00,72.22,72.36,72.19,72.31,47927.0,66.5107,66.6397,66.4831,66.5936,47927.0
2018-10-26 13:45:00,72.31,72.47,72.24,72.39,56202.0,66.5936,66.741,66.5291,66.6673,56202.0
2018-10-26 13:50:00,72.4,72.49,72.33,72.46,35378.0,66.6765,66.7594,66.612,66.7318,35378.0
2018-10-26 13:55:00,72.46,72.56,72.46,72.48,54009.0,66.7318,66.8238,66.7318,66.7502,54009.0
2018-10-26 14:00:00,72.46,72.52,72.12,72.2,56756.0,66.7318,66.787,66.4186,66.4923,56756.0
2018-10-26 14:05:00,72.18,72.18,71.98,72.09,35402.0,66.4739,66.4739,66.2897,66.391,35402.0
2018-10-26 14:10:00,72.09,72.17,71.9,72.03,43516.0,66.391,66.4647,66.216,66.3357,43516.0
2018-10-26 14:15:00,72.05,72.1,71.97,72.05,40768.0,66.3542,66.4002,66.2805,66.3542,40768.0
2018-10-26 14:20:00,72.05,72.12,71.91,72.08,57976.0,66.3542,66.4186,66.2252,66.3818,57976.0
2018-10-26 14:25:00,72.08,72.29,72.07,72.18,40221.0,66.3818,66.5752,66.3726,66.4739,40221.0
2018-10-26 14:30:00,72.17,72.29,72.1,72.12,36196.0,66.4647,66.5752,66.4002,66.4186,36196.0
2018-10-26 14:35:00,72.12,72.34,72.1,72.2,88546.0,66.4186,66.6212,66.4002,66.4923,88546.0
2018-10-26 14:40:00,72.21,72.31,72.06,72.18,70742.0,66.5015,66.5936,66.3634,66.4739,70742.0
2018-10-26 14:45:00,72.18,72.2,71.97,72.02,28188.0,66.4739,66.4923,66.2805,66.3265,28188.0
2018-10-26 14:50:00,72.04,72.06,71.92,71.94,64396.0,66.345,66.3634,66.2344,66.2529,64396.0
2018-10-26 14:55:00,71.93,71.95,71.76,71.81,100040.0,66.2437,66.2621,66.0871,66.1331,100040.0
2018-10-26 15:00:00,71.79,71.82,71.64,71.8,95115.0,66.1147,66.1423,65.9766,66.1239,95115.0
2018-10-26 15:05:00,71.8,71.88,71.68,71.8,70511.0,66.1239,66.1976,66.0134,66.1239,70511.0
2018-10-26 15:10:00,71.8,71.88,71.62,71.73,80907.0,66.1239,66.1976,65.9582,66.0595,80907.0
2018-10-26 15:15:00,71.73,71.95,71.72,71.9,73868.0,66.0595,66.2621,66.0503,66.216,73868.0
2018-10-26 15:20:00,71.9,72.18,71.88,72.03,106678.0,66.216,66.4739,66.1976,66.3357,106678.0
2018-10-26 15:25:00,72.02,72.16,71.96,71.97,104717.0,66.3265,66.4555,66.2713,66.2805,104717.0
2018-10-26 15:30:00,71.97,71.97,71.77,71.8,103498.0,66.2805,66.2805,66.0963,66.1239,103498.0
2018-10-26 15:35:00,71.8,72.07,71.75,71.99,288020.0,66.1239,66.3726,66.0779,66.2989,288020.0
2018-10-26 15:40:00,71.98,72.03,71.71,71.74,157500.0,66.2897,66.3357,66.041,66.0687,157500.0
2018-10-26 15:45:00,71.75,72.27,71.75,72.14,150549.0,66.0779,66.5568,66.0779,66.437,150549.0
2018-10-26 15:50:00,72.15,72.42,72.15,72.26,191850.0,66.4463,66.6949,66.4463,66.5476,191850.0
2018-10-26 15:55:00,72.25,72.25,71.86,72.05,392062.0,66.5384,66.5384,66.1792,66.3542,392062.0
2018-10-29 09:30:00,73.26,73.69,73.25,73.49,364843.0,67.4685,67.8645,67.4593,67.6803,364843.0
2018-10-29 09:35:00,73.48,73.86,73.48,73.62,59545.0,67.6711,68.0211,67.6711,67.8,59545.0
2018-10-29 09:40:00,73.6,73.69,73.39,73.66,51463.0,67.7816,67.8645,67.5882,67.8369,51463.0
2018-10-29 09:45:00,73.65,73.84,73.61,73.73,80740.0,67.8277,68.0027,67.7908,67.9014,80740.0
2018-10-29 09:50:00,73.72,73.83,73.5,73.64,74990.0,67.8921,67.9934,67.6895,67.8185,74990.0
2018-10-29 09:55:00,73.67,73.74,73.57,73.69,251090.0,67.8461,67.9106,67.754,67.8645,251090.0
2018-10-29 10:00:00,73.7,73.85,73.69,73.8,237648.0,67.8737,68.0119,67.8645,67.9658,237648.0
2018-10-29 10:05:00,73.79,73.96,73.69,73.96,63889.0,67.9566,68.1132,67.8645,68.1132,63889.0
2018-10-29 10:10:00,73.97,73.97,73.68,73.7,57180.0,68.1224,68.1224,67.8553,67.8737,57180.0
2018-10-29 10:15:00,73.71,73.92,73.69,73.86,112141.0,67.8829,68.0763,67.8645,68.0211,112141.0
2018-10-29 10:20:00,73.86,73.86,73.7,73.77,72346.0,68.0211,68.0211,67.8737,67.9382,72346.0
2018-10-29 10:25:00,73.81,74.01,73.76,73.96,85187.0,67.975,68.1592,67.929,68.1132,85187.0
2018-10-29 10:30:00,73.97,73.99,73.73,73.83,54686.0,68.1224,68.1408,67.9014,67.9934,54686.0
2018-10-29 10:35:00,73.82,73.82,73.59,73.63,45645.0,67.9842,67.9842,67.7724,67.8093,45645.0
2018-10-29 10:40:00,73.64,73.89,73.62,73.81,85929.0,67.8185,68.0487,67.8,67.975,85929.0
2018-10-29 10:45:00,73.8,73.91,73.63,73.74,59823.0,67.9658,68.0671,67.8093,67.9106,59823.0
2018-10-29 10:50:00,73.73,73.97,73.71,73.95,111520.0,67.9014,68.1224,67.8829,68.104,111520.0
2018-10-29 10:55:00,73.94,73.95,73.71,73.72,93314.0,68.0948,68.104,67.8829,67.8921,93314.0
2018-10-29 11:00:00,73.72,73.86,73.68,73.77,43917.0,67.8921,68.0211,67.8553,67.9382,43917.0
2018-10-29 11:05:00,73.72,73.82,73.65,73.67,100176.0,67.8921,67.9842,67.8277,67.8461,100176.0
2018-10-29 11:10:00,73.66,73.73,73.51,73.62,153394.0,67.8369,67.9014,67.6987,67.8,153394.0
2018-10-29 11:15:00,73.61,73.7,73.52,73.57,54863.0,67.7908,67.8737,67.708,67.754,54863.0
2018-10-29 11:20:00,73.57,73.67,73.51,73.67,36579.0,67.754,67.8461,67.6987,67.8461,36579.0
2018-10-29 11:25:00,73.67,73.77,73.64,73.73,44478.0,67.8461,67.9382,67.8185,67.9014,44478.0
2018-10-29 11:30:00,73.73,73.75,73.66,73.67,37832.0,67.9014,67.9198,67.8369,67.8461,37832.0
2018-10-29 11:35:00,73.66,73.74,73.57,73.71,47884.0,67.8369,67.9106,67.754,67.8829,47884.0
2018-10-29 11:40:00,73.71,73.93,73.66,73.93,40853.0,67.8829,68.0855,67.8369,68.0855,40853.0
2018-10-29 11:45:00,73.93,73.99,73.86,73.87,40213.0,68.0855,68.1408,68.0211,68.0303,40213.0
2018-10-29 11:50:00,73.86,73.93,73.78,73.79,29268.0,68.0211,68.0855,67.9474,67.9566,29268.0
2018-10-29 11:55:00,73.78,73.85,73.6,73.61,70677.0,67.9474,68.0119,67.7816,67.7908,70677.0
2018-10-29 12:00:00,73.61,73.61,73.47,73.49,70604.0,67.7908,67.7908,67.6619,67.6803,70604.0
2018-10-29 12:05:00,73.48,73.62,73.4,73.53,196288.0,67.6711,67.8,67.5974,67.7172,196288.0
2018-10-29 12:10:00,73.53,73.56,73.48,73.51,80473.0,67.7172,67.7448,67.6711,67.6987,80473.0
2018-10-29 12:15:00,73.51,73.73,73.47,73.59,68777.0,67.6987,67.9014,67.6619,67.7724,68777.0
2018-10-29 12:20:00,73.59,73.66,73.43,73.56,128137.0,67.7724,67.8369,67.6251,67.7448,128137.0
2018-10-29 12:25:00,73.56,73.7,73.48,73.67,93236.0,67.7448,67.8737,67.6711,67.8461,93236.0
2018-10-29 12:30:00,73.67,73.71,73.55,73.66,68253.0,67.8461,67.8829,67.7356,67.8369,68253.0
2018-10-29 12:35:00,73.65,73.7,73.61,73.66,82648.0,67.8277,67.8737,67.7908,67.8369,82648.0
2018-10-29 12:40:00,73.66,73.86,73.65,73.73,110246.0,67.8369,68.0211,67.8277,67.9014,110246.0
2018-10-29 12:45:00,73.74,73.75,73.59,73.6,125699.0,67.9106,67.9198,67.7724,67.7816,125699.0
2018-10-29 12:50:00,73.61,73.66,73.51,73.51,39623.0,67.7908,67.8369,67.6987,67.6987,39623.0
2018-10-29 12:55:00,73.5,73.5,73.31,73.4,40149.0,67.6895,67.6895,67.5146,67.5974,40149.0
2018-10-29 13:00:00,73.41,73.7,73.4,73.67,80860.0,67.6067,67.8737,67.5974,67.8461,80860.0
2018-10-29 13:05:00,73.67,73.7,73.62,73.7,51980.0,67.8461,67.8737,67.8,67.8737,51980.0
2018-10-29 13:10:00,73.7,73.73,73.64,73.65,99444.0,67.8737,67.9014,67.8185,67.8277,99444.0
2018-10-29 13:15:00,73.65,73.72,73.55,73.71,71743.0,67.8277,67.8921,67.7356,67.8829,71743.0
2018-10-29 13:20:00,73.71,73.71,73.59,73.64,54904.0,67.8829,67.8829,67.7724,67.8185,54904.0
2018-10-29 13:25:00,73.63,73.63,73.49,73.49,37241.0,67.8093,67.8093,67.6803,67.6803,37241.0
2018-10-29 13:30:00,73.5,73.67,73.47,73.65,59360.0,67.6895,67.8461,67.6619,67.8277,59360.0
2018-10-29 13:35:00,73.64,73.67,73.55,73.63,36797.0,67.8185,67.8461,67.7356,67.8093,36797.0
2018-10-29 13:40:00,73.62,73.68,73.52,73.64,57487.0,67.8,67.8553,67.708,67.8185,57487.0
2018-10-29 13:45:00,73.65,73.69,73.51,73.58,70381.0,67.8277,67.8645,67.6987,67.7632,70381.0
2018-10-29 13:50:00,73.58,73.71,73.54,73.6,91008.0,67.7632,67.8829,67.7264,67.7816,91008.0
2018-10-29 13:55:00,73.61,73.69,73.55,73.55,105961.0,67.7908,67.8645,67.7356,67.7356,105961.0
2018-10-29 14:00:00,73.55,73.55,73.25,73.39,62788.0,67.7356,67.7356,67.4593,67.5882,62788.0
2018-10-29 14:05:00,73.39,73.43,73.31,73.41,84774.0,67.5882,67.6251,67.5146,67.6067,84774.0
2018-10-29 14:10:00,73.4,73.4,73.11,73.29,110178.0,67.5974,67.5974,67.3304,67.4961,110178.0
2018-10-29 14:15:00,73.28,73.29,73.08,73.19,115495.0,67.4869,67.4961,67.3027,67.404,115495.0
2018-10-29 14:20:00,73.18,73.25,73.04,73.11,60594.0,67.3948,67.4593,67.2659,67.3304,60594.0
2018-10-29 14:25:00,73.11,73.19,72.99,72.99,43012.0,67.3304,67.404,67.2199,67.2199,43012.0
2018-10-29 14:30:00,72.98,72.99,72.84,72.9,88490.0,67.2106,67.2199,67.0817,67.137,88490.0
2018-10-29 14:35:00,72.9,73.01,72.81,72.84,57273.0,67.137,67.2383,67.0541,67.0817,57273.0
2018-10-29 14:40:00,72.86,73.12,72.84,72.96,48030.0,67.1001,67.3396,67.0817,67.1922,48030.0
2018-10-29 14:45:00,72.95,73.06,72.82,72.88,49871.0,67.183,67.2843,67.0633,67.1185,49871.0
2018-10-29 14:50:00,72.87,72.89,72.66,72.68,53314.0,67.1093,67.1278,66.9159,66.9344,53314.0
2018-10-29 14:55:00,72.68,72.85,72.58,72.66,74431.0,66.9344,67.0909,66.8423,66.9159,74431.0
2018-10-29 15:00:00,72.67,72.69,72.49,72.54,61025.0,66.9252,66.9436,66.7594,66.8054,61025.0
2018-10-29 15:05:00,72.54,72.57,72.35,72.46,66551.0,66.8054,66.8331,66.6304,66.7318,66551.0
2018-10-29 15:10:00,72.48,72.51,72.13,72.19,81108.0,66.7502,66.7778,66.4278,66.4831,81108.0
2018-10-29 15:15:00,72.17,72.29,72.04,72.24,82739.0,66.4647,66.5752,66.345,66.5291,82739.0
2018-10-29 15:20:00,72.25,72.33,72.02,72.29,85109.0,66.5384,66.612,66.3265,66.5752,85109.0
2018-10-29 15:25:00,72.3,72.38,72.1,72.18,115063.0,66.5844,66.6581,66.4002,66.4739,115063.0
2018-10-29 15:30:00,72.17,72.22,71.9,72.06,143262.0,66.4647,66.5107,66.216,66.3634,143262.0
2018-10-29 15:35:00,72.06,72.07,71.84,71.91,135478.0,66.3634,66.3726,66.1608,66.2252,135478.0
2018-10-29 15:40:00,71.91,71.91,71.39,71.5,164493.0,66.2252,66.2252,65.7463,65.8476,164493.0
2018-10-29 15:45:00,71.54,72.13,71.42,71.98,243994.0,65.8845,66.4278,65.774,66.2897,243994.0
2018-10-29 15:50:00,71.98,72.18,71.98,72.03,443186.0,66.2897,66.4739,66.2897,66.3357,443186.0
2018-10-29 15:55:00,72.04,72.2,71.97,72.2,689745.0,66.345,66.4923,66.2805,66.4923,689745.0
2018-10-30 09:30:00,73.07,73.45,72.81,73.4,194342.0,67.2935,67.6435,67.0541,67.5974,194342.0
2018-10-30 09:35:00,73.41,73.52,73.14,73.22,114252.0,67.6067,67.708,67.358,67.4317,114252.0
2018-10-30 09:40:00,73.2,73.59,73.13,73.36,84530.0,67.4133,67.7724,67.3488,67.5606,84530.0
2018-10-30 09:45:00,73.38,73.45,73.03,73.1,69171.0,67.579,67.6435,67.2567,67.3212,69171.0
2018-10-30 09:50:00,73.09,73.53,73.04,73.5,89178.0,67.3119,67.7172,67.2659,67.6895,89178.0
2018-10-30 09:55:00,73.49,73.81,73.43,73.68,105878.0,67.6803,67.975,67.6251,67.8553,105878.0
2018-10-30 10:00:00,73.68,73.69,73.28,73.38,59518.0,67.8553,67.8645,67.4869,67.579,59518.0
2018-10-30 10:05:00,73.39,73.54,73.32,73.37,78742.0,67.5882,67.7264,67.5238,67.5698,78742.0
2018-10-30 10:10:00,73.37,73.44,73.15,73.34,70933.0,67.5698,67.6343,67.3672,67.5422,70933.0
2018-10-30 10:15:00,73.36,73.53,73.24,73.53,87239.0,67.5606,67.7172,67.4501,67.7172,87239.0
2018-10-30 10:20:00,73.54,73.74,73.52,73.64,89679.0,67.7264,67.9106,67.708,67.8185,89679.0
2018-10-30 10:25:00,73.66,73.79,73.5,73.64,64233.0,67.8369,67.9566,67.6895,67.8185,64233.0
2018-10-30 10:30:00,73.66,73.78,73.56,73.62,63168.0,67.8369,67.9474,67.7448,67.8,63168.0
2018-10-30 10:35:00,73.62,73.62,73.21,73.33,69335.0,67.8,67.8,67.4225,67.533,69335.0
2018-10-30 10:40:00,73.32,73.36,73.03,73.03,68081.0,67.5238,67.5606,67.2567,67.2567,68081.0
2018-10-30 10:45:00,73.03,73.4,73.03,73.37,75184.0,67.2567,67.5974,67.2567,67.5698,75184.0
2018-10-30 10:50:00,73.37,73.58,73.3,73.31,68486.0,67.5698,67.7632,67.5053,67.5146,68486.0
2018-10-30 10:55:00,73.31,73.74,73.31,73.74,99589.0,67.5146,67.9106,67.5146,67.9106,99589.0
2018-10-30 11:00:00,73.75,73.9,73.6,73.85,110377.0,67.9198,68.0579,67.7816,68.0119,110377.0
2018-10-30 11:05:00,73.85,74.14,73.81,74.11,124487.0,68.0119,68.2789,67.975,68.2513,124487.0
2018-10-30 11:10:00,74.1,74.17,73.86,73.9,125549.0,68.2421,68.3066,68.0211,68.0579,125549.0
2018-10-30 11:15:00,73.9,74.3,73.82,74.3,144303.0,68.0579,68.4263,67.9842,68.4263,144303.0
2018-10-30 11:20:00,74.3,74.36,74.17,74.18,77724.0,68.4263,68.4815,68.3066,68.3158,77724.0
2018-10-30 11:25:00,74.19,74.42,74.18,74.35,90126.0,68.325,68.5368,68.3158,68.4723,90126.0
2018-10-30 11:30:00,74.35,74.52,74.32,74.44,121040.0,68.4723,68.6289,68.4447,68.5552,121040.0
2018-10-30 11:35:00,74.45,74.56,74.38,74.52,83759.0,68.5644,68.6657,68.5,68.6289,83759.0
2018-10-30 11:40:00,74.54,74.55,74.28,74.37,68993.0,68.6473,68.6565,68.4079,68.4908,68993.0
2018-10-30 11:45:00,74.37,74.56,74.25,74.5,61935.0,68.4908,68.6657,68.3802,68.6105,61935.0
2018-10-30 11:50:00,74.49,74.55,74.25,74.27,64428.0,68.6013,68.6565,68.3802,68.3987,64428.0
2018-10-30 11:55:00,74.27,74.29,74.08,74.09,58187.0,68.3987,68.4171,68.2237,68.2329,58187.0
2018-10-30 12:00:00,74.12,74.28,74.09,74.2,60952.0,68.2605,68.4079,68.2329,68.3342,60952.0
2018-10-30 12:05:00,74.21,74.38,74.19,74.34,79579.0,68.3434,68.5,68.325,68.4631,79579.0
2018-10-30 12:10:00,74.34,74.44,74.15,74.22,65119.0,68.4631,68.5552,68.2882,68.3526,65119.0
2018-10-30 12:15:00,74.22,74.27,74.05,74.15,68420.0,68.3526,68.3987,68.1961,68.2882,68420.0
2018-10-30 12:20:00,74.16,74.27,74.13,74.13,226047.0,68.2974,68.3987,68.2697,68.2697,226047.0
2018-10-30 12:25:00,74.16,74.28,74.13,74.18,46670.0,68.2974,68.4079,68.2697,68.3158,46670.0
2018-10-30 12:30:00,74.18,74.18,73.99,74.02,42183.0,68.3158,68.3158,68.1408,68.1684,42183.0
2018-10-30 12:35:00,74.01,74.26,74.0,74.21,50224.0,68.1592,68.3895,68.15,68.3434,50224.0
2018-10-30 12:40:00,74.2,74.26,74.08,74.15,77315.0,68.3342,68.3895,68.2237,68.2882,77315.0
2018-10-30 12:45:00,74.13,74.21,74.13,74.15,83400.0,68.2697,68.3434,68.2697,68.2882,83400.0
2018-10-30 12:50:00,74.15,74.2,74.06,74.06,63831.0,68.2882,68.3342,68.2053,68.2053,63831.0
2018-10-30 12:55:00,74.07,74.1,73.74,73.77,58467.0,68.2145,68.2421,67.9106,67.9382,58467.0
2018-10-30 13:00:00,73.77,73.82,73.67,73.77,43145.0,67.9382,67.9842,67.8461,67.9382,43145.0
2018-10-30 13:05:00,73.77,73.93,73.72,73.84,66797.0,67.9382,68.0855,67.8921,68.0027,66797.0
2018-10-30 13:10:00,73.83,73.83,73.47,73.48,59445.0,67.9934,67.9934,67.6619,67.6711,59445.0
2018-10-30 13:15:00,73.49,73.81,73.49,73.69,33301.0,67.6803,67.975,67.6803,67.8645,33301.0
2018-10-30 13:20:00,73.68,73.81,73.57,73.64,36291.0,67.8553,67.975,67.754,67.8185,36291.0
2018-10-30 13:25:00,73.65,73.65,73.46,73.47,40298.0,67.8277,67.8277,67.6527,67.6619,40298.0
2018-10-30 13:30:00,73.47,73.52,73.22,73.25,53985.0,67.6619,67.708,67.4317,67.4593,53985.0
2018-10-30 13:35:00,73.26,73.43,73.23,73.42,36354.0,67.4685,67.6251,67.4409,67.6159,36354.0
2018-10-30 13:40:00,73.41,73.61,73.41,73.61,39442.0,67.6067,67.7908,67.6067,67.7908,39442.0
2018-10-30 13:45:00,73.65,73.69,73.5,73.67,34861.0,67.8277,67.8645,67.6895,67.8461,34861.0
2018-10-30 13:50:00,73.66,73.68,73.56,73.64,51860.0,67.8369,67.8553,67.7448,67.8185,51860.0
2018-10-30 13:55:00,73.63,73.83,73.59,73.81,47301.0,67.8093,67.9934,67.7724,67.975,47301.0
2018-10-30 14:00:00,73.82,73.88,73.61,73.69,53393.0,67.9842,68.0395,67.7908,67.8645,53393.0
2018-10-30 14:05:00,73.69,73.77,73.59,73.62,55618.0,67.8645,67.9382,67.7724,67.8,55618.0
2018-10-30 14:10:00,73.6,73.74,73.54,73.67,48416.0,67.7816,67.9106,67.7264,67.8461,48416.0
2018-10-30 14:15:00,73.67,73.71,73.55,73.6,44791.0,67.8461,67.8829,67.7356,67.7816,44791.0
2018-10-30 14:20:00,73.6,73.86,73.6,73.79,51489.0,67.7816,68.0211,67.7816,67.9566,51489.0
2018-10-30 14:25:00,73.8,73.82,73.62,73.69,60289.0,67.9658,67.9842,67.8,67.8645,60289.0
2018-10-30 14:30:00,73.71,73.85,73.61,73.82,63838.0,67.8829,68.0119,67.7908,67.9842,63838.0
2018-10-30 14:35:00,73.82,73.9,73.67,73.69,56960.0,67.9842,68.0579,67.8461,67.8645,56960.0
2018-10-30 14:40:00,73.71,73.79,73.61,73.68,47820.0,67.8829,67.9566,67.7908,67.8553,47820.0
2018-10-30 14:45:00,73.68,73.77,73.66,73.77,49351.0,67.8553,67.9382,67.8369,67.9382,49351.0
2018-10-30 14:50:00,73.75,74.05,73.74,73.93,132131.0,67.9198,68.1961,67.9106,68.0855,132131.0
2018-10-30 14:55:00,73.94,74.17,73.93,74.08,62163.0,68.0948,68.3066,68.0855,68.2237,62163.0
2018-10-30 15:00:00,74.09,74.11,73.85,73.97,59339.0,68.2329,68.2513,68.0119,68.1224,59339.0
2018-10-30 15:05:00,73.96,74.06,73.92,74.02,47499.0,68.1132,68.2053,68.0763,68.1684,47499.0
2018-10-30 15:10:00,74.02,74.26,74.01,74.1,88985.0,68.1684,68.3895,68.1592,68.2421,88985.0
2018-10-30 15:15:00,74.1,74.26,74.1,74.21,118727.0,68.2421,68.3895,68.2421,68.3434,118727.0
2018-10-30 15:20:00,74.22,74.28,74.11,74.19,72518.0,68.3526,68.4079,68.2513,68.325,72518.0
2018-10-30 15:25:00,74.19,74.35,74.18,74.24,96373.0,68.325,68.4723,68.3158,68.371,96373.0
2018-10-30 15:30:00,74.26,74.33,74.09,74.17,156131.0,68.3895,68.4539,68.2329,68.3066,156131.0
2018-10-30 15:35:00,74.16,74.22,74.11,74.11,127460.0,68.2974,68.3526,68.2513,68.2513,127460.0
2018-10-30 15:40:00,74.12,74.22,74.1,74.19,209973.0,68.2605,68.3526,68.2421,68.325,209973.0
2018-10-30 15:45:00,74.18,74.39,74.11,74.34,109954.0,68.3158,68.5092,68.2513,68.4631,109954.0
2018-10-30 15:50:00,74.34,74.55,74.34,74.52,220703.0,68.4631,68.6565,68.4631,68.6289,220703.0
2018-10-30 15:55:00,74.52,74.64,74.42,74.54,387739.0,68.6289,68.7394,68.5368,68.6473,387739.0
2018-10-31 09:30:00,75.5,76.34,75.49,76.28,365045.0,69.5314,70.305,69.5222,70.2498,365045.0
2018-10-31 09:35:00,76.28,76.29,75.77,75.77,172385.0,70.2498,70.259,69.7801,69.7801,172385.0
2018-10-31 09:40:00,75.77,75.85,75.55,75.72,78124.0,69.7801,69.8538,69.5775,69.734,78124.0
2018-10-31 09:45:00,75.72,75.97,75.72,75.84,103942.0,69.734,69.9643,69.734,69.8445,103942.0
2018-10-31 09:50:00,75.86,76.05,75.78,76.02,103213.0,69.863,70.0379,69.7893,70.0103,103213.0
2018-10-31 09:55:00,76.02,76.24,76.0,76.23,107706.0,70.0103,70.2129,69.9919,70.2037,107706.0
2018-10-31 10:00:00,76.23,76.23,75.8,75.92,135591.0,70.2037,70.2037,69.8077,69.9182,135591.0
2018-10-31 10:05:00,75.89,75.89,75.58,75.61,68832.0,69.8906,69.8906,69.6051,69.6327,68832.0
2018-10-31 10:10:00,75.64,75.87,75.62,75.69,47203.0,69.6604,69.8722,69.6419,69.7064,47203.0
2018-10-31 10:15:00,75.7,75.83,75.58,75.81,63181.0,69.7156,69.8353,69.6051,69.8169,63181.0
2018-10-31 10:20:00,75.81,76.09,75.81,76.09,61594.0,69.8169,70.0748,69.8169,70.0748,61594.0
2018-10-31 10:25:00,76.08,76.22,76.0,76.2,76677.0,70.0656,70.1945,69.9919,70.1761,76677.0
2018-10-31 10:30:00,76.19,76.19,76.06,76.1,77879.0,70.1669,70.1669,70.0472,70.084,77879.0
2018-10-31 10:35:00,76.1,76.23,76.09,76.16,61161.0,70.084,70.2037,70.0748,70.1393,61161.0
2018-10-31 10:40:00,76.15,76.18,75.87,75.93,54502.0,70.13,70.1577,69.8722,69.9274,54502.0
2018-10-31 10:45:00,75.94,75.98,75.8,75.84,69013.0,69.9366,69.9735,69.8077,69.8445,69013.0
2018-10-31 10:50:00,75.84,75.91,75.68,75.81,83392.0,69.8445,69.909,69.6972,69.8169,83392.0
2018-10-31 10:55:00,75.79,75.85,75.72,75.74,40307.0,69.7985,69.8538,69.734,69.7525,40307.0
2018-10-31 11:00:00,75.75,75.88,75.56,75.61,55217.0,69.7617,69.8814,69.5867,69.6327,55217.0
2018-10-31 11:05:00,75.62,75.69,75.53,75.55,47978.0,69.6419,69.7064,69.5591,69.5775,47978.0
2018-10-31 11:10:00,75.55,75.64,75.46,75.46,44789.0,69.5775,69.6604,69.4946,69.4946,44789.0
2018-10-31 11:15:00,75.46,75.47,75.29,75.3,41050.0,69.4946,69.5038,69.338,69.3472,41050.0
2018-10-31 11:20:00,75.3,75.43,75.3,75.37,38316.0,69.3472,69.467,69.3472,69.4117,38316.0
2018-10-31 11:25:00,75.36,75.45,75.28,75.31,46108.0,69.4025,69.4854,69.3288,69.3564,46108.0
2018-10-31 11:30:00,75.29,75.31,75.16,75.22,62776.0,69.338,69.3564,69.2183,69.2736,62776.0
2018-10-31 11:35:00,75.23,75.45,75.18,75.44,74496.0,69.2828,69.4854,69.2367,69.4762,74496.0
2018-10-31 11:40:00,75.46,75.52,75.27,75.3,45905.0,69.4946,69.5498,69.3196,69.3472,45905.0
2018-10-31 11:45:00,75.31,75.4,75.29,75.3,37135.0,69.3564,69.4393,69.338,69.3472,37135.0
2018-10-31 11:50:00,75.32,75.49,75.3,75.41,30740.0,69.3657,69.5222,69.3472,69.4485,30740.0
2018-10-31 11:55:00,75.41,75.42,75.2,75.25,46033.0,69.4485,69.4578,69.2551,69.3012,46033.0
2018-10-31 12:00:00,75.27,75.32,75.07,75.08,38236.0,69.3196,69.3657,69.1354,69.1446,38236.0
2018-10-31 12:05:00,75.07,75.12,74.92,75.11,59073.0,69.1354,69.1815,68.9973,69.1723,59073.0
2018-10-31 12:10:00,75.09,75.28,75.06,75.26,35211.0,69.1538,69.3288,69.1262,69.3104,35211.0
2018-10-31 12:15:00,75.25,75.28,75.19,75.23,29566.0,69.3012,69.3288,69.2459,69.2828,29566.0
2018-10-31 12:20:00,75.23,75.4,75.2,75.38,22427.0,69.2828,69.4393,69.2551,69.4209,22427.0
2018-10-31 12:25:00,75.37,75.47,75.34,75.39,28074.0,69.4117,69.5038,69.3841,69.4301,28074.0
2018-10-31 12:30:00,75.38,75.42,75.32,75.4,24657.0,69.4209,69.4578,69.3657,69.4393,24657.0
2018-10-31 12:35:00,75.4,75.45,75.35,75.44,25592.0,69.4393,69.4854,69.3933,69.4762,25592.0
2018-10-31 12:40:00,75.44,75.57,75.33,75.57,113829.0,69.4762,69.5959,69.3749,69.5959,113829.0
2018-10-31 12:45:00,75.55,75.55,75.4,75.45,22794.0,69.5775,69.5775,69.4393,69.4854,22794.0
2018-10-31 12:50:00,75.43,75.58,75.36,75.55,58214.0,69.467,69.6051,69.4025,69.5775,58214.0
2018-10-31 12:55:00,75.55,75.69,75.52,75.6,21395.0,69.5775,69.7064,69.5498,69.6235,21395.0
2018-10-31 13:00:00,75.62,75.68,75.59,75.63,21209.0,69.6419,69.6972,69.6143,69.6512,21209.0
2018-10-31 13:05:00,75.64,75.74,75.6,75.61,31616.0,69.6604,69.7525,69.6235,69.6327,31616.0
2018-10-31 13:10:00,75.6,75.74,75.58,75.7,42109.0,69.6235,69.7525,69.6051,69.7156,42109.0
2018-10-31 13:15:00,75.7,75.8,75.62,75.62,94407.0,69.7156,69.8077,69.6419,69.6419,94407.0
2018-10-31 13:20:00,75.63,75.69,75.48,75.5,94767.0,69.6512,69.7064,69.513,69.5314,94767.0
2018-10-31 13:25:00,75.49,75.54,75.4,75.43,37366.0,69.5222,69.5683,69.4393,69.467,37366.0
2018-10-31 13:30:00,75.45,75.46,75.31,75.35,44108.0,69.4854,69.4946,69.3564,69.3933,44108.0
2018-10-31 13:35:00,75.34,75.39,75.24,75.37,47733.0,69.3841,69.4301,69.292,69.4117,47733.0
2018-10-31 13:40:00,75.39,75.55,75.34,75.55,28315.0,69.4301,69.5775,69.3841,69.5775,28315.0
2018-10-31 13:45:00,75.55,75.67,75.5,75.55,39489.0,69.5775,69.688,69.5314,69.5775,39489.0
2018-10-31 13:50:00,75.54,75.57,75.44,75.46,34752.0,69.5683,69.5959,69.4762,69.4946,34752.0
2018-10-31 13:55:00,75.47,75.51,75.41,75.42,28552.0,69.5038,69.5406,69.4485,69.4578,28552.0
2018-10-31 14:00:00,75.43,75.51,75.36,75.5,36286.0,69.467,69.5406,69.4025,69.5314,36286.0
2018-10-31 14:05:00,75.49,75.58,75.48,75.57,31599.0,69.5222,69.6051,69.513,69.5959,31599.0
2018-10-31 14:10:00,75.58,75.68,75.54,75.66,52098.0,69.6051,69.6972,69.5683,69.6788,52098.0
2018-10-31 14:15:00,75.65,75.78,75.63,75.68,65959.0,69.6696,69.7893,69.6512,69.6972,65959.0
2018-10-31 14:20:00,75.68,75.73,75.65,75.7,44419.0,69.6972,69.7432,69.6696,69.7156,44419.0
2018-10-31 14:25:00,75.69,75.75,75.66,75.74,79443.0,69.7064,69.7617,69.6788,69.7525,79443.0
2018-10-31 14:30:00,75.75,75.75,75.6,75.6,77365.0,69.7617,69.7617,69.6235,69.6235,77365.0
2018-10-31 14:35:00,75.61,75.69,75.57,75.68,42300.0,69.6327,69.7064,69.5959,69.6972,42300.0
2018-10-31 14:40:00,75.67,75.82,75.67,75.69,54569.0,69.688,69.8261,69.688,69.7064,54569.0
2018-10-31 14:45:00,75.69,75.74,75.63,75.65,50454.0,69.7064,69.7525,69.6512,69.6696,50454.0
2018-10-31 14:50:00,75.65,75.69,75.61,75.67,42768.0,69.6696,69.7064,69.6327,69.688,42768.0
2018-10-31 14:55:00,75.67,75.67,75.56,75.63,65082.0,69.688,69.688,69.5867,69.6512,65082.0
2018-10-31 15:00:00,75.62,75.71,75.6,75.61,42632.0,69.6419,69.7248,69.6235,69.6327,42632.0
2018-10-31 15:05:00,75.62,75.74,75.6,75.6,56177.0,69.6419,69.7525,69.6235,69.6235,56177.0
2018-10-31 15:10:00,75.59,75.83,75.57,75.82,96171.0,69.6143,69.8353,69.5959,69.8261,96171.0
2018-10-31 15:15:00,75.82,75.83,75.71,75.75,88280.0,69.8261,69.8353,69.7248,69.7617,88280.0
2018-10-31 15:20:00,75.74,75.78,75.52,75.57,98620.0,69.7525,69.7893,69.5498,69.5959,98620.0
2018-10-31 15:25:00,75.56,75.58,75.4,75.52,71497.0,69.5867,69.6051,69.4393,69.5498,71497.0
2018-10-31 15:30:00,75.51,75.52,75.42,75.49,124513.0,69.5406,69.5498,69.4578,69.5222,124513.0
2018-10-31 15:35:00,75.48,75.51,75.31,75.32,212734.0,69.513,69.5406,69.3564,69.3657,212734.0
2018-10-31 15:40:00,75.33,75.43,75.32,75.35,251152.0,69.3749,69.467,69.3657,69.3933,251152.0
2018-10-31 15:45:00,75.35,75.39,75.08,75.13,199062.0,69.3933,69.4301,69.1446,69.1907,199062.0
2018-10-31 15:50:00,75.13,75.28,75.12,75.27,283068.0,69.1907,69.3288,69.1815,69.3196,283068.0
2018-10-31 15:55:00,75.26,75.31,75.0,75.08,472271.0,69.3104,69.3564,69.071,69.1446,472271.0
2018-11-01 09:30:00,75.23,75.58,74.84,75.0,181272.0,69.2828,69.6051,68.9236,69.071,181272.0
2018-11-01 09:35:00,74.98,75.26,74.98,75.07,60317.0,69.0525,69.3104,69.0525,69.1354,60317.0
2018-11-01 09:40:00,75.08,75.24,75.01,75.2,69538.0,69.1446,69.292,69.0802,69.2551,69538.0
2018-11-01 09:45:00,75.2,75.38,75.15,75.32,90634.0,69.2551,69.4209,69.2091,69.3657,90634.0
2018-11-01 09:50:00,75.31,75.61,75.21,75.58,86127.0,69.3564,69.6327,69.2644,69.6051,86127.0
2018-11-01 09:55:00,75.6,75.67,75.26,75.44,44465.0,69.6235,69.688,69.3104,69.4762,44465.0
2018-11-01 10:00:00,75.41,75.41,75.14,75.17,33893.0,69.4485,69.4485,69.1999,69.2275,33893.0
2018-11-01 10:05:00,75.2,75.25,74.95,75.2,64411.0,69.2551,69.3012,69.0249,69.2551,64411.0
2018-11-01 10:10:00,75.19,75.62,75.19,75.54,44583.0,69.2459,69.6419,69.2459,69.5683,44583.0
2018-11-01 10:15:00,75.57,75.69,75.42,75.43,55781.0,69.5959,69.7064,69.4578,69.467,55781.0
2018-11-01 10:20:00,75.44,75.69,75.36,75.65,49739.0,69.4762,69.7064,69.4025,69.6696,49739.0
2018-11-01 10:25:00,75.66,75.72,75.54,75.58,36547.0,69.6788,69.734,69.5683,69.6051,36547.0
2018-11-01 10:30:00,75.61,75.86,75.51,75.79,40612.0,69.6327,69.863,69.5406,69.7985,40612.0
2018-11-01 10:35:00,75.78,75.94,75.71,75.92,118946.0,69.7893,69.9366,69.7248,69.9182,118946.0
2018-11-01 10:40:00,75.92,75.93,75.82,75.84,42197.0,69.9182,69.9274,69.8261,69.8445,42197.0
2018-11-01 10:45:00,75.84,75.99,75.84,75.92,34858.0,69.8445,69.9827,69.8445,69.9182,34858.0
2018-11-01 10:50:00,75.93,75.96,75.86,75.94,40063.0,69.9274,69.9551,69.863,69.9366,40063.0
2018-11-01 10:55:00,75.94,75.94,75.81,75.93,40815.0,69.9366,69.9366,69.8169,69.9274,40815.0
2018-11-01 11:00:00,75.94,76.01,75.79,75.94,72147.0,69.9366,70.0011,69.7985,69.9366,72147.0
2018-11-01 11:05:00,75.94,76.05,75.91,75.96,54086.0,69.9366,70.0379,69.909,69.9551,54086.0
2018-11-01 11:10:00,75.96,76.12,75.96,76.05,51635.0,69.9551,70.1024,69.9551,70.0379,51635.0
2018-11-01 11:15:00,76.06,76.21,76.0,76.2,49617.0,70.0472,70.1853,69.9919,70.1761,49617.0
2018-11-01 11:20:00,76.22,76.42,76.19,76.42,50497.0,70.1945,70.3787,70.1669,70.3787,50497.0
2018-11-01 11:25:00,76.42,76.42,76.3,76.4,56470.0,70.3787,70.3787,70.2682,70.3603,56470.0
2018-11-01 11:30:00,76.39,76.42,76.15,76.19,86712.0,70.3511,70.3787,70.13,70.1669,86712.0
2018-11-01 11:35:00,76.19,76.37,76.14,76.33,50010.0,70.1669,70.3327,70.1208,70.2958,50010.0
2018-11-01 11:40:00,76.36,76.49,76.29,76.49,68481.0,70.3234,70.4432,70.259,70.4432,68481.0
2018-11-01 11:45:00,76.48,76.5,76.31,76.45,74152.0,70.434,70.4524,70.2774,70.4063,74152.0
2018-11-01 11:50:00,76.47,76.58,76.4,76.58,55083.0,70.4247,70.526,70.3603,70.526,55083.0
2018-11-01 11:55:00,76.57,76.67,76.38,76.39,58137.0,70.5168,70.6089,70.3419,70.3511,58137.0
2018-11-01 12:00:00,76.39,76.43,76.28,76.4,43959.0,70.3511,70.3879,70.2498,70.3603,43959.0
2018-11-01 12:05:00,76.42,76.63,76.41,76.57,58233.0,70.3787,70.5721,70.3695,70.5168,58233.0
2018-11-01 12:10:00,76.56,76.58,76.46,76.47,33789.0,70.5076,70.526,70.4155,70.4247,33789.0
2018-11-01 12:15:00,76.48,76.5,76.31,76.36,80890.0,70.434,70.4524,70.2774,70.3234,80890.0
2018-11-01 12:20:00,76.39,76.41,76.31,76.41,23607.0,70.3511,70.3695,70.2774,70.3695,23607.0
2018-11-01 12:25:00,76.42,76.42,76.26,76.3,28667.0,70.3787,70.3787,70.2313,70.2682,28667.0
2018-11-01 12:30:00,76.3,76.47,76.29,76.47,27009.0,70.2682,70.4247,70.259,70.4247,27009.0
2018-11-01 12:35:00,76.44,76.44,76.31,76.41,27246.0,70.3971,70.3971,70.2774,70.3695,27246.0
2018-11-01 12:40:00,76.41,76.47,76.36,76.45,20856.0,70.3695,70.4247,70.3234,70.4063,20856.0
2018-11-01 12:45:00,76.46,76.48,76.34,76.47,18826.0,70.4155,70.434,70.305,70.4247,18826.0
2018-11-01 12:50:00,76.48,76.51,76.43,76.48,34451.0,70.434,70.4616,70.3879,70.434,34451.0
2018-11-01 12:55:00,76.48,76.64,76.48,76.63,36272.0,70.434,70.5813,70.434,70.5721,36272.0
2018-11-01 13:00:00,76.63,76.65,76.56,76.61,29319.0,70.5721,70.5905,70.5076,70.5537,29319.0
2018-11-01 13:05:00,76.61,76.61,76.35,76.38,29373.0,70.5537,70.5537,70.3142,70.3419,29373.0
2018-11-01 13:10:00,76.38,76.44,76.29,76.42,26370.0,70.3419,70.3971,70.259,70.3787,26370.0
2018-11-01 13:15:00,76.41,76.42,76.32,76.32,29910.0,70.3695,70.3787,70.2866,70.2866,29910.0
2018-11-01 13:20:00,76.33,76.41,76.28,76.38,31464.0,70.2958,70.3695,70.2498,70.3419,31464.0
2018-11-01 13:25:00,76.39,76.5,76.38,76.47,32246.0,70.3511,70.4524,70.3419,70.4247,32246.0
2018-11-01 13:30:00,76.47,76.59,76.47,76.54,38490.0,70.4247,70.5353,70.4247,70.4892,38490.0
2018-11-01 13:35:00,76.54,76.57,76.42,76.44,17688.0,70.4892,70.5168,70.3787,70.3971,17688.0
2018-11-01 13:40:00,76.42,76.48,76.41,76.44,21045.0,70.3787,70.434,70.3695,70.3971,21045.0
2018-11-01 13:45:00,76.44,76.49,76.31,76.42,35756.0,70.3971,70.4432,70.2774,70.3787,35756.0
2018-11-01 13:50:00,76.41,76.46,76.37,76.37,21814.0,70.3695,70.4155,70.3327,70.3327,21814.0
2018-11-01 13:55:00,76.37,76.45,76.34,76.38,19811.0,70.3327,70.4063,70.305,70.3419,19811.0
2018-11-01 14:00:00,76.38,76.45,76.31,76.42,21165.0,70.3419,70.4063,70.2774,70.3787,21165.0
2018-11-01 14:05:00,76.41,76.41,76.29,76.35,25159.0,70.3695,70.3695,70.259,70.3142,25159.0
2018-11-01 14:10:00,76.34,76.43,76.28,76.39,27026.0,70.305,70.3879,70.2498,70.3511,27026.0
2018-11-01 14:15:00,76.38,76.6,76.38,76.58,34924.0,70.3419,70.5445,70.3419,70.526,34924.0
2018-11-01 14:20:00,76.59,76.66,76.54,76.66,29217.0,70.5353,70.5997,70.4892,70.5997,29217.0
2018-11-01 14:25:00,76.65,76.66,76.5,76.58,36190.0,70.5905,70.5997,70.4524,70.526,36190.0
2018-11-01 14:30:00,76.58,76.66,76.43,76.5,52373.0,70.526,70.5997,70.3879,70.4524,52373.0
2018-11-01 14:35:00,76.5,76.6,76.48,76.57,34680.0,70.4524,70.5445,70.434,70.5168,34680.0
2018-11-01 14:40:00,76.56,76.58,76.49,76.56,36301.0,70.5076,70.526,70.4432,70.5076,36301.0
2018-11-01 14:45:00,76.56,76.64,76.56,76.63,66287.0,70.5076,70.5813,70.5076,70.5721,66287.0
2018-11-01 14:50:00,76.63,76.63,76.56,76.56,42401.0,70.5721,70.5721,70.5076,70.5076,42401.0
2018-11-01 14:55:00,76.57,76.7,76.56,76.63,69499.0,70.5168,70.6366,70.5076,70.5721,69499.0
2018-11-01 15:00:00,76.62,76.67,76.55,76.57,51978.0,70.5629,70.6089,70.4984,70.5168,51978.0
2018-11-01 15:05:00,76.58,76.63,76.54,76.63,54367.0,70.526,70.5721,70.4892,70.5721,54367.0
2018-11-01 15:10:00,76.63,76.68,76.54,76.66,61929.0,70.5721,70.6181,70.4892,70.5997,61929.0
2018-11-01 15:15:00,76.66,76.68,76.59,76.68,84793.0,70.5997,70.6181,70.5353,70.6181,84793.0
2018-11-01 15:20:00,76.68,76.75,76.64,76.65,84320.0,70.6181,70.6826,70.5813,70.5905,84320.0
2018-11-01 15:25:00,76.65,76.71,76.63,76.67,85635.0,70.5905,70.6458,70.5721,70.6089,85635.0
2018-11-01 15:30:00,76.68,76.68,76.56,76.62,79945.0,70.6181,70.6181,70.5076,70.5629,79945.0
2018-11-01 15:35:00,76.62,76.68,76.61,76.63,100460.0,70.5629,70.6181,70.5537,70.5721,100460.0
2018-11-01 15:40:00,76.64,76.83,76.62,76.83,216805.0,70.5813,70.7563,70.5629,70.7563,216805.0
2018-11-01 15:45:00,76.83,76.84,76.74,76.8,113404.0,70.7563,70.7655,70.6734,70.7287,113404.0
2018-11-01 15:50:00,76.79,76.83,76.75,76.75,201166.0,70.7194,70.7563,70.6826,70.6826,201166.0
2018-11-01 15:55:00,76.75,76.82,76.66,76.75,326801.0,70.6826,70.7471,70.5997,70.6826,326801.0
2018-11-02 09:30:00,77.53,78.4,77.5,78.15,234237.0,71.4009,72.2022,71.3733,71.9719,234237.0
2018-11-02 09:35:00,78.14,78.26,77.7,77.71,95379.0,71.9627,72.0732,71.5575,71.5667,95379.0
2018-11-02 09:40:00,77.69,78.25,77.68,78.21,93072.0,71.5483,72.064,71.5391,72.0272,93072.0
2018-11-02 09:45:00,78.2,78.59,78.17,78.42,129744.0,72.018,72.3772,71.9904,72.2206,129744.0
2018-11-02 09:50:00,78.41,78.5,77.87,77.96,142836.0,72.2114,72.2943,71.7141,71.797,142836.0
2018-11-02 09:55:00,77.94,78.16,77.94,78.13,148521.0,71.7785,71.9811,71.7785,71.9535,148521.0
2018-11-02 10:00:00,78.15,78.16,77.71,77.73,157673.0,71.9719,71.9811,71.5667,71.5851,157673.0
2018-11-02 10:05:00,77.73,77.83,77.54,77.75,67424.0,71.5851,71.6772,71.4102,71.6036,67424.0
2018-11-02 10:10:00,77.74,77.8,77.55,77.78,56481.0,71.5943,71.6496,71.4194,71.6312,56481.0
2018-11-02 10:15:00,77.79,77.95,77.71,77.86,74819.0,71.6404,71.7877,71.5667,71.7049,74819.0
2018-11-02 10:20:00,77.87,77.89,77.52,77.65,43340.0,71.7141,71.7325,71.3917,71.5115,43340.0
2018-11-02 10:25:00,77.66,77.67,77.33,77.33,28493.0,71.5207,71.5299,71.2168,71.2168,28493.0
2018-11-02 10:30:00,77.33,77.41,77.24,77.24,34691.0,71.2168,71.2904,71.1339,71.1339,34691.0
2018-11-02 10:35:00,77.24,77.25,77.0,77.14,75077.0,71.1339,71.1431,70.9128,71.0418,75077.0
2018-11-02 10:40:00,77.15,77.27,76.93,77.12,91998.0,71.051,71.1615,70.8484,71.0234,91998.0
2018-11-02 10:45:00,77.14,77.23,76.93,76.93,67012.0,71.0418,71.1247,70.8484,70.8484,67012.0
2018-11-02 10:50:00,76.93,77.16,76.93,77.12,53144.0,70.8484,71.0602,70.8484,71.0234,53144.0
2018-11-02 10:55:00,77.1,77.28,77.0,77.12,89207.0,71.0049,71.1707,70.9128,71.0234,89207.0
2018-11-02 11:00:00,77.12,77.15,76.78,76.79,58512.0,71.0234,71.051,70.7102,70.7194,58512.0
2018-11-02 11:05:00,76.79,76.94,76.64,76.92,58239.0,70.7194,70.8576,70.5813,70.8392,58239.0
2018-11-02 11:10:00,76.92,77.0,76.62,76.68,69118.0,70.8392,70.9128,70.5629,70.6181,69118.0
2018-11-02 11:15:00,76.7,76.75,76.56,76.64,89031.0,70.6366,70.6826,70.5076,70.5813,89031.0
2018-11-02 11:20:00,76.64,76.71,76.44,76.69,66448.0,70.5813,70.6458,70.3971,70.6274,66448.0
2018-11-02 11:25:00,76.67,76.7,76.37,76.53,76671.0,70.6089,70.6366,70.3327,70.48,76671.0
2018-11-02 11:30:00,76.52,76.62,76.43,76.46,74416.0,70.4708,70.5629,70.3879,70.4155,74416.0
2018-11-02 11:35:00,76.46,76.64,76.33,76.64,61052.0,70.4155,70.5813,70.2958,70.5813,61052.0
2018-11-02 11:40:00,76.64,76.69,76.51,76.56,41978.0,70.5813,70.6274,70.4616,70.5076,41978.0
2018-11-02 11:45:00,76.55,76.6,76.44,76.51,43935.0,70.4984,70.5445,70.3971,70.4616,43935.0
2018-11-02 11:50:00,76.51,76.63,76.44,76.47,101332.0,70.4616,70.5721,70.3971,70.4247,101332.0
2018-11-02 11:55:00,76.46,76.71,76.45,76.6,96835.0,70.4155,70.6458,70.4063,70.5445,96835.0
2018-11-02 12:00:00,76.59,76.62,76.4,76.51,54844.0,70.5353,70.5629,70.3603,70.4616,54844.0
2018-11-02 12:05:00,76.5,76.56,76.29,76.3,77810.0,70.4524,70.5076,70.259,70.2682,77810.0
2018-11-02 12:10:00,76.29,76.5,76.25,76.42,63191.0,70.259,70.4524,70.2221,70.3787,63191.0
2018-11-02 12:15:00,76.41,76.47,76.35,76.4,55094.0,70.3695,70.4247,70.3142,70.3603,55094.0
2018-11-02 12:20:00,76.41,76.46,76.32,76.38,48799.0,70.3695,70.4155,70.2866,70.3419,48799.0
2018-11-02 12:25:00,76.39,76.43,76.31,76.38,40600.0,70.3511,70.3879,70.2774,70.3419,40600.0
2018-11-02 12:30:00,76.39,76.46,76.11,76.13,55527.0,70.3511,70.4155,70.0932,70.1116,55527.0
2018-11-02 12:35:00,76.13,76.2,75.96,75.98,46141.0,70.1116,70.1761,69.9551,69.9735,46141.0
2018-11-02 12:40:00,75.98,76.09,75.92,75.93,94513.0,69.9735,70.0748,69.9182,69.9274,94513.0
2018-11-02 12:45:00,75.95,75.99,75.83,75.98,41462.0,69.9459,69.9827,69.8353,69.9735,41462.0
2018-11-02 12:50:00,75.99,76.03,75.77,75.79,54663.0,69.9827,70.0195,69.7801,69.7985,54663.0
2018-11-02 12:55:00,75.79,75.89,75.72,75.87,56158.0,69.7985,69.8906,69.734,69.8722,56158.0
2018-11-02 13:00:00,75.86,75.86,75.73,75.76,41402.0,69.863,69.863,69.7432,69.7709,41402.0
2018-11-02 13:05:00,75.76,75.93,75.71,75.93,34803.0,69.7709,69.9274,69.7248,69.9274,34803.0
2018-11-02 13:10:00,75.92,76.09,75.87,76.08,43836.0,69.9182,70.0748,69.8722,70.0656,43836.0
2018-11-02 13:15:00,76.1,76.11,75.99,76.09,45315.0,70.084,70.0932,69.9827,70.0748,45315.0
2018-11-02 13:20:00,76.07,76.16,75.9,75.99,53955.0,70.0564,70.1393,69.8998,69.9827,53955.0
2018-11-02 13:25:00,75.99,76.04,75.92,76.01,32768.0,69.9827,70.0287,69.9182,70.0011,32768.0
2018-11-02 13:30:00,76.01,76.07,75.96,76.06,40341.0,70.0011,70.0564,69.9551,70.0472,40341.0
2018-11-02 13:35:00,76.11,76.16,76.04,76.09,51227.0,70.0932,70.1393,70.0287,70.0748,51227.0
2018-11-02 13:40:00,76.08,76.27,76.0,76.23,51185.0,70.0656,70.2406,69.9919,70.2037,51185.0
2018-11-02 13:45:00,76.22,76.26,76.16,76.18,17818.0,70.1945,70.2313,70.1393,70.1577,17818.0
2018-11-02 13:50:00,76.17,76.21,76.05,76.17,60078.0,70.1485,70.1853,70.0379,70.1485,60078.0
2018-11-02 13:55:00,76.17,76.21,76.1,76.17,24634.0,70.1485,70.1853,70.084,70.1485,24634.0
2018-11-02 14:00:00,76.17,76.17,76.05,76.09,36832.0,70.1485,70.1485,70.0379,70.0748,36832.0
2018-11-02 14:05:00,76.08,76.08,75.88,75.88,50034.0,70.0656,70.0656,69.8814,69.8814,50034.0
2018-11-02 14:10:00,75.88,75.91,75.78,75.86,27874.0,69.8814,69.909,69.7893,69.863,27874.0
2018-11-02 14:15:00,75.84,75.99,75.83,75.96,39388.0,69.8445,69.9827,69.8353,69.9551,39388.0
2018-11-02 14:20:00,75.97,75.97,75.84,75.85,70103.0,69.9643,69.9643,69.8445,69.8538,70103.0
2018-11-02 14:25:00,75.85,76.65,75.79,76.61,56351.0,69.8538,70.5905,69.7985,70.5537,56351.0
2018-11-02 14:30:00,76.52,76.54,76.23,76.36,56135.0,70.4708,70.4892,70.2037,70.3234,56135.0
2018-11-02 14:35:00,76.33,76.39,76.23,76.26,32926.0,70.2958,70.3511,70.2037,70.2313,32926.0
2018-11-02 14:40:00,76.25,76.45,76.22,76.41,66986.0,70.2221,70.4063,70.1945,70.3695,66986.0
2018-11-02 14:45:00,76.41,76.43,76.33,76.4,31944.0,70.3695,70.3879,70.2958,70.3603,31944.0
2018-11-02 14:50:00,76.43,76.53,76.4,76.48,51796.0,70.3879,70.48,70.3603,70.434,51796.0
2018-11-02 14:55:00,76.5,76.57,76.42,76.54,95007.0,70.4524,70.5168,70.3787,70.4892,95007.0
2018-11-02 15:00:00,76.56,76.62,76.25,76.38,59916.0,70.5076,70.5629,70.2221,70.3419,59916.0
2018-11-02 15:05:00,76.38,76.44,76.27,76.42,54511.0,70.3419,70.3971,70.2406,70.3787,54511.0
2018-11-02 15:10:00,76.42,76.62,76.38,76.49,44531.0,70.3787,70.5629,70.3419,70.4432,44531.0
2018-11-02 15:15:00,76.5,76.55,76.42,76.46,43193.0,70.4524,70.4984,70.3787,70.4155,43193.0
2018-11-02 15:20:00,76.45,76.59,76.45,76.58,47843.0,70.4063,70.5353,70.4063,70.526,47843.0
2018-11-02 15:25:00,76.6,76.63,76.41,76.52,50359.0,70.5445,70.5721,70.3695,70.4708,50359.0
2018-11-02 15:30:00,76.51,76.56,76.41,76.48,166338.0,70.4616,70.5076,70.3695,70.434,166338.0
2018-11-02 15:35:00,76.48,76.63,76.41,76.61,64468.0,70.434,70.5721,70.3695,70.5537,64468.0
2018-11-02 15:40:00,76.62,76.74,76.55,76.64,93191.0,70.5629,70.6734,70.4984,70.5813,93191.0
2018-11-02 15:45:00,76.63,76.67,76.49,76.57,114460.0,70.5721,70.6089,70.4432,70.5168,114460.0
2018-11-02 15:50:00,76.55,76.64,76.55,76.57,101953.0,70.4984,70.5813,70.4984,70.5168,101953.0
2018-11-02 15:55:00,76.57,76.64,76.39,76.55,326535.0,70.5168,70.5813,70.3511,70.4984,326535.0
2018-11-05 09:30:00,76.49,76.63,76.15,76.45,111333.0,70.4432,70.5721,70.13,70.4063,111333.0
2018-11-05 09:35:00,76.46,76.68,76.4,76.49,65729.0,70.4155,70.6181,70.3603,70.4432,65729.0
2018-11-05 09:40:00,76.48,76.68,76.43,76.67,73355.0,70.434,70.6181,70.3879,70.6089,73355.0
2018-11-05 09:45:00,76.7,76.95,76.66,76.69,85648.0,70.6366,70.8668,70.5997,70.6274,85648.0
2018-11-05 09:50:00,76.69,76.74,76.43,76.54,22940.0,70.6274,70.6734,70.3879,70.4892,22940.0
2018-11-05 09:55:00,76.54,76.63,76.48,76.63,34996.0,70.4892,70.5721,70.434,70.5721,34996.0
2018-11-05 10:00:00,76.64,76.66,76.26,76.33,38537.0,70.5813,70.5997,70.2313,70.2958,38537.0
2018-11-05 10:05:00,76.34,76.34,76.18,76.28,28832.0,70.305,70.305,70.1577,70.2498,28832.0
2018-11-05 10:10:00,76.28,76.4,76.22,76.4,21689.0,70.2498,70.3603,70.1945,70.3603,21689.0
2018-11-05 10:15:00,76.42,76.44,76.14,76.15,28758.0,70.3787,70.3971,70.1208,70.13,28758.0
2018-11-05 10:20:00,76.15,76.21,76.05,76.2,35405.0,70.13,70.1853,70.0379,70.1761,35405.0
2018-11-05 10:25:00,76.2,76.44,76.15,76.38,37060.0,70.1761,70.3971,70.13,70.3419,37060.0
2018-11-05 10:30:00,76.39,76.6,76.38,76.52,31889.0,70.3511,70.5445,70.3419,70.4708,31889.0
2018-11-05 10:35:00,76.51,76.55,76.26,76.27,28665.0,70.4616,70.4984,70.2313,70.2406,28665.0
2018-11-05 10:40:00,76.24,76.41,76.2,76.33,37238.0,70.2129,70.3695,70.1761,70.2958,37238.0
2018-11-05 10:45:00,76.34,76.34,76.09,76.25,24634.0,70.305,70.305,70.0748,70.2221,24634.0
2018-11-05 10:50:00,76.25,76.5,76.25,76.47,34301.0,70.2221,70.4524,70.2221,70.4247,34301.0
2018-11-05 10:55:00,76.48,76.63,76.42,76.61,53492.0,70.434,70.5721,70.3787,70.5537,53492.0
2018-11-05 11:00:00,76.6,76.8,76.6,76.72,37633.0,70.5445,70.7287,70.5445,70.655,37633.0
2018-11-05 11:05:00,76.71,76.89,76.67,76.83,38400.0,70.6458,70.8115,70.6089,70.7563,38400.0
2018-11-05 11:10:00,76.83,76.91,76.75,76.81,42359.0,70.7563,70.83,70.6826,70.7379,42359.0
2018-11-05 11:15:00,76.79,76.8,76.61,76.75,38449.0,70.7194,70.7287,70.5537,70.6826,38449.0
2018-11-05 11:20:00,76.75,77.0,76.75,76.89,65320.0,70.6826,70.9128,70.6826,70.8115,65320.0
2018-11-05 11:25:00,76.88,76.88,76.71,76.76,41912.0,70.8023,70.8023,70.6458,70.6918,41912.0
2018-11-05 11:30:00,76.78,76.78,76.62,76.72,31097.0,70.7102,70.7102,70.5629,70.655,31097.0
2018-11-05 11:35:00,76.72,76.96,76.69,76.92,39200.0,70.655,70.876,70.6274,70.8392,39200.0
2018-11-05 11:40:00,76.98,77.11,76.94,76.98,32944.0,70.8944,71.0142,70.8576,70.8944,32944.0
2018-11-05 11:45:00,76.97,76.99,76.88,76.96,35204.0,70.8852,70.9036,70.8023,70.876,35204.0
2018-11-05 11:50:00,76.97,77.12,76.88,77.1,27702.0,70.8852,71.0234,70.8023,71.0049,27702.0
2018-11-05 11:55:00,77.12,77.22,76.97,77.21,44271.0,71.0234,71.1155,70.8852,71.1062,44271.0
2018-11-05 12:00:00,77.22,77.31,77.05,77.05,185507.0,71.1155,71.1983,70.9589,70.9589,185507.0
2018-11-05 12:05:00,77.06,77.1,76.94,76.94,114825.0,70.9681,71.0049,70.8576,70.8576,114825.0
2018-11-05 12:10:00,76.92,77.05,76.92,77.03,19240.0,70.8392,70.9589,70.8392,70.9405,19240.0
2018-11-05 12:15:00,77.02,77.18,77.02,77.06,24621.0,70.9313,71.0786,70.9313,70.9681,24621.0
2018-11-05 12:20:00,77.06,77.2,77.04,77.2,44615.0,70.9681,71.097,70.9497,71.097,44615.0
2018-11-05 12:25:00,77.19,77.24,77.02,77.02,20008.0,71.0878,71.1339,70.9313,70.9313,20008.0
2018-11-05 12:30:00,77.02,77.09,77.0,77.04,49977.0,70.9313,70.9957,70.9128,70.9497,49977.0
2018-11-05 12:35:00,77.04,77.07,76.88,76.91,46730.0,70.9497,70.9773,70.8023,70.83,46730.0
2018-11-05 12:40:00,76.91,76.99,76.91,76.96,24016.0,70.83,70.9036,70.83,70.876,24016.0
2018-11-05 12:45:00,76.97,76.99,76.83,76.89,56177.0,70.8852,70.9036,70.7563,70.8115,56177.0
2018-11-05 12:50:00,76.89,76.94,76.89,76.92,45777.0,70.8115,70.8576,70.8115,70.8392,45777.0
2018-11-05 12:55:00,76.92,76.97,76.88,76.97,71826.0,70.8392,70.8852,70.8023,70.8852,71826.0
2018-11-05 13:00:00,76.96,77.03,76.94,77.03,126966.0,70.876,70.9405,70.8576,70.9405,126966.0
2018-11-05 13:05:00,77.03,77.18,77.01,77.17,48849.0,70.9405,71.0786,70.9221,71.0694,48849.0
2018-11-05 13:10:00,77.16,77.3,77.15,77.25,57864.0,71.0602,71.1891,71.051,71.1431,57864.0
2018-11-05 13:15:00,77.27,77.4,77.25,77.31,61018.0,71.1615,71.2812,71.1431,71.1983,61018.0
2018-11-05 13:20:00,77.33,77.39,77.29,77.32,32307.0,71.2168,71.272,71.1799,71.2075,32307.0
2018-11-05 13:25:00,77.33,77.36,77.28,77.32,26391.0,71.2168,71.2444,71.1707,71.2075,26391.0
2018-11-05 13:30:00,77.34,77.34,77.21,77.24,23235.0,71.226,71.226,71.1062,71.1339,23235.0
2018-11-05 13:35:00,77.25,77.36,77.2,77.3,22962.0,71.1431,71.2444,71.097,71.1891,22962.0
2018-11-05 13:40:00,77.3,77.32,77.19,77.23,15693.0,71.1891,71.2075,71.0878,71.1247,15693.0
2018-11-05 13:45:00,77.22,77.25,77.14,77.17,13588.0,71.1155,71.1431,71.0418,71.0694,13588.0
2018-11-05 13:50:00,77.18,77.26,77.14,77.25,21820.0,71.0786,71.1523,71.0418,71.1431,21820.0
2018-11-05 13:55:00,77.25,77.31,77.23,77.24,35477.0,71.1431,71.1983,71.1247,71.1339,35477.0
2018-11-05 14:00:00,77.23,77.27,77.13,77.15,26912.0,71.1247,71.1615,71.0326,71.051,26912.0
2018-11-05 14:05:00,77.15,77.16,77.09,77.13,28551.0,71.051,71.0602,70.9957,71.0326,28551.0
2018-11-05 14:10:00,77.13,77.16,77.07,77.13,23280.0,71.0326,71.0602,70.9773,71.0326,23280.0
2018-11-05 14:15:00,77.12,77.24,77.05,77.24,31726.0,71.0234,71.1339,70.9589,71.1339,31726.0
2018-11-05 14:20:00,77.23,77.42,77.22,77.42,35036.0,71.1247,71.2996,71.1155,71.2996,35036.0
2018-11-05 14:25:00,77.42,77.59,77.38,77.56,49823.0,71.2996,71.4562,71.2628,71.4286,49823.0
2018-11-05 14:30:00,77.55,77.63,77.5,77.6,43375.0,71.4194,71.493,71.3733,71.4654,43375.0
2018-11-05 14:35:00,77.6,77.74,77.58,77.68,71920.0,71.4654,71.5943,71.447,71.5391,71920.0
2018-11-05 14:40:00,77.69,77.72,77.62,77.69,33993.0,71.5483,71.5759,71.4838,71.5483,33993.0
2018-11-05 14:45:00,77.72,77.77,77.61,77.63,39933.0,71.5759,71.622,71.4746,71.493,39933.0
2018-11-05 14:50:00,77.64,77.68,77.6,77.62,25214.0,71.5023,71.5391,71.4654,71.4838,25214.0
2018-11-05 14:55:00,77.62,77.64,77.51,77.51,35700.0,71.4838,71.5023,71.3825,71.3825,35700.0
2018-11-05 15:00:00,77.51,77.58,77.5,77.52,25315.0,71.3825,71.447,71.3733,71.3917,25315.0
2018-11-05 15:05:00,77.52,77.6,77.5,77.52,30297.0,71.3917,71.4654,71.3733,71.3917,30297.0
2018-11-05 15:10:00,77.52,77.62,77.52,77.62,41770.0,71.3917,71.4838,71.3917,71.4838,41770.0
2018-11-05 15:15:00,77.61,77.61,77.48,77.51,48755.0,71.4746,71.4746,71.3549,71.3825,48755.0
2018-11-05 15:20:00,77.51,77.52,77.38,77.43,42880.0,71.3825,71.3917,71.2628,71.3089,42880.0
2018-11-05 15:25:00,77.43,77.43,77.29,77.35,42693.0,71.3089,71.3089,71.1799,71.2352,42693.0
2018-11-05 15:30:00,77.35,77.39,77.26,77.38,54543.0,71.2352,71.272,71.1523,71.2628,54543.0
2018-11-05 15:35:00,77.37,77.44,77.36,77.39,43953.0,71.2536,71.3181,71.2444,71.272,43953.0
2018-11-05 15:40:00,77.4,77.5,77.4,77.47,78116.0,71.2812,71.3733,71.2812,71.3457,78116.0
2018-11-05 15:45:00,77.47,77.51,77.37,77.48,83942.0,71.3457,71.3825,71.2536,71.3549,83942.0
2018-11-05 15:50:00,77.48,77.53,77.43,77.53,99889.0,71.3549,71.4009,71.3089,71.4009,99889.0
2018-11-05 15:55:00,77.54,77.59,77.42,77.52,456305.0,71.4102,71.4562,71.2996,71.3917,456305.0
2018-11-06 09:30:00,77.34,77.58,77.26,77.46,103697.0,71.226,71.447,71.1523,71.3365,103697.0
2018-11-06 09:35:00,77.43,77.46,77.24,77.46,95490.0,71.3089,71.3365,71.1339,71.3365,95490.0
2018-11-06 09:40:00,77.46,77.51,77.29,77.35,42630.0,71.3365,71.3825,71.1799,71.2352,42630.0
2018-11-06 09:45:00,77.36,77.47,77.31,77.34,47340.0,71.2444,71.3457,71.1983,71.226,47340.0
2018-11-06 09:50:00,77.36,77.4,77.26,77.3,44830.0,71.2444,71.2812,71.1523,71.1891,44830.0
2018-11-06 09:55:00,77.31,77.48,77.31,77.41,42568.0,71.1983,71.3549,71.1983,71.2904,42568.0
2018-11-06 10:00:00,77.41,77.56,77.33,77.37,48220.0,71.2904,71.4286,71.2168,71.2536,48220.0
2018-11-06 10:05:00,77.38,77.4,77.09,77.09,42669.0,71.2628,71.2812,70.9957,70.9957,42669.0
2018-11-06 10:10:00,77.09,77.15,77.03,77.1,41051.0,70.9957,71.051,70.9405,71.0049,41051.0
2018-11-06 10:15:00,77.12,77.15,76.95,77.03,51357.0,71.0234,71.051,70.8668,70.9405,51357.0
2018-11-06 10:20:00,77.03,77.1,76.98,77.05,33448.0,70.9405,71.0049,70.8944,70.9589,33448.0
2018-11-06 10:25:00,77.05,77.06,76.9,76.97,52854.0,70.9589,70.9681,70.8208,70.8852,52854.0
2018-11-06 10:30:00,76.98,77.13,76.98,77.13,31923.0,70.8944,71.0326,70.8944,71.0326,31923.0
2018-11-06 10:35:00,77.12,77.21,76.99,76.99,63317.0,71.0234,71.1062,70.9036,70.9036,63317.0
2018-11-06 10:40:00,76.99,76.99,76.86,76.98,36736.0,70.9036,70.9036,70.7839,70.8944,36736.0
2018-11-06 10:45:00,76.98,77.05,76.96,77.04,27868.0,70.8944,70.9589,70.876,70.9497,27868.0
2018-11-06 10:50:00,77.05,77.14,76.98,77.12,40357.0,70.9589,71.0418,70.8944,71.0234,40357.0
2018-11-06 10:55:00,77.13,77.17,77.02,77.05,43563.0,71.0326,71.0694,70.9313,70.9589,43563.0
2018-11-06 11:00:00,77.05,77.09,76.92,76.94,56716.0,70.9589,70.9957,70.8392,70.8576,56716.0
2018-11-06 11:05:00,76.93,77.01,76.85,76.96,46386.0,70.8484,70.9221,70.7747,70.876,46386.0
2018-11-06 11:10:00,76.95,77.13,76.88,77.12,60570.0,70.8668,71.0326,70.8023,71.0234,60570.0
2018-11-06 11:15:00,77.13,77.2,76.96,76.97,22871.0,71.0326,71.097,70.876,70.8852,22871.0
2018-11-06 11:20:00,76.97,77.01,76.79,76.85,29706.0,70.8852,70.9221,70.7194,70.7747,29706.0
2018-11-06 11:25:00,76.85,76.89,76.76,76.76,23432.0,70.7747,70.8115,70.6918,70.6918,23432.0
2018-11-06 11:30:00,76.78,76.82,76.62,76.63,39262.0,70.7102,70.7471,70.5629,70.5721,39262.0
2018-11-06 11:35:00,76.63,76.67,76.58,76.58,48871.0,70.5721,70.6089,70.526,70.526,48871.0
2018-11-06 11:40:00,76.58,76.67,76.56,76.67,31647.0,70.526,70.6089,70.5076,70.6089,31647.0
2018-11-06 11:45:00,76.66,76.81,76.65,76.78,32562.0,70.5997,70.7379,70.5905,70.7102,32562.0
2018-11-06 11:50:00,76.77,76.82,76.69,76.78,24871.0,70.701,70.7471,70.6274,70.7102,24871.0
2018-11-06 11:55:00,76.8,76.94,76.75,76.76,42696.0,70.7287,70.8576,70.6826,70.6918,42696.0
2018-11-06 12:00:00,76.77,76.77,76.59,76.63,26956.0,70.701,70.701,70.5353,70.5721,26956.0
2018-11-06 12:05:00,76.63,76.77,76.6,76.66,31171.0,70.5721,70.701,70.5445,70.5997,31171.0
2018-11-06 12:10:00,76.66,76.8,76.64,76.7,24131.0,70.5997,70.7287,70.5813,70.6366,24131.0
2018-11-06 12:15:00,76.69,76.74,76.61,76.66,23199.0,70.6274,70.6734,70.5537,70.5997,23199.0
2018-11-06 12:20:00,76.66,76.75,76.66,76.7,21814.0,70.5997,70.6826,70.5997,70.6366,21814.0
2018-11-06 12:25:00,76.69,76.78,76.66,76.77,31042.0,70.6274,70.7102,70.5997,70.701,31042.0
2018-11-06 12:30:00,76.76,76.79,76.75,76.77,18965.0,70.6918,70.7194,70.6826,70.701,18965.0
2018-11-06 12:35:00,76.77,76.84,76.7,76.84,21382.0,70.701,70.7655,70.6366,70.7655,21382.0
2018-11-06 12:40:00,76.86,76.98,76.86,76.91,25724.0,70.7839,70.8944,70.7839,70.83,25724.0
2018-11-06 12:45:00,76.91,76.93,76.87,76.91,22781.0,70.83,70.8484,70.7931,70.83,22781.0
2018-11-06 12:50:00,76.91,76.96,76.91,76.92,42159.0,70.83,70.876,70.83,70.8392,42159.0
2018-11-06 12:55:00,76.93,76.93,76.81,76.81,33729.0,70.8484,70.8484,70.7379,70.7379,33729.0
2018-11-06 13:00:00,76.82,76.83,76.75,76.76,37177.0,70.7471,70.7563,70.6826,70.6918,37177.0
2018-11-06 13:05:00,76.77,76.77,76.69,76.72,53833.0,70.701,70.701,70.6274,70.655,53833.0
2018-11-06 13:10:00,76.72,76.75,76.7,76.74,22553.0,70.655,70.6826,70.6366,70.6734,22553.0
2018-11-06 13:15:00,76.73,76.77,76.73,76.76,26725.0,70.6642,70.701,70.6642,70.6918,26725.0
2018-11-06 13:20:00,76.76,76.82,76.72,76.79,47401.0,70.6918,70.7471,70.655,70.7194,47401.0
2018-11-06 13:25:00,76.78,76.79,76.71,76.72,29944.0,70.7102,70.7194,70.6458,70.655,29944.0
2018-11-06 13:30:00,76.72,76.74,76.69,76.74,25541.0,70.655,70.6734,70.6274,70.6734,25541.0
2018-11-06 13:35:00,76.73,76.84,76.73,76.83,29874.0,70.6642,70.7655,70.6642,70.7563,29874.0
2018-11-06 13:40:00,76.83,76.89,76.82,76.84,25560.0,70.7563,70.8115,70.7471,70.7655,25560.0
2018-11-06 13:45:00,76.84,76.95,76.84,76.89,30724.0,70.7655,70.8668,70.7655,70.8115,30724.0
2018-11-06 13:50:00,76.88,76.92,76.84,76.84,32607.0,70.8023,70.8392,70.7655,70.7655,32607.0
2018-11-06 13:55:00,76.85,76.92,76.85,76.88,27072.0,70.7747,70.8392,70.7747,70.8023,27072.0
2018-11-06 14:00:00,76.87,76.89,76.72,76.74,26163.0,70.7931,70.8115,70.655,70.6734,26163.0
2018-11-06 14:05:00,76.74,76.78,76.72,76.75,21694.0,70.6734,70.7102,70.655,70.6826,21694.0
2018-11-06 14:10:00,76.75,76.78,76.69,76.72,32698.0,70.6826,70.7102,70.6274,70.655,32698.0
2018-11-06 14:15:00,76.71,76.79,76.62,76.76,26166.0,70.6458,70.7194,70.5629,70.6918,26166.0
2018-11-06 14:20:00,76.75,76.76,76.7,76.73,14493.0,70.6826,70.6918,70.6366,70.6642,14493.0
2018-11-06 14:25:00,76.73,76.73,76.51,76.56,32013.0,70.6642,70.6642,70.4616,70.5076,32013.0
2018-11-06 14:30:00,76.56,76.58,76.51,76.53,32104.0,70.5076,70.526,70.4616,70.48,32104.0
2018-11-06 14:35:00,76.53,76.62,76.52,76.56,28194.0,70.48,70.5629,70.4708,70.5076,28194.0
2018-11-06 14:40:00,76.55,76.6,76.5,76.51,35304.0,70.4984,70.5445,70.4524,70.4616,35304.0
2018-11-06 14:45:00,76.53,76.57,76.48,76.54,20532.0,70.48,70.5168,70.434,70.4892,20532.0
2018-11-06 14:50:00,76.55,76.56,76.5,76.5,20526.0,70.4984,70.5076,70.4524,70.4524,20526.0
2018-11-06 14:55:00,76.52,76.52,76.43,76.44,26891.0,70.4708,70.4708,70.3879,70.3971,26891.0
2018-11-06 15:00:00,76.43,76.53,76.35,76.49,38074.0,70.3879,70.48,70.3142,70.4432,38074.0
2018-11-06 15:05:00,76.49,76.55,76.48,76.49,35386.0,70.4432,70.4984,70.434,70.4432,35386.0
2018-11-06 15:10:00,76.5,76.58,76.49,76.52,23186.0,70.4524,70.526,70.4432,70.4708,23186.0
2018-11-06 15:15:00,76.53,76.57,76.49,76.52,31766.0,70.48,70.5168,70.4432,70.4708,31766.0
2018-11-06 15:20:00,76.51,76.63,76.46,76.62,49584.0,70.4616,70.5721,70.4155,70.5629,49584.0
2018-11-06 15:25:00,76.62,76.67,76.56,76.64,34868.0,70.5629,70.6089,70.5076,70.5813,34868.0
2018-11-06 15:30:00,76.64,76.68,76.56,76.61,35804.0,70.5813,70.6181,70.5076,70.5537,35804.0
2018-11-06 15:35:00,76.61,76.67,76.55,76.59,62866.0,70.5537,70.6089,70.4984,70.5353,62866.0
2018-11-06 15:40:00,76.59,76.59,76.54,76.54,36066.0,70.5353,70.5353,70.4892,70.4892,36066.0
2018-11-06 15:45:00,76.54,76.6,76.45,76.58,105335.0,70.4892,70.5445,70.4063,70.526,105335.0
2018-11-06 15:50:00,76.58,76.75,76.57,76.73,94138.0,70.526,70.6826,70.5168,70.6642,94138.0
2018-11-06 15:55:00,76.74,76.83,76.55,76.58,699105.0,70.6734,70.7563,70.4984,70.526,699105.0
2018-11-07 09:30:00,76.95,77.15,76.57,76.97,204806.0,70.8668,71.051,70.5168,70.8852,204806.0
2018-11-07 09:35:00,77.0,77.2,76.92,77.16,82347.0,70.9128,71.097,70.8392,71.0602,82347.0
2018-11-07 09:40:00,77.17,77.37,76.98,77.0,98662.0,71.0694,71.2536,70.8944,70.9128,98662.0
2018-11-07 09:45:00,77.0,77.12,76.8,76.86,68398.0,70.9128,71.0234,70.7287,70.7839,68398.0
2018-11-07 09:50:00,76.88,77.0,76.81,76.97,61927.0,70.8023,70.9128,70.7379,70.8852,61927.0
2018-11-07 09:55:00,76.97,77.24,76.94,77.15,42363.0,70.8852,71.1339,70.8576,71.051,42363.0
2018-11-07 10:00:00,77.15,77.37,77.1,77.15,57942.0,71.051,71.2536,71.0049,71.051,57942.0
2018-11-07 10:05:00,77.14,77.14,76.85,77.05,123784.0,71.0418,71.0418,70.7747,70.9589,123784.0
2018-11-07 10:10:00,77.06,77.12,76.92,77.12,60817.0,70.9681,71.0234,70.8392,71.0234,60817.0
2018-11-07 10:15:00,77.13,77.13,76.88,76.93,32586.0,71.0326,71.0326,70.8023,70.8484,32586.0
2018-11-07 10:20:00,76.94,77.02,76.79,76.93,64055.0,70.8576,70.9313,70.7194,70.8484,64055.0
2018-11-07 10:25:00,76.89,77.03,76.8,76.87,28785.0,70.8115,70.9405,70.7287,70.7931,28785.0
2018-11-07 10:30:00,76.9,77.13,76.87,77.12,38938.0,70.8208,71.0326,70.7931,71.0234,38938.0
2018-11-07 10:35:00,77.13,77.28,77.12,77.17,74490.0,71.0326,71.1707,71.0234,71.0694,74490.0
2018-11-07 10:40:00,77.17,77.2,77.07,77.18,30169.0,71.0694,71.097,70.9773,71.0786,30169.0
2018-11-07 10:45:00,77.21,77.36,77.16,77.34,49810.0,71.1062,71.2444,71.0602,71.226,49810.0
2018-11-07 10:50:00,77.32,77.5,77.2,77.47,60245.0,71.2075,71.3733,71.097,71.3457,60245.0
2018-11-07 10:55:00,77.48,77.5,77.34,77.35,70822.0,71.3549,71.3733,71.226,71.2352,70822.0
2018-11-07 11:00:00,77.35,77.38,77.03,77.33,62669.0,71.2352,71.2628,70.9405,71.2168,62669.0
2018-11-07 11:05:00,77.35,77.65,77.26,77.65,39675.0,71.2352,71.5115,71.1523,71.5115,39675.0
2018-11-07 11:10:00,77.68,77.71,77.54,77.57,36118.0,71.5391,71.5667,71.4102,71.4378,36118.0
2018-11-07 11:15:00,77.55,77.76,77.55,77.73,94915.0,71.4194,71.6128,71.4194,71.5851,94915.0
2018-11-07 11:20:00,77.73,77.94,77.73,77.93,70046.0,71.5851,71.7785,71.5851,71.7693,70046.0
2018-11-07 11:25:00,77.89,77.92,77.77,77.77,29378.0,71.7325,71.7601,71.622,71.622,29378.0
2018-11-07 11:30:00,77.75,78.08,77.75,78.06,55922.0,71.6036,71.9075,71.6036,71.889,55922.0
2018-11-07 11:35:00,78.05,78.22,78.05,78.12,58874.0,71.8798,72.0364,71.8798,71.9443,58874.0
2018-11-07 11:40:00,78.13,78.21,77.87,77.87,69128.0,71.9535,72.0272,71.7141,71.7141,69128.0
2018-11-07 11:45:00,77.88,77.94,77.81,77.92,27600.0,71.7233,71.7785,71.6588,71.7601,27600.0
2018-11-07 11:50:00,77.92,77.94,77.74,77.84,37628.0,71.7601,71.7785,71.5943,71.6864,37628.0
2018-11-07 11:55:00,77.83,77.85,77.65,77.82,58116.0,71.6772,71.6957,71.5115,71.668,58116.0
2018-11-07 12:00:00,77.83,78.04,77.79,77.94,31721.0,71.6772,71.8706,71.6404,71.7785,31721.0
2018-11-07 12:05:00,77.94,77.99,77.84,77.92,39129.0,71.7785,71.8246,71.6864,71.7601,39129.0
2018-11-07 12:10:00,77.92,77.99,77.89,77.91,25775.0,71.7601,71.8246,71.7325,71.7509,25775.0
2018-11-07 12:15:00,77.91,77.97,77.9,77.96,40095.0,71.7509,71.8062,71.7417,71.797,40095.0
2018-11-07 12:20:00,77.97,78.01,77.93,77.99,25925.0,71.8062,71.843,71.7693,71.8246,25925.0
2018-11-07 12:25:00,78.0,78.0,77.89,77.91,38024.0,71.8338,71.8338,71.7325,71.7509,38024.0
2018-11-07 12:30:00,77.9,77.92,77.76,77.79,26915.0,71.7417,71.7601,71.6128,71.6404,26915.0
2018-11-07 12:35:00,77.8,77.81,77.69,77.7,24819.0,71.6496,71.6588,71.5483,71.5575,24819.0
2018-11-07 12:40:00,77.72,77.73,77.61,77.64,30422.0,71.5759,71.5851,71.4746,71.5023,30422.0
2018-11-07 12:45:00,77.64,77.74,77.62,77.72,29109.0,71.5023,71.5943,71.4838,71.5759,29109.0
2018-11-07 12:50:00,77.71,77.77,77.69,77.72,30347.0,71.5667,71.622,71.5483,71.5759,30347.0
2018-11-07 12:55:00,77.73,77.8,77.64,77.65,22712.0,71.5851,71.6496,71.5023,71.5115,22712.0
2018-11-07 13:00:00,77.65,77.71,77.6,77.6,33312.0,71.5115,71.5667,71.4654,71.4654,33312.0
2018-11-07 13:05:00,77.61,77.74,77.59,77.72,20929.0,71.4746,71.5943,71.4562,71.5759,20929.0
2018-11-07 13:10:00,77.7,77.78,77.7,77.74,18515.0,71.5575,71.6312,71.5575,71.5943,18515.0
2018-11-07 13:15:00,77.73,77.77,77.66,77.7,59587.0,71.5851,71.622,71.5207,71.5575,59587.0
2018-11-07 13:20:00,77.71,77.85,77.7,77.85,23788.0,71.5667,71.6957,71.5575,71.6957,23788.0
2018-11-07 13:25:00,77.86,77.95,77.86,77.91,43756.0,71.7049,71.7877,71.7049,71.7509,43756.0
2018-11-07 13:30:00,77.9,77.92,77.76,77.8,20606.0,71.7417,71.7601,71.6128,71.6496,20606.0
2018-11-07 13:35:00,77.8,77.85,77.76,77.76,17133.0,71.6496,71.6957,71.6128,71.6128,17133.0
2018-11-07 13:40:00,77.77,77.79,77.52,77.56,27308.0,71.622,71.6404,71.3917,71.4286,27308.0
2018-11-07 13:45:00,77.56,77.58,77.5,77.52,20927.0,71.4286,71.447,71.3733,71.3917,20927.0
2018-11-07 13:50:00,77.51,77.6,77.47,77.48,18333.0,71.3825,71.4654,71.3457,71.3549,18333.0
2018-11-07 13:55:00,77.48,77.58,77.48,77.55,18347.0,71.3549,71.447,71.3549,71.4194,18347.0
2018-11-07 14:00:00,77.54,77.63,77.54,77.6,21966.0,71.4102,71.493,71.4102,71.4654,21966.0
2018-11-07 14:05:00,77.6,77.72,77.6,77.69,29484.0,71.4654,71.5759,71.4654,71.5483,29484.0
2018-11-07 14:10:00,77.69,77.84,77.68,77.75,30560.0,71.5483,71.6864,71.5391,71.6036,30560.0
2018-11-07 14:15:00,77.76,77.84,77.7,77.76,59986.0,71.6128,71.6864,71.5575,71.6128,59986.0
2018-11-07 14:20:00,77.75,77.82,77.73,77.77,21366.0,71.6036,71.668,71.5851,71.622,21366.0
2018-11-07 14:25:00,77.76,77.83,77.74,77.81,66646.0,71.6128,71.6772,71.5943,71.6588,66646.0
2018-11-07 14:30:00,77.8,77.82,77.75,77.76,47102.0,71.6496,71.668,71.6036,71.6128,47102.0
2018-11-07 14:35:00,77.77,77.96,77.77,77.93,51054.0,71.622,71.797,71.622,71.7693,51054.0
2018-11-07 14:40:00,77.94,77.99,77.86,77.88,26467.0,71.7785,71.8246,71.7049,71.7233,26467.0
2018-11-07 14:45:00,77.9,77.93,77.8,77.86,26829.0,71.7417,71.7693,71.6496,71.7049,26829.0
2018-11-07 14:50:00,77.85,77.88,77.78,77.84,19830.0,71.6957,71.7233,71.6312,71.6864,19830.0
2018-11-07 14:55:00,77.82,77.96,77.81,77.93,20379.0,71.668,71.797,71.6588,71.7693,20379.0
2018-11-07 15:00:00,77.93,78.03,77.92,77.97,38529.0,71.7693,71.8614,71.7601,71.8062,38529.0
2018-11-07 15:05:00,77.98,78.07,77.97,78.02,36415.0,71.8154,71.8983,71.8062,71.8522,36415.0
2018-11-07 15:10:00,78.02,78.23,77.99,78.18,51854.0,71.8522,72.0456,71.8246,71.9996,51854.0
2018-11-07 15:15:00,78.19,78.19,78.05,78.12,32397.0,72.0088,72.0088,71.8798,71.9443,32397.0
2018-11-07 15:20:00,78.12,78.15,78.08,78.11,39333.0,71.9443,71.9719,71.9075,71.9351,39333.0
2018-11-07 15:25:00,78.11,78.22,78.09,78.13,51964.0,71.9351,72.0364,71.9167,71.9535,51964.0
2018-11-07 15:30:00,78.11,78.16,78.1,78.12,66929.0,71.9351,71.9811,71.9259,71.9443,66929.0
2018-11-07 15:35:00,78.11,78.15,78.07,78.08,68947.0,71.9351,71.9719,71.8983,71.9075,68947.0
2018-11-07 15:40:00,78.07,78.12,77.97,77.99,77648.0,71.8983,71.9443,71.8062,71.8246,77648.0
2018-11-07 15:45:00,77.99,78.05,77.96,78.0,134070.0,71.8246,71.8798,71.797,71.8338,134070.0
2018-11-07 15:50:00,78.0,78.02,77.93,77.96,204805.0,71.8338,71.8522,71.7693,71.797,204805.0
2018-11-07 15:55:00,77.96,78.03,77.92,77.96,423648.0,71.797,71.8614,71.7601,71.797,423648.0
2018-11-08 09:30:00,77.69,78.15,77.69,77.83,146368.0,71.5483,71.9719,71.5483,71.6772,146368.0
2018-11-08 09:35:00,77.82,77.93,77.45,77.59,72401.0,71.668,71.7693,71.3273,71.4562,72401.0
2018-11-08 09:40:00,77.57,77.59,77.24,77.27,40957.0,71.4378,71.4562,71.1339,71.1615,40957.0
2018-11-08 09:45:00,77.28,77.52,77.25,77.4,53554.0,71.1707,71.3917,71.1431,71.2812,53554.0
2018-11-08 09:50:00,77.41,77.47,77.26,77.41,51277.0,71.2904,71.3457,71.1523,71.2904,51277.0
2018-11-08 09:55:00,77.46,77.6,77.44,77.5,28919.0,71.3365,71.4654,71.3181,71.3733,28919.0
2018-11-08 10:00:00,77.53,77.85,77.49,77.85,47623.0,71.4009,71.6957,71.3641,71.6957,47623.0
2018-11-08 10:05:00,77.85,77.87,77.55,77.57,50233.0,71.6957,71.7141,71.4194,71.4378,50233.0
2018-11-08 10:10:00,77.55,77.55,77.38,77.45,36072.0,71.4194,71.4194,71.2628,71.3273,36072.0
2018-11-08 10:15:00,77.44,77.62,77.4,77.6,51114.0,71.3181,71.4838,71.2812,71.4654,51114.0
2018-11-08 10:20:00,77.6,77.65,77.48,77.53,43498.0,71.4654,71.5115,71.3549,71.4009,43498.0
2018-11-08 10:25:00,77.51,77.63,77.47,77.62,60057.0,71.3825,71.493,71.3457,71.4838,60057.0
2018-11-08 10:30:00,77.62,77.7,77.55,77.66,59885.0,71.4838,71.5575,71.4194,71.5207,59885.0
2018-11-08 10:35:00,77.66,77.71,77.54,77.7,54050.0,71.5207,71.5667,71.4102,71.5575,54050.0
2018-11-08 10:40:00,77.7,77.78,77.54,77.67,99140.0,71.5575,71.6312,71.4102,71.5299,99140.0
2018-11-08 10:45:00,77.65,77.71,77.6,77.65,25862.0,71.5115,71.5667,71.4654,71.5115,25862.0
2018-11-08 10:50:00,77.64,77.75,77.61,77.73,32701.0,71.5023,71.6036,71.4746,71.5851,32701.0
2018-11-08 10:55:00,77.73,77.85,77.73,77.84,43955.0,71.5851,71.6957,71.5851,71.6864,43955.0
2018-11-08 11:00:00,77.83,77.88,77.74,77.87,57799.0,71.6772,71.7233,71.5943,71.7141,57799.0
2018-11-08 11:05:00,77.87,77.99,77.87,77.88,40231.0,71.7141,71.8246,71.7141,71.7233,40231.0
2018-11-08 11:10:00,77.88,77.88,77.8,77.83,30931.0,71.7233,71.7233,71.6496,71.6772,30931.0
2018-11-08 11:15:00,77.83,77.94,77.77,77.9,61111.0,71.6772,71.7785,71.622,71.7417,61111.0
2018-11-08 11:20:00,77.9,77.94,77.7,77.7,34779.0,71.7417,71.7785,71.5575,71.5575,34779.0
2018-11-08 11:25:00,77.71,77.79,77.66,77.69,32110.0,71.5667,71.6404,71.5207,71.5483,32110.0
2018-11-08 11:30:00,77.7,77.82,77.67,77.78,27344.0,71.5575,71.668,71.5299,71.6312,27344.0
2018-11-08 11:35:00,77.78,77.8,77.67,77.68,27398.0,71.6312,71.6496,71.5299,71.5391,27398.0
2018-11-08 11:40:00,77.69,77.76,77.65,77.65,43540.0,71.5483,71.6128,71.5115,71.5115,43540.0
2018-11-08 11:45:00,77.66,77.78,77.66,77.77,36752.0,71.5207,71.6312,71.5207,71.622,36752.0
2018-11-08 11:50:00,77.76,77.86,77.75,77.77,20672.0,71.6128,71.7049,71.6036,71.622,20672.0
2018-11-08 11:55:00,77.76,77.8,77.72,77.73,24788.0,71.6128,71.6496,71.5759,71.5851,24788.0
2018-11-08 12:00:00,77.73,77.74,77.7,77.72,28311.0,71.5851,71.5943,71.5575,71.5759,28311.0
2018-11-08 12:05:00,77.72,77.85,77.7,77.84,28313.0,71.5759,71.6957,71.5575,71.6864,28313.0
2018-11-08 12:10:00,77.85,77.94,77.84,77.9,24093.0,71.6957,71.7785,71.6864,71.7417,24093.0
2018-11-08 12:15:00,77.91,77.93,77.88,77.89,33846.0,71.7509,71.7693,71.7233,71.7325,33846.0
2018-11-08 12:20:00,77.88,77.93,77.83,77.89,69880.0,71.7233,71.7693,71.6772,71.7325,69880.0
2018-11-08 12:25:00,77.89,77.9,77.83,77.84,53012.0,71.7325,71.7417,71.6772,71.6864,53012.0
2018-11-08 12:30:00,77.84,77.93,77.81,77.9,31014.0,71.6864,71.7693,71.6588,71.7417,31014.0
2018-11-08 12:35:00,77.91,78.09,77.9,78.05,75922.0,71.7509,71.9167,71.7417,71.8798,75922.0
2018-11-08 12:40:00,78.04,78.16,78.03,78.04,46523.0,71.8706,71.9811,71.8614,71.8706,46523.0
2018-11-08 12:45:00,78.04,78.05,77.93,77.93,45406.0,71.8706,71.8798,71.7693,71.7693,45406.0
2018-11-08 12:50:00,77.94,77.97,77.82,77.82,33595.0,71.7785,71.8062,71.668,71.668,33595.0
2018-11-08 12:55:00,77.84,77.85,77.76,77.79,18048.0,71.6864,71.6957,71.6128,71.6404,18048.0
2018-11-08 13:00:00,77.79,77.88,77.77,77.82,13638.0,71.6404,71.7233,71.622,71.668,13638.0
2018-11-08 13:05:00,77.82,77.89,77.8,77.8,18778.0,71.668,71.7325,71.6496,71.6496,18778.0
2018-11-08 13:10:00,77.8,77.81,77.74,77.77,25792.0,71.6496,71.6588,71.5943,71.622,25792.0
2018-11-08 13:15:00,77.78,77.8,77.67,77.69,26340.0,71.6312,71.6496,71.5299,71.5483,26340.0
2018-11-08 13:20:00,77.68,77.7,77.57,77.59,29004.0,71.5391,71.5575,71.4378,71.4562,29004.0
2018-11-08 13:25:00,77.58,77.63,77.57,77.58,19612.0,71.447,71.493,71.4378,71.447,19612.0
2018-11-08 13:30:00,77.57,77.6,77.53,77.55,20542.0,71.4378,71.4654,71.4009,71.4194,20542.0
2018-11-08 13:35:00,77.57,77.59,77.54,77.56,17142.0,71.4378,71.4562,71.4102,71.4286,17142.0
2018-11-08 13:40:00,77.56,77.56,77.47,77.47,19950.0,71.4286,71.4286,71.3457,71.3457,19950.0
2018-11-08 13:45:00,77.48,77.5,77.42,77.44,32742.0,71.3549,71.3733,71.2996,71.3181,32742.0
2018-11-08 13:50:00,77.43,77.45,77.41,77.44,26427.0,71.3089,71.3273,71.2904,71.3181,26427.0
2018-11-08 13:55:00,77.45,77.5,77.44,77.5,53326.0,71.3273,71.3733,71.3181,71.3733,53326.0
2018-11-08 14:00:00,77.5,77.59,77.33,77.37,41294.0,71.3733,71.4562,71.2168,71.2536,41294.0
2018-11-08 14:05:00,77.39,77.71,77.39,77.69,60861.0,71.272,71.5667,71.272,71.5483,60861.0
2018-11-08 14:10:00,77.69,77.81,77.68,77.81,31671.0,71.5483,71.6588,71.5391,71.6588,31671.0
2018-11-08 14:15:00,77.81,77.92,77.71,77.77,38175.0,71.6588,71.7601,71.5667,71.622,38175.0
2018-11-08 14:20:00,77.78,77.91,77.77,77.87,24780.0,71.6312,71.7509,71.622,71.7141,24780.0
2018-11-08 14:25:00,77.87,77.87,77.68,77.69,34095.0,71.7141,71.7141,71.5391,71.5483,34095.0
2018-11-08 14:30:00,77.69,77.71,77.58,77.61,30069.0,71.5483,71.5667,71.447,71.4746,30069.0
2018-11-08 14:35:00,77.6,77.73,77.49,77.5,38842.0,71.4654,71.5851,71.3641,71.3733,38842.0
2018-11-08 14:40:00,77.5,77.52,77.39,77.46,29276.0,71.3733,71.3917,71.272,71.3365,29276.0
2018-11-08 14:45:00,77.45,77.61,77.44,77.58,25923.0,71.3273,71.4746,71.3181,71.447,25923.0
2018-11-08 14:50:00,77.58,77.64,77.48,77.57,28640.0,71.447,71.5023,71.3549,71.4378,28640.0
2018-11-08 14:55:00,77.58,77.72,77.58,77.67,35901.0,71.447,71.5759,71.447,71.5299,35901.0
2018-11-08 15:00:00,77.67,77.67,77.53,77.58,20305.0,71.5299,71.5299,71.4009,71.447,20305.0
2018-11-08 15:05:00,77.57,77.75,77.56,77.68,51970.0,71.4378,71.6036,71.4286,71.5391,51970.0
2018-11-08 15:10:00,77.7,77.73,77.59,77.73,22351.0,71.5575,71.5851,71.4562,71.5851,22351.0
2018-11-08 15:15:00,77.72,77.81,77.71,77.81,29068.0,71.5759,71.6588,71.5667,71.6588,29068.0
2018-11-08 15:20:00,77.81,77.84,77.71,77.74,30931.0,71.6588,71.6864,71.5667,71.5943,30931.0
2018-11-08 15:25:00,77.73,77.73,77.61,77.61,40253.0,71.5851,71.5851,71.4746,71.4746,40253.0
2018-11-08 15:30:00,77.61,77.69,77.59,77.64,29928.0,71.4746,71.5483,71.4562,71.5023,29928.0
2018-11-08 15:35:00,77.64,77.65,77.51,77.59,35538.0,71.5023,71.5115,71.3825,71.4562,35538.0
2018-11-08 15:40:00,77.58,77.66,77.55,77.65,46603.0,71.447,71.5207,71.4194,71.5115,46603.0
2018-11-08 15:45:00,77.65,77.77,77.62,77.75,52618.0,71.5115,71.622,71.4838,71.6036,52618.0
2018-11-08 15:50:00,77.75,77.85,77.71,77.78,57795.0,71.6036,71.6957,71.5667,71.6312,57795.0
2018-11-08 15:55:00,77.79,77.86,77.69,77.78,273198.0,71.6404,71.7049,71.5483,71.6312,273198.0
2018-11-09 09:30:00,77.71,77.77,77.28,77.29,93571.0,71.5667,71.622,71.1707,71.1799,93571.0
2018-11-09 09:35:00,77.31,77.7,77.28,77.5,42804.0,71.1983,71.5575,71.1707,71.3733,42804.0
2018-11-09 09:40:00,77.5,77.51,77.25,77.35,47398.0,71.3733,71.3825,71.1431,71.2352,47398.0
2018-11-09 09:45:00,77.33,77.57,77.33,77.52,41339.0,71.2168,71.4378,71.2168,71.3917,41339.0
2018-11-09 09:50:00,77.49,77.5,77.31,77.33,33233.0,71.3641,71.3733,71.1983,71.2168,33233.0
2018-11-09 09:55:00,77.31,77.49,77.26,77.28,29844.0,71.1983,71.3641,71.1523,71.1707,29844.0
2018-11-09 10:00:00,77.25,77.31,77.1,77.1,29539.0,71.1431,71.1983,71.0049,71.0049,29539.0
2018-11-09 10:05:00,77.11,77.18,77.03,77.03,64803.0,71.0142,71.0786,70.9405,70.9405,64803.0
2018-11-09 10:10:00,77.02,77.16,76.96,77.12,31576.0,70.9313,71.0602,70.876,71.0234,31576.0
2018-11-09 10:15:00,77.12,77.2,77.04,77.15,36486.0,71.0234,71.097,70.9497,71.051,36486.0
2018-11-09 10:20:00,77.15,77.22,77.11,77.19,30800.0,71.051,71.1155,71.0142,71.0878,30800.0
2018-11-09 10:25:00,77.18,77.28,77.04,77.11,34685.0,71.0786,71.1707,70.9497,71.0142,34685.0
2018-11-09 10:30:00,77.12,77.12,76.83,76.83,57445.0,71.0234,71.0234,70.7563,70.7563,57445.0
2018-11-09 10:35:00,76.84,77.06,76.84,77.03,47741.0,70.7655,70.9681,70.7655,70.9405,47741.0
2018-11-09 10:40:00,77.04,77.04,76.87,76.89,32186.0,70.9497,70.9497,70.7931,70.8115,32186.0
2018-11-09 10:45:00,76.89,76.92,76.68,76.68,77480.0,70.8115,70.8392,70.6181,70.6181,77480.0
2018-11-09 10:50:00,76.7,76.7,76.5,76.68,68048.0,70.6366,70.6366,70.4524,70.6181,68048.0
2018-11-09 10:55:00,76.66,76.84,76.63,76.78,33536.0,70.5997,70.7655,70.5721,70.7102,33536.0
2018-11-09 11:00:00,76.78,77.01,76.78,76.9,39130.0,70.7102,70.9221,70.7102,70.8208,39130.0
2018-11-09 11:05:00,76.9,76.92,76.73,76.73,27001.0,70.8208,70.8392,70.6642,70.6642,27001.0
2018-11-09 11:10:00,76.71,76.82,76.61,76.68,26734.0,70.6458,70.7471,70.5537,70.6181,26734.0
2018-11-09 11:15:00,76.66,76.7,76.59,76.61,36826.0,70.5997,70.6366,70.5353,70.5537,36826.0
2018-11-09 11:20:00,76.62,76.84,76.62,76.83,26240.0,70.5629,70.7655,70.5629,70.7563,26240.0
2018-11-09 11:25:00,76.84,76.85,76.72,76.77,30360.0,70.7655,70.7747,70.655,70.701,30360.0
2018-11-09 11:30:00,76.77,76.82,76.7,76.73,20457.0,70.701,70.7471,70.6366,70.6642,20457.0
2018-11-09 11:35:00,76.73,76.78,76.58,76.73,26983.0,70.6642,70.7102,70.526,70.6642,26983.0
2018-11-09 11:40:00,76.72,76.72,76.49,76.56,28343.0,70.655,70.655,70.4432,70.5076,28343.0
2018-11-09 11:45:00,76.56,76.6,76.42,76.46,19226.0,70.5076,70.5445,70.3787,70.4155,19226.0
2018-11-09 11:50:00,76.44,76.48,76.35,76.4,21084.0,70.3971,70.434,70.3142,70.3603,21084.0
2018-11-09 11:55:00,76.41,76.41,76.16,76.19,49140.0,70.3695,70.3695,70.1393,70.1669,49140.0
2018-11-09 12:00:00,76.18,76.38,76.17,76.34,27616.0,70.1577,70.3419,70.1485,70.305,27616.0
2018-11-09 12:05:00,76.35,76.49,76.34,76.48,38796.0,70.3142,70.4432,70.305,70.434,38796.0
2018-11-09 12:10:00,76.49,76.52,76.34,76.34,20323.0,70.4432,70.4708,70.305,70.305,20323.0
2018-11-09 12:15:00,76.34,76.35,76.13,76.19,42773.0,70.305,70.3142,70.1116,70.1669,42773.0
2018-11-09 12:20:00,76.18,76.27,76.13,76.23,22453.0,70.1577,70.2406,70.1116,70.2037,22453.0
2018-11-09 12:25:00,76.21,76.24,76.1,76.13,23617.0,70.1853,70.2129,70.084,70.1116,23617.0
2018-11-09 12:30:00,76.14,76.19,76.11,76.17,23066.0,70.1208,70.1669,70.0932,70.1485,23066.0
2018-11-09 12:35:00,76.16,76.25,76.16,76.19,42034.0,70.1393,70.2221,70.1393,70.1669,42034.0
2018-11-09 12:40:00,76.19,76.27,76.16,76.25,149181.0,70.1669,70.2406,70.1393,70.2221,149181.0
2018-11-09 12:45:00,76.24,76.34,76.2,76.28,30562.0,70.2129,70.305,70.1761,70.2498,30562.0
2018-11-09 12:50:00,76.28,76.35,76.24,76.32,25292.0,70.2498,70.3142,70.2129,70.2866,25292.0
2018-11-09 12:55:00,76.32,76.33,76.16,76.19,27729.0,70.2866,70.2958,70.1393,70.1669,27729.0
2018-11-09 13:00:00,76.17,76.17,75.95,75.98,49131.0,70.1485,70.1485,69.9459,69.9735,49131.0
2018-11-09 13:05:00,75.98,76.1,75.95,76.09,30320.0,69.9735,70.084,69.9459,70.0748,30320.0
2018-11-09 13:10:00,76.1,76.14,75.91,75.92,35918.0,70.084,70.1208,69.909,69.9182,35918.0
2018-11-09 13:15:00,75.92,75.94,75.84,75.9,30236.0,69.9182,69.9366,69.8445,69.8998,30236.0
2018-11-09 13:20:00,75.89,75.89,75.79,75.83,35096.0,69.8906,69.8906,69.7985,69.8353,35096.0
2018-11-09 13:25:00,75.82,75.86,75.78,75.84,26195.0,69.8261,69.863,69.7893,69.8445,26195.0
2018-11-09 13:30:00,75.84,75.85,75.7,75.77,29493.0,69.8445,69.8538,69.7156,69.7801,29493.0
2018-11-09 13:35:00,75.78,75.83,75.71,75.73,27231.0,69.7893,69.8353,69.7248,69.7432,27231.0
2018-11-09 13:40:00,75.72,75.88,75.68,75.75,46042.0,69.734,69.8814,69.6972,69.7617,46042.0
2018-11-09 13:45:00,75.73,75.76,75.6,75.61,34409.0,69.7432,69.7709,69.6235,69.6327,34409.0
2018-11-09 13:50:00,75.61,75.63,75.52,75.56,72085.0,69.6327,69.6512,69.5498,69.5867,72085.0
2018-11-09 13:55:00,75.57,75.8,75.56,75.76,49571.0,69.5959,69.8077,69.5867,69.7709,49571.0
2018-11-09 14:00:00,75.75,75.9,75.74,75.89,31769.0,69.7617,69.8998,69.7525,69.8906,31769.0
2018-11-09 14:05:00,75.89,75.97,75.82,75.83,50074.0,69.8906,69.9643,69.8261,69.8353,50074.0
2018-11-09 14:10:00,75.82,75.86,75.71,75.82,32347.0,69.8261,69.863,69.7248,69.8261,32347.0
2018-11-09 14:15:00,75.83,75.86,75.74,75.75,41349.0,69.8353,69.863,69.7525,69.7617,41349.0
2018-11-09 14:20:00,75.76,75.9,75.76,75.85,47091.0,69.7709,69.8998,69.7709,69.8538,47091.0
2018-11-09 14:25:00,75.86,75.9,75.73,75.73,34339.0,69.863,69.8998,69.7432,69.7432,34339.0
2018-11-09 14:30:00,75.75,75.9,75.72,75.89,33568.0,69.7617,69.8998,69.734,69.8906,33568.0
2018-11-09 14:35:00,75.89,75.92,75.84,75.91,20842.0,69.8906,69.9182,69.8445,69.909,20842.0
2018-11-09 14:40:00,75.91,76.04,75.9,75.98,31823.0,69.909,70.0287,69.8998,69.9735,31823.0
2018-11-09 14:45:00,75.99,76.02,75.92,75.97,51309.0,69.9827,70.0103,69.9182,69.9643,51309.0
2018-11-09 14:50:00,75.97,76.04,75.88,76.0,101804.0,69.9643,70.0287,69.8814,69.9919,101804.0
2018-11-09 14:55:00,75.99,76.16,75.99,76.12,37781.0,69.9827,70.1393,69.9827,70.1024,37781.0
2018-11-09 15:00:00,76.13,76.13,76.02,76.03,28060.0,70.1116,70.1116,70.0103,70.0195,28060.0
2018-11-09 15:05:00,76.03,76.04,75.86,75.98,34735.0,70.0195,70.0287,69.863,69.9735,34735.0
2018-11-09 15:10:00,75.98,76.13,75.93,76.1,30976.0,69.9735,70.1116,69.9274,70.084,30976.0
2018-11-09 15:15:00,76.11,76.28,76.05,76.27,73226.0,70.0932,70.2498,70.0379,70.2406,73226.0
2018-11-09 15:20:00,76.27,76.5,76.21,76.42,60891.0,70.2406,70.4524,70.1853,70.3787,60891.0
2018-11-09 15:25:00,76.44,76.52,76.42,76.45,59350.0,70.3971,70.4708,70.3787,70.4063,59350.0
2018-11-09 15:30:00,76.46,76.53,76.38,76.38,58628.0,70.4155,70.48,70.3419,70.3419,58628.0
2018-11-09 15:35:00,76.39,76.54,76.38,76.48,63614.0,70.3511,70.4892,70.3419,70.434,63614.0
2018-11-09 15:40:00,76.49,76.64,76.49,76.63,65869.0,70.4432,70.5813,70.4432,70.5721,65869.0
2018-11-09 15:45:00,76.64,76.69,76.48,76.49,134372.0,70.5813,70.6274,70.434,70.4432,134372.0
2018-11-09 15:50:00,76.49,76.53,76.44,76.51,93656.0,70.4432,70.48,70.3971,70.4616,93656.0
2018-11-09 15:55:00,76.51,76.54,76.33,76.35,150866.0,70.4616,70.4892,70.2958,70.3142,150866.0
2018-11-12 09:30:00,76.25,76.41,76.13,76.22,105842.0,70.2221,70.3695,70.1116,70.1945,105842.0
2018-11-12 09:35:00,76.21,76.58,76.16,76.43,81547.0,70.1853,70.526,70.1393,70.3879,81547.0
2018-11-12 09:40:00,76.43,76.73,76.4,76.72,52424.0,70.3879,70.6642,70.3603,70.655,52424.0
2018-11-12 09:45:00,76.7,76.77,76.56,76.7,50832.0,70.6366,70.701,70.5076,70.6366,50832.0
2018-11-12 09:50:00,76.68,76.77,76.45,76.63,61622.0,70.6181,70.701,70.4063,70.5721,61622.0
2018-11-12 09:55:00,76.6,76.66,76.4,76.44,94920.0,70.5445,70.5997,70.3603,70.3971,94920.0
2018-11-12 10:00:00,76.44,76.44,76.25,76.28,25623.0,70.3971,70.3971,70.2221,70.2498,25623.0
2018-11-12 10:05:00,76.27,76.27,76.11,76.11,38393.0,70.2406,70.2406,70.0932,70.0932,38393.0
2018-11-12 10:10:00,76.13,76.38,76.1,76.23,53427.0,70.1116,70.3419,70.084,70.2037,53427.0
2018-11-12 10:15:00,76.23,76.39,76.23,76.26,45193.0,70.2037,70.3511,70.2037,70.2313,45193.0
2018-11-12 10:20:00,76.28,76.47,76.17,76.45,53127.0,70.2498,70.4247,70.1485,70.4063,53127.0
2018-11-12 10:25:00,76.46,76.57,76.4,76.57,44081.0,70.4155,70.5168,70.3603,70.5168,44081.0
2018-11-12 10:30:00,76.55,76.55,76.39,76.4,55372.0,70.4984,70.4984,70.3511,70.3603,55372.0
2018-11-12 10:35:00,76.4,76.42,76.21,76.25,36439.0,70.3603,70.3787,70.1853,70.2221,36439.0
2018-11-12 10:40:00,76.24,76.27,76.17,76.2,29939.0,70.2129,70.2406,70.1485,70.1761,29939.0
2018-11-12 10:45:00,76.19,76.19,75.96,76.0,44535.0,70.1669,70.1669,69.9551,69.9919,44535.0
2018-11-12 10:50:00,75.99,76.04,75.8,75.8,54900.0,69.9827,70.0287,69.8077,69.8077,54900.0
2018-11-12 10:55:00,75.81,75.83,75.69,75.75,57923.0,69.8169,69.8353,69.7064,69.7617,57923.0
2018-11-12 11:00:00,75.74,75.8,75.61,75.73,79585.0,69.7525,69.8077,69.6327,69.7432,79585.0
2018-11-12 11:05:00,75.73,75.79,75.67,75.77,56336.0,69.7432,69.7985,69.688,69.7801,56336.0
2018-11-12 11:10:00,75.77,75.79,75.54,75.56,51776.0,69.7801,69.7985,69.5683,69.5867,51776.0
2018-11-12 11:15:00,75.54,75.57,75.35,75.41,59807.0,69.5683,69.5959,69.3933,69.4485,59807.0
2018-11-12 11:20:00,75.4,75.67,75.36,75.67,55589.0,69.4393,69.688,69.4025,69.688,55589.0
2018-11-12 11:25:00,75.65,75.68,75.5,75.52,52587.0,69.6696,69.6972,69.5314,69.5498,52587.0
2018-11-12 11:30:00,75.51,75.57,75.36,75.52,56717.0,69.5406,69.5959,69.4025,69.5498,56717.0
2018-11-12 11:35:00,75.53,75.6,75.51,75.55,35893.0,69.5591,69.6235,69.5406,69.5775,35893.0
2018-11-12 11:40:00,75.56,75.68,75.54,75.54,39070.0,69.5867,69.6972,69.5683,69.5683,39070.0
2018-11-12 11:45:00,75.53,75.68,75.51,75.56,44289.0,69.5591,69.6972,69.5406,69.5867,44289.0
2018-11-12 11:50:00,75.55,75.59,75.36,75.56,41549.0,69.5775,69.6143,69.4025,69.5867,41549.0
2018-11-12 11:55:00,75.56,75.68,75.56,75.64,34554.0,69.5867,69.6972,69.5867,69.6604,34554.0
2018-11-12 12:00:00,75.66,75.73,75.59,75.73,47500.0,69.6788,69.7432,69.6143,69.7432,47500.0
2018-11-12 12:05:00,75.72,75.81,75.7,75.76,51909.0,69.734,69.8169,69.7156,69.7709,51909.0
2018-11-12 12:10:00,75.77,75.77,75.61,75.61,40756.0,69.7801,69.7801,69.6327,69.6327,40756.0
2018-11-12 12:15:00,75.6,75.79,75.58,75.71,21370.0,69.6235,69.7985,69.6051,69.7248,21370.0
2018-11-12 12:20:00,75.72,75.8,75.64,75.74,22236.0,69.734,69.8077,69.6604,69.7525,22236.0
2018-11-12 12:25:00,75.74,75.78,75.72,75.78,19599.0,69.7525,69.7893,69.734,69.7893,19599.0
2018-11-12 12:30:00,75.77,75.77,75.54,75.54,20939.0,69.7801,69.7801,69.5683,69.5683,20939.0
2018-11-12 12:35:00,75.52,75.66,75.52,75.64,20836.0,69.5498,69.6788,69.5498,69.6604,20836.0
2018-11-12 12:40:00,75.63,75.72,75.59,75.7,32672.0,69.6512,69.734,69.6143,69.7156,32672.0
2018-11-12 12:45:00,75.71,75.74,75.63,75.66,26451.0,69.7248,69.7525,69.6512,69.6788,26451.0
2018-11-12 12:50:00,75.65,75.69,75.59,75.59,18845.0,69.6696,69.7064,69.6143,69.6143,18845.0
2018-11-12 12:55:00,75.6,75.7,75.59,75.61,22447.0,69.6235,69.7156,69.6143,69.6327,22447.0
2018-11-12 13:00:00,75.63,75.68,75.62,75.67,19221.0,69.6512,69.6972,69.6419,69.688,19221.0
2018-11-12 13:05:00,75.69,75.74,75.63,75.69,27030.0,69.7064,69.7525,69.6512,69.7064,27030.0
2018-11-12 13:10:00,75.69,75.73,75.62,75.63,20768.0,69.7064,69.7432,69.6419,69.6512,20768.0
2018-11-12 13:15:00,75.64,75.7,75.59,75.62,19887.0,69.6604,69.7156,69.6143,69.6419,19887.0
2018-11-12 13:20:00,75.62,75.66,75.58,75.64,17322.0,69.6419,69.6788,69.6051,69.6604,17322.0
2018-11-12 13:25:00,75.64,75.82,75.63,75.75,27739.0,69.6604,69.8261,69.6512,69.7617,27739.0
2018-11-12 13:30:00,75.75,75.83,75.72,75.82,22635.0,69.7617,69.8353,69.734,69.8261,22635.0
2018-11-12 13:35:00,75.84,75.84,75.77,75.78,29243.0,69.8445,69.8445,69.7801,69.7893,29243.0
2018-11-12 13:40:00,75.78,75.84,75.68,75.69,24302.0,69.7893,69.8445,69.6972,69.7064,24302.0
2018-11-12 13:45:00,75.69,75.86,75.65,75.82,33138.0,69.7064,69.863,69.6696,69.8261,33138.0
2018-11-12 13:50:00,75.83,76.14,75.82,76.12,51002.0,69.8353,70.1208,69.8261,70.1024,51002.0
2018-11-12 13:55:00,76.11,76.19,76.06,76.09,46654.0,70.0932,70.1669,70.0472,70.0748,46654.0
2018-11-12 14:00:00,76.09,76.2,76.03,76.18,31422.0,70.0748,70.1761,70.0195,70.1577,31422.0
2018-11-12 14:05:00,76.17,76.17,76.06,76.09,29049.0,70.1485,70.1485,70.0472,70.0748,29049.0
2018-11-12 14:10:00,76.1,76.2,76.05,76.07,27380.0,70.084,70.1761,70.0379,70.0564,27380.0
2018-11-12 14:15:00,76.06,76.18,76.01,76.12,30994.0,70.0472,70.1577,70.0011,70.1024,30994.0
2018-11-12 14:20:00,76.13,76.14,76.05,76.08,23410.0,70.1116,70.1208,70.0379,70.0656,23410.0
2018-11-12 14:25:00,76.08,76.08,75.95,75.96,25917.0,70.0656,70.0656,69.9459,69.9551,25917.0
2018-11-12 14:30:00,75.97,76.01,75.9,75.93,23027.0,69.9643,70.0011,69.8998,69.9274,23027.0
2018-11-12 14:35:00,75.95,75.98,75.8,75.85,36377.0,69.9459,69.9735,69.8077,69.8538,36377.0
2018-11-12 14:40:00,75.85,75.99,75.84,75.95,31922.0,69.8538,69.9827,69.8445,69.9459,31922.0
2018-11-12 14:45:00,75.97,76.1,75.97,75.98,35594.0,69.9643,70.084,69.9643,69.9735,35594.0
2018-11-12 14:50:00,75.99,76.02,75.86,75.86,24157.0,69.9827,70.0103,69.863,69.863,24157.0
2018-11-12 14:55:00,75.86,75.86,75.66,75.68,20045.0,69.863,69.863,69.6788,69.6972,20045.0
2018-11-12 15:00:00,75.68,75.8,75.67,75.67,41420.0,69.6972,69.8077,69.688,69.688,41420.0
2018-11-12 15:05:00,75.67,75.67,75.53,75.58,33530.0,69.688,69.688,69.5591,69.6051,33530.0
2018-11-12 15:10:00,75.58,75.64,75.46,75.63,40959.0,69.6051,69.6604,69.4946,69.6512,40959.0
2018-11-12 15:15:00,75.63,75.65,75.53,75.64,57697.0,69.6512,69.6696,69.5591,69.6604,57697.0
2018-11-12 15:20:00,75.64,75.71,75.57,75.58,86382.0,69.6604,69.7248,69.5959,69.6051,86382.0
2018-11-12 15:25:00,75.57,75.62,75.51,75.56,61046.0,69.5959,69.6419,69.5406,69.5867,61046.0
2018-11-12 15:30:00,75.56,75.56,75.41,75.48,88153.0,69.5867,69.5867,69.4485,69.513,88153.0
2018-11-12 15:35:00,75.49,75.55,75.37,75.39,95127.0,69.5222,69.5775,69.4117,69.4301,95127.0
2018-11-12 15:40:00,75.39,75.43,75.3,75.33,152031.0,69.4301,69.467,69.3472,69.3749,152031.0
2018-11-12 15:45:00,75.33,75.42,75.26,75.29,173219.0,69.3749,69.4578,69.3104,69.338,173219.0
2018-11-12 15:50:00,75.29,75.3,75.02,75.04,150971.0,69.338,69.3472,69.0894,69.1078,150971.0
2018-11-12 15:55:00,75.06,75.17,74.99,75.12,480649.0,69.1262,69.2275,69.0617,69.1815,480649.0
2018-11-13 09:30:00,75.58,76.27,75.5,76.08,119590.0,69.6051,70.2406,69.5314,70.0656,119590.0
2018-11-13 09:35:00,76.08,76.15,75.62,75.67,47384.0,70.0656,70.13,69.6419,69.688,47384.0
2018-11-13 09:40:00,75.67,75.82,75.5,75.54,40003.0,69.688,69.8261,69.5314,69.5683,40003.0
2018-11-13 09:45:00,75.52,75.81,75.48,75.66,39676.0,69.5498,69.8169,69.513,69.6788,39676.0
2018-11-13 09:50:00,75.67,75.69,75.47,75.48,25040.0,69.688,69.7064,69.5038,69.513,25040.0
2018-11-13 09:55:00,75.49,75.49,75.34,75.46,30437.0,69.5222,69.5222,69.3841,69.4946,30437.0
2018-11-13 10:00:00,75.45,75.53,75.28,75.42,40323.0,69.4854,69.5591,69.3288,69.4578,40323.0
2018-11-13 10:05:00,75.4,75.78,75.32,75.78,37140.0,69.4393,69.7893,69.3657,69.7893,37140.0
2018-11-13 10:10:00,75.78,75.8,75.59,75.7,42276.0,69.7893,69.8077,69.6143,69.7156,42276.0
2018-11-13 10:15:00,75.72,75.77,75.68,75.69,85749.0,69.734,69.7801,69.6972,69.7064,85749.0
2018-11-13 10:20:00,75.69,75.7,75.37,75.38,30512.0,69.7064,69.7156,69.4117,69.4209,30512.0
2018-11-13 10:25:00,75.38,75.48,75.29,75.29,35894.0,69.4209,69.513,69.338,69.338,35894.0
2018-11-13 10:30:00,75.3,75.5,75.22,75.49,30482.0,69.3472,69.5314,69.2736,69.5222,30482.0
2018-11-13 10:35:00,75.5,75.6,75.39,75.49,32263.0,69.5314,69.6235,69.4301,69.5222,32263.0
2018-11-13 10:40:00,75.49,75.57,75.36,75.4,53547.0,69.5222,69.5959,69.4025,69.4393,53547.0
2018-11-13 10:45:00,75.42,75.56,75.4,75.43,88534.0,69.4578,69.5867,69.4393,69.467,88534.0
2018-11-13 10:50:00,75.4,75.45,75.25,75.36,23759.0,69.4393,69.4854,69.3012,69.4025,23759.0
2018-11-13 10:55:00,75.35,75.57,75.35,75.57,54327.0,69.3933,69.5959,69.3933,69.5959,54327.0
2018-11-13 11:00:00,75.56,76.08,75.54,76.04,52324.0,69.5867,70.0656,69.5683,70.0287,52324.0
2018-11-13 11:05:00,76.01,76.01,75.84,75.87,26677.0,70.0011,70.0011,69.8445,69.8722,26677.0
2018-11-13 11:10:00,75.86,76.04,75.85,75.88,46500.0,69.863,70.0287,69.8538,69.8814,46500.0
2018-11-13 11:15:00,75.9,76.03,75.85,76.0,71376.0,69.8998,70.0195,69.8538,69.9919,71376.0
2018-11-13 11:20:00,76.0,76.0,75.85,75.85,20375.0,69.9919,69.9919,69.8538,69.8538,20375.0
2018-11-13 11:25:00,75.87,75.91,75.79,75.8,35520.0,69.8722,69.909,69.7985,69.8077,35520.0
2018-11-13 11:30:00,75.83,75.92,75.81,75.89,31691.0,69.8353,69.9182,69.8169,69.8906,31691.0
2018-11-13 11:35:00,75.91,75.92,75.68,75.69,38241.0,69.909,69.9182,69.6972,69.7064,38241.0
2018-11-13 11:40:00,75.69,75.79,75.66,75.77,17201.0,69.7064,69.7985,69.6788,69.7801,17201.0
2018-11-13 11:45:00,75.79,75.84,75.73,75.82,24987.0,69.7985,69.8445,69.7432,69.8261,24987.0
2018-11-13 11:50:00,75.82,75.84,75.68,75.7,32111.0,69.8261,69.8445,69.6972,69.7156,32111.0
2018-11-13 11:55:00,75.72,75.81,75.66,75.8,20017.0,69.734,69.8169,69.6788,69.8077,20017.0
2018-11-13 12:00:00,75.82,75.91,75.73,75.8,41123.0,69.8261,69.909,69.7432,69.8077,41123.0
2018-11-13 12:05:00,75.76,75.76,75.57,75.64,20430.0,69.7709,69.7709,69.5959,69.6604,20430.0
2018-11-13 12:10:00,75.65,75.8,75.62,75.78,18223.0,69.6696,69.8077,69.6419,69.7893,18223.0
2018-11-13 12:15:00,75.79,75.85,75.71,75.72,19750.0,69.7985,69.8538,69.7248,69.734,19750.0
2018-11-13 12:20:00,75.73,75.74,75.64,75.72,14534.0,69.7432,69.7525,69.6604,69.734,14534.0
2018-11-13 12:25:00,75.72,75.74,75.61,75.63,29294.0,69.734,69.7525,69.6327,69.6512,29294.0
2018-11-13 12:30:00,75.62,75.66,75.58,75.63,26591.0,69.6419,69.6788,69.6051,69.6512,26591.0
2018-11-13 12:35:00,75.62,75.62,75.5,75.52,29989.0,69.6419,69.6419,69.5314,69.5498,29989.0
2018-11-13 12:40:00,75.52,75.52,75.32,75.41,30339.0,69.5498,69.5498,69.3657,69.4485,30339.0
2018-11-13 12:45:00,75.39,75.5,75.39,75.47,16175.0,69.4301,69.5314,69.4301,69.5038,16175.0
2018-11-13 12:50:00,75.48,75.53,75.42,75.45,21231.0,69.513,69.5591,69.4578,69.4854,21231.0
2018-11-13 12:55:00,75.44,75.46,75.37,75.4,25814.0,69.4762,69.4946,69.4117,69.4393,25814.0
2018-11-13 13:00:00,75.42,75.55,75.42,75.53,27743.0,69.4578,69.5775,69.4578,69.5591,27743.0
2018-11-13 13:05:00,75.55,75.55,75.43,75.48,21254.0,69.5775,69.5775,69.467,69.513,21254.0
2018-11-13 13:10:00,75.49,75.53,75.34,75.34,22300.0,69.5222,69.5591,69.3841,69.3841,22300.0
2018-11-13 13:15:00,75.35,75.41,75.34,75.38,13794.0,69.3933,69.4485,69.3841,69.4209,13794.0
2018-11-13 13:20:00,75.41,75.52,75.41,75.5,20600.0,69.4485,69.5498,69.4485,69.5314,20600.0
2018-11-13 13:25:00,75.5,75.5,75.32,75.47,15200.0,69.5314,69.5314,69.3657,69.5038,15200.0
2018-11-13 13:30:00,75.48,75.67,75.43,75.63,21742.0,69.513,69.688,69.467,69.6512,21742.0
2018-11-13 13:35:00,75.63,75.74,75.55,75.74,17922.0,69.6512,69.7525,69.5775,69.7525,17922.0
2018-11-13 13:40:00,75.74,75.74,75.66,75.69,18954.0,69.7525,69.7525,69.6788,69.7064,18954.0
2018-11-13 13:45:00,75.7,75.82,75.64,75.68,20690.0,69.7156,69.8261,69.6604,69.6972,20690.0
2018-11-13 13:50:00,75.69,75.74,75.64,75.74,25257.0,69.7064,69.7525,69.6604,69.7525,25257.0
2018-11-13 13:55:00,75.75,75.79,75.69,75.71,21357.0,69.7617,69.7985,69.7064,69.7248,21357.0
2018-11-13 14:00:00,75.68,75.74,75.53,75.55,33427.0,69.6972,69.7525,69.5591,69.5775,33427.0
2018-11-13 14:05:00,75.55,75.55,75.43,75.45,26439.0,69.5775,69.5775,69.467,69.4854,26439.0
2018-11-13 14:10:00,75.46,75.54,75.38,75.38,16723.0,69.4946,69.5683,69.4209,69.4209,16723.0
2018-11-13 14:15:00,75.38,75.4,75.25,75.28,15556.0,69.4209,69.4393,69.3012,69.3288,15556.0
2018-11-13 14:20:00,75.28,75.32,75.11,75.17,46742.0,69.3288,69.3657,69.1723,69.2275,46742.0
2018-11-13 14:25:00,75.17,75.2,75.13,75.2,43379.0,69.2275,69.2551,69.1907,69.2551,43379.0
2018-11-13 14:30:00,75.19,75.2,75.1,75.15,33798.0,69.2459,69.2551,69.163,69.2091,33798.0
2018-11-13 14:35:00,75.15,75.25,75.15,75.16,28203.0,69.2091,69.3012,69.2091,69.2183,28203.0
2018-11-13 14:40:00,75.14,75.16,74.88,74.94,36003.0,69.1999,69.2183,68.9604,69.0157,36003.0
2018-11-13 14:45:00,74.93,75.06,74.84,75.04,30524.0,69.0065,69.1262,68.9236,69.1078,30524.0
2018-11-13 14:50:00,75.04,75.19,74.95,75.18,29565.0,69.1078,69.2459,69.0249,69.2367,29565.0
2018-11-13 14:55:00,75.2,75.29,75.08,75.09,35276.0,69.2551,69.338,69.1446,69.1538,35276.0
2018-11-13 15:00:00,75.08,75.26,75.04,75.23,69654.0,69.1446,69.3104,69.1078,69.2828,69654.0
2018-11-13 15:05:00,75.22,75.22,75.02,75.12,38451.0,69.2736,69.2736,69.0894,69.1815,38451.0
2018-11-13 15:10:00,75.12,75.13,74.99,75.07,62630.0,69.1815,69.1907,69.0617,69.1354,62630.0
2018-11-13 15:15:00,75.08,75.11,74.94,75.08,43583.0,69.1446,69.1723,69.0157,69.1446,43583.0
2018-11-13 15:20:00,75.08,75.09,74.97,75.06,48175.0,69.1446,69.1538,69.0433,69.1262,48175.0
2018-11-13 15:25:00,75.06,75.17,75.06,75.09,62819.0,69.1262,69.2275,69.1262,69.1538,62819.0
2018-11-13 15:30:00,75.07,75.12,74.92,74.99,69476.0,69.1354,69.1815,68.9973,69.0617,69476.0
2018-11-13 15:35:00,74.99,75.27,74.97,75.14,84200.0,69.0617,69.3196,69.0433,69.1999,84200.0
2018-11-13 15:40:00,75.15,75.16,75.01,75.06,88837.0,69.2091,69.2183,69.0802,69.1262,88837.0
2018-11-13 15:45:00,75.06,75.16,75.01,75.15,105767.0,69.1262,69.2183,69.0802,69.2091,105767.0
2018-11-13 15:50:00,75.15,75.29,75.14,75.28,86975.0,69.2091,69.338,69.1999,69.3288,86975.0
2018-11-13 15:55:00,75.28,75.29,75.13,75.2,251806.0,69.3288,69.338,69.1907,69.2551,251806.0
2018-11-14 09:30:00,76.32,77.08,76.32,77.0,207774.0,70.2866,70.9865,70.2866,70.9128,207774.0
2018-11-14 09:35:00,77.0,77.22,76.95,76.98,216955.0,70.9128,71.1155,70.8668,70.8944,216955.0
2018-11-14 09:40:00,76.99,77.29,76.93,77.28,73949.0,70.9036,71.1799,70.8484,71.1707,73949.0
2018-11-14 09:45:00,77.29,77.49,77.25,77.35,105936.0,71.1799,71.3641,71.1431,71.2352,105936.0
2018-11-14 09:50:00,77.37,77.4,77.15,77.16,98236.0,71.2536,71.2812,71.051,71.0602,98236.0
2018-11-14 09:55:00,77.16,77.19,76.92,77.05,75571.0,71.0602,71.0878,70.8392,70.9589,75571.0
2018-11-14 10:00:00,77.05,77.08,76.91,77.02,75506.0,70.9589,70.9865,70.83,70.9313,75506.0
2018-11-14 10:05:00,77.02,77.04,76.78,76.78,42504.0,70.9313,70.9497,70.7102,70.7102,42504.0
2018-11-14 10:10:00,76.74,76.91,76.68,76.84,37726.0,70.6734,70.83,70.6181,70.7655,37726.0
2018-11-14 10:15:00,76.84,76.87,76.73,76.73,62550.0,70.7655,70.7931,70.6642,70.6642,62550.0
2018-11-14 10:20:00,76.73,76.8,76.62,76.67,49826.0,70.6642,70.7287,70.5629,70.6089,49826.0
2018-11-14 10:25:00,76.67,76.67,76.44,76.45,42565.0,70.6089,70.6089,70.3971,70.4063,42565.0
2018-11-14 10:30:00,76.45,76.48,76.38,76.44,40183.0,70.4063,70.434,70.3419,70.3971,40183.0
2018-11-14 10:35:00,76.45,76.63,76.42,76.57,53971.0,70.4063,70.5721,70.3787,70.5168,53971.0
2018-11-14 10:40:00,76.56,76.75,76.53,76.75,54928.0,70.5076,70.6826,70.48,70.6826,54928.0
2018-11-14 10:45:00,76.75,76.8,76.6,76.61,38156.0,70.6826,70.7287,70.5445,70.5537,38156.0
2018-11-14 10:50:00,76.62,76.71,76.47,76.56,59488.0,70.5629,70.6458,70.4247,70.5076,59488.0
2018-11-14 10:55:00,76.58,76.71,76.55,76.69,38635.0,70.526,70.6458,70.4984,70.6274,38635.0
2018-11-14 11:00:00,76.7,76.7,76.39,76.39,49786.0,70.6366,70.6366,70.3511,70.3511,49786.0
2018-11-14 11:05:00,76.4,76.4,76.25,76.27,53473.0,70.3603,70.3603,70.2221,70.2406,53473.0
2018-11-14 11:10:00,76.26,76.31,76.13,76.18,58358.0,70.2313,70.2774,70.1116,70.1577,58358.0
2018-11-14 11:15:00,76.2,76.21,76.11,76.13,63002.0,70.1761,70.1853,70.0932,70.1116,63002.0
2018-11-14 11:20:00,76.1,76.13,75.99,76.0,45479.0,70.084,70.1116,69.9827,69.9919,45479.0
2018-11-14 11:25:00,76.0,76.19,75.95,76.16,56261.0,69.9919,70.1669,69.9459,70.1393,56261.0
2018-11-14 11:30:00,76.16,76.24,76.07,76.07,35565.0,70.1393,70.2129,70.0564,70.0564,35565.0
2018-11-14 11:35:00,76.06,76.1,75.83,75.83,47758.0,70.0472,70.084,69.8353,69.8353,47758.0
2018-11-14 11:40:00,75.83,76.1,75.78,76.09,60488.0,69.8353,70.084,69.7893,70.0748,60488.0
2018-11-14 11:45:00,76.08,76.1,75.86,75.91,32035.0,70.0656,70.084,69.863,69.909,32035.0
2018-11-14 11:50:00,75.91,76.0,75.87,75.93,52695.0,69.909,69.9919,69.8722,69.9274,52695.0
2018-11-14 11:55:00,75.95,76.01,75.91,75.99,159905.0,69.9459,70.0011,69.909,69.9827,159905.0
2018-11-14 12:00:00,75.98,75.99,75.86,75.87,206969.0,69.9735,69.9827,69.863,69.8722,206969.0
2018-11-14 12:05:00,75.85,75.85,75.69,75.74,56305.0,69.8538,69.8538,69.7064,69.7525,56305.0
2018-11-14 12:10:00,75.76,75.76,75.58,75.6,35274.0,69.7709,69.7709,69.6051,69.6235,35274.0
2018-11-14 12:15:00,75.61,75.75,75.57,75.7,72608.0,69.6327,69.7617,69.5959,69.7156,72608.0
2018-11-14 12:20:00,75.69,75.77,75.65,75.7,368497.0,69.7064,69.7801,69.6696,69.7156,368497.0
2018-11-14 12:25:00,75.71,75.76,75.68,75.73,74367.0,69.7248,69.7709,69.6972,69.7432,74367.0
2018-11-14 12:30:00,75.72,75.75,75.55,75.6,31726.0,69.734,69.7617,69.5775,69.6235,31726.0
2018-11-14 12:35:00,75.6,75.6,75.24,75.26,60307.0,69.6235,69.6235,69.292,69.3104,60307.0
2018-11-14 12:40:00,75.25,75.25,75.1,75.14,50320.0,69.3012,69.3012,69.163,69.1999,50320.0
2018-11-14 12:45:00,75.13,75.16,75.08,75.13,584498.0,69.1907,69.2183,69.1446,69.1907,584498.0
2018-11-14 12:50:00,75.13,75.58,75.13,75.42,54873.0,69.1907,69.6051,69.1907,69.4578,54873.0
2018-11-14 12:55:00,75.43,75.51,75.21,75.34,43242.0,69.467,69.5406,69.2644,69.3841,43242.0
2018-11-14 13:00:00,75.33,75.44,75.27,75.42,34463.0,69.3749,69.4762,69.3196,69.4578,34463.0
2018-11-14 13:05:00,75.41,75.51,75.32,75.33,24784.0,69.4485,69.5406,69.3657,69.3749,24784.0
2018-11-14 13:10:00,75.34,75.39,75.17,75.27,41476.0,69.3841,69.4301,69.2275,69.3196,41476.0
2018-11-14 13:15:00,75.27,75.42,75.25,75.39,34447.0,69.3196,69.4578,69.3012,69.4301,34447.0
2018-11-14 13:20:00,75.39,75.43,75.21,75.24,25688.0,69.4301,69.467,69.2644,69.292,25688.0
2018-11-14 13:25:00,75.25,75.33,75.19,75.32,33609.0,69.3012,69.3749,69.2459,69.3657,33609.0
2018-11-14 13:30:00,75.31,75.38,75.2,75.29,26662.0,69.3564,69.4209,69.2551,69.338,26662.0
2018-11-14 13:35:00,75.28,75.35,75.24,75.3,22329.0,69.3288,69.3933,69.292,69.3472,22329.0
2018-11-14 13:40:00,75.29,75.3,75.12,75.13,21191.0,69.338,69.3472,69.1815,69.1907,21191.0
2018-11-14 13:45:00,75.13,75.24,75.12,75.14,25365.0,69.1907,69.292,69.1815,69.1999,25365.0
2018-11-14 13:50:00,75.11,75.17,75.05,75.11,24056.0,69.1723,69.2275,69.117,69.1723,24056.0
2018-11-14 13:55:00,75.12,75.25,75.11,75.22,24723.0,69.1815,69.3012,69.1723,69.2736,24723.0
2018-11-14 14:00:00,75.2,75.2,74.94,74.97,57194.0,69.2551,69.2551,69.0157,69.0433,57194.0
2018-11-14 14:05:00,74.97,75.06,74.89,75.06,27879.0,69.0433,69.1262,68.9697,69.1262,27879.0
2018-11-14 14:10:00,75.05,75.12,75.02,75.11,35061.0,69.117,69.1815,69.0894,69.1723,35061.0
2018-11-14 14:15:00,75.13,75.45,75.11,75.3,58550.0,69.1907,69.4854,69.1723,69.3472,58550.0
2018-11-14 14:20:00,75.31,75.45,75.25,75.3,40648.0,69.3564,69.4854,69.3012,69.3472,40648.0
2018-11-14 14:25:00,75.3,75.33,75.16,75.28,29451.0,69.3472,69.3749,69.2183,69.3288,29451.0
2018-11-14 14:30:00,75.27,75.29,75.08,75.09,46558.0,69.3196,69.338,69.1446,69.1538,46558.0
2018-11-14 14:35:00,75.1,75.32,75.06,75.26,29027.0,69.163,69.3657,69.1262,69.3104,29027.0
2018-11-14 14:40:00,75.26,75.28,75.13,75.2,37515.0,69.3104,69.3288,69.1907,69.2551,37515.0
2018-11-14 14:45:00,75.2,75.31,75.15,75.31,52638.0,69.2551,69.3564,69.2091,69.3564,52638.0
2018-11-14 14:50:00,75.29,75.46,75.27,75.44,40012.0,69.338,69.4946,69.3196,69.4762,40012.0
2018-11-14 14:55:00,75.44,75.61,75.44,75.56,57236.0,69.4762,69.6327,69.4762,69.5867,57236.0
2018-11-14 15:00:00,75.57,75.66,75.52,75.64,63920.0,69.5959,69.6788,69.5498,69.6604,63920.0
2018-11-14 15:05:00,75.64,75.82,75.64,75.75,87509.0,69.6604,69.8261,69.6604,69.7617,87509.0
2018-11-14 15:10:00,75.74,75.79,75.69,75.76,42881.0,69.7525,69.7985,69.7064,69.7709,42881.0
2018-11-14 15:15:00,75.78,75.83,75.69,75.78,48618.0,69.7893,69.8353,69.7064,69.7893,48618.0
2018-11-14 15:20:00,75.77,75.78,75.56,75.6,68185.0,69.7801,69.7893,69.5867,69.6235,68185.0
2018-11-14 15:25:00,75.59,75.61,75.51,75.56,48617.0,69.6143,69.6327,69.5406,69.5867,48617.0
2018-11-14 15:30:00,75.55,75.6,75.42,75.44,71103.0,69.5775,69.6235,69.4578,69.4762,71103.0
2018-11-14 15:35:00,75.44,75.51,75.4,75.45,85076.0,69.4762,69.5406,69.4393,69.4854,85076.0
2018-11-14 15:40:00,75.45,75.49,75.38,75.41,97356.0,69.4854,69.5222,69.4209,69.4485,97356.0
2018-11-14 15:45:00,75.41,75.47,75.38,75.39,129246.0,69.4485,69.5038,69.4209,69.4301,129246.0
2018-11-14 15:50:00,75.39,75.43,75.17,75.27,134063.0,69.4301,69.467,69.2275,69.3196,134063.0
2018-11-14 15:55:00,75.26,75.37,75.15,75.2,455096.0,69.3104,69.4117,69.2091,69.2551,455096.0
2018-11-15 09:30:00,74.44,74.67,74.06,74.26,122778.0,68.5552,68.767,68.2053,68.3895,122778.0
2018-11-15 09:35:00,74.28,74.29,73.94,74.01,74951.0,68.4079,68.4171,68.0948,68.1592,74951.0
2018-11-15 09:40:00,74.01,74.05,73.79,73.92,43120.0,68.1592,68.1961,67.9566,68.0763,43120.0
2018-11-15 09:45:00,73.97,73.98,73.56,73.82,74113.0,68.1224,68.1316,67.7448,67.9842,74113.0
2018-11-15 09:50:00,73.81,73.81,73.45,73.6,93941.0,67.975,67.975,67.6435,67.7816,93941.0
2018-11-15 09:55:00,73.61,74.02,73.61,73.66,80683.0,67.7908,68.1684,67.7908,67.8369,80683.0
2018-11-15 10:00:00,73.65,73.96,73.6,73.75,37379.0,67.8277,68.1132,67.7816,67.9198,37379.0
2018-11-15 10:05:00,73.74,73.85,73.5,73.54,52325.0,67.9106,68.0119,67.6895,67.7264,52325.0
2018-11-15 10:10:00,73.51,73.58,73.31,73.36,82338.0,67.6987,67.7632,67.5146,67.5606,82338.0
2018-11-15 10:15:00,73.4,73.55,73.34,73.48,44355.0,67.5974,67.7356,67.5422,67.6711,44355.0
2018-11-15 10:20:00,73.47,73.66,73.36,73.38,59618.0,67.6619,67.8369,67.5606,67.579,59618.0
2018-11-15 10:25:00,73.41,73.45,73.3,73.4,63673.0,67.6067,67.6435,67.5053,67.5974,63673.0
2018-11-15 10:30:00,73.38,73.39,73.15,73.19,78297.0,67.579,67.5882,67.3672,67.404,78297.0
2018-11-15 10:35:00,73.21,73.25,72.93,72.99,96747.0,67.4225,67.4593,67.1646,67.2199,96747.0
2018-11-15 10:40:00,73.0,73.28,73.0,73.23,82930.0,67.2291,67.4869,67.2291,67.4409,82930.0
2018-11-15 10:45:00,73.23,73.42,73.19,73.35,58491.0,67.4409,67.6159,67.404,67.5514,58491.0
2018-11-15 10:50:00,73.34,73.51,73.32,73.4,75943.0,67.5422,67.6987,67.5238,67.5974,75943.0
2018-11-15 10:55:00,73.4,73.45,73.14,73.17,82760.0,67.5974,67.6435,67.358,67.3856,82760.0
2018-11-15 11:00:00,73.19,73.37,73.1,73.31,66725.0,67.404,67.5698,67.3212,67.5146,66725.0
2018-11-15 11:05:00,73.34,73.52,73.28,73.4,74847.0,67.5422,67.708,67.4869,67.5974,74847.0
2018-11-15 11:10:00,73.43,73.44,73.33,73.43,52749.0,67.6251,67.6343,67.533,67.6251,52749.0
2018-11-15 11:15:00,73.43,73.54,73.4,73.49,49192.0,67.6251,67.7264,67.5974,67.6803,49192.0
2018-11-15 11:20:00,73.49,73.79,73.48,73.74,98910.0,67.6803,67.9566,67.6711,67.9106,98910.0
2018-11-15 11:25:00,73.74,73.79,73.47,73.49,56616.0,67.9106,67.9566,67.6619,67.6803,56616.0
2018-11-15 11:30:00,73.49,73.65,73.47,73.62,96388.0,67.6803,67.8277,67.6619,67.8,96388.0
2018-11-15 11:35:00,73.62,73.65,73.48,73.56,58393.0,67.8,67.8277,67.6711,67.7448,58393.0
2018-11-15 11:40:00,73.56,73.6,73.31,73.39,83165.0,67.7448,67.7816,67.5146,67.5882,83165.0
2018-11-15 11:45:00,73.4,73.43,73.13,73.15,70785.0,67.5974,67.6251,67.3488,67.3672,70785.0
2018-11-15 11:50:00,73.14,73.17,73.01,73.15,83345.0,67.358,67.3856,67.2383,67.3672,83345.0
2018-11-15 11:55:00,73.13,73.3,73.05,73.23,47930.0,67.3488,67.5053,67.2751,67.4409,47930.0
2018-11-15 12:00:00,73.24,73.33,73.17,73.25,41681.0,67.4501,67.533,67.3856,67.4593,41681.0
2018-11-15 12:05:00,73.26,73.33,73.04,73.04,51676.0,67.4685,67.533,67.2659,67.2659,51676.0
2018-11-15 12:10:00,73.05,73.07,72.92,72.93,103349.0,67.2751,67.2935,67.1554,67.1646,103349.0
2018-11-15 12:15:00,72.93,73.08,72.89,73.02,81542.0,67.1646,67.3027,67.1278,67.2475,81542.0
2018-11-15 12:20:00,73.03,73.1,72.99,73.02,52244.0,67.2567,67.3212,67.2199,67.2475,52244.0
2018-11-15 12:25:00,73.02,73.22,72.92,73.19,77139.0,67.2475,67.4317,67.1554,67.404,77139.0
2018-11-15 12:30:00,73.22,73.34,73.1,73.34,34899.0,67.4317,67.5422,67.3212,67.5422,34899.0
2018-11-15 12:35:00,73.34,73.61,73.27,73.58,126198.0,67.5422,67.7908,67.4777,67.7632,126198.0
2018-11-15 12:40:00,73.58,73.65,73.42,73.42,78728.0,67.7632,67.8277,67.6159,67.6159,78728.0
2018-11-15 12:45:00,73.45,73.49,73.34,73.49,33960.0,67.6435,67.6803,67.5422,67.6803,33960.0
2018-11-15 12:50:00,73.51,73.59,73.33,73.34,32049.0,67.6987,67.7724,67.533,67.5422,32049.0
2018-11-15 12:55:00,73.35,73.39,73.25,73.39,27058.0,67.5514,67.5882,67.4593,67.5882,27058.0
2018-11-15 13:00:00,73.39,73.46,73.23,73.28,51490.0,67.5882,67.6527,67.4409,67.4869,51490.0
2018-11-15 13:05:00,73.26,73.3,73.12,73.16,62081.0,67.4685,67.5053,67.3396,67.3764,62081.0
2018-11-15 13:10:00,73.18,73.42,73.18,73.41,32585.0,67.3948,67.6159,67.3948,67.6067,32585.0
2018-11-15 13:15:00,73.41,73.72,73.37,73.6,89601.0,67.6067,67.8921,67.5698,67.7816,89601.0
2018-11-15 13:20:00,73.61,73.89,73.59,73.84,120674.0,67.7908,68.0487,67.7724,68.0027,120674.0
2018-11-15 13:25:00,73.85,73.9,73.66,73.81,211571.0,68.0119,68.0579,67.8369,67.975,211571.0
2018-11-15 13:30:00,73.82,74.07,73.82,74.05,63873.0,67.9842,68.2145,67.9842,68.1961,63873.0
2018-11-15 13:35:00,74.08,74.08,73.83,73.86,55958.0,68.2237,68.2237,67.9934,68.0211,55958.0
2018-11-15 13:40:00,73.87,74.07,73.84,74.04,35596.0,68.0303,68.2145,68.0027,68.1868,35596.0
2018-11-15 13:45:00,74.06,74.19,73.94,73.94,78138.0,68.2053,68.325,68.0948,68.0948,78138.0
2018-11-15 13:50:00,73.96,74.02,73.88,73.97,73832.0,68.1132,68.1684,68.0395,68.1224,73832.0
2018-11-15 13:55:00,73.97,74.16,73.93,74.07,119399.0,68.1224,68.2974,68.0855,68.2145,119399.0
2018-11-15 14:00:00,74.06,74.16,73.99,74.07,56134.0,68.2053,68.2974,68.1408,68.2145,56134.0
2018-11-15 14:05:00,74.05,74.21,74.05,74.09,43174.0,68.1961,68.3434,68.1961,68.2329,43174.0
2018-11-15 14:10:00,74.12,74.12,73.94,74.04,56079.0,68.2605,68.2605,68.0948,68.1868,56079.0
2018-11-15 14:15:00,74.06,74.09,73.83,73.89,52161.0,68.2053,68.2329,67.9934,68.0487,52161.0
2018-11-15 14:20:00,73.89,74.05,73.86,73.92,38731.0,68.0487,68.1961,68.0211,68.0763,38731.0
2018-11-15 14:25:00,73.95,74.18,73.87,74.13,92670.0,68.104,68.3158,68.0303,68.2697,92670.0
2018-11-15 14:30:00,74.14,74.35,74.12,74.25,58845.0,68.2789,68.4723,68.2605,68.3802,58845.0
2018-11-15 14:35:00,74.24,74.28,74.08,74.16,29159.0,68.371,68.4079,68.2237,68.2974,29159.0
2018-11-15 14:40:00,74.2,74.23,74.05,74.11,42644.0,68.3342,68.3618,68.1961,68.2513,42644.0
2018-11-15 14:45:00,74.13,74.3,74.09,74.22,66612.0,68.2697,68.4263,68.2329,68.3526,66612.0
2018-11-15 14:50:00,74.23,74.24,74.02,74.03,77438.0,68.3618,68.371,68.1684,68.1776,77438.0
2018-11-15 14:55:00,74.05,74.14,73.93,74.12,62457.0,68.1961,68.2789,68.0855,68.2605,62457.0
2018-11-15 15:00:00,74.15,74.18,73.68,73.91,76725.0,68.2882,68.3158,67.8553,68.0671,76725.0
2018-11-15 15:05:00,73.95,74.19,73.93,74.15,57056.0,68.104,68.325,68.0855,68.2882,57056.0
2018-11-15 15:10:00,74.17,74.33,74.13,74.33,61175.0,68.3066,68.4539,68.2697,68.4539,61175.0
2018-11-15 15:15:00,74.33,74.36,74.12,74.12,48621.0,68.4539,68.4815,68.2605,68.2605,48621.0
2018-11-15 15:20:00,74.1,74.16,74.0,74.13,62270.0,68.2421,68.2974,68.15,68.2697,62270.0
2018-11-15 15:25:00,74.12,74.27,74.1,74.13,34907.0,68.2605,68.3987,68.2421,68.2697,34907.0
2018-11-15 15:30:00,74.12,74.4,74.09,74.26,53297.0,68.2605,68.5184,68.2329,68.3895,53297.0
2018-11-15 15:35:00,74.26,74.41,74.25,74.3,77525.0,68.3895,68.5276,68.3802,68.4263,77525.0
2018-11-15 15:40:00,74.3,74.37,74.19,74.28,92408.0,68.4263,68.4908,68.325,68.4079,92408.0
2018-11-15 15:45:00,74.28,74.31,74.15,74.17,137333.0,68.4079,68.4355,68.2882,68.3066,137333.0
2018-11-15 15:50:00,74.16,74.34,74.16,74.32,197322.0,68.2974,68.4631,68.2974,68.4447,197322.0
2018-11-15 15:55:00,74.32,74.37,74.15,74.35,266657.0,68.4447,68.4908,68.2882,68.4723,266657.0
2018-11-16 09:30:00,73.76,73.91,73.35,73.42,312951.0,67.929,68.0671,67.5514,67.6159,312951.0
2018-11-16 09:35:00,73.36,73.5,73.13,73.13,130569.0,67.5606,67.6895,67.3488,67.3488,130569.0
2018-11-16 09:40:00,73.11,73.63,73.06,73.62,50673.0,67.3304,67.8093,67.2843,67.8,50673.0
2018-11-16 09:45:00,73.62,74.12,73.62,74.06,70671.0,67.8,68.2605,67.8,68.2053,70671.0
2018-11-16 09:50:00,74.06,74.5,73.95,74.34,118584.0,68.2053,68.6105,68.104,68.4631,118584.0
2018-11-16 09:55:00,74.36,74.36,74.06,74.18,64998.0,68.4815,68.4815,68.2053,68.3158,64998.0
2018-11-16 10:00:00,74.17,74.36,74.09,74.19,63818.0,68.3066,68.4815,68.2329,68.325,63818.0
2018-11-16 10:05:00,74.18,74.23,73.84,73.84,99995.0,68.3158,68.3618,68.0027,68.0027,99995.0
2018-11-16 10:10:00,73.84,73.95,73.83,73.94,49086.0,68.0027,68.104,67.9934,68.0948,49086.0
2018-11-16 10:15:00,73.96,74.08,73.89,73.93,96667.0,68.1132,68.2237,68.0487,68.0855,96667.0
2018-11-16 10:20:00,73.95,74.13,73.94,74.01,43793.0,68.104,68.2697,68.0948,68.1592,43793.0
2018-11-16 10:25:00,74.03,74.12,74.01,74.04,45701.0,68.1776,68.2605,68.1592,68.1868,45701.0
2018-11-16 10:30:00,74.05,74.23,74.02,74.21,58716.0,68.1961,68.3618,68.1684,68.3434,58716.0
2018-11-16 10:35:00,74.21,74.36,74.17,74.32,64565.0,68.3434,68.4815,68.3066,68.4447,64565.0
2018-11-16 10:40:00,74.33,74.42,74.29,74.39,56415.0,68.4539,68.5368,68.4171,68.5092,56415.0
2018-11-16 10:45:00,74.42,74.42,74.24,74.36,50119.0,68.5368,68.5368,68.371,68.4815,50119.0
2018-11-16 10:50:00,74.37,74.39,74.15,74.28,56400.0,68.4908,68.5092,68.2882,68.4079,56400.0
2018-11-16 10:55:00,74.3,74.32,74.1,74.13,57882.0,68.4263,68.4447,68.2421,68.2697,57882.0
2018-11-16 11:00:00,74.14,74.23,74.06,74.19,71227.0,68.2789,68.3618,68.2053,68.325,71227.0
2018-11-16 11:05:00,74.19,74.26,74.18,74.2,74890.0,68.325,68.3895,68.3158,68.3342,74890.0
2018-11-16 11:10:00,74.21,74.27,74.19,74.23,28137.0,68.3434,68.3987,68.325,68.3618,28137.0
2018-11-16 11:15:00,74.23,74.27,74.18,74.19,40551.0,68.3618,68.3987,68.3158,68.325,40551.0
2018-11-16 11:20:00,74.18,74.23,74.09,74.17,44233.0,68.3158,68.3618,68.2329,68.3066,44233.0
2018-11-16 11:25:00,74.17,74.32,74.13,74.27,40077.0,68.3066,68.4447,68.2697,68.3987,40077.0
2018-11-16 11:30:00,74.27,74.33,74.13,74.24,48507.0,68.3987,68.4539,68.2697,68.371,48507.0
2018-11-16 11:35:00,74.24,74.38,74.22,74.38,48073.0,68.371,68.5,68.3526,68.5,48073.0
2018-11-16 11:40:00,74.39,74.4,74.3,74.3,58518.0,68.5092,68.5184,68.4263,68.4263,58518.0
2018-11-16 11:45:00,74.29,74.32,74.16,74.28,72723.0,68.4171,68.4447,68.2974,68.4079,72723.0
2018-11-16 11:50:00,74.26,74.49,74.26,74.45,58322.0,68.3895,68.6013,68.3895,68.5644,58322.0
2018-11-16 11:55:00,74.44,74.58,74.4,74.51,29963.0,68.5552,68.6842,68.5184,68.6197,29963.0
2018-11-16 12:00:00,74.52,74.58,74.47,74.57,41023.0,68.6289,68.6842,68.5829,68.6749,41023.0
2018-11-16 12:05:00,74.56,74.84,74.56,74.81,42606.0,68.6657,68.9236,68.6657,68.896,42606.0
2018-11-16 12:10:00,74.8,74.84,74.75,74.82,28337.0,68.8868,68.9236,68.8407,68.9052,28337.0
2018-11-16 12:15:00,74.82,74.89,74.73,74.86,31724.0,68.9052,68.9697,68.8223,68.942,31724.0
2018-11-16 12:20:00,74.84,74.93,74.82,74.92,23658.0,68.9236,69.0065,68.9052,68.9973,23658.0
2018-11-16 12:25:00,74.92,74.98,74.88,74.93,36266.0,68.9973,69.0525,68.9604,69.0065,36266.0
2018-11-16 12:30:00,74.93,75.18,74.85,75.17,61791.0,69.0065,69.2367,68.9328,69.2275,61791.0
2018-11-16 12:35:00,75.17,75.51,75.15,75.3,116007.0,69.2275,69.5406,69.2091,69.3472,116007.0
2018-11-16 12:40:00,75.29,75.48,75.26,75.28,68696.0,69.338,69.513,69.3104,69.3288,68696.0
2018-11-16 12:45:00,75.3,75.5,75.25,75.49,77308.0,69.3472,69.5314,69.3012,69.5222,77308.0
2018-11-16 12:50:00,75.48,75.52,75.37,75.38,85508.0,69.513,69.5498,69.4117,69.4209,85508.0
2018-11-16 12:55:00,75.38,75.38,75.23,75.32,33998.0,69.4209,69.4209,69.2828,69.3657,33998.0
2018-11-16 13:00:00,75.33,75.38,75.21,75.23,50322.0,69.3749,69.4209,69.2644,69.2828,50322.0
2018-11-16 13:05:00,75.22,75.26,75.08,75.21,39489.0,69.2736,69.3104,69.1446,69.2644,39489.0
2018-11-16 13:10:00,75.22,75.25,75.16,75.19,29161.0,69.2736,69.3012,69.2183,69.2459,29161.0
2018-11-16 13:15:00,75.19,75.25,75.14,75.16,28188.0,69.2459,69.3012,69.1999,69.2183,28188.0
2018-11-16 13:20:00,75.15,75.25,75.11,75.2,46874.0,69.2091,69.3012,69.1723,69.2551,46874.0
2018-11-16 13:25:00,75.2,75.23,75.07,75.12,21701.0,69.2551,69.2828,69.1354,69.1815,21701.0
2018-11-16 13:30:00,75.13,75.15,74.96,74.97,42973.0,69.1907,69.2091,69.0341,69.0433,42973.0
2018-11-16 13:35:00,74.96,75.0,74.83,74.88,79256.0,69.0341,69.071,68.9144,68.9604,79256.0
2018-11-16 13:40:00,74.88,74.99,74.71,74.77,83874.0,68.9604,69.0617,68.8039,68.8591,83874.0
2018-11-16 13:45:00,74.77,74.78,74.64,74.69,54176.0,68.8591,68.8683,68.7394,68.7855,54176.0
2018-11-16 13:50:00,74.7,74.73,74.54,74.58,67021.0,68.7947,68.8223,68.6473,68.6842,67021.0
2018-11-16 13:55:00,74.58,74.66,74.52,74.52,53749.0,68.6842,68.7578,68.6289,68.6289,53749.0
2018-11-16 14:00:00,74.53,74.82,74.53,74.8,41233.0,68.6381,68.9052,68.6381,68.8868,41233.0
2018-11-16 14:05:00,74.8,74.93,74.74,74.77,41798.0,68.8868,69.0065,68.8315,68.8591,41798.0
2018-11-16 14:10:00,74.77,74.85,74.66,74.66,38295.0,68.8591,68.9328,68.7578,68.7578,38295.0
2018-11-16 14:15:00,74.64,74.64,74.53,74.59,66816.0,68.7394,68.7394,68.6381,68.6934,66816.0
2018-11-16 14:20:00,74.6,74.61,74.44,74.44,45370.0,68.7026,68.7118,68.5552,68.5552,45370.0
2018-11-16 14:25:00,74.44,74.61,74.36,74.57,69071.0,68.5552,68.7118,68.4815,68.6749,69071.0
2018-11-16 14:30:00,74.57,74.62,74.46,74.5,37032.0,68.6749,68.721,68.5736,68.6105,37032.0
2018-11-16 14:35:00,74.5,74.57,74.48,74.5,38463.0,68.6105,68.6749,68.5921,68.6105,38463.0
2018-11-16 14:40:00,74.5,74.51,74.42,74.46,31836.0,68.6105,68.6197,68.5368,68.5736,31836.0
2018-11-16 14:45:00,74.45,74.55,74.42,74.53,45648.0,68.5644,68.6565,68.5368,68.6381,45648.0
2018-11-16 14:50:00,74.52,74.64,74.49,74.64,33837.0,68.6289,68.7394,68.6013,68.7394,33837.0
2018-11-16 14:55:00,74.64,74.64,74.5,74.55,39347.0,68.7394,68.7394,68.6105,68.6565,39347.0
2018-11-16 15:00:00,74.54,74.56,74.45,74.47,39900.0,68.6473,68.6657,68.5644,68.5829,39900.0
2018-11-16 15:05:00,74.45,74.53,74.4,74.49,58399.0,68.5644,68.6381,68.5184,68.6013,58399.0
2018-11-16 15:10:00,74.49,74.55,74.44,74.54,53012.0,68.6013,68.6565,68.5552,68.6473,53012.0
2018-11-16 15:15:00,74.54,74.66,74.54,74.66,46396.0,68.6473,68.7578,68.6473,68.7578,46396.0
2018-11-16 15:20:00,74.65,74.66,74.56,74.58,56306.0,68.7486,68.7578,68.6657,68.6842,56306.0
2018-11-16 15:25:00,74.58,74.69,74.58,74.65,51038.0,68.6842,68.7855,68.6842,68.7486,51038.0
2018-11-16 15:30:00,74.64,74.71,74.61,74.7,68154.0,68.7394,68.8039,68.7118,68.7947,68154.0
2018-11-16 15:35:00,74.7,74.88,74.7,74.88,67818.0,68.7947,68.9604,68.7947,68.9604,67818.0
2018-11-16 15:40:00,74.88,74.97,74.78,74.86,94937.0,68.9604,69.0433,68.8683,68.942,94937.0
2018-11-16 15:45:00,74.84,74.89,74.76,74.79,114159.0,68.9236,68.9697,68.8499,68.8776,114159.0
2018-11-16 15:50:00,74.78,74.81,74.68,74.7,133420.0,68.8683,68.896,68.7763,68.7947,133420.0
2018-11-16 15:55:00,74.69,74.76,74.51,74.74,575493.0,68.7855,68.8499,68.6197,68.8315,575493.0
2018-11-19 09:30:00,74.62,74.75,74.13,74.34,154612.0,68.721,68.8407,68.2697,68.4631,154612.0
2018-11-19 09:35:00,74.32,74.34,74.1,74.21,77102.0,68.4447,68.4631,68.2421,68.3434,77102.0
2018-11-19 09:40:00,74.21,74.29,74.12,74.16,181736.0,68.3434,68.4171,68.2605,68.2974,181736.0
2018-11-19 09:45:00,74.18,74.35,73.86,73.87,72485.0,68.3158,68.4723,68.0211,68.0303,72485.0
2018-11-19 09:50:00,73.85,73.91,73.63,73.66,60502.0,68.0119,68.0671,67.8093,67.8369,60502.0
2018-11-19 09:55:00,73.65,73.79,73.43,73.67,71416.0,67.8277,67.9566,67.6251,67.8461,71416.0
2018-11-19 10:00:00,73.69,73.82,73.55,73.78,72570.0,67.8645,67.9842,67.7356,67.9474,72570.0
2018-11-19 10:05:00,73.78,73.83,73.65,73.66,68205.0,67.9474,67.9934,67.8277,67.8369,68205.0
2018-11-19 10:10:00,73.66,73.75,73.6,73.67,59045.0,67.8369,67.9198,67.7816,67.8461,59045.0
2018-11-19 10:15:00,73.71,73.87,73.68,73.77,73616.0,67.8829,68.0303,67.8553,67.9382,73616.0
2018-11-19 10:20:00,73.76,73.78,73.48,73.6,63382.0,67.929,67.9474,67.6711,67.7816,63382.0
2018-11-19 10:25:00,73.62,73.67,73.4,73.52,107441.0,67.8,67.8461,67.5974,67.708,107441.0
2018-11-19 10:30:00,73.52,73.52,73.31,73.39,46759.0,67.708,67.708,67.5146,67.5882,46759.0
2018-11-19 10:35:00,73.41,73.52,73.31,73.41,45896.0,67.6067,67.708,67.5146,67.6067,45896.0
2018-11-19 10:40:00,73.42,73.48,73.33,73.42,48780.0,67.6159,67.6711,67.533,67.6159,48780.0
2018-11-19 10:45:00,73.44,73.51,73.37,73.5,48286.0,67.6343,67.6987,67.5698,67.6895,48286.0
2018-11-19 10:50:00,73.5,73.6,73.49,73.49,61179.0,67.6895,67.7816,67.6803,67.6803,61179.0
2018-11-19 10:55:00,73.5,73.55,73.42,73.53,65984.0,67.6895,67.7356,67.6159,67.7172,65984.0
2018-11-19 11:00:00,73.52,73.56,73.34,73.34,53539.0,67.708,67.7448,67.5422,67.5422,53539.0
2018-11-19 11:05:00,73.33,73.44,73.19,73.19,49931.0,67.533,67.6343,67.404,67.404,49931.0
2018-11-19 11:10:00,73.19,73.22,72.92,72.93,77012.0,67.404,67.4317,67.1554,67.1646,77012.0
2018-11-19 11:15:00,72.93,73.1,72.89,73.05,57227.0,67.1646,67.3212,67.1278,67.2751,57227.0
2018-11-19 11:20:00,73.04,73.05,72.87,72.87,70159.0,67.2659,67.2751,67.1093,67.1093,70159.0
2018-11-19 11:25:00,72.86,72.94,72.78,72.91,52003.0,67.1001,67.1738,67.0265,67.1462,52003.0
2018-11-19 11:30:00,72.89,72.9,72.72,72.76,54664.0,67.1278,67.137,66.9712,67.008,54664.0
2018-11-19 11:35:00,72.75,72.83,72.52,72.52,95386.0,66.9988,67.0725,66.787,66.787,95386.0
2018-11-19 11:40:00,72.51,72.65,72.45,72.57,80207.0,66.7778,66.9067,66.7225,66.8331,80207.0
2018-11-19 11:45:00,72.57,72.64,72.47,72.58,41495.0,66.8331,66.8975,66.741,66.8423,41495.0
2018-11-19 11:50:00,72.57,72.6,72.24,72.32,65177.0,66.8331,66.8607,66.5291,66.6028,65177.0
2018-11-19 11:55:00,72.31,72.38,72.18,72.25,91641.0,66.5936,66.6581,66.4739,66.5384,91641.0
2018-11-19 12:00:00,72.25,72.31,72.16,72.24,85645.0,66.5384,66.5936,66.4555,66.5291,85645.0
2018-11-19 12:05:00,72.25,72.35,72.12,72.18,91207.0,66.5384,66.6304,66.4186,66.4739,91207.0
2018-11-19 12:10:00,72.18,72.38,72.18,72.28,83158.0,66.4739,66.6581,66.4739,66.566,83158.0
2018-11-19 12:15:00,72.27,72.46,72.22,72.46,58807.0,66.5568,66.7318,66.5107,66.7318,58807.0
2018-11-19 12:20:00,72.46,72.47,72.24,72.29,50343.0,66.7318,66.741,66.5291,66.5752,50343.0
2018-11-19 12:25:00,72.28,72.28,72.08,72.14,45755.0,66.566,66.566,66.3818,66.437,45755.0
2018-11-19 12:30:00,72.11,72.14,72.05,72.11,37549.0,66.4094,66.437,66.3542,66.4094,37549.0
2018-11-19 12:35:00,72.1,72.32,72.09,72.31,57511.0,66.4002,66.6028,66.391,66.5936,57511.0
2018-11-19 12:40:00,72.32,72.47,72.29,72.4,86054.0,66.6028,66.741,66.5752,66.6765,86054.0
2018-11-19 12:45:00,72.41,72.46,72.35,72.4,26851.0,66.6857,66.7318,66.6304,66.6765,26851.0
2018-11-19 12:50:00,72.4,72.59,72.35,72.52,70619.0,66.6765,66.8515,66.6304,66.787,70619.0
2018-11-19 12:55:00,72.52,72.63,72.44,72.52,37229.0,66.787,66.8883,66.7133,66.787,37229.0
2018-11-19 13:00:00,72.52,72.53,72.44,72.52,42931.0,66.787,66.7962,66.7133,66.787,42931.0
2018-11-19 13:05:00,72.52,72.58,72.32,72.33,61318.0,66.787,66.8423,66.6028,66.612,61318.0
2018-11-19 13:10:00,72.34,72.51,72.34,72.42,40363.0,66.6212,66.7778,66.6212,66.6949,40363.0
2018-11-19 13:15:00,72.42,72.45,72.27,72.33,47934.0,66.6949,66.7225,66.5568,66.612,47934.0
2018-11-19 13:20:00,72.32,72.38,72.15,72.2,56797.0,66.6028,66.6581,66.4463,66.4923,56797.0
2018-11-19 13:25:00,72.2,72.21,72.04,72.09,55828.0,66.4923,66.5015,66.345,66.391,55828.0
2018-11-19 13:30:00,72.08,72.11,71.86,72.0,151762.0,66.3818,66.4094,66.1792,66.3081,151762.0
2018-11-19 13:35:00,72.01,72.47,72.0,72.44,58416.0,66.3173,66.741,66.3081,66.7133,58416.0
2018-11-19 13:40:00,72.42,72.59,72.39,72.59,59026.0,66.6949,66.8515,66.6673,66.8515,59026.0
2018-11-19 13:45:00,72.58,72.61,72.43,72.45,37896.0,66.8423,66.8699,66.7041,66.7225,37896.0
2018-11-19 13:50:00,72.45,72.49,72.38,72.44,49986.0,66.7225,66.7594,66.6581,66.7133,49986.0
2018-11-19 13:55:00,72.44,72.49,72.4,72.42,63566.0,66.7133,66.7594,66.6765,66.6949,63566.0
2018-11-19 14:00:00,72.41,72.43,72.14,72.14,67598.0,66.6857,66.7041,66.437,66.437,67598.0
2018-11-19 14:05:00,72.15,72.35,72.12,72.25,56227.0,66.4463,66.6304,66.4186,66.5384,56227.0
2018-11-19 14:10:00,72.22,72.23,72.1,72.12,44945.0,66.5107,66.5199,66.4002,66.4186,44945.0
2018-11-19 14:15:00,72.13,72.28,72.06,72.16,53990.0,66.4278,66.566,66.3634,66.4555,53990.0
2018-11-19 14:20:00,72.17,72.27,72.1,72.25,33771.0,66.4647,66.5568,66.4002,66.5384,33771.0
2018-11-19 14:25:00,72.27,72.42,72.25,72.4,51195.0,66.5568,66.6949,66.5384,66.6765,51195.0
2018-11-19 14:30:00,72.39,72.41,72.26,72.38,33324.0,66.6673,66.6857,66.5476,66.6581,33324.0
2018-11-19 14:35:00,72.38,72.52,72.24,72.52,60896.0,66.6581,66.787,66.5291,66.787,60896.0
2018-11-19 14:40:00,72.52,72.57,72.47,72.48,39295.0,66.787,66.8331,66.741,66.7502,39295.0
2018-11-19 14:45:00,72.46,72.57,72.41,72.5,33501.0,66.7318,66.8331,66.6857,66.7686,33501.0
2018-11-19 14:50:00,72.51,72.56,72.42,72.55,39516.0,66.7778,66.8238,66.6949,66.8146,39516.0
2018-11-19 14:55:00,72.58,72.58,72.41,72.47,38843.0,66.8423,66.8423,66.6857,66.741,38843.0
2018-11-19 15:00:00,72.46,72.52,72.31,72.47,72546.0,66.7318,66.787,66.5936,66.741,72546.0
2018-11-19 15:05:00,72.46,72.58,72.44,72.5,51569.0,66.7318,66.8423,66.7133,66.7686,51569.0
2018-11-19 15:10:00,72.48,72.85,72.48,72.78,97345.0,66.7502,67.0909,66.7502,67.0265,97345.0
2018-11-19 15:15:00,72.77,72.78,72.59,72.61,67154.0,67.0172,67.0265,66.8515,66.8699,67154.0
2018-11-19 15:20:00,72.62,72.72,72.53,72.55,63349.0,66.8791,66.9712,66.7962,66.8146,63349.0
2018-11-19 15:25:00,72.55,72.62,72.48,72.57,56530.0,66.8146,66.8791,66.7502,66.8331,56530.0
2018-11-19 15:30:00,72.57,72.6,72.45,72.46,58602.0,66.8331,66.8607,66.7225,66.7318,58602.0
2018-11-19 15:35:00,72.46,72.54,72.43,72.47,63114.0,66.7318,66.8054,66.7041,66.741,63114.0
2018-11-19 15:40:00,72.46,72.46,72.33,72.4,72104.0,66.7318,66.7318,66.612,66.6765,72104.0
2018-11-19 15:45:00,72.39,72.41,72.24,72.41,114768.0,66.6673,66.6857,66.5291,66.6857,114768.0
2018-11-19 15:50:00,72.41,72.42,72.31,72.37,168714.0,66.6857,66.6949,66.5936,66.6489,168714.0
2018-11-19 15:55:00,72.36,72.55,72.35,72.53,303467.0,66.6397,66.8146,66.6304,66.7962,303467.0
2018-11-20 09:30:00,70.49,70.9,69.52,70.83,588750.0,64.9175,65.2951,64.0242,65.2306,588750.0
2018-11-20 09:35:00,70.82,71.44,70.76,71.42,242853.0,65.2214,65.7924,65.1661,65.774,242853.0
2018-11-20 09:40:00,71.43,71.75,71.26,71.75,182740.0,65.7832,66.0779,65.6266,66.0779,182740.0
2018-11-20 09:45:00,71.75,71.75,71.35,71.42,153085.0,66.0779,66.0779,65.7095,65.774,153085.0
2018-11-20 09:50:00,71.45,71.45,70.88,70.88,105997.0,65.8016,65.8016,65.2767,65.2767,105997.0
2018-11-20 09:55:00,70.88,71.08,70.82,71.01,77999.0,65.2767,65.4608,65.2214,65.3964,77999.0
2018-11-20 10:00:00,71.02,71.5,70.96,71.43,137595.0,65.4056,65.8476,65.3503,65.7832,137595.0
2018-11-20 10:05:00,71.43,71.43,71.02,71.13,114615.0,65.7832,65.7832,65.4056,65.5069,114615.0
2018-11-20 10:10:00,71.11,71.19,70.79,70.82,71436.0,65.4885,65.5622,65.1938,65.2214,71436.0
2018-11-20 10:15:00,70.82,71.14,70.81,71.09,98052.0,65.2214,65.5161,65.2122,65.4701,98052.0
2018-11-20 10:20:00,71.08,71.56,71.07,71.34,131131.0,65.4608,65.9029,65.4516,65.7003,131131.0
2018-11-20 10:25:00,71.34,71.6,71.32,71.45,67746.0,65.7003,65.9397,65.6819,65.8016,67746.0
2018-11-20 10:30:00,71.46,71.52,71.22,71.25,90982.0,65.8108,65.8661,65.5898,65.6174,90982.0
2018-11-20 10:35:00,71.25,71.5,71.24,71.46,88819.0,65.6174,65.8476,65.6082,65.8108,88819.0
2018-11-20 10:40:00,71.45,71.63,71.44,71.61,75152.0,65.8016,65.9674,65.7924,65.9489,75152.0
2018-11-20 10:45:00,71.64,71.83,71.49,71.81,148923.0,65.9766,66.1516,65.8384,66.1331,148923.0
2018-11-20 10:50:00,71.8,71.84,71.6,71.6,185690.0,66.1239,66.1608,65.9397,65.9397,185690.0
2018-11-20 10:55:00,71.59,71.79,71.59,71.74,83165.0,65.9305,66.1147,65.9305,66.0687,83165.0
2018-11-20 11:00:00,71.73,71.8,71.59,71.59,72923.0,66.0595,66.1239,65.9305,65.9305,72923.0
2018-11-20 11:05:00,71.58,71.71,71.44,71.47,80748.0,65.9213,66.041,65.7924,65.82,80748.0
2018-11-20 11:10:00,71.47,71.54,71.35,71.39,62417.0,65.82,65.8845,65.7095,65.7463,62417.0
2018-11-20 11:15:00,71.38,71.38,71.02,71.09,88070.0,65.7371,65.7371,65.4056,65.4701,88070.0
2018-11-20 11:20:00,71.11,71.42,71.09,71.26,62637.0,65.4885,65.774,65.4701,65.6266,62637.0
2018-11-20 11:25:00,71.28,71.46,71.27,71.32,54009.0,65.645,65.8108,65.6358,65.6819,54009.0
2018-11-20 11:30:00,71.33,71.45,71.1,71.12,43200.0,65.6911,65.8016,65.4793,65.4977,43200.0
2018-11-20 11:35:00,71.13,71.53,71.12,71.48,53344.0,65.5069,65.8753,65.4977,65.8292,53344.0
2018-11-20 11:40:00,71.5,71.72,71.49,71.7,105165.0,65.8476,66.0503,65.8384,66.0318,105165.0
2018-11-20 11:45:00,71.72,71.79,71.52,71.57,46443.0,66.0503,66.1147,65.8661,65.9121,46443.0
2018-11-20 11:50:00,71.56,71.59,71.4,71.58,45899.0,65.9029,65.9305,65.7555,65.9213,45899.0
2018-11-20 11:55:00,71.57,71.8,71.54,71.68,52919.0,65.9121,66.1239,65.8845,66.0134,52919.0
2018-11-20 12:00:00,71.69,71.93,71.61,71.88,38411.0,66.0226,66.2437,65.9489,66.1976,38411.0
2018-11-20 12:05:00,71.87,71.87,71.76,71.82,46677.0,66.1884,66.1884,66.0871,66.1423,46677.0
2018-11-20 12:10:00,71.82,71.92,71.71,71.78,42903.0,66.1423,66.2344,66.041,66.1055,42903.0
2018-11-20 12:15:00,71.79,71.86,71.66,71.73,37827.0,66.1147,66.1792,65.995,66.0595,37827.0
2018-11-20 12:20:00,71.73,71.85,71.69,71.81,66224.0,66.0595,66.17,66.0226,66.1331,66224.0
2018-11-20 12:25:00,71.8,72.07,71.8,71.84,78606.0,66.1239,66.3726,66.1239,66.1608,78606.0
2018-11-20 12:30:00,71.84,71.91,71.72,71.81,105583.0,66.1608,66.2252,66.0503,66.1331,105583.0
2018-11-20 12:35:00,71.81,71.94,71.75,71.91,52006.0,66.1331,66.2529,66.0779,66.2252,52006.0
2018-11-20 12:40:00,71.91,71.91,71.73,71.75,207730.0,66.2252,66.2252,66.0595,66.0779,207730.0
2018-11-20 12:45:00,71.74,71.78,71.55,71.55,57488.0,66.0687,66.1055,65.8937,65.8937,57488.0
2018-11-20 12:50:00,71.55,71.77,71.52,71.74,56805.0,65.8937,66.0963,65.8661,66.0687,56805.0
2018-11-20 12:55:00,71.73,71.73,71.56,71.64,38125.0,66.0595,66.0595,65.9029,65.9766,38125.0
2018-11-20 13:00:00,71.63,71.64,71.49,71.52,67893.0,65.9674,65.9766,65.8384,65.8661,67893.0
2018-11-20 13:05:00,71.52,71.72,71.49,71.7,64887.0,65.8661,66.0503,65.8384,66.0318,64887.0
2018-11-20 13:10:00,71.71,71.75,71.58,71.73,60804.0,66.041,66.0779,65.9213,66.0595,60804.0
2018-11-20 13:15:00,71.73,71.74,71.57,71.58,91619.0,66.0595,66.0687,65.9121,65.9213,91619.0
2018-11-20 13:20:00,71.57,71.58,71.42,71.47,47259.0,65.9121,65.9213,65.774,65.82,47259.0
2018-11-20 13:25:00,71.48,71.53,71.42,71.53,55595.0,65.8292,65.8753,65.774,65.8753,55595.0
2018-11-20 13:30:00,71.52,71.55,71.44,71.48,36981.0,65.8661,65.8937,65.7924,65.8292,36981.0
2018-11-20 13:35:00,71.47,71.49,71.37,71.45,51241.0,65.82,65.8384,65.7279,65.8016,51241.0
2018-11-20 13:40:00,71.45,71.72,71.4,71.64,43696.0,65.8016,66.0503,65.7555,65.9766,43696.0
2018-11-20 13:45:00,71.65,71.69,71.56,71.58,53068.0,65.9858,66.0226,65.9029,65.9213,53068.0
2018-11-20 13:50:00,71.58,71.6,71.47,71.49,59012.0,65.9213,65.9397,65.82,65.8384,59012.0
2018-11-20 13:55:00,71.49,71.51,71.4,71.4,48753.0,65.8384,65.8569,65.7555,65.7555,48753.0
2018-11-20 14:00:00,71.39,71.49,71.32,71.38,66355.0,65.7463,65.8384,65.6819,65.7371,66355.0
2018-11-20 14:05:00,71.36,71.43,71.23,71.36,88634.0,65.7187,65.7832,65.599,65.7187,88634.0
2018-11-20 14:10:00,71.35,71.58,71.34,71.57,52753.0,65.7095,65.9213,65.7003,65.9121,52753.0
2018-11-20 14:15:00,71.58,71.64,71.49,71.5,37871.0,65.9213,65.9766,65.8384,65.8476,37871.0
2018-11-20 14:20:00,71.49,71.49,71.32,71.39,36359.0,65.8384,65.8384,65.6819,65.7463,36359.0
2018-11-20 14:25:00,71.39,71.48,71.33,71.41,44014.0,65.7463,65.8292,65.6911,65.7648,44014.0
2018-11-20 14:30:00,71.42,71.67,71.36,71.65,51053.0,65.774,66.0042,65.7187,65.9858,51053.0
2018-11-20 14:35:00,71.64,71.72,71.56,71.58,35603.0,65.9766,66.0503,65.9029,65.9213,35603.0
2018-11-20 14:40:00,71.57,71.62,71.43,71.44,52625.0,65.9121,65.9582,65.7832,65.7924,52625.0
2018-11-20 14:45:00,71.43,71.5,71.26,71.3,42088.0,65.7832,65.8476,65.6266,65.6635,42088.0
2018-11-20 14:50:00,71.3,71.42,71.28,71.29,44697.0,65.6635,65.774,65.645,65.6542,44697.0
2018-11-20 14:55:00,71.29,71.37,71.22,71.29,51289.0,65.6542,65.7279,65.5898,65.6542,51289.0
2018-11-20 15:00:00,71.29,71.45,70.89,70.93,133940.0,65.6542,65.8016,65.2859,65.3227,133940.0
2018-11-20 15:05:00,70.94,71.01,70.76,71.01,104628.0,65.3319,65.3964,65.1661,65.3964,104628.0
2018-11-20 15:10:00,71.0,71.15,70.91,71.01,62625.0,65.3872,65.5253,65.3043,65.3964,62625.0
2018-11-20 15:15:00,71.02,71.25,70.96,71.16,48762.0,65.4056,65.6174,65.3503,65.5345,48762.0
2018-11-20 15:20:00,71.15,71.29,71.14,71.26,63805.0,65.5253,65.6542,65.5161,65.6266,63805.0
2018-11-20 15:25:00,71.25,71.39,71.11,71.3,88421.0,65.6174,65.7463,65.4885,65.6635,88421.0
2018-11-20 15:30:00,71.31,71.32,71.18,71.3,72836.0,65.6727,65.6819,65.5529,65.6635,72836.0
2018-11-20 15:35:00,71.29,71.47,71.26,71.47,98385.0,65.6542,65.82,65.6266,65.82,98385.0
2018-11-20 15:40:00,71.46,71.46,71.28,71.38,136129.0,65.8108,65.8108,65.645,65.7371,136129.0
2018-11-20 15:45:00,71.38,71.38,71.24,71.33,177505.0,65.7371,65.7371,65.6082,65.6911,177505.0
2018-11-20 15:50:00,71.32,71.33,71.12,71.2,203848.0,65.6819,65.6911,65.4977,65.5714,203848.0
2018-11-20 15:55:00,71.19,71.29,71.07,71.12,531829.0,65.5622,65.6542,65.4516,65.4977,531829.0
2018-11-21 09:30:00,71.99,72.9,71.93,72.79,420707.0,66.2989,67.137,66.2437,67.0357,420707.0
2018-11-21 09:35:00,72.79,72.86,71.99,72.32,192475.0,67.0357,67.1001,66.2989,66.6028,192475.0
2018-11-21 09:40:00,72.34,72.48,72.12,72.36,71433.0,66.6212,66.7502,66.4186,66.6397,71433.0
2018-11-21 09:45:00,72.36,72.37,72.07,72.07,58585.0,66.6397,66.6489,66.3726,66.3726,58585.0
2018-11-21 09:50:00,72.07,72.09,71.81,71.98,61935.0,66.3726,66.391,66.1331,66.2897,61935.0
2018-11-21 09:55:00,71.99,72.66,71.99,72.55,98910.0,66.2989,66.9159,66.2989,66.8146,98910.0
2018-11-21 10:00:00,72.59,72.63,72.29,72.51,160169.0,66.8515,66.8883,66.5752,66.7778,160169.0
2018-11-21 10:05:00,72.52,72.52,72.13,72.23,97976.0,66.787,66.787,66.4278,66.5199,97976.0
2018-11-21 10:10:00,72.23,72.41,72.19,72.29,92455.0,66.5199,66.6857,66.4831,66.5752,92455.0
2018-11-21 10:15:00,72.29,72.54,72.28,72.53,105939.0,66.5752,66.8054,66.566,66.7962,105939.0
2018-11-21 10:20:00,72.52,72.53,72.34,72.51,70310.0,66.787,66.7962,66.6212,66.7778,70310.0
2018-11-21 10:25:00,72.49,72.59,72.38,72.41,73530.0,66.7594,66.8515,66.6581,66.6857,73530.0
2018-11-21 10:30:00,72.39,72.45,72.3,72.33,49759.0,66.6673,66.7225,66.5844,66.612,49759.0
2018-11-21 10:35:00,72.34,72.45,72.17,72.18,58587.0,66.6212,66.7225,66.4647,66.4739,58587.0
2018-11-21 10:40:00,72.17,72.22,72.06,72.13,44015.0,66.4647,66.5107,66.3634,66.4278,44015.0
2018-11-21 10:45:00,72.13,72.18,72.05,72.07,63802.0,66.4278,66.4739,66.3542,66.3726,63802.0
2018-11-21 10:50:00,72.08,72.24,71.97,72.18,51739.0,66.3818,66.5291,66.2805,66.4739,51739.0
2018-11-21 10:55:00,72.19,72.28,72.16,72.28,53273.0,66.4831,66.566,66.4555,66.566,53273.0
2018-11-21 11:00:00,72.27,72.43,72.14,72.39,45457.0,66.5568,66.7041,66.437,66.6673,45457.0
2018-11-21 11:05:00,72.39,72.55,72.38,72.55,38924.0,66.6673,66.8146,66.6581,66.8146,38924.0
2018-11-21 11:10:00,72.55,72.7,72.52,72.69,53074.0,66.8146,66.9528,66.787,66.9436,53074.0
2018-11-21 11:15:00,72.68,72.76,72.59,72.75,46097.0,66.9344,67.008,66.8515,66.9988,46097.0
2018-11-21 11:20:00,72.75,72.84,72.62,72.63,77923.0,66.9988,67.0817,66.8791,66.8883,77923.0
2018-11-21 11:25:00,72.64,72.72,72.52,72.57,53190.0,66.8975,66.9712,66.787,66.8331,53190.0
2018-11-21 11:30:00,72.56,72.67,72.53,72.6,33690.0,66.8238,66.9252,66.7962,66.8607,33690.0
2018-11-21 11:35:00,72.62,72.63,72.54,72.54,30430.0,66.8791,66.8883,66.8054,66.8054,30430.0
2018-11-21 11:40:00,72.54,72.54,72.48,72.49,37014.0,66.8054,66.8054,66.7502,66.7594,37014.0
2018-11-21 11:45:00,72.48,72.49,72.36,72.38,51588.0,66.7502,66.7594,66.6397,66.6581,51588.0
2018-11-21 11:50:00,72.38,72.41,72.32,72.34,34753.0,66.6581,66.6857,66.6028,66.6212,34753.0
2018-11-21 11:55:00,72.35,72.35,72.2,72.24,42563.0,66.6304,66.6304,66.4923,66.5291,42563.0
2018-11-21 12:00:00,72.25,72.3,72.09,72.14,308723.0,66.5384,66.5844,66.391,66.437,308723.0
2018-11-21 12:05:00,72.14,72.17,72.05,72.06,104593.0,66.437,66.4647,66.3542,66.3634,104593.0
2018-11-21 12:10:00,72.06,72.14,72.03,72.05,40960.0,66.3634,66.437,66.3357,66.3542,40960.0
2018-11-21 12:15:00,72.07,72.08,72.01,72.04,37166.0,66.3726,66.3818,66.3173,66.345,37166.0
2018-11-21 12:20:00,72.05,72.12,72.04,72.08,36645.0,66.3542,66.4186,66.345,66.3818,36645.0
2018-11-21 12:25:00,72.09,72.15,72.06,72.15,27267.0,66.391,66.4463,66.3634,66.4463,27267.0
2018-11-21 12:30:00,72.14,72.3,72.14,72.3,148817.0,66.437,66.5844,66.437,66.5844,148817.0
2018-11-21 12:35:00,72.29,72.32,72.23,72.31,83265.0,66.5752,66.6028,66.5199,66.5936,83265.0
2018-11-21 12:40:00,72.31,72.42,72.24,72.38,113271.0,66.5936,66.6949,66.5291,66.6581,113271.0
2018-11-21 12:45:00,72.37,72.37,72.21,72.22,75450.0,66.6489,66.6489,66.5015,66.5107,75450.0
2018-11-21 12:50:00,72.21,72.23,72.17,72.2,43345.0,66.5015,66.5199,66.4647,66.4923,43345.0
2018-11-21 12:55:00,72.2,72.36,72.19,72.34,44508.0,66.4923,66.6397,66.4831,66.6212,44508.0
2018-11-21 13:00:00,72.34,72.35,72.25,72.27,33620.0,66.6212,66.6304,66.5384,66.5568,33620.0
2018-11-21 13:05:00,72.28,72.3,72.24,72.25,52314.0,66.566,66.5844,66.5291,66.5384,52314.0
2018-11-21 13:10:00,72.24,72.24,72.2,72.23,35890.0,66.5291,66.5291,66.4923,66.5199,35890.0
2018-11-21 13:15:00,72.24,72.24,72.14,72.14,35966.0,66.5291,66.5291,66.437,66.437,35966.0
2018-11-21 13:20:00,72.15,72.19,72.07,72.19,40498.0,66.4463,66.4831,66.3726,66.4831,40498.0
2018-11-21 13:25:00,72.2,72.24,72.18,72.23,41351.0,66.4923,66.5291,66.4739,66.5199,41351.0
2018-11-21 13:30:00,72.23,72.24,72.16,72.22,46095.0,66.5199,66.5291,66.4555,66.5107,46095.0
2018-11-21 13:35:00,72.23,72.24,72.19,72.23,46281.0,66.5199,66.5291,66.4831,66.5199,46281.0
2018-11-21 13:40:00,72.23,72.41,72.22,72.41,43497.0,66.5199,66.6857,66.5107,66.6857,43497.0
2018-11-21 13:45:00,72.42,72.45,72.32,72.43,42833.0,66.6949,66.7225,66.6028,66.7041,42833.0
2018-11-21 13:50:00,72.45,72.46,72.38,72.46,30091.0,66.7225,66.7318,66.6581,66.7318,30091.0
2018-11-21 13:55:00,72.47,72.53,72.43,72.52,39908.0,66.741,66.7962,66.7041,66.787,39908.0
2018-11-21 14:00:00,72.53,72.53,72.42,72.46,34035.0,66.7962,66.7962,66.6949,66.7318,34035.0
2018-11-21 14:05:00,72.45,72.51,72.45,72.47,28635.0,66.7225,66.7778,66.7225,66.741,28635.0
2018-11-21 14:10:00,72.46,72.54,72.45,72.52,22365.0,66.7318,66.8054,66.7225,66.787,22365.0
2018-11-21 14:15:00,72.52,72.55,72.47,72.51,34051.0,66.787,66.8146,66.741,66.7778,34051.0
2018-11-21 14:20:00,72.5,72.55,72.45,72.55,37909.0,66.7686,66.8146,66.7225,66.8146,37909.0
2018-11-21 14:25:00,72.54,72.58,72.5,72.55,54930.0,66.8054,66.8423,66.7686,66.8146,54930.0
2018-11-21 14:30:00,72.56,72.58,72.37,72.38,63084.0,66.8238,66.8423,66.6489,66.6581,63084.0
2018-11-21 14:35:00,72.37,72.48,72.33,72.47,47948.0,66.6489,66.7502,66.612,66.741,47948.0
2018-11-21 14:40:00,72.47,72.53,72.42,72.52,32184.0,66.741,66.7962,66.6949,66.787,32184.0
2018-11-21 14:45:00,72.53,72.57,72.48,72.56,50483.0,66.7962,66.8331,66.7502,66.8238,50483.0
2018-11-21 14:50:00,72.55,72.6,72.5,72.58,47068.0,66.8146,66.8607,66.7686,66.8423,47068.0
2018-11-21 14:55:00,72.57,72.6,72.49,72.52,38928.0,66.8331,66.8607,66.7594,66.787,38928.0
2018-11-21 15:00:00,72.52,72.58,72.51,72.57,48121.0,66.787,66.8423,66.7778,66.8331,48121.0
2018-11-21 15:05:00,72.57,72.63,72.56,72.62,70580.0,66.8331,66.8883,66.8238,66.8791,70580.0
2018-11-21 15:10:00,72.63,72.64,72.53,72.53,74236.0,66.8883,66.8975,66.7962,66.7962,74236.0
2018-11-21 15:15:00,72.53,72.56,72.5,72.52,75974.0,66.7962,66.8238,66.7686,66.787,75974.0
2018-11-21 15:20:00,72.51,72.59,72.45,72.59,85235.0,66.7778,66.8515,66.7225,66.8515,85235.0
2018-11-21 15:25:00,72.59,72.61,72.53,72.53,63796.0,66.8515,66.8699,66.7962,66.7962,63796.0
2018-11-21 15:30:00,72.53,72.56,72.37,72.55,139483.0,66.7962,66.8238,66.6489,66.8146,139483.0
2018-11-21 15:35:00,72.55,72.58,72.49,72.52,87795.0,66.8146,66.8423,66.7594,66.787,87795.0
2018-11-21 15:40:00,72.51,72.51,72.37,72.41,89499.0,66.7778,66.7778,66.6489,66.6857,89499.0
2018-11-21 15:45:00,72.4,72.58,72.39,72.53,151227.0,66.6765,66.8423,66.6673,66.7962,151227.0
2018-11-21 15:50:00,72.54,72.57,72.44,72.46,127689.0,66.8054,66.8331,66.7133,66.7318,127689.0
2018-11-21 15:55:00,72.45,72.52,72.37,72.38,301650.0,66.7225,66.787,66.6489,66.6581,301650.0
2018-11-23 09:30:00,72.12,72.52,71.99,72.13,133210.0,66.4186,66.787,66.2989,66.4278,133210.0
2018-11-23 09:35:00,72.14,72.16,71.96,72.0,75925.0,66.437,66.4555,66.2713,66.3081,75925.0
2018-11-23 09:40:00,72.0,72.28,71.98,72.1,34904.0,66.3081,66.566,66.2897,66.4002,34904.0
2018-11-23 09:45:00,72.1,72.24,71.86,71.87,53479.0,66.4002,66.5291,66.1792,66.1884,53479.0
2018-11-23 09:50:00,71.87,71.94,71.8,71.93,44739.0,66.1884,66.2529,66.1239,66.2437,44739.0
2018-11-23 09:55:00,71.95,71.95,71.72,71.73,36645.0,66.2621,66.2621,66.0503,66.0595,36645.0
2018-11-23 10:00:00,71.72,71.79,71.65,71.69,45592.0,66.0503,66.1147,65.9858,66.0226,45592.0
2018-11-23 10:05:00,71.69,71.79,71.66,71.73,64830.0,66.0226,66.1147,65.995,66.0595,64830.0
2018-11-23 10:10:00,71.74,71.75,71.42,71.61,63770.0,66.0687,66.0779,65.774,65.9489,63770.0
2018-11-23 10:15:00,71.61,71.62,71.4,71.49,75538.0,65.9489,65.9582,65.7555,65.8384,75538.0
2018-11-23 10:20:00,71.49,71.69,71.44,71.66,46835.0,65.8384,66.0226,65.7924,65.995,46835.0
2018-11-23 10:25:00,71.69,71.77,71.62,71.73,31189.0,66.0226,66.0963,65.9582,66.0595,31189.0
2018-11-23 10:30:00,71.72,71.79,71.54,71.76,77738.0,66.0503,66.1147,65.8845,66.0871,77738.0
2018-11-23 10:35:00,71.76,71.95,71.73,71.92,71568.0,66.0871,66.2621,66.0595,66.2344,71568.0
2018-11-23 10:40:00,71.93,72.05,71.92,72.0,59204.0,66.2437,66.3542,66.2344,66.3081,59204.0
2018-11-23 10:45:00,72.0,72.05,71.94,72.02,59171.0,66.3081,66.3542,66.2529,66.3265,59171.0
2018-11-23 10:50:00,72.02,72.15,71.97,71.98,61679.0,66.3265,66.4463,66.2805,66.2897,61679.0
2018-11-23 10:55:00,71.99,72.07,71.96,71.97,91004.0,66.2989,66.3726,66.2713,66.2805,91004.0
2018-11-23 11:00:00,71.98,72.02,71.88,71.88,35984.0,66.2897,66.3265,66.1976,66.1976,35984.0
2018-11-23 11:05:00,71.86,71.9,71.82,71.84,32586.0,66.1792,66.216,66.1423,66.1608,32586.0
2018-11-23 11:10:00,71.85,71.95,71.85,71.87,45056.0,66.17,66.2621,66.17,66.1884,45056.0
2018-11-23 11:15:00,71.87,72.01,71.86,71.93,26698.0,66.1884,66.3173,66.1792,66.2437,26698.0
2018-11-23 11:20:00,71.94,72.0,71.83,71.87,23942.0,66.2529,66.3081,66.1516,66.1884,23942.0
2018-11-23 11:25:00,71.87,71.99,71.86,71.94,30118.0,66.1884,66.2989,66.1792,66.2529,30118.0
2018-11-23 11:30:00,71.95,72.01,71.91,71.95,36598.0,66.2621,66.3173,66.2252,66.2621,36598.0
2018-11-23 11:35:00,71.95,72.01,71.91,71.99,35273.0,66.2621,66.3173,66.2252,66.2989,35273.0
2018-11-23 11:40:00,71.98,71.99,71.94,71.94,19580.0,66.2897,66.2989,66.2529,66.2529,19580.0
2018-11-23 11:45:00,71.94,72.14,71.93,72.14,38364.0,66.2529,66.437,66.2437,66.437,38364.0
2018-11-23 11:50:00,72.14,72.18,72.06,72.14,41769.0,66.437,66.4739,66.3634,66.437,41769.0
2018-11-23 11:55:00,72.14,72.14,71.84,71.85,22687.0,66.437,66.437,66.1608,66.17,22687.0
2018-11-23 12:00:00,71.83,71.88,71.77,71.82,30734.0,66.1516,66.1976,66.0963,66.1423,30734.0
2018-11-23 12:05:00,71.81,71.85,71.71,71.71,30225.0,66.1331,66.17,66.041,66.041,30225.0
2018-11-23 12:10:00,71.7,71.79,71.68,71.78,21057.0,66.0318,66.1147,66.0134,66.1055,21057.0
2018-11-23 12:15:00,71.78,71.93,71.77,71.89,40971.0,66.1055,66.2437,66.0963,66.2068,40971.0
2018-11-23 12:20:00,71.88,71.98,71.88,71.91,29403.0,66.1976,66.2897,66.1976,66.2252,29403.0
2018-11-23 12:25:00,71.93,71.97,71.87,71.93,36326.0,66.2437,66.2805,66.1884,66.2437,36326.0
2018-11-23 12:30:00,71.94,71.94,71.84,71.94,48075.0,66.2529,66.2529,66.1608,66.2529,48075.0
2018-11-23 12:35:00,71.95,72.02,71.88,71.9,45280.0,66.2621,66.3265,66.1976,66.216,45280.0
2018-11-23 12:40:00,71.9,71.92,71.74,71.75,28642.0,66.216,66.2344,66.0687,66.0779,28642.0
2018-11-23 12:45:00,71.75,71.8,71.65,71.72,52072.0,66.0779,66.1239,65.9858,66.0503,52072.0
2018-11-23 12:50:00,71.72,71.73,71.52,71.57,44894.0,66.0503,66.0595,65.8661,65.9121,44894.0
2018-11-23 12:55:00,71.56,71.56,71.45,71.47,106058.0,65.9029,65.9029,65.8016,65.82,106058.0
2018-11-26 09:30:00,72.34,72.59,72.27,72.52,204623.0,66.6212,66.8515,66.5568,66.787,204623.0
2018-11-26 09:35:00,72.52,72.73,72.37,72.73,189749.0,66.787,66.9804,66.6489,66.9804,189749.0
2018-11-26 09:40:00,72.73,72.8,72.41,72.47,141305.0,66.9804,67.0449,66.6857,66.741,141305.0
2018-11-26 09:45:00,72.47,72.76,72.37,72.66,138845.0,66.741,67.008,66.6489,66.9159,138845.0
2018-11-26 09:50:00,72.67,72.68,72.42,72.54,41996.0,66.9252,66.9344,66.6949,66.8054,41996.0
2018-11-26 09:55:00,72.54,72.64,72.45,72.64,71924.0,66.8054,66.8975,66.7225,66.8975,71924.0
2018-11-26 10:00:00,72.61,72.85,72.55,72.78,111671.0,66.8699,67.0909,66.8146,67.0265,111671.0
2018-11-26 10:05:00,72.77,72.84,72.68,72.76,42245.0,67.0172,67.0817,66.9344,67.008,42245.0
2018-11-26 10:10:00,72.75,72.87,72.72,72.83,49893.0,66.9988,67.1093,66.9712,67.0725,49893.0
2018-11-26 10:15:00,72.84,72.85,72.7,72.78,61461.0,67.0817,67.0909,66.9528,67.0265,61461.0
2018-11-26 10:20:00,72.77,72.87,72.61,72.67,47638.0,67.0172,67.1093,66.8699,66.9252,47638.0
2018-11-26 10:25:00,72.66,72.73,72.58,72.68,43052.0,66.9159,66.9804,66.8423,66.9344,43052.0
2018-11-26 10:30:00,72.68,72.73,72.57,72.71,45021.0,66.9344,66.9804,66.8331,66.962,45021.0
2018-11-26 10:35:00,72.71,72.8,72.57,72.57,56339.0,66.962,67.0449,66.8331,66.8331,56339.0
2018-11-26 10:40:00,72.58,72.63,72.47,72.57,38962.0,66.8423,66.8883,66.741,66.8331,38962.0
2018-11-26 10:45:00,72.55,72.58,72.5,72.52,38588.0,66.8146,66.8423,66.7686,66.787,38588.0
2018-11-26 10:50:00,72.53,72.77,72.52,72.77,60070.0,66.7962,67.0172,66.787,67.0172,60070.0
2018-11-26 10:55:00,72.77,72.81,72.72,72.76,40835.0,67.0172,67.0541,66.9712,67.008,40835.0
2018-11-26 11:00:00,72.77,72.79,72.73,72.75,58286.0,67.0172,67.0357,66.9804,66.9988,58286.0
2018-11-26 11:05:00,72.74,72.75,72.58,72.64,52207.0,66.9896,66.9988,66.8423,66.8975,52207.0
2018-11-26 11:10:00,72.65,72.85,72.64,72.8,49806.0,66.9067,67.0909,66.8975,67.0449,49806.0
2018-11-26 11:15:00,72.8,72.89,72.77,72.8,39312.0,67.0449,67.1278,67.0172,67.0449,39312.0
2018-11-26 11:20:00,72.78,73.0,72.78,72.93,48668.0,67.0265,67.2291,67.0265,67.1646,48668.0
2018-11-26 11:25:00,72.92,72.93,72.73,72.78,61371.0,67.1554,67.1646,66.9804,67.0265,61371.0
2018-11-26 11:30:00,72.77,72.87,72.72,72.79,75169.0,67.0172,67.1093,66.9712,67.0357,75169.0
2018-11-26 11:35:00,72.8,72.85,72.68,72.7,71327.0,67.0449,67.0909,66.9344,66.9528,71327.0
2018-11-26 11:40:00,72.69,72.72,72.58,72.67,45616.0,66.9436,66.9712,66.8423,66.9252,45616.0
2018-11-26 11:45:00,72.67,72.68,72.62,72.64,59990.0,66.9252,66.9344,66.8791,66.8975,59990.0
2018-11-26 11:50:00,72.64,72.72,72.6,72.66,30801.0,66.8975,66.9712,66.8607,66.9159,30801.0
2018-11-26 11:55:00,72.67,72.75,72.65,72.72,35215.0,66.9252,66.9988,66.9067,66.9712,35215.0
2018-11-26 12:00:00,72.71,72.75,72.69,72.69,44076.0,66.962,66.9988,66.9436,66.9436,44076.0
2018-11-26 12:05:00,72.7,72.76,72.62,72.76,26571.0,66.9528,67.008,66.8791,67.008,26571.0
2018-11-26 12:10:00,72.75,72.76,72.65,72.68,36347.0,66.9988,67.008,66.9067,66.9344,36347.0
2018-11-26 12:15:00,72.67,72.68,72.61,72.64,37228.0,66.9252,66.9344,66.8699,66.8975,37228.0
2018-11-26 12:20:00,72.63,72.67,72.57,72.66,51687.0,66.8883,66.9252,66.8331,66.9159,51687.0
2018-11-26 12:25:00,72.66,72.7,72.59,72.66,34780.0,66.9159,66.9528,66.8515,66.9159,34780.0
2018-11-26 12:30:00,72.65,72.66,72.55,72.56,47421.0,66.9067,66.9159,66.8146,66.8238,47421.0
2018-11-26 12:35:00,72.56,72.56,72.44,72.53,96720.0,66.8238,66.8238,66.7133,66.7962,96720.0
2018-11-26 12:40:00,72.54,72.56,72.42,72.48,145763.0,66.8054,66.8238,66.6949,66.7502,145763.0
2018-11-26 12:45:00,72.48,72.51,72.42,72.51,79566.0,66.7502,66.7778,66.6949,66.7778,79566.0
2018-11-26 12:50:00,72.5,72.54,72.3,72.33,65786.0,66.7686,66.8054,66.5844,66.612,65786.0
2018-11-26 12:55:00,72.34,72.48,72.34,72.46,27146.0,66.6212,66.7502,66.6212,66.7318,27146.0
2018-11-26 13:00:00,72.47,72.51,72.43,72.47,29114.0,66.741,66.7778,66.7041,66.741,29114.0
2018-11-26 13:05:00,72.47,72.61,72.47,72.52,66758.0,66.741,66.8699,66.741,66.787,66758.0
2018-11-26 13:10:00,72.53,72.61,72.51,72.61,53980.0,66.7962,66.8699,66.7778,66.8699,53980.0
2018-11-26 13:15:00,72.61,72.63,72.56,72.58,22172.0,66.8699,66.8883,66.8238,66.8423,22172.0
2018-11-26 13:20:00,72.58,72.66,72.55,72.66,47775.0,66.8423,66.9159,66.8146,66.9159,47775.0
2018-11-26 13:25:00,72.66,72.69,72.6,72.66,95823.0,66.9159,66.9436,66.8607,66.9159,95823.0
2018-11-26 13:30:00,72.67,72.8,72.66,72.8,73387.0,66.9252,67.0449,66.9159,67.0449,73387.0
2018-11-26 13:35:00,72.8,72.8,72.66,72.68,29726.0,67.0449,67.0449,66.9159,66.9344,29726.0
2018-11-26 13:40:00,72.68,72.75,72.62,72.71,56526.0,66.9344,66.9988,66.8791,66.962,56526.0
2018-11-26 13:45:00,72.7,72.77,72.67,72.73,24912.0,66.9528,67.0172,66.9252,66.9804,24912.0
2018-11-26 13:50:00,72.73,72.74,72.67,72.68,23754.0,66.9804,66.9896,66.9252,66.9344,23754.0
2018-11-26 13:55:00,72.69,72.79,72.68,72.77,20228.0,66.9436,67.0357,66.9344,67.0172,20228.0
2018-11-26 14:00:00,72.78,72.86,72.74,72.74,79628.0,67.0265,67.1001,66.9896,66.9896,79628.0
2018-11-26 14:05:00,72.73,72.73,72.61,72.61,28008.0,66.9804,66.9804,66.8699,66.8699,28008.0
2018-11-26 14:10:00,72.61,72.76,72.61,72.71,28386.0,66.8699,67.008,66.8699,66.962,28386.0
2018-11-26 14:15:00,72.73,72.8,72.68,72.8,28237.0,66.9804,67.0449,66.9344,67.0449,28237.0
2018-11-26 14:20:00,72.79,72.82,72.77,72.78,28014.0,67.0357,67.0633,67.0172,67.0265,28014.0
2018-11-26 14:25:00,72.79,72.87,72.75,72.86,33485.0,67.0357,67.1093,66.9988,67.1001,33485.0
2018-11-26 14:30:00,72.85,72.97,72.85,72.91,32861.0,67.0909,67.2014,67.0909,67.1462,32861.0
2018-11-26 14:35:00,72.92,72.97,72.88,72.88,31374.0,67.1554,67.2014,67.1185,67.1185,31374.0
2018-11-26 14:40:00,72.89,72.9,72.8,72.87,23073.0,67.1278,67.137,67.0449,67.1093,23073.0
2018-11-26 14:45:00,72.87,72.9,72.79,72.84,59626.0,67.1093,67.137,67.0357,67.0817,59626.0
2018-11-26 14:50:00,72.84,72.86,72.77,72.84,65278.0,67.0817,67.1001,67.0172,67.0817,65278.0
2018-11-26 14:55:00,72.84,72.87,72.76,72.87,38451.0,67.0817,67.1093,67.008,67.1093,38451.0
2018-11-26 15:00:00,72.88,72.93,72.83,72.91,57811.0,67.1185,67.1646,67.0725,67.1462,57811.0
2018-11-26 15:05:00,72.9,72.91,72.77,72.85,71111.0,67.137,67.1462,67.0172,67.0909,71111.0
2018-11-26 15:10:00,72.84,72.87,72.79,72.86,32708.0,67.0817,67.1093,67.0357,67.1001,32708.0
2018-11-26 15:15:00,72.84,72.85,72.75,72.76,30396.0,67.0817,67.0909,66.9988,67.008,30396.0
2018-11-26 15:20:00,72.76,72.77,72.68,72.69,29598.0,67.008,67.0172,66.9344,66.9436,29598.0
2018-11-26 15:25:00,72.69,72.74,72.68,72.69,36564.0,66.9436,66.9896,66.9344,66.9436,36564.0
2018-11-26 15:30:00,72.7,72.82,72.69,72.8,62528.0,66.9528,67.0633,66.9436,67.0449,62528.0
2018-11-26 15:35:00,72.8,72.82,72.73,72.73,53729.0,67.0449,67.0633,66.9804,66.9804,53729.0
2018-11-26 15:40:00,72.73,72.76,72.69,72.72,66802.0,66.9804,67.008,66.9436,66.9712,66802.0
2018-11-26 15:45:00,72.72,72.78,72.72,72.74,77675.0,66.9712,67.0265,66.9712,66.9896,77675.0
2018-11-26 15:50:00,72.74,72.8,72.73,72.75,114999.0,66.9896,67.0449,66.9804,66.9988,114999.0
2018-11-26 15:55:00,72.75,72.76,72.68,72.72,224159.0,66.9988,67.008,66.9344,66.9712,224159.0
2018-11-27 09:30:00,72.28,72.55,72.11,72.3,175589.0,66.566,66.8146,66.4094,66.5844,175589.0
2018-11-27 09:35:00,72.3,72.3,71.73,71.73,86511.0,66.5844,66.5844,66.0595,66.0595,86511.0
2018-11-27 09:40:00,71.72,71.86,71.59,71.68,48339.0,66.0503,66.1792,65.9305,66.0134,48339.0
2018-11-27 09:45:00,71.7,71.93,71.64,71.93,53387.0,66.0318,66.2437,65.9766,66.2437,53387.0
2018-11-27 09:50:00,71.91,71.94,71.73,71.85,46647.0,66.2252,66.2529,66.0595,66.17,46647.0
2018-11-27 09:55:00,71.84,72.24,71.82,72.12,70512.0,66.1608,66.5291,66.1423,66.4186,70512.0
2018-11-27 10:00:00,72.13,72.14,71.88,71.97,54980.0,66.4278,66.437,66.1976,66.2805,54980.0
2018-11-27 10:05:00,71.96,72.07,71.91,72.04,65802.0,66.2713,66.3726,66.2252,66.345,65802.0
2018-11-27 10:10:00,72.03,72.3,72.01,72.23,55422.0,66.3357,66.5844,66.3173,66.5199,55422.0
2018-11-27 10:15:00,72.24,72.27,72.13,72.22,72634.0,66.5291,66.5568,66.4278,66.5107,72634.0
2018-11-27 10:20:00,72.22,72.26,72.1,72.14,55203.0,66.5107,66.5476,66.4002,66.437,55203.0
2018-11-27 10:25:00,72.13,72.18,72.07,72.07,43157.0,66.4278,66.4739,66.3726,66.3726,43157.0
2018-11-27 10:30:00,72.08,72.09,71.91,71.97,66106.0,66.3818,66.391,66.2252,66.2805,66106.0
2018-11-27 10:35:00,71.96,71.99,71.78,71.84,54659.0,66.2713,66.2989,66.1055,66.1608,54659.0
2018-11-27 10:40:00,71.83,71.83,71.71,71.75,50814.0,66.1516,66.1516,66.041,66.0779,50814.0
2018-11-27 10:45:00,71.75,72.04,71.73,72.01,66356.0,66.0779,66.345,66.0595,66.3173,66356.0
2018-11-27 10:50:00,72.03,72.04,71.91,71.98,51072.0,66.3357,66.345,66.2252,66.2897,51072.0
2018-11-27 10:55:00,71.97,72.01,71.83,71.85,47884.0,66.2805,66.3173,66.1516,66.17,47884.0
2018-11-27 11:00:00,71.84,71.86,71.7,71.75,57793.0,66.1608,66.1792,66.0318,66.0779,57793.0
2018-11-27 11:05:00,71.75,71.79,71.72,71.77,47662.0,66.0779,66.1147,66.0503,66.0963,47662.0
2018-11-27 11:10:00,71.77,71.85,71.7,71.76,56335.0,66.0963,66.17,66.0318,66.0871,56335.0
2018-11-27 11:15:00,71.77,71.91,71.75,71.89,41050.0,66.0963,66.2252,66.0779,66.2068,41050.0
2018-11-27 11:20:00,71.88,71.88,71.62,71.65,71728.0,66.1976,66.1976,65.9582,65.9858,71728.0
2018-11-27 11:25:00,71.66,71.7,71.52,71.67,71211.0,65.995,66.0318,65.8661,66.0042,71211.0
2018-11-27 11:30:00,71.66,71.71,71.52,71.54,35155.0,65.995,66.041,65.8661,65.8845,35155.0
2018-11-27 11:35:00,71.53,71.64,71.51,71.54,34509.0,65.8753,65.9766,65.8569,65.8845,34509.0
2018-11-27 11:40:00,71.54,71.59,71.48,71.48,40261.0,65.8845,65.9305,65.8292,65.8292,40261.0
2018-11-27 11:45:00,71.47,71.5,71.38,71.43,62410.0,65.82,65.8476,65.7371,65.7832,62410.0
2018-11-27 11:50:00,71.42,71.56,71.39,71.52,50045.0,65.774,65.9029,65.7463,65.8661,50045.0
2018-11-27 11:55:00,71.53,71.63,71.51,71.52,41158.0,65.8753,65.9674,65.8569,65.8661,41158.0
2018-11-27 12:00:00,71.52,71.68,71.48,71.64,31041.0,65.8661,66.0134,65.8292,65.9766,31041.0
2018-11-27 12:05:00,71.64,71.71,71.63,71.67,31711.0,65.9766,66.041,65.9674,66.0042,31711.0
2018-11-27 12:10:00,71.67,71.74,71.64,71.7,50906.0,66.0042,66.0687,65.9766,66.0318,50906.0
2018-11-27 12:15:00,71.69,71.69,71.59,71.6,43617.0,66.0226,66.0226,65.9305,65.9397,43617.0
2018-11-27 12:20:00,71.59,71.61,71.51,71.56,41799.0,65.9305,65.9489,65.8569,65.9029,41799.0
2018-11-27 12:25:00,71.56,71.56,71.33,71.34,29412.0,65.9029,65.9029,65.6911,65.7003,29412.0
2018-11-27 12:30:00,71.33,71.43,71.3,71.42,52636.0,65.6911,65.7832,65.6635,65.774,52636.0
2018-11-27 12:35:00,71.42,71.57,71.41,71.57,42609.0,65.774,65.9121,65.7648,65.9121,42609.0
2018-11-27 12:40:00,71.59,71.6,71.53,71.57,22754.0,65.9305,65.9397,65.8753,65.9121,22754.0
2018-11-27 12:45:00,71.57,71.59,71.46,71.46,35665.0,65.9121,65.9305,65.8108,65.8108,35665.0
2018-11-27 12:50:00,71.48,71.59,71.47,71.55,39733.0,65.8292,65.9305,65.82,65.8937,39733.0
2018-11-27 12:55:00,71.55,71.58,71.45,71.47,22014.0,65.8937,65.9213,65.8016,65.82,22014.0
2018-11-27 13:00:00,71.48,71.58,71.39,71.42,25702.0,65.8292,65.9213,65.7463,65.774,25702.0
2018-11-27 13:05:00,71.43,71.53,71.43,71.46,23353.0,65.7832,65.8753,65.7832,65.8108,23353.0
2018-11-27 13:10:00,71.48,71.52,71.41,71.47,28202.0,65.8292,65.8661,65.7648,65.82,28202.0
2018-11-27 13:15:00,71.48,71.59,71.35,71.47,45088.0,65.8292,65.9305,65.7095,65.82,45088.0
2018-11-27 13:20:00,71.5,71.55,71.45,71.55,25853.0,65.8476,65.8937,65.8016,65.8937,25853.0
2018-11-27 13:25:00,71.57,71.65,71.54,71.63,25100.0,65.9121,65.9858,65.8845,65.9674,25100.0
2018-11-27 13:30:00,71.64,71.69,71.6,71.61,30295.0,65.9766,66.0226,65.9397,65.9489,30295.0
2018-11-27 13:35:00,71.62,71.79,71.61,71.68,47953.0,65.9582,66.1147,65.9489,66.0134,47953.0
2018-11-27 13:40:00,71.7,71.73,71.65,71.65,24075.0,66.0318,66.0595,65.9858,65.9858,24075.0
2018-11-27 13:45:00,71.65,71.69,71.64,71.66,24685.0,65.9858,66.0226,65.9766,65.995,24685.0
2018-11-27 13:50:00,71.66,71.76,71.66,71.67,40861.0,65.995,66.0871,65.995,66.0042,40861.0
2018-11-27 13:55:00,71.67,71.84,71.63,71.84,37594.0,66.0042,66.1608,65.9674,66.1608,37594.0
2018-11-27 14:00:00,71.86,71.9,71.78,71.9,29292.0,66.1792,66.216,66.1055,66.216,29292.0
2018-11-27 14:05:00,71.89,71.99,71.88,71.94,39954.0,66.2068,66.2989,66.1976,66.2529,39954.0
2018-11-27 14:10:00,71.94,71.96,71.9,71.96,24065.0,66.2529,66.2713,66.216,66.2713,24065.0
2018-11-27 14:15:00,71.96,71.98,71.92,71.93,29302.0,66.2713,66.2897,66.2344,66.2437,29302.0
2018-11-27 14:20:00,71.92,71.98,71.88,71.97,24309.0,66.2344,66.2897,66.1976,66.2805,24309.0
2018-11-27 14:25:00,71.97,71.99,71.92,71.98,26470.0,66.2805,66.2989,66.2344,66.2897,26470.0
2018-11-27 14:30:00,71.98,72.03,71.97,71.98,28170.0,66.2897,66.3357,66.2805,66.2897,28170.0
2018-11-27 14:35:00,71.98,72.08,71.97,72.06,36211.0,66.2897,66.3818,66.2805,66.3634,36211.0
2018-11-27 14:40:00,72.05,72.13,72.05,72.09,39789.0,66.3542,66.4278,66.3542,66.391,39789.0
2018-11-27 14:45:00,72.08,72.13,72.04,72.05,33898.0,66.3818,66.4278,66.345,66.3542,33898.0
2018-11-27 14:50:00,72.05,72.09,71.97,72.08,34676.0,66.3542,66.391,66.2805,66.3818,34676.0
2018-11-27 14:55:00,72.08,72.1,72.03,72.04,25136.0,66.3818,66.4002,66.3357,66.345,25136.0
2018-11-27 15:00:00,72.04,72.1,72.02,72.1,30481.0,66.345,66.4002,66.3265,66.4002,30481.0
2018-11-27 15:05:00,72.1,72.1,71.96,72.06,40038.0,66.4002,66.4002,66.2713,66.3634,40038.0
2018-11-27 15:10:00,72.05,72.1,72.03,72.06,36250.0,66.3542,66.4002,66.3357,66.3634,36250.0
2018-11-27 15:15:00,72.06,72.09,71.99,71.99,36752.0,66.3634,66.391,66.2989,66.2989,36752.0
2018-11-27 15:20:00,72.0,72.03,71.94,72.0,25863.0,66.3081,66.3357,66.2529,66.3081,25863.0
2018-11-27 15:25:00,72.01,72.09,72.0,72.04,42413.0,66.3173,66.391,66.3081,66.345,42413.0
2018-11-27 15:30:00,72.04,72.06,71.99,72.03,47079.0,66.345,66.3634,66.2989,66.3357,47079.0
2018-11-27 15:35:00,72.02,72.13,72.01,72.09,54853.0,66.3265,66.4278,66.3173,66.391,54853.0
2018-11-27 15:40:00,72.1,72.16,72.08,72.13,57508.0,66.4002,66.4555,66.3818,66.4278,57508.0
2018-11-27 15:45:00,72.12,72.13,72.04,72.07,107933.0,66.4186,66.4278,66.345,66.3726,107933.0
2018-11-27 15:50:00,72.08,72.09,71.96,71.97,97933.0,66.3818,66.391,66.2713,66.2805,97933.0
2018-11-27 15:55:00,71.97,72.1,71.96,72.09,174440.0,66.2805,66.4002,66.2713,66.391,174440.0
2018-11-28 09:30:00,72.3,73.12,72.3,73.05,227538.0,66.5844,67.3396,66.5844,67.2751,227538.0
2018-11-28 09:35:00,73.05,73.17,72.84,73.1,61111.0,67.2751,67.3856,67.0817,67.3212,61111.0
2018-11-28 09:40:00,73.13,73.14,72.77,72.78,87690.0,67.3488,67.358,67.0172,67.0265,87690.0
2018-11-28 09:45:00,72.81,72.93,72.72,72.84,46516.0,67.0541,67.1646,66.9712,67.0817,46516.0
2018-11-28 09:50:00,72.86,72.99,72.76,72.8,32690.0,67.1001,67.2199,67.008,67.0449,32690.0
2018-11-28 09:55:00,72.8,72.91,72.7,72.87,37442.0,67.0449,67.1462,66.9528,67.1093,37442.0
2018-11-28 10:00:00,72.87,73.01,72.83,72.83,32899.0,67.1093,67.2383,67.0725,67.0725,32899.0
2018-11-28 10:05:00,72.85,72.85,72.69,72.75,87236.0,67.0909,67.0909,66.9436,66.9988,87236.0
2018-11-28 10:10:00,72.75,72.81,72.7,72.77,27261.0,66.9988,67.0541,66.9528,67.0172,27261.0
2018-11-28 10:15:00,72.78,72.83,72.58,72.6,42870.0,67.0265,67.0725,66.8423,66.8607,42870.0
2018-11-28 10:20:00,72.6,72.69,72.55,72.61,34022.0,66.8607,66.9436,66.8146,66.8699,34022.0
2018-11-28 10:25:00,72.59,72.61,72.37,72.37,40030.0,66.8515,66.8699,66.6489,66.6489,40030.0
2018-11-28 10:30:00,72.38,72.58,72.37,72.54,35256.0,66.6581,66.8423,66.6489,66.8054,35256.0
2018-11-28 10:35:00,72.56,72.6,72.44,72.46,22280.0,66.8238,66.8607,66.7133,66.7318,22280.0
2018-11-28 10:40:00,72.46,72.53,72.38,72.49,43763.0,66.7318,66.7962,66.6581,66.7594,43763.0
2018-11-28 10:45:00,72.49,72.72,72.48,72.71,65759.0,66.7594,66.9712,66.7502,66.962,65759.0
2018-11-28 10:50:00,72.71,72.85,72.68,72.82,42276.0,66.962,67.0909,66.9344,67.0633,42276.0
2018-11-28 10:55:00,72.83,72.97,72.79,72.88,63947.0,67.0725,67.2014,67.0357,67.1185,63947.0
2018-11-28 11:00:00,72.88,73.04,72.86,73.01,36459.0,67.1185,67.2659,67.1001,67.2383,36459.0
2018-11-28 11:05:00,73.02,73.29,72.96,73.26,65974.0,67.2475,67.4961,67.1922,67.4685,65974.0
2018-11-28 11:10:00,73.26,73.34,73.19,73.26,68406.0,67.4685,67.5422,67.404,67.4685,68406.0
2018-11-28 11:15:00,73.25,73.27,73.1,73.16,23478.0,67.4593,67.4777,67.3212,67.3764,23478.0
2018-11-28 11:20:00,73.15,73.25,73.0,73.02,43972.0,67.3672,67.4593,67.2291,67.2475,43972.0
2018-11-28 11:25:00,73.02,73.04,72.9,72.97,18631.0,67.2475,67.2659,67.137,67.2014,18631.0
2018-11-28 11:30:00,72.98,73.09,72.93,72.93,30978.0,67.2106,67.3119,67.1646,67.1646,30978.0
2018-11-28 11:35:00,72.92,72.97,72.86,72.91,30494.0,67.1554,67.2014,67.1001,67.1462,30494.0
2018-11-28 11:40:00,72.93,73.04,72.87,73.03,28847.0,67.1646,67.2659,67.1093,67.2567,28847.0
2018-11-28 11:45:00,73.03,73.06,72.97,73.01,26500.0,67.2567,67.2843,67.2014,67.2383,26500.0
2018-11-28 11:50:00,73.01,73.15,72.99,73.12,45497.0,67.2383,67.3672,67.2199,67.3396,45497.0
2018-11-28 11:55:00,73.1,73.24,73.04,73.22,42830.0,67.3212,67.4501,67.2659,67.4317,42830.0
2018-11-28 12:00:00,73.23,73.8,73.22,73.77,89347.0,67.4409,67.9658,67.4317,67.9382,89347.0
2018-11-28 12:05:00,73.79,73.96,73.79,73.91,69285.0,67.9566,68.1132,67.9566,68.0671,69285.0
2018-11-28 12:10:00,73.91,73.92,73.65,73.84,51834.0,68.0671,68.0763,67.8277,68.0027,51834.0
2018-11-28 12:15:00,73.85,73.95,73.78,73.94,34550.0,68.0119,68.104,67.9474,68.0948,34550.0
2018-11-28 12:20:00,73.95,74.0,73.79,73.79,54291.0,68.104,68.15,67.9566,67.9566,54291.0
2018-11-28 12:25:00,73.81,74.05,73.79,74.01,54856.0,67.975,68.1961,67.9566,68.1592,54856.0
2018-11-28 12:30:00,74.03,74.08,73.95,74.04,81057.0,68.1776,68.2237,68.104,68.1868,81057.0
2018-11-28 12:35:00,74.03,74.13,73.88,74.12,50120.0,68.1776,68.2697,68.0395,68.2605,50120.0
2018-11-28 12:40:00,74.13,74.2,74.04,74.17,44520.0,68.2697,68.3342,68.1868,68.3066,44520.0
2018-11-28 12:45:00,74.18,74.28,74.15,74.2,57151.0,68.3158,68.4079,68.2882,68.3342,57151.0
2018-11-28 12:50:00,74.2,74.28,74.13,74.15,69550.0,68.3342,68.4079,68.2697,68.2882,69550.0
2018-11-28 12:55:00,74.18,74.23,74.15,74.19,38312.0,68.3158,68.3618,68.2882,68.325,38312.0
2018-11-28 13:00:00,74.18,74.22,74.07,74.1,41696.0,68.3158,68.3526,68.2145,68.2421,41696.0
2018-11-28 13:05:00,74.09,74.14,74.0,74.13,38942.0,68.2329,68.2789,68.15,68.2697,38942.0
2018-11-28 13:10:00,74.13,74.24,74.12,74.22,27354.0,68.2697,68.371,68.2605,68.3526,27354.0
2018-11-28 13:15:00,74.21,74.36,74.18,74.34,35505.0,68.3434,68.4815,68.3158,68.4631,35505.0
2018-11-28 13:20:00,74.35,74.39,74.29,74.34,39396.0,68.4723,68.5092,68.4171,68.4631,39396.0
2018-11-28 13:25:00,74.33,74.44,74.33,74.44,34419.0,68.4539,68.5552,68.4539,68.5552,34419.0
2018-11-28 13:30:00,74.42,74.48,74.37,74.41,39692.0,68.5368,68.5921,68.4908,68.5276,39692.0
2018-11-28 13:35:00,74.42,74.53,74.39,74.49,51372.0,68.5368,68.6381,68.5092,68.6013,51372.0
2018-11-28 13:40:00,74.51,74.6,74.47,74.57,42262.0,68.6197,68.7026,68.5829,68.6749,42262.0
2018-11-28 13:45:00,74.57,74.65,74.47,74.47,43058.0,68.6749,68.7486,68.5829,68.5829,43058.0
2018-11-28 13:50:00,74.47,74.57,74.43,74.53,55908.0,68.5829,68.6749,68.546,68.6381,55908.0
2018-11-28 13:55:00,74.54,74.63,74.53,74.61,33682.0,68.6473,68.7302,68.6381,68.7118,33682.0
2018-11-28 14:00:00,74.62,74.69,74.57,74.66,47790.0,68.721,68.7855,68.6749,68.7578,47790.0
2018-11-28 14:05:00,74.66,74.69,74.59,74.6,43629.0,68.7578,68.7855,68.6934,68.7026,43629.0
2018-11-28 14:10:00,74.61,74.67,74.58,74.67,39169.0,68.7118,68.767,68.6842,68.767,39169.0
2018-11-28 14:15:00,74.66,74.67,74.48,74.56,62393.0,68.7578,68.767,68.5921,68.6657,62393.0
2018-11-28 14:20:00,74.54,74.56,74.36,74.44,42206.0,68.6473,68.6657,68.4815,68.5552,42206.0
2018-11-28 14:25:00,74.43,74.54,74.41,74.53,31741.0,68.546,68.6473,68.5276,68.6381,31741.0
2018-11-28 14:30:00,74.53,74.61,74.52,74.59,73482.0,68.6381,68.7118,68.6289,68.6934,73482.0
2018-11-28 14:35:00,74.59,74.64,74.53,74.54,62718.0,68.6934,68.7394,68.6381,68.6473,62718.0
2018-11-28 14:40:00,74.55,74.59,74.48,74.51,89444.0,68.6565,68.6934,68.5921,68.6197,89444.0
2018-11-28 14:45:00,74.5,74.53,74.44,74.5,36317.0,68.6105,68.6381,68.5552,68.6105,36317.0
2018-11-28 14:50:00,74.5,74.51,74.39,74.4,103298.0,68.6105,68.6197,68.5092,68.5184,103298.0
2018-11-28 14:55:00,74.41,74.42,74.33,74.33,52212.0,68.5276,68.5368,68.4539,68.4539,52212.0
2018-11-28 15:00:00,74.33,74.33,74.22,74.28,44618.0,68.4539,68.4539,68.3526,68.4079,44618.0
2018-11-28 15:05:00,74.27,74.29,74.15,74.18,44280.0,68.3987,68.4171,68.2882,68.3158,44280.0
2018-11-28 15:10:00,74.19,74.32,74.18,74.31,54386.0,68.325,68.4447,68.3158,68.4355,54386.0
2018-11-28 15:15:00,74.3,74.3,74.2,74.26,49345.0,68.4263,68.4263,68.3342,68.3895,49345.0
2018-11-28 15:20:00,74.27,74.42,74.26,74.42,47773.0,68.3987,68.5368,68.3895,68.5368,47773.0
2018-11-28 15:25:00,74.42,74.46,74.33,74.39,63710.0,68.5368,68.5736,68.4539,68.5092,63710.0
2018-11-28 15:30:00,74.38,74.51,74.29,74.5,80839.0,68.5,68.6197,68.4171,68.6105,80839.0
2018-11-28 15:35:00,74.5,74.55,74.47,74.54,88282.0,68.6105,68.6565,68.5829,68.6473,88282.0
2018-11-28 15:40:00,74.54,74.63,74.53,74.57,120615.0,68.6473,68.7302,68.6381,68.6749,120615.0
2018-11-28 15:45:00,74.57,74.68,74.57,74.68,150200.0,68.6749,68.7763,68.6749,68.7763,150200.0
2018-11-28 15:50:00,74.67,74.76,74.65,74.75,186157.0,68.767,68.8499,68.7486,68.8407,186157.0
2018-11-28 15:55:00,74.74,74.76,74.66,74.66,363429.0,68.8315,68.8499,68.7578,68.7578,363429.0
2018-11-29 09:30:00,74.64,74.9,74.37,74.38,155790.0,68.7394,68.9789,68.4908,68.5,155790.0
2018-11-29 09:35:00,74.38,74.43,74.04,74.09,65902.0,68.5,68.546,68.1868,68.2329,65902.0
2018-11-29 09:40:00,74.09,74.25,73.92,74.09,51114.0,68.2329,68.3802,68.0763,68.2329,51114.0
2018-11-29 09:45:00,74.09,74.11,73.8,73.85,64358.0,68.2329,68.2513,67.9658,68.0119,64358.0
2018-11-29 09:50:00,73.83,74.0,73.7,73.92,47087.0,67.9934,68.15,67.8737,68.0763,47087.0
2018-11-29 09:55:00,73.94,74.03,73.79,73.98,42354.0,68.0948,68.1776,67.9566,68.1316,42354.0
2018-11-29 10:00:00,73.97,74.14,73.94,73.98,66582.0,68.1224,68.2789,68.0948,68.1316,66582.0
2018-11-29 10:05:00,74.01,74.06,73.84,73.98,49551.0,68.1592,68.2053,68.0027,68.1316,49551.0
2018-11-29 10:10:00,73.99,74.05,73.9,73.97,42414.0,68.1408,68.1961,68.0579,68.1224,42414.0
2018-11-29 10:15:00,73.95,73.98,73.54,73.57,60054.0,68.104,68.1316,67.7264,67.754,60054.0
2018-11-29 10:20:00,73.56,73.65,73.46,73.55,69308.0,67.7448,67.8277,67.6527,67.7356,69308.0
2018-11-29 10:25:00,73.56,73.62,73.47,73.5,54942.0,67.7448,67.8,67.6619,67.6895,54942.0
2018-11-29 10:30:00,73.51,73.88,73.5,73.7,100961.0,67.6987,68.0395,67.6895,67.8737,100961.0
2018-11-29 10:35:00,73.7,73.72,73.52,73.58,38841.0,67.8737,67.8921,67.708,67.7632,38841.0
2018-11-29 10:40:00,73.57,73.58,73.47,73.55,52278.0,67.754,67.7632,67.6619,67.7356,52278.0
2018-11-29 10:45:00,73.52,73.68,73.46,73.47,40510.0,67.708,67.8553,67.6527,67.6619,40510.0
2018-11-29 10:50:00,73.48,73.49,73.32,73.39,79391.0,67.6711,67.6803,67.5238,67.5882,79391.0
2018-11-29 10:55:00,73.4,73.58,73.35,73.49,49303.0,67.5974,67.7632,67.5514,67.6803,49303.0
2018-11-29 11:00:00,73.49,73.64,73.43,73.58,34394.0,67.6803,67.8185,67.6251,67.7632,34394.0
2018-11-29 11:05:00,73.6,73.74,73.57,73.61,30485.0,67.7816,67.9106,67.754,67.7908,30485.0
2018-11-29 11:10:00,73.63,73.68,73.51,73.63,34451.0,67.8093,67.8553,67.6987,67.8093,34451.0
2018-11-29 11:15:00,73.61,73.72,73.57,73.65,38477.0,67.7908,67.8921,67.754,67.8277,38477.0
2018-11-29 11:20:00,73.66,73.91,73.62,73.82,87123.0,67.8369,68.0671,67.8,67.9842,87123.0
2018-11-29 11:25:00,73.83,73.99,73.77,73.97,36554.0,67.9934,68.1408,67.9382,68.1224,36554.0
2018-11-29 11:30:00,73.98,74.07,73.85,73.98,65284.0,68.1316,68.2145,68.0119,68.1316,65284.0
2018-11-29 11:35:00,73.99,74.12,73.99,74.07,60891.0,68.1408,68.2605,68.1408,68.2145,60891.0
2018-11-29 11:40:00,74.06,74.22,74.04,74.14,41742.0,68.2053,68.3526,68.1868,68.2789,41742.0
2018-11-29 11:45:00,74.12,74.21,74.1,74.18,57081.0,68.2605,68.3434,68.2421,68.3158,57081.0
2018-11-29 11:50:00,74.19,74.37,74.11,74.34,58451.0,68.325,68.4908,68.2513,68.4631,58451.0
2018-11-29 11:55:00,74.34,74.4,74.26,74.38,61997.0,68.4631,68.5184,68.3895,68.5,61997.0
2018-11-29 12:00:00,74.39,74.39,74.23,74.27,42000.0,68.5092,68.5092,68.3618,68.3987,42000.0
2018-11-29 12:05:00,74.27,74.29,74.2,74.23,46419.0,68.3987,68.4171,68.3342,68.3618,46419.0
2018-11-29 12:10:00,74.23,74.3,74.22,74.26,41319.0,68.3618,68.4263,68.3526,68.3895,41319.0
2018-11-29 12:15:00,74.25,74.36,74.23,74.34,77066.0,68.3802,68.4815,68.3618,68.4631,77066.0
2018-11-29 12:20:00,74.34,74.35,74.29,74.29,18260.0,68.4631,68.4723,68.4171,68.4171,18260.0
2018-11-29 12:25:00,74.28,74.33,74.27,74.31,20640.0,68.4079,68.4539,68.3987,68.4355,20640.0
2018-11-29 12:30:00,74.31,74.42,74.27,74.35,32250.0,68.4355,68.5368,68.3987,68.4723,32250.0
2018-11-29 12:35:00,74.35,74.44,74.33,74.42,26155.0,68.4723,68.5552,68.4539,68.5368,26155.0
2018-11-29 12:40:00,74.42,74.52,74.42,74.5,43143.0,68.5368,68.6289,68.5368,68.6105,43143.0
2018-11-29 12:45:00,74.51,74.52,74.3,74.35,34421.0,68.6197,68.6289,68.4263,68.4723,34421.0
2018-11-29 12:50:00,74.36,74.46,74.36,74.41,24124.0,68.4815,68.5736,68.4815,68.5276,24124.0
2018-11-29 12:55:00,74.42,74.48,74.38,74.45,17319.0,68.5368,68.5921,68.5,68.5644,17319.0
2018-11-29 13:00:00,74.44,74.56,74.43,74.56,25876.0,68.5552,68.6657,68.546,68.6657,25876.0
2018-11-29 13:05:00,74.56,74.59,74.42,74.42,33792.0,68.6657,68.6934,68.5368,68.5368,33792.0
2018-11-29 13:10:00,74.42,74.46,74.39,74.41,21278.0,68.5368,68.5736,68.5092,68.5276,21278.0
2018-11-29 13:15:00,74.4,74.44,74.34,74.4,32903.0,68.5184,68.5552,68.4631,68.5184,32903.0
2018-11-29 13:20:00,74.39,74.44,74.33,74.35,19390.0,68.5092,68.5552,68.4539,68.4723,19390.0
2018-11-29 13:25:00,74.36,74.41,74.3,74.33,20823.0,68.4815,68.5276,68.4263,68.4539,20823.0
2018-11-29 13:30:00,74.33,74.4,74.27,74.37,25153.0,68.4539,68.5184,68.3987,68.4908,25153.0
2018-11-29 13:35:00,74.33,74.4,74.33,74.38,15764.0,68.4539,68.5184,68.4539,68.5,15764.0
2018-11-29 13:40:00,74.38,74.48,74.37,74.45,29211.0,68.5,68.5921,68.4908,68.5644,29211.0
2018-11-29 13:45:00,74.46,74.58,74.45,74.58,30744.0,68.5736,68.6842,68.5644,68.6842,30744.0
2018-11-29 13:50:00,74.58,74.59,74.51,74.54,37152.0,68.6842,68.6934,68.6197,68.6473,37152.0
2018-11-29 13:55:00,74.54,74.58,74.51,74.53,23670.0,68.6473,68.6842,68.6197,68.6381,23670.0
2018-11-29 14:00:00,74.51,74.63,74.46,74.53,42987.0,68.6197,68.7302,68.5736,68.6381,42987.0
2018-11-29 14:05:00,74.51,74.56,74.46,74.52,17433.0,68.6197,68.6657,68.5736,68.6289,17433.0
2018-11-29 14:10:00,74.52,74.64,74.49,74.64,32174.0,68.6289,68.7394,68.6013,68.7394,32174.0
2018-11-29 14:15:00,74.64,74.67,74.56,74.66,29832.0,68.7394,68.767,68.6657,68.7578,29832.0
2018-11-29 14:20:00,74.64,74.68,74.57,74.63,33766.0,68.7394,68.7763,68.6749,68.7302,33766.0
2018-11-29 14:25:00,74.62,74.62,74.48,74.48,27285.0,68.721,68.721,68.5921,68.5921,27285.0
2018-11-29 14:30:00,74.47,74.59,74.46,74.59,54245.0,68.5829,68.6934,68.5736,68.6934,54245.0
2018-11-29 14:35:00,74.59,74.69,74.57,74.61,50840.0,68.6934,68.7855,68.6749,68.7118,50840.0
2018-11-29 14:40:00,74.61,74.78,74.61,74.77,46252.0,68.7118,68.8683,68.7118,68.8591,46252.0
2018-11-29 14:45:00,74.78,74.83,74.75,74.76,61233.0,68.8683,68.9144,68.8407,68.8499,61233.0
2018-11-29 14:50:00,74.77,74.9,74.71,74.85,70154.0,68.8591,68.9789,68.8039,68.9328,70154.0
2018-11-29 14:55:00,74.84,74.95,74.82,74.92,35055.0,68.9236,69.0249,68.9052,68.9973,35055.0
2018-11-29 15:00:00,74.93,74.94,74.83,74.84,41075.0,69.0065,69.0157,68.9144,68.9236,41075.0
2018-11-29 15:05:00,74.83,74.83,74.7,74.72,31662.0,68.9144,68.9144,68.7947,68.8131,31662.0
2018-11-29 15:10:00,74.73,74.78,74.66,74.78,52840.0,68.8223,68.8683,68.7578,68.8683,52840.0
2018-11-29 15:15:00,74.78,74.78,74.69,74.73,43887.0,68.8683,68.8683,68.7855,68.8223,43887.0
2018-11-29 15:20:00,74.73,74.78,74.62,74.65,49534.0,68.8223,68.8683,68.721,68.7486,49534.0
2018-11-29 15:25:00,74.65,74.7,74.6,74.69,62355.0,68.7486,68.7947,68.7026,68.7855,62355.0
2018-11-29 15:30:00,74.69,74.7,74.6,74.65,61920.0,68.7855,68.7947,68.7026,68.7486,61920.0
2018-11-29 15:35:00,74.65,74.67,74.57,74.6,66941.0,68.7486,68.767,68.6749,68.7026,66941.0
2018-11-29 15:40:00,74.61,74.64,74.53,74.6,73210.0,68.7118,68.7394,68.6381,68.7026,73210.0
2018-11-29 15:45:00,74.59,74.64,74.5,74.52,93604.0,68.6934,68.7394,68.6105,68.6289,93604.0
2018-11-29 15:50:00,74.52,74.55,74.43,74.48,133599.0,68.6289,68.6565,68.546,68.5921,133599.0
2018-11-29 15:55:00,74.48,74.48,74.3,74.35,281527.0,68.5921,68.5921,68.4263,68.4723,281527.0
2018-11-30 09:30:00,74.18,74.3,74.0,74.0,214815.0,68.5159,68.6267,68.3496,68.3496,214815.0
2018-11-30 09:35:00,74.0,74.25,73.9,74.23,41112.0,68.3496,68.5805,68.2572,68.562,41112.0
2018-11-30 09:40:00,74.25,74.67,74.25,74.55,31932.0,68.5805,68.9684,68.5805,68.8576,31932.0
2018-11-30 09:45:00,74.55,74.83,74.45,74.77,48041.0,68.8576,69.1162,68.7652,69.0608,48041.0
2018-11-30 09:50:00,74.75,74.8,74.65,74.78,32591.0,69.0423,69.0885,68.95,69.07,32591.0
2018-11-30 09:55:00,74.79,74.98,74.76,74.9,59274.0,69.0793,69.2548,69.0516,69.1809,59274.0
2018-11-30 10:00:00,74.88,74.99,74.78,74.92,63443.0,69.1624,69.264,69.07,69.1993,63443.0
2018-11-30 10:05:00,74.94,75.19,74.91,75.19,59843.0,69.2178,69.4487,69.1901,69.4487,59843.0
2018-11-30 10:10:00,75.2,75.21,75.05,75.17,36691.0,69.458,69.4672,69.3194,69.4303,36691.0
2018-11-30 10:15:00,75.17,75.28,75.07,75.19,69339.0,69.4303,69.5319,69.3379,69.4487,69339.0
2018-11-30 10:20:00,75.18,75.24,75.09,75.22,39824.0,69.4395,69.4949,69.3564,69.4764,39824.0
2018-11-30 10:25:00,75.22,75.22,75.01,75.07,55137.0,69.4764,69.4764,69.2825,69.3379,55137.0
2018-11-30 10:30:00,75.07,75.33,75.0,75.24,49900.0,69.3379,69.578,69.2732,69.4949,49900.0
2018-11-30 10:35:00,75.26,75.48,75.24,75.39,55702.0,69.5134,69.7166,69.4949,69.6335,55702.0
2018-11-30 10:40:00,75.4,75.41,75.11,75.17,41018.0,69.6427,69.6519,69.3748,69.4303,41018.0
2018-11-30 10:45:00,75.15,75.15,74.96,74.96,32236.0,69.4118,69.4118,69.2363,69.2363,32236.0
2018-11-30 10:50:00,74.97,75.05,74.9,75.02,35772.0,69.2455,69.3194,69.1809,69.2917,35772.0
2018-11-30 10:55:00,75.03,75.03,74.86,74.88,51088.0,69.3009,69.3009,69.1439,69.1624,51088.0
2018-11-30 11:00:00,74.87,74.9,74.76,74.76,38969.0,69.1532,69.1809,69.0516,69.0516,38969.0
2018-11-30 11:05:00,74.76,74.76,74.6,74.7,36348.0,69.0516,69.0516,68.9038,68.9961,36348.0
2018-11-30 11:10:00,74.69,74.72,74.59,74.68,51049.0,68.9869,69.0146,68.8945,68.9777,51049.0
2018-11-30 11:15:00,74.69,74.71,74.63,74.67,51696.0,68.9869,69.0054,68.9315,68.9684,51696.0
2018-11-30 11:20:00,74.69,74.77,74.65,74.7,29822.0,68.9869,69.0608,68.95,68.9961,29822.0
2018-11-30 11:25:00,74.73,74.74,74.51,74.57,36557.0,69.0239,69.0331,68.8207,68.8761,36557.0
2018-11-30 11:30:00,74.56,74.57,74.46,74.46,60734.0,68.8668,68.8761,68.7745,68.7745,60734.0
2018-11-30 11:35:00,74.46,74.5,74.43,74.47,29011.0,68.7745,68.8114,68.7468,68.7837,29011.0
2018-11-30 11:40:00,74.47,74.5,74.42,74.42,38499.0,68.7837,68.8114,68.7375,68.7375,38499.0
2018-11-30 11:45:00,74.41,74.41,74.3,74.37,48841.0,68.7283,68.7283,68.6267,68.6913,48841.0
2018-11-30 11:50:00,74.38,74.38,74.27,74.28,40319.0,68.7006,68.7006,68.599,68.6082,40319.0
2018-11-30 11:55:00,74.28,74.29,74.16,74.17,94725.0,68.6082,68.6175,68.4974,68.5066,94725.0
2018-11-30 12:00:00,74.18,74.3,74.13,74.25,42895.0,68.5159,68.6267,68.4697,68.5805,42895.0
2018-11-30 12:05:00,74.25,74.34,74.25,74.33,48376.0,68.5805,68.6636,68.5805,68.6544,48376.0
2018-11-30 12:10:00,74.33,74.35,74.2,74.26,185026.0,68.6544,68.6729,68.5343,68.5897,185026.0
2018-11-30 12:15:00,74.26,74.28,74.2,74.22,24753.0,68.5897,68.6082,68.5343,68.5528,24753.0
2018-11-30 12:20:00,74.21,74.37,74.14,74.36,38275.0,68.5436,68.6913,68.4789,68.6821,38275.0
2018-11-30 12:25:00,74.38,74.43,74.34,74.35,28635.0,68.7006,68.7468,68.6636,68.6729,28635.0
2018-11-30 12:30:00,74.36,74.36,74.27,74.33,57267.0,68.6821,68.6821,68.599,68.6544,57267.0
2018-11-30 12:35:00,74.32,74.33,74.26,74.3,37108.0,68.6452,68.6544,68.5897,68.6267,37108.0
2018-11-30 12:40:00,74.3,74.38,74.27,74.38,70626.0,68.6267,68.7006,68.599,68.7006,70626.0
2018-11-30 12:45:00,74.39,74.43,74.31,74.39,31294.0,68.7098,68.7468,68.6359,68.7098,31294.0
2018-11-30 12:50:00,74.38,74.41,74.36,74.38,28527.0,68.7006,68.7283,68.6821,68.7006,28527.0
2018-11-30 12:55:00,74.38,74.38,74.29,74.3,36691.0,68.7006,68.7006,68.6175,68.6267,36691.0
2018-11-30 13:00:00,74.29,74.32,74.26,74.28,32192.0,68.6175,68.6452,68.5897,68.6082,32192.0
2018-11-30 13:05:00,74.29,74.3,74.16,74.17,30844.0,68.6175,68.6267,68.4974,68.5066,30844.0
2018-11-30 13:10:00,74.17,74.21,74.14,74.16,36349.0,68.5066,68.5436,68.4789,68.4974,36349.0
2018-11-30 13:15:00,74.17,74.33,74.16,74.29,51346.0,68.5066,68.6544,68.4974,68.6175,51346.0
2018-11-30 13:20:00,74.3,74.38,74.29,74.37,28741.0,68.6267,68.7006,68.6175,68.6913,28741.0
2018-11-30 13:25:00,74.36,74.46,74.35,74.46,27290.0,68.6821,68.7745,68.6729,68.7745,27290.0
2018-11-30 13:30:00,74.47,74.63,74.44,74.57,62856.0,68.7837,68.9315,68.756,68.8761,62856.0
2018-11-30 13:35:00,74.57,74.65,74.56,74.62,47342.0,68.8761,68.95,68.8668,68.9223,47342.0
2018-11-30 13:40:00,74.61,74.72,74.59,74.7,46716.0,68.913,69.0146,68.8945,68.9961,46716.0
2018-11-30 13:45:00,74.7,74.8,74.67,74.8,47765.0,68.9961,69.0885,68.9684,69.0885,47765.0
2018-11-30 13:50:00,74.8,74.89,74.78,74.8,55669.0,69.0885,69.1716,69.07,69.0885,55669.0
2018-11-30 13:55:00,74.79,74.83,74.77,74.82,24610.0,69.0793,69.1162,69.0608,69.107,24610.0
2018-11-30 14:00:00,74.82,74.91,74.81,74.89,48077.0,69.107,69.1901,69.0977,69.1716,48077.0
2018-11-30 14:05:00,74.89,74.97,74.88,74.95,42890.0,69.1716,69.2455,69.1624,69.2271,42890.0
2018-11-30 14:10:00,74.94,74.96,74.83,74.83,31067.0,69.2178,69.2363,69.1162,69.1162,31067.0
2018-11-30 14:15:00,74.83,74.91,74.78,74.81,33822.0,69.1162,69.1901,69.07,69.0977,33822.0
2018-11-30 14:20:00,74.82,74.96,74.81,74.95,37858.0,69.107,69.2363,69.0977,69.2271,37858.0
2018-11-30 14:25:00,74.96,75.02,74.9,75.0,54610.0,69.2363,69.2917,69.1809,69.2732,54610.0
2018-11-30 14:30:00,75.01,75.07,74.99,75.0,63724.0,69.2825,69.3379,69.264,69.2732,63724.0
2018-11-30 14:35:00,75.0,75.04,74.93,75.0,31204.0,69.2732,69.3102,69.2086,69.2732,31204.0
2018-11-30 14:40:00,74.99,75.09,74.97,75.09,39822.0,69.264,69.3564,69.2455,69.3564,39822.0
2018-11-30 14:45:00,75.09,75.12,75.04,75.12,54298.0,69.3564,69.3841,69.3102,69.3841,54298.0
2018-11-30 14:50:00,75.12,75.18,75.04,75.06,74239.0,69.3841,69.4395,69.3102,69.3287,74239.0
2018-11-30 14:55:00,75.06,75.07,74.97,75.02,35514.0,69.3287,69.3379,69.2455,69.2917,35514.0
2018-11-30 15:00:00,75.03,75.07,74.97,75.04,38391.0,69.3009,69.3379,69.2455,69.3102,38391.0
2018-11-30 15:05:00,75.03,75.19,75.01,75.18,36198.0,69.3009,69.4487,69.2825,69.4395,36198.0
2018-11-30 15:10:00,75.19,75.25,75.15,75.16,53990.0,69.4487,69.5042,69.4118,69.421,53990.0
2018-11-30 15:15:00,75.17,75.18,75.11,75.18,33918.0,69.4303,69.4395,69.3748,69.4395,33918.0
2018-11-30 15:20:00,75.18,75.3,75.17,75.28,70886.0,69.4395,69.5503,69.4303,69.5319,70886.0
2018-11-30 15:25:00,75.27,75.33,75.22,75.26,63257.0,69.5226,69.578,69.4764,69.5134,63257.0
2018-11-30 15:30:00,75.26,75.34,75.18,75.22,73426.0,69.5134,69.5873,69.4395,69.4764,73426.0
2018-11-30 15:35:00,75.21,75.29,75.17,75.27,77639.0,69.4672,69.5411,69.4303,69.5226,77639.0
2018-11-30 15:40:00,75.27,75.33,75.19,75.2,89603.0,69.5226,69.578,69.4487,69.458,89603.0
2018-11-30 15:45:00,75.21,75.23,75.11,75.17,135902.0,69.4672,69.4857,69.3748,69.4303,135902.0
2018-11-30 15:50:00,75.16,75.17,75.03,75.17,160985.0,69.421,69.4303,69.3009,69.4303,160985.0
2018-11-30 15:55:00,75.16,75.26,75.04,75.1,511815.0,69.421,69.5134,69.3102,69.3656,511815.0
2018-12-03 09:30:00,77.1,78.98,76.93,78.87,784424.0,71.2129,72.9493,71.0559,72.8477,784424.0
2018-12-03 09:35:00,78.85,79.0,78.1,78.3,400915.0,72.8293,72.9678,72.1365,72.3213,400915.0
2018-12-03 09:40:00,78.3,78.3,77.82,77.99,162276.0,72.3213,72.3213,71.8779,72.0349,162276.0
2018-12-03 09:45:00,78.0,78.23,77.6,77.7,251975.0,72.0442,72.2566,71.6747,71.7671,251975.0
2018-12-03 09:50:00,77.72,77.76,77.39,77.49,110247.0,71.7855,71.8225,71.4807,71.5731,110247.0
2018-12-03 09:55:00,77.47,77.99,77.33,77.99,221711.0,71.5546,72.0349,71.4253,72.0349,221711.0
2018-12-03 10:00:00,78.0,78.2,78.0,78.14,178029.0,72.0442,72.2289,72.0442,72.1735,178029.0
2018-12-03 10:05:00,78.13,78.21,78.05,78.06,184239.0,72.1642,72.2381,72.0904,72.0996,184239.0
2018-12-03 10:10:00,78.06,78.07,77.86,77.96,137518.0,72.0996,72.1088,71.9149,72.0072,137518.0
2018-12-03 10:15:00,77.96,78.05,77.88,77.9,149001.0,72.0072,72.0904,71.9333,71.9518,149001.0
2018-12-03 10:20:00,77.89,78.1,77.88,78.1,125631.0,71.9426,72.1365,71.9333,72.1365,125631.0
2018-12-03 10:25:00,78.09,78.09,77.9,78.04,81401.0,72.1273,72.1273,71.9518,72.0811,81401.0
2018-12-03 10:30:00,78.02,78.05,77.87,78.03,73434.0,72.0626,72.0904,71.9241,72.0719,73434.0
2018-12-03 10:35:00,78.04,78.1,77.91,77.92,62275.0,72.0811,72.1365,71.961,71.9703,62275.0
2018-12-03 10:40:00,77.91,77.98,77.79,77.87,266499.0,71.961,72.0257,71.8502,71.9241,266499.0
2018-12-03 10:45:00,77.88,77.94,77.66,77.69,70978.0,71.9333,71.9888,71.7301,71.7578,70978.0
2018-12-03 10:50:00,77.68,77.71,77.41,77.47,91905.0,71.7486,71.7763,71.4992,71.5546,91905.0
2018-12-03 10:55:00,77.47,77.55,77.3,77.35,75205.0,71.5546,71.6285,71.3976,71.4438,75205.0
2018-12-03 11:00:00,77.37,77.38,77.21,77.26,78188.0,71.4623,71.4715,71.3145,71.3607,78188.0
2018-12-03 11:05:00,77.26,77.38,77.2,77.37,79668.0,71.3607,71.4715,71.3053,71.4623,79668.0
2018-12-03 11:10:00,77.37,77.61,77.37,77.56,81289.0,71.4623,71.6839,71.4623,71.6378,81289.0
2018-12-03 11:15:00,77.56,77.7,77.49,77.59,281597.0,71.6378,71.7671,71.5731,71.6655,281597.0
2018-12-03 11:20:00,77.59,77.7,77.53,77.56,73528.0,71.6655,71.7671,71.6101,71.6378,73528.0
2018-12-03 11:25:00,77.56,77.64,77.45,77.6,87431.0,71.6378,71.7117,71.5362,71.6747,87431.0
2018-12-03 11:30:00,77.61,77.86,77.56,77.85,87511.0,71.6839,71.9149,71.6378,71.9056,87511.0
2018-12-03 11:35:00,77.84,77.87,77.68,77.76,90660.0,71.8964,71.9241,71.7486,71.8225,90660.0
2018-12-03 11:40:00,77.74,77.78,77.59,77.65,78684.0,71.804,71.841,71.6655,71.7209,78684.0
2018-12-03 11:45:00,77.64,77.75,77.58,77.75,56561.0,71.7117,71.8133,71.6562,71.8133,56561.0
2018-12-03 11:50:00,77.75,77.75,77.63,77.65,52293.0,71.8133,71.8133,71.7024,71.7209,52293.0
2018-12-03 11:55:00,77.67,77.67,77.33,77.43,100177.0,71.7394,71.7394,71.4253,71.5177,100177.0
2018-12-03 12:00:00,77.44,77.55,77.42,77.5,39911.0,71.5269,71.6285,71.5085,71.5823,39911.0
2018-12-03 12:05:00,77.51,77.57,77.5,77.55,51179.0,71.5916,71.647,71.5823,71.6285,51179.0
2018-12-03 12:10:00,77.55,77.66,77.5,77.64,80658.0,71.6285,71.7301,71.5823,71.7117,80658.0
2018-12-03 12:15:00,77.64,77.81,77.63,77.72,48809.0,71.7117,71.8687,71.7024,71.7855,48809.0
2018-12-03 12:20:00,77.72,77.86,77.71,77.79,51869.0,71.7855,71.9149,71.7763,71.8502,51869.0
2018-12-03 12:25:00,77.79,77.91,77.79,77.9,42043.0,71.8502,71.961,71.8502,71.9518,42043.0
2018-12-03 12:30:00,77.9,78.09,77.88,78.08,51402.0,71.9518,72.1273,71.9333,72.1181,51402.0
2018-12-03 12:35:00,78.09,78.14,77.99,78.01,59515.0,72.1273,72.1735,72.0349,72.0534,59515.0
2018-12-03 12:40:00,78.01,78.08,77.97,78.03,60488.0,72.0534,72.1181,72.0165,72.0719,60488.0
2018-12-03 12:45:00,78.03,78.13,78.02,78.12,68900.0,72.0719,72.1642,72.0626,72.155,68900.0
2018-12-03 12:50:00,78.11,78.26,78.03,78.06,75363.0,72.1458,72.2843,72.0719,72.0996,75363.0
2018-12-03 12:55:00,78.07,78.16,78.07,78.15,172218.0,72.1088,72.192,72.1088,72.1827,172218.0
2018-12-03 13:00:00,78.16,78.26,78.16,78.23,62872.0,72.192,72.2843,72.192,72.2566,62872.0
2018-12-03 13:05:00,78.23,78.25,78.1,78.21,40332.0,72.2566,72.2751,72.1365,72.2381,40332.0
2018-12-03 13:10:00,78.21,78.31,78.17,78.18,56296.0,72.2381,72.3305,72.2012,72.2104,56296.0
2018-12-03 13:15:00,78.19,78.24,78.13,78.2,54849.0,72.2197,72.2658,72.1642,72.2289,54849.0
2018-12-03 13:20:00,78.2,78.29,78.2,78.22,31118.0,72.2289,72.312,72.2289,72.2474,31118.0
2018-12-03 13:25:00,78.22,78.33,78.17,78.31,35641.0,72.2474,72.349,72.2012,72.3305,35641.0
2018-12-03 13:30:00,78.31,78.34,78.19,78.23,34673.0,72.3305,72.3582,72.2197,72.2566,34673.0
2018-12-03 13:35:00,78.23,78.23,78.11,78.14,36813.0,72.2566,72.2566,72.1458,72.1735,36813.0
2018-12-03 13:40:00,78.15,78.2,78.09,78.2,38439.0,72.1827,72.2289,72.1273,72.2289,38439.0
2018-12-03 13:45:00,78.22,78.24,78.03,78.04,47850.0,72.2474,72.2658,72.0719,72.0811,47850.0
2018-12-03 13:50:00,78.03,78.08,78.0,78.08,48918.0,72.0719,72.1181,72.0442,72.1181,48918.0
2018-12-03 13:55:00,78.08,78.08,77.98,78.05,35772.0,72.1181,72.1181,72.0257,72.0904,35772.0
2018-12-03 14:00:00,78.05,78.12,78.01,78.01,53784.0,72.0904,72.155,72.0534,72.0534,53784.0
2018-12-03 14:05:00,78.02,78.03,77.84,77.91,78378.0,72.0626,72.0719,71.8964,71.961,78378.0
2018-12-03 14:10:00,77.92,77.98,77.91,77.97,58566.0,71.9703,72.0257,71.961,72.0165,58566.0
2018-12-03 14:15:00,77.97,78.07,77.96,78.05,55203.0,72.0165,72.1088,72.0072,72.0904,55203.0
2018-12-03 14:20:00,78.05,78.13,78.04,78.06,30893.0,72.0904,72.1642,72.0811,72.0996,30893.0
2018-12-03 14:25:00,78.06,78.08,77.98,78.05,42252.0,72.0996,72.1181,72.0257,72.0904,42252.0
2018-12-03 14:30:00,78.05,78.12,78.01,78.02,39370.0,72.0904,72.155,72.0534,72.0626,39370.0
2018-12-03 14:35:00,78.01,78.05,77.96,78.0,34974.0,72.0534,72.0904,72.0072,72.0442,34974.0
2018-12-03 14:40:00,78.0,78.03,77.92,78.0,49556.0,72.0442,72.0719,71.9703,72.0442,49556.0
2018-12-03 14:45:00,77.99,78.09,77.98,78.09,62099.0,72.0349,72.1273,72.0257,72.1273,62099.0
2018-12-03 14:50:00,78.1,78.17,77.98,78.03,57296.0,72.1365,72.2012,72.0257,72.0719,57296.0
2018-12-03 14:55:00,78.01,78.08,77.95,78.08,42927.0,72.0534,72.1181,71.998,72.1181,42927.0
2018-12-03 15:00:00,78.09,78.11,77.95,78.05,51211.0,72.1273,72.1458,71.998,72.0904,51211.0
2018-12-03 15:05:00,78.05,78.16,78.01,78.06,52530.0,72.0904,72.192,72.0534,72.0996,52530.0
2018-12-03 15:10:00,78.07,78.26,78.07,78.26,53691.0,72.1088,72.2843,72.1088,72.2843,53691.0
2018-12-03 15:15:00,78.26,78.32,78.17,78.19,56098.0,72.2843,72.3397,72.2012,72.2197,56098.0
2018-12-03 15:20:00,78.2,78.24,78.13,78.16,55543.0,72.2289,72.2658,72.1642,72.192,55543.0
2018-12-03 15:25:00,78.16,78.19,78.02,78.18,45583.0,72.192,72.2197,72.0626,72.2104,45583.0
2018-12-03 15:30:00,78.19,78.23,78.11,78.21,61489.0,72.2197,72.2566,72.1458,72.2381,61489.0
2018-12-03 15:35:00,78.2,78.2,78.06,78.1,135600.0,72.2289,72.2289,72.0996,72.1365,135600.0
2018-12-03 15:40:00,78.11,78.13,78.01,78.02,350392.0,72.1458,72.1642,72.0534,72.0626,350392.0
2018-12-03 15:45:00,78.02,78.08,77.91,78.01,159011.0,72.0626,72.1181,71.961,72.0534,159011.0
2018-12-03 15:50:00,78.01,78.03,77.83,77.87,213966.0,72.0534,72.0719,71.8871,71.9241,213966.0
2018-12-03 15:55:00,77.87,77.96,77.84,77.94,504294.0,71.9241,72.0072,71.8964,71.9888,504294.0
2018-12-04 09:30:00,77.42,77.96,77.38,77.7,276364.0,71.5085,72.0072,71.4715,71.7671,276364.0
2018-12-04 09:35:00,77.69,78.34,77.65,78.21,108755.0,71.7578,72.3582,71.7209,72.2381,108755.0
2018-12-04 09:40:00,78.21,78.25,77.78,77.78,118447.0,72.2381,72.2751,71.841,71.841,118447.0
2018-12-04 09:45:00,77.76,77.79,77.42,77.54,142322.0,71.8225,71.8502,71.5085,71.6193,142322.0
2018-12-04 09:50:00,77.51,77.53,77.25,77.33,98800.0,71.5916,71.6101,71.3514,71.4253,98800.0
2018-12-04 09:55:00,77.34,77.38,77.13,77.32,76751.0,71.4346,71.4715,71.2406,71.4161,76751.0
2018-12-04 10:00:00,77.29,77.5,77.27,77.5,56893.0,71.3884,71.5823,71.3699,71.5823,56893.0
2018-12-04 10:05:00,77.49,77.57,77.43,77.52,66757.0,71.5731,71.647,71.5177,71.6008,66757.0
2018-12-04 10:10:00,77.52,77.58,77.42,77.56,43698.0,71.6008,71.6562,71.5085,71.6378,43698.0
2018-12-04 10:15:00,77.56,77.95,77.52,77.9,182138.0,71.6378,71.998,71.6008,71.9518,182138.0
2018-12-04 10:20:00,77.89,78.13,77.84,78.04,195701.0,71.9426,72.1642,71.8964,72.0811,195701.0
2018-12-04 10:25:00,78.03,78.22,78.01,78.14,103996.0,72.0719,72.2474,72.0534,72.1735,103996.0
2018-12-04 10:30:00,78.14,78.3,78.13,78.3,121321.0,72.1735,72.3213,72.1642,72.3213,121321.0
2018-12-04 10:35:00,78.31,78.36,77.98,78.08,112362.0,72.3305,72.3767,72.0257,72.1181,112362.0
2018-12-04 10:40:00,78.07,78.19,77.86,77.9,124366.0,72.1088,72.2197,71.9149,71.9518,124366.0
2018-12-04 10:45:00,77.9,77.95,77.77,77.92,70869.0,71.9518,71.998,71.8317,71.9703,70869.0
2018-12-04 10:50:00,77.93,77.95,77.78,77.95,57500.0,71.9795,71.998,71.841,71.998,57500.0
2018-12-04 10:55:00,77.96,78.02,77.88,77.93,43748.0,72.0072,72.0626,71.9333,71.9795,43748.0
2018-12-04 11:00:00,77.92,78.02,77.76,77.92,61454.0,71.9703,72.0626,71.8225,71.9703,61454.0
2018-12-04 11:05:00,77.93,78.0,77.88,77.91,56770.0,71.9795,72.0442,71.9333,71.961,56770.0
2018-12-04 11:10:00,77.92,78.03,77.85,77.97,60225.0,71.9703,72.0719,71.9056,72.0165,60225.0
2018-12-04 11:15:00,77.97,78.04,77.88,77.88,67456.0,72.0165,72.0811,71.9333,71.9333,67456.0
2018-12-04 11:20:00,77.88,77.96,77.8,77.89,54337.0,71.9333,72.0072,71.8594,71.9426,54337.0
2018-12-04 11:25:00,77.89,77.99,77.83,77.97,40803.0,71.9426,72.0349,71.8871,72.0165,40803.0
2018-12-04 11:30:00,77.97,77.97,77.87,77.89,38280.0,72.0165,72.0165,71.9241,71.9426,38280.0
2018-12-04 11:35:00,77.89,77.97,77.84,77.97,51865.0,71.9426,72.0165,71.8964,72.0165,51865.0
2018-12-04 11:40:00,77.95,78.11,77.95,77.98,40875.0,71.998,72.1458,71.998,72.0257,40875.0
2018-12-04 11:45:00,77.99,78.01,77.78,77.85,57366.0,72.0349,72.0534,71.841,71.9056,57366.0
2018-12-04 11:50:00,77.82,77.92,77.74,77.89,69550.0,71.8779,71.9703,71.804,71.9426,69550.0
2018-12-04 11:55:00,77.89,77.9,77.73,77.79,33290.0,71.9426,71.9518,71.7948,71.8502,33290.0
2018-12-04 12:00:00,77.79,77.8,77.56,77.56,125411.0,71.8502,71.8594,71.6378,71.6378,125411.0
2018-12-04 12:05:00,77.57,77.57,77.18,77.35,131458.0,71.647,71.647,71.2868,71.4438,131458.0
2018-12-04 12:10:00,77.35,77.36,77.12,77.12,72622.0,71.4438,71.453,71.2314,71.2314,72622.0
2018-12-04 12:15:00,77.13,77.27,77.03,77.25,65691.0,71.2406,71.3699,71.1482,71.3514,65691.0
2018-12-04 12:20:00,77.24,77.3,77.06,77.06,99097.0,71.3422,71.3976,71.1759,71.1759,99097.0
2018-12-04 12:25:00,77.06,77.2,76.88,76.9,55927.0,71.1759,71.3053,71.0097,71.0282,55927.0
2018-12-04 12:30:00,76.87,76.87,76.47,76.68,167265.0,71.0005,71.0005,70.631,70.825,167265.0
2018-12-04 12:35:00,76.69,76.81,76.59,76.64,72988.0,70.8342,70.945,70.7418,70.788,72988.0
2018-12-04 12:40:00,76.63,76.76,76.59,76.64,58907.0,70.7788,70.8989,70.7418,70.788,58907.0
2018-12-04 12:45:00,76.63,76.71,76.53,76.67,42376.0,70.7788,70.8527,70.6864,70.8157,42376.0
2018-12-04 12:50:00,76.7,76.7,76.48,76.5,42470.0,70.8434,70.8434,70.6402,70.6587,42470.0
2018-12-04 12:55:00,76.51,76.58,76.41,76.42,32395.0,70.6679,70.7326,70.5756,70.5848,32395.0
2018-12-04 13:00:00,76.4,76.49,76.27,76.45,43170.0,70.5663,70.6495,70.4463,70.6125,43170.0
2018-12-04 13:05:00,76.47,76.52,76.43,76.45,27712.0,70.631,70.6772,70.594,70.6125,27712.0
2018-12-04 13:10:00,76.45,76.54,76.27,76.27,51754.0,70.6125,70.6956,70.4463,70.4463,51754.0
2018-12-04 13:15:00,76.27,76.54,76.27,76.51,52951.0,70.4463,70.6956,70.4463,70.6679,52951.0
2018-12-04 13:20:00,76.51,76.67,76.46,76.59,81932.0,70.6679,70.8157,70.6218,70.7418,81932.0
2018-12-04 13:25:00,76.6,76.64,76.12,76.21,84766.0,70.7511,70.788,70.3077,70.3908,84766.0
2018-12-04 13:30:00,76.2,76.3,76.12,76.17,66559.0,70.3816,70.474,70.3077,70.3539,66559.0
2018-12-04 13:35:00,76.17,76.18,75.76,75.8,72775.0,70.3539,70.3631,69.9752,70.0122,72775.0
2018-12-04 13:40:00,75.81,75.95,75.63,75.92,81256.0,70.0214,70.1507,69.8551,70.123,81256.0
2018-12-04 13:45:00,75.91,76.08,75.85,75.98,40988.0,70.1138,70.2708,70.0583,70.1784,40988.0
2018-12-04 13:50:00,75.97,76.11,75.95,76.07,38610.0,70.1692,70.2985,70.1507,70.2615,38610.0
2018-12-04 13:55:00,76.08,76.24,76.07,76.13,55275.0,70.2708,70.4186,70.2615,70.317,55275.0
2018-12-04 14:00:00,76.12,76.14,75.96,75.99,54052.0,70.3077,70.3262,70.1599,70.1876,54052.0
2018-12-04 14:05:00,75.95,76.26,75.94,76.25,44415.0,70.1507,70.437,70.1415,70.4278,44415.0
2018-12-04 14:10:00,76.23,76.35,76.16,76.17,45916.0,70.4093,70.5202,70.3447,70.3539,45916.0
2018-12-04 14:15:00,76.16,76.18,76.09,76.13,41590.0,70.3447,70.3631,70.28,70.317,41590.0
2018-12-04 14:20:00,76.12,76.14,76.03,76.05,39044.0,70.3077,70.3262,70.2246,70.2431,39044.0
2018-12-04 14:25:00,76.04,76.05,75.84,75.87,41584.0,70.2338,70.2431,70.0491,70.0768,41584.0
2018-12-04 14:30:00,75.88,76.14,75.88,76.13,44869.0,70.086,70.3262,70.086,70.317,44869.0
2018-12-04 14:35:00,76.12,76.12,75.95,76.03,54184.0,70.3077,70.3077,70.1507,70.2246,54184.0
2018-12-04 14:40:00,76.03,76.09,75.95,76.03,117312.0,70.2246,70.28,70.1507,70.2246,117312.0
2018-12-04 14:45:00,76.02,76.27,75.99,76.21,46004.0,70.2154,70.4463,70.1876,70.3908,46004.0
2018-12-04 14:50:00,76.21,76.21,76.11,76.13,40579.0,70.3908,70.3908,70.2985,70.317,40579.0
2018-12-04 14:55:00,76.15,76.16,75.95,75.99,44950.0,70.3354,70.3447,70.1507,70.1876,44950.0
2018-12-04 15:00:00,75.97,75.97,75.76,75.8,41343.0,70.1692,70.1692,69.9752,70.0122,41343.0
2018-12-04 15:05:00,75.79,75.86,75.66,75.68,45432.0,70.0029,70.0676,69.8828,69.9013,45432.0
2018-12-04 15:10:00,75.7,75.75,75.52,75.62,85722.0,69.9198,69.966,69.7535,69.8459,85722.0
2018-12-04 15:15:00,75.62,75.82,75.53,75.58,73415.0,69.8459,70.0306,69.7628,69.809,73415.0
2018-12-04 15:20:00,75.57,75.7,75.42,75.43,94207.0,69.7997,69.9198,69.6612,69.6704,94207.0
2018-12-04 15:25:00,75.42,75.68,75.41,75.52,90349.0,69.6612,69.9013,69.6519,69.7535,90349.0
2018-12-04 15:30:00,75.5,75.68,75.46,75.64,99545.0,69.7351,69.9013,69.6981,69.8644,99545.0
2018-12-04 15:35:00,75.64,75.84,75.6,75.68,142518.0,69.8644,70.0491,69.8274,69.9013,142518.0
2018-12-04 15:40:00,75.69,75.75,75.59,75.71,144765.0,69.9106,69.966,69.8182,69.929,144765.0
2018-12-04 15:45:00,75.69,75.85,75.61,75.83,215179.0,69.9106,70.0583,69.8367,70.0399,215179.0
2018-12-04 15:50:00,75.83,75.9,75.66,75.76,250352.0,70.0399,70.1045,69.8828,69.9752,250352.0
2018-12-04 15:55:00,75.75,75.88,75.65,75.83,463786.0,69.966,70.086,69.8736,70.0399,463786.0
2018-12-06 09:30:00,74.37,74.53,73.97,74.37,292327.0,68.6913,68.8391,68.3219,68.6913,292327.0
2018-12-06 09:35:00,74.34,74.7,74.27,74.63,175351.0,68.6636,68.9961,68.599,68.9315,175351.0
2018-12-06 09:40:00,74.64,74.64,74.36,74.42,91790.0,68.9407,68.9407,68.6821,68.7375,91790.0
2018-12-06 09:45:00,74.42,74.62,74.07,74.18,101807.0,68.7375,68.9223,68.4143,68.5159,101807.0
2018-12-06 09:50:00,74.18,74.21,73.65,73.65,101402.0,68.5159,68.5436,68.0263,68.0263,101402.0
2018-12-06 09:55:00,73.66,73.94,73.59,73.86,77711.0,68.0356,68.2942,67.9709,68.2203,77711.0
2018-12-06 10:00:00,73.85,74.06,73.71,74.04,158544.0,68.211,68.405,68.0817,68.3865,158544.0
2018-12-06 10:05:00,74.04,74.14,73.75,74.06,86774.0,68.3865,68.4789,68.1187,68.405,86774.0
2018-12-06 10:10:00,74.05,74.05,73.86,73.93,135227.0,68.3958,68.3958,68.2203,68.2849,135227.0
2018-12-06 10:15:00,73.96,74.33,73.94,73.94,71972.0,68.3127,68.6544,68.2942,68.2942,71972.0
2018-12-06 10:20:00,73.98,74.1,73.88,73.96,161237.0,68.3311,68.442,68.2388,68.3127,161237.0
2018-12-06 10:25:00,73.96,74.4,73.82,74.27,166073.0,68.3127,68.7191,68.1833,68.599,166073.0
2018-12-06 10:30:00,74.3,74.37,74.09,74.11,64062.0,68.6267,68.6913,68.4327,68.4512,64062.0
2018-12-06 10:35:00,74.12,74.27,73.95,74.02,68373.0,68.4604,68.599,68.3034,68.3681,68373.0
2018-12-06 10:40:00,74.03,74.21,73.9,74.17,48696.0,68.3773,68.5436,68.2572,68.5066,48696.0
2018-12-06 10:45:00,74.18,74.29,73.97,74.0,66771.0,68.5159,68.6175,68.3219,68.3496,66771.0
2018-12-06 10:50:00,74.02,74.22,73.96,74.16,78685.0,68.3681,68.5528,68.3127,68.4974,78685.0
2018-12-06 10:55:00,74.15,74.17,73.9,73.97,55998.0,68.4881,68.5066,68.2572,68.3219,55998.0
2018-12-06 11:00:00,73.96,74.05,73.82,73.98,69365.0,68.3127,68.3958,68.1833,68.3311,69365.0
2018-12-06 11:05:00,73.98,74.22,73.87,74.03,142618.0,68.3311,68.5528,68.2295,68.3773,142618.0
2018-12-06 11:10:00,74.04,74.09,73.92,73.92,66108.0,68.3865,68.4327,68.2757,68.2757,66108.0
2018-12-06 11:15:00,73.92,74.13,73.83,74.13,63110.0,68.2757,68.4697,68.1926,68.4697,63110.0
2018-12-06 11:20:00,74.12,74.12,73.89,73.89,53427.0,68.4604,68.4604,68.248,68.248,53427.0
2018-12-06 11:25:00,73.9,74.01,73.73,73.76,67219.0,68.2572,68.3588,68.1002,68.1279,67219.0
2018-12-06 11:30:00,73.77,74.05,73.72,74.01,48171.0,68.1372,68.3958,68.091,68.3588,48171.0
2018-12-06 11:35:00,74.03,74.17,73.94,74.03,41960.0,68.3773,68.5066,68.2942,68.3773,41960.0
2018-12-06 11:40:00,74.03,74.17,73.96,74.13,36087.0,68.3773,68.5066,68.3127,68.4697,36087.0
2018-12-06 11:45:00,74.12,74.33,74.05,74.33,54262.0,68.4604,68.6544,68.3958,68.6544,54262.0
2018-12-06 11:50:00,74.35,74.53,74.29,74.36,157823.0,68.6729,68.8391,68.6175,68.6821,157823.0
2018-12-06 11:55:00,74.37,74.55,74.35,74.53,40964.0,68.6913,68.8576,68.6729,68.8391,40964.0
2018-12-06 12:00:00,74.52,74.57,74.29,74.4,93088.0,68.8299,68.8761,68.6175,68.7191,93088.0
2018-12-06 12:05:00,74.39,74.56,74.36,74.39,54535.0,68.7098,68.8668,68.6821,68.7098,54535.0
2018-12-06 12:10:00,74.42,74.47,74.31,74.45,54329.0,68.7375,68.7837,68.6359,68.7652,54329.0
2018-12-06 12:15:00,74.46,74.71,74.45,74.46,85833.0,68.7745,69.0054,68.7652,68.7745,85833.0
2018-12-06 12:20:00,74.46,74.71,74.34,74.7,63942.0,68.7745,69.0054,68.6636,68.9961,63942.0
2018-12-06 12:25:00,74.69,74.79,74.6,74.75,45421.0,68.9869,69.0793,68.9038,69.0423,45421.0
2018-12-06 12:30:00,74.75,74.81,74.58,74.63,70438.0,69.0423,69.0977,68.8853,68.9315,70438.0
2018-12-06 12:35:00,74.63,74.71,74.41,74.47,45845.0,68.9315,69.0054,68.7283,68.7837,45845.0
2018-12-06 12:40:00,74.47,74.64,74.43,74.64,79707.0,68.7837,68.9407,68.7468,68.9407,79707.0
2018-12-06 12:45:00,74.63,74.71,74.59,74.61,49150.0,68.9315,69.0054,68.8945,68.913,49150.0
2018-12-06 12:50:00,74.6,74.77,74.52,74.75,50702.0,68.9038,69.0608,68.8299,69.0423,50702.0
2018-12-06 12:55:00,74.75,74.79,74.62,74.65,53876.0,69.0423,69.0793,68.9223,68.95,53876.0
2018-12-06 13:00:00,74.63,74.64,74.42,74.46,105177.0,68.9315,68.9407,68.7375,68.7745,105177.0
2018-12-06 13:05:00,74.46,74.48,74.24,74.25,88537.0,68.7745,68.7929,68.5713,68.5805,88537.0
2018-12-06 13:10:00,74.26,74.33,74.23,74.27,40052.0,68.5897,68.6544,68.562,68.599,40052.0
2018-12-06 13:15:00,74.28,74.34,74.24,74.28,86764.0,68.6082,68.6636,68.5713,68.6082,86764.0
2018-12-06 13:20:00,74.29,74.42,74.21,74.33,150912.0,68.6175,68.7375,68.5436,68.6544,150912.0
2018-12-06 13:25:00,74.33,74.43,74.29,74.37,60236.0,68.6544,68.7468,68.6175,68.6913,60236.0
2018-12-06 13:30:00,74.37,74.37,74.21,74.32,49385.0,68.6913,68.6913,68.5436,68.6452,49385.0
2018-12-06 13:35:00,74.31,74.48,74.23,74.46,34792.0,68.6359,68.7929,68.562,68.7745,34792.0
2018-12-06 13:40:00,74.45,74.68,74.45,74.54,34598.0,68.7652,68.9777,68.7652,68.8484,34598.0
2018-12-06 13:45:00,74.54,74.79,74.53,74.79,55835.0,68.8484,69.0793,68.8391,69.0793,55835.0
2018-12-06 13:50:00,74.81,74.92,74.79,74.92,58572.0,69.0977,69.1993,69.0793,69.1993,58572.0
2018-12-06 13:55:00,74.94,75.0,74.79,74.98,87661.0,69.2178,69.2732,69.0793,69.2548,87661.0
2018-12-06 14:00:00,74.99,75.14,74.87,74.9,103248.0,69.264,69.4025,69.1532,69.1809,103248.0
2018-12-06 14:05:00,74.9,74.96,74.74,74.79,93921.0,69.1809,69.2363,69.0331,69.0793,93921.0
2018-12-06 14:10:00,74.77,74.78,74.5,74.67,96523.0,69.0608,69.07,68.8114,68.9684,96523.0
2018-12-06 14:15:00,74.66,74.7,74.48,74.5,93958.0,68.9592,68.9961,68.7929,68.8114,93958.0
2018-12-06 14:20:00,74.52,74.61,74.39,74.46,46071.0,68.8299,68.913,68.7098,68.7745,46071.0
2018-12-06 14:25:00,74.47,74.6,74.44,74.58,81590.0,68.7837,68.9038,68.756,68.8853,81590.0
2018-12-06 14:30:00,74.58,74.61,74.39,74.46,52503.0,68.8853,68.913,68.7098,68.7745,52503.0
2018-12-06 14:35:00,74.48,74.58,74.39,74.53,84424.0,68.7929,68.8853,68.7098,68.8391,84424.0
2018-12-06 14:40:00,74.53,74.69,74.53,74.55,51528.0,68.8391,68.9869,68.8391,68.8576,51528.0
2018-12-06 14:45:00,74.56,74.62,74.25,74.37,49071.0,68.8668,68.9223,68.5805,68.6913,49071.0
2018-12-06 14:50:00,74.37,74.78,74.37,74.73,72922.0,68.6913,69.07,68.6913,69.0239,72922.0
2018-12-06 14:55:00,74.73,74.82,74.65,74.72,47682.0,69.0239,69.107,68.95,69.0146,47682.0
2018-12-06 15:00:00,74.75,74.96,74.74,74.77,70127.0,69.0423,69.2363,69.0331,69.0608,70127.0
2018-12-06 15:05:00,74.77,74.84,74.6,74.77,59905.0,69.0608,69.1255,68.9038,69.0608,59905.0
2018-12-06 15:10:00,74.77,74.89,74.68,74.73,57937.0,69.0608,69.1716,68.9777,69.0239,57937.0
2018-12-06 15:15:00,74.69,74.85,74.68,74.8,48917.0,68.9869,69.1347,68.9777,69.0885,48917.0
2018-12-06 15:20:00,74.78,74.81,74.66,74.74,64948.0,69.07,69.0977,68.9592,69.0331,64948.0
2018-12-06 15:25:00,74.73,74.95,74.71,74.88,66346.0,69.0239,69.2271,69.0054,69.1624,66346.0
2018-12-06 15:30:00,74.88,75.28,74.84,75.19,110706.0,69.1624,69.5319,69.1255,69.4487,110706.0
2018-12-06 15:35:00,75.19,75.28,75.11,75.21,98275.0,69.4487,69.5319,69.3748,69.4672,98275.0
2018-12-06 15:40:00,75.2,75.29,74.99,75.29,98857.0,69.458,69.5411,69.264,69.5411,98857.0
2018-12-06 15:45:00,75.29,75.47,75.24,75.47,130003.0,69.5411,69.7074,69.4949,69.7074,130003.0
2018-12-06 15:50:00,75.46,75.57,75.32,75.43,144953.0,69.6981,69.7997,69.5688,69.6704,144953.0
2018-12-06 15:55:00,75.44,75.55,75.39,75.54,380566.0,69.6796,69.7812,69.6335,69.772,380566.0
2018-12-07 09:30:00,75.04,75.62,75.01,75.62,102802.0,69.3102,69.8459,69.2825,69.8459,102802.0
2018-12-07 09:35:00,75.65,75.79,75.36,75.77,108755.0,69.8736,70.0029,69.6058,69.9844,108755.0
2018-12-07 09:40:00,75.76,75.97,75.56,75.57,88509.0,69.9752,70.1692,69.7905,69.7997,88509.0
2018-12-07 09:45:00,75.63,75.63,75.32,75.38,41431.0,69.8551,69.8551,69.5688,69.6242,41431.0
2018-12-07 09:50:00,75.38,75.76,75.34,75.74,77059.0,69.6242,69.9752,69.5873,69.9567,77059.0
2018-12-07 09:55:00,75.75,75.88,75.7,75.79,77824.0,69.966,70.086,69.9198,70.0029,77824.0
2018-12-07 10:00:00,75.81,75.87,75.6,75.64,73254.0,70.0214,70.0768,69.8274,69.8644,73254.0
2018-12-07 10:05:00,75.64,75.64,75.23,75.26,35309.0,69.8644,69.8644,69.4857,69.5134,35309.0
2018-12-07 10:10:00,75.26,75.26,75.08,75.16,58853.0,69.5134,69.5134,69.3471,69.421,58853.0
2018-12-07 10:15:00,75.14,75.15,74.82,74.88,46624.0,69.4025,69.4118,69.107,69.1624,46624.0
2018-12-07 10:20:00,74.85,74.97,74.55,74.6,51922.0,69.1347,69.2455,68.8576,68.9038,51922.0
2018-12-07 10:25:00,74.63,74.79,74.44,74.73,41044.0,68.9315,69.0793,68.756,69.0239,41044.0
2018-12-07 10:30:00,74.72,74.85,74.6,74.6,47180.0,69.0146,69.1347,68.9038,68.9038,47180.0
2018-12-07 10:35:00,74.58,74.61,74.2,74.32,90912.0,68.8853,68.913,68.5343,68.6452,90912.0
2018-12-07 10:40:00,74.3,74.66,74.25,74.65,32727.0,68.6267,68.9592,68.5805,68.95,32727.0
2018-12-07 10:45:00,74.63,74.69,74.44,74.47,25793.0,68.9315,68.9869,68.756,68.7837,25793.0
2018-12-07 10:50:00,74.47,74.52,74.32,74.38,22934.0,68.7837,68.8299,68.6452,68.7006,22934.0
2018-12-07 10:55:00,74.37,74.56,74.35,74.5,26091.0,68.6913,68.8668,68.6729,68.8114,26091.0
2018-12-07 11:00:00,74.5,74.72,74.37,74.41,62882.0,68.8114,69.0146,68.6913,68.7283,62882.0
2018-12-07 11:05:00,74.42,74.45,74.21,74.27,42175.0,68.7375,68.7652,68.5436,68.599,42175.0
2018-12-07 11:10:00,74.26,74.35,74.06,74.07,55087.0,68.5897,68.6729,68.405,68.4143,55087.0
2018-12-07 11:15:00,74.09,74.23,74.07,74.15,36201.0,68.4327,68.562,68.4143,68.4881,36201.0
2018-12-07 11:20:00,74.12,74.18,73.91,73.93,37573.0,68.4604,68.5159,68.2665,68.2849,37573.0
2018-12-07 11:25:00,73.92,74.05,73.82,73.9,67585.0,68.2757,68.3958,68.1833,68.2572,67585.0
2018-12-07 11:30:00,73.87,73.97,73.77,73.82,39778.0,68.2295,68.3219,68.1372,68.1833,39778.0
2018-12-07 11:35:00,73.83,73.94,73.75,73.88,27348.0,68.1926,68.2942,68.1187,68.2388,27348.0
2018-12-07 11:40:00,73.89,74.09,73.79,74.0,35311.0,68.248,68.4327,68.1556,68.3496,35311.0
2018-12-07 11:45:00,73.98,74.05,73.87,73.97,53637.0,68.3311,68.3958,68.2295,68.3219,53637.0
2018-12-07 11:50:00,73.95,73.97,73.71,73.71,38102.0,68.3034,68.3219,68.0817,68.0817,38102.0
2018-12-07 11:55:00,73.7,73.73,73.54,73.56,45322.0,68.0725,68.1002,67.9247,67.9432,45322.0
2018-12-07 12:00:00,73.56,73.79,73.54,73.72,30310.0,67.9432,68.1556,67.9247,68.091,30310.0
2018-12-07 12:05:00,73.74,73.78,73.6,73.65,29564.0,68.1094,68.1464,67.9801,68.0263,29564.0
2018-12-07 12:10:00,73.68,73.87,73.65,73.78,37491.0,68.054,68.2295,68.0263,68.1464,37491.0
2018-12-07 12:15:00,73.79,73.84,73.57,73.62,81550.0,68.1556,68.2018,67.9524,67.9986,81550.0
2018-12-07 12:20:00,73.58,73.8,73.58,73.69,42606.0,67.9617,68.1649,67.9617,68.0633,42606.0
2018-12-07 12:25:00,73.69,73.77,73.63,73.69,38034.0,68.0633,68.1372,68.0078,68.0633,38034.0
2018-12-07 12:30:00,73.7,73.7,73.41,73.51,56162.0,68.0725,68.0725,67.8046,67.897,56162.0
2018-12-07 12:35:00,73.51,73.58,73.41,73.46,56355.0,67.897,67.9617,67.8046,67.8508,56355.0
2018-12-07 12:40:00,73.49,73.52,73.38,73.52,26095.0,67.8785,67.9062,67.7769,67.9062,26095.0
2018-12-07 12:45:00,73.52,73.65,73.51,73.59,55779.0,67.9062,68.0263,67.897,67.9709,55779.0
2018-12-07 12:50:00,73.59,73.86,73.55,73.85,26404.0,67.9709,68.2203,67.934,68.211,26404.0
2018-12-07 12:55:00,73.85,74.1,73.82,73.98,35363.0,68.211,68.442,68.1833,68.3311,35363.0
2018-12-07 13:00:00,73.95,74.13,73.89,74.06,52005.0,68.3034,68.4697,68.248,68.405,52005.0
2018-12-07 13:05:00,74.04,74.05,73.75,73.75,29336.0,68.3865,68.3958,68.1187,68.1187,29336.0
2018-12-07 13:10:00,73.76,73.89,73.71,73.72,27817.0,68.1279,68.248,68.0817,68.091,27817.0
2018-12-07 13:15:00,73.73,73.78,73.58,73.63,38098.0,68.1002,68.1464,67.9617,68.0078,38098.0
2018-12-07 13:20:00,73.61,73.91,73.61,73.89,52635.0,67.9894,68.2665,67.9894,68.248,52635.0
2018-12-07 13:25:00,73.88,73.98,73.75,73.95,26926.0,68.2388,68.3311,68.1187,68.3034,26926.0
2018-12-07 13:30:00,73.93,73.93,73.7,73.77,27975.0,68.2849,68.2849,68.0725,68.1372,27975.0
2018-12-07 13:35:00,73.76,73.84,73.66,73.78,31681.0,68.1279,68.2018,68.0356,68.1464,31681.0
2018-12-07 13:40:00,73.76,73.9,73.73,73.8,24852.0,68.1279,68.2572,68.1002,68.1649,24852.0
2018-12-07 13:45:00,73.8,73.87,73.57,73.61,25766.0,68.1649,68.2295,67.9524,67.9894,25766.0
2018-12-07 13:50:00,73.6,73.62,73.52,73.6,21687.0,67.9801,67.9986,67.9062,67.9801,21687.0
2018-12-07 13:55:00,73.58,73.58,73.42,73.45,24344.0,67.9617,67.9617,67.8139,67.8416,24344.0
2018-12-07 14:00:00,73.45,73.45,73.32,73.34,24670.0,67.8416,67.8416,67.7215,67.74,24670.0
2018-12-07 14:05:00,73.33,73.39,73.27,73.27,23092.0,67.7308,67.7862,67.6753,67.6753,23092.0
2018-12-07 14:10:00,73.26,73.28,73.15,73.23,40181.0,67.6661,67.6846,67.5645,67.6384,40181.0
2018-12-07 14:15:00,73.24,73.61,73.22,73.58,54877.0,67.6476,67.9894,67.6292,67.9617,54877.0
2018-12-07 14:20:00,73.59,73.71,73.39,73.41,34989.0,67.9709,68.0817,67.7862,67.8046,34989.0
2018-12-07 14:25:00,73.41,73.46,73.32,73.44,39574.0,67.8046,67.8508,67.7215,67.8324,39574.0
2018-12-07 14:30:00,73.45,73.52,73.31,73.36,53414.0,67.8416,67.9062,67.7123,67.7585,53414.0
2018-12-07 14:35:00,73.39,73.39,73.22,73.23,26874.0,67.7862,67.7862,67.6292,67.6384,26874.0
2018-12-07 14:40:00,73.22,73.29,73.11,73.11,39185.0,67.6292,67.6938,67.5276,67.5276,39185.0
2018-12-07 14:45:00,73.13,73.3,72.97,73.26,73222.0,67.546,67.703,67.3982,67.6661,73222.0
2018-12-07 14:50:00,73.27,73.35,72.98,73.0,38104.0,67.6753,67.7492,67.4075,67.426,38104.0
2018-12-07 14:55:00,73.01,73.1,72.95,73.0,43932.0,67.4352,67.5183,67.3798,67.426,43932.0
2018-12-07 15:00:00,73.0,73.1,72.87,72.89,76770.0,67.426,67.5183,67.3059,67.3244,76770.0
2018-12-07 15:05:00,72.91,73.16,72.9,73.16,40995.0,67.3428,67.5737,67.3336,67.5737,40995.0
2018-12-07 15:10:00,73.17,73.23,72.98,73.02,49179.0,67.583,67.6384,67.4075,67.4444,49179.0
2018-12-07 15:15:00,73.0,73.16,72.91,73.14,59137.0,67.426,67.5737,67.3428,67.5553,59137.0
2018-12-07 15:20:00,73.13,73.21,73.02,73.04,57408.0,67.546,67.6199,67.4444,67.4629,57408.0
2018-12-07 15:25:00,73.04,73.31,72.92,73.2,55836.0,67.4629,67.7123,67.3521,67.6107,55836.0
2018-12-07 15:30:00,73.19,73.53,73.08,73.51,85256.0,67.6014,67.9155,67.4998,67.897,85256.0
2018-12-07 15:35:00,73.52,73.7,73.42,73.42,140077.0,67.9062,68.0725,67.8139,67.8139,140077.0
2018-12-07 15:40:00,73.4,73.52,73.33,73.33,113832.0,67.7954,67.9062,67.7308,67.7308,113832.0
2018-12-07 15:45:00,73.33,73.42,73.08,73.08,104576.0,67.7308,67.8139,67.4998,67.4998,104576.0
2018-12-07 15:50:00,73.08,73.34,73.08,73.24,188469.0,67.4998,67.74,67.4998,67.6476,188469.0
2018-12-07 15:55:00,73.25,73.41,73.23,73.33,415533.0,67.6569,67.8046,67.6384,67.7308,415533.0
2018-12-10 09:30:00,73.1,73.71,73.05,73.5,107249.0,67.5183,68.0817,67.4721,67.8878,107249.0
2018-12-10 09:35:00,73.5,73.5,73.19,73.25,83919.0,67.8878,67.8878,67.6014,67.6569,83919.0
2018-12-10 09:40:00,73.24,73.29,73.0,73.19,137015.0,67.6476,67.6938,67.426,67.6014,137015.0
2018-12-10 09:45:00,73.23,73.43,73.02,73.1,73372.0,67.6384,67.8231,67.4444,67.5183,73372.0
2018-12-10 09:50:00,73.08,73.17,72.66,72.85,92591.0,67.4998,67.583,67.1119,67.2874,92591.0
2018-12-10 09:55:00,72.83,73.01,72.76,72.94,109388.0,67.2689,67.4352,67.2043,67.3705,109388.0
2018-12-10 10:00:00,72.92,73.03,72.74,73.03,53470.0,67.3521,67.4537,67.1858,67.4537,53470.0
2018-12-10 10:05:00,73.04,73.25,72.97,72.97,51713.0,67.4629,67.6569,67.3982,67.3982,51713.0
2018-12-10 10:10:00,72.98,73.34,72.91,73.32,62156.0,67.4075,67.74,67.3428,67.7215,62156.0
2018-12-10 10:15:00,73.3,73.32,73.11,73.3,51638.0,67.703,67.7215,67.5276,67.703,51638.0
2018-12-10 10:20:00,73.28,73.37,73.06,73.08,42701.0,67.6846,67.7677,67.4814,67.4998,42701.0
2018-12-10 10:25:00,73.06,73.07,72.63,72.71,73215.0,67.4814,67.4906,67.0842,67.1581,73215.0
2018-12-10 10:30:00,72.69,72.8,72.36,72.52,81247.0,67.1396,67.2412,66.8348,66.9826,81247.0
2018-12-10 10:35:00,72.53,72.7,72.16,72.16,185543.0,66.9918,67.1489,66.6501,66.6501,185543.0
2018-12-10 10:40:00,72.18,72.26,72.06,72.09,38517.0,66.6686,66.7425,66.5577,66.5854,38517.0
2018-12-10 10:45:00,72.1,72.21,71.88,71.98,154536.0,66.5947,66.6963,66.3915,66.4838,154536.0
2018-12-10 10:50:00,71.98,72.02,71.51,71.56,67670.0,66.4838,66.5208,66.0497,66.0959,67670.0
2018-12-10 10:55:00,71.54,71.84,71.54,71.68,93973.0,66.0774,66.3545,66.0774,66.2067,93973.0
2018-12-10 11:00:00,71.68,71.71,71.04,71.12,177127.0,66.2067,66.2345,65.6156,65.6895,177127.0
2018-12-10 11:05:00,71.12,71.54,71.03,71.39,244464.0,65.6895,66.0774,65.6064,65.9389,244464.0
2018-12-10 11:10:00,71.37,71.39,71.04,71.18,105138.0,65.9204,65.9389,65.6156,65.7449,105138.0
2018-12-10 11:15:00,71.18,71.25,70.93,71.0,97276.0,65.7449,65.8096,65.514,65.5787,97276.0
2018-12-10 11:20:00,70.99,71.05,70.66,70.69,156201.0,65.5694,65.6248,65.2646,65.2923,156201.0
2018-12-10 11:25:00,70.71,71.12,70.61,71.0,138683.0,65.3108,65.6895,65.2184,65.5787,138683.0
2018-12-10 11:30:00,71.0,71.28,70.95,71.04,131797.0,65.5787,65.8373,65.5325,65.6156,131797.0
2018-12-10 11:35:00,71.04,71.79,71.03,71.64,114901.0,65.6156,66.3083,65.6064,66.1698,114901.0
2018-12-10 11:40:00,71.63,71.68,71.46,71.53,79451.0,66.1606,66.2067,66.0035,66.0682,79451.0
2018-12-10 11:45:00,71.54,71.74,71.41,71.48,60228.0,66.0774,66.2622,65.9574,66.022,60228.0
2018-12-10 11:50:00,71.5,71.62,71.4,71.53,66837.0,66.0405,66.1513,65.9481,66.0682,66837.0
2018-12-10 11:55:00,71.58,71.6,71.25,71.3,42041.0,66.1144,66.1329,65.8096,65.8558,42041.0
2018-12-10 12:00:00,71.31,71.38,71.06,71.12,57276.0,65.865,65.9297,65.6341,65.6895,57276.0
2018-12-10 12:05:00,71.11,71.31,70.98,71.15,47096.0,65.6803,65.865,65.5602,65.7172,47096.0
2018-12-10 12:10:00,71.16,71.42,71.02,71.39,60065.0,65.7264,65.9666,65.5971,65.9389,60065.0
2018-12-10 12:15:00,71.4,71.46,71.11,71.15,65893.0,65.9481,66.0035,65.6803,65.7172,65893.0
2018-12-10 12:20:00,71.13,71.22,71.05,71.09,35233.0,65.6987,65.7819,65.6248,65.6618,35233.0
2018-12-10 12:25:00,71.11,71.3,71.07,71.26,36506.0,65.6803,65.8558,65.6433,65.8188,36506.0
2018-12-10 12:30:00,71.23,71.36,71.19,71.22,51876.0,65.7911,65.9112,65.7542,65.7819,51876.0
2018-12-10 12:35:00,71.23,71.63,71.18,71.51,171624.0,65.7911,66.1606,65.7449,66.0497,171624.0
2018-12-10 12:40:00,71.52,71.91,71.52,71.7,114910.0,66.059,66.4192,66.059,66.2252,114910.0
2018-12-10 12:45:00,71.69,72.0,71.63,71.93,41061.0,66.216,66.5023,66.1606,66.4377,41061.0
2018-12-10 12:50:00,71.94,72.04,71.92,71.98,68936.0,66.4469,66.5393,66.4284,66.4838,68936.0
2018-12-10 12:55:00,71.98,72.02,71.88,72.01,38976.0,66.4838,66.5208,66.3915,66.5115,38976.0
2018-12-10 13:00:00,72.02,72.1,71.91,71.98,83140.0,66.5208,66.5947,66.4192,66.4838,83140.0
2018-12-10 13:05:00,71.99,72.15,71.94,71.94,75306.0,66.4931,66.6409,66.4469,66.4469,75306.0
2018-12-10 13:10:00,71.95,72.3,71.93,72.18,72543.0,66.4561,66.7794,66.4377,66.6686,72543.0
2018-12-10 13:15:00,72.17,72.23,72.09,72.14,30315.0,66.6593,66.7147,66.5854,66.6316,30315.0
2018-12-10 13:20:00,72.15,72.2,71.91,71.98,50100.0,66.6409,66.687,66.4192,66.4838,50100.0
2018-12-10 13:25:00,71.96,72.04,71.93,71.97,35832.0,66.4654,66.5393,66.4377,66.4746,35832.0
2018-12-10 13:30:00,71.95,72.27,71.95,72.27,20865.0,66.4561,66.7517,66.4561,66.7517,20865.0
2018-12-10 13:35:00,72.28,72.41,72.18,72.19,25168.0,66.7609,66.881,66.6686,66.6778,25168.0
2018-12-10 13:40:00,72.2,72.29,72.06,72.08,21579.0,66.687,66.7702,66.5577,66.5762,21579.0
2018-12-10 13:45:00,72.08,72.29,72.06,72.22,21672.0,66.5762,66.7702,66.5577,66.7055,21672.0
2018-12-10 13:50:00,72.22,72.42,72.22,72.28,30036.0,66.7055,66.8902,66.7055,66.7609,30036.0
2018-12-10 13:55:00,72.28,72.29,72.15,72.17,35023.0,66.7609,66.7702,66.6409,66.6593,35023.0
2018-12-10 14:00:00,72.17,72.36,72.16,72.22,35187.0,66.6593,66.8348,66.6501,66.7055,35187.0
2018-12-10 14:05:00,72.22,72.43,72.22,72.37,42689.0,66.7055,66.8995,66.7055,66.8441,42689.0
2018-12-10 14:10:00,72.36,72.37,72.18,72.18,29759.0,66.8348,66.8441,66.6686,66.6686,29759.0
2018-12-10 14:15:00,72.19,72.21,71.93,72.04,56494.0,66.6778,66.6963,66.4377,66.5393,56494.0
2018-12-10 14:20:00,72.05,72.21,71.94,72.14,28186.0,66.5485,66.6963,66.4469,66.6316,28186.0
2018-12-10 14:25:00,72.12,72.4,72.12,72.28,20964.0,66.6131,66.8718,66.6131,66.7609,20964.0
2018-12-10 14:30:00,72.3,72.54,72.23,72.54,44243.0,66.7794,67.0011,66.7147,67.0011,44243.0
2018-12-10 14:35:00,72.53,72.58,72.42,72.43,28374.0,66.9918,67.038,66.8902,66.8995,28374.0
2018-12-10 14:40:00,72.43,72.58,72.4,72.52,22913.0,66.8995,67.038,66.8718,66.9826,22913.0
2018-12-10 14:45:00,72.53,72.6,72.48,72.55,30673.0,66.9918,67.0565,66.9457,67.0103,30673.0
2018-12-10 14:50:00,72.55,72.62,72.51,72.54,20998.0,67.0103,67.075,66.9734,67.0011,20998.0
2018-12-10 14:55:00,72.54,72.68,72.26,72.28,39021.0,67.0011,67.1304,66.7425,66.7609,39021.0
2018-12-10 15:00:00,72.29,72.39,72.2,72.3,43384.0,66.7702,66.8625,66.687,66.7794,43384.0
2018-12-10 15:05:00,72.3,72.41,72.24,72.38,35894.0,66.7794,66.881,66.724,66.8533,35894.0
2018-12-10 15:10:00,72.38,72.39,72.23,72.29,43085.0,66.8533,66.8625,66.7147,66.7702,43085.0
2018-12-10 15:15:00,72.29,72.29,72.11,72.2,73549.0,66.7702,66.7702,66.6039,66.687,73549.0
2018-12-10 15:20:00,72.2,72.29,72.19,72.28,47585.0,66.687,66.7702,66.6778,66.7609,47585.0
2018-12-10 15:25:00,72.28,72.49,72.27,72.48,47874.0,66.7609,66.9549,66.7517,66.9457,47874.0
2018-12-10 15:30:00,72.49,72.78,72.49,72.67,93512.0,66.9549,67.2228,66.9549,67.1212,93512.0
2018-12-10 15:35:00,72.67,72.85,72.65,72.73,123996.0,67.1212,67.2874,67.1027,67.1766,123996.0
2018-12-10 15:40:00,72.73,72.75,72.6,72.63,70379.0,67.1766,67.195,67.0565,67.0842,70379.0
2018-12-10 15:45:00,72.63,72.66,72.46,72.52,115857.0,67.0842,67.1119,66.9272,66.9826,115857.0
2018-12-10 15:50:00,72.53,72.57,72.47,72.49,158426.0,66.9918,67.0288,66.9364,66.9549,158426.0
2018-12-10 15:55:00,72.49,72.58,72.45,72.49,211941.0,66.9549,67.038,66.9179,66.9549,211941.0
2018-12-11 09:30:00,73.87,74.57,73.7,74.36,547493.0,68.2295,68.8761,68.0725,68.6821,547493.0
2018-12-11 09:35:00,74.42,74.54,74.15,74.27,106434.0,68.7375,68.8484,68.4881,68.599,106434.0
2018-12-11 09:40:00,74.3,74.45,74.25,74.36,71380.0,68.6267,68.7652,68.5805,68.6821,71380.0
2018-12-11 09:45:00,74.38,74.47,74.28,74.36,96726.0,68.7006,68.7837,68.6082,68.6821,96726.0
2018-12-11 09:50:00,74.33,74.49,74.2,74.45,87629.0,68.6544,68.8022,68.5343,68.7652,87629.0
2018-12-11 09:55:00,74.48,74.54,74.26,74.38,83897.0,68.7929,68.8484,68.5897,68.7006,83897.0
2018-12-11 10:00:00,74.39,74.53,74.36,74.44,136210.0,68.7098,68.8391,68.6821,68.756,136210.0
2018-12-11 10:05:00,74.43,74.43,74.12,74.18,75087.0,68.7468,68.7468,68.4604,68.5159,75087.0
2018-12-11 10:10:00,74.18,74.18,73.93,74.1,88471.0,68.5159,68.5159,68.2849,68.442,88471.0
2018-12-11 10:15:00,74.12,74.16,74.06,74.06,107523.0,68.4604,68.4974,68.405,68.405,107523.0
2018-12-11 10:20:00,74.08,74.41,74.07,74.34,112402.0,68.4235,68.7283,68.4143,68.6636,112402.0
2018-12-11 10:25:00,74.34,74.41,74.24,74.27,46265.0,68.6636,68.7283,68.5713,68.599,46265.0
2018-12-11 10:30:00,74.3,74.33,74.16,74.19,71646.0,68.6267,68.6544,68.4974,68.5251,71646.0
2018-12-11 10:35:00,74.16,74.18,74.03,74.11,104126.0,68.4974,68.5159,68.3773,68.4512,104126.0
2018-12-11 10:40:00,74.11,74.25,74.02,74.09,83632.0,68.4512,68.5805,68.3681,68.4327,83632.0
2018-12-11 10:45:00,74.1,74.18,73.73,73.81,48221.0,68.442,68.5159,68.1002,68.1741,48221.0
2018-12-11 10:50:00,73.81,73.91,73.75,73.88,53154.0,68.1741,68.2665,68.1187,68.2388,53154.0
2018-12-11 10:55:00,73.88,74.03,73.79,74.01,75043.0,68.2388,68.3773,68.1556,68.3588,75043.0
2018-12-11 11:00:00,74.0,74.05,73.86,74.02,100840.0,68.3496,68.3958,68.2203,68.3681,100840.0
2018-12-11 11:05:00,74.0,74.16,73.92,74.14,50364.0,68.3496,68.4974,68.2757,68.4789,50364.0
2018-12-11 11:10:00,74.15,74.17,73.91,73.94,32014.0,68.4881,68.5066,68.2665,68.2942,32014.0
2018-12-11 11:15:00,73.92,74.0,73.85,73.98,87178.0,68.2757,68.3496,68.211,68.3311,87178.0
2018-12-11 11:20:00,73.98,74.0,73.87,73.94,46469.0,68.3311,68.3496,68.2295,68.2942,46469.0
2018-12-11 11:25:00,73.94,73.97,73.69,73.83,53049.0,68.2942,68.3219,68.0633,68.1926,53049.0
2018-12-11 11:30:00,73.82,73.85,73.51,73.56,43951.0,68.1833,68.211,67.897,67.9432,43951.0
2018-12-11 11:35:00,73.58,73.81,73.52,73.71,43410.0,67.9617,68.1741,67.9062,68.0817,43410.0
2018-12-11 11:40:00,73.72,73.8,73.62,73.73,86016.0,68.091,68.1649,67.9986,68.1002,86016.0
2018-12-11 11:45:00,73.7,73.78,73.6,73.73,45717.0,68.0725,68.1464,67.9801,68.1002,45717.0
2018-12-11 11:50:00,73.75,73.84,73.66,73.84,47470.0,68.1187,68.2018,68.0356,68.2018,47470.0
2018-12-11 11:55:00,73.82,73.84,73.62,73.64,42161.0,68.1833,68.2018,67.9986,68.0171,42161.0
2018-12-11 12:00:00,73.65,73.65,73.28,73.31,46837.0,68.0263,68.0263,67.6846,67.7123,46837.0
2018-12-11 12:05:00,73.31,73.38,73.15,73.21,51143.0,67.7123,67.7769,67.5645,67.6199,51143.0
2018-12-11 12:10:00,73.19,73.19,72.89,72.92,62576.0,67.6014,67.6014,67.3244,67.3521,62576.0
2018-12-11 12:15:00,72.93,72.98,72.84,72.91,43123.0,67.3613,67.4075,67.2782,67.3428,43123.0
2018-12-11 12:20:00,72.92,73.11,72.91,73.01,49575.0,67.3521,67.5276,67.3428,67.4352,49575.0
2018-12-11 12:25:00,73.01,73.04,72.99,73.01,22615.0,67.4352,67.4629,67.4167,67.4352,22615.0
2018-12-11 12:30:00,73.01,73.17,72.92,73.0,49637.0,67.4352,67.583,67.3521,67.426,49637.0
2018-12-11 12:35:00,73.01,73.11,72.97,73.06,61623.0,67.4352,67.5276,67.3982,67.4814,61623.0
2018-12-11 12:40:00,73.08,73.31,73.06,73.2,43744.0,67.4998,67.7123,67.4814,67.6107,43744.0
2018-12-11 12:45:00,73.21,73.29,73.16,73.25,44836.0,67.6199,67.6938,67.5737,67.6569,44836.0
2018-12-11 12:50:00,73.25,73.3,73.18,73.27,39482.0,67.6569,67.703,67.5922,67.6753,39482.0
2018-12-11 12:55:00,73.27,73.35,73.21,73.26,31981.0,67.6753,67.7492,67.6199,67.6661,31981.0
2018-12-11 13:00:00,73.25,73.31,73.15,73.23,42629.0,67.6569,67.7123,67.5645,67.6384,42629.0
2018-12-11 13:05:00,73.23,73.24,73.08,73.19,35981.0,67.6384,67.6476,67.4998,67.6014,35981.0
2018-12-11 13:10:00,73.2,73.25,73.17,73.25,44001.0,67.6107,67.6569,67.583,67.6569,44001.0
2018-12-11 13:15:00,73.25,73.45,73.22,73.42,59480.0,67.6569,67.8416,67.6292,67.8139,59480.0
2018-12-11 13:20:00,73.44,73.49,73.42,73.43,30427.0,67.8324,67.8785,67.8139,67.8231,30427.0
2018-12-11 13:25:00,73.43,73.43,73.24,73.28,37268.0,67.8231,67.8231,67.6476,67.6846,37268.0
2018-12-11 13:30:00,73.27,73.28,73.19,73.22,42525.0,67.6753,67.6846,67.6014,67.6292,42525.0
2018-12-11 13:35:00,73.22,73.29,73.18,73.25,37155.0,67.6292,67.6938,67.5922,67.6569,37155.0
2018-12-11 13:40:00,73.24,73.24,72.8,72.8,49557.0,67.6476,67.6476,67.2412,67.2412,49557.0
2018-12-11 13:45:00,72.8,72.89,72.66,72.72,45800.0,67.2412,67.3244,67.1119,67.1673,45800.0
2018-12-11 13:50:00,72.73,72.81,72.56,72.69,42132.0,67.1766,67.2505,67.0195,67.1396,42132.0
2018-12-11 13:55:00,72.7,72.82,72.67,72.68,28027.0,67.1489,67.2597,67.1212,67.1304,28027.0
2018-12-11 14:00:00,72.67,72.84,72.6,72.75,31914.0,67.1212,67.2782,67.0565,67.195,31914.0
2018-12-11 14:05:00,72.78,72.89,72.74,72.79,28919.0,67.2228,67.3244,67.1858,67.232,28919.0
2018-12-11 14:10:00,72.78,72.9,72.75,72.85,31955.0,67.2228,67.3336,67.195,67.2874,31955.0
2018-12-11 14:15:00,72.86,73.14,72.79,73.1,31926.0,67.2966,67.5553,67.232,67.5183,31926.0
2018-12-11 14:20:00,73.1,73.24,73.03,73.22,31320.0,67.5183,67.6476,67.4537,67.6292,31320.0
2018-12-11 14:25:00,73.23,73.52,73.21,73.5,33869.0,67.6384,67.9062,67.6199,67.8878,33869.0
2018-12-11 14:30:00,73.51,73.68,73.51,73.59,43385.0,67.897,68.054,67.897,67.9709,43385.0
2018-12-11 14:35:00,73.6,73.66,73.46,73.57,38811.0,67.9801,68.0356,67.8508,67.9524,38811.0
2018-12-11 14:40:00,73.6,73.8,73.6,73.71,68872.0,67.9801,68.1649,67.9801,68.0817,68872.0
2018-12-11 14:45:00,73.71,73.87,73.65,73.65,43010.0,68.0817,68.2295,68.0263,68.0263,43010.0
2018-12-11 14:50:00,73.65,73.74,73.58,73.64,55753.0,68.0263,68.1094,67.9617,68.0171,55753.0
2018-12-11 14:55:00,73.65,73.68,73.51,73.58,36896.0,68.0263,68.054,67.897,67.9617,36896.0
2018-12-11 15:00:00,73.59,73.62,73.38,73.49,36946.0,67.9709,67.9986,67.7769,67.8785,36946.0
2018-12-11 15:05:00,73.51,73.71,73.44,73.7,48444.0,67.897,68.0817,67.8324,68.0725,48444.0
2018-12-11 15:10:00,73.7,74.12,73.7,74.0,69504.0,68.0725,68.4604,68.0725,68.3496,69504.0
2018-12-11 15:15:00,74.02,74.04,73.89,73.9,38743.0,68.3681,68.3865,68.248,68.2572,38743.0
2018-12-11 15:20:00,73.9,73.92,73.79,73.83,52677.0,68.2572,68.2757,68.1556,68.1926,52677.0
2018-12-11 15:25:00,73.84,73.9,73.78,73.8,86736.0,68.2018,68.2572,68.1464,68.1649,86736.0
2018-12-11 15:30:00,73.8,74.03,73.75,73.81,134456.0,68.1649,68.3773,68.1187,68.1741,134456.0
2018-12-11 15:35:00,73.83,73.83,73.63,73.63,111582.0,68.1926,68.1926,68.0078,68.0078,111582.0
2018-12-11 15:40:00,73.63,73.63,73.47,73.53,75832.0,68.0078,68.0078,67.8601,67.9155,75832.0
2018-12-11 15:45:00,73.51,73.67,73.44,73.59,185976.0,67.897,68.0448,67.8324,67.9709,185976.0
2018-12-11 15:50:00,73.59,73.66,73.46,73.59,126743.0,67.9709,68.0356,67.8508,67.9709,126743.0
2018-12-11 15:55:00,73.58,73.6,73.44,73.58,244127.0,67.9617,67.9801,67.8324,67.9617,244127.0
2018-12-12 09:30:00,74.41,75.0,74.41,74.53,193377.0,68.7283,69.2732,68.7283,68.8391,193377.0
2018-12-12 09:35:00,74.55,74.8,74.23,74.32,37815.0,68.8576,69.0885,68.562,68.6452,37815.0
2018-12-12 09:40:00,74.27,74.55,74.1,74.51,75175.0,68.599,68.8576,68.442,68.8207,75175.0
2018-12-12 09:45:00,74.54,74.63,74.33,74.47,43466.0,68.8484,68.9315,68.6544,68.7837,43466.0
2018-12-12 09:50:00,74.47,74.53,74.21,74.31,71463.0,68.7837,68.8391,68.5436,68.6359,71463.0
2018-12-12 09:55:00,74.3,74.54,74.25,74.51,28405.0,68.6267,68.8484,68.5805,68.8207,28405.0
2018-12-12 10:00:00,74.5,74.61,74.46,74.57,37065.0,68.8114,68.913,68.7745,68.8761,37065.0
2018-12-12 10:05:00,74.61,74.69,74.54,74.64,35001.0,68.913,68.9869,68.8484,68.9407,35001.0
2018-12-12 10:10:00,74.62,74.87,74.54,74.83,50065.0,68.9223,69.1532,68.8484,69.1162,50065.0
2018-12-12 10:15:00,74.83,74.84,74.63,74.82,58873.0,69.1162,69.1255,68.9315,69.107,58873.0
2018-12-12 10:20:00,74.82,74.92,74.73,74.77,83771.0,69.107,69.1993,69.0239,69.0608,83771.0
2018-12-12 10:25:00,74.76,74.81,74.58,74.59,47850.0,69.0516,69.0977,68.8853,68.8945,47850.0
2018-12-12 10:30:00,74.56,74.88,74.55,74.81,69603.0,68.8668,69.1624,68.8576,69.0977,69603.0
2018-12-12 10:35:00,74.81,74.91,74.64,74.69,31935.0,69.0977,69.1901,68.9407,68.9869,31935.0
2018-12-12 10:40:00,74.68,74.9,74.64,74.9,22663.0,68.9777,69.1809,68.9407,69.1809,22663.0
2018-12-12 10:45:00,74.9,74.96,74.75,74.95,65251.0,69.1809,69.2363,69.0423,69.2271,65251.0
2018-12-12 10:50:00,74.95,75.01,74.73,74.83,68883.0,69.2271,69.2825,69.0239,69.1162,68883.0
2018-12-12 10:55:00,74.84,75.02,74.84,74.92,62144.0,69.1255,69.2917,69.1255,69.1993,62144.0
2018-12-12 11:00:00,74.93,75.11,74.9,75.07,39166.0,69.2086,69.3748,69.1809,69.3379,39166.0
2018-12-12 11:05:00,75.06,75.12,74.96,75.06,36284.0,69.3287,69.3841,69.2363,69.3287,36284.0
2018-12-12 11:10:00,75.05,75.08,74.9,75.03,42040.0,69.3194,69.3471,69.1809,69.3009,42040.0
2018-12-12 11:15:00,75.05,75.18,74.94,75.04,36418.0,69.3194,69.4395,69.2178,69.3102,36418.0
2018-12-12 11:20:00,75.06,75.1,74.89,75.04,29587.0,69.3287,69.3656,69.1716,69.3102,29587.0
2018-12-12 11:25:00,75.05,75.14,74.91,74.95,45404.0,69.3194,69.4025,69.1901,69.2271,45404.0
2018-12-12 11:30:00,74.95,74.99,74.79,74.88,37574.0,69.2271,69.264,69.0793,69.1624,37574.0
2018-12-12 11:35:00,74.85,74.87,74.71,74.71,39608.0,69.1347,69.1532,69.0054,69.0054,39608.0
2018-12-12 11:40:00,74.7,74.83,74.68,74.8,35390.0,68.9961,69.1162,68.9777,69.0885,35390.0
2018-12-12 11:45:00,74.81,75.04,74.81,75.01,67610.0,69.0977,69.3102,69.0977,69.2825,67610.0
2018-12-12 11:50:00,75.02,75.15,74.98,75.05,27963.0,69.2917,69.4118,69.2548,69.3194,27963.0
2018-12-12 11:55:00,75.06,75.16,74.95,75.16,29762.0,69.3287,69.421,69.2271,69.421,29762.0
2018-12-12 12:00:00,75.17,75.28,75.08,75.11,36620.0,69.4303,69.5319,69.3471,69.3748,36620.0
2018-12-12 12:05:00,75.06,75.08,74.91,75.02,25286.0,69.3287,69.3471,69.1901,69.2917,25286.0
2018-12-12 12:10:00,75.03,75.06,74.91,74.92,61358.0,69.3009,69.3287,69.1901,69.1993,61358.0
2018-12-12 12:15:00,74.9,74.92,74.76,74.85,43076.0,69.1809,69.1993,69.0516,69.1347,43076.0
2018-12-12 12:20:00,74.82,74.84,74.59,74.67,55450.0,69.107,69.1255,68.8945,68.9684,55450.0
2018-12-12 12:25:00,74.65,74.68,74.6,74.65,22631.0,68.95,68.9777,68.9038,68.95,22631.0
2018-12-12 12:30:00,74.67,74.72,74.62,74.64,41487.0,68.9684,69.0146,68.9223,68.9407,41487.0
2018-12-12 12:35:00,74.65,74.7,74.6,74.65,43409.0,68.95,68.9961,68.9038,68.95,43409.0
2018-12-12 12:40:00,74.66,74.71,74.59,74.61,39809.0,68.9592,69.0054,68.8945,68.913,39809.0
2018-12-12 12:45:00,74.61,74.72,74.61,74.67,24866.0,68.913,69.0146,68.913,68.9684,24866.0
2018-12-12 12:50:00,74.68,74.74,74.66,74.67,69693.0,68.9777,69.0331,68.9592,68.9684,69693.0
2018-12-12 12:55:00,74.68,74.71,74.64,74.68,108386.0,68.9777,69.0054,68.9407,68.9777,108386.0
2018-12-12 13:00:00,74.68,74.7,74.63,74.63,85602.0,68.9777,68.9961,68.9315,68.9315,85602.0
2018-12-12 13:05:00,74.63,74.63,74.53,74.54,87158.0,68.9315,68.9315,68.8391,68.8484,87158.0
2018-12-12 13:10:00,74.55,74.62,74.48,74.48,109275.0,68.8576,68.9223,68.7929,68.7929,109275.0
2018-12-12 13:15:00,74.49,74.54,74.41,74.42,70082.0,68.8022,68.8484,68.7283,68.7375,70082.0
2018-12-12 13:20:00,74.43,74.52,74.42,74.48,42243.0,68.7468,68.8299,68.7375,68.7929,42243.0
2018-12-12 13:25:00,74.47,74.51,74.43,74.44,33496.0,68.7837,68.8207,68.7468,68.756,33496.0
2018-12-12 13:30:00,74.45,74.51,74.42,74.49,32693.0,68.7652,68.8207,68.7375,68.8022,32693.0
2018-12-12 13:35:00,74.49,74.51,74.41,74.5,39591.0,68.8022,68.8207,68.7283,68.8114,39591.0
2018-12-12 13:40:00,74.51,74.51,74.44,74.45,18335.0,68.8207,68.8207,68.756,68.7652,18335.0
2018-12-12 13:45:00,74.46,74.46,74.24,74.24,58668.0,68.7745,68.7745,68.5713,68.5713,58668.0
2018-12-12 13:50:00,74.25,74.25,74.14,74.15,60351.0,68.5805,68.5805,68.4789,68.4881,60351.0
2018-12-12 13:55:00,74.15,74.15,74.02,74.09,89972.0,68.4881,68.4881,68.3681,68.4327,89972.0
2018-12-12 14:00:00,74.09,74.09,73.94,73.98,71225.0,68.4327,68.4327,68.2942,68.3311,71225.0
2018-12-12 14:05:00,73.97,74.01,73.87,73.89,54436.0,68.3219,68.3588,68.2295,68.248,54436.0
2018-12-12 14:10:00,73.9,73.91,73.71,73.75,69314.0,68.2572,68.2665,68.0817,68.1187,69314.0
2018-12-12 14:15:00,73.75,73.9,73.69,73.88,40722.0,68.1187,68.2572,68.0633,68.2388,40722.0
2018-12-12 14:20:00,73.88,73.91,73.76,73.78,44891.0,68.2388,68.2665,68.1279,68.1464,44891.0
2018-12-12 14:25:00,73.78,73.8,73.6,73.65,49086.0,68.1464,68.1649,67.9801,68.0263,49086.0
2018-12-12 14:30:00,73.63,73.73,73.51,73.7,57550.0,68.0078,68.1002,67.897,68.0725,57550.0
2018-12-12 14:35:00,73.71,73.72,73.57,73.69,42063.0,68.0817,68.091,67.9524,68.0633,42063.0
2018-12-12 14:40:00,73.7,73.74,73.54,73.72,79674.0,68.0725,68.1094,67.9247,68.091,79674.0
2018-12-12 14:45:00,73.7,73.86,73.7,73.8,327056.0,68.0725,68.2203,68.0725,68.1649,327056.0
2018-12-12 14:50:00,73.79,73.98,73.72,73.91,97181.0,68.1556,68.3311,68.091,68.2665,97181.0
2018-12-12 14:55:00,73.9,74.09,73.89,74.03,154795.0,68.2572,68.4327,68.248,68.3773,154795.0
2018-12-12 15:00:00,74.03,74.09,73.97,74.06,90571.0,68.3773,68.4327,68.3219,68.405,90571.0
2018-12-12 15:05:00,74.06,74.29,74.05,74.28,84733.0,68.405,68.6175,68.3958,68.6082,84733.0
2018-12-12 15:10:00,74.28,74.39,74.27,74.27,90385.0,68.6082,68.7098,68.599,68.599,90385.0
2018-12-12 15:15:00,74.27,74.28,74.09,74.13,56084.0,68.599,68.6082,68.4327,68.4697,56084.0
2018-12-12 15:20:00,74.14,74.22,74.09,74.22,38427.0,68.4789,68.5528,68.4327,68.5528,38427.0
2018-12-12 15:25:00,74.22,74.33,74.16,74.18,37976.0,68.5528,68.6544,68.4974,68.5159,37976.0
2018-12-12 15:30:00,74.19,74.29,74.19,74.26,55038.0,68.5251,68.6175,68.5251,68.5897,55038.0
2018-12-12 15:35:00,74.27,74.5,74.24,74.49,69455.0,68.599,68.8114,68.5713,68.8022,69455.0
2018-12-12 15:40:00,74.49,74.56,74.35,74.37,51084.0,68.8022,68.8668,68.6729,68.6913,51084.0
2018-12-12 15:45:00,74.36,74.41,74.25,74.37,161720.0,68.6821,68.7283,68.5805,68.6913,161720.0
2018-12-12 15:50:00,74.37,74.42,74.3,74.38,213742.0,68.6913,68.7375,68.6267,68.7006,213742.0
2018-12-12 15:55:00,74.37,74.38,74.24,74.33,502133.0,68.6913,68.7006,68.5713,68.6544,502133.0
2018-12-13 09:30:00,74.5,74.59,73.7,73.92,295393.0,68.8114,68.8945,68.0725,68.2757,295393.0
2018-12-13 09:35:00,73.95,74.33,73.87,74.27,107265.0,68.3034,68.6544,68.2295,68.599,107265.0
2018-12-13 09:40:00,74.28,74.5,74.22,74.23,52080.0,68.6082,68.8114,68.5528,68.562,52080.0
2018-12-13 09:45:00,74.21,74.41,74.21,74.27,89110.0,68.5436,68.7283,68.5436,68.599,89110.0
2018-12-13 09:50:00,74.27,74.36,74.16,74.22,148016.0,68.599,68.6821,68.4974,68.5528,148016.0
2018-12-13 09:55:00,74.25,74.3,74.13,74.14,66473.0,68.5805,68.6267,68.4697,68.4789,66473.0
2018-12-13 10:00:00,74.16,74.23,73.99,74.2,113928.0,68.4974,68.562,68.3404,68.5343,113928.0
2018-12-13 10:05:00,74.22,74.33,74.14,74.18,51328.0,68.5528,68.6544,68.4789,68.5159,51328.0
2018-12-13 10:10:00,74.17,74.41,74.17,74.32,64093.0,68.5066,68.7283,68.5066,68.6452,64093.0
2018-12-13 10:15:00,74.31,74.35,74.22,74.22,59831.0,68.6359,68.6729,68.5528,68.5528,59831.0
2018-12-13 10:20:00,74.21,74.26,74.05,74.19,42590.0,68.5436,68.5897,68.3958,68.5251,42590.0
2018-12-13 10:25:00,74.19,74.21,73.76,73.8,54773.0,68.5251,68.5436,68.1279,68.1649,54773.0
2018-12-13 10:30:00,73.79,73.84,73.58,73.58,49054.0,68.1556,68.2018,67.9617,67.9617,49054.0
2018-12-13 10:35:00,73.59,73.65,73.39,73.41,78218.0,67.9709,68.0263,67.7862,67.8046,78218.0
2018-12-13 10:40:00,73.4,73.4,73.19,73.31,96590.0,67.7954,67.7954,67.6014,67.7123,96590.0
2018-12-13 10:45:00,73.31,73.5,73.23,73.24,49667.0,67.7123,67.8878,67.6384,67.6476,49667.0
2018-12-13 10:50:00,73.23,73.23,72.88,73.09,80757.0,67.6384,67.6384,67.3151,67.5091,80757.0
2018-12-13 10:55:00,73.09,73.16,72.97,73.05,112984.0,67.5091,67.5737,67.3982,67.4721,112984.0
2018-12-13 11:00:00,73.04,73.05,72.8,73.0,91070.0,67.4629,67.4721,67.2412,67.426,91070.0
2018-12-13 11:05:00,73.0,73.3,72.94,73.27,65322.0,67.426,67.703,67.3705,67.6753,65322.0
2018-12-13 11:10:00,73.26,73.26,72.86,72.88,80072.0,67.6661,67.6661,67.2966,67.3151,80072.0
2018-12-13 11:15:00,72.87,72.96,72.82,72.85,74152.0,67.3059,67.389,67.2597,67.2874,74152.0
2018-12-13 11:20:00,72.85,73.03,72.8,72.98,51795.0,67.2874,67.4537,67.2412,67.4075,51795.0
2018-12-13 11:25:00,72.99,73.15,72.96,72.97,53742.0,67.4167,67.5645,67.389,67.3982,53742.0
2018-12-13 11:30:00,72.97,73.05,72.9,73.02,72854.0,67.3982,67.4721,67.3336,67.4444,72854.0
2018-12-13 11:35:00,73.04,73.14,73.03,73.14,35605.0,67.4629,67.5553,67.4537,67.5553,35605.0
2018-12-13 11:40:00,73.12,73.45,73.09,73.44,40765.0,67.5368,67.8416,67.5091,67.8324,40765.0
2018-12-13 11:45:00,73.43,73.44,73.16,73.16,34360.0,67.8231,67.8324,67.5737,67.5737,34360.0
2018-12-13 11:50:00,73.15,73.18,73.01,73.02,45450.0,67.5645,67.5922,67.4352,67.4444,45450.0
2018-12-13 11:55:00,73.04,73.28,73.04,73.1,34855.0,67.4629,67.6846,67.4629,67.5183,34855.0
2018-12-13 12:00:00,73.09,73.17,72.93,73.05,35320.0,67.5091,67.583,67.3613,67.4721,35320.0
2018-12-13 12:05:00,73.03,73.16,72.99,73.12,28071.0,67.4537,67.5737,67.4167,67.5368,28071.0
2018-12-13 12:10:00,73.11,73.15,72.94,72.97,51886.0,67.5276,67.5645,67.3705,67.3982,51886.0
2018-12-13 12:15:00,72.97,73.11,72.93,73.04,63810.0,67.3982,67.5276,67.3613,67.4629,63810.0
2018-12-13 12:20:00,73.03,73.03,72.88,72.88,20270.0,67.4537,67.4537,67.3151,67.3151,20270.0
2018-12-13 12:25:00,72.88,72.95,72.84,72.89,27066.0,67.3151,67.3798,67.2782,67.3244,27066.0
2018-12-13 12:30:00,72.87,73.01,72.85,72.99,28371.0,67.3059,67.4352,67.2874,67.4167,28371.0
2018-12-13 12:35:00,72.99,73.06,72.94,73.04,46705.0,67.4167,67.4814,67.3705,67.4629,46705.0
2018-12-13 12:40:00,73.02,73.06,72.88,72.88,35377.0,67.4444,67.4814,67.3151,67.3151,35377.0
2018-12-13 12:45:00,72.88,72.97,72.85,72.92,20953.0,67.3151,67.3982,67.2874,67.3521,20953.0
2018-12-13 12:50:00,72.91,72.94,72.68,72.72,84391.0,67.3428,67.3705,67.1304,67.1673,84391.0
2018-12-13 12:55:00,72.71,72.74,72.63,72.71,41269.0,67.1581,67.1858,67.0842,67.1581,41269.0
2018-12-13 13:00:00,72.7,72.72,72.61,72.7,75594.0,67.1489,67.1673,67.0657,67.1489,75594.0
2018-12-13 13:05:00,72.72,72.76,72.59,72.7,24701.0,67.1673,67.2043,67.0473,67.1489,24701.0
2018-12-13 13:10:00,72.7,72.86,72.62,72.82,37586.0,67.1489,67.2966,67.075,67.2597,37586.0
2018-12-13 13:15:00,72.82,72.9,72.8,72.83,73808.0,67.2597,67.3336,67.2412,67.2689,73808.0
2018-12-13 13:20:00,72.83,72.99,72.83,72.9,23123.0,67.2689,67.4167,67.2689,67.3336,23123.0
2018-12-13 13:25:00,72.91,72.98,72.81,72.98,27767.0,67.3428,67.4075,67.2505,67.4075,27767.0
2018-12-13 13:30:00,72.97,73.15,72.97,73.03,27800.0,67.3982,67.5645,67.3982,67.4537,27800.0
2018-12-13 13:35:00,73.05,73.25,73.0,73.23,86214.0,67.4721,67.6569,67.426,67.6384,86214.0
2018-12-13 13:40:00,73.24,73.28,73.15,73.16,20091.0,67.6476,67.6846,67.5645,67.5737,20091.0
2018-12-13 13:45:00,73.17,73.21,73.07,73.07,20238.0,67.583,67.6199,67.4906,67.4906,20238.0
2018-12-13 13:50:00,73.08,73.14,73.0,73.04,88646.0,67.4998,67.5553,67.426,67.4629,88646.0
2018-12-13 13:55:00,73.03,73.06,72.86,72.91,68449.0,67.4537,67.4814,67.2966,67.3428,68449.0
2018-12-13 14:00:00,72.92,73.0,72.9,72.92,22065.0,67.3521,67.426,67.3336,67.3521,22065.0
2018-12-13 14:05:00,72.92,72.94,72.79,72.87,23109.0,67.3521,67.3705,67.232,67.3059,23109.0
2018-12-13 14:10:00,72.86,72.96,72.82,72.93,16929.0,67.2966,67.389,67.2597,67.3613,16929.0
2018-12-13 14:15:00,72.93,73.0,72.9,72.99,21001.0,67.3613,67.426,67.3336,67.4167,21001.0
2018-12-13 14:20:00,73.0,73.02,72.94,72.98,19467.0,67.426,67.4444,67.3705,67.4075,19467.0
2018-12-13 14:25:00,72.97,73.1,72.91,73.1,34665.0,67.3982,67.5183,67.3428,67.5183,34665.0
2018-12-13 14:30:00,73.1,73.15,73.07,73.07,50103.0,67.5183,67.5645,67.4906,67.4906,50103.0
2018-12-13 14:35:00,73.06,73.16,73.0,73.12,37362.0,67.4814,67.5737,67.426,67.5368,37362.0
2018-12-13 14:40:00,73.12,73.17,73.06,73.06,48500.0,67.5368,67.583,67.4814,67.4814,48500.0
2018-12-13 14:45:00,73.06,73.18,73.06,73.1,26571.0,67.4814,67.5922,67.4814,67.5183,26571.0
2018-12-13 14:50:00,73.11,73.31,73.11,73.26,29270.0,67.5276,67.7123,67.5276,67.6661,29270.0
2018-12-13 14:55:00,73.26,73.37,73.24,73.32,20764.0,67.6661,67.7677,67.6476,67.7215,20764.0
2018-12-13 15:00:00,73.31,73.35,73.26,73.29,22714.0,67.7123,67.7492,67.6661,67.6938,22714.0
2018-12-13 15:05:00,73.29,73.31,73.18,73.18,37191.0,67.6938,67.7123,67.5922,67.5922,37191.0
2018-12-13 15:10:00,73.16,73.27,73.1,73.23,98593.0,67.5737,67.6753,67.5183,67.6384,98593.0
2018-12-13 15:15:00,73.23,73.3,73.12,73.16,52749.0,67.6384,67.703,67.5368,67.5737,52749.0
2018-12-13 15:20:00,73.17,73.19,73.05,73.05,123905.0,67.583,67.6014,67.4721,67.4721,123905.0
2018-12-13 15:25:00,73.06,73.1,72.93,72.96,250317.0,67.4814,67.5183,67.3613,67.389,250317.0
2018-12-13 15:30:00,72.95,73.05,72.86,73.01,81673.0,67.3798,67.4721,67.2966,67.4352,81673.0
2018-12-13 15:35:00,73.01,73.03,72.87,73.03,78474.0,67.4352,67.4537,67.3059,67.4537,78474.0
2018-12-13 15:40:00,73.02,73.28,73.01,73.24,111142.0,67.4444,67.6846,67.4352,67.6476,111142.0
2018-12-13 15:45:00,73.24,73.31,73.01,73.04,209557.0,67.6476,67.7123,67.4352,67.4629,209557.0
2018-12-13 15:50:00,73.05,73.05,73.0,73.0,163357.0,67.4721,67.4721,67.426,67.426,163357.0
2018-12-13 15:55:00,73.01,73.12,72.93,72.93,426389.0,67.4352,67.5368,67.3613,67.3613,426389.0
2018-12-14 09:30:00,71.97,72.4,71.41,71.92,310593.0,66.4746,66.8718,65.9574,66.4284,310593.0
2018-12-14 09:35:00,71.91,72.12,71.66,71.96,199962.0,66.4192,66.6131,66.1883,66.4654,199962.0
2018-12-14 09:40:00,71.96,72.85,71.94,72.85,179115.0,66.4654,67.2874,66.4469,67.2874,179115.0
2018-12-14 09:45:00,72.84,73.18,72.84,72.97,117331.0,67.2782,67.5922,67.2782,67.3982,117331.0
2018-12-14 09:50:00,73.0,73.27,72.89,73.26,52521.0,67.426,67.6753,67.3244,67.6661,52521.0
2018-12-14 09:55:00,73.27,73.27,72.98,73.1,90786.0,67.6753,67.6753,67.4075,67.5183,90786.0
2018-12-14 10:00:00,73.12,73.26,73.1,73.17,54546.0,67.5368,67.6661,67.5183,67.583,54546.0
2018-12-14 10:05:00,73.2,73.24,73.09,73.23,52041.0,67.6107,67.6476,67.5091,67.6384,52041.0
2018-12-14 10:10:00,73.23,73.31,73.09,73.31,54247.0,67.6384,67.7123,67.5091,67.7123,54247.0
2018-12-14 10:15:00,73.33,73.65,73.33,73.49,69398.0,67.7308,68.0263,67.7308,67.8785,69398.0
2018-12-14 10:20:00,73.52,73.57,73.4,73.43,53757.0,67.9062,67.9524,67.7954,67.8231,53757.0
2018-12-14 10:25:00,73.44,73.48,73.24,73.39,117916.0,67.8324,67.8693,67.6476,67.7862,117916.0
2018-12-14 10:30:00,73.39,73.39,73.08,73.15,59542.0,67.7862,67.7862,67.4998,67.5645,59542.0
2018-12-14 10:35:00,73.14,73.5,73.12,73.45,62040.0,67.5553,67.8878,67.5368,67.8416,62040.0
2018-12-14 10:40:00,73.47,73.5,73.31,73.42,68171.0,67.8601,67.8878,67.7123,67.8139,68171.0
2018-12-14 10:45:00,73.42,73.6,73.38,73.56,123624.0,67.8139,67.9801,67.7769,67.9432,123624.0
2018-12-14 10:50:00,73.55,73.55,73.34,73.38,66765.0,67.934,67.934,67.74,67.7769,66765.0
2018-12-14 10:55:00,73.37,73.37,73.17,73.18,37960.0,67.7677,67.7677,67.583,67.5922,37960.0
2018-12-14 11:00:00,73.17,73.41,73.16,73.36,33337.0,67.583,67.8046,67.5737,67.7585,33337.0
2018-12-14 11:05:00,73.35,73.41,73.28,73.3,29747.0,67.7492,67.8046,67.6846,67.703,29747.0
2018-12-14 11:10:00,73.29,73.29,73.01,73.05,74434.0,67.6938,67.6938,67.4352,67.4721,74434.0
2018-12-14 11:15:00,73.04,73.14,73.0,73.12,149539.0,67.4629,67.5553,67.426,67.5368,149539.0
2018-12-14 11:20:00,73.12,73.18,72.69,72.75,76208.0,67.5368,67.5922,67.1396,67.195,76208.0
2018-12-14 11:25:00,72.75,72.84,72.68,72.7,64438.0,67.195,67.2782,67.1304,67.1489,64438.0
2018-12-14 11:30:00,72.73,73.02,72.73,72.92,38570.0,67.1766,67.4444,67.1766,67.3521,38570.0
2018-12-14 11:35:00,72.91,72.94,72.76,72.94,30056.0,67.3428,67.3705,67.2043,67.3705,30056.0
2018-12-14 11:40:00,72.94,73.07,72.82,72.89,125289.0,67.3705,67.4906,67.2597,67.3244,125289.0
2018-12-14 11:45:00,72.87,72.87,72.63,72.63,68074.0,67.3059,67.3059,67.0842,67.0842,68074.0
2018-12-14 11:50:00,72.61,72.67,72.51,72.67,59441.0,67.0657,67.1212,66.9734,67.1212,59441.0
2018-12-14 11:55:00,72.68,72.76,72.54,72.63,42278.0,67.1304,67.2043,67.0011,67.0842,42278.0
2018-12-14 12:00:00,72.63,72.74,72.63,72.65,63196.0,67.0842,67.1858,67.0842,67.1027,63196.0
2018-12-14 12:05:00,72.65,72.75,72.63,72.72,36514.0,67.1027,67.195,67.0842,67.1673,36514.0
2018-12-14 12:10:00,72.72,72.89,72.68,72.77,59494.0,67.1673,67.3244,67.1304,67.2135,59494.0
2018-12-14 12:15:00,72.76,72.99,72.74,72.93,67191.0,67.2043,67.4167,67.1858,67.3613,67191.0
2018-12-14 12:20:00,72.94,73.05,72.9,73.03,54899.0,67.3705,67.4721,67.3336,67.4537,54899.0
2018-12-14 12:25:00,73.01,73.09,72.98,73.06,63027.0,67.4352,67.5091,67.4075,67.4814,63027.0
2018-12-14 12:30:00,73.05,73.15,73.01,73.06,29763.0,67.4721,67.5645,67.4352,67.4814,29763.0
2018-12-14 12:35:00,73.05,73.14,73.02,73.08,33820.0,67.4721,67.5553,67.4444,67.4998,33820.0
2018-12-14 12:40:00,73.07,73.07,72.94,72.99,46414.0,67.4906,67.4906,67.3705,67.4167,46414.0
2018-12-14 12:45:00,72.98,73.01,72.93,72.97,21546.0,67.4075,67.4352,67.3613,67.3982,21546.0
2018-12-14 12:50:00,72.97,73.07,72.93,73.05,23001.0,67.3982,67.4906,67.3613,67.4721,23001.0
2018-12-14 12:55:00,73.05,73.17,73.01,73.03,46005.0,67.4721,67.583,67.4352,67.4537,46005.0
2018-12-14 13:00:00,73.03,73.04,72.82,72.82,30569.0,67.4537,67.4629,67.2597,67.2597,30569.0
2018-12-14 13:05:00,72.82,73.09,72.82,73.07,34035.0,67.2597,67.5091,67.2597,67.4906,34035.0
2018-12-14 13:10:00,73.09,73.25,73.05,73.22,39747.0,67.5091,67.6569,67.4721,67.6292,39747.0
2018-12-14 13:15:00,73.23,73.25,73.1,73.12,26464.0,67.6384,67.6569,67.5183,67.5368,26464.0
2018-12-14 13:20:00,73.11,73.12,72.97,72.98,24433.0,67.5276,67.5368,67.3982,67.4075,24433.0
2018-12-14 13:25:00,72.96,73.1,72.95,73.05,18256.0,67.389,67.5183,67.3798,67.4721,18256.0
2018-12-14 13:30:00,73.05,73.05,72.81,72.81,34644.0,67.4721,67.4721,67.2505,67.2505,34644.0
2018-12-14 13:35:00,72.8,72.88,72.76,72.77,32506.0,67.2412,67.3151,67.2043,67.2135,32506.0
2018-12-14 13:40:00,72.76,72.89,72.76,72.79,25075.0,67.2043,67.3244,67.2043,67.232,25075.0
2018-12-14 13:45:00,72.79,72.87,72.7,72.72,36397.0,67.232,67.3059,67.1489,67.1673,36397.0
2018-12-14 13:50:00,72.71,72.81,72.71,72.71,20240.0,67.1581,67.2505,67.1581,67.1581,20240.0
2018-12-14 13:55:00,72.71,72.82,72.7,72.74,32064.0,67.1581,67.2597,67.1489,67.1858,32064.0
2018-12-14 14:00:00,72.74,72.79,72.63,72.68,37321.0,67.1858,67.232,67.0842,67.1304,37321.0
2018-12-14 14:05:00,72.7,72.74,72.64,72.67,34087.0,67.1489,67.1858,67.0934,67.1212,34087.0
2018-12-14 14:10:00,72.66,72.69,72.55,72.58,42504.0,67.1119,67.1396,67.0103,67.038,42504.0
2018-12-14 14:15:00,72.58,72.7,72.57,72.65,39440.0,67.038,67.1489,67.0288,67.1027,39440.0
2018-12-14 14:20:00,72.66,72.79,72.65,72.77,45329.0,67.1119,67.232,67.1027,67.2135,45329.0
2018-12-14 14:25:00,72.79,72.84,72.7,72.81,44650.0,67.232,67.2782,67.1489,67.2505,44650.0
2018-12-14 14:30:00,72.83,72.86,72.71,72.74,26854.0,67.2689,67.2966,67.1581,67.1858,26854.0
2018-12-14 14:35:00,72.73,72.74,72.6,72.61,48964.0,67.1766,67.1858,67.0565,67.0657,48964.0
2018-12-14 14:40:00,72.6,72.72,72.6,72.68,65821.0,67.0565,67.1673,67.0565,67.1304,65821.0
2018-12-14 14:45:00,72.69,72.77,72.64,72.65,30647.0,67.1396,67.2135,67.0934,67.1027,30647.0
2018-12-14 14:50:00,72.65,72.71,72.53,72.55,73524.0,67.1027,67.1581,66.9918,67.0103,73524.0
2018-12-14 14:55:00,72.55,72.79,72.53,72.72,63594.0,67.0103,67.232,66.9918,67.1673,63594.0
2018-12-14 15:00:00,72.71,72.83,72.63,72.63,47515.0,67.1581,67.2689,67.0842,67.0842,47515.0
2018-12-14 15:05:00,72.64,72.69,72.53,72.55,39919.0,67.0934,67.1396,66.9918,67.0103,39919.0
2018-12-14 15:10:00,72.56,72.78,72.56,72.71,74274.0,67.0195,67.2228,67.0195,67.1581,74274.0
2018-12-14 15:15:00,72.71,72.71,72.59,72.65,60234.0,67.1581,67.1581,67.0473,67.1027,60234.0
2018-12-14 15:20:00,72.64,72.64,72.5,72.56,64798.0,67.0934,67.0934,66.9641,67.0195,64798.0
2018-12-14 15:25:00,72.56,72.63,72.52,72.55,45943.0,67.0195,67.0842,66.9826,67.0103,45943.0
2018-12-14 15:30:00,72.55,72.56,72.4,72.4,84120.0,67.0103,67.0195,66.8718,66.8718,84120.0
2018-12-14 15:35:00,72.41,72.44,72.36,72.38,83390.0,66.881,66.9087,66.8348,66.8533,83390.0
2018-12-14 15:40:00,72.38,72.42,72.25,72.29,112795.0,66.8533,66.8902,66.7332,66.7702,112795.0
2018-12-14 15:45:00,72.27,72.38,72.22,72.36,140288.0,66.7517,66.8533,66.7055,66.8348,140288.0
2018-12-14 15:50:00,72.36,72.52,72.32,72.52,145909.0,66.8348,66.9826,66.7979,66.9826,145909.0
2018-12-14 15:55:00,72.52,72.71,72.5,72.54,483210.0,66.9826,67.1581,66.9641,67.0011,483210.0
2018-12-17 09:30:00,71.4,71.41,70.25,70.55,515242.0,65.9481,65.9574,64.8859,65.163,515242.0
2018-12-17 09:35:00,70.5,70.68,70.39,70.45,179897.0,65.1168,65.2831,65.0152,65.0707,179897.0
2018-12-17 09:40:00,70.46,70.5,69.91,70.12,234080.0,65.0799,65.1168,64.5719,64.7659,234080.0
2018-12-17 09:45:00,70.11,70.14,69.66,69.78,230312.0,64.7566,64.7843,64.341,64.4518,230312.0
2018-12-17 09:50:00,69.76,69.98,69.65,69.93,103540.0,64.4333,64.6366,64.3317,64.5904,103540.0
2018-12-17 09:55:00,69.96,70.42,69.94,70.41,94548.0,64.6181,65.043,64.5996,65.0337,94548.0
2018-12-17 10:00:00,70.41,70.63,70.35,70.47,115987.0,65.0337,65.2369,64.9783,65.0891,115987.0
2018-12-17 10:05:00,70.46,70.5,70.26,70.42,88350.0,65.0799,65.1168,64.8952,65.043,88350.0
2018-12-17 10:10:00,70.42,70.72,70.28,70.69,123879.0,65.043,65.32,64.9136,65.2923,123879.0
2018-12-17 10:15:00,70.7,70.8,70.6,70.74,183870.0,65.3016,65.3939,65.2092,65.3385,183870.0
2018-12-17 10:20:00,70.72,70.84,70.66,70.67,68403.0,65.32,65.4309,65.2646,65.2739,68403.0
2018-12-17 10:25:00,70.67,71.08,70.54,70.92,142366.0,65.2739,65.6526,65.1538,65.5048,142366.0
2018-12-17 10:30:00,70.93,71.0,70.61,70.65,108678.0,65.514,65.5787,65.2184,65.2554,108678.0
2018-12-17 10:35:00,70.62,70.62,70.4,70.53,65460.0,65.2277,65.2277,65.0245,65.1446,65460.0
2018-12-17 10:40:00,70.52,70.99,70.48,70.99,105791.0,65.1353,65.5694,65.0984,65.5694,105791.0
2018-12-17 10:45:00,70.99,71.23,70.95,71.14,106440.0,65.5694,65.7911,65.5325,65.708,106440.0
2018-12-17 10:50:00,71.15,71.21,70.97,71.1,44071.0,65.7172,65.7726,65.551,65.671,44071.0
2018-12-17 10:55:00,71.12,71.33,71.12,71.27,54515.0,65.6895,65.8835,65.6895,65.8281,54515.0
2018-12-17 11:00:00,71.28,71.46,71.21,71.4,107063.0,65.8373,66.0035,65.7726,65.9481,107063.0
2018-12-17 11:05:00,71.42,71.55,71.39,71.51,67499.0,65.9666,66.0867,65.9389,66.0497,67499.0
2018-12-17 11:10:00,71.5,71.55,71.35,71.45,64739.0,66.0405,66.0867,65.9019,65.9943,64739.0
2018-12-17 11:15:00,71.45,71.62,71.41,71.44,54932.0,65.9943,66.1513,65.9574,65.9851,54932.0
2018-12-17 11:20:00,71.43,71.5,71.3,71.39,63624.0,65.9758,66.0405,65.8558,65.9389,63624.0
2018-12-17 11:25:00,71.37,71.53,71.36,71.38,69545.0,65.9204,66.0682,65.9112,65.9297,69545.0
2018-12-17 11:30:00,71.39,71.43,71.09,71.09,66062.0,65.9389,65.9758,65.6618,65.6618,66062.0
2018-12-17 11:35:00,71.09,71.27,71.06,71.2,42079.0,65.6618,65.8281,65.6341,65.7634,42079.0
2018-12-17 11:40:00,71.2,71.33,71.07,71.31,47356.0,65.7634,65.8835,65.6433,65.865,47356.0
2018-12-17 11:45:00,71.31,71.47,71.25,71.47,31884.0,65.865,66.0128,65.8096,66.0128,31884.0
2018-12-17 11:50:00,71.48,71.61,71.46,71.59,48060.0,66.022,66.1421,66.0035,66.1236,48060.0
2018-12-17 11:55:00,71.6,71.68,71.53,71.64,55101.0,66.1329,66.2067,66.0682,66.1698,55101.0
2018-12-17 12:00:00,71.65,71.77,71.59,71.64,53803.0,66.179,66.2899,66.1236,66.1698,53803.0
2018-12-17 12:05:00,71.64,71.73,71.63,71.66,39750.0,66.1698,66.2529,66.1606,66.1883,39750.0
2018-12-17 12:10:00,71.67,71.68,71.47,71.48,39207.0,66.1975,66.2067,66.0128,66.022,39207.0
2018-12-17 12:15:00,71.47,71.55,71.4,71.41,37326.0,66.0128,66.0867,65.9481,65.9574,37326.0
2018-12-17 12:20:00,71.41,71.5,71.3,71.32,36988.0,65.9574,66.0405,65.8558,65.8742,36988.0
2018-12-17 12:25:00,71.32,71.55,71.31,71.55,37346.0,65.8742,66.0867,65.865,66.0867,37346.0
2018-12-17 12:30:00,71.54,71.54,71.17,71.18,91049.0,66.0774,66.0774,65.7357,65.7449,91049.0
2018-12-17 12:35:00,71.19,71.27,71.11,71.25,51069.0,65.7542,65.8281,65.6803,65.8096,51069.0
2018-12-17 12:40:00,71.26,71.31,71.08,71.15,48344.0,65.8188,65.865,65.6526,65.7172,48344.0
2018-12-17 12:45:00,71.14,71.25,71.13,71.2,30814.0,65.708,65.8096,65.6987,65.7634,30814.0
2018-12-17 12:50:00,71.18,71.26,70.91,70.96,104172.0,65.7449,65.8188,65.4955,65.5417,104172.0
2018-12-17 12:55:00,70.96,71.01,70.9,70.95,49274.0,65.5417,65.5879,65.4863,65.5325,49274.0
2018-12-17 13:00:00,70.95,70.98,70.87,70.91,52805.0,65.5325,65.5602,65.4586,65.4955,52805.0
2018-12-17 13:05:00,70.91,71.12,70.91,71.02,44144.0,65.4955,65.6895,65.4955,65.5971,44144.0
2018-12-17 13:10:00,71.03,71.05,70.92,71.01,28144.0,65.6064,65.6248,65.5048,65.5879,28144.0
2018-12-17 13:15:00,70.99,71.03,70.74,70.74,84577.0,65.5694,65.6064,65.3385,65.3385,84577.0
2018-12-17 13:20:00,70.75,70.98,70.62,70.93,101608.0,65.3478,65.5602,65.2277,65.514,101608.0
2018-12-17 13:25:00,70.89,70.95,70.69,70.69,63596.0,65.4771,65.5325,65.2923,65.2923,63596.0
2018-12-17 13:30:00,70.7,70.77,70.4,70.4,65428.0,65.3016,65.3662,65.0245,65.0245,65428.0
2018-12-17 13:35:00,70.39,70.51,70.34,70.51,62324.0,65.0152,65.1261,64.9691,65.1261,62324.0
2018-12-17 13:40:00,70.5,70.72,70.5,70.54,67727.0,65.1168,65.32,65.1168,65.1538,67727.0
2018-12-17 13:45:00,70.56,70.57,70.43,70.5,41274.0,65.1723,65.1815,65.0522,65.1168,41274.0
2018-12-17 13:50:00,70.51,70.54,70.42,70.46,33525.0,65.1261,65.1538,65.043,65.0799,33525.0
2018-12-17 13:55:00,70.49,70.64,70.43,70.44,52827.0,65.1076,65.2462,65.0522,65.0614,52827.0
2018-12-17 14:00:00,70.43,70.5,70.21,70.24,45628.0,65.0522,65.1168,64.849,64.8767,45628.0
2018-12-17 14:05:00,70.23,70.42,70.23,70.34,55373.0,64.8675,65.043,64.8675,64.9691,55373.0
2018-12-17 14:10:00,70.34,70.41,70.28,70.41,31534.0,64.9691,65.0337,64.9136,65.0337,31534.0
2018-12-17 14:15:00,70.38,70.46,70.32,70.42,49243.0,65.006,65.0799,64.9506,65.043,49243.0
2018-12-17 14:20:00,70.4,70.59,70.31,70.34,54122.0,65.0245,65.2,64.9414,64.9691,54122.0
2018-12-17 14:25:00,70.34,70.4,70.24,70.25,41620.0,64.9691,65.0245,64.8767,64.8859,41620.0
2018-12-17 14:30:00,70.25,70.4,70.22,70.33,34805.0,64.8859,65.0245,64.8582,64.9598,34805.0
2018-12-17 14:35:00,70.34,70.4,70.24,70.34,41538.0,64.9691,65.0245,64.8767,64.9691,41538.0
2018-12-17 14:40:00,70.35,70.6,70.33,70.41,64025.0,64.9783,65.2092,64.9598,65.0337,64025.0
2018-12-17 14:45:00,70.42,70.51,70.37,70.37,41507.0,65.043,65.1261,64.9968,64.9968,41507.0
2018-12-17 14:50:00,70.38,70.42,70.24,70.3,54051.0,65.006,65.043,64.8767,64.9321,54051.0
2018-12-17 14:55:00,70.28,70.39,70.26,70.3,69089.0,64.9136,65.0152,64.8952,64.9321,69089.0
2018-12-17 15:00:00,70.3,70.32,70.18,70.22,49621.0,64.9321,64.9506,64.8213,64.8582,49621.0
2018-12-17 15:05:00,70.22,70.4,70.11,70.13,56173.0,64.8582,65.0245,64.7566,64.7751,56173.0
2018-12-17 15:10:00,70.13,70.39,70.12,70.19,76312.0,64.7751,65.0152,64.7659,64.8305,76312.0
2018-12-17 15:15:00,70.18,70.25,70.08,70.13,69822.0,64.8213,64.8859,64.7289,64.7751,69822.0
2018-12-17 15:20:00,70.11,70.15,69.95,70.01,82579.0,64.7566,64.7936,64.6088,64.6643,82579.0
2018-12-17 15:25:00,70.01,70.02,69.86,69.95,105832.0,64.6643,64.6735,64.5257,64.6088,105832.0
2018-12-17 15:30:00,69.96,69.98,69.75,69.76,181474.0,64.6181,64.6366,64.4241,64.4333,181474.0
2018-12-17 15:35:00,69.76,69.88,69.66,69.79,143829.0,64.4333,64.5442,64.341,64.4611,143829.0
2018-12-17 15:40:00,69.78,69.79,69.62,69.62,163720.0,64.4518,64.4611,64.304,64.304,163720.0
2018-12-17 15:45:00,69.62,69.74,69.45,69.56,301073.0,64.304,64.4149,64.147,64.2486,301073.0
2018-12-17 15:50:00,69.57,69.76,69.57,69.76,203488.0,64.2579,64.4333,64.2579,64.4333,203488.0
2018-12-17 15:55:00,69.76,69.99,69.68,69.92,561215.0,64.4333,64.6458,64.3595,64.5811,561215.0
2018-12-18 09:30:00,70.5,71.2,70.43,71.1,320185.0,65.1168,65.7634,65.0522,65.671,320185.0
2018-12-18 09:35:00,71.13,71.33,70.91,71.01,82577.0,65.6987,65.8835,65.4955,65.5879,82577.0
2018-12-18 09:40:00,71.02,71.34,71.01,71.23,75991.0,65.5971,65.8927,65.5879,65.7911,75991.0
2018-12-18 09:45:00,71.23,71.52,71.21,71.46,100572.0,65.7911,66.059,65.7726,66.0035,100572.0
2018-12-18 09:50:00,71.47,71.65,71.37,71.59,70589.0,66.0128,66.179,65.9204,66.1236,70589.0
2018-12-18 09:55:00,71.61,71.9,71.52,71.88,89677.0,66.1421,66.4099,66.059,66.3915,89677.0
2018-12-18 10:00:00,71.86,71.93,71.54,71.55,95073.0,66.373,66.4377,66.0774,66.0867,95073.0
2018-12-18 10:05:00,71.55,71.63,71.42,71.62,79346.0,66.0867,66.1606,65.9666,66.1513,79346.0
2018-12-18 10:10:00,71.6,71.67,71.49,71.53,61742.0,66.1329,66.1975,66.0313,66.0682,61742.0
2018-12-18 10:15:00,71.53,71.61,71.41,71.57,73139.0,66.0682,66.1421,65.9574,66.1051,73139.0
2018-12-18 10:20:00,71.6,71.64,71.34,71.47,67663.0,66.1329,66.1698,65.8927,66.0128,67663.0
2018-12-18 10:25:00,71.47,71.55,71.41,71.49,67689.0,66.0128,66.0867,65.9574,66.0313,67689.0
2018-12-18 10:30:00,71.49,71.77,71.47,71.67,71772.0,66.0313,66.2899,66.0128,66.1975,71772.0
2018-12-18 10:35:00,71.67,71.74,71.57,71.7,88384.0,66.1975,66.2622,66.1051,66.2252,88384.0
2018-12-18 10:40:00,71.71,71.73,71.23,71.32,114375.0,66.2345,66.2529,65.7911,65.8742,114375.0
2018-12-18 10:45:00,71.32,71.45,71.22,71.45,74939.0,65.8742,65.9943,65.7819,65.9943,74939.0
2018-12-18 10:50:00,71.45,71.5,71.23,71.34,109688.0,65.9943,66.0405,65.7911,65.8927,109688.0
2018-12-18 10:55:00,71.36,71.53,71.34,71.41,84937.0,65.9112,66.0682,65.8927,65.9574,84937.0
2018-12-18 11:00:00,71.42,71.53,71.31,71.32,91883.0,65.9666,66.0682,65.865,65.8742,91883.0
2018-12-18 11:05:00,71.32,71.42,71.27,71.32,61082.0,65.8742,65.9666,65.8281,65.8742,61082.0
2018-12-18 11:10:00,71.32,71.36,71.2,71.23,46969.0,65.8742,65.9112,65.7634,65.7911,46969.0
2018-12-18 11:15:00,71.23,71.26,70.98,71.14,88568.0,65.7911,65.8188,65.5602,65.708,88568.0
2018-12-18 11:20:00,71.15,71.24,71.1,71.12,41780.0,65.7172,65.8003,65.671,65.6895,41780.0
2018-12-18 11:25:00,71.12,71.24,71.02,71.23,50124.0,65.6895,65.8003,65.5971,65.7911,50124.0
2018-12-18 11:30:00,71.24,71.41,71.24,71.39,50034.0,65.8003,65.9574,65.8003,65.9389,50034.0
2018-12-18 11:35:00,71.4,71.42,71.32,71.32,62686.0,65.9481,65.9666,65.8742,65.8742,62686.0
2018-12-18 11:40:00,71.32,71.55,71.3,71.43,74481.0,65.8742,66.0867,65.8558,65.9758,74481.0
2018-12-18 11:45:00,71.43,71.69,71.4,71.67,33308.0,65.9758,66.216,65.9481,66.1975,33308.0
2018-12-18 11:50:00,71.68,71.69,71.54,71.67,39028.0,66.2067,66.216,66.0774,66.1975,39028.0
2018-12-18 11:55:00,71.68,71.79,71.61,71.73,39714.0,66.2067,66.3083,66.1421,66.2529,39714.0
2018-12-18 12:00:00,71.73,71.84,71.72,71.8,43697.0,66.2529,66.3545,66.2437,66.3176,43697.0
2018-12-18 12:05:00,71.8,72.03,71.8,71.98,47300.0,66.3176,66.53,66.3176,66.4838,47300.0
2018-12-18 12:10:00,71.99,72.09,71.92,71.94,41712.0,66.4931,66.5854,66.4284,66.4469,41712.0
2018-12-18 12:15:00,71.95,72.05,71.9,72.05,42368.0,66.4561,66.5485,66.4099,66.5485,42368.0
2018-12-18 12:20:00,72.06,72.22,72.02,72.15,42575.0,66.5577,66.7055,66.5208,66.6409,42575.0
2018-12-18 12:25:00,72.14,72.22,72.13,72.16,36448.0,66.6316,66.7055,66.6224,66.6501,36448.0
2018-12-18 12:30:00,72.17,72.31,72.17,72.24,42325.0,66.6593,66.7886,66.6593,66.724,42325.0
2018-12-18 12:35:00,72.24,72.29,72.19,72.28,32952.0,66.724,66.7702,66.6778,66.7609,32952.0
2018-12-18 12:40:00,72.27,72.39,72.27,72.29,39081.0,66.7517,66.8625,66.7517,66.7702,39081.0
2018-12-18 12:45:00,72.3,72.41,72.25,72.34,56842.0,66.7794,66.881,66.7332,66.8163,56842.0
2018-12-18 12:50:00,72.34,72.36,72.17,72.25,74809.0,66.8163,66.8348,66.6593,66.7332,74809.0
2018-12-18 12:55:00,72.25,72.31,72.15,72.17,43452.0,66.7332,66.7886,66.6409,66.6593,43452.0
2018-12-18 13:00:00,72.16,72.22,72.07,72.16,52728.0,66.6501,66.7055,66.567,66.6501,52728.0
2018-12-18 13:05:00,72.14,72.18,72.05,72.13,38418.0,66.6316,66.6686,66.5485,66.6224,38418.0
2018-12-18 13:10:00,72.13,72.17,72.05,72.11,58025.0,66.6224,66.6593,66.5485,66.6039,58025.0
2018-12-18 13:15:00,72.1,72.1,71.97,71.97,35615.0,66.5947,66.5947,66.4746,66.4746,35615.0
2018-12-18 13:20:00,71.97,72.07,71.89,71.92,51483.0,66.4746,66.567,66.4007,66.4284,51483.0
2018-12-18 13:25:00,71.91,71.96,71.72,71.79,41330.0,66.4192,66.4654,66.2437,66.3083,41330.0
2018-12-18 13:30:00,71.77,71.82,71.69,71.79,31447.0,66.2899,66.3361,66.216,66.3083,31447.0
2018-12-18 13:35:00,71.8,71.81,71.68,71.73,37570.0,66.3176,66.3268,66.2067,66.2529,37570.0
2018-12-18 13:40:00,71.73,71.8,71.68,71.79,44330.0,66.2529,66.3176,66.2067,66.3083,44330.0
2018-12-18 13:45:00,71.79,71.84,71.73,71.82,28933.0,66.3083,66.3545,66.2529,66.3361,28933.0
2018-12-18 13:50:00,71.82,71.84,71.58,71.62,34846.0,66.3361,66.3545,66.1144,66.1513,34846.0
2018-12-18 13:55:00,71.6,71.67,71.53,71.66,41873.0,66.1329,66.1975,66.0682,66.1883,41873.0
2018-12-18 14:00:00,71.67,71.73,71.64,71.66,39183.0,66.1975,66.2529,66.1698,66.1883,39183.0
2018-12-18 14:05:00,71.68,71.71,71.53,71.71,54701.0,66.2067,66.2345,66.0682,66.2345,54701.0
2018-12-18 14:10:00,71.72,71.75,71.62,71.64,40040.0,66.2437,66.2714,66.1513,66.1698,40040.0
2018-12-18 14:15:00,71.62,71.65,71.43,71.52,39588.0,66.1513,66.179,65.9758,66.059,39588.0
2018-12-18 14:20:00,71.5,71.54,71.4,71.44,33120.0,66.0405,66.0774,65.9481,65.9851,33120.0
2018-12-18 14:25:00,71.45,71.57,71.38,71.54,52605.0,65.9943,66.1051,65.9297,66.0774,52605.0
2018-12-18 14:30:00,71.52,71.55,71.29,71.29,51221.0,66.059,66.0867,65.8465,65.8465,51221.0
2018-12-18 14:35:00,71.29,71.34,71.22,71.31,40180.0,65.8465,65.8927,65.7819,65.865,40180.0
2018-12-18 14:40:00,71.3,71.33,70.95,71.0,66242.0,65.8558,65.8835,65.5325,65.5787,66242.0
2018-12-18 14:45:00,70.98,71.05,70.96,71.04,66188.0,65.5602,65.6248,65.5417,65.6156,66188.0
2018-12-18 14:50:00,71.04,71.08,70.96,71.03,82223.0,65.6156,65.6526,65.5417,65.6064,82223.0
2018-12-18 14:55:00,71.04,71.09,70.67,70.84,74205.0,65.6156,65.6618,65.2739,65.4309,74205.0
2018-12-18 15:00:00,70.85,71.07,70.73,70.96,78145.0,65.4401,65.6433,65.3293,65.5417,78145.0
2018-12-18 15:05:00,70.97,71.12,70.81,70.93,68829.0,65.551,65.6895,65.4032,65.514,68829.0
2018-12-18 15:10:00,70.94,71.12,70.89,70.96,57336.0,65.5232,65.6895,65.4771,65.5417,57336.0
2018-12-18 15:15:00,70.97,71.16,70.92,71.03,64593.0,65.551,65.7264,65.5048,65.6064,64593.0
2018-12-18 15:20:00,71.03,71.06,70.94,71.03,54605.0,65.6064,65.6341,65.5232,65.6064,54605.0
2018-12-18 15:25:00,71.03,71.03,70.81,70.92,53919.0,65.6064,65.6064,65.4032,65.5048,53919.0
2018-12-18 15:30:00,70.92,71.24,70.91,71.15,92613.0,65.5048,65.8003,65.4955,65.7172,92613.0
2018-12-18 15:35:00,71.14,71.23,71.08,71.11,81478.0,65.708,65.7911,65.6526,65.6803,81478.0
2018-12-18 15:40:00,71.1,71.22,71.05,71.18,117884.0,65.671,65.7819,65.6248,65.7449,117884.0
2018-12-18 15:45:00,71.17,71.51,71.14,71.46,160521.0,65.7357,66.0497,65.708,66.0035,160521.0
2018-12-18 15:50:00,71.45,71.47,71.34,71.46,145677.0,65.9943,66.0128,65.8927,66.0035,145677.0
2018-12-18 15:55:00,71.47,71.48,71.12,71.13,316452.0,66.0128,66.022,65.6895,65.6987,316452.0
2018-12-19 09:30:00,71.45,71.66,70.85,71.57,89468.0,65.9943,66.1883,65.4401,66.1051,89468.0
2018-12-19 09:35:00,71.58,71.59,71.38,71.48,37763.0,66.1144,66.1236,65.9297,66.022,37763.0
2018-12-19 09:40:00,71.5,71.82,71.48,71.58,48353.0,66.0405,66.3361,66.022,66.1144,48353.0
2018-12-19 09:45:00,71.58,71.85,71.52,71.82,61741.0,66.1144,66.3638,66.059,66.3361,61741.0
2018-12-19 09:50:00,71.82,71.82,71.54,71.71,42053.0,66.3361,66.3361,66.0774,66.2345,42053.0
2018-12-19 09:55:00,71.72,71.86,71.66,71.84,53769.0,66.2437,66.373,66.1883,66.3545,53769.0
2018-12-19 10:00:00,71.84,72.0,71.83,71.95,53904.0,66.3545,66.5023,66.3453,66.4561,53904.0
2018-12-19 10:05:00,71.97,72.0,71.66,71.66,51580.0,66.4746,66.5023,66.1883,66.1883,51580.0
2018-12-19 10:10:00,71.66,71.84,71.65,71.75,38568.0,66.1883,66.3545,66.179,66.2714,38568.0
2018-12-19 10:15:00,71.75,71.83,71.55,71.59,59116.0,66.2714,66.3453,66.0867,66.1236,59116.0
2018-12-19 10:20:00,71.59,71.62,71.39,71.4,50412.0,66.1236,66.1513,65.9389,65.9481,50412.0
2018-12-19 10:25:00,71.4,71.42,71.3,71.38,47634.0,65.9481,65.9666,65.8558,65.9297,47634.0
2018-12-19 10:30:00,71.38,71.61,71.37,71.52,33455.0,65.9297,66.1421,65.9204,66.059,33455.0
2018-12-19 10:35:00,71.53,71.58,71.46,71.56,30296.0,66.0682,66.1144,66.0035,66.0959,30296.0
2018-12-19 10:40:00,71.55,71.57,71.43,71.43,32141.0,66.0867,66.1051,65.9758,65.9758,32141.0
2018-12-19 10:45:00,71.43,71.46,71.34,71.41,57569.0,65.9758,66.0035,65.8927,65.9574,57569.0
2018-12-19 10:50:00,71.42,71.6,71.42,71.47,34428.0,65.9666,66.1329,65.9666,66.0128,34428.0
2018-12-19 10:55:00,71.45,71.5,71.35,71.49,30937.0,65.9943,66.0405,65.9019,66.0313,30937.0
2018-12-19 11:00:00,71.5,71.52,71.4,71.44,41757.0,66.0405,66.059,65.9481,65.9851,41757.0
2018-12-19 11:05:00,71.44,71.44,71.21,71.24,56479.0,65.9851,65.9851,65.7726,65.8003,56479.0
2018-12-19 11:10:00,71.23,71.25,71.14,71.2,52116.0,65.7911,65.8096,65.708,65.7634,52116.0
2018-12-19 11:15:00,71.2,71.21,71.02,71.21,36934.0,65.7634,65.7726,65.5971,65.7726,36934.0
2018-12-19 11:20:00,71.2,71.25,71.15,71.2,43201.0,65.7634,65.8096,65.7172,65.7634,43201.0
2018-12-19 11:25:00,71.2,71.2,71.1,71.16,35882.0,65.7634,65.7634,65.671,65.7264,35882.0
2018-12-19 11:30:00,71.16,71.16,70.83,71.05,225971.0,65.7264,65.7264,65.4216,65.6248,225971.0
2018-12-19 11:35:00,71.04,71.09,70.93,70.95,33372.0,65.6156,65.6618,65.514,65.5325,33372.0
2018-12-19 11:40:00,70.96,70.96,70.78,70.81,54942.0,65.5417,65.5417,65.3755,65.4032,54942.0
2018-12-19 11:45:00,70.82,71.03,70.82,71.02,52780.0,65.4124,65.6064,65.4124,65.5971,52780.0
2018-12-19 11:50:00,71.03,71.14,71.02,71.11,24158.0,65.6064,65.708,65.5971,65.6803,24158.0
2018-12-19 11:55:00,71.1,71.11,70.93,71.03,70237.0,65.671,65.6803,65.514,65.6064,70237.0
2018-12-19 12:00:00,71.04,71.06,70.94,71.0,42174.0,65.6156,65.6341,65.5232,65.5787,42174.0
2018-12-19 12:05:00,70.99,71.23,70.98,71.2,29223.0,65.5694,65.7911,65.5602,65.7634,29223.0
2018-12-19 12:10:00,71.2,71.23,71.15,71.18,30536.0,65.7634,65.7911,65.7172,65.7449,30536.0
2018-12-19 12:15:00,71.17,71.18,71.09,71.18,24481.0,65.7357,65.7449,65.6618,65.7449,24481.0
2018-12-19 12:20:00,71.18,71.18,71.03,71.09,45318.0,65.7449,65.7449,65.6064,65.6618,45318.0
2018-12-19 12:25:00,71.1,71.19,71.01,71.02,41517.0,65.671,65.7542,65.5879,65.5971,41517.0
2018-12-19 12:30:00,71.01,71.1,70.97,71.08,32218.0,65.5879,65.671,65.551,65.6526,32218.0
2018-12-19 12:35:00,71.1,71.11,71.05,71.1,28886.0,65.671,65.6803,65.6248,65.671,28886.0
2018-12-19 12:40:00,71.08,71.11,71.04,71.08,30196.0,65.6526,65.6803,65.6156,65.6526,30196.0
2018-12-19 12:45:00,71.08,71.08,70.97,70.98,35585.0,65.6526,65.6526,65.551,65.5602,35585.0
2018-12-19 12:50:00,70.98,71.13,70.97,71.07,52832.0,65.5602,65.6987,65.551,65.6433,52832.0
2018-12-19 12:55:00,71.07,71.1,70.99,71.02,30663.0,65.6433,65.671,65.5694,65.5971,30663.0
2018-12-19 13:00:00,71.02,71.04,70.96,70.98,44468.0,65.5971,65.6156,65.5417,65.5602,44468.0
2018-12-19 13:05:00,70.99,70.99,70.83,70.83,32182.0,65.5694,65.5694,65.4216,65.4216,32182.0
2018-12-19 13:10:00,70.84,70.88,70.75,70.8,47427.0,65.4309,65.4678,65.3478,65.3939,47427.0
2018-12-19 13:15:00,70.81,70.81,70.72,70.81,57916.0,65.4032,65.4032,65.32,65.4032,57916.0
2018-12-19 13:20:00,70.81,70.89,70.63,70.69,51585.0,65.4032,65.4771,65.2369,65.2923,51585.0
2018-12-19 13:25:00,70.69,70.79,70.67,70.73,29974.0,65.2923,65.3847,65.2739,65.3293,29974.0
2018-12-19 13:30:00,70.73,70.81,70.6,70.61,54233.0,65.3293,65.4032,65.2092,65.2184,54233.0
2018-12-19 13:35:00,70.61,70.64,70.58,70.6,29857.0,65.2184,65.2462,65.1907,65.2092,29857.0
2018-12-19 13:40:00,70.6,70.81,70.6,70.76,47697.0,65.2092,65.4032,65.2092,65.357,47697.0
2018-12-19 13:45:00,70.77,70.87,70.75,70.85,37751.0,65.3662,65.4586,65.3478,65.4401,37751.0
2018-12-19 13:50:00,70.85,70.86,70.75,70.76,45338.0,65.4401,65.4494,65.3478,65.357,45338.0
2018-12-19 13:55:00,70.76,71.06,70.72,71.06,67715.0,65.357,65.6341,65.32,65.6341,67715.0
2018-12-19 14:00:00,71.12,71.24,69.84,69.96,183469.0,65.6895,65.8003,64.5072,64.6181,183469.0
2018-12-19 14:05:00,69.93,70.06,69.52,69.69,264083.0,64.5904,64.7104,64.2117,64.3687,264083.0
2018-12-19 14:10:00,69.7,69.78,68.93,69.6,250726.0,64.3779,64.4518,63.6667,64.2856,250726.0
2018-12-19 14:15:00,69.57,69.91,69.49,69.77,140957.0,64.2579,64.5719,64.184,64.4426,140957.0
2018-12-19 14:20:00,69.77,70.08,69.64,70.07,142304.0,64.4426,64.7289,64.3225,64.7197,142304.0
2018-12-19 14:25:00,70.07,70.28,69.97,70.14,75392.0,64.7197,64.9136,64.6273,64.7843,75392.0
2018-12-19 14:30:00,70.16,70.53,70.09,70.47,126892.0,64.8028,65.1446,64.7382,65.0891,126892.0
2018-12-19 14:35:00,70.47,70.69,70.3,70.38,69140.0,65.0891,65.2923,64.9321,65.006,69140.0
2018-12-19 14:40:00,70.4,70.4,69.53,69.56,87129.0,65.0245,65.0245,64.2209,64.2486,87129.0
2018-12-19 14:45:00,69.55,69.91,69.44,69.88,126488.0,64.2394,64.5719,64.1378,64.5442,126488.0
2018-12-19 14:50:00,69.85,69.85,69.25,69.43,106884.0,64.5165,64.5165,63.9623,64.1285,106884.0
2018-12-19 14:55:00,69.42,69.43,68.81,69.09,146975.0,64.1193,64.1285,63.5559,63.8145,146975.0
2018-12-19 15:00:00,69.09,69.1,68.55,68.6,128907.0,63.8145,63.8237,63.3157,63.3619,128907.0
2018-12-19 15:05:00,68.62,68.75,68.32,68.69,190190.0,63.3804,63.5005,63.1033,63.4451,190190.0
2018-12-19 15:10:00,68.68,68.93,68.38,68.91,136542.0,63.4358,63.6667,63.1587,63.6483,136542.0
2018-12-19 15:15:00,68.91,68.92,68.5,68.72,189586.0,63.6483,63.6575,63.2696,63.4728,189586.0
2018-12-19 15:20:00,68.72,69.07,68.48,68.97,202298.0,63.4728,63.796,63.2511,63.7037,202298.0
2018-12-19 15:25:00,68.96,69.0,68.51,68.52,86251.0,63.6944,63.7314,63.2788,63.288,86251.0
2018-12-19 15:30:00,68.53,68.84,68.47,68.77,126097.0,63.2973,63.5836,63.2418,63.5189,126097.0
2018-12-19 15:35:00,68.76,68.76,68.5,68.63,128623.0,63.5097,63.5097,63.2696,63.3896,128623.0
2018-12-19 15:40:00,68.65,68.66,68.48,68.56,308657.0,63.4081,63.4173,63.2511,63.325,308657.0
2018-12-19 15:45:00,68.56,68.92,68.56,68.89,223429.0,63.325,63.6575,63.325,63.6298,223429.0
2018-12-19 15:50:00,68.89,69.09,68.83,69.01,227835.0,63.6298,63.8145,63.5744,63.7406,227835.0
2018-12-19 15:55:00,68.99,69.11,68.92,68.96,378845.0,63.7221,63.833,63.6575,63.6944,378845.0
2018-12-20 09:30:00,68.73,68.75,67.36,67.88,453789.0,63.482,63.5005,62.2166,62.6969,453789.0
2018-12-20 09:35:00,67.88,68.53,67.82,68.4,183690.0,62.6969,63.2973,62.6415,63.1772,183690.0
2018-12-20 09:40:00,68.38,68.43,68.14,68.33,89662.0,63.1587,63.2049,62.937,63.1125,89662.0
2018-12-20 09:45:00,68.35,68.57,68.2,68.26,157834.0,63.131,63.3342,62.9925,63.0479,157834.0
2018-12-20 09:50:00,68.24,68.49,68.21,68.35,80034.0,63.0294,63.2603,63.0017,63.131,80034.0
2018-12-20 09:55:00,68.35,68.91,68.35,68.89,71013.0,63.131,63.6483,63.131,63.6298,71013.0
2018-12-20 10:00:00,68.89,69.07,68.58,68.65,160002.0,63.6298,63.796,63.3435,63.4081,160002.0
2018-12-20 10:05:00,68.64,69.57,68.64,69.51,172799.0,63.3989,64.2579,63.3989,64.2024,172799.0
2018-12-20 10:10:00,69.49,69.56,69.0,69.07,105031.0,64.184,64.2486,63.7314,63.796,105031.0
2018-12-20 10:15:00,69.08,69.18,68.78,68.78,66480.0,63.8053,63.8976,63.5282,63.5282,66480.0
2018-12-20 10:20:00,68.79,69.12,68.67,69.04,52539.0,63.5374,63.8422,63.4266,63.7683,52539.0
2018-12-20 10:25:00,69.03,69.27,68.93,68.93,52888.0,63.7591,63.9808,63.6667,63.6667,52888.0
2018-12-20 10:30:00,68.93,69.19,68.87,68.97,60364.0,63.6667,63.9069,63.6113,63.7037,60364.0
2018-12-20 10:35:00,68.95,69.15,68.81,69.01,55307.0,63.6852,63.8699,63.5559,63.7406,55307.0
2018-12-20 10:40:00,69.02,69.37,68.91,69.26,87151.0,63.7499,64.0731,63.6483,63.9715,87151.0
2018-12-20 10:45:00,69.26,69.26,68.87,68.92,53617.0,63.9715,63.9715,63.6113,63.6575,53617.0
2018-12-20 10:50:00,68.92,69.0,68.73,68.86,58465.0,63.6575,63.7314,63.482,63.6021,58465.0
2018-12-20 10:55:00,68.87,69.04,68.85,68.98,50533.0,63.6113,63.7683,63.5928,63.7129,50533.0
2018-12-20 11:00:00,68.96,69.15,68.84,69.05,66357.0,63.6944,63.8699,63.5836,63.7776,66357.0
2018-12-20 11:05:00,69.06,69.27,68.85,68.95,59102.0,63.7868,63.9808,63.5928,63.6852,59102.0
2018-12-20 11:10:00,68.93,69.13,68.87,68.96,53838.0,63.6667,63.8515,63.6113,63.6944,53838.0
2018-12-20 11:15:00,68.96,68.96,68.65,68.73,114891.0,63.6944,63.6944,63.4081,63.482,114891.0
2018-12-20 11:20:00,68.73,68.73,68.4,68.5,141218.0,63.482,63.482,63.1772,63.2696,141218.0
2018-12-20 11:25:00,68.49,68.52,68.14,68.28,91411.0,63.2603,63.288,62.937,63.0664,91411.0
2018-12-20 11:30:00,68.27,68.38,68.21,68.3,92695.0,63.0571,63.1587,63.0017,63.0848,92695.0
2018-12-20 11:35:00,68.3,68.34,68.0,68.04,125674.0,63.0848,63.1218,62.8077,62.8447,125674.0
2018-12-20 11:40:00,68.04,68.09,67.9,67.91,158892.0,62.8447,62.8909,62.7154,62.7246,158892.0
2018-12-20 11:45:00,67.91,67.91,67.7,67.73,94482.0,62.7246,62.7246,62.5306,62.5584,94482.0
2018-12-20 11:50:00,67.74,67.87,67.45,67.75,168970.0,62.5676,62.6877,62.2997,62.5768,168970.0
2018-12-20 11:55:00,67.75,68.09,67.61,67.76,126344.0,62.5768,62.8909,62.4475,62.5861,126344.0
2018-12-20 12:00:00,67.81,68.04,67.76,67.95,62607.0,62.6322,62.8447,62.5861,62.7616,62607.0
2018-12-20 12:05:00,67.96,67.96,67.72,67.75,68914.0,62.7708,62.7708,62.5491,62.5768,68914.0
2018-12-20 12:10:00,67.76,67.89,67.68,67.71,186506.0,62.5861,62.7061,62.5122,62.5399,186506.0
2018-12-20 12:15:00,67.69,67.96,67.66,67.96,68779.0,62.5214,62.7708,62.4937,62.7708,68779.0
2018-12-20 12:20:00,67.97,68.04,67.88,68.0,82291.0,62.78,62.8447,62.6969,62.8077,82291.0
2018-12-20 12:25:00,68.0,68.11,67.97,68.02,76644.0,62.8077,62.9093,62.78,62.8262,76644.0
2018-12-20 12:30:00,68.01,68.08,67.88,67.96,71438.0,62.817,62.8816,62.6969,62.7708,71438.0
2018-12-20 12:35:00,67.96,68.03,67.74,67.75,86476.0,62.7708,62.8354,62.5676,62.5768,86476.0
2018-12-20 12:40:00,67.76,67.91,67.69,67.78,60749.0,62.5861,62.7246,62.5214,62.6045,60749.0
2018-12-20 12:45:00,67.78,67.93,67.75,67.87,45233.0,62.6045,62.7431,62.5768,62.6877,45233.0
2018-12-20 12:50:00,67.88,68.0,67.81,67.83,57682.0,62.6969,62.8077,62.6322,62.6507,57682.0
2018-12-20 12:55:00,67.83,68.02,67.76,67.96,82186.0,62.6507,62.8262,62.5861,62.7708,82186.0
2018-12-20 13:00:00,67.97,67.97,67.8,67.83,51298.0,62.78,62.78,62.623,62.6507,51298.0
2018-12-20 13:05:00,67.83,67.87,67.58,67.58,70125.0,62.6507,62.6877,62.4198,62.4198,70125.0
2018-12-20 13:10:00,67.59,67.77,67.51,67.65,79616.0,62.429,62.5953,62.3552,62.4845,79616.0
2018-12-20 13:15:00,67.65,67.86,67.63,67.76,52214.0,62.4845,62.6784,62.466,62.5861,52214.0
2018-12-20 13:20:00,67.75,67.82,67.45,67.56,110205.0,62.5768,62.6415,62.2997,62.4013,110205.0
2018-12-20 13:25:00,67.54,67.63,67.41,67.41,107990.0,62.3829,62.466,62.2628,62.2628,107990.0
2018-12-20 13:30:00,67.42,67.55,67.4,67.42,107362.0,62.272,62.3921,62.2536,62.272,107362.0
2018-12-20 13:35:00,67.42,67.51,67.25,67.42,132641.0,62.272,62.3552,62.115,62.272,132641.0
2018-12-20 13:40:00,67.42,67.48,67.14,67.47,95483.0,62.272,62.3274,62.0134,62.3182,95483.0
2018-12-20 13:45:00,67.47,67.56,67.35,67.49,79239.0,62.3182,62.4013,62.2074,62.3367,79239.0
2018-12-20 13:50:00,67.48,67.51,67.2,67.21,77138.0,62.3274,62.3552,62.0688,62.0781,77138.0
2018-12-20 13:55:00,67.22,67.29,67.13,67.18,82504.0,62.0873,62.152,62.0042,62.0503,82504.0
2018-12-20 14:00:00,67.19,67.27,66.9,67.0,122626.0,62.0596,62.1335,61.7917,61.8841,122626.0
2018-12-20 14:05:00,67.02,67.13,66.78,66.9,128598.0,61.9026,62.0042,61.6809,61.7917,128598.0
2018-12-20 14:10:00,66.9,66.91,66.53,66.78,135716.0,61.7917,61.801,61.45,61.6809,135716.0
2018-12-20 14:15:00,66.75,66.95,66.56,66.56,108771.0,61.6532,61.8379,61.4777,61.4777,108771.0
2018-12-20 14:20:00,66.58,66.97,66.58,66.82,96857.0,61.4962,61.8564,61.4962,61.7178,96857.0
2018-12-20 14:25:00,66.83,67.18,66.83,67.15,113534.0,61.7271,62.0503,61.7271,62.0226,113534.0
2018-12-20 14:30:00,67.15,67.33,67.11,67.19,78872.0,62.0226,62.1889,61.9857,62.0596,78872.0
2018-12-20 14:35:00,67.21,67.44,67.12,67.12,159525.0,62.0781,62.2905,61.9949,61.9949,159525.0
2018-12-20 14:40:00,67.12,67.68,67.1,67.67,132819.0,61.9949,62.5122,61.9765,62.5029,132819.0
2018-12-20 14:45:00,67.64,68.03,67.64,68.0,251539.0,62.4752,62.8354,62.4752,62.8077,251539.0
2018-12-20 14:50:00,67.98,67.98,67.69,67.82,135157.0,62.7893,62.7893,62.5214,62.6415,135157.0
2018-12-20 14:55:00,67.83,67.87,67.58,67.81,124992.0,62.6507,62.6877,62.4198,62.6322,124992.0
2018-12-20 15:00:00,67.8,67.81,67.37,67.38,133299.0,62.623,62.6322,62.2258,62.2351,133299.0
2018-12-20 15:05:00,67.39,67.85,67.29,67.84,187125.0,62.2443,62.6692,62.152,62.66,187125.0
2018-12-20 15:10:00,67.83,68.1,67.7,68.07,213936.0,62.6507,62.9001,62.5306,62.8724,213936.0
2018-12-20 15:15:00,68.08,68.13,67.97,67.97,197934.0,62.8816,62.9278,62.78,62.78,197934.0
2018-12-20 15:20:00,67.97,68.22,67.97,68.07,170316.0,62.78,63.0109,62.78,62.8724,170316.0
2018-12-20 15:25:00,68.05,68.07,67.82,67.84,184910.0,62.8539,62.8724,62.6415,62.66,184910.0
2018-12-20 15:30:00,67.85,68.08,67.83,67.99,199805.0,62.6692,62.8816,62.6507,62.7985,199805.0
2018-12-20 15:35:00,67.99,68.04,67.77,67.81,351925.0,62.7985,62.8447,62.5953,62.6322,351925.0
2018-12-20 15:40:00,67.79,67.84,67.35,67.37,267261.0,62.6138,62.66,62.2074,62.2258,267261.0
2018-12-20 15:45:00,67.35,67.56,67.14,67.15,307175.0,62.2074,62.4013,62.0134,62.0226,307175.0
2018-12-20 15:50:00,67.14,67.2,66.87,66.88,490732.0,62.0134,62.0688,61.764,61.7733,490732.0
2018-12-20 15:55:00,66.89,67.56,66.84,67.45,676565.0,61.7825,62.4013,61.7363,62.2997,676565.0
2018-12-21 09:30:00,73.29,73.85,72.86,73.1,3458069.0,67.6938,68.211,67.2966,67.5183,3458069.0
2018-12-21 09:35:00,73.08,73.55,72.8,73.55,1026523.0,67.4998,67.934,67.2412,67.934,1026523.0
2018-12-21 09:40:00,73.52,73.74,73.16,73.64,509939.0,67.9062,68.1094,67.5737,68.0171,509939.0
2018-12-21 09:45:00,73.65,73.66,73.01,73.03,492859.0,68.0263,68.0356,67.4352,67.4537,492859.0
2018-12-21 09:50:00,73.03,73.18,72.67,73.02,558164.0,67.4537,67.5922,67.1212,67.4444,558164.0
2018-12-21 09:55:00,73.04,73.6,72.86,73.48,455635.0,67.4629,67.9801,67.2966,67.8693,455635.0
2018-12-21 10:00:00,73.49,73.51,73.12,73.3,372060.0,67.8785,67.897,67.5368,67.703,372060.0
2018-12-21 10:05:00,73.28,73.39,72.9,73.03,405474.0,67.6846,67.7862,67.3336,67.4537,405474.0
2018-12-21 10:10:00,73.05,73.78,72.98,73.7,518966.0,67.4721,68.1464,67.4075,68.0725,518966.0
2018-12-21 10:15:00,73.72,74.1,73.52,74.08,515556.0,68.091,68.442,67.9062,68.4235,515556.0
2018-12-21 10:20:00,74.07,74.29,73.76,73.81,490753.0,68.4143,68.6175,68.1279,68.1741,490753.0
2018-12-21 10:25:00,73.8,73.83,73.25,73.38,438680.0,68.1649,68.1926,67.6569,67.7769,438680.0
2018-12-21 10:30:00,73.38,73.48,73.06,73.45,306355.0,67.7769,67.8693,67.4814,67.8416,306355.0
2018-12-21 10:35:00,73.44,73.76,73.31,73.69,202682.0,67.8324,68.1279,67.7123,68.0633,202682.0
2018-12-21 10:40:00,73.7,73.8,73.47,73.58,166199.0,68.0725,68.1649,67.8601,67.9617,166199.0
2018-12-21 10:45:00,73.58,73.83,73.52,73.58,203993.0,67.9617,68.1926,67.9062,67.9617,203993.0
2018-12-21 10:50:00,73.56,73.76,73.32,73.48,223813.0,67.9432,68.1279,67.7215,67.8693,223813.0
2018-12-21 10:55:00,73.48,73.6,73.38,73.59,174338.0,67.8693,67.9801,67.7769,67.9709,174338.0
2018-12-21 11:00:00,73.6,73.63,73.04,73.13,247327.0,67.9801,68.0078,67.4629,67.546,247327.0
2018-12-21 11:05:00,73.12,73.27,72.68,72.81,276652.0,67.5368,67.6753,67.1304,67.2505,276652.0
2018-12-21 11:10:00,72.81,73.01,72.6,72.75,275132.0,67.2505,67.4352,67.0565,67.195,275132.0
2018-12-21 11:15:00,72.72,73.19,72.71,73.12,256130.0,67.1673,67.6014,67.1581,67.5368,256130.0
2018-12-21 11:20:00,73.11,73.25,72.91,72.97,192535.0,67.5276,67.6569,67.3428,67.3982,192535.0
2018-12-21 11:25:00,72.98,73.19,72.86,73.19,184077.0,67.4075,67.6014,67.2966,67.6014,184077.0
2018-12-21 11:30:00,73.17,73.35,72.98,73.11,200884.0,67.583,67.7492,67.4075,67.5276,200884.0
2018-12-21 11:35:00,73.09,73.18,72.91,73.02,158439.0,67.5091,67.5922,67.3428,67.4444,158439.0
2018-12-21 11:40:00,73.02,73.02,72.69,72.82,168094.0,67.4444,67.4444,67.1396,67.2597,168094.0
2018-12-21 11:45:00,72.82,72.84,72.49,72.51,183805.0,67.2597,67.2782,66.9549,66.9734,183805.0
2018-12-21 11:50:00,72.51,72.84,72.43,72.65,170379.0,66.9734,67.2782,66.8995,67.1027,170379.0
2018-12-21 11:55:00,72.66,72.7,72.25,72.32,168455.0,67.1119,67.1489,66.7332,66.7979,168455.0
2018-12-21 12:00:00,72.35,72.63,72.2,72.56,292045.0,66.8256,67.0842,66.687,67.0195,292045.0
2018-12-21 12:05:00,72.56,72.62,72.24,72.34,224072.0,67.0195,67.075,66.724,66.8163,224072.0
2018-12-21 12:10:00,72.35,72.36,72.1,72.26,177160.0,66.8256,66.8348,66.5947,66.7425,177160.0
2018-12-21 12:15:00,72.26,72.42,72.04,72.07,140684.0,66.7425,66.8902,66.5393,66.567,140684.0
2018-12-21 12:20:00,72.08,72.08,71.63,71.87,322273.0,66.5762,66.5762,66.1606,66.3822,322273.0
2018-12-21 12:25:00,71.86,71.88,71.51,71.59,323540.0,66.373,66.3915,66.0497,66.1236,323540.0
2018-12-21 12:30:00,71.59,71.92,71.25,71.83,241596.0,66.1236,66.4284,65.8096,66.3453,241596.0
2018-12-21 12:35:00,71.85,72.33,71.81,72.32,227556.0,66.3638,66.8071,66.3268,66.7979,227556.0
2018-12-21 12:40:00,72.31,72.47,71.9,71.92,282429.0,66.7886,66.9364,66.4099,66.4284,282429.0
2018-12-21 12:45:00,71.9,72.46,71.86,72.27,201767.0,66.4099,66.9272,66.373,66.7517,201767.0
2018-12-21 12:50:00,72.27,72.35,72.04,72.07,144484.0,66.7517,66.8256,66.5393,66.567,144484.0
2018-12-21 12:55:00,72.06,72.31,71.87,72.07,198299.0,66.5577,66.7886,66.3822,66.567,198299.0
2018-12-21 13:00:00,72.08,72.24,72.04,72.12,156666.0,66.5762,66.724,66.5393,66.6131,156666.0
2018-12-21 13:05:00,72.11,72.12,71.74,72.1,126493.0,66.6039,66.6131,66.2622,66.5947,126493.0
2018-12-21 13:10:00,72.07,72.21,71.84,72.05,121177.0,66.567,66.6963,66.3545,66.5485,121177.0
2018-12-21 13:15:00,72.03,72.17,71.93,71.98,106536.0,66.53,66.6593,66.4377,66.4838,106536.0
2018-12-21 13:20:00,71.98,72.13,71.83,71.93,108071.0,66.4838,66.6224,66.3453,66.4377,108071.0
2018-12-21 13:25:00,71.93,72.11,71.84,71.92,166284.0,66.4377,66.6039,66.3545,66.4284,166284.0
2018-12-21 13:30:00,71.95,72.23,71.88,72.19,110537.0,66.4561,66.7147,66.3915,66.6778,110537.0
2018-12-21 13:35:00,72.19,72.58,72.17,72.57,260980.0,66.6778,67.038,66.6593,67.0288,260980.0
2018-12-21 13:40:00,72.56,72.75,72.47,72.55,191045.0,67.0195,67.195,66.9364,67.0103,191045.0
2018-12-21 13:45:00,72.55,72.56,72.27,72.4,111333.0,67.0103,67.0195,66.7517,66.8718,111333.0
2018-12-21 13:50:00,72.38,72.52,72.27,72.39,95441.0,66.8533,66.9826,66.7517,66.8625,95441.0
2018-12-21 13:55:00,72.4,72.52,72.36,72.44,139081.0,66.8718,66.9826,66.8348,66.9087,139081.0
2018-12-21 14:00:00,72.44,72.86,72.36,72.86,192828.0,66.9087,67.2966,66.8348,67.2966,192828.0
2018-12-21 14:05:00,72.86,72.93,72.63,72.63,186758.0,67.2966,67.3613,67.0842,67.0842,186758.0
2018-12-21 14:10:00,72.62,72.79,72.44,72.54,150443.0,67.075,67.232,66.9087,67.0011,150443.0
2018-12-21 14:15:00,72.55,72.82,72.54,72.72,130656.0,67.0103,67.2597,67.0011,67.1673,130656.0
2018-12-21 14:20:00,72.75,72.79,72.51,72.61,117763.0,67.195,67.232,66.9734,67.0657,117763.0
2018-12-21 14:25:00,72.58,72.69,72.33,72.43,134361.0,67.038,67.1396,66.8071,66.8995,134361.0
2018-12-21 14:30:00,72.43,72.61,72.33,72.52,151713.0,66.8995,67.0657,66.8071,66.9826,151713.0
2018-12-21 14:35:00,72.51,72.65,72.51,72.61,115373.0,66.9734,67.1027,66.9734,67.0657,115373.0
2018-12-21 14:40:00,72.6,72.65,72.39,72.48,115089.0,67.0565,67.1027,66.8625,66.9457,115089.0
2018-12-21 14:45:00,72.47,72.64,72.46,72.64,109234.0,66.9364,67.0934,66.9272,67.0934,109234.0
2018-12-21 14:50:00,72.64,72.95,72.58,72.63,160200.0,67.0934,67.3798,67.038,67.0842,160200.0
2018-12-21 14:55:00,72.65,72.76,72.53,72.74,148387.0,67.1027,67.2043,66.9918,67.1858,148387.0
2018-12-21 15:00:00,72.75,72.97,72.75,72.93,153193.0,67.195,67.3982,67.195,67.3613,153193.0
2018-12-21 15:05:00,72.92,72.93,72.69,72.84,164835.0,67.3521,67.3613,67.1396,67.2782,164835.0
2018-12-21 15:10:00,72.85,72.85,72.44,72.49,138783.0,67.2874,67.2874,66.9087,66.9549,138783.0
2018-12-21 15:15:00,72.48,72.56,72.33,72.44,152193.0,66.9457,67.0195,66.8071,66.9087,152193.0
2018-12-21 15:20:00,72.42,72.66,72.38,72.43,183880.0,66.8902,67.1119,66.8533,66.8995,183880.0
2018-12-21 15:25:00,72.43,72.44,72.18,72.19,234014.0,66.8995,66.9087,66.6686,66.6778,234014.0
2018-12-21 15:30:00,72.21,72.43,72.2,72.3,192175.0,66.6963,66.8995,66.687,66.7794,192175.0
2018-12-21 15:35:00,72.31,72.31,72.0,72.03,226080.0,66.7886,66.7886,66.5023,66.53,226080.0
2018-12-21 15:40:00,72.02,72.2,71.99,72.06,297266.0,66.5208,66.687,66.4931,66.5577,297266.0
2018-12-21 15:45:00,72.05,72.38,72.03,72.29,314027.0,66.5485,66.8533,66.53,66.7702,314027.0
2018-12-21 15:50:00,72.3,72.38,72.09,72.3,371781.0,66.7794,66.8533,66.5854,66.7794,371781.0
2018-12-21 15:55:00,72.3,72.61,72.22,72.36,1076729.0,66.7794,67.0657,66.7055,66.8348,1076729.0
2018-12-24 09:30:00,71.4,71.93,71.27,71.38,226311.0,65.9481,66.4377,65.8281,65.9297,226311.0
2018-12-24 09:35:00,71.43,71.46,70.76,70.88,137912.0,65.9758,66.0035,65.357,65.4678,137912.0
2018-12-24 09:40:00,70.87,70.87,70.26,70.34,171202.0,65.4586,65.4586,64.8952,64.9691,171202.0
2018-12-24 09:45:00,70.34,70.36,69.45,69.9,403611.0,64.9691,64.9875,64.147,64.5627,403611.0
2018-12-24 09:50:00,69.88,70.3,69.74,69.79,308960.0,64.5442,64.9321,64.4149,64.4611,308960.0
2018-12-24 09:55:00,69.75,70.0,69.62,69.96,157324.0,64.4241,64.655,64.304,64.6181,157324.0
2018-12-24 10:00:00,69.98,70.1,69.52,69.56,246841.0,64.6366,64.7474,64.2117,64.2486,246841.0
2018-12-24 10:05:00,69.58,69.64,69.14,69.43,182624.0,64.2671,64.3225,63.8607,64.1285,182624.0
2018-12-24 10:10:00,69.44,70.28,69.43,70.21,240934.0,64.1378,64.9136,64.1285,64.849,240934.0
2018-12-24 10:15:00,70.17,70.17,69.76,69.91,145205.0,64.812,64.812,64.4333,64.5719,145205.0
2018-12-24 10:20:00,69.92,70.01,69.68,69.81,136098.0,64.5811,64.6643,64.3595,64.4795,136098.0
2018-12-24 10:25:00,69.81,69.96,69.66,69.73,141571.0,64.4795,64.6181,64.341,64.4056,141571.0
2018-12-24 10:30:00,69.74,69.83,69.55,69.59,114456.0,64.4149,64.498,64.2394,64.2763,114456.0
2018-12-24 10:35:00,69.59,70.22,69.59,70.12,150157.0,64.2763,64.8582,64.2763,64.7659,150157.0
2018-12-24 10:40:00,70.12,70.75,70.1,70.53,232560.0,64.7659,65.3478,64.7474,65.1446,232560.0
2018-12-24 10:45:00,70.55,70.59,70.3,70.46,136558.0,65.163,65.2,64.9321,65.0799,136558.0
2018-12-24 10:50:00,70.45,70.5,70.15,70.17,83286.0,65.0707,65.1168,64.7936,64.812,83286.0
2018-12-24 10:55:00,70.17,70.28,70.02,70.2,100855.0,64.812,64.9136,64.6735,64.8398,100855.0
2018-12-24 11:00:00,70.21,70.38,69.78,69.81,104516.0,64.849,65.006,64.4518,64.4795,104516.0
2018-12-24 11:05:00,69.82,69.91,69.72,69.79,152746.0,64.4888,64.5719,64.3964,64.4611,152746.0
2018-12-24 11:10:00,69.77,69.85,69.64,69.82,89776.0,64.4426,64.5165,64.3225,64.4888,89776.0
2018-12-24 11:15:00,69.85,69.85,69.41,69.62,114869.0,64.5165,64.5165,64.1101,64.304,114869.0
2018-12-24 11:20:00,69.62,69.68,69.45,69.48,111995.0,64.304,64.3595,64.147,64.1747,111995.0
2018-12-24 11:25:00,69.48,69.49,69.19,69.21,300583.0,64.1747,64.184,63.9069,63.9253,300583.0
2018-12-24 11:30:00,69.2,69.23,69.05,69.11,181510.0,63.9161,63.9438,63.7776,63.833,181510.0
2018-12-24 11:35:00,69.1,69.1,68.81,68.89,132140.0,63.8237,63.8237,63.5559,63.6298,132140.0
2018-12-24 11:40:00,68.92,69.42,68.91,69.32,179508.0,63.6575,64.1193,63.6483,64.0269,179508.0
2018-12-24 11:45:00,69.32,69.36,68.92,68.92,128002.0,64.0269,64.0639,63.6575,63.6575,128002.0
2018-12-24 11:50:00,68.92,69.16,68.89,69.13,106075.0,63.6575,63.8792,63.6298,63.8515,106075.0
2018-12-24 11:55:00,69.12,69.24,69.03,69.1,105982.0,63.8422,63.9531,63.7591,63.8237,105982.0
2018-12-24 12:00:00,69.11,69.37,69.03,69.23,100884.0,63.833,64.0731,63.7591,63.9438,100884.0
2018-12-24 12:05:00,69.21,69.22,68.82,68.82,135681.0,63.9253,63.9346,63.5651,63.5651,135681.0
2018-12-24 12:10:00,68.82,69.02,68.81,68.94,104313.0,63.5651,63.7499,63.5559,63.676,104313.0
2018-12-24 12:15:00,68.93,68.96,68.78,68.82,103762.0,63.6667,63.6944,63.5282,63.5651,103762.0
2018-12-24 12:20:00,68.8,68.81,68.61,68.8,119472.0,63.5467,63.5559,63.3712,63.5467,119472.0
2018-12-24 12:25:00,68.79,69.07,68.76,68.9,130360.0,63.5374,63.796,63.5097,63.639,130360.0
2018-12-24 12:30:00,68.91,68.99,68.6,68.72,126526.0,63.6483,63.7221,63.3619,63.4728,126526.0
2018-12-24 12:35:00,68.7,68.82,68.61,68.7,163725.0,63.4543,63.5651,63.3712,63.4543,163725.0
2018-12-24 12:40:00,68.7,68.73,68.46,68.48,196909.0,63.4543,63.482,63.2326,63.2511,196909.0
2018-12-24 12:45:00,68.49,68.76,68.44,68.63,286427.0,63.2603,63.5097,63.2141,63.3896,286427.0
2018-12-24 12:50:00,68.63,68.63,68.24,68.41,267655.0,63.3896,63.3896,63.0294,63.1864,267655.0
2018-12-24 12:55:00,68.4,68.4,68.08,68.17,432763.0,63.1772,63.1772,62.8816,62.9648,432763.0
2018-12-26 09:30:00,68.7,69.33,68.65,69.17,225106.0,63.4543,64.0362,63.4081,63.8884,225106.0
2018-12-26 09:35:00,69.18,69.73,69.13,69.55,204835.0,63.8976,64.4056,63.8515,64.2394,204835.0
2018-12-26 09:40:00,69.54,69.98,69.51,69.84,252389.0,64.2301,64.6366,64.2024,64.5072,252389.0
2018-12-26 09:45:00,69.82,69.97,69.59,69.83,103167.0,64.4888,64.6273,64.2763,64.498,103167.0
2018-12-26 09:50:00,69.83,69.93,69.75,69.83,109451.0,64.498,64.5904,64.4241,64.498,109451.0
2018-12-26 09:55:00,69.86,69.86,69.53,69.64,92781.0,64.5257,64.5257,64.2209,64.3225,92781.0
2018-12-26 10:00:00,69.62,69.72,69.42,69.46,110162.0,64.304,64.3964,64.1193,64.1563,110162.0
2018-12-26 10:05:00,69.45,69.59,69.3,69.59,122919.0,64.147,64.2763,64.0085,64.2763,122919.0
2018-12-26 10:10:00,69.57,69.61,69.22,69.33,84773.0,64.2579,64.2948,63.9346,64.0362,84773.0
2018-12-26 10:15:00,69.33,69.68,69.3,69.51,145412.0,64.0362,64.3595,64.0085,64.2024,145412.0
2018-12-26 10:20:00,69.5,69.92,69.48,69.9,118957.0,64.1932,64.5811,64.1747,64.5627,118957.0
2018-12-26 10:25:00,69.9,70.0,69.76,69.76,85598.0,64.5627,64.655,64.4333,64.4333,85598.0
2018-12-26 10:30:00,69.78,69.92,69.7,69.77,51648.0,64.4518,64.5811,64.3779,64.4426,51648.0
2018-12-26 10:35:00,69.78,69.79,69.57,69.65,48397.0,64.4518,64.4611,64.2579,64.3317,48397.0
2018-12-26 10:40:00,69.65,69.71,69.57,69.6,54879.0,64.3317,64.3872,64.2579,64.2856,54879.0
2018-12-26 10:45:00,69.61,69.88,69.61,69.8,80345.0,64.2948,64.5442,64.2948,64.4703,80345.0
2018-12-26 10:50:00,69.82,69.98,69.42,69.44,91984.0,64.4888,64.6366,64.1193,64.1378,91984.0
2018-12-26 10:55:00,69.43,69.68,69.43,69.59,55726.0,64.1285,64.3595,64.1285,64.2763,55726.0
2018-12-26 11:00:00,69.61,69.8,69.57,69.79,79355.0,64.2948,64.4703,64.2579,64.4611,79355.0
2018-12-26 11:05:00,69.79,69.83,69.44,69.56,86773.0,64.4611,64.498,64.1378,64.2486,86773.0
2018-12-26 11:10:00,69.54,69.74,69.51,69.7,62159.0,64.2301,64.4149,64.2024,64.3779,62159.0
2018-12-26 11:15:00,69.67,69.97,69.63,69.88,74722.0,64.3502,64.6273,64.3133,64.5442,74722.0
2018-12-26 11:20:00,69.87,69.92,69.78,69.85,60868.0,64.5349,64.5811,64.4518,64.5165,60868.0
2018-12-26 11:25:00,69.86,70.2,69.83,70.03,128202.0,64.5257,64.8398,64.498,64.6827,128202.0
2018-12-26 11:30:00,70.04,70.06,69.87,69.87,85742.0,64.692,64.7104,64.5349,64.5349,85742.0
2018-12-26 11:35:00,69.89,70.11,69.8,70.06,94708.0,64.5534,64.7566,64.4703,64.7104,94708.0
2018-12-26 11:40:00,70.05,70.2,69.99,70.14,73896.0,64.7012,64.8398,64.6458,64.7843,73896.0
2018-12-26 11:45:00,70.14,70.29,70.1,70.24,94398.0,64.7843,64.9229,64.7474,64.8767,94398.0
2018-12-26 11:50:00,70.24,70.27,70.05,70.12,60885.0,64.8767,64.9044,64.7012,64.7659,60885.0
2018-12-26 11:55:00,70.13,70.48,70.12,70.48,60645.0,64.7751,65.0984,64.7659,65.0984,60645.0
2018-12-26 12:00:00,70.46,70.62,70.44,70.52,131414.0,65.0799,65.2277,65.0614,65.1353,131414.0
2018-12-26 12:05:00,70.54,70.65,70.43,70.64,102382.0,65.1538,65.2554,65.0522,65.2462,102382.0
2018-12-26 12:10:00,70.64,70.94,70.59,70.89,75173.0,65.2462,65.5232,65.2,65.4771,75173.0
2018-12-26 12:15:00,70.88,70.89,70.55,70.66,61720.0,65.4678,65.4771,65.163,65.2646,61720.0
2018-12-26 12:20:00,70.66,70.73,70.44,70.6,103316.0,65.2646,65.3293,65.0614,65.2092,103316.0
2018-12-26 12:25:00,70.6,70.72,70.47,70.52,74674.0,65.2092,65.32,65.0891,65.1353,74674.0
2018-12-26 12:30:00,70.54,70.65,70.44,70.62,53649.0,65.1538,65.2554,65.0614,65.2277,53649.0
2018-12-26 12:35:00,70.62,70.85,70.57,70.75,69936.0,65.2277,65.4401,65.1815,65.3478,69936.0
2018-12-26 12:40:00,70.74,70.87,70.68,70.86,40321.0,65.3385,65.4586,65.2831,65.4494,40321.0
2018-12-26 12:45:00,70.86,71.01,70.72,70.76,83187.0,65.4494,65.5879,65.32,65.357,83187.0
2018-12-26 12:50:00,70.77,70.95,70.76,70.84,35925.0,65.3662,65.5325,65.357,65.4309,35925.0
2018-12-26 12:55:00,70.84,71.0,70.83,70.96,40816.0,65.4309,65.5787,65.4216,65.5417,40816.0
2018-12-26 13:00:00,70.97,71.05,70.75,70.76,72592.0,65.551,65.6248,65.3478,65.357,72592.0
2018-12-26 13:05:00,70.76,70.9,70.68,70.87,54295.0,65.357,65.4863,65.2831,65.4586,54295.0
2018-12-26 13:10:00,70.86,70.9,70.6,70.67,70506.0,65.4494,65.4863,65.2092,65.2739,70506.0
2018-12-26 13:15:00,70.65,70.68,70.51,70.58,211740.0,65.2554,65.2831,65.1261,65.1907,211740.0
2018-12-26 13:20:00,70.57,70.75,70.53,70.67,87847.0,65.1815,65.3478,65.1446,65.2739,87847.0
2018-12-26 13:25:00,70.66,70.87,70.58,70.87,46142.0,65.2646,65.4586,65.1907,65.4586,46142.0
2018-12-26 13:30:00,70.85,70.98,70.8,70.92,39019.0,65.4401,65.5602,65.3939,65.5048,39019.0
2018-12-26 13:35:00,70.9,71.1,70.79,71.1,64124.0,65.4863,65.671,65.3847,65.671,64124.0
2018-12-26 13:40:00,71.11,71.23,71.02,71.04,60459.0,65.6803,65.7911,65.5971,65.6156,60459.0
2018-12-26 13:45:00,71.04,71.25,71.04,71.16,55859.0,65.6156,65.8096,65.6156,65.7264,55859.0
2018-12-26 13:50:00,71.16,71.5,71.16,71.49,78392.0,65.7264,66.0405,65.7264,66.0313,78392.0
2018-12-26 13:55:00,71.48,71.53,71.4,71.47,72853.0,66.022,66.0682,65.9481,66.0128,72853.0
2018-12-26 14:00:00,71.47,71.55,71.38,71.46,125667.0,66.0128,66.0867,65.9297,66.0035,125667.0
2018-12-26 14:05:00,71.44,71.46,71.33,71.46,49790.0,65.9851,66.0035,65.8835,66.0035,49790.0
2018-12-26 14:10:00,71.44,71.58,71.37,71.45,69648.0,65.9851,66.1144,65.9204,65.9943,69648.0
2018-12-26 14:15:00,71.45,71.56,71.32,71.42,204586.0,65.9943,66.0959,65.8742,65.9666,204586.0
2018-12-26 14:20:00,71.42,71.48,71.33,71.48,86044.0,65.9666,66.022,65.8835,66.022,86044.0
2018-12-26 14:25:00,71.48,71.48,71.32,71.43,61362.0,66.022,66.022,65.8742,65.9758,61362.0
2018-12-26 14:30:00,71.43,71.79,71.43,71.64,75782.0,65.9758,66.3083,65.9758,66.1698,75782.0
2018-12-26 14:35:00,71.65,71.7,71.53,71.55,43103.0,66.179,66.2252,66.0682,66.0867,43103.0
2018-12-26 14:40:00,71.57,71.63,71.38,71.52,118246.0,66.1051,66.1606,65.9297,66.059,118246.0
2018-12-26 14:45:00,71.52,71.55,71.39,71.4,48676.0,66.059,66.0867,65.9389,65.9481,48676.0
2018-12-26 14:50:00,71.4,71.53,71.39,71.49,53276.0,65.9481,66.0682,65.9389,66.0313,53276.0
2018-12-26 14:55:00,71.51,71.66,71.39,71.64,61105.0,66.0497,66.1883,65.9389,66.1698,61105.0
2018-12-26 15:00:00,71.6,71.7,71.55,71.67,61833.0,66.1329,66.2252,66.0867,66.1975,61833.0
2018-12-26 15:05:00,71.65,71.8,71.64,71.7,62933.0,66.179,66.3176,66.1698,66.2252,62933.0
2018-12-26 15:10:00,71.71,71.84,71.69,71.82,77413.0,66.2345,66.3545,66.216,66.3361,77413.0
2018-12-26 15:15:00,71.82,71.93,71.77,71.84,75595.0,66.3361,66.4377,66.2899,66.3545,75595.0
2018-12-26 15:20:00,71.84,72.0,71.81,72.0,114536.0,66.3545,66.5023,66.3268,66.5023,114536.0
2018-12-26 15:25:00,71.98,72.05,71.93,72.01,93068.0,66.4838,66.5485,66.4377,66.5115,93068.0
2018-12-26 15:30:00,72.02,72.21,71.97,72.13,110424.0,66.5208,66.6963,66.4746,66.6224,110424.0
2018-12-26 15:35:00,72.12,72.44,72.11,72.42,140654.0,66.6131,66.9087,66.6039,66.8902,140654.0
2018-12-26 15:40:00,72.41,72.72,72.35,72.72,183953.0,66.881,67.1673,66.8256,67.1673,183953.0
2018-12-26 15:45:00,72.72,72.78,72.47,72.56,247612.0,67.1673,67.2228,66.9364,67.0195,247612.0
2018-12-26 15:50:00,72.57,72.83,72.51,72.81,259460.0,67.0288,67.2689,66.9734,67.2505,259460.0
2018-12-26 15:55:00,72.82,72.99,72.78,72.97,473607.0,67.2597,67.4167,67.2228,67.3982,473607.0
2018-12-27 09:30:00,72.18,72.45,71.7,72.27,184268.0,66.6686,66.9179,66.2252,66.7517,184268.0
2018-12-27 09:35:00,72.33,72.84,72.16,72.55,83045.0,66.8071,67.2782,66.6501,67.0103,83045.0
2018-12-27 09:40:00,72.55,72.75,72.27,72.31,87589.0,67.0103,67.195,66.7517,66.7886,87589.0
2018-12-27 09:45:00,72.35,72.6,71.9,71.94,99216.0,66.8256,67.0565,66.4099,66.4469,99216.0
2018-12-27 09:50:00,71.92,72.1,71.82,71.93,86001.0,66.4284,66.5947,66.3361,66.4377,86001.0
2018-12-27 09:55:00,71.91,72.32,71.87,72.24,122443.0,66.4192,66.7979,66.3822,66.724,122443.0
2018-12-27 10:00:00,72.23,72.66,72.14,72.39,82160.0,66.7147,67.1119,66.6316,66.8625,82160.0
2018-12-27 10:05:00,72.39,72.51,71.87,71.89,82481.0,66.8625,66.9734,66.3822,66.4007,82481.0
2018-12-27 10:10:00,71.89,71.97,71.66,71.78,97000.0,66.4007,66.4746,66.1883,66.2991,97000.0
2018-12-27 10:15:00,71.78,71.92,71.47,71.51,105666.0,66.2991,66.4284,66.0128,66.0497,105666.0
2018-12-27 10:20:00,71.53,71.56,71.27,71.29,104123.0,66.0682,66.0959,65.8281,65.8465,104123.0
2018-12-27 10:25:00,71.28,71.56,71.28,71.49,73474.0,65.8373,66.0959,65.8373,66.0313,73474.0
2018-12-27 10:30:00,71.46,71.94,71.32,71.91,77902.0,66.0035,66.4469,65.8742,66.4192,77902.0
2018-12-27 10:35:00,71.91,72.02,71.58,71.58,131782.0,66.4192,66.5208,66.1144,66.1144,131782.0
2018-12-27 10:40:00,71.58,72.02,71.5,72.01,55457.0,66.1144,66.5208,66.0405,66.5115,55457.0
2018-12-27 10:45:00,72.02,72.33,71.99,72.21,126475.0,66.5208,66.8071,66.4931,66.6963,126475.0
2018-12-27 10:50:00,72.2,72.23,71.91,71.96,155377.0,66.687,66.7147,66.4192,66.4654,155377.0
2018-12-27 10:55:00,71.94,72.25,71.93,72.1,66275.0,66.4469,66.7332,66.4377,66.5947,66275.0
2018-12-27 11:00:00,72.09,72.15,71.81,71.98,60549.0,66.5854,66.6409,66.3268,66.4838,60549.0
2018-12-27 11:05:00,71.95,72.15,71.89,72.06,69579.0,66.4561,66.6409,66.4007,66.5577,69579.0
2018-12-27 11:10:00,72.06,72.2,72.03,72.14,61781.0,66.5577,66.687,66.53,66.6316,61781.0
2018-12-27 11:15:00,72.1,72.51,72.1,72.45,97169.0,66.5947,66.9734,66.5947,66.9179,97169.0
2018-12-27 11:20:00,72.44,72.49,72.31,72.38,49501.0,66.9087,66.9549,66.7886,66.8533,49501.0
2018-12-27 11:25:00,72.38,72.58,72.29,72.51,69688.0,66.8533,67.038,66.7702,66.9734,69688.0
2018-12-27 11:30:00,72.53,72.75,72.53,72.58,58252.0,66.9918,67.195,66.9918,67.038,58252.0
2018-12-27 11:35:00,72.58,72.59,72.41,72.5,62660.0,67.038,67.0473,66.881,66.9641,62660.0
2018-12-27 11:40:00,72.49,72.49,72.1,72.1,70054.0,66.9549,66.9549,66.5947,66.5947,70054.0
2018-12-27 11:45:00,72.09,72.14,71.94,71.95,45495.0,66.5854,66.6316,66.4469,66.4561,45495.0
2018-12-27 11:50:00,71.96,72.17,71.95,72.02,51833.0,66.4654,66.6593,66.4561,66.5208,51833.0
2018-12-27 11:55:00,72.03,72.25,71.92,72.16,99512.0,66.53,66.7332,66.4284,66.6501,99512.0
2018-12-27 12:00:00,72.14,72.16,71.7,71.7,61366.0,66.6316,66.6501,66.2252,66.2252,61366.0
2018-12-27 12:05:00,71.7,71.81,71.66,71.8,63593.0,66.2252,66.3268,66.1883,66.3176,63593.0
2018-12-27 12:10:00,71.81,71.81,71.67,71.72,51762.0,66.3268,66.3268,66.1975,66.2437,51762.0
2018-12-27 12:15:00,71.7,72.0,71.7,71.94,80238.0,66.2252,66.5023,66.2252,66.4469,80238.0
2018-12-27 12:20:00,71.92,72.01,71.83,72.0,41689.0,66.4284,66.5115,66.3453,66.5023,41689.0
2018-12-27 12:25:00,72.01,72.03,71.43,71.56,64164.0,66.5115,66.53,65.9758,66.0959,64164.0
2018-12-27 12:30:00,71.57,71.62,71.48,71.57,33269.0,66.1051,66.1513,66.022,66.1051,33269.0
2018-12-27 12:35:00,71.57,71.69,71.47,71.61,61159.0,66.1051,66.216,66.0128,66.1421,61159.0
2018-12-27 12:40:00,71.6,71.64,71.42,71.51,82346.0,66.1329,66.1698,65.9666,66.0497,82346.0
2018-12-27 12:45:00,71.5,71.76,71.46,71.7,48104.0,66.0405,66.2806,66.0035,66.2252,48104.0
2018-12-27 12:50:00,71.66,71.89,71.63,71.88,34426.0,66.1883,66.4007,66.1606,66.3915,34426.0
2018-12-27 12:55:00,71.88,71.9,71.67,71.81,51299.0,66.3915,66.4099,66.1975,66.3268,51299.0
2018-12-27 13:00:00,71.8,71.93,71.66,71.73,34955.0,66.3176,66.4377,66.1883,66.2529,34955.0
2018-12-27 13:05:00,71.73,71.89,71.73,71.81,31200.0,66.2529,66.4007,66.2529,66.3268,31200.0
2018-12-27 13:10:00,71.79,71.9,71.64,71.75,39920.0,66.3083,66.4099,66.1698,66.2714,39920.0
2018-12-27 13:15:00,71.73,71.78,71.63,71.7,34452.0,66.2529,66.2991,66.1606,66.2252,34452.0
2018-12-27 13:20:00,71.68,71.68,71.55,71.62,27363.0,66.2067,66.2067,66.0867,66.1513,27363.0
2018-12-27 13:25:00,71.61,71.68,71.47,71.49,36826.0,66.1421,66.2067,66.0128,66.0313,36826.0
2018-12-27 13:30:00,71.48,71.73,71.46,71.72,34599.0,66.022,66.2529,66.0035,66.2437,34599.0
2018-12-27 13:35:00,71.72,71.72,71.47,71.47,38561.0,66.2437,66.2437,66.0128,66.0128,38561.0
2018-12-27 13:40:00,71.47,71.57,71.43,71.51,27276.0,66.0128,66.1051,65.9758,66.0497,27276.0
2018-12-27 13:45:00,71.52,71.53,71.19,71.22,49448.0,66.059,66.0682,65.7542,65.7819,49448.0
2018-12-27 13:50:00,71.23,71.3,71.14,71.18,60060.0,65.7911,65.8558,65.708,65.7449,60060.0
2018-12-27 13:55:00,71.18,71.34,71.17,71.32,44193.0,65.7449,65.8927,65.7357,65.8742,44193.0
2018-12-27 14:00:00,71.3,71.32,71.15,71.28,47889.0,65.8558,65.8742,65.7172,65.8373,47889.0
2018-12-27 14:05:00,71.27,71.36,71.09,71.11,76980.0,65.8281,65.9112,65.6618,65.6803,76980.0
2018-12-27 14:10:00,71.11,71.22,71.08,71.2,50357.0,65.6803,65.7819,65.6526,65.7634,50357.0
2018-12-27 14:15:00,71.18,71.18,70.99,71.12,87531.0,65.7449,65.7449,65.5694,65.6895,87531.0
2018-12-27 14:20:00,71.11,71.3,71.07,71.23,50171.0,65.6803,65.8558,65.6433,65.7911,50171.0
2018-12-27 14:25:00,71.23,71.38,71.13,71.35,37425.0,65.7911,65.9297,65.6987,65.9019,37425.0
2018-12-27 14:30:00,71.38,71.4,71.2,71.28,60059.0,65.9297,65.9481,65.7634,65.8373,60059.0
2018-12-27 14:35:00,71.26,71.48,71.25,71.45,48729.0,65.8188,66.022,65.8096,65.9943,48729.0
2018-12-27 14:40:00,71.44,71.87,71.43,71.85,67355.0,65.9851,66.3822,65.9758,66.3638,67355.0
2018-12-27 14:45:00,71.84,71.89,71.62,71.75,45577.0,66.3545,66.4007,66.1513,66.2714,45577.0
2018-12-27 14:50:00,71.76,72.14,71.69,71.98,43628.0,66.2806,66.6316,66.216,66.4838,43628.0
2018-12-27 14:55:00,71.98,72.02,71.85,72.0,53411.0,66.4838,66.5208,66.3638,66.5023,53411.0
2018-12-27 15:00:00,71.99,72.02,71.76,71.86,60892.0,66.4931,66.5208,66.2806,66.373,60892.0
2018-12-27 15:05:00,71.89,72.07,71.8,72.02,63760.0,66.4007,66.567,66.3176,66.5208,63760.0
2018-12-27 15:10:00,72.03,72.42,71.89,72.42,90550.0,66.53,66.8902,66.4007,66.8902,90550.0
2018-12-27 15:15:00,72.44,72.45,72.23,72.29,50546.0,66.9087,66.9179,66.7147,66.7702,50546.0
2018-12-27 15:20:00,72.3,72.74,72.3,72.73,91778.0,66.7794,67.1858,66.7794,67.1766,91778.0
2018-12-27 15:25:00,72.74,73.06,72.65,73.04,124786.0,67.1858,67.4814,67.1027,67.4629,124786.0
2018-12-27 15:30:00,73.04,73.1,72.69,72.97,114561.0,67.4629,67.5183,67.1396,67.3982,114561.0
2018-12-27 15:35:00,73.0,73.34,73.0,73.25,128191.0,67.426,67.74,67.426,67.6569,128191.0
2018-12-27 15:40:00,73.26,73.73,73.25,73.55,428773.0,67.6661,68.1002,67.6569,67.934,428773.0
2018-12-27 15:45:00,73.56,73.58,73.26,73.47,184168.0,67.9432,67.9617,67.6661,67.8601,184168.0
2018-12-27 15:50:00,73.47,73.47,72.99,73.11,177794.0,67.8601,67.8601,67.4167,67.5276,177794.0
2018-12-27 15:55:00,73.1,73.68,73.06,73.67,576834.0,67.5183,68.054,67.4814,68.0448,576834.0
2018-12-28 09:30:00,73.97,74.31,73.83,74.0,220561.0,68.3219,68.6359,68.1926,68.3496,220561.0
2018-12-28 09:35:00,74.03,74.09,73.62,73.72,85487.0,68.3773,68.4327,67.9986,68.091,85487.0
2018-12-28 09:40:00,73.68,74.18,73.64,74.08,92156.0,68.054,68.5159,68.0171,68.4235,92156.0
2018-12-28 09:45:00,74.11,74.3,73.84,73.84,76969.0,68.4512,68.6267,68.2018,68.2018,76969.0
2018-12-28 09:50:00,73.84,73.89,73.61,73.69,96124.0,68.2018,68.248,67.9894,68.0633,96124.0
2018-12-28 09:55:00,73.7,73.83,73.53,73.74,47155.0,68.0725,68.1926,67.9155,68.1094,47155.0
2018-12-28 10:00:00,73.79,73.9,73.61,73.67,46414.0,68.1556,68.2572,67.9894,68.0448,46414.0
2018-12-28 10:05:00,73.7,73.79,73.45,73.45,51032.0,68.0725,68.1556,67.8416,67.8416,51032.0
2018-12-28 10:10:00,73.45,73.58,73.31,73.42,52402.0,67.8416,67.9617,67.7123,67.8139,52402.0
2018-12-28 10:15:00,73.39,73.44,73.17,73.27,55998.0,67.7862,67.8324,67.583,67.6753,55998.0
2018-12-28 10:20:00,73.24,73.46,73.05,73.12,34113.0,67.6476,67.8508,67.4721,67.5368,34113.0
2018-12-28 10:25:00,73.12,73.13,72.85,72.94,46920.0,67.5368,67.546,67.2874,67.3705,46920.0
2018-12-28 10:30:00,72.94,73.07,72.88,72.93,36451.0,67.3705,67.4906,67.3151,67.3613,36451.0
2018-12-28 10:35:00,72.9,72.92,72.57,72.84,43327.0,67.3336,67.3521,67.0288,67.2782,43327.0
2018-12-28 10:40:00,72.83,73.02,72.79,72.94,80814.0,67.2689,67.4444,67.232,67.3705,80814.0
2018-12-28 10:45:00,72.98,73.11,72.94,73.03,37604.0,67.4075,67.5276,67.3705,67.4537,37604.0
2018-12-28 10:50:00,73.02,73.46,73.02,73.06,56584.0,67.4444,67.8508,67.4444,67.4814,56584.0
2018-12-28 10:55:00,73.08,73.12,72.94,72.95,73384.0,67.4998,67.5368,67.3705,67.3798,73384.0
2018-12-28 11:00:00,72.98,73.0,72.81,72.91,41513.0,67.4075,67.426,67.2505,67.3428,41513.0
2018-12-28 11:05:00,72.92,73.17,72.82,73.11,42504.0,67.3521,67.583,67.2597,67.5276,42504.0
2018-12-28 11:10:00,73.12,73.19,72.97,73.05,73632.0,67.5368,67.6014,67.3982,67.4721,73632.0
2018-12-28 11:15:00,73.04,73.46,73.0,73.24,88507.0,67.4629,67.8508,67.426,67.6476,88507.0
2018-12-28 11:20:00,73.25,73.36,73.16,73.22,96919.0,67.6569,67.7585,67.5737,67.6292,96919.0
2018-12-28 11:25:00,73.21,73.32,73.1,73.25,61789.0,67.6199,67.7215,67.5183,67.6569,61789.0
2018-12-28 11:30:00,73.23,73.31,73.11,73.23,44027.0,67.6384,67.7123,67.5276,67.6384,44027.0
2018-12-28 11:35:00,73.24,73.49,73.2,73.41,47329.0,67.6476,67.8785,67.6107,67.8046,47329.0
2018-12-28 11:40:00,73.4,73.44,73.16,73.16,43006.0,67.7954,67.8324,67.5737,67.5737,43006.0
2018-12-28 11:45:00,73.15,73.33,73.15,73.26,77703.0,67.5645,67.7308,67.5645,67.6661,77703.0
2018-12-28 11:50:00,73.26,73.46,73.22,73.33,98793.0,67.6661,67.8508,67.6292,67.7308,98793.0
2018-12-28 11:55:00,73.32,73.47,73.26,73.4,39304.0,67.7215,67.8601,67.6661,67.7954,39304.0
2018-12-28 12:00:00,73.4,73.65,73.4,73.64,57180.0,67.7954,68.0263,67.7954,68.0171,57180.0
2018-12-28 12:05:00,73.63,73.7,73.57,73.58,47040.0,68.0078,68.0725,67.9524,67.9617,47040.0
2018-12-28 12:10:00,73.58,73.59,73.49,73.49,40331.0,67.9617,67.9709,67.8785,67.8785,40331.0
2018-12-28 12:15:00,73.48,73.49,73.25,73.33,43523.0,67.8693,67.8785,67.6569,67.7308,43523.0
2018-12-28 12:20:00,73.33,73.46,73.26,73.44,39751.0,67.7308,67.8508,67.6661,67.8324,39751.0
2018-12-28 12:25:00,73.43,73.48,73.27,73.44,39246.0,67.8231,67.8693,67.6753,67.8324,39246.0
2018-12-28 12:30:00,73.44,73.57,73.42,73.51,27125.0,67.8324,67.9524,67.8139,67.897,27125.0
2018-12-28 12:35:00,73.49,73.61,73.4,73.6,48573.0,67.8785,67.9894,67.7954,67.9801,48573.0
2018-12-28 12:40:00,73.62,73.7,73.5,73.53,50189.0,67.9986,68.0725,67.8878,67.9155,50189.0
2018-12-28 12:45:00,73.52,73.59,73.33,73.37,56076.0,67.9062,67.9709,67.7308,67.7677,56076.0
2018-12-28 12:50:00,73.4,73.48,73.28,73.43,38914.0,67.7954,67.8693,67.6846,67.8231,38914.0
2018-12-28 12:55:00,73.43,73.43,73.22,73.26,46845.0,67.8231,67.8231,67.6292,67.6661,46845.0
2018-12-28 13:00:00,73.26,73.37,73.26,73.29,32893.0,67.6661,67.7677,67.6661,67.6938,32893.0
2018-12-28 13:05:00,73.28,73.41,73.22,73.4,37679.0,67.6846,67.8046,67.6292,67.7954,37679.0
2018-12-28 13:10:00,73.41,73.47,73.38,73.4,31889.0,67.8046,67.8601,67.7769,67.7954,31889.0
2018-12-28 13:15:00,73.41,73.48,73.28,73.29,35372.0,67.8046,67.8693,67.6846,67.6938,35372.0
2018-12-28 13:20:00,73.29,73.29,73.11,73.14,46985.0,67.6938,67.6938,67.5276,67.5553,46985.0
2018-12-28 13:25:00,73.12,73.3,73.12,73.28,28338.0,67.5368,67.703,67.5368,67.6846,28338.0
2018-12-28 13:30:00,73.28,73.3,73.17,73.24,43089.0,67.6846,67.703,67.583,67.6476,43089.0
2018-12-28 13:35:00,73.24,73.35,73.22,73.32,25603.0,67.6476,67.7492,67.6292,67.7215,25603.0
2018-12-28 13:40:00,73.32,73.39,73.29,73.31,29175.0,67.7215,67.7862,67.6938,67.7123,29175.0
2018-12-28 13:45:00,73.31,73.57,73.31,73.53,25109.0,67.7123,67.9524,67.7123,67.9155,25109.0
2018-12-28 13:50:00,73.52,73.67,73.44,73.44,27256.0,67.9062,68.0448,67.8324,67.8324,27256.0
2018-12-28 13:55:00,73.43,73.55,73.43,73.48,23446.0,67.8231,67.934,67.8231,67.8693,23446.0
2018-12-28 14:00:00,73.48,73.66,73.48,73.61,41717.0,67.8693,68.0356,67.8693,67.9894,41717.0
2018-12-28 14:05:00,73.62,73.8,73.61,73.74,42330.0,67.9986,68.1649,67.9894,68.1094,42330.0
2018-12-28 14:10:00,73.74,73.89,73.68,73.87,49316.0,68.1094,68.248,68.054,68.2295,49316.0
2018-12-28 14:15:00,73.87,74.05,73.85,73.85,65020.0,68.2295,68.3958,68.211,68.211,65020.0
2018-12-28 14:20:00,73.86,73.98,73.79,73.91,84474.0,68.2203,68.3311,68.1556,68.2665,84474.0
2018-12-28 14:25:00,73.89,73.96,73.8,73.86,34400.0,68.248,68.3127,68.1649,68.2203,34400.0
2018-12-28 14:30:00,73.87,73.97,73.81,73.91,34692.0,68.2295,68.3219,68.1741,68.2665,34692.0
2018-12-28 14:35:00,73.91,74.08,73.87,74.07,71086.0,68.2665,68.4235,68.2295,68.4143,71086.0
2018-12-28 14:40:00,74.07,74.24,74.0,74.08,128223.0,68.4143,68.5713,68.3496,68.4235,128223.0
2018-12-28 14:45:00,74.07,74.14,73.9,74.13,57504.0,68.4143,68.4789,68.2572,68.4697,57504.0
2018-12-28 14:50:00,74.13,74.46,74.0,74.27,231720.0,68.4697,68.7745,68.3496,68.599,231720.0
2018-12-28 14:55:00,74.26,74.26,74.04,74.16,51717.0,68.5897,68.5897,68.3865,68.4974,51717.0
2018-12-28 15:00:00,74.17,74.21,73.96,74.02,46479.0,68.5066,68.5436,68.3127,68.3681,46479.0
2018-12-28 15:05:00,73.99,74.01,73.68,73.82,67020.0,68.3404,68.3588,68.054,68.1833,67020.0
2018-12-28 15:10:00,73.8,73.99,73.56,73.95,91088.0,68.1649,68.3404,67.9432,68.3034,91088.0
2018-12-28 15:15:00,73.95,73.97,73.63,73.63,49779.0,68.3034,68.3219,68.0078,68.0078,49779.0
2018-12-28 15:20:00,73.64,73.64,73.47,73.61,53096.0,68.0171,68.0171,67.8601,67.9894,53096.0
2018-12-28 15:25:00,73.63,73.68,73.2,73.34,83832.0,68.0078,68.054,67.6107,67.74,83832.0
2018-12-28 15:30:00,73.33,73.37,73.11,73.25,94911.0,67.7308,67.7677,67.5276,67.6569,94911.0
2018-12-28 15:35:00,73.23,73.43,73.15,73.16,126371.0,67.6384,67.8231,67.5645,67.5737,126371.0
2018-12-28 15:40:00,73.15,73.26,73.03,73.03,107232.0,67.5645,67.6661,67.4537,67.4537,107232.0
2018-12-28 15:45:00,73.06,73.29,73.04,73.29,129568.0,67.4814,67.6938,67.4629,67.6938,129568.0
2018-12-28 15:50:00,73.27,73.34,73.03,73.06,120239.0,67.6753,67.74,67.4537,67.4814,120239.0
2018-12-28 15:55:00,73.04,73.48,73.04,73.31,309588.0,67.4629,67.8693,67.4629,67.7123,309588.0
2018-12-31 09:30:00,73.91,74.28,73.91,74.17,143205.0,68.2665,68.6082,68.2665,68.5066,143205.0
2018-12-31 09:35:00,74.2,74.33,73.92,74.05,62450.0,68.5343,68.6544,68.2757,68.3958,62450.0
2018-12-31 09:40:00,74.02,74.1,73.74,73.74,42207.0,68.3681,68.442,68.1094,68.1094,42207.0
2018-12-31 09:45:00,73.8,74.0,73.71,73.91,83291.0,68.1649,68.3496,68.0817,68.2665,83291.0
2018-12-31 09:50:00,73.92,73.95,73.71,73.9,50627.0,68.2757,68.3034,68.0817,68.2572,50627.0
2018-12-31 09:55:00,73.89,73.91,73.71,73.85,38198.0,68.248,68.2665,68.0817,68.211,38198.0
2018-12-31 10:00:00,73.85,73.97,73.76,73.92,36540.0,68.211,68.3219,68.1279,68.2757,36540.0
2018-12-31 10:05:00,73.9,73.97,73.63,73.65,50138.0,68.2572,68.3219,68.0078,68.0263,50138.0
2018-12-31 10:10:00,73.64,73.85,73.59,73.62,37817.0,68.0171,68.211,67.9709,67.9986,37817.0
2018-12-31 10:15:00,73.6,73.74,73.55,73.65,27271.0,67.9801,68.1094,67.934,68.0263,27271.0
2018-12-31 10:20:00,73.66,73.85,73.62,73.83,30610.0,68.0356,68.211,67.9986,68.1926,30610.0
2018-12-31 10:25:00,73.83,73.9,73.69,73.88,37105.0,68.1926,68.2572,68.0633,68.2388,37105.0
2018-12-31 10:30:00,73.9,73.92,73.73,73.87,40223.0,68.2572,68.2757,68.1002,68.2295,40223.0
2018-12-31 10:35:00,73.86,73.89,73.72,73.79,93844.0,68.2203,68.248,68.091,68.1556,93844.0
2018-12-31 10:40:00,73.79,73.87,73.76,73.81,69757.0,68.1556,68.2295,68.1279,68.1741,69757.0
2018-12-31 10:45:00,73.81,73.9,73.76,73.79,52600.0,68.1741,68.2572,68.1279,68.1556,52600.0
2018-12-31 10:50:00,73.78,73.78,73.56,73.69,36319.0,68.1464,68.1464,67.9432,68.0633,36319.0
2018-12-31 10:55:00,73.69,73.85,73.65,73.84,39600.0,68.0633,68.211,68.0263,68.2018,39600.0
2018-12-31 11:00:00,73.84,73.95,73.76,73.95,45152.0,68.2018,68.3034,68.1279,68.3034,45152.0
2018-12-31 11:05:00,73.94,73.98,73.83,73.83,31373.0,68.2942,68.3311,68.1926,68.1926,31373.0
2018-12-31 11:10:00,73.83,73.83,73.68,73.76,39476.0,68.1926,68.1926,68.054,68.1279,39476.0
2018-12-31 11:15:00,73.8,73.83,73.71,73.77,27601.0,68.1649,68.1926,68.0817,68.1372,27601.0
2018-12-31 11:20:00,73.77,73.79,73.6,73.6,40153.0,68.1372,68.1556,67.9801,67.9801,40153.0
2018-12-31 11:25:00,73.61,73.93,73.6,73.92,41104.0,67.9894,68.2849,67.9801,68.2757,41104.0
2018-12-31 11:30:00,73.92,73.92,73.55,73.63,24625.0,68.2757,68.2757,67.934,68.0078,24625.0
2018-12-31 11:35:00,73.64,73.76,73.57,73.67,31155.0,68.0171,68.1279,67.9524,68.0448,31155.0
2018-12-31 11:40:00,73.68,73.69,73.53,73.58,28291.0,68.054,68.0633,67.9155,67.9617,28291.0
2018-12-31 11:45:00,73.6,73.86,73.55,73.86,30087.0,67.9801,68.2203,67.934,68.2203,30087.0
2018-12-31 11:50:00,73.85,73.97,73.78,73.82,34494.0,68.211,68.3219,68.1464,68.1833,34494.0
2018-12-31 11:55:00,73.81,73.95,73.74,73.94,30280.0,68.1741,68.3034,68.1094,68.2942,30280.0
2018-12-31 12:00:00,73.92,73.94,73.84,73.85,25721.0,68.2757,68.2942,68.2018,68.211,25721.0
2018-12-31 12:05:00,73.87,73.92,73.76,73.9,22251.0,68.2295,68.2757,68.1279,68.2572,22251.0
2018-12-31 12:10:00,73.88,73.91,73.71,73.86,36660.0,68.2388,68.2665,68.0817,68.2203,36660.0
2018-12-31 12:15:00,73.86,73.86,73.73,73.74,19659.0,68.2203,68.2203,68.1002,68.1094,19659.0
2018-12-31 12:20:00,73.77,73.9,73.77,73.86,22056.0,68.1372,68.2572,68.1372,68.2203,22056.0
2018-12-31 12:25:00,73.86,74.0,73.79,73.99,59027.0,68.2203,68.3496,68.1556,68.3404,59027.0
2018-12-31 12:30:00,73.99,74.14,73.98,74.14,60161.0,68.3404,68.4789,68.3311,68.4789,60161.0
2018-12-31 12:35:00,74.15,74.29,74.13,74.25,41076.0,68.4881,68.6175,68.4697,68.5805,41076.0
2018-12-31 12:40:00,74.26,74.34,74.2,74.34,32222.0,68.5897,68.6636,68.5343,68.6636,32222.0
2018-12-31 12:45:00,74.33,74.34,74.18,74.22,28335.0,68.6544,68.6636,68.5159,68.5528,28335.0
2018-12-31 12:50:00,74.23,74.25,74.16,74.25,20873.0,68.562,68.5805,68.4974,68.5805,20873.0
2018-12-31 12:55:00,74.25,74.31,74.19,74.29,33737.0,68.5805,68.6359,68.5251,68.6175,33737.0
2018-12-31 13:00:00,74.31,74.39,74.3,74.37,50411.0,68.6359,68.7098,68.6267,68.6913,50411.0
2018-12-31 13:05:00,74.38,74.46,74.32,74.43,83873.0,68.7006,68.7745,68.6452,68.7468,83873.0
2018-12-31 13:10:00,74.42,74.45,74.27,74.3,39227.0,68.7375,68.7652,68.599,68.6267,39227.0
2018-12-31 13:15:00,74.3,74.36,74.24,74.25,35290.0,68.6267,68.6821,68.5713,68.5805,35290.0
2018-12-31 13:20:00,74.25,74.4,74.24,74.39,19472.0,68.5805,68.7191,68.5713,68.7098,19472.0
2018-12-31 13:25:00,74.39,74.45,74.37,74.44,21074.0,68.7098,68.7652,68.6913,68.756,21074.0
2018-12-31 13:30:00,74.44,74.44,74.34,74.35,28863.0,68.756,68.756,68.6636,68.6729,28863.0
2018-12-31 13:35:00,74.35,74.43,74.33,74.33,18369.0,68.6729,68.7468,68.6544,68.6544,18369.0
2018-12-31 13:40:00,74.32,74.32,74.21,74.21,27842.0,68.6452,68.6452,68.5436,68.5436,27842.0
2018-12-31 13:45:00,74.21,74.25,74.19,74.25,29501.0,68.5436,68.5805,68.5251,68.5805,29501.0
2018-12-31 13:50:00,74.24,74.28,74.1,74.15,41662.0,68.5713,68.6082,68.442,68.4881,41662.0
2018-12-31 13:55:00,74.15,74.22,74.14,74.18,21080.0,68.4881,68.5528,68.4789,68.5159,21080.0
2018-12-31 14:00:00,74.18,74.18,74.03,74.09,29558.0,68.5159,68.5159,68.3773,68.4327,29558.0
2018-12-31 14:05:00,74.1,74.23,74.08,74.21,49654.0,68.442,68.562,68.4235,68.5436,49654.0
2018-12-31 14:10:00,74.2,74.25,74.05,74.08,31595.0,68.5343,68.5805,68.3958,68.4235,31595.0
2018-12-31 14:15:00,74.09,74.23,74.0,74.2,51113.0,68.4327,68.562,68.3496,68.5343,51113.0
2018-12-31 14:20:00,74.2,74.24,73.91,74.03,43504.0,68.5343,68.5713,68.2665,68.3773,43504.0
2018-12-31 14:25:00,74.03,74.1,73.9,73.92,39271.0,68.3773,68.442,68.2572,68.2757,39271.0
2018-12-31 14:30:00,73.92,73.98,73.87,73.91,38104.0,68.2757,68.3311,68.2295,68.2665,38104.0
2018-12-31 14:35:00,73.9,73.96,73.85,73.94,30650.0,68.2572,68.3127,68.211,68.2942,30650.0
2018-12-31 14:40:00,73.94,74.0,73.89,73.97,25410.0,68.2942,68.3496,68.248,68.3219,25410.0
2018-12-31 14:45:00,73.95,74.08,73.91,74.0,27714.0,68.3034,68.4235,68.2665,68.3496,27714.0
2018-12-31 14:50:00,74.0,74.2,73.99,74.1,89061.0,68.3496,68.5343,68.3404,68.442,89061.0
2018-12-31 14:55:00,74.11,74.15,73.98,74.0,33975.0,68.4512,68.4881,68.3311,68.3496,33975.0
2018-12-31 15:00:00,73.99,74.17,73.96,74.06,44044.0,68.3404,68.5066,68.3127,68.405,44044.0
2018-12-31 15:05:00,74.05,74.13,74.0,74.01,54423.0,68.3958,68.4697,68.3496,68.3588,54423.0
2018-12-31 15:10:00,73.98,74.07,73.93,73.97,64779.0,68.3311,68.4143,68.2849,68.3219,64779.0
2018-12-31 15:15:00,73.96,74.04,73.87,74.03,43991.0,68.3127,68.3865,68.2295,68.3773,43991.0
2018-12-31 15:20:00,74.03,74.08,73.85,73.89,58290.0,68.3773,68.4235,68.211,68.248,58290.0
2018-12-31 15:25:00,73.9,74.06,73.9,73.93,98681.0,68.2572,68.405,68.2572,68.2849,98681.0
2018-12-31 15:30:00,73.92,74.17,73.92,74.12,100514.0,68.2757,68.5066,68.2757,68.4604,100514.0
2018-12-31 15:35:00,74.11,74.18,74.04,74.12,65254.0,68.4512,68.5159,68.3865,68.4604,65254.0
2018-12-31 15:40:00,74.12,74.15,74.01,74.03,109915.0,68.4604,68.4881,68.3588,68.3773,109915.0
2018-12-31 15:45:00,74.03,74.11,73.76,73.81,119846.0,68.3773,68.4512,68.1279,68.1741,119846.0
2018-12-31 15:50:00,73.81,73.84,73.62,73.65,133224.0,68.1741,68.2018,67.9986,68.0263,133224.0
2018-12-31 15:55:00,73.65,74.14,73.51,74.13,525931.0,68.0263,68.4789,67.897,68.4697,525931.0
2019-01-02 09:30:00,72.79,72.88,72.44,72.51,244173.0,67.232,67.3151,66.9087,66.9734,244173.0
2019-01-02 09:35:00,72.51,73.14,72.19,73.05,117749.0,66.9734,67.5553,66.6778,67.4721,117749.0
2019-01-02 09:40:00,73.05,73.32,72.85,73.24,75833.0,67.4721,67.7215,67.2874,67.6476,75833.0
2019-01-02 09:45:00,73.24,73.47,73.24,73.46,81920.0,67.6476,67.8601,67.6476,67.8508,81920.0
2019-01-02 09:50:00,73.5,73.58,73.39,73.54,90185.0,67.8878,67.9617,67.7862,67.9247,90185.0
2019-01-02 09:55:00,73.57,73.64,73.42,73.53,91887.0,67.9524,68.0171,67.8139,67.9155,91887.0
2019-01-02 10:00:00,73.55,73.68,73.36,73.68,82792.0,67.934,68.054,67.7585,68.054,82792.0
2019-01-02 10:05:00,73.7,74.29,73.68,74.21,142784.0,68.0725,68.6175,68.054,68.5436,142784.0
2019-01-02 10:10:00,74.22,74.34,74.12,74.23,101228.0,68.5528,68.6636,68.4604,68.562,101228.0
2019-01-02 10:15:00,74.24,74.28,73.9,73.92,93513.0,68.5713,68.6082,68.2572,68.2757,93513.0
2019-01-02 10:20:00,73.93,74.1,73.87,74.08,75801.0,68.2849,68.442,68.2295,68.4235,75801.0
2019-01-02 10:25:00,74.08,74.13,73.81,73.81,83025.0,68.4235,68.4697,68.1741,68.1741,83025.0
2019-01-02 10:30:00,73.83,73.86,73.48,73.48,45827.0,68.1926,68.2203,67.8693,67.8693,45827.0
2019-01-02 10:35:00,73.48,73.55,73.41,73.51,64756.0,67.8693,67.934,67.8046,67.897,64756.0
2019-01-02 10:40:00,73.51,73.75,73.48,73.7,59140.0,67.897,68.1187,67.8693,68.0725,59140.0
2019-01-02 10:45:00,73.71,73.74,73.48,73.48,56577.0,68.0817,68.1094,67.8693,67.8693,56577.0
2019-01-02 10:50:00,73.47,73.8,73.41,73.73,43553.0,67.8601,68.1649,67.8046,68.1002,43553.0
2019-01-02 10:55:00,73.75,73.91,73.67,73.8,50335.0,68.1187,68.2665,68.0448,68.1649,50335.0
2019-01-02 11:00:00,73.82,73.96,73.79,73.95,33626.0,68.1833,68.3127,68.1556,68.3034,33626.0
2019-01-02 11:05:00,73.96,74.11,73.96,74.06,41444.0,68.3127,68.4512,68.3127,68.405,41444.0
2019-01-02 11:10:00,74.07,74.09,73.96,74.06,36905.0,68.4143,68.4327,68.3127,68.405,36905.0
2019-01-02 11:15:00,74.07,74.27,73.99,74.25,62684.0,68.4143,68.599,68.3404,68.5805,62684.0
2019-01-02 11:20:00,74.26,74.31,74.08,74.19,54604.0,68.5897,68.6359,68.4235,68.5251,54604.0
2019-01-02 11:25:00,74.19,74.25,74.02,74.05,44935.0,68.5251,68.5805,68.3681,68.3958,44935.0
2019-01-02 11:30:00,74.04,74.12,73.99,74.03,52240.0,68.3865,68.4604,68.3404,68.3773,52240.0
2019-01-02 11:35:00,74.04,74.1,73.86,73.91,48820.0,68.3865,68.442,68.2203,68.2665,48820.0
2019-01-02 11:40:00,73.91,74.07,73.89,74.04,56910.0,68.2665,68.4143,68.248,68.3865,56910.0
2019-01-02 11:45:00,74.04,74.06,73.87,73.99,62668.0,68.3865,68.405,68.2295,68.3404,62668.0
2019-01-02 11:50:00,74.0,74.0,73.69,73.71,51915.0,68.3496,68.3496,68.0633,68.0817,51915.0
2019-01-02 11:55:00,73.73,73.85,73.66,73.66,58166.0,68.1002,68.211,68.0356,68.0356,58166.0
2019-01-02 12:00:00,73.66,73.68,73.57,73.61,58960.0,68.0356,68.054,67.9524,67.9894,58960.0
2019-01-02 12:05:00,73.6,73.74,73.51,73.66,91555.0,67.9801,68.1094,67.897,68.0356,91555.0
2019-01-02 12:10:00,73.65,73.71,73.52,73.59,67644.0,68.0263,68.0817,67.9062,67.9709,67644.0
2019-01-02 12:15:00,73.59,73.62,73.52,73.55,51318.0,67.9709,67.9986,67.9062,67.934,51318.0
2019-01-02 12:20:00,73.54,73.54,73.39,73.44,81605.0,67.9247,67.9247,67.7862,67.8324,81605.0
2019-01-02 12:25:00,73.45,73.5,73.43,73.45,55338.0,67.8416,67.8878,67.8231,67.8416,55338.0
2019-01-02 12:30:00,73.45,73.69,73.44,73.69,63299.0,67.8416,68.0633,67.8324,68.0633,63299.0
2019-01-02 12:35:00,73.69,73.98,73.68,73.96,47278.0,68.0633,68.3311,68.054,68.3127,47278.0
2019-01-02 12:40:00,73.95,73.96,73.84,73.94,32168.0,68.3034,68.3127,68.2018,68.2942,32168.0
2019-01-02 12:45:00,73.96,74.17,73.93,74.02,93355.0,68.3127,68.5066,68.2849,68.3681,93355.0
2019-01-02 12:50:00,74.02,74.05,73.93,73.93,34454.0,68.3681,68.3958,68.2849,68.2849,34454.0
2019-01-02 12:55:00,73.93,74.07,73.89,74.01,51410.0,68.2849,68.4143,68.248,68.3588,51410.0
2019-01-02 13:00:00,74.01,74.11,74.0,74.04,46488.0,68.3588,68.4512,68.3496,68.3865,46488.0
2019-01-02 13:05:00,74.04,74.31,74.03,74.29,46872.0,68.3865,68.6359,68.3773,68.6175,46872.0
2019-01-02 13:10:00,74.29,74.34,74.25,74.31,29062.0,68.6175,68.6636,68.5805,68.6359,29062.0
2019-01-02 13:15:00,74.32,74.35,74.22,74.33,29996.0,68.6452,68.6729,68.5528,68.6544,29996.0
2019-01-02 13:20:00,74.33,74.35,74.25,74.3,21879.0,68.6544,68.6729,68.5805,68.6267,21879.0
2019-01-02 13:25:00,74.29,74.37,74.22,74.23,46759.0,68.6175,68.6913,68.5528,68.562,46759.0
2019-01-02 13:30:00,74.24,74.43,74.24,74.42,38252.0,68.5713,68.7468,68.5713,68.7375,38252.0
2019-01-02 13:35:00,74.41,74.43,74.3,74.36,49147.0,68.7283,68.7468,68.6267,68.6821,49147.0
2019-01-02 13:40:00,74.37,74.45,74.25,74.39,43317.0,68.6913,68.7652,68.5805,68.7098,43317.0
2019-01-02 13:45:00,74.39,74.46,74.35,74.38,33088.0,68.7098,68.7745,68.6729,68.7006,33088.0
2019-01-02 13:50:00,74.38,74.46,74.36,74.37,24232.0,68.7006,68.7745,68.6821,68.6913,24232.0
2019-01-02 13:55:00,74.38,74.63,74.38,74.62,59439.0,68.7006,68.9315,68.7006,68.9223,59439.0
2019-01-02 14:00:00,74.62,74.64,74.33,74.46,55572.0,68.9223,68.9407,68.6544,68.7745,55572.0
2019-01-02 14:05:00,74.47,74.49,74.19,74.19,55033.0,68.7837,68.8022,68.5251,68.5251,55033.0
2019-01-02 14:10:00,74.22,74.23,74.06,74.14,36769.0,68.5528,68.562,68.405,68.4789,36769.0
2019-01-02 14:15:00,74.13,74.27,74.09,74.23,40760.0,68.4697,68.599,68.4327,68.562,40760.0
2019-01-02 14:20:00,74.24,74.38,74.21,74.33,30653.0,68.5713,68.7006,68.5436,68.6544,30653.0
2019-01-02 14:25:00,74.33,74.36,74.25,74.26,26085.0,68.6544,68.6821,68.5805,68.5897,26085.0
2019-01-02 14:30:00,74.26,74.48,74.25,74.35,78399.0,68.5897,68.7929,68.5805,68.6729,78399.0
2019-01-02 14:35:00,74.35,74.4,74.25,74.25,33501.0,68.6729,68.7191,68.5805,68.5805,33501.0
2019-01-02 14:40:00,74.27,74.29,74.1,74.22,51555.0,68.599,68.6175,68.442,68.5528,51555.0
2019-01-02 14:45:00,74.22,74.31,74.22,74.3,54815.0,68.5528,68.6359,68.5528,68.6267,54815.0
2019-01-02 14:50:00,74.3,74.3,74.18,74.24,68013.0,68.6267,68.6267,68.5159,68.5713,68013.0
2019-01-02 14:55:00,74.24,74.25,74.15,74.16,59081.0,68.5713,68.5805,68.4881,68.4974,59081.0
2019-01-02 15:00:00,74.16,74.27,74.09,74.11,53185.0,68.4974,68.599,68.4327,68.4512,53185.0
2019-01-02 15:05:00,74.1,74.1,73.92,73.95,62200.0,68.442,68.442,68.2757,68.3034,62200.0
2019-01-02 15:10:00,73.96,73.96,73.76,73.93,45857.0,68.3127,68.3127,68.1279,68.2849,45857.0
2019-01-02 15:15:00,73.92,74.03,73.74,73.76,95015.0,68.2757,68.3773,68.1094,68.1279,95015.0
2019-01-02 15:20:00,73.76,73.83,73.67,73.78,91858.0,68.1279,68.1926,68.0448,68.1464,91858.0
2019-01-02 15:25:00,73.78,73.9,73.69,73.8,83219.0,68.1464,68.2572,68.0633,68.1649,83219.0
2019-01-02 15:30:00,73.8,73.87,73.7,73.77,76246.0,68.1649,68.2295,68.0725,68.1372,76246.0
2019-01-02 15:35:00,73.77,73.95,73.75,73.76,53184.0,68.1372,68.3034,68.1187,68.1279,53184.0
2019-01-02 15:40:00,73.75,73.88,73.7,73.72,93051.0,68.1187,68.2388,68.0725,68.091,93051.0
2019-01-02 15:45:00,73.7,73.92,73.7,73.85,94525.0,68.0725,68.2757,68.0725,68.211,94525.0
2019-01-02 15:50:00,73.86,74.02,73.84,73.96,87243.0,68.2203,68.3681,68.2018,68.3127,87243.0
2019-01-02 15:55:00,73.96,74.16,73.95,74.06,330294.0,68.3127,68.4974,68.3034,68.405,330294.0
2019-01-03 09:30:00,73.25,73.32,72.79,73.04,303633.0,67.6569,67.7215,67.232,67.4629,303633.0
2019-01-03 09:35:00,73.02,73.04,72.66,72.68,97848.0,67.4444,67.4629,67.1119,67.1304,97848.0
2019-01-03 09:40:00,72.64,72.84,72.4,72.45,78364.0,67.0934,67.2782,66.8718,66.9179,78364.0
2019-01-03 09:45:00,72.45,72.49,72.25,72.49,101865.0,66.9179,66.9549,66.7332,66.9549,101865.0
2019-01-03 09:50:00,72.48,72.51,72.24,72.32,66919.0,66.9457,66.9734,66.724,66.7979,66919.0
2019-01-03 09:55:00,72.32,72.46,72.25,72.33,50091.0,66.7979,66.9272,66.7332,66.8071,50091.0
2019-01-03 10:00:00,72.32,72.34,72.05,72.11,132400.0,66.7979,66.8163,66.5485,66.6039,132400.0
2019-01-03 10:05:00,72.12,72.3,72.04,72.09,59964.0,66.6131,66.7794,66.5393,66.5854,59964.0
2019-01-03 10:10:00,72.09,72.22,71.86,71.99,112080.0,66.5854,66.7055,66.373,66.4931,112080.0
2019-01-03 10:15:00,71.98,71.98,71.63,71.81,224977.0,66.4838,66.4838,66.1606,66.3268,224977.0
2019-01-03 10:20:00,71.81,71.81,71.56,71.7,167534.0,66.3268,66.3268,66.0959,66.2252,167534.0
2019-01-03 10:25:00,71.7,71.77,71.56,71.62,114398.0,66.2252,66.2899,66.0959,66.1513,114398.0
2019-01-03 10:30:00,71.62,71.67,71.43,71.52,134752.0,66.1513,66.1975,65.9758,66.059,134752.0
2019-01-03 10:35:00,71.52,71.59,71.27,71.33,90615.0,66.059,66.1236,65.8281,65.8835,90615.0
2019-01-03 10:40:00,71.32,71.46,71.21,71.4,125294.0,65.8742,66.0035,65.7726,65.9481,125294.0
2019-01-03 10:45:00,71.39,71.7,71.39,71.57,88484.0,65.9389,66.2252,65.9389,66.1051,88484.0
2019-01-03 10:50:00,71.56,71.83,71.51,71.69,67263.0,66.0959,66.3453,66.0497,66.216,67263.0
2019-01-03 10:55:00,71.7,71.88,71.69,71.8,62732.0,66.2252,66.3915,66.216,66.3176,62732.0
2019-01-03 11:00:00,71.82,72.07,71.8,72.05,101942.0,66.3361,66.567,66.3176,66.5485,101942.0
2019-01-03 11:05:00,72.02,72.02,71.85,71.9,84377.0,66.5208,66.5208,66.3638,66.4099,84377.0
2019-01-03 11:10:00,71.91,72.33,71.91,72.31,76167.0,66.4192,66.8071,66.4192,66.7886,76167.0
2019-01-03 11:15:00,72.33,72.44,72.29,72.32,62583.0,66.8071,66.9087,66.7702,66.7979,62583.0
2019-01-03 11:20:00,72.31,72.48,72.29,72.32,63499.0,66.7886,66.9457,66.7702,66.7979,63499.0
2019-01-03 11:25:00,72.33,72.34,72.13,72.2,68375.0,66.8071,66.8163,66.6224,66.687,68375.0
2019-01-03 11:30:00,72.21,72.32,72.12,72.2,60549.0,66.6963,66.7979,66.6131,66.687,60549.0
2019-01-03 11:35:00,72.22,72.65,72.22,72.6,59359.0,66.7055,67.1027,66.7055,67.0565,59359.0
2019-01-03 11:40:00,72.62,73.07,72.62,72.97,100134.0,67.075,67.4906,67.075,67.3982,100134.0
2019-01-03 11:45:00,72.94,72.99,72.83,72.95,62183.0,67.3705,67.4167,67.2689,67.3798,62183.0
2019-01-03 11:50:00,72.96,73.1,72.84,72.91,59913.0,67.389,67.5183,67.2782,67.3428,59913.0
2019-01-03 11:55:00,72.89,73.03,72.84,72.96,68099.0,67.3244,67.4537,67.2782,67.389,68099.0
2019-01-03 12:00:00,72.96,73.06,72.81,72.85,133363.0,67.389,67.4814,67.2505,67.2874,133363.0
2019-01-03 12:05:00,72.84,72.84,72.7,72.78,63492.0,67.2782,67.2782,67.1489,67.2228,63492.0
2019-01-03 12:10:00,72.79,73.0,72.77,72.93,68880.0,67.232,67.426,67.2135,67.3613,68880.0
2019-01-03 12:15:00,72.91,73.0,72.75,72.86,110908.0,67.3428,67.426,67.195,67.2966,110908.0
2019-01-03 12:20:00,72.87,73.15,72.87,73.11,57651.0,67.3059,67.5645,67.3059,67.5276,57651.0
2019-01-03 12:25:00,73.09,73.1,72.93,73.03,56098.0,67.5091,67.5183,67.3613,67.4537,56098.0
2019-01-03 12:30:00,73.02,73.24,72.98,73.23,57387.0,67.4444,67.6476,67.4075,67.6384,57387.0
2019-01-03 12:35:00,73.22,73.24,72.91,72.95,43804.0,67.6292,67.6476,67.3428,67.3798,43804.0
2019-01-03 12:40:00,72.95,73.04,72.86,72.99,40119.0,67.3798,67.4629,67.2966,67.4167,40119.0
2019-01-03 12:45:00,72.99,73.24,72.97,73.12,45524.0,67.4167,67.6476,67.3982,67.5368,45524.0
2019-01-03 12:50:00,73.11,73.24,73.07,73.21,40039.0,67.5276,67.6476,67.4906,67.6199,40039.0
2019-01-03 12:55:00,73.22,73.25,73.09,73.17,39311.0,67.6292,67.6569,67.5091,67.583,39311.0
2019-01-03 13:00:00,73.16,73.17,72.84,72.91,39987.0,67.5737,67.583,67.2782,67.3428,39987.0
2019-01-03 13:05:00,72.91,72.95,72.81,72.91,39675.0,67.3428,67.3798,67.2505,67.3428,39675.0
2019-01-03 13:10:00,72.91,72.99,72.8,72.99,41702.0,67.3428,67.4167,67.2412,67.4167,41702.0
2019-01-03 13:15:00,72.98,72.98,72.37,72.51,95458.0,67.4075,67.4075,66.8441,66.9734,95458.0
2019-01-03 13:20:00,72.51,72.72,72.48,72.72,52456.0,66.9734,67.1673,66.9457,67.1673,52456.0
2019-01-03 13:25:00,72.72,72.81,72.66,72.75,39270.0,67.1673,67.2505,67.1119,67.195,39270.0
2019-01-03 13:30:00,72.74,72.81,72.69,72.71,39012.0,67.1858,67.2505,67.1396,67.1581,39012.0
2019-01-03 13:35:00,72.7,72.88,72.58,72.87,57397.0,67.1489,67.3151,67.038,67.3059,57397.0
2019-01-03 13:40:00,72.86,73.02,72.81,72.98,45700.0,67.2966,67.4444,67.2505,67.4075,45700.0
2019-01-03 13:45:00,72.98,72.98,72.81,72.83,43284.0,67.4075,67.4075,67.2505,67.2689,43284.0
2019-01-03 13:50:00,72.84,72.9,72.64,72.64,58481.0,67.2782,67.3336,67.0934,67.0934,58481.0
2019-01-03 13:55:00,72.64,72.69,72.5,72.63,57226.0,67.0934,67.1396,66.9641,67.0842,57226.0
2019-01-03 14:00:00,72.6,72.67,72.54,72.6,49444.0,67.0565,67.1212,67.0011,67.0565,49444.0
2019-01-03 14:05:00,72.6,72.89,72.57,72.83,54904.0,67.0565,67.3244,67.0288,67.2689,54904.0
2019-01-03 14:10:00,72.85,72.92,72.77,72.82,61535.0,67.2874,67.3521,67.2135,67.2597,61535.0
2019-01-03 14:15:00,72.82,73.01,72.79,72.97,57418.0,67.2597,67.4352,67.232,67.3982,57418.0
2019-01-03 14:20:00,72.97,73.12,72.95,73.02,47270.0,67.3982,67.5368,67.3798,67.4444,47270.0
2019-01-03 14:25:00,73.04,73.23,72.92,73.2,66915.0,67.4629,67.6384,67.3521,67.6107,66915.0
2019-01-03 14:30:00,73.21,73.3,73.06,73.12,61460.0,67.6199,67.703,67.4814,67.5368,61460.0
2019-01-03 14:35:00,73.13,73.17,72.98,73.11,48241.0,67.546,67.583,67.4075,67.5276,48241.0
2019-01-03 14:40:00,73.11,73.19,73.03,73.13,58758.0,67.5276,67.6014,67.4537,67.546,58758.0
2019-01-03 14:45:00,73.12,73.14,73.02,73.08,79373.0,67.5368,67.5553,67.4444,67.4998,79373.0
2019-01-03 14:50:00,73.09,73.15,72.93,73.0,67966.0,67.5091,67.5645,67.3613,67.426,67966.0
2019-01-03 14:55:00,72.99,73.0,72.8,72.97,83281.0,67.4167,67.426,67.2412,67.3982,83281.0
2019-01-03 15:00:00,72.98,72.99,72.9,72.96,62699.0,67.4075,67.4167,67.3336,67.389,62699.0
2019-01-03 15:05:00,72.98,73.05,72.95,72.99,75917.0,67.4075,67.4721,67.3798,67.4167,75917.0
2019-01-03 15:10:00,72.98,73.0,72.85,72.85,69578.0,67.4075,67.426,67.2874,67.2874,69578.0
2019-01-03 15:15:00,72.84,73.05,72.83,73.02,59997.0,67.2782,67.4721,67.2689,67.4444,59997.0
2019-01-03 15:20:00,73.01,73.12,72.89,72.89,102034.0,67.4352,67.5368,67.3244,67.3244,102034.0
2019-01-03 15:25:00,72.88,73.07,72.86,72.97,72937.0,67.3151,67.4906,67.2966,67.3982,72937.0
2019-01-03 15:30:00,72.96,73.22,72.91,73.1,88453.0,67.389,67.6292,67.3428,67.5183,88453.0
2019-01-03 15:35:00,73.11,73.15,72.84,72.84,97409.0,67.5276,67.5645,67.2782,67.2782,97409.0
2019-01-03 15:40:00,72.84,73.03,72.8,72.95,111340.0,67.2782,67.4537,67.2412,67.3798,111340.0
2019-01-03 15:45:00,72.94,73.04,72.83,72.84,127328.0,67.3705,67.4629,67.2689,67.2782,127328.0
2019-01-03 15:50:00,72.83,72.96,72.75,72.84,155683.0,67.2689,67.389,67.195,67.2782,155683.0
2019-01-03 15:55:00,72.84,72.88,72.6,72.75,442276.0,67.2782,67.3151,67.0565,67.195,442276.0
2019-01-04 09:30:00,73.45,73.7,73.12,73.57,174850.0,67.8416,68.0725,67.5368,67.9524,174850.0
2019-01-04 09:35:00,73.57,73.65,73.3,73.45,69362.0,67.9524,68.0263,67.703,67.8416,69362.0
2019-01-04 09:40:00,73.47,73.65,73.38,73.53,104761.0,67.8601,68.0263,67.7769,67.9155,104761.0
2019-01-04 09:45:00,73.54,73.65,73.44,73.6,117810.0,67.9247,68.0263,67.8324,67.9801,117810.0
2019-01-04 09:50:00,73.63,74.03,73.6,74.0,143267.0,68.0078,68.3773,67.9801,68.3496,143267.0
2019-01-04 09:55:00,74.0,74.19,73.91,74.11,90708.0,68.3496,68.5251,68.2665,68.4512,90708.0
2019-01-04 10:00:00,74.11,74.3,74.1,74.23,103631.0,68.4512,68.6267,68.442,68.562,103631.0
2019-01-04 10:05:00,74.25,74.27,74.0,74.16,60912.0,68.5805,68.599,68.3496,68.4974,60912.0
2019-01-04 10:10:00,74.18,74.2,73.87,73.93,66603.0,68.5159,68.5343,68.2295,68.2849,66603.0
2019-01-04 10:15:00,73.94,74.22,73.94,74.12,42745.0,68.2942,68.5528,68.2942,68.4604,42745.0
2019-01-04 10:20:00,74.11,74.52,73.86,74.47,84332.0,68.4512,68.8299,68.2203,68.7837,84332.0
2019-01-04 10:25:00,74.44,74.6,74.34,74.59,55539.0,68.756,68.9038,68.6636,68.8945,55539.0
2019-01-04 10:30:00,74.61,74.65,74.29,74.3,54541.0,68.913,68.95,68.6175,68.6267,54541.0
2019-01-04 10:35:00,74.31,74.43,74.29,74.38,45154.0,68.6359,68.7468,68.6175,68.7006,45154.0
2019-01-04 10:40:00,74.41,74.43,74.03,74.09,75686.0,68.7283,68.7468,68.3773,68.4327,75686.0
2019-01-04 10:45:00,74.09,74.28,73.96,74.03,68652.0,68.4327,68.6082,68.3127,68.3773,68652.0
2019-01-04 10:50:00,74.04,74.32,74.04,74.26,67072.0,68.3865,68.6452,68.3865,68.5897,67072.0
2019-01-04 10:55:00,74.26,74.35,74.24,74.29,36519.0,68.5897,68.6729,68.5713,68.6175,36519.0
2019-01-04 11:00:00,74.29,74.64,74.25,74.62,53408.0,68.6175,68.9407,68.5805,68.9223,53408.0
2019-01-04 11:05:00,74.61,74.73,74.53,74.71,69412.0,68.913,69.0239,68.8391,69.0054,69412.0
2019-01-04 11:10:00,74.73,74.75,74.48,74.49,108432.0,69.0239,69.0423,68.7929,68.8022,108432.0
2019-01-04 11:15:00,74.5,74.67,74.45,74.65,106655.0,68.8114,68.9684,68.7652,68.95,106655.0
2019-01-04 11:20:00,74.67,74.73,74.45,74.47,48846.0,68.9684,69.0239,68.7652,68.7837,48846.0
2019-01-04 11:25:00,74.46,74.49,74.29,74.36,53050.0,68.7745,68.8022,68.6175,68.6821,53050.0
2019-01-04 11:30:00,74.35,74.58,74.28,74.58,38269.0,68.6729,68.8853,68.6082,68.8853,38269.0
2019-01-04 11:35:00,74.57,74.58,74.43,74.5,49105.0,68.8761,68.8853,68.7468,68.8114,49105.0
2019-01-04 11:40:00,74.51,74.66,74.48,74.53,52383.0,68.8207,68.9592,68.7929,68.8391,52383.0
2019-01-04 11:45:00,74.54,74.71,74.53,74.62,60623.0,68.8484,69.0054,68.8391,68.9223,60623.0
2019-01-04 11:50:00,74.63,74.82,74.62,74.79,51577.0,68.9315,69.107,68.9223,69.0793,51577.0
2019-01-04 11:55:00,74.79,74.8,74.63,74.67,79690.0,69.0793,69.0885,68.9315,68.9684,79690.0
2019-01-04 12:00:00,74.66,74.71,74.53,74.57,46150.0,68.9592,69.0054,68.8391,68.8761,46150.0
2019-01-04 12:05:00,74.58,74.73,74.53,74.71,47009.0,68.8853,69.0239,68.8391,69.0054,47009.0
2019-01-04 12:10:00,74.7,74.8,74.65,74.72,56207.0,68.9961,69.0885,68.95,69.0146,56207.0
2019-01-04 12:15:00,74.73,74.94,74.68,74.91,45614.0,69.0239,69.2178,68.9777,69.1901,45614.0
2019-01-04 12:20:00,74.91,75.06,74.87,75.0,164736.0,69.1901,69.3287,69.1532,69.2732,164736.0
2019-01-04 12:25:00,75.0,75.01,74.82,74.86,53827.0,69.2732,69.2825,69.107,69.1439,53827.0
2019-01-04 12:30:00,74.87,75.02,74.83,75.01,76509.0,69.1532,69.2917,69.1162,69.2825,76509.0
2019-01-04 12:35:00,75.02,75.06,74.94,74.98,49131.0,69.2917,69.3287,69.2178,69.2548,49131.0
2019-01-04 12:40:00,74.98,75.06,74.95,75.01,119523.0,69.2548,69.3287,69.2271,69.2825,119523.0
2019-01-04 12:45:00,75.01,75.01,74.86,74.89,67400.0,69.2825,69.2825,69.1439,69.1716,67400.0
2019-01-04 12:50:00,74.9,74.98,74.89,74.94,37080.0,69.1809,69.2548,69.1716,69.2178,37080.0
2019-01-04 12:55:00,74.95,75.06,74.89,74.92,37802.0,69.2271,69.3287,69.1716,69.1993,37802.0
2019-01-04 13:00:00,74.93,75.01,74.92,74.96,47719.0,69.2086,69.2825,69.1993,69.2363,47719.0
2019-01-04 13:05:00,74.96,75.12,74.95,75.07,77621.0,69.2363,69.3841,69.2271,69.3379,77621.0
2019-01-04 13:10:00,75.07,75.08,74.88,74.89,34105.0,69.3379,69.3471,69.1624,69.1716,34105.0
2019-01-04 13:15:00,74.89,74.96,74.83,74.93,50030.0,69.1716,69.2363,69.1162,69.2086,50030.0
2019-01-04 13:20:00,74.91,74.91,74.74,74.76,42529.0,69.1901,69.1901,69.0331,69.0516,42529.0
2019-01-04 13:25:00,74.75,74.89,74.73,74.87,45134.0,69.0423,69.1716,69.0239,69.1532,45134.0
2019-01-04 13:30:00,74.89,75.02,74.89,74.95,58007.0,69.1716,69.2917,69.1716,69.2271,58007.0
2019-01-04 13:35:00,74.96,74.97,74.84,74.86,60663.0,69.2363,69.2455,69.1255,69.1439,60663.0
2019-01-04 13:40:00,74.86,74.91,74.79,74.85,91007.0,69.1439,69.1901,69.0793,69.1347,91007.0
2019-01-04 13:45:00,74.85,74.91,74.79,74.89,90020.0,69.1347,69.1901,69.0793,69.1716,90020.0
2019-01-04 13:50:00,74.89,74.92,74.78,74.88,60213.0,69.1716,69.1993,69.07,69.1624,60213.0
2019-01-04 13:55:00,74.88,74.93,74.65,74.75,61304.0,69.1624,69.2086,68.95,69.0423,61304.0
2019-01-04 14:00:00,74.76,74.79,74.68,74.76,56181.0,69.0516,69.0793,68.9777,69.0516,56181.0
2019-01-04 14:05:00,74.77,74.81,74.61,74.72,57899.0,69.0608,69.0977,68.913,69.0146,57899.0
2019-01-04 14:10:00,74.73,74.76,74.67,74.71,37460.0,69.0239,69.0516,68.9684,69.0054,37460.0
2019-01-04 14:15:00,74.71,74.78,74.64,74.69,43913.0,69.0054,69.07,68.9407,68.9869,43913.0
2019-01-04 14:20:00,74.7,74.79,74.61,74.78,49127.0,68.9961,69.0793,68.913,69.07,49127.0
2019-01-04 14:25:00,74.77,74.84,74.73,74.83,36256.0,69.0608,69.1255,69.0239,69.1162,36256.0
2019-01-04 14:30:00,74.83,74.91,74.81,74.86,36446.0,69.1162,69.1901,69.0977,69.1439,36446.0
2019-01-04 14:35:00,74.86,74.91,74.79,74.8,32762.0,69.1439,69.1901,69.0793,69.0885,32762.0
2019-01-04 14:40:00,74.8,74.9,74.76,74.77,60690.0,69.0885,69.1809,69.0516,69.0608,60690.0
2019-01-04 14:45:00,74.77,74.79,74.58,74.76,62025.0,69.0608,69.0793,68.8853,69.0516,62025.0
2019-01-04 14:50:00,74.76,74.82,74.72,74.76,58148.0,69.0516,69.107,69.0146,69.0516,58148.0
2019-01-04 14:55:00,74.76,74.77,74.6,74.63,59225.0,69.0516,69.0608,68.9038,68.9315,59225.0
2019-01-04 15:00:00,74.62,74.92,74.62,74.91,49162.0,68.9223,69.1993,68.9223,69.1901,49162.0
2019-01-04 15:05:00,74.91,74.99,74.86,74.91,76546.0,69.1901,69.264,69.1439,69.1901,76546.0
2019-01-04 15:10:00,74.9,75.01,74.85,75.0,64390.0,69.1809,69.2825,69.1347,69.2732,64390.0
2019-01-04 15:15:00,75.0,75.08,74.95,75.02,71404.0,69.2732,69.3471,69.2271,69.2917,71404.0
2019-01-04 15:20:00,75.02,75.04,74.72,74.73,118815.0,69.2917,69.3102,69.0146,69.0239,118815.0
2019-01-04 15:25:00,74.73,74.79,74.64,74.68,83511.0,69.0239,69.0793,68.9407,68.9777,83511.0
2019-01-04 15:30:00,74.67,74.74,74.62,74.7,94886.0,68.9684,69.0331,68.9223,68.9961,94886.0
2019-01-04 15:35:00,74.71,74.76,74.56,74.56,98527.0,69.0054,69.0516,68.8668,68.8668,98527.0
2019-01-04 15:40:00,74.57,74.66,74.47,74.62,196127.0,68.8761,68.9592,68.7837,68.9223,196127.0
2019-01-04 15:45:00,74.61,74.81,74.6,74.73,148569.0,68.913,69.0977,68.9038,69.0239,148569.0
2019-01-04 15:50:00,74.73,74.77,74.6,74.61,142453.0,69.0239,69.0608,68.9038,68.913,142453.0
2019-01-04 15:55:00,74.61,74.78,74.59,74.65,386311.0,68.913,69.07,68.8945,68.95,386311.0
2019-01-07 09:30:00,74.74,75.19,74.5,75.08,265833.0,69.0331,69.4487,68.8114,69.3471,265833.0
2019-01-07 09:35:00,75.11,75.12,74.64,74.8,101076.0,69.3748,69.3841,68.9407,69.0885,101076.0
2019-01-07 09:40:00,74.85,74.96,74.66,74.67,99272.0,69.1347,69.2363,68.9592,68.9684,99272.0
2019-01-07 09:45:00,74.67,74.82,74.5,74.5,91793.0,68.9684,69.107,68.8114,68.8114,91793.0
2019-01-07 09:50:00,74.54,74.58,74.3,74.48,67468.0,68.8484,68.8853,68.6267,68.7929,67468.0
2019-01-07 09:55:00,74.46,74.55,74.39,74.51,89779.0,68.7745,68.8576,68.7098,68.8207,89779.0
2019-01-07 10:00:00,74.51,74.81,74.44,74.78,92847.0,68.8207,69.0977,68.756,69.07,92847.0
2019-01-07 10:05:00,74.81,74.81,74.57,74.67,99753.0,69.0977,69.0977,68.8761,68.9684,99753.0
2019-01-07 10:10:00,74.67,74.71,74.57,74.66,71977.0,68.9684,69.0054,68.8761,68.9592,71977.0
2019-01-07 10:15:00,74.67,74.75,74.6,74.73,57447.0,68.9684,69.0423,68.9038,69.0239,57447.0
2019-01-07 10:20:00,74.72,74.82,74.61,74.64,85934.0,69.0146,69.107,68.913,68.9407,85934.0
2019-01-07 10:25:00,74.64,74.87,74.64,74.73,36692.0,68.9407,69.1532,68.9407,69.0239,36692.0
2019-01-07 10:30:00,74.72,74.98,74.72,74.87,74732.0,69.0146,69.2548,69.0146,69.1532,74732.0
2019-01-07 10:35:00,74.86,75.06,74.82,74.96,76443.0,69.1439,69.3287,69.107,69.2363,76443.0
2019-01-07 10:40:00,74.96,75.26,74.93,75.02,58221.0,69.2363,69.5134,69.2086,69.2917,58221.0
2019-01-07 10:45:00,75.03,75.24,74.99,75.24,35148.0,69.3009,69.4949,69.264,69.4949,35148.0
2019-01-07 10:50:00,75.23,75.33,75.22,75.24,43157.0,69.4857,69.578,69.4764,69.4949,43157.0
2019-01-07 10:55:00,75.25,75.37,75.2,75.24,68062.0,69.5042,69.615,69.458,69.4949,68062.0
2019-01-07 11:00:00,75.22,75.38,75.18,75.37,40808.0,69.4764,69.6242,69.4395,69.615,40808.0
2019-01-07 11:05:00,75.36,75.43,75.23,75.42,49613.0,69.6058,69.6704,69.4857,69.6612,49613.0
2019-01-07 11:10:00,75.41,75.52,75.39,75.52,52897.0,69.6519,69.7535,69.6335,69.7535,52897.0
2019-01-07 11:15:00,75.52,75.67,75.5,75.66,44175.0,69.7535,69.8921,69.7351,69.8828,44175.0
2019-01-07 11:20:00,75.66,75.68,75.51,75.59,60524.0,69.8828,69.9013,69.7443,69.8182,60524.0
2019-01-07 11:25:00,75.6,75.64,75.52,75.56,52956.0,69.8274,69.8644,69.7535,69.7905,52956.0
2019-01-07 11:30:00,75.55,75.72,75.53,75.68,39104.0,69.7812,69.9383,69.7628,69.9013,39104.0
2019-01-07 11:35:00,75.68,75.8,75.59,75.68,44534.0,69.9013,70.0122,69.8182,69.9013,44534.0
2019-01-07 11:40:00,75.67,75.76,75.57,75.73,47018.0,69.8921,69.9752,69.7997,69.9475,47018.0
2019-01-07 11:45:00,75.74,75.8,75.63,75.64,37956.0,69.9567,70.0122,69.8551,69.8644,37956.0
2019-01-07 11:50:00,75.64,75.72,75.61,75.69,30078.0,69.8644,69.9383,69.8367,69.9106,30078.0
2019-01-07 11:55:00,75.69,75.89,75.69,75.87,65314.0,69.9106,70.0953,69.9106,70.0768,65314.0
2019-01-07 12:00:00,75.86,75.94,75.77,75.78,53907.0,70.0676,70.1415,69.9844,69.9937,53907.0
2019-01-07 12:05:00,75.78,75.84,75.66,75.69,27667.0,69.9937,70.0491,69.8828,69.9106,27667.0
2019-01-07 12:10:00,75.69,75.77,75.65,75.69,28388.0,69.9106,69.9844,69.8736,69.9106,28388.0
2019-01-07 12:15:00,75.7,75.83,75.7,75.79,36925.0,69.9198,70.0399,69.9198,70.0029,36925.0
2019-01-07 12:20:00,75.79,75.83,75.73,75.83,36119.0,70.0029,70.0399,69.9475,70.0399,36119.0
2019-01-07 12:25:00,75.83,75.9,75.82,75.86,32911.0,70.0399,70.1045,70.0306,70.0676,32911.0
2019-01-07 12:30:00,75.86,75.9,75.8,75.89,30051.0,70.0676,70.1045,70.0122,70.0953,30051.0
2019-01-07 12:35:00,75.89,75.94,75.83,75.93,31766.0,70.0953,70.1415,70.0399,70.1322,31766.0
2019-01-07 12:40:00,75.94,75.95,75.85,75.91,38943.0,70.1415,70.1507,70.0583,70.1138,38943.0
2019-01-07 12:45:00,75.91,75.98,75.89,75.93,56963.0,70.1138,70.1784,70.0953,70.1322,56963.0
2019-01-07 12:50:00,75.93,75.99,75.87,75.98,60513.0,70.1322,70.1876,70.0768,70.1784,60513.0
2019-01-07 12:55:00,75.98,76.16,75.91,76.16,180074.0,70.1784,70.3447,70.1138,70.3447,180074.0
2019-01-07 13:00:00,76.15,76.28,76.14,76.25,73957.0,70.3354,70.4555,70.3262,70.4278,73957.0
2019-01-07 13:05:00,76.25,76.25,76.07,76.22,74503.0,70.4278,70.4278,70.2615,70.4001,74503.0
2019-01-07 13:10:00,76.23,76.34,76.22,76.28,47908.0,70.4093,70.5109,70.4001,70.4555,47908.0
2019-01-07 13:15:00,76.29,76.35,76.25,76.31,48848.0,70.4647,70.5202,70.4278,70.4832,48848.0
2019-01-07 13:20:00,76.3,76.33,76.23,76.27,57764.0,70.474,70.5017,70.4093,70.4463,57764.0
2019-01-07 13:25:00,76.26,76.37,76.26,76.33,33120.0,70.437,70.5386,70.437,70.5017,33120.0
2019-01-07 13:30:00,76.32,76.36,76.27,76.33,64410.0,70.4924,70.5294,70.4463,70.5017,64410.0
2019-01-07 13:35:00,76.33,76.33,76.1,76.11,59803.0,70.5017,70.5017,70.2892,70.2985,59803.0
2019-01-07 13:40:00,76.1,76.21,76.08,76.17,71483.0,70.2892,70.3908,70.2708,70.3539,71483.0
2019-01-07 13:45:00,76.17,76.19,75.92,75.96,72223.0,70.3539,70.3724,70.123,70.1599,72223.0
2019-01-07 13:50:00,75.96,75.96,75.88,75.93,50221.0,70.1599,70.1599,70.086,70.1322,50221.0
2019-01-07 13:55:00,75.94,75.99,75.9,75.93,28777.0,70.1415,70.1876,70.1045,70.1322,28777.0
2019-01-07 14:00:00,75.93,76.04,75.93,76.02,25308.0,70.1322,70.2338,70.1322,70.2154,25308.0
2019-01-07 14:05:00,76.02,76.02,75.77,75.81,52991.0,70.2154,70.2154,69.9844,70.0214,52991.0
2019-01-07 14:10:00,75.81,75.86,75.75,75.81,34704.0,70.0214,70.0676,69.966,70.0214,34704.0
2019-01-07 14:15:00,75.82,75.86,75.75,75.84,46590.0,70.0306,70.0676,69.966,70.0491,46590.0
2019-01-07 14:20:00,75.85,75.89,75.78,75.83,32794.0,70.0583,70.0953,69.9937,70.0399,32794.0
2019-01-07 14:25:00,75.82,75.94,75.82,75.92,48053.0,70.0306,70.1415,70.0306,70.123,48053.0
2019-01-07 14:30:00,75.92,75.97,75.88,75.93,43928.0,70.123,70.1692,70.086,70.1322,43928.0
2019-01-07 14:35:00,75.92,75.94,75.82,75.84,42000.0,70.123,70.1415,70.0306,70.0491,42000.0
2019-01-07 14:40:00,75.83,75.93,75.82,75.86,31815.0,70.0399,70.1322,70.0306,70.0676,31815.0
2019-01-07 14:45:00,75.85,75.88,75.79,75.84,36154.0,70.0583,70.086,70.0029,70.0491,36154.0
2019-01-07 14:50:00,75.84,75.85,75.7,75.78,61731.0,70.0491,70.0583,69.9198,69.9937,61731.0
2019-01-07 14:55:00,75.77,75.8,75.72,75.75,39523.0,69.9844,70.0122,69.9383,69.966,39523.0
2019-01-07 15:00:00,75.75,75.9,75.75,75.9,57879.0,69.966,70.1045,69.966,70.1045,57879.0
2019-01-07 15:05:00,75.9,75.91,75.86,75.88,35391.0,70.1045,70.1138,70.0676,70.086,35391.0
2019-01-07 15:10:00,75.9,75.99,75.85,75.95,74380.0,70.1045,70.1876,70.0583,70.1507,74380.0
2019-01-07 15:15:00,75.96,76.02,75.9,75.97,35965.0,70.1599,70.2154,70.1045,70.1692,35965.0
2019-01-07 15:20:00,75.97,76.01,75.94,76.01,46111.0,70.1692,70.2061,70.1415,70.2061,46111.0
2019-01-07 15:25:00,76.01,76.06,75.98,75.99,50276.0,70.2061,70.2523,70.1784,70.1876,50276.0
2019-01-07 15:30:00,76.0,76.02,75.82,75.98,76229.0,70.1969,70.2154,70.0306,70.1784,76229.0
2019-01-07 15:35:00,75.98,76.07,75.95,75.98,80409.0,70.1784,70.2615,70.1507,70.1784,80409.0
2019-01-07 15:40:00,75.97,75.97,75.86,75.89,74837.0,70.1692,70.1692,70.0676,70.0953,74837.0
2019-01-07 15:45:00,75.89,76.01,75.88,75.97,89329.0,70.0953,70.2061,70.086,70.1692,89329.0
2019-01-07 15:50:00,75.97,76.03,75.89,75.94,126485.0,70.1692,70.2246,70.0953,70.1415,126485.0
2019-01-07 15:55:00,75.95,76.01,75.67,75.73,461343.0,70.1507,70.2061,69.8921,69.9475,461343.0
2019-01-08 09:30:00,76.83,77.28,76.8,76.94,239553.0,70.9635,71.3791,70.9358,71.0651,239553.0
2019-01-08 09:35:00,76.94,77.15,76.82,77.09,90153.0,71.0651,71.2591,70.9543,71.2037,90153.0
2019-01-08 09:40:00,77.1,77.4,77.07,77.34,79682.0,71.2129,71.49,71.1852,71.4346,79682.0
2019-01-08 09:45:00,77.32,77.34,76.99,77.0,58320.0,71.4161,71.4346,71.1113,71.1205,58320.0
2019-01-08 09:50:00,77.02,77.05,76.5,76.51,71693.0,71.139,71.1667,70.6587,70.6679,71693.0
2019-01-08 09:55:00,76.51,76.67,76.32,76.66,108476.0,70.6679,70.8157,70.4924,70.8065,108476.0
2019-01-08 10:00:00,76.67,76.78,76.52,76.64,41902.0,70.8157,70.9173,70.6772,70.788,41902.0
2019-01-08 10:05:00,76.64,76.8,76.61,76.78,55288.0,70.788,70.9358,70.7603,70.9173,55288.0
2019-01-08 10:10:00,76.8,76.81,76.6,76.65,86650.0,70.9358,70.945,70.7511,70.7973,86650.0
2019-01-08 10:15:00,76.66,76.75,76.58,76.62,74948.0,70.8065,70.8896,70.7326,70.7695,74948.0
2019-01-08 10:20:00,76.62,76.9,76.62,76.77,47514.0,70.7695,71.0282,70.7695,70.9081,47514.0
2019-01-08 10:25:00,76.81,76.9,76.8,76.82,40905.0,70.945,71.0282,70.9358,70.9543,40905.0
2019-01-08 10:30:00,76.84,76.97,76.71,76.8,50002.0,70.9727,71.0928,70.8527,70.9358,50002.0
2019-01-08 10:35:00,76.81,76.81,76.49,76.64,40104.0,70.945,70.945,70.6495,70.788,40104.0
2019-01-08 10:40:00,76.64,76.67,76.5,76.51,51371.0,70.788,70.8157,70.6587,70.6679,51371.0
2019-01-08 10:45:00,76.5,76.53,76.38,76.48,43644.0,70.6587,70.6864,70.5479,70.6402,43644.0
2019-01-08 10:50:00,76.48,76.52,76.21,76.24,61590.0,70.6402,70.6772,70.3908,70.4186,61590.0
2019-01-08 10:55:00,76.25,76.44,76.2,76.35,64286.0,70.4278,70.6033,70.3816,70.5202,64286.0
2019-01-08 11:00:00,76.36,76.61,76.35,76.57,65444.0,70.5294,70.7603,70.5202,70.7234,65444.0
2019-01-08 11:05:00,76.58,76.59,76.39,76.47,50730.0,70.7326,70.7418,70.5571,70.631,50730.0
2019-01-08 11:10:00,76.47,76.47,76.27,76.38,55404.0,70.631,70.631,70.4463,70.5479,55404.0
2019-01-08 11:15:00,76.38,76.58,76.35,76.49,56122.0,70.5479,70.7326,70.5202,70.6495,56122.0
2019-01-08 11:20:00,76.48,76.5,76.39,76.42,48625.0,70.6402,70.6587,70.5571,70.5848,48625.0
2019-01-08 11:25:00,76.42,76.5,76.35,76.41,38399.0,70.5848,70.6587,70.5202,70.5756,38399.0
2019-01-08 11:30:00,76.41,76.49,76.33,76.38,63251.0,70.5756,70.6495,70.5017,70.5479,63251.0
2019-01-08 11:35:00,76.37,76.42,76.3,76.31,42851.0,70.5386,70.5848,70.474,70.4832,42851.0
2019-01-08 11:40:00,76.31,76.4,76.25,76.4,52316.0,70.4832,70.5663,70.4278,70.5663,52316.0
2019-01-08 11:45:00,76.4,76.6,76.39,76.42,39480.0,70.5663,70.7511,70.5571,70.5848,39480.0
2019-01-08 11:50:00,76.42,76.5,76.28,76.45,47086.0,70.5848,70.6587,70.4555,70.6125,47086.0
2019-01-08 11:55:00,76.46,76.55,76.44,76.53,33513.0,70.6218,70.7049,70.6033,70.6864,33513.0
2019-01-08 12:00:00,76.55,76.62,76.48,76.57,56710.0,70.7049,70.7695,70.6402,70.7234,56710.0
2019-01-08 12:05:00,76.56,76.69,76.49,76.67,61623.0,70.7141,70.8342,70.6495,70.8157,61623.0
2019-01-08 12:10:00,76.68,76.91,76.66,76.86,102853.0,70.825,71.0374,70.8065,70.9912,102853.0
2019-01-08 12:15:00,76.85,77.02,76.8,76.95,131073.0,70.982,71.139,70.9358,71.0743,131073.0
2019-01-08 12:20:00,76.96,77.11,76.92,77.11,45938.0,71.0836,71.2221,71.0466,71.2221,45938.0
2019-01-08 12:25:00,77.11,77.24,77.09,77.1,96555.0,71.2221,71.3422,71.2037,71.2129,96555.0
2019-01-08 12:30:00,77.11,77.23,77.11,77.16,61104.0,71.2221,71.333,71.2221,71.2683,61104.0
2019-01-08 12:35:00,77.17,77.17,76.99,77.06,69064.0,71.2775,71.2775,71.1113,71.1759,69064.0
2019-01-08 12:40:00,77.06,77.2,77.05,77.14,63518.0,71.1759,71.3053,71.1667,71.2498,63518.0
2019-01-08 12:45:00,77.17,77.2,76.87,76.88,119816.0,71.2775,71.3053,71.0005,71.0097,119816.0
2019-01-08 12:50:00,76.86,77.0,76.81,77.0,57724.0,70.9912,71.1205,70.945,71.1205,57724.0
2019-01-08 12:55:00,77.01,77.05,76.91,77.05,59999.0,71.1298,71.1667,71.0374,71.1667,59999.0
2019-01-08 13:00:00,77.05,77.05,76.8,76.9,68932.0,71.1667,71.1667,70.9358,71.0282,68932.0
2019-01-08 13:05:00,76.9,76.9,76.79,76.86,76636.0,71.0282,71.0282,70.9266,70.9912,76636.0
2019-01-08 13:10:00,76.87,76.98,76.82,76.96,49783.0,71.0005,71.1021,70.9543,71.0836,49783.0
2019-01-08 13:15:00,76.95,76.97,76.88,76.95,52424.0,71.0743,71.0928,71.0097,71.0743,52424.0
2019-01-08 13:20:00,76.95,77.14,76.95,77.11,34918.0,71.0743,71.2498,71.0743,71.2221,34918.0
2019-01-08 13:25:00,77.11,77.22,77.07,77.2,50265.0,71.2221,71.3237,71.1852,71.3053,50265.0
2019-01-08 13:30:00,77.2,77.28,77.17,77.24,52890.0,71.3053,71.3791,71.2775,71.3422,52890.0
2019-01-08 13:35:00,77.23,77.26,77.16,77.25,32279.0,71.333,71.3607,71.2683,71.3514,32279.0
2019-01-08 13:40:00,77.25,77.26,77.19,77.22,44861.0,71.3514,71.3607,71.296,71.3237,44861.0
2019-01-08 13:45:00,77.2,77.2,77.0,77.08,35869.0,71.3053,71.3053,71.1205,71.1944,35869.0
2019-01-08 13:50:00,77.1,77.28,77.05,77.26,41986.0,71.2129,71.3791,71.1667,71.3607,41986.0
2019-01-08 13:55:00,77.27,77.31,77.18,77.2,35635.0,71.3699,71.4069,71.2868,71.3053,35635.0
2019-01-08 14:00:00,77.2,77.34,77.16,77.28,32922.0,71.3053,71.4346,71.2683,71.3791,32922.0
2019-01-08 14:05:00,77.29,77.32,77.19,77.27,38096.0,71.3884,71.4161,71.296,71.3699,38096.0
2019-01-08 14:10:00,77.26,77.33,77.22,77.27,29839.0,71.3607,71.4253,71.3237,71.3699,29839.0
2019-01-08 14:15:00,77.26,77.27,77.16,77.19,36975.0,71.3607,71.3699,71.2683,71.296,36975.0
2019-01-08 14:20:00,77.19,77.25,77.08,77.09,43114.0,71.296,71.3514,71.1944,71.2037,43114.0
2019-01-08 14:25:00,77.08,77.11,76.96,76.97,148392.0,71.1944,71.2221,71.0836,71.0928,148392.0
2019-01-08 14:30:00,76.96,77.0,76.88,76.9,68185.0,71.0836,71.1205,71.0097,71.0282,68185.0
2019-01-08 14:35:00,76.9,76.94,76.85,76.86,42600.0,71.0282,71.0651,70.982,70.9912,42600.0
2019-01-08 14:40:00,76.85,76.94,76.82,76.94,423808.0,70.982,71.0651,70.9543,71.0651,423808.0
2019-01-08 14:45:00,76.93,77.1,76.88,77.06,42880.0,71.0559,71.2129,71.0097,71.1759,42880.0
2019-01-08 14:50:00,77.06,77.07,76.78,76.9,50576.0,71.1759,71.1852,70.9173,71.0282,50576.0
2019-01-08 14:55:00,76.9,76.94,76.84,76.87,34187.0,71.0282,71.0651,70.9727,71.0005,34187.0
2019-01-08 15:00:00,76.86,76.94,76.8,76.86,63616.0,70.9912,71.0651,70.9358,70.9912,63616.0
2019-01-08 15:05:00,76.86,77.03,76.84,76.98,66188.0,70.9912,71.1482,70.9727,71.1021,66188.0
2019-01-08 15:10:00,76.98,77.08,76.96,77.06,56342.0,71.1021,71.1944,71.0836,71.1759,56342.0
2019-01-08 15:15:00,77.06,77.07,77.01,77.05,38760.0,71.1759,71.1852,71.1298,71.1667,38760.0
2019-01-08 15:20:00,77.04,77.09,77.0,77.02,53689.0,71.1575,71.2037,71.1205,71.139,53689.0
2019-01-08 15:25:00,77.02,77.04,76.94,77.0,99765.0,71.139,71.1575,71.0651,71.1205,99765.0
2019-01-08 15:30:00,77.01,77.06,76.93,76.95,88226.0,71.1298,71.1759,71.0559,71.0743,88226.0
2019-01-08 15:35:00,76.95,76.98,76.92,76.96,101265.0,71.0743,71.1021,71.0466,71.0836,101265.0
2019-01-08 15:40:00,76.97,76.97,76.74,76.78,125793.0,71.0928,71.0928,70.8804,70.9173,125793.0
2019-01-08 15:45:00,76.79,76.82,76.7,76.7,217608.0,70.9266,70.9543,70.8434,70.8434,217608.0
2019-01-08 15:50:00,76.7,76.76,76.65,76.75,198286.0,70.8434,70.8989,70.7973,70.8896,198286.0
2019-01-08 15:55:00,76.76,76.76,76.62,76.75,430211.0,70.8989,70.8989,70.7695,70.8896,430211.0
2019-01-09 09:30:00,76.97,77.15,76.69,76.75,337890.0,71.0928,71.2591,70.8342,70.8896,337890.0
2019-01-09 09:35:00,76.78,76.78,76.49,76.63,143650.0,70.9173,70.9173,70.6495,70.7788,143650.0
2019-01-09 09:40:00,76.63,76.76,76.44,76.5,79462.0,70.7788,70.8989,70.6033,70.6587,79462.0
2019-01-09 09:45:00,76.5,76.54,76.14,76.43,197759.0,70.6587,70.6956,70.3262,70.594,197759.0
2019-01-09 09:50:00,76.44,77.03,76.44,76.92,79587.0,70.6033,71.1482,70.6033,71.0466,79587.0
2019-01-09 09:55:00,76.91,76.97,76.78,76.92,61767.0,71.0374,71.0928,70.9173,71.0466,61767.0
2019-01-09 10:00:00,76.92,77.01,76.81,76.92,84261.0,71.0466,71.1298,70.945,71.0466,84261.0
2019-01-09 10:05:00,76.91,76.94,76.74,76.94,133316.0,71.0374,71.0651,70.8804,71.0651,133316.0
2019-01-09 10:10:00,76.96,77.02,76.55,76.55,93127.0,71.0836,71.139,70.7049,70.7049,93127.0
2019-01-09 10:15:00,76.53,76.81,76.5,76.75,94787.0,70.6864,70.945,70.6587,70.8896,94787.0
2019-01-09 10:20:00,76.76,76.81,76.61,76.71,91119.0,70.8989,70.945,70.7603,70.8527,91119.0
2019-01-09 10:25:00,76.78,76.94,76.65,76.83,121712.0,70.9173,71.0651,70.7973,70.9635,121712.0
2019-01-09 10:30:00,76.81,76.83,76.59,76.63,91758.0,70.945,70.9635,70.7418,70.7788,91758.0
2019-01-09 10:35:00,76.63,76.83,76.61,76.83,71253.0,70.7788,70.9635,70.7603,70.9635,71253.0
2019-01-09 10:40:00,76.82,76.83,76.64,76.64,75927.0,70.9543,70.9635,70.788,70.788,75927.0
2019-01-09 10:45:00,76.64,76.75,76.58,76.72,62039.0,70.788,70.8896,70.7326,70.8619,62039.0
2019-01-09 10:50:00,76.73,76.9,76.69,76.86,64227.0,70.8711,71.0282,70.8342,70.9912,64227.0
2019-01-09 10:55:00,76.85,76.89,76.7,76.88,87065.0,70.982,71.0189,70.8434,71.0097,87065.0
2019-01-09 11:00:00,76.88,77.05,76.86,76.9,104497.0,71.0097,71.1667,70.9912,71.0282,104497.0
2019-01-09 11:05:00,76.92,77.06,76.87,76.92,61393.0,71.0466,71.1759,71.0005,71.0466,61393.0
2019-01-09 11:10:00,76.97,77.02,76.84,76.86,91553.0,71.0928,71.139,70.9727,70.9912,91553.0
2019-01-09 11:15:00,76.85,76.94,76.75,76.86,91027.0,70.982,71.0651,70.8896,70.9912,91027.0
2019-01-09 11:20:00,76.85,76.92,76.76,76.92,333566.0,70.982,71.0466,70.8989,71.0466,333566.0
2019-01-09 11:25:00,76.93,76.98,76.9,76.91,46346.0,71.0559,71.1021,71.0282,71.0374,46346.0
2019-01-09 11:30:00,76.92,76.96,76.78,76.86,86859.0,71.0466,71.0836,70.9173,70.9912,86859.0
2019-01-09 11:35:00,76.9,76.9,76.77,76.85,41365.0,71.0282,71.0282,70.9081,70.982,41365.0
2019-01-09 11:40:00,76.87,76.88,76.81,76.82,60313.0,71.0005,71.0097,70.945,70.9543,60313.0
2019-01-09 11:45:00,76.82,76.9,76.75,76.84,87018.0,70.9543,71.0282,70.8896,70.9727,87018.0
2019-01-09 11:50:00,76.85,76.92,76.76,76.88,58319.0,70.982,71.0466,70.8989,71.0097,58319.0
2019-01-09 11:55:00,76.88,76.89,76.71,76.75,56070.0,71.0097,71.0189,70.8527,70.8896,56070.0
2019-01-09 12:00:00,76.75,76.9,76.74,76.86,36430.0,70.8896,71.0282,70.8804,70.9912,36430.0
2019-01-09 12:05:00,76.86,76.89,76.77,76.84,35895.0,70.9912,71.0189,70.9081,70.9727,35895.0
2019-01-09 12:10:00,76.84,76.89,76.82,76.86,46748.0,70.9727,71.0189,70.9543,70.9912,46748.0
2019-01-09 12:15:00,76.87,76.89,76.81,76.87,60463.0,71.0005,71.0189,70.945,71.0005,60463.0
2019-01-09 12:20:00,76.87,76.99,76.85,76.94,76715.0,71.0005,71.1113,70.982,71.0651,76715.0
2019-01-09 12:25:00,76.95,77.0,76.91,76.94,37956.0,71.0743,71.1205,71.0374,71.0651,37956.0
2019-01-09 12:30:00,76.95,77.04,76.92,76.99,76579.0,71.0743,71.1575,71.0466,71.1113,76579.0
2019-01-09 12:35:00,77.0,77.07,76.97,76.97,64195.0,71.1205,71.1852,71.0928,71.0928,64195.0
2019-01-09 12:40:00,76.96,77.03,76.96,77.0,44382.0,71.0836,71.1482,71.0836,71.1205,44382.0
2019-01-09 12:45:00,77.0,77.03,76.91,76.95,68946.0,71.1205,71.1482,71.0374,71.0743,68946.0
2019-01-09 12:50:00,76.96,77.0,76.94,76.98,42222.0,71.0836,71.1205,71.0651,71.1021,42222.0
2019-01-09 12:55:00,76.99,76.99,76.95,76.96,44983.0,71.1113,71.1113,71.0743,71.0836,44983.0
2019-01-09 13:00:00,76.97,76.98,76.92,76.94,45889.0,71.0928,71.1021,71.0466,71.0651,45889.0
2019-01-09 13:05:00,76.94,77.01,76.87,76.99,328617.0,71.0651,71.1298,71.0005,71.1113,328617.0
2019-01-09 13:10:00,76.98,77.04,76.93,77.04,39184.0,71.1021,71.1575,71.0559,71.1575,39184.0
2019-01-09 13:15:00,77.05,77.08,77.0,77.05,54381.0,71.1667,71.1944,71.1205,71.1667,54381.0
2019-01-09 13:20:00,77.05,77.12,77.03,77.1,44799.0,71.1667,71.2314,71.1482,71.2129,44799.0
2019-01-09 13:25:00,77.11,77.11,77.0,77.02,39272.0,71.2221,71.2221,71.1205,71.139,39272.0
2019-01-09 13:30:00,77.02,77.03,76.94,77.02,59643.0,71.139,71.1482,71.0651,71.139,59643.0
2019-01-09 13:35:00,77.02,77.04,76.94,76.95,34725.0,71.139,71.1575,71.0651,71.0743,34725.0
2019-01-09 13:40:00,76.95,77.04,76.94,77.0,72761.0,71.0743,71.1575,71.0651,71.1205,72761.0
2019-01-09 13:45:00,77.0,77.02,76.98,76.99,34683.0,71.1205,71.139,71.1021,71.1113,34683.0
2019-01-09 13:50:00,76.99,77.0,76.89,76.94,53964.0,71.1113,71.1205,71.0189,71.0651,53964.0
2019-01-09 13:55:00,76.95,76.98,76.91,76.94,61752.0,71.0743,71.1021,71.0374,71.0651,61752.0
2019-01-09 14:00:00,76.93,76.96,76.84,76.96,120632.0,71.0559,71.0836,70.9727,71.0836,120632.0
2019-01-09 14:05:00,76.97,76.99,76.89,76.92,55139.0,71.0928,71.1113,71.0189,71.0466,55139.0
2019-01-09 14:10:00,76.92,76.96,76.85,76.9,52737.0,71.0466,71.0836,70.982,71.0282,52737.0
2019-01-09 14:15:00,76.89,76.9,76.74,76.77,61298.0,71.0189,71.0282,70.8804,70.9081,61298.0
2019-01-09 14:20:00,76.76,76.77,76.53,76.63,97667.0,70.8989,70.9081,70.6864,70.7788,97667.0
2019-01-09 14:25:00,76.64,76.75,76.62,76.7,41932.0,70.788,70.8896,70.7695,70.8434,41932.0
2019-01-09 14:30:00,76.69,76.8,76.65,76.77,44880.0,70.8342,70.9358,70.7973,70.9081,44880.0
2019-01-09 14:35:00,76.77,76.85,76.74,76.78,41653.0,70.9081,70.982,70.8804,70.9173,41653.0
2019-01-09 14:40:00,76.78,76.82,76.77,76.8,50552.0,70.9173,70.9543,70.9081,70.9358,50552.0
2019-01-09 14:45:00,76.81,76.82,76.78,76.81,127777.0,70.945,70.9543,70.9173,70.945,127777.0
2019-01-09 14:50:00,76.83,76.84,76.74,76.79,82060.0,70.9635,70.9727,70.8804,70.9266,82060.0
2019-01-09 14:55:00,76.8,76.8,76.7,76.72,358956.0,70.9358,70.9358,70.8434,70.8619,358956.0
2019-01-09 15:00:00,76.72,76.84,76.68,76.78,76077.0,70.8619,70.9727,70.825,70.9173,76077.0
2019-01-09 15:05:00,76.78,76.85,76.76,76.82,62022.0,70.9173,70.982,70.8989,70.9543,62022.0
2019-01-09 15:10:00,76.83,76.85,76.76,76.79,53008.0,70.9635,70.982,70.8989,70.9266,53008.0
2019-01-09 15:15:00,76.8,76.87,76.79,76.87,51118.0,70.9358,71.0005,70.9266,71.0005,51118.0
2019-01-09 15:20:00,76.87,76.91,76.84,76.87,64957.0,71.0005,71.0374,70.9727,71.0005,64957.0
2019-01-09 15:25:00,76.86,76.9,76.82,76.87,68673.0,70.9912,71.0282,70.9543,71.0005,68673.0
2019-01-09 15:30:00,76.87,76.9,76.78,76.85,127290.0,71.0005,71.0282,70.9173,70.982,127290.0
2019-01-09 15:35:00,76.85,76.86,76.72,76.75,101380.0,70.982,70.9912,70.8619,70.8896,101380.0
2019-01-09 15:40:00,76.76,76.77,76.64,76.71,77380.0,70.8989,70.9081,70.788,70.8527,77380.0
2019-01-09 15:45:00,76.71,76.71,76.41,76.55,192787.0,70.8527,70.8527,70.5756,70.7049,192787.0
2019-01-09 15:50:00,76.54,76.55,76.43,76.43,151604.0,70.6956,70.7049,70.594,70.594,151604.0
2019-01-09 15:55:00,76.43,76.59,76.4,76.57,391228.0,70.594,70.7418,70.5663,70.7234,391228.0
2019-01-10 09:30:00,75.64,76.02,75.46,75.76,254636.0,69.8644,70.2154,69.6981,69.9752,254636.0
2019-01-10 09:35:00,75.82,76.37,75.81,76.14,93062.0,70.0306,70.5386,70.0214,70.3262,93062.0
2019-01-10 09:40:00,76.14,76.24,75.92,76.2,88164.0,70.3262,70.4186,70.123,70.3816,88164.0
2019-01-10 09:45:00,76.18,76.29,75.99,76.27,64770.0,70.3631,70.4647,70.1876,70.4463,64770.0
2019-01-10 09:50:00,76.23,76.4,76.15,76.34,83626.0,70.4093,70.5663,70.3354,70.5109,83626.0
2019-01-10 09:55:00,76.35,76.44,76.21,76.25,59257.0,70.5202,70.6033,70.3908,70.4278,59257.0
2019-01-10 10:00:00,76.23,76.42,76.2,76.25,150714.0,70.4093,70.5848,70.3816,70.4278,150714.0
2019-01-10 10:05:00,76.26,76.37,76.22,76.36,296175.0,70.437,70.5386,70.4001,70.5294,296175.0
2019-01-10 10:10:00,76.37,76.49,76.32,76.32,76222.0,70.5386,70.6495,70.4924,70.4924,76222.0
2019-01-10 10:15:00,76.32,76.5,76.3,76.48,79312.0,70.4924,70.6587,70.474,70.6402,79312.0
2019-01-10 10:20:00,76.48,76.68,76.45,76.6,36391.0,70.6402,70.825,70.6125,70.7511,36391.0
2019-01-10 10:25:00,76.62,76.85,76.49,76.81,99188.0,70.7695,70.982,70.6495,70.945,99188.0
2019-01-10 10:30:00,76.83,77.15,76.81,77.12,104173.0,70.9635,71.2591,70.945,71.2314,104173.0
2019-01-10 10:35:00,77.14,77.28,77.02,77.25,117752.0,71.2498,71.3791,71.139,71.3514,117752.0
2019-01-10 10:40:00,77.25,77.3,77.17,77.27,106141.0,71.3514,71.3976,71.2775,71.3699,106141.0
2019-01-10 10:45:00,77.28,77.34,77.15,77.21,121213.0,71.3791,71.4346,71.2591,71.3145,121213.0
2019-01-10 10:50:00,77.21,77.24,77.07,77.15,51883.0,71.3145,71.3422,71.1852,71.2591,51883.0
2019-01-10 10:55:00,77.14,77.16,77.01,77.03,46866.0,71.2498,71.2683,71.1298,71.1482,46866.0
2019-01-10 11:00:00,77.03,77.05,76.95,76.99,102710.0,71.1482,71.1667,71.0743,71.1113,102710.0
2019-01-10 11:05:00,76.99,77.01,76.95,76.98,78843.0,71.1113,71.1298,71.0743,71.1021,78843.0
2019-01-10 11:10:00,76.97,77.0,76.95,76.95,107014.0,71.0928,71.1205,71.0743,71.0743,107014.0
2019-01-10 11:15:00,76.96,76.96,76.79,76.83,81729.0,71.0836,71.0836,70.9266,70.9635,81729.0
2019-01-10 11:20:00,76.83,76.83,76.75,76.76,60711.0,70.9635,70.9635,70.8896,70.8989,60711.0
2019-01-10 11:25:00,76.75,76.84,76.66,76.66,90399.0,70.8896,70.9727,70.8065,70.8065,90399.0
2019-01-10 11:30:00,76.65,76.73,76.62,76.73,512769.0,70.7973,70.8711,70.7695,70.8711,512769.0
2019-01-10 11:35:00,76.73,76.97,76.72,76.9,81337.0,70.8711,71.0928,70.8619,71.0282,81337.0
2019-01-10 11:40:00,76.89,76.9,76.75,76.76,88914.0,71.0189,71.0282,70.8896,70.8989,88914.0
2019-01-10 11:45:00,76.77,76.88,76.73,76.82,85035.0,70.9081,71.0097,70.8711,70.9543,85035.0
2019-01-10 11:50:00,76.81,76.98,76.73,76.97,50017.0,70.945,71.1021,70.8711,71.0928,50017.0
2019-01-10 11:55:00,76.98,77.06,76.88,77.0,119824.0,71.1021,71.1759,71.0097,71.1205,119824.0
2019-01-10 12:00:00,77.0,77.0,76.83,76.88,130738.0,71.1205,71.1205,70.9635,71.0097,130738.0
2019-01-10 12:05:00,76.89,76.95,76.87,76.88,122852.0,71.0189,71.0743,71.0005,71.0097,122852.0
2019-01-10 12:10:00,76.87,76.9,76.85,76.9,49878.0,71.0005,71.0282,70.982,71.0282,49878.0
2019-01-10 12:15:00,76.9,76.91,76.8,76.83,62989.0,71.0282,71.0374,70.9358,70.9635,62989.0
2019-01-10 12:20:00,76.82,76.97,76.79,76.96,110054.0,70.9543,71.0928,70.9266,71.0836,110054.0
2019-01-10 12:25:00,76.96,76.96,76.87,76.88,113356.0,71.0836,71.0836,71.0005,71.0097,113356.0
2019-01-10 12:30:00,76.88,76.9,76.83,76.87,34085.0,71.0097,71.0282,70.9635,71.0005,34085.0
2019-01-10 12:35:00,76.87,76.9,76.84,76.87,630239.0,71.0005,71.0282,70.9727,71.0005,630239.0
2019-01-10 12:40:00,76.86,76.86,76.73,76.84,82438.0,70.9912,70.9912,70.8711,70.9727,82438.0
2019-01-10 12:45:00,76.85,77.01,76.83,76.84,85398.0,70.982,71.1298,70.9635,70.9727,85398.0
2019-01-10 12:50:00,76.85,77.03,76.82,76.91,43780.0,70.982,71.1482,70.9543,71.0374,43780.0
2019-01-10 12:55:00,76.91,76.92,76.8,76.86,79249.0,71.0374,71.0466,70.9358,70.9912,79249.0
2019-01-10 13:00:00,76.86,76.95,76.84,76.92,65994.0,70.9912,71.0743,70.9727,71.0466,65994.0
2019-01-10 13:05:00,76.91,76.92,76.43,76.45,103655.0,71.0374,71.0466,70.594,70.6125,103655.0
2019-01-10 13:10:00,76.45,76.55,76.41,76.42,42966.0,70.6125,70.7049,70.5756,70.5848,42966.0
2019-01-10 13:15:00,76.4,76.4,76.15,76.38,240923.0,70.5663,70.5663,70.3354,70.5479,240923.0
2019-01-10 13:20:00,76.37,76.47,76.31,76.43,47672.0,70.5386,70.631,70.4832,70.594,47672.0
2019-01-10 13:25:00,76.42,76.46,76.3,76.37,62182.0,70.5848,70.6218,70.474,70.5386,62182.0
2019-01-10 13:30:00,76.37,76.37,76.22,76.22,36588.0,70.5386,70.5386,70.4001,70.4001,36588.0
2019-01-10 13:35:00,76.22,76.36,76.21,76.31,36057.0,70.4001,70.5294,70.3908,70.4832,36057.0
2019-01-10 13:40:00,76.32,76.32,76.08,76.14,46555.0,70.4924,70.4924,70.2708,70.3262,46555.0
2019-01-10 13:45:00,76.14,76.31,76.13,76.31,77911.0,70.3262,70.4832,70.317,70.4832,77911.0
2019-01-10 13:50:00,76.31,76.39,76.2,76.21,58540.0,70.4832,70.5571,70.3816,70.3908,58540.0
2019-01-10 13:55:00,76.2,76.46,76.2,76.45,49265.0,70.3816,70.6218,70.3816,70.6125,49265.0
2019-01-10 14:00:00,76.43,76.61,76.42,76.51,66420.0,70.594,70.7603,70.5848,70.6679,66420.0
2019-01-10 14:05:00,76.5,76.62,76.44,76.51,77224.0,70.6587,70.7695,70.6033,70.6679,77224.0
2019-01-10 14:10:00,76.51,76.54,76.36,76.37,70992.0,70.6679,70.6956,70.5294,70.5386,70992.0
2019-01-10 14:15:00,76.37,76.54,76.28,76.52,161443.0,70.5386,70.6956,70.4555,70.6772,161443.0
2019-01-10 14:20:00,76.52,76.53,76.35,76.42,59387.0,70.6772,70.6864,70.5202,70.5848,59387.0
2019-01-10 14:25:00,76.42,76.45,76.26,76.26,72330.0,70.5848,70.6125,70.437,70.437,72330.0
2019-01-10 14:30:00,76.25,76.29,76.08,76.1,115522.0,70.4278,70.4647,70.2708,70.2892,115522.0
2019-01-10 14:35:00,76.09,76.11,75.91,76.0,139096.0,70.28,70.2985,70.1138,70.1969,139096.0
2019-01-10 14:40:00,75.99,76.15,75.98,76.01,126888.0,70.1876,70.3354,70.1784,70.2061,126888.0
2019-01-10 14:45:00,76.01,76.02,75.82,75.82,79467.0,70.2061,70.2154,70.0306,70.0306,79467.0
2019-01-10 14:50:00,75.81,76.12,75.76,76.06,126661.0,70.0214,70.3077,69.9752,70.2523,126661.0
2019-01-10 14:55:00,76.05,76.17,75.96,76.07,82632.0,70.2431,70.3539,70.1599,70.2615,82632.0
2019-01-10 15:00:00,76.07,76.26,76.07,76.22,82749.0,70.2615,70.437,70.2615,70.4001,82749.0
2019-01-10 15:05:00,76.23,76.44,76.2,76.36,81127.0,70.4093,70.6033,70.3816,70.5294,81127.0
2019-01-10 15:10:00,76.36,76.44,76.31,76.41,153177.0,70.5294,70.6033,70.4832,70.5756,153177.0
2019-01-10 15:15:00,76.42,76.48,76.39,76.39,39968.0,70.5848,70.6402,70.5571,70.5571,39968.0
2019-01-10 15:20:00,76.39,76.4,76.3,76.33,53134.0,70.5571,70.5663,70.474,70.5017,53134.0
2019-01-10 15:25:00,76.33,76.37,76.28,76.31,56335.0,70.5017,70.5386,70.4555,70.4832,56335.0
2019-01-10 15:30:00,76.31,76.37,76.26,76.35,66160.0,70.4832,70.5386,70.437,70.5202,66160.0
2019-01-10 15:35:00,76.34,76.37,76.28,76.36,152924.0,70.5109,70.5386,70.4555,70.5294,152924.0
2019-01-10 15:40:00,76.36,76.48,76.36,76.39,104947.0,70.5294,70.6402,70.5294,70.5571,104947.0
2019-01-10 15:45:00,76.39,76.41,76.32,76.35,153813.0,70.5571,70.5756,70.4924,70.5202,153813.0
2019-01-10 15:50:00,76.35,76.37,76.25,76.26,215971.0,70.5202,70.5386,70.4278,70.437,215971.0
2019-01-10 15:55:00,76.26,76.5,76.21,76.41,424512.0,70.437,70.6587,70.3908,70.5756,424512.0
2019-01-11 09:30:00,76.34,76.55,76.11,76.51,150285.0,70.5109,70.7049,70.2985,70.6679,150285.0
2019-01-11 09:35:00,76.51,76.75,76.38,76.7,61642.0,70.6679,70.8896,70.5479,70.8434,61642.0
2019-01-11 09:40:00,76.73,76.89,76.37,76.43,68611.0,70.8711,71.0189,70.5386,70.594,68611.0
2019-01-11 09:45:00,76.43,76.44,76.2,76.32,68100.0,70.594,70.6033,70.3816,70.4924,68100.0
2019-01-11 09:50:00,76.31,76.31,76.13,76.23,50747.0,70.4832,70.4832,70.317,70.4093,50747.0
2019-01-11 09:55:00,76.23,76.26,76.05,76.2,85828.0,70.4093,70.437,70.2431,70.3816,85828.0
2019-01-11 10:00:00,76.2,76.3,76.13,76.3,66114.0,70.3816,70.474,70.317,70.474,66114.0
2019-01-11 10:05:00,76.29,76.3,76.16,76.19,148913.0,70.4647,70.474,70.3447,70.3724,148913.0
2019-01-11 10:10:00,76.19,76.25,76.1,76.16,84801.0,70.3724,70.4278,70.2892,70.3447,84801.0
2019-01-11 10:15:00,76.15,76.2,76.06,76.13,50675.0,70.3354,70.3816,70.2523,70.317,50675.0
2019-01-11 10:20:00,76.12,76.15,76.03,76.09,63094.0,70.3077,70.3354,70.2246,70.28,63094.0
2019-01-11 10:25:00,76.07,76.07,75.9,75.98,44748.0,70.2615,70.2615,70.1045,70.1784,44748.0
2019-01-11 10:30:00,75.98,76.03,75.91,75.95,47942.0,70.1784,70.2246,70.1138,70.1507,47942.0
2019-01-11 10:35:00,75.97,76.08,75.96,76.01,76115.0,70.1692,70.2708,70.1599,70.2061,76115.0
2019-01-11 10:40:00,76.0,76.1,75.97,76.03,103674.0,70.1969,70.2892,70.1692,70.2246,103674.0
2019-01-11 10:45:00,76.03,76.09,75.96,75.97,70954.0,70.2246,70.28,70.1599,70.1692,70954.0
2019-01-11 10:50:00,75.98,76.03,75.9,76.01,38842.0,70.1784,70.2246,70.1045,70.2061,38842.0
2019-01-11 10:55:00,76.01,76.09,76.0,76.06,74265.0,70.2061,70.28,70.1969,70.2523,74265.0
2019-01-11 11:00:00,76.07,76.07,75.95,76.03,56065.0,70.2615,70.2615,70.1507,70.2246,56065.0
2019-01-11 11:05:00,76.04,76.15,75.96,76.14,87917.0,70.2338,70.3354,70.1599,70.3262,87917.0
2019-01-11 11:10:00,76.15,76.34,76.0,76.27,3297652.0,70.3354,70.5109,70.1969,70.4463,3297652.0
2019-01-11 11:15:00,76.25,76.55,76.23,76.53,126855.0,70.4278,70.7049,70.4093,70.6864,126855.0
2019-01-11 11:20:00,76.52,76.61,76.42,76.59,133196.0,70.6772,70.7603,70.5848,70.7418,133196.0
2019-01-11 11:25:00,76.59,76.62,76.52,76.59,64995.0,70.7418,70.7695,70.6772,70.7418,64995.0
2019-01-11 11:30:00,76.56,76.61,76.46,76.53,59719.0,70.7141,70.7603,70.6218,70.6864,59719.0
2019-01-11 11:35:00,76.55,76.57,76.28,76.28,78029.0,70.7049,70.7234,70.4555,70.4555,78029.0
2019-01-11 11:40:00,76.28,76.3,76.04,76.19,146589.0,70.4555,70.474,70.2338,70.3724,146589.0
2019-01-11 11:45:00,76.2,76.32,76.2,76.28,61842.0,70.3816,70.4924,70.3816,70.4555,61842.0
2019-01-11 11:50:00,76.28,76.33,76.19,76.33,105588.0,70.4555,70.5017,70.3724,70.5017,105588.0
2019-01-11 11:55:00,76.35,76.53,76.33,76.53,101480.0,70.5202,70.6864,70.5017,70.6864,101480.0
2019-01-11 12:00:00,76.54,76.76,76.51,76.74,99745.0,70.6956,70.8989,70.6679,70.8804,99745.0
2019-01-11 12:05:00,76.74,76.77,76.57,76.59,70633.0,70.8804,70.9081,70.7234,70.7418,70633.0
2019-01-11 12:10:00,76.59,76.72,76.58,76.7,60533.0,70.7418,70.8619,70.7326,70.8434,60533.0
2019-01-11 12:15:00,76.71,76.71,76.58,76.6,57937.0,70.8527,70.8527,70.7326,70.7511,57937.0
2019-01-11 12:20:00,76.59,76.61,76.55,76.58,27897.0,70.7418,70.7603,70.7049,70.7326,27897.0
2019-01-11 12:25:00,76.57,76.61,76.5,76.51,32909.0,70.7234,70.7603,70.6587,70.6679,32909.0
2019-01-11 12:30:00,76.52,76.64,76.49,76.59,34941.0,70.6772,70.788,70.6495,70.7418,34941.0
2019-01-11 12:35:00,76.57,76.58,76.47,76.52,65105.0,70.7234,70.7326,70.631,70.6772,65105.0
2019-01-11 12:40:00,76.52,76.54,76.44,76.53,31182.0,70.6772,70.6956,70.6033,70.6864,31182.0
2019-01-11 12:45:00,76.54,76.62,76.51,76.6,41325.0,70.6956,70.7695,70.6679,70.7511,41325.0
2019-01-11 12:50:00,76.6,76.63,76.58,76.58,34743.0,70.7511,70.7788,70.7326,70.7326,34743.0
2019-01-11 12:55:00,76.6,76.62,76.57,76.59,38979.0,70.7511,70.7695,70.7234,70.7418,38979.0
2019-01-11 13:00:00,76.59,76.64,76.54,76.58,62707.0,70.7418,70.788,70.6956,70.7326,62707.0
2019-01-11 13:05:00,76.6,76.64,76.56,76.61,26830.0,70.7511,70.788,70.7141,70.7603,26830.0
2019-01-11 13:10:00,76.62,76.67,76.52,76.54,181536.0,70.7695,70.8157,70.6772,70.6956,181536.0
2019-01-11 13:15:00,76.54,76.6,76.46,76.59,41565.0,70.6956,70.7511,70.6218,70.7418,41565.0
2019-01-11 13:20:00,76.6,76.6,76.44,76.45,37719.0,70.7511,70.7511,70.6033,70.6125,37719.0
2019-01-11 13:25:00,76.45,76.47,76.42,76.44,25609.0,70.6125,70.631,70.5848,70.6033,25609.0
2019-01-11 13:30:00,76.45,76.52,76.44,76.44,20258.0,70.6125,70.6772,70.6033,70.6033,20258.0
2019-01-11 13:35:00,76.44,76.46,76.37,76.42,36610.0,70.6033,70.6218,70.5386,70.5848,36610.0
2019-01-11 13:40:00,76.42,76.51,76.41,76.48,17054.0,70.5848,70.6679,70.5756,70.6402,17054.0
2019-01-11 13:45:00,76.48,76.48,76.4,76.4,24709.0,70.6402,70.6402,70.5663,70.5663,24709.0
2019-01-11 13:50:00,76.42,76.46,76.39,76.45,29365.0,70.5848,70.6218,70.5571,70.6125,29365.0
2019-01-11 13:55:00,76.45,76.46,76.39,76.42,29363.0,70.6125,70.6218,70.5571,70.5848,29363.0
2019-01-11 14:00:00,76.42,76.5,76.4,76.41,80869.0,70.5848,70.6587,70.5663,70.5756,80869.0
2019-01-11 14:05:00,76.41,76.45,76.33,76.34,38069.0,70.5756,70.6125,70.5017,70.5109,38069.0
2019-01-11 14:10:00,76.34,76.41,76.3,76.31,56313.0,70.5109,70.5756,70.474,70.4832,56313.0
2019-01-11 14:15:00,76.31,76.34,76.25,76.25,46224.0,70.4832,70.5109,70.4278,70.4278,46224.0
2019-01-11 14:20:00,76.25,76.27,76.22,76.26,38158.0,70.4278,70.4463,70.4001,70.437,38158.0
2019-01-11 14:25:00,76.27,76.27,76.18,76.25,35510.0,70.4463,70.4463,70.3631,70.4278,35510.0
2019-01-11 14:30:00,76.25,76.29,76.23,76.28,45601.0,70.4278,70.4647,70.4093,70.4555,45601.0
2019-01-11 14:35:00,76.29,76.34,76.29,76.32,47365.0,70.4647,70.5109,70.4647,70.4924,47365.0
2019-01-11 14:40:00,76.32,76.33,76.29,76.31,32587.0,70.4924,70.5017,70.4647,70.4832,32587.0
2019-01-11 14:45:00,76.3,76.31,76.22,76.25,38980.0,70.474,70.4832,70.4001,70.4278,38980.0
2019-01-11 14:50:00,76.26,76.27,76.04,76.05,63266.0,70.437,70.4463,70.2338,70.2431,63266.0
2019-01-11 14:55:00,76.04,76.1,76.0,76.04,67566.0,70.2338,70.2892,70.1969,70.2338,67566.0
2019-01-11 15:00:00,76.04,76.09,76.03,76.06,46506.0,70.2338,70.28,70.2246,70.2523,46506.0
2019-01-11 15:05:00,76.06,76.11,76.02,76.03,49767.0,70.2523,70.2985,70.2154,70.2246,49767.0
2019-01-11 15:10:00,76.03,76.03,75.95,75.95,54271.0,70.2246,70.2246,70.1507,70.1507,54271.0
2019-01-11 15:15:00,75.95,75.98,75.85,75.88,79126.0,70.1507,70.1784,70.0583,70.086,79126.0
2019-01-11 15:20:00,75.88,75.94,75.85,75.86,78799.0,70.086,70.1415,70.0583,70.0676,78799.0
2019-01-11 15:25:00,75.86,75.89,75.8,75.88,49747.0,70.0676,70.0953,70.0122,70.086,49747.0
2019-01-11 15:30:00,75.88,75.96,75.86,75.95,84218.0,70.086,70.1599,70.0676,70.1507,84218.0
2019-01-11 15:35:00,75.95,76.04,75.92,75.97,105400.0,70.1507,70.2338,70.123,70.1692,105400.0
2019-01-11 15:40:00,75.97,75.98,75.92,75.95,85351.0,70.1692,70.1784,70.123,70.1507,85351.0
2019-01-11 15:45:00,75.94,76.07,75.93,75.97,138996.0,70.1415,70.2615,70.1322,70.1692,138996.0
2019-01-11 15:50:00,75.96,75.97,75.83,75.83,170776.0,70.1599,70.1692,70.0399,70.0399,170776.0
2019-01-11 15:55:00,75.84,76.08,75.83,76.04,640264.0,70.0491,70.2708,70.0399,70.2338,640264.0
2019-01-14 09:30:00,75.46,75.81,75.46,75.8,142418.0,69.6981,70.0214,69.6981,70.0122,142418.0
2019-01-14 09:35:00,75.79,76.21,75.73,76.06,65793.0,70.0029,70.3908,69.9475,70.2523,65793.0
2019-01-14 09:40:00,76.09,76.32,75.93,76.32,86973.0,70.28,70.4924,70.1322,70.4924,86973.0
2019-01-14 09:45:00,76.34,76.43,76.08,76.09,79450.0,70.5109,70.594,70.2708,70.28,79450.0
2019-01-14 09:50:00,76.09,76.25,76.01,76.2,49360.0,70.28,70.4278,70.2061,70.3816,49360.0
2019-01-14 09:55:00,76.16,76.31,76.08,76.26,70375.0,70.3447,70.4832,70.2708,70.437,70375.0
2019-01-14 10:00:00,76.26,76.43,76.26,76.33,62462.0,70.437,70.594,70.437,70.5017,62462.0
2019-01-14 10:05:00,76.33,76.59,76.31,76.54,49361.0,70.5017,70.7418,70.4832,70.6956,49361.0
2019-01-14 10:10:00,76.54,76.64,76.48,76.53,49580.0,70.6956,70.788,70.6402,70.6864,49580.0
2019-01-14 10:15:00,76.52,76.69,76.49,76.66,42227.0,70.6772,70.8342,70.6495,70.8065,42227.0
2019-01-14 10:20:00,76.66,76.66,76.52,76.56,31976.0,70.8065,70.8065,70.6772,70.7141,31976.0
2019-01-14 10:25:00,76.55,76.56,76.41,76.43,32043.0,70.7049,70.7141,70.5756,70.594,32043.0
2019-01-14 10:30:00,76.42,76.58,76.38,76.54,92691.0,70.5848,70.7326,70.5479,70.6956,92691.0
2019-01-14 10:35:00,76.54,76.59,76.39,76.51,116151.0,70.6956,70.7418,70.5571,70.6679,116151.0
2019-01-14 10:40:00,76.49,76.6,76.47,76.55,35826.0,70.6495,70.7511,70.631,70.7049,35826.0
2019-01-14 10:45:00,76.55,76.64,76.38,76.39,46767.0,70.7049,70.788,70.5479,70.5571,46767.0
2019-01-14 10:50:00,76.38,76.52,76.33,76.52,26089.0,70.5479,70.6772,70.5017,70.6772,26089.0
2019-01-14 10:55:00,76.52,76.61,76.5,76.54,31831.0,70.6772,70.7603,70.6587,70.6956,31831.0
2019-01-14 11:00:00,76.54,76.54,76.47,76.5,32011.0,70.6956,70.6956,70.631,70.6587,32011.0
2019-01-14 11:05:00,76.49,76.54,76.45,76.47,34391.0,70.6495,70.6956,70.6125,70.631,34391.0
2019-01-14 11:10:00,76.46,76.5,76.42,76.44,38587.0,70.6218,70.6587,70.5848,70.6033,38587.0
2019-01-14 11:15:00,76.44,76.49,76.4,76.42,56627.0,70.6033,70.6495,70.5663,70.5848,56627.0
2019-01-14 11:20:00,76.42,76.5,76.41,76.5,46795.0,70.5848,70.6587,70.5756,70.6587,46795.0
2019-01-14 11:25:00,76.49,76.51,76.47,76.47,49747.0,70.6495,70.6679,70.631,70.631,49747.0
2019-01-14 11:30:00,76.47,76.51,76.46,76.5,88069.0,70.631,70.6679,70.6218,70.6587,88069.0
2019-01-14 11:35:00,76.5,76.81,76.49,76.73,120102.0,70.6587,70.945,70.6495,70.8711,120102.0
2019-01-14 11:40:00,76.73,76.75,76.69,76.71,37562.0,70.8711,70.8896,70.8342,70.8527,37562.0
2019-01-14 11:45:00,76.7,76.73,76.62,76.71,46863.0,70.8434,70.8711,70.7695,70.8527,46863.0
2019-01-14 11:50:00,76.7,76.7,76.56,76.63,63159.0,70.8434,70.8434,70.7141,70.7788,63159.0
2019-01-14 11:55:00,76.64,76.66,76.53,76.54,57033.0,70.788,70.8065,70.6864,70.6956,57033.0
2019-01-14 12:00:00,76.55,76.61,76.46,76.51,51636.0,70.7049,70.7603,70.6218,70.6679,51636.0
2019-01-14 12:05:00,76.52,76.61,76.45,76.58,20431.0,70.6772,70.7603,70.6125,70.7326,20431.0
2019-01-14 12:10:00,76.58,76.58,76.48,76.51,25996.0,70.7326,70.7326,70.6402,70.6679,25996.0
2019-01-14 12:15:00,76.51,76.56,76.51,76.54,27121.0,70.6679,70.7141,70.6679,70.6956,27121.0
2019-01-14 12:20:00,76.52,76.54,76.47,76.5,26051.0,70.6772,70.6956,70.631,70.6587,26051.0
2019-01-14 12:25:00,76.51,76.57,76.37,76.37,39270.0,70.6679,70.7234,70.5386,70.5386,39270.0
2019-01-14 12:30:00,76.37,76.43,76.21,76.43,40050.0,70.5386,70.594,70.3908,70.594,40050.0
2019-01-14 12:35:00,76.43,76.43,76.32,76.36,10769.0,70.594,70.594,70.4924,70.5294,10769.0
2019-01-14 12:40:00,76.35,76.45,76.29,76.4,43399.0,70.5202,70.6125,70.4647,70.5663,43399.0
2019-01-14 12:45:00,76.41,76.45,76.37,76.37,12059.0,70.5756,70.6125,70.5386,70.5386,12059.0
2019-01-14 12:50:00,76.37,76.37,76.23,76.23,14692.0,70.5386,70.5386,70.4093,70.4093,14692.0
2019-01-14 12:55:00,76.24,76.33,76.24,76.32,18795.0,70.4186,70.5017,70.4186,70.4924,18795.0
2019-01-14 13:00:00,76.31,76.33,76.27,76.32,25812.0,70.4832,70.5017,70.4463,70.4924,25812.0
2019-01-14 13:05:00,76.32,76.33,76.2,76.21,19464.0,70.4924,70.5017,70.3816,70.3908,19464.0
2019-01-14 13:10:00,76.21,76.3,76.17,76.27,31790.0,70.3908,70.474,70.3539,70.4463,31790.0
2019-01-14 13:15:00,76.28,76.29,76.23,76.29,13883.0,70.4555,70.4647,70.4093,70.4647,13883.0
2019-01-14 13:20:00,76.28,76.35,76.28,76.35,20658.0,70.4555,70.5202,70.4555,70.5202,20658.0
2019-01-14 13:25:00,76.34,76.35,76.31,76.32,16660.0,70.5109,70.5202,70.4832,70.4924,16660.0
2019-01-14 13:30:00,76.31,76.32,76.28,76.28,13789.0,70.4832,70.4924,70.4555,70.4555,13789.0
2019-01-14 13:35:00,76.27,76.36,76.26,76.36,23885.0,70.4463,70.5294,70.437,70.5294,23885.0
2019-01-14 13:40:00,76.36,76.45,76.36,76.41,14524.0,70.5294,70.6125,70.5294,70.5756,14524.0
2019-01-14 13:45:00,76.41,76.42,76.3,76.32,20735.0,70.5756,70.5848,70.474,70.4924,20735.0
2019-01-14 13:50:00,76.31,76.37,76.3,76.37,18248.0,70.4832,70.5386,70.474,70.5386,18248.0
2019-01-14 13:55:00,76.37,76.39,76.27,76.27,16000.0,70.5386,70.5571,70.4463,70.4463,16000.0
2019-01-14 14:00:00,76.28,76.3,76.17,76.2,42206.0,70.4555,70.474,70.3539,70.3816,42206.0
2019-01-14 14:05:00,76.21,76.23,76.14,76.15,21838.0,70.3908,70.4093,70.3262,70.3354,21838.0
2019-01-14 14:10:00,76.15,76.21,76.02,76.21,60316.0,70.3354,70.3908,70.2154,70.3908,60316.0
2019-01-14 14:15:00,76.22,76.24,76.15,76.15,34307.0,70.4001,70.4186,70.3354,70.3354,34307.0
2019-01-14 14:20:00,76.15,76.27,76.15,76.21,33454.0,70.3354,70.4463,70.3354,70.3908,33454.0
2019-01-14 14:25:00,76.2,76.22,76.16,76.17,20697.0,70.3816,70.4001,70.3447,70.3539,20697.0
2019-01-14 14:30:00,76.18,76.18,76.14,76.15,23127.0,70.3631,70.3631,70.3262,70.3354,23127.0
2019-01-14 14:35:00,76.15,76.16,76.11,76.13,36764.0,70.3354,70.3447,70.2985,70.317,36764.0
2019-01-14 14:40:00,76.12,76.14,76.03,76.08,35071.0,70.3077,70.3262,70.2246,70.2708,35071.0
2019-01-14 14:45:00,76.09,76.23,75.99,76.22,110158.0,70.28,70.4093,70.1876,70.4001,110158.0
2019-01-14 14:50:00,76.23,76.31,76.23,76.28,25853.0,70.4093,70.4832,70.4093,70.4555,25853.0
2019-01-14 14:55:00,76.26,76.31,76.25,76.31,24578.0,70.437,70.4832,70.4278,70.4832,24578.0
2019-01-14 15:00:00,76.32,76.36,76.3,76.33,28791.0,70.4924,70.5294,70.474,70.5017,28791.0
2019-01-14 15:05:00,76.34,76.37,76.31,76.32,28185.0,70.5109,70.5386,70.4832,70.4924,28185.0
2019-01-14 15:10:00,76.31,76.34,76.25,76.27,24645.0,70.4832,70.5109,70.4278,70.4463,24645.0
2019-01-14 15:15:00,76.28,76.34,76.27,76.31,30060.0,70.4555,70.5109,70.4463,70.4832,30060.0
2019-01-14 15:20:00,76.3,76.39,76.3,76.36,30948.0,70.474,70.5571,70.474,70.5294,30948.0
2019-01-14 15:25:00,76.36,76.36,76.23,76.23,38122.0,70.5294,70.5294,70.4093,70.4093,38122.0
2019-01-14 15:30:00,76.23,76.26,76.23,76.24,49827.0,70.4093,70.437,70.4093,70.4186,49827.0
2019-01-14 15:35:00,76.24,76.3,76.23,76.28,48330.0,70.4186,70.474,70.4093,70.4555,48330.0
2019-01-14 15:40:00,76.28,76.29,76.2,76.2,68852.0,70.4555,70.4647,70.3816,70.3816,68852.0
2019-01-14 15:45:00,76.2,76.21,76.1,76.11,87228.0,70.3816,70.3908,70.2892,70.2985,87228.0
2019-01-14 15:50:00,76.11,76.11,76.03,76.04,172818.0,70.2985,70.2985,70.2246,70.2338,172818.0
2019-01-14 15:55:00,76.03,76.17,76.01,76.08,537882.0,70.2246,70.3539,70.2061,70.2708,537882.0
2019-01-15 09:30:00,76.19,76.53,76.13,76.5,106667.0,70.3724,70.6864,70.317,70.6587,106667.0
2019-01-15 09:35:00,76.55,76.98,76.55,76.94,56014.0,70.7049,71.1021,70.7049,71.0651,56014.0
2019-01-15 09:40:00,76.96,77.08,76.82,77.0,93697.0,71.0836,71.1944,70.9543,71.1205,93697.0
2019-01-15 09:45:00,77.05,77.18,76.99,77.13,115312.0,71.1667,71.2868,71.1113,71.2406,115312.0
2019-01-15 09:50:00,77.16,77.31,77.08,77.22,54061.0,71.2683,71.4069,71.1944,71.3237,54061.0
2019-01-15 09:55:00,77.23,77.27,77.09,77.19,36574.0,71.333,71.3699,71.2037,71.296,36574.0
2019-01-15 10:00:00,77.2,77.7,77.2,77.63,156074.0,71.3053,71.7671,71.3053,71.7024,156074.0
2019-01-15 10:05:00,77.62,77.63,77.4,77.41,117801.0,71.6932,71.7024,71.49,71.4992,117801.0
2019-01-15 10:10:00,77.4,77.54,77.25,77.5,73369.0,71.49,71.6193,71.3514,71.5823,73369.0
2019-01-15 10:15:00,77.48,77.49,77.12,77.2,112856.0,71.5639,71.5731,71.2314,71.3053,112856.0
2019-01-15 10:20:00,77.22,77.22,77.01,77.17,60256.0,71.3237,71.3237,71.1298,71.2775,60256.0
2019-01-15 10:25:00,77.19,77.37,77.17,77.3,40882.0,71.296,71.4623,71.2775,71.3976,40882.0
2019-01-15 10:30:00,77.33,77.48,77.25,77.48,70353.0,71.4253,71.5639,71.3514,71.5639,70353.0
2019-01-15 10:35:00,77.47,77.74,77.47,77.69,112840.0,71.5546,71.804,71.5546,71.7578,112840.0
2019-01-15 10:40:00,77.66,77.78,77.48,77.65,85676.0,71.7301,71.841,71.5639,71.7209,85676.0
2019-01-15 10:45:00,77.65,77.67,77.51,77.52,56660.0,71.7209,71.7394,71.5916,71.6008,56660.0
2019-01-15 10:50:00,77.54,77.66,77.5,77.62,56342.0,71.6193,71.7301,71.5823,71.6932,56342.0
2019-01-15 10:55:00,77.63,77.79,77.63,77.74,69359.0,71.7024,71.8502,71.7024,71.804,69359.0
2019-01-15 11:00:00,77.75,77.75,77.49,77.53,46206.0,71.8133,71.8133,71.5731,71.6101,46206.0
2019-01-15 11:05:00,77.53,77.6,77.42,77.59,49628.0,71.6101,71.6747,71.5085,71.6655,49628.0
2019-01-15 11:10:00,77.57,77.65,77.52,77.64,42949.0,71.647,71.7209,71.6008,71.7117,42949.0
2019-01-15 11:15:00,77.63,77.71,77.52,77.53,65033.0,71.7024,71.7763,71.6008,71.6101,65033.0
2019-01-15 11:20:00,77.54,77.56,77.48,77.52,35027.0,71.6193,71.6378,71.5639,71.6008,35027.0
2019-01-15 11:25:00,77.52,77.58,77.46,77.52,62848.0,71.6008,71.6562,71.5454,71.6008,62848.0
2019-01-15 11:30:00,77.53,77.58,77.48,77.54,28757.0,71.6101,71.6562,71.5639,71.6193,28757.0
2019-01-15 11:35:00,77.55,77.61,77.53,77.61,32268.0,71.6285,71.6839,71.6101,71.6839,32268.0
2019-01-15 11:40:00,77.61,77.7,77.57,77.59,32731.0,71.6839,71.7671,71.647,71.6655,32731.0
2019-01-15 11:45:00,77.6,77.63,77.56,77.58,27859.0,71.6747,71.7024,71.6378,71.6562,27859.0
2019-01-15 11:50:00,77.58,77.62,77.47,77.54,42416.0,71.6562,71.6932,71.5546,71.6193,42416.0
2019-01-15 11:55:00,77.54,77.8,77.54,77.8,54410.0,71.6193,71.8594,71.6193,71.8594,54410.0
2019-01-15 12:00:00,77.8,77.94,77.78,77.84,77722.0,71.8594,71.9888,71.841,71.8964,77722.0
2019-01-15 12:05:00,77.83,77.83,77.67,77.72,185582.0,71.8871,71.8871,71.7394,71.7855,185582.0
2019-01-15 12:10:00,77.72,77.89,77.7,77.81,51900.0,71.7855,71.9426,71.7671,71.8687,51900.0
2019-01-15 12:15:00,77.81,77.82,77.67,77.72,35709.0,71.8687,71.8779,71.7394,71.7855,35709.0
2019-01-15 12:20:00,77.71,77.74,77.66,77.68,28654.0,71.7763,71.804,71.7301,71.7486,28654.0
2019-01-15 12:25:00,77.69,77.7,77.55,77.59,64735.0,71.7578,71.7671,71.6285,71.6655,64735.0
2019-01-15 12:30:00,77.59,77.62,77.56,77.61,44970.0,71.6655,71.6932,71.6378,71.6839,44970.0
2019-01-15 12:35:00,77.6,77.67,77.6,77.67,23534.0,71.6747,71.7394,71.6747,71.7394,23534.0
2019-01-15 12:40:00,77.68,77.68,77.59,77.64,21076.0,71.7486,71.7486,71.6655,71.7117,21076.0
2019-01-15 12:45:00,77.64,77.69,77.59,77.66,31732.0,71.7117,71.7578,71.6655,71.7301,31732.0
2019-01-15 12:50:00,77.67,77.72,77.66,77.69,29013.0,71.7394,71.7855,71.7301,71.7578,29013.0
2019-01-15 12:55:00,77.7,77.72,77.56,77.61,84998.0,71.7671,71.7855,71.6378,71.6839,84998.0
2019-01-15 13:00:00,77.61,77.68,77.58,77.68,20513.0,71.6839,71.7486,71.6562,71.7486,20513.0
2019-01-15 13:05:00,77.68,77.69,77.52,77.52,43356.0,71.7486,71.7578,71.6008,71.6008,43356.0
2019-01-15 13:10:00,77.51,77.58,77.47,77.53,19357.0,71.5916,71.6562,71.5546,71.6101,19357.0
2019-01-15 13:15:00,77.52,77.54,77.46,77.49,64207.0,71.6008,71.6193,71.5454,71.5731,64207.0
2019-01-15 13:20:00,77.5,77.56,77.48,77.55,35654.0,71.5823,71.6378,71.5639,71.6285,35654.0
2019-01-15 13:25:00,77.55,77.59,77.5,77.51,37363.0,71.6285,71.6655,71.5823,71.5916,37363.0
2019-01-15 13:30:00,77.5,77.61,77.47,77.61,28715.0,71.5823,71.6839,71.5546,71.6839,28715.0
2019-01-15 13:35:00,77.61,77.7,77.61,77.66,23802.0,71.6839,71.7671,71.6839,71.7301,23802.0
2019-01-15 13:40:00,77.67,77.67,77.6,77.61,23295.0,71.7394,71.7394,71.6747,71.6839,23295.0
2019-01-15 13:45:00,77.6,77.62,77.54,77.62,29360.0,71.6747,71.6932,71.6193,71.6932,29360.0
2019-01-15 13:50:00,77.62,77.72,77.61,77.66,27819.0,71.6932,71.7855,71.6839,71.7301,27819.0
2019-01-15 13:55:00,77.66,77.71,77.62,77.69,42578.0,71.7301,71.7763,71.6932,71.7578,42578.0
2019-01-15 14:00:00,77.69,77.83,77.69,77.73,57562.0,71.7578,71.8871,71.7578,71.7948,57562.0
2019-01-15 14:05:00,77.73,77.91,77.7,77.91,79729.0,71.7948,71.961,71.7671,71.961,79729.0
2019-01-15 14:10:00,77.9,77.91,77.76,77.78,43430.0,71.9518,71.961,71.8225,71.841,43430.0
2019-01-15 14:15:00,77.78,77.79,77.61,77.65,37741.0,71.841,71.8502,71.6839,71.7209,37741.0
2019-01-15 14:20:00,77.65,77.66,77.58,77.61,42680.0,71.7209,71.7301,71.6562,71.6839,42680.0
2019-01-15 14:25:00,77.6,77.6,77.32,77.38,63469.0,71.6747,71.6747,71.4161,71.4715,63469.0
2019-01-15 14:30:00,77.36,77.5,77.28,77.45,57450.0,71.453,71.5823,71.3791,71.5362,57450.0
2019-01-15 14:35:00,77.45,77.51,77.29,77.43,52088.0,71.5362,71.5916,71.3884,71.5177,52088.0
2019-01-15 14:40:00,77.43,77.58,77.41,77.52,41098.0,71.5177,71.6562,71.4992,71.6008,41098.0
2019-01-15 14:45:00,77.51,77.54,77.47,77.49,34059.0,71.5916,71.6193,71.5546,71.5731,34059.0
2019-01-15 14:50:00,77.5,77.63,77.49,77.57,43365.0,71.5823,71.7024,71.5731,71.647,43365.0
2019-01-15 14:55:00,77.56,77.57,77.51,77.53,28816.0,71.6378,71.647,71.5916,71.6101,28816.0
2019-01-15 15:00:00,77.53,77.62,77.52,77.62,36200.0,71.6101,71.6932,71.6008,71.6932,36200.0
2019-01-15 15:05:00,77.62,77.74,77.59,77.72,45443.0,71.6932,71.804,71.6655,71.7855,45443.0
2019-01-15 15:10:00,77.7,77.72,77.65,77.7,38512.0,71.7671,71.7855,71.7209,71.7671,38512.0
2019-01-15 15:15:00,77.69,77.71,77.63,77.66,42891.0,71.7578,71.7763,71.7024,71.7301,42891.0
2019-01-15 15:20:00,77.65,77.67,77.63,77.66,48624.0,71.7209,71.7394,71.7024,71.7301,48624.0
2019-01-15 15:25:00,77.66,77.73,77.63,77.72,56725.0,71.7301,71.7948,71.7024,71.7855,56725.0
2019-01-15 15:30:00,77.71,77.76,77.67,77.68,78710.0,71.7763,71.8225,71.7394,71.7486,78710.0
2019-01-15 15:35:00,77.68,77.71,77.62,77.66,88082.0,71.7486,71.7763,71.6932,71.7301,88082.0
2019-01-15 15:40:00,77.66,77.82,77.66,77.8,96375.0,71.7301,71.8779,71.7301,71.8594,96375.0
2019-01-15 15:45:00,77.81,77.94,77.8,77.85,202952.0,71.8687,71.9888,71.8594,71.9056,202952.0
2019-01-15 15:50:00,77.86,77.93,77.84,77.92,203255.0,71.9149,71.9795,71.8964,71.9703,203255.0
2019-01-15 15:55:00,77.93,77.98,77.83,77.88,334937.0,71.9795,72.0257,71.8871,71.9333,334937.0
2019-01-16 09:30:00,77.94,78.68,77.75,78.65,443301.0,71.9888,72.6722,71.8133,72.6445,443301.0
2019-01-16 09:35:00,78.62,78.85,78.25,78.26,87843.0,72.6168,72.8293,72.2751,72.2843,87843.0
2019-01-16 09:40:00,78.27,78.28,78.05,78.12,26615.0,72.2936,72.3028,72.0904,72.155,26615.0
2019-01-16 09:45:00,78.09,78.36,78.06,78.27,49777.0,72.1273,72.3767,72.0996,72.2936,49777.0
2019-01-16 09:50:00,78.26,78.31,78.16,78.26,67255.0,72.2843,72.3305,72.192,72.2843,67255.0
2019-01-16 09:55:00,78.26,78.3,78.18,78.21,58128.0,72.2843,72.3213,72.2104,72.2381,58128.0
2019-01-16 10:00:00,78.21,78.28,78.07,78.07,43172.0,72.2381,72.3028,72.1088,72.1088,43172.0
2019-01-16 10:05:00,78.06,78.1,77.95,77.97,59346.0,72.0996,72.1365,71.998,72.0165,59346.0
2019-01-16 10:10:00,77.97,78.11,77.89,78.07,48073.0,72.0165,72.1458,71.9426,72.1088,48073.0
2019-01-16 10:15:00,78.06,78.14,77.91,77.91,38594.0,72.0996,72.1735,71.961,71.961,38594.0
2019-01-16 10:20:00,77.92,77.95,77.77,77.84,41766.0,71.9703,71.998,71.8317,71.8964,41766.0
2019-01-16 10:25:00,77.84,77.87,77.77,77.79,58173.0,71.8964,71.9241,71.8317,71.8502,58173.0
2019-01-16 10:30:00,77.78,77.84,77.71,77.73,64610.0,71.841,71.8964,71.7763,71.7948,64610.0
2019-01-16 10:35:00,77.71,77.76,77.65,77.73,61143.0,71.7763,71.8225,71.7209,71.7948,61143.0
2019-01-16 10:40:00,77.73,77.93,77.7,77.86,56447.0,71.7948,71.9795,71.7671,71.9149,56447.0
2019-01-16 10:45:00,77.86,77.86,77.69,77.72,32974.0,71.9149,71.9149,71.7578,71.7855,32974.0
2019-01-16 10:50:00,77.72,77.79,77.7,77.79,63280.0,71.7855,71.8502,71.7671,71.8502,63280.0
2019-01-16 10:55:00,77.78,77.78,77.67,77.69,55287.0,71.841,71.841,71.7394,71.7578,55287.0
2019-01-16 11:00:00,77.7,77.78,77.67,77.72,63952.0,71.7671,71.841,71.7394,71.7855,63952.0
2019-01-16 11:05:00,77.72,77.76,77.66,77.71,56335.0,71.7855,71.8225,71.7301,71.7763,56335.0
2019-01-16 11:10:00,77.71,77.81,77.69,77.81,36563.0,71.7763,71.8687,71.7578,71.8687,36563.0
2019-01-16 11:15:00,77.8,77.95,77.78,77.86,35597.0,71.8594,71.998,71.841,71.9149,35597.0
2019-01-16 11:20:00,77.87,78.06,77.86,77.94,80100.0,71.9241,72.0996,71.9149,71.9888,80100.0
2019-01-16 11:25:00,77.94,77.96,77.88,77.95,46135.0,71.9888,72.0072,71.9333,71.998,46135.0
2019-01-16 11:30:00,77.94,77.98,77.88,77.9,38627.0,71.9888,72.0257,71.9333,71.9518,38627.0
2019-01-16 11:35:00,77.9,77.98,77.89,77.89,28339.0,71.9518,72.0257,71.9426,71.9426,28339.0
2019-01-16 11:40:00,77.9,77.92,77.84,77.86,50102.0,71.9518,71.9703,71.8964,71.9149,50102.0
2019-01-16 11:45:00,77.86,77.86,77.64,77.68,39047.0,71.9149,71.9149,71.7117,71.7486,39047.0
2019-01-16 11:50:00,77.67,77.76,77.67,77.72,34507.0,71.7394,71.8225,71.7394,71.7855,34507.0
2019-01-16 11:55:00,77.72,77.81,77.69,77.76,33299.0,71.7855,71.8687,71.7578,71.8225,33299.0
2019-01-16 12:00:00,77.76,77.82,77.7,77.73,26164.0,71.8225,71.8779,71.7671,71.7948,26164.0
2019-01-16 12:05:00,77.73,77.74,77.65,77.66,151746.0,71.7948,71.804,71.7209,71.7301,151746.0
2019-01-16 12:10:00,77.67,77.8,77.59,77.77,36261.0,71.7394,71.8594,71.6655,71.8317,36261.0
2019-01-16 12:15:00,77.74,77.86,77.61,77.86,47204.0,71.804,71.9149,71.6839,71.9149,47204.0
2019-01-16 12:20:00,77.85,77.93,77.79,77.86,45877.0,71.9056,71.9795,71.8502,71.9149,45877.0
2019-01-16 12:25:00,77.86,77.93,77.79,77.83,34729.0,71.9149,71.9795,71.8502,71.8871,34729.0
2019-01-16 12:30:00,77.83,77.84,77.74,77.78,50794.0,71.8871,71.8964,71.804,71.841,50794.0
2019-01-16 12:35:00,77.77,77.78,77.66,77.72,77498.0,71.8317,71.841,71.7301,71.7855,77498.0
2019-01-16 12:40:00,77.72,77.85,77.69,77.8,50056.0,71.7855,71.9056,71.7578,71.8594,50056.0
2019-01-16 12:45:00,77.8,77.82,77.74,77.75,19790.0,71.8594,71.8779,71.804,71.8133,19790.0
2019-01-16 12:50:00,77.75,77.89,77.75,77.84,32104.0,71.8133,71.9426,71.8133,71.8964,32104.0
2019-01-16 12:55:00,77.85,77.85,77.76,77.76,21478.0,71.9056,71.9056,71.8225,71.8225,21478.0
2019-01-16 13:00:00,77.76,77.76,77.66,77.67,21166.0,71.8225,71.8225,71.7301,71.7394,21166.0
2019-01-16 13:05:00,77.67,77.69,77.64,77.65,33616.0,71.7394,71.7578,71.7117,71.7209,33616.0
2019-01-16 13:10:00,77.65,77.73,77.58,77.72,32789.0,71.7209,71.7948,71.6562,71.7855,32789.0
2019-01-16 13:15:00,77.72,77.81,77.68,77.79,23797.0,71.7855,71.8687,71.7486,71.8502,23797.0
2019-01-16 13:20:00,77.79,77.81,77.75,77.76,18745.0,71.8502,71.8687,71.8133,71.8225,18745.0
2019-01-16 13:25:00,77.75,77.76,77.69,77.71,25229.0,71.8133,71.8225,71.7578,71.7763,25229.0
2019-01-16 13:30:00,77.71,77.8,77.71,77.78,25449.0,71.7763,71.8594,71.7763,71.841,25449.0
2019-01-16 13:35:00,77.77,77.78,77.7,77.72,20870.0,71.8317,71.841,71.7671,71.7855,20870.0
2019-01-16 13:40:00,77.72,77.72,77.66,77.69,19679.0,71.7855,71.7855,71.7301,71.7578,19679.0
2019-01-16 13:45:00,77.69,77.75,77.65,77.74,26482.0,71.7578,71.8133,71.7209,71.804,26482.0
2019-01-16 13:50:00,77.74,77.76,77.71,77.74,21833.0,71.804,71.8225,71.7763,71.804,21833.0
2019-01-16 13:55:00,77.74,77.77,77.71,77.76,25540.0,71.804,71.8317,71.7763,71.8225,25540.0
2019-01-16 14:00:00,77.76,77.8,77.74,77.79,23562.0,71.8225,71.8594,71.804,71.8502,23562.0
2019-01-16 14:05:00,77.8,77.9,77.78,77.89,24917.0,71.8594,71.9518,71.841,71.9426,24917.0
2019-01-16 14:10:00,77.89,77.9,77.77,77.78,29958.0,71.9426,71.9518,71.8317,71.841,29958.0
2019-01-16 14:15:00,77.79,77.86,77.76,77.84,26578.0,71.8502,71.9149,71.8225,71.8964,26578.0
2019-01-16 14:20:00,77.83,77.93,77.81,77.92,30659.0,71.8871,71.9795,71.8687,71.9703,30659.0
2019-01-16 14:25:00,77.92,77.93,77.88,77.9,24194.0,71.9703,71.9795,71.9333,71.9518,24194.0
2019-01-16 14:30:00,77.9,77.92,77.88,77.9,24533.0,71.9518,71.9703,71.9333,71.9518,24533.0
2019-01-16 14:35:00,77.89,77.96,77.88,77.92,35512.0,71.9426,72.0072,71.9333,71.9703,35512.0
2019-01-16 14:40:00,77.93,77.93,77.89,77.91,26476.0,71.9795,71.9795,71.9426,71.961,26476.0
2019-01-16 14:45:00,77.91,77.93,77.87,77.9,45932.0,71.961,71.9795,71.9241,71.9518,45932.0
2019-01-16 14:50:00,77.9,77.91,77.8,77.9,60891.0,71.9518,71.961,71.8594,71.9518,60891.0
2019-01-16 14:55:00,77.89,77.97,77.83,77.86,40892.0,71.9426,72.0165,71.8871,71.9149,40892.0
2019-01-16 15:00:00,77.86,78.01,77.85,78.0,52891.0,71.9149,72.0534,71.9056,72.0442,52891.0
2019-01-16 15:05:00,77.99,77.99,77.86,77.87,33315.0,72.0349,72.0349,71.9149,71.9241,33315.0
2019-01-16 15:10:00,77.87,77.88,77.78,77.79,51856.0,71.9241,71.9333,71.841,71.8502,51856.0
2019-01-16 15:15:00,77.78,77.87,77.76,77.84,34612.0,71.841,71.9241,71.8225,71.8964,34612.0
2019-01-16 15:20:00,77.85,77.92,77.84,77.91,31049.0,71.9056,71.9703,71.8964,71.961,31049.0
2019-01-16 15:25:00,77.91,77.92,77.85,77.9,41432.0,71.961,71.9703,71.9056,71.9518,41432.0
2019-01-16 15:30:00,77.9,77.91,77.74,77.8,79876.0,71.9518,71.961,71.804,71.8594,79876.0
2019-01-16 15:35:00,77.79,77.89,77.78,77.87,50616.0,71.8502,71.9426,71.841,71.9241,50616.0
2019-01-16 15:40:00,77.87,77.88,77.77,77.83,79322.0,71.9241,71.9333,71.8317,71.8871,79322.0
2019-01-16 15:45:00,77.82,77.86,77.76,77.83,91469.0,71.8779,71.9149,71.8225,71.8871,91469.0
2019-01-16 15:50:00,77.83,77.85,77.75,77.8,115269.0,71.8871,71.9056,71.8133,71.8594,115269.0
2019-01-16 15:55:00,77.8,77.83,77.64,77.66,302831.0,71.8594,71.8871,71.7117,71.7301,302831.0
2019-01-17 09:30:00,77.54,78.3,77.31,78.25,128291.0,71.6193,72.3213,71.4069,72.2751,128291.0
2019-01-17 09:35:00,78.25,78.5,78.22,78.37,69043.0,72.2751,72.506,72.2474,72.3859,69043.0
2019-01-17 09:40:00,78.34,78.67,78.31,78.62,35159.0,72.3582,72.663,72.3305,72.6168,35159.0
2019-01-17 09:45:00,78.62,78.7,78.51,78.66,58266.0,72.6168,72.6907,72.5152,72.6538,58266.0
2019-01-17 09:50:00,78.66,78.82,78.51,78.76,314572.0,72.6538,72.8016,72.5152,72.7461,314572.0
2019-01-17 09:55:00,78.77,78.88,78.71,78.78,80965.0,72.7554,72.857,72.7,72.7646,80965.0
2019-01-17 10:00:00,78.79,78.89,78.67,78.71,54381.0,72.7738,72.8662,72.663,72.7,54381.0
2019-01-17 10:05:00,78.7,78.71,78.55,78.56,47905.0,72.6907,72.7,72.5522,72.5614,47905.0
2019-01-17 10:10:00,78.55,78.63,78.42,78.48,39490.0,72.5522,72.6261,72.4321,72.4875,39490.0
2019-01-17 10:15:00,78.5,78.54,78.29,78.3,40901.0,72.506,72.5429,72.312,72.3213,40901.0
2019-01-17 10:20:00,78.31,78.45,78.26,78.45,21705.0,72.3305,72.4598,72.2843,72.4598,21705.0
2019-01-17 10:25:00,78.45,78.69,78.42,78.61,82775.0,72.4598,72.6815,72.4321,72.6076,82775.0
2019-01-17 10:30:00,78.6,78.61,78.44,78.5,29410.0,72.5984,72.6076,72.4506,72.506,29410.0
2019-01-17 10:35:00,78.5,78.56,78.44,78.48,46391.0,72.506,72.5614,72.4506,72.4875,46391.0
2019-01-17 10:40:00,78.48,78.63,78.48,78.59,38118.0,72.4875,72.6261,72.4875,72.5891,38118.0
2019-01-17 10:45:00,78.6,78.62,78.47,78.62,31822.0,72.5984,72.6168,72.4783,72.6168,31822.0
2019-01-17 10:50:00,78.62,78.62,78.48,78.49,32385.0,72.6168,72.6168,72.4875,72.4968,32385.0
2019-01-17 10:55:00,78.49,78.63,78.48,78.6,40903.0,72.4968,72.6261,72.4875,72.5984,40903.0
2019-01-17 11:00:00,78.6,78.64,78.49,78.64,29732.0,72.5984,72.6353,72.4968,72.6353,29732.0
2019-01-17 11:05:00,78.66,78.67,78.52,78.54,27013.0,72.6538,72.663,72.5245,72.5429,27013.0
2019-01-17 11:10:00,78.54,78.56,78.42,78.47,24724.0,72.5429,72.5614,72.4321,72.4783,24724.0
2019-01-17 11:15:00,78.49,78.6,78.48,78.49,33783.0,72.4968,72.5984,72.4875,72.4968,33783.0
2019-01-17 11:20:00,78.5,78.55,78.37,78.41,28607.0,72.506,72.5522,72.3859,72.4229,28607.0
2019-01-17 11:25:00,78.4,78.46,78.37,78.42,33126.0,72.4136,72.469,72.3859,72.4321,33126.0
2019-01-17 11:30:00,78.41,78.43,78.34,78.34,20557.0,72.4229,72.4413,72.3582,72.3582,20557.0
2019-01-17 11:35:00,78.35,78.4,78.31,78.34,16251.0,72.3674,72.4136,72.3305,72.3582,16251.0
2019-01-17 11:40:00,78.35,78.4,78.32,78.37,26064.0,72.3674,72.4136,72.3397,72.3859,26064.0
2019-01-17 11:45:00,78.38,78.47,78.35,78.43,22349.0,72.3952,72.4783,72.3674,72.4413,22349.0
2019-01-17 11:50:00,78.44,78.52,78.44,78.51,22144.0,72.4506,72.5245,72.4506,72.5152,22144.0
2019-01-17 11:55:00,78.53,78.54,78.48,78.51,22367.0,72.5337,72.5429,72.4875,72.5152,22367.0
2019-01-17 12:00:00,78.51,78.53,78.38,78.46,42000.0,72.5152,72.5337,72.3952,72.469,42000.0
2019-01-17 12:05:00,78.46,78.46,78.37,78.46,23693.0,72.469,72.469,72.3859,72.469,23693.0
2019-01-17 12:10:00,78.47,78.5,78.36,78.39,17996.0,72.4783,72.506,72.3767,72.4044,17996.0
2019-01-17 12:15:00,78.38,78.43,78.29,78.31,26195.0,72.3952,72.4413,72.312,72.3305,26195.0
2019-01-17 12:20:00,78.31,78.32,78.24,78.26,14949.0,72.3305,72.3397,72.2658,72.2843,14949.0
2019-01-17 12:25:00,78.25,78.28,78.19,78.26,41402.0,72.2751,72.3028,72.2197,72.2843,41402.0
2019-01-17 12:30:00,78.28,78.32,78.23,78.31,17483.0,72.3028,72.3397,72.2566,72.3305,17483.0
2019-01-17 12:35:00,78.32,78.35,78.26,78.26,27448.0,72.3397,72.3674,72.2843,72.2843,27448.0
2019-01-17 12:40:00,78.28,78.34,78.27,78.31,25401.0,72.3028,72.3582,72.2936,72.3305,25401.0
2019-01-17 12:45:00,78.32,78.34,78.28,78.34,18527.0,72.3397,72.3582,72.3028,72.3582,18527.0
2019-01-17 12:50:00,78.33,78.42,78.32,78.4,25713.0,72.349,72.4321,72.3397,72.4136,25713.0
2019-01-17 12:55:00,78.41,78.44,78.38,78.42,17387.0,72.4229,72.4506,72.3952,72.4321,17387.0
2019-01-17 13:00:00,78.43,78.49,78.4,78.4,26035.0,72.4413,72.4968,72.4136,72.4136,26035.0
2019-01-17 13:05:00,78.4,78.62,78.39,78.58,101770.0,72.4136,72.6168,72.4044,72.5799,101770.0
2019-01-17 13:10:00,78.58,78.77,78.56,78.74,117935.0,72.5799,72.7554,72.5614,72.7277,117935.0
2019-01-17 13:15:00,78.75,78.76,78.57,78.59,127229.0,72.7369,72.7461,72.5706,72.5891,127229.0
2019-01-17 13:20:00,78.59,78.62,78.46,78.51,36915.0,72.5891,72.6168,72.469,72.5152,36915.0
2019-01-17 13:25:00,78.52,78.62,78.52,78.6,40251.0,72.5245,72.6168,72.5245,72.5984,40251.0
2019-01-17 13:30:00,78.6,78.63,78.52,78.53,17389.0,72.5984,72.6261,72.5245,72.5337,17389.0
2019-01-17 13:35:00,78.53,78.55,78.49,78.55,24659.0,72.5337,72.5522,72.4968,72.5522,24659.0
2019-01-17 13:40:00,78.55,78.56,78.44,78.51,27654.0,72.5522,72.5614,72.4506,72.5152,27654.0
2019-01-17 13:45:00,78.51,78.62,78.47,78.57,32150.0,72.5152,72.6168,72.4783,72.5706,32150.0
2019-01-17 13:50:00,78.56,78.62,78.56,78.6,31370.0,72.5614,72.6168,72.5614,72.5984,31370.0
2019-01-17 13:55:00,78.61,78.62,78.53,78.55,117667.0,72.6076,72.6168,72.5337,72.5522,117667.0
2019-01-17 14:00:00,78.56,78.6,78.54,78.57,18226.0,72.5614,72.5984,72.5429,72.5706,18226.0
2019-01-17 14:05:00,78.57,78.74,78.56,78.74,33747.0,72.5706,72.7277,72.5614,72.7277,33747.0
2019-01-17 14:10:00,78.75,78.78,78.71,78.75,45274.0,72.7369,72.7646,72.7,72.7369,45274.0
2019-01-17 14:15:00,78.76,78.81,78.7,78.75,27442.0,72.7461,72.7923,72.6907,72.7369,27442.0
2019-01-17 14:20:00,78.76,78.79,78.7,78.78,36393.0,72.7461,72.7738,72.6907,72.7646,36393.0
2019-01-17 14:25:00,78.79,78.82,78.72,78.75,105662.0,72.7738,72.8016,72.7092,72.7369,105662.0
2019-01-17 14:30:00,78.75,78.85,78.72,78.73,125128.0,72.7369,72.8293,72.7092,72.7184,125128.0
2019-01-17 14:35:00,78.73,78.87,78.68,78.8,105341.0,72.7184,72.8477,72.6722,72.7831,105341.0
2019-01-17 14:40:00,78.82,79.16,78.81,79.16,157354.0,72.8016,73.1156,72.7923,73.1156,157354.0
2019-01-17 14:45:00,79.16,79.36,79.14,79.36,108519.0,73.1156,73.3003,73.0971,73.3003,108519.0
2019-01-17 14:50:00,79.34,79.4,79.2,79.29,107886.0,73.2819,73.3373,73.1525,73.2357,107886.0
2019-01-17 14:55:00,79.29,79.31,78.96,79.03,160287.0,73.2357,73.2541,72.9309,72.9955,160287.0
2019-01-17 15:00:00,79.03,79.04,78.79,78.88,58682.0,72.9955,73.0048,72.7738,72.857,58682.0
2019-01-17 15:05:00,78.87,79.1,78.86,78.97,49952.0,72.8477,73.0602,72.8385,72.9401,49952.0
2019-01-17 15:10:00,78.98,78.99,78.85,78.88,86662.0,72.9493,72.9586,72.8293,72.857,86662.0
2019-01-17 15:15:00,78.89,78.93,78.82,78.92,49609.0,72.8662,72.9032,72.8016,72.8939,49609.0
2019-01-17 15:20:00,78.92,78.95,78.85,78.89,67206.0,72.8939,72.9216,72.8293,72.8662,67206.0
2019-01-17 15:25:00,78.89,78.95,78.8,78.95,59610.0,72.8662,72.9216,72.7831,72.9216,59610.0
2019-01-17 15:30:00,78.95,79.06,78.94,78.97,119394.0,72.9216,73.0232,72.9124,72.9401,119394.0
2019-01-17 15:35:00,78.97,78.97,78.83,78.86,116348.0,72.9401,72.9401,72.8108,72.8385,116348.0
2019-01-17 15:40:00,78.86,78.9,78.8,78.8,93665.0,72.8385,72.8754,72.7831,72.7831,93665.0
2019-01-17 15:45:00,78.8,78.99,78.8,78.95,168551.0,72.7831,72.9586,72.7831,72.9216,168551.0
2019-01-17 15:50:00,78.95,78.97,78.83,78.94,175798.0,72.9216,72.9401,72.8108,72.9124,175798.0
2019-01-17 15:55:00,78.95,79.19,78.95,79.13,503277.0,72.9216,73.1433,72.9216,73.0879,503277.0
2019-01-18 09:30:00,79.95,80.13,79.74,80.07,1311635.0,73.8453,74.0115,73.6513,73.9561,1311635.0
2019-01-18 09:35:00,80.09,80.2,79.93,79.97,139507.0,73.9746,74.0762,73.8268,73.8637,139507.0
2019-01-18 09:40:00,79.98,80.15,79.85,79.9,81314.0,73.873,74.03,73.7529,73.7991,81314.0
2019-01-18 09:45:00,79.9,80.24,79.88,80.14,109835.0,73.7991,74.1131,73.7806,74.0208,109835.0
2019-01-18 09:50:00,80.12,80.15,80.04,80.08,131555.0,74.0023,74.03,73.9284,73.9653,131555.0
2019-01-18 09:55:00,80.08,80.1,79.92,80.03,67157.0,73.9653,73.9838,73.8176,73.9192,67157.0
2019-01-18 10:00:00,80.01,80.06,79.76,79.85,141194.0,73.9007,73.9469,73.6698,73.7529,141194.0
2019-01-18 10:05:00,79.84,79.97,79.76,79.94,83447.0,73.7437,73.8637,73.6698,73.836,83447.0
2019-01-18 10:10:00,79.96,80.0,79.89,79.99,53503.0,73.8545,73.8915,73.7899,73.8822,53503.0
2019-01-18 10:15:00,79.99,80.37,79.97,80.18,122809.0,73.8822,74.2332,73.8637,74.0577,122809.0
2019-01-18 10:20:00,80.18,80.19,79.97,80.05,93506.0,74.0577,74.0669,73.8637,73.9376,93506.0
2019-01-18 10:25:00,80.06,80.08,80.0,80.05,47591.0,73.9469,73.9653,73.8915,73.9376,47591.0
2019-01-18 10:30:00,80.07,80.17,80.02,80.1,58167.0,73.9561,74.0485,73.9099,73.9838,58167.0
2019-01-18 10:35:00,80.08,80.28,80.07,80.22,92279.0,73.9653,74.1501,73.9561,74.0947,92279.0
2019-01-18 10:40:00,80.21,80.5,80.19,80.47,96833.0,74.0854,74.3533,74.0669,74.3256,96833.0
2019-01-18 10:45:00,80.47,80.54,80.36,80.38,53409.0,74.3256,74.3902,74.224,74.2424,53409.0
2019-01-18 10:50:00,80.39,80.43,80.28,80.38,38628.0,74.2517,74.2886,74.1501,74.2424,38628.0
2019-01-18 10:55:00,80.39,80.4,80.27,80.31,27997.0,74.2517,74.2609,74.1408,74.1778,27997.0
2019-01-18 11:00:00,80.33,80.51,80.3,80.39,58695.0,74.1963,74.3625,74.1685,74.2517,58695.0
2019-01-18 11:05:00,80.41,80.54,80.35,80.53,49473.0,74.2701,74.3902,74.2147,74.381,49473.0
2019-01-18 11:10:00,80.53,80.54,80.45,80.49,120891.0,74.381,74.3902,74.3071,74.344,120891.0
2019-01-18 11:15:00,80.48,80.6,80.48,80.58,50445.0,74.3348,74.4456,74.3348,74.4272,50445.0
2019-01-18 11:20:00,80.58,80.65,80.48,80.48,86116.0,74.4272,74.4918,74.3348,74.3348,86116.0
2019-01-18 11:25:00,80.48,80.69,80.47,80.69,87955.0,74.3348,74.5288,74.3256,74.5288,87955.0
2019-01-18 11:30:00,80.69,80.73,80.58,80.73,63881.0,74.5288,74.5657,74.4272,74.5657,63881.0
2019-01-18 11:35:00,80.72,80.73,80.58,80.62,80039.0,74.5565,74.5657,74.4272,74.4641,80039.0
2019-01-18 11:40:00,80.63,80.67,80.46,80.47,73236.0,74.4734,74.5103,74.3163,74.3256,73236.0
2019-01-18 11:45:00,80.46,80.48,80.37,80.43,56810.0,74.3163,74.3348,74.2332,74.2886,56810.0
2019-01-18 11:50:00,80.41,80.51,80.33,80.5,79301.0,74.2701,74.3625,74.1963,74.3533,79301.0
2019-01-18 11:55:00,80.5,80.7,80.46,80.68,63789.0,74.3533,74.538,74.3163,74.5195,63789.0
2019-01-18 12:00:00,80.69,80.85,80.69,80.73,76022.0,74.5288,74.6766,74.5288,74.5657,76022.0
2019-01-18 12:05:00,80.73,80.81,80.69,80.77,47216.0,74.5657,74.6396,74.5288,74.6027,47216.0
2019-01-18 12:10:00,80.77,80.93,80.73,80.91,60474.0,74.6027,74.7504,74.5657,74.732,60474.0
2019-01-18 12:15:00,80.9,80.97,80.79,80.84,73962.0,74.7227,74.7874,74.6211,74.6673,73962.0
2019-01-18 12:20:00,80.86,80.88,80.68,80.7,54008.0,74.6858,74.7043,74.5195,74.538,54008.0
2019-01-18 12:25:00,80.7,80.78,80.67,80.72,77618.0,74.538,74.6119,74.5103,74.5565,77618.0
2019-01-18 12:30:00,80.72,80.87,80.71,80.8,67266.0,74.5565,74.695,74.5472,74.6304,67266.0
2019-01-18 12:35:00,80.8,80.83,80.73,80.78,42659.0,74.6304,74.6581,74.5657,74.6119,42659.0
2019-01-18 12:40:00,80.78,80.85,80.73,80.79,51746.0,74.6119,74.6766,74.5657,74.6211,51746.0
2019-01-18 12:45:00,80.79,80.82,80.72,80.82,25859.0,74.6211,74.6488,74.5565,74.6488,25859.0
2019-01-18 12:50:00,80.81,80.89,80.81,80.87,44076.0,74.6396,74.7135,74.6396,74.695,44076.0
2019-01-18 12:55:00,80.88,80.93,80.86,80.91,114752.0,74.7043,74.7504,74.6858,74.732,114752.0
2019-01-18 13:00:00,80.91,80.91,80.8,80.89,159488.0,74.732,74.732,74.6304,74.7135,159488.0
2019-01-18 13:05:00,80.9,80.9,80.79,80.82,38979.0,74.7227,74.7227,74.6211,74.6488,38979.0
2019-01-18 13:10:00,80.82,80.82,80.69,80.76,56353.0,74.6488,74.6488,74.5288,74.5934,56353.0
2019-01-18 13:15:00,80.75,80.75,80.66,80.72,35851.0,74.5842,74.5842,74.5011,74.5565,35851.0
2019-01-18 13:20:00,80.73,80.74,80.68,80.7,108892.0,74.5657,74.575,74.5195,74.538,108892.0
2019-01-18 13:25:00,80.7,80.71,80.49,80.55,64635.0,74.538,74.5472,74.344,74.3995,64635.0
2019-01-18 13:30:00,80.56,80.6,80.47,80.5,75419.0,74.4087,74.4456,74.3256,74.3533,75419.0
2019-01-18 13:35:00,80.5,80.51,80.43,80.44,90323.0,74.3533,74.3625,74.2886,74.2979,90323.0
2019-01-18 13:40:00,80.45,80.47,80.39,80.46,64324.0,74.3071,74.3256,74.2517,74.3163,64324.0
2019-01-18 13:45:00,80.45,80.46,80.37,80.44,104641.0,74.3071,74.3163,74.2332,74.2979,104641.0
2019-01-18 13:50:00,80.44,80.51,80.42,80.42,68703.0,74.2979,74.3625,74.2794,74.2794,68703.0
2019-01-18 13:55:00,80.42,80.61,80.34,80.61,553035.0,74.2794,74.4549,74.2055,74.4549,553035.0
2019-01-18 14:00:00,80.6,80.71,80.57,80.7,117634.0,74.4456,74.5472,74.4179,74.538,117634.0
2019-01-18 14:05:00,80.7,80.74,80.6,80.73,57623.0,74.538,74.575,74.4456,74.5657,57623.0
2019-01-18 14:10:00,80.73,80.74,80.65,80.66,46452.0,74.5657,74.575,74.4918,74.5011,46452.0
2019-01-18 14:15:00,80.65,80.65,80.52,80.52,42722.0,74.4918,74.4918,74.3717,74.3717,42722.0
2019-01-18 14:20:00,80.51,80.58,80.5,80.55,45463.0,74.3625,74.4272,74.3533,74.3995,45463.0
2019-01-18 14:25:00,80.55,80.67,80.49,80.49,87709.0,74.3995,74.5103,74.344,74.344,87709.0
2019-01-18 14:30:00,80.49,80.56,80.39,80.41,63019.0,74.344,74.4087,74.2517,74.2701,63019.0
2019-01-18 14:35:00,80.41,80.44,80.32,80.32,95988.0,74.2701,74.2979,74.187,74.187,95988.0
2019-01-18 14:40:00,80.32,80.39,80.31,80.34,60999.0,74.187,74.2517,74.1778,74.2055,60999.0
2019-01-18 14:45:00,80.34,80.48,80.28,80.45,79684.0,74.2055,74.3348,74.1501,74.3071,79684.0
2019-01-18 14:50:00,80.45,80.47,80.38,80.41,49103.0,74.3071,74.3256,74.2424,74.2701,49103.0
2019-01-18 14:55:00,80.4,80.43,80.37,80.41,48407.0,74.2609,74.2886,74.2332,74.2701,48407.0
2019-01-18 15:00:00,80.41,80.41,80.22,80.28,74256.0,74.2701,74.2701,74.0947,74.1501,74256.0
2019-01-18 15:05:00,80.27,80.33,80.23,80.23,37118.0,74.1408,74.1963,74.1039,74.1039,37118.0
2019-01-18 15:10:00,80.24,80.4,80.21,80.39,61776.0,74.1131,74.2609,74.0854,74.2517,61776.0
2019-01-18 15:15:00,80.38,80.47,80.36,80.46,41063.0,74.2424,74.3256,74.224,74.3163,41063.0
2019-01-18 15:20:00,80.45,80.47,80.34,80.36,51436.0,74.3071,74.3256,74.2055,74.224,51436.0
2019-01-18 15:25:00,80.35,80.4,80.31,80.32,77438.0,74.2147,74.2609,74.1778,74.187,77438.0
2019-01-18 15:30:00,80.32,80.36,80.25,80.28,90475.0,74.187,74.224,74.1224,74.1501,90475.0
2019-01-18 15:35:00,80.29,80.38,80.28,80.34,85472.0,74.1593,74.2424,74.1501,74.2055,85472.0
2019-01-18 15:40:00,80.34,80.48,80.34,80.47,180302.0,74.2055,74.3348,74.2055,74.3256,180302.0
2019-01-18 15:45:00,80.48,80.55,80.31,80.35,213024.0,74.3348,74.3995,74.1778,74.2147,213024.0
2019-01-18 15:50:00,80.35,80.35,80.19,80.33,148783.0,74.2147,74.2147,74.0669,74.1963,148783.0
2019-01-18 15:55:00,80.33,80.49,80.3,80.44,527219.0,74.1963,74.344,74.1685,74.2979,527219.0
2019-01-22 09:30:00,80.33,80.79,80.2,80.74,372517.0,74.1963,74.6211,74.0762,74.575,372517.0
2019-01-22 09:35:00,80.73,80.87,80.46,80.46,163710.0,74.5657,74.695,74.3163,74.3163,163710.0
2019-01-22 09:40:00,80.49,80.63,80.32,80.51,137997.0,74.344,74.4734,74.187,74.3625,137997.0
2019-01-22 09:45:00,80.52,80.67,80.47,80.62,86608.0,74.3717,74.5103,74.3256,74.4641,86608.0
2019-01-22 09:50:00,80.6,80.72,80.49,80.72,161596.0,74.4456,74.5565,74.344,74.5565,161596.0
2019-01-22 09:55:00,80.72,81.0,80.72,80.88,150067.0,74.5565,74.8151,74.5565,74.7043,150067.0
2019-01-22 10:00:00,80.87,81.0,80.78,81.0,71922.0,74.695,74.8151,74.6119,74.8151,71922.0
2019-01-22 10:05:00,80.99,81.02,80.74,81.0,134998.0,74.8059,74.8336,74.575,74.8151,134998.0
2019-01-22 10:10:00,80.99,81.02,80.85,80.85,98778.0,74.8059,74.8336,74.6766,74.6766,98778.0
2019-01-22 10:15:00,80.85,81.09,80.84,81.0,78872.0,74.6766,74.8982,74.6673,74.8151,78872.0
2019-01-22 10:20:00,81.0,81.23,80.99,81.09,60417.0,74.8151,75.0275,74.8059,74.8982,60417.0
2019-01-22 10:25:00,81.09,81.18,81.07,81.07,49742.0,74.8982,74.9814,74.8798,74.8798,49742.0
2019-01-22 10:30:00,81.07,81.29,80.99,81.28,98016.0,74.8798,75.083,74.8059,75.0737,98016.0
2019-01-22 10:35:00,81.28,81.32,81.13,81.13,48185.0,75.0737,75.1107,74.9352,74.9352,48185.0
2019-01-22 10:40:00,81.14,81.17,81.04,81.17,49006.0,74.9444,74.9721,74.852,74.9721,49006.0
2019-01-22 10:45:00,81.18,81.25,81.11,81.2,69586.0,74.9814,75.046,74.9167,74.9998,69586.0
2019-01-22 10:50:00,81.21,81.3,81.05,81.13,82577.0,75.0091,75.0922,74.8613,74.9352,82577.0
2019-01-22 10:55:00,81.12,81.16,80.92,81.09,95285.0,74.9259,74.9629,74.7412,74.8982,95285.0
2019-01-22 11:00:00,81.08,81.2,81.06,81.12,64673.0,74.889,74.9998,74.8705,74.9259,64673.0
2019-01-22 11:05:00,81.11,81.14,80.9,80.95,38275.0,74.9167,74.9444,74.7227,74.7689,38275.0
2019-01-22 11:10:00,80.95,81.07,80.9,81.02,49466.0,74.7689,74.8798,74.7227,74.8336,49466.0
2019-01-22 11:15:00,81.03,81.12,81.0,81.05,63564.0,74.8428,74.9259,74.8151,74.8613,63564.0
2019-01-22 11:20:00,81.05,81.13,81.0,81.03,33336.0,74.8613,74.9352,74.8151,74.8428,33336.0
2019-01-22 11:25:00,81.02,81.03,80.95,81.03,234077.0,74.8336,74.8428,74.7689,74.8428,234077.0
2019-01-22 11:30:00,81.02,81.17,80.96,80.98,77475.0,74.8336,74.9721,74.7782,74.7966,77475.0
2019-01-22 11:35:00,80.99,81.08,80.95,81.03,57435.0,74.8059,74.889,74.7689,74.8428,57435.0
2019-01-22 11:40:00,81.04,81.04,80.77,80.8,103366.0,74.852,74.852,74.6027,74.6304,103366.0
2019-01-22 11:45:00,80.8,80.91,80.79,80.86,62306.0,74.6304,74.732,74.6211,74.6858,62306.0
2019-01-22 11:50:00,80.87,80.89,80.79,80.8,46180.0,74.695,74.7135,74.6211,74.6304,46180.0
2019-01-22 11:55:00,80.8,80.82,80.63,80.77,97096.0,74.6304,74.6488,74.4734,74.6027,97096.0
2019-01-22 12:00:00,80.78,80.88,80.76,80.84,78828.0,74.6119,74.7043,74.5934,74.6673,78828.0
2019-01-22 12:05:00,80.83,80.94,80.82,80.87,92931.0,74.6581,74.7597,74.6488,74.695,92931.0
2019-01-22 12:10:00,80.86,80.86,80.77,80.83,30372.0,74.6858,74.6858,74.6027,74.6581,30372.0
2019-01-22 12:15:00,80.83,80.84,80.69,80.71,28014.0,74.6581,74.6673,74.5288,74.5472,28014.0
2019-01-22 12:20:00,80.71,80.74,80.62,80.65,42429.0,74.5472,74.575,74.4641,74.4918,42429.0
2019-01-22 12:25:00,80.64,80.66,80.55,80.62,38347.0,74.4826,74.5011,74.3995,74.4641,38347.0
2019-01-22 12:30:00,80.61,80.67,80.53,80.58,70496.0,74.4549,74.5103,74.381,74.4272,70496.0
2019-01-22 12:35:00,80.59,80.75,80.59,80.7,60668.0,74.4364,74.5842,74.4364,74.538,60668.0
2019-01-22 12:40:00,80.7,80.76,80.56,80.75,95967.0,74.538,74.5934,74.4087,74.5842,95967.0
2019-01-22 12:45:00,80.74,80.74,80.64,80.7,27856.0,74.575,74.575,74.4826,74.538,27856.0
2019-01-22 12:50:00,80.7,80.7,80.64,80.64,20607.0,74.538,74.538,74.4826,74.4826,20607.0
2019-01-22 12:55:00,80.64,80.67,80.5,80.57,82842.0,74.4826,74.5103,74.3533,74.4179,82842.0
2019-01-22 13:00:00,80.57,80.57,80.42,80.56,80795.0,74.4179,74.4179,74.2794,74.4087,80795.0
2019-01-22 13:05:00,80.55,80.59,80.5,80.51,30323.0,74.3995,74.4364,74.3533,74.3625,30323.0
2019-01-22 13:10:00,80.51,80.52,80.42,80.48,57231.0,74.3625,74.3717,74.2794,74.3348,57231.0
2019-01-22 13:15:00,80.48,80.48,80.25,80.26,44615.0,74.3348,74.3348,74.1224,74.1316,44615.0
2019-01-22 13:20:00,80.25,80.36,80.2,80.3,96949.0,74.1224,74.224,74.0762,74.1685,96949.0
2019-01-22 13:25:00,80.31,80.45,80.29,80.41,63514.0,74.1778,74.3071,74.1593,74.2701,63514.0
2019-01-22 13:30:00,80.4,80.49,80.38,80.47,53114.0,74.2609,74.344,74.2424,74.3256,53114.0
2019-01-22 13:35:00,80.47,80.55,80.45,80.53,48275.0,74.3256,74.3995,74.3071,74.381,48275.0
2019-01-22 13:40:00,80.52,80.53,80.4,80.42,31026.0,74.3717,74.381,74.2609,74.2794,31026.0
2019-01-22 13:45:00,80.41,80.52,80.4,80.52,30199.0,74.2701,74.3717,74.2609,74.3717,30199.0
2019-01-22 13:50:00,80.52,80.59,80.49,80.59,48915.0,74.3717,74.4364,74.344,74.4364,48915.0
2019-01-22 13:55:00,80.61,80.64,80.56,80.57,30123.0,74.4549,74.4826,74.4087,74.4179,30123.0
2019-01-22 14:00:00,80.57,80.57,80.48,80.54,88206.0,74.4179,74.4179,74.3348,74.3902,88206.0
2019-01-22 14:05:00,80.54,80.61,80.52,80.57,67482.0,74.3902,74.4549,74.3717,74.4179,67482.0
2019-01-22 14:10:00,80.57,80.61,80.56,80.57,73503.0,74.4179,74.4549,74.4087,74.4179,73503.0
2019-01-22 14:15:00,80.57,80.71,80.57,80.65,38001.0,74.4179,74.5472,74.4179,74.4918,38001.0
2019-01-22 14:20:00,80.65,80.67,80.49,80.51,56092.0,74.4918,74.5103,74.344,74.3625,56092.0
2019-01-22 14:25:00,80.51,80.55,80.43,80.48,54224.0,74.3625,74.3995,74.2886,74.3348,54224.0
2019-01-22 14:30:00,80.48,80.55,80.47,80.51,50979.0,74.3348,74.3995,74.3256,74.3625,50979.0
2019-01-22 14:35:00,80.5,80.55,80.44,80.5,91887.0,74.3533,74.3995,74.2979,74.3533,91887.0
2019-01-22 14:40:00,80.5,80.58,80.4,80.46,90923.0,74.3533,74.4272,74.2609,74.3163,90923.0
2019-01-22 14:45:00,80.46,80.5,80.4,80.4,58752.0,74.3163,74.3533,74.2609,74.2609,58752.0
2019-01-22 14:50:00,80.4,80.5,80.35,80.4,42118.0,74.2609,74.3533,74.2147,74.2609,42118.0
2019-01-22 14:55:00,80.4,80.5,80.36,80.46,53303.0,74.2609,74.3533,74.224,74.3163,53303.0
2019-01-22 15:00:00,80.46,80.49,80.33,80.35,94406.0,74.3163,74.344,74.1963,74.2147,94406.0
2019-01-22 15:05:00,80.36,80.44,80.26,80.38,85064.0,74.224,74.2979,74.1316,74.2424,85064.0
2019-01-22 15:10:00,80.38,80.49,80.36,80.46,61245.0,74.2424,74.344,74.224,74.3163,61245.0
2019-01-22 15:15:00,80.45,80.49,80.42,80.48,43407.0,74.3071,74.344,74.2794,74.3348,43407.0
2019-01-22 15:20:00,80.48,80.64,80.47,80.59,81803.0,74.3348,74.4826,74.3256,74.4364,81803.0
2019-01-22 15:25:00,80.58,80.62,80.54,80.55,85753.0,74.4272,74.4641,74.3902,74.3995,85753.0
2019-01-22 15:30:00,80.56,80.6,80.45,80.46,143975.0,74.4087,74.4456,74.3071,74.3163,143975.0
2019-01-22 15:35:00,80.45,80.75,80.36,80.75,118170.0,74.3071,74.5842,74.224,74.5842,118170.0
2019-01-22 15:40:00,80.77,80.8,80.56,80.58,121091.0,74.6027,74.6304,74.4087,74.4272,121091.0
2019-01-22 15:45:00,80.58,80.6,80.5,80.51,165915.0,74.4272,74.4456,74.3533,74.3625,165915.0
2019-01-22 15:50:00,80.51,80.59,80.43,80.43,139350.0,74.3625,74.4364,74.2886,74.2886,139350.0
2019-01-22 15:55:00,80.44,80.78,80.4,80.78,328013.0,74.2979,74.6119,74.2609,74.6119,328013.0
2019-01-23 09:30:00,81.19,81.37,81.0,81.05,180064.0,74.9906,75.1568,74.8151,74.8613,180064.0
2019-01-23 09:35:00,81.08,81.19,80.86,80.93,164734.0,74.889,74.9906,74.6858,74.7504,164734.0
2019-01-23 09:40:00,80.93,81.0,80.75,80.83,41194.0,74.7504,74.8151,74.5842,74.6581,41194.0
2019-01-23 09:45:00,80.84,81.32,80.84,81.2,44213.0,74.6673,75.1107,74.6673,74.9998,44213.0
2019-01-23 09:50:00,81.22,81.29,81.15,81.19,23431.0,75.0183,75.083,74.9536,74.9906,23431.0
2019-01-23 09:55:00,81.2,81.26,81.11,81.11,58683.0,74.9998,75.0552,74.9167,74.9167,58683.0
2019-01-23 10:00:00,81.09,81.26,81.04,81.23,48377.0,74.8982,75.0552,74.852,75.0275,48377.0
2019-01-23 10:05:00,81.23,81.32,81.13,81.31,59665.0,75.0275,75.1107,74.9352,75.1014,59665.0
2019-01-23 10:10:00,81.33,81.4,81.12,81.12,49478.0,75.1199,75.1846,74.9259,74.9259,49478.0
2019-01-23 10:15:00,81.12,81.16,81.0,81.03,43545.0,74.9259,74.9629,74.8151,74.8428,43545.0
2019-01-23 10:20:00,81.02,81.15,80.98,81.0,39048.0,74.8336,74.9536,74.7966,74.8151,39048.0
2019-01-23 10:25:00,81.0,81.08,80.97,81.02,26204.0,74.8151,74.889,74.7874,74.8336,26204.0
2019-01-23 10:30:00,81.01,81.08,80.92,81.02,32882.0,74.8243,74.889,74.7412,74.8336,32882.0
2019-01-23 10:35:00,81.02,81.03,80.9,80.94,40578.0,74.8336,74.8428,74.7227,74.7597,40578.0
2019-01-23 10:40:00,80.93,81.01,80.86,80.9,41452.0,74.7504,74.8243,74.6858,74.7227,41452.0
2019-01-23 10:45:00,80.9,81.02,80.85,80.97,49039.0,74.7227,74.8336,74.6766,74.7874,49039.0
2019-01-23 10:50:00,80.97,81.04,80.92,81.03,27867.0,74.7874,74.852,74.7412,74.8428,27867.0
2019-01-23 10:55:00,81.03,81.11,80.99,81.09,40262.0,74.8428,74.9167,74.8059,74.8982,40262.0
2019-01-23 11:00:00,81.1,81.15,81.09,81.11,85859.0,74.9075,74.9536,74.8982,74.9167,85859.0
2019-01-23 11:05:00,81.11,81.16,81.07,81.14,64777.0,74.9167,74.9629,74.8798,74.9444,64777.0
2019-01-23 11:10:00,81.14,81.15,81.07,81.09,51302.0,74.9444,74.9536,74.8798,74.8982,51302.0
2019-01-23 11:15:00,81.1,81.15,80.82,80.84,45795.0,74.9075,74.9536,74.6488,74.6673,45795.0
2019-01-23 11:20:00,80.86,80.87,80.75,80.75,50141.0,74.6858,74.695,74.5842,74.5842,50141.0
2019-01-23 11:25:00,80.75,80.79,80.66,80.79,34764.0,74.5842,74.6211,74.5011,74.6211,34764.0
2019-01-23 11:30:00,80.79,80.97,80.79,80.96,32443.0,74.6211,74.7874,74.6211,74.7782,32443.0
2019-01-23 11:35:00,80.96,81.0,80.89,80.98,41013.0,74.7782,74.8151,74.7135,74.7966,41013.0
2019-01-23 11:40:00,80.98,81.01,80.84,80.84,30307.0,74.7966,74.8243,74.6673,74.6673,30307.0
2019-01-23 11:45:00,80.85,80.9,80.69,80.7,39743.0,74.6766,74.7227,74.5288,74.538,39743.0
2019-01-23 11:50:00,80.7,80.73,80.52,80.54,58295.0,74.538,74.5657,74.3717,74.3902,58295.0
2019-01-23 11:55:00,80.54,80.6,80.41,80.5,66881.0,74.3902,74.4456,74.2701,74.3533,66881.0
2019-01-23 12:00:00,80.5,80.59,80.42,80.58,36440.0,74.3533,74.4364,74.2794,74.4272,36440.0
2019-01-23 12:05:00,80.57,80.59,80.38,80.45,44851.0,74.4179,74.4364,74.2424,74.3071,44851.0
2019-01-23 12:10:00,80.45,80.48,80.37,80.41,51988.0,74.3071,74.3348,74.2332,74.2701,51988.0
2019-01-23 12:15:00,80.41,80.46,80.33,80.46,44145.0,74.2701,74.3163,74.1963,74.3163,44145.0
2019-01-23 12:20:00,80.46,80.51,80.39,80.5,26506.0,74.3163,74.3625,74.2517,74.3533,26506.0
2019-01-23 12:25:00,80.49,80.54,80.41,80.44,31575.0,74.344,74.3902,74.2701,74.2979,31575.0
2019-01-23 12:30:00,80.44,80.57,80.44,80.49,29635.0,74.2979,74.4179,74.2979,74.344,29635.0
2019-01-23 12:35:00,80.48,80.53,80.44,80.45,25220.0,74.3348,74.381,74.2979,74.3071,25220.0
2019-01-23 12:40:00,80.44,80.55,80.43,80.49,36393.0,74.2979,74.3995,74.2886,74.344,36393.0
2019-01-23 12:45:00,80.51,80.63,80.51,80.57,33528.0,74.3625,74.4734,74.3625,74.4179,33528.0
2019-01-23 12:50:00,80.56,80.6,80.48,80.48,236443.0,74.4087,74.4456,74.3348,74.3348,236443.0
2019-01-23 12:55:00,80.48,80.59,80.46,80.49,22240.0,74.3348,74.4364,74.3163,74.344,22240.0
2019-01-23 13:00:00,80.51,80.51,80.43,80.46,28962.0,74.3625,74.3625,74.2886,74.3163,28962.0
2019-01-23 13:05:00,80.44,80.57,80.39,80.55,30848.0,74.2979,74.4179,74.2517,74.3995,30848.0
2019-01-23 13:10:00,80.57,80.57,80.46,80.47,26582.0,74.4179,74.4179,74.3163,74.3256,26582.0
2019-01-23 13:15:00,80.47,80.64,80.46,80.53,33287.0,74.3256,74.4826,74.3163,74.381,33287.0
2019-01-23 13:20:00,80.53,80.6,80.52,80.53,16974.0,74.381,74.4456,74.3717,74.381,16974.0
2019-01-23 13:25:00,80.53,80.56,80.46,80.49,23286.0,74.381,74.4087,74.3163,74.344,23286.0
2019-01-23 13:30:00,80.49,80.6,80.48,80.53,53332.0,74.344,74.4456,74.3348,74.381,53332.0
2019-01-23 13:35:00,80.54,80.64,80.54,80.59,24567.0,74.3902,74.4826,74.3902,74.4364,24567.0
2019-01-23 13:40:00,80.6,80.66,80.55,80.6,111907.0,74.4456,74.5011,74.3995,74.4456,111907.0
2019-01-23 13:45:00,80.62,80.64,80.5,80.54,442782.0,74.4641,74.4826,74.3533,74.3902,442782.0
2019-01-23 13:50:00,80.54,80.67,80.5,80.64,43968.0,74.3902,74.5103,74.3533,74.4826,43968.0
2019-01-23 13:55:00,80.63,80.64,80.51,80.55,58619.0,74.4734,74.4826,74.3625,74.3995,58619.0
2019-01-23 14:00:00,80.55,80.67,80.52,80.61,51053.0,74.3995,74.5103,74.3717,74.4549,51053.0
2019-01-23 14:05:00,80.6,80.6,80.52,80.53,27931.0,74.4456,74.4456,74.3717,74.381,27931.0
2019-01-23 14:10:00,80.53,80.54,80.48,80.48,57092.0,74.381,74.3902,74.3348,74.3348,57092.0
2019-01-23 14:15:00,80.47,80.49,80.39,80.44,46023.0,74.3256,74.344,74.2517,74.2979,46023.0
2019-01-23 14:20:00,80.44,80.51,80.44,80.48,63847.0,74.2979,74.3625,74.2979,74.3348,63847.0
2019-01-23 14:25:00,80.47,80.54,80.41,80.49,36221.0,74.3256,74.3902,74.2701,74.344,36221.0
2019-01-23 14:30:00,80.49,80.49,80.32,80.42,45478.0,74.344,74.344,74.187,74.2794,45478.0
2019-01-23 14:35:00,80.42,80.45,80.31,80.34,27218.0,74.2794,74.3071,74.1778,74.2055,27218.0
2019-01-23 14:40:00,80.34,80.38,80.3,80.3,23741.0,74.2055,74.2424,74.1685,74.1685,23741.0
2019-01-23 14:45:00,80.29,80.3,80.22,80.27,37082.0,74.1593,74.1685,74.0947,74.1408,37082.0
2019-01-23 14:50:00,80.27,80.33,80.23,80.28,42238.0,74.1408,74.1963,74.1039,74.1501,42238.0
2019-01-23 14:55:00,80.28,80.32,80.25,80.31,37001.0,74.1501,74.187,74.1224,74.1778,37001.0
2019-01-23 15:00:00,80.31,80.4,80.29,80.38,27387.0,74.1778,74.2609,74.1593,74.2424,27387.0
2019-01-23 15:05:00,80.38,80.42,80.32,80.34,44392.0,74.2424,74.2794,74.187,74.2055,44392.0
2019-01-23 15:10:00,80.32,80.4,80.3,80.38,23537.0,74.187,74.2609,74.1685,74.2424,23537.0
2019-01-23 15:15:00,80.38,80.5,80.37,80.46,49016.0,74.2424,74.3533,74.2332,74.3163,49016.0
2019-01-23 15:20:00,80.46,80.57,80.45,80.52,32590.0,74.3163,74.4179,74.3071,74.3717,32590.0
2019-01-23 15:25:00,80.51,80.54,80.47,80.51,37048.0,74.3625,74.3902,74.3256,74.3625,37048.0
2019-01-23 15:30:00,80.51,80.52,80.42,80.42,47202.0,74.3625,74.3717,74.2794,74.2794,47202.0
2019-01-23 15:35:00,80.43,80.46,80.4,80.42,74258.0,74.2886,74.3163,74.2609,74.2794,74258.0
2019-01-23 15:40:00,80.43,80.53,80.43,80.49,59766.0,74.2886,74.381,74.2886,74.344,59766.0
2019-01-23 15:45:00,80.49,80.52,80.44,80.48,73879.0,74.344,74.3717,74.2979,74.3348,73879.0
2019-01-23 15:50:00,80.48,80.48,80.3,80.34,86261.0,74.3348,74.3348,74.1685,74.2055,86261.0
2019-01-23 15:55:00,80.34,80.54,80.34,80.5,179321.0,74.2055,74.3902,74.2055,74.3533,179321.0
2019-01-24 09:30:00,80.6,80.87,80.3,80.41,201709.0,74.4456,74.695,74.1685,74.2701,201709.0
2019-01-24 09:35:00,80.41,80.51,80.15,80.26,67863.0,74.2701,74.3625,74.03,74.1316,67863.0
2019-01-24 09:40:00,80.25,80.25,79.94,79.99,80460.0,74.1224,74.1224,73.836,73.8822,80460.0
2019-01-24 09:45:00,80.01,80.21,79.93,80.0,70360.0,73.9007,74.0854,73.8268,73.8915,70360.0
2019-01-24 09:50:00,79.98,80.03,79.69,79.74,86639.0,73.873,73.9192,73.6051,73.6513,86639.0
2019-01-24 09:55:00,79.73,79.76,79.61,79.63,64098.0,73.6421,73.6698,73.5312,73.5497,64098.0
2019-01-24 10:00:00,79.63,79.71,79.55,79.59,98568.0,73.5497,73.6236,73.4758,73.5128,98568.0
2019-01-24 10:05:00,79.59,79.7,79.58,79.69,68332.0,73.5128,73.6144,73.5035,73.6051,68332.0
2019-01-24 10:10:00,79.67,79.96,79.65,79.92,56912.0,73.5867,73.8545,73.5682,73.8176,56912.0
2019-01-24 10:15:00,79.93,80.12,79.92,80.09,51203.0,73.8268,74.0023,73.8176,73.9746,51203.0
2019-01-24 10:20:00,80.1,80.1,79.84,79.87,38260.0,73.9838,73.9838,73.7437,73.7714,38260.0
2019-01-24 10:25:00,79.87,79.97,79.78,79.93,32968.0,73.7714,73.8637,73.6883,73.8268,32968.0
2019-01-24 10:30:00,79.94,79.98,79.73,79.75,39005.0,73.836,73.873,73.6421,73.6605,39005.0
2019-01-24 10:35:00,79.75,79.85,79.72,79.85,41553.0,73.6605,73.7529,73.6328,73.7529,41553.0
2019-01-24 10:40:00,79.86,79.86,79.72,79.75,43905.0,73.7621,73.7621,73.6328,73.6605,43905.0
2019-01-24 10:45:00,79.75,79.82,79.72,79.75,53885.0,73.6605,73.7252,73.6328,73.6605,53885.0
2019-01-24 10:50:00,79.74,79.81,79.7,79.75,41673.0,73.6513,73.716,73.6144,73.6605,41673.0
2019-01-24 10:55:00,79.74,79.79,79.7,79.73,57672.0,73.6513,73.6975,73.6144,73.6421,57672.0
2019-01-24 11:00:00,79.73,80.06,79.7,80.04,60807.0,73.6421,73.9469,73.6144,73.9284,60807.0
2019-01-24 11:05:00,80.04,80.08,79.98,80.08,34807.0,73.9284,73.9653,73.873,73.9653,34807.0
2019-01-24 11:10:00,80.09,80.09,79.86,79.94,57782.0,73.9746,73.9746,73.7621,73.836,57782.0
2019-01-24 11:15:00,79.93,79.99,79.82,79.85,29767.0,73.8268,73.8822,73.7252,73.7529,29767.0
2019-01-24 11:20:00,79.84,79.91,79.8,79.89,28866.0,73.7437,73.8083,73.7067,73.7899,28866.0
2019-01-24 11:25:00,79.88,79.97,79.86,79.96,28252.0,73.7806,73.8637,73.7621,73.8545,28252.0
2019-01-24 11:30:00,79.96,80.05,79.88,80.02,50918.0,73.8545,73.9376,73.7806,73.9099,50918.0
2019-01-24 11:35:00,80.01,80.09,79.95,80.07,27511.0,73.9007,73.9746,73.8453,73.9561,27511.0
2019-01-24 11:40:00,80.08,80.23,80.07,80.2,29221.0,73.9653,74.1039,73.9561,74.0762,29221.0
2019-01-24 11:45:00,80.2,80.31,80.19,80.26,40454.0,74.0762,74.1778,74.0669,74.1316,40454.0
2019-01-24 11:50:00,80.25,80.26,80.14,80.19,27272.0,74.1224,74.1316,74.0208,74.0669,27272.0
2019-01-24 11:55:00,80.19,80.2,80.11,80.14,30588.0,74.0669,74.0762,73.9931,74.0208,30588.0
2019-01-24 12:00:00,80.15,80.2,80.06,80.15,25285.0,74.03,74.0762,73.9469,74.03,25285.0
2019-01-24 12:05:00,80.15,80.24,80.11,80.14,24372.0,74.03,74.1131,73.9931,74.0208,24372.0
2019-01-24 12:10:00,80.13,80.13,80.03,80.11,29086.0,74.0115,74.0115,73.9192,73.9931,29086.0
2019-01-24 12:15:00,80.09,80.17,80.09,80.16,28054.0,73.9746,74.0485,73.9746,74.0392,28054.0
2019-01-24 12:20:00,80.17,80.17,80.08,80.16,23737.0,74.0485,74.0485,73.9653,74.0392,23737.0
2019-01-24 12:25:00,80.16,80.23,80.11,80.14,27106.0,74.0392,74.1039,73.9931,74.0208,27106.0
2019-01-24 12:30:00,80.13,80.22,80.11,80.19,20841.0,74.0115,74.0947,73.9931,74.0669,20841.0
2019-01-24 12:35:00,80.17,80.17,80.03,80.08,32338.0,74.0485,74.0485,73.9192,73.9653,32338.0
2019-01-24 12:40:00,80.07,80.1,80.02,80.06,21875.0,73.9561,73.9838,73.9099,73.9469,21875.0
2019-01-24 12:45:00,80.06,80.14,80.04,80.09,19200.0,73.9469,74.0208,73.9284,73.9746,19200.0
2019-01-24 12:50:00,80.09,80.09,79.94,79.99,26934.0,73.9746,73.9746,73.836,73.8822,26934.0
2019-01-24 12:55:00,79.99,80.06,79.99,80.03,22170.0,73.8822,73.9469,73.8822,73.9192,22170.0
2019-01-24 13:00:00,80.04,80.11,80.0,80.04,27028.0,73.9284,73.9931,73.8915,73.9284,27028.0
2019-01-24 13:05:00,80.04,80.08,80.0,80.05,19933.0,73.9284,73.9653,73.8915,73.9376,19933.0
2019-01-24 13:10:00,80.05,80.05,79.88,79.95,40952.0,73.9376,73.9376,73.7806,73.8453,40952.0
2019-01-24 13:15:00,79.95,79.96,79.86,79.94,22081.0,73.8453,73.8545,73.7621,73.836,22081.0
2019-01-24 13:20:00,79.94,79.98,79.91,79.94,27886.0,73.836,73.873,73.8083,73.836,27886.0
2019-01-24 13:25:00,79.93,79.95,79.86,79.9,28500.0,73.8268,73.8453,73.7621,73.7991,28500.0
2019-01-24 13:30:00,79.91,80.05,79.91,80.05,35313.0,73.8083,73.9376,73.8083,73.9376,35313.0
2019-01-24 13:35:00,80.05,80.09,80.0,80.08,23937.0,73.9376,73.9746,73.8915,73.9653,23937.0
2019-01-24 13:40:00,80.08,80.09,79.81,79.82,63940.0,73.9653,73.9746,73.716,73.7252,63940.0
2019-01-24 13:45:00,79.82,79.92,79.8,79.91,55712.0,73.7252,73.8176,73.7067,73.8083,55712.0
2019-01-24 13:50:00,79.9,80.04,79.9,80.03,28618.0,73.7991,73.9284,73.7991,73.9192,28618.0
2019-01-24 13:55:00,80.04,80.11,80.03,80.06,25470.0,73.9284,73.9931,73.9192,73.9469,25470.0
2019-01-24 14:00:00,80.04,80.05,79.94,80.01,21558.0,73.9284,73.9376,73.836,73.9007,21558.0
2019-01-24 14:05:00,80.01,80.13,80.01,80.12,31415.0,73.9007,74.0115,73.9007,74.0023,31415.0
2019-01-24 14:10:00,80.12,80.15,80.06,80.11,33629.0,74.0023,74.03,73.9469,73.9931,33629.0
2019-01-24 14:15:00,80.1,80.16,80.01,80.15,56708.0,73.9838,74.0392,73.9007,74.03,56708.0
2019-01-24 14:20:00,80.16,80.26,80.15,80.16,36985.0,74.0392,74.1316,74.03,74.0392,36985.0
2019-01-24 14:25:00,80.17,80.24,80.16,80.22,34689.0,74.0485,74.1131,74.0392,74.0947,34689.0
2019-01-24 14:30:00,80.22,80.22,80.15,80.19,28635.0,74.0947,74.0947,74.03,74.0669,28635.0
2019-01-24 14:35:00,80.19,80.27,80.17,80.23,41748.0,74.0669,74.1408,74.0485,74.1039,41748.0
2019-01-24 14:40:00,80.23,80.24,80.16,80.19,35460.0,74.1039,74.1131,74.0392,74.0669,35460.0
2019-01-24 14:45:00,80.19,80.23,80.16,80.21,25215.0,74.0669,74.1039,74.0392,74.0854,25215.0
2019-01-24 14:50:00,80.21,80.24,80.21,80.23,28592.0,74.0854,74.1131,74.0854,74.1039,28592.0
2019-01-24 14:55:00,80.23,80.24,80.19,80.2,32170.0,74.1039,74.1131,74.0669,74.0762,32170.0
2019-01-24 15:00:00,80.21,80.27,80.19,80.23,49868.0,74.0854,74.1408,74.0669,74.1039,49868.0
2019-01-24 15:05:00,80.24,80.3,80.23,80.3,39555.0,74.1131,74.1685,74.1039,74.1685,39555.0
2019-01-24 15:10:00,80.3,80.46,80.29,80.41,59593.0,74.1685,74.3163,74.1593,74.2701,59593.0
2019-01-24 15:15:00,80.41,80.42,80.32,80.32,64476.0,74.2701,74.2794,74.187,74.187,64476.0
2019-01-24 15:20:00,80.33,80.37,80.31,80.37,24311.0,74.1963,74.2332,74.1778,74.2332,24311.0
2019-01-24 15:25:00,80.36,80.38,80.29,80.3,34446.0,74.224,74.2424,74.1593,74.1685,34446.0
2019-01-24 15:30:00,80.3,80.31,80.25,80.3,59504.0,74.1685,74.1778,74.1224,74.1685,59504.0
2019-01-24 15:35:00,80.31,80.35,80.3,80.3,47057.0,74.1778,74.2147,74.1685,74.1685,47057.0
2019-01-24 15:40:00,80.31,80.31,80.24,80.3,61924.0,74.1778,74.1778,74.1131,74.1685,61924.0
2019-01-24 15:45:00,80.3,80.37,80.29,80.3,80233.0,74.1685,74.2332,74.1593,74.1685,80233.0
2019-01-24 15:50:00,80.3,80.41,80.29,80.37,104901.0,74.1685,74.2701,74.1593,74.2332,104901.0
2019-01-24 15:55:00,80.38,80.49,80.38,80.44,166235.0,74.2424,74.344,74.2424,74.2979,166235.0
2019-01-25 09:30:00,81.25,81.3,81.01,81.12,131149.0,75.046,75.0922,74.8243,74.9259,131149.0
2019-01-25 09:35:00,81.13,81.34,81.1,81.14,34988.0,74.9352,75.1291,74.9075,74.9444,34988.0
2019-01-25 09:40:00,81.15,81.21,80.81,80.84,67473.0,74.9536,75.0091,74.6396,74.6673,67473.0
2019-01-25 09:45:00,80.84,81.08,80.78,80.97,104823.0,74.6673,74.889,74.6119,74.7874,104823.0
2019-01-25 09:50:00,81.0,81.27,80.99,81.2,63306.0,74.8151,75.0645,74.8059,74.9998,63306.0
2019-01-25 09:55:00,81.19,81.2,80.89,80.92,68515.0,74.9906,74.9998,74.7135,74.7412,68515.0
2019-01-25 10:00:00,80.93,80.98,80.85,80.89,64991.0,74.7504,74.7966,74.6766,74.7135,64991.0
2019-01-25 10:05:00,80.9,81.08,80.86,81.08,31983.0,74.7227,74.889,74.6858,74.889,31983.0
2019-01-25 10:10:00,81.09,81.1,80.93,81.0,53936.0,74.8982,74.9075,74.7504,74.8151,53936.0
2019-01-25 10:15:00,81.02,81.11,80.9,80.91,63376.0,74.8336,74.9167,74.7227,74.732,63376.0
2019-01-25 10:20:00,80.92,81.02,80.84,81.02,40660.0,74.7412,74.8336,74.6673,74.8336,40660.0
2019-01-25 10:25:00,81.02,81.06,80.93,80.93,28778.0,74.8336,74.8705,74.7504,74.7504,28778.0
2019-01-25 10:30:00,80.92,80.98,80.85,80.93,95866.0,74.7412,74.7966,74.6766,74.7504,95866.0
2019-01-25 10:35:00,80.94,81.12,80.9,81.09,31144.0,74.7597,74.9259,74.7227,74.8982,31144.0
2019-01-25 10:40:00,81.08,81.12,80.99,81.02,76593.0,74.889,74.9259,74.8059,74.8336,76593.0
2019-01-25 10:45:00,81.03,81.06,80.92,80.93,36918.0,74.8428,74.8705,74.7412,74.7504,36918.0
2019-01-25 10:50:00,80.94,80.94,80.82,80.84,22550.0,74.7597,74.7597,74.6488,74.6673,22550.0
2019-01-25 10:55:00,80.83,80.83,80.75,80.8,34728.0,74.6581,74.6581,74.5842,74.6304,34728.0
2019-01-25 11:00:00,80.78,80.88,80.76,80.81,18412.0,74.6119,74.7043,74.5934,74.6396,18412.0
2019-01-25 11:05:00,80.82,80.95,80.8,80.88,16008.0,74.6488,74.7689,74.6304,74.7043,16008.0
2019-01-25 11:10:00,80.88,80.9,80.8,80.84,12836.0,74.7043,74.7227,74.6304,74.6673,12836.0
2019-01-25 11:15:00,80.84,80.84,80.76,80.82,34613.0,74.6673,74.6673,74.5934,74.6488,34613.0
2019-01-25 11:20:00,80.82,80.85,80.66,80.71,33053.0,74.6488,74.6766,74.5011,74.5472,33053.0
2019-01-25 11:25:00,80.72,80.78,80.69,80.72,18559.0,74.5565,74.6119,74.5288,74.5565,18559.0
2019-01-25 11:30:00,80.73,80.76,80.61,80.7,21687.0,74.5657,74.5934,74.4549,74.538,21687.0
2019-01-25 11:35:00,80.69,80.77,80.69,80.76,16584.0,74.5288,74.6027,74.5288,74.5934,16584.0
2019-01-25 11:40:00,80.76,80.8,80.72,80.78,35937.0,74.5934,74.6304,74.5565,74.6119,35937.0
2019-01-25 11:45:00,80.78,80.8,80.75,80.77,13525.0,74.6119,74.6304,74.5842,74.6027,13525.0
2019-01-25 11:50:00,80.78,80.78,80.69,80.71,20451.0,74.6119,74.6119,74.5288,74.5472,20451.0
2019-01-25 11:55:00,80.71,80.76,80.69,80.73,17095.0,74.5472,74.5934,74.5288,74.5657,17095.0
2019-01-25 12:00:00,80.73,80.76,80.65,80.74,21997.0,74.5657,74.5934,74.4918,74.575,21997.0
2019-01-25 12:05:00,80.73,80.8,80.73,80.77,20211.0,74.5657,74.6304,74.5657,74.6027,20211.0
2019-01-25 12:10:00,80.76,80.79,80.65,80.71,26313.0,74.5934,74.6211,74.4918,74.5472,26313.0
2019-01-25 12:15:00,80.72,80.79,80.68,80.7,19134.0,74.5565,74.6211,74.5195,74.538,19134.0
2019-01-25 12:20:00,80.7,80.74,80.66,80.73,22903.0,74.538,74.575,74.5011,74.5657,22903.0
2019-01-25 12:25:00,80.75,80.89,80.73,80.85,20443.0,74.5842,74.7135,74.5657,74.6766,20443.0
2019-01-25 12:30:00,80.88,80.92,80.83,80.9,22622.0,74.7043,74.7412,74.6581,74.7227,22622.0
2019-01-25 12:35:00,80.89,80.9,80.78,80.81,36185.0,74.7135,74.7227,74.6119,74.6396,36185.0
2019-01-25 12:40:00,80.81,80.82,80.71,80.76,27572.0,74.6396,74.6488,74.5472,74.5934,27572.0
2019-01-25 12:45:00,80.76,80.77,80.59,80.66,48135.0,74.5934,74.6027,74.4364,74.5011,48135.0
2019-01-25 12:50:00,80.66,80.71,80.53,80.6,68923.0,74.5011,74.5472,74.381,74.4456,68923.0
2019-01-25 12:55:00,80.59,80.68,80.57,80.58,32410.0,74.4364,74.5195,74.4179,74.4272,32410.0
2019-01-25 13:00:00,80.59,80.67,80.59,80.62,19521.0,74.4364,74.5103,74.4364,74.4641,19521.0
2019-01-25 13:05:00,80.61,80.62,80.56,80.58,28125.0,74.4549,74.4641,74.4087,74.4272,28125.0
2019-01-25 13:10:00,80.58,80.6,80.51,80.57,20720.0,74.4272,74.4456,74.3625,74.4179,20720.0
2019-01-25 13:15:00,80.57,80.6,80.53,80.55,16064.0,74.4179,74.4456,74.381,74.3995,16064.0
2019-01-25 13:20:00,80.55,80.72,80.55,80.7,14022.0,74.3995,74.5565,74.3995,74.538,14022.0
2019-01-25 13:25:00,80.72,80.78,80.68,80.78,11167.0,74.5565,74.6119,74.5195,74.6119,11167.0
2019-01-25 13:30:00,80.78,80.78,80.72,80.75,25109.0,74.6119,74.6119,74.5565,74.5842,25109.0
2019-01-25 13:35:00,80.75,80.81,80.67,80.7,28231.0,74.5842,74.6396,74.5103,74.538,28231.0
2019-01-25 13:40:00,80.72,80.81,80.71,80.8,12218.0,74.5565,74.6396,74.5472,74.6304,12218.0
2019-01-25 13:45:00,80.8,80.81,80.68,80.73,79834.0,74.6304,74.6396,74.5195,74.5657,79834.0
2019-01-25 13:50:00,80.73,80.81,80.69,80.76,24252.0,74.5657,74.6396,74.5288,74.5934,24252.0
2019-01-25 13:55:00,80.77,80.82,80.74,80.78,21922.0,74.6027,74.6488,74.575,74.6119,21922.0
2019-01-25 14:00:00,80.78,80.87,80.77,80.86,25347.0,74.6119,74.695,74.6027,74.6858,25347.0
2019-01-25 14:05:00,80.87,80.88,80.78,80.81,20025.0,74.695,74.7043,74.6119,74.6396,20025.0
2019-01-25 14:10:00,80.8,80.81,80.73,80.79,18701.0,74.6304,74.6396,74.5657,74.6211,18701.0
2019-01-25 14:15:00,80.78,80.85,80.74,80.78,24567.0,74.6119,74.6766,74.575,74.6119,24567.0
2019-01-25 14:20:00,80.77,80.79,80.64,80.71,34231.0,74.6027,74.6211,74.4826,74.5472,34231.0
2019-01-25 14:25:00,80.71,80.73,80.53,80.55,46584.0,74.5472,74.5657,74.381,74.3995,46584.0
2019-01-25 14:30:00,80.56,80.59,80.5,80.52,39032.0,74.4087,74.4364,74.3533,74.3717,39032.0
2019-01-25 14:35:00,80.53,80.67,80.5,80.67,37063.0,74.381,74.5103,74.3533,74.5103,37063.0
2019-01-25 14:40:00,80.67,80.72,80.64,80.7,24059.0,74.5103,74.5565,74.4826,74.538,24059.0
2019-01-25 14:45:00,80.7,80.78,80.7,80.74,47302.0,74.538,74.6119,74.538,74.575,47302.0
2019-01-25 14:50:00,80.73,80.77,80.65,80.73,19321.0,74.5657,74.6027,74.4918,74.5657,19321.0
2019-01-25 14:55:00,80.73,80.81,80.69,80.7,26807.0,74.5657,74.6396,74.5288,74.538,26807.0
2019-01-25 15:00:00,80.72,80.75,80.66,80.73,100800.0,74.5565,74.5842,74.5011,74.5657,100800.0
2019-01-25 15:05:00,80.74,80.75,80.57,80.6,27413.0,74.575,74.5842,74.4179,74.4456,27413.0
2019-01-25 15:10:00,80.6,80.65,80.59,80.62,27492.0,74.4456,74.4918,74.4364,74.4641,27492.0
2019-01-25 15:15:00,80.62,80.7,80.61,80.7,18913.0,74.4641,74.538,74.4549,74.538,18913.0
2019-01-25 15:20:00,80.69,80.69,80.59,80.63,30651.0,74.5288,74.5288,74.4364,74.4734,30651.0
2019-01-25 15:25:00,80.63,80.63,80.5,80.52,32459.0,74.4734,74.4734,74.3533,74.3717,32459.0
2019-01-25 15:30:00,80.53,80.54,80.43,80.49,52106.0,74.381,74.3902,74.2886,74.344,52106.0
2019-01-25 15:35:00,80.48,80.58,80.43,80.57,41032.0,74.3348,74.4272,74.2886,74.4179,41032.0
2019-01-25 15:40:00,80.58,80.65,80.53,80.6,53413.0,74.4272,74.4918,74.381,74.4456,53413.0
2019-01-25 15:45:00,80.61,80.7,80.61,80.68,61663.0,74.4549,74.538,74.4549,74.5195,61663.0
2019-01-25 15:50:00,80.69,80.69,80.51,80.52,72591.0,74.5288,74.5288,74.3625,74.3717,72591.0
2019-01-25 15:55:00,80.52,80.62,80.51,80.61,336234.0,74.3717,74.4641,74.3625,74.4549,336234.0
2019-01-28 09:30:00,79.8,80.11,79.74,80.11,218670.0,73.7067,73.9931,73.6513,73.9931,218670.0
2019-01-28 09:35:00,80.09,80.16,80.01,80.06,53013.0,73.9746,74.0392,73.9007,73.9469,53013.0
2019-01-28 09:40:00,80.05,80.08,79.97,80.04,61060.0,73.9376,73.9653,73.8637,73.9284,61060.0
2019-01-28 09:45:00,80.03,80.11,79.97,79.97,67743.0,73.9192,73.9931,73.8637,73.8637,67743.0
2019-01-28 09:50:00,79.96,80.19,79.9,80.05,96761.0,73.8545,74.0669,73.7991,73.9376,96761.0
2019-01-28 09:55:00,80.03,80.17,79.98,80.1,45381.0,73.9192,74.0485,73.873,73.9838,45381.0
2019-01-28 10:00:00,80.1,80.16,79.98,80.01,123881.0,73.9838,74.0392,73.873,73.9007,123881.0
2019-01-28 10:05:00,80.01,80.32,80.0,80.22,95135.0,73.9007,74.187,73.8915,74.0947,95135.0
2019-01-28 10:10:00,80.22,80.34,80.17,80.17,38328.0,74.0947,74.2055,74.0485,74.0485,38328.0
2019-01-28 10:15:00,80.16,80.45,80.15,80.45,112993.0,74.0392,74.3071,74.03,74.3071,112993.0
2019-01-28 10:20:00,80.44,80.51,80.39,80.45,63078.0,74.2979,74.3625,74.2517,74.3071,63078.0
2019-01-28 10:25:00,80.45,80.45,80.24,80.32,105899.0,74.3071,74.3071,74.1131,74.187,105899.0
2019-01-28 10:30:00,80.31,80.44,80.28,80.3,68434.0,74.1778,74.2979,74.1501,74.1685,68434.0
2019-01-28 10:35:00,80.31,80.31,80.14,80.18,81993.0,74.1778,74.1778,74.0208,74.0577,81993.0
2019-01-28 10:40:00,80.18,80.43,80.17,80.4,89265.0,74.0577,74.2886,74.0485,74.2609,89265.0
2019-01-28 10:45:00,80.4,80.41,80.25,80.29,61262.0,74.2609,74.2701,74.1224,74.1593,61262.0
2019-01-28 10:50:00,80.3,80.48,80.24,80.39,269804.0,74.1685,74.3348,74.1131,74.2517,269804.0
2019-01-28 10:55:00,80.4,80.4,80.26,80.26,37241.0,74.2609,74.2609,74.1316,74.1316,37241.0
2019-01-28 11:00:00,80.26,80.38,80.2,80.3,124575.0,74.1316,74.2424,74.0762,74.1685,124575.0
2019-01-28 11:05:00,80.29,80.38,80.24,80.33,33095.0,74.1593,74.2424,74.1131,74.1963,33095.0
2019-01-28 11:10:00,80.32,80.44,80.3,80.41,40611.0,74.187,74.2979,74.1685,74.2701,40611.0
2019-01-28 11:15:00,80.41,80.42,80.28,80.29,40590.0,74.2701,74.2794,74.1501,74.1593,40590.0
2019-01-28 11:20:00,80.3,80.32,80.18,80.25,41073.0,74.1685,74.187,74.0577,74.1224,41073.0
2019-01-28 11:25:00,80.25,80.31,80.21,80.25,36149.0,74.1224,74.1778,74.0854,74.1224,36149.0
2019-01-28 11:30:00,80.26,80.32,80.22,80.25,26971.0,74.1316,74.187,74.0947,74.1224,26971.0
2019-01-28 11:35:00,80.24,80.24,80.07,80.08,46725.0,74.1131,74.1131,73.9561,73.9653,46725.0
2019-01-28 11:40:00,80.07,80.1,80.03,80.05,23253.0,73.9561,73.9838,73.9192,73.9376,23253.0
2019-01-28 11:45:00,80.05,80.13,79.95,80.06,54834.0,73.9376,74.0115,73.8453,73.9469,54834.0
2019-01-28 11:50:00,80.06,80.18,80.04,80.08,34007.0,73.9469,74.0577,73.9284,73.9653,34007.0
2019-01-28 11:55:00,80.08,80.12,79.96,79.97,34390.0,73.9653,74.0023,73.8545,73.8637,34390.0
2019-01-28 12:00:00,79.96,80.04,79.96,80.02,26091.0,73.8545,73.9284,73.8545,73.9099,26091.0
2019-01-28 12:05:00,80.01,80.08,79.95,80.08,27284.0,73.9007,73.9653,73.8453,73.9653,27284.0
2019-01-28 12:10:00,80.08,80.12,80.07,80.1,24755.0,73.9653,74.0023,73.9561,73.9838,24755.0
2019-01-28 12:15:00,80.09,80.18,80.09,80.1,28367.0,73.9746,74.0577,73.9746,73.9838,28367.0
2019-01-28 12:20:00,80.09,80.11,80.04,80.1,38705.0,73.9746,73.9931,73.9284,73.9838,38705.0
2019-01-28 12:25:00,80.11,80.15,80.09,80.1,28297.0,73.9931,74.03,73.9746,73.9838,28297.0
2019-01-28 12:30:00,80.11,80.21,80.09,80.19,87377.0,73.9931,74.0854,73.9746,74.0669,87377.0
2019-01-28 12:35:00,80.18,80.19,80.13,80.17,31059.0,74.0577,74.0669,74.0115,74.0485,31059.0
2019-01-28 12:40:00,80.17,80.17,80.08,80.08,24470.0,74.0485,74.0485,73.9653,73.9653,24470.0
2019-01-28 12:45:00,80.09,80.15,80.05,80.12,28094.0,73.9746,74.03,73.9376,74.0023,28094.0
2019-01-28 12:50:00,80.12,80.12,80.0,80.0,35262.0,74.0023,74.0023,73.8915,73.8915,35262.0
2019-01-28 12:55:00,80.01,80.02,79.97,80.0,25557.0,73.9007,73.9099,73.8637,73.8915,25557.0
2019-01-28 13:00:00,80.0,80.03,79.95,79.98,24856.0,73.8915,73.9192,73.8453,73.873,24856.0
2019-01-28 13:05:00,79.97,80.06,79.95,80.03,30260.0,73.8637,73.9469,73.8453,73.9192,30260.0
2019-01-28 13:10:00,80.04,80.12,80.02,80.09,21135.0,73.9284,74.0023,73.9099,73.9746,21135.0
2019-01-28 13:15:00,80.09,80.17,80.09,80.15,26246.0,73.9746,74.0485,73.9746,74.03,26246.0
2019-01-28 13:20:00,80.15,80.18,80.11,80.12,52298.0,74.03,74.0577,73.9931,74.0023,52298.0
2019-01-28 13:25:00,80.13,80.14,80.07,80.12,23548.0,74.0115,74.0208,73.9561,74.0023,23548.0
2019-01-28 13:30:00,80.11,80.17,80.1,80.11,43798.0,73.9931,74.0485,73.9838,73.9931,43798.0
2019-01-28 13:35:00,80.12,80.21,80.09,80.18,35449.0,74.0023,74.0854,73.9746,74.0577,35449.0
2019-01-28 13:40:00,80.19,80.24,80.18,80.23,34311.0,74.0669,74.1131,74.0577,74.1039,34311.0
2019-01-28 13:45:00,80.23,80.24,80.14,80.17,33218.0,74.1039,74.1131,74.0208,74.0485,33218.0
2019-01-28 13:50:00,80.17,80.22,80.12,80.2,31881.0,74.0485,74.0947,74.0023,74.0762,31881.0
2019-01-28 13:55:00,80.2,80.23,80.17,80.18,38499.0,74.0762,74.1039,74.0485,74.0577,38499.0
2019-01-28 14:00:00,80.19,80.24,80.12,80.12,41127.0,74.0669,74.1131,74.0023,74.0023,41127.0
2019-01-28 14:05:00,80.12,80.19,80.07,80.17,37843.0,74.0023,74.0669,73.9561,74.0485,37843.0
2019-01-28 14:10:00,80.17,80.23,80.11,80.12,38971.0,74.0485,74.1039,73.9931,74.0023,38971.0
2019-01-28 14:15:00,80.12,80.16,80.09,80.15,39673.0,74.0023,74.0392,73.9746,74.03,39673.0
2019-01-28 14:20:00,80.15,80.16,80.07,80.11,39143.0,74.03,74.0392,73.9561,73.9931,39143.0
2019-01-28 14:25:00,80.11,80.16,80.09,80.15,22699.0,73.9931,74.0392,73.9746,74.03,22699.0
2019-01-28 14:30:00,80.15,80.24,80.15,80.23,35857.0,74.03,74.1131,74.03,74.1039,35857.0
2019-01-28 14:35:00,80.23,80.23,80.15,80.22,26853.0,74.1039,74.1039,74.03,74.0947,26853.0
2019-01-28 14:40:00,80.22,80.22,80.11,80.17,52216.0,74.0947,74.0947,73.9931,74.0485,52216.0
2019-01-28 14:45:00,80.17,80.23,80.17,80.2,22331.0,74.0485,74.1039,74.0485,74.0762,22331.0
2019-01-28 14:50:00,80.2,80.28,80.19,80.22,46387.0,74.0762,74.1501,74.0669,74.0947,46387.0
2019-01-28 14:55:00,80.23,80.34,80.23,80.27,45998.0,74.1039,74.2055,74.1039,74.1408,45998.0
2019-01-28 15:00:00,80.27,80.35,80.26,80.27,29887.0,74.1408,74.2147,74.1316,74.1408,29887.0
2019-01-28 15:05:00,80.27,80.27,80.16,80.22,70739.0,74.1408,74.1408,74.0392,74.0947,70739.0
2019-01-28 15:10:00,80.22,80.28,80.2,80.27,33293.0,74.0947,74.1501,74.0762,74.1408,33293.0
2019-01-28 15:15:00,80.27,80.28,80.23,80.25,27187.0,74.1408,74.1501,74.1039,74.1224,27187.0
2019-01-28 15:20:00,80.26,80.31,80.25,80.27,38102.0,74.1316,74.1778,74.1224,74.1408,38102.0
2019-01-28 15:25:00,80.27,80.27,80.2,80.21,31801.0,74.1408,74.1408,74.0762,74.0854,31801.0
2019-01-28 15:30:00,80.2,80.26,80.19,80.21,42519.0,74.0762,74.1316,74.0669,74.0854,42519.0
2019-01-28 15:35:00,80.2,80.22,80.16,80.19,59843.0,74.0762,74.0947,74.0392,74.0669,59843.0
2019-01-28 15:40:00,80.19,80.26,80.19,80.2,86745.0,74.0669,74.1316,74.0669,74.0762,86745.0
2019-01-28 15:45:00,80.19,80.24,80.15,80.15,75150.0,74.0669,74.1131,74.03,74.03,75150.0
2019-01-28 15:50:00,80.15,80.26,80.14,80.21,83312.0,74.03,74.1316,74.0208,74.0854,83312.0
2019-01-28 15:55:00,80.21,80.37,80.2,80.33,290732.0,74.0854,74.2332,74.0762,74.1963,290732.0
2019-01-29 09:30:00,80.36,80.57,80.23,80.34,85363.0,74.224,74.4179,74.1039,74.2055,85363.0
2019-01-29 09:35:00,80.35,80.38,80.21,80.27,32266.0,74.2147,74.2424,74.0854,74.1408,32266.0
2019-01-29 09:40:00,80.24,80.36,80.21,80.25,38005.0,74.1131,74.224,74.0854,74.1224,38005.0
2019-01-29 09:45:00,80.23,80.44,80.18,80.41,43146.0,74.1039,74.2979,74.0577,74.2701,43146.0
2019-01-29 09:50:00,80.42,80.51,80.36,80.51,32718.0,74.2794,74.3625,74.224,74.3625,32718.0
2019-01-29 09:55:00,80.5,80.72,80.5,80.69,52558.0,74.3533,74.5565,74.3533,74.5288,52558.0
2019-01-29 10:00:00,80.68,80.83,80.66,80.78,44136.0,74.5195,74.6581,74.5011,74.6119,44136.0
2019-01-29 10:05:00,80.79,80.81,80.52,80.55,95988.0,74.6211,74.6396,74.3717,74.3995,95988.0
2019-01-29 10:10:00,80.54,80.63,80.51,80.53,36402.0,74.3902,74.4734,74.3625,74.381,36402.0
2019-01-29 10:15:00,80.52,80.63,80.47,80.63,47268.0,74.3717,74.4734,74.3256,74.4734,47268.0
2019-01-29 10:20:00,80.62,80.62,80.44,80.51,31667.0,74.4641,74.4641,74.2979,74.3625,31667.0
2019-01-29 10:25:00,80.51,80.56,80.43,80.55,35906.0,74.3625,74.4087,74.2886,74.3995,35906.0
2019-01-29 10:30:00,80.56,80.62,80.47,80.49,68497.0,74.4087,74.4641,74.3256,74.344,68497.0
2019-01-29 10:35:00,80.5,80.51,80.37,80.38,46681.0,74.3533,74.3625,74.2332,74.2424,46681.0
2019-01-29 10:40:00,80.38,80.44,80.35,80.41,34655.0,74.2424,74.2979,74.2147,74.2701,34655.0
2019-01-29 10:45:00,80.41,80.43,80.23,80.28,39347.0,74.2701,74.2886,74.1039,74.1501,39347.0
2019-01-29 10:50:00,80.3,80.3,80.04,80.05,35142.0,74.1685,74.1685,73.9284,73.9376,35142.0
2019-01-29 10:55:00,80.04,80.06,79.87,79.9,31323.0,73.9284,73.9469,73.7714,73.7991,31323.0
2019-01-29 11:00:00,79.9,79.95,79.84,79.9,29099.0,73.7991,73.8453,73.7437,73.7991,29099.0
2019-01-29 11:05:00,79.92,80.02,79.9,79.98,24938.0,73.8176,73.9099,73.7991,73.873,24938.0
2019-01-29 11:10:00,79.98,80.03,79.92,79.98,27338.0,73.873,73.9192,73.8176,73.873,27338.0
2019-01-29 11:15:00,79.98,80.07,79.98,80.07,17541.0,73.873,73.9561,73.873,73.9561,17541.0
2019-01-29 11:20:00,80.06,80.06,79.97,79.99,24033.0,73.9469,73.9469,73.8637,73.8822,24033.0
2019-01-29 11:25:00,80.0,80.06,79.98,80.05,15927.0,73.8915,73.9469,73.873,73.9376,15927.0
2019-01-29 11:30:00,80.07,80.12,80.06,80.06,31579.0,73.9561,74.0023,73.9469,73.9469,31579.0
2019-01-29 11:35:00,80.06,80.15,80.01,80.14,36342.0,73.9469,74.03,73.9007,74.0208,36342.0
2019-01-29 11:40:00,80.14,80.27,80.12,80.26,29685.0,74.0208,74.1408,74.0023,74.1316,29685.0
2019-01-29 11:45:00,80.26,80.33,80.25,80.29,36163.0,74.1316,74.1963,74.1224,74.1593,36163.0
2019-01-29 11:50:00,80.29,80.35,80.17,80.35,53829.0,74.1593,74.2147,74.0485,74.2147,53829.0
2019-01-29 11:55:00,80.34,80.38,80.32,80.35,20998.0,74.2055,74.2424,74.187,74.2147,20998.0
2019-01-29 12:00:00,80.35,80.43,80.33,80.39,20298.0,74.2147,74.2886,74.1963,74.2517,20298.0
2019-01-29 12:05:00,80.39,80.46,80.34,80.34,18137.0,74.2517,74.3163,74.2055,74.2055,18137.0
2019-01-29 12:10:00,80.34,80.46,80.34,80.44,24189.0,74.2055,74.3163,74.2055,74.2979,24189.0
2019-01-29 12:15:00,80.44,80.51,80.44,80.5,32093.0,74.2979,74.3625,74.2979,74.3533,32093.0
2019-01-29 12:20:00,80.5,80.58,80.48,80.54,32473.0,74.3533,74.4272,74.3348,74.3902,32473.0
2019-01-29 12:25:00,80.53,80.54,80.33,80.33,38333.0,74.381,74.3902,74.1963,74.1963,38333.0
2019-01-29 12:30:00,80.32,80.35,80.28,80.34,26683.0,74.187,74.2147,74.1501,74.2055,26683.0
2019-01-29 12:35:00,80.33,80.33,80.23,80.3,21928.0,74.1963,74.1963,74.1039,74.1685,21928.0
2019-01-29 12:40:00,80.29,80.32,80.24,80.25,12644.0,74.1593,74.187,74.1131,74.1224,12644.0
2019-01-29 12:45:00,80.25,80.31,80.24,80.26,26518.0,74.1224,74.1778,74.1131,74.1316,26518.0
2019-01-29 12:50:00,80.26,80.38,80.26,80.37,14008.0,74.1316,74.2424,74.1316,74.2332,14008.0
2019-01-29 12:55:00,80.37,80.45,80.3,80.31,15246.0,74.2332,74.3071,74.1685,74.1778,15246.0
2019-01-29 13:00:00,80.31,80.31,80.23,80.27,19274.0,74.1778,74.1778,74.1039,74.1408,19274.0
2019-01-29 13:05:00,80.26,80.28,80.09,80.13,35274.0,74.1316,74.1501,73.9746,74.0115,35274.0
2019-01-29 13:10:00,80.14,80.18,80.12,80.12,34042.0,74.0208,74.0577,74.0023,74.0023,34042.0
2019-01-29 13:15:00,80.12,80.28,80.12,80.28,16841.0,74.0023,74.1501,74.0023,74.1501,16841.0
2019-01-29 13:20:00,80.29,80.29,80.21,80.26,19728.0,74.1593,74.1593,74.0854,74.1316,19728.0
2019-01-29 13:25:00,80.26,80.33,80.24,80.25,46134.0,74.1316,74.1963,74.1131,74.1224,46134.0
2019-01-29 13:30:00,80.26,80.26,80.07,80.08,83508.0,74.1316,74.1316,73.9561,73.9653,83508.0
2019-01-29 13:35:00,80.08,80.18,80.07,80.15,18157.0,73.9653,74.0577,73.9561,74.03,18157.0
2019-01-29 13:40:00,80.14,80.22,80.09,80.22,41471.0,74.0208,74.0947,73.9746,74.0947,41471.0
2019-01-29 13:45:00,80.23,80.29,80.22,80.24,12313.0,74.1039,74.1593,74.0947,74.1131,12313.0
2019-01-29 13:50:00,80.23,80.27,80.22,80.23,19899.0,74.1039,74.1408,74.0947,74.1039,19899.0
2019-01-29 13:55:00,80.23,80.26,80.21,80.26,15892.0,74.1039,74.1316,74.0854,74.1316,15892.0
2019-01-29 14:00:00,80.25,80.25,80.2,80.21,18359.0,74.1224,74.1224,74.0762,74.0854,18359.0
2019-01-29 14:05:00,80.21,80.23,80.12,80.16,52619.0,74.0854,74.1039,74.0023,74.0392,52619.0
2019-01-29 14:10:00,80.15,80.15,80.08,80.12,32674.0,74.03,74.03,73.9653,74.0023,32674.0
2019-01-29 14:15:00,80.11,80.15,80.09,80.13,22487.0,73.9931,74.03,73.9746,74.0115,22487.0
2019-01-29 14:20:00,80.14,80.15,80.09,80.09,25454.0,74.0208,74.03,73.9746,73.9746,25454.0
2019-01-29 14:25:00,80.09,80.13,80.09,80.11,17858.0,73.9746,74.0115,73.9746,73.9931,17858.0
2019-01-29 14:30:00,80.1,80.17,80.09,80.17,21712.0,73.9838,74.0485,73.9746,74.0485,21712.0
2019-01-29 14:35:00,80.17,80.18,80.1,80.15,18765.0,74.0485,74.0577,73.9838,74.03,18765.0
2019-01-29 14:40:00,80.14,80.17,80.1,80.12,19848.0,74.0208,74.0485,73.9838,74.0023,19848.0
2019-01-29 14:45:00,80.11,80.14,80.08,80.12,24152.0,73.9931,74.0208,73.9653,74.0023,24152.0
2019-01-29 14:50:00,80.12,80.14,80.03,80.04,120304.0,74.0023,74.0208,73.9192,73.9284,120304.0
2019-01-29 14:55:00,80.03,80.04,79.96,79.99,36770.0,73.9192,73.9284,73.8545,73.8822,36770.0
2019-01-29 15:00:00,79.99,80.0,79.97,79.98,47495.0,73.8822,73.8915,73.8637,73.873,47495.0
2019-01-29 15:05:00,79.98,80.08,79.98,80.06,37074.0,73.873,73.9653,73.873,73.9469,37074.0
2019-01-29 15:10:00,80.06,80.06,80.03,80.05,35313.0,73.9469,73.9469,73.9192,73.9376,35313.0
2019-01-29 15:15:00,80.05,80.06,80.04,80.05,30205.0,73.9376,73.9469,73.9284,73.9376,30205.0
2019-01-29 15:20:00,80.05,80.05,80.02,80.04,72376.0,73.9376,73.9376,73.9099,73.9284,72376.0
2019-01-29 15:25:00,80.04,80.16,80.02,80.15,115175.0,73.9284,74.0392,73.9099,74.03,115175.0
2019-01-29 15:30:00,80.16,80.3,80.16,80.26,84161.0,74.0392,74.1685,74.0392,74.1316,84161.0
2019-01-29 15:35:00,80.26,80.26,80.13,80.14,55893.0,74.1316,74.1316,74.0115,74.0208,55893.0
2019-01-29 15:40:00,80.13,80.26,80.13,80.26,60631.0,74.0115,74.1316,74.0115,74.1316,60631.0
2019-01-29 15:45:00,80.26,80.29,80.16,80.16,79150.0,74.1316,74.1593,74.0392,74.0392,79150.0
2019-01-29 15:50:00,80.16,80.17,80.04,80.08,95059.0,74.0392,74.0485,73.9284,73.9653,95059.0
2019-01-29 15:55:00,80.08,80.24,80.06,80.22,156502.0,73.9653,74.1131,73.9469,74.0947,156502.0
2019-01-30 09:30:00,80.4,80.69,80.35,80.37,390274.0,74.2609,74.5288,74.2147,74.2332,390274.0
2019-01-30 09:35:00,80.35,80.6,80.35,80.56,32959.0,74.2147,74.4456,74.2147,74.4087,32959.0
2019-01-30 09:40:00,80.54,80.66,80.41,80.49,77290.0,74.3902,74.5011,74.2701,74.344,77290.0
2019-01-30 09:45:00,80.53,80.6,80.47,80.56,29556.0,74.381,74.4456,74.3256,74.4087,29556.0
2019-01-30 09:50:00,80.56,80.58,80.49,80.5,24319.0,74.4087,74.4272,74.344,74.3533,24319.0
2019-01-30 09:55:00,80.49,80.52,80.36,80.43,32953.0,74.344,74.3717,74.224,74.2886,32953.0
2019-01-30 10:00:00,80.42,80.5,80.33,80.4,21342.0,74.2794,74.3533,74.1963,74.2609,21342.0
2019-01-30 10:05:00,80.39,80.46,80.24,80.36,121168.0,74.2517,74.3163,74.1131,74.224,121168.0
2019-01-30 10:10:00,80.38,80.4,80.28,80.3,43910.0,74.2424,74.2609,74.1501,74.1685,43910.0
2019-01-30 10:15:00,80.3,80.32,80.19,80.25,37437.0,74.1685,74.187,74.0669,74.1224,37437.0
2019-01-30 10:20:00,80.26,80.28,80.07,80.1,25159.0,74.1316,74.1501,73.9561,73.9838,25159.0
2019-01-30 10:25:00,80.1,80.15,80.08,80.1,28979.0,73.9838,74.03,73.9653,73.9838,28979.0
2019-01-30 10:30:00,80.1,80.25,80.06,80.17,28897.0,73.9838,74.1224,73.9469,74.0485,28897.0
2019-01-30 10:35:00,80.18,80.28,80.14,80.25,64760.0,74.0577,74.1501,74.0208,74.1224,64760.0
2019-01-30 10:40:00,80.23,80.26,80.2,80.2,26733.0,74.1039,74.1316,74.0762,74.0762,26733.0
2019-01-30 10:45:00,80.21,80.23,80.19,80.23,53337.0,74.0854,74.1039,74.0669,74.1039,53337.0
2019-01-30 10:50:00,80.21,80.23,80.08,80.15,38720.0,74.0854,74.1039,73.9653,74.03,38720.0
2019-01-30 10:55:00,80.16,80.18,80.11,80.15,26695.0,74.0392,74.0577,73.9931,74.03,26695.0
2019-01-30 11:00:00,80.16,80.29,80.13,80.14,33575.0,74.0392,74.1593,74.0115,74.0208,33575.0
2019-01-30 11:05:00,80.15,80.23,80.14,80.23,41779.0,74.03,74.1039,74.0208,74.1039,41779.0
2019-01-30 11:10:00,80.23,80.26,80.17,80.18,23524.0,74.1039,74.1316,74.0485,74.0577,23524.0
2019-01-30 11:15:00,80.18,80.36,80.13,80.33,56548.0,74.0577,74.224,74.0115,74.1963,56548.0
2019-01-30 11:20:00,80.34,80.35,80.25,80.34,26706.0,74.2055,74.2147,74.1224,74.2055,26706.0
2019-01-30 11:25:00,80.33,80.34,80.27,80.28,25025.0,74.1963,74.2055,74.1408,74.1501,25025.0
2019-01-30 11:30:00,80.28,80.43,80.28,80.4,28788.0,74.1501,74.2886,74.1501,74.2609,28788.0
2019-01-30 11:35:00,80.4,80.46,80.37,80.44,23885.0,74.2609,74.3163,74.2332,74.2979,23885.0
2019-01-30 11:40:00,80.44,80.44,80.37,80.4,58592.0,74.2979,74.2979,74.2332,74.2609,58592.0
2019-01-30 11:45:00,80.4,80.41,80.32,80.33,25489.0,74.2609,74.2701,74.187,74.1963,25489.0
2019-01-30 11:50:00,80.32,80.44,80.32,80.42,15531.0,74.187,74.2979,74.187,74.2794,15531.0
2019-01-30 11:55:00,80.42,80.44,80.38,80.39,26484.0,74.2794,74.2979,74.2424,74.2517,26484.0
2019-01-30 12:00:00,80.39,80.42,80.32,80.39,34718.0,74.2517,74.2794,74.187,74.2517,34718.0
2019-01-30 12:05:00,80.38,80.39,80.32,80.34,17603.0,74.2424,74.2517,74.187,74.2055,17603.0
2019-01-30 12:10:00,80.35,80.36,80.31,80.31,18990.0,74.2147,74.224,74.1778,74.1778,18990.0
2019-01-30 12:15:00,80.31,80.44,80.31,80.44,24552.0,74.1778,74.2979,74.1778,74.2979,24552.0
2019-01-30 12:20:00,80.44,80.49,80.4,80.41,22906.0,74.2979,74.344,74.2609,74.2701,22906.0
2019-01-30 12:25:00,80.41,80.43,80.35,80.35,15593.0,74.2701,74.2886,74.2147,74.2147,15593.0
2019-01-30 12:30:00,80.35,80.39,80.34,80.37,15844.0,74.2147,74.2517,74.2055,74.2332,15844.0
2019-01-30 12:35:00,80.36,80.37,80.31,80.34,11352.0,74.224,74.2332,74.1778,74.2055,11352.0
2019-01-30 12:40:00,80.34,80.37,80.26,80.29,22757.0,74.2055,74.2332,74.1316,74.1593,22757.0
2019-01-30 12:45:00,80.28,80.29,80.24,80.27,10693.0,74.1501,74.1593,74.1131,74.1408,10693.0
2019-01-30 12:50:00,80.28,80.3,80.26,80.28,10513.0,74.1501,74.1685,74.1316,74.1501,10513.0
2019-01-30 12:55:00,80.27,80.3,80.23,80.3,12587.0,74.1408,74.1685,74.1039,74.1685,12587.0
2019-01-30 13:00:00,80.29,80.3,80.27,80.28,10836.0,74.1593,74.1685,74.1408,74.1501,10836.0
2019-01-30 13:05:00,80.28,80.34,80.28,80.31,13999.0,74.1501,74.2055,74.1501,74.1778,13999.0
2019-01-30 13:10:00,80.31,80.38,80.3,80.3,16699.0,74.1778,74.2424,74.1685,74.1685,16699.0
2019-01-30 13:15:00,80.3,80.31,80.26,80.27,18741.0,74.1685,74.1778,74.1316,74.1408,18741.0
2019-01-30 13:20:00,80.26,80.27,80.18,80.2,19838.0,74.1316,74.1408,74.0577,74.0762,19838.0
2019-01-30 13:25:00,80.19,80.23,80.18,80.22,13387.0,74.0669,74.1039,74.0577,74.0947,13387.0
2019-01-30 13:30:00,80.22,80.31,80.22,80.29,12128.0,74.0947,74.1778,74.0947,74.1593,12128.0
2019-01-30 13:35:00,80.29,80.32,80.25,80.26,14419.0,74.1593,74.187,74.1224,74.1316,14419.0
2019-01-30 13:40:00,80.26,80.3,80.26,80.29,10930.0,74.1316,74.1685,74.1316,74.1593,10930.0
2019-01-30 13:45:00,80.29,80.29,80.22,80.23,19467.0,74.1593,74.1593,74.0947,74.1039,19467.0
2019-01-30 13:50:00,80.23,80.25,80.21,80.23,17054.0,74.1039,74.1224,74.0854,74.1039,17054.0
2019-01-30 13:55:00,80.23,80.23,80.16,80.23,24293.0,74.1039,74.1039,74.0392,74.1039,24293.0
2019-01-30 14:00:00,80.23,80.67,80.16,80.56,164292.0,74.1039,74.5103,74.0392,74.4087,164292.0
2019-01-30 14:05:00,80.58,80.6,80.47,80.51,58504.0,74.4272,74.4456,74.3256,74.3625,58504.0
2019-01-30 14:10:00,80.51,80.7,80.51,80.69,42914.0,74.3625,74.538,74.3625,74.5288,42914.0
2019-01-30 14:15:00,80.67,80.72,80.58,80.67,98776.0,74.5103,74.5565,74.4272,74.5103,98776.0
2019-01-30 14:20:00,80.67,80.9,80.63,80.8,181946.0,74.5103,74.7227,74.4734,74.6304,181946.0
2019-01-30 14:25:00,80.81,80.9,80.77,80.79,21629.0,74.6396,74.7227,74.6027,74.6211,21629.0
2019-01-30 14:30:00,80.78,80.86,80.73,80.86,28292.0,74.6119,74.6858,74.5657,74.6858,28292.0
2019-01-30 14:35:00,80.87,80.89,80.75,80.83,32826.0,74.695,74.7135,74.5842,74.6581,32826.0
2019-01-30 14:40:00,80.83,80.91,80.79,80.9,35125.0,74.6581,74.732,74.6211,74.7227,35125.0
2019-01-30 14:45:00,80.9,81.07,80.89,81.05,117446.0,74.7227,74.8798,74.7135,74.8613,117446.0
2019-01-30 14:50:00,81.07,81.22,80.93,81.16,69618.0,74.8798,75.0183,74.7504,74.9629,69618.0
2019-01-30 14:55:00,81.16,81.24,81.14,81.22,72811.0,74.9629,75.0368,74.9444,75.0183,72811.0
2019-01-30 15:00:00,81.21,81.25,81.11,81.12,85778.0,75.0091,75.046,74.9167,74.9259,85778.0
2019-01-30 15:05:00,81.11,81.14,81.06,81.09,71555.0,74.9167,74.9444,74.8705,74.8982,71555.0
2019-01-30 15:10:00,81.09,81.1,80.98,81.07,85361.0,74.8982,74.9075,74.7966,74.8798,85361.0
2019-01-30 15:15:00,81.08,81.17,81.07,81.15,40868.0,74.889,74.9721,74.8798,74.9536,40868.0
2019-01-30 15:20:00,81.16,81.21,81.07,81.09,92647.0,74.9629,75.0091,74.8798,74.8982,92647.0
2019-01-30 15:25:00,81.09,81.14,81.02,81.11,63428.0,74.8982,74.9444,74.8336,74.9167,63428.0
2019-01-30 15:30:00,81.1,81.13,81.01,81.05,69003.0,74.9075,74.9352,74.8243,74.8613,69003.0
2019-01-30 15:35:00,81.04,81.12,81.03,81.06,67722.0,74.852,74.9259,74.8428,74.8705,67722.0
2019-01-30 15:40:00,81.06,81.16,80.99,81.16,101891.0,74.8705,74.9629,74.8059,74.9629,101891.0
2019-01-30 15:45:00,81.15,81.23,81.13,81.17,120485.0,74.9536,75.0275,74.9352,74.9721,120485.0
2019-01-30 15:50:00,81.17,81.17,81.03,81.06,111102.0,74.9721,74.9721,74.8428,74.8705,111102.0
2019-01-30 15:55:00,81.07,81.29,81.06,81.28,299608.0,74.8798,75.083,74.8705,75.0737,299608.0
2019-01-31 09:30:00,81.18,81.27,80.81,80.82,114511.0,74.9814,75.0645,74.6396,74.6488,114511.0
2019-01-31 09:35:00,80.82,81.1,80.71,81.1,62058.0,74.6488,74.9075,74.5472,74.9075,62058.0
2019-01-31 09:40:00,81.1,81.2,81.1,81.18,38648.0,74.9075,74.9998,74.9075,74.9814,38648.0
2019-01-31 09:45:00,81.17,81.49,81.15,81.37,86108.0,74.9721,75.2677,74.9536,75.1568,86108.0
2019-01-31 09:50:00,81.39,81.39,81.23,81.31,43971.0,75.1753,75.1753,75.0275,75.1014,43971.0
2019-01-31 09:55:00,81.32,81.35,81.25,81.29,68919.0,75.1107,75.1384,75.046,75.083,68919.0
2019-01-31 10:00:00,81.29,81.44,81.26,81.41,44502.0,75.083,75.2215,75.0552,75.1938,44502.0
2019-01-31 10:05:00,81.41,81.45,81.36,81.45,64203.0,75.1938,75.2307,75.1476,75.2307,64203.0
2019-01-31 10:10:00,81.45,81.49,81.4,81.47,52258.0,75.2307,75.2677,75.1846,75.2492,52258.0
2019-01-31 10:15:00,81.47,81.51,81.44,81.5,60192.0,75.2492,75.2862,75.2215,75.2769,60192.0
2019-01-31 10:20:00,81.51,81.6,81.47,81.53,81068.0,75.2862,75.3693,75.2492,75.3046,81068.0
2019-01-31 10:25:00,81.53,81.63,81.46,81.52,61232.0,75.3046,75.397,75.24,75.2954,61232.0
2019-01-31 10:30:00,81.53,81.64,81.52,81.56,50829.0,75.3046,75.4062,75.2954,75.3323,50829.0
2019-01-31 10:35:00,81.56,81.66,81.56,81.65,56519.0,75.3323,75.4247,75.3323,75.4155,56519.0
2019-01-31 10:40:00,81.64,81.75,81.63,81.69,63581.0,75.4062,75.5078,75.397,75.4524,63581.0
2019-01-31 10:45:00,81.69,81.69,81.36,81.37,55322.0,75.4524,75.4524,75.1476,75.1568,55322.0
2019-01-31 10:50:00,81.37,81.45,81.34,81.37,38707.0,75.1568,75.2307,75.1291,75.1568,38707.0
2019-01-31 10:55:00,81.36,81.39,81.23,81.27,42803.0,75.1476,75.1753,75.0275,75.0645,42803.0
2019-01-31 11:00:00,81.28,81.43,81.26,81.38,74053.0,75.0737,75.2123,75.0552,75.1661,74053.0
2019-01-31 11:05:00,81.38,81.4,81.29,81.39,81888.0,75.1661,75.1846,75.083,75.1753,81888.0
2019-01-31 11:10:00,81.39,81.47,81.38,81.42,36607.0,75.1753,75.2492,75.1661,75.203,36607.0
2019-01-31 11:15:00,81.42,81.45,81.38,81.4,31259.0,75.203,75.2307,75.1661,75.1846,31259.0
2019-01-31 11:20:00,81.4,81.48,81.31,81.47,53024.0,75.1846,75.2584,75.1014,75.2492,53024.0
2019-01-31 11:25:00,81.48,81.55,81.45,81.45,29078.0,75.2584,75.3231,75.2307,75.2307,29078.0
2019-01-31 11:30:00,81.45,81.48,81.39,81.45,37175.0,75.2307,75.2584,75.1753,75.2307,37175.0
2019-01-31 11:35:00,81.44,81.44,81.35,81.35,38567.0,75.2215,75.2215,75.1384,75.1384,38567.0
2019-01-31 11:40:00,81.35,81.35,81.27,81.27,32433.0,75.1384,75.1384,75.0645,75.0645,32433.0
2019-01-31 11:45:00,81.27,81.37,81.27,81.34,25681.0,75.0645,75.1568,75.0645,75.1291,25681.0
2019-01-31 11:50:00,81.34,81.42,81.31,81.42,27883.0,75.1291,75.203,75.1014,75.203,27883.0
2019-01-31 11:55:00,81.42,81.53,81.4,81.51,43725.0,75.203,75.3046,75.1846,75.2862,43725.0
2019-01-31 12:00:00,81.51,81.54,81.46,81.53,43508.0,75.2862,75.3139,75.24,75.3046,43508.0
2019-01-31 12:05:00,81.53,81.54,81.44,81.52,68481.0,75.3046,75.3139,75.2215,75.2954,68481.0
2019-01-31 12:10:00,81.52,81.53,81.45,81.52,38009.0,75.2954,75.3046,75.2307,75.2954,38009.0
2019-01-31 12:15:00,81.52,81.55,81.48,81.5,35634.0,75.2954,75.3231,75.2584,75.2769,35634.0
2019-01-31 12:20:00,81.5,81.5,81.41,81.46,32564.0,75.2769,75.2769,75.1938,75.24,32564.0
2019-01-31 12:25:00,81.47,81.47,81.36,81.36,24582.0,75.2492,75.2492,75.1476,75.1476,24582.0
2019-01-31 12:30:00,81.37,81.38,81.33,81.33,35026.0,75.1568,75.1661,75.1199,75.1199,35026.0
2019-01-31 12:35:00,81.34,81.4,81.34,81.4,22229.0,75.1291,75.1846,75.1291,75.1846,22229.0
2019-01-31 12:40:00,81.39,81.4,81.11,81.12,58759.0,75.1753,75.1846,74.9167,74.9259,58759.0
2019-01-31 12:45:00,81.11,81.22,81.11,81.19,35548.0,74.9167,75.0183,74.9167,74.9906,35548.0
2019-01-31 12:50:00,81.2,81.23,81.19,81.22,29716.0,74.9998,75.0275,74.9906,75.0183,29716.0
2019-01-31 12:55:00,81.22,81.23,81.12,81.14,35995.0,75.0183,75.0275,74.9259,74.9444,35995.0
2019-01-31 13:00:00,81.14,81.21,81.11,81.2,39704.0,74.9444,75.0091,74.9167,74.9998,39704.0
2019-01-31 13:05:00,81.2,81.25,81.18,81.19,23948.0,74.9998,75.046,74.9814,74.9906,23948.0
2019-01-31 13:10:00,81.19,81.21,81.16,81.17,31730.0,74.9906,75.0091,74.9629,74.9721,31730.0
2019-01-31 13:15:00,81.18,81.22,81.18,81.19,28489.0,74.9814,75.0183,74.9814,74.9906,28489.0
2019-01-31 13:20:00,81.19,81.23,81.19,81.22,21488.0,74.9906,75.0275,74.9906,75.0183,21488.0
2019-01-31 13:25:00,81.21,81.22,81.14,81.18,50536.0,75.0091,75.0183,74.9444,74.9814,50536.0
2019-01-31 13:30:00,81.19,81.2,81.02,81.06,53613.0,74.9906,74.9998,74.8336,74.8705,53613.0
2019-01-31 13:35:00,81.06,81.08,81.04,81.07,26895.0,74.8705,74.889,74.852,74.8798,26895.0
2019-01-31 13:40:00,81.06,81.1,81.03,81.08,28446.0,74.8705,74.9075,74.8428,74.889,28446.0
2019-01-31 13:45:00,81.08,81.13,81.02,81.11,35635.0,74.889,74.9352,74.8336,74.9167,35635.0
2019-01-31 13:50:00,81.11,81.2,81.07,81.2,141157.0,74.9167,74.9998,74.8798,74.9998,141157.0
2019-01-31 13:55:00,81.2,81.23,81.18,81.23,29904.0,74.9998,75.0275,74.9814,75.0275,29904.0
2019-01-31 14:00:00,81.23,81.3,81.22,81.25,37429.0,75.0275,75.0922,75.0183,75.046,37429.0
2019-01-31 14:05:00,81.26,81.3,81.23,81.27,42370.0,75.0552,75.0922,75.0275,75.0645,42370.0
2019-01-31 14:10:00,81.28,81.31,81.23,81.23,31002.0,75.0737,75.1014,75.0275,75.0275,31002.0
2019-01-31 14:15:00,81.23,81.31,81.23,81.3,40508.0,75.0275,75.1014,75.0275,75.0922,40508.0
2019-01-31 14:20:00,81.29,81.44,81.29,81.41,38385.0,75.083,75.2215,75.083,75.1938,38385.0
2019-01-31 14:25:00,81.4,81.41,81.27,81.28,29846.0,75.1846,75.1938,75.0645,75.0737,29846.0
2019-01-31 14:30:00,81.28,81.33,81.24,81.3,39119.0,75.0737,75.1199,75.0368,75.0922,39119.0
2019-01-31 14:35:00,81.3,81.39,81.26,81.36,36439.0,75.0922,75.1753,75.0552,75.1476,36439.0
2019-01-31 14:40:00,81.37,81.4,81.33,81.38,35872.0,75.1568,75.1846,75.1199,75.1661,35872.0
2019-01-31 14:45:00,81.37,81.48,81.35,81.45,54814.0,75.1568,75.2584,75.1384,75.2307,54814.0
2019-01-31 14:50:00,81.45,81.56,81.44,81.56,53566.0,75.2307,75.3323,75.2215,75.3323,53566.0
2019-01-31 14:55:00,81.56,81.57,81.45,81.45,48518.0,75.3323,75.3416,75.2307,75.2307,48518.0
2019-01-31 15:00:00,81.45,81.46,81.41,81.43,36403.0,75.2307,75.24,75.1938,75.2123,36403.0
2019-01-31 15:05:00,81.43,81.45,81.38,81.38,59191.0,75.2123,75.2307,75.1661,75.1661,59191.0
2019-01-31 15:10:00,81.39,81.39,81.26,81.31,48836.0,75.1753,75.1753,75.0552,75.1014,48836.0
2019-01-31 15:15:00,81.3,81.41,81.29,81.36,65331.0,75.0922,75.1938,75.083,75.1476,65331.0
2019-01-31 15:20:00,81.35,81.48,81.33,81.48,74575.0,75.1384,75.2584,75.1199,75.2584,74575.0
2019-01-31 15:25:00,81.48,81.55,81.43,81.54,92304.0,75.2584,75.3231,75.2123,75.3139,92304.0
2019-01-31 15:30:00,81.55,81.59,81.43,81.45,126637.0,75.3231,75.36,75.2123,75.2307,126637.0
2019-01-31 15:35:00,81.45,81.49,81.36,81.49,102094.0,75.2307,75.2677,75.1476,75.2677,102094.0
2019-01-31 15:40:00,81.49,81.49,81.31,81.36,141712.0,75.2677,75.2677,75.1014,75.1476,141712.0
2019-01-31 15:45:00,81.36,81.51,81.35,81.48,102462.0,75.1476,75.2862,75.1384,75.2584,102462.0
2019-01-31 15:50:00,81.48,81.67,81.48,81.66,169144.0,75.2584,75.4339,75.2584,75.4247,169144.0
2019-01-31 15:55:00,81.67,81.95,81.65,81.86,536178.0,75.4339,75.6926,75.4155,75.6094,536178.0
2019-02-01 09:30:00,81.83,81.9,81.32,81.4,134277.0,75.5817,75.6464,75.1107,75.1846,134277.0
2019-02-01 09:35:00,81.42,81.56,81.33,81.56,65054.0,75.203,75.3323,75.1199,75.3323,65054.0
2019-02-01 09:40:00,81.6,81.66,81.34,81.4,43013.0,75.3693,75.4247,75.1291,75.1846,43013.0
2019-02-01 09:45:00,81.4,81.51,81.3,81.31,48966.0,75.1846,75.2862,75.0922,75.1014,48966.0
2019-02-01 09:50:00,81.31,81.32,81.17,81.24,41673.0,75.1014,75.1107,74.9721,75.0368,41673.0
2019-02-01 09:55:00,81.24,81.29,81.19,81.19,52432.0,75.0368,75.083,74.9906,74.9906,52432.0
2019-02-01 10:00:00,81.21,81.48,81.19,81.4,97935.0,75.0091,75.2584,74.9906,75.1846,97935.0
2019-02-01 10:05:00,81.4,81.56,81.35,81.38,92682.0,75.1846,75.3323,75.1384,75.1661,92682.0
2019-02-01 10:10:00,81.38,81.45,81.3,81.34,88375.0,75.1661,75.2307,75.0922,75.1291,88375.0
2019-02-01 10:15:00,81.34,81.54,81.3,81.46,106096.0,75.1291,75.3139,75.0922,75.24,106096.0
2019-02-01 10:20:00,81.45,81.49,81.35,81.49,48741.0,75.2307,75.2677,75.1384,75.2677,48741.0
2019-02-01 10:25:00,81.5,81.53,81.47,81.49,50397.0,75.2769,75.3046,75.2492,75.2677,50397.0
2019-02-01 10:30:00,81.49,81.52,81.38,81.45,37971.0,75.2677,75.2954,75.1661,75.2307,37971.0
2019-02-01 10:35:00,81.44,81.44,81.27,81.32,40114.0,75.2215,75.2215,75.0645,75.1107,40114.0
2019-02-01 10:40:00,81.32,81.39,81.27,81.31,27084.0,75.1107,75.1753,75.0645,75.1014,27084.0
2019-02-01 10:45:00,81.31,81.38,81.28,81.31,40925.0,75.1014,75.1661,75.0737,75.1014,40925.0
2019-02-01 10:50:00,81.31,81.34,81.21,81.26,83535.0,75.1014,75.1291,75.0091,75.0552,83535.0
2019-02-01 10:55:00,81.26,81.28,81.16,81.17,61620.0,75.0552,75.0737,74.9629,74.9721,61620.0
2019-02-01 11:00:00,81.17,81.34,81.13,81.3,55055.0,74.9721,75.1291,74.9352,75.0922,55055.0
2019-02-01 11:05:00,81.27,81.34,81.24,81.31,26367.0,75.0645,75.1291,75.0368,75.1014,26367.0
2019-02-01 11:10:00,81.31,81.32,81.24,81.3,31445.0,75.1014,75.1107,75.0368,75.0922,31445.0
2019-02-01 11:15:00,81.29,81.36,81.23,81.26,35314.0,75.083,75.1476,75.0275,75.0552,35314.0
2019-02-01 11:20:00,81.26,81.34,81.24,81.25,34703.0,75.0552,75.1291,75.0368,75.046,34703.0
2019-02-01 11:25:00,81.25,81.32,81.22,81.23,29554.0,75.046,75.1107,75.0183,75.0275,29554.0
2019-02-01 11:30:00,81.23,81.25,81.15,81.17,25279.0,75.0275,75.046,74.9536,74.9721,25279.0
2019-02-01 11:35:00,81.17,81.23,81.15,81.22,18686.0,74.9721,75.0275,74.9536,75.0183,18686.0
2019-02-01 11:40:00,81.21,81.32,81.21,81.26,21035.0,75.0091,75.1107,75.0091,75.0552,21035.0
2019-02-01 11:45:00,81.27,81.29,81.18,81.27,20363.0,75.0645,75.083,74.9814,75.0645,20363.0
2019-02-01 11:50:00,81.27,81.43,81.27,81.42,52792.0,75.0645,75.2123,75.0645,75.203,52792.0
2019-02-01 11:55:00,81.42,81.45,81.38,81.43,22353.0,75.203,75.2307,75.1661,75.2123,22353.0
2019-02-01 12:00:00,81.44,81.5,81.43,81.44,37079.0,75.2215,75.2769,75.2123,75.2215,37079.0
2019-02-01 12:05:00,81.44,81.48,81.42,81.43,22070.0,75.2215,75.2584,75.203,75.2123,22070.0
2019-02-01 12:10:00,81.43,81.47,81.41,81.42,20712.0,75.2123,75.2492,75.1938,75.203,20712.0
2019-02-01 12:15:00,81.43,81.47,81.37,81.41,24428.0,75.2123,75.2492,75.1568,75.1938,24428.0
2019-02-01 12:20:00,81.4,81.41,81.33,81.33,26281.0,75.1846,75.1938,75.1199,75.1199,26281.0
2019-02-01 12:25:00,81.33,81.44,81.29,81.44,14326.0,75.1199,75.2215,75.083,75.2215,14326.0
2019-02-01 12:30:00,81.43,81.46,81.37,81.39,29566.0,75.2123,75.24,75.1568,75.1753,29566.0
2019-02-01 12:35:00,81.4,81.45,81.37,81.37,19192.0,75.1846,75.2307,75.1568,75.1568,19192.0
2019-02-01 12:40:00,81.37,81.48,81.36,81.42,22541.0,75.1568,75.2584,75.1476,75.203,22541.0
2019-02-01 12:45:00,81.42,81.5,81.37,81.48,18823.0,75.203,75.2769,75.1568,75.2584,18823.0
2019-02-01 12:50:00,81.48,81.51,81.44,81.46,19784.0,75.2584,75.2862,75.2215,75.24,19784.0
2019-02-01 12:55:00,81.46,81.52,81.45,81.51,18030.0,75.24,75.2954,75.2307,75.2862,18030.0
2019-02-01 13:00:00,81.51,81.58,81.5,81.55,21734.0,75.2862,75.3508,75.2769,75.3231,21734.0
2019-02-01 13:05:00,81.56,81.61,81.54,81.55,16902.0,75.3323,75.3785,75.3139,75.3231,16902.0
2019-02-01 13:10:00,81.55,81.57,81.52,81.54,20584.0,75.3231,75.3416,75.2954,75.3139,20584.0
2019-02-01 13:15:00,81.55,81.57,81.48,81.51,25287.0,75.3231,75.3416,75.2584,75.2862,25287.0
2019-02-01 13:20:00,81.5,81.5,81.43,81.46,39960.0,75.2769,75.2769,75.2123,75.24,39960.0
2019-02-01 13:25:00,81.46,81.54,81.46,81.49,16613.0,75.24,75.3139,75.24,75.2677,16613.0
2019-02-01 13:30:00,81.49,81.55,81.46,81.52,16848.0,75.2677,75.3231,75.24,75.2954,16848.0
2019-02-01 13:35:00,81.52,81.53,81.49,81.51,14105.0,75.2954,75.3046,75.2677,75.2862,14105.0
2019-02-01 13:40:00,81.51,81.55,81.47,81.47,32762.0,75.2862,75.3231,75.2492,75.2492,32762.0
2019-02-01 13:45:00,81.47,81.49,81.39,81.48,43972.0,75.2492,75.2677,75.1753,75.2584,43972.0
2019-02-01 13:50:00,81.47,81.48,81.42,81.42,23312.0,75.2492,75.2584,75.203,75.203,23312.0
2019-02-01 13:55:00,81.42,81.47,81.42,81.45,14358.0,75.203,75.2492,75.203,75.2307,14358.0
2019-02-01 14:00:00,81.46,81.46,81.34,81.34,25456.0,75.24,75.24,75.1291,75.1291,25456.0
2019-02-01 14:05:00,81.34,81.37,81.3,81.33,18054.0,75.1291,75.1568,75.0922,75.1199,18054.0
2019-02-01 14:10:00,81.33,81.35,81.28,81.32,26273.0,75.1199,75.1384,75.0737,75.1107,26273.0
2019-02-01 14:15:00,81.32,81.34,81.24,81.25,42598.0,75.1107,75.1291,75.0368,75.046,42598.0
2019-02-01 14:20:00,81.25,81.34,81.23,81.29,31108.0,75.046,75.1291,75.0275,75.083,31108.0
2019-02-01 14:25:00,81.28,81.32,81.25,81.29,24120.0,75.0737,75.1107,75.046,75.083,24120.0
2019-02-01 14:30:00,81.3,81.36,81.28,81.34,23983.0,75.0922,75.1476,75.0737,75.1291,23983.0
2019-02-01 14:35:00,81.34,81.36,81.31,81.34,16758.0,75.1291,75.1476,75.1014,75.1291,16758.0
2019-02-01 14:40:00,81.34,81.36,81.32,81.33,17962.0,75.1291,75.1476,75.1107,75.1199,17962.0
2019-02-01 14:45:00,81.33,81.34,81.26,81.31,30437.0,75.1199,75.1291,75.0552,75.1014,30437.0
2019-02-01 14:50:00,81.3,81.33,81.22,81.23,27419.0,75.0922,75.1199,75.0183,75.0275,27419.0
2019-02-01 14:55:00,81.21,81.24,81.21,81.22,20116.0,75.0091,75.0368,75.0091,75.0183,20116.0
2019-02-01 15:00:00,81.22,81.26,81.18,81.22,36483.0,75.0183,75.0552,74.9814,75.0183,36483.0
2019-02-01 15:05:00,81.22,81.24,81.18,81.19,32304.0,75.0183,75.0368,74.9814,74.9906,32304.0
2019-02-01 15:10:00,81.19,81.24,81.16,81.2,21432.0,74.9906,75.0368,74.9629,74.9998,21432.0
2019-02-01 15:15:00,81.2,81.26,81.19,81.24,33350.0,74.9998,75.0552,74.9906,75.0368,33350.0
2019-02-01 15:20:00,81.24,81.28,81.22,81.26,25434.0,75.0368,75.0737,75.0183,75.0552,25434.0
2019-02-01 15:25:00,81.26,81.26,81.2,81.25,31216.0,75.0552,75.0552,74.9998,75.046,31216.0
2019-02-01 15:30:00,81.25,81.4,81.25,81.35,45225.0,75.046,75.1846,75.046,75.1384,45225.0
2019-02-01 15:35:00,81.35,81.41,81.33,81.37,63878.0,75.1384,75.1938,75.1199,75.1568,63878.0
2019-02-01 15:40:00,81.38,81.38,81.32,81.35,53068.0,75.1661,75.1661,75.1107,75.1384,53068.0
2019-02-01 15:45:00,81.34,81.38,81.3,81.33,75066.0,75.1291,75.1661,75.0922,75.1199,75066.0
2019-02-01 15:50:00,81.34,81.46,81.32,81.44,113404.0,75.1291,75.24,75.1107,75.2215,113404.0
2019-02-01 15:55:00,81.44,81.54,81.38,81.49,325746.0,75.2215,75.3139,75.1661,75.2677,325746.0
2019-02-04 09:30:00,81.22,81.39,81.13,81.2,93705.0,75.0183,75.1753,74.9352,74.9998,93705.0
2019-02-04 09:35:00,81.2,81.28,81.11,81.19,54855.0,74.9998,75.0737,74.9167,74.9906,54855.0
2019-02-04 09:40:00,81.22,81.42,81.2,81.31,35928.0,75.0183,75.203,74.9998,75.1014,35928.0
2019-02-04 09:45:00,81.3,81.39,81.29,81.36,45200.0,75.0922,75.1753,75.083,75.1476,45200.0
2019-02-04 09:50:00,81.36,81.36,81.1,81.12,63372.0,75.1476,75.1476,74.9075,74.9259,63372.0
2019-02-04 09:55:00,81.12,81.17,80.98,80.99,66252.0,74.9259,74.9721,74.7966,74.8059,66252.0
2019-02-04 10:00:00,80.98,81.07,80.83,81.04,59375.0,74.7966,74.8798,74.6581,74.852,59375.0
2019-02-04 10:05:00,81.02,81.05,80.94,80.98,34165.0,74.8336,74.8613,74.7597,74.7966,34165.0
2019-02-04 10:10:00,80.99,81.27,80.99,81.27,33393.0,74.8059,75.0645,74.8059,75.0645,33393.0
2019-02-04 10:15:00,81.27,81.33,81.19,81.22,36462.0,75.0645,75.1199,74.9906,75.0183,36462.0
2019-02-04 10:20:00,81.23,81.29,81.12,81.14,28468.0,75.0275,75.083,74.9259,74.9444,28468.0
2019-02-04 10:25:00,81.13,81.13,81.04,81.1,21105.0,74.9352,74.9352,74.852,74.9075,21105.0
2019-02-04 10:30:00,81.1,81.21,81.09,81.15,29628.0,74.9075,75.0091,74.8982,74.9536,29628.0
2019-02-04 10:35:00,81.16,81.23,81.15,81.16,28766.0,74.9629,75.0275,74.9536,74.9629,28766.0
2019-02-04 10:40:00,81.15,81.23,81.14,81.22,21893.0,74.9536,75.0275,74.9444,75.0183,21893.0
2019-02-04 10:45:00,81.23,81.32,81.2,81.26,34812.0,75.0275,75.1107,74.9998,75.0552,34812.0
2019-02-04 10:50:00,81.27,81.4,81.26,81.4,25336.0,75.0645,75.1846,75.0552,75.1846,25336.0
2019-02-04 10:55:00,81.4,81.44,81.38,81.38,31761.0,75.1846,75.2215,75.1661,75.1661,31761.0
2019-02-04 11:00:00,81.38,81.5,81.36,81.47,29336.0,75.1661,75.2769,75.1476,75.2492,29336.0
2019-02-04 11:05:00,81.47,81.47,81.38,81.39,23011.0,75.2492,75.2492,75.1661,75.1753,23011.0
2019-02-04 11:10:00,81.38,81.41,81.33,81.39,21050.0,75.1661,75.1938,75.1199,75.1753,21050.0
2019-02-04 11:15:00,81.4,81.46,81.35,81.45,20667.0,75.1846,75.24,75.1384,75.2307,20667.0
2019-02-04 11:20:00,81.47,81.48,81.41,81.43,17286.0,75.2492,75.2584,75.1938,75.2123,17286.0
2019-02-04 11:25:00,81.43,81.51,81.43,81.51,15882.0,75.2123,75.2862,75.2123,75.2862,15882.0
2019-02-04 11:30:00,81.51,81.62,81.5,81.6,18715.0,75.2862,75.3878,75.2769,75.3693,18715.0
2019-02-04 11:35:00,81.6,81.62,81.55,81.57,34892.0,75.3693,75.3878,75.3231,75.3416,34892.0
2019-02-04 11:40:00,81.57,81.6,81.54,81.58,57628.0,75.3416,75.3693,75.3139,75.3508,57628.0
2019-02-04 11:45:00,81.58,81.6,81.55,81.6,14199.0,75.3508,75.3693,75.3231,75.3693,14199.0
2019-02-04 11:50:00,81.59,81.62,81.57,81.6,40879.0,75.36,75.3878,75.3416,75.3693,40879.0
2019-02-04 11:55:00,81.6,81.68,81.58,81.66,32434.0,75.3693,75.4432,75.3508,75.4247,32434.0
2019-02-04 12:00:00,81.67,81.7,81.64,81.68,26670.0,75.4339,75.4616,75.4062,75.4432,26670.0
2019-02-04 12:05:00,81.69,81.76,81.67,81.76,23816.0,75.4524,75.5171,75.4339,75.5171,23816.0
2019-02-04 12:10:00,81.78,81.81,81.77,81.8,34400.0,75.5355,75.5632,75.5263,75.554,34400.0
2019-02-04 12:15:00,81.8,81.81,81.77,81.81,20194.0,75.554,75.5632,75.5263,75.5632,20194.0
2019-02-04 12:20:00,81.82,81.85,81.81,81.84,27716.0,75.5725,75.6002,75.5632,75.591,27716.0
2019-02-04 12:25:00,81.85,81.87,81.78,81.78,28156.0,75.6002,75.6187,75.5355,75.5355,28156.0
2019-02-04 12:30:00,81.77,81.77,81.73,81.77,17364.0,75.5263,75.5263,75.4894,75.5263,17364.0
2019-02-04 12:35:00,81.77,81.77,81.57,81.69,111987.0,75.5263,75.5263,75.3416,75.4524,111987.0
2019-02-04 12:40:00,81.69,81.76,81.65,81.76,31044.0,75.4524,75.5171,75.4155,75.5171,31044.0
2019-02-04 12:45:00,81.75,81.79,81.75,81.78,20737.0,75.5078,75.5448,75.5078,75.5355,20737.0
2019-02-04 12:50:00,81.78,81.84,81.78,81.84,21012.0,75.5355,75.591,75.5355,75.591,21012.0
2019-02-04 12:55:00,81.84,81.84,81.81,81.83,18178.0,75.591,75.591,75.5632,75.5817,18178.0
2019-02-04 13:00:00,81.83,81.84,81.73,81.77,28571.0,75.5817,75.591,75.4894,75.5263,28571.0
2019-02-04 13:05:00,81.77,81.82,81.76,81.81,13721.0,75.5263,75.5725,75.5171,75.5632,13721.0
2019-02-04 13:10:00,81.81,81.85,81.8,81.84,20043.0,75.5632,75.6002,75.554,75.591,20043.0
2019-02-04 13:15:00,81.84,81.88,81.83,81.85,18387.0,75.591,75.6279,75.5817,75.6002,18387.0
2019-02-04 13:20:00,81.85,81.89,81.85,81.86,24792.0,75.6002,75.6371,75.6002,75.6094,24792.0
2019-02-04 13:25:00,81.87,81.87,81.81,81.84,11591.0,75.6187,75.6187,75.5632,75.591,11591.0
2019-02-04 13:30:00,81.84,81.84,81.76,81.76,14465.0,75.591,75.591,75.5171,75.5171,14465.0
2019-02-04 13:35:00,81.77,81.8,81.75,81.75,18571.0,75.5263,75.554,75.5078,75.5078,18571.0
2019-02-04 13:40:00,81.76,81.83,81.76,81.81,18903.0,75.5171,75.5817,75.5171,75.5632,18903.0
2019-02-04 13:45:00,81.82,81.87,81.82,81.84,21481.0,75.5725,75.6187,75.5725,75.591,21481.0
2019-02-04 13:50:00,81.84,81.85,81.8,81.81,11261.0,75.591,75.6002,75.554,75.5632,11261.0
2019-02-04 13:55:00,81.8,81.82,81.79,81.82,15900.0,75.554,75.5725,75.5448,75.5725,15900.0
2019-02-04 14:00:00,81.82,81.93,81.82,81.89,30906.0,75.5725,75.6741,75.5725,75.6371,30906.0
2019-02-04 14:05:00,81.9,81.96,81.89,81.95,11706.0,75.6464,75.7018,75.6371,75.6926,11706.0
2019-02-04 14:10:00,81.96,81.97,81.94,81.95,17321.0,75.7018,75.711,75.6833,75.6926,17321.0
2019-02-04 14:15:00,81.96,81.97,81.89,81.91,16455.0,75.7018,75.711,75.6371,75.6556,16455.0
2019-02-04 14:20:00,81.91,81.92,81.86,81.92,35454.0,75.6556,75.6649,75.6094,75.6649,35454.0
2019-02-04 14:25:00,81.92,81.92,81.78,81.8,48354.0,75.6649,75.6649,75.5355,75.554,48354.0
2019-02-04 14:30:00,81.8,81.83,81.77,81.78,17752.0,75.554,75.5817,75.5263,75.5355,17752.0
2019-02-04 14:35:00,81.77,81.84,81.77,81.8,25023.0,75.5263,75.591,75.5263,75.554,25023.0
2019-02-04 14:40:00,81.8,81.92,81.8,81.87,92985.0,75.554,75.6649,75.554,75.6187,92985.0
2019-02-04 14:45:00,81.86,81.87,81.8,81.82,22604.0,75.6094,75.6187,75.554,75.5725,22604.0
2019-02-04 14:50:00,81.83,81.84,81.79,81.82,54346.0,75.5817,75.591,75.5448,75.5725,54346.0
2019-02-04 14:55:00,81.82,81.86,81.82,81.84,19798.0,75.5725,75.6094,75.5725,75.591,19798.0
2019-02-04 15:00:00,81.85,81.85,81.81,81.81,24165.0,75.6002,75.6002,75.5632,75.5632,24165.0
2019-02-04 15:05:00,81.81,81.89,81.81,81.89,25551.0,75.5632,75.6371,75.5632,75.6371,25551.0
2019-02-04 15:10:00,81.89,81.89,81.86,81.87,17335.0,75.6371,75.6371,75.6094,75.6187,17335.0
2019-02-04 15:15:00,81.86,81.9,81.85,81.86,29532.0,75.6094,75.6464,75.6002,75.6094,29532.0
2019-02-04 15:20:00,81.86,81.91,81.85,81.91,68571.0,75.6094,75.6556,75.6002,75.6556,68571.0
2019-02-04 15:25:00,81.91,81.92,81.86,81.91,45250.0,75.6556,75.6649,75.6094,75.6556,45250.0
2019-02-04 15:30:00,81.91,81.93,81.89,81.91,67353.0,75.6556,75.6741,75.6371,75.6556,67353.0
2019-02-04 15:35:00,81.92,81.95,81.91,81.95,49553.0,75.6649,75.6926,75.6556,75.6926,49553.0
2019-02-04 15:40:00,81.95,81.99,81.95,81.98,70457.0,75.6926,75.7295,75.6926,75.7203,70457.0
2019-02-04 15:45:00,81.98,82.0,81.9,81.95,96279.0,75.7203,75.7387,75.6464,75.6926,96279.0
2019-02-04 15:50:00,81.95,81.97,81.91,81.93,84172.0,75.6926,75.711,75.6556,75.6741,84172.0
2019-02-04 15:55:00,81.93,82.0,81.93,82.0,280788.0,75.6741,75.7387,75.6741,75.7387,280788.0
2019-02-05 09:30:00,81.98,83.04,81.93,82.94,558134.0,75.7203,76.6993,75.6741,76.607,558134.0
2019-02-05 09:35:00,82.94,83.04,82.67,82.91,84850.0,76.607,76.6993,76.3576,76.5793,84850.0
2019-02-05 09:40:00,82.91,83.13,82.87,83.01,99756.0,76.5793,76.7825,76.5423,76.6716,99756.0
2019-02-05 09:45:00,83.02,83.04,82.77,82.85,243612.0,76.6809,76.6993,76.4499,76.5238,243612.0
2019-02-05 09:50:00,82.87,83.1,82.78,83.09,118083.0,76.5423,76.7547,76.4592,76.7455,118083.0
2019-02-05 09:55:00,83.08,83.19,82.91,82.96,153339.0,76.7363,76.8379,76.5793,76.6254,153339.0
2019-02-05 10:00:00,82.98,83.01,82.93,82.93,61337.0,76.6439,76.6716,76.5977,76.5977,61337.0
2019-02-05 10:05:00,82.93,82.93,82.78,82.78,50099.0,76.5977,76.5977,76.4592,76.4592,50099.0
2019-02-05 10:10:00,82.78,82.85,82.72,82.84,56615.0,76.4592,76.5238,76.4038,76.5146,56615.0
2019-02-05 10:15:00,82.84,82.92,82.77,82.89,51574.0,76.5146,76.5885,76.4499,76.5608,51574.0
2019-02-05 10:20:00,82.89,82.9,82.83,82.83,29759.0,76.5608,76.57,76.5054,76.5054,29759.0
2019-02-05 10:25:00,82.83,82.85,82.79,82.84,39176.0,76.5054,76.5238,76.4684,76.5146,39176.0
2019-02-05 10:30:00,82.83,82.86,82.77,82.8,34860.0,76.5054,76.5331,76.4499,76.4777,34860.0
2019-02-05 10:35:00,82.81,82.81,82.74,82.79,47506.0,76.4869,76.4869,76.4222,76.4684,47506.0
2019-02-05 10:40:00,82.79,82.82,82.74,82.79,47383.0,76.4684,76.4961,76.4222,76.4684,47383.0
2019-02-05 10:45:00,82.8,82.84,82.75,82.78,35464.0,76.4777,76.5146,76.4315,76.4592,35464.0
2019-02-05 10:50:00,82.78,82.81,82.76,82.79,37899.0,76.4592,76.4869,76.4407,76.4684,37899.0
2019-02-05 10:55:00,82.8,82.85,82.76,82.83,71325.0,76.4777,76.5238,76.4407,76.5054,71325.0
2019-02-05 11:00:00,82.83,82.93,82.81,82.93,41856.0,76.5054,76.5977,76.4869,76.5977,41856.0
2019-02-05 11:05:00,82.93,82.94,82.8,82.8,24817.0,76.5977,76.607,76.4777,76.4777,24817.0
2019-02-05 11:10:00,82.8,82.81,82.77,82.78,38157.0,76.4777,76.4869,76.4499,76.4592,38157.0
2019-02-05 11:15:00,82.78,82.79,82.68,82.78,90289.0,76.4592,76.4684,76.3668,76.4592,90289.0
2019-02-05 11:20:00,82.78,82.81,82.71,82.75,51646.0,76.4592,76.4869,76.3945,76.4315,51646.0
2019-02-05 11:25:00,82.74,82.74,82.6,82.64,46642.0,76.4222,76.4222,76.2929,76.3299,46642.0
2019-02-05 11:30:00,82.65,82.65,82.55,82.62,38534.0,76.3391,76.3391,76.2467,76.3114,38534.0
2019-02-05 11:35:00,82.62,82.71,82.6,82.71,40766.0,76.3114,76.3945,76.2929,76.3945,40766.0
2019-02-05 11:40:00,82.7,82.78,82.7,82.75,35049.0,76.3853,76.4592,76.3853,76.4315,35049.0
2019-02-05 11:45:00,82.76,82.77,82.62,82.66,36954.0,76.4407,76.4499,76.3114,76.3483,36954.0
2019-02-05 11:50:00,82.67,82.78,82.66,82.76,21923.0,76.3576,76.4592,76.3483,76.4407,21923.0
2019-02-05 11:55:00,82.76,82.79,82.74,82.76,26788.0,76.4407,76.4684,76.4222,76.4407,26788.0
2019-02-05 12:00:00,82.77,82.83,82.72,82.81,27315.0,76.4499,76.5054,76.4038,76.4869,27315.0
2019-02-05 12:05:00,82.8,82.8,82.73,82.73,22768.0,76.4777,76.4777,76.413,76.413,22768.0
2019-02-05 12:10:00,82.71,82.78,82.71,82.78,20311.0,76.3945,76.4592,76.3945,76.4592,20311.0
2019-02-05 12:15:00,82.77,82.84,82.71,82.72,24528.0,76.4499,76.5146,76.3945,76.4038,24528.0
2019-02-05 12:20:00,82.72,82.73,82.63,82.64,40927.0,76.4038,76.413,76.3206,76.3299,40927.0
2019-02-05 12:25:00,82.65,82.69,82.61,82.69,20182.0,76.3391,76.3761,76.3022,76.3761,20182.0
2019-02-05 12:30:00,82.68,82.71,82.63,82.69,37371.0,76.3668,76.3945,76.3206,76.3761,37371.0
2019-02-05 12:35:00,82.7,82.78,82.68,82.78,32029.0,76.3853,76.4592,76.3668,76.4592,32029.0
2019-02-05 12:40:00,82.79,82.8,82.74,82.79,28837.0,76.4684,76.4777,76.4222,76.4684,28837.0
2019-02-05 12:45:00,82.79,82.79,82.69,82.69,32038.0,76.4684,76.4684,76.3761,76.3761,32038.0
2019-02-05 12:50:00,82.7,82.71,82.61,82.61,30265.0,76.3853,76.3945,76.3022,76.3022,30265.0
2019-02-05 12:55:00,82.62,82.65,82.61,82.64,30090.0,76.3114,76.3391,76.3022,76.3299,30090.0
2019-02-05 13:00:00,82.64,82.69,82.6,82.68,32700.0,76.3299,76.3761,76.2929,76.3668,32700.0
2019-02-05 13:05:00,82.68,82.7,82.6,82.6,28513.0,76.3668,76.3853,76.2929,76.2929,28513.0
2019-02-05 13:10:00,82.59,82.68,82.57,82.66,25368.0,76.2837,76.3668,76.2652,76.3483,25368.0
2019-02-05 13:15:00,82.65,82.67,82.6,82.65,23412.0,76.3391,76.3576,76.2929,76.3391,23412.0
2019-02-05 13:20:00,82.66,82.77,82.65,82.76,23868.0,76.3483,76.4499,76.3391,76.4407,23868.0
2019-02-05 13:25:00,82.76,82.82,82.75,82.82,22327.0,76.4407,76.4961,76.4315,76.4961,22327.0
2019-02-05 13:30:00,82.81,82.82,82.75,82.76,23845.0,76.4869,76.4961,76.4315,76.4407,23845.0
2019-02-05 13:35:00,82.76,82.86,82.76,82.84,46024.0,76.4407,76.5331,76.4407,76.5146,46024.0
2019-02-05 13:40:00,82.84,82.84,82.73,82.78,27962.0,76.5146,76.5146,76.413,76.4592,27962.0
2019-02-05 13:45:00,82.78,82.87,82.77,82.85,22650.0,76.4592,76.5423,76.4499,76.5238,22650.0
2019-02-05 13:50:00,82.85,82.86,82.78,82.79,21474.0,76.5238,76.5331,76.4592,76.4684,21474.0
2019-02-05 13:55:00,82.8,82.87,82.79,82.86,24984.0,76.4777,76.5423,76.4684,76.5331,24984.0
2019-02-05 14:00:00,82.86,82.96,82.85,82.96,24605.0,76.5331,76.6254,76.5238,76.6254,24605.0
2019-02-05 14:05:00,82.95,83.01,82.93,82.98,68996.0,76.6162,76.6716,76.5977,76.6439,68996.0
2019-02-05 14:10:00,82.98,82.99,82.96,82.99,21834.0,76.6439,76.6531,76.6254,76.6531,21834.0
2019-02-05 14:15:00,82.98,83.0,82.96,83.0,34697.0,76.6439,76.6624,76.6254,76.6624,34697.0
2019-02-05 14:20:00,82.99,83.01,82.92,82.94,43446.0,76.6531,76.6716,76.5885,76.607,43446.0
2019-02-05 14:25:00,82.94,82.94,82.84,82.87,24202.0,76.607,76.607,76.5146,76.5423,24202.0
2019-02-05 14:30:00,82.88,82.9,82.86,82.88,19371.0,76.5515,76.57,76.5331,76.5515,19371.0
2019-02-05 14:35:00,82.87,82.88,82.79,82.82,44004.0,76.5423,76.5515,76.4684,76.4961,44004.0
2019-02-05 14:40:00,82.82,82.84,82.78,82.8,34744.0,76.4961,76.5146,76.4592,76.4777,34744.0
2019-02-05 14:45:00,82.8,82.88,82.78,82.86,60805.0,76.4777,76.5515,76.4592,76.5331,60805.0
2019-02-05 14:50:00,82.87,82.88,82.8,82.81,52616.0,76.5423,76.5515,76.4777,76.4869,52616.0
2019-02-05 14:55:00,82.81,82.86,82.81,82.82,39839.0,76.4869,76.5331,76.4869,76.4961,39839.0
2019-02-05 15:00:00,82.83,82.86,82.8,82.83,44479.0,76.5054,76.5331,76.4777,76.5054,44479.0
2019-02-05 15:05:00,82.83,82.92,82.82,82.89,52194.0,76.5054,76.5885,76.4961,76.5608,52194.0
2019-02-05 15:10:00,82.89,82.89,82.81,82.87,55431.0,76.5608,76.5608,76.4869,76.5423,55431.0
2019-02-05 15:15:00,82.87,82.95,82.86,82.95,35014.0,76.5423,76.6162,76.5331,76.6162,35014.0
2019-02-05 15:20:00,82.95,83.0,82.94,82.97,39037.0,76.6162,76.6624,76.607,76.6347,39037.0
2019-02-05 15:25:00,82.98,83.01,82.94,82.97,64651.0,76.6439,76.6716,76.607,76.6347,64651.0
2019-02-05 15:30:00,82.96,82.97,82.88,82.93,61325.0,76.6254,76.6347,76.5515,76.5977,61325.0
2019-02-05 15:35:00,82.92,82.94,82.85,82.93,66228.0,76.5885,76.607,76.5238,76.5977,66228.0
2019-02-05 15:40:00,82.93,82.98,82.87,82.87,93907.0,76.5977,76.6439,76.5423,76.5423,93907.0
2019-02-05 15:45:00,82.88,82.91,82.81,82.89,130311.0,76.5515,76.5793,76.4869,76.5608,130311.0
2019-02-05 15:50:00,82.89,82.9,82.82,82.84,130046.0,76.5608,76.57,76.4961,76.5146,130046.0
2019-02-05 15:55:00,82.84,82.9,82.68,82.84,452717.0,76.5146,76.57,76.3668,76.5146,452717.0
2019-02-06 09:30:00,82.51,82.62,82.28,82.37,88668.0,76.2098,76.3114,75.9974,76.0805,88668.0
2019-02-06 09:35:00,82.36,82.38,82.09,82.19,61357.0,76.0713,76.0897,75.8219,75.9142,61357.0
2019-02-06 09:40:00,82.18,82.29,82.1,82.15,20829.0,75.905,76.0066,75.8311,75.8773,20829.0
2019-02-06 09:45:00,82.18,82.32,82.16,82.29,22689.0,75.905,76.0343,75.8865,76.0066,22689.0
2019-02-06 09:50:00,82.3,82.34,82.28,82.34,15417.0,76.0158,76.0528,75.9974,76.0528,15417.0
2019-02-06 09:55:00,82.35,82.37,82.18,82.22,19817.0,76.062,76.0805,75.905,75.9419,19817.0
2019-02-06 10:00:00,82.22,82.22,82.06,82.07,24102.0,75.9419,75.9419,75.7942,75.8034,24102.0
2019-02-06 10:05:00,82.07,82.14,82.03,82.05,23970.0,75.8034,75.8681,75.7665,75.7849,23970.0
2019-02-06 10:10:00,82.06,82.09,81.85,81.87,36094.0,75.7942,75.8219,75.6002,75.6187,36094.0
2019-02-06 10:15:00,81.88,81.93,81.83,81.87,24238.0,75.6279,75.6741,75.5817,75.6187,24238.0
2019-02-06 10:20:00,81.87,81.94,81.76,81.91,38126.0,75.6187,75.6833,75.5171,75.6556,38126.0
2019-02-06 10:25:00,81.91,82.01,81.87,81.95,18448.0,75.6556,75.748,75.6187,75.6926,18448.0
2019-02-06 10:30:00,81.95,82.01,81.89,81.99,14666.0,75.6926,75.748,75.6371,75.7295,14666.0
2019-02-06 10:35:00,82.0,82.02,81.83,81.85,23736.0,75.7387,75.7572,75.5817,75.6002,23736.0
2019-02-06 10:40:00,81.85,81.88,81.76,81.76,18898.0,75.6002,75.6279,75.5171,75.5171,18898.0
2019-02-06 10:45:00,81.76,81.81,81.73,81.76,32094.0,75.5171,75.5632,75.4894,75.5171,32094.0
2019-02-06 10:50:00,81.76,81.82,81.73,81.78,34485.0,75.5171,75.5725,75.4894,75.5355,34485.0
2019-02-06 10:55:00,81.79,81.85,81.74,81.79,33385.0,75.5448,75.6002,75.4986,75.5448,33385.0
2019-02-06 11:00:00,81.79,81.87,81.76,81.87,19873.0,75.5448,75.6187,75.5171,75.6187,19873.0
2019-02-06 11:05:00,81.88,81.95,81.87,81.91,16794.0,75.6279,75.6926,75.6187,75.6556,16794.0
2019-02-06 11:10:00,81.91,81.95,81.89,81.94,20423.0,75.6556,75.6926,75.6371,75.6833,20423.0
2019-02-06 11:15:00,81.95,81.96,81.81,81.83,17087.0,75.6926,75.7018,75.5632,75.5817,17087.0
2019-02-06 11:20:00,81.84,81.87,81.74,81.76,38655.0,75.591,75.6187,75.4986,75.5171,38655.0
2019-02-06 11:25:00,81.76,81.82,81.64,81.82,51554.0,75.5171,75.5725,75.4062,75.5725,51554.0
2019-02-06 11:30:00,81.83,81.88,81.79,81.8,31385.0,75.5817,75.6279,75.5448,75.554,31385.0
2019-02-06 11:35:00,81.79,81.93,81.79,81.92,58345.0,75.5448,75.6741,75.5448,75.6649,58345.0
2019-02-06 11:40:00,81.92,81.95,81.86,81.88,33315.0,75.6649,75.6926,75.6094,75.6279,33315.0
2019-02-06 11:45:00,81.89,81.93,81.85,81.91,23843.0,75.6371,75.6741,75.6002,75.6556,23843.0
2019-02-06 11:50:00,81.91,82.04,81.9,82.02,47558.0,75.6556,75.7757,75.6464,75.7572,47558.0
2019-02-06 11:55:00,82.03,82.08,81.99,82.02,27873.0,75.7665,75.8126,75.7295,75.7572,27873.0
2019-02-06 12:00:00,82.01,82.11,81.99,82.1,18285.0,75.748,75.8403,75.7295,75.8311,18285.0
2019-02-06 12:05:00,82.1,82.13,82.05,82.05,55486.0,75.8311,75.8588,75.7849,75.7849,55486.0
2019-02-06 12:10:00,82.05,82.08,82.03,82.06,38584.0,75.7849,75.8126,75.7665,75.7942,38584.0
2019-02-06 12:15:00,82.06,82.09,81.98,82.03,23813.0,75.7942,75.8219,75.7203,75.7665,23813.0
2019-02-06 12:20:00,82.04,82.13,82.03,82.12,23064.0,75.7757,75.8588,75.7665,75.8496,23064.0
2019-02-06 12:25:00,82.12,82.15,82.11,82.12,13475.0,75.8496,75.8773,75.8403,75.8496,13475.0
2019-02-06 12:30:00,82.1,82.15,82.1,82.12,11474.0,75.8311,75.8773,75.8311,75.8496,11474.0
2019-02-06 12:35:00,82.12,82.14,82.1,82.13,16763.0,75.8496,75.8681,75.8311,75.8588,16763.0
2019-02-06 12:40:00,82.13,82.14,82.07,82.11,13659.0,75.8588,75.8681,75.8034,75.8403,13659.0
2019-02-06 12:45:00,82.1,82.1,82.01,82.07,17861.0,75.8311,75.8311,75.748,75.8034,17861.0
2019-02-06 12:50:00,82.08,82.09,82.04,82.04,9399.0,75.8126,75.8219,75.7757,75.7757,9399.0
2019-02-06 12:55:00,82.04,82.11,82.02,82.08,21387.0,75.7757,75.8403,75.7572,75.8126,21387.0
2019-02-06 13:00:00,82.08,82.21,82.07,82.17,122674.0,75.8126,75.9327,75.8034,75.8958,122674.0
2019-02-06 13:05:00,82.17,82.2,82.16,82.17,12305.0,75.8958,75.9235,75.8865,75.8958,12305.0
2019-02-06 13:10:00,82.18,82.22,82.15,82.2,24292.0,75.905,75.9419,75.8773,75.9235,24292.0
2019-02-06 13:15:00,82.21,82.22,82.13,82.16,15020.0,75.9327,75.9419,75.8588,75.8865,15020.0
2019-02-06 13:20:00,82.16,82.17,82.12,82.13,18138.0,75.8865,75.8958,75.8496,75.8588,18138.0
2019-02-06 13:25:00,82.14,82.16,82.09,82.11,15043.0,75.8681,75.8865,75.8219,75.8403,15043.0
2019-02-06 13:30:00,82.12,82.2,82.1,82.2,17933.0,75.8496,75.9235,75.8311,75.9235,17933.0
2019-02-06 13:35:00,82.19,82.22,82.17,82.17,13095.0,75.9142,75.9419,75.8958,75.8958,13095.0
2019-02-06 13:40:00,82.18,82.2,82.16,82.2,15358.0,75.905,75.9235,75.8865,75.9235,15358.0
2019-02-06 13:45:00,82.19,82.21,82.17,82.18,18831.0,75.9142,75.9327,75.8958,75.905,18831.0
2019-02-06 13:50:00,82.19,82.19,82.14,82.17,10935.0,75.9142,75.9142,75.8681,75.8958,10935.0
2019-02-06 13:55:00,82.18,82.24,82.15,82.24,18914.0,75.905,75.9604,75.8773,75.9604,18914.0
2019-02-06 14:00:00,82.23,82.26,82.19,82.23,19394.0,75.9512,75.9789,75.9142,75.9512,19394.0
2019-02-06 14:05:00,82.22,82.24,82.19,82.2,19054.0,75.9419,75.9604,75.9142,75.9235,19054.0
2019-02-06 14:10:00,82.19,82.24,82.18,82.23,14030.0,75.9142,75.9604,75.905,75.9512,14030.0
2019-02-06 14:15:00,82.24,82.25,82.21,82.21,19257.0,75.9604,75.9697,75.9327,75.9327,19257.0
2019-02-06 14:20:00,82.22,82.27,82.21,82.26,16207.0,75.9419,75.9881,75.9327,75.9789,16207.0
2019-02-06 14:25:00,82.25,82.3,82.23,82.29,19515.0,75.9697,76.0158,75.9512,76.0066,19515.0
2019-02-06 14:30:00,82.28,82.31,82.26,82.31,20775.0,75.9974,76.0251,75.9789,76.0251,20775.0
2019-02-06 14:35:00,82.3,82.33,82.24,82.25,19189.0,76.0158,76.0435,75.9604,75.9697,19189.0
2019-02-06 14:40:00,82.25,82.32,82.24,82.31,16391.0,75.9697,76.0343,75.9604,76.0251,16391.0
2019-02-06 14:45:00,82.31,82.34,82.3,82.3,19045.0,76.0251,76.0528,76.0158,76.0158,19045.0
2019-02-06 14:50:00,82.31,82.32,82.25,82.32,25794.0,76.0251,76.0343,75.9697,76.0343,25794.0
2019-02-06 14:55:00,82.31,82.34,82.28,82.31,26665.0,76.0251,76.0528,75.9974,76.0251,26665.0
2019-02-06 15:00:00,82.31,82.36,82.31,82.31,16968.0,76.0251,76.0713,76.0251,76.0251,16968.0
2019-02-06 15:05:00,82.32,82.37,82.31,82.37,22316.0,76.0343,76.0805,76.0251,76.0805,22316.0
2019-02-06 15:10:00,82.37,82.45,82.36,82.41,47706.0,76.0805,76.1544,76.0713,76.1174,47706.0
2019-02-06 15:15:00,82.4,82.41,82.34,82.39,19164.0,76.1082,76.1174,76.0528,76.099,19164.0
2019-02-06 15:20:00,82.38,82.44,82.37,82.44,25833.0,76.0897,76.1451,76.0805,76.1451,25833.0
2019-02-06 15:25:00,82.43,82.44,82.42,82.43,20483.0,76.1359,76.1451,76.1267,76.1359,20483.0
2019-02-06 15:30:00,82.43,82.44,82.37,82.42,39703.0,76.1359,76.1451,76.0805,76.1267,39703.0
2019-02-06 15:35:00,82.42,82.56,82.41,82.55,66765.0,76.1267,76.256,76.1174,76.2467,66765.0
2019-02-06 15:40:00,82.55,82.55,82.43,82.5,67793.0,76.2467,76.2467,76.1359,76.2006,67793.0
2019-02-06 15:45:00,82.5,82.57,82.47,82.56,69439.0,76.2006,76.2652,76.1729,76.256,69439.0
2019-02-06 15:50:00,82.57,82.62,82.56,82.61,72376.0,76.2652,76.3114,76.256,76.3022,72376.0
2019-02-06 15:55:00,82.6,82.71,82.57,82.71,335753.0,76.2929,76.3945,76.2652,76.3945,335753.0
2019-02-07 09:30:00,82.15,82.18,81.85,81.89,181245.0,75.8773,75.905,75.6002,75.6371,181245.0
2019-02-07 09:35:00,81.84,81.99,81.71,81.93,82437.0,75.591,75.7295,75.4709,75.6741,82437.0
2019-02-07 09:40:00,81.92,82.07,81.86,81.96,43986.0,75.6649,75.8034,75.6094,75.7018,43986.0
2019-02-07 09:45:00,81.96,82.15,81.93,82.13,16123.0,75.7018,75.8773,75.6741,75.8588,16123.0
2019-02-07 09:50:00,82.13,82.32,82.13,82.29,22211.0,75.8588,76.0343,75.8588,76.0066,22211.0
2019-02-07 09:55:00,82.29,82.45,82.19,82.41,34341.0,76.0066,76.1544,75.9142,76.1174,34341.0
2019-02-07 10:00:00,82.42,82.55,82.42,82.44,26022.0,76.1267,76.2467,76.1267,76.1451,26022.0
2019-02-07 10:05:00,82.46,82.57,82.38,82.53,74049.0,76.1636,76.2652,76.0897,76.2283,74049.0
2019-02-07 10:10:00,82.53,82.7,82.51,82.68,46319.0,76.2283,76.3853,76.2098,76.3668,46319.0
2019-02-07 10:15:00,82.67,82.67,82.45,82.5,15774.0,76.3576,76.3576,76.1544,76.2006,15774.0
2019-02-07 10:20:00,82.48,82.7,82.46,82.69,21463.0,76.1821,76.3853,76.1636,76.3761,21463.0
2019-02-07 10:25:00,82.7,82.79,82.67,82.75,32572.0,76.3853,76.4684,76.3576,76.4315,32572.0
2019-02-07 10:30:00,82.75,82.85,82.71,82.73,16251.0,76.4315,76.5238,76.3945,76.413,16251.0
2019-02-07 10:35:00,82.72,82.73,82.6,82.68,21434.0,76.4038,76.413,76.2929,76.3668,21434.0
2019-02-07 10:40:00,82.68,82.74,82.63,82.71,52806.0,76.3668,76.4222,76.3206,76.3945,52806.0
2019-02-07 10:45:00,82.72,82.76,82.59,82.63,40345.0,76.4038,76.4407,76.2837,76.3206,40345.0
2019-02-07 10:50:00,82.61,82.64,82.43,82.44,68038.0,76.3022,76.3299,76.1359,76.1451,68038.0
2019-02-07 10:55:00,82.44,82.46,82.36,82.44,30344.0,76.1451,76.1636,76.0713,76.1451,30344.0
2019-02-07 11:00:00,82.43,82.48,82.35,82.43,19661.0,76.1359,76.1821,76.062,76.1359,19661.0
2019-02-07 11:05:00,82.4,82.41,82.3,82.39,26414.0,76.1082,76.1174,76.0158,76.099,26414.0
2019-02-07 11:10:00,82.37,82.41,82.32,82.34,90727.0,76.0805,76.1174,76.0343,76.0528,90727.0
2019-02-07 11:15:00,82.35,82.45,82.33,82.36,30453.0,76.062,76.1544,76.0435,76.0713,30453.0
2019-02-07 11:20:00,82.37,82.41,82.27,82.29,60115.0,76.0805,76.1174,75.9881,76.0066,60115.0
2019-02-07 11:25:00,82.3,82.36,82.17,82.19,30157.0,76.0158,76.0713,75.8958,75.9142,30157.0
2019-02-07 11:30:00,82.2,82.2,82.03,82.15,88934.0,75.9235,75.9235,75.7665,75.8773,88934.0
2019-02-07 11:35:00,82.15,82.17,82.03,82.09,53158.0,75.8773,75.8958,75.7665,75.8219,53158.0
2019-02-07 11:40:00,82.1,82.16,82.08,82.16,85051.0,75.8311,75.8865,75.8126,75.8865,85051.0
2019-02-07 11:45:00,82.15,82.22,82.12,82.14,53245.0,75.8773,75.9419,75.8496,75.8681,53245.0
2019-02-07 11:50:00,82.15,82.21,82.05,82.09,28291.0,75.8773,75.9327,75.7849,75.8219,28291.0
2019-02-07 11:55:00,82.08,82.16,82.06,82.08,25374.0,75.8126,75.8865,75.7942,75.8126,25374.0
2019-02-07 12:00:00,82.05,82.08,81.92,81.93,30601.0,75.7849,75.8126,75.6649,75.6741,30601.0
2019-02-07 12:05:00,81.93,82.03,81.92,82.02,24505.0,75.6741,75.7665,75.6649,75.7572,24505.0
2019-02-07 12:10:00,82.02,82.06,81.99,82.03,20309.0,75.7572,75.7942,75.7295,75.7665,20309.0
2019-02-07 12:15:00,82.02,82.08,81.99,82.04,22626.0,75.7572,75.8126,75.7295,75.7757,22626.0
2019-02-07 12:20:00,82.04,82.14,82.03,82.13,14469.0,75.7757,75.8681,75.7665,75.8588,14469.0
2019-02-07 12:25:00,82.14,82.14,81.98,82.01,56000.0,75.8681,75.8681,75.7203,75.748,56000.0
2019-02-07 12:30:00,82.0,82.03,81.97,82.03,21615.0,75.7387,75.7665,75.711,75.7665,21615.0
2019-02-07 12:35:00,82.02,82.03,81.86,81.9,27027.0,75.7572,75.7665,75.6094,75.6464,27027.0
2019-02-07 12:40:00,81.9,81.94,81.87,81.91,22480.0,75.6464,75.6833,75.6187,75.6556,22480.0
2019-02-07 12:45:00,81.87,81.96,81.87,81.95,14540.0,75.6187,75.7018,75.6187,75.6926,14540.0
2019-02-07 12:50:00,81.95,81.95,81.84,81.84,17262.0,75.6926,75.6926,75.591,75.591,17262.0
2019-02-07 12:55:00,81.86,81.95,81.86,81.95,50779.0,75.6094,75.6926,75.6094,75.6926,50779.0
2019-02-07 13:00:00,81.94,82.08,81.94,82.08,97303.0,75.6833,75.8126,75.6833,75.8126,97303.0
2019-02-07 13:05:00,82.08,82.17,82.04,82.08,38004.0,75.8126,75.8958,75.7757,75.8126,38004.0
2019-02-07 13:10:00,82.09,82.13,82.07,82.09,18328.0,75.8219,75.8588,75.8034,75.8219,18328.0
2019-02-07 13:15:00,82.1,82.15,82.03,82.05,23868.0,75.8311,75.8773,75.7665,75.7849,23868.0
2019-02-07 13:20:00,82.06,82.06,81.99,82.04,19747.0,75.7942,75.7942,75.7295,75.7757,19747.0
2019-02-07 13:25:00,82.04,82.15,82.04,82.1,26920.0,75.7757,75.8773,75.7757,75.8311,26920.0
2019-02-07 13:30:00,82.1,82.21,82.08,82.18,22694.0,75.8311,75.9327,75.8126,75.905,22694.0
2019-02-07 13:35:00,82.19,82.2,82.06,82.06,35182.0,75.9142,75.9235,75.7942,75.7942,35182.0
2019-02-07 13:40:00,82.06,82.11,82.05,82.06,24736.0,75.7942,75.8403,75.7849,75.7942,24736.0
2019-02-07 13:45:00,82.06,82.09,82.01,82.06,33968.0,75.7942,75.8219,75.748,75.7942,33968.0
2019-02-07 13:50:00,82.06,82.19,82.05,82.17,110601.0,75.7942,75.9142,75.7849,75.8958,110601.0
2019-02-07 13:55:00,82.17,82.23,82.11,82.18,67661.0,75.8958,75.9512,75.8403,75.905,67661.0
2019-02-07 14:00:00,82.17,82.18,82.12,82.17,26446.0,75.8958,75.905,75.8496,75.8958,26446.0
2019-02-07 14:05:00,82.16,82.18,82.12,82.16,23289.0,75.8865,75.905,75.8496,75.8865,23289.0
2019-02-07 14:10:00,82.16,82.17,82.08,82.1,22960.0,75.8865,75.8958,75.8126,75.8311,22960.0
2019-02-07 14:15:00,82.09,82.14,82.04,82.11,53683.0,75.8219,75.8681,75.7757,75.8403,53683.0
2019-02-07 14:20:00,82.09,82.16,82.07,82.11,16224.0,75.8219,75.8865,75.8034,75.8403,16224.0
2019-02-07 14:25:00,82.12,82.21,82.09,82.19,36063.0,75.8496,75.9327,75.8219,75.9142,36063.0
2019-02-07 14:30:00,82.21,82.29,82.21,82.26,24043.0,75.9327,76.0066,75.9327,75.9789,24043.0
2019-02-07 14:35:00,82.26,82.31,82.23,82.25,15196.0,75.9789,76.0251,75.9512,75.9697,15196.0
2019-02-07 14:40:00,82.25,82.28,82.2,82.2,18257.0,75.9697,75.9974,75.9235,75.9235,18257.0
2019-02-07 14:45:00,82.21,82.24,82.16,82.22,17739.0,75.9327,75.9604,75.8865,75.9419,17739.0
2019-02-07 14:50:00,82.21,82.24,82.18,82.21,21063.0,75.9327,75.9604,75.905,75.9327,21063.0
2019-02-07 14:55:00,82.22,82.25,82.21,82.21,22799.0,75.9419,75.9697,75.9327,75.9327,22799.0
2019-02-07 15:00:00,82.21,82.27,82.08,82.09,23260.0,75.9327,75.9881,75.8126,75.8219,23260.0
2019-02-07 15:05:00,82.09,82.1,82.03,82.07,32555.0,75.8219,75.8311,75.7665,75.8034,32555.0
2019-02-07 15:10:00,82.06,82.11,82.06,82.09,19362.0,75.7942,75.8403,75.7942,75.8219,19362.0
2019-02-07 15:15:00,82.1,82.17,82.1,82.17,22595.0,75.8311,75.8958,75.8311,75.8958,22595.0
2019-02-07 15:20:00,82.17,82.2,82.12,82.18,26721.0,75.8958,75.9235,75.8496,75.905,26721.0
2019-02-07 15:25:00,82.19,82.21,82.14,82.2,25625.0,75.9142,75.9327,75.8681,75.9235,25625.0
2019-02-07 15:30:00,82.21,82.25,82.13,82.16,56207.0,75.9327,75.9697,75.8588,75.8865,56207.0
2019-02-07 15:35:00,82.15,82.22,82.13,82.2,35785.0,75.8773,75.9419,75.8588,75.9235,35785.0
2019-02-07 15:40:00,82.2,82.34,82.18,82.22,69157.0,75.9235,76.0528,75.905,75.9419,69157.0
2019-02-07 15:45:00,82.22,82.27,82.2,82.21,47401.0,75.9419,75.9881,75.9235,75.9327,47401.0
2019-02-07 15:50:00,82.21,82.25,82.16,82.24,88431.0,75.9327,75.9697,75.8865,75.9604,88431.0
2019-02-07 15:55:00,82.24,82.48,82.2,82.41,362027.0,75.9604,76.1821,75.9235,76.1174,362027.0
2019-02-08 09:30:00,82.25,82.59,82.25,82.41,137281.0,75.9697,76.2837,75.9697,76.1174,137281.0
2019-02-08 09:35:00,82.37,82.63,82.31,82.56,53890.0,76.0805,76.3206,76.0251,76.256,53890.0
2019-02-08 09:40:00,82.56,82.65,82.43,82.45,32683.0,76.256,76.3391,76.1359,76.1544,32683.0
2019-02-08 09:45:00,82.46,82.49,82.27,82.43,54702.0,76.1636,76.1913,75.9881,76.1359,54702.0
2019-02-08 09:50:00,82.42,82.57,82.39,82.48,32421.0,76.1267,76.2652,76.099,76.1821,32421.0
2019-02-08 09:55:00,82.49,82.51,82.36,82.46,36210.0,76.1913,76.2098,76.0713,76.1636,36210.0
2019-02-08 10:00:00,82.44,82.68,82.38,82.58,58063.0,76.1451,76.3668,76.0897,76.2745,58063.0
2019-02-08 10:05:00,82.57,82.66,82.56,82.63,37289.0,76.2652,76.3483,76.256,76.3206,37289.0
2019-02-08 10:10:00,82.63,82.72,82.61,82.66,51935.0,76.3206,76.4038,76.3022,76.3483,51935.0
2019-02-08 10:15:00,82.67,82.68,82.56,82.58,45719.0,76.3576,76.3668,76.256,76.2745,45719.0
2019-02-08 10:20:00,82.57,82.57,82.4,82.44,32479.0,76.2652,76.2652,76.1082,76.1451,32479.0
2019-02-08 10:25:00,82.44,82.51,82.32,82.34,38933.0,76.1451,76.2098,76.0343,76.0528,38933.0
2019-02-08 10:30:00,82.32,82.35,82.23,82.34,31424.0,76.0343,76.062,75.9512,76.0528,31424.0
2019-02-08 10:35:00,82.34,82.41,82.28,82.4,35587.0,76.0528,76.1174,75.9974,76.1082,35587.0
2019-02-08 10:40:00,82.4,82.57,82.4,82.53,38603.0,76.1082,76.2652,76.1082,76.2283,38603.0
2019-02-08 10:45:00,82.53,82.53,82.39,82.41,31506.0,76.2283,76.2283,76.099,76.1174,31506.0
2019-02-08 10:50:00,82.42,82.51,82.41,82.44,49566.0,76.1267,76.2098,76.1174,76.1451,49566.0
2019-02-08 10:55:00,82.44,82.61,82.42,82.59,50968.0,76.1451,76.3022,76.1267,76.2837,50968.0
2019-02-08 11:00:00,82.59,82.65,82.52,82.55,65155.0,76.2837,76.3391,76.219,76.2467,65155.0
2019-02-08 11:05:00,82.55,82.58,82.5,82.52,53160.0,76.2467,76.2745,76.2006,76.219,53160.0
2019-02-08 11:10:00,82.52,82.52,82.36,82.4,39580.0,76.219,76.219,76.0713,76.1082,39580.0
2019-02-08 11:15:00,82.41,82.54,82.39,82.42,36047.0,76.1174,76.2375,76.099,76.1267,36047.0
2019-02-08 11:20:00,82.42,82.53,82.41,82.49,30960.0,76.1267,76.2283,76.1174,76.1913,30960.0
2019-02-08 11:25:00,82.48,82.56,82.41,82.53,30850.0,76.1821,76.256,76.1174,76.2283,30850.0
2019-02-08 11:30:00,82.53,82.57,82.43,82.43,19796.0,76.2283,76.2652,76.1359,76.1359,19796.0
2019-02-08 11:35:00,82.42,82.5,82.42,82.49,45107.0,76.1267,76.2006,76.1267,76.1913,45107.0
2019-02-08 11:40:00,82.47,82.54,82.46,82.54,21813.0,76.1729,76.2375,76.1636,76.2375,21813.0
2019-02-08 11:45:00,82.55,82.58,82.36,82.49,31368.0,76.2467,76.2745,76.0713,76.1913,31368.0
2019-02-08 11:50:00,82.48,82.52,82.44,82.52,29728.0,76.1821,76.219,76.1451,76.219,29728.0
2019-02-08 11:55:00,82.52,82.59,82.5,82.54,23941.0,76.219,76.2837,76.2006,76.2375,23941.0
2019-02-08 12:00:00,82.53,82.54,82.38,82.38,17672.0,76.2283,76.2375,76.0897,76.0897,17672.0
2019-02-08 12:05:00,82.38,82.41,82.34,82.34,31724.0,76.0897,76.1174,76.0528,76.0528,31724.0
2019-02-08 12:10:00,82.35,82.41,82.32,82.34,27444.0,76.062,76.1174,76.0343,76.0528,27444.0
2019-02-08 12:15:00,82.34,82.36,82.22,82.22,39341.0,76.0528,76.0713,75.9419,75.9419,39341.0
2019-02-08 12:20:00,82.22,82.23,82.15,82.19,31740.0,75.9419,75.9512,75.8773,75.9142,31740.0
2019-02-08 12:25:00,82.18,82.19,82.13,82.15,16420.0,75.905,75.9142,75.8588,75.8773,16420.0
2019-02-08 12:30:00,82.16,82.2,82.1,82.16,23902.0,75.8865,75.9235,75.8311,75.8865,23902.0
2019-02-08 12:35:00,82.15,82.17,82.08,82.1,19052.0,75.8773,75.8958,75.8126,75.8311,19052.0
2019-02-08 12:40:00,82.09,82.16,82.09,82.12,14988.0,75.8219,75.8865,75.8219,75.8496,14988.0
2019-02-08 12:45:00,82.13,82.14,82.1,82.13,17276.0,75.8588,75.8681,75.8311,75.8588,17276.0
2019-02-08 12:50:00,82.13,82.21,82.13,82.19,46615.0,75.8588,75.9327,75.8588,75.9142,46615.0
2019-02-08 12:55:00,82.2,82.25,82.15,82.2,19564.0,75.9235,75.9697,75.8773,75.9235,19564.0
2019-02-08 13:00:00,82.19,82.2,82.13,82.16,18162.0,75.9142,75.9235,75.8588,75.8865,18162.0
2019-02-08 13:05:00,82.15,82.22,82.12,82.21,20849.0,75.8773,75.9419,75.8496,75.9327,20849.0
2019-02-08 13:10:00,82.21,82.26,82.21,82.23,13564.0,75.9327,75.9789,75.9327,75.9512,13564.0
2019-02-08 13:15:00,82.23,82.24,82.14,82.14,14401.0,75.9512,75.9604,75.8681,75.8681,14401.0
2019-02-08 13:20:00,82.14,82.15,82.09,82.13,14031.0,75.8681,75.8773,75.8219,75.8588,14031.0
2019-02-08 13:25:00,82.12,82.12,82.06,82.08,17489.0,75.8496,75.8496,75.7942,75.8126,17489.0
2019-02-08 13:30:00,82.07,82.11,82.05,82.07,18119.0,75.8034,75.8403,75.7849,75.8034,18119.0
2019-02-08 13:35:00,82.08,82.08,82.02,82.02,18899.0,75.8126,75.8126,75.7572,75.7572,18899.0
2019-02-08 13:40:00,82.03,82.09,82.02,82.08,30220.0,75.7665,75.8219,75.7572,75.8126,30220.0
2019-02-08 13:45:00,82.07,82.09,82.02,82.03,16031.0,75.8034,75.8219,75.7572,75.7665,16031.0
2019-02-08 13:50:00,82.03,82.04,81.99,82.02,21174.0,75.7665,75.7757,75.7295,75.7572,21174.0
2019-02-08 13:55:00,82.02,82.05,81.99,82.03,13618.0,75.7572,75.7849,75.7295,75.7665,13618.0
2019-02-08 14:00:00,82.04,82.05,81.98,81.98,20458.0,75.7757,75.7849,75.7203,75.7203,20458.0
2019-02-08 14:05:00,81.99,82.06,81.96,82.06,18098.0,75.7295,75.7942,75.7018,75.7942,18098.0
2019-02-08 14:10:00,82.06,82.09,82.04,82.09,18113.0,75.7942,75.8219,75.7757,75.8219,18113.0
2019-02-08 14:15:00,82.09,82.1,82.04,82.04,17740.0,75.8219,75.8311,75.7757,75.7757,17740.0
2019-02-08 14:20:00,82.05,82.06,81.97,82.0,49124.0,75.7849,75.7942,75.711,75.7387,49124.0
2019-02-08 14:25:00,82.0,82.0,81.94,81.99,26817.0,75.7387,75.7387,75.6833,75.7295,26817.0
2019-02-08 14:30:00,81.98,82.04,81.94,82.04,24482.0,75.7203,75.7757,75.6833,75.7757,24482.0
2019-02-08 14:35:00,82.04,82.05,82.01,82.05,24241.0,75.7757,75.7849,75.748,75.7849,24241.0
2019-02-08 14:40:00,82.06,82.09,82.06,82.06,25302.0,75.7942,75.8219,75.7942,75.7942,25302.0
2019-02-08 14:45:00,82.06,82.11,82.04,82.05,19937.0,75.7942,75.8403,75.7757,75.7849,19937.0
2019-02-08 14:50:00,82.05,82.06,82.01,82.03,14345.0,75.7849,75.7942,75.748,75.7665,14345.0
2019-02-08 14:55:00,82.03,82.07,82.02,82.05,28161.0,75.7665,75.8034,75.7572,75.7849,28161.0
2019-02-08 15:00:00,82.04,82.06,82.0,82.02,35654.0,75.7757,75.7942,75.7387,75.7572,35654.0
2019-02-08 15:05:00,82.02,82.06,82.01,82.03,17474.0,75.7572,75.7942,75.748,75.7665,17474.0
2019-02-08 15:10:00,82.03,82.13,82.01,82.13,24295.0,75.7665,75.8588,75.748,75.8588,24295.0
2019-02-08 15:15:00,82.14,82.14,82.06,82.1,24576.0,75.8681,75.8681,75.7942,75.8311,24576.0
2019-02-08 15:20:00,82.11,82.15,82.04,82.05,26586.0,75.8403,75.8773,75.7757,75.7849,26586.0
2019-02-08 15:25:00,82.05,82.05,81.99,82.02,30042.0,75.7849,75.7849,75.7295,75.7572,30042.0
2019-02-08 15:30:00,82.02,82.05,82.0,82.04,38514.0,75.7572,75.7849,75.7387,75.7757,38514.0
2019-02-08 15:35:00,82.04,82.07,81.98,82.07,36317.0,75.7757,75.8034,75.7203,75.8034,36317.0
2019-02-08 15:40:00,82.07,82.08,82.02,82.04,45214.0,75.8034,75.8126,75.7572,75.7757,45214.0
2019-02-08 15:45:00,82.03,82.14,82.02,82.13,63769.0,75.7665,75.8681,75.7572,75.8588,63769.0
2019-02-08 15:50:00,82.13,82.14,82.09,82.1,72426.0,75.8588,75.8681,75.8219,75.8311,72426.0
2019-02-08 15:55:00,82.1,82.36,82.08,82.36,292225.0,75.8311,76.0713,75.8126,76.0713,292225.0
2019-02-11 09:30:00,82.95,83.16,82.87,83.13,131861.0,76.6162,76.8102,76.5423,76.7825,131861.0
2019-02-11 09:35:00,83.15,83.2,83.01,83.08,61649.0,76.8009,76.8471,76.6716,76.7363,61649.0
2019-02-11 09:40:00,83.09,83.1,82.94,82.95,62815.0,76.7455,76.7547,76.607,76.6162,62815.0
2019-02-11 09:45:00,82.95,83.24,82.94,83.22,51911.0,76.6162,76.8841,76.607,76.8656,51911.0
2019-02-11 09:50:00,83.22,83.33,83.21,83.26,57697.0,76.8656,76.9672,76.8563,76.9025,57697.0
2019-02-11 09:55:00,83.27,83.28,83.14,83.16,47340.0,76.9118,76.921,76.7917,76.8102,47340.0
2019-02-11 10:00:00,83.17,83.25,83.1,83.16,53174.0,76.8194,76.8933,76.7547,76.8102,53174.0
2019-02-11 10:05:00,83.15,83.23,83.1,83.2,45775.0,76.8009,76.8748,76.7547,76.8471,45775.0
2019-02-11 10:10:00,83.19,83.25,83.13,83.17,37482.0,76.8379,76.8933,76.7825,76.8194,37482.0
2019-02-11 10:15:00,83.17,83.28,83.16,83.25,40010.0,76.8194,76.921,76.8102,76.8933,40010.0
2019-02-11 10:20:00,83.24,83.26,83.04,83.07,62880.0,76.8841,76.9025,76.6993,76.727,62880.0
2019-02-11 10:25:00,83.07,83.18,83.03,83.18,33152.0,76.727,76.8286,76.6901,76.8286,33152.0
2019-02-11 10:30:00,83.19,83.37,83.14,83.36,36715.0,76.8379,77.0041,76.7917,76.9949,36715.0
2019-02-11 10:35:00,83.37,83.42,83.3,83.37,52315.0,77.0041,77.0503,76.9395,77.0041,52315.0
2019-02-11 10:40:00,83.37,83.44,83.36,83.43,37703.0,77.0041,77.0688,76.9949,77.0596,37703.0
2019-02-11 10:45:00,83.43,83.47,83.39,83.42,33243.0,77.0596,77.0965,77.0226,77.0503,33243.0
2019-02-11 10:50:00,83.42,83.47,83.34,83.34,39505.0,77.0503,77.0965,76.9764,76.9764,39505.0
2019-02-11 10:55:00,83.35,83.4,83.26,83.3,36413.0,76.9857,77.0318,76.9025,76.9395,36413.0
2019-02-11 11:00:00,83.3,83.37,83.25,83.34,37123.0,76.9395,77.0041,76.8933,76.9764,37123.0
2019-02-11 11:05:00,83.34,83.36,83.23,83.29,64207.0,76.9764,76.9949,76.8748,76.9302,64207.0
2019-02-11 11:10:00,83.28,83.43,83.28,83.43,46253.0,76.921,77.0596,76.921,77.0596,46253.0
2019-02-11 11:15:00,83.44,83.49,83.43,83.47,23595.0,77.0688,77.115,77.0596,77.0965,23595.0
2019-02-11 11:20:00,83.48,83.57,83.46,83.56,165345.0,77.1057,77.1889,77.0873,77.1796,165345.0
2019-02-11 11:25:00,83.58,83.59,83.43,83.44,34877.0,77.1981,77.2073,77.0596,77.0688,34877.0
2019-02-11 11:30:00,83.44,83.46,83.34,83.45,40358.0,77.0688,77.0873,76.9764,77.078,40358.0
2019-02-11 11:35:00,83.46,83.46,83.41,83.45,26065.0,77.0873,77.0873,77.0411,77.078,26065.0
2019-02-11 11:40:00,83.45,83.52,83.42,83.51,27968.0,77.078,77.1427,77.0503,77.1334,27968.0
2019-02-11 11:45:00,83.51,83.61,83.45,83.61,49192.0,77.1334,77.2258,77.078,77.2258,49192.0
2019-02-11 11:50:00,83.61,83.61,83.49,83.55,50517.0,77.2258,77.2258,77.115,77.1704,50517.0
2019-02-11 11:55:00,83.55,83.6,83.5,83.6,39085.0,77.1704,77.2166,77.1242,77.2166,39085.0
2019-02-11 12:00:00,83.59,83.7,83.57,83.65,50466.0,77.2073,77.3089,77.1889,77.2628,50466.0
2019-02-11 12:05:00,83.65,83.71,83.63,83.67,27537.0,77.2628,77.3182,77.2443,77.2812,27537.0
2019-02-11 12:10:00,83.65,83.65,83.52,83.56,24467.0,77.2628,77.2628,77.1427,77.1796,24467.0
2019-02-11 12:15:00,83.55,83.64,83.54,83.57,33867.0,77.1704,77.2535,77.1612,77.1889,33867.0
2019-02-11 12:20:00,83.57,83.65,83.55,83.62,29230.0,77.1889,77.2628,77.1704,77.235,29230.0
2019-02-11 12:25:00,83.62,83.69,83.62,83.66,27831.0,77.235,77.2997,77.235,77.272,27831.0
2019-02-11 12:30:00,83.66,83.69,83.59,83.61,24629.0,77.272,77.2997,77.2073,77.2258,24629.0
2019-02-11 12:35:00,83.61,83.63,83.55,83.57,21101.0,77.2258,77.2443,77.1704,77.1889,21101.0
2019-02-11 12:40:00,83.56,83.6,83.54,83.55,18820.0,77.1796,77.2166,77.1612,77.1704,18820.0
2019-02-11 12:45:00,83.55,83.58,83.54,83.54,20900.0,77.1704,77.1981,77.1612,77.1612,20900.0
2019-02-11 12:50:00,83.55,83.61,83.52,83.59,33708.0,77.1704,77.2258,77.1427,77.2073,33708.0
2019-02-11 12:55:00,83.59,83.61,83.54,83.58,25058.0,77.2073,77.2258,77.1612,77.1981,25058.0
2019-02-11 13:00:00,83.57,83.64,83.53,83.58,19767.0,77.1889,77.2535,77.1519,77.1981,19767.0
2019-02-11 13:05:00,83.58,83.62,83.57,83.6,11040.0,77.1981,77.235,77.1889,77.2166,11040.0
2019-02-11 13:10:00,83.6,83.62,83.53,83.58,15932.0,77.2166,77.235,77.1519,77.1981,15932.0
2019-02-11 13:15:00,83.57,83.59,83.55,83.56,17345.0,77.1889,77.2073,77.1704,77.1796,17345.0
2019-02-11 13:20:00,83.57,83.59,83.55,83.56,37970.0,77.1889,77.2073,77.1704,77.1796,37970.0
2019-02-11 13:25:00,83.56,83.58,83.45,83.47,37229.0,77.1796,77.1981,77.078,77.0965,37229.0
2019-02-11 13:30:00,83.47,83.52,83.46,83.47,19575.0,77.0965,77.1427,77.0873,77.0965,19575.0
2019-02-11 13:35:00,83.47,83.53,83.43,83.52,25423.0,77.0965,77.1519,77.0596,77.1427,25423.0
2019-02-11 13:40:00,83.52,83.53,83.43,83.45,19236.0,77.1427,77.1519,77.0596,77.078,19236.0
2019-02-11 13:45:00,83.45,83.45,83.4,83.45,25867.0,77.078,77.078,77.0318,77.078,25867.0
2019-02-11 13:50:00,83.44,83.5,83.42,83.48,23324.0,77.0688,77.1242,77.0503,77.1057,23324.0
2019-02-11 13:55:00,83.49,83.5,83.45,83.48,30244.0,77.115,77.1242,77.078,77.1057,30244.0
2019-02-11 14:00:00,83.48,83.49,83.42,83.46,27439.0,77.1057,77.115,77.0503,77.0873,27439.0
2019-02-11 14:05:00,83.46,83.53,83.45,83.53,24511.0,77.0873,77.1519,77.078,77.1519,24511.0
2019-02-11 14:10:00,83.53,83.53,83.47,83.48,30204.0,77.1519,77.1519,77.0965,77.1057,30204.0
2019-02-11 14:15:00,83.48,83.48,83.33,83.34,39075.0,77.1057,77.1057,76.9672,76.9764,39075.0
2019-02-11 14:20:00,83.34,83.39,83.33,83.36,50293.0,76.9764,77.0226,76.9672,76.9949,50293.0
2019-02-11 14:25:00,83.36,83.46,83.35,83.45,18962.0,76.9949,77.0873,76.9857,77.078,18962.0
2019-02-11 14:30:00,83.45,83.51,83.43,83.49,26837.0,77.078,77.1334,77.0596,77.115,26837.0
2019-02-11 14:35:00,83.5,83.51,83.39,83.39,34997.0,77.1242,77.1334,77.0226,77.0226,34997.0
2019-02-11 14:40:00,83.4,83.49,83.39,83.43,37989.0,77.0318,77.115,77.0226,77.0596,37989.0
2019-02-11 14:45:00,83.43,83.43,83.28,83.3,24203.0,77.0596,77.0596,76.921,76.9395,24203.0
2019-02-11 14:50:00,83.3,83.33,83.29,83.32,22827.0,76.9395,76.9672,76.9302,76.958,22827.0
2019-02-11 14:55:00,83.32,83.46,83.32,83.42,29275.0,76.958,77.0873,76.958,77.0503,29275.0
2019-02-11 15:00:00,83.42,83.53,83.41,83.5,26454.0,77.0503,77.1519,77.0411,77.1242,26454.0
2019-02-11 15:05:00,83.51,83.53,83.48,83.52,29373.0,77.1334,77.1519,77.1057,77.1427,29373.0
2019-02-11 15:10:00,83.52,83.54,83.46,83.5,34228.0,77.1427,77.1612,77.0873,77.1242,34228.0
2019-02-11 15:15:00,83.5,83.61,83.5,83.53,56945.0,77.1242,77.2258,77.1242,77.1519,56945.0
2019-02-11 15:20:00,83.53,83.64,83.52,83.63,44516.0,77.1519,77.2535,77.1427,77.2443,44516.0
2019-02-11 15:25:00,83.64,83.68,83.61,83.65,57343.0,77.2535,77.2905,77.2258,77.2628,57343.0
2019-02-11 15:30:00,83.65,83.66,83.49,83.53,60864.0,77.2628,77.272,77.115,77.1519,60864.0
2019-02-11 15:35:00,83.53,83.57,83.53,83.53,54138.0,77.1519,77.1889,77.1519,77.1519,54138.0
2019-02-11 15:40:00,83.53,83.56,83.51,83.52,114089.0,77.1519,77.1796,77.1334,77.1427,114089.0
2019-02-11 15:45:00,83.52,83.68,83.5,83.67,157193.0,77.1427,77.2905,77.1242,77.2812,157193.0
2019-02-11 15:50:00,83.67,83.74,83.65,83.67,205242.0,77.2812,77.3459,77.2628,77.2812,205242.0
2019-02-11 15:55:00,83.66,83.83,83.64,83.67,541430.0,77.272,77.429,77.2535,77.2812,541430.0
2019-02-12 09:30:00,83.97,84.09,83.62,83.79,256937.0,77.5583,77.6692,77.235,77.3921,256937.0
2019-02-12 09:35:00,83.81,84.13,83.81,84.09,131412.0,77.4105,77.7061,77.4105,77.6692,131412.0
2019-02-12 09:40:00,84.07,84.18,83.96,84.15,67503.0,77.6507,77.7523,77.5491,77.7246,67503.0
2019-02-12 09:45:00,84.16,84.38,84.16,84.19,63737.0,77.7338,77.937,77.7338,77.7615,63737.0
2019-02-12 09:50:00,84.2,84.32,84.17,84.18,63145.0,77.7708,77.8816,77.743,77.7523,63145.0
2019-02-12 09:55:00,84.17,84.19,84.04,84.04,63492.0,77.743,77.7615,77.623,77.623,63492.0
2019-02-12 10:00:00,84.06,84.22,84.04,84.11,84446.0,77.6414,77.7892,77.623,77.6876,84446.0
2019-02-12 10:05:00,84.11,84.16,84.0,84.08,62635.0,77.6876,77.7338,77.586,77.6599,62635.0
2019-02-12 10:10:00,84.07,84.11,84.03,84.05,37996.0,77.6507,77.6876,77.6137,77.6322,37996.0
2019-02-12 10:15:00,84.05,84.25,84.02,84.24,168086.0,77.6322,77.8169,77.6045,77.8077,168086.0
2019-02-12 10:20:00,84.26,84.33,84.22,84.33,48663.0,77.8262,77.8908,77.7892,77.8908,48663.0
2019-02-12 10:25:00,84.33,84.39,84.17,84.31,39382.0,77.8908,77.9462,77.743,77.8724,39382.0
2019-02-12 10:30:00,84.3,84.47,84.3,84.46,31259.0,77.8631,78.0201,77.8631,78.0109,31259.0
2019-02-12 10:35:00,84.45,84.48,84.36,84.37,55635.0,78.0017,78.0294,77.9185,77.9278,55635.0
2019-02-12 10:40:00,84.36,84.41,84.34,84.37,45650.0,77.9185,77.9647,77.9001,77.9278,45650.0
2019-02-12 10:45:00,84.36,84.48,84.34,84.46,33020.0,77.9185,78.0294,77.9001,78.0109,33020.0
2019-02-12 10:50:00,84.47,84.58,84.44,84.46,56838.0,78.0201,78.1217,77.9924,78.0109,56838.0
2019-02-12 10:55:00,84.47,84.55,84.46,84.53,42301.0,78.0201,78.094,78.0109,78.0756,42301.0
2019-02-12 11:00:00,84.54,84.61,84.5,84.53,32774.0,78.0848,78.1495,78.0478,78.0756,32774.0
2019-02-12 11:05:00,84.52,84.63,84.51,84.58,46264.0,78.0663,78.1679,78.0571,78.1217,46264.0
2019-02-12 11:10:00,84.58,84.61,84.48,84.54,56533.0,78.1217,78.1495,78.0294,78.0848,56533.0
2019-02-12 11:15:00,84.54,84.63,84.5,84.59,38581.0,78.0848,78.1679,78.0478,78.131,38581.0
2019-02-12 11:20:00,84.58,84.62,84.51,84.53,25718.0,78.1217,78.1587,78.0571,78.0756,25718.0
2019-02-12 11:25:00,84.53,84.58,84.51,84.52,29456.0,78.0756,78.1217,78.0571,78.0663,29456.0
2019-02-12 11:30:00,84.51,84.56,84.48,84.51,29400.0,78.0571,78.1033,78.0294,78.0571,29400.0
2019-02-12 11:35:00,84.52,84.6,84.47,84.59,33188.0,78.0663,78.1402,78.0201,78.131,33188.0
2019-02-12 11:40:00,84.6,84.62,84.49,84.49,32662.0,78.1402,78.1587,78.0386,78.0386,32662.0
2019-02-12 11:45:00,84.47,84.5,84.38,84.39,62509.0,78.0201,78.0478,77.937,77.9462,62509.0
2019-02-12 11:50:00,84.4,84.6,84.39,84.6,57784.0,77.9555,78.1402,77.9462,78.1402,57784.0
2019-02-12 11:55:00,84.59,84.62,84.51,84.58,63810.0,78.131,78.1587,78.0571,78.1217,63810.0
2019-02-12 12:00:00,84.58,84.61,84.49,84.51,37306.0,78.1217,78.1495,78.0386,78.0571,37306.0
2019-02-12 12:05:00,84.5,84.6,84.5,84.55,25074.0,78.0478,78.1402,78.0478,78.094,25074.0
2019-02-12 12:10:00,84.56,84.58,84.55,84.55,35235.0,78.1033,78.1217,78.094,78.094,35235.0
2019-02-12 12:15:00,84.55,84.55,84.41,84.45,62305.0,78.094,78.094,77.9647,78.0017,62305.0
2019-02-12 12:20:00,84.46,84.6,84.46,84.59,40703.0,78.0109,78.1402,78.0109,78.131,40703.0
2019-02-12 12:25:00,84.59,84.6,84.49,84.5,34490.0,78.131,78.1402,78.0386,78.0478,34490.0
2019-02-12 12:30:00,84.51,84.56,84.5,84.55,29068.0,78.0571,78.1033,78.0478,78.094,29068.0
2019-02-12 12:35:00,84.54,84.61,84.52,84.61,45264.0,78.0848,78.1495,78.0663,78.1495,45264.0
2019-02-12 12:40:00,84.63,84.74,84.62,84.67,45203.0,78.1679,78.2695,78.1587,78.2049,45203.0
2019-02-12 12:45:00,84.67,84.67,84.53,84.54,46349.0,78.2049,78.2049,78.0756,78.0848,46349.0
2019-02-12 12:50:00,84.54,84.63,84.53,84.59,23666.0,78.0848,78.1679,78.0756,78.131,23666.0
2019-02-12 12:55:00,84.6,84.6,84.52,84.55,36615.0,78.1402,78.1402,78.0663,78.094,36615.0
2019-02-12 13:00:00,84.56,84.59,84.54,84.56,28725.0,78.1033,78.131,78.0848,78.1033,28725.0
2019-02-12 13:05:00,84.56,84.57,84.53,84.56,29843.0,78.1033,78.1125,78.0756,78.1033,29843.0
2019-02-12 13:10:00,84.56,84.57,84.49,84.49,23183.0,78.1033,78.1125,78.0386,78.0386,23183.0
2019-02-12 13:15:00,84.49,84.58,84.48,84.54,28378.0,78.0386,78.1217,78.0294,78.0848,28378.0
2019-02-12 13:20:00,84.54,84.55,84.5,84.55,18686.0,78.0848,78.094,78.0478,78.094,18686.0
2019-02-12 13:25:00,84.55,84.58,84.51,84.56,21518.0,78.094,78.1217,78.0571,78.1033,21518.0
2019-02-12 13:30:00,84.56,84.59,84.51,84.56,27128.0,78.1033,78.131,78.0571,78.1033,27128.0
2019-02-12 13:35:00,84.56,84.56,84.5,84.53,25398.0,78.1033,78.1033,78.0478,78.0756,25398.0
2019-02-12 13:40:00,84.54,84.59,84.5,84.59,33400.0,78.0848,78.131,78.0478,78.131,33400.0
2019-02-12 13:45:00,84.58,84.63,84.57,84.62,30206.0,78.1217,78.1679,78.1125,78.1587,30206.0
2019-02-12 13:50:00,84.64,84.7,84.62,84.67,26570.0,78.1772,78.2326,78.1587,78.2049,26570.0
2019-02-12 13:55:00,84.69,84.71,84.66,84.69,22909.0,78.2233,78.2418,78.1956,78.2233,22909.0
2019-02-12 14:00:00,84.68,84.68,84.64,84.66,26355.0,78.2141,78.2141,78.1772,78.1956,26355.0
2019-02-12 14:05:00,84.66,84.68,84.61,84.66,35656.0,78.1956,78.2141,78.1495,78.1956,35656.0
2019-02-12 14:10:00,84.66,84.75,84.64,84.73,41793.0,78.1956,78.2788,78.1772,78.2603,41793.0
2019-02-12 14:15:00,84.73,84.75,84.69,84.69,35353.0,78.2603,78.2788,78.2233,78.2233,35353.0
2019-02-12 14:20:00,84.7,84.73,84.66,84.72,35967.0,78.2326,78.2603,78.1956,78.2511,35967.0
2019-02-12 14:25:00,84.73,84.75,84.7,84.74,27339.0,78.2603,78.2788,78.2326,78.2695,27339.0
2019-02-12 14:30:00,84.73,84.74,84.63,84.65,29979.0,78.2603,78.2695,78.1679,78.1864,29979.0
2019-02-12 14:35:00,84.65,84.72,84.62,84.72,44034.0,78.1864,78.2511,78.1587,78.2511,44034.0
2019-02-12 14:40:00,84.73,84.75,84.69,84.75,33042.0,78.2603,78.2788,78.2233,78.2788,33042.0
2019-02-12 14:45:00,84.74,84.79,84.73,84.76,58041.0,78.2695,78.3157,78.2603,78.288,58041.0
2019-02-12 14:50:00,84.76,84.8,84.75,84.78,53193.0,78.288,78.3249,78.2788,78.3065,53193.0
2019-02-12 14:55:00,84.77,84.78,84.7,84.7,23117.0,78.2972,78.3065,78.2326,78.2326,23117.0
2019-02-12 15:00:00,84.7,84.75,84.7,84.73,46072.0,78.2326,78.2788,78.2326,78.2603,46072.0
2019-02-12 15:05:00,84.73,84.82,84.73,84.78,50111.0,78.2603,78.3434,78.2603,78.3065,50111.0
2019-02-12 15:10:00,84.77,84.81,84.75,84.81,44714.0,78.2972,78.3342,78.2788,78.3342,44714.0
2019-02-12 15:15:00,84.8,84.83,84.79,84.8,52521.0,78.3249,78.3527,78.3157,78.3249,52521.0
2019-02-12 15:20:00,84.81,84.81,84.77,84.78,41084.0,78.3342,78.3342,78.2972,78.3065,41084.0
2019-02-12 15:25:00,84.78,84.8,84.76,84.77,45832.0,78.3065,78.3249,78.288,78.2972,45832.0
2019-02-12 15:30:00,84.78,84.84,84.77,84.79,71553.0,78.3065,78.3619,78.2972,78.3157,71553.0
2019-02-12 15:35:00,84.78,84.81,84.7,84.71,68316.0,78.3065,78.3342,78.2326,78.2418,68316.0
2019-02-12 15:40:00,84.72,84.76,84.7,84.7,69553.0,78.2511,78.288,78.2326,78.2326,69553.0
2019-02-12 15:45:00,84.7,84.77,84.66,84.76,109634.0,78.2326,78.2972,78.1956,78.288,109634.0
2019-02-12 15:50:00,84.76,84.78,84.72,84.73,160340.0,78.288,78.3065,78.2511,78.2603,160340.0
2019-02-12 15:55:00,84.74,84.78,84.6,84.68,400414.0,78.2695,78.3065,78.1402,78.2141,400414.0
2019-02-13 09:30:00,84.76,85.45,84.76,85.36,531960.0,78.288,78.9253,78.288,78.8422,531960.0
2019-02-13 09:35:00,85.36,85.55,85.34,85.47,73938.0,78.8422,79.0177,78.8237,78.9438,73938.0
2019-02-13 09:40:00,85.46,85.51,85.01,85.05,56596.0,78.9345,78.9807,78.5189,78.5559,56596.0
2019-02-13 09:45:00,85.11,85.29,85.08,85.16,35142.0,78.6113,78.7775,78.5836,78.6575,35142.0
2019-02-13 09:50:00,85.19,85.28,85.09,85.15,37312.0,78.6852,78.7683,78.5928,78.6482,37312.0
2019-02-13 09:55:00,85.16,85.16,84.97,85.03,49476.0,78.6575,78.6575,78.482,78.5374,49476.0
2019-02-13 10:00:00,85.03,85.22,85.02,85.21,42259.0,78.5374,78.7129,78.5281,78.7036,42259.0
2019-02-13 10:05:00,85.21,85.29,85.2,85.27,42913.0,78.7036,78.7775,78.6944,78.7591,42913.0
2019-02-13 10:10:00,85.27,85.33,85.24,85.32,35295.0,78.7591,78.8145,78.7313,78.8052,35295.0
2019-02-13 10:15:00,85.33,85.45,85.28,85.42,37504.0,78.8145,78.9253,78.7683,78.8976,37504.0
2019-02-13 10:20:00,85.42,85.56,85.39,85.49,46964.0,78.8976,79.0269,78.8699,78.9623,46964.0
2019-02-13 10:25:00,85.49,85.59,85.47,85.5,35533.0,78.9623,79.0546,78.9438,78.9715,35533.0
2019-02-13 10:30:00,85.52,85.55,85.4,85.45,52637.0,78.99,79.0177,78.8791,78.9253,52637.0
2019-02-13 10:35:00,85.45,85.48,85.34,85.38,81827.0,78.9253,78.953,78.8237,78.8607,81827.0
2019-02-13 10:40:00,85.38,85.46,85.37,85.41,28634.0,78.8607,78.9345,78.8514,78.8884,28634.0
2019-02-13 10:45:00,85.4,85.45,85.31,85.43,61025.0,78.8791,78.9253,78.796,78.9068,61025.0
2019-02-13 10:50:00,85.44,85.5,85.42,85.47,62114.0,78.9161,78.9715,78.8976,78.9438,62114.0
2019-02-13 10:55:00,85.47,85.51,85.4,85.42,62350.0,78.9438,78.9807,78.8791,78.8976,62350.0
2019-02-13 11:00:00,85.43,85.49,85.4,85.45,26247.0,78.9068,78.9623,78.8791,78.9253,26247.0
2019-02-13 11:05:00,85.46,85.54,85.42,85.48,94312.0,78.9345,79.0084,78.8976,78.953,94312.0
2019-02-13 11:10:00,85.48,85.53,85.46,85.52,49894.0,78.953,78.9992,78.9345,78.99,49894.0
2019-02-13 11:15:00,85.53,85.53,85.39,85.4,44373.0,78.9992,78.9992,78.8699,78.8791,44373.0
2019-02-13 11:20:00,85.4,85.41,85.25,85.26,29494.0,78.8791,78.8884,78.7406,78.7498,29494.0
2019-02-13 11:25:00,85.26,85.32,85.24,85.26,43646.0,78.7498,78.8052,78.7313,78.7498,43646.0
2019-02-13 11:30:00,85.25,85.26,85.11,85.13,102564.0,78.7406,78.7498,78.6113,78.6297,102564.0
2019-02-13 11:35:00,85.13,85.17,85.09,85.13,65986.0,78.6297,78.6667,78.5928,78.6297,65986.0
2019-02-13 11:40:00,85.13,85.24,85.1,85.23,28274.0,78.6297,78.7313,78.602,78.7221,28274.0
2019-02-13 11:45:00,85.22,85.29,85.21,85.27,79783.0,78.7129,78.7775,78.7036,78.7591,79783.0
2019-02-13 11:50:00,85.28,85.35,85.25,85.33,21801.0,78.7683,78.8329,78.7406,78.8145,21801.0
2019-02-13 11:55:00,85.33,85.37,85.29,85.3,23177.0,78.8145,78.8514,78.7775,78.7868,23177.0
2019-02-13 12:00:00,85.31,85.35,85.3,85.33,18645.0,78.796,78.8329,78.7868,78.8145,18645.0
2019-02-13 12:05:00,85.32,85.32,85.24,85.25,24039.0,78.8052,78.8052,78.7313,78.7406,24039.0
2019-02-13 12:10:00,85.26,85.29,85.22,85.25,16477.0,78.7498,78.7775,78.7129,78.7406,16477.0
2019-02-13 12:15:00,85.25,85.29,85.23,85.23,29469.0,78.7406,78.7775,78.7221,78.7221,29469.0
2019-02-13 12:20:00,85.23,85.26,85.17,85.17,45093.0,78.7221,78.7498,78.6667,78.6667,45093.0
2019-02-13 12:25:00,85.17,85.21,85.15,85.16,17176.0,78.6667,78.7036,78.6482,78.6575,17176.0
2019-02-13 12:30:00,85.16,85.17,85.11,85.15,27376.0,78.6575,78.6667,78.6113,78.6482,27376.0
2019-02-13 12:35:00,85.15,85.19,85.12,85.13,57215.0,78.6482,78.6852,78.6205,78.6297,57215.0
2019-02-13 12:40:00,85.11,85.17,85.09,85.15,34850.0,78.6113,78.6667,78.5928,78.6482,34850.0
2019-02-13 12:45:00,85.16,85.21,85.13,85.17,47366.0,78.6575,78.7036,78.6297,78.6667,47366.0
2019-02-13 12:50:00,85.17,85.17,85.01,85.04,38914.0,78.6667,78.6667,78.5189,78.5466,38914.0
2019-02-13 12:55:00,85.03,85.04,84.99,85.04,45848.0,78.5374,78.5466,78.5004,78.5466,45848.0
2019-02-13 13:00:00,85.04,85.04,84.95,85.01,26017.0,78.5466,78.5466,78.4635,78.5189,26017.0
2019-02-13 13:05:00,85.02,85.04,85.0,85.04,13092.0,78.5281,78.5466,78.5097,78.5466,13092.0
2019-02-13 13:10:00,85.04,85.08,85.03,85.08,30762.0,78.5466,78.5836,78.5374,78.5836,30762.0
2019-02-13 13:15:00,85.07,85.09,85.02,85.08,10700.0,78.5743,78.5928,78.5281,78.5836,10700.0
2019-02-13 13:20:00,85.08,85.11,85.06,85.11,14658.0,78.5836,78.6113,78.5651,78.6113,14658.0
2019-02-13 13:25:00,85.11,85.21,85.1,85.19,27338.0,78.6113,78.7036,78.602,78.6852,27338.0
2019-02-13 13:30:00,85.19,85.2,85.14,85.16,25413.0,78.6852,78.6944,78.639,78.6575,25413.0
2019-02-13 13:35:00,85.16,85.19,85.14,85.15,12786.0,78.6575,78.6852,78.639,78.6482,12786.0
2019-02-13 13:40:00,85.15,85.19,85.13,85.15,18922.0,78.6482,78.6852,78.6297,78.6482,18922.0
2019-02-13 13:45:00,85.15,85.17,85.13,85.15,16848.0,78.6482,78.6667,78.6297,78.6482,16848.0
2019-02-13 13:50:00,85.15,85.18,85.14,85.15,23896.0,78.6482,78.6759,78.639,78.6482,23896.0
2019-02-13 13:55:00,85.15,85.17,85.13,85.13,27653.0,78.6482,78.6667,78.6297,78.6297,27653.0
2019-02-13 14:00:00,85.14,85.17,85.13,85.14,15267.0,78.639,78.6667,78.6297,78.639,15267.0
2019-02-13 14:05:00,85.13,85.15,85.1,85.12,30378.0,78.6297,78.6482,78.602,78.6205,30378.0
2019-02-13 14:10:00,85.13,85.16,85.09,85.15,29636.0,78.6297,78.6575,78.5928,78.6482,29636.0
2019-02-13 14:15:00,85.16,85.21,85.13,85.17,25778.0,78.6575,78.7036,78.6297,78.6667,25778.0
2019-02-13 14:20:00,85.17,85.2,85.13,85.19,22422.0,78.6667,78.6944,78.6297,78.6852,22422.0
2019-02-13 14:25:00,85.19,85.21,85.17,85.2,20580.0,78.6852,78.7036,78.6667,78.6944,20580.0
2019-02-13 14:30:00,85.21,85.25,85.2,85.2,27155.0,78.7036,78.7406,78.6944,78.6944,27155.0
2019-02-13 14:35:00,85.2,85.23,85.18,85.2,20473.0,78.6944,78.7221,78.6759,78.6944,20473.0
2019-02-13 14:40:00,85.2,85.24,85.17,85.23,40305.0,78.6944,78.7313,78.6667,78.7221,40305.0
2019-02-13 14:45:00,85.23,85.25,85.19,85.2,24045.0,78.7221,78.7406,78.6852,78.6944,24045.0
2019-02-13 14:50:00,85.21,85.26,85.2,85.2,30882.0,78.7036,78.7498,78.6944,78.6944,30882.0
2019-02-13 14:55:00,85.2,85.22,85.15,85.2,20426.0,78.6944,78.7129,78.6482,78.6944,20426.0
2019-02-13 15:00:00,85.19,85.26,85.19,85.2,43546.0,78.6852,78.7498,78.6852,78.6944,43546.0
2019-02-13 15:05:00,85.2,85.23,85.19,85.21,25587.0,78.6944,78.7221,78.6852,78.7036,25587.0
2019-02-13 15:10:00,85.21,85.29,85.21,85.28,19924.0,78.7036,78.7775,78.7036,78.7683,19924.0
2019-02-13 15:15:00,85.27,85.3,85.26,85.29,27036.0,78.7591,78.7868,78.7498,78.7775,27036.0
2019-02-13 15:20:00,85.3,85.35,85.29,85.35,38732.0,78.7868,78.8329,78.7775,78.8329,38732.0
2019-02-13 15:25:00,85.35,85.39,85.33,85.39,59264.0,78.8329,78.8699,78.8145,78.8699,59264.0
2019-02-13 15:30:00,85.39,85.5,85.39,85.47,68163.0,78.8699,78.9715,78.8699,78.9438,68163.0
2019-02-13 15:35:00,85.47,85.48,85.42,85.43,70118.0,78.9438,78.953,78.8976,78.9068,70118.0
2019-02-13 15:40:00,85.43,85.45,85.3,85.31,87978.0,78.9068,78.9253,78.7868,78.796,87978.0
2019-02-13 15:45:00,85.31,85.38,85.29,85.35,157845.0,78.796,78.8607,78.7775,78.8329,157845.0
2019-02-13 15:50:00,85.35,85.4,85.33,85.38,160802.0,78.8329,78.8791,78.8145,78.8607,160802.0
2019-02-13 15:55:00,85.38,85.45,85.35,85.39,310825.0,78.8607,78.9253,78.8329,78.8699,310825.0
2019-02-14 09:30:00,84.61,84.64,83.7,83.78,264769.0,78.1495,78.1772,77.3089,77.3828,264769.0
2019-02-14 09:35:00,83.79,84.08,83.73,83.98,76017.0,77.3921,77.6599,77.3366,77.5676,76017.0
2019-02-14 09:40:00,83.99,84.02,83.86,83.94,44155.0,77.5768,77.6045,77.4567,77.5306,44155.0
2019-02-14 09:45:00,83.95,84.32,83.92,84.3,62040.0,77.5398,77.8816,77.5121,77.8631,62040.0
2019-02-14 09:50:00,84.28,84.28,84.14,84.24,58264.0,77.8446,77.8446,77.7153,77.8077,58264.0
2019-02-14 09:55:00,84.24,84.44,84.22,84.42,83212.0,77.8077,77.9924,77.7892,77.974,83212.0
2019-02-14 10:00:00,84.42,84.58,84.34,84.54,59270.0,77.974,78.1217,77.9001,78.0848,59270.0
2019-02-14 10:05:00,84.55,84.7,84.55,84.64,35987.0,78.094,78.2326,78.094,78.1772,35987.0
2019-02-14 10:10:00,84.64,84.72,84.58,84.69,37704.0,78.1772,78.2511,78.1217,78.2233,37704.0
2019-02-14 10:15:00,84.69,84.81,84.69,84.81,35864.0,78.2233,78.3342,78.2233,78.3342,35864.0
2019-02-14 10:20:00,84.81,84.86,84.72,84.73,43636.0,78.3342,78.3804,78.2511,78.2603,43636.0
2019-02-14 10:25:00,84.73,84.77,84.68,84.69,33981.0,78.2603,78.2972,78.2141,78.2233,33981.0
2019-02-14 10:30:00,84.7,84.78,84.67,84.77,37361.0,78.2326,78.3065,78.2049,78.2972,37361.0
2019-02-14 10:35:00,84.78,84.82,84.39,84.53,82393.0,78.3065,78.3434,77.9462,78.0756,82393.0
2019-02-14 10:40:00,84.53,84.79,84.53,84.77,99317.0,78.0756,78.3157,78.0756,78.2972,99317.0
2019-02-14 10:45:00,84.76,84.95,84.76,84.84,93677.0,78.288,78.4635,78.288,78.3619,93677.0
2019-02-14 10:50:00,84.86,84.86,84.76,84.8,21669.0,78.3804,78.3804,78.288,78.3249,21669.0
2019-02-14 10:55:00,84.75,84.87,84.74,84.82,38492.0,78.2788,78.3896,78.2695,78.3434,38492.0
2019-02-14 11:00:00,84.82,84.85,84.75,84.76,28027.0,78.3434,78.3711,78.2788,78.288,28027.0
2019-02-14 11:05:00,84.77,84.8,84.75,84.77,24811.0,78.2972,78.3249,78.2788,78.2972,24811.0
2019-02-14 11:10:00,84.78,84.86,84.77,84.84,52001.0,78.3065,78.3804,78.2972,78.3619,52001.0
2019-02-14 11:15:00,84.85,84.9,84.84,84.89,20459.0,78.3711,78.4173,78.3619,78.4081,20459.0
2019-02-14 11:20:00,84.88,84.9,84.77,84.81,30621.0,78.3988,78.4173,78.2972,78.3342,30621.0
2019-02-14 11:25:00,84.8,84.84,84.74,84.76,59990.0,78.3249,78.3619,78.2695,78.288,59990.0
2019-02-14 11:30:00,84.76,84.79,84.69,84.71,70124.0,78.288,78.3157,78.2233,78.2418,70124.0
2019-02-14 11:35:00,84.71,84.76,84.68,84.75,47846.0,78.2418,78.288,78.2141,78.2788,47846.0
2019-02-14 11:40:00,84.74,84.86,84.72,84.83,33086.0,78.2695,78.3804,78.2511,78.3527,33086.0
2019-02-14 11:45:00,84.84,84.92,84.84,84.91,28119.0,78.3619,78.4358,78.3619,78.4265,28119.0
2019-02-14 11:50:00,84.91,84.92,84.86,84.86,24174.0,78.4265,78.4358,78.3804,78.3804,24174.0
2019-02-14 11:55:00,84.86,84.88,84.79,84.85,31359.0,78.3804,78.3988,78.3157,78.3711,31359.0
2019-02-14 12:00:00,84.86,84.94,84.81,84.93,33325.0,78.3804,78.4543,78.3342,78.445,33325.0
2019-02-14 12:05:00,84.94,85.02,84.92,84.99,33248.0,78.4543,78.5281,78.4358,78.5004,33248.0
2019-02-14 12:10:00,85.0,85.0,84.93,84.98,18416.0,78.5097,78.5097,78.445,78.4912,18416.0
2019-02-14 12:15:00,84.98,85.02,84.92,85.01,41430.0,78.4912,78.5281,78.4358,78.5189,41430.0
2019-02-14 12:20:00,85.01,85.11,85.0,85.11,38800.0,78.5189,78.6113,78.5097,78.6113,38800.0
2019-02-14 12:25:00,85.11,85.14,85.03,85.04,33608.0,78.6113,78.639,78.5374,78.5466,33608.0
2019-02-14 12:30:00,85.04,85.04,84.95,84.97,23405.0,78.5466,78.5466,78.4635,78.482,23405.0
2019-02-14 12:35:00,84.97,84.98,84.9,84.92,27368.0,78.482,78.4912,78.4173,78.4358,27368.0
2019-02-14 12:40:00,84.92,84.95,84.9,84.92,25544.0,78.4358,78.4635,78.4173,78.4358,25544.0
2019-02-14 12:45:00,84.93,84.94,84.87,84.89,46581.0,78.445,78.4543,78.3896,78.4081,46581.0
2019-02-14 12:50:00,84.88,84.89,84.84,84.88,32700.0,78.3988,78.4081,78.3619,78.3988,32700.0
2019-02-14 12:55:00,84.89,84.91,84.86,84.87,24276.0,78.4081,78.4265,78.3804,78.3896,24276.0
2019-02-14 13:00:00,84.88,84.9,84.83,84.86,16005.0,78.3988,78.4173,78.3527,78.3804,16005.0
2019-02-14 13:05:00,84.86,84.9,84.85,84.88,21226.0,78.3804,78.4173,78.3711,78.3988,21226.0
2019-02-14 13:10:00,84.88,84.89,84.82,84.82,12038.0,78.3988,78.4081,78.3434,78.3434,12038.0
2019-02-14 13:15:00,84.82,84.84,84.77,84.77,22925.0,78.3434,78.3619,78.2972,78.2972,22925.0
2019-02-14 13:20:00,84.78,84.81,84.75,84.81,20023.0,78.3065,78.3342,78.2788,78.3342,20023.0
2019-02-14 13:25:00,84.81,84.86,84.79,84.84,18064.0,78.3342,78.3804,78.3157,78.3619,18064.0
2019-02-14 13:30:00,84.85,84.9,84.83,84.88,33121.0,78.3711,78.4173,78.3527,78.3988,33121.0
2019-02-14 13:35:00,84.88,84.89,84.86,84.86,9737.0,78.3988,78.4081,78.3804,78.3804,9737.0
2019-02-14 13:40:00,84.86,84.9,84.85,84.85,13757.0,78.3804,78.4173,78.3711,78.3711,13757.0
2019-02-14 13:45:00,84.85,84.85,84.81,84.82,25060.0,78.3711,78.3711,78.3342,78.3434,25060.0
2019-02-14 13:50:00,84.83,84.84,84.79,84.81,19202.0,78.3527,78.3619,78.3157,78.3342,19202.0
2019-02-14 13:55:00,84.81,84.82,84.76,84.77,19407.0,78.3342,78.3434,78.288,78.2972,19407.0
2019-02-14 14:00:00,84.76,84.83,84.74,84.76,82825.0,78.288,78.3527,78.2695,78.288,82825.0
2019-02-14 14:05:00,84.77,84.92,84.77,84.92,24078.0,78.2972,78.4358,78.2972,78.4358,24078.0
2019-02-14 14:10:00,84.92,84.95,84.88,84.93,24048.0,78.4358,78.4635,78.3988,78.445,24048.0
2019-02-14 14:15:00,84.92,84.98,84.91,84.92,14767.0,78.4358,78.4912,78.4265,78.4358,14767.0
2019-02-14 14:20:00,84.91,84.93,84.86,84.9,16062.0,78.4265,78.445,78.3804,78.4173,16062.0
2019-02-14 14:25:00,84.9,84.93,84.87,84.87,21355.0,78.4173,78.445,78.3896,78.3896,21355.0
2019-02-14 14:30:00,84.87,84.91,84.84,84.9,38217.0,78.3896,78.4265,78.3619,78.4173,38217.0
2019-02-14 14:35:00,84.89,84.92,84.87,84.89,16009.0,78.4081,78.4358,78.3896,78.4081,16009.0
2019-02-14 14:40:00,84.88,84.92,84.87,84.92,29319.0,78.3988,78.4358,78.3896,78.4358,29319.0
2019-02-14 14:45:00,84.92,84.95,84.91,84.92,24737.0,78.4358,78.4635,78.4265,78.4358,24737.0
2019-02-14 14:50:00,84.91,84.92,84.85,84.88,22673.0,78.4265,78.4358,78.3711,78.3988,22673.0
2019-02-14 14:55:00,84.88,84.88,84.77,84.8,44516.0,78.3988,78.3988,78.2972,78.3249,44516.0
2019-02-14 15:00:00,84.79,84.84,84.78,84.78,28817.0,78.3157,78.3619,78.3065,78.3065,28817.0
2019-02-14 15:05:00,84.79,84.99,84.78,84.84,45035.0,78.3157,78.5004,78.3065,78.3619,45035.0
2019-02-14 15:10:00,84.84,84.88,84.77,84.82,30306.0,78.3619,78.3988,78.2972,78.3434,30306.0
2019-02-14 15:15:00,84.81,84.85,84.79,84.81,27372.0,78.3342,78.3711,78.3157,78.3342,27372.0
2019-02-14 15:20:00,84.81,84.82,84.62,84.63,131943.0,78.3342,78.3434,78.1587,78.1679,131943.0
2019-02-14 15:25:00,84.63,84.74,84.62,84.64,42502.0,78.1679,78.2695,78.1587,78.1772,42502.0
2019-02-14 15:30:00,84.65,84.76,84.63,84.74,71808.0,78.1864,78.288,78.1679,78.2695,71808.0
2019-02-14 15:35:00,84.75,84.84,84.74,84.83,57831.0,78.2788,78.3619,78.2695,78.3527,57831.0
2019-02-14 15:40:00,84.83,84.86,84.73,84.76,54592.0,78.3527,78.3804,78.2603,78.288,54592.0
2019-02-14 15:45:00,84.76,84.76,84.69,84.7,81777.0,78.288,78.288,78.2233,78.2326,81777.0
2019-02-14 15:50:00,84.7,84.72,84.67,84.69,151790.0,78.2326,78.2511,78.2049,78.2233,151790.0
2019-02-14 15:55:00,84.69,84.7,84.61,84.68,213404.0,78.2233,78.2326,78.1495,78.2141,213404.0
2019-02-15 09:30:00,85.49,85.63,85.24,85.51,422489.0,78.9623,79.0916,78.7313,78.9807,422489.0
2019-02-15 09:35:00,85.51,85.61,85.42,85.45,64608.0,78.9807,79.0731,78.8976,78.9253,64608.0
2019-02-15 09:40:00,85.43,85.54,85.35,85.37,34496.0,78.9068,79.0084,78.8329,78.8514,34496.0
2019-02-15 09:45:00,85.38,85.62,85.37,85.62,61982.0,78.8607,79.0823,78.8514,79.0823,61982.0
2019-02-15 09:50:00,85.63,85.64,85.44,85.54,53024.0,79.0916,79.1008,78.9161,79.0084,53024.0
2019-02-15 09:55:00,85.54,85.58,85.41,85.55,39157.0,79.0084,79.0454,78.8884,79.0177,39157.0
2019-02-15 10:00:00,85.55,85.62,85.46,85.58,42038.0,79.0177,79.0823,78.9345,79.0454,42038.0
2019-02-15 10:05:00,85.6,85.64,85.53,85.62,33601.0,79.0639,79.1008,78.9992,79.0823,33601.0
2019-02-15 10:10:00,85.63,85.68,85.6,85.67,57827.0,79.0916,79.1377,79.0639,79.1285,57827.0
2019-02-15 10:15:00,85.67,85.69,85.58,85.61,44761.0,79.1285,79.147,79.0454,79.0731,44761.0
2019-02-15 10:20:00,85.61,85.75,85.58,85.75,63502.0,79.0731,79.2024,79.0454,79.2024,63502.0
2019-02-15 10:25:00,85.74,85.78,85.67,85.71,54243.0,79.1932,79.2301,79.1285,79.1655,54243.0
2019-02-15 10:30:00,85.72,85.74,85.66,85.69,47234.0,79.1747,79.1932,79.1193,79.147,47234.0
2019-02-15 10:35:00,85.69,85.73,85.58,85.62,52677.0,79.147,79.1839,79.0454,79.0823,52677.0
2019-02-15 10:40:00,85.62,85.76,85.6,85.64,50824.0,79.0823,79.2116,79.0639,79.1008,50824.0
2019-02-15 10:45:00,85.64,85.74,85.62,85.71,48006.0,79.1008,79.1932,79.0823,79.1655,48006.0
2019-02-15 10:50:00,85.71,85.71,85.51,85.52,32511.0,79.1655,79.1655,78.9807,78.99,32511.0
2019-02-15 10:55:00,85.52,85.53,85.38,85.42,40092.0,78.99,78.9992,78.8607,78.8976,40092.0
2019-02-15 11:00:00,85.42,85.52,85.4,85.5,52503.0,78.8976,78.99,78.8791,78.9715,52503.0
2019-02-15 11:05:00,85.5,85.51,85.31,85.33,46255.0,78.9715,78.9807,78.796,78.8145,46255.0
2019-02-15 11:10:00,85.34,85.37,85.29,85.35,39779.0,78.8237,78.8514,78.7775,78.8329,39779.0
2019-02-15 11:15:00,85.35,85.38,85.3,85.36,23000.0,78.8329,78.8607,78.7868,78.8422,23000.0
2019-02-15 11:20:00,85.34,85.4,85.31,85.39,37807.0,78.8237,78.8791,78.796,78.8699,37807.0
2019-02-15 11:25:00,85.38,85.43,85.38,85.41,41263.0,78.8607,78.9068,78.8607,78.8884,41263.0
2019-02-15 11:30:00,85.41,85.44,85.39,85.41,32360.0,78.8884,78.9161,78.8699,78.8884,32360.0
2019-02-15 11:35:00,85.41,85.42,85.31,85.4,51965.0,78.8884,78.8976,78.796,78.8791,51965.0
2019-02-15 11:40:00,85.42,85.45,85.38,85.41,44762.0,78.8976,78.9253,78.8607,78.8884,44762.0
2019-02-15 11:45:00,85.41,85.44,85.34,85.44,38843.0,78.8884,78.9161,78.8237,78.9161,38843.0
2019-02-15 11:50:00,85.44,85.47,85.4,85.42,55511.0,78.9161,78.9438,78.8791,78.8976,55511.0
2019-02-15 11:55:00,85.42,85.42,85.39,85.41,31507.0,78.8976,78.8976,78.8699,78.8884,31507.0
2019-02-15 12:00:00,85.41,85.44,85.34,85.36,23273.0,78.8884,78.9161,78.8237,78.8422,23273.0
2019-02-15 12:05:00,85.36,85.44,85.33,85.44,29043.0,78.8422,78.9161,78.8145,78.9161,29043.0
2019-02-15 12:10:00,85.43,85.48,85.42,85.46,30468.0,78.9068,78.953,78.8976,78.9345,30468.0
2019-02-15 12:15:00,85.47,85.48,85.42,85.42,30367.0,78.9438,78.953,78.8976,78.8976,30367.0
2019-02-15 12:20:00,85.42,85.43,85.38,85.38,19865.0,78.8976,78.9068,78.8607,78.8607,19865.0
2019-02-15 12:25:00,85.39,85.45,85.38,85.4,24528.0,78.8699,78.9253,78.8607,78.8791,24528.0
2019-02-15 12:30:00,85.4,85.42,85.31,85.35,21937.0,78.8791,78.8976,78.796,78.8329,21937.0
2019-02-15 12:35:00,85.35,85.37,85.32,85.35,19466.0,78.8329,78.8514,78.8052,78.8329,19466.0
2019-02-15 12:40:00,85.36,85.4,85.35,85.39,19346.0,78.8422,78.8791,78.8329,78.8699,19346.0
2019-02-15 12:45:00,85.4,85.41,85.31,85.38,21846.0,78.8791,78.8884,78.796,78.8607,21846.0
2019-02-15 12:50:00,85.38,85.41,85.33,85.38,28610.0,78.8607,78.8884,78.8145,78.8607,28610.0
2019-02-15 12:55:00,85.4,85.41,85.37,85.4,21737.0,78.8791,78.8884,78.8514,78.8791,21737.0
2019-02-15 13:00:00,85.39,85.43,85.34,85.37,22074.0,78.8699,78.9068,78.8237,78.8514,22074.0
2019-02-15 13:05:00,85.36,85.36,85.28,85.33,41286.0,78.8422,78.8422,78.7683,78.8145,41286.0
2019-02-15 13:10:00,85.34,85.4,85.29,85.31,104704.0,78.8237,78.8791,78.7775,78.796,104704.0
2019-02-15 13:15:00,85.31,85.36,85.27,85.27,36128.0,78.796,78.8422,78.7591,78.7591,36128.0
2019-02-15 13:20:00,85.28,85.28,85.14,85.23,50269.0,78.7683,78.7683,78.639,78.7221,50269.0
2019-02-15 13:25:00,85.22,85.25,85.21,85.22,15849.0,78.7129,78.7406,78.7036,78.7129,15849.0
2019-02-15 13:30:00,85.22,85.27,85.2,85.27,32217.0,78.7129,78.7591,78.6944,78.7591,32217.0
2019-02-15 13:35:00,85.27,85.3,85.23,85.26,27768.0,78.7591,78.7868,78.7221,78.7498,27768.0
2019-02-15 13:40:00,85.27,85.27,85.19,85.19,25763.0,78.7591,78.7591,78.6852,78.6852,25763.0
2019-02-15 13:45:00,85.2,85.24,85.16,85.2,59721.0,78.6944,78.7313,78.6575,78.6944,59721.0
2019-02-15 13:50:00,85.2,85.27,85.17,85.21,37057.0,78.6944,78.7591,78.6667,78.7036,37057.0
2019-02-15 13:55:00,85.2,85.21,85.11,85.12,23311.0,78.6944,78.7036,78.6113,78.6205,23311.0
2019-02-15 14:00:00,85.11,85.24,85.1,85.22,29556.0,78.6113,78.7313,78.602,78.7129,29556.0
2019-02-15 14:05:00,85.22,85.28,85.21,85.28,20041.0,78.7129,78.7683,78.7036,78.7683,20041.0
2019-02-15 14:10:00,85.28,85.32,85.25,85.28,18521.0,78.7683,78.8052,78.7406,78.7683,18521.0
2019-02-15 14:15:00,85.28,85.31,85.24,85.26,23852.0,78.7683,78.796,78.7313,78.7498,23852.0
2019-02-15 14:20:00,85.26,85.28,85.21,85.23,23319.0,78.7498,78.7683,78.7036,78.7221,23319.0
2019-02-15 14:25:00,85.22,85.23,85.13,85.15,33517.0,78.7129,78.7221,78.6297,78.6482,33517.0
2019-02-15 14:30:00,85.16,85.17,85.14,85.16,21838.0,78.6575,78.6667,78.639,78.6575,21838.0
2019-02-15 14:35:00,85.15,85.22,85.11,85.22,62288.0,78.6482,78.7129,78.6113,78.7129,62288.0
2019-02-15 14:40:00,85.21,85.25,85.19,85.2,32531.0,78.7036,78.7406,78.6852,78.6944,32531.0
2019-02-15 14:45:00,85.2,85.22,85.17,85.17,16086.0,78.6944,78.7129,78.6667,78.6667,16086.0
2019-02-15 14:50:00,85.17,85.22,85.16,85.22,22447.0,78.6667,78.7129,78.6575,78.7129,22447.0
2019-02-15 14:55:00,85.21,85.27,85.12,85.26,122863.0,78.7036,78.7591,78.6205,78.7498,122863.0
2019-02-15 15:00:00,85.26,85.34,85.22,85.34,40621.0,78.7498,78.8237,78.7129,78.8237,40621.0
2019-02-15 15:05:00,85.34,85.34,85.1,85.22,205557.0,78.8237,78.8237,78.602,78.7129,205557.0
2019-02-15 15:10:00,85.21,85.22,85.15,85.2,66175.0,78.7036,78.7129,78.6482,78.6944,66175.0
2019-02-15 15:15:00,85.2,85.2,85.11,85.17,29440.0,78.6944,78.6944,78.6113,78.6667,29440.0
2019-02-15 15:20:00,85.16,85.23,85.16,85.2,36351.0,78.6575,78.7221,78.6575,78.6944,36351.0
2019-02-15 15:25:00,85.2,85.22,85.17,85.2,26740.0,78.6944,78.7129,78.6667,78.6944,26740.0
2019-02-15 15:30:00,85.21,85.25,85.16,85.22,45321.0,78.7036,78.7406,78.6575,78.7129,45321.0
2019-02-15 15:35:00,85.22,85.27,85.21,85.24,78309.0,78.7129,78.7591,78.7036,78.7313,78309.0
2019-02-15 15:40:00,85.23,85.3,85.18,85.3,77532.0,78.7221,78.7868,78.6759,78.7868,77532.0
2019-02-15 15:45:00,85.3,85.39,85.29,85.31,170221.0,78.7868,78.8699,78.7775,78.796,170221.0
2019-02-15 15:50:00,85.31,85.32,85.21,85.23,189692.0,78.796,78.8052,78.7036,78.7221,189692.0
2019-02-15 15:55:00,85.24,85.4,85.2,85.37,646212.0,78.7313,78.8791,78.6944,78.8514,646212.0
2019-02-19 09:30:00,84.58,84.92,84.58,84.9,222136.0,78.1217,78.4358,78.1217,78.4173,222136.0
2019-02-19 09:35:00,84.88,85.05,84.81,84.86,88594.0,78.3988,78.5559,78.3342,78.3804,88594.0
2019-02-19 09:40:00,84.84,84.9,84.75,84.86,57680.0,78.3619,78.4173,78.2788,78.3804,57680.0
2019-02-19 09:45:00,84.84,84.9,84.8,84.89,50318.0,78.3619,78.4173,78.3249,78.4081,50318.0
2019-02-19 09:50:00,84.89,85.0,84.83,84.88,79110.0,78.4081,78.5097,78.3527,78.3988,79110.0
2019-02-19 09:55:00,84.88,84.97,84.87,84.93,85418.0,78.3988,78.482,78.3896,78.445,85418.0
2019-02-19 10:00:00,84.93,85.03,84.84,84.87,87495.0,78.445,78.5374,78.3619,78.3896,87495.0
2019-02-19 10:05:00,84.87,84.9,84.75,84.79,84224.0,78.3896,78.4173,78.2788,78.3157,84224.0
2019-02-19 10:10:00,84.79,84.88,84.77,84.78,66934.0,78.3157,78.3988,78.2972,78.3065,66934.0
2019-02-19 10:15:00,84.78,84.78,84.53,84.55,51036.0,78.3065,78.3065,78.0756,78.094,51036.0
2019-02-19 10:20:00,84.56,84.59,84.46,84.57,66595.0,78.1033,78.131,78.0109,78.1125,66595.0
2019-02-19 10:25:00,84.57,84.71,84.57,84.69,25401.0,78.1125,78.2418,78.1125,78.2233,25401.0
2019-02-19 10:30:00,84.69,84.69,84.62,84.63,30443.0,78.2233,78.2233,78.1587,78.1679,30443.0
2019-02-19 10:35:00,84.64,84.66,84.53,84.6,23632.0,78.1772,78.1956,78.0756,78.1402,23632.0
2019-02-19 10:40:00,84.61,84.7,84.61,84.66,39169.0,78.1495,78.2326,78.1495,78.1956,39169.0
2019-02-19 10:45:00,84.65,84.69,84.63,84.65,29774.0,78.1864,78.2233,78.1679,78.1864,29774.0
2019-02-19 10:50:00,84.65,84.69,84.64,84.68,39856.0,78.1864,78.2233,78.1772,78.2141,39856.0
2019-02-19 10:55:00,84.68,84.77,84.67,84.77,65438.0,78.2141,78.2972,78.2049,78.2972,65438.0
2019-02-19 11:00:00,84.77,84.79,84.69,84.71,46735.0,78.2972,78.3157,78.2233,78.2418,46735.0
2019-02-19 11:05:00,84.72,84.8,84.68,84.75,29224.0,78.2511,78.3249,78.2141,78.2788,29224.0
2019-02-19 11:10:00,84.75,84.76,84.69,84.73,58434.0,78.2788,78.288,78.2233,78.2603,58434.0
2019-02-19 11:15:00,84.72,84.73,84.68,84.73,40141.0,78.2511,78.2603,78.2141,78.2603,40141.0
2019-02-19 11:20:00,84.73,84.74,84.71,84.73,33834.0,78.2603,78.2695,78.2418,78.2603,33834.0
2019-02-19 11:25:00,84.73,84.77,84.69,84.71,57791.0,78.2603,78.2972,78.2233,78.2418,57791.0
2019-02-19 11:30:00,84.71,84.76,84.69,84.7,21905.0,78.2418,78.288,78.2233,78.2326,21905.0
2019-02-19 11:35:00,84.7,84.75,84.68,84.71,21405.0,78.2326,78.2788,78.2141,78.2418,21405.0
2019-02-19 11:40:00,84.71,84.74,84.7,84.73,24772.0,78.2418,78.2695,78.2326,78.2603,24772.0
2019-02-19 11:45:00,84.73,84.8,84.73,84.79,61340.0,78.2603,78.3249,78.2603,78.3157,61340.0
2019-02-19 11:50:00,84.78,84.9,84.77,84.89,44932.0,78.3065,78.4173,78.2972,78.4081,44932.0
2019-02-19 11:55:00,84.89,84.96,84.87,84.94,17166.0,78.4081,78.4727,78.3896,78.4543,17166.0
2019-02-19 12:00:00,84.94,84.94,84.84,84.86,17087.0,78.4543,78.4543,78.3619,78.3804,17087.0
2019-02-19 12:05:00,84.86,84.89,84.83,84.85,15667.0,78.3804,78.4081,78.3527,78.3711,15667.0
2019-02-19 12:10:00,84.86,84.86,84.79,84.84,18343.0,78.3804,78.3804,78.3157,78.3619,18343.0
2019-02-19 12:15:00,84.84,84.85,84.77,84.82,33932.0,78.3619,78.3711,78.2972,78.3434,33932.0
2019-02-19 12:20:00,84.82,84.82,84.77,84.78,17973.0,78.3434,78.3434,78.2972,78.3065,17973.0
2019-02-19 12:25:00,84.78,84.82,84.75,84.78,62070.0,78.3065,78.3434,78.2788,78.3065,62070.0
2019-02-19 12:30:00,84.78,84.81,84.76,84.79,95768.0,78.3065,78.3342,78.288,78.3157,95768.0
2019-02-19 12:35:00,84.79,84.81,84.77,84.79,25432.0,78.3157,78.3342,78.2972,78.3157,25432.0
2019-02-19 12:40:00,84.79,84.89,84.79,84.89,24764.0,78.3157,78.4081,78.3157,78.4081,24764.0
2019-02-19 12:45:00,84.89,84.9,84.84,84.86,15495.0,78.4081,78.4173,78.3619,78.3804,15495.0
2019-02-19 12:50:00,84.85,84.91,84.82,84.89,19943.0,78.3711,78.4265,78.3434,78.4081,19943.0
2019-02-19 12:55:00,84.89,84.9,84.84,84.87,16369.0,78.4081,78.4173,78.3619,78.3896,16369.0
2019-02-19 13:00:00,84.87,84.87,84.82,84.85,24705.0,78.3896,78.3896,78.3434,78.3711,24705.0
2019-02-19 13:05:00,84.85,84.87,84.81,84.84,12293.0,78.3711,78.3896,78.3342,78.3619,12293.0
2019-02-19 13:10:00,84.84,84.85,84.8,84.84,16895.0,78.3619,78.3711,78.3249,78.3619,16895.0
2019-02-19 13:15:00,84.85,84.92,84.84,84.88,14447.0,78.3711,78.4358,78.3619,78.3988,14447.0
2019-02-19 13:20:00,84.89,84.9,84.85,84.89,17002.0,78.4081,78.4173,78.3711,78.4081,17002.0
2019-02-19 13:25:00,84.89,84.92,84.87,84.87,17934.0,78.4081,78.4358,78.3896,78.3896,17934.0
2019-02-19 13:30:00,84.86,84.89,84.84,84.86,17343.0,78.3804,78.4081,78.3619,78.3804,17343.0
2019-02-19 13:35:00,84.85,84.88,84.83,84.88,15788.0,78.3711,78.3988,78.3527,78.3988,15788.0
2019-02-19 13:40:00,84.87,84.89,84.85,84.89,18594.0,78.3896,78.4081,78.3711,78.4081,18594.0
2019-02-19 13:45:00,84.88,84.88,84.83,84.84,24871.0,78.3988,78.3988,78.3527,78.3619,24871.0
2019-02-19 13:50:00,84.84,84.9,84.83,84.87,15631.0,78.3619,78.4173,78.3527,78.3896,15631.0
2019-02-19 13:55:00,84.87,84.93,84.87,84.91,20411.0,78.3896,78.445,78.3896,78.4265,20411.0
2019-02-19 14:00:00,84.91,84.95,84.9,84.94,20091.0,78.4265,78.4635,78.4173,78.4543,20091.0
2019-02-19 14:05:00,84.93,85.01,84.92,85.0,20603.0,78.445,78.5189,78.4358,78.5097,20603.0
2019-02-19 14:10:00,85.02,85.03,84.94,84.98,16656.0,78.5281,78.5374,78.4543,78.4912,16656.0
2019-02-19 14:15:00,84.99,84.99,84.94,84.98,22897.0,78.5004,78.5004,78.4543,78.4912,22897.0
2019-02-19 14:20:00,84.97,85.01,84.96,84.99,39423.0,78.482,78.5189,78.4727,78.5004,39423.0
2019-02-19 14:25:00,84.99,85.0,84.96,84.98,26399.0,78.5004,78.5097,78.4727,78.4912,26399.0
2019-02-19 14:30:00,84.99,85.03,84.96,84.99,26734.0,78.5004,78.5374,78.4727,78.5004,26734.0
2019-02-19 14:35:00,85.0,85.01,84.97,84.98,33997.0,78.5097,78.5189,78.482,78.4912,33997.0
2019-02-19 14:40:00,84.98,85.04,84.98,85.02,56184.0,78.4912,78.5466,78.4912,78.5281,56184.0
2019-02-19 14:45:00,85.02,85.05,84.99,85.0,39650.0,78.5281,78.5559,78.5004,78.5097,39650.0
2019-02-19 14:50:00,84.99,85.02,84.96,85.0,29641.0,78.5004,78.5281,78.4727,78.5097,29641.0
2019-02-19 14:55:00,85.0,85.04,84.99,85.01,25555.0,78.5097,78.5466,78.5004,78.5189,25555.0
2019-02-19 15:00:00,85.0,85.02,84.96,84.99,35130.0,78.5097,78.5281,78.4727,78.5004,35130.0
2019-02-19 15:05:00,84.99,85.01,84.96,84.99,37481.0,78.5004,78.5189,78.4727,78.5004,37481.0
2019-02-19 15:10:00,84.99,85.01,84.95,84.98,31152.0,78.5004,78.5189,78.4635,78.4912,31152.0
2019-02-19 15:15:00,84.98,84.99,84.92,84.92,28480.0,78.4912,78.5004,78.4358,78.4358,28480.0
2019-02-19 15:20:00,84.92,84.93,84.83,84.84,37102.0,78.4358,78.445,78.3527,78.3619,37102.0
2019-02-19 15:25:00,84.85,84.86,84.8,84.82,48402.0,78.3711,78.3804,78.3249,78.3434,48402.0
2019-02-19 15:30:00,84.81,84.85,84.78,84.82,57703.0,78.3342,78.3711,78.3065,78.3434,57703.0
2019-02-19 15:35:00,84.82,84.9,84.76,84.77,152042.0,78.3434,78.4173,78.288,78.2972,152042.0
2019-02-19 15:40:00,84.78,84.8,84.73,84.73,95834.0,78.3065,78.3249,78.2603,78.2603,95834.0
2019-02-19 15:45:00,84.74,84.79,84.71,84.71,133223.0,78.2695,78.3157,78.2418,78.2418,133223.0
2019-02-19 15:50:00,84.71,84.75,84.66,84.74,116968.0,78.2418,78.2788,78.1956,78.2695,116968.0
2019-02-19 15:55:00,84.73,84.74,84.54,84.58,328830.0,78.2603,78.2695,78.0848,78.1217,328830.0
2019-02-20 09:30:00,84.63,84.85,84.46,84.48,114125.0,78.1679,78.3711,78.0109,78.0294,114125.0
2019-02-20 09:35:00,84.48,84.66,84.44,84.55,34318.0,78.0294,78.1956,77.9924,78.094,34318.0
2019-02-20 09:40:00,84.54,84.61,84.5,84.56,34823.0,78.0848,78.1495,78.0478,78.1033,34823.0
2019-02-20 09:45:00,84.56,84.78,84.5,84.75,40394.0,78.1033,78.3065,78.0478,78.2788,40394.0
2019-02-20 09:50:00,84.76,84.91,84.74,84.84,37021.0,78.288,78.4265,78.2695,78.3619,37021.0
2019-02-20 09:55:00,84.85,84.92,84.75,84.92,18939.0,78.3711,78.4358,78.2788,78.4358,18939.0
2019-02-20 10:00:00,84.93,84.95,84.77,84.78,72454.0,78.445,78.4635,78.2972,78.3065,72454.0
2019-02-20 10:05:00,84.78,84.78,84.61,84.66,45532.0,78.3065,78.3065,78.1495,78.1956,45532.0
2019-02-20 10:10:00,84.64,84.64,84.39,84.4,67697.0,78.1772,78.1772,77.9462,77.9555,67697.0
2019-02-20 10:15:00,84.41,84.49,84.35,84.47,42024.0,77.9647,78.0386,77.9093,78.0201,42024.0
2019-02-20 10:20:00,84.46,84.52,84.35,84.49,67074.0,78.0109,78.0663,77.9093,78.0386,67074.0
2019-02-20 10:25:00,84.49,84.52,84.36,84.38,58317.0,78.0386,78.0663,77.9185,77.937,58317.0
2019-02-20 10:30:00,84.39,84.54,84.39,84.53,16894.0,77.9462,78.0848,77.9462,78.0756,16894.0
2019-02-20 10:35:00,84.53,84.57,84.44,84.46,38722.0,78.0756,78.1125,77.9924,78.0109,38722.0
2019-02-20 10:40:00,84.48,84.58,84.47,84.54,15244.0,78.0294,78.1217,78.0201,78.0848,15244.0
2019-02-20 10:45:00,84.57,84.58,84.47,84.49,28086.0,78.1125,78.1217,78.0201,78.0386,28086.0
2019-02-20 10:50:00,84.49,84.53,84.48,84.49,29126.0,78.0386,78.0756,78.0294,78.0386,29126.0
2019-02-20 10:55:00,84.48,84.55,84.44,84.46,24920.0,78.0294,78.094,77.9924,78.0109,24920.0
2019-02-20 11:00:00,84.45,84.57,84.45,84.53,20822.0,78.0017,78.1125,78.0017,78.0756,20822.0
2019-02-20 11:05:00,84.53,84.65,84.52,84.65,17950.0,78.0756,78.1864,78.0663,78.1864,17950.0
2019-02-20 11:10:00,84.65,84.68,84.62,84.63,18046.0,78.1864,78.2141,78.1587,78.1679,18046.0
2019-02-20 11:15:00,84.63,84.68,84.59,84.67,19273.0,78.1679,78.2141,78.131,78.2049,19273.0
2019-02-20 11:20:00,84.67,84.69,84.64,84.66,22493.0,78.2049,78.2233,78.1772,78.1956,22493.0
2019-02-20 11:25:00,84.66,84.7,84.62,84.63,22988.0,78.1956,78.2326,78.1587,78.1679,22988.0
2019-02-20 11:30:00,84.63,84.72,84.62,84.67,35406.0,78.1679,78.2511,78.1587,78.2049,35406.0
2019-02-20 11:35:00,84.65,84.67,84.58,84.65,27108.0,78.1864,78.2049,78.1217,78.1864,27108.0
2019-02-20 11:40:00,84.64,84.76,84.63,84.72,35849.0,78.1772,78.288,78.1679,78.2511,35849.0
2019-02-20 11:45:00,84.72,84.72,84.63,84.66,17557.0,78.2511,78.2511,78.1679,78.1956,17557.0
2019-02-20 11:50:00,84.65,84.74,84.64,84.74,36361.0,78.1864,78.2695,78.1772,78.2695,36361.0
2019-02-20 11:55:00,84.73,84.74,84.66,84.69,16313.0,78.2603,78.2695,78.1956,78.2233,16313.0
2019-02-20 12:00:00,84.69,84.72,84.68,84.71,18871.0,78.2233,78.2511,78.2141,78.2418,18871.0
2019-02-20 12:05:00,84.71,84.72,84.62,84.68,43385.0,78.2418,78.2511,78.1587,78.2141,43385.0
2019-02-20 12:10:00,84.69,84.74,84.69,84.71,23216.0,78.2233,78.2695,78.2233,78.2418,23216.0
2019-02-20 12:15:00,84.71,84.75,84.67,84.7,24333.0,78.2418,78.2788,78.2049,78.2326,24333.0
2019-02-20 12:20:00,84.7,84.74,84.68,84.7,32965.0,78.2326,78.2695,78.2141,78.2326,32965.0
2019-02-20 12:25:00,84.71,84.73,84.62,84.64,25480.0,78.2418,78.2603,78.1587,78.1772,25480.0
2019-02-20 12:30:00,84.63,84.66,84.56,84.59,24287.0,78.1679,78.1956,78.1033,78.131,24287.0
2019-02-20 12:35:00,84.59,84.65,84.58,84.63,42812.0,78.131,78.1864,78.1217,78.1679,42812.0
2019-02-20 12:40:00,84.64,84.7,84.64,84.69,22180.0,78.1772,78.2326,78.1772,78.2233,22180.0
2019-02-20 12:45:00,84.68,84.72,84.67,84.67,24957.0,78.2141,78.2511,78.2049,78.2049,24957.0
2019-02-20 12:50:00,84.67,84.67,84.57,84.57,16957.0,78.2049,78.2049,78.1125,78.1125,16957.0
2019-02-20 12:55:00,84.56,84.6,84.55,84.57,15990.0,78.1033,78.1402,78.094,78.1125,15990.0
2019-02-20 13:00:00,84.58,84.62,84.58,84.61,12565.0,78.1217,78.1587,78.1217,78.1495,12565.0
2019-02-20 13:05:00,84.61,84.62,84.57,84.57,13951.0,78.1495,78.1587,78.1125,78.1125,13951.0
2019-02-20 13:10:00,84.57,84.58,84.52,84.57,19604.0,78.1125,78.1217,78.0663,78.1125,19604.0
2019-02-20 13:15:00,84.55,84.58,84.54,84.55,13903.0,78.094,78.1217,78.0848,78.094,13903.0
2019-02-20 13:20:00,84.54,84.65,84.53,84.65,16497.0,78.0848,78.1864,78.0756,78.1864,16497.0
2019-02-20 13:25:00,84.65,84.75,84.63,84.75,24122.0,78.1864,78.2788,78.1679,78.2788,24122.0
2019-02-20 13:30:00,84.74,84.76,84.72,84.74,25874.0,78.2695,78.288,78.2511,78.2695,25874.0
2019-02-20 13:35:00,84.73,84.77,84.73,84.75,25842.0,78.2603,78.2972,78.2603,78.2788,25842.0
2019-02-20 13:40:00,84.75,84.79,84.73,84.79,13356.0,78.2788,78.3157,78.2603,78.3157,13356.0
2019-02-20 13:45:00,84.8,84.86,84.8,84.85,17543.0,78.3249,78.3804,78.3249,78.3711,17543.0
2019-02-20 13:50:00,84.85,84.89,84.81,84.89,25036.0,78.3711,78.4081,78.3342,78.4081,25036.0
2019-02-20 13:55:00,84.9,84.92,84.86,84.89,19985.0,78.4173,78.4358,78.3804,78.4081,19985.0
2019-02-20 14:00:00,84.89,84.9,84.73,84.78,34529.0,78.4081,78.4173,78.2603,78.3065,34529.0
2019-02-20 14:05:00,84.76,84.93,84.73,84.74,46953.0,78.288,78.445,78.2603,78.2695,46953.0
2019-02-20 14:10:00,84.75,84.76,84.62,84.72,28593.0,78.2788,78.288,78.1587,78.2511,28593.0
2019-02-20 14:15:00,84.72,84.72,84.59,84.61,27435.0,78.2511,78.2511,78.131,78.1495,27435.0
2019-02-20 14:20:00,84.6,84.63,84.49,84.57,24336.0,78.1402,78.1679,78.0386,78.1125,24336.0
2019-02-20 14:25:00,84.56,84.67,84.56,84.66,24246.0,78.1033,78.2049,78.1033,78.1956,24246.0
2019-02-20 14:30:00,84.68,84.86,84.67,84.81,36162.0,78.2141,78.3804,78.2049,78.3342,36162.0
2019-02-20 14:35:00,84.81,84.87,84.81,84.82,19348.0,78.3342,78.3896,78.3342,78.3434,19348.0
2019-02-20 14:40:00,84.84,84.88,84.79,84.84,19007.0,78.3619,78.3988,78.3157,78.3619,19007.0
2019-02-20 14:45:00,84.85,84.9,84.82,84.89,21766.0,78.3711,78.4173,78.3434,78.4081,21766.0
2019-02-20 14:50:00,84.88,84.92,84.85,84.9,20634.0,78.3988,78.4358,78.3711,78.4173,20634.0
2019-02-20 14:55:00,84.89,84.91,84.87,84.91,22393.0,78.4081,78.4265,78.3896,78.4265,22393.0
2019-02-20 15:00:00,84.91,84.92,84.85,84.89,26162.0,78.4265,78.4358,78.3711,78.4081,26162.0
2019-02-20 15:05:00,84.89,84.91,84.86,84.89,26896.0,78.4081,78.4265,78.3804,78.4081,26896.0
2019-02-20 15:10:00,84.89,84.94,84.84,84.85,27743.0,78.4081,78.4543,78.3619,78.3711,27743.0
2019-02-20 15:15:00,84.85,84.91,84.84,84.89,19740.0,78.3711,78.4265,78.3619,78.4081,19740.0
2019-02-20 15:20:00,84.89,84.91,84.87,84.89,23564.0,78.4081,78.4265,78.3896,78.4081,23564.0
2019-02-20 15:25:00,84.9,84.95,84.86,84.88,30452.0,78.4173,78.4635,78.3804,78.3988,30452.0
2019-02-20 15:30:00,84.88,84.9,84.84,84.88,32533.0,78.3988,78.4173,78.3619,78.3988,32533.0
2019-02-20 15:35:00,84.88,84.94,84.86,84.91,47239.0,78.3988,78.4543,78.3804,78.4265,47239.0
2019-02-20 15:40:00,84.92,84.94,84.87,84.92,63744.0,78.4358,78.4543,78.3896,78.4358,63744.0
2019-02-20 15:45:00,84.92,84.93,84.79,84.85,87208.0,78.4358,78.445,78.3157,78.3711,87208.0
2019-02-20 15:50:00,84.84,84.86,84.78,84.86,82426.0,78.3619,78.3804,78.3065,78.3804,82426.0
2019-02-20 15:55:00,84.85,84.87,84.71,84.86,266902.0,78.3711,78.3896,78.2418,78.3804,266902.0
2019-02-21 09:30:00,83.57,84.12,83.42,84.1,440597.0,77.1889,77.6969,77.0503,77.6784,440597.0
2019-02-21 09:35:00,84.1,84.15,83.89,83.95,245361.0,77.6784,77.7246,77.4844,77.5398,245361.0
2019-02-21 09:40:00,83.97,84.1,83.78,83.85,286372.0,77.5583,77.6784,77.3828,77.4475,286372.0
2019-02-21 09:45:00,83.83,84.06,83.75,84.06,138676.0,77.429,77.6414,77.3551,77.6414,138676.0
2019-02-21 09:50:00,84.07,84.09,83.94,84.0,65320.0,77.6507,77.6692,77.5306,77.586,65320.0
2019-02-21 09:55:00,84.0,84.16,84.0,84.02,97980.0,77.586,77.7338,77.586,77.6045,97980.0
2019-02-21 10:00:00,84.0,84.03,83.91,83.99,92874.0,77.586,77.6137,77.5029,77.5768,92874.0
2019-02-21 10:05:00,84.0,84.02,83.82,83.9,86852.0,77.586,77.6045,77.4198,77.4937,86852.0
2019-02-21 10:10:00,83.91,84.02,83.88,83.93,55894.0,77.5029,77.6045,77.4752,77.5214,55894.0
2019-02-21 10:15:00,83.94,84.02,83.87,84.02,177277.0,77.5306,77.6045,77.466,77.6045,177277.0
2019-02-21 10:20:00,84.01,84.08,83.96,84.01,105815.0,77.5953,77.6599,77.5491,77.5953,105815.0
2019-02-21 10:25:00,84.01,84.02,83.76,83.77,111572.0,77.5953,77.6045,77.3644,77.3736,111572.0
2019-02-21 10:30:00,83.76,83.77,83.56,83.57,121924.0,77.3644,77.3736,77.1796,77.1889,121924.0
2019-02-21 10:35:00,83.57,83.58,83.5,83.53,123285.0,77.1889,77.1981,77.1242,77.1519,123285.0
2019-02-21 10:40:00,83.53,83.61,83.52,83.59,75123.0,77.1519,77.2258,77.1427,77.2073,75123.0
2019-02-21 10:45:00,83.59,83.6,83.5,83.52,99069.0,77.2073,77.2166,77.1242,77.1427,99069.0
2019-02-21 10:50:00,83.52,83.65,83.5,83.63,132410.0,77.1427,77.2628,77.1242,77.2443,132410.0
2019-02-21 10:55:00,83.63,83.67,83.45,83.48,135394.0,77.2443,77.2812,77.078,77.1057,135394.0
2019-02-21 11:00:00,83.47,83.48,83.35,83.46,93828.0,77.0965,77.1057,76.9857,77.0873,93828.0
2019-02-21 11:05:00,83.46,83.6,83.46,83.6,84145.0,77.0873,77.2166,77.0873,77.2166,84145.0
2019-02-21 11:10:00,83.59,83.63,83.57,83.61,85149.0,77.2073,77.2443,77.1889,77.2258,85149.0
2019-02-21 11:15:00,83.61,83.61,83.51,83.52,65391.0,77.2258,77.2258,77.1334,77.1427,65391.0
2019-02-21 11:20:00,83.53,83.53,83.35,83.38,58737.0,77.1519,77.1519,76.9857,77.0134,58737.0
2019-02-21 11:25:00,83.38,83.55,83.37,83.48,86181.0,77.0134,77.1704,77.0041,77.1057,86181.0
2019-02-21 11:30:00,83.49,83.6,83.47,83.59,54128.0,77.115,77.2166,77.0965,77.2073,54128.0
2019-02-21 11:35:00,83.6,83.69,83.59,83.67,53806.0,77.2166,77.2997,77.2073,77.2812,53806.0
2019-02-21 11:40:00,83.67,83.73,83.62,83.62,52858.0,77.2812,77.3366,77.235,77.235,52858.0
2019-02-21 11:45:00,83.62,83.62,83.54,83.57,52027.0,77.235,77.235,77.1612,77.1889,52027.0
2019-02-21 11:50:00,83.57,83.68,83.55,83.63,48535.0,77.1889,77.2905,77.1704,77.2443,48535.0
2019-02-21 11:55:00,83.63,83.71,83.6,83.65,53671.0,77.2443,77.3182,77.2166,77.2628,53671.0
2019-02-21 12:00:00,83.65,83.69,83.63,83.65,47455.0,77.2628,77.2997,77.2443,77.2628,47455.0
2019-02-21 12:05:00,83.66,83.79,83.65,83.73,49475.0,77.272,77.3921,77.2628,77.3366,49475.0
2019-02-21 12:10:00,83.73,83.74,83.65,83.72,55459.0,77.3366,77.3459,77.2628,77.3274,55459.0
2019-02-21 12:15:00,83.72,83.78,83.7,83.72,24583.0,77.3274,77.3828,77.3089,77.3274,24583.0
2019-02-21 12:20:00,83.72,83.79,83.71,83.75,46288.0,77.3274,77.3921,77.3182,77.3551,46288.0
2019-02-21 12:25:00,83.75,83.82,83.73,83.81,36953.0,77.3551,77.4198,77.3366,77.4105,36953.0
2019-02-21 12:30:00,83.81,83.85,83.79,83.82,50773.0,77.4105,77.4475,77.3921,77.4198,50773.0
2019-02-21 12:35:00,83.82,83.89,83.81,83.87,123728.0,77.4198,77.4844,77.4105,77.466,123728.0
2019-02-21 12:40:00,83.87,83.98,83.87,83.98,87546.0,77.466,77.5676,77.466,77.5676,87546.0
2019-02-21 12:45:00,83.98,83.99,83.91,83.94,59973.0,77.5676,77.5768,77.5029,77.5306,59973.0
2019-02-21 12:50:00,83.94,83.95,83.9,83.94,32657.0,77.5306,77.5398,77.4937,77.5306,32657.0
2019-02-21 12:55:00,83.95,83.97,83.92,83.96,32211.0,77.5398,77.5583,77.5121,77.5491,32211.0
2019-02-21 13:00:00,83.96,83.97,83.82,83.84,61928.0,77.5491,77.5583,77.4198,77.4382,61928.0
2019-02-21 13:05:00,83.83,83.84,83.78,83.81,60042.0,77.429,77.4382,77.3828,77.4105,60042.0
2019-02-21 13:10:00,83.81,83.86,83.78,83.84,34288.0,77.4105,77.4567,77.3828,77.4382,34288.0
2019-02-21 13:15:00,83.84,83.84,83.79,83.8,41046.0,77.4382,77.4382,77.3921,77.4013,41046.0
2019-02-21 13:20:00,83.79,83.81,83.74,83.76,33472.0,77.3921,77.4105,77.3459,77.3644,33472.0
2019-02-21 13:25:00,83.76,83.76,83.72,83.73,48295.0,77.3644,77.3644,77.3274,77.3366,48295.0
2019-02-21 13:30:00,83.73,83.76,83.71,83.72,58988.0,77.3366,77.3644,77.3182,77.3274,58988.0
2019-02-21 13:35:00,83.72,83.75,83.7,83.72,32957.0,77.3274,77.3551,77.3089,77.3274,32957.0
2019-02-21 13:40:00,83.71,83.72,83.68,83.69,26277.0,77.3182,77.3274,77.2905,77.2997,26277.0
2019-02-21 13:45:00,83.69,83.69,83.66,83.68,33500.0,77.2997,77.2997,77.272,77.2905,33500.0
2019-02-21 13:50:00,83.69,83.69,83.63,83.69,70767.0,77.2997,77.2997,77.2443,77.2997,70767.0
2019-02-21 13:55:00,83.69,83.72,83.68,83.69,29900.0,77.2997,77.3274,77.2905,77.2997,29900.0
2019-02-21 14:00:00,83.69,83.76,83.68,83.74,44886.0,77.2997,77.3644,77.2905,77.3459,44886.0
2019-02-21 14:05:00,83.73,83.74,83.69,83.7,43477.0,77.3366,77.3459,77.2997,77.3089,43477.0
2019-02-21 14:10:00,83.7,83.71,83.67,83.7,35692.0,77.3089,77.3182,77.2812,77.3089,35692.0
2019-02-21 14:15:00,83.7,83.7,83.62,83.65,41397.0,77.3089,77.3089,77.235,77.2628,41397.0
2019-02-21 14:20:00,83.65,83.67,83.59,83.61,50940.0,77.2628,77.2812,77.2073,77.2258,50940.0
2019-02-21 14:25:00,83.6,83.61,83.54,83.55,74452.0,77.2166,77.2258,77.1612,77.1704,74452.0
2019-02-21 14:30:00,83.55,83.6,83.54,83.56,49468.0,77.1704,77.2166,77.1612,77.1796,49468.0
2019-02-21 14:35:00,83.56,83.64,83.54,83.59,64673.0,77.1796,77.2535,77.1612,77.2073,64673.0
2019-02-21 14:40:00,83.59,83.61,83.55,83.6,45052.0,77.2073,77.2258,77.1704,77.2166,45052.0
2019-02-21 14:45:00,83.59,83.6,83.5,83.53,55985.0,77.2073,77.2166,77.1242,77.1519,55985.0
2019-02-21 14:50:00,83.53,83.53,83.47,83.51,46892.0,77.1519,77.1519,77.0965,77.1334,46892.0
2019-02-21 14:55:00,83.51,83.54,83.49,83.54,45209.0,77.1334,77.1612,77.115,77.1612,45209.0
2019-02-21 15:00:00,83.54,83.59,83.51,83.56,46334.0,77.1612,77.2073,77.1334,77.1796,46334.0
2019-02-21 15:05:00,83.57,83.72,83.57,83.68,66159.0,77.1889,77.3274,77.1889,77.2905,66159.0
2019-02-21 15:10:00,83.68,83.72,83.67,83.7,28521.0,77.2905,77.3274,77.2812,77.3089,28521.0
2019-02-21 15:15:00,83.7,83.75,83.68,83.72,41511.0,77.3089,77.3551,77.2905,77.3274,41511.0
2019-02-21 15:20:00,83.73,83.78,83.68,83.71,60065.0,77.3366,77.3828,77.2905,77.3182,60065.0
2019-02-21 15:25:00,83.71,83.75,83.68,83.71,39722.0,77.3182,77.3551,77.2905,77.3182,39722.0
2019-02-21 15:30:00,83.72,83.73,83.56,83.62,92167.0,77.3274,77.3366,77.1796,77.235,92167.0
2019-02-21 15:35:00,83.62,83.7,83.59,83.7,57310.0,77.235,77.3089,77.2073,77.3089,57310.0
2019-02-21 15:40:00,83.7,83.74,83.66,83.71,73247.0,77.3089,77.3459,77.272,77.3182,73247.0
2019-02-21 15:45:00,83.73,83.84,83.71,83.83,121838.0,77.3366,77.4382,77.3182,77.429,121838.0
2019-02-21 15:50:00,83.83,83.94,83.82,83.92,152033.0,77.429,77.5306,77.4198,77.5121,152033.0
2019-02-21 15:55:00,83.92,84.02,83.91,83.95,271575.0,77.5121,77.6045,77.5029,77.5398,271575.0
2019-02-22 09:30:00,84.2,84.38,84.03,84.35,198990.0,77.7708,77.937,77.6137,77.9093,198990.0
2019-02-22 09:35:00,84.36,84.54,84.32,84.5,74845.0,77.9185,78.0848,77.8816,78.0478,74845.0
2019-02-22 09:40:00,84.48,84.54,84.3,84.4,49681.0,78.0294,78.0848,77.8631,77.9555,49681.0
2019-02-22 09:45:00,84.4,84.49,84.36,84.45,76204.0,77.9555,78.0386,77.9185,78.0017,76204.0
2019-02-22 09:50:00,84.43,84.45,84.23,84.26,62991.0,77.9832,78.0017,77.7985,77.8262,62991.0
2019-02-22 09:55:00,84.25,84.54,84.25,84.54,70558.0,77.8169,78.0848,77.8169,78.0848,70558.0
2019-02-22 10:00:00,84.54,84.69,84.54,84.59,101073.0,78.0848,78.2233,78.0848,78.131,101073.0
2019-02-22 10:05:00,84.59,84.62,84.46,84.5,52834.0,78.131,78.1587,78.0109,78.0478,52834.0
2019-02-22 10:10:00,84.5,84.52,84.37,84.46,60842.0,78.0478,78.0663,77.9278,78.0109,60842.0
2019-02-22 10:15:00,84.46,84.61,84.46,84.55,47759.0,78.0109,78.1495,78.0109,78.094,47759.0
2019-02-22 10:20:00,84.55,84.65,84.53,84.53,42623.0,78.094,78.1864,78.0756,78.0756,42623.0
2019-02-22 10:25:00,84.53,84.61,84.53,84.58,47816.0,78.0756,78.1495,78.0756,78.1217,47816.0
2019-02-22 10:30:00,84.58,84.69,84.58,84.67,44721.0,78.1217,78.2233,78.1217,78.2049,44721.0
2019-02-22 10:35:00,84.67,84.68,84.52,84.64,49871.0,78.2049,78.2141,78.0663,78.1772,49871.0
2019-02-22 10:40:00,84.65,84.7,84.59,84.69,57469.0,78.1864,78.2326,78.131,78.2233,57469.0
2019-02-22 10:45:00,84.7,84.74,84.63,84.72,33162.0,78.2326,78.2695,78.1679,78.2511,33162.0
2019-02-22 10:50:00,84.73,84.84,84.68,84.83,48389.0,78.2603,78.3619,78.2141,78.3527,48389.0
2019-02-22 10:55:00,84.84,84.87,84.76,84.77,38933.0,78.3619,78.3896,78.288,78.2972,38933.0
2019-02-22 11:00:00,84.77,84.79,84.74,84.75,40367.0,78.2972,78.3157,78.2695,78.2788,40367.0
2019-02-22 11:05:00,84.73,84.78,84.69,84.78,41430.0,78.2603,78.3065,78.2233,78.3065,41430.0
2019-02-22 11:10:00,84.79,84.94,84.78,84.94,29504.0,78.3157,78.4543,78.3065,78.4543,29504.0
2019-02-22 11:15:00,84.95,84.99,84.9,84.98,38850.0,78.4635,78.5004,78.4173,78.4912,38850.0
2019-02-22 11:20:00,84.99,85.02,84.93,84.94,91599.0,78.5004,78.5281,78.445,78.4543,91599.0
2019-02-22 11:25:00,84.95,85.0,84.9,84.98,25738.0,78.4635,78.5097,78.4173,78.4912,25738.0
2019-02-22 11:30:00,84.97,85.01,84.92,84.94,50959.0,78.482,78.5189,78.4358,78.4543,50959.0
2019-02-22 11:35:00,84.95,84.97,84.81,84.9,45273.0,78.4635,78.482,78.3342,78.4173,45273.0
2019-02-22 11:40:00,84.89,84.9,84.69,84.7,37268.0,78.4081,78.4173,78.2233,78.2326,37268.0
2019-02-22 11:45:00,84.7,84.8,84.69,84.77,32623.0,78.2326,78.3249,78.2233,78.2972,32623.0
2019-02-22 11:50:00,84.77,84.77,84.63,84.69,32931.0,78.2972,78.2972,78.1679,78.2233,32931.0
2019-02-22 11:55:00,84.69,84.84,84.68,84.82,24773.0,78.2233,78.3619,78.2141,78.3434,24773.0
2019-02-22 12:00:00,84.82,84.92,84.8,84.89,22218.0,78.3434,78.4358,78.3249,78.4081,22218.0
2019-02-22 12:05:00,84.89,84.9,84.87,84.9,13402.0,78.4081,78.4173,78.3896,78.4173,13402.0
2019-02-22 12:10:00,84.89,84.9,84.83,84.84,26026.0,78.4081,78.4173,78.3527,78.3619,26026.0
2019-02-22 12:15:00,84.84,84.84,84.79,84.8,28005.0,78.3619,78.3619,78.3157,78.3249,28005.0
2019-02-22 12:20:00,84.8,84.85,84.79,84.84,23110.0,78.3249,78.3711,78.3157,78.3619,23110.0
2019-02-22 12:25:00,84.84,84.86,84.83,84.85,23736.0,78.3619,78.3804,78.3527,78.3711,23736.0
2019-02-22 12:30:00,84.86,84.89,84.82,84.86,14437.0,78.3804,78.4081,78.3434,78.3804,14437.0
2019-02-22 12:35:00,84.86,84.86,84.77,84.79,15307.0,78.3804,78.3804,78.2972,78.3157,15307.0
2019-02-22 12:40:00,84.8,84.82,84.78,84.78,11746.0,78.3249,78.3434,78.3065,78.3065,11746.0
2019-02-22 12:45:00,84.79,84.83,84.77,84.82,15798.0,78.3157,78.3527,78.2972,78.3434,15798.0
2019-02-22 12:50:00,84.81,84.83,84.74,84.77,24453.0,78.3342,78.3527,78.2695,78.2972,24453.0
2019-02-22 12:55:00,84.77,84.82,84.76,84.79,12323.0,78.2972,78.3434,78.288,78.3157,12323.0
2019-02-22 13:00:00,84.78,84.83,84.75,84.79,17587.0,78.3065,78.3527,78.2788,78.3157,17587.0
2019-02-22 13:05:00,84.79,84.82,84.77,84.81,14699.0,78.3157,78.3434,78.2972,78.3342,14699.0
2019-02-22 13:10:00,84.81,84.83,84.79,84.81,22006.0,78.3342,78.3527,78.3157,78.3342,22006.0
2019-02-22 13:15:00,84.81,84.82,84.73,84.8,30009.0,78.3342,78.3434,78.2603,78.3249,30009.0
2019-02-22 13:20:00,84.81,84.82,84.75,84.81,12489.0,78.3342,78.3434,78.2788,78.3342,12489.0
2019-02-22 13:25:00,84.81,84.82,84.77,84.81,11023.0,78.3342,78.3434,78.2972,78.3342,11023.0
2019-02-22 13:30:00,84.81,84.82,84.77,84.77,17416.0,78.3342,78.3434,78.2972,78.2972,17416.0
2019-02-22 13:35:00,84.77,84.79,84.74,84.76,19299.0,78.2972,78.3157,78.2695,78.288,19299.0
2019-02-22 13:40:00,84.75,84.78,84.73,84.74,18934.0,78.2788,78.3065,78.2603,78.2695,18934.0
2019-02-22 13:45:00,84.74,84.78,84.74,84.76,16402.0,78.2695,78.3065,78.2695,78.288,16402.0
2019-02-22 13:50:00,84.76,84.76,84.66,84.67,17192.0,78.288,78.288,78.1956,78.2049,17192.0
2019-02-22 13:55:00,84.66,84.68,84.64,84.65,24554.0,78.1956,78.2141,78.1772,78.1864,24554.0
2019-02-22 14:00:00,84.64,84.76,84.64,84.76,30990.0,78.1772,78.288,78.1772,78.288,30990.0
2019-02-22 14:05:00,84.75,84.76,84.71,84.74,17367.0,78.2788,78.288,78.2418,78.2695,17367.0
2019-02-22 14:10:00,84.74,84.79,84.74,84.77,15466.0,78.2695,78.3157,78.2695,78.2972,15466.0
2019-02-22 14:15:00,84.77,84.79,84.72,84.73,21483.0,78.2972,78.3157,78.2511,78.2603,21483.0
2019-02-22 14:20:00,84.72,84.73,84.71,84.72,10009.0,78.2511,78.2603,78.2418,78.2511,10009.0
2019-02-22 14:25:00,84.72,84.76,84.72,84.74,18997.0,78.2511,78.288,78.2511,78.2695,18997.0
2019-02-22 14:30:00,84.75,84.8,84.73,84.74,25179.0,78.2788,78.3249,78.2603,78.2695,25179.0
2019-02-22 14:35:00,84.73,84.74,84.59,84.62,40414.0,78.2603,78.2695,78.131,78.1587,40414.0
2019-02-22 14:40:00,84.62,84.62,84.43,84.47,110141.0,78.1587,78.1587,77.9832,78.0201,110141.0
2019-02-22 14:45:00,84.46,84.48,84.4,84.4,28701.0,78.0109,78.0294,77.9555,77.9555,28701.0
2019-02-22 14:50:00,84.4,84.44,84.34,84.38,35215.0,77.9555,77.9924,77.9001,77.937,35215.0
2019-02-22 14:55:00,84.39,84.43,84.36,84.4,36591.0,77.9462,77.9832,77.9185,77.9555,36591.0
2019-02-22 15:00:00,84.39,84.46,84.37,84.44,36319.0,77.9462,78.0109,77.9278,77.9924,36319.0
2019-02-22 15:05:00,84.44,84.48,84.37,84.46,28463.0,77.9924,78.0294,77.9278,78.0109,28463.0
2019-02-22 15:10:00,84.46,84.49,84.44,84.46,21815.0,78.0109,78.0386,77.9924,78.0109,21815.0
2019-02-22 15:15:00,84.45,84.48,84.42,84.48,24311.0,78.0017,78.0294,77.974,78.0294,24311.0
2019-02-22 15:20:00,84.47,84.55,84.46,84.48,23244.0,78.0201,78.094,78.0109,78.0294,23244.0
2019-02-22 15:25:00,84.48,84.6,84.46,84.6,30769.0,78.0294,78.1402,78.0109,78.1402,30769.0
2019-02-22 15:30:00,84.58,84.67,84.54,84.62,53151.0,78.1217,78.2049,78.0848,78.1587,53151.0
2019-02-22 15:35:00,84.62,84.63,84.57,84.62,46375.0,78.1587,78.1679,78.1125,78.1587,46375.0
2019-02-22 15:40:00,84.62,84.72,84.61,84.72,58979.0,78.1587,78.2511,78.1495,78.2511,58979.0
2019-02-22 15:45:00,84.72,84.77,84.72,84.72,62802.0,78.2511,78.2972,78.2511,78.2511,62802.0
2019-02-22 15:50:00,84.73,84.75,84.65,84.72,77223.0,78.2603,78.2788,78.1864,78.2511,77223.0
2019-02-22 15:55:00,84.73,84.79,84.71,84.76,208153.0,78.2603,78.3157,78.2418,78.288,208153.0
2019-02-25 09:30:00,85.39,85.73,85.35,85.46,217745.0,78.8699,79.1839,78.8329,78.9345,217745.0
2019-02-25 09:35:00,85.45,85.46,85.0,85.06,90989.0,78.9253,78.9345,78.5097,78.5651,90989.0
2019-02-25 09:40:00,85.06,85.21,85.0,85.06,60674.0,78.5651,78.7036,78.5097,78.5651,60674.0
2019-02-25 09:45:00,85.09,85.31,85.09,85.24,56049.0,78.5928,78.796,78.5928,78.7313,56049.0
2019-02-25 09:50:00,85.24,85.3,85.18,85.18,33764.0,78.7313,78.7868,78.6759,78.6759,33764.0
2019-02-25 09:55:00,85.19,85.22,85.08,85.1,89462.0,78.6852,78.7129,78.5836,78.602,89462.0
2019-02-25 10:00:00,85.1,85.17,85.04,85.13,61876.0,78.602,78.6667,78.5466,78.6297,61876.0
2019-02-25 10:05:00,85.13,85.16,85.08,85.11,39007.0,78.6297,78.6575,78.5836,78.6113,39007.0
2019-02-25 10:10:00,85.1,85.16,85.09,85.13,52217.0,78.602,78.6575,78.5928,78.6297,52217.0
2019-02-25 10:15:00,85.12,85.29,85.07,85.27,48429.0,78.6205,78.7775,78.5743,78.7591,48429.0
2019-02-25 10:20:00,85.27,85.31,85.14,85.18,107903.0,78.7591,78.796,78.639,78.6759,107903.0
2019-02-25 10:25:00,85.18,85.2,85.09,85.1,33228.0,78.6759,78.6944,78.5928,78.602,33228.0
2019-02-25 10:30:00,85.12,85.35,85.12,85.34,79169.0,78.6205,78.8329,78.6205,78.8237,79169.0
2019-02-25 10:35:00,85.34,85.39,85.28,85.33,54471.0,78.8237,78.8699,78.7683,78.8145,54471.0
2019-02-25 10:40:00,85.34,85.38,85.3,85.36,52074.0,78.8237,78.8607,78.7868,78.8422,52074.0
2019-02-25 10:45:00,85.35,85.46,85.34,85.45,28286.0,78.8329,78.9345,78.8237,78.9253,28286.0
2019-02-25 10:50:00,85.46,85.58,85.45,85.56,41713.0,78.9345,79.0454,78.9253,79.0269,41713.0
2019-02-25 10:55:00,85.56,85.59,85.53,85.56,31675.0,79.0269,79.0546,78.9992,79.0269,31675.0
2019-02-25 11:00:00,85.56,85.56,85.51,85.56,38352.0,79.0269,79.0269,78.9807,79.0269,38352.0
2019-02-25 11:05:00,85.56,85.57,85.49,85.5,40925.0,79.0269,79.0361,78.9623,78.9715,40925.0
2019-02-25 11:10:00,85.51,85.55,85.48,85.49,22545.0,78.9807,79.0177,78.953,78.9623,22545.0
2019-02-25 11:15:00,85.49,85.52,85.44,85.44,19451.0,78.9623,78.99,78.9161,78.9161,19451.0
2019-02-25 11:20:00,85.44,85.48,85.42,85.46,23173.0,78.9161,78.953,78.8976,78.9345,23173.0
2019-02-25 11:25:00,85.46,85.47,85.37,85.44,29451.0,78.9345,78.9438,78.8514,78.9161,29451.0
2019-02-25 11:30:00,85.43,85.45,85.4,85.44,24420.0,78.9068,78.9253,78.8791,78.9161,24420.0
2019-02-25 11:35:00,85.44,85.46,85.41,85.42,18521.0,78.9161,78.9345,78.8884,78.8976,18521.0
2019-02-25 11:40:00,85.41,85.46,85.38,85.45,35353.0,78.8884,78.9345,78.8607,78.9253,35353.0
2019-02-25 11:45:00,85.45,85.53,85.43,85.53,24974.0,78.9253,78.9992,78.9068,78.9992,24974.0
2019-02-25 11:50:00,85.52,85.55,85.5,85.52,30152.0,78.99,79.0177,78.9715,78.99,30152.0
2019-02-25 11:55:00,85.52,85.58,85.49,85.57,35919.0,78.99,79.0454,78.9623,79.0361,35919.0
2019-02-25 12:00:00,85.56,85.61,85.53,85.6,40130.0,79.0269,79.0731,78.9992,79.0639,40130.0
2019-02-25 12:05:00,85.59,85.6,85.47,85.54,26103.0,79.0546,79.0639,78.9438,79.0084,26103.0
2019-02-25 12:10:00,85.54,85.62,85.53,85.61,25712.0,79.0084,79.0823,78.9992,79.0731,25712.0
2019-02-25 12:15:00,85.6,85.61,85.55,85.55,22475.0,79.0639,79.0731,79.0177,79.0177,22475.0
2019-02-25 12:20:00,85.56,85.56,85.49,85.51,24863.0,79.0269,79.0269,78.9623,78.9807,24863.0
2019-02-25 12:25:00,85.51,85.56,85.49,85.54,65508.0,78.9807,79.0269,78.9623,79.0084,65508.0
2019-02-25 12:30:00,85.53,85.61,85.51,85.59,79692.0,78.9992,79.0731,78.9807,79.0546,79692.0
2019-02-25 12:35:00,85.59,85.65,85.55,85.65,36449.0,79.0546,79.11,79.0177,79.11,36449.0
2019-02-25 12:40:00,85.65,85.67,85.57,85.59,99486.0,79.11,79.1285,79.0361,79.0546,99486.0
2019-02-25 12:45:00,85.58,85.6,85.52,85.55,90827.0,79.0454,79.0639,78.99,79.0177,90827.0
2019-02-25 12:50:00,85.55,85.55,85.46,85.47,25117.0,79.0177,79.0177,78.9345,78.9438,25117.0
2019-02-25 12:55:00,85.46,85.48,85.39,85.47,29916.0,78.9345,78.953,78.8699,78.9438,29916.0
2019-02-25 13:00:00,85.47,85.51,85.45,85.48,35652.0,78.9438,78.9807,78.9253,78.953,35652.0
2019-02-25 13:05:00,85.47,85.5,85.45,85.46,20789.0,78.9438,78.9715,78.9253,78.9345,20789.0
2019-02-25 13:10:00,85.46,85.48,85.44,85.45,12879.0,78.9345,78.953,78.9161,78.9253,12879.0
2019-02-25 13:15:00,85.45,85.47,85.39,85.39,37556.0,78.9253,78.9438,78.8699,78.8699,37556.0
2019-02-25 13:20:00,85.4,85.4,85.29,85.29,21214.0,78.8791,78.8791,78.7775,78.7775,21214.0
2019-02-25 13:25:00,85.29,85.29,85.15,85.15,41617.0,78.7775,78.7775,78.6482,78.6482,41617.0
2019-02-25 13:30:00,85.15,85.15,85.02,85.04,56557.0,78.6482,78.6482,78.5281,78.5466,56557.0
2019-02-25 13:35:00,85.03,85.04,84.97,84.98,29137.0,78.5374,78.5466,78.482,78.4912,29137.0
2019-02-25 13:40:00,84.99,85.05,84.97,85.0,79343.0,78.5004,78.5559,78.482,78.5097,79343.0
2019-02-25 13:45:00,84.99,85.01,84.97,85.0,30460.0,78.5004,78.5189,78.482,78.5097,30460.0
2019-02-25 13:50:00,85.0,85.06,84.96,84.98,78096.0,78.5097,78.5651,78.4727,78.4912,78096.0
2019-02-25 13:55:00,84.98,85.01,84.97,85.01,21142.0,78.4912,78.5189,78.482,78.5189,21142.0
2019-02-25 14:00:00,85.0,85.19,84.99,85.19,108054.0,78.5097,78.6852,78.5004,78.6852,108054.0
2019-02-25 14:05:00,85.19,85.2,85.15,85.16,52140.0,78.6852,78.6944,78.6482,78.6575,52140.0
2019-02-25 14:10:00,85.16,85.2,85.15,85.19,48357.0,78.6575,78.6944,78.6482,78.6852,48357.0
2019-02-25 14:15:00,85.19,85.27,85.16,85.16,56828.0,78.6852,78.7591,78.6575,78.6575,56828.0
2019-02-25 14:20:00,85.16,85.17,85.12,85.13,37440.0,78.6575,78.6667,78.6205,78.6297,37440.0
2019-02-25 14:25:00,85.12,85.13,85.03,85.08,45494.0,78.6205,78.6297,78.5374,78.5836,45494.0
2019-02-25 14:30:00,85.08,85.11,85.01,85.01,40330.0,78.5836,78.6113,78.5189,78.5189,40330.0
2019-02-25 14:35:00,85.01,85.07,85.01,85.06,35558.0,78.5189,78.5743,78.5189,78.5651,35558.0
2019-02-25 14:40:00,85.06,85.11,85.04,85.1,32269.0,78.5651,78.6113,78.5466,78.602,32269.0
2019-02-25 14:45:00,85.1,85.14,85.09,85.13,35699.0,78.602,78.639,78.5928,78.6297,35699.0
2019-02-25 14:50:00,85.13,85.13,85.08,85.1,80280.0,78.6297,78.6297,78.5836,78.602,80280.0
2019-02-25 14:55:00,85.1,85.11,85.05,85.09,69631.0,78.602,78.6113,78.5559,78.5928,69631.0
2019-02-25 15:00:00,85.1,85.19,85.1,85.17,53979.0,78.602,78.6852,78.602,78.6667,53979.0
2019-02-25 15:05:00,85.17,85.27,85.15,85.27,167667.0,78.6667,78.7591,78.6482,78.7591,167667.0
2019-02-25 15:10:00,85.27,85.3,85.21,85.23,79122.0,78.7591,78.7868,78.7036,78.7221,79122.0
2019-02-25 15:15:00,85.23,85.27,85.21,85.21,69632.0,78.7221,78.7591,78.7036,78.7036,69632.0
2019-02-25 15:20:00,85.21,85.21,85.11,85.12,52072.0,78.7036,78.7036,78.6113,78.6205,52072.0
2019-02-25 15:25:00,85.12,85.15,85.07,85.1,60197.0,78.6205,78.6482,78.5743,78.602,60197.0
2019-02-25 15:30:00,85.1,85.19,85.1,85.19,73169.0,78.602,78.6852,78.602,78.6852,73169.0
2019-02-25 15:35:00,85.19,85.24,85.18,85.21,82230.0,78.6852,78.7313,78.6759,78.7036,82230.0
2019-02-25 15:40:00,85.2,85.31,85.2,85.29,73218.0,78.6944,78.796,78.6944,78.7775,73218.0
2019-02-25 15:45:00,85.29,85.3,85.23,85.25,154714.0,78.7775,78.7868,78.7221,78.7406,154714.0
2019-02-25 15:50:00,85.25,85.28,85.17,85.2,161284.0,78.7406,78.7683,78.6667,78.6944,161284.0
2019-02-25 15:55:00,85.2,85.22,85.11,85.16,377895.0,78.6944,78.7129,78.6113,78.6575,377895.0
2019-02-26 09:30:00,85.31,85.82,85.2,85.78,160346.0,78.796,79.2671,78.6944,79.2301,160346.0
2019-02-26 09:35:00,85.81,85.94,85.67,85.71,78098.0,79.2578,79.3779,79.1285,79.1655,78098.0
2019-02-26 09:40:00,85.69,85.77,85.59,85.74,53359.0,79.147,79.2209,79.0546,79.1932,53359.0
2019-02-26 09:45:00,85.74,85.8,85.66,85.68,47712.0,79.1932,79.2486,79.1193,79.1377,47712.0
2019-02-26 09:50:00,85.7,85.75,85.65,85.72,65236.0,79.1562,79.2024,79.11,79.1747,65236.0
2019-02-26 09:55:00,85.71,85.79,85.68,85.79,71287.0,79.1655,79.2393,79.1377,79.2393,71287.0
2019-02-26 10:00:00,85.8,85.93,85.72,85.93,77435.0,79.2486,79.3687,79.1747,79.3687,77435.0
2019-02-26 10:05:00,85.93,86.0,85.92,85.95,138486.0,79.3687,79.4333,79.3594,79.3871,138486.0
2019-02-26 10:10:00,85.95,85.95,85.81,85.87,49023.0,79.3871,79.3871,79.2578,79.3132,49023.0
2019-02-26 10:15:00,85.88,85.95,85.87,85.92,44511.0,79.3225,79.3871,79.3132,79.3594,44511.0
2019-02-26 10:20:00,85.93,86.03,85.92,85.94,152580.0,79.3687,79.461,79.3594,79.3779,152580.0
2019-02-26 10:25:00,85.94,85.95,85.72,85.73,67814.0,79.3779,79.3871,79.1747,79.1839,67814.0
2019-02-26 10:30:00,85.71,85.82,85.69,85.77,42543.0,79.1655,79.2671,79.147,79.2209,42543.0
2019-02-26 10:35:00,85.78,85.78,85.68,85.73,30931.0,79.2301,79.2301,79.1377,79.1839,30931.0
2019-02-26 10:40:00,85.72,85.73,85.51,85.52,55913.0,79.1747,79.1839,78.9807,78.99,55913.0
2019-02-26 10:45:00,85.51,85.54,85.36,85.41,61551.0,78.9807,79.0084,78.8422,78.8884,61551.0
2019-02-26 10:50:00,85.4,85.41,85.31,85.36,34895.0,78.8791,78.8884,78.796,78.8422,34895.0
2019-02-26 10:55:00,85.35,85.36,85.23,85.27,30499.0,78.8329,78.8422,78.7221,78.7591,30499.0
2019-02-26 11:00:00,85.26,85.41,85.26,85.39,35988.0,78.7498,78.8884,78.7498,78.8699,35988.0
2019-02-26 11:05:00,85.39,85.47,85.37,85.47,34200.0,78.8699,78.9438,78.8514,78.9438,34200.0
2019-02-26 11:10:00,85.47,85.73,85.46,85.71,34190.0,78.9438,79.1839,78.9345,79.1655,34190.0
2019-02-26 11:15:00,85.71,85.74,85.63,85.7,34549.0,79.1655,79.1932,79.0916,79.1562,34549.0
2019-02-26 11:20:00,85.71,85.73,85.68,85.72,24984.0,79.1655,79.1839,79.1377,79.1747,24984.0
2019-02-26 11:25:00,85.72,85.8,85.66,85.79,40942.0,79.1747,79.2486,79.1193,79.2393,40942.0
2019-02-26 11:30:00,85.78,85.84,85.73,85.76,127437.0,79.2301,79.2855,79.1839,79.2116,127437.0
2019-02-26 11:35:00,85.76,85.76,85.6,85.6,36655.0,79.2116,79.2116,79.0639,79.0639,36655.0
2019-02-26 11:40:00,85.59,85.61,85.54,85.59,38268.0,79.0546,79.0731,79.0084,79.0546,38268.0
2019-02-26 11:45:00,85.59,85.7,85.58,85.69,68830.0,79.0546,79.1562,79.0454,79.147,68830.0
2019-02-26 11:50:00,85.7,85.75,85.66,85.75,56740.0,79.1562,79.2024,79.1193,79.2024,56740.0
2019-02-26 11:55:00,85.75,85.75,85.52,85.52,28688.0,79.2024,79.2024,78.99,78.99,28688.0
2019-02-26 12:00:00,85.52,85.56,85.48,85.54,31908.0,78.99,79.0269,78.953,79.0084,31908.0
2019-02-26 12:05:00,85.54,85.54,85.46,85.49,27394.0,79.0084,79.0084,78.9345,78.9623,27394.0
2019-02-26 12:10:00,85.49,85.51,85.47,85.48,25136.0,78.9623,78.9807,78.9438,78.953,25136.0
2019-02-26 12:15:00,85.49,85.54,85.49,85.53,31608.0,78.9623,79.0084,78.9623,78.9992,31608.0
2019-02-26 12:20:00,85.52,85.57,85.51,85.56,30945.0,78.99,79.0361,78.9807,79.0269,30945.0
2019-02-26 12:25:00,85.56,85.59,85.51,85.52,31647.0,79.0269,79.0546,78.9807,78.99,31647.0
2019-02-26 12:30:00,85.52,85.58,85.43,85.46,35947.0,78.99,79.0454,78.9068,78.9345,35947.0
2019-02-26 12:35:00,85.46,85.47,85.37,85.4,23806.0,78.9345,78.9438,78.8514,78.8791,23806.0
2019-02-26 12:40:00,85.4,85.43,85.39,85.42,24058.0,78.8791,78.9068,78.8699,78.8976,24058.0
2019-02-26 12:45:00,85.42,85.45,85.36,85.41,26143.0,78.8976,78.9253,78.8422,78.8884,26143.0
2019-02-26 12:50:00,85.42,85.45,85.41,85.44,17150.0,78.8976,78.9253,78.8884,78.9161,17150.0
2019-02-26 12:55:00,85.44,85.45,85.4,85.41,28259.0,78.9161,78.9253,78.8791,78.8884,28259.0
2019-02-26 13:00:00,85.42,85.5,85.41,85.45,27795.0,78.8976,78.9715,78.8884,78.9253,27795.0
2019-02-26 13:05:00,85.44,85.45,85.42,85.44,17368.0,78.9161,78.9253,78.8976,78.9161,17368.0
2019-02-26 13:10:00,85.43,85.46,85.42,85.46,49731.0,78.9068,78.9345,78.8976,78.9345,49731.0
2019-02-26 13:15:00,85.46,85.6,85.45,85.58,97297.0,78.9345,79.0639,78.9253,79.0454,97297.0
2019-02-26 13:20:00,85.58,85.64,85.57,85.59,73502.0,79.0454,79.1008,79.0361,79.0546,73502.0
2019-02-26 13:25:00,85.59,85.65,85.57,85.57,49832.0,79.0546,79.11,79.0361,79.0361,49832.0
2019-02-26 13:30:00,85.56,85.57,85.52,85.56,35303.0,79.0269,79.0361,78.99,79.0269,35303.0
2019-02-26 13:35:00,85.57,85.66,85.57,85.63,33503.0,79.0361,79.1193,79.0361,79.0916,33503.0
2019-02-26 13:40:00,85.63,85.64,85.59,85.6,22716.0,79.0916,79.1008,79.0546,79.0639,22716.0
2019-02-26 13:45:00,85.59,85.64,85.59,85.64,22155.0,79.0546,79.1008,79.0546,79.1008,22155.0
2019-02-26 13:50:00,85.64,85.67,85.63,85.66,32010.0,79.1008,79.1285,79.0916,79.1193,32010.0
2019-02-26 13:55:00,85.66,85.69,85.64,85.67,29506.0,79.1193,79.147,79.1008,79.1285,29506.0
2019-02-26 14:00:00,85.67,85.73,85.66,85.71,33750.0,79.1285,79.1839,79.1193,79.1655,33750.0
2019-02-26 14:05:00,85.71,85.72,85.69,85.72,41788.0,79.1655,79.1747,79.147,79.1747,41788.0
2019-02-26 14:10:00,85.71,85.73,85.7,85.73,22175.0,79.1655,79.1839,79.1562,79.1839,22175.0
2019-02-26 14:15:00,85.72,85.73,85.64,85.67,36447.0,79.1747,79.1839,79.1008,79.1285,36447.0
2019-02-26 14:20:00,85.68,85.71,85.62,85.63,31218.0,79.1377,79.1655,79.0823,79.0916,31218.0
2019-02-26 14:25:00,85.63,85.64,85.59,85.62,24212.0,79.0916,79.1008,79.0546,79.0823,24212.0
2019-02-26 14:30:00,85.62,85.65,85.61,85.63,26020.0,79.0823,79.11,79.0731,79.0916,26020.0
2019-02-26 14:35:00,85.63,85.73,85.62,85.73,46384.0,79.0916,79.1839,79.0823,79.1839,46384.0
2019-02-26 14:40:00,85.73,85.79,85.71,85.78,74690.0,79.1839,79.2393,79.1655,79.2301,74690.0
2019-02-26 14:45:00,85.78,85.84,85.77,85.84,27920.0,79.2301,79.2855,79.2209,79.2855,27920.0
2019-02-26 14:50:00,85.84,85.9,85.83,85.9,51869.0,79.2855,79.341,79.2763,79.341,51869.0
2019-02-26 14:55:00,85.9,85.96,85.89,85.95,39292.0,79.341,79.3964,79.3317,79.3871,39292.0
2019-02-26 15:00:00,85.96,86.0,85.95,85.98,42397.0,79.3964,79.4333,79.3871,79.4148,42397.0
2019-02-26 15:05:00,85.98,85.99,85.95,85.97,42827.0,79.4148,79.4241,79.3871,79.4056,42827.0
2019-02-26 15:10:00,85.98,85.99,85.93,85.97,38069.0,79.4148,79.4241,79.3687,79.4056,38069.0
2019-02-26 15:15:00,85.96,85.99,85.96,85.97,48801.0,79.3964,79.4241,79.3964,79.4056,48801.0
2019-02-26 15:20:00,85.97,86.0,85.93,85.97,83879.0,79.4056,79.4333,79.3687,79.4056,83879.0
2019-02-26 15:25:00,85.97,86.0,85.96,85.98,55642.0,79.4056,79.4333,79.3964,79.4148,55642.0
2019-02-26 15:30:00,85.98,86.08,85.97,86.01,258551.0,79.4148,79.5072,79.4056,79.4426,258551.0
2019-02-26 15:35:00,86.0,86.05,85.88,85.91,82406.0,79.4333,79.4795,79.3225,79.3502,82406.0
2019-02-26 15:40:00,85.92,86.0,85.91,85.97,101803.0,79.3594,79.4333,79.3502,79.4056,101803.0
2019-02-26 15:45:00,85.97,85.98,85.86,85.86,79579.0,79.4056,79.4148,79.304,79.304,79579.0
2019-02-26 15:50:00,85.86,85.93,85.84,85.92,136915.0,79.304,79.3687,79.2855,79.3594,136915.0
2019-02-26 15:55:00,85.92,85.97,85.75,85.82,281660.0,79.3594,79.4056,79.2024,79.2671,281660.0
2019-02-27 09:30:00,85.54,85.88,85.45,85.88,128378.0,79.0084,79.3225,78.9253,79.3225,128378.0
2019-02-27 09:35:00,85.89,85.92,85.66,85.77,81050.0,79.3317,79.3594,79.1193,79.2209,81050.0
2019-02-27 09:40:00,85.77,85.94,85.7,85.94,63896.0,79.2209,79.3779,79.1562,79.3779,63896.0
2019-02-27 09:45:00,85.95,86.01,85.84,85.84,68391.0,79.3871,79.4426,79.2855,79.2855,68391.0
2019-02-27 09:50:00,85.86,85.86,85.6,85.62,49732.0,79.304,79.304,79.0639,79.0823,49732.0
2019-02-27 09:55:00,85.62,85.66,85.52,85.64,47045.0,79.0823,79.1193,78.99,79.1008,47045.0
2019-02-27 10:00:00,85.63,85.63,85.46,85.51,52999.0,79.0916,79.0916,78.9345,78.9807,52999.0
2019-02-27 10:05:00,85.5,85.56,85.48,85.54,46306.0,78.9715,79.0269,78.953,79.0084,46306.0
2019-02-27 10:10:00,85.55,85.58,85.24,85.34,86984.0,79.0177,79.0454,78.7313,78.8237,86984.0
2019-02-27 10:15:00,85.33,85.41,85.27,85.32,52227.0,78.8145,78.8884,78.7591,78.8052,52227.0
2019-02-27 10:20:00,85.31,85.33,85.14,85.17,62875.0,78.796,78.8145,78.639,78.6667,62875.0
2019-02-27 10:25:00,85.17,85.26,85.06,85.26,66764.0,78.6667,78.7498,78.5651,78.7498,66764.0
2019-02-27 10:30:00,85.25,85.36,85.2,85.36,50469.0,78.7406,78.8422,78.6944,78.8422,50469.0
2019-02-27 10:35:00,85.36,85.47,85.34,85.44,45355.0,78.8422,78.9438,78.8237,78.9161,45355.0
2019-02-27 10:40:00,85.44,85.53,85.43,85.53,28247.0,78.9161,78.9992,78.9068,78.9992,28247.0
2019-02-27 10:45:00,85.52,85.57,85.47,85.55,58687.0,78.99,79.0361,78.9438,79.0177,58687.0
2019-02-27 10:50:00,85.54,85.55,85.42,85.45,41691.0,79.0084,79.0177,78.8976,78.9253,41691.0
2019-02-27 10:55:00,85.43,85.6,85.42,85.59,53333.0,78.9068,79.0639,78.8976,79.0546,53333.0
2019-02-27 11:00:00,85.59,85.68,85.56,85.62,68868.0,79.0546,79.1377,79.0269,79.0823,68868.0
2019-02-27 11:05:00,85.62,85.77,85.61,85.74,63462.0,79.0823,79.2209,79.0731,79.1932,63462.0
2019-02-27 11:10:00,85.75,85.76,85.66,85.69,31703.0,79.2024,79.2116,79.1193,79.147,31703.0
2019-02-27 11:15:00,85.68,85.72,85.59,85.67,36716.0,79.1377,79.1747,79.0546,79.1285,36716.0
2019-02-27 11:20:00,85.67,85.72,85.66,85.7,23248.0,79.1285,79.1747,79.1193,79.1562,23248.0
2019-02-27 11:25:00,85.71,85.8,85.71,85.73,28740.0,79.1655,79.2486,79.1655,79.1839,28740.0
2019-02-27 11:30:00,85.72,85.73,85.65,85.66,27877.0,79.1747,79.1839,79.11,79.1193,27877.0
2019-02-27 11:35:00,85.65,85.77,85.64,85.73,36688.0,79.11,79.2209,79.1008,79.1839,36688.0
2019-02-27 11:40:00,85.73,85.79,85.7,85.72,34978.0,79.1839,79.2393,79.1562,79.1747,34978.0
2019-02-27 11:45:00,85.71,85.76,85.69,85.72,24794.0,79.1655,79.2116,79.147,79.1747,24794.0
2019-02-27 11:50:00,85.71,85.75,85.71,85.72,26441.0,79.1655,79.2024,79.1655,79.1747,26441.0
2019-02-27 11:55:00,85.71,85.72,85.69,85.7,26588.0,79.1655,79.1747,79.147,79.1562,26588.0
2019-02-27 12:00:00,85.7,85.72,85.68,85.72,19966.0,79.1562,79.1747,79.1377,79.1747,19966.0
2019-02-27 12:05:00,85.72,85.74,85.68,85.74,19408.0,79.1747,79.1932,79.1377,79.1932,19408.0
2019-02-27 12:10:00,85.73,85.76,85.65,85.67,36157.0,79.1839,79.2116,79.11,79.1285,36157.0
2019-02-27 12:15:00,85.66,85.67,85.59,85.61,54885.0,79.1193,79.1285,79.0546,79.0731,54885.0
2019-02-27 12:20:00,85.61,85.67,85.6,85.66,13762.0,79.0731,79.1285,79.0639,79.1193,13762.0
2019-02-27 12:25:00,85.65,85.7,85.64,85.64,15678.0,79.11,79.1562,79.1008,79.1008,15678.0
2019-02-27 12:30:00,85.64,85.64,85.56,85.57,23459.0,79.1008,79.1008,79.0269,79.0361,23459.0
2019-02-27 12:35:00,85.57,85.6,85.54,85.59,20951.0,79.0361,79.0639,79.0084,79.0546,20951.0
2019-02-27 12:40:00,85.59,85.67,85.58,85.62,12180.0,79.0546,79.1285,79.0454,79.0823,12180.0
2019-02-27 12:45:00,85.62,85.64,85.6,85.63,27126.0,79.0823,79.1008,79.0639,79.0916,27126.0
2019-02-27 12:50:00,85.64,85.66,85.64,85.65,11043.0,79.1008,79.1193,79.1008,79.11,11043.0
2019-02-27 12:55:00,85.64,85.67,85.62,85.66,19611.0,79.1008,79.1285,79.0823,79.1193,19611.0
2019-02-27 13:00:00,85.67,85.69,85.65,85.69,13739.0,79.1285,79.147,79.11,79.147,13739.0
2019-02-27 13:05:00,85.69,85.73,85.68,85.72,20357.0,79.147,79.1839,79.1377,79.1747,20357.0
2019-02-27 13:10:00,85.72,85.73,85.7,85.73,27562.0,79.1747,79.1839,79.1562,79.1839,27562.0
2019-02-27 13:15:00,85.73,85.75,85.67,85.67,39372.0,79.1839,79.2024,79.1285,79.1285,39372.0
2019-02-27 13:20:00,85.68,85.81,85.67,85.81,36175.0,79.1377,79.2578,79.1285,79.2578,36175.0
2019-02-27 13:25:00,85.81,85.82,85.78,85.8,24184.0,79.2578,79.2671,79.2301,79.2486,24184.0
2019-02-27 13:30:00,85.8,85.83,85.78,85.82,22074.0,79.2486,79.2763,79.2301,79.2671,22074.0
2019-02-27 13:35:00,85.83,85.84,85.78,85.79,41992.0,79.2763,79.2855,79.2301,79.2393,41992.0
2019-02-27 13:40:00,85.79,85.81,85.7,85.71,17887.0,79.2393,79.2578,79.1562,79.1655,17887.0
2019-02-27 13:45:00,85.71,85.73,85.68,85.72,9528.0,79.1655,79.1839,79.1377,79.1747,9528.0
2019-02-27 13:50:00,85.72,85.79,85.72,85.78,16937.0,79.1747,79.2393,79.1747,79.2301,16937.0
2019-02-27 13:55:00,85.79,85.82,85.74,85.75,11771.0,79.2393,79.2671,79.1932,79.2024,11771.0
2019-02-27 14:00:00,85.75,85.77,85.7,85.77,17513.0,79.2024,79.2209,79.1562,79.2209,17513.0
2019-02-27 14:05:00,85.76,85.79,85.74,85.76,17529.0,79.2116,79.2393,79.1932,79.2116,17529.0
2019-02-27 14:10:00,85.75,85.88,85.75,85.87,23548.0,79.2024,79.3225,79.2024,79.3132,23548.0
2019-02-27 14:15:00,85.87,85.95,85.86,85.94,24522.0,79.3132,79.3871,79.304,79.3779,24522.0
2019-02-27 14:20:00,85.95,85.95,85.85,85.85,24349.0,79.3871,79.3871,79.2948,79.2948,24349.0
2019-02-27 14:25:00,85.84,85.85,85.77,85.8,34265.0,79.2855,79.2948,79.2209,79.2486,34265.0
2019-02-27 14:30:00,85.8,85.9,85.79,85.9,16597.0,79.2486,79.341,79.2393,79.341,16597.0
2019-02-27 14:35:00,85.9,85.91,85.84,85.84,21523.0,79.341,79.3502,79.2855,79.2855,21523.0
2019-02-27 14:40:00,85.84,85.97,85.82,85.94,86398.0,79.2855,79.4056,79.2671,79.3779,86398.0
2019-02-27 14:45:00,85.93,85.93,85.84,85.89,19424.0,79.3687,79.3687,79.2855,79.3317,19424.0
2019-02-27 14:50:00,85.88,85.9,85.84,85.87,26103.0,79.3225,79.341,79.2855,79.3132,26103.0
2019-02-27 14:55:00,85.87,85.94,85.85,85.93,17869.0,79.3132,79.3779,79.2948,79.3687,17869.0
2019-02-27 15:00:00,85.94,86.01,85.93,85.94,76199.0,79.3779,79.4426,79.3687,79.3779,76199.0
2019-02-27 15:05:00,85.95,86.05,85.95,86.04,36589.0,79.3871,79.4795,79.3871,79.4703,36589.0
2019-02-27 15:10:00,86.04,86.06,85.98,86.01,112441.0,79.4703,79.4887,79.4148,79.4426,112441.0
2019-02-27 15:15:00,86.01,86.06,85.98,86.05,18882.0,79.4426,79.4887,79.4148,79.4795,18882.0
2019-02-27 15:20:00,86.05,86.05,85.97,86.04,41991.0,79.4795,79.4795,79.4056,79.4703,41991.0
2019-02-27 15:25:00,86.04,86.11,86.04,86.09,49315.0,79.4703,79.5349,79.4703,79.5164,49315.0
2019-02-27 15:30:00,86.08,86.1,86.06,86.1,41499.0,79.5072,79.5257,79.4887,79.5257,41499.0
2019-02-27 15:35:00,86.1,86.22,86.09,86.19,66793.0,79.5257,79.6365,79.5164,79.6088,66793.0
2019-02-27 15:40:00,86.2,86.21,86.12,86.14,67855.0,79.618,79.6273,79.5442,79.5626,67855.0
2019-02-27 15:45:00,86.14,86.16,86.09,86.16,78127.0,79.5626,79.5811,79.5164,79.5811,78127.0
2019-02-27 15:50:00,86.16,86.17,86.02,86.08,146878.0,79.5811,79.5903,79.4518,79.5072,146878.0
2019-02-27 15:55:00,86.09,86.19,86.06,86.16,235956.0,79.5164,79.6088,79.4887,79.5811,235956.0
2019-02-28 09:30:00,86.08,86.09,85.82,85.86,106459.0,79.5072,79.5164,79.2671,79.304,106459.0
2019-02-28 09:35:00,85.88,86.4,85.87,86.21,76558.0,79.3225,79.8028,79.3132,79.6273,76558.0
2019-02-28 09:40:00,86.21,86.3,86.1,86.16,68868.0,79.6273,79.7104,79.5257,79.5811,68868.0
2019-02-28 09:45:00,86.17,86.25,86.1,86.18,32214.0,79.5903,79.6642,79.5257,79.5996,32214.0
2019-02-28 09:50:00,86.2,86.22,85.99,86.02,37246.0,79.618,79.6365,79.4241,79.4518,37246.0
2019-02-28 09:55:00,86.01,86.05,85.9,86.01,32525.0,79.4426,79.4795,79.341,79.4426,32525.0
2019-02-28 10:00:00,86.02,86.04,85.87,85.91,57193.0,79.4518,79.4703,79.3132,79.3502,57193.0
2019-02-28 10:05:00,85.91,85.94,85.86,85.92,38533.0,79.3502,79.3779,79.304,79.3594,38533.0
2019-02-28 10:10:00,85.92,86.19,85.9,86.06,52987.0,79.3594,79.6088,79.341,79.4887,52987.0
2019-02-28 10:15:00,86.07,86.1,85.97,86.07,56040.0,79.498,79.5257,79.4056,79.498,56040.0
2019-02-28 10:20:00,86.07,86.13,86.05,86.09,25182.0,79.498,79.5534,79.4795,79.5164,25182.0
2019-02-28 10:25:00,86.1,86.13,86.06,86.11,22449.0,79.5257,79.5534,79.4887,79.5349,22449.0
2019-02-28 10:30:00,86.14,86.18,86.0,86.0,22178.0,79.5626,79.5996,79.4333,79.4333,22178.0
2019-02-28 10:35:00,86.0,86.07,86.0,86.02,22109.0,79.4333,79.498,79.4333,79.4518,22109.0
2019-02-28 10:40:00,86.02,86.1,86.0,86.05,25596.0,79.4518,79.5257,79.4333,79.4795,25596.0
2019-02-28 10:45:00,86.06,86.11,86.03,86.05,28273.0,79.4887,79.5349,79.461,79.4795,28273.0
2019-02-28 10:50:00,86.05,86.05,85.92,85.95,22987.0,79.4795,79.4795,79.3594,79.3871,22987.0
2019-02-28 10:55:00,85.95,86.04,85.92,85.97,34731.0,79.3871,79.4703,79.3594,79.4056,34731.0
2019-02-28 11:00:00,85.96,86.2,85.94,86.08,56093.0,79.3964,79.618,79.3779,79.5072,56093.0
2019-02-28 11:05:00,86.09,86.09,85.98,86.06,41825.0,79.5164,79.5164,79.4148,79.4887,41825.0
2019-02-28 11:10:00,86.08,86.09,86.03,86.06,28282.0,79.5072,79.5164,79.461,79.4887,28282.0
2019-02-28 11:15:00,86.05,86.14,86.02,86.12,18547.0,79.4795,79.5626,79.4518,79.5442,18547.0
2019-02-28 11:20:00,86.12,86.12,86.03,86.05,19085.0,79.5442,79.5442,79.461,79.4795,19085.0
2019-02-28 11:25:00,86.05,86.09,86.04,86.05,21084.0,79.4795,79.5164,79.4703,79.4795,21084.0
2019-02-28 11:30:00,86.05,86.13,86.01,86.13,27665.0,79.4795,79.5534,79.4426,79.5534,27665.0
2019-02-28 11:35:00,86.13,86.23,86.13,86.22,19451.0,79.5534,79.6458,79.5534,79.6365,19451.0
2019-02-28 11:40:00,86.22,86.23,86.17,86.17,22033.0,79.6365,79.6458,79.5903,79.5903,22033.0
2019-02-28 11:45:00,86.18,86.2,86.13,86.13,25470.0,79.5996,79.618,79.5534,79.5534,25470.0
2019-02-28 11:50:00,86.14,86.17,86.11,86.13,14861.0,79.5626,79.5903,79.5349,79.5534,14861.0
2019-02-28 11:55:00,86.13,86.21,86.09,86.1,17161.0,79.5534,79.6273,79.5164,79.5257,17161.0
2019-02-28 12:00:00,86.11,86.11,86.04,86.06,18012.0,79.5349,79.5349,79.4703,79.4887,18012.0
2019-02-28 12:05:00,86.07,86.08,86.02,86.04,17994.0,79.498,79.5072,79.4518,79.4703,17994.0
2019-02-28 12:10:00,86.04,86.14,86.02,86.13,19281.0,79.4703,79.5626,79.4518,79.5534,19281.0
2019-02-28 12:15:00,86.14,86.18,86.11,86.13,14273.0,79.5626,79.5996,79.5349,79.5534,14273.0
2019-02-28 12:20:00,86.14,86.23,86.13,86.21,25114.0,79.5626,79.6458,79.5534,79.6273,25114.0
2019-02-28 12:25:00,86.22,86.23,86.16,86.2,34642.0,79.6365,79.6458,79.5811,79.618,34642.0
2019-02-28 12:30:00,86.19,86.32,86.18,86.32,52566.0,79.6088,79.7289,79.5996,79.7289,52566.0
2019-02-28 12:35:00,86.31,86.32,86.27,86.31,21558.0,79.7196,79.7289,79.6827,79.7196,21558.0
2019-02-28 12:40:00,86.32,86.4,86.31,86.37,25849.0,79.7289,79.8028,79.7196,79.7751,25849.0
2019-02-28 12:45:00,86.38,86.39,86.24,86.24,32650.0,79.7843,79.7935,79.655,79.655,32650.0
2019-02-28 12:50:00,86.24,86.27,86.18,86.19,37463.0,79.655,79.6827,79.5996,79.6088,37463.0
2019-02-28 12:55:00,86.19,86.29,86.18,86.28,18742.0,79.6088,79.7012,79.5996,79.6919,18742.0
2019-02-28 13:00:00,86.29,86.32,86.23,86.23,23373.0,79.7012,79.7289,79.6458,79.6458,23373.0
2019-02-28 13:05:00,86.24,86.25,86.22,86.25,19517.0,79.655,79.6642,79.6365,79.6642,19517.0
2019-02-28 13:10:00,86.24,86.24,86.14,86.16,50667.0,79.655,79.655,79.5626,79.5811,50667.0
2019-02-28 13:15:00,86.16,86.17,86.13,86.16,43817.0,79.5811,79.5903,79.5534,79.5811,43817.0
2019-02-28 13:20:00,86.16,86.17,86.01,86.07,52261.0,79.5811,79.5903,79.4426,79.498,52261.0
2019-02-28 13:25:00,86.06,86.06,86.0,86.0,29302.0,79.4887,79.4887,79.4333,79.4333,29302.0
2019-02-28 13:30:00,86.0,86.05,85.98,86.05,16788.0,79.4333,79.4795,79.4148,79.4795,16788.0
2019-02-28 13:35:00,86.05,86.06,86.01,86.02,19925.0,79.4795,79.4887,79.4426,79.4518,19925.0
2019-02-28 13:40:00,86.02,86.04,85.99,86.0,22453.0,79.4518,79.4703,79.4241,79.4333,22453.0
2019-02-28 13:45:00,86.0,86.03,85.94,85.97,27483.0,79.4333,79.461,79.3779,79.4056,27483.0
2019-02-28 13:50:00,85.97,85.97,85.94,85.95,10460.0,79.4056,79.4056,79.3779,79.3871,10460.0
2019-02-28 13:55:00,85.96,85.96,85.9,85.92,39813.0,79.3964,79.3964,79.341,79.3594,39813.0
2019-02-28 14:00:00,85.92,85.93,85.88,85.89,37415.0,79.3594,79.3687,79.3225,79.3317,37415.0
2019-02-28 14:05:00,85.89,85.9,85.83,85.83,13348.0,79.3317,79.341,79.2763,79.2763,13348.0
2019-02-28 14:10:00,85.84,85.9,85.82,85.9,29523.0,79.2855,79.341,79.2671,79.341,29523.0
2019-02-28 14:15:00,85.89,85.92,85.88,85.91,10717.0,79.3317,79.3594,79.3225,79.3502,10717.0
2019-02-28 14:20:00,85.92,85.95,85.9,85.93,14914.0,79.3594,79.3871,79.341,79.3687,14914.0
2019-02-28 14:25:00,85.94,86.02,85.94,86.01,20343.0,79.3779,79.4518,79.3779,79.4426,20343.0
2019-02-28 14:30:00,86.0,86.0,85.9,85.9,47902.0,79.4333,79.4333,79.341,79.341,47902.0
2019-02-28 14:35:00,85.91,85.93,85.88,85.91,14955.0,79.3502,79.3687,79.3225,79.3502,14955.0
2019-02-28 14:40:00,85.91,85.95,85.9,85.95,22572.0,79.3502,79.3871,79.341,79.3871,22572.0
2019-02-28 14:45:00,85.95,85.95,85.92,85.93,16506.0,79.3871,79.3871,79.3594,79.3687,16506.0
2019-02-28 14:50:00,85.93,85.93,85.85,85.86,33401.0,79.3687,79.3687,79.2948,79.304,33401.0
2019-02-28 14:55:00,85.85,85.89,85.83,85.85,38836.0,79.2948,79.3317,79.2763,79.2948,38836.0
2019-02-28 15:00:00,85.84,85.86,85.78,85.78,64219.0,79.2855,79.304,79.2301,79.2301,64219.0
2019-02-28 15:05:00,85.78,85.79,85.71,85.76,43921.0,79.2301,79.2393,79.1655,79.2116,43921.0
2019-02-28 15:10:00,85.75,85.8,85.75,85.77,44285.0,79.2024,79.2486,79.2024,79.2209,44285.0
2019-02-28 15:15:00,85.78,85.85,85.77,85.85,50213.0,79.2301,79.2948,79.2209,79.2948,50213.0
2019-02-28 15:20:00,85.85,85.89,85.83,85.85,57685.0,79.2948,79.3317,79.2763,79.2948,57685.0
2019-02-28 15:25:00,85.86,86.02,85.86,86.02,45220.0,79.304,79.4518,79.304,79.4518,45220.0
2019-02-28 15:30:00,86.02,86.05,85.96,86.02,63076.0,79.4518,79.4795,79.3964,79.4518,63076.0
2019-02-28 15:35:00,86.03,86.1,85.99,86.0,168760.0,79.461,79.5257,79.4241,79.4333,168760.0
2019-02-28 15:40:00,86.0,86.01,85.78,85.78,125674.0,79.4333,79.4426,79.2301,79.2301,125674.0
2019-02-28 15:45:00,85.78,85.78,85.68,85.78,94696.0,79.2301,79.2301,79.1377,79.2301,94696.0
2019-02-28 15:50:00,85.79,85.84,85.74,85.74,135256.0,79.2393,79.2855,79.1932,79.1932,135256.0
2019-02-28 15:55:00,85.74,85.87,85.69,85.76,337513.0,79.1932,79.3132,79.147,79.2116,337513.0
2019-03-01 09:30:00,86.93,87.99,86.81,87.7,407407.0,80.495,81.4765,80.3839,81.208,407407.0
2019-03-01 09:35:00,87.72,87.85,87.21,87.47,100650.0,81.2265,81.3469,80.7542,80.995,100650.0
2019-03-01 09:40:00,87.46,87.56,87.1,87.11,177519.0,80.9857,81.0783,80.6524,80.6616,177519.0
2019-03-01 09:45:00,87.13,87.19,86.95,86.95,239481.0,80.6802,80.7357,80.5135,80.5135,239481.0
2019-03-01 09:50:00,86.98,87.22,86.84,87.19,112543.0,80.5413,80.7635,80.4116,80.7357,112543.0
2019-03-01 09:55:00,87.19,87.22,87.06,87.06,60083.0,80.7357,80.7635,80.6153,80.6153,60083.0
2019-03-01 10:00:00,87.04,87.14,86.77,86.85,85190.0,80.5968,80.6894,80.3468,80.4209,85190.0
2019-03-01 10:05:00,86.87,86.89,86.65,86.75,61157.0,80.4394,80.4579,80.2357,80.3283,61157.0
2019-03-01 10:10:00,86.75,86.76,86.49,86.49,72267.0,80.3283,80.3376,80.0875,80.0875,72267.0
2019-03-01 10:15:00,86.48,86.67,86.41,86.66,59693.0,80.0783,80.2542,80.0135,80.245,59693.0
2019-03-01 10:20:00,86.66,86.75,86.63,86.67,83785.0,80.245,80.3283,80.2172,80.2542,83785.0
2019-03-01 10:25:00,86.66,86.77,86.54,86.74,65004.0,80.245,80.3468,80.1338,80.319,65004.0
2019-03-01 10:30:00,86.75,86.81,86.69,86.74,60491.0,80.3283,80.3839,80.2727,80.319,60491.0
2019-03-01 10:35:00,86.75,86.75,86.61,86.66,58495.0,80.3283,80.3283,80.1987,80.245,58495.0
2019-03-01 10:40:00,86.66,86.76,86.57,86.75,81932.0,80.245,80.3376,80.1616,80.3283,81932.0
2019-03-01 10:45:00,86.74,86.74,86.52,86.53,46308.0,80.319,80.319,80.1153,80.1246,46308.0
2019-03-01 10:50:00,86.55,86.62,86.54,86.62,25607.0,80.1431,80.2079,80.1338,80.2079,25607.0
2019-03-01 10:55:00,86.63,86.63,86.44,86.45,49294.0,80.2172,80.2172,80.0412,80.0505,49294.0
2019-03-01 11:00:00,86.45,86.49,86.36,86.45,52202.0,80.0505,80.0875,79.9672,80.0505,52202.0
2019-03-01 11:05:00,86.45,86.52,86.43,86.45,33243.0,80.0505,80.1153,80.032,80.0505,33243.0
2019-03-01 11:10:00,86.44,86.55,86.4,86.45,46805.0,80.0412,80.1431,80.0042,80.0505,46805.0
2019-03-01 11:15:00,86.46,86.47,86.39,86.46,33497.0,80.0598,80.069,79.9949,80.0598,33497.0
2019-03-01 11:20:00,86.47,86.54,86.44,86.53,24752.0,80.069,80.1338,80.0412,80.1246,24752.0
2019-03-01 11:25:00,86.55,86.58,86.46,86.52,32667.0,80.1431,80.1709,80.0598,80.1153,32667.0
2019-03-01 11:30:00,86.51,86.58,86.44,86.46,28208.0,80.1061,80.1709,80.0412,80.0598,28208.0
2019-03-01 11:35:00,86.47,86.53,86.41,86.51,20709.0,80.069,80.1246,80.0135,80.1061,20709.0
2019-03-01 11:40:00,86.51,86.51,86.4,86.46,26010.0,80.1061,80.1061,80.0042,80.0598,26010.0
2019-03-01 11:45:00,86.45,86.49,86.37,86.38,24006.0,80.0505,80.0875,79.9764,79.9857,24006.0
2019-03-01 11:50:00,86.37,86.39,86.25,86.28,27472.0,79.9764,79.9949,79.8653,79.8931,27472.0
2019-03-01 11:55:00,86.27,86.45,86.24,86.44,41428.0,79.8838,80.0505,79.856,80.0412,41428.0
2019-03-01 12:00:00,86.43,86.54,86.38,86.54,53578.0,80.032,80.1338,79.9857,80.1338,53578.0
2019-03-01 12:05:00,86.53,86.67,86.53,86.62,48343.0,80.1246,80.2542,80.1246,80.2079,48343.0
2019-03-01 12:10:00,86.63,86.74,86.61,86.74,24348.0,80.2172,80.319,80.1987,80.319,24348.0
2019-03-01 12:15:00,86.73,86.77,86.69,86.75,33408.0,80.3098,80.3468,80.2727,80.3283,33408.0
2019-03-01 12:20:00,86.77,86.84,86.75,86.82,36160.0,80.3468,80.4116,80.3283,80.3931,36160.0
2019-03-01 12:25:00,86.82,86.91,86.81,86.89,29905.0,80.3931,80.4764,80.3839,80.4579,29905.0
2019-03-01 12:30:00,86.9,86.97,86.9,86.95,47639.0,80.4672,80.532,80.4672,80.5135,47639.0
2019-03-01 12:35:00,86.96,87.04,86.94,86.98,69247.0,80.5227,80.5968,80.5042,80.5413,69247.0
2019-03-01 12:40:00,86.98,87.03,86.97,87.02,31519.0,80.5413,80.5876,80.532,80.5783,31519.0
2019-03-01 12:45:00,87.01,87.07,86.98,87.04,61250.0,80.569,80.6246,80.5413,80.5968,61250.0
2019-03-01 12:50:00,87.04,87.05,86.99,87.02,31627.0,80.5968,80.6061,80.5505,80.5783,31627.0
2019-03-01 12:55:00,87.02,87.04,86.97,87.03,21912.0,80.5783,80.5968,80.532,80.5876,21912.0
2019-03-01 13:00:00,87.03,87.05,86.98,87.0,29042.0,80.5876,80.6061,80.5413,80.5598,29042.0
2019-03-01 13:05:00,87.0,87.04,86.98,87.01,34583.0,80.5598,80.5968,80.5413,80.569,34583.0
2019-03-01 13:10:00,87.02,87.04,86.98,86.99,37484.0,80.5783,80.5968,80.5413,80.5505,37484.0
2019-03-01 13:15:00,87.0,87.0,86.9,86.92,27823.0,80.5598,80.5598,80.4672,80.4857,27823.0
2019-03-01 13:20:00,86.92,86.93,86.87,86.91,23044.0,80.4857,80.495,80.4394,80.4764,23044.0
2019-03-01 13:25:00,86.91,86.99,86.91,86.99,17155.0,80.4764,80.5505,80.4764,80.5505,17155.0
2019-03-01 13:30:00,86.98,87.03,86.95,86.98,36171.0,80.5413,80.5876,80.5135,80.5413,36171.0
2019-03-01 13:35:00,86.97,87.05,86.96,86.98,36687.0,80.532,80.6061,80.5227,80.5413,36687.0
2019-03-01 13:40:00,86.99,87.04,86.95,86.96,17685.0,80.5505,80.5968,80.5135,80.5227,17685.0
2019-03-01 13:45:00,86.97,87.01,86.97,87.0,21295.0,80.532,80.569,80.532,80.5598,21295.0
2019-03-01 13:50:00,87.0,87.02,86.97,87.01,46371.0,80.5598,80.5783,80.532,80.569,46371.0
2019-03-01 13:55:00,87.01,87.14,86.99,87.11,85644.0,80.569,80.6894,80.5505,80.6616,85644.0
2019-03-01 14:00:00,87.12,87.17,87.11,87.14,28738.0,80.6709,80.7172,80.6616,80.6894,28738.0
2019-03-01 14:05:00,87.14,87.16,87.08,87.09,55857.0,80.6894,80.7079,80.6339,80.6431,55857.0
2019-03-01 14:10:00,87.1,87.14,87.08,87.14,17129.0,80.6524,80.6894,80.6339,80.6894,17129.0
2019-03-01 14:15:00,87.13,87.28,87.13,87.23,89511.0,80.6802,80.8191,80.6802,80.7728,89511.0
2019-03-01 14:20:00,87.23,87.37,87.22,87.33,58679.0,80.7728,80.9024,80.7635,80.8654,58679.0
2019-03-01 14:25:00,87.34,87.41,87.33,87.4,41879.0,80.8746,80.9394,80.8654,80.9302,41879.0
2019-03-01 14:30:00,87.41,87.42,87.34,87.37,34008.0,80.9394,80.9487,80.8746,80.9024,34008.0
2019-03-01 14:35:00,87.37,87.42,87.3,87.34,45000.0,80.9024,80.9487,80.8376,80.8746,45000.0
2019-03-01 14:40:00,87.34,87.35,87.31,87.33,32207.0,80.8746,80.8839,80.8468,80.8654,32207.0
2019-03-01 14:45:00,87.34,87.34,87.15,87.17,88808.0,80.8746,80.8746,80.6987,80.7172,88808.0
2019-03-01 14:50:00,87.17,87.21,87.13,87.2,60674.0,80.7172,80.7542,80.6802,80.745,60674.0
2019-03-01 14:55:00,87.2,87.25,87.2,87.21,30349.0,80.745,80.7913,80.745,80.7542,30349.0
2019-03-01 15:00:00,87.22,87.24,87.17,87.17,49301.0,80.7635,80.782,80.7172,80.7172,49301.0
2019-03-01 15:05:00,87.16,87.22,87.11,87.13,53000.0,80.7079,80.7635,80.6616,80.6802,53000.0
2019-03-01 15:10:00,87.12,87.17,87.09,87.13,43039.0,80.6709,80.7172,80.6431,80.6802,43039.0
2019-03-01 15:15:00,87.12,87.14,87.07,87.14,44698.0,80.6709,80.6894,80.6246,80.6894,44698.0
2019-03-01 15:20:00,87.13,87.18,87.12,87.14,64744.0,80.6802,80.7265,80.6709,80.6894,64744.0
2019-03-01 15:25:00,87.14,87.15,87.08,87.11,77916.0,80.6894,80.6987,80.6339,80.6616,77916.0
2019-03-01 15:30:00,87.12,87.19,87.11,87.14,84512.0,80.6709,80.7357,80.6616,80.6894,84512.0
2019-03-01 15:35:00,87.15,87.22,87.09,87.2,84302.0,80.6987,80.7635,80.6431,80.745,84302.0
2019-03-01 15:40:00,87.19,87.3,87.16,87.29,115929.0,80.7357,80.8376,80.7079,80.8283,115929.0
2019-03-01 15:45:00,87.29,87.3,87.14,87.16,121073.0,80.8283,80.8376,80.6894,80.7079,121073.0
2019-03-01 15:50:00,87.17,87.21,87.14,87.19,147541.0,80.7172,80.7542,80.6894,80.7357,147541.0
2019-03-01 15:55:00,87.18,87.22,87.12,87.19,373028.0,80.7265,80.7635,80.6709,80.7357,373028.0
2019-03-04 09:30:00,87.32,87.99,87.32,87.94,400153.0,80.8561,81.4765,80.8561,81.4302,400153.0
2019-03-04 09:35:00,87.93,87.94,87.36,87.54,154643.0,81.4209,81.4302,80.8931,81.0598,154643.0
2019-03-04 09:40:00,87.54,87.59,87.27,87.32,185413.0,81.0598,81.1061,80.8098,80.8561,185413.0
2019-03-04 09:45:00,87.31,87.35,87.17,87.18,92407.0,80.8468,80.8839,80.7172,80.7265,92407.0
2019-03-04 09:50:00,87.19,87.19,87.01,87.1,107574.0,80.7357,80.7357,80.569,80.6524,107574.0
2019-03-04 09:55:00,87.09,87.23,87.03,87.17,43769.0,80.6431,80.7728,80.5876,80.7172,43769.0
2019-03-04 10:00:00,87.16,87.19,87.06,87.09,72816.0,80.7079,80.7357,80.6153,80.6431,72816.0
2019-03-04 10:05:00,87.09,87.19,87.03,87.1,73565.0,80.6431,80.7357,80.5876,80.6524,73565.0
2019-03-04 10:10:00,87.09,87.17,87.05,87.15,56736.0,80.6431,80.7172,80.6061,80.6987,56736.0
2019-03-04 10:15:00,87.14,87.22,87.08,87.22,84060.0,80.6894,80.7635,80.6339,80.7635,84060.0
2019-03-04 10:20:00,87.22,87.27,87.13,87.18,78387.0,80.7635,80.8098,80.6802,80.7265,78387.0
2019-03-04 10:25:00,87.18,87.23,87.11,87.12,45813.0,80.7265,80.7728,80.6616,80.6709,45813.0
2019-03-04 10:30:00,87.12,87.17,87.08,87.09,34968.0,80.6709,80.7172,80.6339,80.6431,34968.0
2019-03-04 10:35:00,87.08,87.1,86.88,86.92,75943.0,80.6339,80.6524,80.4487,80.4857,75943.0
2019-03-04 10:40:00,86.91,87.03,86.87,87.02,51160.0,80.4764,80.5876,80.4394,80.5783,51160.0
2019-03-04 10:45:00,87.03,87.06,86.98,86.98,36083.0,80.5876,80.6153,80.5413,80.5413,36083.0
2019-03-04 10:50:00,86.98,86.98,86.8,86.82,41746.0,80.5413,80.5413,80.3746,80.3931,41746.0
2019-03-04 10:55:00,86.83,86.86,86.65,86.66,55435.0,80.4024,80.4301,80.2357,80.245,55435.0
2019-03-04 11:00:00,86.65,86.67,86.43,86.45,83100.0,80.2357,80.2542,80.032,80.0505,83100.0
2019-03-04 11:05:00,86.43,86.51,86.34,86.39,79788.0,80.032,80.1061,79.9486,79.9949,79788.0
2019-03-04 11:10:00,86.38,86.47,86.25,86.32,70367.0,79.9857,80.069,79.8653,79.9301,70367.0
2019-03-04 11:15:00,86.33,86.4,86.27,86.38,30884.0,79.9394,80.0042,79.8838,79.9857,30884.0
2019-03-04 11:20:00,86.37,86.37,86.08,86.1,40742.0,79.9764,79.9764,79.7079,79.7264,40742.0
2019-03-04 11:25:00,86.11,86.14,86.01,86.07,26558.0,79.7357,79.7634,79.6431,79.6986,26558.0
2019-03-04 11:30:00,86.04,86.06,85.93,85.99,56816.0,79.6709,79.6894,79.569,79.6246,56816.0
2019-03-04 11:35:00,85.99,86.07,85.96,86.02,41463.0,79.6246,79.6986,79.5968,79.6523,41463.0
2019-03-04 11:40:00,86.03,86.04,85.8,85.81,61416.0,79.6616,79.6709,79.4486,79.4579,61416.0
2019-03-04 11:45:00,85.82,85.84,85.67,85.67,83686.0,79.4671,79.4857,79.3282,79.3282,83686.0
2019-03-04 11:50:00,85.7,85.73,85.52,85.61,73690.0,79.356,79.3838,79.1893,79.2727,73690.0
2019-03-04 11:55:00,85.62,85.7,85.44,85.67,68031.0,79.2819,79.356,79.1153,79.3282,68031.0
2019-03-04 12:00:00,85.67,85.85,85.62,85.82,188083.0,79.3282,79.4949,79.2819,79.4671,188083.0
2019-03-04 12:05:00,85.82,85.85,85.75,85.78,38974.0,79.4671,79.4949,79.4023,79.4301,38974.0
2019-03-04 12:10:00,85.78,85.78,85.55,85.56,36995.0,79.4301,79.4301,79.2171,79.2264,36995.0
2019-03-04 12:15:00,85.56,85.62,85.35,85.4,109666.0,79.2264,79.2819,79.0319,79.0782,109666.0
2019-03-04 12:20:00,85.4,85.53,85.4,85.47,56496.0,79.0782,79.1986,79.0782,79.143,56496.0
2019-03-04 12:25:00,85.47,85.61,85.39,85.59,53407.0,79.143,79.2727,79.069,79.2542,53407.0
2019-03-04 12:30:00,85.59,85.71,85.59,85.67,33829.0,79.2542,79.3653,79.2542,79.3282,33829.0
2019-03-04 12:35:00,85.67,85.7,85.55,85.61,43747.0,79.3282,79.356,79.2171,79.2727,43747.0
2019-03-04 12:40:00,85.61,85.61,85.48,85.49,48455.0,79.2727,79.2727,79.1523,79.1616,48455.0
2019-03-04 12:45:00,85.49,85.5,85.31,85.43,90073.0,79.1616,79.1708,78.9949,79.106,90073.0
2019-03-04 12:50:00,85.45,85.67,85.45,85.58,38083.0,79.1245,79.3282,79.1245,79.2449,38083.0
2019-03-04 12:55:00,85.59,85.59,85.32,85.44,80921.0,79.2542,79.2542,79.0041,79.1153,80921.0
2019-03-04 13:00:00,85.43,85.43,85.25,85.28,71065.0,79.106,79.106,78.9393,78.9671,71065.0
2019-03-04 13:05:00,85.26,85.27,85.11,85.26,133969.0,78.9486,78.9579,78.8097,78.9486,133969.0
2019-03-04 13:10:00,85.25,85.39,85.24,85.34,47564.0,78.9393,79.069,78.9301,79.0227,47564.0
2019-03-04 13:15:00,85.37,85.55,85.3,85.5,34497.0,79.0504,79.2171,78.9856,79.1708,34497.0
2019-03-04 13:20:00,85.51,85.59,85.5,85.57,24984.0,79.1801,79.2542,79.1708,79.2356,24984.0
2019-03-04 13:25:00,85.56,85.72,85.53,85.67,37036.0,79.2264,79.3745,79.1986,79.3282,37036.0
2019-03-04 13:30:00,85.68,85.74,85.64,85.64,27705.0,79.3375,79.3931,79.3005,79.3005,27705.0
2019-03-04 13:35:00,85.64,85.7,85.62,85.65,29364.0,79.3005,79.356,79.2819,79.3097,29364.0
2019-03-04 13:40:00,85.65,85.79,85.61,85.78,30529.0,79.3097,79.4394,79.2727,79.4301,30529.0
2019-03-04 13:45:00,85.77,85.8,85.67,85.76,25559.0,79.4208,79.4486,79.3282,79.4116,25559.0
2019-03-04 13:50:00,85.76,85.86,85.72,85.84,56935.0,79.4116,79.5042,79.3745,79.4857,56935.0
2019-03-04 13:55:00,85.85,85.9,85.78,85.85,59184.0,79.4949,79.5412,79.4301,79.4949,59184.0
2019-03-04 14:00:00,85.85,85.88,85.75,85.8,48538.0,79.4949,79.5227,79.4023,79.4486,48538.0
2019-03-04 14:05:00,85.8,85.88,85.73,85.76,36365.0,79.4486,79.5227,79.3838,79.4116,36365.0
2019-03-04 14:10:00,85.76,85.82,85.73,85.78,35547.0,79.4116,79.4671,79.3838,79.4301,35547.0
2019-03-04 14:15:00,85.78,85.88,85.74,85.88,56824.0,79.4301,79.5227,79.3931,79.5227,56824.0
2019-03-04 14:20:00,85.88,85.93,85.84,85.92,40519.0,79.5227,79.569,79.4857,79.5597,40519.0
2019-03-04 14:25:00,85.92,85.95,85.86,85.92,41643.0,79.5597,79.5875,79.5042,79.5597,41643.0
2019-03-04 14:30:00,85.92,85.94,85.79,85.81,73547.0,79.5597,79.5783,79.4394,79.4579,73547.0
2019-03-04 14:35:00,85.82,85.86,85.78,85.84,54386.0,79.4671,79.5042,79.4301,79.4857,54386.0
2019-03-04 14:40:00,85.84,85.94,85.84,85.93,48458.0,79.4857,79.5783,79.4857,79.569,48458.0
2019-03-04 14:45:00,85.93,85.93,85.82,85.83,45373.0,79.569,79.569,79.4671,79.4764,45373.0
2019-03-04 14:50:00,85.84,85.92,85.75,85.82,153195.0,79.4857,79.5597,79.4023,79.4671,153195.0
2019-03-04 14:55:00,85.82,85.85,85.76,85.76,32767.0,79.4671,79.4949,79.4116,79.4116,32767.0
2019-03-04 15:00:00,85.75,85.77,85.59,85.63,92249.0,79.4023,79.4208,79.2542,79.2912,92249.0
2019-03-04 15:05:00,85.63,85.72,85.55,85.64,80479.0,79.2912,79.3745,79.2171,79.3005,80479.0
2019-03-04 15:10:00,85.63,85.73,85.62,85.64,52958.0,79.2912,79.3838,79.2819,79.3005,52958.0
2019-03-04 15:15:00,85.63,85.65,85.58,85.61,43009.0,79.2912,79.3097,79.2449,79.2727,43009.0
2019-03-04 15:20:00,85.6,85.69,85.57,85.67,95535.0,79.2634,79.3468,79.2356,79.3282,95535.0
2019-03-04 15:25:00,85.67,85.76,85.65,85.65,131353.0,79.3282,79.4116,79.3097,79.3097,131353.0
2019-03-04 15:30:00,85.65,85.72,85.6,85.65,64162.0,79.3097,79.3745,79.2634,79.3097,64162.0
2019-03-04 15:35:00,85.65,85.67,85.54,85.59,81763.0,79.3097,79.3282,79.2079,79.2542,81763.0
2019-03-04 15:40:00,85.59,85.63,85.48,85.61,125960.0,79.2542,79.2912,79.1523,79.2727,125960.0
2019-03-04 15:45:00,85.62,85.67,85.55,85.55,136251.0,79.2819,79.3282,79.2171,79.2171,136251.0
2019-03-04 15:50:00,85.56,85.66,85.53,85.61,135953.0,79.2264,79.319,79.1986,79.2727,135953.0
2019-03-04 15:55:00,85.6,85.68,85.51,85.67,287225.0,79.2634,79.3375,79.1801,79.3282,287225.0
2019-03-05 09:30:00,85.88,85.95,85.68,85.74,89642.0,79.5227,79.5875,79.3375,79.3931,89642.0
2019-03-05 09:35:00,85.75,85.82,85.46,85.61,86954.0,79.4023,79.4671,79.1338,79.2727,86954.0
2019-03-05 09:40:00,85.6,85.85,85.53,85.84,52325.0,79.2634,79.4949,79.1986,79.4857,52325.0
2019-03-05 09:45:00,85.84,85.9,85.73,85.82,41963.0,79.4857,79.5412,79.3838,79.4671,41963.0
2019-03-05 09:50:00,85.8,85.89,85.64,85.71,53478.0,79.4486,79.532,79.3005,79.3653,53478.0
2019-03-05 09:55:00,85.72,85.81,85.64,85.7,35888.0,79.3745,79.4579,79.3005,79.356,35888.0
2019-03-05 10:00:00,85.7,86.21,85.7,86.16,63584.0,79.356,79.8283,79.356,79.782,63584.0
2019-03-05 10:05:00,86.14,86.25,86.02,86.07,29299.0,79.7634,79.8653,79.6523,79.6986,29299.0
2019-03-05 10:10:00,86.06,86.06,85.87,85.89,33469.0,79.6894,79.6894,79.5134,79.532,33469.0
2019-03-05 10:15:00,85.89,85.95,85.82,85.9,52568.0,79.532,79.5875,79.4671,79.5412,52568.0
2019-03-05 10:20:00,85.91,86.12,85.9,86.11,29585.0,79.5505,79.7449,79.5412,79.7357,29585.0
2019-03-05 10:25:00,86.1,86.2,86.03,86.12,54450.0,79.7264,79.819,79.6616,79.7449,54450.0
2019-03-05 10:30:00,86.15,86.19,86.05,86.08,27585.0,79.7727,79.8097,79.6801,79.7079,27585.0
2019-03-05 10:35:00,86.06,86.09,85.92,85.96,30437.0,79.6894,79.7171,79.5597,79.5968,30437.0
2019-03-05 10:40:00,85.96,86.06,85.96,86.04,23944.0,79.5968,79.6894,79.5968,79.6709,23944.0
2019-03-05 10:45:00,86.05,86.05,85.96,86.01,24008.0,79.6801,79.6801,79.5968,79.6431,24008.0
2019-03-05 10:50:00,86.01,86.16,86.01,86.14,23418.0,79.6431,79.782,79.6431,79.7634,23418.0
2019-03-05 10:55:00,86.14,86.2,86.14,86.18,36290.0,79.7634,79.819,79.7634,79.8005,36290.0
2019-03-05 11:00:00,86.18,86.2,86.07,86.18,27015.0,79.8005,79.819,79.6986,79.8005,27015.0
2019-03-05 11:05:00,86.16,86.22,86.11,86.22,26914.0,79.782,79.8375,79.7357,79.8375,26914.0
2019-03-05 11:10:00,86.23,86.24,86.1,86.14,22009.0,79.8468,79.856,79.7264,79.7634,22009.0
2019-03-05 11:15:00,86.13,86.24,86.12,86.17,31881.0,79.7542,79.856,79.7449,79.7912,31881.0
2019-03-05 11:20:00,86.18,86.21,86.13,86.2,19751.0,79.8005,79.8283,79.7542,79.819,19751.0
2019-03-05 11:25:00,86.2,86.24,86.15,86.2,25126.0,79.819,79.856,79.7727,79.819,25126.0
2019-03-05 11:30:00,86.19,86.25,86.18,86.2,30987.0,79.8097,79.8653,79.8005,79.819,30987.0
2019-03-05 11:35:00,86.2,86.2,86.13,86.18,23041.0,79.819,79.819,79.7542,79.8005,23041.0
2019-03-05 11:40:00,86.19,86.21,86.1,86.1,15436.0,79.8097,79.8283,79.7264,79.7264,15436.0
2019-03-05 11:45:00,86.11,86.12,86.01,86.02,16471.0,79.7357,79.7449,79.6431,79.6523,16471.0
2019-03-05 11:50:00,86.01,86.08,85.99,86.01,20321.0,79.6431,79.7079,79.6246,79.6431,20321.0
2019-03-05 11:55:00,86.0,86.0,85.95,85.97,14981.0,79.6338,79.6338,79.5875,79.606,14981.0
2019-03-05 12:00:00,85.96,86.0,85.91,85.93,22216.0,79.5968,79.6338,79.5505,79.569,22216.0
2019-03-05 12:05:00,85.92,86.02,85.91,86.02,28504.0,79.5597,79.6523,79.5505,79.6523,28504.0
2019-03-05 12:10:00,86.03,86.06,85.94,85.98,25236.0,79.6616,79.6894,79.5783,79.6153,25236.0
2019-03-05 12:15:00,85.98,86.0,85.93,85.93,44027.0,79.6153,79.6338,79.569,79.569,44027.0
2019-03-05 12:20:00,85.93,86.02,85.92,86.02,22220.0,79.569,79.6523,79.5597,79.6523,22220.0
2019-03-05 12:25:00,86.02,86.05,85.96,85.96,22968.0,79.6523,79.6801,79.5968,79.5968,22968.0
2019-03-05 12:30:00,85.97,86.0,85.89,85.9,15745.0,79.606,79.6338,79.532,79.5412,15745.0
2019-03-05 12:35:00,85.89,85.9,85.83,85.84,19838.0,79.532,79.5412,79.4764,79.4857,19838.0
2019-03-05 12:40:00,85.83,85.84,85.8,85.83,13900.0,79.4764,79.4857,79.4486,79.4764,13900.0
2019-03-05 12:45:00,85.83,85.83,85.77,85.82,32107.0,79.4764,79.4764,79.4208,79.4671,32107.0
2019-03-05 12:50:00,85.83,85.85,85.75,85.82,12943.0,79.4764,79.4949,79.4023,79.4671,12943.0
2019-03-05 12:55:00,85.82,85.86,85.79,85.86,16833.0,79.4671,79.5042,79.4394,79.5042,16833.0
2019-03-05 13:00:00,85.86,85.96,85.83,85.96,40969.0,79.5042,79.5968,79.4764,79.5968,40969.0
2019-03-05 13:05:00,85.95,86.05,85.95,85.99,23594.0,79.5875,79.6801,79.5875,79.6246,23594.0
2019-03-05 13:10:00,85.99,86.02,85.94,85.99,18927.0,79.6246,79.6523,79.5783,79.6246,18927.0
2019-03-05 13:15:00,86.0,86.01,85.97,85.98,11406.0,79.6338,79.6431,79.606,79.6153,11406.0
2019-03-05 13:20:00,85.97,86.01,85.91,85.91,16493.0,79.606,79.6431,79.5505,79.5505,16493.0
2019-03-05 13:25:00,85.92,85.92,85.83,85.84,11792.0,79.5597,79.5597,79.4764,79.4857,11792.0
2019-03-05 13:30:00,85.84,85.84,85.78,85.81,12252.0,79.4857,79.4857,79.4301,79.4579,12252.0
2019-03-05 13:35:00,85.81,85.89,85.81,85.86,40959.0,79.4579,79.532,79.4579,79.5042,40959.0
2019-03-05 13:40:00,85.86,85.9,85.82,85.89,27990.0,79.5042,79.5412,79.4671,79.532,27990.0
2019-03-05 13:45:00,85.88,85.9,85.83,85.85,24143.0,79.5227,79.5412,79.4764,79.4949,24143.0
2019-03-05 13:50:00,85.85,85.87,85.83,85.84,7759.0,79.4949,79.5134,79.4764,79.4857,7759.0
2019-03-05 13:55:00,85.84,85.88,85.84,85.84,13433.0,79.4857,79.5227,79.4857,79.4857,13433.0
2019-03-05 14:00:00,85.83,85.89,85.81,85.89,29830.0,79.4764,79.532,79.4579,79.532,29830.0
2019-03-05 14:05:00,85.89,85.92,85.88,85.88,14249.0,79.532,79.5597,79.5227,79.5227,14249.0
2019-03-05 14:10:00,85.87,85.93,85.86,85.93,17562.0,79.5134,79.569,79.5042,79.569,17562.0
2019-03-05 14:15:00,85.92,85.97,85.9,85.97,9470.0,79.5597,79.606,79.5412,79.606,9470.0
2019-03-05 14:20:00,85.97,85.99,85.96,85.97,17207.0,79.606,79.6246,79.5968,79.606,17207.0
2019-03-05 14:25:00,85.96,85.98,85.94,85.94,16973.0,79.5968,79.6153,79.5783,79.5783,16973.0
2019-03-05 14:30:00,85.93,85.95,85.87,85.87,20437.0,79.569,79.5875,79.5134,79.5134,20437.0
2019-03-05 14:35:00,85.88,85.88,85.84,85.86,13959.0,79.5227,79.5227,79.4857,79.5042,13959.0
2019-03-05 14:40:00,85.86,85.89,85.84,85.85,27161.0,79.5042,79.532,79.4857,79.4949,27161.0
2019-03-05 14:45:00,85.84,85.86,85.78,85.79,30333.0,79.4857,79.5042,79.4301,79.4394,30333.0
2019-03-05 14:50:00,85.79,85.82,85.76,85.81,38030.0,79.4394,79.4671,79.4116,79.4579,38030.0
2019-03-05 14:55:00,85.8,85.81,85.75,85.76,18356.0,79.4486,79.4579,79.4023,79.4116,18356.0
2019-03-05 15:00:00,85.76,85.78,85.74,85.76,36231.0,79.4116,79.4301,79.3931,79.4116,36231.0
2019-03-05 15:05:00,85.77,85.8,85.71,85.72,28675.0,79.4208,79.4486,79.3653,79.3745,28675.0
2019-03-05 15:10:00,85.72,85.76,85.68,85.7,23462.0,79.3745,79.4116,79.3375,79.356,23462.0
2019-03-05 15:15:00,85.69,85.78,85.67,85.74,26758.0,79.3468,79.4301,79.3282,79.3931,26758.0
2019-03-05 15:20:00,85.73,85.74,85.69,85.74,25674.0,79.3838,79.3931,79.3468,79.3931,25674.0
2019-03-05 15:25:00,85.74,85.74,85.67,85.68,25017.0,79.3931,79.3931,79.3282,79.3375,25017.0
2019-03-05 15:30:00,85.67,85.68,85.63,85.64,44972.0,79.3282,79.3375,79.2912,79.3005,44972.0
2019-03-05 15:35:00,85.63,85.69,85.59,85.69,81118.0,79.2912,79.3468,79.2542,79.3468,81118.0
2019-03-05 15:40:00,85.69,85.78,85.68,85.78,56079.0,79.3468,79.4301,79.3375,79.4301,56079.0
2019-03-05 15:45:00,85.79,85.83,85.78,85.78,51645.0,79.4394,79.4764,79.4301,79.4301,51645.0
2019-03-05 15:50:00,85.78,85.79,85.68,85.69,96907.0,79.4301,79.4394,79.3375,79.3468,96907.0
2019-03-05 15:55:00,85.68,85.69,85.44,85.44,428398.0,79.3375,79.3468,79.1153,79.1153,428398.0
2019-03-06 09:30:00,85.6,85.99,85.6,85.92,111905.0,79.2634,79.6246,79.2634,79.5597,111905.0
2019-03-06 09:35:00,85.89,85.92,85.69,85.75,103262.0,79.532,79.5597,79.3468,79.4023,103262.0
2019-03-06 09:40:00,85.72,85.77,85.63,85.74,32152.0,79.3745,79.4208,79.2912,79.3931,32152.0
2019-03-06 09:45:00,85.74,85.75,85.47,85.48,24696.0,79.3931,79.4023,79.143,79.1523,24696.0
2019-03-06 09:50:00,85.49,85.57,85.46,85.52,31721.0,79.1616,79.2356,79.1338,79.1893,31721.0
2019-03-06 09:55:00,85.53,85.64,85.52,85.64,21034.0,79.1986,79.3005,79.1893,79.3005,21034.0
2019-03-06 10:00:00,85.65,85.67,85.48,85.53,84467.0,79.3097,79.3282,79.1523,79.1986,84467.0
2019-03-06 10:05:00,85.53,85.63,85.53,85.59,49334.0,79.1986,79.2912,79.1986,79.2542,49334.0
2019-03-06 10:10:00,85.58,85.61,85.52,85.58,27032.0,79.2449,79.2727,79.1893,79.2449,27032.0
2019-03-06 10:15:00,85.59,85.6,85.47,85.51,20616.0,79.2542,79.2634,79.143,79.1801,20616.0
2019-03-06 10:20:00,85.53,85.54,85.33,85.36,39656.0,79.1986,79.2079,79.0134,79.0412,39656.0
2019-03-06 10:25:00,85.36,85.38,85.23,85.27,50632.0,79.0412,79.0597,78.9208,78.9579,50632.0
2019-03-06 10:30:00,85.27,85.31,85.04,85.1,37872.0,78.9579,78.9949,78.7449,78.8004,37872.0
2019-03-06 10:35:00,85.13,85.23,85.11,85.16,21678.0,78.8282,78.9208,78.8097,78.856,21678.0
2019-03-06 10:40:00,85.18,85.2,85.09,85.14,28562.0,78.8745,78.893,78.7912,78.8375,28562.0
2019-03-06 10:45:00,85.15,85.27,85.15,85.24,18630.0,78.8467,78.9579,78.8467,78.9301,18630.0
2019-03-06 10:50:00,85.24,85.32,85.21,85.29,31220.0,78.9301,79.0041,78.9023,78.9764,31220.0
2019-03-06 10:55:00,85.29,85.36,85.21,85.21,23031.0,78.9764,79.0412,78.9023,78.9023,23031.0
2019-03-06 11:00:00,85.21,85.35,85.19,85.31,30546.0,78.9023,79.0319,78.8838,78.9949,30546.0
2019-03-06 11:05:00,85.32,85.36,85.27,85.3,38573.0,79.0041,79.0412,78.9579,78.9856,38573.0
2019-03-06 11:10:00,85.29,85.3,85.19,85.24,46274.0,78.9764,78.9856,78.8838,78.9301,46274.0
2019-03-06 11:15:00,85.23,85.34,85.23,85.31,29225.0,78.9208,79.0227,78.9208,78.9949,29225.0
2019-03-06 11:20:00,85.31,85.39,85.25,85.32,24698.0,78.9949,79.069,78.9393,79.0041,24698.0
2019-03-06 11:25:00,85.32,85.39,85.25,85.33,20737.0,79.0041,79.069,78.9393,79.0134,20737.0
2019-03-06 11:30:00,85.34,85.38,85.29,85.33,18765.0,79.0227,79.0597,78.9764,79.0134,18765.0
2019-03-06 11:35:00,85.33,85.36,85.26,85.27,22789.0,79.0134,79.0412,78.9486,78.9579,22789.0
2019-03-06 11:40:00,85.26,85.27,85.12,85.17,23491.0,78.9486,78.9579,78.819,78.8653,23491.0
2019-03-06 11:45:00,85.17,85.28,85.15,85.19,24832.0,78.8653,78.9671,78.8467,78.8838,24832.0
2019-03-06 11:50:00,85.2,85.2,85.09,85.14,28493.0,78.893,78.893,78.7912,78.8375,28493.0
2019-03-06 11:55:00,85.13,85.23,85.1,85.18,20580.0,78.8282,78.9208,78.8004,78.8745,20580.0
2019-03-06 12:00:00,85.17,85.27,85.14,85.25,12882.0,78.8653,78.9579,78.8375,78.9393,12882.0
2019-03-06 12:05:00,85.26,85.37,85.25,85.33,17367.0,78.9486,79.0504,78.9393,79.0134,17367.0
2019-03-06 12:10:00,85.36,85.37,85.31,85.34,13942.0,79.0412,79.0504,78.9949,79.0227,13942.0
2019-03-06 12:15:00,85.34,85.41,85.23,85.23,22391.0,79.0227,79.0875,78.9208,78.9208,22391.0
2019-03-06 12:20:00,85.22,85.34,85.22,85.3,28991.0,78.9116,79.0227,78.9116,78.9856,28991.0
2019-03-06 12:25:00,85.31,85.35,85.29,85.32,12571.0,78.9949,79.0319,78.9764,79.0041,12571.0
2019-03-06 12:30:00,85.31,85.41,85.31,85.4,15932.0,78.9949,79.0875,78.9949,79.0782,15932.0
2019-03-06 12:35:00,85.39,85.41,85.35,85.35,17102.0,79.069,79.0875,79.0319,79.0319,17102.0
2019-03-06 12:40:00,85.35,85.4,85.35,85.38,9611.0,79.0319,79.0782,79.0319,79.0597,9611.0
2019-03-06 12:45:00,85.35,85.38,85.29,85.31,31983.0,79.0319,79.0597,78.9764,78.9949,31983.0
2019-03-06 12:50:00,85.31,85.37,85.27,85.3,45177.0,78.9949,79.0504,78.9579,78.9856,45177.0
2019-03-06 12:55:00,85.31,85.35,85.28,85.31,11792.0,78.9949,79.0319,78.9671,78.9949,11792.0
2019-03-06 13:00:00,85.33,85.36,85.28,85.28,18690.0,79.0134,79.0412,78.9671,78.9671,18690.0
2019-03-06 13:05:00,85.29,85.29,85.23,85.24,11826.0,78.9764,78.9764,78.9208,78.9301,11826.0
2019-03-06 13:10:00,85.25,85.31,85.25,85.31,10491.0,78.9393,78.9949,78.9393,78.9949,10491.0
2019-03-06 13:15:00,85.31,85.35,85.27,85.31,17368.0,78.9949,79.0319,78.9579,78.9949,17368.0
2019-03-06 13:20:00,85.3,85.3,85.22,85.23,14484.0,78.9856,78.9856,78.9116,78.9208,14484.0
2019-03-06 13:25:00,85.22,85.25,85.19,85.23,11082.0,78.9116,78.9393,78.8838,78.9208,11082.0
2019-03-06 13:30:00,85.23,85.34,85.22,85.34,11174.0,78.9208,79.0227,78.9116,79.0227,11174.0
2019-03-06 13:35:00,85.34,85.45,85.31,85.45,16107.0,79.0227,79.1245,78.9949,79.1245,16107.0
2019-03-06 13:40:00,85.45,85.45,85.4,85.42,11311.0,79.1245,79.1245,79.0782,79.0967,11311.0
2019-03-06 13:45:00,85.42,85.42,85.33,85.35,14634.0,79.0967,79.0967,79.0134,79.0319,14634.0
2019-03-06 13:50:00,85.34,85.4,85.32,85.38,13421.0,79.0227,79.0782,79.0041,79.0597,13421.0
2019-03-06 13:55:00,85.4,85.48,85.38,85.47,17527.0,79.0782,79.1523,79.0597,79.143,17527.0
2019-03-06 14:00:00,85.47,85.48,85.42,85.44,19155.0,79.143,79.1523,79.0967,79.1153,19155.0
2019-03-06 14:05:00,85.43,85.44,85.32,85.32,26448.0,79.106,79.1153,79.0041,79.0041,26448.0
2019-03-06 14:10:00,85.32,85.44,85.32,85.42,18530.0,79.0041,79.1153,79.0041,79.0967,18530.0
2019-03-06 14:15:00,85.41,85.42,85.38,85.39,14926.0,79.0875,79.0967,79.0597,79.069,14926.0
2019-03-06 14:20:00,85.38,85.42,85.38,85.4,33942.0,79.0597,79.0967,79.0597,79.0782,33942.0
2019-03-06 14:25:00,85.39,85.41,85.37,85.4,13784.0,79.069,79.0875,79.0504,79.0782,13784.0
2019-03-06 14:30:00,85.4,85.42,85.28,85.28,22425.0,79.0782,79.0967,78.9671,78.9671,22425.0
2019-03-06 14:35:00,85.3,85.38,85.3,85.36,9562.0,78.9856,79.0597,78.9856,79.0412,9562.0
2019-03-06 14:40:00,85.35,85.38,85.3,85.34,16026.0,79.0319,79.0597,78.9856,79.0227,16026.0
2019-03-06 14:45:00,85.34,85.39,85.32,85.36,21810.0,79.0227,79.069,79.0041,79.0412,21810.0
2019-03-06 14:50:00,85.38,85.41,85.32,85.36,16074.0,79.0597,79.0875,79.0041,79.0412,16074.0
2019-03-06 14:55:00,85.37,85.42,85.35,85.35,27500.0,79.0504,79.0967,79.0319,79.0319,27500.0
2019-03-06 15:00:00,85.34,85.41,85.31,85.31,20474.0,79.0227,79.0875,78.9949,78.9949,20474.0
2019-03-06 15:05:00,85.31,85.34,85.28,85.33,21839.0,78.9949,79.0227,78.9671,79.0134,21839.0
2019-03-06 15:10:00,85.33,85.33,85.22,85.23,23798.0,79.0134,79.0134,78.9116,78.9208,23798.0
2019-03-06 15:15:00,85.23,85.24,85.15,85.2,20990.0,78.9208,78.9301,78.8467,78.893,20990.0
2019-03-06 15:20:00,85.22,85.26,85.2,85.26,24797.0,78.9116,78.9486,78.893,78.9486,24797.0
2019-03-06 15:25:00,85.26,85.27,85.21,85.27,23778.0,78.9486,78.9579,78.9023,78.9579,23778.0
2019-03-06 15:30:00,85.27,85.36,85.25,85.36,31262.0,78.9579,79.0412,78.9393,79.0412,31262.0
2019-03-06 15:35:00,85.37,85.39,85.34,85.39,22790.0,79.0504,79.069,79.0227,79.069,22790.0
2019-03-06 15:40:00,85.39,85.41,85.35,85.39,46906.0,79.069,79.0875,79.0319,79.069,46906.0
2019-03-06 15:45:00,85.38,85.38,85.25,85.26,56525.0,79.0597,79.0597,78.9393,78.9486,56525.0
2019-03-06 15:50:00,85.26,85.35,85.25,85.27,84808.0,78.9486,79.0319,78.9393,78.9579,84808.0
2019-03-06 15:55:00,85.27,85.3,85.11,85.13,289039.0,78.9579,78.9856,78.8097,78.8282,289039.0
2019-03-07 09:30:00,84.97,85.23,84.66,85.2,117122.0,78.6801,78.9208,78.393,78.893,117122.0
2019-03-07 09:35:00,85.2,85.41,85.11,85.35,60398.0,78.893,79.0875,78.8097,79.0319,60398.0
2019-03-07 09:40:00,85.32,85.37,85.11,85.19,55334.0,79.0041,79.0504,78.8097,78.8838,55334.0
2019-03-07 09:45:00,85.19,85.2,84.97,84.97,66439.0,78.8838,78.893,78.6801,78.6801,66439.0
2019-03-07 09:50:00,84.97,85.09,84.92,85.04,48324.0,78.6801,78.7912,78.6338,78.7449,48324.0
2019-03-07 09:55:00,85.04,85.11,84.98,85.05,60118.0,78.7449,78.8097,78.6893,78.7541,60118.0
2019-03-07 10:00:00,85.04,85.21,84.97,85.16,68874.0,78.7449,78.9023,78.6801,78.856,68874.0
2019-03-07 10:05:00,85.15,85.16,84.88,84.94,46532.0,78.8467,78.856,78.5967,78.6523,46532.0
2019-03-07 10:10:00,84.94,85.0,84.85,84.91,49097.0,78.6523,78.7078,78.5689,78.6245,49097.0
2019-03-07 10:15:00,84.91,84.99,84.84,84.85,44364.0,78.6245,78.6986,78.5597,78.5689,44364.0
2019-03-07 10:20:00,84.84,84.86,84.75,84.86,35518.0,78.5597,78.5782,78.4763,78.5782,35518.0
2019-03-07 10:25:00,84.86,84.93,84.83,84.91,25108.0,78.5782,78.643,78.5504,78.6245,25108.0
2019-03-07 10:30:00,84.92,84.93,84.84,84.84,24319.0,78.6338,78.643,78.5597,78.5597,24319.0
2019-03-07 10:35:00,84.84,84.91,84.8,84.88,34704.0,78.5597,78.6245,78.5226,78.5967,34704.0
2019-03-07 10:40:00,84.9,84.9,84.68,84.72,50116.0,78.6152,78.6152,78.4115,78.4486,50116.0
2019-03-07 10:45:00,84.7,84.89,84.7,84.89,14835.0,78.43,78.606,78.43,78.606,14835.0
2019-03-07 10:50:00,84.89,84.99,84.87,84.97,24776.0,78.606,78.6986,78.5875,78.6801,24776.0
2019-03-07 10:55:00,84.98,85.07,84.97,85.03,24131.0,78.6893,78.7727,78.6801,78.7356,24131.0
2019-03-07 11:00:00,85.04,85.2,85.01,85.06,53265.0,78.7449,78.893,78.7171,78.7634,53265.0
2019-03-07 11:05:00,85.06,85.09,84.99,85.03,17159.0,78.7634,78.7912,78.6986,78.7356,17159.0
2019-03-07 11:10:00,85.04,85.12,85.03,85.09,26009.0,78.7449,78.819,78.7356,78.7912,26009.0
2019-03-07 11:15:00,85.08,85.1,84.92,84.96,30226.0,78.7819,78.8004,78.6338,78.6708,30226.0
2019-03-07 11:20:00,84.94,84.97,84.88,84.88,10921.0,78.6523,78.6801,78.5967,78.5967,10921.0
2019-03-07 11:25:00,84.89,84.98,84.88,84.95,17048.0,78.606,78.6893,78.5967,78.6615,17048.0
2019-03-07 11:30:00,84.96,85.15,84.96,85.08,26700.0,78.6708,78.8467,78.6708,78.7819,26700.0
2019-03-07 11:35:00,85.1,85.19,85.08,85.15,32803.0,78.8004,78.8838,78.7819,78.8467,32803.0
2019-03-07 11:40:00,85.17,85.21,85.14,85.17,29888.0,78.8653,78.9023,78.8375,78.8653,29888.0
2019-03-07 11:45:00,85.18,85.23,85.1,85.12,55173.0,78.8745,78.9208,78.8004,78.819,55173.0
2019-03-07 11:50:00,85.12,85.21,85.12,85.15,51466.0,78.819,78.9023,78.819,78.8467,51466.0
2019-03-07 11:55:00,85.16,85.2,85.14,85.15,16020.0,78.856,78.893,78.8375,78.8467,16020.0
2019-03-07 12:00:00,85.13,85.13,85.06,85.09,18127.0,78.8282,78.8282,78.7634,78.7912,18127.0
2019-03-07 12:05:00,85.09,85.2,85.08,85.14,25066.0,78.7912,78.893,78.7819,78.8375,25066.0
2019-03-07 12:10:00,85.14,85.16,85.1,85.16,29670.0,78.8375,78.856,78.8004,78.856,29670.0
2019-03-07 12:15:00,85.15,85.2,85.09,85.11,20620.0,78.8467,78.893,78.7912,78.8097,20620.0
2019-03-07 12:20:00,85.12,85.17,85.06,85.14,16600.0,78.819,78.8653,78.7634,78.8375,16600.0
2019-03-07 12:25:00,85.15,85.2,85.11,85.16,15584.0,78.8467,78.893,78.8097,78.856,15584.0
2019-03-07 12:30:00,85.15,85.2,85.03,85.18,38104.0,78.8467,78.893,78.7356,78.8745,38104.0
2019-03-07 12:35:00,85.17,85.2,85.12,85.18,11756.0,78.8653,78.893,78.819,78.8745,11756.0
2019-03-07 12:40:00,85.18,85.24,85.18,85.23,10994.0,78.8745,78.9301,78.8745,78.9208,10994.0
2019-03-07 12:45:00,85.25,85.28,85.21,85.27,44128.0,78.9393,78.9671,78.9023,78.9579,44128.0
2019-03-07 12:50:00,85.28,85.33,85.24,85.32,20426.0,78.9671,79.0134,78.9301,79.0041,20426.0
2019-03-07 12:55:00,85.32,85.34,85.27,85.29,21718.0,79.0041,79.0227,78.9579,78.9764,21718.0
2019-03-07 13:00:00,85.29,85.33,85.26,85.29,16977.0,78.9764,79.0134,78.9486,78.9764,16977.0
2019-03-07 13:05:00,85.3,85.31,85.22,85.24,12342.0,78.9856,78.9949,78.9116,78.9301,12342.0
2019-03-07 13:10:00,85.25,85.34,85.25,85.3,17026.0,78.9393,79.0227,78.9393,78.9856,17026.0
2019-03-07 13:15:00,85.31,85.35,85.25,85.28,17431.0,78.9949,79.0319,78.9393,78.9671,17431.0
2019-03-07 13:20:00,85.26,85.32,85.24,85.26,24065.0,78.9486,79.0041,78.9301,78.9486,24065.0
2019-03-07 13:25:00,85.26,85.29,85.24,85.28,18579.0,78.9486,78.9764,78.9301,78.9671,18579.0
2019-03-07 13:30:00,85.29,85.29,85.18,85.2,15416.0,78.9764,78.9764,78.8745,78.893,15416.0
2019-03-07 13:35:00,85.2,85.22,85.17,85.21,13531.0,78.893,78.9116,78.8653,78.9023,13531.0
2019-03-07 13:40:00,85.21,85.33,85.21,85.31,21007.0,78.9023,79.0134,78.9023,78.9949,21007.0
2019-03-07 13:45:00,85.3,85.35,85.28,85.33,11990.0,78.9856,79.0319,78.9671,79.0134,11990.0
2019-03-07 13:50:00,85.34,85.35,85.28,85.33,28887.0,79.0227,79.0319,78.9671,79.0134,28887.0
2019-03-07 13:55:00,85.32,85.34,85.28,85.31,13062.0,79.0041,79.0227,78.9671,78.9949,13062.0
2019-03-07 14:00:00,85.32,85.38,85.3,85.35,34672.0,79.0041,79.0597,78.9856,79.0319,34672.0
2019-03-07 14:05:00,85.36,85.36,85.26,85.27,21890.0,79.0412,79.0412,78.9486,78.9579,21890.0
2019-03-07 14:10:00,85.26,85.28,85.19,85.2,15809.0,78.9486,78.9671,78.8838,78.893,15809.0
2019-03-07 14:15:00,85.2,85.2,85.15,85.16,12807.0,78.893,78.893,78.8467,78.856,12807.0
2019-03-07 14:20:00,85.16,85.24,85.16,85.2,18333.0,78.856,78.9301,78.856,78.893,18333.0
2019-03-07 14:25:00,85.2,85.24,85.19,85.21,12891.0,78.893,78.9301,78.8838,78.9023,12891.0
2019-03-07 14:30:00,85.21,85.22,85.07,85.12,39442.0,78.9023,78.9116,78.7727,78.819,39442.0
2019-03-07 14:35:00,85.12,85.15,85.07,85.12,24488.0,78.819,78.8467,78.7727,78.819,24488.0
2019-03-07 14:40:00,85.12,85.18,85.07,85.17,45455.0,78.819,78.8745,78.7727,78.8653,45455.0
2019-03-07 14:45:00,85.17,85.18,85.06,85.11,34323.0,78.8653,78.8745,78.7634,78.8097,34323.0
2019-03-07 14:50:00,85.1,85.13,85.0,85.08,29142.0,78.8004,78.8282,78.7078,78.7819,29142.0
2019-03-07 14:55:00,85.08,85.14,85.07,85.08,36365.0,78.7819,78.8375,78.7727,78.7819,36365.0
2019-03-07 15:00:00,85.08,85.11,85.01,85.08,24556.0,78.7819,78.8097,78.7171,78.7819,24556.0
2019-03-07 15:05:00,85.08,85.16,85.05,85.16,22393.0,78.7819,78.856,78.7541,78.856,22393.0
2019-03-07 15:10:00,85.15,85.2,85.13,85.16,23661.0,78.8467,78.893,78.8282,78.856,23661.0
2019-03-07 15:15:00,85.17,85.26,85.16,85.26,24780.0,78.8653,78.9486,78.856,78.9486,24780.0
2019-03-07 15:20:00,85.26,85.33,85.24,85.28,68615.0,78.9486,79.0134,78.9301,78.9671,68615.0
2019-03-07 15:25:00,85.28,85.34,85.17,85.18,52717.0,78.9671,79.0227,78.8653,78.8745,52717.0
2019-03-07 15:30:00,85.18,85.24,85.17,85.19,59224.0,78.8745,78.9301,78.8653,78.8838,59224.0
2019-03-07 15:35:00,85.2,85.34,85.2,85.33,61032.0,78.893,79.0227,78.893,79.0134,61032.0
2019-03-07 15:40:00,85.33,85.34,85.26,85.28,80478.0,79.0134,79.0227,78.9486,78.9671,80478.0
2019-03-07 15:45:00,85.28,85.33,85.24,85.31,95788.0,78.9671,79.0134,78.9301,78.9949,95788.0
2019-03-07 15:50:00,85.31,85.31,85.14,85.19,107244.0,78.9949,78.9949,78.8375,78.8838,107244.0
2019-03-07 15:55:00,85.19,85.29,85.18,85.26,327951.0,78.8838,78.9764,78.8745,78.9486,327951.0
2019-03-08 09:30:00,84.58,84.8,84.43,84.5,113036.0,78.3189,78.5226,78.18,78.2448,113036.0
2019-03-08 09:35:00,84.49,84.75,84.46,84.72,84030.0,78.2356,78.4763,78.2078,78.4486,84030.0
2019-03-08 09:40:00,84.68,84.77,84.58,84.6,46949.0,78.4115,78.4949,78.3189,78.3374,46949.0
2019-03-08 09:45:00,84.6,84.73,84.56,84.66,34798.0,78.3374,78.4578,78.3004,78.393,34798.0
2019-03-08 09:50:00,84.66,84.7,84.41,84.51,49183.0,78.393,78.43,78.1615,78.2541,49183.0
2019-03-08 09:55:00,84.51,84.64,84.49,84.53,45924.0,78.2541,78.3745,78.2356,78.2726,45924.0
2019-03-08 10:00:00,84.54,84.54,84.34,84.41,35386.0,78.2819,78.2819,78.0967,78.1615,35386.0
2019-03-08 10:05:00,84.42,84.43,84.29,84.33,108608.0,78.1708,78.18,78.0504,78.0874,108608.0
2019-03-08 10:10:00,84.34,84.37,84.23,84.29,103632.0,78.0967,78.1245,77.9948,78.0504,103632.0
2019-03-08 10:15:00,84.28,84.3,84.02,84.06,52048.0,78.0411,78.0597,77.8004,77.8374,52048.0
2019-03-08 10:20:00,84.06,84.25,84.05,84.19,21054.0,77.8374,78.0134,77.8282,77.9578,21054.0
2019-03-08 10:25:00,84.18,84.37,84.14,84.32,36365.0,77.9485,78.1245,77.9115,78.0782,36365.0
2019-03-08 10:30:00,84.32,84.39,84.3,84.32,30148.0,78.0782,78.143,78.0597,78.0782,30148.0
2019-03-08 10:35:00,84.32,84.5,84.32,84.46,59506.0,78.0782,78.2448,78.0782,78.2078,59506.0
2019-03-08 10:40:00,84.46,84.67,84.38,84.65,32297.0,78.2078,78.4023,78.1337,78.3837,32297.0
2019-03-08 10:45:00,84.66,84.76,84.65,84.73,34233.0,78.393,78.4856,78.3837,78.4578,34233.0
2019-03-08 10:50:00,84.71,84.72,84.59,84.63,45223.0,78.4393,78.4486,78.3282,78.3652,45223.0
2019-03-08 10:55:00,84.64,84.76,84.62,84.63,32802.0,78.3745,78.4856,78.356,78.3652,32802.0
2019-03-08 11:00:00,84.62,84.74,84.6,84.72,41357.0,78.356,78.4671,78.3374,78.4486,41357.0
2019-03-08 11:05:00,84.72,84.77,84.63,84.71,26041.0,78.4486,78.4949,78.3652,78.4393,26041.0
2019-03-08 11:10:00,84.72,84.8,84.69,84.78,28332.0,78.4486,78.5226,78.4208,78.5041,28332.0
2019-03-08 11:15:00,84.77,84.88,84.77,84.8,22020.0,78.4949,78.5967,78.4949,78.5226,22020.0
2019-03-08 11:20:00,84.8,84.86,84.74,84.83,24013.0,78.5226,78.5782,78.4671,78.5504,24013.0
2019-03-08 11:25:00,84.83,84.85,84.75,84.75,36041.0,78.5504,78.5689,78.4763,78.4763,36041.0
2019-03-08 11:30:00,84.74,84.8,84.7,84.71,15453.0,78.4671,78.5226,78.43,78.4393,15453.0
2019-03-08 11:35:00,84.72,84.73,84.66,84.67,18078.0,78.4486,78.4578,78.393,78.4023,18078.0
2019-03-08 11:40:00,84.67,84.69,84.63,84.64,23568.0,78.4023,78.4208,78.3652,78.3745,23568.0
2019-03-08 11:45:00,84.63,84.71,84.56,84.56,32976.0,78.3652,78.4393,78.3004,78.3004,32976.0
2019-03-08 11:50:00,84.58,84.66,84.51,84.61,27957.0,78.3189,78.393,78.2541,78.3467,27957.0
2019-03-08 11:55:00,84.6,84.63,84.53,84.54,26642.0,78.3374,78.3652,78.2726,78.2819,26642.0
2019-03-08 12:00:00,84.54,84.54,84.44,84.44,49768.0,78.2819,78.2819,78.1893,78.1893,49768.0
2019-03-08 12:05:00,84.43,84.47,84.38,84.4,21425.0,78.18,78.2171,78.1337,78.1523,21425.0
2019-03-08 12:10:00,84.41,84.47,84.33,84.47,18538.0,78.1615,78.2171,78.0874,78.2171,18538.0
2019-03-08 12:15:00,84.46,84.48,84.35,84.35,23373.0,78.2078,78.2263,78.106,78.106,23373.0
2019-03-08 12:20:00,84.35,84.39,84.27,84.28,29599.0,78.106,78.143,78.0319,78.0411,29599.0
2019-03-08 12:25:00,84.29,84.4,84.28,84.33,17219.0,78.0504,78.1523,78.0411,78.0874,17219.0
2019-03-08 12:30:00,84.34,84.41,84.32,84.36,16769.0,78.0967,78.1615,78.0782,78.1152,16769.0
2019-03-08 12:35:00,84.36,84.41,84.36,84.38,28752.0,78.1152,78.1615,78.1152,78.1337,28752.0
2019-03-08 12:40:00,84.38,84.4,84.35,84.37,9594.0,78.1337,78.1523,78.106,78.1245,9594.0
2019-03-08 12:45:00,84.37,84.41,84.35,84.35,12413.0,78.1245,78.1615,78.106,78.106,12413.0
2019-03-08 12:50:00,84.36,84.4,84.33,84.39,28660.0,78.1152,78.1523,78.0874,78.143,28660.0
2019-03-08 12:55:00,84.4,84.4,84.34,84.37,11477.0,78.1523,78.1523,78.0967,78.1245,11477.0
2019-03-08 13:00:00,84.37,84.37,84.32,84.32,15535.0,78.1245,78.1245,78.0782,78.0782,15535.0
2019-03-08 13:05:00,84.32,84.35,84.2,84.23,64137.0,78.0782,78.106,77.9671,77.9948,64137.0
2019-03-08 13:10:00,84.23,84.35,84.23,84.3,18326.0,77.9948,78.106,77.9948,78.0597,18326.0
2019-03-08 13:15:00,84.3,84.33,84.26,84.33,22706.0,78.0597,78.0874,78.0226,78.0874,22706.0
2019-03-08 13:20:00,84.34,84.34,84.27,84.28,16211.0,78.0967,78.0967,78.0319,78.0411,16211.0
2019-03-08 13:25:00,84.27,84.3,84.25,84.29,27308.0,78.0319,78.0597,78.0134,78.0504,27308.0
2019-03-08 13:30:00,84.29,84.29,84.25,84.28,15635.0,78.0504,78.0504,78.0134,78.0411,15635.0
2019-03-08 13:35:00,84.28,84.33,84.25,84.31,15806.0,78.0411,78.0874,78.0134,78.0689,15806.0
2019-03-08 13:40:00,84.32,84.39,84.32,84.34,13039.0,78.0782,78.143,78.0782,78.0967,13039.0
2019-03-08 13:45:00,84.33,84.45,84.33,84.44,15617.0,78.0874,78.1986,78.0874,78.1893,15617.0
2019-03-08 13:50:00,84.45,84.46,84.43,84.44,15511.0,78.1986,78.2078,78.18,78.1893,15511.0
2019-03-08 13:55:00,84.44,84.45,84.41,84.44,10708.0,78.1893,78.1986,78.1615,78.1893,10708.0
2019-03-08 14:00:00,84.44,84.46,84.42,84.45,24774.0,78.1893,78.2078,78.1708,78.1986,24774.0
2019-03-08 14:05:00,84.45,84.51,84.45,84.51,12084.0,78.1986,78.2541,78.1986,78.2541,12084.0
2019-03-08 14:10:00,84.51,84.56,84.5,84.56,25158.0,78.2541,78.3004,78.2448,78.3004,25158.0
2019-03-08 14:15:00,84.56,84.6,84.56,84.58,16076.0,78.3004,78.3374,78.3004,78.3189,16076.0
2019-03-08 14:20:00,84.57,84.6,84.54,84.59,16790.0,78.3097,78.3374,78.2819,78.3282,16790.0
2019-03-08 14:25:00,84.59,84.63,84.57,84.59,19721.0,78.3282,78.3652,78.3097,78.3282,19721.0
2019-03-08 14:30:00,84.6,84.65,84.57,84.57,21992.0,78.3374,78.3837,78.3097,78.3097,21992.0
2019-03-08 14:35:00,84.58,84.64,84.57,84.59,17984.0,78.3189,78.3745,78.3097,78.3282,17984.0
2019-03-08 14:40:00,84.58,84.67,84.57,84.65,20574.0,78.3189,78.4023,78.3097,78.3837,20574.0
2019-03-08 14:45:00,84.66,84.7,84.65,84.67,23384.0,78.393,78.43,78.3837,78.4023,23384.0
2019-03-08 14:50:00,84.67,84.81,84.67,84.77,34068.0,78.4023,78.5319,78.4023,78.4949,34068.0
2019-03-08 14:55:00,84.77,84.79,84.68,84.71,24486.0,78.4949,78.5134,78.4115,78.4393,24486.0
2019-03-08 15:00:00,84.7,84.7,84.65,84.65,35567.0,78.43,78.43,78.3837,78.3837,35567.0
2019-03-08 15:05:00,84.65,84.7,84.63,84.66,30357.0,78.3837,78.43,78.3652,78.393,30357.0
2019-03-08 15:10:00,84.65,84.65,84.5,84.59,36438.0,78.3837,78.3837,78.2448,78.3282,36438.0
2019-03-08 15:15:00,84.59,84.61,84.49,84.53,20407.0,78.3282,78.3467,78.2356,78.2726,20407.0
2019-03-08 15:20:00,84.53,84.56,84.48,84.5,22025.0,78.2726,78.3004,78.2263,78.2448,22025.0
2019-03-08 15:25:00,84.49,84.53,84.47,84.47,26140.0,78.2356,78.2726,78.2171,78.2171,26140.0
2019-03-08 15:30:00,84.46,84.59,84.43,84.56,46385.0,78.2078,78.3282,78.18,78.3004,46385.0
2019-03-08 15:35:00,84.55,84.55,84.46,84.49,41854.0,78.2911,78.2911,78.2078,78.2356,41854.0
2019-03-08 15:40:00,84.49,84.59,84.49,84.59,67974.0,78.2356,78.3282,78.2356,78.3282,67974.0
2019-03-08 15:45:00,84.6,84.72,84.59,84.66,67843.0,78.3374,78.4486,78.3282,78.393,67843.0
2019-03-08 15:50:00,84.66,84.79,84.65,84.76,62070.0,78.393,78.5134,78.3837,78.4856,62070.0
2019-03-08 15:55:00,84.75,84.85,84.73,84.8,219501.0,78.4763,78.5689,78.4578,78.5226,219501.0
2019-03-11 09:30:00,85.39,85.49,85.05,85.39,154881.0,79.069,79.1616,78.7541,79.069,154881.0
2019-03-11 09:35:00,85.36,85.56,85.35,85.41,75324.0,79.0412,79.2264,79.0319,79.0875,75324.0
2019-03-11 09:40:00,85.41,85.61,85.36,85.61,94802.0,79.0875,79.2727,79.0412,79.2727,94802.0
2019-03-11 09:45:00,85.61,85.72,85.5,85.52,92065.0,79.2727,79.3745,79.1708,79.1893,92065.0
2019-03-11 09:50:00,85.52,85.58,85.46,85.52,56912.0,79.1893,79.2449,79.1338,79.1893,56912.0
2019-03-11 09:55:00,85.52,85.59,85.4,85.47,40689.0,79.1893,79.2542,79.0782,79.143,40689.0
2019-03-11 10:00:00,85.46,85.48,85.36,85.37,31901.0,79.1338,79.1523,79.0412,79.0504,31901.0
2019-03-11 10:05:00,85.39,85.4,85.29,85.39,22680.0,79.069,79.0782,78.9764,79.069,22680.0
2019-03-11 10:10:00,85.38,85.4,85.25,85.26,21974.0,79.0597,79.0782,78.9393,78.9486,21974.0
2019-03-11 10:15:00,85.26,85.29,85.21,85.27,20595.0,78.9486,78.9764,78.9023,78.9579,20595.0
2019-03-11 10:20:00,85.29,85.33,85.26,85.26,20059.0,78.9764,79.0134,78.9486,78.9486,20059.0
2019-03-11 10:25:00,85.26,85.28,85.22,85.24,14220.0,78.9486,78.9671,78.9116,78.9301,14220.0
2019-03-11 10:30:00,85.24,85.33,85.21,85.26,20820.0,78.9301,79.0134,78.9023,78.9486,20820.0
2019-03-11 10:35:00,85.26,85.28,85.16,85.19,16444.0,78.9486,78.9671,78.856,78.8838,16444.0
2019-03-11 10:40:00,85.19,85.27,85.16,85.23,23404.0,78.8838,78.9579,78.856,78.9208,23404.0
2019-03-11 10:45:00,85.24,85.34,85.23,85.32,19482.0,78.9301,79.0227,78.9208,79.0041,19482.0
2019-03-11 10:50:00,85.33,85.33,85.24,85.24,21674.0,79.0134,79.0134,78.9301,78.9301,21674.0
2019-03-11 10:55:00,85.24,85.28,85.19,85.2,15441.0,78.9301,78.9671,78.8838,78.893,15441.0
2019-03-11 11:00:00,85.2,85.29,85.16,85.26,51709.0,78.893,78.9764,78.856,78.9486,51709.0
2019-03-11 11:05:00,85.26,85.33,85.22,85.31,57056.0,78.9486,79.0134,78.9116,78.9949,57056.0
2019-03-11 11:10:00,85.31,85.33,85.29,85.31,42272.0,78.9949,79.0134,78.9764,78.9949,42272.0
2019-03-11 11:15:00,85.31,85.32,85.2,85.22,52328.0,78.9949,79.0041,78.893,78.9116,52328.0
2019-03-11 11:20:00,85.22,85.25,85.2,85.23,23871.0,78.9116,78.9393,78.893,78.9208,23871.0
2019-03-11 11:25:00,85.22,85.23,85.15,85.16,42652.0,78.9116,78.9208,78.8467,78.856,42652.0
2019-03-11 11:30:00,85.16,85.38,85.15,85.37,41477.0,78.856,79.0597,78.8467,79.0504,41477.0
2019-03-11 11:35:00,85.36,85.47,85.35,85.45,29446.0,79.0412,79.143,79.0319,79.1245,29446.0
2019-03-11 11:40:00,85.45,85.52,85.45,85.47,28444.0,79.1245,79.1893,79.1245,79.143,28444.0
2019-03-11 11:45:00,85.46,85.49,85.36,85.38,33143.0,79.1338,79.1616,79.0412,79.0597,33143.0
2019-03-11 11:50:00,85.38,85.42,85.35,85.4,22506.0,79.0597,79.0967,79.0319,79.0782,22506.0
2019-03-11 11:55:00,85.41,85.49,85.4,85.48,25750.0,79.0875,79.1616,79.0782,79.1523,25750.0
2019-03-11 12:00:00,85.48,85.53,85.39,85.52,40804.0,79.1523,79.1986,79.069,79.1893,40804.0
2019-03-11 12:05:00,85.52,85.53,85.45,85.48,16980.0,79.1893,79.1986,79.1245,79.1523,16980.0
2019-03-11 12:10:00,85.49,85.51,85.42,85.43,33013.0,79.1616,79.1801,79.0967,79.106,33013.0
2019-03-11 12:15:00,85.43,85.44,85.38,85.4,26241.0,79.106,79.1153,79.0597,79.0782,26241.0
2019-03-11 12:20:00,85.39,85.44,85.38,85.42,24540.0,79.069,79.1153,79.0597,79.0967,24540.0
2019-03-11 12:25:00,85.41,85.56,85.41,85.56,23378.0,79.0875,79.2264,79.0875,79.2264,23378.0
2019-03-11 12:30:00,85.56,85.61,85.55,85.57,21164.0,79.2264,79.2727,79.2171,79.2356,21164.0
2019-03-11 12:35:00,85.59,85.61,85.56,85.58,18238.0,79.2542,79.2727,79.2264,79.2449,18238.0
2019-03-11 12:40:00,85.58,85.62,85.57,85.58,14864.0,79.2449,79.2819,79.2356,79.2449,14864.0
2019-03-11 12:45:00,85.59,85.62,85.53,85.58,21800.0,79.2542,79.2819,79.1986,79.2449,21800.0
2019-03-11 12:50:00,85.57,85.58,85.49,85.5,13878.0,79.2356,79.2449,79.1616,79.1708,13878.0
2019-03-11 12:55:00,85.49,85.5,85.45,85.47,12910.0,79.1616,79.1708,79.1245,79.143,12910.0
2019-03-11 13:00:00,85.48,85.57,85.48,85.57,16827.0,79.1523,79.2356,79.1523,79.2356,16827.0
2019-03-11 13:05:00,85.58,85.61,85.56,85.57,11217.0,79.2449,79.2727,79.2264,79.2356,11217.0
2019-03-11 13:10:00,85.57,85.64,85.56,85.63,18578.0,79.2356,79.3005,79.2264,79.2912,18578.0
2019-03-11 13:15:00,85.62,85.7,85.61,85.63,19634.0,79.2819,79.356,79.2727,79.2912,19634.0
2019-03-11 13:20:00,85.64,85.65,85.54,85.59,19304.0,79.3005,79.3097,79.2079,79.2542,19304.0
2019-03-11 13:25:00,85.59,85.65,85.59,85.64,10388.0,79.2542,79.3097,79.2542,79.3005,10388.0
2019-03-11 13:30:00,85.64,85.69,85.62,85.66,17300.0,79.3005,79.3468,79.2819,79.319,17300.0
2019-03-11 13:35:00,85.67,85.72,85.66,85.67,22158.0,79.3282,79.3745,79.319,79.3282,22158.0
2019-03-11 13:40:00,85.67,85.7,85.65,85.67,20572.0,79.3282,79.356,79.3097,79.3282,20572.0
2019-03-11 13:45:00,85.67,85.67,85.61,85.63,16503.0,79.3282,79.3282,79.2727,79.2912,16503.0
2019-03-11 13:50:00,85.63,85.68,85.62,85.66,17332.0,79.2912,79.3375,79.2819,79.319,17332.0
2019-03-11 13:55:00,85.67,85.69,85.65,85.68,16035.0,79.3282,79.3468,79.3097,79.3375,16035.0
2019-03-11 14:00:00,85.67,85.73,85.65,85.73,21225.0,79.3282,79.3838,79.3097,79.3838,21225.0
2019-03-11 14:05:00,85.72,85.72,85.66,85.7,19059.0,79.3745,79.3745,79.319,79.356,19059.0
2019-03-11 14:10:00,85.7,85.7,85.63,85.65,13783.0,79.356,79.356,79.2912,79.3097,13783.0
2019-03-11 14:15:00,85.65,85.65,85.61,85.62,13563.0,79.3097,79.3097,79.2727,79.2819,13563.0
2019-03-11 14:20:00,85.62,85.63,85.6,85.63,15175.0,79.2819,79.2912,79.2634,79.2912,15175.0
2019-03-11 14:25:00,85.61,85.61,85.54,85.6,20273.0,79.2727,79.2727,79.2079,79.2634,20273.0
2019-03-11 14:30:00,85.61,85.63,85.58,85.58,20015.0,79.2727,79.2912,79.2449,79.2449,20015.0
2019-03-11 14:35:00,85.6,85.64,85.57,85.59,19704.0,79.2634,79.3005,79.2356,79.2542,19704.0
2019-03-11 14:40:00,85.59,85.62,85.57,85.58,12888.0,79.2542,79.2819,79.2356,79.2449,12888.0
2019-03-11 14:45:00,85.58,85.59,85.56,85.56,20075.0,79.2449,79.2542,79.2264,79.2264,20075.0
2019-03-11 14:50:00,85.56,85.66,85.56,85.59,30082.0,79.2264,79.319,79.2264,79.2542,30082.0
2019-03-11 14:55:00,85.6,85.63,85.57,85.6,27131.0,79.2634,79.2912,79.2356,79.2634,27131.0
2019-03-11 15:00:00,85.61,85.63,85.57,85.59,35557.0,79.2727,79.2912,79.2356,79.2542,35557.0
2019-03-11 15:05:00,85.59,85.62,85.56,85.62,19641.0,79.2542,79.2819,79.2264,79.2819,19641.0
2019-03-11 15:10:00,85.62,85.68,85.61,85.65,30700.0,79.2819,79.3375,79.2727,79.3097,30700.0
2019-03-11 15:15:00,85.65,85.69,85.64,85.67,21602.0,79.3097,79.3468,79.3005,79.3282,21602.0
2019-03-11 15:20:00,85.67,85.76,85.65,85.74,40051.0,79.3282,79.4116,79.3097,79.3931,40051.0
2019-03-11 15:25:00,85.74,85.75,85.68,85.7,33254.0,79.3931,79.4023,79.3375,79.356,33254.0
2019-03-11 15:30:00,85.7,85.85,85.7,85.85,36152.0,79.356,79.4949,79.356,79.4949,36152.0
2019-03-11 15:35:00,85.84,85.94,85.84,85.89,54480.0,79.4857,79.5783,79.4857,79.532,54480.0
2019-03-11 15:40:00,85.9,85.9,85.78,85.8,125659.0,79.5412,79.5412,79.4301,79.4486,125659.0
2019-03-11 15:45:00,85.81,85.93,85.8,85.93,203277.0,79.4579,79.569,79.4486,79.569,203277.0
2019-03-11 15:50:00,85.92,85.94,85.82,85.84,90050.0,79.5597,79.5783,79.4671,79.4857,90050.0
2019-03-11 15:55:00,85.84,85.94,85.78,85.83,251555.0,79.4857,79.5783,79.4301,79.4764,251555.0
2019-03-12 09:30:00,85.78,85.98,85.75,85.98,91521.0,79.4301,79.6153,79.4023,79.6153,91521.0
2019-03-12 09:35:00,85.99,86.08,85.92,85.99,27734.0,79.6246,79.7079,79.5597,79.6246,27734.0
2019-03-12 09:40:00,85.99,86.05,85.78,85.81,35832.0,79.6246,79.6801,79.4301,79.4579,35832.0
2019-03-12 09:45:00,85.8,85.81,85.73,85.78,26767.0,79.4486,79.4579,79.3838,79.4301,26767.0
2019-03-12 09:50:00,85.8,85.82,85.67,85.71,25654.0,79.4486,79.4671,79.3282,79.3653,25654.0
2019-03-12 09:55:00,85.72,85.79,85.67,85.73,100849.0,79.3745,79.4394,79.3282,79.3838,100849.0
2019-03-12 10:00:00,85.74,85.8,85.57,85.57,44022.0,79.3931,79.4486,79.2356,79.2356,44022.0
2019-03-12 10:05:00,85.59,85.61,85.46,85.46,32964.0,79.2542,79.2727,79.1338,79.1338,32964.0
2019-03-12 10:10:00,85.48,85.5,85.38,85.4,29503.0,79.1523,79.1708,79.0597,79.0782,29503.0
2019-03-12 10:15:00,85.4,85.48,85.26,85.48,41312.0,79.0782,79.1523,78.9486,79.1523,41312.0
2019-03-12 10:20:00,85.48,85.53,85.39,85.45,27577.0,79.1523,79.1986,79.069,79.1245,27577.0
2019-03-12 10:25:00,85.46,85.52,85.45,85.5,30595.0,79.1338,79.1893,79.1245,79.1708,30595.0
2019-03-12 10:30:00,85.51,85.71,85.5,85.65,44371.0,79.1801,79.3653,79.1708,79.3097,44371.0
2019-03-12 10:35:00,85.65,85.65,85.55,85.59,32455.0,79.3097,79.3097,79.2171,79.2542,32455.0
2019-03-12 10:40:00,85.58,85.59,85.35,85.37,35873.0,79.2449,79.2542,79.0319,79.0504,35873.0
2019-03-12 10:45:00,85.37,85.38,85.28,85.36,47311.0,79.0504,79.0597,78.9671,79.0412,47311.0
2019-03-12 10:50:00,85.37,85.51,85.35,85.38,32690.0,79.0504,79.1801,79.0319,79.0597,32690.0
2019-03-12 10:55:00,85.37,85.41,85.24,85.28,35691.0,79.0504,79.0875,78.9301,78.9671,35691.0
2019-03-12 11:00:00,85.27,85.28,85.1,85.13,72832.0,78.9579,78.9671,78.8004,78.8282,72832.0
2019-03-12 11:05:00,85.14,85.23,85.14,85.19,25955.0,78.8375,78.9208,78.8375,78.8838,25955.0
2019-03-12 11:10:00,85.19,85.27,85.13,85.15,56710.0,78.8838,78.9579,78.8282,78.8467,56710.0
2019-03-12 11:15:00,85.14,85.21,85.09,85.21,26510.0,78.8375,78.9023,78.7912,78.9023,26510.0
2019-03-12 11:20:00,85.21,85.24,85.12,85.13,38172.0,78.9023,78.9301,78.819,78.8282,38172.0
2019-03-12 11:25:00,85.12,85.13,85.02,85.04,35489.0,78.819,78.8282,78.7264,78.7449,35489.0
2019-03-12 11:30:00,85.04,85.19,85.03,85.17,258832.0,78.7449,78.8838,78.7356,78.8653,258832.0
2019-03-12 11:35:00,85.17,85.24,85.15,85.24,19733.0,78.8653,78.9301,78.8467,78.9301,19733.0
2019-03-12 11:40:00,85.23,85.4,85.23,85.33,23980.0,78.9208,79.0782,78.9208,79.0134,23980.0
2019-03-12 11:45:00,85.34,85.36,85.26,85.27,20255.0,79.0227,79.0412,78.9486,78.9579,20255.0
2019-03-12 11:50:00,85.28,85.4,85.25,85.4,24119.0,78.9671,79.0782,78.9393,79.0782,24119.0
2019-03-12 11:55:00,85.41,85.41,85.33,85.39,21745.0,79.0875,79.0875,79.0134,79.069,21745.0
2019-03-12 12:00:00,85.38,85.51,85.31,85.49,34325.0,79.0597,79.1801,78.9949,79.1616,34325.0
2019-03-12 12:05:00,85.49,85.58,85.45,85.57,51749.0,79.1616,79.2449,79.1245,79.2356,51749.0
2019-03-12 12:10:00,85.57,85.58,85.48,85.55,27877.0,79.2356,79.2449,79.1523,79.2171,27877.0
2019-03-12 12:15:00,85.57,85.58,85.49,85.5,16983.0,79.2356,79.2449,79.1616,79.1708,16983.0
2019-03-12 12:20:00,85.49,85.53,85.41,85.48,35981.0,79.1616,79.1986,79.0875,79.1523,35981.0
2019-03-12 12:25:00,85.47,85.5,85.43,85.44,17672.0,79.143,79.1708,79.106,79.1153,17672.0
2019-03-12 12:30:00,85.44,85.49,85.41,85.47,25197.0,79.1153,79.1616,79.0875,79.143,25197.0
2019-03-12 12:35:00,85.48,85.53,85.46,85.51,24477.0,79.1523,79.1986,79.1338,79.1801,24477.0
2019-03-12 12:40:00,85.52,85.56,85.49,85.52,15405.0,79.1893,79.2264,79.1616,79.1893,15405.0
2019-03-12 12:45:00,85.52,85.59,85.49,85.56,15701.0,79.1893,79.2542,79.1616,79.2264,15701.0
2019-03-12 12:50:00,85.57,85.57,85.46,85.49,15309.0,79.2356,79.2356,79.1338,79.1616,15309.0
2019-03-12 12:55:00,85.5,85.55,85.46,85.52,17978.0,79.1708,79.2171,79.1338,79.1893,17978.0
2019-03-12 13:00:00,85.52,85.54,85.48,85.53,11209.0,79.1893,79.2079,79.1523,79.1986,11209.0
2019-03-12 13:05:00,85.52,85.63,85.51,85.61,30499.0,79.1893,79.2912,79.1801,79.2727,30499.0
2019-03-12 13:10:00,85.61,85.61,85.46,85.48,17947.0,79.2727,79.2727,79.1338,79.1523,17947.0
2019-03-12 13:15:00,85.49,85.5,85.42,85.5,13153.0,79.1616,79.1708,79.0967,79.1708,13153.0
2019-03-12 13:20:00,85.51,85.62,85.51,85.6,26175.0,79.1801,79.2819,79.1801,79.2634,26175.0
2019-03-12 13:25:00,85.6,85.73,85.6,85.71,41924.0,79.2634,79.3838,79.2634,79.3653,41924.0
2019-03-12 13:30:00,85.72,85.76,85.68,85.74,20967.0,79.3745,79.4116,79.3375,79.3931,20967.0
2019-03-12 13:35:00,85.74,85.75,85.67,85.71,15738.0,79.3931,79.4023,79.3282,79.3653,15738.0
2019-03-12 13:40:00,85.71,85.76,85.7,85.73,13215.0,79.3653,79.4116,79.356,79.3838,13215.0
2019-03-12 13:45:00,85.74,85.77,85.73,85.74,15854.0,79.3931,79.4208,79.3838,79.3931,15854.0
2019-03-12 13:50:00,85.74,85.83,85.73,85.81,14205.0,79.3931,79.4764,79.3838,79.4579,14205.0
2019-03-12 13:55:00,85.8,85.81,85.76,85.77,28663.0,79.4486,79.4579,79.4116,79.4208,28663.0
2019-03-12 14:00:00,85.76,85.85,85.75,85.81,18050.0,79.4116,79.4949,79.4023,79.4579,18050.0
2019-03-12 14:05:00,85.82,85.83,85.72,85.77,20725.0,79.4671,79.4764,79.3745,79.4208,20725.0
2019-03-12 14:10:00,85.77,85.84,85.75,85.84,20495.0,79.4208,79.4857,79.4023,79.4857,20495.0
2019-03-12 14:15:00,85.83,85.86,85.79,85.81,17566.0,79.4764,79.5042,79.4394,79.4579,17566.0
2019-03-12 14:20:00,85.8,85.8,85.72,85.72,25068.0,79.4486,79.4486,79.3745,79.3745,25068.0
2019-03-12 14:25:00,85.72,85.73,85.64,85.66,30088.0,79.3745,79.3838,79.3005,79.319,30088.0
2019-03-12 14:30:00,85.66,85.7,85.65,85.66,13956.0,79.319,79.356,79.3097,79.319,13956.0
2019-03-12 14:35:00,85.66,85.68,85.61,85.61,24249.0,79.319,79.3375,79.2727,79.2727,24249.0
2019-03-12 14:40:00,85.63,85.65,85.55,85.56,17870.0,79.2912,79.3097,79.2171,79.2264,17870.0
2019-03-12 14:45:00,85.56,85.6,85.53,85.59,14715.0,79.2264,79.2634,79.1986,79.2542,14715.0
2019-03-12 14:50:00,85.58,85.64,85.56,85.6,23794.0,79.2449,79.3005,79.2264,79.2634,23794.0
2019-03-12 14:55:00,85.61,85.65,85.59,85.6,24911.0,79.2727,79.3097,79.2542,79.2634,24911.0
2019-03-12 15:00:00,85.6,85.62,85.55,85.57,23604.0,79.2634,79.2819,79.2171,79.2356,23604.0
2019-03-12 15:05:00,85.59,85.61,85.54,85.6,25847.0,79.2542,79.2727,79.2079,79.2634,25847.0
2019-03-12 15:10:00,85.59,85.59,85.47,85.49,27615.0,79.2542,79.2542,79.143,79.1616,27615.0
2019-03-12 15:15:00,85.49,85.5,85.39,85.4,36273.0,79.1616,79.1708,79.069,79.0782,36273.0
2019-03-12 15:20:00,85.39,85.48,85.36,85.47,38475.0,79.069,79.1523,79.0412,79.143,38475.0
2019-03-12 15:25:00,85.48,85.5,85.4,85.44,42905.0,79.1523,79.1708,79.0782,79.1153,42905.0
2019-03-12 15:30:00,85.43,85.46,85.39,85.42,72008.0,79.106,79.1338,79.069,79.0967,72008.0
2019-03-12 15:35:00,85.42,85.43,85.33,85.38,53555.0,79.0967,79.106,79.0134,79.0597,53555.0
2019-03-12 15:40:00,85.38,85.5,85.35,85.5,52416.0,79.0597,79.1708,79.0319,79.1708,52416.0
2019-03-12 15:45:00,85.51,85.57,85.51,85.52,63208.0,79.1801,79.2356,79.1801,79.1893,63208.0
2019-03-12 15:50:00,85.52,85.53,85.46,85.46,83887.0,79.1893,79.1986,79.1338,79.1338,83887.0
2019-03-12 15:55:00,85.46,85.47,85.39,85.44,302828.0,79.1338,79.143,79.069,79.1153,302828.0
2019-03-13 09:30:00,85.7,86.0,85.6,85.81,96938.0,79.356,79.6338,79.2634,79.4579,96938.0
2019-03-13 09:35:00,85.84,85.88,85.76,85.8,44845.0,79.4857,79.5227,79.4116,79.4486,44845.0
2019-03-13 09:40:00,85.81,85.97,85.8,85.97,34328.0,79.4579,79.606,79.4486,79.606,34328.0
2019-03-13 09:45:00,85.95,86.0,85.85,85.9,39405.0,79.5875,79.6338,79.4949,79.5412,39405.0
2019-03-13 09:50:00,85.91,86.03,85.9,86.0,32794.0,79.5505,79.6616,79.5412,79.6338,32794.0
2019-03-13 09:55:00,86.0,86.14,85.95,86.04,33941.0,79.6338,79.7634,79.5875,79.6709,33941.0
2019-03-13 10:00:00,86.07,86.19,85.99,86.19,41078.0,79.6986,79.8097,79.6246,79.8097,41078.0
2019-03-13 10:05:00,86.18,86.19,86.03,86.04,68561.0,79.8005,79.8097,79.6616,79.6709,68561.0
2019-03-13 10:10:00,86.05,86.13,86.04,86.09,32482.0,79.6801,79.7542,79.6709,79.7171,32482.0
2019-03-13 10:15:00,86.1,86.21,86.07,86.18,27643.0,79.7264,79.8283,79.6986,79.8005,27643.0
2019-03-13 10:20:00,86.18,86.24,86.05,86.05,45210.0,79.8005,79.856,79.6801,79.6801,45210.0
2019-03-13 10:25:00,86.06,86.16,86.05,86.08,29586.0,79.6894,79.782,79.6801,79.7079,29586.0
2019-03-13 10:30:00,86.08,86.13,86.07,86.12,30107.0,79.7079,79.7542,79.6986,79.7449,30107.0
2019-03-13 10:35:00,86.12,86.13,86.05,86.06,38342.0,79.7449,79.7542,79.6801,79.6894,38342.0
2019-03-13 10:40:00,86.06,86.12,85.99,85.99,29978.0,79.6894,79.7449,79.6246,79.6246,29978.0
2019-03-13 10:45:00,85.99,86.08,85.94,86.08,51496.0,79.6246,79.7079,79.5783,79.7079,51496.0
2019-03-13 10:50:00,86.08,86.15,86.05,86.14,32819.0,79.7079,79.7727,79.6801,79.7634,32819.0
2019-03-13 10:55:00,86.15,86.2,86.13,86.16,37483.0,79.7727,79.819,79.7542,79.782,37483.0
2019-03-13 11:00:00,86.16,86.35,86.16,86.3,59768.0,79.782,79.9579,79.782,79.9116,59768.0
2019-03-13 11:05:00,86.31,86.41,86.29,86.35,56582.0,79.9209,80.0135,79.9023,79.9579,56582.0
2019-03-13 11:10:00,86.35,86.44,86.32,86.43,47954.0,79.9579,80.0412,79.9301,80.032,47954.0
2019-03-13 11:15:00,86.44,86.52,86.44,86.47,48370.0,80.0412,80.1153,80.0412,80.069,48370.0
2019-03-13 11:20:00,86.48,86.57,86.47,86.53,36897.0,80.0783,80.1616,80.069,80.1246,36897.0
2019-03-13 11:25:00,86.54,86.6,86.51,86.6,36072.0,80.1338,80.1894,80.1061,80.1894,36072.0
2019-03-13 11:30:00,86.61,86.64,86.56,86.56,42153.0,80.1987,80.2264,80.1524,80.1524,42153.0
2019-03-13 11:35:00,86.56,86.66,86.52,86.56,31579.0,80.1524,80.245,80.1153,80.1524,31579.0
2019-03-13 11:40:00,86.56,86.56,86.44,86.44,29327.0,80.1524,80.1524,80.0412,80.0412,29327.0
2019-03-13 11:45:00,86.45,86.45,86.32,86.35,37518.0,80.0505,80.0505,79.9301,79.9579,37518.0
2019-03-13 11:50:00,86.35,86.44,86.31,86.42,33931.0,79.9579,80.0412,79.9209,80.0227,33931.0
2019-03-13 11:55:00,86.42,86.46,86.35,86.36,26203.0,80.0227,80.0598,79.9579,79.9672,26203.0
2019-03-13 12:00:00,86.36,86.45,86.31,86.45,28867.0,79.9672,80.0505,79.9209,80.0505,28867.0
2019-03-13 12:05:00,86.45,86.47,86.38,86.41,23144.0,80.0505,80.069,79.9857,80.0135,23144.0
2019-03-13 12:10:00,86.41,86.41,86.31,86.37,23811.0,80.0135,80.0135,79.9209,79.9764,23811.0
2019-03-13 12:15:00,86.37,86.41,86.33,86.38,28298.0,79.9764,80.0135,79.9394,79.9857,28298.0
2019-03-13 12:20:00,86.38,86.39,86.3,86.35,23210.0,79.9857,79.9949,79.9116,79.9579,23210.0
2019-03-13 12:25:00,86.34,86.36,86.3,86.34,29171.0,79.9486,79.9672,79.9116,79.9486,29171.0
2019-03-13 12:30:00,86.32,86.34,86.25,86.28,29370.0,79.9301,79.9486,79.8653,79.8931,29370.0
2019-03-13 12:35:00,86.28,86.29,86.25,86.26,18067.0,79.8931,79.9023,79.8653,79.8746,18067.0
2019-03-13 12:40:00,86.26,86.32,86.25,86.31,21323.0,79.8746,79.9301,79.8653,79.9209,21323.0
2019-03-13 12:45:00,86.31,86.39,86.31,86.37,33665.0,79.9209,79.9949,79.9209,79.9764,33665.0
2019-03-13 12:50:00,86.39,86.42,86.36,86.38,29058.0,79.9949,80.0227,79.9672,79.9857,29058.0
2019-03-13 12:55:00,86.38,86.4,86.35,86.39,26079.0,79.9857,80.0042,79.9579,79.9949,26079.0
2019-03-13 13:00:00,86.38,86.43,86.33,86.36,26761.0,79.9857,80.032,79.9394,79.9672,26761.0
2019-03-13 13:05:00,86.36,86.36,86.3,86.31,21653.0,79.9672,79.9672,79.9116,79.9209,21653.0
2019-03-13 13:10:00,86.31,86.4,86.29,86.38,28283.0,79.9209,80.0042,79.9023,79.9857,28283.0
2019-03-13 13:15:00,86.38,86.48,86.36,86.47,26766.0,79.9857,80.0783,79.9672,80.069,26766.0
2019-03-13 13:20:00,86.45,86.45,86.39,86.41,20647.0,80.0505,80.0505,79.9949,80.0135,20647.0
2019-03-13 13:25:00,86.42,86.48,86.4,86.47,65409.0,80.0227,80.0783,80.0042,80.069,65409.0
2019-03-13 13:30:00,86.47,86.53,86.45,86.52,52191.0,80.069,80.1246,80.0505,80.1153,52191.0
2019-03-13 13:35:00,86.52,86.54,86.48,86.49,35211.0,80.1153,80.1338,80.0783,80.0875,35211.0
2019-03-13 13:40:00,86.48,86.48,86.38,86.41,50897.0,80.0783,80.0783,79.9857,80.0135,50897.0
2019-03-13 13:45:00,86.41,86.41,86.33,86.37,29865.0,80.0135,80.0135,79.9394,79.9764,29865.0
2019-03-13 13:50:00,86.37,86.4,86.33,86.4,28449.0,79.9764,80.0042,79.9394,80.0042,28449.0
2019-03-13 13:55:00,86.4,86.4,86.33,86.37,31738.0,80.0042,80.0042,79.9394,79.9764,31738.0
2019-03-13 14:00:00,86.37,86.46,86.36,86.42,27679.0,79.9764,80.0598,79.9672,80.0227,27679.0
2019-03-13 14:05:00,86.43,86.47,86.39,86.41,23767.0,80.032,80.069,79.9949,80.0135,23767.0
2019-03-13 14:10:00,86.39,86.39,86.3,86.31,26342.0,79.9949,79.9949,79.9116,79.9209,26342.0
2019-03-13 14:15:00,86.31,86.32,86.25,86.27,34864.0,79.9209,79.9301,79.8653,79.8838,34864.0
2019-03-13 14:20:00,86.26,86.26,86.06,86.08,120495.0,79.8746,79.8746,79.6894,79.7079,120495.0
2019-03-13 14:25:00,86.09,86.13,86.07,86.08,22218.0,79.7171,79.7542,79.6986,79.7079,22218.0
2019-03-13 14:30:00,86.07,86.07,85.98,86.02,32829.0,79.6986,79.6986,79.6153,79.6523,32829.0
2019-03-13 14:35:00,86.01,86.03,85.94,85.96,27920.0,79.6431,79.6616,79.5783,79.5968,27920.0
2019-03-13 14:40:00,85.97,85.99,85.95,85.97,35153.0,79.606,79.6246,79.5875,79.606,35153.0
2019-03-13 14:45:00,85.96,85.96,85.74,85.81,80679.0,79.5968,79.5968,79.3931,79.4579,80679.0
2019-03-13 14:50:00,85.79,85.81,85.72,85.8,77973.0,79.4394,79.4579,79.3745,79.4486,77973.0
2019-03-13 14:55:00,85.8,85.88,85.75,85.88,75169.0,79.4486,79.5227,79.4023,79.5227,75169.0
2019-03-13 15:00:00,85.87,85.88,85.79,85.86,45834.0,79.5134,79.5227,79.4394,79.5042,45834.0
2019-03-13 15:05:00,85.87,85.88,85.76,85.79,44398.0,79.5134,79.5227,79.4116,79.4394,44398.0
2019-03-13 15:10:00,85.79,85.84,85.72,85.73,53661.0,79.4394,79.4857,79.3745,79.3838,53661.0
2019-03-13 15:15:00,85.73,85.85,85.72,85.8,74310.0,79.3838,79.4949,79.3745,79.4486,74310.0
2019-03-13 15:20:00,85.79,85.87,85.75,85.78,58903.0,79.4394,79.5134,79.4023,79.4301,58903.0
2019-03-13 15:25:00,85.79,85.86,85.76,85.8,47592.0,79.4394,79.5042,79.4116,79.4486,47592.0
2019-03-13 15:30:00,85.79,85.96,85.78,85.95,82207.0,79.4394,79.5968,79.4301,79.5875,82207.0
2019-03-13 15:35:00,85.95,86.03,85.93,86.02,62753.0,79.5875,79.6616,79.569,79.6523,62753.0
2019-03-13 15:40:00,86.01,86.05,85.96,86.02,80168.0,79.6431,79.6801,79.5968,79.6523,80168.0
2019-03-13 15:45:00,86.02,86.06,85.96,85.97,94948.0,79.6523,79.6894,79.5968,79.606,94948.0
2019-03-13 15:50:00,85.97,86.09,85.97,86.09,182056.0,79.606,79.7171,79.606,79.7171,182056.0
2019-03-13 15:55:00,86.09,86.11,85.89,85.94,323685.0,79.7171,79.7357,79.532,79.5783,323685.0
2019-03-14 09:30:00,86.15,86.5,86.15,86.38,203967.0,79.7727,80.0968,79.7727,79.9857,203967.0
2019-03-14 09:35:00,86.38,86.48,86.2,86.2,55060.0,79.9857,80.0783,79.819,79.819,55060.0
2019-03-14 09:40:00,86.18,86.21,85.99,85.99,47471.0,79.8005,79.8283,79.6246,79.6246,47471.0
2019-03-14 09:45:00,85.99,86.13,85.97,86.1,49508.0,79.6246,79.7542,79.606,79.7264,49508.0
2019-03-14 09:50:00,86.09,86.25,86.09,86.23,58123.0,79.7171,79.8653,79.7171,79.8468,58123.0
2019-03-14 09:55:00,86.22,86.29,86.17,86.22,39728.0,79.8375,79.9023,79.7912,79.8375,39728.0
2019-03-14 10:00:00,86.2,86.23,85.95,86.0,54016.0,79.819,79.8468,79.5875,79.6338,54016.0
2019-03-14 10:05:00,85.99,86.03,85.71,85.72,56651.0,79.6246,79.6616,79.3653,79.3745,56651.0
2019-03-14 10:10:00,85.73,85.84,85.71,85.84,59338.0,79.3838,79.4857,79.3653,79.4857,59338.0
2019-03-14 10:15:00,85.83,85.91,85.81,85.83,35507.0,79.4764,79.5505,79.4579,79.4764,35507.0
2019-03-14 10:20:00,85.83,85.89,85.8,85.87,38329.0,79.4764,79.532,79.4486,79.5134,38329.0
2019-03-14 10:25:00,85.86,85.94,85.85,85.91,30367.0,79.5042,79.5783,79.4949,79.5505,30367.0
2019-03-14 10:30:00,85.88,85.97,85.79,85.88,38851.0,79.5227,79.606,79.4394,79.5227,38851.0
2019-03-14 10:35:00,85.86,85.87,85.78,85.8,36026.0,79.5042,79.5134,79.4301,79.4486,36026.0
2019-03-14 10:40:00,85.8,85.81,85.7,85.73,37666.0,79.4486,79.4579,79.356,79.3838,37666.0
2019-03-14 10:45:00,85.73,85.85,85.7,85.83,26863.0,79.3838,79.4949,79.356,79.4764,26863.0
2019-03-14 10:50:00,85.84,85.99,85.83,85.99,38259.0,79.4857,79.6246,79.4764,79.6246,38259.0
2019-03-14 10:55:00,85.98,86.01,85.93,86.0,36532.0,79.6153,79.6431,79.569,79.6338,36532.0
2019-03-14 11:00:00,86.0,86.04,85.97,85.98,34099.0,79.6338,79.6709,79.606,79.6153,34099.0
2019-03-14 11:05:00,85.99,86.13,85.99,86.05,83728.0,79.6246,79.7542,79.6246,79.6801,83728.0
2019-03-14 11:10:00,86.05,86.15,86.04,86.1,37728.0,79.6801,79.7727,79.6709,79.7264,37728.0
2019-03-14 11:15:00,86.1,86.2,86.09,86.19,37859.0,79.7264,79.819,79.7171,79.8097,37859.0
2019-03-14 11:20:00,86.19,86.37,86.18,86.36,66316.0,79.8097,79.9764,79.8005,79.9672,66316.0
2019-03-14 11:25:00,86.36,86.36,86.29,86.33,26339.0,79.9672,79.9672,79.9023,79.9394,26339.0
2019-03-14 11:30:00,86.33,86.45,86.29,86.45,38020.0,79.9394,80.0505,79.9023,80.0505,38020.0
2019-03-14 11:35:00,86.43,86.45,86.36,86.4,28284.0,80.032,80.0505,79.9672,80.0042,28284.0
2019-03-14 11:40:00,86.41,86.5,86.41,86.5,46393.0,80.0135,80.0968,80.0135,80.0968,46393.0
2019-03-14 11:45:00,86.5,86.58,86.49,86.55,56193.0,80.0968,80.1709,80.0875,80.1431,56193.0
2019-03-14 11:50:00,86.55,86.64,86.53,86.58,47366.0,80.1431,80.2264,80.1246,80.1709,47366.0
2019-03-14 11:55:00,86.58,86.59,86.39,86.4,83376.0,80.1709,80.1801,79.9949,80.0042,83376.0
2019-03-14 12:00:00,86.4,86.42,86.32,86.36,33262.0,80.0042,80.0227,79.9301,79.9672,33262.0
2019-03-14 12:05:00,86.36,86.41,86.32,86.39,26990.0,79.9672,80.0135,79.9301,79.9949,26990.0
2019-03-14 12:10:00,86.4,86.4,86.33,86.34,20474.0,80.0042,80.0042,79.9394,79.9486,20474.0
2019-03-14 12:15:00,86.35,86.38,86.3,86.31,38278.0,79.9579,79.9857,79.9116,79.9209,38278.0
2019-03-14 12:20:00,86.31,86.32,86.16,86.16,36229.0,79.9209,79.9301,79.782,79.782,36229.0
2019-03-14 12:25:00,86.16,86.27,86.16,86.22,33435.0,79.782,79.8838,79.782,79.8375,33435.0
2019-03-14 12:30:00,86.22,86.29,86.19,86.28,32045.0,79.8375,79.9023,79.8097,79.8931,32045.0
2019-03-14 12:35:00,86.28,86.34,86.28,86.32,26988.0,79.8931,79.9486,79.8931,79.9301,26988.0
2019-03-14 12:40:00,86.34,86.48,86.32,86.47,35774.0,79.9486,80.0783,79.9301,80.069,35774.0
2019-03-14 12:45:00,86.46,86.5,86.41,86.42,37345.0,80.0598,80.0968,80.0135,80.0227,37345.0
2019-03-14 12:50:00,86.43,86.48,86.41,86.42,32503.0,80.032,80.0783,80.0135,80.0227,32503.0
2019-03-14 12:55:00,86.43,86.49,86.42,86.48,42239.0,80.032,80.0875,80.0227,80.0783,42239.0
2019-03-14 13:00:00,86.48,86.49,86.44,86.45,25704.0,80.0783,80.0875,80.0412,80.0505,25704.0
2019-03-14 13:05:00,86.45,86.48,86.43,86.47,40174.0,80.0505,80.0783,80.032,80.069,40174.0
2019-03-14 13:10:00,86.47,86.52,86.44,86.49,24527.0,80.069,80.1153,80.0412,80.0875,24527.0
2019-03-14 13:15:00,86.5,86.51,86.46,86.48,23336.0,80.0968,80.1061,80.0598,80.0783,23336.0
2019-03-14 13:20:00,86.48,86.51,86.44,86.45,29096.0,80.0783,80.1061,80.0412,80.0505,29096.0
2019-03-14 13:25:00,86.44,86.51,86.41,86.51,31051.0,80.0412,80.1061,80.0135,80.1061,31051.0
2019-03-14 13:30:00,86.5,86.56,86.49,86.56,34551.0,80.0968,80.1524,80.0875,80.1524,34551.0
2019-03-14 13:35:00,86.56,86.63,86.55,86.6,29795.0,80.1524,80.2172,80.1431,80.1894,29795.0
2019-03-14 13:40:00,86.61,86.61,86.51,86.56,34152.0,80.1987,80.1987,80.1061,80.1524,34152.0
2019-03-14 13:45:00,86.55,86.56,86.51,86.54,33043.0,80.1431,80.1524,80.1061,80.1338,33043.0
2019-03-14 13:50:00,86.53,86.55,86.43,86.45,32904.0,80.1246,80.1431,80.032,80.0505,32904.0
2019-03-14 13:55:00,86.45,86.5,86.44,86.49,45585.0,80.0505,80.0968,80.0412,80.0875,45585.0
2019-03-14 14:00:00,86.49,86.5,86.43,86.49,28570.0,80.0875,80.0968,80.032,80.0875,28570.0
2019-03-14 14:05:00,86.48,86.55,86.46,86.51,24107.0,80.0783,80.1431,80.0598,80.1061,24107.0
2019-03-14 14:10:00,86.51,86.51,86.43,86.43,19885.0,80.1061,80.1061,80.032,80.032,19885.0
2019-03-14 14:15:00,86.42,86.5,86.41,86.5,17711.0,80.0227,80.0968,80.0135,80.0968,17711.0
2019-03-14 14:20:00,86.5,86.54,86.5,86.53,22911.0,80.0968,80.1338,80.0968,80.1246,22911.0
2019-03-14 14:25:00,86.52,86.54,86.45,86.53,24845.0,80.1153,80.1338,80.0505,80.1246,24845.0
2019-03-14 14:30:00,86.52,86.54,86.5,86.54,16473.0,80.1153,80.1338,80.0968,80.1338,16473.0
2019-03-14 14:35:00,86.53,86.58,86.51,86.55,21572.0,80.1246,80.1709,80.1061,80.1431,21572.0
2019-03-14 14:40:00,86.55,86.57,86.52,86.54,22830.0,80.1431,80.1616,80.1153,80.1338,22830.0
2019-03-14 14:45:00,86.55,86.55,86.45,86.47,22312.0,80.1431,80.1431,80.0505,80.069,22312.0
2019-03-14 14:50:00,86.47,86.51,86.43,86.45,29339.0,80.069,80.1061,80.032,80.0505,29339.0
2019-03-14 14:55:00,86.45,86.54,86.45,86.5,32261.0,80.0505,80.1338,80.0505,80.0968,32261.0
2019-03-14 15:00:00,86.5,86.55,86.46,86.54,31488.0,80.0968,80.1431,80.0598,80.1338,31488.0
2019-03-14 15:05:00,86.55,86.62,86.55,86.59,27589.0,80.1431,80.2079,80.1431,80.1801,27589.0
2019-03-14 15:10:00,86.59,86.61,86.54,86.58,33220.0,80.1801,80.1987,80.1338,80.1709,33220.0
2019-03-14 15:15:00,86.59,86.6,86.54,86.6,24376.0,80.1801,80.1894,80.1338,80.1894,24376.0
2019-03-14 15:20:00,86.6,86.63,86.58,86.61,53408.0,80.1894,80.2172,80.1709,80.1987,53408.0
2019-03-14 15:25:00,86.6,86.71,86.6,86.7,44075.0,80.1894,80.2913,80.1894,80.282,44075.0
2019-03-14 15:30:00,86.71,86.77,86.67,86.68,114371.0,80.2913,80.3468,80.2542,80.2635,114371.0
2019-03-14 15:35:00,86.67,86.76,86.67,86.76,75098.0,80.2542,80.3376,80.2542,80.3376,75098.0
2019-03-14 15:40:00,86.76,86.79,86.72,86.75,95425.0,80.3376,80.3653,80.3005,80.3283,95425.0
2019-03-14 15:45:00,86.75,86.77,86.66,86.68,86908.0,80.3283,80.3468,80.245,80.2635,86908.0
2019-03-14 15:50:00,86.68,86.79,86.67,86.73,182525.0,80.2635,80.3653,80.2542,80.3098,182525.0
2019-03-14 15:55:00,86.73,86.88,86.63,86.87,552093.0,80.3098,80.4487,80.2172,80.4394,552093.0
2019-03-15 09:30:00,87.22,87.61,87.05,87.39,1323050.0,80.7635,81.1246,80.6061,80.9209,1323050.0
2019-03-15 09:35:00,87.39,87.4,86.76,86.76,84889.0,80.9209,80.9302,80.3376,80.3376,84889.0
2019-03-15 09:40:00,86.76,86.82,86.63,86.64,52377.0,80.3376,80.3931,80.2172,80.2264,52377.0
2019-03-15 09:45:00,86.64,86.69,86.53,86.59,53164.0,80.2264,80.2727,80.1246,80.1801,53164.0
2019-03-15 09:50:00,86.59,86.61,86.41,86.45,48906.0,80.1801,80.1987,80.0135,80.0505,48906.0
2019-03-15 09:55:00,86.45,86.49,86.28,86.38,38646.0,80.0505,80.0875,79.8931,79.9857,38646.0
2019-03-15 10:00:00,86.37,86.4,86.2,86.3,51708.0,79.9764,80.0042,79.819,79.9116,51708.0
2019-03-15 10:05:00,86.31,86.31,86.07,86.08,35725.0,79.9209,79.9209,79.6986,79.7079,35725.0
2019-03-15 10:10:00,86.09,86.15,86.04,86.08,43908.0,79.7171,79.7727,79.6709,79.7079,43908.0
2019-03-15 10:15:00,86.08,86.29,86.07,86.26,35978.0,79.7079,79.9023,79.6986,79.8746,35978.0
2019-03-15 10:20:00,86.26,86.27,86.15,86.22,29534.0,79.8746,79.8838,79.7727,79.8375,29534.0
2019-03-15 10:25:00,86.23,86.25,86.11,86.23,30390.0,79.8468,79.8653,79.7357,79.8468,30390.0
2019-03-15 10:30:00,86.23,86.31,86.17,86.17,87310.0,79.8468,79.9209,79.7912,79.7912,87310.0
2019-03-15 10:35:00,86.17,86.17,85.98,86.02,33170.0,79.7912,79.7912,79.6153,79.6523,33170.0
2019-03-15 10:40:00,86.02,86.15,86.0,86.12,21028.0,79.6523,79.7727,79.6338,79.7449,21028.0
2019-03-15 10:45:00,86.12,86.17,86.0,86.0,27147.0,79.7449,79.7912,79.6338,79.6338,27147.0
2019-03-15 10:50:00,86.01,86.05,85.96,85.99,33239.0,79.6431,79.6801,79.5968,79.6246,33239.0
2019-03-15 10:55:00,85.99,86.09,85.95,86.08,30921.0,79.6246,79.7171,79.5875,79.7079,30921.0
2019-03-15 11:00:00,86.08,86.09,86.02,86.08,31779.0,79.7079,79.7171,79.6523,79.7079,31779.0
2019-03-15 11:05:00,86.08,86.2,86.07,86.2,30108.0,79.7079,79.819,79.6986,79.819,30108.0
2019-03-15 11:10:00,86.22,86.24,86.14,86.22,29306.0,79.8375,79.856,79.7634,79.8375,29306.0
2019-03-15 11:15:00,86.21,86.33,86.21,86.31,38400.0,79.8283,79.9394,79.8283,79.9209,38400.0
2019-03-15 11:20:00,86.32,86.41,86.31,86.34,48598.0,79.9301,80.0135,79.9209,79.9486,48598.0
2019-03-15 11:25:00,86.34,86.37,86.32,86.34,27807.0,79.9486,79.9764,79.9301,79.9486,27807.0
2019-03-15 11:30:00,86.34,86.45,86.32,86.44,31364.0,79.9486,80.0505,79.9301,80.0412,31364.0
2019-03-15 11:35:00,86.44,86.44,86.33,86.35,30615.0,80.0412,80.0412,79.9394,79.9579,30615.0
2019-03-15 11:40:00,86.35,86.41,86.34,86.4,27292.0,79.9579,80.0135,79.9486,80.0042,27292.0
2019-03-15 11:45:00,86.4,86.62,86.39,86.6,57752.0,80.0042,80.2079,79.9949,80.1894,57752.0
2019-03-15 11:50:00,86.6,86.62,86.46,86.46,27868.0,80.1894,80.2079,80.0598,80.0598,27868.0
2019-03-15 11:55:00,86.46,86.53,86.45,86.52,73988.0,80.0598,80.1246,80.0505,80.1153,73988.0
2019-03-15 12:00:00,86.51,86.57,86.47,86.55,27837.0,80.1061,80.1616,80.069,80.1431,27837.0
2019-03-15 12:05:00,86.56,86.62,86.52,86.62,25412.0,80.1524,80.2079,80.1153,80.2079,25412.0
2019-03-15 12:10:00,86.62,86.74,86.59,86.73,32245.0,80.2079,80.319,80.1801,80.3098,32245.0
2019-03-15 12:15:00,86.73,86.77,86.69,86.75,43249.0,80.3098,80.3468,80.2727,80.3283,43249.0
2019-03-15 12:20:00,86.75,86.77,86.7,86.75,29470.0,80.3283,80.3468,80.282,80.3283,29470.0
2019-03-15 12:25:00,86.75,86.82,86.68,86.82,34564.0,80.3283,80.3931,80.2635,80.3931,34564.0
2019-03-15 12:30:00,86.82,86.91,86.8,86.91,55417.0,80.3931,80.4764,80.3746,80.4764,55417.0
2019-03-15 12:35:00,86.91,86.98,86.91,86.96,41903.0,80.4764,80.5413,80.4764,80.5227,41903.0
2019-03-15 12:40:00,86.95,87.06,86.95,87.02,64226.0,80.5135,80.6153,80.5135,80.5783,64226.0
2019-03-15 12:45:00,87.02,87.08,86.98,87.05,53854.0,80.5783,80.6339,80.5413,80.6061,53854.0
2019-03-15 12:50:00,87.05,87.16,87.04,87.09,101632.0,80.6061,80.7079,80.5968,80.6431,101632.0
2019-03-15 12:55:00,87.1,87.11,87.01,87.09,71736.0,80.6524,80.6616,80.569,80.6431,71736.0
2019-03-15 13:00:00,87.09,87.12,86.98,87.01,41277.0,80.6431,80.6709,80.5413,80.569,41277.0
2019-03-15 13:05:00,87.0,87.06,87.0,87.05,58138.0,80.5598,80.6153,80.5598,80.6061,58138.0
2019-03-15 13:10:00,87.05,87.07,87.01,87.07,48100.0,80.6061,80.6246,80.569,80.6246,48100.0
2019-03-15 13:15:00,87.07,87.08,87.03,87.03,33513.0,80.6246,80.6339,80.5876,80.5876,33513.0
2019-03-15 13:20:00,87.03,87.03,86.93,86.97,42110.0,80.5876,80.5876,80.495,80.532,42110.0
2019-03-15 13:25:00,86.98,87.06,86.97,87.04,60961.0,80.5413,80.6153,80.532,80.5968,60961.0
2019-03-15 13:30:00,87.05,87.09,86.92,86.97,110262.0,80.6061,80.6431,80.4857,80.532,110262.0
2019-03-15 13:35:00,86.99,86.99,86.91,86.96,27655.0,80.5505,80.5505,80.4764,80.5227,27655.0
2019-03-15 13:40:00,86.96,87.02,86.95,86.98,44371.0,80.5227,80.5783,80.5135,80.5413,44371.0
2019-03-15 13:45:00,86.98,86.98,86.91,86.98,45796.0,80.5413,80.5413,80.4764,80.5413,45796.0
2019-03-15 13:50:00,86.98,87.01,86.92,86.92,28589.0,80.5413,80.569,80.4857,80.4857,28589.0
2019-03-15 13:55:00,86.92,87.0,86.91,86.98,41689.0,80.4857,80.5598,80.4764,80.5413,41689.0
2019-03-15 14:00:00,86.98,86.99,86.94,86.98,32274.0,80.5413,80.5505,80.5042,80.5413,32274.0
2019-03-15 14:05:00,86.98,87.04,86.98,86.98,74404.0,80.5413,80.5968,80.5413,80.5413,74404.0
2019-03-15 14:10:00,86.98,87.04,86.98,87.02,67654.0,80.5413,80.5968,80.5413,80.5783,67654.0
2019-03-15 14:15:00,87.03,87.03,86.96,86.98,39428.0,80.5876,80.5876,80.5227,80.5413,39428.0
2019-03-15 14:20:00,86.98,87.03,86.94,86.97,29208.0,80.5413,80.5876,80.5042,80.532,29208.0
2019-03-15 14:25:00,86.96,87.0,86.94,86.98,23850.0,80.5227,80.5598,80.5042,80.5413,23850.0
2019-03-15 14:30:00,87.0,87.03,86.99,87.03,40949.0,80.5598,80.5876,80.5505,80.5876,40949.0
2019-03-15 14:35:00,87.02,87.07,86.97,87.03,38764.0,80.5783,80.6246,80.532,80.5876,38764.0
2019-03-15 14:40:00,87.03,87.03,86.95,86.95,35707.0,80.5876,80.5876,80.5135,80.5135,35707.0
2019-03-15 14:45:00,86.95,86.99,86.93,86.98,57788.0,80.5135,80.5505,80.495,80.5413,57788.0
2019-03-15 14:50:00,86.97,87.01,86.91,86.93,72553.0,80.532,80.569,80.4764,80.495,72553.0
2019-03-15 14:55:00,86.93,86.97,86.9,86.96,53890.0,80.495,80.532,80.4672,80.5227,53890.0
2019-03-15 15:00:00,86.95,86.98,86.91,86.92,38073.0,80.5135,80.5413,80.4764,80.4857,38073.0
2019-03-15 15:05:00,86.92,86.97,86.84,86.86,50300.0,80.4857,80.532,80.4116,80.4301,50300.0
2019-03-15 15:10:00,86.85,86.87,86.82,86.84,75070.0,80.4209,80.4394,80.3931,80.4116,75070.0
2019-03-15 15:15:00,86.84,86.84,86.71,86.75,84232.0,80.4116,80.4116,80.2913,80.3283,84232.0
2019-03-15 15:20:00,86.76,86.85,86.74,86.81,68204.0,80.3376,80.4209,80.319,80.3839,68204.0
2019-03-15 15:25:00,86.81,86.82,86.72,86.76,57226.0,80.3839,80.3931,80.3005,80.3376,57226.0
2019-03-15 15:30:00,86.75,86.82,86.74,86.77,69597.0,80.3283,80.3931,80.319,80.3468,69597.0
2019-03-15 15:35:00,86.77,86.77,86.65,86.65,94239.0,80.3468,80.3468,80.2357,80.2357,94239.0
2019-03-15 15:40:00,86.66,86.72,86.65,86.71,68096.0,80.245,80.3005,80.2357,80.2913,68096.0
2019-03-15 15:45:00,86.71,86.73,86.6,86.67,144112.0,80.2913,80.3098,80.1894,80.2542,144112.0
2019-03-15 15:50:00,86.67,86.71,86.6,86.61,275216.0,80.2542,80.2913,80.1894,80.1987,275216.0
2019-03-15 15:55:00,86.62,86.84,86.6,86.8,519995.0,80.2079,80.4116,80.1894,80.3746,519995.0
2019-03-18 09:30:00,87.3,87.53,87.0,87.42,196844.0,80.8376,81.0506,80.5598,80.9487,196844.0
2019-03-18 09:35:00,87.42,87.72,87.36,87.67,163478.0,80.9487,81.2265,80.8931,81.1802,163478.0
2019-03-18 09:40:00,87.67,87.72,87.17,87.22,97225.0,81.1802,81.2265,80.7172,80.7635,97225.0
2019-03-18 09:45:00,87.2,87.33,87.14,87.22,111260.0,80.745,80.8654,80.6894,80.7635,111260.0
2019-03-18 09:50:00,87.22,87.4,87.16,87.37,81301.0,80.7635,80.9302,80.7079,80.9024,81301.0
2019-03-18 09:55:00,87.36,87.5,87.3,87.5,42493.0,80.8931,81.0228,80.8376,81.0228,42493.0
2019-03-18 10:00:00,87.51,87.63,87.5,87.52,55005.0,81.032,81.1432,81.0228,81.0413,55005.0
2019-03-18 10:05:00,87.53,87.59,87.28,87.31,86494.0,81.0506,81.1061,80.8191,80.8468,86494.0
2019-03-18 10:10:00,87.33,87.44,87.32,87.32,95742.0,80.8654,80.9672,80.8561,80.8561,95742.0
2019-03-18 10:15:00,87.33,87.51,87.32,87.48,46254.0,80.8654,81.032,80.8561,81.0043,46254.0
2019-03-18 10:20:00,87.49,87.62,87.4,87.58,104635.0,81.0135,81.1339,80.9302,81.0969,104635.0
2019-03-18 10:25:00,87.58,87.68,87.48,87.49,75976.0,81.0969,81.1894,81.0043,81.0135,75976.0
2019-03-18 10:30:00,87.48,87.63,87.43,87.54,72636.0,81.0043,81.1432,80.958,81.0598,72636.0
2019-03-18 10:35:00,87.54,87.55,87.47,87.49,33393.0,81.0598,81.0691,80.995,81.0135,33393.0
2019-03-18 10:40:00,87.48,87.55,87.46,87.55,30656.0,81.0043,81.0691,80.9857,81.0691,30656.0
2019-03-18 10:45:00,87.54,87.63,87.54,87.56,64437.0,81.0598,81.1432,81.0598,81.0783,64437.0
2019-03-18 10:50:00,87.56,87.61,87.49,87.51,36681.0,81.0783,81.1246,81.0135,81.032,36681.0
2019-03-18 10:55:00,87.51,87.51,87.32,87.35,66819.0,81.032,81.032,80.8561,80.8839,66819.0
2019-03-18 11:00:00,87.35,87.36,87.21,87.25,40781.0,80.8839,80.8931,80.7542,80.7913,40781.0
2019-03-18 11:05:00,87.25,87.36,87.23,87.31,44174.0,80.7913,80.8931,80.7728,80.8468,44174.0
2019-03-18 11:10:00,87.31,87.33,87.27,87.29,32287.0,80.8468,80.8654,80.8098,80.8283,32287.0
2019-03-18 11:15:00,87.29,87.31,87.23,87.3,50531.0,80.8283,80.8468,80.7728,80.8376,50531.0
2019-03-18 11:20:00,87.3,87.35,87.22,87.25,123088.0,80.8376,80.8839,80.7635,80.7913,123088.0
2019-03-18 11:25:00,87.25,87.3,87.13,87.23,81468.0,80.7913,80.8376,80.6802,80.7728,81468.0
2019-03-18 11:30:00,87.22,87.23,87.16,87.2,37921.0,80.7635,80.7728,80.7079,80.745,37921.0
2019-03-18 11:35:00,87.2,87.28,87.11,87.27,41654.0,80.745,80.8191,80.6616,80.8098,41654.0
2019-03-18 11:40:00,87.27,87.44,87.26,87.44,59713.0,80.8098,80.9672,80.8005,80.9672,59713.0
2019-03-18 11:45:00,87.43,87.48,87.4,87.42,32951.0,80.958,81.0043,80.9302,80.9487,32951.0
2019-03-18 11:50:00,87.42,87.42,87.27,87.31,44881.0,80.9487,80.9487,80.8098,80.8468,44881.0
2019-03-18 11:55:00,87.31,87.31,87.27,87.31,47971.0,80.8468,80.8468,80.8098,80.8468,47971.0
2019-03-18 12:00:00,87.32,87.4,87.31,87.36,36342.0,80.8561,80.9302,80.8468,80.8931,36342.0
2019-03-18 12:05:00,87.36,87.44,87.34,87.44,37334.0,80.8931,80.9672,80.8746,80.9672,37334.0
2019-03-18 12:10:00,87.44,87.57,87.41,87.5,55229.0,80.9672,81.0876,80.9394,81.0228,55229.0
2019-03-18 12:15:00,87.52,87.54,87.41,87.43,52952.0,81.0413,81.0598,80.9394,80.958,52952.0
2019-03-18 12:20:00,87.42,87.53,87.39,87.49,60267.0,80.9487,81.0506,80.9209,81.0135,60267.0
2019-03-18 12:25:00,87.48,87.48,87.37,87.45,43262.0,81.0043,81.0043,80.9024,80.9765,43262.0
2019-03-18 12:30:00,87.45,87.5,87.4,87.45,52715.0,80.9765,81.0228,80.9302,80.9765,52715.0
2019-03-18 12:35:00,87.45,87.52,87.45,87.45,79118.0,80.9765,81.0413,80.9765,80.9765,79118.0
2019-03-18 12:40:00,87.44,87.47,87.39,87.47,73987.0,80.9672,80.995,80.9209,80.995,73987.0
2019-03-18 12:45:00,87.47,87.55,87.46,87.52,32133.0,80.995,81.0691,80.9857,81.0413,32133.0
2019-03-18 12:50:00,87.52,87.58,87.47,87.58,34739.0,81.0413,81.0969,80.995,81.0969,34739.0
2019-03-18 12:55:00,87.57,87.57,87.5,87.55,29397.0,81.0876,81.0876,81.0228,81.0691,29397.0
2019-03-18 13:00:00,87.55,87.62,87.53,87.61,31576.0,81.0691,81.1339,81.0506,81.1246,31576.0
2019-03-18 13:05:00,87.61,87.61,87.56,87.57,35080.0,81.1246,81.1246,81.0783,81.0876,35080.0
2019-03-18 13:10:00,87.56,87.66,87.56,87.66,28682.0,81.0783,81.1709,81.0783,81.1709,28682.0
2019-03-18 13:15:00,87.65,87.69,87.59,87.61,90924.0,81.1617,81.1987,81.1061,81.1246,90924.0
2019-03-18 13:20:00,87.61,87.64,87.58,87.61,58111.0,81.1246,81.1524,81.0969,81.1246,58111.0
2019-03-18 13:25:00,87.6,87.62,87.53,87.59,43299.0,81.1154,81.1339,81.0506,81.1061,43299.0
2019-03-18 13:30:00,87.59,87.62,87.48,87.52,27248.0,81.1061,81.1339,81.0043,81.0413,27248.0
2019-03-18 13:35:00,87.51,87.52,87.45,87.47,30229.0,81.032,81.0413,80.9765,80.995,30229.0
2019-03-18 13:40:00,87.46,87.49,87.35,87.48,156598.0,80.9857,81.0135,80.8839,81.0043,156598.0
2019-03-18 13:45:00,87.49,87.56,87.49,87.55,26289.0,81.0135,81.0783,81.0135,81.0691,26289.0
2019-03-18 13:50:00,87.55,87.57,87.51,87.54,31499.0,81.0691,81.0876,81.032,81.0598,31499.0
2019-03-18 13:55:00,87.54,87.55,87.46,87.52,52690.0,81.0598,81.0691,80.9857,81.0413,52690.0
2019-03-18 14:00:00,87.52,87.54,87.43,87.43,23854.0,81.0413,81.0598,80.958,80.958,23854.0
2019-03-18 14:05:00,87.43,87.54,87.43,87.53,28608.0,80.958,81.0598,80.958,81.0506,28608.0
2019-03-18 14:10:00,87.53,87.55,87.49,87.5,37183.0,81.0506,81.0691,81.0135,81.0228,37183.0
2019-03-18 14:15:00,87.5,87.53,87.44,87.47,37420.0,81.0228,81.0506,80.9672,80.995,37420.0
2019-03-18 14:20:00,87.47,87.53,87.47,87.51,41757.0,80.995,81.0506,80.995,81.032,41757.0
2019-03-18 14:25:00,87.51,87.56,87.48,87.55,55789.0,81.032,81.0783,81.0043,81.0691,55789.0
2019-03-18 14:30:00,87.55,87.55,87.49,87.53,20717.0,81.0691,81.0691,81.0135,81.0506,20717.0
2019-03-18 14:35:00,87.53,87.55,87.53,87.54,31231.0,81.0506,81.0691,81.0506,81.0598,31231.0
2019-03-18 14:40:00,87.53,87.55,87.5,87.53,30952.0,81.0506,81.0691,81.0228,81.0506,30952.0
2019-03-18 14:45:00,87.53,87.56,87.53,87.54,26304.0,81.0506,81.0783,81.0506,81.0598,26304.0
2019-03-18 14:50:00,87.53,87.53,87.48,87.5,40623.0,81.0506,81.0506,81.0043,81.0228,40623.0
2019-03-18 14:55:00,87.5,87.5,87.42,87.46,36338.0,81.0228,81.0228,80.9487,80.9857,36338.0
2019-03-18 15:00:00,87.47,87.53,87.44,87.52,34444.0,80.995,81.0506,80.9672,81.0413,34444.0
2019-03-18 15:05:00,87.53,87.55,87.44,87.44,53907.0,81.0506,81.0691,80.9672,80.9672,53907.0
2019-03-18 15:10:00,87.44,87.52,87.44,87.51,42429.0,80.9672,81.0413,80.9672,81.032,42429.0
2019-03-18 15:15:00,87.51,87.54,87.5,87.54,36546.0,81.032,81.0598,81.0228,81.0598,36546.0
2019-03-18 15:20:00,87.54,87.55,87.5,87.53,38624.0,81.0598,81.0691,81.0228,81.0506,38624.0
2019-03-18 15:25:00,87.54,87.58,87.5,87.55,49256.0,81.0598,81.0969,81.0228,81.0691,49256.0
2019-03-18 15:30:00,87.55,87.66,87.54,87.63,58562.0,81.0691,81.1709,81.0598,81.1432,58562.0
2019-03-18 15:35:00,87.62,87.69,87.62,87.66,85118.0,81.1339,81.1987,81.1339,81.1709,85118.0
2019-03-18 15:40:00,87.67,87.8,87.65,87.76,117968.0,81.1802,81.3006,81.1617,81.2635,117968.0
2019-03-18 15:45:00,87.75,87.82,87.73,87.76,163760.0,81.2543,81.3191,81.2357,81.2635,163760.0
2019-03-18 15:50:00,87.76,87.78,87.72,87.77,135174.0,81.2635,81.282,81.2265,81.2728,135174.0
2019-03-18 15:55:00,87.76,87.84,87.65,87.8,463902.0,81.2635,81.3376,81.1617,81.3006,463902.0
2019-03-19 09:30:00,88.22,88.59,87.41,87.62,486157.0,81.6895,82.0321,80.9394,81.1339,486157.0
2019-03-19 09:35:00,87.63,87.96,87.58,87.84,101856.0,81.1432,81.4487,81.0969,81.3376,101856.0
2019-03-19 09:40:00,87.84,88.04,87.77,87.86,109467.0,81.3376,81.5228,81.2728,81.3561,109467.0
2019-03-19 09:45:00,87.85,88.03,87.78,87.78,89447.0,81.3469,81.5135,81.282,81.282,89447.0
2019-03-19 09:50:00,87.78,87.82,87.61,87.65,59846.0,81.282,81.3191,81.1246,81.1617,59846.0
2019-03-19 09:55:00,87.65,87.72,87.56,87.61,42271.0,81.1617,81.2265,81.0783,81.1246,42271.0
2019-03-19 10:00:00,87.6,87.66,87.53,87.57,54602.0,81.1154,81.1709,81.0506,81.0876,54602.0
2019-03-19 10:05:00,87.58,87.66,87.48,87.53,66827.0,81.0969,81.1709,81.0043,81.0506,66827.0
2019-03-19 10:10:00,87.53,87.77,87.51,87.74,83905.0,81.0506,81.2728,81.032,81.245,83905.0
2019-03-19 10:15:00,87.73,87.93,87.71,87.87,44378.0,81.2357,81.4209,81.2172,81.3654,44378.0
2019-03-19 10:20:00,87.87,87.91,87.7,87.73,40640.0,81.3654,81.4024,81.208,81.2357,40640.0
2019-03-19 10:25:00,87.73,87.77,87.61,87.63,26521.0,81.2357,81.2728,81.1246,81.1432,26521.0
2019-03-19 10:30:00,87.63,87.67,87.54,87.59,28162.0,81.1432,81.1802,81.0598,81.1061,28162.0
2019-03-19 10:35:00,87.61,87.64,87.53,87.53,35054.0,81.1246,81.1524,81.0506,81.0506,35054.0
2019-03-19 10:40:00,87.51,87.54,87.43,87.44,45121.0,81.032,81.0598,80.958,80.9672,45121.0
2019-03-19 10:45:00,87.44,87.51,87.34,87.35,89518.0,80.9672,81.032,80.8746,80.8839,89518.0
2019-03-19 10:50:00,87.33,87.5,87.32,87.46,76349.0,80.8654,81.0228,80.8561,80.9857,76349.0
2019-03-19 10:55:00,87.45,87.61,87.44,87.56,47833.0,80.9765,81.1246,80.9672,81.0783,47833.0
2019-03-19 11:00:00,87.57,87.75,87.57,87.71,71886.0,81.0876,81.2543,81.0876,81.2172,71886.0
2019-03-19 11:05:00,87.71,87.86,87.71,87.77,65013.0,81.2172,81.3561,81.2172,81.2728,65013.0
2019-03-19 11:10:00,87.77,87.79,87.66,87.79,56587.0,81.2728,81.2913,81.1709,81.2913,56587.0
2019-03-19 11:15:00,87.79,88.01,87.78,87.98,63472.0,81.2913,81.495,81.282,81.4672,63472.0
2019-03-19 11:20:00,87.97,87.99,87.91,87.92,26278.0,81.458,81.4765,81.4024,81.4117,26278.0
2019-03-19 11:25:00,87.93,87.99,87.92,87.95,34910.0,81.4209,81.4765,81.4117,81.4395,34910.0
2019-03-19 11:30:00,87.95,87.97,87.89,87.94,27619.0,81.4395,81.458,81.3839,81.4302,27619.0
2019-03-19 11:35:00,87.94,87.97,87.88,87.88,22134.0,81.4302,81.458,81.3746,81.3746,22134.0
2019-03-19 11:40:00,87.89,87.93,87.84,87.87,32852.0,81.3839,81.4209,81.3376,81.3654,32852.0
2019-03-19 11:45:00,87.87,88.04,87.85,88.04,36579.0,81.3654,81.5228,81.3469,81.5228,36579.0
2019-03-19 11:50:00,88.04,88.08,88.01,88.05,28486.0,81.5228,81.5598,81.495,81.5321,28486.0
2019-03-19 11:55:00,88.06,88.15,88.03,88.09,31769.0,81.5413,81.6247,81.5135,81.5691,31769.0
2019-03-19 12:00:00,88.09,88.16,88.08,88.13,25232.0,81.5691,81.6339,81.5598,81.6061,25232.0
2019-03-19 12:05:00,88.13,88.18,88.1,88.15,53379.0,81.6061,81.6524,81.5784,81.6247,53379.0
2019-03-19 12:10:00,88.14,88.14,88.06,88.08,54222.0,81.6154,81.6154,81.5413,81.5598,54222.0
2019-03-19 12:15:00,88.07,88.19,88.07,88.19,37475.0,81.5506,81.6617,81.5506,81.6617,37475.0
2019-03-19 12:20:00,88.17,88.23,88.13,88.22,21052.0,81.6432,81.6987,81.6061,81.6895,21052.0
2019-03-19 12:25:00,88.21,88.21,88.11,88.13,26974.0,81.6802,81.6802,81.5876,81.6061,26974.0
2019-03-19 12:30:00,88.13,88.16,88.11,88.16,20530.0,81.6061,81.6339,81.5876,81.6339,20530.0
2019-03-19 12:35:00,88.15,88.15,88.0,88.02,27071.0,81.6247,81.6247,81.4858,81.5043,27071.0
2019-03-19 12:40:00,88.01,88.08,88.01,88.02,16317.0,81.495,81.5598,81.495,81.5043,16317.0
2019-03-19 12:45:00,88.03,88.04,87.64,87.68,91433.0,81.5135,81.5228,81.1524,81.1894,91433.0
2019-03-19 12:50:00,87.68,87.87,87.65,87.77,84690.0,81.1894,81.3654,81.1617,81.2728,84690.0
2019-03-19 12:55:00,87.79,87.91,87.76,87.91,33402.0,81.2913,81.4024,81.2635,81.4024,33402.0
2019-03-19 13:00:00,87.9,87.9,87.79,87.9,43065.0,81.3932,81.3932,81.2913,81.3932,43065.0
2019-03-19 13:05:00,87.9,87.94,87.74,87.77,61914.0,81.3932,81.4302,81.245,81.2728,61914.0
2019-03-19 13:10:00,87.77,87.87,87.77,87.85,69888.0,81.2728,81.3654,81.2728,81.3469,69888.0
2019-03-19 13:15:00,87.84,87.87,87.79,87.82,32918.0,81.3376,81.3654,81.2913,81.3191,32918.0
2019-03-19 13:20:00,87.81,87.9,87.81,87.88,40340.0,81.3098,81.3932,81.3098,81.3746,40340.0
2019-03-19 13:25:00,87.88,87.9,87.81,87.81,36314.0,81.3746,81.3932,81.3098,81.3098,36314.0
2019-03-19 13:30:00,87.81,87.81,87.73,87.75,33345.0,81.3098,81.3098,81.2357,81.2543,33345.0
2019-03-19 13:35:00,87.75,87.78,87.73,87.74,29154.0,81.2543,81.282,81.2357,81.245,29154.0
2019-03-19 13:40:00,87.75,87.77,87.71,87.71,31116.0,81.2543,81.2728,81.2172,81.2172,31116.0
2019-03-19 13:45:00,87.72,87.73,87.67,87.72,24272.0,81.2265,81.2357,81.1802,81.2265,24272.0
2019-03-19 13:50:00,87.73,87.74,87.67,87.68,31855.0,81.2357,81.245,81.1802,81.1894,31855.0
2019-03-19 13:55:00,87.68,87.7,87.62,87.63,24866.0,81.1894,81.208,81.1339,81.1432,24866.0
2019-03-19 14:00:00,87.63,87.68,87.63,87.67,20771.0,81.1432,81.1894,81.1432,81.1802,20771.0
2019-03-19 14:05:00,87.67,87.7,87.62,87.64,21475.0,81.1802,81.208,81.1339,81.1524,21475.0
2019-03-19 14:10:00,87.64,87.65,87.56,87.64,22183.0,81.1524,81.1617,81.0783,81.1524,22183.0
2019-03-19 14:15:00,87.65,87.67,87.57,87.66,23937.0,81.1617,81.1802,81.0876,81.1709,23937.0
2019-03-19 14:20:00,87.66,87.73,87.66,87.67,31714.0,81.1709,81.2357,81.1709,81.1802,31714.0
2019-03-19 14:25:00,87.68,87.7,87.66,87.68,24320.0,81.1894,81.208,81.1709,81.1894,24320.0
2019-03-19 14:30:00,87.68,87.69,87.64,87.66,27021.0,81.1894,81.1987,81.1524,81.1709,27021.0
2019-03-19 14:35:00,87.67,87.73,87.66,87.7,56430.0,81.1802,81.2357,81.1709,81.208,56430.0
2019-03-19 14:40:00,87.7,87.76,87.69,87.76,24860.0,81.208,81.2635,81.1987,81.2635,24860.0
2019-03-19 14:45:00,87.76,87.76,87.67,87.73,28555.0,81.2635,81.2635,81.1802,81.2357,28555.0
2019-03-19 14:50:00,87.72,87.72,87.67,87.7,26436.0,81.2265,81.2265,81.1802,81.208,26436.0
2019-03-19 14:55:00,87.71,87.72,87.58,87.59,38866.0,81.2172,81.2265,81.0969,81.1061,38866.0
2019-03-19 15:00:00,87.6,87.62,87.55,87.58,30458.0,81.1154,81.1339,81.0691,81.0969,30458.0
2019-03-19 15:05:00,87.59,87.64,87.57,87.59,33228.0,81.1061,81.1524,81.0876,81.1061,33228.0
2019-03-19 15:10:00,87.58,87.6,87.52,87.57,30442.0,81.0969,81.1154,81.0413,81.0876,30442.0
2019-03-19 15:15:00,87.58,87.58,87.47,87.48,35848.0,81.0969,81.0969,80.995,81.0043,35848.0
2019-03-19 15:20:00,87.48,87.49,87.42,87.43,41158.0,81.0043,81.0135,80.9487,80.958,41158.0
2019-03-19 15:25:00,87.42,87.5,87.38,87.47,49276.0,80.9487,81.0228,80.9117,80.995,49276.0
2019-03-19 15:30:00,87.47,87.49,87.41,87.45,107646.0,80.995,81.0135,80.9394,80.9765,107646.0
2019-03-19 15:35:00,87.44,87.45,87.37,87.41,93853.0,80.9672,80.9765,80.9024,80.9394,93853.0
2019-03-19 15:40:00,87.4,87.41,87.29,87.35,146397.0,80.9302,80.9394,80.8283,80.8839,146397.0
2019-03-19 15:45:00,87.35,87.56,87.34,87.56,159862.0,80.8839,81.0783,80.8746,81.0783,159862.0
2019-03-19 15:50:00,87.56,87.58,87.45,87.47,139484.0,81.0783,81.0969,80.9765,80.995,139484.0
2019-03-19 15:55:00,87.47,87.76,87.47,87.74,412175.0,80.995,81.2635,80.995,81.245,412175.0
2019-03-20 09:30:00,87.5,87.58,87.02,87.11,138802.0,81.0228,81.0969,80.5783,80.6616,138802.0
2019-03-20 09:35:00,87.09,87.11,86.89,86.89,57429.0,80.6431,80.6616,80.4579,80.4579,57429.0
2019-03-20 09:40:00,86.91,87.25,86.8,87.23,94141.0,80.4764,80.7913,80.3746,80.7728,94141.0
2019-03-20 09:45:00,87.23,87.33,87.09,87.28,81549.0,80.7728,80.8654,80.6431,80.8191,81549.0
2019-03-20 09:50:00,87.27,87.28,87.12,87.18,67741.0,80.8098,80.8191,80.6709,80.7265,67741.0
2019-03-20 09:55:00,87.19,87.26,87.01,87.08,106815.0,80.7357,80.8005,80.569,80.6339,106815.0
2019-03-20 10:00:00,87.08,87.19,87.05,87.1,78758.0,80.6339,80.7357,80.6061,80.6524,78758.0
2019-03-20 10:05:00,87.1,87.28,87.05,87.28,71559.0,80.6524,80.8191,80.6061,80.8191,71559.0
2019-03-20 10:10:00,87.29,87.29,87.09,87.15,51366.0,80.8283,80.8283,80.6431,80.6987,51366.0
2019-03-20 10:15:00,87.15,87.17,87.06,87.09,37041.0,80.6987,80.7172,80.6153,80.6431,37041.0
2019-03-20 10:20:00,87.09,87.17,87.05,87.16,62796.0,80.6431,80.7172,80.6061,80.7079,62796.0
2019-03-20 10:25:00,87.16,87.23,87.15,87.17,57882.0,80.7079,80.7728,80.6987,80.7172,57882.0
2019-03-20 10:30:00,87.17,87.17,87.0,87.12,52416.0,80.7172,80.7172,80.5598,80.6709,52416.0
2019-03-20 10:35:00,87.14,87.18,87.03,87.06,37783.0,80.6894,80.7265,80.5876,80.6153,37783.0
2019-03-20 10:40:00,87.06,87.13,86.96,87.09,44715.0,80.6153,80.6802,80.5227,80.6431,44715.0
2019-03-20 10:45:00,87.09,87.18,87.06,87.07,37093.0,80.6431,80.7265,80.6153,80.6246,37093.0
2019-03-20 10:50:00,87.06,87.1,87.02,87.05,28964.0,80.6153,80.6524,80.5783,80.6061,28964.0
2019-03-20 10:55:00,87.03,87.2,87.03,87.19,31342.0,80.5876,80.745,80.5876,80.7357,31342.0
2019-03-20 11:00:00,87.2,87.23,87.1,87.11,31394.0,80.745,80.7728,80.6524,80.6616,31394.0
2019-03-20 11:05:00,87.12,87.19,87.1,87.1,30129.0,80.6709,80.7357,80.6524,80.6524,30129.0
2019-03-20 11:10:00,87.1,87.11,86.92,86.94,32434.0,80.6524,80.6616,80.4857,80.5042,32434.0
2019-03-20 11:15:00,86.94,87.01,86.91,86.97,64652.0,80.5042,80.569,80.4764,80.532,64652.0
2019-03-20 11:20:00,86.98,87.01,86.92,86.97,68708.0,80.5413,80.569,80.4857,80.532,68708.0
2019-03-20 11:25:00,86.98,87.04,86.97,87.0,39453.0,80.5413,80.5968,80.532,80.5598,39453.0
2019-03-20 11:30:00,87.0,87.01,86.88,86.99,84410.0,80.5598,80.569,80.4487,80.5505,84410.0
2019-03-20 11:35:00,86.99,86.99,86.82,86.84,41534.0,80.5505,80.5505,80.3931,80.4116,41534.0
2019-03-20 11:40:00,86.85,86.87,86.73,86.76,36716.0,80.4209,80.4394,80.3098,80.3376,36716.0
2019-03-20 11:45:00,86.76,86.79,86.63,86.63,34877.0,80.3376,80.3653,80.2172,80.2172,34877.0
2019-03-20 11:50:00,86.63,86.7,86.52,86.56,42830.0,80.2172,80.282,80.1153,80.1524,42830.0
2019-03-20 11:55:00,86.56,86.56,86.42,86.45,51497.0,80.1524,80.1524,80.0227,80.0505,51497.0
2019-03-20 12:00:00,86.45,86.48,86.39,86.43,55414.0,80.0505,80.0783,79.9949,80.032,55414.0
2019-03-20 12:05:00,86.43,86.57,86.41,86.55,49121.0,80.032,80.1616,80.0135,80.1431,49121.0
2019-03-20 12:10:00,86.55,86.55,86.47,86.5,45502.0,80.1431,80.1431,80.069,80.0968,45502.0
2019-03-20 12:15:00,86.51,86.51,86.38,86.4,50066.0,80.1061,80.1061,79.9857,80.0042,50066.0
2019-03-20 12:20:00,86.41,86.41,86.29,86.32,67966.0,80.0135,80.0135,79.9023,79.9301,67966.0
2019-03-20 12:25:00,86.32,86.4,86.29,86.32,44377.0,79.9301,80.0042,79.9023,79.9301,44377.0
2019-03-20 12:30:00,86.32,86.33,86.09,86.13,65010.0,79.9301,79.9394,79.7171,79.7542,65010.0
2019-03-20 12:35:00,86.12,86.18,86.11,86.18,42095.0,79.7449,79.8005,79.7357,79.8005,42095.0
2019-03-20 12:40:00,86.19,86.36,86.17,86.36,30388.0,79.8097,79.9672,79.7912,79.9672,30388.0
2019-03-20 12:45:00,86.35,86.47,86.34,86.42,27898.0,79.9579,80.069,79.9486,80.0227,27898.0
2019-03-20 12:50:00,86.42,86.44,86.31,86.34,21116.0,80.0227,80.0412,79.9209,79.9486,21116.0
2019-03-20 12:55:00,86.34,86.45,86.33,86.45,52298.0,79.9486,80.0505,79.9394,80.0505,52298.0
2019-03-20 13:00:00,86.44,86.5,86.4,86.48,26822.0,80.0412,80.0968,80.0042,80.0783,26822.0
2019-03-20 13:05:00,86.49,86.6,86.47,86.52,44734.0,80.0875,80.1894,80.069,80.1153,44734.0
2019-03-20 13:10:00,86.55,86.65,86.55,86.61,20646.0,80.1431,80.2357,80.1431,80.1987,20646.0
2019-03-20 13:15:00,86.61,86.61,86.52,86.54,24970.0,80.1987,80.1987,80.1153,80.1338,24970.0
2019-03-20 13:20:00,86.55,86.62,86.52,86.62,13230.0,80.1431,80.2079,80.1153,80.2079,13230.0
2019-03-20 13:25:00,86.62,86.65,86.53,86.54,22112.0,80.2079,80.2357,80.1246,80.1338,22112.0
2019-03-20 13:30:00,86.56,86.59,86.47,86.48,17307.0,80.1524,80.1801,80.069,80.0783,17307.0
2019-03-20 13:35:00,86.48,86.51,86.47,86.5,32230.0,80.0783,80.1061,80.069,80.0968,32230.0
2019-03-20 13:40:00,86.51,86.51,86.44,86.45,42969.0,80.1061,80.1061,80.0412,80.0505,42969.0
2019-03-20 13:45:00,86.48,86.51,86.47,86.5,16660.0,80.0783,80.1061,80.069,80.0968,16660.0
2019-03-20 13:50:00,86.5,86.51,86.45,86.5,43714.0,80.0968,80.1061,80.0505,80.0968,43714.0
2019-03-20 13:55:00,86.5,86.55,86.5,86.54,35254.0,80.0968,80.1431,80.0968,80.1338,35254.0
2019-03-20 14:00:00,86.55,87.05,86.55,86.96,80704.0,80.1431,80.6061,80.1431,80.5227,80704.0
2019-03-20 14:05:00,86.97,87.09,86.9,86.92,34079.0,80.532,80.6431,80.4672,80.4857,34079.0
2019-03-20 14:10:00,86.95,86.97,86.84,86.9,49460.0,80.5135,80.532,80.4116,80.4672,49460.0
2019-03-20 14:15:00,86.94,86.95,86.84,86.94,35054.0,80.5042,80.5135,80.4116,80.5042,35054.0
2019-03-20 14:20:00,86.94,86.97,86.87,86.92,52427.0,80.5042,80.532,80.4394,80.4857,52427.0
2019-03-20 14:25:00,86.93,87.03,86.89,87.02,45133.0,80.495,80.5876,80.4579,80.5783,45133.0
2019-03-20 14:30:00,87.01,87.13,86.93,87.08,77438.0,80.569,80.6802,80.495,80.6339,77438.0
2019-03-20 14:35:00,87.1,87.1,86.99,87.02,52823.0,80.6524,80.6524,80.5505,80.5783,52823.0
2019-03-20 14:40:00,87.02,87.05,86.93,86.98,54059.0,80.5783,80.6061,80.495,80.5413,54059.0
2019-03-20 14:45:00,86.99,87.1,86.96,87.06,39101.0,80.5505,80.6524,80.5227,80.6153,39101.0
2019-03-20 14:50:00,87.06,87.18,87.06,87.08,39148.0,80.6153,80.7265,80.6153,80.6339,39148.0
2019-03-20 14:55:00,87.08,87.1,87.01,87.07,33732.0,80.6339,80.6524,80.569,80.6246,33732.0
2019-03-20 15:00:00,87.08,87.16,86.93,86.95,64028.0,80.6339,80.7079,80.495,80.5135,64028.0
2019-03-20 15:05:00,86.94,86.99,86.89,86.97,45066.0,80.5042,80.5505,80.4579,80.532,45066.0
2019-03-20 15:10:00,86.97,86.99,86.89,86.92,62769.0,80.532,80.5505,80.4579,80.4857,62769.0
2019-03-20 15:15:00,86.93,86.96,86.89,86.9,70341.0,80.495,80.5227,80.4579,80.4672,70341.0
2019-03-20 15:20:00,86.9,86.99,86.89,86.92,72330.0,80.4672,80.5505,80.4579,80.4857,72330.0
2019-03-20 15:25:00,86.92,87.02,86.87,86.93,62801.0,80.4857,80.5783,80.4394,80.495,62801.0
2019-03-20 15:30:00,86.92,86.93,86.65,86.72,90950.0,80.4857,80.495,80.2357,80.3005,90950.0
2019-03-20 15:35:00,86.72,86.83,86.71,86.75,74970.0,80.3005,80.4024,80.2913,80.3283,74970.0
2019-03-20 15:40:00,86.74,86.84,86.7,86.8,103025.0,80.319,80.4116,80.282,80.3746,103025.0
2019-03-20 15:45:00,86.8,86.95,86.8,86.83,135182.0,80.3746,80.5135,80.3746,80.4024,135182.0
2019-03-20 15:50:00,86.82,86.83,86.71,86.77,137928.0,80.3931,80.4024,80.2913,80.3468,137928.0
2019-03-20 15:55:00,86.77,86.78,86.66,86.69,419784.0,80.3468,80.3561,80.245,80.2727,419784.0
2019-03-21 09:30:00,87.24,87.24,86.83,86.91,248648.0,80.782,80.782,80.4024,80.4764,248648.0
2019-03-21 09:35:00,86.91,87.12,86.84,87.09,128698.0,80.4764,80.6709,80.4116,80.6431,128698.0
2019-03-21 09:40:00,87.09,87.2,87.02,87.13,135021.0,80.6431,80.745,80.5783,80.6802,135021.0
2019-03-21 09:45:00,87.11,87.25,87.06,87.18,127658.0,80.6616,80.7913,80.6153,80.7265,127658.0
2019-03-21 09:50:00,87.17,87.22,87.07,87.2,79852.0,80.7172,80.7635,80.6246,80.745,79852.0
2019-03-21 09:55:00,87.18,87.24,87.13,87.15,68500.0,80.7265,80.782,80.6802,80.6987,68500.0
2019-03-21 10:00:00,87.15,87.27,87.15,87.25,108947.0,80.6987,80.8098,80.6987,80.7913,108947.0
2019-03-21 10:05:00,87.25,87.33,87.24,87.26,69670.0,80.7913,80.8654,80.782,80.8005,69670.0
2019-03-21 10:10:00,87.27,87.28,87.12,87.15,99072.0,80.8098,80.8191,80.6709,80.6987,99072.0
2019-03-21 10:15:00,87.14,87.15,87.06,87.14,61142.0,80.6894,80.6987,80.6153,80.6894,61142.0
2019-03-21 10:20:00,87.13,87.16,87.06,87.06,52859.0,80.6802,80.7079,80.6153,80.6153,52859.0
2019-03-21 10:25:00,87.07,87.16,87.07,87.13,36077.0,80.6246,80.7079,80.6246,80.6802,36077.0
2019-03-21 10:30:00,87.14,87.16,87.09,87.1,52378.0,80.6894,80.7079,80.6431,80.6524,52378.0
2019-03-21 10:35:00,87.1,87.15,87.08,87.14,46565.0,80.6524,80.6987,80.6339,80.6894,46565.0
2019-03-21 10:40:00,87.14,87.18,87.11,87.16,41053.0,80.6894,80.7265,80.6616,80.7079,41053.0
2019-03-21 10:45:00,87.17,87.28,87.16,87.27,69387.0,80.7172,80.8191,80.7079,80.8098,69387.0
2019-03-21 10:50:00,87.27,87.34,87.26,87.31,80830.0,80.8098,80.8746,80.8005,80.8468,80830.0
2019-03-21 10:55:00,87.3,87.46,87.27,87.46,112104.0,80.8376,80.9857,80.8098,80.9857,112104.0
2019-03-21 11:00:00,87.45,87.62,87.42,87.62,85916.0,80.9765,81.1339,80.9487,81.1339,85916.0
2019-03-21 11:05:00,87.62,87.64,87.54,87.54,71187.0,81.1339,81.1524,81.0598,81.0598,71187.0
2019-03-21 11:10:00,87.55,87.63,87.49,87.62,62422.0,81.0691,81.1432,81.0135,81.1339,62422.0
2019-03-21 11:15:00,87.61,87.64,87.58,87.6,33970.0,81.1246,81.1524,81.0969,81.1154,33970.0
2019-03-21 11:20:00,87.6,87.67,87.59,87.66,49350.0,81.1154,81.1802,81.1061,81.1709,49350.0
2019-03-21 11:25:00,87.66,87.68,87.56,87.58,56047.0,81.1709,81.1894,81.0783,81.0969,56047.0
2019-03-21 11:30:00,87.58,87.64,87.53,87.56,60264.0,81.0969,81.1524,81.0506,81.0783,60264.0
2019-03-21 11:35:00,87.55,87.64,87.55,87.59,38621.0,81.0691,81.1524,81.0691,81.1061,38621.0
2019-03-21 11:40:00,87.59,87.63,87.56,87.59,42163.0,81.1061,81.1432,81.0783,81.1061,42163.0
2019-03-21 11:45:00,87.6,87.79,87.6,87.73,80272.0,81.1154,81.2913,81.1154,81.2357,80272.0
2019-03-21 11:50:00,87.73,87.83,87.72,87.82,63890.0,81.2357,81.3283,81.2265,81.3191,63890.0
2019-03-21 11:55:00,87.83,87.95,87.81,87.93,85995.0,81.3283,81.4395,81.3098,81.4209,85995.0
2019-03-21 12:00:00,87.92,87.92,87.78,87.79,57966.0,81.4117,81.4117,81.282,81.2913,57966.0
2019-03-21 12:05:00,87.8,87.82,87.6,87.6,74668.0,81.3006,81.3191,81.1154,81.1154,74668.0
2019-03-21 12:10:00,87.61,87.76,87.6,87.73,69167.0,81.1246,81.2635,81.1154,81.2357,69167.0
2019-03-21 12:15:00,87.73,87.8,87.7,87.7,67568.0,81.2357,81.3006,81.208,81.208,67568.0
2019-03-21 12:20:00,87.71,87.82,87.7,87.79,47397.0,81.2172,81.3191,81.208,81.2913,47397.0
2019-03-21 12:25:00,87.79,87.8,87.64,87.67,59162.0,81.2913,81.3006,81.1524,81.1802,59162.0
2019-03-21 12:30:00,87.67,87.74,87.66,87.74,36832.0,81.1802,81.245,81.1709,81.245,36832.0
2019-03-21 12:35:00,87.74,87.75,87.61,87.66,40789.0,81.245,81.2543,81.1246,81.1709,40789.0
2019-03-21 12:40:00,87.66,87.74,87.64,87.69,43028.0,81.1709,81.245,81.1524,81.1987,43028.0
2019-03-21 12:45:00,87.68,87.69,87.62,87.66,26902.0,81.1894,81.1987,81.1339,81.1709,26902.0
2019-03-21 12:50:00,87.66,87.75,87.64,87.69,39991.0,81.1709,81.2543,81.1524,81.1987,39991.0
2019-03-21 12:55:00,87.68,87.71,87.63,87.64,32414.0,81.1894,81.2172,81.1432,81.1524,32414.0
2019-03-21 13:00:00,87.64,87.69,87.58,87.68,39694.0,81.1524,81.1987,81.0969,81.1894,39694.0
2019-03-21 13:05:00,87.69,87.77,87.68,87.72,44755.0,81.1987,81.2728,81.1894,81.2265,44755.0
2019-03-21 13:10:00,87.71,87.78,87.7,87.73,29748.0,81.2172,81.282,81.208,81.2357,29748.0
2019-03-21 13:15:00,87.73,87.74,87.65,87.66,33370.0,81.2357,81.245,81.1617,81.1709,33370.0
2019-03-21 13:20:00,87.67,87.67,87.55,87.63,171373.0,81.1802,81.1802,81.0691,81.1432,171373.0
2019-03-21 13:25:00,87.63,87.67,87.61,87.66,60215.0,81.1432,81.1802,81.1246,81.1709,60215.0
2019-03-21 13:30:00,87.67,87.75,87.66,87.68,58064.0,81.1802,81.2543,81.1709,81.1894,58064.0
2019-03-21 13:35:00,87.68,87.73,87.66,87.67,54301.0,81.1894,81.2357,81.1709,81.1802,54301.0
2019-03-21 13:40:00,87.66,87.72,87.63,87.69,71433.0,81.1709,81.2265,81.1432,81.1987,71433.0
2019-03-21 13:45:00,87.68,87.73,87.66,87.72,72244.0,81.1894,81.2357,81.1709,81.2265,72244.0
2019-03-21 13:50:00,87.73,87.85,87.7,87.84,59521.0,81.2357,81.3469,81.208,81.3376,59521.0
2019-03-21 13:55:00,87.85,87.87,87.72,87.76,49538.0,81.3469,81.3654,81.2265,81.2635,49538.0
2019-03-21 14:00:00,87.76,87.79,87.74,87.76,45860.0,81.2635,81.2913,81.245,81.2635,45860.0
2019-03-21 14:05:00,87.76,87.87,87.74,87.84,49847.0,81.2635,81.3654,81.245,81.3376,49847.0
2019-03-21 14:10:00,87.84,87.86,87.79,87.81,51191.0,81.3376,81.3561,81.2913,81.3098,51191.0
2019-03-21 14:15:00,87.81,87.86,87.77,87.86,60151.0,81.3098,81.3561,81.2728,81.3561,60151.0
2019-03-21 14:20:00,87.86,87.91,87.79,87.83,67458.0,81.3561,81.4024,81.2913,81.3283,67458.0
2019-03-21 14:25:00,87.83,87.86,87.82,87.83,25086.0,81.3283,81.3561,81.3191,81.3283,25086.0
2019-03-21 14:30:00,87.83,87.92,87.83,87.89,38222.0,81.3283,81.4117,81.3283,81.3839,38222.0
2019-03-21 14:35:00,87.89,87.92,87.85,87.91,46168.0,81.3839,81.4117,81.3469,81.4024,46168.0
2019-03-21 14:40:00,87.91,88.01,87.9,88.0,103161.0,81.4024,81.495,81.3932,81.4858,103161.0
2019-03-21 14:45:00,88.01,88.11,87.96,88.08,97218.0,81.495,81.5876,81.4487,81.5598,97218.0
2019-03-21 14:50:00,88.09,88.12,88.03,88.03,60391.0,81.5691,81.5969,81.5135,81.5135,60391.0
2019-03-21 14:55:00,88.03,88.04,87.92,87.92,75869.0,81.5135,81.5228,81.4117,81.4117,75869.0
2019-03-21 15:00:00,87.93,87.94,87.88,87.93,74116.0,81.4209,81.4302,81.3746,81.4209,74116.0
2019-03-21 15:05:00,87.93,88.11,87.9,88.03,105762.0,81.4209,81.5876,81.3932,81.5135,105762.0
2019-03-21 15:10:00,88.04,88.04,87.9,87.92,72770.0,81.5228,81.5228,81.3932,81.4117,72770.0
2019-03-21 15:15:00,87.93,87.97,87.9,87.94,89435.0,81.4209,81.458,81.3932,81.4302,89435.0
2019-03-21 15:20:00,87.95,87.97,87.88,87.95,77317.0,81.4395,81.458,81.3746,81.4395,77317.0
2019-03-21 15:25:00,87.94,87.96,87.89,87.91,112014.0,81.4302,81.4487,81.3839,81.4024,112014.0
2019-03-21 15:30:00,87.91,87.93,87.87,87.89,100765.0,81.4024,81.4209,81.3654,81.3839,100765.0
2019-03-21 15:35:00,87.88,87.95,87.85,87.92,109460.0,81.3746,81.4395,81.3469,81.4117,109460.0
2019-03-21 15:40:00,87.92,87.99,87.9,87.96,154860.0,81.4117,81.4765,81.3932,81.4487,154860.0
2019-03-21 15:45:00,87.97,87.98,87.88,87.92,270836.0,81.458,81.4672,81.3746,81.4117,270836.0
2019-03-21 15:50:00,87.93,88.05,87.9,87.97,310753.0,81.4209,81.5321,81.3932,81.458,310753.0
2019-03-21 15:55:00,87.97,88.08,87.91,88.06,544203.0,81.458,81.5598,81.4024,81.5413,544203.0
2019-03-22 09:30:00,85.2,85.9,84.6,84.67,1484983.0,78.893,79.5412,78.3374,78.4023,1484983.0
2019-03-22 09:35:00,84.72,85.08,84.23,84.57,670834.0,78.4486,78.7819,77.9948,78.3097,670834.0
2019-03-22 09:40:00,84.59,85.39,84.45,85.06,708625.0,78.3282,79.069,78.1986,78.7634,708625.0
2019-03-22 09:45:00,85.03,85.06,84.24,84.29,483773.0,78.7356,78.7634,78.0041,78.0504,483773.0
2019-03-22 09:50:00,84.28,84.99,83.85,83.85,603897.0,78.0411,78.6986,77.643,77.643,603897.0
2019-03-22 09:55:00,83.85,84.13,83.71,84.06,416011.0,77.643,77.9022,77.5133,77.8374,416011.0
2019-03-22 10:00:00,84.06,84.46,83.95,84.29,499145.0,77.8374,78.2078,77.7356,78.0504,499145.0
2019-03-22 10:05:00,84.3,84.48,84.03,84.11,423734.0,78.0597,78.2263,77.8096,77.8837,423734.0
2019-03-22 10:10:00,84.12,84.27,83.95,83.98,340898.0,77.893,78.0319,77.7356,77.7633,340898.0
2019-03-22 10:15:00,83.98,84.33,83.91,84.19,378894.0,77.7633,78.0874,77.6985,77.9578,378894.0
2019-03-22 10:20:00,84.2,84.23,83.9,83.93,282628.0,77.9671,77.9948,77.6893,77.717,282628.0
2019-03-22 10:25:00,83.92,83.98,83.78,83.85,247518.0,77.7078,77.7633,77.5781,77.643,247518.0
2019-03-22 10:30:00,83.86,84.07,83.78,83.8,174712.0,77.6522,77.8467,77.5781,77.5967,174712.0
2019-03-22 10:35:00,83.8,84.09,83.77,84.06,278546.0,77.5967,77.8652,77.5689,77.8374,278546.0
2019-03-22 10:40:00,84.07,84.08,83.88,84.01,194718.0,77.8467,77.8559,77.6707,77.7911,194718.0
2019-03-22 10:45:00,84.0,84.02,83.78,83.82,191973.0,77.7819,77.8004,77.5781,77.6152,191973.0
2019-03-22 10:50:00,83.83,83.83,83.57,83.65,247836.0,77.6244,77.6244,77.3837,77.4578,247836.0
2019-03-22 10:55:00,83.64,83.71,83.35,83.36,280862.0,77.4485,77.5133,77.18,77.1892,280862.0
2019-03-22 11:00:00,83.36,83.51,83.11,83.12,317045.0,77.1892,77.3281,76.9577,76.967,317045.0
2019-03-22 11:05:00,83.13,83.18,83.03,83.18,277129.0,76.9763,77.0226,76.8837,77.0226,277129.0
2019-03-22 11:10:00,83.16,83.28,83.1,83.25,224998.0,77.004,77.1152,76.9485,77.0874,224998.0
2019-03-22 11:15:00,83.25,83.7,83.24,83.66,234433.0,77.0874,77.5041,77.0781,77.467,234433.0
2019-03-22 11:20:00,83.66,83.88,83.55,83.56,281964.0,77.467,77.6707,77.3652,77.3744,281964.0
2019-03-22 11:25:00,83.56,83.83,83.48,83.49,190109.0,77.3744,77.6244,77.3004,77.3096,190109.0
2019-03-22 11:30:00,83.49,83.55,83.34,83.36,167460.0,77.3096,77.3652,77.1707,77.1892,167460.0
2019-03-22 11:35:00,83.36,83.36,83.21,83.22,209423.0,77.1892,77.1892,77.0503,77.0596,209423.0
2019-03-22 11:40:00,83.22,83.41,83.15,83.3,176215.0,77.0596,77.2355,76.9948,77.1337,176215.0
2019-03-22 11:45:00,83.3,83.41,83.25,83.27,119955.0,77.1337,77.2355,77.0874,77.1059,119955.0
2019-03-22 11:50:00,83.27,83.49,83.12,83.37,186177.0,77.1059,77.3096,76.967,77.1985,186177.0
2019-03-22 11:55:00,83.36,83.39,83.11,83.13,468025.0,77.1892,77.217,76.9577,76.9763,468025.0
2019-03-22 12:00:00,83.12,83.3,83.1,83.15,116460.0,76.967,77.1337,76.9485,76.9948,116460.0
2019-03-22 12:05:00,83.15,83.2,83.07,83.16,139423.0,76.9948,77.0411,76.9207,77.004,139423.0
2019-03-22 12:10:00,83.16,83.25,83.03,83.04,106272.0,77.004,77.0874,76.8837,76.8929,106272.0
2019-03-22 12:15:00,83.03,83.24,83.03,83.05,110276.0,76.8837,77.0781,76.8837,76.9022,110276.0
2019-03-22 12:20:00,83.07,83.26,83.05,83.1,140200.0,76.9207,77.0966,76.9022,76.9485,140200.0
2019-03-22 12:25:00,83.11,83.13,82.91,82.92,154177.0,76.9577,76.9763,76.7726,76.7818,154177.0
2019-03-22 12:30:00,82.93,83.01,82.87,82.96,106607.0,76.7911,76.8651,76.7355,76.8188,106607.0
2019-03-22 12:35:00,82.94,82.94,82.77,82.78,128602.0,76.8003,76.8003,76.6429,76.6522,128602.0
2019-03-22 12:40:00,82.78,82.79,82.55,82.55,197973.0,76.6522,76.6614,76.4392,76.4392,197973.0
2019-03-22 12:45:00,82.55,82.66,82.47,82.56,149894.0,76.4392,76.5411,76.3651,76.4485,149894.0
2019-03-22 12:50:00,82.56,82.89,82.53,82.89,115895.0,76.4485,76.754,76.4207,76.754,115895.0
2019-03-22 12:55:00,82.88,83.15,82.85,83.14,258050.0,76.7448,76.9948,76.717,76.9855,258050.0
2019-03-22 13:00:00,83.13,83.22,83.03,83.17,194050.0,76.9763,77.0596,76.8837,77.0133,194050.0
2019-03-22 13:05:00,83.18,83.21,83.05,83.09,130168.0,77.0226,77.0503,76.9022,76.9392,130168.0
2019-03-22 13:10:00,83.11,83.38,83.07,83.33,154729.0,76.9577,77.2078,76.9207,77.1615,154729.0
2019-03-22 13:15:00,83.33,83.34,83.2,83.27,150044.0,77.1615,77.1707,77.0411,77.1059,150044.0
2019-03-22 13:20:00,83.26,83.3,83.02,83.1,109587.0,77.0966,77.1337,76.8744,76.9485,109587.0
2019-03-22 13:25:00,83.09,83.1,82.78,82.84,136729.0,76.9392,76.9485,76.6522,76.7077,136729.0
2019-03-22 13:30:00,82.83,83.03,82.81,82.84,108577.0,76.6985,76.8837,76.68,76.7077,108577.0
2019-03-22 13:35:00,82.84,83.02,82.84,82.88,111080.0,76.7077,76.8744,76.7077,76.7448,111080.0
2019-03-22 13:40:00,82.88,83.04,82.8,82.85,86386.0,76.7448,76.8929,76.6707,76.717,86386.0
2019-03-22 13:45:00,82.86,82.88,82.71,82.71,83826.0,76.7263,76.7448,76.5874,76.5874,83826.0
2019-03-22 13:50:00,82.72,82.73,82.59,82.65,118024.0,76.5966,76.6059,76.4762,76.5318,118024.0
2019-03-22 13:55:00,82.64,82.64,82.41,82.42,181392.0,76.5225,76.5225,76.3096,76.3188,181392.0
2019-03-22 14:00:00,82.43,82.5,82.41,82.48,312617.0,76.3281,76.3929,76.3096,76.3744,312617.0
2019-03-22 14:05:00,82.49,82.75,82.47,82.7,204448.0,76.3836,76.6244,76.3651,76.5781,204448.0
2019-03-22 14:10:00,82.7,82.75,82.63,82.67,110359.0,76.5781,76.6244,76.5133,76.5503,110359.0
2019-03-22 14:15:00,82.68,82.78,82.65,82.67,111393.0,76.5596,76.6522,76.5318,76.5503,111393.0
2019-03-22 14:20:00,82.66,82.9,82.63,82.87,184845.0,76.5411,76.7633,76.5133,76.7355,184845.0
2019-03-22 14:25:00,82.87,82.95,82.76,82.88,206993.0,76.7355,76.8096,76.6337,76.7448,206993.0
2019-03-22 14:30:00,82.88,82.93,82.7,82.72,85303.0,76.7448,76.7911,76.5781,76.5966,85303.0
2019-03-22 14:35:00,82.73,82.8,82.67,82.77,135822.0,76.6059,76.6707,76.5503,76.6429,135822.0
2019-03-22 14:40:00,82.76,82.95,82.76,82.86,116020.0,76.6337,76.8096,76.6337,76.7263,116020.0
2019-03-22 14:45:00,82.87,82.99,82.87,82.95,209548.0,76.7355,76.8466,76.7355,76.8096,209548.0
2019-03-22 14:50:00,82.95,83.08,82.94,83.02,129464.0,76.8096,76.93,76.8003,76.8744,129464.0
2019-03-22 14:55:00,83.02,83.09,83.01,83.05,101858.0,76.8744,76.9392,76.8651,76.9022,101858.0
2019-03-22 15:00:00,83.05,83.16,83.02,83.02,147349.0,76.9022,77.004,76.8744,76.8744,147349.0
2019-03-22 15:05:00,83.02,83.09,82.85,82.89,138775.0,76.8744,76.9392,76.717,76.754,138775.0
2019-03-22 15:10:00,82.89,82.96,82.88,82.94,129171.0,76.754,76.8188,76.7448,76.8003,129171.0
2019-03-22 15:15:00,82.94,82.97,82.77,82.86,149164.0,76.8003,76.8281,76.6429,76.7263,149164.0
2019-03-22 15:20:00,82.85,82.86,82.7,82.73,109574.0,76.717,76.7263,76.5781,76.6059,109574.0
2019-03-22 15:25:00,82.72,82.73,82.53,82.54,146886.0,76.5966,76.6059,76.4207,76.4299,146886.0
2019-03-22 15:30:00,82.54,82.66,82.5,82.52,237614.0,76.4299,76.5411,76.3929,76.4114,237614.0
2019-03-22 15:35:00,82.51,82.6,82.46,82.47,283461.0,76.4022,76.4855,76.3559,76.3651,283461.0
2019-03-22 15:40:00,82.47,82.48,82.23,82.23,232549.0,76.3651,76.3744,76.1429,76.1429,232549.0
2019-03-22 15:45:00,82.24,82.42,82.24,82.41,280732.0,76.1521,76.3188,76.1521,76.3096,280732.0
2019-03-22 15:50:00,82.4,82.41,82.26,82.4,351076.0,76.3003,76.3096,76.1707,76.3003,351076.0
2019-03-22 15:55:00,82.4,82.4,82.15,82.2,501573.0,76.3003,76.3003,76.0688,76.1151,501573.0
2019-03-25 09:30:00,81.48,82.43,81.1,82.38,510289.0,75.4484,76.3281,75.0965,76.2818,510289.0
2019-03-25 09:35:00,82.43,83.22,82.39,82.95,333197.0,76.3281,77.0596,76.291,76.8096,333197.0
2019-03-25 09:40:00,82.95,82.99,82.44,82.48,280495.0,76.8096,76.8466,76.3373,76.3744,280495.0
2019-03-25 09:45:00,82.48,82.48,82.15,82.39,165468.0,76.3744,76.3744,76.0688,76.291,165468.0
2019-03-25 09:50:00,82.38,82.42,82.08,82.16,140313.0,76.2818,76.3188,76.004,76.0781,140313.0
2019-03-25 09:55:00,82.16,82.57,82.16,82.35,231478.0,76.0781,76.4577,76.0781,76.254,231478.0
2019-03-25 10:00:00,82.34,82.59,82.34,82.53,128387.0,76.2447,76.4762,76.2447,76.4207,128387.0
2019-03-25 10:05:00,82.54,82.54,82.21,82.27,127728.0,76.4299,76.4299,76.1244,76.1799,127728.0
2019-03-25 10:10:00,82.25,82.41,82.06,82.1,144451.0,76.1614,76.3096,75.9855,76.0225,144451.0
2019-03-25 10:15:00,82.1,82.28,82.08,82.18,101926.0,76.0225,76.1892,76.004,76.0966,101926.0
2019-03-25 10:20:00,82.17,82.22,82.1,82.2,87675.0,76.0873,76.1336,76.0225,76.1151,87675.0
2019-03-25 10:25:00,82.21,82.36,82.18,82.29,78311.0,76.1244,76.2633,76.0966,76.1984,78311.0
2019-03-25 10:30:00,82.28,82.52,82.28,82.41,120702.0,76.1892,76.4114,76.1892,76.3096,120702.0
2019-03-25 10:35:00,82.42,82.42,82.21,82.29,118902.0,76.3188,76.3188,76.1244,76.1984,118902.0
2019-03-25 10:40:00,82.28,82.33,82.21,82.27,102843.0,76.1892,76.2355,76.1244,76.1799,102843.0
2019-03-25 10:45:00,82.27,82.48,82.23,82.48,75671.0,76.1799,76.3744,76.1429,76.3744,75671.0
2019-03-25 10:50:00,82.49,82.61,82.43,82.46,94015.0,76.3836,76.4948,76.3281,76.3559,94015.0
2019-03-25 10:55:00,82.45,82.48,82.32,82.36,110265.0,76.3466,76.3744,76.2262,76.2633,110265.0
2019-03-25 11:00:00,82.37,82.65,82.32,82.61,127897.0,76.2725,76.5318,76.2262,76.4948,127897.0
2019-03-25 11:05:00,82.62,82.85,82.59,82.78,100527.0,76.504,76.717,76.4762,76.6522,100527.0
2019-03-25 11:10:00,82.79,82.84,82.72,82.78,75712.0,76.6614,76.7077,76.5966,76.6522,75712.0
2019-03-25 11:15:00,82.79,82.85,82.73,82.79,128066.0,76.6614,76.717,76.6059,76.6614,128066.0
2019-03-25 11:20:00,82.8,82.83,82.59,82.6,118630.0,76.6707,76.6985,76.4762,76.4855,118630.0
2019-03-25 11:25:00,82.6,82.73,82.6,82.69,73653.0,76.4855,76.6059,76.4855,76.5688,73653.0
2019-03-25 11:30:00,82.69,82.69,82.56,82.58,96802.0,76.5688,76.5688,76.4485,76.467,96802.0
2019-03-25 11:35:00,82.57,82.65,82.56,82.64,66609.0,76.4577,76.5318,76.4485,76.5225,66609.0
2019-03-25 11:40:00,82.65,82.69,82.45,82.46,82098.0,76.5318,76.5688,76.3466,76.3559,82098.0
2019-03-25 11:45:00,82.47,82.47,82.22,82.24,116549.0,76.3651,76.3651,76.1336,76.1521,116549.0
2019-03-25 11:50:00,82.23,82.46,82.2,82.41,91796.0,76.1429,76.3559,76.1151,76.3096,91796.0
2019-03-25 11:55:00,82.41,82.45,82.34,82.4,103354.0,76.3096,76.3466,76.2447,76.3003,103354.0
2019-03-25 12:00:00,82.38,82.44,82.31,82.44,70396.0,76.2818,76.3373,76.217,76.3373,70396.0
2019-03-25 12:05:00,82.44,82.52,82.38,82.38,41626.0,76.3373,76.4114,76.2818,76.2818,41626.0
2019-03-25 12:10:00,82.37,82.48,82.33,82.38,44656.0,76.2725,76.3744,76.2355,76.2818,44656.0
2019-03-25 12:15:00,82.37,82.54,82.34,82.51,63183.0,76.2725,76.4299,76.2447,76.4022,63183.0
2019-03-25 12:20:00,82.53,82.59,82.49,82.59,43635.0,76.4207,76.4762,76.3836,76.4762,43635.0
2019-03-25 12:25:00,82.59,82.68,82.52,82.62,59909.0,76.4762,76.5596,76.4114,76.504,59909.0
2019-03-25 12:30:00,82.62,82.69,82.39,82.4,78666.0,76.504,76.5688,76.291,76.3003,78666.0
2019-03-25 12:35:00,82.41,82.41,81.9,82.13,492305.0,76.3096,76.3096,75.8373,76.0503,492305.0
2019-03-25 12:40:00,82.13,82.14,81.22,81.56,909081.0,76.0503,76.0595,75.2077,75.5225,909081.0
2019-03-25 12:45:00,81.57,81.68,81.15,81.42,430746.0,75.5317,75.6336,75.1428,75.3928,430746.0
2019-03-25 12:50:00,81.42,81.51,81.07,81.24,384050.0,75.3928,75.4762,75.0688,75.2262,384050.0
2019-03-25 12:55:00,81.25,81.4,81.11,81.26,488115.0,75.2354,75.3743,75.1058,75.2447,488115.0
2019-03-25 13:00:00,81.26,82.5,80.89,82.13,1327583.0,75.2447,76.3929,74.9021,76.0503,1327583.0
2019-03-25 13:05:00,82.13,82.24,81.86,82.18,394455.0,76.0503,76.1521,75.8003,76.0966,394455.0
2019-03-25 13:10:00,82.17,82.19,81.91,81.92,364082.0,76.0873,76.1058,75.8466,75.8558,364082.0
2019-03-25 13:15:00,81.93,82.01,81.78,81.84,265602.0,75.8651,75.9392,75.7262,75.7818,265602.0
2019-03-25 13:20:00,81.83,81.95,81.7,81.76,155654.0,75.7725,75.8836,75.6521,75.7077,155654.0
2019-03-25 13:25:00,81.78,81.79,81.61,81.63,112238.0,75.7262,75.7355,75.5688,75.5873,112238.0
2019-03-25 13:30:00,81.6,81.63,81.42,81.48,125867.0,75.5595,75.5873,75.3928,75.4484,125867.0
2019-03-25 13:35:00,81.49,81.75,81.45,81.7,128365.0,75.4577,75.6984,75.4206,75.6521,128365.0
2019-03-25 13:40:00,81.7,81.79,81.6,81.66,108259.0,75.6521,75.7355,75.5595,75.6151,108259.0
2019-03-25 13:45:00,81.64,81.67,81.42,81.44,85528.0,75.5966,75.6243,75.3928,75.4114,85528.0
2019-03-25 13:50:00,81.44,81.46,81.33,81.39,89307.0,75.4114,75.4299,75.3095,75.3651,89307.0
2019-03-25 13:55:00,81.39,81.53,81.39,81.46,92712.0,75.3651,75.4947,75.3651,75.4299,92712.0
2019-03-25 14:00:00,81.44,81.54,81.37,81.47,141012.0,75.4114,75.504,75.3465,75.4391,141012.0
2019-03-25 14:05:00,81.46,81.47,81.38,81.42,78335.0,75.4299,75.4391,75.3558,75.3928,78335.0
2019-03-25 14:10:00,81.42,81.57,81.41,81.52,95731.0,75.3928,75.5317,75.3836,75.4854,95731.0
2019-03-25 14:15:00,81.52,81.59,81.41,81.48,68006.0,75.4854,75.5503,75.3836,75.4484,68006.0
2019-03-25 14:20:00,81.48,81.53,81.43,81.5,78342.0,75.4484,75.4947,75.4021,75.4669,78342.0
2019-03-25 14:25:00,81.49,81.51,81.36,81.45,78509.0,75.4577,75.4762,75.3373,75.4206,78509.0
2019-03-25 14:30:00,81.45,81.6,81.45,81.53,54502.0,75.4206,75.5595,75.4206,75.4947,54502.0
2019-03-25 14:35:00,81.53,81.65,81.52,81.55,136275.0,75.4947,75.6058,75.4854,75.5132,136275.0
2019-03-25 14:40:00,81.56,81.86,81.53,81.76,147598.0,75.5225,75.8003,75.4947,75.7077,147598.0
2019-03-25 14:45:00,81.75,81.86,81.7,81.71,70713.0,75.6984,75.8003,75.6521,75.6614,70713.0
2019-03-25 14:50:00,81.72,81.85,81.69,81.83,72955.0,75.6706,75.791,75.6429,75.7725,72955.0
2019-03-25 14:55:00,81.83,81.94,81.76,81.94,64183.0,75.7725,75.8744,75.7077,75.8744,64183.0
2019-03-25 15:00:00,81.94,82.08,81.87,81.89,99909.0,75.8744,76.004,75.8095,75.8281,99909.0
2019-03-25 15:05:00,81.88,81.9,81.82,81.87,81767.0,75.8188,75.8373,75.7632,75.8095,81767.0
2019-03-25 15:10:00,81.87,82.15,81.86,82.11,104278.0,75.8095,76.0688,75.8003,76.0318,104278.0
2019-03-25 15:15:00,82.11,82.18,82.02,82.05,93223.0,76.0318,76.0966,75.9484,75.9762,93223.0
2019-03-25 15:20:00,82.05,82.28,82.05,82.26,135123.0,75.9762,76.1892,75.9762,76.1707,135123.0
2019-03-25 15:25:00,82.25,82.29,82.14,82.17,79175.0,76.1614,76.1984,76.0595,76.0873,79175.0
2019-03-25 15:30:00,82.17,82.22,82.14,82.17,76878.0,76.0873,76.1336,76.0595,76.0873,76878.0
2019-03-25 15:35:00,82.17,82.29,82.13,82.15,90984.0,76.0873,76.1984,76.0503,76.0688,90984.0
2019-03-25 15:40:00,82.15,82.29,82.14,82.23,126453.0,76.0688,76.1984,76.0595,76.1429,126453.0
2019-03-25 15:45:00,82.22,82.32,82.15,82.17,153958.0,76.1336,76.2262,76.0688,76.0873,153958.0
2019-03-25 15:50:00,82.17,82.34,82.17,82.25,190033.0,76.0873,76.2447,76.0873,76.1614,190033.0
2019-03-25 15:55:00,82.25,82.37,82.17,82.32,460453.0,76.1614,76.2725,76.0873,76.2262,460453.0
2019-03-26 09:30:00,83.63,83.85,83.55,83.68,687635.0,77.4393,77.643,77.3652,77.4856,687635.0
2019-03-26 09:35:00,83.66,83.69,83.26,83.32,269393.0,77.467,77.4948,77.0966,77.1522,269393.0
2019-03-26 09:40:00,83.32,83.43,83.21,83.3,338062.0,77.1522,77.2541,77.0503,77.1337,338062.0
2019-03-26 09:45:00,83.29,83.34,83.05,83.12,186593.0,77.1244,77.1707,76.9022,76.967,186593.0
2019-03-26 09:50:00,83.13,83.24,82.91,83.23,304602.0,76.9763,77.0781,76.7726,77.0689,304602.0
2019-03-26 09:55:00,83.24,83.37,83.17,83.35,171978.0,77.0781,77.1985,77.0133,77.18,171978.0
2019-03-26 10:00:00,83.36,83.56,83.24,83.45,323999.0,77.1892,77.3744,77.0781,77.2726,323999.0
2019-03-26 10:05:00,83.46,83.58,83.41,83.41,169160.0,77.2818,77.393,77.2355,77.2355,169160.0
2019-03-26 10:10:00,83.42,83.56,83.36,83.5,105594.0,77.2448,77.3744,77.1892,77.3189,105594.0
2019-03-26 10:15:00,83.5,83.64,83.46,83.64,91523.0,77.3189,77.4485,77.2818,77.4485,91523.0
2019-03-26 10:20:00,83.65,83.72,83.52,83.61,213396.0,77.4578,77.5226,77.3374,77.4207,213396.0
2019-03-26 10:25:00,83.61,83.77,83.57,83.69,187373.0,77.4207,77.5689,77.3837,77.4948,187373.0
2019-03-26 10:30:00,83.68,83.75,83.62,83.7,87159.0,77.4856,77.5504,77.43,77.5041,87159.0
2019-03-26 10:35:00,83.7,83.83,83.64,83.8,220873.0,77.5041,77.6244,77.4485,77.5967,220873.0
2019-03-26 10:40:00,83.81,83.93,83.81,83.9,121325.0,77.6059,77.717,77.6059,77.6893,121325.0
2019-03-26 10:45:00,83.9,83.98,83.88,83.95,104780.0,77.6893,77.7633,77.6707,77.7356,104780.0
2019-03-26 10:50:00,83.95,84.06,83.92,84.03,172423.0,77.7356,77.8374,77.7078,77.8096,172423.0
2019-03-26 10:55:00,84.05,84.09,83.96,83.98,121788.0,77.8282,77.8652,77.7448,77.7633,121788.0
2019-03-26 11:00:00,83.97,84.01,83.83,83.98,86004.0,77.7541,77.7911,77.6244,77.7633,86004.0
2019-03-26 11:05:00,83.98,83.98,83.85,83.88,64175.0,77.7633,77.7633,77.643,77.6707,64175.0
2019-03-26 11:10:00,83.87,83.87,83.78,83.8,51667.0,77.6615,77.6615,77.5781,77.5967,51667.0
2019-03-26 11:15:00,83.8,83.87,83.75,83.79,66592.0,77.5967,77.6615,77.5504,77.5874,66592.0
2019-03-26 11:20:00,83.79,83.8,83.71,83.77,56003.0,77.5874,77.5967,77.5133,77.5689,56003.0
2019-03-26 11:25:00,83.77,83.85,83.76,83.84,52489.0,77.5689,77.643,77.5596,77.6337,52489.0
2019-03-26 11:30:00,83.84,83.84,83.75,83.78,48257.0,77.6337,77.6337,77.5504,77.5781,48257.0
2019-03-26 11:35:00,83.77,83.93,83.75,83.91,226935.0,77.5689,77.717,77.5504,77.6985,226935.0
2019-03-26 11:40:00,83.91,84.01,83.9,83.96,59930.0,77.6985,77.7911,77.6893,77.7448,59930.0
2019-03-26 11:45:00,83.97,83.97,83.7,83.75,75779.0,77.7541,77.7541,77.5041,77.5504,75779.0
2019-03-26 11:50:00,83.74,83.76,83.49,83.52,78137.0,77.5411,77.5596,77.3096,77.3374,78137.0
2019-03-26 11:55:00,83.51,83.58,83.5,83.54,51548.0,77.3281,77.393,77.3189,77.3559,51548.0
2019-03-26 12:00:00,83.55,83.6,83.54,83.59,59188.0,77.3652,77.4115,77.3559,77.4022,59188.0
2019-03-26 12:05:00,83.59,83.63,83.56,83.58,40159.0,77.4022,77.4393,77.3744,77.393,40159.0
2019-03-26 12:10:00,83.58,83.62,83.51,83.52,70615.0,77.393,77.43,77.3281,77.3374,70615.0
2019-03-26 12:15:00,83.53,83.56,83.51,83.54,45468.0,77.3467,77.3744,77.3281,77.3559,45468.0
2019-03-26 12:20:00,83.55,83.56,83.31,83.31,93042.0,77.3652,77.3744,77.1429,77.1429,93042.0
2019-03-26 12:25:00,83.31,83.37,83.28,83.32,54077.0,77.1429,77.1985,77.1152,77.1522,54077.0
2019-03-26 12:30:00,83.32,83.38,83.27,83.31,32818.0,77.1522,77.2078,77.1059,77.1429,32818.0
2019-03-26 12:35:00,83.32,83.37,83.26,83.27,35403.0,77.1522,77.1985,77.0966,77.1059,35403.0
2019-03-26 12:40:00,83.27,83.3,83.22,83.27,28882.0,77.1059,77.1337,77.0596,77.1059,28882.0
2019-03-26 12:45:00,83.27,83.3,83.2,83.22,41824.0,77.1059,77.1337,77.0411,77.0596,41824.0
2019-03-26 12:50:00,83.21,83.36,83.21,83.35,25010.0,77.0503,77.1892,77.0503,77.18,25010.0
2019-03-26 12:55:00,83.35,83.36,83.27,83.35,44097.0,77.18,77.1892,77.1059,77.18,44097.0
2019-03-26 13:00:00,83.36,83.36,83.28,83.29,39364.0,77.1892,77.1892,77.1152,77.1244,39364.0
2019-03-26 13:05:00,83.3,83.31,83.22,83.31,82603.0,77.1337,77.1429,77.0596,77.1429,82603.0
2019-03-26 13:10:00,83.31,83.35,83.26,83.28,57698.0,77.1429,77.18,77.0966,77.1152,57698.0
2019-03-26 13:15:00,83.28,83.45,83.26,83.45,125746.0,77.1152,77.2726,77.0966,77.2726,125746.0
2019-03-26 13:20:00,83.45,83.53,83.37,83.39,104496.0,77.2726,77.3467,77.1985,77.217,104496.0
2019-03-26 13:25:00,83.4,83.5,83.35,83.44,64368.0,77.2263,77.3189,77.18,77.2633,64368.0
2019-03-26 13:30:00,83.43,83.47,83.41,83.44,37105.0,77.2541,77.2911,77.2355,77.2633,37105.0
2019-03-26 13:35:00,83.44,83.44,83.34,83.37,56737.0,77.2633,77.2633,77.1707,77.1985,56737.0
2019-03-26 13:40:00,83.37,83.39,83.32,83.32,33935.0,77.1985,77.217,77.1522,77.1522,33935.0
2019-03-26 13:45:00,83.33,83.54,83.33,83.54,37987.0,77.1615,77.3559,77.1615,77.3559,37987.0
2019-03-26 13:50:00,83.55,83.58,83.49,83.49,48518.0,77.3652,77.393,77.3096,77.3096,48518.0
2019-03-26 13:55:00,83.49,83.53,83.46,83.49,56059.0,77.3096,77.3467,77.2818,77.3096,56059.0
2019-03-26 14:00:00,83.49,83.51,83.46,83.49,54133.0,77.3096,77.3281,77.2818,77.3096,54133.0
2019-03-26 14:05:00,83.48,83.55,83.46,83.48,40679.0,77.3004,77.3652,77.2818,77.3004,40679.0
2019-03-26 14:10:00,83.47,83.47,83.36,83.38,53521.0,77.2911,77.2911,77.1892,77.2078,53521.0
2019-03-26 14:15:00,83.38,83.38,83.33,83.38,43373.0,77.2078,77.2078,77.1615,77.2078,43373.0
2019-03-26 14:20:00,83.37,83.38,83.27,83.31,69340.0,77.1985,77.2078,77.1059,77.1429,69340.0
2019-03-26 14:25:00,83.3,83.33,83.22,83.25,43971.0,77.1337,77.1615,77.0596,77.0874,43971.0
2019-03-26 14:30:00,83.25,83.27,83.19,83.23,63612.0,77.0874,77.1059,77.0318,77.0689,63612.0
2019-03-26 14:35:00,83.23,83.24,83.17,83.2,47267.0,77.0689,77.0781,77.0133,77.0411,47267.0
2019-03-26 14:40:00,83.2,83.24,83.17,83.23,100175.0,77.0411,77.0781,77.0133,77.0689,100175.0
2019-03-26 14:45:00,83.23,83.28,83.22,83.27,27144.0,77.0689,77.1152,77.0596,77.1059,27144.0
2019-03-26 14:50:00,83.28,83.28,83.17,83.17,58701.0,77.1152,77.1152,77.0133,77.0133,58701.0
2019-03-26 14:55:00,83.17,83.34,83.13,83.33,47663.0,77.0133,77.1707,76.9763,77.1615,47663.0
2019-03-26 15:00:00,83.33,83.44,83.32,83.37,63109.0,77.1615,77.2633,77.1522,77.1985,63109.0
2019-03-26 15:05:00,83.37,83.44,83.34,83.41,39857.0,77.1985,77.2633,77.1707,77.2355,39857.0
2019-03-26 15:10:00,83.42,83.44,83.36,83.36,48876.0,77.2448,77.2633,77.1892,77.1892,48876.0
2019-03-26 15:15:00,83.37,83.39,83.29,83.3,41043.0,77.1985,77.217,77.1244,77.1337,41043.0
2019-03-26 15:20:00,83.3,83.32,83.26,83.29,54801.0,77.1337,77.1522,77.0966,77.1244,54801.0
2019-03-26 15:25:00,83.28,83.3,83.2,83.23,54551.0,77.1152,77.1337,77.0411,77.0689,54551.0
2019-03-26 15:30:00,83.23,83.32,83.22,83.28,69865.0,77.0689,77.1522,77.0596,77.1152,69865.0
2019-03-26 15:35:00,83.28,83.32,83.21,83.23,72498.0,77.1152,77.1522,77.0503,77.0689,72498.0
2019-03-26 15:40:00,83.23,83.26,83.16,83.17,83525.0,77.0689,77.0966,77.004,77.0133,83525.0
2019-03-26 15:45:00,83.16,83.3,83.13,83.23,117084.0,77.004,77.1337,76.9763,77.0689,117084.0
2019-03-26 15:50:00,83.23,83.37,83.22,83.33,162533.0,77.0689,77.1985,77.0596,77.1615,162533.0
2019-03-26 15:55:00,83.33,83.39,83.29,83.36,399786.0,77.1615,77.217,77.1244,77.1892,399786.0
2019-03-27 09:30:00,83.69,83.8,83.49,83.56,130738.0,77.4948,77.5967,77.3096,77.3744,130738.0
2019-03-27 09:35:00,83.54,83.62,83.35,83.37,71644.0,77.3559,77.43,77.18,77.1985,71644.0
2019-03-27 09:40:00,83.37,83.5,83.32,83.37,45164.0,77.1985,77.3189,77.1522,77.1985,45164.0
2019-03-27 09:45:00,83.36,83.48,83.26,83.39,113388.0,77.1892,77.3004,77.0966,77.217,113388.0
2019-03-27 09:50:00,83.39,83.6,83.37,83.37,85518.0,77.217,77.4115,77.1985,77.1985,85518.0
2019-03-27 09:55:00,83.37,83.37,83.0,83.04,94066.0,77.1985,77.1985,76.8559,76.8929,94066.0
2019-03-27 10:00:00,83.04,83.04,82.86,82.86,65145.0,76.8929,76.8929,76.7263,76.7263,65145.0
2019-03-27 10:05:00,82.88,82.93,82.83,82.9,136893.0,76.7448,76.7911,76.6985,76.7633,136893.0
2019-03-27 10:10:00,82.91,83.02,82.89,82.98,59531.0,76.7726,76.8744,76.754,76.8374,59531.0
2019-03-27 10:15:00,82.99,83.03,82.82,82.86,111772.0,76.8466,76.8837,76.6892,76.7263,111772.0
2019-03-27 10:20:00,82.87,82.88,82.77,82.77,65484.0,76.7355,76.7448,76.6429,76.6429,65484.0
2019-03-27 10:25:00,82.77,82.8,82.72,82.73,123429.0,76.6429,76.6707,76.5966,76.6059,123429.0
2019-03-27 10:30:00,82.74,82.78,82.62,82.65,55832.0,76.6151,76.6522,76.504,76.5318,55832.0
2019-03-27 10:35:00,82.65,82.7,82.47,82.5,78078.0,76.5318,76.5781,76.3651,76.3929,78078.0
2019-03-27 10:40:00,82.49,82.49,82.2,82.3,82473.0,76.3836,76.3836,76.1151,76.2077,82473.0
2019-03-27 10:45:00,82.3,82.43,82.18,82.36,89862.0,76.2077,76.3281,76.0966,76.2633,89862.0
2019-03-27 10:50:00,82.35,82.44,82.23,82.44,60429.0,76.254,76.3373,76.1429,76.3373,60429.0
2019-03-27 10:55:00,82.44,82.45,82.31,82.42,58666.0,76.3373,76.3466,76.217,76.3188,58666.0
2019-03-27 11:00:00,82.44,82.57,82.38,82.4,52790.0,76.3373,76.4577,76.2818,76.3003,52790.0
2019-03-27 11:05:00,82.4,82.44,82.32,82.42,64246.0,76.3003,76.3373,76.2262,76.3188,64246.0
2019-03-27 11:10:00,82.42,82.46,82.35,82.38,69594.0,76.3188,76.3559,76.254,76.2818,69594.0
2019-03-27 11:15:00,82.36,82.36,82.23,82.29,59445.0,76.2633,76.2633,76.1429,76.1984,59445.0
2019-03-27 11:20:00,82.27,82.31,82.24,82.28,45700.0,76.1799,76.217,76.1521,76.1892,45700.0
2019-03-27 11:25:00,82.29,82.3,82.09,82.11,30768.0,76.1984,76.2077,76.0133,76.0318,30768.0
2019-03-27 11:30:00,82.09,82.29,82.09,82.12,59277.0,76.0133,76.1984,76.0133,76.041,59277.0
2019-03-27 11:35:00,82.12,82.23,82.08,82.16,43615.0,76.041,76.1429,76.004,76.0781,43615.0
2019-03-27 11:40:00,82.16,82.2,82.06,82.06,61452.0,76.0781,76.1151,75.9855,75.9855,61452.0
2019-03-27 11:45:00,82.06,82.2,82.04,82.17,55662.0,75.9855,76.1151,75.967,76.0873,55662.0
2019-03-27 11:50:00,82.16,82.22,82.1,82.18,51844.0,76.0781,76.1336,76.0225,76.0966,51844.0
2019-03-27 11:55:00,82.18,82.29,82.15,82.24,87373.0,76.0966,76.1984,76.0688,76.1521,87373.0
2019-03-27 12:00:00,82.24,82.37,82.15,82.36,58112.0,76.1521,76.2725,76.0688,76.2633,58112.0
2019-03-27 12:05:00,82.36,82.41,82.34,82.39,43395.0,76.2633,76.3096,76.2447,76.291,43395.0
2019-03-27 12:10:00,82.38,82.43,82.34,82.36,26796.0,76.2818,76.3281,76.2447,76.2633,26796.0
2019-03-27 12:15:00,82.35,82.42,82.35,82.4,20710.0,76.254,76.3188,76.254,76.3003,20710.0
2019-03-27 12:20:00,82.4,82.53,82.39,82.49,23690.0,76.3003,76.4207,76.291,76.3836,23690.0
2019-03-27 12:25:00,82.49,82.54,82.44,82.5,32618.0,76.3836,76.4299,76.3373,76.3929,32618.0
2019-03-27 12:30:00,82.5,82.58,82.46,82.55,26269.0,76.3929,76.467,76.3559,76.4392,26269.0
2019-03-27 12:35:00,82.55,82.55,82.49,82.52,19766.0,76.4392,76.4392,76.3836,76.4114,19766.0
2019-03-27 12:40:00,82.51,82.59,82.46,82.59,20565.0,76.4022,76.4762,76.3559,76.4762,20565.0
2019-03-27 12:45:00,82.59,82.62,82.54,82.56,22781.0,76.4762,76.504,76.4299,76.4485,22781.0
2019-03-27 12:50:00,82.57,82.65,82.51,82.62,31644.0,76.4577,76.5318,76.4022,76.504,31644.0
2019-03-27 12:55:00,82.62,82.68,82.54,82.56,36616.0,76.504,76.5596,76.4299,76.4485,36616.0
2019-03-27 13:00:00,82.56,82.59,82.53,82.55,29534.0,76.4485,76.4762,76.4207,76.4392,29534.0
2019-03-27 13:05:00,82.54,82.63,82.54,82.58,20664.0,76.4299,76.5133,76.4299,76.467,20664.0
2019-03-27 13:10:00,82.57,82.87,82.54,82.83,54293.0,76.4577,76.7355,76.4299,76.6985,54293.0
2019-03-27 13:15:00,82.83,82.9,82.79,82.84,99687.0,76.6985,76.7633,76.6614,76.7077,99687.0
2019-03-27 13:20:00,82.84,82.98,82.83,82.91,34349.0,76.7077,76.8374,76.6985,76.7726,34349.0
2019-03-27 13:25:00,82.91,83.09,82.91,83.01,73804.0,76.7726,76.9392,76.7726,76.8651,73804.0
2019-03-27 13:30:00,82.99,83.08,82.97,83.05,29524.0,76.8466,76.93,76.8281,76.9022,29524.0
2019-03-27 13:35:00,83.05,83.09,83.0,83.06,36863.0,76.9022,76.9392,76.8559,76.9114,36863.0
2019-03-27 13:40:00,83.06,83.18,83.05,83.14,31100.0,76.9114,77.0226,76.9022,76.9855,31100.0
2019-03-27 13:45:00,83.15,83.2,83.11,83.17,61581.0,76.9948,77.0411,76.9577,77.0133,61581.0
2019-03-27 13:50:00,83.17,83.19,83.08,83.12,34775.0,77.0133,77.0318,76.93,76.967,34775.0
2019-03-27 13:55:00,83.13,83.14,82.99,83.02,28299.0,76.9763,76.9855,76.8466,76.8744,28299.0
2019-03-27 14:00:00,83.02,83.1,82.94,83.09,52439.0,76.8744,76.9485,76.8003,76.9392,52439.0
2019-03-27 14:05:00,83.1,83.11,82.87,82.92,74857.0,76.9485,76.9577,76.7355,76.7818,74857.0
2019-03-27 14:10:00,82.93,83.0,82.88,82.91,58755.0,76.7911,76.8559,76.7448,76.7726,58755.0
2019-03-27 14:15:00,82.91,82.92,82.79,82.84,31584.0,76.7726,76.7818,76.6614,76.7077,31584.0
2019-03-27 14:20:00,82.81,82.84,82.79,82.83,40861.0,76.68,76.7077,76.6614,76.6985,40861.0
2019-03-27 14:25:00,82.82,82.83,82.76,82.81,25431.0,76.6892,76.6985,76.6337,76.68,25431.0
2019-03-27 14:30:00,82.8,82.86,82.72,82.72,61190.0,76.6707,76.7263,76.5966,76.5966,61190.0
2019-03-27 14:35:00,82.73,82.78,82.56,82.56,42418.0,76.6059,76.6522,76.4485,76.4485,42418.0
2019-03-27 14:40:00,82.58,82.7,82.58,82.67,26813.0,76.467,76.5781,76.467,76.5503,26813.0
2019-03-27 14:45:00,82.67,82.77,82.66,82.71,34155.0,76.5503,76.6429,76.5411,76.5874,34155.0
2019-03-27 14:50:00,82.71,82.82,82.71,82.74,40994.0,76.5874,76.6892,76.5874,76.6151,40994.0
2019-03-27 14:55:00,82.74,82.81,82.73,82.77,49316.0,76.6151,76.68,76.6059,76.6429,49316.0
2019-03-27 15:00:00,82.77,82.8,82.64,82.67,24804.0,76.6429,76.6707,76.5225,76.5503,24804.0
2019-03-27 15:05:00,82.67,82.73,82.65,82.67,38605.0,76.5503,76.6059,76.5318,76.5503,38605.0
2019-03-27 15:10:00,82.66,82.78,82.66,82.73,25963.0,76.5411,76.6522,76.5411,76.6059,25963.0
2019-03-27 15:15:00,82.72,82.75,82.7,82.73,21356.0,76.5966,76.6244,76.5781,76.6059,21356.0
2019-03-27 15:20:00,82.73,82.8,82.69,82.78,60004.0,76.6059,76.6707,76.5688,76.6522,60004.0
2019-03-27 15:25:00,82.77,82.87,82.75,82.86,31986.0,76.6429,76.7355,76.6244,76.7263,31986.0
2019-03-27 15:30:00,82.87,82.96,82.82,82.88,77913.0,76.7355,76.8188,76.6892,76.7448,77913.0
2019-03-27 15:35:00,82.87,82.93,82.84,82.92,83850.0,76.7355,76.7911,76.7077,76.7818,83850.0
2019-03-27 15:40:00,82.93,83.02,82.92,82.96,95011.0,76.7911,76.8744,76.7818,76.8188,95011.0
2019-03-27 15:45:00,82.96,83.09,82.95,83.01,232144.0,76.8188,76.9392,76.8096,76.8651,232144.0
2019-03-27 15:50:00,83.01,83.03,82.91,82.95,215867.0,76.8651,76.8837,76.7726,76.8096,215867.0
2019-03-27 15:55:00,82.95,83.11,82.9,83.08,615790.0,76.8096,76.9577,76.7633,76.93,615790.0
2019-03-28 09:30:00,83.93,84.63,83.79,84.22,393696.0,77.717,78.3652,77.5874,77.9856,393696.0
2019-03-28 09:35:00,84.22,84.44,84.19,84.2,183671.0,77.9856,78.1893,77.9578,77.9671,183671.0
2019-03-28 09:40:00,84.2,84.36,84.07,84.28,112690.0,77.9671,78.1152,77.8467,78.0411,112690.0
2019-03-28 09:45:00,84.3,84.38,84.24,84.33,114737.0,78.0597,78.1337,78.0041,78.0874,114737.0
2019-03-28 09:50:00,84.34,84.42,84.17,84.41,174684.0,78.0967,78.1708,77.9393,78.1615,174684.0
2019-03-28 09:55:00,84.41,84.54,84.37,84.46,118658.0,78.1615,78.2819,78.1245,78.2078,118658.0
2019-03-28 10:00:00,84.47,84.64,84.43,84.59,119602.0,78.2171,78.3745,78.18,78.3282,119602.0
2019-03-28 10:05:00,84.6,84.65,84.48,84.65,111853.0,78.3374,78.3837,78.2263,78.3837,111853.0
2019-03-28 10:10:00,84.66,84.72,84.56,84.59,104463.0,78.393,78.4486,78.3004,78.3282,104463.0
2019-03-28 10:15:00,84.59,84.6,84.3,84.35,136123.0,78.3282,78.3374,78.0597,78.106,136123.0
2019-03-28 10:20:00,84.35,84.36,84.29,84.35,131577.0,78.106,78.1152,78.0504,78.106,131577.0
2019-03-28 10:25:00,84.35,84.41,84.19,84.41,56448.0,78.106,78.1615,77.9578,78.1615,56448.0
2019-03-28 10:30:00,84.42,84.57,84.39,84.4,156041.0,78.1708,78.3097,78.143,78.1523,156041.0
2019-03-28 10:35:00,84.41,84.45,84.09,84.1,52506.0,78.1615,78.1986,77.8652,77.8745,52506.0
2019-03-28 10:40:00,84.1,84.38,84.1,84.26,66575.0,77.8745,78.1337,77.8745,78.0226,66575.0
2019-03-28 10:45:00,84.26,84.29,84.2,84.24,31679.0,78.0226,78.0504,77.9671,78.0041,31679.0
2019-03-28 10:50:00,84.24,84.27,84.1,84.2,72602.0,78.0041,78.0319,77.8745,77.9671,72602.0
2019-03-28 10:55:00,84.2,84.35,84.16,84.28,49200.0,77.9671,78.106,77.93,78.0411,49200.0
2019-03-28 11:00:00,84.28,84.3,84.07,84.13,53361.0,78.0411,78.0597,77.8467,77.9022,53361.0
2019-03-28 11:05:00,84.13,84.14,83.99,84.03,55387.0,77.9022,77.9115,77.7726,77.8096,55387.0
2019-03-28 11:10:00,84.02,84.13,83.99,84.08,30708.0,77.8004,77.9022,77.7726,77.8559,30708.0
2019-03-28 11:15:00,84.07,84.12,84.02,84.04,34229.0,77.8467,77.893,77.8004,77.8189,34229.0
2019-03-28 11:20:00,84.04,84.06,83.95,84.0,52874.0,77.8189,77.8374,77.7356,77.7819,52874.0
2019-03-28 11:25:00,84.0,84.0,83.74,83.75,45331.0,77.7819,77.7819,77.5411,77.5504,45331.0
2019-03-28 11:30:00,83.75,83.82,83.7,83.78,31736.0,77.5504,77.6152,77.5041,77.5781,31736.0
2019-03-28 11:35:00,83.78,83.9,83.77,83.88,33069.0,77.5781,77.6893,77.5689,77.6707,33069.0
2019-03-28 11:40:00,83.87,83.95,83.82,83.94,73960.0,77.6615,77.7356,77.6152,77.7263,73960.0
2019-03-28 11:45:00,83.94,84.08,83.88,84.05,40113.0,77.7263,77.8559,77.6707,77.8282,40113.0
2019-03-28 11:50:00,84.06,84.08,83.97,84.02,28862.0,77.8374,77.8559,77.7541,77.8004,28862.0
2019-03-28 11:55:00,84.02,84.05,83.92,84.04,28068.0,77.8004,77.8282,77.7078,77.8189,28068.0
2019-03-28 12:00:00,84.03,84.1,84.0,84.07,32180.0,77.8096,77.8745,77.7819,77.8467,32180.0
2019-03-28 12:05:00,84.07,84.1,83.96,83.98,42072.0,77.8467,77.8745,77.7448,77.7633,42072.0
2019-03-28 12:10:00,83.97,83.97,83.81,83.83,27515.0,77.7541,77.7541,77.6059,77.6244,27515.0
2019-03-28 12:15:00,83.83,83.87,83.78,83.87,30534.0,77.6244,77.6615,77.5781,77.6615,30534.0
2019-03-28 12:20:00,83.88,83.96,83.88,83.93,28981.0,77.6707,77.7448,77.6707,77.717,28981.0
2019-03-28 12:25:00,83.93,84.01,83.87,83.99,23456.0,77.717,77.7911,77.6615,77.7726,23456.0
2019-03-28 12:30:00,83.99,84.02,83.93,83.96,24614.0,77.7726,77.8004,77.717,77.7448,24614.0
2019-03-28 12:35:00,83.95,84.04,83.92,84.04,10607.0,77.7356,77.8189,77.7078,77.8189,10607.0
2019-03-28 12:40:00,84.05,84.1,84.0,84.05,37263.0,77.8282,77.8745,77.7819,77.8282,37263.0
2019-03-28 12:45:00,84.04,84.07,83.93,83.95,21404.0,77.8189,77.8467,77.717,77.7356,21404.0
2019-03-28 12:50:00,83.94,84.07,83.94,84.06,28795.0,77.7263,77.8467,77.7263,77.8374,28795.0
2019-03-28 12:55:00,84.08,84.11,84.07,84.1,20631.0,77.8559,77.8837,77.8467,77.8745,20631.0
2019-03-28 13:00:00,84.11,84.2,84.1,84.18,35341.0,77.8837,77.9671,77.8745,77.9485,35341.0
2019-03-28 13:05:00,84.18,84.23,84.14,84.2,66024.0,77.9485,77.9948,77.9115,77.9671,66024.0
2019-03-28 13:10:00,84.21,84.24,84.17,84.17,30410.0,77.9763,78.0041,77.9393,77.9393,30410.0
2019-03-28 13:15:00,84.16,84.3,84.15,84.2,53197.0,77.93,78.0597,77.9208,77.9671,53197.0
2019-03-28 13:20:00,84.2,84.24,84.15,84.17,47549.0,77.9671,78.0041,77.9208,77.9393,47549.0
2019-03-28 13:25:00,84.17,84.25,84.16,84.23,23122.0,77.9393,78.0134,77.93,77.9948,23122.0
2019-03-28 13:30:00,84.23,84.28,84.2,84.22,21871.0,77.9948,78.0411,77.9671,77.9856,21871.0
2019-03-28 13:35:00,84.2,84.21,84.14,84.14,20256.0,77.9671,77.9763,77.9115,77.9115,20256.0
2019-03-28 13:40:00,84.15,84.16,84.09,84.12,18215.0,77.9208,77.93,77.8652,77.893,18215.0
2019-03-28 13:45:00,84.12,84.16,84.1,84.13,15244.0,77.893,77.93,77.8745,77.9022,15244.0
2019-03-28 13:50:00,84.14,84.18,84.13,84.14,29357.0,77.9115,77.9485,77.9022,77.9115,29357.0
2019-03-28 13:55:00,84.15,84.24,84.12,84.23,40036.0,77.9208,78.0041,77.893,77.9948,40036.0
2019-03-28 14:00:00,84.23,84.28,84.21,84.27,37465.0,77.9948,78.0411,77.9763,78.0319,37465.0
2019-03-28 14:05:00,84.26,84.27,84.22,84.25,19612.0,78.0226,78.0319,77.9856,78.0134,19612.0
2019-03-28 14:10:00,84.25,84.36,84.25,84.32,27436.0,78.0134,78.1152,78.0134,78.0782,27436.0
2019-03-28 14:15:00,84.31,84.33,84.27,84.31,32604.0,78.0689,78.0874,78.0319,78.0689,32604.0
2019-03-28 14:20:00,84.31,84.32,84.22,84.28,40016.0,78.0689,78.0782,77.9856,78.0411,40016.0
2019-03-28 14:25:00,84.28,84.3,84.22,84.23,23182.0,78.0411,78.0597,77.9856,77.9948,23182.0
2019-03-28 14:30:00,84.24,84.25,84.17,84.18,29183.0,78.0041,78.0134,77.9393,77.9485,29183.0
2019-03-28 14:35:00,84.18,84.26,84.17,84.22,29429.0,77.9485,78.0226,77.9393,77.9856,29429.0
2019-03-28 14:40:00,84.22,84.27,84.18,84.19,24401.0,77.9856,78.0319,77.9485,77.9578,24401.0
2019-03-28 14:45:00,84.19,84.21,84.11,84.12,25322.0,77.9578,77.9763,77.8837,77.893,25322.0
2019-03-28 14:50:00,84.13,84.19,84.12,84.16,28303.0,77.9022,77.9578,77.893,77.93,28303.0
2019-03-28 14:55:00,84.17,84.24,84.14,84.22,27527.0,77.9393,78.0041,77.9115,77.9856,27527.0
2019-03-28 15:00:00,84.23,84.27,84.15,84.24,47288.0,77.9948,78.0319,77.9208,78.0041,47288.0
2019-03-28 15:05:00,84.24,84.24,84.15,84.19,25964.0,78.0041,78.0041,77.9208,77.9578,25964.0
2019-03-28 15:10:00,84.2,84.25,84.19,84.22,32141.0,77.9671,78.0134,77.9578,77.9856,32141.0
2019-03-28 15:15:00,84.21,84.25,84.2,84.23,41201.0,77.9763,78.0134,77.9671,77.9948,41201.0
2019-03-28 15:20:00,84.23,84.27,84.22,84.24,49215.0,77.9948,78.0319,77.9856,78.0041,49215.0
2019-03-28 15:25:00,84.24,84.31,84.21,84.26,41130.0,78.0041,78.0689,77.9763,78.0226,41130.0
2019-03-28 15:30:00,84.26,84.29,84.11,84.18,50217.0,78.0226,78.0504,77.8837,77.9485,50217.0
2019-03-28 15:35:00,84.19,84.19,84.03,84.05,72955.0,77.9578,77.9578,77.8096,77.8282,72955.0
2019-03-28 15:40:00,84.04,84.13,84.02,84.06,56693.0,77.8189,77.9022,77.8004,77.8374,56693.0
2019-03-28 15:45:00,84.05,84.17,84.04,84.04,92960.0,77.8282,77.9393,77.8189,77.8189,92960.0
2019-03-28 15:50:00,84.04,84.09,83.99,84.06,125542.0,77.8189,77.8652,77.7726,77.8374,125542.0
2019-03-28 15:55:00,84.06,84.13,84.01,84.03,283531.0,77.8374,77.9022,77.7911,77.8096,283531.0
2019-03-29 09:30:00,84.6,84.65,84.11,84.13,150894.0,78.3374,78.3837,77.8837,77.9022,150894.0
2019-03-29 09:35:00,84.16,84.36,84.01,84.23,42918.0,77.93,78.1152,77.7911,77.9948,42918.0
2019-03-29 09:40:00,84.24,84.24,83.92,84.0,46372.0,78.0041,78.0041,77.7078,77.7819,46372.0
2019-03-29 09:45:00,83.99,84.0,83.86,83.9,32066.0,77.7726,77.7819,77.6522,77.6893,32066.0
2019-03-29 09:50:00,83.89,84.12,83.86,84.12,40854.0,77.68,77.893,77.6522,77.893,40854.0
2019-03-29 09:55:00,84.11,84.22,84.11,84.18,28730.0,77.8837,77.9856,77.8837,77.9485,28730.0
2019-03-29 10:00:00,84.18,84.33,84.11,84.26,67723.0,77.9485,78.0874,77.8837,78.0226,67723.0
2019-03-29 10:05:00,84.26,84.38,84.2,84.34,52487.0,78.0226,78.1337,77.9671,78.0967,52487.0
2019-03-29 10:10:00,84.34,84.52,84.33,84.5,55200.0,78.0967,78.2634,78.0874,78.2448,55200.0
2019-03-29 10:15:00,84.5,84.61,84.49,84.59,74021.0,78.2448,78.3467,78.2356,78.3282,74021.0
2019-03-29 10:20:00,84.6,84.61,84.49,84.55,44889.0,78.3374,78.3467,78.2356,78.2911,44889.0
2019-03-29 10:25:00,84.56,84.7,84.55,84.69,40171.0,78.3004,78.43,78.2911,78.4208,40171.0
2019-03-29 10:30:00,84.7,84.74,84.65,84.66,62244.0,78.43,78.4671,78.3837,78.393,62244.0
2019-03-29 10:35:00,84.66,84.7,84.61,84.66,35257.0,78.393,78.43,78.3467,78.393,35257.0
2019-03-29 10:40:00,84.67,84.73,84.57,84.6,118508.0,78.4023,78.4578,78.3097,78.3374,118508.0
2019-03-29 10:45:00,84.6,84.71,84.53,84.61,60296.0,78.3374,78.4393,78.2726,78.3467,60296.0
2019-03-29 10:50:00,84.6,84.65,84.55,84.59,52155.0,78.3374,78.3837,78.2911,78.3282,52155.0
2019-03-29 10:55:00,84.57,84.68,84.55,84.67,56192.0,78.3097,78.4115,78.2911,78.4023,56192.0
2019-03-29 11:00:00,84.67,84.85,84.67,84.82,122568.0,78.4023,78.5689,78.4023,78.5412,122568.0
2019-03-29 11:05:00,84.82,84.83,84.74,84.79,53654.0,78.5412,78.5504,78.4671,78.5134,53654.0
2019-03-29 11:10:00,84.79,84.79,84.7,84.71,34683.0,78.5134,78.5134,78.43,78.4393,34683.0
2019-03-29 11:15:00,84.71,84.8,84.68,84.79,44765.0,78.4393,78.5226,78.4115,78.5134,44765.0
2019-03-29 11:20:00,84.77,84.8,84.72,84.78,35045.0,78.4949,78.5226,78.4486,78.5041,35045.0
2019-03-29 11:25:00,84.78,84.81,84.72,84.76,39671.0,78.5041,78.5319,78.4486,78.4856,39671.0
2019-03-29 11:30:00,84.77,84.85,84.75,84.79,64305.0,78.4949,78.5689,78.4763,78.5134,64305.0
2019-03-29 11:35:00,84.79,84.8,84.69,84.79,47594.0,78.5134,78.5226,78.4208,78.5134,47594.0
2019-03-29 11:40:00,84.8,84.82,84.71,84.72,34561.0,78.5226,78.5412,78.4393,78.4486,34561.0
2019-03-29 11:45:00,84.71,84.74,84.67,84.74,32747.0,78.4393,78.4671,78.4023,78.4671,32747.0
2019-03-29 11:50:00,84.74,84.79,84.7,84.7,22327.0,78.4671,78.5134,78.43,78.43,22327.0
2019-03-29 11:55:00,84.71,84.8,84.69,84.76,55176.0,78.4393,78.5226,78.4208,78.4856,55176.0
2019-03-29 12:00:00,84.76,84.76,84.58,84.6,52604.0,78.4856,78.4856,78.3189,78.3374,52604.0
2019-03-29 12:05:00,84.59,84.62,84.47,84.53,31483.0,78.3282,78.356,78.2171,78.2726,31483.0
2019-03-29 12:10:00,84.52,84.57,84.42,84.47,99691.0,78.2634,78.3097,78.1708,78.2171,99691.0
2019-03-29 12:15:00,84.47,84.49,84.4,84.42,28575.0,78.2171,78.2356,78.1523,78.1708,28575.0
2019-03-29 12:20:00,84.42,84.48,84.42,84.48,54976.0,78.1708,78.2263,78.1708,78.2263,54976.0
2019-03-29 12:25:00,84.48,84.53,84.43,84.51,39909.0,78.2263,78.2726,78.18,78.2541,39909.0
2019-03-29 12:30:00,84.51,84.55,84.46,84.55,44572.0,78.2541,78.2911,78.2078,78.2911,44572.0
2019-03-29 12:35:00,84.56,84.79,84.56,84.72,89728.0,78.3004,78.5134,78.3004,78.4486,89728.0
2019-03-29 12:40:00,84.73,84.76,84.7,84.75,43585.0,78.4578,78.4856,78.43,78.4763,43585.0
2019-03-29 12:45:00,84.74,84.76,84.61,84.62,134195.0,78.4671,78.4856,78.3467,78.356,134195.0
2019-03-29 12:50:00,84.63,84.64,84.51,84.63,29633.0,78.3652,78.3745,78.2541,78.3652,29633.0
2019-03-29 12:55:00,84.64,84.73,84.63,84.69,26053.0,78.3745,78.4578,78.3652,78.4208,26053.0
2019-03-29 13:00:00,84.69,84.72,84.56,84.6,36733.0,78.4208,78.4486,78.3004,78.3374,36733.0
2019-03-29 13:05:00,84.58,84.59,84.5,84.53,34085.0,78.3189,78.3282,78.2448,78.2726,34085.0
2019-03-29 13:10:00,84.53,84.62,84.51,84.57,38833.0,78.2726,78.356,78.2541,78.3097,38833.0
2019-03-29 13:15:00,84.57,84.59,84.54,84.56,26017.0,78.3097,78.3282,78.2819,78.3004,26017.0
2019-03-29 13:20:00,84.54,84.58,84.5,84.54,18405.0,78.2819,78.3189,78.2448,78.2819,18405.0
2019-03-29 13:25:00,84.53,84.54,84.46,84.49,23041.0,78.2726,78.2819,78.2078,78.2356,23041.0
2019-03-29 13:30:00,84.48,84.49,84.39,84.4,42115.0,78.2263,78.2356,78.143,78.1523,42115.0
2019-03-29 13:35:00,84.39,84.42,84.37,84.41,18550.0,78.143,78.1708,78.1245,78.1615,18550.0
2019-03-29 13:40:00,84.41,84.51,84.38,84.5,47654.0,78.1615,78.2541,78.1337,78.2448,47654.0
2019-03-29 13:45:00,84.49,84.49,84.39,84.41,27427.0,78.2356,78.2356,78.143,78.1615,27427.0
2019-03-29 13:50:00,84.39,84.41,84.35,84.35,32366.0,78.143,78.1615,78.106,78.106,32366.0
2019-03-29 13:55:00,84.36,84.45,84.35,84.42,38590.0,78.1152,78.1986,78.106,78.1708,38590.0
2019-03-29 14:00:00,84.41,84.43,84.38,84.4,48941.0,78.1615,78.18,78.1337,78.1523,48941.0
2019-03-29 14:05:00,84.4,84.49,84.37,84.48,29057.0,78.1523,78.2356,78.1245,78.2263,29057.0
2019-03-29 14:10:00,84.47,84.58,84.44,84.55,27483.0,78.2171,78.3189,78.1893,78.2911,27483.0
2019-03-29 14:15:00,84.55,84.55,84.44,84.45,30222.0,78.2911,78.2911,78.1893,78.1986,30222.0
2019-03-29 14:20:00,84.45,84.49,84.42,84.42,23410.0,78.1986,78.2356,78.1708,78.1708,23410.0
2019-03-29 14:25:00,84.42,84.46,84.37,84.4,26155.0,78.1708,78.2078,78.1245,78.1523,26155.0
2019-03-29 14:30:00,84.39,84.48,84.38,84.39,18759.0,78.143,78.2263,78.1337,78.143,18759.0
2019-03-29 14:35:00,84.39,84.39,84.31,84.32,27907.0,78.143,78.143,78.0689,78.0782,27907.0
2019-03-29 14:40:00,84.31,84.35,84.23,84.31,59754.0,78.0689,78.106,77.9948,78.0689,59754.0
2019-03-29 14:45:00,84.31,84.34,84.27,84.29,17799.0,78.0689,78.0967,78.0319,78.0504,17799.0
2019-03-29 14:50:00,84.29,84.45,84.28,84.45,40004.0,78.0504,78.1986,78.0411,78.1986,40004.0
2019-03-29 14:55:00,84.46,84.5,84.41,84.43,30780.0,78.2078,78.2448,78.1615,78.18,30780.0
2019-03-29 15:00:00,84.44,84.48,84.38,84.38,24441.0,78.1893,78.2263,78.1337,78.1337,24441.0
2019-03-29 15:05:00,84.38,84.38,84.26,84.31,30941.0,78.1337,78.1337,78.0226,78.0689,30941.0
2019-03-29 15:10:00,84.31,84.32,84.19,84.21,34658.0,78.0689,78.0782,77.9578,77.9763,34658.0
2019-03-29 15:15:00,84.21,84.23,84.16,84.18,33552.0,77.9763,77.9948,77.93,77.9485,33552.0
2019-03-29 15:20:00,84.18,84.2,84.1,84.13,35126.0,77.9485,77.9671,77.8745,77.9022,35126.0
2019-03-29 15:25:00,84.12,84.16,84.07,84.12,43149.0,77.893,77.93,77.8467,77.893,43149.0
2019-03-29 15:30:00,84.13,84.27,84.1,84.26,80566.0,77.9022,78.0319,77.8745,78.0226,80566.0
2019-03-29 15:35:00,84.26,84.27,84.16,84.24,48992.0,78.0226,78.0319,77.93,78.0041,48992.0
2019-03-29 15:40:00,84.25,84.26,84.18,84.24,53639.0,78.0134,78.0226,77.9485,78.0041,53639.0
2019-03-29 15:45:00,84.24,84.26,84.07,84.11,144029.0,78.0041,78.0226,77.8467,77.8837,144029.0
2019-03-29 15:50:00,84.12,84.2,84.05,84.12,136793.0,77.893,77.9671,77.8282,77.893,136793.0
2019-03-29 15:55:00,84.11,84.25,84.11,84.19,282088.0,77.8837,78.0134,77.8837,77.9578,282088.0
2019-04-01 09:30:00,85.04,85.27,84.94,84.98,455639.0,78.7449,78.9579,78.6523,78.6893,455639.0
2019-04-01 09:35:00,85.0,85.06,84.8,84.99,122553.0,78.7078,78.7634,78.5226,78.6986,122553.0
2019-04-01 09:40:00,84.97,84.98,84.7,84.78,140751.0,78.6801,78.6893,78.43,78.5041,140751.0
2019-04-01 09:45:00,84.8,85.0,84.79,84.89,75029.0,78.5226,78.7078,78.5134,78.606,75029.0
2019-04-01 09:50:00,84.89,84.96,84.83,84.89,58707.0,78.606,78.6708,78.5504,78.606,58707.0
2019-04-01 09:55:00,84.88,84.96,84.8,84.86,70817.0,78.5967,78.6708,78.5226,78.5782,70817.0
2019-04-01 10:00:00,84.87,85.13,84.86,85.11,96972.0,78.5875,78.8282,78.5782,78.8097,96972.0
2019-04-01 10:05:00,85.12,85.12,84.98,85.04,133210.0,78.819,78.819,78.6893,78.7449,133210.0
2019-04-01 10:10:00,85.04,85.1,85.02,85.07,102172.0,78.7449,78.8004,78.7264,78.7727,102172.0
2019-04-01 10:15:00,85.08,85.1,84.95,85.03,100180.0,78.7819,78.8004,78.6615,78.7356,100180.0
2019-04-01 10:20:00,85.03,85.04,84.93,84.93,59705.0,78.7356,78.7449,78.643,78.643,59705.0
2019-04-01 10:25:00,84.94,84.96,84.74,84.77,80188.0,78.6523,78.6708,78.4671,78.4949,80188.0
2019-04-01 10:30:00,84.78,84.84,84.73,84.84,58109.0,78.5041,78.5597,78.4578,78.5597,58109.0
2019-04-01 10:35:00,84.85,84.85,84.75,84.84,49745.0,78.5689,78.5689,78.4763,78.5597,49745.0
2019-04-01 10:40:00,84.84,84.97,84.84,84.92,41064.0,78.5597,78.6801,78.5597,78.6338,41064.0
2019-04-01 10:45:00,84.91,84.97,84.88,84.93,25731.0,78.6245,78.6801,78.5967,78.643,25731.0
2019-04-01 10:50:00,84.9,84.92,84.82,84.82,33725.0,78.6152,78.6338,78.5412,78.5412,33725.0
2019-04-01 10:55:00,84.82,84.94,84.81,84.92,42720.0,78.5412,78.6523,78.5319,78.6338,42720.0
2019-04-01 11:00:00,84.93,84.95,84.89,84.89,42561.0,78.643,78.6615,78.606,78.606,42561.0
2019-04-01 11:05:00,84.9,84.9,84.8,84.84,72769.0,78.6152,78.6152,78.5226,78.5597,72769.0
2019-04-01 11:10:00,84.84,84.94,84.78,84.94,38319.0,78.5597,78.6523,78.5041,78.6523,38319.0
2019-04-01 11:15:00,84.94,85.07,84.94,84.99,114309.0,78.6523,78.7727,78.6523,78.6986,114309.0
2019-04-01 11:20:00,85.0,85.05,84.99,85.03,42508.0,78.7078,78.7541,78.6986,78.7356,42508.0
2019-04-01 11:25:00,85.03,85.07,85.02,85.06,47606.0,78.7356,78.7727,78.7264,78.7634,47606.0
2019-04-01 11:30:00,85.05,85.07,84.95,84.96,60425.0,78.7541,78.7727,78.6615,78.6708,60425.0
2019-04-01 11:35:00,84.97,84.99,84.87,84.88,38988.0,78.6801,78.6986,78.5875,78.5967,38988.0
2019-04-01 11:40:00,84.88,84.96,84.82,84.83,32231.0,78.5967,78.6708,78.5412,78.5504,32231.0
2019-04-01 11:45:00,84.82,84.91,84.81,84.89,23994.0,78.5412,78.6245,78.5319,78.606,23994.0
2019-04-01 11:50:00,84.9,84.9,84.83,84.83,29495.0,78.6152,78.6152,78.5504,78.5504,29495.0
2019-04-01 11:55:00,84.84,84.96,84.84,84.95,52667.0,78.5597,78.6708,78.5597,78.6615,52667.0
2019-04-01 12:00:00,84.95,85.0,84.93,84.99,27632.0,78.6615,78.7078,78.643,78.6986,27632.0
2019-04-01 12:05:00,84.99,85.01,84.95,84.97,101058.0,78.6986,78.7171,78.6615,78.6801,101058.0
2019-04-01 12:10:00,84.97,84.98,84.93,84.95,75123.0,78.6801,78.6893,78.643,78.6615,75123.0
2019-04-01 12:15:00,84.95,84.98,84.93,84.98,37699.0,78.6615,78.6893,78.643,78.6893,37699.0
2019-04-01 12:20:00,84.98,84.99,84.94,84.94,32717.0,78.6893,78.6986,78.6523,78.6523,32717.0
2019-04-01 12:25:00,84.95,84.96,84.92,84.95,45886.0,78.6615,78.6708,78.6338,78.6615,45886.0
2019-04-01 12:30:00,84.95,84.98,84.89,84.9,25904.0,78.6615,78.6893,78.606,78.6152,25904.0
2019-04-01 12:35:00,84.9,84.92,84.86,84.89,70596.0,78.6152,78.6338,78.5782,78.606,70596.0
2019-04-01 12:40:00,84.9,84.96,84.89,84.94,25072.0,78.6152,78.6708,78.606,78.6523,25072.0
2019-04-01 12:45:00,84.94,84.96,84.93,84.95,20109.0,78.6523,78.6708,78.643,78.6615,20109.0
2019-04-01 12:50:00,84.95,84.97,84.92,84.95,27515.0,78.6615,78.6801,78.6338,78.6615,27515.0
2019-04-01 12:55:00,84.95,84.98,84.94,84.96,29001.0,78.6615,78.6893,78.6523,78.6708,29001.0
2019-04-01 13:00:00,84.97,85.02,84.96,85.0,29583.0,78.6801,78.7264,78.6708,78.7078,29583.0
2019-04-01 13:05:00,84.99,85.05,84.97,85.05,21583.0,78.6986,78.7541,78.6801,78.7541,21583.0
2019-04-01 13:10:00,85.05,85.07,84.94,84.98,49475.0,78.7541,78.7727,78.6523,78.6893,49475.0
2019-04-01 13:15:00,84.98,85.01,84.92,84.92,19936.0,78.6893,78.7171,78.6338,78.6338,19936.0
2019-04-01 13:20:00,84.92,85.01,84.91,85.01,22809.0,78.6338,78.7171,78.6245,78.7171,22809.0
2019-04-01 13:25:00,85.0,85.0,84.94,84.97,35949.0,78.7078,78.7078,78.6523,78.6801,35949.0
2019-04-01 13:30:00,84.97,84.97,84.89,84.96,22027.0,78.6801,78.6801,78.606,78.6708,22027.0
2019-04-01 13:35:00,84.96,84.97,84.89,84.91,42771.0,78.6708,78.6801,78.606,78.6245,42771.0
2019-04-01 13:40:00,84.92,84.96,84.91,84.94,23443.0,78.6338,78.6708,78.6245,78.6523,23443.0
2019-04-01 13:45:00,84.94,84.99,84.89,84.9,25982.0,78.6523,78.6986,78.606,78.6152,25982.0
2019-04-01 13:50:00,84.91,84.96,84.9,84.92,26739.0,78.6245,78.6708,78.6152,78.6338,26739.0
2019-04-01 13:55:00,84.93,84.99,84.93,84.95,60837.0,78.643,78.6986,78.643,78.6615,60837.0
2019-04-01 14:00:00,84.96,85.0,84.94,84.98,52674.0,78.6708,78.7078,78.6523,78.6893,52674.0
2019-04-01 14:05:00,84.98,85.0,84.95,84.99,35209.0,78.6893,78.7078,78.6615,78.6986,35209.0
2019-04-01 14:10:00,84.99,85.0,84.96,84.97,32786.0,78.6986,78.7078,78.6708,78.6801,32786.0
2019-04-01 14:15:00,84.97,85.0,84.95,84.98,68622.0,78.6801,78.7078,78.6615,78.6893,68622.0
2019-04-01 14:20:00,84.98,85.03,84.96,85.01,80740.0,78.6893,78.7356,78.6708,78.7171,80740.0
2019-04-01 14:25:00,85.01,85.03,84.97,84.98,29488.0,78.7171,78.7356,78.6801,78.6893,29488.0
2019-04-01 14:30:00,84.98,85.01,84.98,85.0,26097.0,78.6893,78.7171,78.6893,78.7078,26097.0
2019-04-01 14:35:00,85.0,85.05,84.98,84.98,49671.0,78.7078,78.7541,78.6893,78.6893,49671.0
2019-04-01 14:40:00,84.99,85.04,84.98,85.0,27669.0,78.6986,78.7449,78.6893,78.7078,27669.0
2019-04-01 14:45:00,85.0,85.05,84.99,85.05,27527.0,78.7078,78.7541,78.6986,78.7541,27527.0
2019-04-01 14:50:00,85.05,85.05,84.96,85.01,40092.0,78.7541,78.7541,78.6708,78.7171,40092.0
2019-04-01 14:55:00,85.02,85.05,85.0,85.04,32259.0,78.7264,78.7541,78.7078,78.7449,32259.0
2019-04-01 15:00:00,85.03,85.04,84.99,85.0,21593.0,78.7356,78.7449,78.6986,78.7078,21593.0
2019-04-01 15:05:00,85.0,85.04,84.98,84.98,47742.0,78.7078,78.7449,78.6893,78.6893,47742.0
2019-04-01 15:10:00,84.98,85.05,84.95,85.01,39076.0,78.6893,78.7541,78.6615,78.7171,39076.0
2019-04-01 15:15:00,85.01,85.08,85.0,85.06,48135.0,78.7171,78.7819,78.7078,78.7634,48135.0
2019-04-01 15:20:00,85.06,85.13,85.05,85.12,49610.0,78.7634,78.8282,78.7541,78.819,49610.0
2019-04-01 15:25:00,85.12,85.12,85.03,85.07,58082.0,78.819,78.819,78.7356,78.7727,58082.0
2019-04-01 15:30:00,85.07,85.09,85.02,85.02,57802.0,78.7727,78.7912,78.7264,78.7264,57802.0
2019-04-01 15:35:00,85.03,85.06,85.01,85.06,60215.0,78.7356,78.7634,78.7171,78.7634,60215.0
2019-04-01 15:40:00,85.06,85.09,85.04,85.07,72836.0,78.7634,78.7912,78.7449,78.7727,72836.0
2019-04-01 15:45:00,85.06,85.14,85.05,85.14,132930.0,78.7634,78.8375,78.7541,78.8375,132930.0
2019-04-01 15:50:00,85.14,85.16,85.09,85.16,188772.0,78.8375,78.856,78.7912,78.856,188772.0
2019-04-01 15:55:00,85.16,85.32,85.16,85.22,359085.0,78.856,79.0041,78.856,78.9116,359085.0
2019-04-02 09:30:00,85.0,85.26,84.93,84.95,116914.0,78.7078,78.9486,78.643,78.6615,116914.0
2019-04-02 09:35:00,84.97,84.98,84.69,84.73,76182.0,78.6801,78.6893,78.4208,78.4578,76182.0
2019-04-02 09:40:00,84.7,84.86,84.64,84.81,38438.0,78.43,78.5782,78.3745,78.5319,38438.0
2019-04-02 09:45:00,84.82,84.92,84.71,84.79,49099.0,78.5412,78.6338,78.4393,78.5134,49099.0
2019-04-02 09:50:00,84.78,84.88,84.74,84.77,33591.0,78.5041,78.5967,78.4671,78.4949,33591.0
2019-04-02 09:55:00,84.78,84.81,84.65,84.79,76631.0,78.5041,78.5319,78.3837,78.5134,76631.0
2019-04-02 10:00:00,84.79,84.79,84.55,84.73,76418.0,78.5134,78.5134,78.2911,78.4578,76418.0
2019-04-02 10:05:00,84.72,84.88,84.72,84.84,32338.0,78.4486,78.5967,78.4486,78.5597,32338.0
2019-04-02 10:10:00,84.85,85.06,84.82,85.03,55285.0,78.5689,78.7634,78.5412,78.7356,55285.0
2019-04-02 10:15:00,85.03,85.07,85.0,85.05,34510.0,78.7356,78.7727,78.7078,78.7541,34510.0
2019-04-02 10:20:00,85.06,85.07,84.86,84.88,47492.0,78.7634,78.7727,78.5782,78.5967,47492.0
2019-04-02 10:25:00,84.88,85.04,84.88,85.02,31773.0,78.5967,78.7449,78.5967,78.7264,31773.0
2019-04-02 10:30:00,85.02,85.02,84.96,84.98,24484.0,78.7264,78.7264,78.6708,78.6893,24484.0
2019-04-02 10:35:00,84.97,85.04,84.94,84.99,34210.0,78.6801,78.7449,78.6523,78.6986,34210.0
2019-04-02 10:40:00,85.0,85.0,84.79,84.79,52122.0,78.7078,78.7078,78.5134,78.5134,52122.0
2019-04-02 10:45:00,84.77,84.79,84.72,84.74,42534.0,78.4949,78.5134,78.4486,78.4671,42534.0
2019-04-02 10:50:00,84.75,84.83,84.74,84.8,39450.0,78.4763,78.5504,78.4671,78.5226,39450.0
2019-04-02 10:55:00,84.8,84.84,84.67,84.7,48354.0,78.5226,78.5597,78.4023,78.43,48354.0
2019-04-02 11:00:00,84.71,84.73,84.56,84.56,42567.0,78.4393,78.4578,78.3004,78.3004,42567.0
2019-04-02 11:05:00,84.56,84.63,84.52,84.55,43271.0,78.3004,78.3652,78.2634,78.2911,43271.0
2019-04-02 11:10:00,84.56,84.57,84.39,84.42,38387.0,78.3004,78.3097,78.143,78.1708,38387.0
2019-04-02 11:15:00,84.42,84.5,84.4,84.44,23665.0,78.1708,78.2448,78.1523,78.1893,23665.0
2019-04-02 11:20:00,84.45,84.49,84.41,84.46,79313.0,78.1986,78.2356,78.1615,78.2078,79313.0
2019-04-02 11:25:00,84.47,84.47,84.37,84.43,29831.0,78.2171,78.2171,78.1245,78.18,29831.0
2019-04-02 11:30:00,84.44,84.44,84.38,84.39,27110.0,78.1893,78.1893,78.1337,78.143,27110.0
2019-04-02 11:35:00,84.38,84.38,84.2,84.22,51227.0,78.1337,78.1337,77.9671,77.9856,51227.0
2019-04-02 11:40:00,84.2,84.24,84.16,84.19,43502.0,77.9671,78.0041,77.93,77.9578,43502.0
2019-04-02 11:45:00,84.2,84.32,84.19,84.26,58189.0,77.9671,78.0782,77.9578,78.0226,58189.0
2019-04-02 11:50:00,84.27,84.5,84.26,84.47,42947.0,78.0319,78.2448,78.0226,78.2171,42947.0
2019-04-02 11:55:00,84.48,84.5,84.39,84.39,25894.0,78.2263,78.2448,78.143,78.143,25894.0
2019-04-02 12:00:00,84.39,84.43,84.33,84.42,24964.0,78.143,78.18,78.0874,78.1708,24964.0
2019-04-02 12:05:00,84.42,84.43,84.36,84.4,16478.0,78.1708,78.18,78.1152,78.1523,16478.0
2019-04-02 12:10:00,84.39,84.41,84.36,84.38,19449.0,78.143,78.1615,78.1152,78.1337,19449.0
2019-04-02 12:15:00,84.38,84.39,84.29,84.29,29155.0,78.1337,78.143,78.0504,78.0504,29155.0
2019-04-02 12:20:00,84.3,84.32,84.2,84.23,92170.0,78.0597,78.0782,77.9671,77.9948,92170.0
2019-04-02 12:25:00,84.23,84.29,84.22,84.27,37784.0,77.9948,78.0504,77.9856,78.0319,37784.0
2019-04-02 12:30:00,84.27,84.32,84.27,84.32,27054.0,78.0319,78.0782,78.0319,78.0782,27054.0
2019-04-02 12:35:00,84.32,84.34,84.24,84.26,39421.0,78.0782,78.0967,78.0041,78.0226,39421.0
2019-04-02 12:40:00,84.25,84.29,84.23,84.26,23562.0,78.0134,78.0504,77.9948,78.0226,23562.0
2019-04-02 12:45:00,84.26,84.26,84.21,84.23,26635.0,78.0226,78.0226,77.9763,77.9948,26635.0
2019-04-02 12:50:00,84.23,84.38,84.2,84.37,71373.0,77.9948,78.1337,77.9671,78.1245,71373.0
2019-04-02 12:55:00,84.37,84.37,84.2,84.22,31811.0,78.1245,78.1245,77.9671,77.9856,31811.0
2019-04-02 13:00:00,84.22,84.29,84.19,84.22,48316.0,77.9856,78.0504,77.9578,77.9856,48316.0
2019-04-02 13:05:00,84.22,84.33,84.2,84.32,35080.0,77.9856,78.0874,77.9671,78.0782,35080.0
2019-04-02 13:10:00,84.33,84.33,84.25,84.29,17429.0,78.0874,78.0874,78.0134,78.0504,17429.0
2019-04-02 13:15:00,84.3,84.36,84.29,84.33,26950.0,78.0597,78.1152,78.0504,78.0874,26950.0
2019-04-02 13:20:00,84.32,84.4,84.32,84.39,35312.0,78.0782,78.1523,78.0782,78.143,35312.0
2019-04-02 13:25:00,84.38,84.39,84.34,84.35,20834.0,78.1337,78.143,78.0967,78.106,20834.0
2019-04-02 13:30:00,84.36,84.38,84.33,84.38,19193.0,78.1152,78.1337,78.0874,78.1337,19193.0
2019-04-02 13:35:00,84.38,84.45,84.35,84.43,24235.0,78.1337,78.1986,78.106,78.18,24235.0
2019-04-02 13:40:00,84.44,84.44,84.37,84.38,16488.0,78.1893,78.1893,78.1245,78.1337,16488.0
2019-04-02 13:45:00,84.39,84.41,84.35,84.36,22485.0,78.143,78.1615,78.106,78.1152,22485.0
2019-04-02 13:50:00,84.36,84.4,84.34,84.39,31248.0,78.1152,78.1523,78.0967,78.143,31248.0
2019-04-02 13:55:00,84.39,84.39,84.32,84.35,36807.0,78.143,78.143,78.0782,78.106,36807.0
2019-04-02 14:00:00,84.36,84.45,84.29,84.3,60851.0,78.1152,78.1986,78.0504,78.0597,60851.0
2019-04-02 14:05:00,84.3,84.33,84.28,84.29,19328.0,78.0597,78.0874,78.0411,78.0504,19328.0
2019-04-02 14:10:00,84.28,84.3,84.26,84.27,19295.0,78.0411,78.0597,78.0226,78.0319,19295.0
2019-04-02 14:15:00,84.27,84.27,84.23,84.25,25975.0,78.0319,78.0319,77.9948,78.0134,25975.0
2019-04-02 14:20:00,84.26,84.29,84.25,84.27,20175.0,78.0226,78.0504,78.0134,78.0319,20175.0
2019-04-02 14:25:00,84.26,84.35,84.26,84.32,48026.0,78.0226,78.106,78.0226,78.0782,48026.0
2019-04-02 14:30:00,84.33,84.33,84.28,84.29,31150.0,78.0874,78.0874,78.0411,78.0504,31150.0
2019-04-02 14:35:00,84.28,84.31,84.26,84.29,33647.0,78.0411,78.0689,78.0226,78.0504,33647.0
2019-04-02 14:40:00,84.29,84.3,84.26,84.29,28560.0,78.0504,78.0597,78.0226,78.0504,28560.0
2019-04-02 14:45:00,84.28,84.35,84.28,84.32,29525.0,78.0411,78.106,78.0411,78.0782,29525.0
2019-04-02 14:50:00,84.31,84.32,84.24,84.25,33295.0,78.0689,78.0782,78.0041,78.0134,33295.0
2019-04-02 14:55:00,84.25,84.31,84.25,84.29,27603.0,78.0134,78.0689,78.0134,78.0504,27603.0
2019-04-02 15:00:00,84.28,84.29,84.23,84.26,25722.0,78.0411,78.0504,77.9948,78.0226,25722.0
2019-04-02 15:05:00,84.25,84.35,84.24,84.32,33740.0,78.0134,78.106,78.0041,78.0782,33740.0
2019-04-02 15:10:00,84.31,84.33,84.28,84.33,29823.0,78.0689,78.0874,78.0411,78.0874,29823.0
2019-04-02 15:15:00,84.33,84.36,84.29,84.29,33478.0,78.0874,78.1152,78.0504,78.0504,33478.0
2019-04-02 15:20:00,84.29,84.37,84.27,84.34,71756.0,78.0504,78.1245,78.0319,78.0967,71756.0
2019-04-02 15:25:00,84.34,84.43,84.34,84.42,45237.0,78.0967,78.18,78.0967,78.1708,45237.0
2019-04-02 15:30:00,84.42,84.43,84.35,84.36,70238.0,78.1708,78.18,78.106,78.1152,70238.0
2019-04-02 15:35:00,84.36,84.43,84.35,84.42,49877.0,78.1152,78.18,78.106,78.1708,49877.0
2019-04-02 15:40:00,84.42,84.43,84.38,84.41,64488.0,78.1708,78.18,78.1337,78.1615,64488.0
2019-04-02 15:45:00,84.41,84.44,84.39,84.39,88998.0,78.1615,78.1893,78.143,78.143,88998.0
2019-04-02 15:50:00,84.4,84.44,84.35,84.35,106403.0,78.1523,78.1893,78.106,78.106,106403.0
2019-04-02 15:55:00,84.36,84.41,84.32,84.37,241008.0,78.1152,78.1615,78.0782,78.1245,241008.0
2019-04-03 09:30:00,84.9,84.99,84.5,84.57,165573.0,78.6152,78.6986,78.2448,78.3097,165573.0
2019-04-03 09:35:00,84.58,84.59,84.41,84.47,44241.0,78.3189,78.3282,78.1615,78.2171,44241.0
2019-04-03 09:40:00,84.48,84.72,84.41,84.7,55755.0,78.2263,78.4486,78.1615,78.43,55755.0
2019-04-03 09:45:00,84.69,84.85,84.55,84.66,50179.0,78.4208,78.5689,78.2911,78.393,50179.0
2019-04-03 09:50:00,84.66,84.72,84.56,84.69,31856.0,78.393,78.4486,78.3004,78.4208,31856.0
2019-04-03 09:55:00,84.7,84.7,84.36,84.39,48256.0,78.43,78.43,78.1152,78.143,48256.0
2019-04-03 10:00:00,84.39,84.45,84.25,84.42,73166.0,78.143,78.1986,78.0134,78.1708,73166.0
2019-04-03 10:05:00,84.42,84.6,84.37,84.59,39910.0,78.1708,78.3374,78.1245,78.3282,39910.0
2019-04-03 10:10:00,84.6,84.63,84.58,84.59,28633.0,78.3374,78.3652,78.3189,78.3282,28633.0
2019-04-03 10:15:00,84.6,84.74,84.57,84.72,45490.0,78.3374,78.4671,78.3097,78.4486,45490.0
2019-04-03 10:20:00,84.73,84.76,84.57,84.6,33371.0,78.4578,78.4856,78.3097,78.3374,33371.0
2019-04-03 10:25:00,84.6,84.62,84.48,84.57,32039.0,78.3374,78.356,78.2263,78.3097,32039.0
2019-04-03 10:30:00,84.57,84.59,84.49,84.56,35312.0,78.3097,78.3282,78.2356,78.3004,35312.0
2019-04-03 10:35:00,84.54,84.72,84.53,84.68,44750.0,78.2819,78.4486,78.2726,78.4115,44750.0
2019-04-03 10:40:00,84.69,84.74,84.68,84.71,25016.0,78.4208,78.4671,78.4115,78.4393,25016.0
2019-04-03 10:45:00,84.72,84.77,84.65,84.68,25252.0,78.4486,78.4949,78.3837,78.4115,25252.0
2019-04-03 10:50:00,84.68,84.69,84.64,84.66,27203.0,78.4115,78.4208,78.3745,78.393,27203.0
2019-04-03 10:55:00,84.66,84.69,84.61,84.62,26189.0,78.393,78.4208,78.3467,78.356,26189.0
2019-04-03 11:00:00,84.63,84.82,84.63,84.77,63320.0,78.3652,78.5412,78.3652,78.4949,63320.0
2019-04-03 11:05:00,84.77,84.79,84.7,84.72,31084.0,78.4949,78.5134,78.43,78.4486,31084.0
2019-04-03 11:10:00,84.72,84.73,84.65,84.67,29131.0,78.4486,78.4578,78.3837,78.4023,29131.0
2019-04-03 11:15:00,84.67,84.76,84.63,84.75,24013.0,78.4023,78.4856,78.3652,78.4763,24013.0
2019-04-03 11:20:00,84.76,84.76,84.66,84.69,22530.0,78.4856,78.4856,78.393,78.4208,22530.0
2019-04-03 11:25:00,84.69,84.79,84.69,84.75,30183.0,78.4208,78.5134,78.4208,78.4763,30183.0
2019-04-03 11:30:00,84.74,84.76,84.7,84.75,30875.0,78.4671,78.4856,78.43,78.4763,30875.0
2019-04-03 11:35:00,84.76,84.77,84.7,84.72,27613.0,78.4856,78.4949,78.43,78.4486,27613.0
2019-04-03 11:40:00,84.72,84.72,84.63,84.65,25386.0,78.4486,78.4486,78.3652,78.3837,25386.0
2019-04-03 11:45:00,84.65,84.66,84.59,84.61,26142.0,78.3837,78.393,78.3282,78.3467,26142.0
2019-04-03 11:50:00,84.61,84.75,84.61,84.72,34759.0,78.3467,78.4763,78.3467,78.4486,34759.0
2019-04-03 11:55:00,84.72,84.74,84.67,84.68,23176.0,78.4486,78.4671,78.4023,78.4115,23176.0
2019-04-03 12:00:00,84.69,84.73,84.61,84.7,25483.0,78.4208,78.4578,78.3467,78.43,25483.0
2019-04-03 12:05:00,84.71,84.73,84.67,84.69,21376.0,78.4393,78.4578,78.4023,78.4208,21376.0
2019-04-03 12:10:00,84.7,84.75,84.69,84.75,48723.0,78.43,78.4763,78.4208,78.4763,48723.0
2019-04-03 12:15:00,84.75,84.77,84.71,84.72,28922.0,78.4763,78.4949,78.4393,78.4486,28922.0
2019-04-03 12:20:00,84.72,84.72,84.65,84.66,23931.0,78.4486,78.4486,78.3837,78.393,23931.0
2019-04-03 12:25:00,84.67,84.73,84.66,84.71,20814.0,78.4023,78.4578,78.393,78.4393,20814.0
2019-04-03 12:30:00,84.71,84.72,84.68,84.72,14816.0,78.4393,78.4486,78.4115,78.4486,14816.0
2019-04-03 12:35:00,84.72,84.72,84.63,84.65,18844.0,78.4486,78.4486,78.3652,78.3837,18844.0
2019-04-03 12:40:00,84.65,84.68,84.64,84.68,15406.0,78.3837,78.4115,78.3745,78.4115,15406.0
2019-04-03 12:45:00,84.68,84.68,84.63,84.66,20251.0,78.4115,78.4115,78.3652,78.393,20251.0
2019-04-03 12:50:00,84.66,84.67,84.61,84.64,17782.0,78.393,78.4023,78.3467,78.3745,17782.0
2019-04-03 12:55:00,84.64,84.67,84.62,84.62,22615.0,78.3745,78.4023,78.356,78.356,22615.0
2019-04-03 13:00:00,84.62,84.7,84.6,84.7,25997.0,78.356,78.43,78.3374,78.43,25997.0
2019-04-03 13:05:00,84.7,84.71,84.67,84.67,21680.0,78.43,78.4393,78.4023,78.4023,21680.0
2019-04-03 13:10:00,84.67,84.68,84.61,84.61,23146.0,78.4023,78.4115,78.3467,78.3467,23146.0
2019-04-03 13:15:00,84.62,84.65,84.59,84.59,31140.0,78.356,78.3837,78.3282,78.3282,31140.0
2019-04-03 13:20:00,84.59,84.59,84.51,84.54,36006.0,78.3282,78.3282,78.2541,78.2819,36006.0
2019-04-03 13:25:00,84.54,84.63,84.53,84.59,29121.0,78.2819,78.3652,78.2726,78.3282,29121.0
2019-04-03 13:30:00,84.6,84.63,84.59,84.59,16760.0,78.3374,78.3652,78.3282,78.3282,16760.0
2019-04-03 13:35:00,84.59,84.62,84.56,84.61,12733.0,78.3282,78.356,78.3004,78.3467,12733.0
2019-04-03 13:40:00,84.6,84.6,84.47,84.52,25482.0,78.3374,78.3374,78.2171,78.2634,25482.0
2019-04-03 13:45:00,84.51,84.52,84.43,84.45,26631.0,78.2541,78.2634,78.18,78.1986,26631.0
2019-04-03 13:50:00,84.45,84.46,84.33,84.38,33947.0,78.1986,78.2078,78.0874,78.1337,33947.0
2019-04-03 13:55:00,84.39,84.41,84.35,84.39,23636.0,78.143,78.1615,78.106,78.143,23636.0
2019-04-03 14:00:00,84.38,84.41,84.36,84.38,34412.0,78.1337,78.1615,78.1152,78.1337,34412.0
2019-04-03 14:05:00,84.39,84.42,84.37,84.38,33340.0,78.143,78.1708,78.1245,78.1337,33340.0
2019-04-03 14:10:00,84.38,84.4,84.35,84.37,49095.0,78.1337,78.1523,78.106,78.1245,49095.0
2019-04-03 14:15:00,84.37,84.4,84.36,84.4,20432.0,78.1245,78.1523,78.1152,78.1523,20432.0
2019-04-03 14:20:00,84.4,84.45,84.4,84.42,24661.0,78.1523,78.1986,78.1523,78.1708,24661.0
2019-04-03 14:25:00,84.43,84.51,84.42,84.48,24913.0,78.18,78.2541,78.1708,78.2263,24913.0
2019-04-03 14:30:00,84.48,84.48,84.37,84.37,18586.0,78.2263,78.2263,78.1245,78.1245,18586.0
2019-04-03 14:35:00,84.37,84.4,84.37,84.38,28943.0,78.1245,78.1523,78.1245,78.1337,28943.0
2019-04-03 14:40:00,84.37,84.41,84.33,84.39,52416.0,78.1245,78.1615,78.0874,78.143,52416.0
2019-04-03 14:45:00,84.39,84.43,84.39,84.4,23881.0,78.143,78.18,78.143,78.1523,23881.0
2019-04-03 14:50:00,84.4,84.47,84.39,84.47,30852.0,78.1523,78.2171,78.143,78.2171,30852.0
2019-04-03 14:55:00,84.46,84.46,84.38,84.4,40537.0,78.2078,78.2078,78.1337,78.1523,40537.0
2019-04-03 15:00:00,84.39,84.43,84.38,84.41,36621.0,78.143,78.18,78.1337,78.1615,36621.0
2019-04-03 15:05:00,84.41,84.42,84.37,84.38,29063.0,78.1615,78.1708,78.1245,78.1337,29063.0
2019-04-03 15:10:00,84.38,84.43,84.37,84.4,36168.0,78.1337,78.18,78.1245,78.1523,36168.0
2019-04-03 15:15:00,84.39,84.42,84.37,84.4,38185.0,78.143,78.1708,78.1245,78.1523,38185.0
2019-04-03 15:20:00,84.41,84.42,84.35,84.41,57399.0,78.1615,78.1708,78.106,78.1615,57399.0
2019-04-03 15:25:00,84.41,84.44,84.39,84.44,33419.0,78.1615,78.1893,78.143,78.1893,33419.0
2019-04-03 15:30:00,84.43,84.43,84.37,84.4,49479.0,78.18,78.18,78.1245,78.1523,49479.0
2019-04-03 15:35:00,84.4,84.47,84.4,84.41,50509.0,78.1523,78.2171,78.1523,78.1615,50509.0
2019-04-03 15:40:00,84.41,84.46,84.37,84.46,93146.0,78.1615,78.2078,78.1245,78.2078,93146.0
2019-04-03 15:45:00,84.46,84.49,84.44,84.48,70100.0,78.2078,78.2356,78.1893,78.2263,70100.0
2019-04-03 15:50:00,84.49,84.61,84.49,84.55,137189.0,78.2356,78.3467,78.2356,78.2911,137189.0
2019-04-03 15:55:00,84.56,84.59,84.44,84.46,246223.0,78.3004,78.3282,78.1893,78.2078,246223.0
2019-04-04 09:30:00,84.49,84.66,84.36,84.55,122000.0,78.2356,78.393,78.1152,78.2911,122000.0
2019-04-04 09:35:00,84.54,84.62,84.47,84.56,37159.0,78.2819,78.356,78.2171,78.3004,37159.0
2019-04-04 09:40:00,84.55,84.6,84.48,84.51,34114.0,78.2911,78.3374,78.2263,78.2541,34114.0
2019-04-04 09:45:00,84.52,84.73,84.52,84.66,44347.0,78.2634,78.4578,78.2634,78.393,44347.0
2019-04-04 09:50:00,84.66,84.72,84.6,84.71,35577.0,78.393,78.4486,78.3374,78.4393,35577.0
2019-04-04 09:55:00,84.72,84.82,84.7,84.79,47446.0,78.4486,78.5412,78.43,78.5134,47446.0
2019-04-04 10:00:00,84.8,84.81,84.67,84.67,36488.0,78.5226,78.5319,78.4023,78.4023,36488.0
2019-04-04 10:05:00,84.69,84.81,84.67,84.81,38010.0,78.4208,78.5319,78.4023,78.5319,38010.0
2019-04-04 10:10:00,84.81,84.96,84.79,84.95,28391.0,78.5319,78.6708,78.5134,78.6615,28391.0
2019-04-04 10:15:00,84.95,84.99,84.87,84.89,34003.0,78.6615,78.6986,78.5875,78.606,34003.0
2019-04-04 10:20:00,84.88,84.91,84.77,84.77,31358.0,78.5967,78.6245,78.4949,78.4949,31358.0
2019-04-04 10:25:00,84.79,84.84,84.75,84.76,21076.0,78.5134,78.5597,78.4763,78.4856,21076.0
2019-04-04 10:30:00,84.76,84.78,84.67,84.67,28188.0,78.4856,78.5041,78.4023,78.4023,28188.0
2019-04-04 10:35:00,84.68,84.9,84.68,84.9,23266.0,78.4115,78.6152,78.4115,78.6152,23266.0
2019-04-04 10:40:00,84.9,84.99,84.86,84.98,36012.0,78.6152,78.6986,78.5782,78.6893,36012.0
2019-04-04 10:45:00,84.99,85.13,84.97,85.12,110274.0,78.6986,78.8282,78.6801,78.819,110274.0
2019-04-04 10:50:00,85.13,85.18,85.09,85.17,50071.0,78.8282,78.8745,78.7912,78.8653,50071.0
2019-04-04 10:55:00,85.17,85.2,85.09,85.09,53479.0,78.8653,78.893,78.7912,78.7912,53479.0
2019-04-04 11:00:00,85.1,85.19,85.08,85.19,28646.0,78.8004,78.8838,78.7819,78.8838,28646.0
2019-04-04 11:05:00,85.19,85.2,85.1,85.17,25512.0,78.8838,78.893,78.8004,78.8653,25512.0
2019-04-04 11:10:00,85.17,85.17,85.0,85.01,32747.0,78.8653,78.8653,78.7078,78.7171,32747.0
2019-04-04 11:15:00,85.02,85.05,84.91,84.94,32141.0,78.7264,78.7541,78.6245,78.6523,32141.0
2019-04-04 11:20:00,84.93,84.93,84.86,84.91,33273.0,78.643,78.643,78.5782,78.6245,33273.0
2019-04-04 11:25:00,84.91,84.97,84.88,84.93,26770.0,78.6245,78.6801,78.5967,78.643,26770.0
2019-04-04 11:30:00,84.93,84.96,84.87,84.89,26205.0,78.643,78.6708,78.5875,78.606,26205.0
2019-04-04 11:35:00,84.89,85.02,84.89,85.02,16536.0,78.606,78.7264,78.606,78.7264,16536.0
2019-04-04 11:40:00,85.02,85.06,84.99,84.99,20558.0,78.7264,78.7634,78.6986,78.6986,20558.0
2019-04-04 11:45:00,85.0,85.01,84.92,84.93,17141.0,78.7078,78.7171,78.6338,78.643,17141.0
2019-04-04 11:50:00,84.92,84.93,84.82,84.84,18248.0,78.6338,78.643,78.5412,78.5597,18248.0
2019-04-04 11:55:00,84.83,84.89,84.82,84.86,19994.0,78.5504,78.606,78.5412,78.5782,19994.0
2019-04-04 12:00:00,84.87,84.9,84.82,84.84,17382.0,78.5875,78.6152,78.5412,78.5597,17382.0
2019-04-04 12:05:00,84.84,84.94,84.84,84.87,35309.0,78.5597,78.6523,78.5597,78.5875,35309.0
2019-04-04 12:10:00,84.87,84.89,84.83,84.83,14392.0,78.5875,78.606,78.5504,78.5504,14392.0
2019-04-04 12:15:00,84.83,84.86,84.69,84.76,24203.0,78.5504,78.5782,78.4208,78.4856,24203.0
2019-04-04 12:20:00,84.75,84.82,84.74,84.78,33036.0,78.4763,78.5412,78.4671,78.5041,33036.0
2019-04-04 12:25:00,84.78,84.81,84.73,84.74,22003.0,78.5041,78.5319,78.4578,78.4671,22003.0
2019-04-04 12:30:00,84.74,84.76,84.68,84.73,32441.0,78.4671,78.4856,78.4115,78.4578,32441.0
2019-04-04 12:35:00,84.74,84.8,84.73,84.76,19890.0,78.4671,78.5226,78.4578,78.4856,19890.0
2019-04-04 12:40:00,84.75,84.8,84.71,84.76,18678.0,78.4763,78.5226,78.4393,78.4856,18678.0
2019-04-04 12:45:00,84.75,84.76,84.69,84.76,16645.0,78.4763,78.4856,78.4208,78.4856,16645.0
2019-04-04 12:50:00,84.76,84.78,84.74,84.78,13170.0,78.4856,78.5041,78.4671,78.5041,13170.0
2019-04-04 12:55:00,84.77,84.79,84.74,84.75,17762.0,78.4949,78.5134,78.4671,78.4763,17762.0
2019-04-04 13:00:00,84.76,84.78,84.75,84.76,18396.0,78.4856,78.5041,78.4763,78.4856,18396.0
2019-04-04 13:05:00,84.76,84.8,84.74,84.78,15149.0,78.4856,78.5226,78.4671,78.5041,15149.0
2019-04-04 13:10:00,84.78,84.82,84.75,84.75,18256.0,78.5041,78.5412,78.4763,78.4763,18256.0
2019-04-04 13:15:00,84.74,84.77,84.7,84.73,15108.0,78.4671,78.4949,78.43,78.4578,15108.0
2019-04-04 13:20:00,84.74,84.75,84.71,84.72,18610.0,78.4671,78.4763,78.4393,78.4486,18610.0
2019-04-04 13:25:00,84.72,84.72,84.65,84.65,18304.0,78.4486,78.4486,78.3837,78.3837,18304.0
2019-04-04 13:30:00,84.64,84.7,84.64,84.69,15304.0,78.3745,78.43,78.3745,78.4208,15304.0
2019-04-04 13:35:00,84.7,84.73,84.68,84.71,23748.0,78.43,78.4578,78.4115,78.4393,23748.0
2019-04-04 13:40:00,84.71,84.73,84.68,84.73,25259.0,78.4393,78.4578,78.4115,78.4578,25259.0
2019-04-04 13:45:00,84.73,84.76,84.73,84.76,15113.0,78.4578,78.4856,78.4578,78.4856,15113.0
2019-04-04 13:50:00,84.76,84.82,84.75,84.78,20485.0,78.4856,78.5412,78.4763,78.5041,20485.0
2019-04-04 13:55:00,84.77,84.78,84.72,84.73,15503.0,78.4949,78.5041,78.4486,78.4578,15503.0
2019-04-04 14:00:00,84.73,84.74,84.69,84.69,12121.0,78.4578,78.4671,78.4208,78.4208,12121.0
2019-04-04 14:05:00,84.7,84.74,84.69,84.7,16434.0,78.43,78.4671,78.4208,78.43,16434.0
2019-04-04 14:10:00,84.7,84.86,84.7,84.86,18241.0,78.43,78.5782,78.43,78.5782,18241.0
2019-04-04 14:15:00,84.86,84.9,84.85,84.87,19740.0,78.5782,78.6152,78.5689,78.5875,19740.0
2019-04-04 14:20:00,84.88,85.0,84.87,84.97,30969.0,78.5967,78.7078,78.5875,78.6801,30969.0
2019-04-04 14:25:00,84.98,85.02,84.97,85.0,81576.0,78.6893,78.7264,78.6801,78.7078,81576.0
2019-04-04 14:30:00,85.0,85.09,84.97,85.07,59954.0,78.7078,78.7912,78.6801,78.7727,59954.0
2019-04-04 14:35:00,85.06,85.09,85.03,85.09,28965.0,78.7634,78.7912,78.7356,78.7912,28965.0
2019-04-04 14:40:00,85.1,85.13,85.07,85.11,29090.0,78.8004,78.8282,78.7727,78.8097,29090.0
2019-04-04 14:45:00,85.1,85.12,85.07,85.12,23641.0,78.8004,78.819,78.7727,78.819,23641.0
2019-04-04 14:50:00,85.13,85.2,85.12,85.16,63717.0,78.8282,78.893,78.819,78.856,63717.0
2019-04-04 14:55:00,85.17,85.19,85.12,85.19,17503.0,78.8653,78.8838,78.819,78.8838,17503.0
2019-04-04 15:00:00,85.19,85.21,85.11,85.12,71072.0,78.8838,78.9023,78.8097,78.819,71072.0
2019-04-04 15:05:00,85.12,85.15,85.1,85.15,28793.0,78.819,78.8467,78.8004,78.8467,28793.0
2019-04-04 15:10:00,85.15,85.24,85.15,85.23,31348.0,78.8467,78.9301,78.8467,78.9208,31348.0
2019-04-04 15:15:00,85.23,85.24,85.19,85.19,24460.0,78.9208,78.9301,78.8838,78.8838,24460.0
2019-04-04 15:20:00,85.19,85.23,85.14,85.16,29457.0,78.8838,78.9208,78.8375,78.856,29457.0
2019-04-04 15:25:00,85.17,85.19,85.14,85.16,24875.0,78.8653,78.8838,78.8375,78.856,24875.0
2019-04-04 15:30:00,85.16,85.22,85.16,85.18,58728.0,78.856,78.9116,78.856,78.8745,58728.0
2019-04-04 15:35:00,85.19,85.27,85.18,85.23,50720.0,78.8838,78.9579,78.8745,78.9208,50720.0
2019-04-04 15:40:00,85.23,85.26,85.21,85.22,44479.0,78.9208,78.9486,78.9023,78.9116,44479.0
2019-04-04 15:45:00,85.21,85.28,85.18,85.26,96289.0,78.9023,78.9671,78.8745,78.9486,96289.0
2019-04-04 15:50:00,85.26,85.38,85.25,85.37,153985.0,78.9486,79.0597,78.9393,79.0504,153985.0
2019-04-04 15:55:00,85.37,85.38,85.24,85.29,222170.0,79.0504,79.0597,78.9301,78.9764,222170.0
2019-04-05 09:30:00,86.0,86.16,85.5,86.0,402254.0,79.6338,79.782,79.1708,79.6338,402254.0
2019-04-05 09:35:00,86.0,86.06,85.64,85.7,91994.0,79.6338,79.6894,79.3005,79.356,91994.0
2019-04-05 09:40:00,85.7,85.87,85.4,85.45,130339.0,79.356,79.5134,79.0782,79.1245,130339.0
2019-04-05 09:45:00,85.48,85.51,85.32,85.37,80908.0,79.1523,79.1801,79.0041,79.0504,80908.0
2019-04-05 09:50:00,85.36,85.54,85.29,85.52,135451.0,79.0412,79.2079,78.9764,79.1893,135451.0
2019-04-05 09:55:00,85.55,85.64,85.48,85.64,63098.0,79.2171,79.3005,79.1523,79.3005,63098.0
2019-04-05 10:00:00,85.64,85.74,85.6,85.65,82921.0,79.3005,79.3931,79.2634,79.3097,82921.0
2019-04-05 10:05:00,85.65,85.77,85.65,85.73,54747.0,79.3097,79.4208,79.3097,79.3838,54747.0
2019-04-05 10:10:00,85.72,85.75,85.66,85.72,33946.0,79.3745,79.4023,79.319,79.3745,33946.0
2019-04-05 10:15:00,85.72,85.73,85.69,85.69,24907.0,79.3745,79.3838,79.3468,79.3468,24907.0
2019-04-05 10:20:00,85.68,85.69,85.53,85.54,39449.0,79.3375,79.3468,79.1986,79.2079,39449.0
2019-04-05 10:25:00,85.55,85.55,85.47,85.52,26262.0,79.2171,79.2171,79.143,79.1893,26262.0
2019-04-05 10:30:00,85.52,85.61,85.51,85.52,55777.0,79.1893,79.2727,79.1801,79.1893,55777.0
2019-04-05 10:35:00,85.52,85.54,85.44,85.51,23484.0,79.1893,79.2079,79.1153,79.1801,23484.0
2019-04-05 10:40:00,85.53,85.53,85.47,85.48,22493.0,79.1986,79.1986,79.143,79.1523,22493.0
2019-04-05 10:45:00,85.48,85.59,85.48,85.55,17009.0,79.1523,79.2542,79.1523,79.2171,17009.0
2019-04-05 10:50:00,85.56,85.66,85.54,85.62,27522.0,79.2264,79.319,79.2079,79.2819,27522.0
2019-04-05 10:55:00,85.62,85.68,85.6,85.62,34504.0,79.2819,79.3375,79.2634,79.2819,34504.0
2019-04-05 11:00:00,85.63,85.63,85.53,85.6,42917.0,79.2912,79.2912,79.1986,79.2634,42917.0
2019-04-05 11:05:00,85.59,85.63,85.51,85.53,42858.0,79.2542,79.2912,79.1801,79.1986,42858.0
2019-04-05 11:10:00,85.51,85.53,85.44,85.45,24295.0,79.1801,79.1986,79.1153,79.1245,24295.0
2019-04-05 11:15:00,85.46,85.53,85.44,85.48,38660.0,79.1338,79.1986,79.1153,79.1523,38660.0
2019-04-05 11:20:00,85.47,85.51,85.45,85.49,26538.0,79.143,79.1801,79.1245,79.1616,26538.0
2019-04-05 11:25:00,85.48,85.49,85.39,85.42,52094.0,79.1523,79.1616,79.069,79.0967,52094.0
2019-04-05 11:30:00,85.42,85.44,85.34,85.38,28563.0,79.0967,79.1153,79.0227,79.0597,28563.0
2019-04-05 11:35:00,85.37,85.4,85.3,85.3,35409.0,79.0504,79.0782,78.9856,78.9856,35409.0
2019-04-05 11:40:00,85.3,85.31,85.21,85.21,37579.0,78.9856,78.9949,78.9023,78.9023,37579.0
2019-04-05 11:45:00,85.22,85.22,85.05,85.1,75070.0,78.9116,78.9116,78.7541,78.8004,75070.0
2019-04-05 11:50:00,85.09,85.16,85.09,85.14,36213.0,78.7912,78.856,78.7912,78.8375,36213.0
2019-04-05 11:55:00,85.16,85.24,85.16,85.23,25789.0,78.856,78.9301,78.856,78.9208,25789.0
2019-04-05 12:00:00,85.23,85.26,85.22,85.24,60641.0,78.9208,78.9486,78.9116,78.9301,60641.0
2019-04-05 12:05:00,85.25,85.32,85.24,85.32,20254.0,78.9393,79.0041,78.9301,79.0041,20254.0
2019-04-05 12:10:00,85.31,85.35,85.27,85.27,23910.0,78.9949,79.0319,78.9579,78.9579,23910.0
2019-04-05 12:15:00,85.27,85.3,85.26,85.3,16108.0,78.9579,78.9856,78.9486,78.9856,16108.0
2019-04-05 12:20:00,85.3,85.33,85.29,85.33,19309.0,78.9856,79.0134,78.9764,79.0134,19309.0
2019-04-05 12:25:00,85.33,85.33,85.27,85.28,24578.0,79.0134,79.0134,78.9579,78.9671,24578.0
2019-04-05 12:30:00,85.28,85.29,85.25,85.29,12628.0,78.9671,78.9764,78.9393,78.9764,12628.0
2019-04-05 12:35:00,85.29,85.3,85.24,85.25,40853.0,78.9764,78.9856,78.9301,78.9393,40853.0
2019-04-05 12:40:00,85.24,85.27,85.2,85.26,31375.0,78.9301,78.9579,78.893,78.9486,31375.0
2019-04-05 12:45:00,85.27,85.28,85.24,85.28,19877.0,78.9579,78.9671,78.9301,78.9671,19877.0
2019-04-05 12:50:00,85.28,85.29,85.23,85.28,15102.0,78.9671,78.9764,78.9208,78.9671,15102.0
2019-04-05 12:55:00,85.27,85.31,85.26,85.31,29609.0,78.9579,78.9949,78.9486,78.9949,29609.0
2019-04-05 13:00:00,85.3,85.3,85.25,85.25,19450.0,78.9856,78.9856,78.9393,78.9393,19450.0
2019-04-05 13:05:00,85.25,85.26,85.09,85.2,97554.0,78.9393,78.9486,78.7912,78.893,97554.0
2019-04-05 13:10:00,85.19,85.31,85.17,85.31,34097.0,78.8838,78.9949,78.8653,78.9949,34097.0
2019-04-05 13:15:00,85.3,85.32,85.3,85.31,17758.0,78.9856,79.0041,78.9856,78.9949,17758.0
2019-04-05 13:20:00,85.3,85.34,85.3,85.33,31867.0,78.9856,79.0227,78.9856,79.0134,31867.0
2019-04-05 13:25:00,85.33,85.36,85.29,85.3,21942.0,79.0134,79.0412,78.9764,78.9856,21942.0
2019-04-05 13:30:00,85.29,85.31,85.27,85.29,23118.0,78.9764,78.9949,78.9579,78.9764,23118.0
2019-04-05 13:35:00,85.28,85.36,85.23,85.32,197594.0,78.9671,79.0412,78.9208,79.0041,197594.0
2019-04-05 13:40:00,85.32,85.33,85.28,85.3,29520.0,79.0041,79.0134,78.9671,78.9856,29520.0
2019-04-05 13:45:00,85.3,85.35,85.23,85.35,39576.0,78.9856,79.0319,78.9208,79.0319,39576.0
2019-04-05 13:50:00,85.35,85.38,85.33,85.35,39433.0,79.0319,79.0597,79.0134,79.0319,39433.0
2019-04-05 13:55:00,85.35,85.36,85.29,85.36,29460.0,79.0319,79.0412,78.9764,79.0412,29460.0
2019-04-05 14:00:00,85.36,85.37,85.32,85.34,18277.0,79.0412,79.0504,79.0041,79.0227,18277.0
2019-04-05 14:05:00,85.33,85.36,85.29,85.35,20826.0,79.0134,79.0412,78.9764,79.0319,20826.0
2019-04-05 14:10:00,85.36,85.37,85.32,85.33,14846.0,79.0412,79.0504,79.0041,79.0134,14846.0
2019-04-05 14:15:00,85.33,85.35,85.31,85.34,14172.0,79.0134,79.0319,78.9949,79.0227,14172.0
2019-04-05 14:20:00,85.33,85.33,85.27,85.27,13727.0,79.0134,79.0134,78.9579,78.9579,13727.0
2019-04-05 14:25:00,85.27,85.33,85.26,85.32,29792.0,78.9579,79.0134,78.9486,79.0041,29792.0
2019-04-05 14:30:00,85.33,85.33,85.24,85.24,44654.0,79.0134,79.0134,78.9301,78.9301,44654.0
2019-04-05 14:35:00,85.23,85.29,85.21,85.29,22675.0,78.9208,78.9764,78.9023,78.9764,22675.0
2019-04-05 14:40:00,85.29,85.29,85.22,85.23,13539.0,78.9764,78.9764,78.9116,78.9208,13539.0
2019-04-05 14:45:00,85.23,85.26,85.17,85.2,23831.0,78.9208,78.9486,78.8653,78.893,23831.0
2019-04-05 14:50:00,85.2,85.23,85.16,85.21,25070.0,78.893,78.9208,78.856,78.9023,25070.0
2019-04-05 14:55:00,85.22,85.27,85.21,85.27,22901.0,78.9116,78.9579,78.9023,78.9579,22901.0
2019-04-05 15:00:00,85.26,85.26,85.2,85.2,37545.0,78.9486,78.9486,78.893,78.893,37545.0
2019-04-05 15:05:00,85.2,85.23,85.18,85.19,15910.0,78.893,78.9208,78.8745,78.8838,15910.0
2019-04-05 15:10:00,85.18,85.18,85.14,85.17,19866.0,78.8745,78.8745,78.8375,78.8653,19866.0
2019-04-05 15:15:00,85.17,85.19,85.14,85.19,26329.0,78.8653,78.8838,78.8375,78.8838,26329.0
2019-04-05 15:20:00,85.19,85.27,85.19,85.24,39377.0,78.8838,78.9579,78.8838,78.9301,39377.0
2019-04-05 15:25:00,85.24,85.27,85.22,85.25,24333.0,78.9301,78.9579,78.9116,78.9393,24333.0
2019-04-05 15:30:00,85.24,85.31,85.23,85.31,46636.0,78.9301,78.9949,78.9208,78.9949,46636.0
2019-04-05 15:35:00,85.31,85.34,85.28,85.33,48483.0,78.9949,79.0227,78.9671,79.0134,48483.0
2019-04-05 15:40:00,85.34,85.34,85.26,85.28,43078.0,79.0227,79.0227,78.9486,78.9671,43078.0
2019-04-05 15:45:00,85.27,85.34,85.26,85.34,108120.0,78.9579,79.0227,78.9486,79.0227,108120.0
2019-04-05 15:50:00,85.34,85.34,85.19,85.24,124648.0,79.0227,79.0227,78.8838,78.9301,124648.0
2019-04-05 15:55:00,85.25,85.45,85.23,85.38,399294.0,78.9393,79.1245,78.9208,79.0597,399294.0
2019-04-08 09:30:00,85.01,85.29,84.88,84.88,168652.0,78.7171,78.9764,78.5967,78.5967,168652.0
2019-04-08 09:35:00,84.9,84.91,84.72,84.79,40354.0,78.6152,78.6245,78.4486,78.5134,40354.0
2019-04-08 09:40:00,84.83,84.88,84.7,84.82,35989.0,78.5504,78.5967,78.43,78.5412,35989.0
2019-04-08 09:45:00,84.82,85.0,84.75,84.97,30376.0,78.5412,78.7078,78.4763,78.6801,30376.0
2019-04-08 09:50:00,84.96,84.96,84.76,84.78,29341.0,78.6708,78.6708,78.4856,78.5041,29341.0
2019-04-08 09:55:00,84.79,84.88,84.78,84.83,48836.0,78.5134,78.5967,78.5041,78.5504,48836.0
2019-04-08 10:00:00,84.83,84.84,84.59,84.64,104050.0,78.5504,78.5597,78.3282,78.3745,104050.0
2019-04-08 10:05:00,84.65,84.71,84.57,84.67,48706.0,78.3837,78.4393,78.3097,78.4023,48706.0
2019-04-08 10:10:00,84.67,84.68,84.6,84.64,92355.0,78.4023,78.4115,78.3374,78.3745,92355.0
2019-04-08 10:15:00,84.64,84.85,84.62,84.82,60413.0,78.3745,78.5689,78.356,78.5412,60413.0
2019-04-08 10:20:00,84.81,84.86,84.67,84.67,29145.0,78.5319,78.5782,78.4023,78.4023,29145.0
2019-04-08 10:25:00,84.68,84.69,84.61,84.67,40907.0,78.4115,78.4208,78.3467,78.4023,40907.0
2019-04-08 10:30:00,84.67,84.9,84.66,84.82,25851.0,78.4023,78.6152,78.393,78.5412,25851.0
2019-04-08 10:35:00,84.83,84.91,84.8,84.83,18142.0,78.5504,78.6245,78.5226,78.5504,18142.0
2019-04-08 10:40:00,84.82,84.85,84.78,84.81,52644.0,78.5412,78.5689,78.5041,78.5319,52644.0
2019-04-08 10:45:00,84.81,84.91,84.79,84.88,20005.0,78.5319,78.6245,78.5134,78.5967,20005.0
2019-04-08 10:50:00,84.88,84.9,84.81,84.82,30127.0,78.5967,78.6152,78.5319,78.5412,30127.0
2019-04-08 10:55:00,84.81,84.84,84.75,84.81,24527.0,78.5319,78.5597,78.4763,78.5319,24527.0
2019-04-08 11:00:00,84.81,84.87,84.78,84.84,21248.0,78.5319,78.5875,78.5041,78.5597,21248.0
2019-04-08 11:05:00,84.85,84.85,84.71,84.72,29588.0,78.5689,78.5689,78.4393,78.4486,29588.0
2019-04-08 11:10:00,84.72,84.74,84.6,84.68,44713.0,78.4486,78.4671,78.3374,78.4115,44713.0
2019-04-08 11:15:00,84.69,84.71,84.65,84.67,23969.0,78.4208,78.4393,78.3837,78.4023,23969.0
2019-04-08 11:20:00,84.66,84.69,84.62,84.69,28768.0,78.393,78.4208,78.356,78.4208,28768.0
2019-04-08 11:25:00,84.69,84.7,84.62,84.68,42463.0,78.4208,78.43,78.356,78.4115,42463.0
2019-04-08 11:30:00,84.68,84.81,84.66,84.77,22624.0,78.4115,78.5319,78.393,78.4949,22624.0
2019-04-08 11:35:00,84.76,84.83,84.74,84.78,17633.0,78.4856,78.5504,78.4671,78.5041,17633.0
2019-04-08 11:40:00,84.78,84.79,84.72,84.77,15024.0,78.5041,78.5134,78.4486,78.4949,15024.0
2019-04-08 11:45:00,84.77,84.78,84.69,84.73,15170.0,78.4949,78.5041,78.4208,78.4578,15170.0
2019-04-08 11:50:00,84.73,84.76,84.7,84.74,12578.0,78.4578,78.4856,78.43,78.4671,12578.0
2019-04-08 11:55:00,84.74,84.74,84.68,84.69,21131.0,78.4671,78.4671,78.4115,78.4208,21131.0
2019-04-08 12:00:00,84.7,84.73,84.64,84.64,23591.0,78.43,78.4578,78.3745,78.3745,23591.0
2019-04-08 12:05:00,84.64,84.71,84.64,84.69,23472.0,78.3745,78.4393,78.3745,78.4208,23472.0
2019-04-08 12:10:00,84.68,84.75,84.67,84.75,16303.0,78.4115,78.4763,78.4023,78.4763,16303.0
2019-04-08 12:15:00,84.74,84.75,84.67,84.67,27911.0,78.4671,78.4763,78.4023,78.4023,27911.0
2019-04-08 12:20:00,84.67,84.7,84.65,84.67,20297.0,78.4023,78.43,78.3837,78.4023,20297.0
2019-04-08 12:25:00,84.67,84.7,84.66,84.67,18370.0,78.4023,78.43,78.393,78.4023,18370.0
2019-04-08 12:30:00,84.68,84.68,84.65,84.68,24937.0,78.4115,78.4115,78.3837,78.4115,24937.0
2019-04-08 12:35:00,84.69,84.76,84.68,84.76,21332.0,78.4208,78.4856,78.4115,78.4856,21332.0
2019-04-08 12:40:00,84.76,84.78,84.73,84.74,14169.0,78.4856,78.5041,78.4578,78.4671,14169.0
2019-04-08 12:45:00,84.73,84.79,84.73,84.73,22195.0,78.4578,78.5134,78.4578,78.4578,22195.0
2019-04-08 12:50:00,84.74,84.79,84.74,84.79,12267.0,78.4671,78.5134,78.4671,78.5134,12267.0
2019-04-08 12:55:00,84.79,84.85,84.78,84.83,18866.0,78.5134,78.5689,78.5041,78.5504,18866.0
2019-04-08 13:00:00,84.83,84.83,84.78,84.81,19759.0,78.5504,78.5504,78.5041,78.5319,19759.0
2019-04-08 13:05:00,84.8,84.81,84.77,84.78,13707.0,78.5226,78.5319,78.4949,78.5041,13707.0
2019-04-08 13:10:00,84.78,84.83,84.78,84.82,14574.0,78.5041,78.5504,78.5041,78.5412,14574.0
2019-04-08 13:15:00,84.82,84.87,84.81,84.86,14559.0,78.5412,78.5875,78.5319,78.5782,14559.0
2019-04-08 13:20:00,84.87,84.91,84.87,84.91,15994.0,78.5875,78.6245,78.5875,78.6245,15994.0
2019-04-08 13:25:00,84.91,84.93,84.88,84.91,13649.0,78.6245,78.643,78.5967,78.6245,13649.0
2019-04-08 13:30:00,84.9,84.92,84.87,84.87,19401.0,78.6152,78.6338,78.5875,78.5875,19401.0
2019-04-08 13:35:00,84.88,84.93,84.88,84.9,19861.0,78.5967,78.643,78.5967,78.6152,19861.0
2019-04-08 13:40:00,84.9,84.92,84.87,84.88,19778.0,78.6152,78.6338,78.5875,78.5967,19778.0
2019-04-08 13:45:00,84.89,84.9,84.87,84.88,17024.0,78.606,78.6152,78.5875,78.5967,17024.0
2019-04-08 13:50:00,84.87,84.88,84.8,84.85,45291.0,78.5875,78.5967,78.5226,78.5689,45291.0
2019-04-08 13:55:00,84.87,84.9,84.86,84.89,15856.0,78.5875,78.6152,78.5782,78.606,15856.0
2019-04-08 14:00:00,84.89,84.92,84.89,84.91,20663.0,78.606,78.6338,78.606,78.6245,20663.0
2019-04-08 14:05:00,84.92,84.98,84.9,84.97,24982.0,78.6338,78.6893,78.6152,78.6801,24982.0
2019-04-08 14:10:00,84.96,85.0,84.95,84.96,47267.0,78.6708,78.7078,78.6615,78.6708,47267.0
2019-04-08 14:15:00,84.98,85.03,84.97,85.01,33006.0,78.6893,78.7356,78.6801,78.7171,33006.0
2019-04-08 14:20:00,85.0,85.02,84.98,84.99,18973.0,78.7078,78.7264,78.6893,78.6986,18973.0
2019-04-08 14:25:00,84.99,85.05,84.98,85.04,21378.0,78.6986,78.7541,78.6893,78.7449,21378.0
2019-04-08 14:30:00,85.05,85.07,84.99,85.03,53077.0,78.7541,78.7727,78.6986,78.7356,53077.0
2019-04-08 14:35:00,85.04,85.05,84.97,84.98,20288.0,78.7449,78.7541,78.6801,78.6893,20288.0
2019-04-08 14:40:00,84.97,84.98,84.92,84.94,30230.0,78.6801,78.6893,78.6338,78.6523,30230.0
2019-04-08 14:45:00,84.95,84.95,84.91,84.93,21327.0,78.6615,78.6615,78.6245,78.643,21327.0
2019-04-08 14:50:00,84.92,84.94,84.87,84.91,40655.0,78.6338,78.6523,78.5875,78.6245,40655.0
2019-04-08 14:55:00,84.92,84.98,84.9,84.97,18993.0,78.6338,78.6893,78.6152,78.6801,18993.0
2019-04-08 15:00:00,84.97,85.01,84.94,84.97,47505.0,78.6801,78.7171,78.6523,78.6801,47505.0
2019-04-08 15:05:00,84.97,84.98,84.92,84.94,24321.0,78.6801,78.6893,78.6338,78.6523,24321.0
2019-04-08 15:10:00,84.93,84.95,84.88,84.89,29173.0,78.643,78.6615,78.5967,78.606,29173.0
2019-04-08 15:15:00,84.89,84.93,84.86,84.9,21731.0,78.606,78.643,78.5782,78.6152,21731.0
2019-04-08 15:20:00,84.91,84.92,84.86,84.86,18689.0,78.6245,78.6338,78.5782,78.5782,18689.0
2019-04-08 15:25:00,84.87,84.91,84.84,84.86,33438.0,78.5875,78.6245,78.5597,78.5782,33438.0
2019-04-08 15:30:00,84.84,84.85,84.79,84.81,47547.0,78.5597,78.5689,78.5134,78.5319,47547.0
2019-04-08 15:35:00,84.81,84.81,84.75,84.78,47449.0,78.5319,78.5319,78.4763,78.5041,47449.0
2019-04-08 15:40:00,84.78,84.79,84.76,84.79,52324.0,78.5041,78.5134,78.4856,78.5134,52324.0
2019-04-08 15:45:00,84.78,84.81,84.75,84.76,51991.0,78.5041,78.5319,78.4763,78.4856,51991.0
2019-04-08 15:50:00,84.77,84.85,84.76,84.85,113402.0,78.4949,78.5689,78.4856,78.5689,113402.0
2019-04-08 15:55:00,84.85,84.88,84.73,84.74,493199.0,78.5689,78.5967,78.4578,78.4671,493199.0
2019-04-09 09:30:00,84.22,84.54,84.05,84.4,139158.0,77.9856,78.2819,77.8282,78.1523,139158.0
2019-04-09 09:35:00,84.4,84.4,84.12,84.28,56135.0,78.1523,78.1523,77.893,78.0411,56135.0
2019-04-09 09:40:00,84.27,84.36,84.18,84.28,37863.0,78.0319,78.1152,77.9485,78.0411,37863.0
2019-04-09 09:45:00,84.29,84.35,84.2,84.26,33050.0,78.0504,78.106,77.9671,78.0226,33050.0
2019-04-09 09:50:00,84.24,84.28,84.13,84.28,37509.0,78.0041,78.0411,77.9022,78.0411,37509.0
2019-04-09 09:55:00,84.28,84.53,84.27,84.43,37643.0,78.0411,78.2726,78.0319,78.18,37643.0
2019-04-09 10:00:00,84.44,84.49,84.19,84.19,49852.0,78.1893,78.2356,77.9578,77.9578,49852.0
2019-04-09 10:05:00,84.2,84.38,84.17,84.23,62473.0,77.9671,78.1337,77.9393,77.9948,62473.0
2019-04-09 10:10:00,84.22,84.4,84.18,84.39,29281.0,77.9856,78.1523,77.9485,78.143,29281.0
2019-04-09 10:15:00,84.37,84.44,84.34,84.42,28254.0,78.1245,78.1893,78.0967,78.1708,28254.0
2019-04-09 10:20:00,84.45,84.47,84.32,84.32,41907.0,78.1986,78.2171,78.0782,78.0782,41907.0
2019-04-09 10:25:00,84.33,84.47,84.31,84.41,20668.0,78.0874,78.2171,78.0689,78.1615,20668.0
2019-04-09 10:30:00,84.42,84.53,84.41,84.5,28765.0,78.1708,78.2726,78.1615,78.2448,28765.0
2019-04-09 10:35:00,84.49,84.54,84.42,84.43,37457.0,78.2356,78.2819,78.1708,78.18,37457.0
2019-04-09 10:40:00,84.45,84.5,84.41,84.44,26170.0,78.1986,78.2448,78.1615,78.1893,26170.0
2019-04-09 10:45:00,84.44,84.46,84.37,84.37,26615.0,78.1893,78.2078,78.1245,78.1245,26615.0
2019-04-09 10:50:00,84.37,84.39,84.32,84.36,24842.0,78.1245,78.143,78.0782,78.1152,24842.0
2019-04-09 10:55:00,84.36,84.44,84.34,84.43,34056.0,78.1152,78.1893,78.0967,78.18,34056.0
2019-04-09 11:00:00,84.43,84.53,84.35,84.51,37216.0,78.18,78.2726,78.106,78.2541,37216.0
2019-04-09 11:05:00,84.5,84.6,84.48,84.5,66700.0,78.2448,78.3374,78.2263,78.2448,66700.0
2019-04-09 11:10:00,84.5,84.56,84.47,84.56,17050.0,78.2448,78.3004,78.2171,78.3004,17050.0
2019-04-09 11:15:00,84.56,84.57,84.46,84.47,22645.0,78.3004,78.3097,78.2078,78.2171,22645.0
2019-04-09 11:20:00,84.47,84.49,84.35,84.35,25077.0,78.2171,78.2356,78.106,78.106,25077.0
2019-04-09 11:25:00,84.34,84.39,84.3,84.34,46195.0,78.0967,78.143,78.0597,78.0967,46195.0
2019-04-09 11:30:00,84.33,84.35,84.14,84.16,56634.0,78.0874,78.106,77.9115,77.93,56634.0
2019-04-09 11:35:00,84.16,84.23,84.1,84.12,35738.0,77.93,77.9948,77.8745,77.893,35738.0
2019-04-09 11:40:00,84.13,84.18,84.1,84.14,38424.0,77.9022,77.9485,77.8745,77.9115,38424.0
2019-04-09 11:45:00,84.15,84.16,84.08,84.09,30648.0,77.9208,77.93,77.8559,77.8652,30648.0
2019-04-09 11:50:00,84.1,84.1,84.01,84.02,52696.0,77.8745,77.8745,77.7911,77.8004,52696.0
2019-04-09 11:55:00,84.02,84.09,84.01,84.06,41733.0,77.8004,77.8652,77.7911,77.8374,41733.0
2019-04-09 12:00:00,84.06,84.1,84.03,84.05,74623.0,77.8374,77.8745,77.8096,77.8282,74623.0
2019-04-09 12:05:00,84.05,84.07,84.02,84.07,35806.0,77.8282,77.8467,77.8004,77.8467,35806.0
2019-04-09 12:10:00,84.08,84.1,84.0,84.01,69280.0,77.8559,77.8745,77.7819,77.7911,69280.0
2019-04-09 12:15:00,84.01,84.08,84.01,84.06,53151.0,77.7911,77.8559,77.7911,77.8374,53151.0
2019-04-09 12:20:00,84.06,84.08,83.97,84.03,82129.0,77.8374,77.8559,77.7541,77.8096,82129.0
2019-04-09 12:25:00,84.04,84.1,83.97,83.99,34160.0,77.8189,77.8745,77.7541,77.7726,34160.0
2019-04-09 12:30:00,83.98,84.1,83.98,84.1,55799.0,77.7633,77.8745,77.7633,77.8745,55799.0
2019-04-09 12:35:00,84.09,84.18,84.09,84.12,21059.0,77.8652,77.9485,77.8652,77.893,21059.0
2019-04-09 12:40:00,84.14,84.2,84.14,84.15,18101.0,77.9115,77.9671,77.9115,77.9208,18101.0
2019-04-09 12:45:00,84.15,84.17,84.1,84.1,18031.0,77.9208,77.9393,77.8745,77.8745,18031.0
2019-04-09 12:50:00,84.12,84.21,84.12,84.19,20214.0,77.893,77.9763,77.893,77.9578,20214.0
2019-04-09 12:55:00,84.2,84.2,84.15,84.15,16934.0,77.9671,77.9671,77.9208,77.9208,16934.0
2019-04-09 13:00:00,84.15,84.19,84.15,84.19,18962.0,77.9208,77.9578,77.9208,77.9578,18962.0
2019-04-09 13:05:00,84.19,84.21,84.17,84.2,17620.0,77.9578,77.9763,77.9393,77.9671,17620.0
2019-04-09 13:10:00,84.2,84.25,84.2,84.23,21213.0,77.9671,78.0134,77.9671,77.9948,21213.0
2019-04-09 13:15:00,84.24,84.27,84.21,84.26,19440.0,78.0041,78.0319,77.9763,78.0226,19440.0
2019-04-09 13:20:00,84.25,84.26,84.21,84.25,16888.0,78.0134,78.0226,77.9763,78.0134,16888.0
2019-04-09 13:25:00,84.25,84.32,84.24,84.28,27851.0,78.0134,78.0782,78.0041,78.0411,27851.0
2019-04-09 13:30:00,84.27,84.35,84.26,84.34,29082.0,78.0319,78.106,78.0226,78.0967,29082.0
2019-04-09 13:35:00,84.34,84.35,84.29,84.35,18136.0,78.0967,78.106,78.0504,78.106,18136.0
2019-04-09 13:40:00,84.35,84.4,84.31,84.35,25304.0,78.106,78.1523,78.0689,78.106,25304.0
2019-04-09 13:45:00,84.35,84.36,84.3,84.32,11979.0,78.106,78.1152,78.0597,78.0782,11979.0
2019-04-09 13:50:00,84.32,84.33,84.27,84.29,14625.0,78.0782,78.0874,78.0319,78.0504,14625.0
2019-04-09 13:55:00,84.29,84.4,84.28,84.36,16605.0,78.0504,78.1523,78.0411,78.1152,16605.0
2019-04-09 14:00:00,84.35,84.37,84.32,84.33,16210.0,78.106,78.1245,78.0782,78.0874,16210.0
2019-04-09 14:05:00,84.33,84.36,84.3,84.33,25039.0,78.0874,78.1152,78.0597,78.0874,25039.0
2019-04-09 14:10:00,84.34,84.38,84.3,84.35,15484.0,78.0967,78.1337,78.0597,78.106,15484.0
2019-04-09 14:15:00,84.36,84.43,84.35,84.37,20026.0,78.1152,78.18,78.106,78.1245,20026.0
2019-04-09 14:20:00,84.39,84.44,84.35,84.43,32615.0,78.143,78.1893,78.106,78.18,32615.0
2019-04-09 14:25:00,84.42,84.44,84.39,84.43,13247.0,78.1708,78.1893,78.143,78.18,13247.0
2019-04-09 14:30:00,84.44,84.45,84.4,84.42,15621.0,78.1893,78.1986,78.1523,78.1708,15621.0
2019-04-09 14:35:00,84.44,84.49,84.42,84.48,15394.0,78.1893,78.2356,78.1708,78.2263,15394.0
2019-04-09 14:40:00,84.48,84.48,84.35,84.37,22987.0,78.2263,78.2263,78.106,78.1245,22987.0
2019-04-09 14:45:00,84.36,84.41,84.36,84.41,13653.0,78.1152,78.1615,78.1152,78.1615,13653.0
2019-04-09 14:50:00,84.41,84.44,84.4,84.4,13476.0,78.1615,78.1893,78.1523,78.1523,13476.0
2019-04-09 14:55:00,84.4,84.44,84.38,84.43,19243.0,78.1523,78.1893,78.1337,78.18,19243.0
2019-04-09 15:00:00,84.43,84.49,84.4,84.47,29350.0,78.18,78.2356,78.1523,78.2171,29350.0
2019-04-09 15:05:00,84.47,84.5,84.44,84.44,17430.0,78.2171,78.2448,78.1893,78.1893,17430.0
2019-04-09 15:10:00,84.45,84.5,84.43,84.48,11773.0,78.1986,78.2448,78.18,78.2263,11773.0
2019-04-09 15:15:00,84.47,84.49,84.43,84.43,21845.0,78.2171,78.2356,78.18,78.18,21845.0
2019-04-09 15:20:00,84.43,84.46,84.38,84.38,25182.0,78.18,78.2078,78.1337,78.1337,25182.0
2019-04-09 15:25:00,84.38,84.42,84.34,84.38,24256.0,78.1337,78.1708,78.0967,78.1337,24256.0
2019-04-09 15:30:00,84.37,84.48,84.35,84.44,48121.0,78.1245,78.2263,78.106,78.1893,48121.0
2019-04-09 15:35:00,84.44,84.46,84.4,84.42,31917.0,78.1893,78.2078,78.1523,78.1708,31917.0
2019-04-09 15:40:00,84.43,84.44,84.31,84.34,51909.0,78.18,78.1893,78.0689,78.0967,51909.0
2019-04-09 15:45:00,84.35,84.38,84.32,84.36,63579.0,78.106,78.1337,78.0782,78.1152,63579.0
2019-04-09 15:50:00,84.35,84.36,84.28,84.29,134925.0,78.106,78.1152,78.0411,78.0504,134925.0
2019-04-09 15:55:00,84.29,84.3,84.16,84.3,258532.0,78.0504,78.0597,77.93,78.0597,258532.0
2019-04-10 09:30:00,84.64,84.88,84.64,84.8,162648.0,78.3745,78.5967,78.3745,78.5226,162648.0
2019-04-10 09:35:00,84.84,84.85,84.56,84.62,54039.0,78.5597,78.5689,78.3004,78.356,54039.0
2019-04-10 09:40:00,84.62,84.8,84.59,84.75,46980.0,78.356,78.5226,78.3282,78.4763,46980.0
2019-04-10 09:45:00,84.73,84.83,84.65,84.8,36987.0,78.4578,78.5504,78.3837,78.5226,36987.0
2019-04-10 09:50:00,84.79,84.98,84.75,84.96,59525.0,78.5134,78.6893,78.4763,78.6708,59525.0
2019-04-10 09:55:00,84.96,84.96,84.83,84.89,32186.0,78.6708,78.6708,78.5504,78.606,32186.0
2019-04-10 10:00:00,84.88,84.91,84.75,84.8,44322.0,78.5967,78.6245,78.4763,78.5226,44322.0
2019-04-10 10:05:00,84.8,84.8,84.64,84.66,32138.0,78.5226,78.5226,78.3745,78.393,32138.0
2019-04-10 10:10:00,84.65,84.72,84.6,84.63,44059.0,78.3837,78.4486,78.3374,78.3652,44059.0
2019-04-10 10:15:00,84.63,84.7,84.59,84.7,32562.0,78.3652,78.43,78.3282,78.43,32562.0
2019-04-10 10:20:00,84.7,84.76,84.65,84.71,26207.0,78.43,78.4856,78.3837,78.4393,26207.0
2019-04-10 10:25:00,84.72,84.83,84.68,84.75,27059.0,78.4486,78.5504,78.4115,78.4763,27059.0
2019-04-10 10:30:00,84.75,84.8,84.73,84.79,23370.0,78.4763,78.5226,78.4578,78.5134,23370.0
2019-04-10 10:35:00,84.79,84.85,84.75,84.8,77206.0,78.5134,78.5689,78.4763,78.5226,77206.0
2019-04-10 10:40:00,84.8,84.98,84.78,84.95,101419.0,78.5226,78.6893,78.5041,78.6615,101419.0
2019-04-10 10:45:00,84.96,85.01,84.9,84.95,104359.0,78.6708,78.7171,78.6152,78.6615,104359.0
2019-04-10 10:50:00,84.95,85.0,84.88,84.9,67666.0,78.6615,78.7078,78.5967,78.6152,67666.0
2019-04-10 10:55:00,84.9,84.93,84.79,84.81,31163.0,78.6152,78.643,78.5134,78.5319,31163.0
2019-04-10 11:00:00,84.82,84.86,84.76,84.77,25942.0,78.5412,78.5782,78.4856,78.4949,25942.0
2019-04-10 11:05:00,84.77,84.9,84.72,84.82,71142.0,78.4949,78.6152,78.4486,78.5412,71142.0
2019-04-10 11:10:00,84.82,84.87,84.8,84.83,51315.0,78.5412,78.5875,78.5226,78.5504,51315.0
2019-04-10 11:15:00,84.82,84.82,84.68,84.7,25305.0,78.5412,78.5412,78.4115,78.43,25305.0
2019-04-10 11:20:00,84.69,84.75,84.68,84.72,21959.0,78.4208,78.4763,78.4115,78.4486,21959.0
2019-04-10 11:25:00,84.72,84.75,84.66,84.68,18835.0,78.4486,78.4763,78.393,78.4115,18835.0
2019-04-10 11:30:00,84.68,84.8,84.68,84.76,20123.0,78.4115,78.5226,78.4115,78.4856,20123.0
2019-04-10 11:35:00,84.76,84.78,84.73,84.77,21637.0,78.4856,78.5041,78.4578,78.4949,21637.0
2019-04-10 11:40:00,84.77,84.78,84.68,84.71,12276.0,78.4949,78.5041,78.4115,78.4393,12276.0
2019-04-10 11:45:00,84.7,84.78,84.7,84.76,15978.0,78.43,78.5041,78.43,78.4856,15978.0
2019-04-10 11:50:00,84.76,84.77,84.62,84.64,141927.0,78.4856,78.4949,78.356,78.3745,141927.0
2019-04-10 11:55:00,84.64,84.67,84.63,84.66,18216.0,78.3745,78.4023,78.3652,78.393,18216.0
2019-04-10 12:00:00,84.65,84.72,84.64,84.69,23725.0,78.3837,78.4486,78.3745,78.4208,23725.0
2019-04-10 12:05:00,84.69,84.7,84.67,84.67,11865.0,78.4208,78.43,78.4023,78.4023,11865.0
2019-04-10 12:10:00,84.67,84.71,84.66,84.67,18354.0,78.4023,78.4393,78.393,78.4023,18354.0
2019-04-10 12:15:00,84.68,84.68,84.6,84.61,10407.0,78.4115,78.4115,78.3374,78.3467,10407.0
2019-04-10 12:20:00,84.61,84.62,84.58,84.62,19894.0,78.3467,78.356,78.3189,78.356,19894.0
2019-04-10 12:25:00,84.63,84.67,84.62,84.65,9270.0,78.3652,78.4023,78.356,78.3837,9270.0
2019-04-10 12:30:00,84.66,84.74,84.66,84.73,18413.0,78.393,78.4671,78.393,78.4578,18413.0
2019-04-10 12:35:00,84.72,84.72,84.63,84.65,13209.0,78.4486,78.4486,78.3652,78.3837,13209.0
2019-04-10 12:40:00,84.65,84.7,84.63,84.69,14335.0,78.3837,78.43,78.3652,78.4208,14335.0
2019-04-10 12:45:00,84.69,84.72,84.68,84.72,13462.0,78.4208,78.4486,78.4115,78.4486,13462.0
2019-04-10 12:50:00,84.71,84.71,84.67,84.7,15616.0,78.4393,78.4393,78.4023,78.43,15616.0
2019-04-10 12:55:00,84.7,84.72,84.69,84.69,9856.0,78.43,78.4486,78.4208,78.4208,9856.0
2019-04-10 13:00:00,84.69,84.7,84.61,84.63,17078.0,78.4208,78.43,78.3467,78.3652,17078.0
2019-04-10 13:05:00,84.64,84.69,84.64,84.67,15541.0,78.3745,78.4208,78.3745,78.4023,15541.0
2019-04-10 13:10:00,84.68,84.7,84.63,84.64,13276.0,78.4115,78.43,78.3652,78.3745,13276.0
2019-04-10 13:15:00,84.64,84.68,84.64,84.66,8483.0,78.3745,78.4115,78.3745,78.393,8483.0
2019-04-10 13:20:00,84.66,84.67,84.64,84.67,10871.0,78.393,78.4023,78.3745,78.4023,10871.0
2019-04-10 13:25:00,84.67,84.67,84.63,84.63,14115.0,78.4023,78.4023,78.3652,78.3652,14115.0
2019-04-10 13:30:00,84.64,84.66,84.62,84.62,9164.0,78.3745,78.393,78.356,78.356,9164.0
2019-04-10 13:35:00,84.63,84.67,84.62,84.66,20935.0,78.3652,78.4023,78.356,78.393,20935.0
2019-04-10 13:40:00,84.67,84.68,84.65,84.67,14866.0,78.4023,78.4115,78.3837,78.4023,14866.0
2019-04-10 13:45:00,84.67,84.68,84.65,84.66,12976.0,78.4023,78.4115,78.3837,78.393,12976.0
2019-04-10 13:50:00,84.67,84.67,84.61,84.64,12523.0,78.4023,78.4023,78.3467,78.3745,12523.0
2019-04-10 13:55:00,84.64,84.73,84.61,84.72,24025.0,78.3745,78.4578,78.3467,78.4486,24025.0
2019-04-10 14:00:00,84.7,84.76,84.64,84.75,24176.0,78.43,78.4856,78.3745,78.4763,24176.0
2019-04-10 14:05:00,84.74,84.76,84.67,84.67,16285.0,78.4671,78.4856,78.4023,78.4023,16285.0
2019-04-10 14:10:00,84.68,84.7,84.62,84.69,19917.0,78.4115,78.43,78.356,78.4208,19917.0
2019-04-10 14:15:00,84.7,84.79,84.69,84.74,23308.0,78.43,78.5134,78.4208,78.4671,23308.0
2019-04-10 14:20:00,84.75,84.79,84.68,84.71,18178.0,78.4763,78.5134,78.4115,78.4393,18178.0
2019-04-10 14:25:00,84.71,84.76,84.7,84.75,9426.0,78.4393,78.4856,78.43,78.4763,9426.0
2019-04-10 14:30:00,84.74,84.74,84.65,84.68,15127.0,78.4671,78.4671,78.3837,78.4115,15127.0
2019-04-10 14:35:00,84.67,84.78,84.67,84.77,27153.0,78.4023,78.5041,78.4023,78.4949,27153.0
2019-04-10 14:40:00,84.78,84.83,84.78,84.79,20351.0,78.5041,78.5504,78.5041,78.5134,20351.0
2019-04-10 14:45:00,84.79,84.83,84.75,84.76,34125.0,78.5134,78.5504,78.4763,78.4856,34125.0
2019-04-10 14:50:00,84.76,84.84,84.75,84.81,20638.0,78.4856,78.5597,78.4763,78.5319,20638.0
2019-04-10 14:55:00,84.82,84.87,84.82,84.82,19740.0,78.5412,78.5875,78.5412,78.5412,19740.0
2019-04-10 15:00:00,84.83,84.89,84.8,84.84,23979.0,78.5504,78.606,78.5226,78.5597,23979.0
2019-04-10 15:05:00,84.84,84.88,84.81,84.88,25895.0,78.5597,78.5967,78.5319,78.5967,25895.0
2019-04-10 15:10:00,84.87,84.89,84.84,84.85,15560.0,78.5875,78.606,78.5597,78.5689,15560.0
2019-04-10 15:15:00,84.86,84.87,84.8,84.81,17443.0,78.5782,78.5875,78.5226,78.5319,17443.0
2019-04-10 15:20:00,84.81,84.82,84.78,84.79,24828.0,78.5319,78.5412,78.5041,78.5134,24828.0
2019-04-10 15:25:00,84.79,84.84,84.78,84.78,35727.0,78.5134,78.5597,78.5041,78.5041,35727.0
2019-04-10 15:30:00,84.77,84.85,84.75,84.81,36837.0,78.4949,78.5689,78.4763,78.5319,36837.0
2019-04-10 15:35:00,84.82,84.88,84.81,84.86,40242.0,78.5412,78.5967,78.5319,78.5782,40242.0
2019-04-10 15:40:00,84.86,84.87,84.83,84.87,35721.0,78.5782,78.5875,78.5504,78.5875,35721.0
2019-04-10 15:45:00,84.87,84.91,84.84,84.9,58097.0,78.5875,78.6245,78.5597,78.6152,58097.0
2019-04-10 15:50:00,84.9,84.91,84.8,84.88,101098.0,78.6152,78.6245,78.5226,78.5967,101098.0
2019-04-10 15:55:00,84.87,84.94,84.82,84.89,254989.0,78.5875,78.6523,78.5412,78.606,254989.0
2019-04-11 09:30:00,84.9,85.0,84.79,84.83,108006.0,78.6152,78.7078,78.5134,78.5504,108006.0
2019-04-11 09:35:00,84.82,84.82,84.54,84.72,44051.0,78.5412,78.5412,78.2819,78.4486,44051.0
2019-04-11 09:40:00,84.71,84.8,84.6,84.6,56365.0,78.4393,78.5226,78.3374,78.3374,56365.0
2019-04-11 09:45:00,84.58,84.79,84.57,84.74,26651.0,78.3189,78.5134,78.3097,78.4671,26651.0
2019-04-11 09:50:00,84.73,84.79,84.62,84.62,32773.0,78.4578,78.5134,78.356,78.356,32773.0
2019-04-11 09:55:00,84.62,84.66,84.54,84.65,36618.0,78.356,78.393,78.2819,78.3837,36618.0
2019-04-11 10:00:00,84.65,84.66,84.46,84.46,45112.0,78.3837,78.393,78.2078,78.2078,45112.0
2019-04-11 10:05:00,84.46,84.54,84.44,84.45,34615.0,78.2078,78.2819,78.1893,78.1986,34615.0
2019-04-11 10:10:00,84.45,84.5,84.44,84.47,28648.0,78.1986,78.2448,78.1893,78.2171,28648.0
2019-04-11 10:15:00,84.47,84.52,84.45,84.46,53578.0,78.2171,78.2634,78.1986,78.2078,53578.0
2019-04-11 10:20:00,84.46,84.47,84.28,84.31,36140.0,78.2078,78.2171,78.0411,78.0689,36140.0
2019-04-11 10:25:00,84.31,84.52,84.31,84.51,31312.0,78.0689,78.2634,78.0689,78.2541,31312.0
2019-04-11 10:30:00,84.52,84.52,84.43,84.44,21814.0,78.2634,78.2634,78.18,78.1893,21814.0
2019-04-11 10:35:00,84.42,84.44,84.31,84.32,26140.0,78.1708,78.1893,78.0689,78.0782,26140.0
2019-04-11 10:40:00,84.33,84.49,84.32,84.47,35991.0,78.0874,78.2356,78.0782,78.2171,35991.0
2019-04-11 10:45:00,84.46,84.53,84.45,84.52,20728.0,78.2078,78.2726,78.1986,78.2634,20728.0
2019-04-11 10:50:00,84.51,84.66,84.51,84.66,24892.0,78.2541,78.393,78.2541,78.393,24892.0
2019-04-11 10:55:00,84.65,84.65,84.59,84.63,14638.0,78.3837,78.3837,78.3282,78.3652,14638.0
2019-04-11 11:00:00,84.63,84.7,84.62,84.7,26978.0,78.3652,78.43,78.356,78.43,26978.0
2019-04-11 11:05:00,84.71,84.84,84.7,84.8,25197.0,78.4393,78.5597,78.43,78.5226,25197.0
2019-04-11 11:10:00,84.79,84.85,84.79,84.81,16498.0,78.5134,78.5689,78.5134,78.5319,16498.0
2019-04-11 11:15:00,84.82,84.96,84.79,84.95,48911.0,78.5412,78.6708,78.5134,78.6615,48911.0
2019-04-11 11:20:00,84.96,85.0,84.91,84.93,20936.0,78.6708,78.7078,78.6245,78.643,20936.0
2019-04-11 11:25:00,84.93,84.93,84.87,84.92,14859.0,78.643,78.643,78.5875,78.6338,14859.0
2019-04-11 11:30:00,84.92,84.93,84.86,84.9,14351.0,78.6338,78.643,78.5782,78.6152,14351.0
2019-04-11 11:35:00,84.91,84.97,84.9,84.92,17203.0,78.6245,78.6801,78.6152,78.6338,17203.0
2019-04-11 11:40:00,84.91,84.91,84.77,84.84,41084.0,78.6245,78.6245,78.4949,78.5597,41084.0
2019-04-11 11:45:00,84.84,84.9,84.82,84.9,19688.0,78.5597,78.6152,78.5412,78.6152,19688.0
2019-04-11 11:50:00,84.91,84.92,84.85,84.91,11761.0,78.6245,78.6338,78.5689,78.6245,11761.0
2019-04-11 11:55:00,84.89,84.93,84.85,84.86,24531.0,78.606,78.643,78.5689,78.5782,24531.0
2019-04-11 12:00:00,84.86,84.97,84.86,84.97,12293.0,78.5782,78.6801,78.5782,78.6801,12293.0
2019-04-11 12:05:00,84.98,85.0,84.96,84.98,16630.0,78.6893,78.7078,78.6708,78.6893,16630.0
2019-04-11 12:10:00,84.97,84.98,84.92,84.97,14198.0,78.6801,78.6893,78.6338,78.6801,14198.0
2019-04-11 12:15:00,84.96,84.99,84.92,84.92,26033.0,78.6708,78.6986,78.6338,78.6338,26033.0
2019-04-11 12:20:00,84.93,84.96,84.91,84.94,27479.0,78.643,78.6708,78.6245,78.6523,27479.0
2019-04-11 12:25:00,84.94,84.95,84.88,84.88,19502.0,78.6523,78.6615,78.5967,78.5967,19502.0
2019-04-11 12:30:00,84.87,84.91,84.84,84.9,17037.0,78.5875,78.6245,78.5597,78.6152,17037.0
2019-04-11 12:35:00,84.89,84.91,84.86,84.91,13149.0,78.606,78.6245,78.5782,78.6245,13149.0
2019-04-11 12:40:00,84.9,84.92,84.88,84.92,11193.0,78.6152,78.6338,78.5967,78.6338,11193.0
2019-04-11 12:45:00,84.92,84.95,84.91,84.92,15502.0,78.6338,78.6615,78.6245,78.6338,15502.0
2019-04-11 12:50:00,84.93,84.97,84.9,84.96,18449.0,78.643,78.6801,78.6152,78.6708,18449.0
2019-04-11 12:55:00,84.95,84.96,84.92,84.93,12813.0,78.6615,78.6708,78.6338,78.643,12813.0
2019-04-11 13:00:00,84.92,84.94,84.87,84.87,14465.0,78.6338,78.6523,78.5875,78.5875,14465.0
2019-04-11 13:05:00,84.87,84.91,84.87,84.9,18393.0,78.5875,78.6245,78.5875,78.6152,18393.0
2019-04-11 13:10:00,84.91,84.91,84.84,84.84,19521.0,78.6245,78.6245,78.5597,78.5597,19521.0
2019-04-11 13:15:00,84.83,84.9,84.82,84.88,9695.0,78.5504,78.6152,78.5412,78.5967,9695.0
2019-04-11 13:20:00,84.88,84.94,84.87,84.9,10366.0,78.5967,78.6523,78.5875,78.6152,10366.0
2019-04-11 13:25:00,84.9,84.93,84.9,84.9,10577.0,78.6152,78.643,78.6152,78.6152,10577.0
2019-04-11 13:30:00,84.89,84.89,84.85,84.88,12803.0,78.606,78.606,78.5689,78.5967,12803.0
2019-04-11 13:35:00,84.88,84.91,84.85,84.86,14386.0,78.5967,78.6245,78.5689,78.5782,14386.0
2019-04-11 13:40:00,84.86,84.86,84.79,84.82,16779.0,78.5782,78.5782,78.5134,78.5412,16779.0
2019-04-11 13:45:00,84.81,84.87,84.81,84.86,12652.0,78.5319,78.5875,78.5319,78.5782,12652.0
2019-04-11 13:50:00,84.85,84.87,84.83,84.83,9343.0,78.5689,78.5875,78.5504,78.5504,9343.0
2019-04-11 13:55:00,84.83,84.84,84.79,84.79,13384.0,78.5504,78.5597,78.5134,78.5134,13384.0
2019-04-11 14:00:00,84.79,84.79,84.72,84.75,20910.0,78.5134,78.5134,78.4486,78.4763,20910.0
2019-04-11 14:05:00,84.75,84.78,84.66,84.72,46204.0,78.4763,78.5041,78.393,78.4486,46204.0
2019-04-11 14:10:00,84.72,84.79,84.71,84.76,14395.0,78.4486,78.5134,78.4393,78.4856,14395.0
2019-04-11 14:15:00,84.77,84.79,84.72,84.73,9409.0,78.4949,78.5134,78.4486,78.4578,9409.0
2019-04-11 14:20:00,84.73,84.75,84.7,84.72,23266.0,78.4578,78.4763,78.43,78.4486,23266.0
2019-04-11 14:25:00,84.72,84.76,84.7,84.71,71721.0,78.4486,78.4856,78.43,78.4393,71721.0
2019-04-11 14:30:00,84.72,84.75,84.7,84.7,19054.0,78.4486,78.4763,78.43,78.43,19054.0
2019-04-11 14:35:00,84.7,84.76,84.69,84.75,12577.0,78.43,78.4856,78.4208,78.4763,12577.0
2019-04-11 14:40:00,84.76,84.83,84.75,84.81,16920.0,78.4856,78.5504,78.4763,78.5319,16920.0
2019-04-11 14:45:00,84.81,84.81,84.77,84.8,34593.0,78.5319,78.5319,78.4949,78.5226,34593.0
2019-04-11 14:50:00,84.8,84.86,84.75,84.86,40008.0,78.5226,78.5782,78.4763,78.5782,40008.0
2019-04-11 14:55:00,84.86,84.93,84.84,84.92,32836.0,78.5782,78.643,78.5597,78.6338,32836.0
2019-04-11 15:00:00,84.93,84.99,84.92,84.95,40671.0,78.643,78.6986,78.6338,78.6615,40671.0
2019-04-11 15:05:00,84.94,84.96,84.91,84.95,14426.0,78.6523,78.6708,78.6245,78.6615,14426.0
2019-04-11 15:10:00,84.95,84.98,84.94,84.94,16670.0,78.6615,78.6893,78.6523,78.6523,16670.0
2019-04-11 15:15:00,84.95,84.99,84.94,84.96,25407.0,78.6615,78.6986,78.6523,78.6708,25407.0
2019-04-11 15:20:00,84.95,84.99,84.94,84.99,20955.0,78.6615,78.6986,78.6523,78.6986,20955.0
2019-04-11 15:25:00,84.99,84.99,84.95,84.97,24393.0,78.6986,78.6986,78.6615,78.6801,24393.0
2019-04-11 15:30:00,84.97,84.99,84.96,84.98,30368.0,78.6801,78.6986,78.6708,78.6893,30368.0
2019-04-11 15:35:00,84.99,85.0,84.97,84.99,37621.0,78.6986,78.7078,78.6801,78.6986,37621.0
2019-04-11 15:40:00,84.99,84.99,84.96,84.98,30188.0,78.6986,78.6986,78.6708,78.6893,30188.0
2019-04-11 15:45:00,84.98,85.0,84.91,84.92,47546.0,78.6893,78.7078,78.6245,78.6338,47546.0
2019-04-11 15:50:00,84.92,85.02,84.89,85.02,150027.0,78.6338,78.7264,78.606,78.7264,150027.0
2019-04-11 15:55:00,85.01,85.05,84.96,85.0,223612.0,78.7171,78.7541,78.6708,78.7078,223612.0
2019-04-12 09:30:00,85.3,85.7,85.29,85.7,139154.0,78.9856,79.356,78.9764,79.356,139154.0
2019-04-12 09:35:00,85.69,85.96,85.65,85.95,74701.0,79.3468,79.5968,79.3097,79.5875,74701.0
2019-04-12 09:40:00,85.96,86.0,85.84,85.93,161156.0,79.5968,79.6338,79.4857,79.569,161156.0
2019-04-12 09:45:00,85.93,86.0,85.73,85.77,140843.0,79.569,79.6338,79.3838,79.4208,140843.0
2019-04-12 09:50:00,85.77,85.81,85.64,85.75,53967.0,79.4208,79.4579,79.3005,79.4023,53967.0
2019-04-12 09:55:00,85.75,85.86,85.67,85.86,43740.0,79.4023,79.5042,79.3282,79.5042,43740.0
2019-04-12 10:00:00,85.85,85.91,85.75,85.76,49113.0,79.4949,79.5505,79.4023,79.4116,49113.0
2019-04-12 10:05:00,85.76,85.83,85.75,85.77,58068.0,79.4116,79.4764,79.4023,79.4208,58068.0
2019-04-12 10:10:00,85.78,85.87,85.74,85.82,48018.0,79.4301,79.5134,79.3931,79.4671,48018.0
2019-04-12 10:15:00,85.84,85.98,85.84,85.97,50275.0,79.4857,79.6153,79.4857,79.606,50275.0
2019-04-12 10:20:00,85.97,86.0,85.9,85.9,85931.0,79.606,79.6338,79.5412,79.5412,85931.0
2019-04-12 10:25:00,85.91,86.1,85.91,86.09,82343.0,79.5505,79.7264,79.5505,79.7171,82343.0
2019-04-12 10:30:00,86.1,86.22,86.04,86.05,119331.0,79.7264,79.8375,79.6709,79.6801,119331.0
2019-04-12 10:35:00,86.06,86.25,86.06,86.23,58279.0,79.6894,79.8653,79.6894,79.8468,58279.0
2019-04-12 10:40:00,86.23,86.3,86.19,86.25,83536.0,79.8468,79.9116,79.8097,79.8653,83536.0
2019-04-12 10:45:00,86.26,86.42,86.19,86.35,80484.0,79.8746,80.0227,79.8097,79.9579,80484.0
2019-04-12 10:50:00,86.34,86.38,86.21,86.29,56197.0,79.9486,79.9857,79.8283,79.9023,56197.0
2019-04-12 10:55:00,86.28,86.28,86.17,86.23,39471.0,79.8931,79.8931,79.7912,79.8468,39471.0
2019-04-12 11:00:00,86.22,86.28,86.17,86.25,35059.0,79.8375,79.8931,79.7912,79.8653,35059.0
2019-04-12 11:05:00,86.25,86.34,86.17,86.34,174680.0,79.8653,79.9486,79.7912,79.9486,174680.0
2019-04-12 11:10:00,86.34,86.49,86.33,86.4,91443.0,79.9486,80.0875,79.9394,80.0042,91443.0
2019-04-12 11:15:00,86.41,86.45,86.31,86.39,61076.0,80.0135,80.0505,79.9209,79.9949,61076.0
2019-04-12 11:20:00,86.38,86.39,86.32,86.36,36498.0,79.9857,79.9949,79.9301,79.9672,36498.0
2019-04-12 11:25:00,86.35,86.38,86.27,86.38,31196.0,79.9579,79.9857,79.8838,79.9857,31196.0
2019-04-12 11:30:00,86.36,86.37,86.33,86.36,37737.0,79.9672,79.9764,79.9394,79.9672,37737.0
2019-04-12 11:35:00,86.36,86.36,86.14,86.24,64219.0,79.9672,79.9672,79.7634,79.856,64219.0
2019-04-12 11:40:00,86.24,86.3,86.16,86.21,47937.0,79.856,79.9116,79.782,79.8283,47937.0
2019-04-12 11:45:00,86.22,86.22,86.06,86.1,25589.0,79.8375,79.8375,79.6894,79.7264,25589.0
2019-04-12 11:50:00,86.11,86.19,86.1,86.13,22671.0,79.7357,79.8097,79.7264,79.7542,22671.0
2019-04-12 11:55:00,86.14,86.2,86.1,86.18,27838.0,79.7634,79.819,79.7264,79.8005,27838.0
2019-04-12 12:00:00,86.17,86.23,86.17,86.19,67695.0,79.7912,79.8468,79.7912,79.8097,67695.0
2019-04-12 12:05:00,86.19,86.21,86.15,86.2,21913.0,79.8097,79.8283,79.7727,79.819,21913.0
2019-04-12 12:10:00,86.2,86.22,86.18,86.2,19222.0,79.819,79.8375,79.8005,79.819,19222.0
2019-04-12 12:15:00,86.2,86.31,86.2,86.25,45203.0,79.819,79.9209,79.819,79.8653,45203.0
2019-04-12 12:20:00,86.26,86.3,86.23,86.3,17715.0,79.8746,79.9116,79.8468,79.9116,17715.0
2019-04-12 12:25:00,86.28,86.28,86.18,86.21,23950.0,79.8931,79.8931,79.8005,79.8283,23950.0
2019-04-12 12:30:00,86.21,86.24,86.14,86.16,19153.0,79.8283,79.856,79.7634,79.782,19153.0
2019-04-12 12:35:00,86.16,86.19,86.12,86.19,21214.0,79.782,79.8097,79.7449,79.8097,21214.0
2019-04-12 12:40:00,86.18,86.25,86.18,86.22,25504.0,79.8005,79.8653,79.8005,79.8375,25504.0
2019-04-12 12:45:00,86.22,86.24,86.18,86.23,28841.0,79.8375,79.856,79.8005,79.8468,28841.0
2019-04-12 12:50:00,86.24,86.24,86.19,86.22,37104.0,79.856,79.856,79.8097,79.8375,37104.0
2019-04-12 12:55:00,86.22,86.24,86.2,86.24,15438.0,79.8375,79.856,79.819,79.856,15438.0
2019-04-12 13:00:00,86.23,86.25,86.2,86.23,41290.0,79.8468,79.8653,79.819,79.8468,41290.0
2019-04-12 13:05:00,86.23,86.24,86.2,86.23,25931.0,79.8468,79.856,79.819,79.8468,25931.0
2019-04-12 13:10:00,86.23,86.24,86.17,86.17,26646.0,79.8468,79.856,79.7912,79.7912,26646.0
2019-04-12 13:15:00,86.16,86.22,86.16,86.22,27132.0,79.782,79.8375,79.782,79.8375,27132.0
2019-04-12 13:20:00,86.22,86.24,86.18,86.18,26875.0,79.8375,79.856,79.8005,79.8005,26875.0
2019-04-12 13:25:00,86.19,86.22,86.18,86.22,15871.0,79.8097,79.8375,79.8005,79.8375,15871.0
2019-04-12 13:30:00,86.21,86.21,86.14,86.16,28519.0,79.8283,79.8283,79.7634,79.782,28519.0
2019-04-12 13:35:00,86.16,86.2,86.14,86.18,25663.0,79.782,79.819,79.7634,79.8005,25663.0
2019-04-12 13:40:00,86.17,86.17,86.12,86.17,26088.0,79.7912,79.7912,79.7449,79.7912,26088.0
2019-04-12 13:45:00,86.17,86.2,86.12,86.18,26394.0,79.7912,79.819,79.7449,79.8005,26394.0
2019-04-12 13:50:00,86.18,86.19,86.14,86.17,18482.0,79.8005,79.8097,79.7634,79.7912,18482.0
2019-04-12 13:55:00,86.18,86.22,86.15,86.17,51693.0,79.8005,79.8375,79.7727,79.7912,51693.0
2019-04-12 14:00:00,86.17,86.18,86.12,86.17,32610.0,79.7912,79.8005,79.7449,79.7912,32610.0
2019-04-12 14:05:00,86.17,86.24,86.15,86.24,57158.0,79.7912,79.856,79.7727,79.856,57158.0
2019-04-12 14:10:00,86.23,86.24,86.2,86.23,29407.0,79.8468,79.856,79.819,79.8468,29407.0
2019-04-12 14:15:00,86.23,86.24,86.2,86.23,22149.0,79.8468,79.856,79.819,79.8468,22149.0
2019-04-12 14:20:00,86.22,86.22,86.11,86.11,178711.0,79.8375,79.8375,79.7357,79.7357,178711.0
2019-04-12 14:25:00,86.1,86.17,86.1,86.17,41866.0,79.7264,79.7912,79.7264,79.7912,41866.0
2019-04-12 14:30:00,86.17,86.23,86.17,86.21,22957.0,79.7912,79.8468,79.7912,79.8283,22957.0
2019-04-12 14:35:00,86.21,86.23,86.15,86.19,38073.0,79.8283,79.8468,79.7727,79.8097,38073.0
2019-04-12 14:40:00,86.19,86.24,86.18,86.22,22785.0,79.8097,79.856,79.8005,79.8375,22785.0
2019-04-12 14:45:00,86.22,86.23,86.19,86.22,22409.0,79.8375,79.8468,79.8097,79.8375,22409.0
2019-04-12 14:50:00,86.22,86.24,86.18,86.21,57247.0,79.8375,79.856,79.8005,79.8283,57247.0
2019-04-12 14:55:00,86.21,86.23,86.17,86.21,27167.0,79.8283,79.8468,79.7912,79.8283,27167.0
2019-04-12 15:00:00,86.2,86.21,86.16,86.19,30622.0,79.819,79.8283,79.782,79.8097,30622.0
2019-04-12 15:05:00,86.18,86.26,86.17,86.19,79551.0,79.8005,79.8746,79.7912,79.8097,79551.0
2019-04-12 15:10:00,86.19,86.24,86.17,86.2,83054.0,79.8097,79.856,79.7912,79.819,83054.0
2019-04-12 15:15:00,86.2,86.28,86.19,86.27,25715.0,79.819,79.8931,79.8097,79.8838,25715.0
2019-04-12 15:20:00,86.27,86.27,86.2,86.26,73727.0,79.8838,79.8838,79.819,79.8746,73727.0
2019-04-12 15:25:00,86.27,86.28,86.25,86.26,25539.0,79.8838,79.8931,79.8653,79.8746,25539.0
2019-04-12 15:30:00,86.26,86.27,86.18,86.19,53067.0,79.8746,79.8838,79.8005,79.8097,53067.0
2019-04-12 15:35:00,86.19,86.25,86.16,86.2,93563.0,79.8097,79.8653,79.782,79.819,93563.0
2019-04-12 15:40:00,86.2,86.24,86.18,86.24,57870.0,79.819,79.856,79.8005,79.856,57870.0
2019-04-12 15:45:00,86.23,86.24,86.18,86.21,100247.0,79.8468,79.856,79.8005,79.8283,100247.0
2019-04-12 15:50:00,86.22,86.27,86.2,86.23,124219.0,79.8375,79.8838,79.819,79.8468,124219.0
2019-04-12 15:55:00,86.23,86.3,86.19,86.24,313395.0,79.8468,79.9116,79.8097,79.856,313395.0
2019-04-15 09:30:00,86.89,87.1,86.56,86.95,266883.0,80.4579,80.6524,80.1524,80.5135,266883.0
2019-04-15 09:35:00,86.96,87.22,86.94,87.0,172744.0,80.5227,80.7635,80.5042,80.5598,172744.0
2019-04-15 09:40:00,87.01,87.25,86.94,87.2,134978.0,80.569,80.7913,80.5042,80.745,134978.0
2019-04-15 09:45:00,87.2,87.21,86.93,86.96,87969.0,80.745,80.7542,80.495,80.5227,87969.0
2019-04-15 09:50:00,86.95,87.09,86.89,87.05,65721.0,80.5135,80.6431,80.4579,80.6061,65721.0
2019-04-15 09:55:00,87.05,87.05,86.8,86.88,97872.0,80.6061,80.6061,80.3746,80.4487,97872.0
2019-04-15 10:00:00,86.89,86.89,86.71,86.78,43761.0,80.4579,80.4579,80.2913,80.3561,43761.0
2019-04-15 10:05:00,86.78,86.85,86.73,86.83,60137.0,80.3561,80.4209,80.3098,80.4024,60137.0
2019-04-15 10:10:00,86.84,86.9,86.81,86.87,28840.0,80.4116,80.4672,80.3839,80.4394,28840.0
2019-04-15 10:15:00,86.87,86.88,86.73,86.75,132340.0,80.4394,80.4487,80.3098,80.3283,132340.0
2019-04-15 10:20:00,86.76,86.79,86.69,86.71,86199.0,80.3376,80.3653,80.2727,80.2913,86199.0
2019-04-15 10:25:00,86.72,86.73,86.57,86.7,48755.0,80.3005,80.3098,80.1616,80.282,48755.0
2019-04-15 10:30:00,86.72,86.78,86.68,86.77,48271.0,80.3005,80.3561,80.2635,80.3468,48271.0
2019-04-15 10:35:00,86.76,86.77,86.65,86.67,42317.0,80.3376,80.3468,80.2357,80.2542,42317.0
2019-04-15 10:40:00,86.68,86.74,86.57,86.59,49009.0,80.2635,80.319,80.1616,80.1801,49009.0
2019-04-15 10:45:00,86.57,86.65,86.57,86.6,24512.0,80.1616,80.2357,80.1616,80.1894,24512.0
2019-04-15 10:50:00,86.61,86.62,86.57,86.57,53182.0,80.1987,80.2079,80.1616,80.1616,53182.0
2019-04-15 10:55:00,86.57,86.57,86.45,86.5,46411.0,80.1616,80.1616,80.0505,80.0968,46411.0
2019-04-15 11:00:00,86.51,86.54,86.43,86.48,28294.0,80.1061,80.1338,80.032,80.0783,28294.0
2019-04-15 11:05:00,86.48,86.58,86.47,86.55,45303.0,80.0783,80.1709,80.069,80.1431,45303.0
2019-04-15 11:10:00,86.56,86.6,86.53,86.6,20321.0,80.1524,80.1894,80.1246,80.1894,20321.0
2019-04-15 11:15:00,86.58,86.6,86.53,86.59,30876.0,80.1709,80.1894,80.1246,80.1801,30876.0
2019-04-15 11:20:00,86.59,86.64,86.58,86.59,22976.0,80.1801,80.2264,80.1709,80.1801,22976.0
2019-04-15 11:25:00,86.59,86.67,86.58,86.64,28969.0,80.1801,80.2542,80.1709,80.2264,28969.0
2019-04-15 11:30:00,86.62,86.66,86.6,86.61,32132.0,80.2079,80.245,80.1894,80.1987,32132.0
2019-04-15 11:35:00,86.6,86.67,86.58,86.6,38170.0,80.1894,80.2542,80.1709,80.1894,38170.0
2019-04-15 11:40:00,86.61,86.65,86.6,86.62,28550.0,80.1987,80.2357,80.1894,80.2079,28550.0
2019-04-15 11:45:00,86.62,86.7,86.61,86.67,24502.0,80.2079,80.282,80.1987,80.2542,24502.0
2019-04-15 11:50:00,86.66,86.72,86.63,86.65,36590.0,80.245,80.3005,80.2172,80.2357,36590.0
2019-04-15 11:55:00,86.65,86.69,86.63,86.66,16081.0,80.2357,80.2727,80.2172,80.245,16081.0
2019-04-15 12:00:00,86.66,86.68,86.61,86.63,24109.0,80.245,80.2635,80.1987,80.2172,24109.0
2019-04-15 12:05:00,86.63,86.66,86.59,86.61,23045.0,80.2172,80.245,80.1801,80.1987,23045.0
2019-04-15 12:10:00,86.61,86.64,86.57,86.64,39896.0,80.1987,80.2264,80.1616,80.2264,39896.0
2019-04-15 12:15:00,86.64,86.7,86.64,86.67,23320.0,80.2264,80.282,80.2264,80.2542,23320.0
2019-04-15 12:20:00,86.68,86.77,86.66,86.76,31790.0,80.2635,80.3468,80.245,80.3376,31790.0
2019-04-15 12:25:00,86.75,86.79,86.71,86.76,21299.0,80.3283,80.3653,80.2913,80.3376,21299.0
2019-04-15 12:30:00,86.76,86.82,86.74,86.76,19816.0,80.3376,80.3931,80.319,80.3376,19816.0
2019-04-15 12:35:00,86.75,86.77,86.73,86.76,16295.0,80.3283,80.3468,80.3098,80.3376,16295.0
2019-04-15 12:40:00,86.76,86.77,86.73,86.76,18582.0,80.3376,80.3468,80.3098,80.3376,18582.0
2019-04-15 12:45:00,86.76,86.77,86.74,86.77,14976.0,80.3376,80.3468,80.319,80.3468,14976.0
2019-04-15 12:50:00,86.77,86.82,86.76,86.8,22451.0,80.3468,80.3931,80.3376,80.3746,22451.0
2019-04-15 12:55:00,86.79,86.79,86.74,86.75,16792.0,80.3653,80.3653,80.319,80.3283,16792.0
2019-04-15 13:00:00,86.74,86.78,86.73,86.78,20664.0,80.319,80.3561,80.3098,80.3561,20664.0
2019-04-15 13:05:00,86.78,86.79,86.72,86.72,20633.0,80.3561,80.3653,80.3005,80.3005,20633.0
2019-04-15 13:10:00,86.72,86.78,86.7,86.78,18738.0,80.3005,80.3561,80.282,80.3561,18738.0
2019-04-15 13:15:00,86.79,86.79,86.72,86.76,14791.0,80.3653,80.3653,80.3005,80.3376,14791.0
2019-04-15 13:20:00,86.77,86.79,86.74,86.79,22986.0,80.3468,80.3653,80.319,80.3653,22986.0
2019-04-15 13:25:00,86.8,86.8,86.75,86.77,11708.0,80.3746,80.3746,80.3283,80.3468,11708.0
2019-04-15 13:30:00,86.76,86.78,86.73,86.73,12588.0,80.3376,80.3561,80.3098,80.3098,12588.0
2019-04-15 13:35:00,86.73,86.8,86.73,86.79,15606.0,80.3098,80.3746,80.3098,80.3653,15606.0
2019-04-15 13:40:00,86.79,86.8,86.75,86.75,18460.0,80.3653,80.3746,80.3283,80.3283,18460.0
2019-04-15 13:45:00,86.76,86.78,86.74,86.75,20939.0,80.3376,80.3561,80.319,80.3283,20939.0
2019-04-15 13:50:00,86.75,86.77,86.72,86.73,22716.0,80.3283,80.3468,80.3005,80.3098,22716.0
2019-04-15 13:55:00,86.73,86.77,86.72,86.77,21296.0,80.3098,80.3468,80.3005,80.3468,21296.0
2019-04-15 14:00:00,86.77,86.82,86.75,86.77,25726.0,80.3468,80.3931,80.3283,80.3468,25726.0
2019-04-15 14:05:00,86.77,86.81,86.75,86.76,14945.0,80.3468,80.3839,80.3283,80.3376,14945.0
2019-04-15 14:10:00,86.77,86.8,86.72,86.77,48164.0,80.3468,80.3746,80.3005,80.3468,48164.0
2019-04-15 14:15:00,86.77,86.82,86.75,86.75,14294.0,80.3468,80.3931,80.3283,80.3283,14294.0
2019-04-15 14:20:00,86.75,86.81,86.75,86.8,44301.0,80.3283,80.3839,80.3283,80.3746,44301.0
2019-04-15 14:25:00,86.79,86.87,86.79,86.83,19781.0,80.3653,80.4394,80.3653,80.4024,19781.0
2019-04-15 14:30:00,86.84,86.86,86.81,86.82,35410.0,80.4116,80.4301,80.3839,80.3931,35410.0
2019-04-15 14:35:00,86.81,86.85,86.8,86.84,205110.0,80.3839,80.4209,80.3746,80.4116,205110.0
2019-04-15 14:40:00,86.84,86.95,86.83,86.92,35533.0,80.4116,80.5135,80.4024,80.4857,35533.0
2019-04-15 14:45:00,86.91,86.93,86.87,86.88,21662.0,80.4764,80.495,80.4394,80.4487,21662.0
2019-04-15 14:50:00,86.88,86.91,86.86,86.91,24591.0,80.4487,80.4764,80.4301,80.4764,24591.0
2019-04-15 14:55:00,86.91,86.92,86.87,86.9,21267.0,80.4764,80.4857,80.4394,80.4672,21267.0
2019-04-15 15:00:00,86.89,86.93,86.87,86.89,43941.0,80.4579,80.495,80.4394,80.4579,43941.0
2019-04-15 15:05:00,86.89,86.94,86.88,86.93,25596.0,80.4579,80.5042,80.4487,80.495,25596.0
2019-04-15 15:10:00,86.94,86.94,86.88,86.91,134126.0,80.5042,80.5042,80.4487,80.4764,134126.0
2019-04-15 15:15:00,86.91,86.97,86.9,86.92,73062.0,80.4764,80.532,80.4672,80.4857,73062.0
2019-04-15 15:20:00,86.92,86.96,86.9,86.91,42671.0,80.4857,80.5227,80.4672,80.4764,42671.0
2019-04-15 15:25:00,86.91,86.91,86.89,86.9,31930.0,80.4764,80.4764,80.4579,80.4672,31930.0
2019-04-15 15:30:00,86.9,86.95,86.89,86.91,87510.0,80.4672,80.5135,80.4579,80.4764,87510.0
2019-04-15 15:35:00,86.91,86.93,86.89,86.89,62601.0,80.4764,80.495,80.4579,80.4579,62601.0
2019-04-15 15:40:00,86.89,86.93,86.88,86.9,72921.0,80.4579,80.495,80.4487,80.4672,72921.0
2019-04-15 15:45:00,86.9,86.92,86.88,86.9,114382.0,80.4672,80.4857,80.4487,80.4672,114382.0
2019-04-15 15:50:00,86.9,86.92,86.79,86.8,166834.0,80.4672,80.4857,80.3653,80.3746,166834.0
2019-04-15 15:55:00,86.81,86.89,86.81,86.82,273286.0,80.3839,80.4579,80.3839,80.3931,273286.0
2019-04-16 09:30:00,87.0,87.41,87.0,87.34,155202.0,80.5598,80.9394,80.5598,80.8746,155202.0
2019-04-16 09:35:00,87.35,87.49,87.35,87.39,62333.0,80.8839,81.0135,80.8839,80.9209,62333.0
2019-04-16 09:40:00,87.38,87.43,87.36,87.4,38874.0,80.9117,80.958,80.8931,80.9302,38874.0
2019-04-16 09:45:00,87.4,87.62,87.38,87.58,123349.0,80.9302,81.1339,80.9117,81.0969,123349.0
2019-04-16 09:50:00,87.58,87.77,87.56,87.75,100605.0,81.0969,81.2728,81.0783,81.2543,100605.0
2019-04-16 09:55:00,87.75,87.84,87.74,87.76,61809.0,81.2543,81.3376,81.245,81.2635,61809.0
2019-04-16 10:00:00,87.76,87.77,87.6,87.61,42018.0,81.2635,81.2728,81.1154,81.1246,42018.0
2019-04-16 10:05:00,87.62,87.62,87.52,87.53,31604.0,81.1339,81.1339,81.0413,81.0506,31604.0
2019-04-16 10:10:00,87.52,87.59,87.45,87.45,38581.0,81.0413,81.1061,80.9765,80.9765,38581.0
2019-04-16 10:15:00,87.46,87.58,87.44,87.55,46677.0,80.9857,81.0969,80.9672,81.0691,46677.0
2019-04-16 10:20:00,87.55,87.67,87.53,87.63,39670.0,81.0691,81.1802,81.0506,81.1432,39670.0
2019-04-16 10:25:00,87.63,87.73,87.59,87.73,43929.0,81.1432,81.2357,81.1061,81.2357,43929.0
2019-04-16 10:30:00,87.73,87.74,87.66,87.72,50347.0,81.2357,81.245,81.1709,81.2265,50347.0
2019-04-16 10:35:00,87.73,87.76,87.71,87.71,45786.0,81.2357,81.2635,81.2172,81.2172,45786.0
2019-04-16 10:40:00,87.72,87.76,87.59,87.61,61334.0,81.2265,81.2635,81.1061,81.1246,61334.0
2019-04-16 10:45:00,87.6,87.65,87.55,87.56,30072.0,81.1154,81.1617,81.0691,81.0783,30072.0
2019-04-16 10:50:00,87.55,87.6,87.54,87.58,35311.0,81.0691,81.1154,81.0598,81.0969,35311.0
2019-04-16 10:55:00,87.59,87.6,87.53,87.55,28808.0,81.1061,81.1154,81.0506,81.0691,28808.0
2019-04-16 11:00:00,87.55,87.56,87.46,87.48,41821.0,81.0691,81.0783,80.9857,81.0043,41821.0
2019-04-16 11:05:00,87.47,87.62,87.44,87.61,28140.0,80.995,81.1339,80.9672,81.1246,28140.0
2019-04-16 11:10:00,87.6,87.6,87.54,87.6,37809.0,81.1154,81.1154,81.0598,81.1154,37809.0
2019-04-16 11:15:00,87.6,87.64,87.54,87.63,19353.0,81.1154,81.1524,81.0598,81.1432,19353.0
2019-04-16 11:20:00,87.63,87.63,87.57,87.6,25025.0,81.1432,81.1432,81.0876,81.1154,25025.0
2019-04-16 11:25:00,87.61,87.64,87.59,87.64,26741.0,81.1246,81.1524,81.1061,81.1524,26741.0
2019-04-16 11:30:00,87.64,87.65,87.59,87.64,28647.0,81.1524,81.1617,81.1061,81.1524,28647.0
2019-04-16 11:35:00,87.65,87.68,87.63,87.66,29950.0,81.1617,81.1894,81.1432,81.1709,29950.0
2019-04-16 11:40:00,87.66,87.7,87.65,87.7,33177.0,81.1709,81.208,81.1617,81.208,33177.0
2019-04-16 11:45:00,87.7,87.75,87.68,87.71,28411.0,81.208,81.2543,81.1894,81.2172,28411.0
2019-04-16 11:50:00,87.7,87.77,87.7,87.76,43954.0,81.208,81.2728,81.208,81.2635,43954.0
2019-04-16 11:55:00,87.76,87.79,87.73,87.77,23102.0,81.2635,81.2913,81.2357,81.2728,23102.0
2019-04-16 12:00:00,87.76,87.85,87.76,87.84,44439.0,81.2635,81.3469,81.2635,81.3376,44439.0
2019-04-16 12:05:00,87.85,87.88,87.84,87.88,27282.0,81.3469,81.3746,81.3376,81.3746,27282.0
2019-04-16 12:10:00,87.88,87.91,87.88,87.9,38859.0,81.3746,81.4024,81.3746,81.3932,38859.0
2019-04-16 12:15:00,87.91,87.95,87.89,87.89,35537.0,81.4024,81.4395,81.3839,81.3839,35537.0
2019-04-16 12:20:00,87.9,87.93,87.87,87.89,27268.0,81.3932,81.4209,81.3654,81.3839,27268.0
2019-04-16 12:25:00,87.89,87.89,87.86,87.88,22315.0,81.3839,81.3839,81.3561,81.3746,22315.0
2019-04-16 12:30:00,87.88,87.88,87.82,87.84,31175.0,81.3746,81.3746,81.3191,81.3376,31175.0
2019-04-16 12:35:00,87.84,87.86,87.8,87.83,27520.0,81.3376,81.3561,81.3006,81.3283,27520.0
2019-04-16 12:40:00,87.83,87.85,87.81,87.84,30013.0,81.3283,81.3469,81.3098,81.3376,30013.0
2019-04-16 12:45:00,87.84,87.85,87.83,87.84,37997.0,81.3376,81.3469,81.3283,81.3376,37997.0
2019-04-16 12:50:00,87.84,87.87,87.84,87.86,26887.0,81.3376,81.3654,81.3376,81.3561,26887.0
2019-04-16 12:55:00,87.86,87.87,87.85,87.87,28108.0,81.3561,81.3654,81.3469,81.3654,28108.0
2019-04-16 13:00:00,87.87,87.88,87.86,87.87,38248.0,81.3654,81.3746,81.3561,81.3654,38248.0
2019-04-16 13:05:00,87.87,87.88,87.84,87.87,20964.0,81.3654,81.3746,81.3376,81.3654,20964.0
2019-04-16 13:10:00,87.87,87.87,87.86,87.87,14456.0,81.3654,81.3654,81.3561,81.3654,14456.0
2019-04-16 13:15:00,87.87,87.87,87.81,87.87,63323.0,81.3654,81.3654,81.3098,81.3654,63323.0
2019-04-16 13:20:00,87.86,87.86,87.82,87.84,21714.0,81.3561,81.3561,81.3191,81.3376,21714.0
2019-04-16 13:25:00,87.84,87.85,87.78,87.79,17134.0,81.3376,81.3469,81.282,81.2913,17134.0
2019-04-16 13:30:00,87.79,87.79,87.74,87.77,27708.0,81.2913,81.2913,81.245,81.2728,27708.0
2019-04-16 13:35:00,87.78,87.85,87.77,87.83,35077.0,81.282,81.3469,81.2728,81.3283,35077.0
2019-04-16 13:40:00,87.83,87.85,87.8,87.84,30476.0,81.3283,81.3469,81.3006,81.3376,30476.0
2019-04-16 13:45:00,87.84,87.85,87.79,87.82,20940.0,81.3376,81.3469,81.2913,81.3191,20940.0
2019-04-16 13:50:00,87.81,87.86,87.8,87.86,26212.0,81.3098,81.3561,81.3006,81.3561,26212.0
2019-04-16 13:55:00,87.85,87.86,87.82,87.84,28949.0,81.3469,81.3561,81.3191,81.3376,28949.0
2019-04-16 14:00:00,87.84,87.85,87.82,87.84,35211.0,81.3376,81.3469,81.3191,81.3376,35211.0
2019-04-16 14:05:00,87.84,87.84,87.79,87.81,76575.0,81.3376,81.3376,81.2913,81.3098,76575.0
2019-04-16 14:10:00,87.82,87.83,87.79,87.81,33110.0,81.3191,81.3283,81.2913,81.3098,33110.0
2019-04-16 14:15:00,87.81,87.82,87.8,87.81,20788.0,81.3098,81.3191,81.3006,81.3098,20788.0
2019-04-16 14:20:00,87.82,87.82,87.79,87.81,42638.0,81.3191,81.3191,81.2913,81.3098,42638.0
2019-04-16 14:25:00,87.81,87.82,87.72,87.75,52759.0,81.3098,81.3191,81.2265,81.2543,52759.0
2019-04-16 14:30:00,87.76,87.79,87.75,87.77,27323.0,81.2635,81.2913,81.2543,81.2728,27323.0
2019-04-16 14:35:00,87.78,87.78,87.74,87.75,29098.0,81.282,81.282,81.245,81.2543,29098.0
2019-04-16 14:40:00,87.75,87.8,87.75,87.78,27281.0,81.2543,81.3006,81.2543,81.282,27281.0
2019-04-16 14:45:00,87.79,87.8,87.76,87.76,34317.0,81.2913,81.3006,81.2635,81.2635,34317.0
2019-04-16 14:50:00,87.77,87.79,87.75,87.78,41948.0,81.2728,81.2913,81.2543,81.282,41948.0
2019-04-16 14:55:00,87.79,87.79,87.74,87.78,38255.0,81.2913,81.2913,81.245,81.282,38255.0
2019-04-16 15:00:00,87.78,87.79,87.76,87.78,25662.0,81.282,81.2913,81.2635,81.282,25662.0
2019-04-16 15:05:00,87.77,87.82,87.75,87.79,48529.0,81.2728,81.3191,81.2543,81.2913,48529.0
2019-04-16 15:10:00,87.8,87.82,87.79,87.82,40090.0,81.3006,81.3191,81.2913,81.3191,40090.0
2019-04-16 15:15:00,87.82,87.85,87.8,87.8,28981.0,81.3191,81.3469,81.3006,81.3006,28981.0
2019-04-16 15:20:00,87.81,87.82,87.79,87.8,32911.0,81.3098,81.3191,81.2913,81.3006,32911.0
2019-04-16 15:25:00,87.8,87.82,87.78,87.81,45709.0,81.3006,81.3191,81.282,81.3098,45709.0
2019-04-16 15:30:00,87.81,87.81,87.65,87.67,104805.0,81.3098,81.3098,81.1617,81.1802,104805.0
2019-04-16 15:35:00,87.67,87.75,87.62,87.73,95051.0,81.1802,81.2543,81.1339,81.2357,95051.0
2019-04-16 15:40:00,87.74,87.77,87.69,87.7,77188.0,81.245,81.2728,81.1987,81.208,77188.0
2019-04-16 15:45:00,87.71,87.77,87.7,87.73,108548.0,81.2172,81.2728,81.208,81.2357,108548.0
2019-04-16 15:50:00,87.73,87.76,87.66,87.72,191684.0,81.2357,81.2635,81.1709,81.2265,191684.0
2019-04-16 15:55:00,87.72,87.81,87.69,87.78,286201.0,81.2265,81.3098,81.1987,81.282,286201.0
2019-04-17 09:30:00,87.95,88.0,87.45,87.89,247120.0,81.4395,81.4858,80.9765,81.3839,247120.0
2019-04-17 09:35:00,87.9,88.16,87.85,88.13,156598.0,81.3932,81.6339,81.3469,81.6061,156598.0
2019-04-17 09:40:00,88.13,88.23,88.0,88.09,146041.0,81.6061,81.6987,81.4858,81.5691,146041.0
2019-04-17 09:45:00,88.11,88.32,88.05,88.29,53328.0,81.5876,81.7821,81.5321,81.7543,53328.0
2019-04-17 09:50:00,88.29,88.33,87.98,88.02,70727.0,81.7543,81.7913,81.4672,81.5043,70727.0
2019-04-17 09:55:00,88.02,88.16,87.98,88.07,57428.0,81.5043,81.6339,81.4672,81.5506,57428.0
2019-04-17 10:00:00,88.05,88.06,87.84,87.9,67430.0,81.5321,81.5413,81.3376,81.3932,67430.0
2019-04-17 10:05:00,87.9,87.94,87.85,87.92,62609.0,81.3932,81.4302,81.3469,81.4117,62609.0
2019-04-17 10:10:00,87.92,88.02,87.91,88.01,59637.0,81.4117,81.5043,81.4024,81.495,59637.0
2019-04-17 10:15:00,88.0,88.12,87.98,88.06,33896.0,81.4858,81.5969,81.4672,81.5413,33896.0
2019-04-17 10:20:00,88.06,88.12,87.99,88.07,103112.0,81.5413,81.5969,81.4765,81.5506,103112.0
2019-04-17 10:25:00,88.08,88.14,88.07,88.1,30001.0,81.5598,81.6154,81.5506,81.5784,30001.0
2019-04-17 10:30:00,88.1,88.22,88.05,88.19,127784.0,81.5784,81.6895,81.5321,81.6617,127784.0
2019-04-17 10:35:00,88.2,88.25,88.16,88.17,74512.0,81.671,81.7173,81.6339,81.6432,74512.0
2019-04-17 10:40:00,88.17,88.21,88.14,88.15,56739.0,81.6432,81.6802,81.6154,81.6247,56739.0
2019-04-17 10:45:00,88.15,88.31,88.13,88.31,51624.0,81.6247,81.7728,81.6061,81.7728,51624.0
2019-04-17 10:50:00,88.31,88.39,88.31,88.35,75655.0,81.7728,81.8469,81.7728,81.8099,75655.0
2019-04-17 10:55:00,88.35,88.41,88.34,88.38,52474.0,81.8099,81.8654,81.8006,81.8376,52474.0
2019-04-17 11:00:00,88.38,88.44,88.35,88.41,78702.0,81.8376,81.8932,81.8099,81.8654,78702.0
2019-04-17 11:05:00,88.4,88.4,88.23,88.31,45878.0,81.8562,81.8562,81.6987,81.7728,45878.0
2019-04-17 11:10:00,88.31,88.37,88.3,88.33,53345.0,81.7728,81.8284,81.7636,81.7913,53345.0
2019-04-17 11:15:00,88.33,88.47,88.31,88.47,39122.0,81.7913,81.921,81.7728,81.921,39122.0
2019-04-17 11:20:00,88.48,88.5,88.31,88.38,60221.0,81.9302,81.9487,81.7728,81.8376,60221.0
2019-04-17 11:25:00,88.38,88.42,88.26,88.3,32480.0,81.8376,81.8747,81.7265,81.7636,32480.0
2019-04-17 11:30:00,88.29,88.29,88.22,88.24,31427.0,81.7543,81.7543,81.6895,81.708,31427.0
2019-04-17 11:35:00,88.24,88.24,88.14,88.14,27096.0,81.708,81.708,81.6154,81.6154,27096.0
2019-04-17 11:40:00,88.14,88.22,88.12,88.22,25660.0,81.6154,81.6895,81.5969,81.6895,25660.0
2019-04-17 11:45:00,88.22,88.31,88.21,88.31,30573.0,81.6895,81.7728,81.6802,81.7728,30573.0
2019-04-17 11:50:00,88.32,88.48,88.32,88.46,38723.0,81.7821,81.9302,81.7821,81.9117,38723.0
2019-04-17 11:55:00,88.46,88.47,88.37,88.41,27683.0,81.9117,81.921,81.8284,81.8654,27683.0
2019-04-17 12:00:00,88.41,88.43,88.38,88.41,24108.0,81.8654,81.8839,81.8376,81.8654,24108.0
2019-04-17 12:05:00,88.42,88.48,88.41,88.44,58544.0,81.8747,81.9302,81.8654,81.8932,58544.0
2019-04-17 12:10:00,88.44,88.47,88.35,88.46,46840.0,81.8932,81.921,81.8099,81.9117,46840.0
2019-04-17 12:15:00,88.46,88.46,88.41,88.43,16560.0,81.9117,81.9117,81.8654,81.8839,16560.0
2019-04-17 12:20:00,88.43,88.5,88.42,88.5,45891.0,81.8839,81.9487,81.8747,81.9487,45891.0
2019-04-17 12:25:00,88.49,88.59,88.49,88.58,201730.0,81.9395,82.0321,81.9395,82.0228,201730.0
2019-04-17 12:30:00,88.58,88.59,88.51,88.52,27615.0,82.0228,82.0321,81.958,81.9673,27615.0
2019-04-17 12:35:00,88.52,88.53,88.46,88.46,42450.0,81.9673,81.9765,81.9117,81.9117,42450.0
2019-04-17 12:40:00,88.47,88.49,88.45,88.48,38385.0,81.921,81.9395,81.9024,81.9302,38385.0
2019-04-17 12:45:00,88.48,88.57,88.44,88.56,63226.0,81.9302,82.0136,81.8932,82.0043,63226.0
2019-04-17 12:50:00,88.58,88.75,88.55,88.74,94697.0,82.0228,82.1802,81.995,82.171,94697.0
2019-04-17 12:55:00,88.72,88.75,88.7,88.75,24027.0,82.1525,82.1802,82.1339,82.1802,24027.0
2019-04-17 13:00:00,88.75,88.84,88.73,88.84,34795.0,82.1802,82.2636,82.1617,82.2636,34795.0
2019-04-17 13:05:00,88.83,88.84,88.76,88.77,26635.0,82.2543,82.2636,82.1895,82.1988,26635.0
2019-04-17 13:10:00,88.78,88.86,88.78,88.81,25486.0,82.208,82.2821,82.208,82.2358,25486.0
2019-04-17 13:15:00,88.8,88.91,88.78,88.91,56595.0,82.2265,82.3284,82.208,82.3284,56595.0
2019-04-17 13:20:00,88.9,88.91,88.8,88.81,48157.0,82.3191,82.3284,82.2265,82.2358,48157.0
2019-04-17 13:25:00,88.81,88.83,88.71,88.76,42439.0,82.2358,82.2543,82.1432,82.1895,42439.0
2019-04-17 13:30:00,88.77,88.77,88.61,88.63,46599.0,82.1988,82.1988,82.0506,82.0691,46599.0
2019-04-17 13:35:00,88.63,88.66,88.6,88.63,25080.0,82.0691,82.0969,82.0413,82.0691,25080.0
2019-04-17 13:40:00,88.64,88.66,88.6,88.64,16648.0,82.0784,82.0969,82.0413,82.0784,16648.0
2019-04-17 13:45:00,88.64,88.68,88.59,88.65,27956.0,82.0784,82.1154,82.0321,82.0876,27956.0
2019-04-17 13:50:00,88.66,88.7,88.64,88.64,21520.0,82.0969,82.1339,82.0784,82.0784,21520.0
2019-04-17 13:55:00,88.63,88.65,88.61,88.62,17751.0,82.0691,82.0876,82.0506,82.0599,17751.0
2019-04-17 14:00:00,88.62,88.68,88.6,88.67,31021.0,82.0599,82.1154,82.0413,82.1062,31021.0
2019-04-17 14:05:00,88.67,88.77,88.67,88.76,34939.0,82.1062,82.1988,82.1062,82.1895,34939.0
2019-04-17 14:10:00,88.77,88.79,88.67,88.71,58947.0,82.1988,82.2173,82.1062,82.1432,58947.0
2019-04-17 14:15:00,88.72,88.87,88.71,88.87,25599.0,82.1525,82.2914,82.1432,82.2914,25599.0
2019-04-17 14:20:00,88.86,88.87,88.75,88.77,52464.0,82.2821,82.2914,82.1802,82.1988,52464.0
2019-04-17 14:25:00,88.78,88.81,88.73,88.76,41479.0,82.208,82.2358,82.1617,82.1895,41479.0
2019-04-17 14:30:00,88.77,88.78,88.68,88.72,24117.0,82.1988,82.208,82.1154,82.1525,24117.0
2019-04-17 14:35:00,88.72,88.76,88.67,88.67,21677.0,82.1525,82.1895,82.1062,82.1062,21677.0
2019-04-17 14:40:00,88.66,88.67,88.59,88.64,31800.0,82.0969,82.1062,82.0321,82.0784,31800.0
2019-04-17 14:45:00,88.65,88.7,88.64,88.68,32054.0,82.0876,82.1339,82.0784,82.1154,32054.0
2019-04-17 14:50:00,88.68,88.74,88.67,88.72,22334.0,82.1154,82.171,82.1062,82.1525,22334.0
2019-04-17 14:55:00,88.72,88.73,88.68,88.68,25005.0,82.1525,82.1617,82.1154,82.1154,25005.0
2019-04-17 15:00:00,88.68,88.75,88.65,88.71,26860.0,82.1154,82.1802,82.0876,82.1432,26860.0
2019-04-17 15:05:00,88.71,88.8,88.7,88.8,37000.0,82.1432,82.2265,82.1339,82.2265,37000.0
2019-04-17 15:10:00,88.8,88.85,88.79,88.84,37825.0,82.2265,82.2728,82.2173,82.2636,37825.0
2019-04-17 15:15:00,88.84,88.91,88.83,88.9,52789.0,82.2636,82.3284,82.2543,82.3191,52789.0
2019-04-17 15:20:00,88.9,88.91,88.86,88.87,31900.0,82.3191,82.3284,82.2821,82.2914,31900.0
2019-04-17 15:25:00,88.88,88.96,88.87,88.95,43857.0,82.3006,82.3747,82.2914,82.3654,43857.0
2019-04-17 15:30:00,88.94,88.97,88.84,88.86,56937.0,82.3562,82.384,82.2636,82.2821,56937.0
2019-04-17 15:35:00,88.85,88.88,88.79,88.79,51049.0,82.2728,82.3006,82.2173,82.2173,51049.0
2019-04-17 15:40:00,88.8,88.89,88.79,88.84,103141.0,82.2265,82.3099,82.2173,82.2636,103141.0
2019-04-17 15:45:00,88.84,88.89,88.79,88.84,82129.0,82.2636,82.3099,82.2173,82.2636,82129.0
2019-04-17 15:50:00,88.84,88.9,88.79,88.79,134109.0,82.2636,82.3191,82.2173,82.2173,134109.0
2019-04-17 15:55:00,88.79,88.81,88.71,88.75,237738.0,82.2173,82.2358,82.1432,82.1802,237738.0
2019-04-18 09:30:00,88.76,89.3,88.7,89.19,542967.0,82.1895,82.6895,82.1339,82.5877,542967.0
2019-04-18 09:35:00,89.2,89.28,88.97,88.99,38688.0,82.5969,82.671,82.384,82.4025,38688.0
2019-04-18 09:40:00,89.01,89.07,88.95,89.05,60456.0,82.421,82.4766,82.3654,82.458,60456.0
2019-04-18 09:45:00,89.04,89.31,89.03,89.21,90450.0,82.4488,82.6988,82.4395,82.6062,90450.0
2019-04-18 09:50:00,89.22,89.31,89.17,89.31,65896.0,82.6154,82.6988,82.5692,82.6988,65896.0
2019-04-18 09:55:00,89.31,89.33,89.05,89.05,47996.0,82.6988,82.7173,82.458,82.458,47996.0
2019-04-18 10:00:00,89.07,89.25,89.05,89.21,84681.0,82.4766,82.6432,82.458,82.6062,84681.0
2019-04-18 10:05:00,89.2,89.27,89.14,89.14,71203.0,82.5969,82.6617,82.5414,82.5414,71203.0
2019-04-18 10:10:00,89.14,89.34,89.11,89.28,186519.0,82.5414,82.7266,82.5136,82.671,186519.0
2019-04-18 10:15:00,89.29,89.45,89.28,89.35,64574.0,82.6803,82.8284,82.671,82.7358,64574.0
2019-04-18 10:20:00,89.34,89.35,89.11,89.14,43232.0,82.7266,82.7358,82.5136,82.5414,43232.0
2019-04-18 10:25:00,89.14,89.14,89.04,89.08,67185.0,82.5414,82.5414,82.4488,82.4858,67185.0
2019-04-18 10:30:00,89.07,89.13,89.03,89.13,67792.0,82.4766,82.5321,82.4395,82.5321,67792.0
2019-04-18 10:35:00,89.13,89.18,89.08,89.12,46109.0,82.5321,82.5784,82.4858,82.5229,46109.0
2019-04-18 10:40:00,89.11,89.12,89.01,89.02,70682.0,82.5136,82.5229,82.421,82.4303,70682.0
2019-04-18 10:45:00,89.02,89.11,89.02,89.09,30437.0,82.4303,82.5136,82.4303,82.4951,30437.0
2019-04-18 10:50:00,89.1,89.1,88.92,88.99,69098.0,82.5043,82.5043,82.3377,82.4025,69098.0
2019-04-18 10:55:00,89.0,89.18,89.0,89.13,33384.0,82.4117,82.5784,82.4117,82.5321,33384.0
2019-04-18 11:00:00,89.13,89.17,89.07,89.15,40012.0,82.5321,82.5692,82.4766,82.5506,40012.0
2019-04-18 11:05:00,89.15,89.2,89.13,89.18,26140.0,82.5506,82.5969,82.5321,82.5784,26140.0
2019-04-18 11:10:00,89.18,89.23,89.13,89.19,23202.0,82.5784,82.6247,82.5321,82.5877,23202.0
2019-04-18 11:15:00,89.18,89.2,89.11,89.12,24715.0,82.5784,82.5969,82.5136,82.5229,24715.0
2019-04-18 11:20:00,89.12,89.12,89.05,89.07,36380.0,82.5229,82.5229,82.458,82.4766,36380.0
2019-04-18 11:25:00,89.06,89.1,89.02,89.04,28087.0,82.4673,82.5043,82.4303,82.4488,28087.0
2019-04-18 11:30:00,89.05,89.11,89.04,89.09,28123.0,82.458,82.5136,82.4488,82.4951,28123.0
2019-04-18 11:35:00,89.09,89.19,89.06,89.17,25995.0,82.4951,82.5877,82.4673,82.5692,25995.0
2019-04-18 11:40:00,89.17,89.22,89.16,89.21,18857.0,82.5692,82.6154,82.5599,82.6062,18857.0
2019-04-18 11:45:00,89.21,89.25,89.19,89.23,21136.0,82.6062,82.6432,82.5877,82.6247,21136.0
2019-04-18 11:50:00,89.22,89.37,89.19,89.36,38017.0,82.6154,82.7543,82.5877,82.7451,38017.0
2019-04-18 11:55:00,89.36,89.48,89.35,89.44,45375.0,82.7451,82.8562,82.7358,82.8192,45375.0
2019-04-18 12:00:00,89.44,89.5,89.42,89.47,37756.0,82.8192,82.8747,82.8006,82.8469,37756.0
2019-04-18 12:05:00,89.47,89.53,89.43,89.51,116293.0,82.8469,82.9025,82.8099,82.884,116293.0
2019-04-18 12:10:00,89.51,89.55,89.46,89.49,28248.0,82.884,82.921,82.8377,82.8655,28248.0
2019-04-18 12:15:00,89.49,89.55,89.47,89.55,28879.0,82.8655,82.921,82.8469,82.921,28879.0
2019-04-18 12:20:00,89.55,89.66,89.54,89.66,45661.0,82.921,83.0229,82.9118,83.0229,45661.0
2019-04-18 12:25:00,89.66,89.73,89.64,89.7,70117.0,83.0229,83.0877,83.0044,83.0599,70117.0
2019-04-18 12:30:00,89.71,89.81,89.7,89.74,71924.0,83.0692,83.1618,83.0599,83.097,71924.0
2019-04-18 12:35:00,89.75,89.76,89.68,89.7,36302.0,83.1062,83.1155,83.0414,83.0599,36302.0
2019-04-18 12:40:00,89.7,89.74,89.69,89.72,23998.0,83.0599,83.097,83.0507,83.0784,23998.0
2019-04-18 12:45:00,89.71,89.78,89.7,89.77,19343.0,83.0692,83.134,83.0599,83.1247,19343.0
2019-04-18 12:50:00,89.77,89.8,89.75,89.79,27939.0,83.1247,83.1525,83.1062,83.1433,27939.0
2019-04-18 12:55:00,89.79,89.86,89.77,89.78,44005.0,83.1433,83.2081,83.1247,83.134,44005.0
2019-04-18 13:00:00,89.78,89.78,89.69,89.73,30988.0,83.134,83.134,83.0507,83.0877,30988.0
2019-04-18 13:05:00,89.71,89.73,89.65,89.7,21039.0,83.0692,83.0877,83.0136,83.0599,21039.0
2019-04-18 13:10:00,89.7,89.74,89.69,89.74,17510.0,83.0599,83.097,83.0507,83.097,17510.0
2019-04-18 13:15:00,89.73,89.77,89.68,89.71,42538.0,83.0877,83.1247,83.0414,83.0692,42538.0
2019-04-18 13:20:00,89.71,89.78,89.69,89.7,22302.0,83.0692,83.134,83.0507,83.0599,22302.0
2019-04-18 13:25:00,89.69,89.73,89.66,89.7,24070.0,83.0507,83.0877,83.0229,83.0599,24070.0
2019-04-18 13:30:00,89.7,89.75,89.66,89.75,23081.0,83.0599,83.1062,83.0229,83.1062,23081.0
2019-04-18 13:35:00,89.75,89.76,89.68,89.7,38110.0,83.1062,83.1155,83.0414,83.0599,38110.0
2019-04-18 13:40:00,89.71,89.74,89.68,89.7,16922.0,83.0692,83.097,83.0414,83.0599,16922.0
2019-04-18 13:45:00,89.71,89.79,89.7,89.78,22333.0,83.0692,83.1433,83.0599,83.134,22333.0
2019-04-18 13:50:00,89.79,89.81,89.71,89.81,32079.0,83.1433,83.1618,83.0692,83.1618,32079.0
2019-04-18 13:55:00,89.81,89.83,89.78,89.8,20030.0,83.1618,83.1803,83.134,83.1525,20030.0
2019-04-18 14:00:00,89.8,89.81,89.76,89.79,24156.0,83.1525,83.1618,83.1155,83.1433,24156.0
2019-04-18 14:05:00,89.79,89.8,89.75,89.8,13771.0,83.1433,83.1525,83.1062,83.1525,13771.0
2019-04-18 14:10:00,89.79,89.86,89.79,89.84,38772.0,83.1433,83.2081,83.1433,83.1896,38772.0
2019-04-18 14:15:00,89.84,89.95,89.84,89.94,38756.0,83.1896,83.2914,83.1896,83.2822,38756.0
2019-04-18 14:20:00,89.95,89.98,89.92,89.96,41428.0,83.2914,83.3192,83.2636,83.3007,41428.0
2019-04-18 14:25:00,89.97,90.0,89.95,89.99,54386.0,83.3099,83.3377,83.2914,83.3284,54386.0
2019-04-18 14:30:00,89.98,90.0,89.94,89.98,71409.0,83.3192,83.3377,83.2822,83.3192,71409.0
2019-04-18 14:35:00,89.98,90.0,89.97,89.98,49267.0,83.3192,83.3377,83.3099,83.3192,49267.0
2019-04-18 14:40:00,89.99,90.0,89.96,89.97,62239.0,83.3284,83.3377,83.3007,83.3099,62239.0
2019-04-18 14:45:00,89.97,89.98,89.9,89.92,60982.0,83.3099,83.3192,83.2451,83.2636,60982.0
2019-04-18 14:50:00,89.92,89.92,89.87,89.88,104416.0,83.2636,83.2636,83.2173,83.2266,104416.0
2019-04-18 14:55:00,89.88,89.89,89.81,89.81,68425.0,83.2266,83.2359,83.1618,83.1618,68425.0
2019-04-18 15:00:00,89.81,89.82,89.71,89.72,63104.0,83.1618,83.171,83.0692,83.0784,63104.0
2019-04-18 15:05:00,89.72,89.72,89.66,89.7,63910.0,83.0784,83.0784,83.0229,83.0599,63910.0
2019-04-18 15:10:00,89.7,89.71,89.62,89.67,65201.0,83.0599,83.0692,82.9858,83.0321,65201.0
2019-04-18 15:15:00,89.66,89.67,89.64,89.65,64049.0,83.0229,83.0321,83.0044,83.0136,64049.0
2019-04-18 15:20:00,89.65,89.67,89.59,89.59,79559.0,83.0136,83.0321,82.9581,82.9581,79559.0
2019-04-18 15:25:00,89.6,89.63,89.53,89.61,81780.0,82.9673,82.9951,82.9025,82.9766,81780.0
2019-04-18 15:30:00,89.61,89.61,89.46,89.47,107010.0,82.9766,82.9766,82.8377,82.8469,107010.0
2019-04-18 15:35:00,89.47,89.5,89.39,89.4,93420.0,82.8469,82.8747,82.7729,82.7821,93420.0
2019-04-18 15:40:00,89.4,89.41,89.24,89.41,214202.0,82.7821,82.7914,82.634,82.7914,214202.0
2019-04-18 15:45:00,89.4,89.41,89.35,89.39,176412.0,82.7821,82.7914,82.7358,82.7729,176412.0
2019-04-18 15:50:00,89.38,89.4,89.24,89.35,242630.0,82.7636,82.7821,82.634,82.7358,242630.0
2019-04-18 15:55:00,89.34,89.35,89.19,89.2,466521.0,82.7266,82.7358,82.5877,82.5969,466521.0
2019-04-22 09:30:00,88.35,88.64,88.17,88.39,209409.0,81.8099,82.0784,81.6432,81.8469,209409.0
2019-04-22 09:35:00,88.39,88.4,88.22,88.27,42241.0,81.8469,81.8562,81.6895,81.7358,42241.0
2019-04-22 09:40:00,88.26,88.33,88.13,88.14,64414.0,81.7265,81.7913,81.6061,81.6154,64414.0
2019-04-22 09:45:00,88.15,88.23,88.1,88.14,66088.0,81.6247,81.6987,81.5784,81.6154,66088.0
2019-04-22 09:50:00,88.14,88.23,88.03,88.23,89684.0,81.6154,81.6987,81.5135,81.6987,89684.0
2019-04-22 09:55:00,88.21,88.23,88.08,88.13,134355.0,81.6802,81.6987,81.5598,81.6061,134355.0
2019-04-22 10:00:00,88.14,88.28,88.13,88.26,64461.0,81.6154,81.745,81.6061,81.7265,64461.0
2019-04-22 10:05:00,88.27,88.29,88.15,88.18,56293.0,81.7358,81.7543,81.6247,81.6524,56293.0
2019-04-22 10:10:00,88.19,88.25,88.12,88.23,25811.0,81.6617,81.7173,81.5969,81.6987,25811.0
2019-04-22 10:15:00,88.23,88.24,88.13,88.19,35295.0,81.6987,81.708,81.6061,81.6617,35295.0
2019-04-22 10:20:00,88.19,88.2,88.09,88.14,41818.0,81.6617,81.671,81.5691,81.6154,41818.0
2019-04-22 10:25:00,88.13,88.25,88.1,88.25,39455.0,81.6061,81.7173,81.5784,81.7173,39455.0
2019-04-22 10:30:00,88.24,88.31,88.24,88.25,42986.0,81.708,81.7728,81.708,81.7173,42986.0
2019-04-22 10:35:00,88.25,88.31,88.19,88.22,67900.0,81.7173,81.7728,81.6617,81.6895,67900.0
2019-04-22 10:40:00,88.22,88.23,88.19,88.21,21339.0,81.6895,81.6987,81.6617,81.6802,21339.0
2019-04-22 10:45:00,88.2,88.28,88.19,88.25,48305.0,81.671,81.745,81.6617,81.7173,48305.0
2019-04-22 10:50:00,88.26,88.28,88.21,88.22,44840.0,81.7265,81.745,81.6802,81.6895,44840.0
2019-04-22 10:55:00,88.21,88.27,88.2,88.25,38892.0,81.6802,81.7358,81.671,81.7173,38892.0
2019-04-22 11:00:00,88.25,88.31,88.22,88.26,29883.0,81.7173,81.7728,81.6895,81.7265,29883.0
2019-04-22 11:05:00,88.26,88.26,88.14,88.21,41581.0,81.7265,81.7265,81.6154,81.6802,41581.0
2019-04-22 11:10:00,88.2,88.22,88.16,88.2,24909.0,81.671,81.6895,81.6339,81.671,24909.0
2019-04-22 11:15:00,88.19,88.2,88.16,88.19,27694.0,81.6617,81.671,81.6339,81.6617,27694.0
2019-04-22 11:20:00,88.19,88.21,88.11,88.17,55845.0,81.6617,81.6802,81.5876,81.6432,55845.0
2019-04-22 11:25:00,88.17,88.21,88.11,88.12,51307.0,81.6432,81.6802,81.5876,81.5969,51307.0
2019-04-22 11:30:00,88.11,88.18,88.08,88.13,25880.0,81.5876,81.6524,81.5598,81.6061,25880.0
2019-04-22 11:35:00,88.13,88.16,88.13,88.14,27629.0,81.6061,81.6339,81.6061,81.6154,27629.0
2019-04-22 11:40:00,88.15,88.16,88.09,88.15,23731.0,81.6247,81.6339,81.5691,81.6247,23731.0
2019-04-22 11:45:00,88.15,88.19,88.13,88.15,24655.0,81.6247,81.6617,81.6061,81.6247,24655.0
2019-04-22 11:50:00,88.15,88.2,88.11,88.16,60772.0,81.6247,81.671,81.5876,81.6339,60772.0
2019-04-22 11:55:00,88.16,88.16,88.12,88.16,21805.0,81.6339,81.6339,81.5969,81.6339,21805.0
2019-04-22 12:00:00,88.17,88.19,88.1,88.18,53257.0,81.6432,81.6617,81.5784,81.6524,53257.0
2019-04-22 12:05:00,88.19,88.19,88.15,88.15,20501.0,81.6617,81.6617,81.6247,81.6247,20501.0
2019-04-22 12:10:00,88.15,88.18,88.11,88.13,22402.0,81.6247,81.6524,81.5876,81.6061,22402.0
2019-04-22 12:15:00,88.14,88.18,88.13,88.18,19598.0,81.6154,81.6524,81.6061,81.6524,19598.0
2019-04-22 12:20:00,88.18,88.18,88.09,88.12,18451.0,81.6524,81.6524,81.5691,81.5969,18451.0
2019-04-22 12:25:00,88.11,88.16,88.1,88.14,18372.0,81.5876,81.6339,81.5784,81.6154,18372.0
2019-04-22 12:30:00,88.14,88.17,88.13,88.15,14226.0,81.6154,81.6432,81.6061,81.6247,14226.0
2019-04-22 12:35:00,88.15,88.18,88.14,88.16,14235.0,81.6247,81.6524,81.6154,81.6339,14235.0
2019-04-22 12:40:00,88.16,88.17,88.14,88.16,18608.0,81.6339,81.6432,81.6154,81.6339,18608.0
2019-04-22 12:45:00,88.16,88.17,88.15,88.15,20686.0,81.6339,81.6432,81.6247,81.6247,20686.0
2019-04-22 12:50:00,88.15,88.16,88.08,88.09,36439.0,81.6247,81.6339,81.5598,81.5691,36439.0
2019-04-22 12:55:00,88.09,88.11,88.07,88.08,13158.0,81.5691,81.5876,81.5506,81.5598,13158.0
2019-04-22 13:00:00,88.08,88.1,88.04,88.04,21387.0,81.5598,81.5784,81.5228,81.5228,21387.0
2019-04-22 13:05:00,88.04,88.1,87.97,88.08,48587.0,81.5228,81.5784,81.458,81.5598,48587.0
2019-04-22 13:10:00,88.08,88.1,88.05,88.07,19212.0,81.5598,81.5784,81.5321,81.5506,19212.0
2019-04-22 13:15:00,88.08,88.1,88.06,88.08,12571.0,81.5598,81.5784,81.5413,81.5598,12571.0
2019-04-22 13:20:00,88.09,88.1,88.08,88.09,10152.0,81.5691,81.5784,81.5598,81.5691,10152.0
2019-04-22 13:25:00,88.09,88.1,88.08,88.09,10616.0,81.5691,81.5784,81.5598,81.5691,10616.0
2019-04-22 13:30:00,88.09,88.09,88.06,88.09,17985.0,81.5691,81.5691,81.5413,81.5691,17985.0
2019-04-22 13:35:00,88.08,88.11,87.99,88.01,37056.0,81.5598,81.5876,81.4765,81.495,37056.0
2019-04-22 13:40:00,88.02,88.03,88.01,88.02,18954.0,81.5043,81.5135,81.495,81.5043,18954.0
2019-04-22 13:45:00,88.02,88.03,87.98,88.02,15795.0,81.5043,81.5135,81.4672,81.5043,15795.0
2019-04-22 13:50:00,88.03,88.04,88.0,88.01,18166.0,81.5135,81.5228,81.4858,81.495,18166.0
2019-04-22 13:55:00,88.01,88.06,87.99,88.03,23993.0,81.495,81.5413,81.4765,81.5135,23993.0
2019-04-22 14:00:00,88.04,88.04,87.99,88.02,19225.0,81.5228,81.5228,81.4765,81.5043,19225.0
2019-04-22 14:05:00,88.01,88.02,87.97,87.99,17151.0,81.495,81.5043,81.458,81.4765,17151.0
2019-04-22 14:10:00,88.0,88.01,87.97,87.98,45775.0,81.4858,81.495,81.458,81.4672,45775.0
2019-04-22 14:15:00,87.98,88.0,87.95,87.95,21281.0,81.4672,81.4858,81.4395,81.4395,21281.0
2019-04-22 14:20:00,87.96,87.97,87.93,87.95,34395.0,81.4487,81.458,81.4209,81.4395,34395.0
2019-04-22 14:25:00,87.94,87.95,87.88,87.89,34850.0,81.4302,81.4395,81.3746,81.3839,34850.0
2019-04-22 14:30:00,87.9,87.9,87.86,87.87,25743.0,81.3932,81.3932,81.3561,81.3654,25743.0
2019-04-22 14:35:00,87.88,87.89,87.81,87.82,31832.0,81.3746,81.3839,81.3098,81.3191,31832.0
2019-04-22 14:40:00,87.82,87.83,87.78,87.81,20720.0,81.3191,81.3283,81.282,81.3098,20720.0
2019-04-22 14:45:00,87.81,87.82,87.78,87.8,25759.0,81.3098,81.3191,81.282,81.3006,25759.0
2019-04-22 14:50:00,87.8,87.86,87.78,87.85,22318.0,81.3006,81.3561,81.282,81.3469,22318.0
2019-04-22 14:55:00,87.85,87.87,87.81,87.81,26302.0,81.3469,81.3654,81.3098,81.3098,26302.0
2019-04-22 15:00:00,87.81,87.82,87.68,87.69,36347.0,81.3098,81.3191,81.1894,81.1987,36347.0
2019-04-22 15:05:00,87.69,87.71,87.64,87.67,38171.0,81.1987,81.2172,81.1524,81.1802,38171.0
2019-04-22 15:10:00,87.67,87.68,87.62,87.62,28670.0,81.1802,81.1894,81.1339,81.1339,28670.0
2019-04-22 15:15:00,87.62,87.69,87.62,87.66,34517.0,81.1339,81.1987,81.1339,81.1709,34517.0
2019-04-22 15:20:00,87.66,87.67,87.62,87.65,47320.0,81.1709,81.1802,81.1339,81.1617,47320.0
2019-04-22 15:25:00,87.66,87.7,87.6,87.61,44610.0,81.1709,81.208,81.1154,81.1246,44610.0
2019-04-22 15:30:00,87.61,87.66,87.46,87.47,122069.0,81.1246,81.1709,80.9857,80.995,122069.0
2019-04-22 15:35:00,87.47,87.67,87.46,87.66,90991.0,80.995,81.1802,80.9857,81.1709,90991.0
2019-04-22 15:40:00,87.66,87.72,87.65,87.65,56892.0,81.1709,81.2265,81.1617,81.1617,56892.0
2019-04-22 15:45:00,87.65,87.66,87.56,87.58,94663.0,81.1617,81.1709,81.0783,81.0969,94663.0
2019-04-22 15:50:00,87.58,87.59,87.51,87.53,156721.0,81.0969,81.1061,81.032,81.0506,156721.0
2019-04-22 15:55:00,87.53,87.57,87.3,87.35,564249.0,81.0506,81.0876,80.8376,80.8839,564249.0
2019-04-23 09:30:00,87.57,87.6,87.15,87.19,248744.0,81.0876,81.1154,80.6987,80.7357,248744.0
2019-04-23 09:35:00,87.23,87.46,87.19,87.41,115028.0,80.7728,80.9857,80.7357,80.9394,115028.0
2019-04-23 09:40:00,87.42,87.42,87.27,87.36,109777.0,80.9487,80.9487,80.8098,80.8931,109777.0
2019-04-23 09:45:00,87.36,87.36,87.12,87.16,64556.0,80.8931,80.8931,80.6709,80.7079,64556.0
2019-04-23 09:50:00,87.16,87.21,87.12,87.19,45297.0,80.7079,80.7542,80.6709,80.7357,45297.0
2019-04-23 09:55:00,87.2,87.26,87.13,87.17,72101.0,80.745,80.8005,80.6802,80.7172,72101.0
2019-04-23 10:00:00,87.17,87.25,87.12,87.14,151850.0,80.7172,80.7913,80.6709,80.6894,151850.0
2019-04-23 10:05:00,87.14,87.15,87.04,87.07,84932.0,80.6894,80.6987,80.5968,80.6246,84932.0
2019-04-23 10:10:00,87.07,87.16,87.0,87.08,45433.0,80.6246,80.7079,80.5598,80.6339,45433.0
2019-04-23 10:15:00,87.1,87.15,87.04,87.06,52497.0,80.6524,80.6987,80.5968,80.6153,52497.0
2019-04-23 10:20:00,87.05,87.14,87.03,87.12,50298.0,80.6061,80.6894,80.5876,80.6709,50298.0
2019-04-23 10:25:00,87.13,87.2,87.09,87.16,129006.0,80.6802,80.745,80.6431,80.7079,129006.0
2019-04-23 10:30:00,87.17,87.49,87.17,87.48,80634.0,80.7172,81.0135,80.7172,81.0043,80634.0
2019-04-23 10:35:00,87.47,87.61,87.45,87.61,44818.0,80.995,81.1246,80.9765,81.1246,44818.0
2019-04-23 10:40:00,87.61,87.67,87.56,87.65,45405.0,81.1246,81.1802,81.0783,81.1617,45405.0
2019-04-23 10:45:00,87.66,87.67,87.51,87.55,36719.0,81.1709,81.1802,81.032,81.0691,36719.0
2019-04-23 10:50:00,87.55,87.55,87.44,87.44,40054.0,81.0691,81.0691,80.9672,80.9672,40054.0
2019-04-23 10:55:00,87.44,87.46,87.27,87.31,102216.0,80.9672,80.9857,80.8098,80.8468,102216.0
2019-04-23 11:00:00,87.32,87.32,87.22,87.29,64134.0,80.8561,80.8561,80.7635,80.8283,64134.0
2019-04-23 11:05:00,87.29,87.33,87.28,87.31,27891.0,80.8283,80.8654,80.8191,80.8468,27891.0
2019-04-23 11:10:00,87.31,87.34,87.26,87.34,70260.0,80.8468,80.8746,80.8005,80.8746,70260.0
2019-04-23 11:15:00,87.34,87.35,87.25,87.27,40750.0,80.8746,80.8839,80.7913,80.8098,40750.0
2019-04-23 11:20:00,87.27,87.27,87.18,87.21,48456.0,80.8098,80.8098,80.7265,80.7542,48456.0
2019-04-23 11:25:00,87.21,87.24,87.18,87.21,137835.0,80.7542,80.782,80.7265,80.7542,137835.0
2019-04-23 11:30:00,87.21,87.26,87.17,87.22,65032.0,80.7542,80.8005,80.7172,80.7635,65032.0
2019-04-23 11:35:00,87.22,87.24,87.18,87.23,64581.0,80.7635,80.782,80.7265,80.7728,64581.0
2019-04-23 11:40:00,87.23,87.27,87.2,87.25,77535.0,80.7728,80.8098,80.745,80.7913,77535.0
2019-04-23 11:45:00,87.24,87.34,87.23,87.31,310396.0,80.782,80.8746,80.7728,80.8468,310396.0
2019-04-23 11:50:00,87.31,87.36,87.24,87.34,148137.0,80.8468,80.8931,80.782,80.8746,148137.0
2019-04-23 11:55:00,87.34,87.35,87.25,87.27,91117.0,80.8746,80.8839,80.7913,80.8098,91117.0
2019-04-23 12:00:00,87.27,87.35,87.25,87.33,201459.0,80.8098,80.8839,80.7913,80.8654,201459.0
2019-04-23 12:05:00,87.33,87.36,87.24,87.27,120303.0,80.8654,80.8931,80.782,80.8098,120303.0
2019-04-23 12:10:00,87.26,87.28,87.21,87.27,48579.0,80.8005,80.8191,80.7542,80.8098,48579.0
2019-04-23 12:15:00,87.27,87.33,87.24,87.24,64323.0,80.8098,80.8654,80.782,80.782,64323.0
2019-04-23 12:20:00,87.25,87.28,87.21,87.25,35921.0,80.7913,80.8191,80.7542,80.7913,35921.0
2019-04-23 12:25:00,87.25,87.28,87.2,87.25,48683.0,80.7913,80.8191,80.745,80.7913,48683.0
2019-04-23 12:30:00,87.25,87.27,87.22,87.23,53485.0,80.7913,80.8098,80.7635,80.7728,53485.0
2019-04-23 12:35:00,87.23,87.28,87.2,87.23,57612.0,80.7728,80.8191,80.745,80.7728,57612.0
2019-04-23 12:40:00,87.23,87.29,87.22,87.26,55135.0,80.7728,80.8283,80.7635,80.8005,55135.0
2019-04-23 12:45:00,87.25,87.29,87.24,87.26,26726.0,80.7913,80.8283,80.782,80.8005,26726.0
2019-04-23 12:50:00,87.26,87.27,87.21,87.23,38614.0,80.8005,80.8098,80.7542,80.7728,38614.0
2019-04-23 12:55:00,87.23,87.24,87.2,87.22,35376.0,80.7728,80.782,80.745,80.7635,35376.0
2019-04-23 13:00:00,87.22,87.25,87.2,87.23,38383.0,80.7635,80.7913,80.745,80.7728,38383.0
2019-04-23 13:05:00,87.24,87.26,87.15,87.17,43658.0,80.782,80.8005,80.6987,80.7172,43658.0
2019-04-23 13:10:00,87.17,87.24,87.15,87.22,39516.0,80.7172,80.782,80.6987,80.7635,39516.0
2019-04-23 13:15:00,87.21,87.22,87.15,87.22,51544.0,80.7542,80.7635,80.6987,80.7635,51544.0
2019-04-23 13:20:00,87.22,87.24,87.15,87.16,66430.0,80.7635,80.782,80.6987,80.7079,66430.0
2019-04-23 13:25:00,87.16,87.24,87.16,87.2,66820.0,80.7079,80.782,80.7079,80.745,66820.0
2019-04-23 13:30:00,87.2,87.28,87.19,87.23,147658.0,80.745,80.8191,80.7357,80.7728,147658.0
2019-04-23 13:35:00,87.22,87.24,87.2,87.23,33185.0,80.7635,80.782,80.745,80.7728,33185.0
2019-04-23 13:40:00,87.23,87.23,87.19,87.22,26627.0,80.7728,80.7728,80.7357,80.7635,26627.0
2019-04-23 13:45:00,87.22,87.25,87.21,87.23,40541.0,80.7635,80.7913,80.7542,80.7728,40541.0
2019-04-23 13:50:00,87.24,87.24,87.2,87.22,32260.0,80.782,80.782,80.745,80.7635,32260.0
2019-04-23 13:55:00,87.22,87.25,87.2,87.23,41514.0,80.7635,80.7913,80.745,80.7728,41514.0
2019-04-23 14:00:00,87.23,87.25,87.22,87.23,31333.0,80.7728,80.7913,80.7635,80.7728,31333.0
2019-04-23 14:05:00,87.24,87.24,87.21,87.23,38786.0,80.782,80.782,80.7542,80.7728,38786.0
2019-04-23 14:10:00,87.23,87.24,87.2,87.22,42158.0,80.7728,80.782,80.745,80.7635,42158.0
2019-04-23 14:15:00,87.22,87.25,87.16,87.22,40356.0,80.7635,80.7913,80.7079,80.7635,40356.0
2019-04-23 14:20:00,87.22,87.23,87.16,87.17,60360.0,80.7635,80.7728,80.7079,80.7172,60360.0
2019-04-23 14:25:00,87.17,87.25,87.16,87.24,32815.0,80.7172,80.7913,80.7079,80.782,32815.0
2019-04-23 14:30:00,87.23,87.24,87.2,87.22,46362.0,80.7728,80.782,80.745,80.7635,46362.0
2019-04-23 14:35:00,87.22,87.22,87.18,87.19,41877.0,80.7635,80.7635,80.7265,80.7357,41877.0
2019-04-23 14:40:00,87.19,87.21,87.19,87.2,38896.0,80.7357,80.7542,80.7357,80.745,38896.0
2019-04-23 14:45:00,87.21,87.21,87.16,87.17,29653.0,80.7542,80.7542,80.7079,80.7172,29653.0
2019-04-23 14:50:00,87.17,87.17,87.06,87.11,55207.0,80.7172,80.7172,80.6153,80.6616,55207.0
2019-04-23 14:55:00,87.11,87.2,87.11,87.13,54084.0,80.6616,80.745,80.6616,80.6802,54084.0
2019-04-23 15:00:00,87.13,87.16,87.05,87.16,56711.0,80.6802,80.7079,80.6061,80.7079,56711.0
2019-04-23 15:05:00,87.16,87.19,87.14,87.19,41282.0,80.7079,80.7357,80.6894,80.7357,41282.0
2019-04-23 15:10:00,87.19,87.21,87.16,87.17,39643.0,80.7357,80.7542,80.7079,80.7172,39643.0
2019-04-23 15:15:00,87.16,87.2,87.14,87.19,57534.0,80.7079,80.745,80.6894,80.7357,57534.0
2019-04-23 15:20:00,87.2,87.21,87.15,87.15,61113.0,80.745,80.7542,80.6987,80.6987,61113.0
2019-04-23 15:25:00,87.15,87.18,87.14,87.17,39958.0,80.6987,80.7265,80.6894,80.7172,39958.0
2019-04-23 15:30:00,87.17,87.18,87.11,87.16,73771.0,80.7172,80.7265,80.6616,80.7079,73771.0
2019-04-23 15:35:00,87.16,87.18,87.1,87.14,83676.0,80.7079,80.7265,80.6524,80.6894,83676.0
2019-04-23 15:40:00,87.14,87.23,87.12,87.23,77626.0,80.6894,80.7728,80.6709,80.7728,77626.0
2019-04-23 15:45:00,87.23,87.24,87.19,87.23,136071.0,80.7728,80.782,80.7357,80.7728,136071.0
2019-04-23 15:50:00,87.23,87.43,87.22,87.38,215282.0,80.7728,80.958,80.7635,80.9117,215282.0
2019-04-23 15:55:00,87.38,87.48,87.37,87.41,449798.0,80.9117,81.0043,80.9024,80.9394,449798.0
2019-04-24 09:30:00,87.67,87.71,87.43,87.65,159447.0,81.1802,81.2172,80.958,81.1617,159447.0
2019-04-24 09:35:00,87.65,87.8,87.59,87.78,95366.0,81.1617,81.3006,81.1061,81.282,95366.0
2019-04-24 09:40:00,87.78,87.9,87.7,87.81,208621.0,81.282,81.3932,81.208,81.3098,208621.0
2019-04-24 09:45:00,87.8,87.97,87.76,87.95,181554.0,81.3006,81.458,81.2635,81.4395,181554.0
2019-04-24 09:50:00,87.94,87.96,87.87,87.89,113108.0,81.4302,81.4487,81.3654,81.3839,113108.0
2019-04-24 09:55:00,87.9,88.0,87.88,87.94,289407.0,81.3932,81.4858,81.3746,81.4302,289407.0
2019-04-24 10:00:00,87.94,88.08,87.91,87.99,318087.0,81.4302,81.5598,81.4024,81.4765,318087.0
2019-04-24 10:05:00,88.0,88.23,87.95,88.21,312612.0,81.4858,81.6987,81.4395,81.6802,312612.0
2019-04-24 10:10:00,88.22,88.29,88.07,88.08,184732.0,81.6895,81.7543,81.5506,81.5598,184732.0
2019-04-24 10:15:00,88.08,88.1,87.97,88.02,122946.0,81.5598,81.5784,81.458,81.5043,122946.0
2019-04-24 10:20:00,88.01,88.16,88.0,88.15,101378.0,81.495,81.6339,81.4858,81.6247,101378.0
2019-04-24 10:25:00,88.16,88.21,88.09,88.18,84642.0,81.6339,81.6802,81.5691,81.6524,84642.0
2019-04-24 10:30:00,88.18,88.34,88.15,88.31,143880.0,81.6524,81.8006,81.6247,81.7728,143880.0
2019-04-24 10:35:00,88.32,88.45,88.27,88.44,122167.0,81.7821,81.9024,81.7358,81.8932,122167.0
2019-04-24 10:40:00,88.44,88.5,88.29,88.3,181830.0,81.8932,81.9487,81.7543,81.7636,181830.0
2019-04-24 10:45:00,88.3,88.32,88.18,88.31,89042.0,81.7636,81.7821,81.6524,81.7728,89042.0
2019-04-24 10:50:00,88.31,88.37,88.31,88.34,88325.0,81.7728,81.8284,81.7728,81.8006,88325.0
2019-04-24 10:55:00,88.34,88.48,88.32,88.47,43268.0,81.8006,81.9302,81.7821,81.921,43268.0
2019-04-24 11:00:00,88.48,88.5,88.4,88.47,105294.0,81.9302,81.9487,81.8562,81.921,105294.0
2019-04-24 11:05:00,88.48,88.54,88.4,88.45,96392.0,81.9302,81.9858,81.8562,81.9024,96392.0
2019-04-24 11:10:00,88.46,88.47,88.32,88.35,81107.0,81.9117,81.921,81.7821,81.8099,81107.0
2019-04-24 11:15:00,88.36,88.52,88.34,88.47,70047.0,81.8191,81.9673,81.8006,81.921,70047.0
2019-04-24 11:20:00,88.48,88.62,88.47,88.55,61324.0,81.9302,82.0599,81.921,81.995,61324.0
2019-04-24 11:25:00,88.55,88.64,88.53,88.6,107230.0,81.995,82.0784,81.9765,82.0413,107230.0
2019-04-24 11:30:00,88.6,88.61,88.52,88.59,105862.0,82.0413,82.0506,81.9673,82.0321,105862.0
2019-04-24 11:35:00,88.6,88.71,88.55,88.71,80097.0,82.0413,82.1432,81.995,82.1432,80097.0
2019-04-24 11:40:00,88.72,88.72,88.62,88.66,98828.0,82.1525,82.1525,82.0599,82.0969,98828.0
2019-04-24 11:45:00,88.65,88.65,88.51,88.56,96786.0,82.0876,82.0876,81.958,82.0043,96786.0
2019-04-24 11:50:00,88.56,88.57,88.5,88.51,53582.0,82.0043,82.0136,81.9487,81.958,53582.0
2019-04-24 11:55:00,88.51,88.58,88.5,88.52,60139.0,81.958,82.0228,81.9487,81.9673,60139.0
2019-04-24 12:00:00,88.53,88.55,88.45,88.45,41980.0,81.9765,81.995,81.9024,81.9024,41980.0
2019-04-24 12:05:00,88.45,88.45,88.35,88.39,43045.0,81.9024,81.9024,81.8099,81.8469,43045.0
2019-04-24 12:10:00,88.38,88.51,88.38,88.49,37574.0,81.8376,81.958,81.8376,81.9395,37574.0
2019-04-24 12:15:00,88.49,88.55,88.47,88.52,60261.0,81.9395,81.995,81.921,81.9673,60261.0
2019-04-24 12:20:00,88.51,88.66,88.51,88.65,45252.0,81.958,82.0969,81.958,82.0876,45252.0
2019-04-24 12:25:00,88.64,88.71,88.6,88.7,24270.0,82.0784,82.1432,82.0413,82.1339,24270.0
2019-04-24 12:30:00,88.7,88.74,88.66,88.73,21876.0,82.1339,82.171,82.0969,82.1617,21876.0
2019-04-24 12:35:00,88.74,88.78,88.72,88.78,20463.0,82.171,82.208,82.1525,82.208,20463.0
2019-04-24 12:40:00,88.78,88.83,88.76,88.77,24089.0,82.208,82.2543,82.1895,82.1988,24089.0
2019-04-24 12:45:00,88.77,88.77,88.7,88.76,50654.0,82.1988,82.1988,82.1339,82.1895,50654.0
2019-04-24 12:50:00,88.76,88.76,88.7,88.73,58563.0,82.1895,82.1895,82.1339,82.1617,58563.0
2019-04-24 12:55:00,88.73,88.73,88.61,88.65,59152.0,82.1617,82.1617,82.0506,82.0876,59152.0
2019-04-24 13:00:00,88.65,88.66,88.57,88.62,69352.0,82.0876,82.0969,82.0136,82.0599,69352.0
2019-04-24 13:05:00,88.62,88.63,88.57,88.59,13613.0,82.0599,82.0691,82.0136,82.0321,13613.0
2019-04-24 13:10:00,88.59,88.59,88.51,88.51,16608.0,82.0321,82.0321,81.958,81.958,16608.0
2019-04-24 13:15:00,88.51,88.53,88.48,88.51,42583.0,81.958,81.9765,81.9302,81.958,42583.0
2019-04-24 13:20:00,88.51,88.53,88.49,88.51,25599.0,81.958,81.9765,81.9395,81.958,25599.0
2019-04-24 13:25:00,88.52,88.52,88.45,88.47,17540.0,81.9673,81.9673,81.9024,81.921,17540.0
2019-04-24 13:30:00,88.48,88.55,88.46,88.51,51374.0,81.9302,81.995,81.9117,81.958,51374.0
2019-04-24 13:35:00,88.5,88.52,88.44,88.5,24681.0,81.9487,81.9673,81.8932,81.9487,24681.0
2019-04-24 13:40:00,88.5,88.51,88.46,88.47,24051.0,81.9487,81.958,81.9117,81.921,24051.0
2019-04-24 13:45:00,88.48,88.61,88.47,88.6,20412.0,81.9302,82.0506,81.921,82.0413,20412.0
2019-04-24 13:50:00,88.6,88.65,88.6,88.62,24092.0,82.0413,82.0876,82.0413,82.0599,24092.0
2019-04-24 13:55:00,88.63,88.74,88.62,88.64,54199.0,82.0691,82.171,82.0599,82.0784,54199.0
2019-04-24 14:00:00,88.65,88.68,88.6,88.68,37899.0,82.0876,82.1154,82.0413,82.1154,37899.0
2019-04-24 14:05:00,88.68,88.68,88.62,88.66,25326.0,82.1154,82.1154,82.0599,82.0969,25326.0
2019-04-24 14:10:00,88.66,88.79,88.62,88.77,30595.0,82.0969,82.2173,82.0599,82.1988,30595.0
2019-04-24 14:15:00,88.77,88.79,88.71,88.73,25820.0,82.1988,82.2173,82.1432,82.1617,25820.0
2019-04-24 14:20:00,88.73,88.75,88.65,88.66,47198.0,82.1617,82.1802,82.0876,82.0969,47198.0
2019-04-24 14:25:00,88.67,88.67,88.6,88.64,33166.0,82.1062,82.1062,82.0413,82.0784,33166.0
2019-04-24 14:30:00,88.62,88.64,88.6,88.64,31457.0,82.0599,82.0784,82.0413,82.0784,31457.0
2019-04-24 14:35:00,88.64,88.65,88.6,88.61,42045.0,82.0784,82.0876,82.0413,82.0506,42045.0
2019-04-24 14:40:00,88.62,88.63,88.6,88.61,42214.0,82.0599,82.0691,82.0413,82.0506,42214.0
2019-04-24 14:45:00,88.6,88.6,88.51,88.57,121626.0,82.0413,82.0413,81.958,82.0136,121626.0
2019-04-24 14:50:00,88.56,88.59,88.52,88.58,42732.0,82.0043,82.0321,81.9673,82.0228,42732.0
2019-04-24 14:55:00,88.58,88.67,88.57,88.67,31085.0,82.0228,82.1062,82.0136,82.1062,31085.0
2019-04-24 15:00:00,88.68,88.74,88.67,88.74,23783.0,82.1154,82.171,82.1062,82.171,23783.0
2019-04-24 15:05:00,88.74,88.79,88.73,88.79,22429.0,82.171,82.2173,82.1617,82.2173,22429.0
2019-04-24 15:10:00,88.79,88.81,88.77,88.78,22982.0,82.2173,82.2358,82.1988,82.208,22982.0
2019-04-24 15:15:00,88.78,88.79,88.72,88.74,29128.0,82.208,82.2173,82.1525,82.171,29128.0
2019-04-24 15:20:00,88.73,88.75,88.67,88.67,35489.0,82.1617,82.1802,82.1062,82.1062,35489.0
2019-04-24 15:25:00,88.67,88.71,88.63,88.63,60085.0,82.1062,82.1432,82.0691,82.0691,60085.0
2019-04-24 15:30:00,88.63,88.67,88.63,88.64,52101.0,82.0691,82.1062,82.0691,82.0784,52101.0
2019-04-24 15:35:00,88.64,88.68,88.63,88.64,52432.0,82.0784,82.1154,82.0691,82.0784,52432.0
2019-04-24 15:40:00,88.65,88.71,88.62,88.71,57408.0,82.0876,82.1432,82.0599,82.1432,57408.0
2019-04-24 15:45:00,88.71,88.8,88.67,88.7,114449.0,82.1432,82.2265,82.1062,82.1339,114449.0
2019-04-24 15:50:00,88.7,88.7,88.56,88.59,149951.0,82.1339,82.1339,82.0043,82.0321,149951.0
2019-04-24 15:55:00,88.59,88.66,88.39,88.4,438802.0,82.0321,82.0969,81.8469,81.8562,438802.0
2019-04-25 09:30:00,88.4,88.4,88.07,88.17,202916.0,81.8562,81.8562,81.5506,81.6432,202916.0
2019-04-25 09:35:00,88.18,88.39,88.17,88.33,61283.0,81.6524,81.8469,81.6432,81.7913,61283.0
2019-04-25 09:40:00,88.32,88.39,88.28,88.37,175027.0,81.7821,81.8469,81.745,81.8284,175027.0
2019-04-25 09:45:00,88.36,88.39,88.27,88.31,71050.0,81.8191,81.8469,81.7358,81.7728,71050.0
2019-04-25 09:50:00,88.31,88.34,88.17,88.29,62204.0,81.7728,81.8006,81.6432,81.7543,62204.0
2019-04-25 09:55:00,88.29,88.32,88.18,88.21,73639.0,81.7543,81.7821,81.6524,81.6802,73639.0
2019-04-25 10:00:00,88.21,88.24,88.11,88.14,80645.0,81.6802,81.708,81.5876,81.6154,80645.0
2019-04-25 10:05:00,88.15,88.26,88.11,88.17,70781.0,81.6247,81.7265,81.5876,81.6432,70781.0
2019-04-25 10:10:00,88.18,88.2,88.15,88.18,70709.0,81.6524,81.671,81.6247,81.6524,70709.0
2019-04-25 10:15:00,88.19,88.32,88.16,88.31,219026.0,81.6617,81.7821,81.6339,81.7728,219026.0
2019-04-25 10:20:00,88.31,88.47,88.27,88.39,416852.0,81.7728,81.921,81.7358,81.8469,416852.0
2019-04-25 10:25:00,88.37,88.41,88.32,88.39,54970.0,81.8284,81.8654,81.7821,81.8469,54970.0
2019-04-25 10:30:00,88.38,88.4,88.25,88.34,44103.0,81.8376,81.8562,81.7173,81.8006,44103.0
2019-04-25 10:35:00,88.34,88.4,88.32,88.34,64870.0,81.8006,81.8562,81.7821,81.8006,64870.0
2019-04-25 10:40:00,88.33,88.38,88.3,88.36,51549.0,81.7913,81.8376,81.7636,81.8191,51549.0
2019-04-25 10:45:00,88.37,88.47,88.34,88.39,159457.0,81.8284,81.921,81.8006,81.8469,159457.0
2019-04-25 10:50:00,88.4,88.41,88.3,88.31,56868.0,81.8562,81.8654,81.7636,81.7728,56868.0
2019-04-25 10:55:00,88.31,88.41,88.29,88.39,116534.0,81.7728,81.8654,81.7543,81.8469,116534.0
2019-04-25 11:00:00,88.39,88.54,88.38,88.41,113812.0,81.8469,81.9858,81.8376,81.8654,113812.0
2019-04-25 11:05:00,88.42,88.42,88.37,88.39,49340.0,81.8747,81.8747,81.8284,81.8469,49340.0
2019-04-25 11:10:00,88.4,88.42,88.35,88.37,52462.0,81.8562,81.8747,81.8099,81.8284,52462.0
2019-04-25 11:15:00,88.38,88.4,88.32,88.4,116129.0,81.8376,81.8562,81.7821,81.8562,116129.0
2019-04-25 11:20:00,88.39,88.41,88.33,88.36,62770.0,81.8469,81.8654,81.7913,81.8191,62770.0
2019-04-25 11:25:00,88.37,88.4,88.36,88.38,109113.0,81.8284,81.8562,81.8191,81.8376,109113.0
2019-04-25 11:30:00,88.39,88.4,88.38,88.39,84519.0,81.8469,81.8562,81.8376,81.8469,84519.0
2019-04-25 11:35:00,88.4,88.42,88.38,88.39,164339.0,81.8562,81.8747,81.8376,81.8469,164339.0
2019-04-25 11:40:00,88.38,88.39,88.33,88.38,77467.0,81.8376,81.8469,81.7913,81.8376,77467.0
2019-04-25 11:45:00,88.38,88.38,88.27,88.3,41354.0,81.8376,81.8376,81.7358,81.7636,41354.0
2019-04-25 11:50:00,88.31,88.33,88.23,88.26,69704.0,81.7728,81.7913,81.6987,81.7265,69704.0
2019-04-25 11:55:00,88.26,88.27,88.19,88.2,104441.0,81.7265,81.7358,81.6617,81.671,104441.0
2019-04-25 12:00:00,88.19,88.35,88.19,88.3,69146.0,81.6617,81.8099,81.6617,81.7636,69146.0
2019-04-25 12:05:00,88.31,88.36,88.26,88.3,37162.0,81.7728,81.8191,81.7265,81.7636,37162.0
2019-04-25 12:10:00,88.31,88.35,88.26,88.32,37771.0,81.7728,81.8099,81.7265,81.7821,37771.0
2019-04-25 12:15:00,88.31,88.35,88.27,88.33,55791.0,81.7728,81.8099,81.7358,81.7913,55791.0
2019-04-25 12:20:00,88.32,88.37,88.31,88.34,28591.0,81.7821,81.8284,81.7728,81.8006,28591.0
2019-04-25 12:25:00,88.34,88.34,88.28,88.29,42768.0,81.8006,81.8006,81.745,81.7543,42768.0
2019-04-25 12:30:00,88.29,88.29,88.19,88.19,31660.0,81.7543,81.7543,81.6617,81.6617,31660.0
2019-04-25 12:35:00,88.2,88.24,88.17,88.21,24200.0,81.671,81.708,81.6432,81.6802,24200.0
2019-04-25 12:40:00,88.21,88.22,88.15,88.16,22032.0,81.6802,81.6895,81.6247,81.6339,22032.0
2019-04-25 12:45:00,88.15,88.16,88.11,88.11,28456.0,81.6247,81.6339,81.5876,81.5876,28456.0
2019-04-25 12:50:00,88.11,88.11,88.07,88.08,29656.0,81.5876,81.5876,81.5506,81.5598,29656.0
2019-04-25 12:55:00,88.08,88.11,88.03,88.06,24701.0,81.5598,81.5876,81.5135,81.5413,24701.0
2019-04-25 13:00:00,88.08,88.08,88.01,88.02,21301.0,81.5598,81.5598,81.495,81.5043,21301.0
2019-04-25 13:05:00,88.03,88.06,88.01,88.02,18942.0,81.5135,81.5413,81.495,81.5043,18942.0
2019-04-25 13:10:00,88.02,88.02,87.95,87.95,19258.0,81.5043,81.5043,81.4395,81.4395,19258.0
2019-04-25 13:15:00,87.95,87.99,87.95,87.96,16495.0,81.4395,81.4765,81.4395,81.4487,16495.0
2019-04-25 13:20:00,87.96,87.98,87.94,87.94,25419.0,81.4487,81.4672,81.4302,81.4302,25419.0
2019-04-25 13:25:00,87.95,87.97,87.92,87.94,20853.0,81.4395,81.458,81.4117,81.4302,20853.0
2019-04-25 13:30:00,87.93,87.95,87.88,87.9,23251.0,81.4209,81.4395,81.3746,81.3932,23251.0
2019-04-25 13:35:00,87.9,87.98,87.9,87.95,21313.0,81.3932,81.4672,81.3932,81.4395,21313.0
2019-04-25 13:40:00,87.96,87.98,87.9,87.91,30611.0,81.4487,81.4672,81.3932,81.4024,30611.0
2019-04-25 13:45:00,87.9,87.95,87.88,87.92,22880.0,81.3932,81.4395,81.3746,81.4117,22880.0
2019-04-25 13:50:00,87.91,87.96,87.9,87.93,21839.0,81.4024,81.4487,81.3932,81.4209,21839.0
2019-04-25 13:55:00,87.93,87.94,87.88,87.89,26744.0,81.4209,81.4302,81.3746,81.3839,26744.0
2019-04-25 14:00:00,87.89,87.96,87.89,87.93,23511.0,81.3839,81.4487,81.3839,81.4209,23511.0
2019-04-25 14:05:00,87.93,87.97,87.92,87.96,29820.0,81.4209,81.458,81.4117,81.4487,29820.0
2019-04-25 14:10:00,87.96,87.99,87.91,87.98,30811.0,81.4487,81.4765,81.4024,81.4672,30811.0
2019-04-25 14:15:00,87.98,88.02,87.98,87.99,17687.0,81.4672,81.5043,81.4672,81.4765,17687.0
2019-04-25 14:20:00,87.99,88.0,87.94,87.94,52645.0,81.4765,81.4858,81.4302,81.4302,52645.0
2019-04-25 14:25:00,87.94,87.95,87.88,87.89,18279.0,81.4302,81.4395,81.3746,81.3839,18279.0
2019-04-25 14:30:00,87.89,87.91,87.87,87.9,25458.0,81.3839,81.4024,81.3654,81.3932,25458.0
2019-04-25 14:35:00,87.9,87.93,87.87,87.91,33666.0,81.3932,81.4209,81.3654,81.4024,33666.0
2019-04-25 14:40:00,87.92,87.95,87.89,87.92,29343.0,81.4117,81.4395,81.3839,81.4117,29343.0
2019-04-25 14:45:00,87.92,87.97,87.92,87.93,19592.0,81.4117,81.458,81.4117,81.4209,19592.0
2019-04-25 14:50:00,87.94,87.94,87.8,87.8,35903.0,81.4302,81.4302,81.3006,81.3006,35903.0
2019-04-25 14:55:00,87.81,87.82,87.7,87.8,64827.0,81.3098,81.3191,81.208,81.3006,64827.0
2019-04-25 15:00:00,87.79,87.81,87.67,87.67,37075.0,81.2913,81.3098,81.1802,81.1802,37075.0
2019-04-25 15:05:00,87.67,87.77,87.64,87.75,47460.0,81.1802,81.2728,81.1524,81.2543,47460.0
2019-04-25 15:10:00,87.75,87.75,87.66,87.75,33212.0,81.2543,81.2543,81.1709,81.2543,33212.0
2019-04-25 15:15:00,87.75,87.76,87.69,87.71,37348.0,81.2543,81.2635,81.1987,81.2172,37348.0
2019-04-25 15:20:00,87.71,87.78,87.71,87.75,44862.0,81.2172,81.282,81.2172,81.2543,44862.0
2019-04-25 15:25:00,87.76,87.76,87.69,87.7,63609.0,81.2635,81.2635,81.1987,81.208,63609.0
2019-04-25 15:30:00,87.71,87.73,87.68,87.69,53397.0,81.2172,81.2357,81.1894,81.1987,53397.0
2019-04-25 15:35:00,87.69,87.7,87.64,87.67,103591.0,81.1987,81.208,81.1524,81.1802,103591.0
2019-04-25 15:40:00,87.65,87.69,87.62,87.66,114096.0,81.1617,81.1987,81.1339,81.1709,114096.0
2019-04-25 15:45:00,87.66,87.66,87.61,87.63,103586.0,81.1709,81.1709,81.1246,81.1432,103586.0
2019-04-25 15:50:00,87.63,87.63,87.52,87.52,219065.0,81.1432,81.1432,81.0413,81.0413,219065.0
2019-04-25 15:55:00,87.52,87.61,87.49,87.54,474679.0,81.0413,81.1246,81.0135,81.0598,474679.0
2019-04-26 09:30:00,87.95,88.12,87.33,87.39,193292.0,81.4395,81.5969,80.8654,80.9209,193292.0
2019-04-26 09:35:00,87.43,87.65,87.41,87.51,69698.0,80.958,81.1617,80.9394,81.032,69698.0
2019-04-26 09:40:00,87.52,87.73,87.47,87.54,76566.0,81.0413,81.2357,80.995,81.0598,76566.0
2019-04-26 09:45:00,87.55,87.71,87.52,87.66,31048.0,81.0691,81.2172,81.0413,81.1709,31048.0
2019-04-26 09:50:00,87.67,87.77,87.57,87.74,54943.0,81.1802,81.2728,81.0876,81.245,54943.0
2019-04-26 09:55:00,87.72,87.93,87.69,87.93,76036.0,81.2265,81.4209,81.1987,81.4209,76036.0
2019-04-26 10:00:00,87.95,87.99,87.84,87.97,83935.0,81.4395,81.4765,81.3376,81.458,83935.0
2019-04-26 10:05:00,87.98,88.16,87.97,88.06,89049.0,81.4672,81.6339,81.458,81.5413,89049.0
2019-04-26 10:10:00,88.06,88.1,87.99,88.06,89800.0,81.5413,81.5784,81.4765,81.5413,89800.0
2019-04-26 10:15:00,88.06,88.13,88.0,88.1,135244.0,81.5413,81.6061,81.4858,81.5784,135244.0
2019-04-26 10:20:00,88.1,88.21,88.08,88.2,58862.0,81.5784,81.6802,81.5598,81.671,58862.0
2019-04-26 10:25:00,88.2,88.24,88.1,88.12,74323.0,81.671,81.708,81.5784,81.5969,74323.0
2019-04-26 10:30:00,88.11,88.33,88.05,88.29,98686.0,81.5876,81.7913,81.5321,81.7543,98686.0
2019-04-26 10:35:00,88.28,88.28,88.19,88.22,58266.0,81.745,81.745,81.6617,81.6895,58266.0
2019-04-26 10:40:00,88.21,88.25,88.18,88.24,54537.0,81.6802,81.7173,81.6524,81.708,54537.0
2019-04-26 10:45:00,88.24,88.3,88.16,88.17,56139.0,81.708,81.7636,81.6339,81.6432,56139.0
2019-04-26 10:50:00,88.17,88.26,88.12,88.2,69981.0,81.6432,81.7265,81.5969,81.671,69981.0
2019-04-26 10:55:00,88.2,88.28,88.17,88.22,58034.0,81.671,81.745,81.6432,81.6895,58034.0
2019-04-26 11:00:00,88.22,88.39,88.09,88.39,163126.0,81.6895,81.8469,81.5691,81.8469,163126.0
2019-04-26 11:05:00,88.38,88.68,88.37,88.68,83556.0,81.8376,82.1154,81.8284,82.1154,83556.0
2019-04-26 11:10:00,88.69,88.78,88.59,88.6,118248.0,82.1247,82.208,82.0321,82.0413,118248.0
2019-04-26 11:15:00,88.6,88.7,88.48,88.69,214164.0,82.0413,82.1339,81.9302,82.1247,214164.0
2019-04-26 11:20:00,88.68,88.72,88.57,88.58,42700.0,82.1154,82.1525,82.0136,82.0228,42700.0
2019-04-26 11:25:00,88.59,88.67,88.58,88.66,36434.0,82.0321,82.1062,82.0228,82.0969,36434.0
2019-04-26 11:30:00,88.66,88.74,88.65,88.71,47871.0,82.0969,82.171,82.0876,82.1432,47871.0
2019-04-26 11:35:00,88.71,88.82,88.66,88.73,82245.0,82.1432,82.2451,82.0969,82.1617,82245.0
2019-04-26 11:40:00,88.73,88.81,88.69,88.81,21090.0,82.1617,82.2358,82.1247,82.2358,21090.0
2019-04-26 11:45:00,88.81,88.83,88.76,88.8,41442.0,82.2358,82.2543,82.1895,82.2265,41442.0
2019-04-26 11:50:00,88.81,88.86,88.77,88.83,31359.0,82.2358,82.2821,82.1988,82.2543,31359.0
2019-04-26 11:55:00,88.83,88.88,88.77,88.83,62129.0,82.2543,82.3006,82.1988,82.2543,62129.0
2019-04-26 12:00:00,88.82,88.82,88.74,88.78,35422.0,82.2451,82.2451,82.171,82.208,35422.0
2019-04-26 12:05:00,88.8,88.89,88.8,88.82,21132.0,82.2265,82.3099,82.2265,82.2451,21132.0
2019-04-26 12:10:00,88.82,88.92,88.79,88.92,48065.0,82.2451,82.3377,82.2173,82.3377,48065.0
2019-04-26 12:15:00,88.92,88.94,88.81,88.83,51925.0,82.3377,82.3562,82.2358,82.2543,51925.0
2019-04-26 12:20:00,88.83,88.83,88.54,88.56,155844.0,82.2543,82.2543,81.9858,82.0043,155844.0
2019-04-26 12:25:00,88.56,88.72,88.46,88.71,125428.0,82.0043,82.1525,81.9117,82.1432,125428.0
2019-04-26 12:30:00,88.71,88.77,88.68,88.73,34710.0,82.1432,82.1988,82.1154,82.1617,34710.0
2019-04-26 12:35:00,88.72,88.73,88.69,88.71,24338.0,82.1525,82.1617,82.1247,82.1432,24338.0
2019-04-26 12:40:00,88.72,88.73,88.68,88.7,19826.0,82.1525,82.1617,82.1154,82.1339,19826.0
2019-04-26 12:45:00,88.7,88.72,88.67,88.71,81335.0,82.1339,82.1525,82.1062,82.1432,81335.0
2019-04-26 12:50:00,88.7,88.72,88.68,88.69,23185.0,82.1339,82.1525,82.1154,82.1247,23185.0
2019-04-26 12:55:00,88.7,88.73,88.69,88.73,25100.0,82.1339,82.1617,82.1247,82.1617,25100.0
2019-04-26 13:00:00,88.73,88.73,88.69,88.7,27931.0,82.1617,82.1617,82.1247,82.1339,27931.0
2019-04-26 13:05:00,88.7,88.84,88.7,88.83,37509.0,82.1339,82.2636,82.1339,82.2543,37509.0
2019-04-26 13:10:00,88.83,88.88,88.81,88.84,38999.0,82.2543,82.3006,82.2358,82.2636,38999.0
2019-04-26 13:15:00,88.83,88.87,88.68,88.71,55732.0,82.2543,82.2914,82.1154,82.1432,55732.0
2019-04-26 13:20:00,88.71,88.76,88.69,88.71,24035.0,82.1432,82.1895,82.1247,82.1432,24035.0
2019-04-26 13:25:00,88.72,88.73,88.68,88.69,27507.0,82.1525,82.1617,82.1154,82.1247,27507.0
2019-04-26 13:30:00,88.7,88.74,88.69,88.7,55311.0,82.1339,82.171,82.1247,82.1339,55311.0
2019-04-26 13:35:00,88.7,88.71,88.6,88.63,30693.0,82.1339,82.1432,82.0413,82.0691,30693.0
2019-04-26 13:40:00,88.62,88.65,88.57,88.65,25329.0,82.0599,82.0876,82.0136,82.0876,25329.0
2019-04-26 13:45:00,88.65,88.68,88.6,88.63,17027.0,82.0876,82.1154,82.0413,82.0691,17027.0
2019-04-26 13:50:00,88.63,88.64,88.59,88.62,35044.0,82.0691,82.0784,82.0321,82.0599,35044.0
2019-04-26 13:55:00,88.62,88.67,88.6,88.66,32757.0,82.0599,82.1062,82.0413,82.0969,32757.0
2019-04-26 14:00:00,88.67,88.67,88.55,88.58,26653.0,82.1062,82.1062,81.995,82.0228,26653.0
2019-04-26 14:05:00,88.59,88.59,88.49,88.55,25217.0,82.0321,82.0321,81.9395,81.995,25217.0
2019-04-26 14:10:00,88.57,88.57,88.49,88.53,30134.0,82.0136,82.0136,81.9395,81.9765,30134.0
2019-04-26 14:15:00,88.54,88.58,88.49,88.55,58460.0,81.9858,82.0228,81.9395,81.995,58460.0
2019-04-26 14:20:00,88.55,88.55,88.5,88.5,27644.0,81.995,81.995,81.9487,81.9487,27644.0
2019-04-26 14:25:00,88.5,88.53,88.41,88.48,26309.0,81.9487,81.9765,81.8654,81.9302,26309.0
2019-04-26 14:30:00,88.49,88.51,88.45,88.5,12947.0,81.9395,81.958,81.9024,81.9487,12947.0
2019-04-26 14:35:00,88.51,88.52,88.46,88.51,31029.0,81.958,81.9673,81.9117,81.958,31029.0
2019-04-26 14:40:00,88.52,88.57,88.47,88.49,25907.0,81.9673,82.0136,81.921,81.9395,25907.0
2019-04-26 14:45:00,88.48,88.51,88.47,88.5,16089.0,81.9302,81.958,81.921,81.9487,16089.0
2019-04-26 14:50:00,88.51,88.53,88.46,88.5,26318.0,81.958,81.9765,81.9117,81.9487,26318.0
2019-04-26 14:55:00,88.5,88.55,88.47,88.52,28271.0,81.9487,81.995,81.921,81.9673,28271.0
2019-04-26 15:00:00,88.53,88.67,88.49,88.67,33379.0,81.9765,82.1062,81.9395,82.1062,33379.0
2019-04-26 15:05:00,88.67,88.73,88.61,88.62,43800.0,82.1062,82.1617,82.0506,82.0599,43800.0
2019-04-26 15:10:00,88.61,88.63,88.48,88.5,78894.0,82.0506,82.0691,81.9302,81.9487,78894.0
2019-04-26 15:15:00,88.5,88.61,88.48,88.61,26553.0,81.9487,82.0506,81.9302,82.0506,26553.0
2019-04-26 15:20:00,88.62,88.62,88.48,88.53,51236.0,82.0599,82.0599,81.9302,81.9765,51236.0
2019-04-26 15:25:00,88.52,88.53,88.49,88.49,33420.0,81.9673,81.9765,81.9395,81.9395,33420.0
2019-04-26 15:30:00,88.48,88.55,88.47,88.55,28323.0,81.9302,81.995,81.921,81.995,28323.0
2019-04-26 15:35:00,88.55,88.55,88.48,88.54,62173.0,81.995,81.995,81.9302,81.9858,62173.0
2019-04-26 15:40:00,88.53,88.58,88.5,88.54,82899.0,81.9765,82.0228,81.9487,81.9858,82899.0
2019-04-26 15:45:00,88.54,88.54,88.43,88.44,118281.0,81.9858,81.9858,81.8839,81.8932,118281.0
2019-04-26 15:50:00,88.45,88.5,88.38,88.43,176377.0,81.9024,81.9487,81.8376,81.8839,176377.0
2019-04-26 15:55:00,88.44,88.47,88.3,88.31,498328.0,81.8932,81.921,81.7636,81.7728,498328.0
2019-04-29 09:30:00,88.18,88.29,88.13,88.22,110227.0,81.6524,81.7543,81.6061,81.6895,110227.0
2019-04-29 09:35:00,88.24,88.29,88.13,88.2,106343.0,81.708,81.7543,81.6061,81.671,106343.0
2019-04-29 09:40:00,88.2,88.29,88.15,88.26,85309.0,81.671,81.7543,81.6247,81.7265,85309.0
2019-04-29 09:45:00,88.27,88.46,88.25,88.46,97331.0,81.7358,81.9117,81.7173,81.9117,97331.0
2019-04-29 09:50:00,88.45,88.49,88.3,88.41,95838.0,81.9024,81.9395,81.7636,81.8654,95838.0
2019-04-29 09:55:00,88.41,88.43,88.29,88.33,89640.0,81.8654,81.8839,81.7543,81.7913,89640.0
2019-04-29 10:00:00,88.34,88.37,88.23,88.26,47832.0,81.8006,81.8284,81.6987,81.7265,47832.0
2019-04-29 10:05:00,88.27,88.33,88.21,88.33,22162.0,81.7358,81.7913,81.6802,81.7913,22162.0
2019-04-29 10:10:00,88.34,88.49,88.31,88.4,71016.0,81.8006,81.9395,81.7728,81.8562,71016.0
2019-04-29 10:15:00,88.4,88.42,88.32,88.37,20196.0,81.8562,81.8747,81.7821,81.8284,20196.0
2019-04-29 10:20:00,88.37,88.4,88.33,88.33,42412.0,81.8284,81.8562,81.7913,81.7913,42412.0
2019-04-29 10:25:00,88.33,88.39,88.32,88.35,60381.0,81.7913,81.8469,81.7821,81.8099,60381.0
2019-04-29 10:30:00,88.36,88.36,88.28,88.34,35694.0,81.8191,81.8191,81.745,81.8006,35694.0
2019-04-29 10:35:00,88.34,88.51,88.33,88.47,159762.0,81.8006,81.958,81.7913,81.921,159762.0
2019-04-29 10:40:00,88.46,88.49,88.31,88.41,116665.0,81.9117,81.9395,81.7728,81.8654,116665.0
2019-04-29 10:45:00,88.41,88.41,88.31,88.35,25583.0,81.8654,81.8654,81.7728,81.8099,25583.0
2019-04-29 10:50:00,88.35,88.38,88.3,88.32,26601.0,81.8099,81.8376,81.7636,81.7821,26601.0
2019-04-29 10:55:00,88.32,88.36,88.26,88.32,31922.0,81.7821,81.8191,81.7265,81.7821,31922.0
2019-04-29 11:00:00,88.32,88.36,88.29,88.32,31824.0,81.7821,81.8191,81.7543,81.7821,31824.0
2019-04-29 11:05:00,88.33,88.38,88.28,88.31,27799.0,81.7913,81.8376,81.745,81.7728,27799.0
2019-04-29 11:10:00,88.31,88.38,88.3,88.37,25544.0,81.7728,81.8376,81.7636,81.8284,25544.0
2019-04-29 11:15:00,88.37,88.44,88.35,88.42,30447.0,81.8284,81.8932,81.8099,81.8747,30447.0
2019-04-29 11:20:00,88.42,88.44,88.38,88.39,32344.0,81.8747,81.8932,81.8376,81.8469,32344.0
2019-04-29 11:25:00,88.39,88.4,88.33,88.39,42407.0,81.8469,81.8562,81.7913,81.8469,42407.0
2019-04-29 11:30:00,88.39,88.4,88.37,88.39,50969.0,81.8469,81.8562,81.8284,81.8469,50969.0
2019-04-29 11:35:00,88.39,88.42,88.36,88.37,49824.0,81.8469,81.8747,81.8191,81.8284,49824.0
2019-04-29 11:40:00,88.37,88.41,88.36,88.38,21644.0,81.8284,81.8654,81.8191,81.8376,21644.0
2019-04-29 11:45:00,88.39,88.45,88.39,88.43,50612.0,81.8469,81.9024,81.8469,81.8839,50612.0
2019-04-29 11:50:00,88.43,88.43,88.35,88.39,23639.0,81.8839,81.8839,81.8099,81.8469,23639.0
2019-04-29 11:55:00,88.39,88.4,88.35,88.37,39611.0,81.8469,81.8562,81.8099,81.8284,39611.0
2019-04-29 12:00:00,88.36,88.39,88.28,88.31,30930.0,81.8191,81.8469,81.745,81.7728,30930.0
2019-04-29 12:05:00,88.31,88.36,88.28,88.32,33435.0,81.7728,81.8191,81.745,81.7821,33435.0
2019-04-29 12:10:00,88.32,88.33,88.28,88.28,21426.0,81.7821,81.7913,81.745,81.745,21426.0
2019-04-29 12:15:00,88.28,88.31,88.28,88.3,19890.0,81.745,81.7728,81.745,81.7636,19890.0
2019-04-29 12:20:00,88.3,88.38,88.3,88.34,30075.0,81.7636,81.8376,81.7636,81.8006,30075.0
2019-04-29 12:25:00,88.34,88.39,88.33,88.36,21633.0,81.8006,81.8469,81.7913,81.8191,21633.0
2019-04-29 12:30:00,88.36,88.39,88.32,88.34,42748.0,81.8191,81.8469,81.7821,81.8006,42748.0
2019-04-29 12:35:00,88.34,88.36,88.32,88.33,19009.0,81.8006,81.8191,81.7821,81.7913,19009.0
2019-04-29 12:40:00,88.34,88.35,88.29,88.29,33092.0,81.8006,81.8099,81.7543,81.7543,33092.0
2019-04-29 12:45:00,88.3,88.39,88.3,88.38,19803.0,81.7636,81.8469,81.7636,81.8376,19803.0
2019-04-29 12:50:00,88.39,88.42,88.33,88.4,53620.0,81.8469,81.8747,81.7913,81.8562,53620.0
2019-04-29 12:55:00,88.4,88.4,88.34,88.36,21207.0,81.8562,81.8562,81.8006,81.8191,21207.0
2019-04-29 13:00:00,88.36,88.38,88.32,88.32,28951.0,81.8191,81.8376,81.7821,81.7821,28951.0
2019-04-29 13:05:00,88.32,88.37,88.32,88.35,15600.0,81.7821,81.8284,81.7821,81.8099,15600.0
2019-04-29 13:10:00,88.34,88.39,88.33,88.36,22210.0,81.8006,81.8469,81.7913,81.8191,22210.0
2019-04-29 13:15:00,88.36,88.41,88.35,88.4,19180.0,81.8191,81.8654,81.8099,81.8562,19180.0
2019-04-29 13:20:00,88.41,88.44,88.33,88.35,264751.0,81.8654,81.8932,81.7913,81.8099,264751.0
2019-04-29 13:25:00,88.35,88.41,88.34,88.39,24683.0,81.8099,81.8654,81.8006,81.8469,24683.0
2019-04-29 13:30:00,88.39,88.41,88.37,88.39,18615.0,81.8469,81.8654,81.8284,81.8469,18615.0
2019-04-29 13:35:00,88.38,88.39,88.29,88.32,70702.0,81.8376,81.8469,81.7543,81.7821,70702.0
2019-04-29 13:40:00,88.33,88.37,88.32,88.34,11930.0,81.7913,81.8284,81.7821,81.8006,11930.0
2019-04-29 13:45:00,88.35,88.35,88.24,88.28,37124.0,81.8099,81.8099,81.708,81.745,37124.0
2019-04-29 13:50:00,88.27,88.31,88.25,88.3,13268.0,81.7358,81.7728,81.7173,81.7636,13268.0
2019-04-29 13:55:00,88.31,88.32,88.28,88.29,10552.0,81.7728,81.7821,81.745,81.7543,10552.0
2019-04-29 14:00:00,88.28,88.32,88.26,88.26,34484.0,81.745,81.7821,81.7265,81.7265,34484.0
2019-04-29 14:05:00,88.27,88.31,88.25,88.3,15270.0,81.7358,81.7728,81.7173,81.7636,15270.0
2019-04-29 14:10:00,88.3,88.35,88.3,88.33,12883.0,81.7636,81.8099,81.7636,81.7913,12883.0
2019-04-29 14:15:00,88.33,88.34,88.31,88.34,26274.0,81.7913,81.8006,81.7728,81.8006,26274.0
2019-04-29 14:20:00,88.33,88.34,88.26,88.29,25707.0,81.7913,81.8006,81.7265,81.7543,25707.0
2019-04-29 14:25:00,88.29,88.32,88.27,88.31,16615.0,81.7543,81.7821,81.7358,81.7728,16615.0
2019-04-29 14:30:00,88.32,88.32,88.25,88.26,25432.0,81.7821,81.7821,81.7173,81.7265,25432.0
2019-04-29 14:35:00,88.26,88.29,88.25,88.27,18237.0,81.7265,81.7543,81.7173,81.7358,18237.0
2019-04-29 14:40:00,88.27,88.32,88.26,88.31,23383.0,81.7358,81.7821,81.7265,81.7728,23383.0
2019-04-29 14:45:00,88.32,88.34,88.31,88.34,28753.0,81.7821,81.8006,81.7728,81.8006,28753.0
2019-04-29 14:50:00,88.34,88.39,88.33,88.35,33833.0,81.8006,81.8469,81.7913,81.8099,33833.0
2019-04-29 14:55:00,88.36,88.38,88.33,88.34,19694.0,81.8191,81.8376,81.7913,81.8006,19694.0
2019-04-29 15:00:00,88.33,88.4,88.33,88.36,34527.0,81.7913,81.8562,81.7913,81.8191,34527.0
2019-04-29 15:05:00,88.36,88.39,88.36,88.38,22548.0,81.8191,81.8469,81.8191,81.8376,22548.0
2019-04-29 15:10:00,88.37,88.38,88.34,88.36,34035.0,81.8284,81.8376,81.8006,81.8191,34035.0
2019-04-29 15:15:00,88.35,88.36,88.33,88.34,26424.0,81.8099,81.8191,81.7913,81.8006,26424.0
2019-04-29 15:20:00,88.34,88.35,88.28,88.32,42242.0,81.8006,81.8099,81.745,81.7821,42242.0
2019-04-29 15:25:00,88.33,88.34,88.3,88.3,26724.0,81.7913,81.8006,81.7636,81.7636,26724.0
2019-04-29 15:30:00,88.31,88.32,88.29,88.3,55826.0,81.7728,81.7821,81.7543,81.7636,55826.0
2019-04-29 15:35:00,88.3,88.4,88.3,88.34,50311.0,81.7636,81.8562,81.7636,81.8006,50311.0
2019-04-29 15:40:00,88.34,88.36,88.33,88.34,32502.0,81.8006,81.8191,81.7913,81.8006,32502.0
2019-04-29 15:45:00,88.33,88.36,88.3,88.32,71910.0,81.7913,81.8191,81.7636,81.7821,71910.0
2019-04-29 15:50:00,88.32,88.32,88.2,88.21,134263.0,81.7821,81.7821,81.671,81.6802,134263.0
2019-04-29 15:55:00,88.21,88.32,88.17,88.21,360396.0,81.6802,81.7821,81.6432,81.6802,360396.0
2019-04-30 09:30:00,88.29,88.4,87.98,88.21,86645.0,81.7543,81.8562,81.4672,81.6802,86645.0
2019-04-30 09:35:00,88.2,88.24,88.13,88.21,49231.0,81.671,81.708,81.6061,81.6802,49231.0
2019-04-30 09:40:00,88.21,88.26,88.14,88.2,69094.0,81.6802,81.7265,81.6154,81.671,69094.0
2019-04-30 09:45:00,88.19,88.25,88.06,88.07,41224.0,81.6617,81.7173,81.5413,81.5506,41224.0
2019-04-30 09:50:00,88.07,88.16,88.05,88.11,35096.0,81.5506,81.6339,81.5321,81.5876,35096.0
2019-04-30 09:55:00,88.12,88.13,87.97,87.99,35411.0,81.5969,81.6061,81.458,81.4765,35411.0
2019-04-30 10:00:00,87.99,88.03,87.67,87.73,91834.0,81.4765,81.5135,81.1802,81.2357,91834.0
2019-04-30 10:05:00,87.74,87.79,87.69,87.73,70514.0,81.245,81.2913,81.1987,81.2357,70514.0
2019-04-30 10:10:00,87.73,87.81,87.7,87.75,64258.0,81.2357,81.3098,81.208,81.2543,64258.0
2019-04-30 10:15:00,87.75,87.82,87.7,87.78,70577.0,81.2543,81.3191,81.208,81.282,70577.0
2019-04-30 10:20:00,87.79,87.88,87.73,87.8,34930.0,81.2913,81.3746,81.2357,81.3006,34930.0
2019-04-30 10:25:00,87.79,87.85,87.68,87.7,43941.0,81.2913,81.3469,81.1894,81.208,43941.0
2019-04-30 10:30:00,87.71,87.8,87.7,87.71,43366.0,81.2172,81.3006,81.208,81.2172,43366.0
2019-04-30 10:35:00,87.72,87.78,87.7,87.73,39468.0,81.2265,81.282,81.208,81.2357,39468.0
2019-04-30 10:40:00,87.73,87.81,87.7,87.76,42590.0,81.2357,81.3098,81.208,81.2635,42590.0
2019-04-30 10:45:00,87.75,87.83,87.73,87.73,60639.0,81.2543,81.3283,81.2357,81.2357,60639.0
2019-04-30 10:50:00,87.73,87.76,87.7,87.73,87139.0,81.2357,81.2635,81.208,81.2357,87139.0
2019-04-30 10:55:00,87.73,87.75,87.58,87.59,86516.0,81.2357,81.2543,81.0969,81.1061,86516.0
2019-04-30 11:00:00,87.59,87.62,87.49,87.57,66367.0,81.1061,81.1339,81.0135,81.0876,66367.0
2019-04-30 11:05:00,87.57,87.62,87.5,87.51,102875.0,81.0876,81.1339,81.0228,81.032,102875.0
2019-04-30 11:10:00,87.52,87.55,87.42,87.46,32606.0,81.0413,81.0691,80.9487,80.9857,32606.0
2019-04-30 11:15:00,87.46,87.51,87.45,87.47,72239.0,80.9857,81.032,80.9765,80.995,72239.0
2019-04-30 11:20:00,87.47,87.52,87.44,87.47,110471.0,80.995,81.0413,80.9672,80.995,110471.0
2019-04-30 11:25:00,87.49,87.49,87.44,87.44,41510.0,81.0135,81.0135,80.9672,80.9672,41510.0
2019-04-30 11:30:00,87.44,87.48,87.35,87.37,85195.0,80.9672,81.0043,80.8839,80.9024,85195.0
2019-04-30 11:35:00,87.37,87.39,87.31,87.38,112926.0,80.9024,80.9209,80.8468,80.9117,112926.0
2019-04-30 11:40:00,87.37,87.38,87.31,87.37,98081.0,80.9024,80.9117,80.8468,80.9024,98081.0
2019-04-30 11:45:00,87.37,87.37,87.26,87.28,94927.0,80.9024,80.9024,80.8005,80.8191,94927.0
2019-04-30 11:50:00,87.28,87.5,87.26,87.5,159162.0,80.8191,81.0228,80.8005,81.0228,159162.0
2019-04-30 11:55:00,87.52,87.52,87.46,87.48,45847.0,81.0413,81.0413,80.9857,81.0043,45847.0
2019-04-30 12:00:00,87.48,87.51,87.4,87.41,33993.0,81.0043,81.032,80.9302,80.9394,33993.0
2019-04-30 12:05:00,87.41,87.51,87.41,87.44,420985.0,80.9394,81.032,80.9394,80.9672,420985.0
2019-04-30 12:10:00,87.43,87.68,87.4,87.68,55930.0,80.958,81.1894,80.9302,81.1894,55930.0
2019-04-30 12:15:00,87.69,87.77,87.63,87.68,74645.0,81.1987,81.2728,81.1432,81.1894,74645.0
2019-04-30 12:20:00,87.69,87.72,87.67,87.67,47002.0,81.1987,81.2265,81.1802,81.1802,47002.0
2019-04-30 12:25:00,87.67,87.75,87.65,87.73,35047.0,81.1802,81.2543,81.1617,81.2357,35047.0
2019-04-30 12:30:00,87.73,87.74,87.67,87.73,48887.0,81.2357,81.245,81.1802,81.2357,48887.0
2019-04-30 12:35:00,87.73,87.75,87.71,87.73,81042.0,81.2357,81.2543,81.2172,81.2357,81042.0
2019-04-30 12:40:00,87.73,87.87,87.73,87.85,29242.0,81.2357,81.3654,81.2357,81.3469,29242.0
2019-04-30 12:45:00,87.86,87.88,87.8,87.81,23123.0,81.3561,81.3746,81.3006,81.3098,23123.0
2019-04-30 12:50:00,87.81,87.83,87.73,87.8,31719.0,81.3098,81.3283,81.2357,81.3006,31719.0
2019-04-30 12:55:00,87.8,87.83,87.77,87.79,22443.0,81.3006,81.3283,81.2728,81.2913,22443.0
2019-04-30 13:00:00,87.78,87.85,87.77,87.78,21301.0,81.282,81.3469,81.2728,81.282,21301.0
2019-04-30 13:05:00,87.77,87.79,87.71,87.73,32809.0,81.2728,81.2913,81.2172,81.2357,32809.0
2019-04-30 13:10:00,87.74,87.76,87.67,87.69,96615.0,81.245,81.2635,81.1802,81.1987,96615.0
2019-04-30 13:15:00,87.7,87.72,87.67,87.72,25750.0,81.208,81.2265,81.1802,81.2265,25750.0
2019-04-30 13:20:00,87.72,87.72,87.7,87.7,14262.0,81.2265,81.2265,81.208,81.208,14262.0
2019-04-30 13:25:00,87.71,87.71,87.61,87.64,23727.0,81.2172,81.2172,81.1246,81.1524,23727.0
2019-04-30 13:30:00,87.63,87.68,87.61,87.66,29277.0,81.1432,81.1894,81.1246,81.1709,29277.0
2019-04-30 13:35:00,87.66,87.72,87.65,87.72,20829.0,81.1709,81.2265,81.1617,81.2265,20829.0
2019-04-30 13:40:00,87.72,87.77,87.69,87.69,62495.0,81.2265,81.2728,81.1987,81.1987,62495.0
2019-04-30 13:45:00,87.69,87.76,87.68,87.75,35030.0,81.1987,81.2635,81.1894,81.2543,35030.0
2019-04-30 13:50:00,87.75,87.75,87.7,87.73,38133.0,81.2543,81.2543,81.208,81.2357,38133.0
2019-04-30 13:55:00,87.74,87.77,87.73,87.74,59512.0,81.245,81.2728,81.2357,81.245,59512.0
2019-04-30 14:00:00,87.74,87.76,87.71,87.76,18718.0,81.245,81.2635,81.2172,81.2635,18718.0
2019-04-30 14:05:00,87.76,87.86,87.75,87.85,21922.0,81.2635,81.3561,81.2543,81.3469,21922.0
2019-04-30 14:10:00,87.85,87.86,87.71,87.72,60688.0,81.3469,81.3561,81.2172,81.2265,60688.0
2019-04-30 14:15:00,87.73,87.81,87.72,87.78,24826.0,81.2357,81.3098,81.2265,81.282,24826.0
2019-04-30 14:20:00,87.78,87.78,87.72,87.74,36467.0,81.282,81.282,81.2265,81.245,36467.0
2019-04-30 14:25:00,87.75,87.77,87.7,87.75,40228.0,81.2543,81.2728,81.208,81.2543,40228.0
2019-04-30 14:30:00,87.75,87.75,87.67,87.72,71361.0,81.2543,81.2543,81.1802,81.2265,71361.0
2019-04-30 14:35:00,87.71,87.77,87.69,87.73,50789.0,81.2172,81.2728,81.1987,81.2357,50789.0
2019-04-30 14:40:00,87.73,87.77,87.7,87.74,51653.0,81.2357,81.2728,81.208,81.245,51653.0
2019-04-30 14:45:00,87.75,87.76,87.69,87.75,49737.0,81.2543,81.2635,81.1987,81.2543,49737.0
2019-04-30 14:50:00,87.75,87.75,87.69,87.7,52769.0,81.2543,81.2543,81.1987,81.208,52769.0
2019-04-30 14:55:00,87.7,87.74,87.68,87.7,107449.0,81.208,81.245,81.1894,81.208,107449.0
2019-04-30 15:00:00,87.71,87.74,87.68,87.7,68975.0,81.2172,81.245,81.1894,81.208,68975.0
2019-04-30 15:05:00,87.7,87.73,87.67,87.73,28112.0,81.208,81.2357,81.1802,81.2357,28112.0
2019-04-30 15:10:00,87.73,87.83,87.71,87.75,74354.0,81.2357,81.3283,81.2172,81.2543,74354.0
2019-04-30 15:15:00,87.74,87.74,87.67,87.69,32760.0,81.245,81.245,81.1802,81.1987,32760.0
2019-04-30 15:20:00,87.69,87.76,87.68,87.73,60384.0,81.1987,81.2635,81.1894,81.2357,60384.0
2019-04-30 15:25:00,87.73,87.76,87.7,87.71,88364.0,81.2357,81.2635,81.208,81.2172,88364.0
2019-04-30 15:30:00,87.72,87.84,87.71,87.84,79988.0,81.2265,81.3376,81.2172,81.3376,79988.0
2019-04-30 15:35:00,87.84,87.84,87.75,87.77,76940.0,81.3376,81.3376,81.2543,81.2728,76940.0
2019-04-30 15:40:00,87.77,87.77,87.71,87.73,77750.0,81.2728,81.2728,81.2172,81.2357,77750.0
2019-04-30 15:45:00,87.74,87.77,87.7,87.73,122695.0,81.245,81.2728,81.208,81.2357,122695.0
2019-04-30 15:50:00,87.73,87.82,87.73,87.81,121607.0,81.2357,81.3191,81.2357,81.3098,121607.0
2019-04-30 15:55:00,87.8,87.96,87.79,87.84,503763.0,81.3006,81.4487,81.2913,81.3376,503763.0
2019-05-01 09:30:00,87.73,87.95,87.63,87.69,104605.0,81.2357,81.4395,81.1432,81.1987,104605.0
2019-05-01 09:35:00,87.69,87.74,87.61,87.7,47419.0,81.1987,81.245,81.1246,81.208,47419.0
2019-05-01 09:40:00,87.69,87.69,87.54,87.56,22768.0,81.1987,81.1987,81.0598,81.0783,22768.0
2019-05-01 09:45:00,87.55,87.61,87.43,87.47,94240.0,81.0691,81.1246,80.958,80.995,94240.0
2019-05-01 09:50:00,87.46,87.49,87.37,87.39,29902.0,80.9857,81.0135,80.9024,80.9209,29902.0
2019-05-01 09:55:00,87.39,87.48,87.37,87.39,68584.0,80.9209,81.0043,80.9024,80.9209,68584.0
2019-05-01 10:00:00,87.38,87.45,87.29,87.37,54071.0,80.9117,80.9765,80.8283,80.9024,54071.0
2019-05-01 10:05:00,87.37,87.44,87.34,87.41,36349.0,80.9024,80.9672,80.8746,80.9394,36349.0
2019-05-01 10:10:00,87.41,87.42,87.29,87.31,50703.0,80.9394,80.9487,80.8283,80.8468,50703.0
2019-05-01 10:15:00,87.31,87.35,87.22,87.25,71336.0,80.8468,80.8839,80.7635,80.7913,71336.0
2019-05-01 10:20:00,87.26,87.31,87.24,87.27,54120.0,80.8005,80.8468,80.782,80.8098,54120.0
2019-05-01 10:25:00,87.27,87.31,87.18,87.23,87228.0,80.8098,80.8468,80.7265,80.7728,87228.0
2019-05-01 10:30:00,87.22,87.27,87.15,87.18,60615.0,80.7635,80.8098,80.6987,80.7265,60615.0
2019-05-01 10:35:00,87.18,87.28,87.17,87.18,69237.0,80.7265,80.8191,80.7172,80.7265,69237.0
2019-05-01 10:40:00,87.18,87.21,87.16,87.18,29311.0,80.7265,80.7542,80.7079,80.7265,29311.0
2019-05-01 10:45:00,87.19,87.21,87.12,87.17,45795.0,80.7357,80.7542,80.6709,80.7172,45795.0
2019-05-01 10:50:00,87.17,87.19,87.14,87.17,33218.0,80.7172,80.7357,80.6894,80.7172,33218.0
2019-05-01 10:55:00,87.17,87.2,87.14,87.17,64744.0,80.7172,80.745,80.6894,80.7172,64744.0
2019-05-01 11:00:00,87.17,87.31,87.15,87.27,115143.0,80.7172,80.8468,80.6987,80.8098,115143.0
2019-05-01 11:05:00,87.28,87.32,87.18,87.2,86864.0,80.8191,80.8561,80.7265,80.745,86864.0
2019-05-01 11:10:00,87.2,87.24,87.2,87.23,58920.0,80.745,80.782,80.745,80.7728,58920.0
2019-05-01 11:15:00,87.23,87.24,87.17,87.17,31242.0,80.7728,80.782,80.7172,80.7172,31242.0
2019-05-01 11:20:00,87.18,87.2,87.07,87.07,45111.0,80.7265,80.745,80.6246,80.6246,45111.0
2019-05-01 11:25:00,87.06,87.07,87.0,87.03,52317.0,80.6153,80.6246,80.5598,80.5876,52317.0
2019-05-01 11:30:00,87.03,87.06,87.01,87.04,46862.0,80.5876,80.6153,80.569,80.5968,46862.0
2019-05-01 11:35:00,87.04,87.07,87.0,87.05,81315.0,80.5968,80.6246,80.5598,80.6061,81315.0
2019-05-01 11:40:00,87.05,87.1,86.91,86.96,106970.0,80.6061,80.6524,80.4764,80.5227,106970.0
2019-05-01 11:45:00,86.96,87.04,86.95,86.97,57544.0,80.5227,80.5968,80.5135,80.532,57544.0
2019-05-01 11:50:00,86.96,87.05,86.96,87.0,27012.0,80.5227,80.6061,80.5227,80.5598,27012.0
2019-05-01 11:55:00,87.0,87.09,87.0,87.01,95651.0,80.5598,80.6431,80.5598,80.569,95651.0
2019-05-01 12:00:00,87.01,87.02,86.98,87.02,30227.0,80.569,80.5783,80.5413,80.5783,30227.0
2019-05-01 12:05:00,87.02,87.02,86.86,86.86,179986.0,80.5783,80.5783,80.4301,80.4301,179986.0
2019-05-01 12:10:00,86.87,86.94,86.85,86.9,169325.0,80.4394,80.5042,80.4209,80.4672,169325.0
2019-05-01 12:15:00,86.9,86.94,86.87,86.88,27749.0,80.4672,80.5042,80.4394,80.4487,27749.0
2019-05-01 12:20:00,86.88,86.93,86.84,86.84,24599.0,80.4487,80.495,80.4116,80.4116,24599.0
2019-05-01 12:25:00,86.85,86.87,86.8,86.85,21699.0,80.4209,80.4394,80.3746,80.4209,21699.0
2019-05-01 12:30:00,86.84,86.89,86.8,86.87,37855.0,80.4116,80.4579,80.3746,80.4394,37855.0
2019-05-01 12:35:00,86.87,86.87,86.8,86.84,22780.0,80.4394,80.4394,80.3746,80.4116,22780.0
2019-05-01 12:40:00,86.84,86.87,86.78,86.83,37462.0,80.4116,80.4394,80.3561,80.4024,37462.0
2019-05-01 12:45:00,86.82,86.84,86.78,86.79,18632.0,80.3931,80.4116,80.3561,80.3653,18632.0
2019-05-01 12:50:00,86.8,86.81,86.69,86.7,55355.0,80.3746,80.3839,80.2727,80.282,55355.0
2019-05-01 12:55:00,86.7,86.76,86.69,86.75,61435.0,80.282,80.3376,80.2727,80.3283,61435.0
2019-05-01 13:00:00,86.76,86.83,86.73,86.82,72682.0,80.3376,80.4024,80.3098,80.3931,72682.0
2019-05-01 13:05:00,86.82,86.86,86.78,86.8,26904.0,80.3931,80.4301,80.3561,80.3746,26904.0
2019-05-01 13:10:00,86.79,86.9,86.73,86.84,77511.0,80.3653,80.4672,80.3098,80.4116,77511.0
2019-05-01 13:15:00,86.84,86.89,86.81,86.83,44909.0,80.4116,80.4579,80.3839,80.4024,44909.0
2019-05-01 13:20:00,86.83,86.84,86.76,86.76,15277.0,80.4024,80.4116,80.3376,80.3376,15277.0
2019-05-01 13:25:00,86.76,86.84,86.76,86.84,19496.0,80.3376,80.4116,80.3376,80.4116,19496.0
2019-05-01 13:30:00,86.84,86.84,86.79,86.81,26639.0,80.4116,80.4116,80.3653,80.3839,26639.0
2019-05-01 13:35:00,86.81,86.84,86.8,86.81,25404.0,80.3839,80.4116,80.3746,80.3839,25404.0
2019-05-01 13:40:00,86.81,86.84,86.79,86.8,49559.0,80.3839,80.4116,80.3653,80.3746,49559.0
2019-05-01 13:45:00,86.8,86.82,86.78,86.79,28628.0,80.3746,80.3931,80.3561,80.3653,28628.0
2019-05-01 13:50:00,86.79,86.84,86.78,86.84,39299.0,80.3653,80.4116,80.3561,80.4116,39299.0
2019-05-01 13:55:00,86.84,86.85,86.81,86.82,48267.0,80.4116,80.4209,80.3839,80.3931,48267.0
2019-05-01 14:00:00,86.82,86.86,86.71,86.81,82637.0,80.3931,80.4301,80.2913,80.3839,82637.0
2019-05-01 14:05:00,86.81,86.84,86.78,86.78,42797.0,80.3839,80.4116,80.3561,80.3561,42797.0
2019-05-01 14:10:00,86.78,86.83,86.76,86.8,50333.0,80.3561,80.4024,80.3376,80.3746,50333.0
2019-05-01 14:15:00,86.8,86.82,86.78,86.8,41781.0,80.3746,80.3931,80.3561,80.3746,41781.0
2019-05-01 14:20:00,86.8,86.84,86.79,86.84,56087.0,80.3746,80.4116,80.3653,80.4116,56087.0
2019-05-01 14:25:00,86.84,86.84,86.78,86.79,35394.0,80.4116,80.4116,80.3561,80.3653,35394.0
2019-05-01 14:30:00,86.78,86.83,86.74,86.8,49504.0,80.3561,80.4024,80.319,80.3746,49504.0
2019-05-01 14:35:00,86.79,86.79,86.52,86.54,61295.0,80.3653,80.3653,80.1153,80.1338,61295.0
2019-05-01 14:40:00,86.53,86.57,86.45,86.57,60060.0,80.1246,80.1616,80.0505,80.1616,60060.0
2019-05-01 14:45:00,86.58,86.61,86.52,86.61,45117.0,80.1709,80.1987,80.1153,80.1987,45117.0
2019-05-01 14:50:00,86.61,86.74,86.6,86.73,75872.0,80.1987,80.319,80.1894,80.3098,75872.0
2019-05-01 14:55:00,86.74,86.79,86.69,86.71,47870.0,80.319,80.3653,80.2727,80.2913,47870.0
2019-05-01 15:00:00,86.7,86.72,86.51,86.57,38351.0,80.282,80.3005,80.1061,80.1616,38351.0
2019-05-01 15:05:00,86.57,86.58,86.47,86.52,28172.0,80.1616,80.1709,80.069,80.1153,28172.0
2019-05-01 15:10:00,86.51,86.58,86.49,86.55,91937.0,80.1061,80.1709,80.0875,80.1431,91937.0
2019-05-01 15:15:00,86.54,86.58,86.5,86.52,115082.0,80.1338,80.1709,80.0968,80.1153,115082.0
2019-05-01 15:20:00,86.51,86.52,86.37,86.38,61035.0,80.1061,80.1153,79.9764,79.9857,61035.0
2019-05-01 15:25:00,86.37,86.4,86.31,86.37,54363.0,79.9764,80.0042,79.9209,79.9764,54363.0
2019-05-01 15:30:00,86.36,86.37,86.29,86.31,87284.0,79.9672,79.9764,79.9023,79.9209,87284.0
2019-05-01 15:35:00,86.31,86.33,86.22,86.26,158752.0,79.9209,79.9394,79.8375,79.8746,158752.0
2019-05-01 15:40:00,86.25,86.25,86.19,86.2,89748.0,79.8653,79.8653,79.8097,79.819,89748.0
2019-05-01 15:45:00,86.2,86.21,86.13,86.17,140992.0,79.819,79.8283,79.7542,79.7912,140992.0
2019-05-01 15:50:00,86.17,86.18,85.99,85.99,262707.0,79.7912,79.8005,79.6246,79.6246,262707.0
2019-05-01 15:55:00,86.0,86.06,85.87,85.87,409200.0,79.6338,79.6894,79.5134,79.5134,409200.0
2019-05-02 09:30:00,86.21,86.28,85.76,86.01,210178.0,79.8283,79.8931,79.4116,79.6431,210178.0
2019-05-02 09:35:00,86.01,86.05,85.87,85.99,66572.0,79.6431,79.6801,79.5134,79.6246,66572.0
2019-05-02 09:40:00,85.98,86.0,85.92,85.92,70562.0,79.6153,79.6338,79.5597,79.5597,70562.0
2019-05-02 09:45:00,85.91,85.97,85.79,85.79,38528.0,79.5505,79.606,79.4394,79.4394,38528.0
2019-05-02 09:50:00,85.79,85.86,85.71,85.74,46283.0,79.4394,79.5042,79.3653,79.3931,46283.0
2019-05-02 09:55:00,85.76,85.77,85.5,85.55,71522.0,79.4116,79.4208,79.1708,79.2171,71522.0
2019-05-02 10:00:00,85.56,85.74,85.53,85.7,122853.0,79.2264,79.3931,79.1986,79.356,122853.0
2019-05-02 10:05:00,85.71,85.77,85.7,85.74,82545.0,79.3653,79.4208,79.356,79.3931,82545.0
2019-05-02 10:10:00,85.73,85.84,85.71,85.81,111664.0,79.3838,79.4857,79.3653,79.4579,111664.0
2019-05-02 10:15:00,85.81,85.81,85.67,85.69,62426.0,79.4579,79.4579,79.3282,79.3468,62426.0
2019-05-02 10:20:00,85.68,85.69,85.52,85.52,42120.0,79.3375,79.3468,79.1893,79.1893,42120.0
2019-05-02 10:25:00,85.52,85.6,85.5,85.57,51516.0,79.1893,79.2634,79.1708,79.2356,51516.0
2019-05-02 10:30:00,85.57,85.66,85.56,85.64,114793.0,79.2356,79.319,79.2264,79.3005,114793.0
2019-05-02 10:35:00,85.64,85.65,85.6,85.61,52471.0,79.3005,79.3097,79.2634,79.2727,52471.0
2019-05-02 10:40:00,85.61,85.69,85.6,85.66,79708.0,79.2727,79.3468,79.2634,79.319,79708.0
2019-05-02 10:45:00,85.66,85.67,85.63,85.66,73088.0,79.319,79.3282,79.2912,79.319,73088.0
2019-05-02 10:50:00,85.65,85.68,85.6,85.66,55444.0,79.3097,79.3375,79.2634,79.319,55444.0
2019-05-02 10:55:00,85.67,85.7,85.64,85.67,85110.0,79.3282,79.356,79.3005,79.3282,85110.0
2019-05-02 11:00:00,85.67,85.7,85.65,85.69,85077.0,79.3282,79.356,79.3097,79.3468,85077.0
2019-05-02 11:05:00,85.68,85.74,85.67,85.72,116295.0,79.3375,79.3931,79.3282,79.3745,116295.0
2019-05-02 11:10:00,85.72,85.79,85.71,85.73,88352.0,79.3745,79.4394,79.3653,79.3838,88352.0
2019-05-02 11:15:00,85.73,85.75,85.66,85.67,68670.0,79.3838,79.4023,79.319,79.3282,68670.0
2019-05-02 11:20:00,85.68,85.68,85.46,85.47,78078.0,79.3375,79.3375,79.1338,79.143,78078.0
2019-05-02 11:25:00,85.48,85.54,85.39,85.43,84768.0,79.1523,79.2079,79.069,79.106,84768.0
2019-05-02 11:30:00,85.44,85.52,85.43,85.46,63964.0,79.1153,79.1893,79.106,79.1338,63964.0
2019-05-02 11:35:00,85.46,85.49,85.41,85.42,33766.0,79.1338,79.1616,79.0875,79.0967,33766.0
2019-05-02 11:40:00,85.41,85.46,85.28,85.29,132656.0,79.0875,79.1338,78.9671,78.9764,132656.0
2019-05-02 11:45:00,85.28,85.31,85.14,85.23,130806.0,78.9671,78.9949,78.8375,78.9208,130806.0
2019-05-02 11:50:00,85.23,85.32,85.18,85.24,44035.0,78.9208,79.0041,78.8745,78.9301,44035.0
2019-05-02 11:55:00,85.24,85.36,85.22,85.32,43887.0,78.9301,79.0412,78.9116,79.0041,43887.0
2019-05-02 12:00:00,85.33,85.33,85.22,85.31,34139.0,79.0134,79.0134,78.9116,78.9949,34139.0
2019-05-02 12:05:00,85.31,85.33,85.25,85.33,27169.0,78.9949,79.0134,78.9393,79.0134,27169.0
2019-05-02 12:10:00,85.33,85.33,85.25,85.26,23413.0,79.0134,79.0134,78.9393,78.9486,23413.0
2019-05-02 12:15:00,85.26,85.29,85.17,85.2,60802.0,78.9486,78.9764,78.8653,78.893,60802.0
2019-05-02 12:20:00,85.2,85.3,85.19,85.28,33721.0,78.893,78.9856,78.8838,78.9671,33721.0
2019-05-02 12:25:00,85.27,85.29,85.14,85.2,36763.0,78.9579,78.9764,78.8375,78.893,36763.0
2019-05-02 12:30:00,85.2,85.23,85.15,85.2,59922.0,78.893,78.9208,78.8467,78.893,59922.0
2019-05-02 12:35:00,85.2,85.24,85.1,85.11,94052.0,78.893,78.9301,78.8004,78.8097,94052.0
2019-05-02 12:40:00,85.12,85.13,84.98,85.06,56719.0,78.819,78.8282,78.6893,78.7634,56719.0
2019-05-02 12:45:00,85.06,85.12,85.04,85.11,30198.0,78.7634,78.819,78.7449,78.8097,30198.0
2019-05-02 12:50:00,85.11,85.12,85.03,85.12,44592.0,78.8097,78.819,78.7356,78.819,44592.0
2019-05-02 12:55:00,85.11,85.18,85.05,85.17,82886.0,78.8097,78.8745,78.7541,78.8653,82886.0
2019-05-02 13:00:00,85.18,85.19,85.01,85.02,96041.0,78.8745,78.8838,78.7171,78.7264,96041.0
2019-05-02 13:05:00,85.01,85.1,85.01,85.04,29291.0,78.7171,78.8004,78.7171,78.7449,29291.0
2019-05-02 13:10:00,85.05,85.07,85.01,85.05,45639.0,78.7541,78.7727,78.7171,78.7541,45639.0
2019-05-02 13:15:00,85.04,85.12,85.02,85.09,40815.0,78.7449,78.819,78.7264,78.7912,40815.0
2019-05-02 13:20:00,85.09,85.26,85.07,85.22,55735.0,78.7912,78.9486,78.7727,78.9116,55735.0
2019-05-02 13:25:00,85.22,85.25,85.18,85.23,24466.0,78.9116,78.9393,78.8745,78.9208,24466.0
2019-05-02 13:30:00,85.23,85.24,85.17,85.2,41164.0,78.9208,78.9301,78.8653,78.893,41164.0
2019-05-02 13:35:00,85.2,85.26,85.2,85.26,70103.0,78.893,78.9486,78.893,78.9486,70103.0
2019-05-02 13:40:00,85.26,85.27,85.17,85.22,34979.0,78.9486,78.9579,78.8653,78.9116,34979.0
2019-05-02 13:45:00,85.21,85.21,85.12,85.15,24963.0,78.9023,78.9023,78.819,78.8467,24963.0
2019-05-02 13:50:00,85.15,85.19,85.14,85.15,24212.0,78.8467,78.8838,78.8375,78.8467,24212.0
2019-05-02 13:55:00,85.14,85.18,85.1,85.15,47979.0,78.8375,78.8745,78.8004,78.8467,47979.0
2019-05-02 14:00:00,85.15,85.26,85.13,85.26,43087.0,78.8467,78.9486,78.8282,78.9486,43087.0
2019-05-02 14:05:00,85.25,85.25,85.2,85.21,46359.0,78.9393,78.9393,78.893,78.9023,46359.0
2019-05-02 14:10:00,85.2,85.24,85.17,85.2,24513.0,78.893,78.9301,78.8653,78.893,24513.0
2019-05-02 14:15:00,85.2,85.21,85.15,85.15,26683.0,78.893,78.9023,78.8467,78.8467,26683.0
2019-05-02 14:20:00,85.15,85.21,85.14,85.17,21848.0,78.8467,78.9023,78.8375,78.8653,21848.0
2019-05-02 14:25:00,85.17,85.19,85.13,85.15,34393.0,78.8653,78.8838,78.8282,78.8467,34393.0
2019-05-02 14:30:00,85.15,85.22,85.12,85.19,101102.0,78.8467,78.9116,78.819,78.8838,101102.0
2019-05-02 14:35:00,85.18,85.19,85.15,85.16,38824.0,78.8745,78.8838,78.8467,78.856,38824.0
2019-05-02 14:40:00,85.17,85.22,85.13,85.2,49606.0,78.8653,78.9116,78.8282,78.893,49606.0
2019-05-02 14:45:00,85.2,85.25,85.13,85.14,43845.0,78.893,78.9393,78.8282,78.8375,43845.0
2019-05-02 14:50:00,85.13,85.15,85.04,85.08,41457.0,78.8282,78.8467,78.7449,78.7819,41457.0
2019-05-02 14:55:00,85.09,85.17,85.08,85.14,36714.0,78.7912,78.8653,78.7819,78.8375,36714.0
2019-05-02 15:00:00,85.14,85.18,85.13,85.18,26510.0,78.8375,78.8745,78.8282,78.8745,26510.0
2019-05-02 15:05:00,85.18,85.29,85.18,85.23,37755.0,78.8745,78.9764,78.8745,78.9208,37755.0
2019-05-02 15:10:00,85.23,85.26,85.19,85.2,53377.0,78.9208,78.9486,78.8838,78.893,53377.0
2019-05-02 15:15:00,85.2,85.25,85.18,85.25,52699.0,78.893,78.9393,78.8745,78.9393,52699.0
2019-05-02 15:20:00,85.25,85.28,85.21,85.23,77550.0,78.9393,78.9671,78.9023,78.9208,77550.0
2019-05-02 15:25:00,85.23,85.25,85.2,85.22,62148.0,78.9208,78.9393,78.893,78.9116,62148.0
2019-05-02 15:30:00,85.22,85.24,85.19,85.2,68028.0,78.9116,78.9301,78.8838,78.893,68028.0
2019-05-02 15:35:00,85.2,85.26,85.2,85.25,78065.0,78.893,78.9486,78.893,78.9393,78065.0
2019-05-02 15:40:00,85.26,85.37,85.23,85.33,81549.0,78.9486,79.0504,78.9208,79.0134,81549.0
2019-05-02 15:45:00,85.33,85.37,85.27,85.31,114064.0,79.0134,79.0504,78.9579,78.9949,114064.0
2019-05-02 15:50:00,85.31,85.32,85.23,85.27,445269.0,78.9949,79.0041,78.9208,78.9579,445269.0
2019-05-02 15:55:00,85.27,85.33,85.23,85.27,357485.0,78.9579,79.0134,78.9208,78.9579,357485.0
2019-05-03 09:30:00,85.9,86.28,85.75,85.95,240555.0,79.5412,79.8931,79.4023,79.5875,240555.0
2019-05-03 09:35:00,85.97,86.23,85.91,86.0,166315.0,79.606,79.8468,79.5505,79.6338,166315.0
2019-05-03 09:40:00,86.01,86.05,85.91,85.98,181705.0,79.6431,79.6801,79.5505,79.6153,181705.0
2019-05-03 09:45:00,85.99,86.06,85.88,85.91,98823.0,79.6246,79.6894,79.5227,79.5505,98823.0
2019-05-03 09:50:00,85.91,85.92,85.78,85.92,48166.0,79.5505,79.5597,79.4301,79.5597,48166.0
2019-05-03 09:55:00,85.94,85.97,85.85,85.91,65944.0,79.5783,79.606,79.4949,79.5505,65944.0
2019-05-03 10:00:00,85.9,86.01,85.88,85.98,148075.0,79.5412,79.6431,79.5227,79.6153,148075.0
2019-05-03 10:05:00,85.98,86.06,85.97,86.02,129039.0,79.6153,79.6894,79.606,79.6523,129039.0
2019-05-03 10:10:00,86.02,86.03,85.96,85.99,70800.0,79.6523,79.6616,79.5968,79.6246,70800.0
2019-05-03 10:15:00,85.99,86.04,85.96,85.99,46625.0,79.6246,79.6709,79.5968,79.6246,46625.0
2019-05-03 10:20:00,86.0,86.0,85.87,85.94,41345.0,79.6338,79.6338,79.5134,79.5783,41345.0
2019-05-03 10:25:00,85.96,86.0,85.95,85.99,33153.0,79.5968,79.6338,79.5875,79.6246,33153.0
2019-05-03 10:30:00,86.0,86.0,85.93,85.95,80113.0,79.6338,79.6338,79.569,79.5875,80113.0
2019-05-03 10:35:00,85.95,85.98,85.91,85.97,35631.0,79.5875,79.6153,79.5505,79.606,35631.0
2019-05-03 10:40:00,85.97,85.99,85.91,85.97,72323.0,79.606,79.6246,79.5505,79.606,72323.0
2019-05-03 10:45:00,85.97,86.14,85.93,86.1,217813.0,79.606,79.7634,79.569,79.7264,217813.0
2019-05-03 10:50:00,86.09,86.3,86.09,86.29,30031.0,79.7171,79.9116,79.7171,79.9023,30031.0
2019-05-03 10:55:00,86.29,86.29,86.04,86.05,261450.0,79.9023,79.9023,79.6709,79.6801,261450.0
2019-05-03 11:00:00,86.05,86.12,85.99,85.99,97254.0,79.6801,79.7449,79.6246,79.6246,97254.0
2019-05-03 11:05:00,86.0,86.0,85.95,85.98,34254.0,79.6338,79.6338,79.5875,79.6153,34254.0
2019-05-03 11:10:00,85.98,86.05,85.95,85.95,48261.0,79.6153,79.6801,79.5875,79.5875,48261.0
2019-05-03 11:15:00,85.96,85.98,85.82,85.84,51520.0,79.5968,79.6153,79.4671,79.4857,51520.0
2019-05-03 11:20:00,85.83,85.84,85.73,85.83,45631.0,79.4764,79.4857,79.3838,79.4764,45631.0
2019-05-03 11:25:00,85.84,85.87,85.82,85.86,32182.0,79.4857,79.5134,79.4671,79.5042,32182.0
2019-05-03 11:30:00,85.85,85.86,85.78,85.83,59881.0,79.4949,79.5042,79.4301,79.4764,59881.0
2019-05-03 11:35:00,85.84,85.86,85.8,85.81,48124.0,79.4857,79.5042,79.4486,79.4579,48124.0
2019-05-03 11:40:00,85.8,85.86,85.8,85.8,61145.0,79.4486,79.5042,79.4486,79.4486,61145.0
2019-05-03 11:45:00,85.8,85.88,85.79,85.86,39402.0,79.4486,79.5227,79.4394,79.5042,39402.0
2019-05-03 11:50:00,85.86,85.88,85.81,85.88,33131.0,79.5042,79.5227,79.4579,79.5227,33131.0
2019-05-03 11:55:00,85.88,85.88,85.82,85.84,28542.0,79.5227,79.5227,79.4671,79.4857,28542.0
2019-05-03 12:00:00,85.85,85.93,85.84,85.93,92765.0,79.4949,79.569,79.4857,79.569,92765.0
2019-05-03 12:05:00,85.92,86.03,85.92,85.99,49320.0,79.5597,79.6616,79.5597,79.6246,49320.0
2019-05-03 12:10:00,85.99,86.0,85.9,85.98,68063.0,79.6246,79.6338,79.5412,79.6153,68063.0
2019-05-03 12:15:00,85.98,85.98,85.95,85.97,64069.0,79.6153,79.6153,79.5875,79.606,64069.0
2019-05-03 12:20:00,85.96,85.98,85.93,85.97,115792.0,79.5968,79.6153,79.569,79.606,115792.0
2019-05-03 12:25:00,85.97,86.0,85.95,85.99,30684.0,79.606,79.6338,79.5875,79.6246,30684.0
2019-05-03 12:30:00,85.99,86.04,85.98,86.01,39619.0,79.6246,79.6709,79.6153,79.6431,39619.0
2019-05-03 12:35:00,86.0,86.03,85.98,86.0,31909.0,79.6338,79.6616,79.6153,79.6338,31909.0
2019-05-03 12:40:00,86.0,86.0,85.95,85.98,34086.0,79.6338,79.6338,79.5875,79.6153,34086.0
2019-05-03 12:45:00,85.98,86.02,85.98,85.98,55729.0,79.6153,79.6523,79.6153,79.6153,55729.0
2019-05-03 12:50:00,85.99,86.02,85.96,85.99,40732.0,79.6246,79.6523,79.5968,79.6246,40732.0
2019-05-03 12:55:00,85.99,86.02,85.98,86.01,33486.0,79.6246,79.6523,79.6153,79.6431,33486.0
2019-05-03 13:00:00,86.02,86.02,85.99,86.01,49847.0,79.6523,79.6523,79.6246,79.6431,49847.0
2019-05-03 13:05:00,86.02,86.02,85.98,85.99,30879.0,79.6523,79.6523,79.6153,79.6246,30879.0
2019-05-03 13:10:00,85.99,86.02,85.98,86.0,45092.0,79.6246,79.6523,79.6153,79.6338,45092.0
2019-05-03 13:15:00,86.0,86.01,85.92,85.97,145792.0,79.6338,79.6431,79.5597,79.606,145792.0
2019-05-03 13:20:00,85.96,85.99,85.96,85.98,23433.0,79.5968,79.6246,79.5968,79.6153,23433.0
2019-05-03 13:25:00,85.97,86.0,85.97,85.97,37668.0,79.606,79.6338,79.606,79.606,37668.0
2019-05-03 13:30:00,85.97,86.03,85.96,85.98,51847.0,79.606,79.6616,79.5968,79.6153,51847.0
2019-05-03 13:35:00,85.98,85.98,85.92,85.94,21808.0,79.6153,79.6153,79.5597,79.5783,21808.0
2019-05-03 13:40:00,85.94,85.95,85.86,85.88,32013.0,79.5783,79.5875,79.5042,79.5227,32013.0
2019-05-03 13:45:00,85.89,85.92,85.86,85.86,25310.0,79.532,79.5597,79.5042,79.5042,25310.0
2019-05-03 13:50:00,85.86,85.91,85.86,85.88,52250.0,79.5042,79.5505,79.5042,79.5227,52250.0
2019-05-03 13:55:00,85.89,85.9,85.84,85.9,37026.0,79.532,79.5412,79.4857,79.5412,37026.0
2019-05-03 14:00:00,85.9,85.9,85.82,85.85,37517.0,79.5412,79.5412,79.4671,79.4949,37517.0
2019-05-03 14:05:00,85.85,85.86,85.8,85.82,36941.0,79.4949,79.5042,79.4486,79.4671,36941.0
2019-05-03 14:10:00,85.83,85.86,85.81,85.83,55218.0,79.4764,79.5042,79.4579,79.4764,55218.0
2019-05-03 14:15:00,85.83,85.86,85.81,85.84,30363.0,79.4764,79.5042,79.4579,79.4857,30363.0
2019-05-03 14:20:00,85.84,85.84,85.78,85.8,30923.0,79.4857,79.4857,79.4301,79.4486,30923.0
2019-05-03 14:25:00,85.79,85.84,85.79,85.81,49259.0,79.4394,79.4857,79.4394,79.4579,49259.0
2019-05-03 14:30:00,85.8,85.81,85.74,85.81,31743.0,79.4486,79.4579,79.3931,79.4579,31743.0
2019-05-03 14:35:00,85.81,85.81,85.75,85.78,26405.0,79.4579,79.4579,79.4023,79.4301,26405.0
2019-05-03 14:40:00,85.78,85.82,85.77,85.8,20653.0,79.4301,79.4671,79.4208,79.4486,20653.0
2019-05-03 14:45:00,85.79,85.9,85.79,85.9,27128.0,79.4394,79.5412,79.4394,79.5412,27128.0
2019-05-03 14:50:00,85.9,85.9,85.82,85.83,37855.0,79.5412,79.5412,79.4671,79.4764,37855.0
2019-05-03 14:55:00,85.83,85.83,85.79,85.83,45539.0,79.4764,79.4764,79.4394,79.4764,45539.0
2019-05-03 15:00:00,85.82,85.82,85.77,85.8,35971.0,79.4671,79.4671,79.4208,79.4486,35971.0
2019-05-03 15:05:00,85.8,85.81,85.78,85.8,38297.0,79.4486,79.4579,79.4301,79.4486,38297.0
2019-05-03 15:10:00,85.79,85.79,85.78,85.78,31150.0,79.4394,79.4394,79.4301,79.4301,31150.0
2019-05-03 15:15:00,85.79,85.79,85.75,85.77,48411.0,79.4394,79.4394,79.4023,79.4208,48411.0
2019-05-03 15:20:00,85.76,85.78,85.74,85.76,52096.0,79.4116,79.4301,79.3931,79.4116,52096.0
2019-05-03 15:25:00,85.77,85.89,85.77,85.88,47764.0,79.4208,79.532,79.4208,79.5227,47764.0
2019-05-03 15:30:00,85.87,85.88,85.76,85.78,56893.0,79.5134,79.5227,79.4116,79.4301,56893.0
2019-05-03 15:35:00,85.79,85.83,85.77,85.8,56708.0,79.4394,79.4764,79.4208,79.4486,56708.0
2019-05-03 15:40:00,85.8,85.81,85.76,85.8,56238.0,79.4486,79.4579,79.4116,79.4486,56238.0
2019-05-03 15:45:00,85.8,85.83,85.76,85.78,109858.0,79.4486,79.4764,79.4116,79.4301,109858.0
2019-05-03 15:50:00,85.77,85.79,85.77,85.79,132151.0,79.4208,79.4394,79.4208,79.4394,132151.0
2019-05-03 15:55:00,85.79,85.85,85.69,85.7,415261.0,79.4394,79.4949,79.3468,79.356,415261.0
2019-05-06 09:30:00,83.77,83.77,83.21,83.4,413079.0,77.5689,77.5689,77.0503,77.2263,413079.0
2019-05-06 09:35:00,83.4,83.55,83.17,83.5,402399.0,77.2263,77.3652,77.0133,77.3189,402399.0
2019-05-06 09:40:00,83.5,83.52,83.17,83.24,417961.0,77.3189,77.3374,77.0133,77.0781,417961.0
2019-05-06 09:45:00,83.23,83.28,83.04,83.19,302868.0,77.0689,77.1152,76.8929,77.0318,302868.0
2019-05-06 09:50:00,83.18,83.34,83.04,83.17,224016.0,77.0226,77.1707,76.8929,77.0133,224016.0
2019-05-06 09:55:00,83.17,83.38,83.12,83.23,353688.0,77.0133,77.2078,76.967,77.0689,353688.0
2019-05-06 10:00:00,83.23,83.25,83.12,83.2,344195.0,77.0689,77.0874,76.967,77.0411,344195.0
2019-05-06 10:05:00,83.2,83.32,82.97,83.0,475790.0,77.0411,77.1522,76.8281,76.8559,475790.0
2019-05-06 10:10:00,83.0,83.03,82.92,82.98,239471.0,76.8559,76.8837,76.7818,76.8374,239471.0
2019-05-06 10:15:00,82.99,83.08,82.94,83.05,105351.0,76.8466,76.93,76.8003,76.9022,105351.0
2019-05-06 10:20:00,83.06,83.22,83.02,83.14,87145.0,76.9114,77.0596,76.8744,76.9855,87145.0
2019-05-06 10:25:00,83.15,83.15,83.0,83.02,70445.0,76.9948,76.9948,76.8559,76.8744,70445.0
2019-05-06 10:30:00,83.02,83.04,82.91,82.97,101667.0,76.8744,76.8929,76.7726,76.8281,101667.0
2019-05-06 10:35:00,82.98,83.03,82.87,82.91,278577.0,76.8374,76.8837,76.7355,76.7726,278577.0
2019-05-06 10:40:00,82.91,82.95,82.86,82.91,214504.0,76.7726,76.8096,76.7263,76.7726,214504.0
2019-05-06 10:45:00,82.9,83.0,82.9,82.97,86463.0,76.7633,76.8559,76.7633,76.8281,86463.0
2019-05-06 10:50:00,82.98,83.17,82.97,83.17,133107.0,76.8374,77.0133,76.8281,77.0133,133107.0
2019-05-06 10:55:00,83.16,83.29,83.15,83.19,93430.0,77.004,77.1244,76.9948,77.0318,93430.0
2019-05-06 11:00:00,83.19,83.28,83.19,83.28,89019.0,77.0318,77.1152,77.0318,77.1152,89019.0
2019-05-06 11:05:00,83.28,83.48,83.26,83.44,96101.0,77.1152,77.3004,77.0966,77.2633,96101.0
2019-05-06 11:10:00,83.45,83.51,83.39,83.48,77507.0,77.2726,77.3281,77.217,77.3004,77507.0
2019-05-06 11:15:00,83.49,83.5,83.33,83.41,145517.0,77.3096,77.3189,77.1615,77.2355,145517.0
2019-05-06 11:20:00,83.41,83.49,83.4,83.47,104521.0,77.2355,77.3096,77.2263,77.2911,104521.0
2019-05-06 11:25:00,83.47,83.5,83.4,83.45,153610.0,77.2911,77.3189,77.2263,77.2726,153610.0
2019-05-06 11:30:00,83.45,83.51,83.3,83.34,198665.0,77.2726,77.3281,77.1337,77.1707,198665.0
2019-05-06 11:35:00,83.34,83.37,83.27,83.31,82653.0,77.1707,77.1985,77.1059,77.1429,82653.0
2019-05-06 11:40:00,83.3,83.36,83.3,83.36,137355.0,77.1337,77.1892,77.1337,77.1892,137355.0
2019-05-06 11:45:00,83.36,83.4,83.29,83.31,137019.0,77.1892,77.2263,77.1244,77.1429,137019.0
2019-05-06 11:50:00,83.31,83.33,83.23,83.26,55896.0,77.1429,77.1615,77.0689,77.0966,55896.0
2019-05-06 11:55:00,83.26,83.3,83.15,83.22,58708.0,77.0966,77.1337,76.9948,77.0596,58708.0
2019-05-06 12:00:00,83.22,83.24,83.14,83.19,96899.0,77.0596,77.0781,76.9855,77.0318,96899.0
2019-05-06 12:05:00,83.19,83.28,83.11,83.26,227189.0,77.0318,77.1152,76.9577,77.0966,227189.0
2019-05-06 12:10:00,83.27,83.34,83.26,83.29,126646.0,77.1059,77.1707,77.0966,77.1244,126646.0
2019-05-06 12:15:00,83.28,83.3,83.2,83.21,95900.0,77.1152,77.1337,77.0411,77.0503,95900.0
2019-05-06 12:20:00,83.21,83.25,83.13,83.14,97057.0,77.0503,77.0874,76.9763,76.9855,97057.0
2019-05-06 12:25:00,83.14,83.18,83.08,83.15,80173.0,76.9855,77.0226,76.93,76.9948,80173.0
2019-05-06 12:30:00,83.14,83.19,83.13,83.17,71694.0,76.9855,77.0318,76.9763,77.0133,71694.0
2019-05-06 12:35:00,83.18,83.41,83.17,83.36,226368.0,77.0226,77.2355,77.0133,77.1892,226368.0
2019-05-06 12:40:00,83.37,83.49,83.36,83.37,115691.0,77.1985,77.3096,77.1892,77.1985,115691.0
2019-05-06 12:45:00,83.38,83.47,83.35,83.36,57033.0,77.2078,77.2911,77.18,77.1892,57033.0
2019-05-06 12:50:00,83.36,83.45,83.36,83.4,69603.0,77.1892,77.2726,77.1892,77.2263,69603.0
2019-05-06 12:55:00,83.4,83.42,83.32,83.32,146550.0,77.2263,77.2448,77.1522,77.1522,146550.0
2019-05-06 13:00:00,83.32,83.33,83.25,83.32,37477.0,77.1522,77.1615,77.0874,77.1522,37477.0
2019-05-06 13:05:00,83.32,83.39,83.31,83.36,26848.0,77.1522,77.217,77.1429,77.1892,26848.0
2019-05-06 13:10:00,83.36,83.42,83.34,83.37,89597.0,77.1892,77.2448,77.1707,77.1985,89597.0
2019-05-06 13:15:00,83.37,83.38,83.32,83.32,33772.0,77.1985,77.2078,77.1522,77.1522,33772.0
2019-05-06 13:20:00,83.32,83.34,83.31,83.33,36369.0,77.1522,77.1707,77.1429,77.1615,36369.0
2019-05-06 13:25:00,83.33,83.35,83.3,83.31,72242.0,77.1615,77.18,77.1337,77.1429,72242.0
2019-05-06 13:30:00,83.31,83.32,83.27,83.28,40835.0,77.1429,77.1522,77.1059,77.1152,40835.0
2019-05-06 13:35:00,83.27,83.36,83.26,83.36,35507.0,77.1059,77.1892,77.0966,77.1892,35507.0
2019-05-06 13:40:00,83.36,83.36,83.31,83.32,24685.0,77.1892,77.1892,77.1429,77.1522,24685.0
2019-05-06 13:45:00,83.32,83.37,83.29,83.37,32278.0,77.1522,77.1985,77.1244,77.1985,32278.0
2019-05-06 13:50:00,83.36,83.36,83.3,83.34,17807.0,77.1892,77.1892,77.1337,77.1707,17807.0
2019-05-06 13:55:00,83.34,83.39,83.33,83.39,42710.0,77.1707,77.217,77.1615,77.217,42710.0
2019-05-06 14:00:00,83.38,83.41,83.34,83.34,39118.0,77.2078,77.2355,77.1707,77.1707,39118.0
2019-05-06 14:05:00,83.34,83.39,83.31,83.38,102030.0,77.1707,77.217,77.1429,77.2078,102030.0
2019-05-06 14:10:00,83.37,83.39,83.34,83.37,34645.0,77.1985,77.217,77.1707,77.1985,34645.0
2019-05-06 14:15:00,83.36,83.4,83.35,83.39,89041.0,77.1892,77.2263,77.18,77.217,89041.0
2019-05-06 14:20:00,83.4,83.42,83.31,83.33,63658.0,77.2263,77.2448,77.1429,77.1615,63658.0
2019-05-06 14:25:00,83.33,83.33,83.29,83.29,45670.0,77.1615,77.1615,77.1244,77.1244,45670.0
2019-05-06 14:30:00,83.29,83.34,83.27,83.34,68863.0,77.1244,77.1707,77.1059,77.1707,68863.0
2019-05-06 14:35:00,83.33,83.39,83.31,83.34,161282.0,77.1615,77.217,77.1429,77.1707,161282.0
2019-05-06 14:40:00,83.35,83.37,83.34,83.37,64378.0,77.18,77.1985,77.1707,77.1985,64378.0
2019-05-06 14:45:00,83.36,83.51,83.36,83.49,353408.0,77.1892,77.3281,77.1892,77.3096,353408.0
2019-05-06 14:50:00,83.48,83.5,83.44,83.47,131856.0,77.3004,77.3189,77.2633,77.2911,131856.0
2019-05-06 14:55:00,83.48,83.58,83.47,83.5,109313.0,77.3004,77.393,77.2911,77.3189,109313.0
2019-05-06 15:00:00,83.5,83.57,83.49,83.54,141609.0,77.3189,77.3837,77.3096,77.3559,141609.0
2019-05-06 15:05:00,83.54,83.69,83.53,83.63,82800.0,77.3559,77.4948,77.3467,77.4393,82800.0
2019-05-06 15:10:00,83.63,83.71,83.61,83.63,84469.0,77.4393,77.5133,77.4207,77.4393,84469.0
2019-05-06 15:15:00,83.62,83.68,83.6,83.65,113235.0,77.43,77.4856,77.4115,77.4578,113235.0
2019-05-06 15:20:00,83.64,83.71,83.62,83.7,62213.0,77.4485,77.5133,77.43,77.5041,62213.0
2019-05-06 15:25:00,83.7,83.76,83.68,83.68,119736.0,77.5041,77.5596,77.4856,77.4856,119736.0
2019-05-06 15:30:00,83.68,83.79,83.65,83.79,152829.0,77.4856,77.5874,77.4578,77.5874,152829.0
2019-05-06 15:35:00,83.79,83.87,83.77,83.79,163122.0,77.5874,77.6615,77.5689,77.5874,163122.0
2019-05-06 15:40:00,83.8,83.83,83.69,83.73,174256.0,77.5967,77.6244,77.4948,77.5318,174256.0
2019-05-06 15:45:00,83.72,83.73,83.65,83.69,132279.0,77.5226,77.5318,77.4578,77.4948,132279.0
2019-05-06 15:50:00,83.69,83.74,83.66,83.69,185278.0,77.4948,77.5411,77.467,77.4948,185278.0
2019-05-06 15:55:00,83.68,83.68,83.5,83.57,484684.0,77.4856,77.4856,77.3189,77.3837,484684.0
2019-05-07 09:30:00,83.02,83.25,82.57,83.23,295161.0,76.8744,77.0874,76.4577,77.0689,295161.0
2019-05-07 09:35:00,83.25,83.47,83.21,83.38,65136.0,77.0874,77.2911,77.0503,77.2078,65136.0
2019-05-07 09:40:00,83.37,83.44,83.26,83.27,54358.0,77.1985,77.2633,77.0966,77.1059,54358.0
2019-05-07 09:45:00,83.26,83.46,83.24,83.34,241001.0,77.0966,77.2818,77.0781,77.1707,241001.0
2019-05-07 09:50:00,83.33,83.33,82.93,83.24,163926.0,77.1615,77.1615,76.7911,77.0781,163926.0
2019-05-07 09:55:00,83.24,83.63,83.23,83.58,196038.0,77.0781,77.4393,77.0689,77.393,196038.0
2019-05-07 10:00:00,83.58,83.62,83.34,83.35,148370.0,77.393,77.43,77.1707,77.18,148370.0
2019-05-07 10:05:00,83.34,83.41,83.27,83.38,134020.0,77.1707,77.2355,77.1059,77.2078,134020.0
2019-05-07 10:10:00,83.36,83.38,83.18,83.18,143957.0,77.1892,77.2078,77.0226,77.0226,143957.0
2019-05-07 10:15:00,83.19,83.26,83.13,83.21,54853.0,77.0318,77.0966,76.9763,77.0503,54853.0
2019-05-07 10:20:00,83.21,83.39,83.17,83.34,71996.0,77.0503,77.217,77.0133,77.1707,71996.0
2019-05-07 10:25:00,83.34,83.43,83.27,83.41,70255.0,77.1707,77.2541,77.1059,77.2355,70255.0
2019-05-07 10:30:00,83.4,83.4,83.18,83.23,420335.0,77.2263,77.2263,77.0226,77.0689,420335.0
2019-05-07 10:35:00,83.23,83.36,83.14,83.19,91601.0,77.0689,77.1892,76.9855,77.0318,91601.0
2019-05-07 10:40:00,83.19,83.25,83.16,83.17,125009.0,77.0318,77.0874,77.004,77.0133,125009.0
2019-05-07 10:45:00,83.15,83.27,83.13,83.19,27251.0,76.9948,77.1059,76.9763,77.0318,27251.0
2019-05-07 10:50:00,83.19,83.22,83.05,83.08,49120.0,77.0318,77.0596,76.9022,76.93,49120.0
2019-05-07 10:55:00,83.09,83.11,83.01,83.03,63714.0,76.9392,76.9577,76.8651,76.8837,63714.0
2019-05-07 11:00:00,83.03,83.03,82.91,82.92,112017.0,76.8837,76.8837,76.7726,76.7818,112017.0
2019-05-07 11:05:00,82.91,83.04,82.83,83.03,101999.0,76.7726,76.8929,76.6985,76.8837,101999.0
2019-05-07 11:10:00,83.02,83.02,82.86,82.89,51078.0,76.8744,76.8744,76.7263,76.754,51078.0
2019-05-07 11:15:00,82.9,82.95,82.81,82.85,41248.0,76.7633,76.8096,76.68,76.717,41248.0
2019-05-07 11:20:00,82.84,82.85,82.74,82.76,39936.0,76.7077,76.717,76.6151,76.6337,39936.0
2019-05-07 11:25:00,82.75,82.9,82.71,82.88,99596.0,76.6244,76.7633,76.5874,76.7448,99596.0
2019-05-07 11:30:00,82.9,82.98,82.84,82.84,47251.0,76.7633,76.8374,76.7077,76.7077,47251.0
2019-05-07 11:35:00,82.85,82.88,82.71,82.76,54856.0,76.717,76.7448,76.5874,76.6337,54856.0
2019-05-07 11:40:00,82.77,82.87,82.61,82.63,43879.0,76.6429,76.7355,76.4948,76.5133,43879.0
2019-05-07 11:45:00,82.62,82.74,82.61,82.67,62777.0,76.504,76.6151,76.4948,76.5503,62777.0
2019-05-07 11:50:00,82.67,82.67,82.49,82.57,61681.0,76.5503,76.5503,76.3836,76.4577,61681.0
2019-05-07 11:55:00,82.58,82.58,82.47,82.54,45012.0,76.467,76.467,76.3651,76.4299,45012.0
2019-05-07 12:00:00,82.54,82.54,82.38,82.46,178013.0,76.4299,76.4299,76.2818,76.3559,178013.0
2019-05-07 12:05:00,82.46,82.58,82.45,82.56,29510.0,76.3559,76.467,76.3466,76.4485,29510.0
2019-05-07 12:10:00,82.57,82.64,82.56,82.59,43148.0,76.4577,76.5225,76.4485,76.4762,43148.0
2019-05-07 12:15:00,82.59,82.76,82.58,82.75,43791.0,76.4762,76.6337,76.467,76.6244,43791.0
2019-05-07 12:20:00,82.75,82.88,82.74,82.88,71531.0,76.6244,76.7448,76.6151,76.7448,71531.0
2019-05-07 12:25:00,82.89,83.03,82.89,82.98,134475.0,76.754,76.8837,76.754,76.8374,134475.0
2019-05-07 12:30:00,82.96,83.04,82.92,82.99,55496.0,76.8188,76.8929,76.7818,76.8466,55496.0
2019-05-07 12:35:00,83.0,83.11,82.95,82.99,85241.0,76.8559,76.9577,76.8096,76.8466,85241.0
2019-05-07 12:40:00,82.99,83.01,82.95,82.96,34997.0,76.8466,76.8651,76.8096,76.8188,34997.0
2019-05-07 12:45:00,82.96,83.1,82.95,83.04,45477.0,76.8188,76.9485,76.8096,76.8929,45477.0
2019-05-07 12:50:00,83.03,83.26,83.03,83.08,126668.0,76.8837,77.0966,76.8837,76.93,126668.0
2019-05-07 12:55:00,83.08,83.09,82.98,83.02,26209.0,76.93,76.9392,76.8374,76.8744,26209.0
2019-05-07 13:00:00,83.02,83.02,82.83,82.83,30073.0,76.8744,76.8744,76.6985,76.6985,30073.0
2019-05-07 13:05:00,82.82,82.83,82.58,82.61,142201.0,76.6892,76.6985,76.467,76.4948,142201.0
2019-05-07 13:10:00,82.62,82.64,82.52,82.58,31774.0,76.504,76.5225,76.4114,76.467,31774.0
2019-05-07 13:15:00,82.57,82.59,82.53,82.53,24330.0,76.4577,76.4762,76.4207,76.4207,24330.0
2019-05-07 13:20:00,82.53,82.55,82.49,82.5,38238.0,76.4207,76.4392,76.3836,76.3929,38238.0
2019-05-07 13:25:00,82.5,82.52,82.42,82.45,37853.0,76.3929,76.4114,76.3188,76.3466,37853.0
2019-05-07 13:30:00,82.45,82.48,82.4,82.47,29185.0,76.3466,76.3744,76.3003,76.3651,29185.0
2019-05-07 13:35:00,82.47,82.54,82.43,82.54,59548.0,76.3651,76.4299,76.3281,76.4299,59548.0
2019-05-07 13:40:00,82.53,82.56,82.43,82.47,39224.0,76.4207,76.4485,76.3281,76.3651,39224.0
2019-05-07 13:45:00,82.48,82.69,82.48,82.68,53997.0,76.3744,76.5688,76.3744,76.5596,53997.0
2019-05-07 13:50:00,82.69,82.73,82.63,82.69,45652.0,76.5688,76.6059,76.5133,76.5688,45652.0
2019-05-07 13:55:00,82.69,82.78,82.68,82.7,35860.0,76.5688,76.6522,76.5596,76.5781,35860.0
2019-05-07 14:00:00,82.69,82.72,82.56,82.57,48443.0,76.5688,76.5966,76.4485,76.4577,48443.0
2019-05-07 14:05:00,82.57,82.65,82.54,82.57,169572.0,76.4577,76.5318,76.4299,76.4577,169572.0
2019-05-07 14:10:00,82.57,82.57,82.45,82.55,55472.0,76.4577,76.4577,76.3466,76.4392,55472.0
2019-05-07 14:15:00,82.56,82.61,82.5,82.57,34386.0,76.4485,76.4948,76.3929,76.4577,34386.0
2019-05-07 14:20:00,82.57,82.64,82.46,82.48,40100.0,76.4577,76.5225,76.3559,76.3744,40100.0
2019-05-07 14:25:00,82.49,82.54,82.46,82.5,42335.0,76.3836,76.4299,76.3559,76.3929,42335.0
2019-05-07 14:30:00,82.5,82.54,82.38,82.39,60141.0,76.3929,76.4299,76.2818,76.291,60141.0
2019-05-07 14:35:00,82.39,82.4,82.24,82.28,85378.0,76.291,76.3003,76.1521,76.1892,85378.0
2019-05-07 14:40:00,82.28,82.34,82.21,82.24,51157.0,76.1892,76.2447,76.1244,76.1521,51157.0
2019-05-07 14:45:00,82.24,82.32,82.16,82.17,119027.0,76.1521,76.2262,76.0781,76.0873,119027.0
2019-05-07 14:50:00,82.17,82.27,82.14,82.24,108449.0,76.0873,76.1799,76.0595,76.1521,108449.0
2019-05-07 14:55:00,82.25,82.28,82.2,82.21,69853.0,76.1614,76.1892,76.1151,76.1244,69853.0
2019-05-07 15:00:00,82.21,82.23,82.11,82.13,85669.0,76.1244,76.1429,76.0318,76.0503,85669.0
2019-05-07 15:05:00,82.13,82.2,82.03,82.19,59466.0,76.0503,76.1151,75.9577,76.1058,59466.0
2019-05-07 15:10:00,82.19,82.27,82.17,82.2,67844.0,76.1058,76.1799,76.0873,76.1151,67844.0
2019-05-07 15:15:00,82.2,82.28,82.18,82.2,60481.0,76.1151,76.1892,76.0966,76.1151,60481.0
2019-05-07 15:20:00,82.21,82.26,82.12,82.15,52960.0,76.1244,76.1707,76.041,76.0688,52960.0
2019-05-07 15:25:00,82.16,82.19,82.08,82.1,58539.0,76.0781,76.1058,76.004,76.0225,58539.0
2019-05-07 15:30:00,82.09,82.11,81.92,81.95,119037.0,76.0133,76.0318,75.8558,75.8836,119037.0
2019-05-07 15:35:00,81.95,81.99,81.83,81.95,91400.0,75.8836,75.9207,75.7725,75.8836,91400.0
2019-05-07 15:40:00,81.95,82.21,81.95,82.19,150124.0,75.8836,76.1244,75.8836,76.1058,150124.0
2019-05-07 15:45:00,82.19,82.23,82.09,82.23,122100.0,76.1058,76.1429,76.0133,76.1429,122100.0
2019-05-07 15:50:00,82.23,82.47,82.18,82.4,232577.0,76.1429,76.3651,76.0966,76.3003,232577.0
2019-05-07 15:55:00,82.4,82.6,82.39,82.54,571888.0,76.3003,76.4855,76.291,76.4299,571888.0
2019-05-08 09:30:00,82.4,82.71,82.21,82.26,123316.0,76.3003,76.5874,76.1244,76.1707,123316.0
2019-05-08 09:35:00,82.27,82.39,82.14,82.36,104192.0,76.1799,76.291,76.0595,76.2633,104192.0
2019-05-08 09:40:00,82.36,82.69,82.36,82.64,59523.0,76.2633,76.5688,76.2633,76.5225,59523.0
2019-05-08 09:45:00,82.63,82.73,82.56,82.63,106992.0,76.5133,76.6059,76.4485,76.5133,106992.0
2019-05-08 09:50:00,82.63,82.92,82.57,82.8,73869.0,76.5133,76.7818,76.4577,76.6707,73869.0
2019-05-08 09:55:00,82.8,82.93,82.8,82.89,94044.0,76.6707,76.7911,76.6707,76.754,94044.0
2019-05-08 10:00:00,82.9,83.0,82.87,82.9,108081.0,76.7633,76.8559,76.7355,76.7633,108081.0
2019-05-08 10:05:00,82.9,83.14,82.88,83.08,194512.0,76.7633,76.9855,76.7448,76.93,194512.0
2019-05-08 10:10:00,83.07,83.13,82.99,83.12,159209.0,76.9207,76.9763,76.8466,76.967,159209.0
2019-05-08 10:15:00,83.13,83.21,83.02,83.2,56171.0,76.9763,77.0503,76.8744,77.0411,56171.0
2019-05-08 10:20:00,83.2,83.31,83.12,83.3,172275.0,77.0411,77.1429,76.967,77.1337,172275.0
2019-05-08 10:25:00,83.3,83.32,83.16,83.22,107646.0,77.1337,77.1522,77.004,77.0596,107646.0
2019-05-08 10:30:00,83.23,83.31,83.23,83.25,72120.0,77.0689,77.1429,77.0689,77.0874,72120.0
2019-05-08 10:35:00,83.25,83.31,83.2,83.22,74781.0,77.0874,77.1429,77.0411,77.0596,74781.0
2019-05-08 10:40:00,83.21,83.38,83.21,83.36,146001.0,77.0503,77.2078,77.0503,77.1892,146001.0
2019-05-08 10:45:00,83.36,83.57,83.35,83.36,195911.0,77.1892,77.3837,77.18,77.1892,195911.0
2019-05-08 10:50:00,83.36,83.44,83.27,83.38,374367.0,77.1892,77.2633,77.1059,77.2078,374367.0
2019-05-08 10:55:00,83.38,83.53,83.22,83.53,88941.0,77.2078,77.3467,77.0596,77.3467,88941.0
2019-05-08 11:00:00,83.53,83.83,83.53,83.79,182549.0,77.3467,77.6244,77.3467,77.5874,182549.0
2019-05-08 11:05:00,83.78,83.86,83.69,83.7,81789.0,77.5781,77.6522,77.4948,77.5041,81789.0
2019-05-08 11:10:00,83.7,83.93,83.69,83.89,202330.0,77.5041,77.717,77.4948,77.68,202330.0
2019-05-08 11:15:00,83.9,83.93,83.76,83.83,49390.0,77.6893,77.717,77.5596,77.6244,49390.0
2019-05-08 11:20:00,83.82,83.91,83.78,83.82,33922.0,77.6152,77.6985,77.5781,77.6152,33922.0
2019-05-08 11:25:00,83.82,83.89,83.79,83.82,43604.0,77.6152,77.68,77.5874,77.6152,43604.0
2019-05-08 11:30:00,83.83,83.93,83.71,83.77,69910.0,77.6244,77.717,77.5133,77.5689,69910.0
2019-05-08 11:35:00,83.76,83.8,83.65,83.71,48301.0,77.5596,77.5967,77.4578,77.5133,48301.0
2019-05-08 11:40:00,83.73,83.78,83.69,83.74,59491.0,77.5318,77.5781,77.4948,77.5411,59491.0
2019-05-08 11:45:00,83.73,83.95,83.72,83.95,53157.0,77.5318,77.7356,77.5226,77.7356,53157.0
2019-05-08 11:50:00,83.94,83.99,83.9,83.97,34639.0,77.7263,77.7726,77.6893,77.7541,34639.0
2019-05-08 11:55:00,83.97,83.98,83.8,83.81,81939.0,77.7541,77.7633,77.5967,77.6059,81939.0
2019-05-08 12:00:00,83.8,83.83,83.6,83.61,54403.0,77.5967,77.6244,77.4115,77.4207,54403.0
2019-05-08 12:05:00,83.61,83.61,83.49,83.52,40284.0,77.4207,77.4207,77.3096,77.3374,40284.0
2019-05-08 12:10:00,83.52,83.52,83.45,83.48,366821.0,77.3374,77.3374,77.2726,77.3004,366821.0
2019-05-08 12:15:00,83.47,83.48,83.37,83.4,102945.0,77.2911,77.3004,77.1985,77.2263,102945.0
2019-05-08 12:20:00,83.4,83.42,83.37,83.4,70759.0,77.2263,77.2448,77.1985,77.2263,70759.0
2019-05-08 12:25:00,83.39,83.48,83.36,83.45,89091.0,77.217,77.3004,77.1892,77.2726,89091.0
2019-05-08 12:30:00,83.44,83.44,83.38,83.38,91457.0,77.2633,77.2633,77.2078,77.2078,91457.0
2019-05-08 12:35:00,83.37,83.38,83.33,83.34,39654.0,77.1985,77.2078,77.1615,77.1707,39654.0
2019-05-08 12:40:00,83.34,83.39,83.24,83.33,319447.0,77.1707,77.217,77.0781,77.1615,319447.0
2019-05-08 12:45:00,83.33,83.4,83.27,83.29,91708.0,77.1615,77.2263,77.1059,77.1244,91708.0
2019-05-08 12:50:00,83.3,83.32,83.24,83.29,42789.0,77.1337,77.1522,77.0781,77.1244,42789.0
2019-05-08 12:55:00,83.29,83.48,83.29,83.48,21368.0,77.1244,77.3004,77.1244,77.3004,21368.0
2019-05-08 13:00:00,83.48,83.51,83.43,83.49,60025.0,77.3004,77.3281,77.2541,77.3096,60025.0
2019-05-08 13:05:00,83.49,83.5,83.42,83.43,39114.0,77.3096,77.3189,77.2448,77.2541,39114.0
2019-05-08 13:10:00,83.42,83.42,83.36,83.39,25682.0,77.2448,77.2448,77.1892,77.217,25682.0
2019-05-08 13:15:00,83.4,83.41,83.35,83.4,18481.0,77.2263,77.2355,77.18,77.2263,18481.0
2019-05-08 13:20:00,83.39,83.44,83.38,83.41,29049.0,77.217,77.2633,77.2078,77.2355,29049.0
2019-05-08 13:25:00,83.41,83.43,83.39,83.42,24043.0,77.2355,77.2541,77.217,77.2448,24043.0
2019-05-08 13:30:00,83.43,83.44,83.37,83.4,41379.0,77.2541,77.2633,77.1985,77.2263,41379.0
2019-05-08 13:35:00,83.4,83.41,83.34,83.39,68964.0,77.2263,77.2355,77.1707,77.217,68964.0
2019-05-08 13:40:00,83.38,83.41,83.36,83.39,78654.0,77.2078,77.2355,77.1892,77.217,78654.0
2019-05-08 13:45:00,83.39,83.41,83.31,83.34,56372.0,77.217,77.2355,77.1429,77.1707,56372.0
2019-05-08 13:50:00,83.34,83.35,83.32,83.34,49525.0,77.1707,77.18,77.1522,77.1707,49525.0
2019-05-08 13:55:00,83.34,83.35,83.3,83.32,97189.0,77.1707,77.18,77.1337,77.1522,97189.0
2019-05-08 14:00:00,83.33,83.33,83.28,83.28,41454.0,77.1615,77.1615,77.1152,77.1152,41454.0
2019-05-08 14:05:00,83.29,83.32,83.28,83.29,39362.0,77.1244,77.1522,77.1152,77.1244,39362.0
2019-05-08 14:10:00,83.29,83.31,83.23,83.26,33474.0,77.1244,77.1429,77.0689,77.0966,33474.0
2019-05-08 14:15:00,83.26,83.28,83.21,83.24,58408.0,77.0966,77.1152,77.0503,77.0781,58408.0
2019-05-08 14:20:00,83.23,83.3,83.18,83.29,65128.0,77.0689,77.1337,77.0226,77.1244,65128.0
2019-05-08 14:25:00,83.3,83.4,83.28,83.4,54504.0,77.1337,77.2263,77.1152,77.2263,54504.0
2019-05-08 14:30:00,83.4,83.47,83.38,83.39,43021.0,77.2263,77.2911,77.2078,77.217,43021.0
2019-05-08 14:35:00,83.39,83.41,83.35,83.38,34672.0,77.217,77.2355,77.18,77.2078,34672.0
2019-05-08 14:40:00,83.38,83.45,83.38,83.45,71523.0,77.2078,77.2726,77.2078,77.2726,71523.0
2019-05-08 14:45:00,83.46,83.46,83.38,83.41,30491.0,77.2818,77.2818,77.2078,77.2355,30491.0
2019-05-08 14:50:00,83.4,83.42,83.34,83.37,26096.0,77.2263,77.2448,77.1707,77.1985,26096.0
2019-05-08 14:55:00,83.37,83.41,83.31,83.4,51700.0,77.1985,77.2355,77.1429,77.2263,51700.0
2019-05-08 15:00:00,83.41,83.47,83.38,83.38,53135.0,77.2355,77.2911,77.2078,77.2078,53135.0
2019-05-08 15:05:00,83.38,83.39,83.3,83.3,30279.0,77.2078,77.217,77.1337,77.1337,30279.0
2019-05-08 15:10:00,83.31,83.39,83.3,83.36,32140.0,77.1429,77.217,77.1337,77.1892,32140.0
2019-05-08 15:15:00,83.38,83.43,83.37,83.42,61199.0,77.2078,77.2541,77.1985,77.2448,61199.0
2019-05-08 15:20:00,83.42,83.43,83.34,83.34,106469.0,77.2448,77.2541,77.1707,77.1707,106469.0
2019-05-08 15:25:00,83.35,83.38,83.33,83.34,89620.0,77.18,77.2078,77.1615,77.1707,89620.0
2019-05-08 15:30:00,83.35,83.35,83.25,83.29,91285.0,77.18,77.18,77.0874,77.1244,91285.0
2019-05-08 15:35:00,83.29,83.35,83.23,83.23,87523.0,77.1244,77.18,77.0689,77.0689,87523.0
2019-05-08 15:40:00,83.23,83.24,83.05,83.05,128672.0,77.0689,77.0781,76.9022,76.9022,128672.0
2019-05-08 15:45:00,83.05,83.06,82.86,82.87,207074.0,76.9022,76.9114,76.7263,76.7355,207074.0
2019-05-08 15:50:00,82.87,82.89,82.79,82.83,246405.0,76.7355,76.754,76.6614,76.6985,246405.0
2019-05-08 15:55:00,82.82,82.82,82.71,82.77,411605.0,76.6892,76.6892,76.5874,76.6429,411605.0
2019-05-09 09:30:00,82.21,82.3,81.9,81.98,194407.0,76.1244,76.2077,75.8373,75.9114,194407.0
2019-05-09 09:35:00,81.96,81.96,81.63,81.89,103956.0,75.8929,75.8929,75.5873,75.8281,103956.0
2019-05-09 09:40:00,81.87,81.96,81.68,81.75,49097.0,75.8095,75.8929,75.6336,75.6984,49097.0
2019-05-09 09:45:00,81.73,81.75,81.56,81.63,57111.0,75.6799,75.6984,75.5225,75.5873,57111.0
2019-05-09 09:50:00,81.61,81.65,81.53,81.63,63262.0,75.5688,75.6058,75.4947,75.5873,63262.0
2019-05-09 09:55:00,81.63,82.04,81.62,82.04,58609.0,75.5873,75.967,75.578,75.967,58609.0
2019-05-09 10:00:00,82.04,82.04,81.93,81.93,54272.0,75.967,75.967,75.8651,75.8651,54272.0
2019-05-09 10:05:00,81.93,82.07,81.92,82.05,64120.0,75.8651,75.9947,75.8558,75.9762,64120.0
2019-05-09 10:10:00,82.03,82.18,82.02,82.18,57658.0,75.9577,76.0966,75.9484,76.0966,57658.0
2019-05-09 10:15:00,82.17,82.32,82.17,82.27,61841.0,76.0873,76.2262,76.0873,76.1799,61841.0
2019-05-09 10:20:00,82.26,82.26,82.02,82.04,41232.0,76.1707,76.1707,75.9484,75.967,41232.0
2019-05-09 10:25:00,82.02,82.06,81.9,81.94,84142.0,75.9484,75.9855,75.8373,75.8744,84142.0
2019-05-09 10:30:00,81.94,82.02,81.91,81.97,69819.0,75.8744,75.9484,75.8466,75.9021,69819.0
2019-05-09 10:35:00,81.96,81.99,81.9,81.97,76471.0,75.8929,75.9207,75.8373,75.9021,76471.0
2019-05-09 10:40:00,81.98,82.08,81.92,82.05,49156.0,75.9114,76.004,75.8558,75.9762,49156.0
2019-05-09 10:45:00,82.05,82.08,81.96,82.02,50355.0,75.9762,76.004,75.8929,75.9484,50355.0
2019-05-09 10:50:00,82.03,82.06,81.96,81.98,46193.0,75.9577,75.9855,75.8929,75.9114,46193.0
2019-05-09 10:55:00,81.97,81.98,81.75,81.75,48124.0,75.9021,75.9114,75.6984,75.6984,48124.0
2019-05-09 11:00:00,81.75,81.86,81.72,81.73,47891.0,75.6984,75.8003,75.6706,75.6799,47891.0
2019-05-09 11:05:00,81.73,81.76,81.65,81.68,37644.0,75.6799,75.7077,75.6058,75.6336,37644.0
2019-05-09 11:10:00,81.68,81.9,81.62,81.89,51829.0,75.6336,75.8373,75.578,75.8281,51829.0
2019-05-09 11:15:00,81.9,81.95,81.83,81.83,45074.0,75.8373,75.8836,75.7725,75.7725,45074.0
2019-05-09 11:20:00,81.84,81.87,81.72,81.74,41862.0,75.7818,75.8095,75.6706,75.6892,41862.0
2019-05-09 11:25:00,81.75,81.82,81.67,81.75,51873.0,75.6984,75.7632,75.6243,75.6984,51873.0
2019-05-09 11:30:00,81.75,81.86,81.75,81.84,41252.0,75.6984,75.8003,75.6984,75.7818,41252.0
2019-05-09 11:35:00,81.85,81.93,81.85,81.85,60369.0,75.791,75.8651,75.791,75.791,60369.0
2019-05-09 11:40:00,81.85,81.87,81.75,81.83,37497.0,75.791,75.8095,75.6984,75.7725,37497.0
2019-05-09 11:45:00,81.84,81.93,81.81,81.91,28926.0,75.7818,75.8651,75.754,75.8466,28926.0
2019-05-09 11:50:00,81.92,81.98,81.79,81.94,35768.0,75.8558,75.9114,75.7355,75.8744,35768.0
2019-05-09 11:55:00,81.94,82.01,81.87,81.99,33219.0,75.8744,75.9392,75.8095,75.9207,33219.0
2019-05-09 12:00:00,82.0,82.0,81.9,81.94,28007.0,75.9299,75.9299,75.8373,75.8744,28007.0
2019-05-09 12:05:00,81.93,81.99,81.89,81.97,25792.0,75.8651,75.9207,75.8281,75.9021,25792.0
2019-05-09 12:10:00,81.97,82.07,81.97,82.04,26240.0,75.9021,75.9947,75.9021,75.967,26240.0
2019-05-09 12:15:00,82.03,82.07,81.99,82.02,38793.0,75.9577,75.9947,75.9207,75.9484,38793.0
2019-05-09 12:20:00,82.02,82.06,81.98,81.98,34736.0,75.9484,75.9855,75.9114,75.9114,34736.0
2019-05-09 12:25:00,82.0,82.23,81.97,82.09,60970.0,75.9299,76.1429,75.9021,76.0133,60970.0
2019-05-09 12:30:00,82.11,82.31,82.1,82.3,82693.0,76.0318,76.217,76.0225,76.2077,82693.0
2019-05-09 12:35:00,82.31,82.53,82.31,82.51,72112.0,76.217,76.4207,76.217,76.4022,72112.0
2019-05-09 12:40:00,82.51,82.71,82.47,82.52,113623.0,76.4022,76.5874,76.3651,76.4114,113623.0
2019-05-09 12:45:00,82.52,82.56,82.4,82.55,124763.0,76.4114,76.4485,76.3003,76.4392,124763.0
2019-05-09 12:50:00,82.56,82.73,82.51,82.68,37729.0,76.4485,76.6059,76.4022,76.5596,37729.0
2019-05-09 12:55:00,82.67,82.75,82.63,82.66,51539.0,76.5503,76.6244,76.5133,76.5411,51539.0
2019-05-09 13:00:00,82.66,82.83,82.66,82.79,75974.0,76.5411,76.6985,76.5411,76.6614,75974.0
2019-05-09 13:05:00,82.78,82.82,82.7,82.71,81702.0,76.6522,76.6892,76.5781,76.5874,81702.0
2019-05-09 13:10:00,82.7,82.81,82.65,82.78,62238.0,76.5781,76.68,76.5318,76.6522,62238.0
2019-05-09 13:15:00,82.79,82.82,82.59,82.59,74829.0,76.6614,76.6892,76.4762,76.4762,74829.0
2019-05-09 13:20:00,82.6,82.62,82.55,82.62,65874.0,76.4855,76.504,76.4392,76.504,65874.0
2019-05-09 13:25:00,82.62,82.64,82.56,82.59,30521.0,76.504,76.5225,76.4485,76.4762,30521.0
2019-05-09 13:30:00,82.6,82.65,82.57,82.64,28015.0,76.4855,76.5318,76.4577,76.5225,28015.0
2019-05-09 13:35:00,82.63,82.7,82.59,82.7,17796.0,76.5133,76.5781,76.4762,76.5781,17796.0
2019-05-09 13:40:00,82.7,82.78,82.65,82.77,18897.0,76.5781,76.6522,76.5318,76.6429,18897.0
2019-05-09 13:45:00,82.78,82.98,82.77,82.96,27088.0,76.6522,76.8374,76.6429,76.8188,27088.0
2019-05-09 13:50:00,82.95,82.95,82.77,82.79,51871.0,76.8096,76.8096,76.6429,76.6614,51871.0
2019-05-09 13:55:00,82.77,82.8,82.71,82.78,107617.0,76.6429,76.6707,76.5874,76.6522,107617.0
2019-05-09 14:00:00,82.78,82.88,82.69,82.7,34049.0,76.6522,76.7448,76.5688,76.5781,34049.0
2019-05-09 14:05:00,82.7,82.75,82.66,82.72,23999.0,76.5781,76.6244,76.5411,76.5966,23999.0
2019-05-09 14:10:00,82.73,82.79,82.68,82.79,27990.0,76.6059,76.6614,76.5596,76.6614,27990.0
2019-05-09 14:15:00,82.79,82.91,82.78,82.88,20097.0,76.6614,76.7726,76.6522,76.7448,20097.0
2019-05-09 14:20:00,82.88,82.96,82.88,82.89,24608.0,76.7448,76.8188,76.7448,76.754,24608.0
2019-05-09 14:25:00,82.89,82.93,82.86,82.9,54942.0,76.754,76.7911,76.7263,76.7633,54942.0
2019-05-09 14:30:00,82.91,82.97,82.88,82.9,40150.0,76.7726,76.8281,76.7448,76.7633,40150.0
2019-05-09 14:35:00,82.9,82.99,82.87,82.89,41307.0,76.7633,76.8466,76.7355,76.754,41307.0
2019-05-09 14:40:00,82.89,82.94,82.87,82.87,27762.0,76.754,76.8003,76.7355,76.7355,27762.0
2019-05-09 14:45:00,82.88,82.89,82.8,82.81,39125.0,76.7448,76.754,76.6707,76.68,39125.0
2019-05-09 14:50:00,82.82,82.89,82.81,82.84,29565.0,76.6892,76.754,76.68,76.7077,29565.0
2019-05-09 14:55:00,82.83,82.88,82.74,82.75,102117.0,76.6985,76.7448,76.6151,76.6244,102117.0
2019-05-09 15:00:00,82.74,82.76,82.58,82.62,295310.0,76.6151,76.6337,76.467,76.504,295310.0
2019-05-09 15:05:00,82.62,82.65,82.48,82.48,44942.0,76.504,76.5318,76.3744,76.3744,44942.0
2019-05-09 15:10:00,82.48,82.6,82.48,82.58,39214.0,76.3744,76.4855,76.3744,76.467,39214.0
2019-05-09 15:15:00,82.58,82.63,82.53,82.6,26687.0,76.467,76.5133,76.4207,76.4855,26687.0
2019-05-09 15:20:00,82.6,82.62,82.52,82.54,28343.0,76.4855,76.504,76.4114,76.4299,28343.0
2019-05-09 15:25:00,82.54,82.77,82.53,82.77,135481.0,76.4299,76.6429,76.4207,76.6429,135481.0
2019-05-09 15:30:00,82.77,82.98,82.76,82.93,46849.0,76.6429,76.8374,76.6337,76.7911,46849.0
2019-05-09 15:35:00,82.93,82.96,82.85,82.95,63198.0,76.7911,76.8188,76.717,76.8096,63198.0
2019-05-09 15:40:00,82.94,82.95,82.84,82.88,60732.0,76.8003,76.8096,76.7077,76.7448,60732.0
2019-05-09 15:45:00,82.88,82.95,82.69,82.7,85582.0,76.7448,76.8096,76.5688,76.5781,85582.0
2019-05-09 15:50:00,82.7,82.89,82.69,82.85,124047.0,76.5781,76.754,76.5688,76.717,124047.0
2019-05-09 15:55:00,82.84,83.01,82.84,82.96,349513.0,76.7077,76.8651,76.7077,76.8188,349513.0
2019-05-10 09:30:00,82.78,83.31,82.67,83.02,143393.0,76.6522,77.1429,76.5503,76.8744,143393.0
2019-05-10 09:35:00,83.02,83.16,82.99,83.13,42857.0,76.8744,77.004,76.8466,76.9763,42857.0
2019-05-10 09:40:00,83.11,83.31,83.08,83.3,66957.0,76.9577,77.1429,76.93,77.1337,66957.0
2019-05-10 09:45:00,83.31,83.37,83.24,83.29,67710.0,77.1429,77.1985,77.0781,77.1244,67710.0
2019-05-10 09:50:00,83.29,83.29,83.09,83.15,75664.0,77.1244,77.1244,76.9392,76.9948,75664.0
2019-05-10 09:55:00,83.16,83.19,82.97,82.97,35920.0,77.004,77.0318,76.8281,76.8281,35920.0
2019-05-10 10:00:00,82.98,83.01,82.8,82.94,67276.0,76.8374,76.8651,76.6707,76.8003,67276.0
2019-05-10 10:05:00,82.94,82.95,82.69,82.7,88968.0,76.8003,76.8096,76.5688,76.5781,88968.0
2019-05-10 10:10:00,82.72,82.75,82.56,82.6,53155.0,76.5966,76.6244,76.4485,76.4855,53155.0
2019-05-10 10:15:00,82.6,82.6,82.45,82.54,75170.0,76.4855,76.4855,76.3466,76.4299,75170.0
2019-05-10 10:20:00,82.53,82.55,82.4,82.45,66068.0,76.4207,76.4392,76.3003,76.3466,66068.0
2019-05-10 10:25:00,82.46,82.64,82.44,82.49,47731.0,76.3559,76.5225,76.3373,76.3836,47731.0
2019-05-10 10:30:00,82.47,82.5,82.4,82.43,39766.0,76.3651,76.3929,76.3003,76.3281,39766.0
2019-05-10 10:35:00,82.43,82.56,82.43,82.53,58924.0,76.3281,76.4485,76.3281,76.4207,58924.0
2019-05-10 10:40:00,82.53,82.53,82.31,82.49,68303.0,76.4207,76.4207,76.217,76.3836,68303.0
2019-05-10 10:45:00,82.49,82.59,82.47,82.49,39627.0,76.3836,76.4762,76.3651,76.3836,39627.0
2019-05-10 10:50:00,82.5,82.59,82.48,82.5,34534.0,76.3929,76.4762,76.3744,76.3929,34534.0
2019-05-10 10:55:00,82.5,82.58,82.42,82.45,40661.0,76.3929,76.467,76.3188,76.3466,40661.0
2019-05-10 11:00:00,82.43,82.46,82.19,82.31,54332.0,76.3281,76.3559,76.1058,76.217,54332.0
2019-05-10 11:05:00,82.31,82.43,82.29,82.39,52399.0,76.217,76.3281,76.1984,76.291,52399.0
2019-05-10 11:10:00,82.4,82.5,82.4,82.45,49212.0,76.3003,76.3929,76.3003,76.3466,49212.0
2019-05-10 11:15:00,82.44,82.57,82.35,82.56,48204.0,76.3373,76.4577,76.254,76.4485,48204.0
2019-05-10 11:20:00,82.57,82.63,82.45,82.53,27831.0,76.4577,76.5133,76.3466,76.4207,27831.0
2019-05-10 11:25:00,82.54,82.62,82.44,82.44,27242.0,76.4299,76.504,76.3373,76.3373,27242.0
2019-05-10 11:30:00,82.44,82.46,82.27,82.3,24628.0,76.3373,76.3559,76.1799,76.2077,24628.0
2019-05-10 11:35:00,82.33,82.61,82.32,82.53,34473.0,76.2355,76.4948,76.2262,76.4207,34473.0
2019-05-10 11:40:00,82.52,82.55,82.28,82.37,29275.0,76.4114,76.4392,76.1892,76.2725,29275.0
2019-05-10 11:45:00,82.41,82.46,82.31,82.36,28748.0,76.3096,76.3559,76.217,76.2633,28748.0
2019-05-10 11:50:00,82.35,82.56,82.34,82.56,35139.0,76.254,76.4485,76.2447,76.4485,35139.0
2019-05-10 11:55:00,82.54,82.62,82.41,82.59,51610.0,76.4299,76.504,76.3096,76.4762,51610.0
2019-05-10 12:00:00,82.59,82.75,82.58,82.7,29961.0,76.4762,76.6244,76.467,76.5781,29961.0
2019-05-10 12:05:00,82.71,82.74,82.59,82.61,27097.0,76.5874,76.6151,76.4762,76.4948,27097.0
2019-05-10 12:10:00,82.61,82.77,82.61,82.72,24295.0,76.4948,76.6429,76.4948,76.5966,24295.0
2019-05-10 12:15:00,82.72,82.89,82.72,82.85,36884.0,76.5966,76.754,76.5966,76.717,36884.0
2019-05-10 12:20:00,82.85,82.91,82.81,82.88,24892.0,76.717,76.7726,76.68,76.7448,24892.0
2019-05-10 12:25:00,82.89,83.07,82.88,83.03,59851.0,76.754,76.9207,76.7448,76.8837,59851.0
2019-05-10 12:30:00,83.03,83.27,83.02,83.27,77616.0,76.8837,77.1059,76.8744,77.1059,77616.0
2019-05-10 12:35:00,83.27,83.3,83.21,83.26,56381.0,77.1059,77.1337,77.0503,77.0966,56381.0
2019-05-10 12:40:00,83.27,83.33,83.21,83.31,33028.0,77.1059,77.1615,77.0503,77.1429,33028.0
2019-05-10 12:45:00,83.31,83.32,83.23,83.25,40662.0,77.1429,77.1522,77.0689,77.0874,40662.0
2019-05-10 12:50:00,83.26,83.62,83.25,83.6,112916.0,77.0966,77.43,77.0874,77.4115,112916.0
2019-05-10 12:55:00,83.6,83.65,83.47,83.5,83782.0,77.4115,77.4578,77.2911,77.3189,83782.0
2019-05-10 13:00:00,83.51,83.66,83.47,83.6,49119.0,77.3281,77.467,77.2911,77.4115,49119.0
2019-05-10 13:05:00,83.61,83.61,83.4,83.42,40535.0,77.4207,77.4207,77.2263,77.2448,40535.0
2019-05-10 13:10:00,83.42,83.54,83.38,83.52,34768.0,77.2448,77.3559,77.2078,77.3374,34768.0
2019-05-10 13:15:00,83.52,83.63,83.4,83.58,58081.0,77.3374,77.4393,77.2263,77.393,58081.0
2019-05-10 13:20:00,83.58,83.72,83.53,83.53,74435.0,77.393,77.5226,77.3467,77.3467,74435.0
2019-05-10 13:25:00,83.53,83.57,83.49,83.56,32338.0,77.3467,77.3837,77.3096,77.3744,32338.0
2019-05-10 13:30:00,83.59,83.62,83.52,83.59,27544.0,77.4022,77.43,77.3374,77.4022,27544.0
2019-05-10 13:35:00,83.62,83.64,83.52,83.52,14087.0,77.43,77.4485,77.3374,77.3374,14087.0
2019-05-10 13:40:00,83.52,83.59,83.52,83.55,19681.0,77.3374,77.4022,77.3374,77.3652,19681.0
2019-05-10 13:45:00,83.55,83.72,83.51,83.67,45335.0,77.3652,77.5226,77.3281,77.4763,45335.0
2019-05-10 13:50:00,83.67,83.76,83.63,83.65,23144.0,77.4763,77.5596,77.4393,77.4578,23144.0
2019-05-10 13:55:00,83.66,83.68,83.56,83.67,41252.0,77.467,77.4856,77.3744,77.4763,41252.0
2019-05-10 14:00:00,83.65,83.78,83.62,83.78,56538.0,77.4578,77.5781,77.43,77.5781,56538.0
2019-05-10 14:05:00,83.78,83.8,83.73,83.74,28587.0,77.5781,77.5967,77.5318,77.5411,28587.0
2019-05-10 14:10:00,83.73,83.78,83.67,83.7,58328.0,77.5318,77.5781,77.4763,77.5041,58328.0
2019-05-10 14:15:00,83.71,83.71,83.57,83.63,56049.0,77.5133,77.5133,77.3837,77.4393,56049.0
2019-05-10 14:20:00,83.64,83.68,83.54,83.63,43754.0,77.4485,77.4856,77.3559,77.4393,43754.0
2019-05-10 14:25:00,83.62,83.73,83.57,83.73,43423.0,77.43,77.5318,77.3837,77.5318,43423.0
2019-05-10 14:30:00,83.73,83.78,83.71,83.76,33251.0,77.5318,77.5781,77.5133,77.5596,33251.0
2019-05-10 14:35:00,83.75,83.84,83.69,83.83,37573.0,77.5504,77.6337,77.4948,77.6244,37573.0
2019-05-10 14:40:00,83.84,83.85,83.75,83.79,40169.0,77.6337,77.643,77.5504,77.5874,40169.0
2019-05-10 14:45:00,83.79,83.87,83.75,83.81,33764.0,77.5874,77.6615,77.5504,77.6059,33764.0
2019-05-10 14:50:00,83.81,83.99,83.81,83.92,44115.0,77.6059,77.7726,77.6059,77.7078,44115.0
2019-05-10 14:55:00,83.93,83.96,83.83,83.84,23169.0,77.717,77.7448,77.6244,77.6337,23169.0
2019-05-10 15:00:00,83.86,84.05,83.85,84.05,34569.0,77.6522,77.8282,77.643,77.8282,34569.0
2019-05-10 15:05:00,84.04,84.04,83.91,83.92,33326.0,77.8189,77.8189,77.6985,77.7078,33326.0
2019-05-10 15:10:00,83.92,83.98,83.88,83.97,33665.0,77.7078,77.7633,77.6707,77.7541,33665.0
2019-05-10 15:15:00,83.98,84.18,83.94,84.16,38780.0,77.7633,77.9485,77.7263,77.93,38780.0
2019-05-10 15:20:00,84.15,84.21,84.09,84.12,37228.0,77.9208,77.9763,77.8652,77.893,37228.0
2019-05-10 15:25:00,84.12,84.27,84.12,84.16,38182.0,77.893,78.0319,77.893,77.93,38182.0
2019-05-10 15:30:00,84.18,84.19,83.91,83.93,79795.0,77.9485,77.9578,77.6985,77.717,79795.0
2019-05-10 15:35:00,83.93,83.94,83.8,83.81,56044.0,77.717,77.7263,77.5967,77.6059,56044.0
2019-05-10 15:40:00,83.83,83.84,83.71,83.83,80524.0,77.6244,77.6337,77.5133,77.6244,80524.0
2019-05-10 15:45:00,83.83,83.99,83.8,83.88,124309.0,77.6244,77.7726,77.5967,77.6707,124309.0
2019-05-10 15:50:00,83.87,83.92,83.77,83.77,160040.0,77.6615,77.7078,77.5689,77.5689,160040.0
2019-05-10 15:55:00,83.77,83.98,83.74,83.96,283557.0,77.5689,77.7633,77.5411,77.7448,283557.0
2019-05-13 09:30:00,81.65,81.65,81.32,81.53,376051.0,75.6058,75.6058,75.3003,75.4947,376051.0
2019-05-13 09:35:00,81.53,82.06,81.42,82.03,156517.0,75.4947,75.9855,75.3928,75.9577,156517.0
2019-05-13 09:40:00,82.04,82.34,81.98,82.2,84139.0,75.967,76.2447,75.9114,76.1151,84139.0
2019-05-13 09:45:00,82.19,82.42,81.97,81.97,132124.0,76.1058,76.3188,75.9021,75.9021,132124.0
2019-05-13 09:50:00,81.96,81.97,81.61,81.84,133985.0,75.8929,75.9021,75.5688,75.7818,133985.0
2019-05-13 09:55:00,81.83,82.24,81.8,82.24,81071.0,75.7725,76.1521,75.7447,76.1521,81071.0
2019-05-13 10:00:00,82.24,82.24,81.89,81.94,132379.0,76.1521,76.1521,75.8281,75.8744,132379.0
2019-05-13 10:05:00,81.93,82.12,81.86,82.11,115755.0,75.8651,76.041,75.8003,76.0318,115755.0
2019-05-13 10:10:00,82.11,82.32,82.11,82.32,60915.0,76.0318,76.2262,76.0318,76.2262,60915.0
2019-05-13 10:15:00,82.32,82.34,82.24,82.24,43747.0,76.2262,76.2447,76.1521,76.1521,43747.0
2019-05-13 10:20:00,82.24,82.26,82.12,82.14,66679.0,76.1521,76.1707,76.041,76.0595,66679.0
2019-05-13 10:25:00,82.13,82.26,82.09,82.23,47008.0,76.0503,76.1707,76.0133,76.1429,47008.0
2019-05-13 10:30:00,82.22,82.23,81.99,82.04,88993.0,76.1336,76.1429,75.9207,75.967,88993.0
2019-05-13 10:35:00,82.05,82.16,81.99,82.14,41474.0,75.9762,76.0781,75.9207,76.0595,41474.0
2019-05-13 10:40:00,82.14,82.15,82.02,82.12,35919.0,76.0595,76.0688,75.9484,76.041,35919.0
2019-05-13 10:45:00,82.12,82.25,82.11,82.18,56949.0,76.041,76.1614,76.0318,76.0966,56949.0
2019-05-13 10:50:00,82.18,82.31,82.15,82.28,43397.0,76.0966,76.217,76.0688,76.1892,43397.0
2019-05-13 10:55:00,82.28,82.4,82.27,82.39,46149.0,76.1892,76.3003,76.1799,76.291,46149.0
2019-05-13 11:00:00,82.39,82.5,82.31,82.31,65860.0,76.291,76.3929,76.217,76.217,65860.0
2019-05-13 11:05:00,82.31,82.32,82.16,82.17,68027.0,76.217,76.2262,76.0781,76.0873,68027.0
2019-05-13 11:10:00,82.17,82.28,82.14,82.26,63432.0,76.0873,76.1892,76.0595,76.1707,63432.0
2019-05-13 11:15:00,82.26,82.26,82.06,82.15,54885.0,76.1707,76.1707,75.9855,76.0688,54885.0
2019-05-13 11:20:00,82.15,82.34,82.08,82.33,49912.0,76.0688,76.2447,76.004,76.2355,49912.0
2019-05-13 11:25:00,82.34,82.36,82.08,82.15,31674.0,76.2447,76.2633,76.004,76.0688,31674.0
2019-05-13 11:30:00,82.18,82.28,82.15,82.25,23979.0,76.0966,76.1892,76.0688,76.1614,23979.0
2019-05-13 11:35:00,82.24,82.25,82.17,82.24,39896.0,76.1521,76.1614,76.0873,76.1521,39896.0
2019-05-13 11:40:00,82.24,82.34,82.23,82.3,37313.0,76.1521,76.2447,76.1429,76.2077,37313.0
2019-05-13 11:45:00,82.28,82.38,82.28,82.36,28102.0,76.1892,76.2818,76.1892,76.2633,28102.0
2019-05-13 11:50:00,82.36,82.41,82.26,82.3,57481.0,76.2633,76.3096,76.1707,76.2077,57481.0
2019-05-13 11:55:00,82.3,82.54,82.27,82.54,49423.0,76.2077,76.4299,76.1799,76.4299,49423.0
2019-05-13 12:00:00,82.53,82.53,82.32,82.34,38332.0,76.4207,76.4207,76.2262,76.2447,38332.0
2019-05-13 12:05:00,82.33,82.39,82.29,82.33,40392.0,76.2355,76.291,76.1984,76.2355,40392.0
2019-05-13 12:10:00,82.33,82.44,82.33,82.39,29937.0,76.2355,76.3373,76.2355,76.291,29937.0
2019-05-13 12:15:00,82.39,82.49,82.32,82.49,85781.0,76.291,76.3836,76.2262,76.3836,85781.0
2019-05-13 12:20:00,82.49,82.54,82.44,82.46,27450.0,76.3836,76.4299,76.3373,76.3559,27450.0
2019-05-13 12:25:00,82.45,82.45,82.34,82.39,22386.0,76.3466,76.3466,76.2447,76.291,22386.0
2019-05-13 12:30:00,82.4,82.42,82.36,82.37,29251.0,76.3003,76.3188,76.2633,76.2725,29251.0
2019-05-13 12:35:00,82.37,82.49,82.35,82.41,31896.0,76.2725,76.3836,76.254,76.3096,31896.0
2019-05-13 12:40:00,82.41,82.42,82.32,82.34,25216.0,76.3096,76.3188,76.2262,76.2447,25216.0
2019-05-13 12:45:00,82.34,82.48,82.33,82.42,23898.0,76.2447,76.3744,76.2355,76.3188,23898.0
2019-05-13 12:50:00,82.42,82.42,82.32,82.34,27305.0,76.3188,76.3188,76.2262,76.2447,27305.0
2019-05-13 12:55:00,82.34,82.38,82.26,82.37,37188.0,76.2447,76.2818,76.1707,76.2725,37188.0
2019-05-13 13:00:00,82.37,82.38,82.3,82.31,21758.0,76.2725,76.2818,76.2077,76.217,21758.0
2019-05-13 13:05:00,82.3,82.39,82.21,82.23,119163.0,76.2077,76.291,76.1244,76.1429,119163.0
2019-05-13 13:10:00,82.22,82.27,82.16,82.27,27621.0,76.1336,76.1799,76.0781,76.1799,27621.0
2019-05-13 13:15:00,82.27,82.31,82.16,82.17,60901.0,76.1799,76.217,76.0781,76.0873,60901.0
2019-05-13 13:20:00,82.17,82.18,82.08,82.11,30319.0,76.0873,76.0966,76.004,76.0318,30319.0
2019-05-13 13:25:00,82.11,82.17,82.05,82.06,17322.0,76.0318,76.0873,75.9762,75.9855,17322.0
2019-05-13 13:30:00,82.05,82.09,82.01,82.04,32965.0,75.9762,76.0133,75.9392,75.967,32965.0
2019-05-13 13:35:00,82.03,82.26,82.01,82.16,36719.0,75.9577,76.1707,75.9392,76.0781,36719.0
2019-05-13 13:40:00,82.17,82.31,82.17,82.26,41324.0,76.0873,76.217,76.0873,76.1707,41324.0
2019-05-13 13:45:00,82.25,82.35,82.22,82.3,23546.0,76.1614,76.254,76.1336,76.2077,23546.0
2019-05-13 13:50:00,82.31,82.36,82.26,82.33,20297.0,76.217,76.2633,76.1707,76.2355,20297.0
2019-05-13 13:55:00,82.34,82.41,82.33,82.38,18868.0,76.2447,76.3096,76.2355,76.2818,18868.0
2019-05-13 14:00:00,82.38,82.41,82.3,82.3,43852.0,76.2818,76.3096,76.2077,76.2077,43852.0
2019-05-13 14:05:00,82.3,82.46,82.3,82.39,37136.0,76.2077,76.3559,76.2077,76.291,37136.0
2019-05-13 14:10:00,82.38,82.38,82.17,82.2,32223.0,76.2818,76.2818,76.0873,76.1151,32223.0
2019-05-13 14:15:00,82.22,82.24,82.18,82.2,13486.0,76.1336,76.1521,76.0966,76.1151,13486.0
2019-05-13 14:20:00,82.19,82.38,82.19,82.38,48964.0,76.1058,76.2818,76.1058,76.2818,48964.0
2019-05-13 14:25:00,82.41,82.6,82.4,82.48,54431.0,76.3096,76.4855,76.3003,76.3744,54431.0
2019-05-13 14:30:00,82.53,82.55,82.47,82.49,22739.0,76.4207,76.4392,76.3651,76.3836,22739.0
2019-05-13 14:35:00,82.5,82.56,82.43,82.49,23747.0,76.3929,76.4485,76.3281,76.3836,23747.0
2019-05-13 14:40:00,82.51,82.56,82.29,82.34,27913.0,76.4022,76.4485,76.1984,76.2447,27913.0
2019-05-13 14:45:00,82.33,82.55,82.33,82.49,25391.0,76.2355,76.4392,76.2355,76.3836,25391.0
2019-05-13 14:50:00,82.5,82.63,82.49,82.53,30648.0,76.3929,76.5133,76.3836,76.4207,30648.0
2019-05-13 14:55:00,82.52,82.6,82.5,82.51,42278.0,76.4114,76.4855,76.3929,76.4022,42278.0
2019-05-13 15:00:00,82.51,82.62,82.42,82.44,39217.0,76.4022,76.504,76.3188,76.3373,39217.0
2019-05-13 15:05:00,82.45,82.57,82.38,82.46,39678.0,76.3466,76.4577,76.2818,76.3559,39678.0
2019-05-13 15:10:00,82.48,82.53,82.39,82.41,38064.0,76.3744,76.4207,76.291,76.3096,38064.0
2019-05-13 15:15:00,82.41,82.49,82.39,82.45,39933.0,76.3096,76.3836,76.291,76.3466,39933.0
2019-05-13 15:20:00,82.45,82.48,82.33,82.33,36827.0,76.3466,76.3744,76.2355,76.2355,36827.0
2019-05-13 15:25:00,82.34,82.4,82.29,82.37,66470.0,76.2447,76.3003,76.1984,76.2725,66470.0
2019-05-13 15:30:00,82.37,82.37,82.22,82.28,102881.0,76.2725,76.2725,76.1336,76.1892,102881.0
2019-05-13 15:35:00,82.27,82.29,82.19,82.26,93202.0,76.1799,76.1984,76.1058,76.1707,93202.0
2019-05-13 15:40:00,82.26,82.34,82.24,82.28,62414.0,76.1707,76.2447,76.1521,76.1892,62414.0
2019-05-13 15:45:00,82.29,82.47,82.28,82.46,96176.0,76.1984,76.3651,76.1892,76.3559,96176.0
2019-05-13 15:50:00,82.46,82.48,82.35,82.48,152876.0,76.3559,76.3744,76.254,76.3744,152876.0
2019-05-13 15:55:00,82.47,82.57,82.37,82.51,296156.0,76.3651,76.4577,76.2725,76.4022,296156.0
2019-05-14 09:30:00,82.78,82.84,82.43,82.51,143612.0,76.6522,76.7077,76.3281,76.4022,143612.0
2019-05-14 09:35:00,82.49,82.49,82.2,82.28,71191.0,76.3836,76.3836,76.1151,76.1892,71191.0
2019-05-14 09:40:00,82.3,82.59,82.3,82.51,61586.0,76.2077,76.4762,76.2077,76.4022,61586.0
2019-05-14 09:45:00,82.52,82.56,82.13,82.14,98011.0,76.4114,76.4485,76.0503,76.0595,98011.0
2019-05-14 09:50:00,82.14,82.4,82.06,82.39,59918.0,76.0595,76.3003,75.9855,76.291,59918.0
2019-05-14 09:55:00,82.39,82.6,82.33,82.57,60653.0,76.291,76.4855,76.2355,76.4577,60653.0
2019-05-14 10:00:00,82.57,82.71,82.56,82.59,85545.0,76.4577,76.5874,76.4485,76.4762,85545.0
2019-05-14 10:05:00,82.59,82.73,82.56,82.73,54159.0,76.4762,76.6059,76.4485,76.6059,54159.0
2019-05-14 10:10:00,82.73,82.85,82.68,82.84,75119.0,76.6059,76.717,76.5596,76.7077,75119.0
2019-05-14 10:15:00,82.85,82.98,82.83,82.84,125426.0,76.717,76.8374,76.6985,76.7077,125426.0
2019-05-14 10:20:00,82.84,82.9,82.78,82.8,92763.0,76.7077,76.7633,76.6522,76.6707,92763.0
2019-05-14 10:25:00,82.81,83.09,82.77,83.07,70713.0,76.68,76.9392,76.6429,76.9207,70713.0
2019-05-14 10:30:00,83.06,83.2,83.05,83.17,75408.0,76.9114,77.0411,76.9022,77.0133,75408.0
2019-05-14 10:35:00,83.18,83.4,83.18,83.36,282059.0,77.0226,77.2263,77.0226,77.1892,282059.0
2019-05-14 10:40:00,83.36,83.54,83.36,83.45,58717.0,77.1892,77.3559,77.1892,77.2726,58717.0
2019-05-14 10:45:00,83.46,83.53,83.37,83.38,95909.0,77.2818,77.3467,77.1985,77.2078,95909.0
2019-05-14 10:50:00,83.36,83.46,83.32,83.33,50732.0,77.1892,77.2818,77.1522,77.1615,50732.0
2019-05-14 10:55:00,83.34,83.42,83.27,83.33,83615.0,77.1707,77.2448,77.1059,77.1615,83615.0
2019-05-14 11:00:00,83.33,83.42,83.26,83.31,61162.0,77.1615,77.2448,77.0966,77.1429,61162.0
2019-05-14 11:05:00,83.32,83.39,83.3,83.34,44246.0,77.1522,77.217,77.1337,77.1707,44246.0
2019-05-14 11:10:00,83.34,83.45,83.31,83.43,76621.0,77.1707,77.2726,77.1429,77.2541,76621.0
2019-05-14 11:15:00,83.42,83.57,83.41,83.56,75456.0,77.2448,77.3837,77.2355,77.3744,75456.0
2019-05-14 11:20:00,83.55,83.64,83.51,83.63,103200.0,77.3652,77.4485,77.3281,77.4393,103200.0
2019-05-14 11:25:00,83.61,83.69,83.52,83.53,33738.0,77.4207,77.4948,77.3374,77.3467,33738.0
2019-05-14 11:30:00,83.52,83.59,83.52,83.53,27811.0,77.3374,77.4022,77.3374,77.3467,27811.0
2019-05-14 11:35:00,83.53,83.73,83.53,83.7,45490.0,77.3467,77.5318,77.3467,77.5041,45490.0
2019-05-14 11:40:00,83.69,83.7,83.62,83.67,28954.0,77.4948,77.5041,77.43,77.4763,28954.0
2019-05-14 11:45:00,83.67,83.8,83.65,83.77,37089.0,77.4763,77.5967,77.4578,77.5689,37089.0
2019-05-14 11:50:00,83.78,83.85,83.77,83.84,38150.0,77.5781,77.643,77.5689,77.6337,38150.0
2019-05-14 11:55:00,83.83,83.95,83.82,83.88,86025.0,77.6244,77.7356,77.6152,77.6707,86025.0
2019-05-14 12:00:00,83.87,83.95,83.82,83.92,69659.0,77.6615,77.7356,77.6152,77.7078,69659.0
2019-05-14 12:05:00,83.92,84.0,83.86,83.87,68208.0,77.7078,77.7819,77.6522,77.6615,68208.0
2019-05-14 12:10:00,83.87,83.98,83.85,83.9,45262.0,77.6615,77.7633,77.643,77.6893,45262.0
2019-05-14 12:15:00,83.9,83.9,83.65,83.65,70439.0,77.6893,77.6893,77.4578,77.4578,70439.0
2019-05-14 12:20:00,83.65,83.73,83.63,83.71,52754.0,77.4578,77.5318,77.4393,77.5133,52754.0
2019-05-14 12:25:00,83.71,83.74,83.6,83.63,46937.0,77.5133,77.5411,77.4115,77.4393,46937.0
2019-05-14 12:30:00,83.63,83.63,83.32,83.52,166921.0,77.4393,77.4393,77.1522,77.3374,166921.0
2019-05-14 12:35:00,83.52,83.53,83.42,83.44,45083.0,77.3374,77.3467,77.2448,77.2633,45083.0
2019-05-14 12:40:00,83.45,83.47,83.39,83.4,178495.0,77.2726,77.2911,77.217,77.2263,178495.0
2019-05-14 12:45:00,83.4,83.4,83.36,83.37,84058.0,77.2263,77.2263,77.1892,77.1985,84058.0
2019-05-14 12:50:00,83.37,83.37,83.21,83.25,79636.0,77.1985,77.1985,77.0503,77.0874,79636.0
2019-05-14 12:55:00,83.25,83.31,83.24,83.27,36463.0,77.0874,77.1429,77.0781,77.1059,36463.0
2019-05-14 13:00:00,83.27,83.4,83.27,83.37,36859.0,77.1059,77.2263,77.1059,77.1985,36859.0
2019-05-14 13:05:00,83.37,83.61,83.37,83.61,48135.0,77.1985,77.4207,77.1985,77.4207,48135.0
2019-05-14 13:10:00,83.61,83.72,83.6,83.69,48223.0,77.4207,77.5226,77.4115,77.4948,48223.0
2019-05-14 13:15:00,83.7,83.73,83.63,83.65,27010.0,77.5041,77.5318,77.4393,77.4578,27010.0
2019-05-14 13:20:00,83.65,83.8,83.64,83.8,41998.0,77.4578,77.5967,77.4485,77.5967,41998.0
2019-05-14 13:25:00,83.8,83.88,83.78,83.79,53610.0,77.5967,77.6707,77.5781,77.5874,53610.0
2019-05-14 13:30:00,83.79,83.83,83.77,83.79,22507.0,77.5874,77.6244,77.5689,77.5874,22507.0
2019-05-14 13:35:00,83.8,83.96,83.79,83.92,39918.0,77.5967,77.7448,77.5874,77.7078,39918.0
2019-05-14 13:40:00,83.92,83.93,83.83,83.87,28808.0,77.7078,77.717,77.6244,77.6615,28808.0
2019-05-14 13:45:00,83.87,83.91,83.83,83.91,22224.0,77.6615,77.6985,77.6244,77.6985,22224.0
2019-05-14 13:50:00,83.9,83.98,83.86,83.88,43772.0,77.6893,77.7633,77.6522,77.6707,43772.0
2019-05-14 13:55:00,83.88,83.88,83.79,83.81,24874.0,77.6707,77.6707,77.5874,77.6059,24874.0
2019-05-14 14:00:00,83.81,83.86,83.74,83.78,43031.0,77.6059,77.6522,77.5411,77.5781,43031.0
2019-05-14 14:05:00,83.77,83.82,83.71,83.81,26845.0,77.5689,77.6152,77.5133,77.6059,26845.0
2019-05-14 14:10:00,83.82,83.89,83.78,83.88,23561.0,77.6152,77.68,77.5781,77.6707,23561.0
2019-05-14 14:15:00,83.88,83.93,83.85,83.89,26561.0,77.6707,77.717,77.643,77.68,26561.0
2019-05-14 14:20:00,83.9,83.98,83.89,83.92,25683.0,77.6893,77.7633,77.68,77.7078,25683.0
2019-05-14 14:25:00,83.91,83.93,83.87,83.87,27787.0,77.6985,77.717,77.6615,77.6615,27787.0
2019-05-14 14:30:00,83.86,83.87,83.79,83.85,24347.0,77.6522,77.6615,77.5874,77.643,24347.0
2019-05-14 14:35:00,83.86,83.86,83.81,83.85,24423.0,77.6522,77.6522,77.6059,77.643,24423.0
2019-05-14 14:40:00,83.86,83.89,83.83,83.86,29835.0,77.6522,77.68,77.6244,77.6522,29835.0
2019-05-14 14:45:00,83.85,83.85,83.61,83.63,46920.0,77.643,77.643,77.4207,77.4393,46920.0
2019-05-14 14:50:00,83.62,83.66,83.56,83.63,142335.0,77.43,77.467,77.3744,77.4393,142335.0
2019-05-14 14:55:00,83.63,83.75,83.63,83.73,26669.0,77.4393,77.5504,77.4393,77.5318,26669.0
2019-05-14 15:00:00,83.72,83.8,83.69,83.8,34927.0,77.5226,77.5967,77.4948,77.5967,34927.0
2019-05-14 15:05:00,83.79,83.86,83.75,83.86,47226.0,77.5874,77.6522,77.5504,77.6522,47226.0
2019-05-14 15:10:00,83.85,83.85,83.69,83.73,39954.0,77.643,77.643,77.4948,77.5318,39954.0
2019-05-14 15:15:00,83.74,83.8,83.71,83.8,31219.0,77.5411,77.5967,77.5133,77.5967,31219.0
2019-05-14 15:20:00,83.81,83.84,83.76,83.81,34703.0,77.6059,77.6337,77.5596,77.6059,34703.0
2019-05-14 15:25:00,83.81,83.82,83.76,83.76,32460.0,77.6059,77.6152,77.5596,77.5596,32460.0
2019-05-14 15:30:00,83.75,83.76,83.53,83.55,71632.0,77.5504,77.5596,77.3467,77.3652,71632.0
2019-05-14 15:35:00,83.54,83.7,83.52,83.67,64258.0,77.3559,77.5041,77.3374,77.4763,64258.0
2019-05-14 15:40:00,83.68,83.75,83.67,83.7,69137.0,77.4856,77.5504,77.4763,77.5041,69137.0
2019-05-14 15:45:00,83.69,83.78,83.61,83.76,101398.0,77.4948,77.5781,77.4207,77.5596,101398.0
2019-05-14 15:50:00,83.75,83.76,83.64,83.74,136962.0,77.5504,77.5596,77.4485,77.5411,136962.0
2019-05-14 15:55:00,83.74,83.76,83.62,83.67,280955.0,77.5411,77.5596,77.43,77.4763,280955.0
2019-05-15 09:30:00,83.17,83.27,82.94,83.08,117942.0,77.0133,77.1059,76.8003,76.93,117942.0
2019-05-15 09:35:00,83.1,83.39,83.09,83.32,39029.0,76.9485,77.217,76.9392,77.1522,39029.0
2019-05-15 09:40:00,83.34,83.35,83.21,83.3,40909.0,77.1707,77.18,77.0503,77.1337,40909.0
2019-05-15 09:45:00,83.28,83.44,83.17,83.17,37680.0,77.1152,77.2633,77.0133,77.0133,37680.0
2019-05-15 09:50:00,83.2,83.34,83.14,83.29,39987.0,77.0411,77.1707,76.9855,77.1244,39987.0
2019-05-15 09:55:00,83.29,83.46,83.29,83.45,42207.0,77.1244,77.2818,77.1244,77.2726,42207.0
2019-05-15 10:00:00,83.45,83.6,83.42,83.53,52522.0,77.2726,77.4115,77.2448,77.3467,52522.0
2019-05-15 10:05:00,83.55,83.59,83.35,83.37,37082.0,77.3652,77.4022,77.18,77.1985,37082.0
2019-05-15 10:10:00,83.37,83.72,83.26,83.71,110584.0,77.1985,77.5226,77.0966,77.5133,110584.0
2019-05-15 10:15:00,83.74,83.8,83.48,83.6,53008.0,77.5411,77.5967,77.3004,77.4115,53008.0
2019-05-15 10:20:00,83.57,83.64,83.51,83.58,31924.0,77.3837,77.4485,77.3281,77.393,31924.0
2019-05-15 10:25:00,83.61,83.81,83.61,83.78,47042.0,77.4207,77.6059,77.4207,77.5781,47042.0
2019-05-15 10:30:00,83.78,83.81,83.71,83.74,37582.0,77.5781,77.6059,77.5133,77.5411,37582.0
2019-05-15 10:35:00,83.74,83.85,83.72,83.81,29034.0,77.5411,77.643,77.5226,77.6059,29034.0
2019-05-15 10:40:00,83.8,83.91,83.79,83.83,46489.0,77.5967,77.6985,77.5874,77.6244,46489.0
2019-05-15 10:45:00,83.83,83.97,83.8,83.94,35667.0,77.6244,77.7541,77.5967,77.7263,35667.0
2019-05-15 10:50:00,83.94,84.02,83.85,83.88,28790.0,77.7263,77.8004,77.643,77.6707,28790.0
2019-05-15 10:55:00,83.88,84.0,83.88,83.96,49089.0,77.6707,77.7819,77.6707,77.7448,49089.0
2019-05-15 11:00:00,83.97,83.99,83.84,83.9,36504.0,77.7541,77.7726,77.6337,77.6893,36504.0
2019-05-15 11:05:00,83.9,84.06,83.85,84.04,29235.0,77.6893,77.8374,77.643,77.8189,29235.0
2019-05-15 11:10:00,84.03,84.13,83.99,84.09,42234.0,77.8096,77.9022,77.7726,77.8652,42234.0
2019-05-15 11:15:00,84.09,84.15,84.01,84.15,22030.0,77.8652,77.9208,77.7911,77.9208,22030.0
2019-05-15 11:20:00,84.14,84.18,84.11,84.12,42927.0,77.9115,77.9485,77.8837,77.893,42927.0
2019-05-15 11:25:00,84.12,84.3,84.12,84.26,41171.0,77.893,78.0597,77.893,78.0226,41171.0
2019-05-15 11:30:00,84.26,84.32,84.21,84.31,36617.0,78.0226,78.0782,77.9763,78.0689,36617.0
2019-05-15 11:35:00,84.32,84.33,84.24,84.24,29832.0,78.0782,78.0874,78.0041,78.0041,29832.0
2019-05-15 11:40:00,84.26,84.38,84.23,84.35,33135.0,78.0226,78.1337,77.9948,78.106,33135.0
2019-05-15 11:45:00,84.36,84.37,84.29,84.3,19593.0,78.1152,78.1245,78.0504,78.0597,19593.0
2019-05-15 11:50:00,84.31,84.47,84.28,84.42,48620.0,78.0689,78.2171,78.0411,78.1708,48620.0
2019-05-15 11:55:00,84.42,84.43,84.35,84.39,40009.0,78.1708,78.18,78.106,78.143,40009.0
2019-05-15 12:00:00,84.41,84.46,84.4,84.43,25221.0,78.1615,78.2078,78.1523,78.18,25221.0
2019-05-15 12:05:00,84.44,84.49,84.41,84.42,40986.0,78.1893,78.2356,78.1615,78.1708,40986.0
2019-05-15 12:10:00,84.42,84.47,84.33,84.46,29722.0,78.1708,78.2171,78.0874,78.2078,29722.0
2019-05-15 12:15:00,84.46,84.47,84.38,84.4,20795.0,78.2078,78.2171,78.1337,78.1523,20795.0
2019-05-15 12:20:00,84.42,84.46,84.33,84.33,24303.0,78.1708,78.2078,78.0874,78.0874,24303.0
2019-05-15 12:25:00,84.32,84.34,84.26,84.29,63396.0,78.0782,78.0967,78.0226,78.0504,63396.0
2019-05-15 12:30:00,84.28,84.33,84.23,84.29,16162.0,78.0411,78.0874,77.9948,78.0504,16162.0
2019-05-15 12:35:00,84.29,84.29,84.21,84.23,19967.0,78.0504,78.0504,77.9763,77.9948,19967.0
2019-05-15 12:40:00,84.22,84.3,84.21,84.3,16519.0,77.9856,78.0597,77.9763,78.0597,16519.0
2019-05-15 12:45:00,84.3,84.31,84.25,84.28,10233.0,78.0597,78.0689,78.0134,78.0411,10233.0
2019-05-15 12:50:00,84.28,84.3,84.22,84.23,18478.0,78.0411,78.0597,77.9856,77.9948,18478.0
2019-05-15 12:55:00,84.23,84.24,84.1,84.17,28453.0,77.9948,78.0041,77.8745,77.9393,28453.0
2019-05-15 13:00:00,84.16,84.18,84.11,84.16,37353.0,77.93,77.9485,77.8837,77.93,37353.0
2019-05-15 13:05:00,84.16,84.17,84.08,84.1,16222.0,77.93,77.9393,77.8559,77.8745,16222.0
2019-05-15 13:10:00,84.11,84.14,84.06,84.06,22091.0,77.8837,77.9115,77.8374,77.8374,22091.0
2019-05-15 13:15:00,84.05,84.11,84.05,84.06,19447.0,77.8282,77.8837,77.8282,77.8374,19447.0
2019-05-15 13:20:00,84.06,84.08,83.97,84.01,25694.0,77.8374,77.8559,77.7541,77.7911,25694.0
2019-05-15 13:25:00,84.02,84.06,84.01,84.04,14968.0,77.8004,77.8374,77.7911,77.8189,14968.0
2019-05-15 13:30:00,84.04,84.14,84.02,84.13,12969.0,77.8189,77.9115,77.8004,77.9022,12969.0
2019-05-15 13:35:00,84.13,84.16,84.08,84.15,18743.0,77.9022,77.93,77.8559,77.9208,18743.0
2019-05-15 13:40:00,84.16,84.16,84.08,84.08,14243.0,77.93,77.93,77.8559,77.8559,14243.0
2019-05-15 13:45:00,84.08,84.1,84.04,84.09,17320.0,77.8559,77.8745,77.8189,77.8652,17320.0
2019-05-15 13:50:00,84.09,84.17,84.08,84.16,15856.0,77.8652,77.9393,77.8559,77.93,15856.0
2019-05-15 13:55:00,84.16,84.21,84.14,84.16,13088.0,77.93,77.9763,77.9115,77.93,13088.0
2019-05-15 14:00:00,84.15,84.15,84.06,84.07,41780.0,77.9208,77.9208,77.8374,77.8467,41780.0
2019-05-15 14:05:00,84.08,84.15,84.08,84.09,26059.0,77.8559,77.9208,77.8559,77.8652,26059.0
2019-05-15 14:10:00,84.1,84.13,84.08,84.12,27425.0,77.8745,77.9022,77.8559,77.893,27425.0
2019-05-15 14:15:00,84.13,84.13,84.08,84.09,28934.0,77.9022,77.9022,77.8559,77.8652,28934.0
2019-05-15 14:20:00,84.09,84.16,84.07,84.15,20428.0,77.8652,77.93,77.8467,77.9208,20428.0
2019-05-15 14:25:00,84.16,84.2,84.13,84.16,17412.0,77.93,77.9671,77.9022,77.93,17412.0
2019-05-15 14:30:00,84.16,84.21,84.14,84.17,19845.0,77.93,77.9763,77.9115,77.9393,19845.0
2019-05-15 14:35:00,84.17,84.19,84.16,84.17,25722.0,77.9393,77.9578,77.93,77.9393,25722.0
2019-05-15 14:40:00,84.17,84.21,84.13,84.14,17536.0,77.9393,77.9763,77.9022,77.9115,17536.0
2019-05-15 14:45:00,84.14,84.17,84.12,84.16,16627.0,77.9115,77.9393,77.893,77.93,16627.0
2019-05-15 14:50:00,84.16,84.17,84.08,84.1,23589.0,77.93,77.9393,77.8559,77.8745,23589.0
2019-05-15 14:55:00,84.1,84.11,84.05,84.05,35900.0,77.8745,77.8837,77.8282,77.8282,35900.0
2019-05-15 15:00:00,84.06,84.08,84.0,84.02,20688.0,77.8374,77.8559,77.7819,77.8004,20688.0
2019-05-15 15:05:00,84.02,84.07,84.01,84.05,23302.0,77.8004,77.8467,77.7911,77.8282,23302.0
2019-05-15 15:10:00,84.05,84.12,84.03,84.11,32460.0,77.8282,77.893,77.8096,77.8837,32460.0
2019-05-15 15:15:00,84.1,84.13,84.03,84.09,29918.0,77.8745,77.9022,77.8096,77.8652,29918.0
2019-05-15 15:20:00,84.1,84.23,84.08,84.22,20944.0,77.8745,77.9948,77.8559,77.9856,20944.0
2019-05-15 15:25:00,84.23,84.27,84.2,84.23,34008.0,77.9948,78.0319,77.9671,77.9948,34008.0
2019-05-15 15:30:00,84.23,84.28,84.14,84.2,55487.0,77.9948,78.0411,77.9115,77.9671,55487.0
2019-05-15 15:35:00,84.19,84.21,84.07,84.11,54921.0,77.9578,77.9763,77.8467,77.8837,54921.0
2019-05-15 15:40:00,84.1,84.12,84.05,84.08,54612.0,77.8745,77.893,77.8282,77.8559,54612.0
2019-05-15 15:45:00,84.07,84.11,84.01,84.02,68382.0,77.8467,77.8837,77.7911,77.8004,68382.0
2019-05-15 15:50:00,84.01,84.03,83.92,83.98,115617.0,77.7911,77.8096,77.7078,77.7633,115617.0
2019-05-15 15:55:00,83.98,84.01,83.8,84.01,324630.0,77.7633,77.7911,77.5967,77.7911,324630.0
2019-05-16 09:30:00,84.51,85.05,84.5,85.05,226021.0,78.2541,78.7541,78.2448,78.7541,226021.0
2019-05-16 09:35:00,85.05,85.22,84.98,85.12,54770.0,78.7541,78.9116,78.6893,78.819,54770.0
2019-05-16 09:40:00,85.14,85.4,85.13,85.2,64483.0,78.8375,79.0782,78.8282,78.893,64483.0
2019-05-16 09:45:00,85.21,85.26,85.16,85.2,67155.0,78.9023,78.9486,78.856,78.893,67155.0
2019-05-16 09:50:00,85.2,85.2,85.04,85.05,65993.0,78.893,78.893,78.7449,78.7541,65993.0
2019-05-16 09:55:00,85.05,85.12,84.95,85.07,50698.0,78.7541,78.819,78.6615,78.7727,50698.0
2019-05-16 10:00:00,85.06,85.06,84.94,84.98,54293.0,78.7634,78.7634,78.6523,78.6893,54293.0
2019-05-16 10:05:00,84.98,84.98,84.74,84.79,61286.0,78.6893,78.6893,78.4671,78.5134,61286.0
2019-05-16 10:10:00,84.79,84.85,84.59,84.59,57294.0,78.5134,78.5689,78.3282,78.3282,57294.0
2019-05-16 10:15:00,84.59,84.72,84.5,84.7,50715.0,78.3282,78.4486,78.2448,78.43,50715.0
2019-05-16 10:20:00,84.71,84.92,84.71,84.9,38575.0,78.4393,78.6338,78.4393,78.6152,38575.0
2019-05-16 10:25:00,84.89,85.04,84.87,84.94,39021.0,78.606,78.7449,78.5875,78.6523,39021.0
2019-05-16 10:30:00,84.92,84.94,84.75,84.78,65733.0,78.6338,78.6523,78.4763,78.5041,65733.0
2019-05-16 10:35:00,84.78,84.84,84.76,84.81,25009.0,78.5041,78.5597,78.4856,78.5319,25009.0
2019-05-16 10:40:00,84.81,84.94,84.81,84.91,26171.0,78.5319,78.6523,78.5319,78.6245,26171.0
2019-05-16 10:45:00,84.91,84.91,84.69,84.75,28563.0,78.6245,78.6245,78.4208,78.4763,28563.0
2019-05-16 10:50:00,84.75,84.88,84.73,84.84,38998.0,78.4763,78.5967,78.4578,78.5597,38998.0
2019-05-16 10:55:00,84.84,84.92,84.83,84.89,64276.0,78.5597,78.6338,78.5504,78.606,64276.0
2019-05-16 11:00:00,84.89,84.91,84.77,84.77,22259.0,78.606,78.6245,78.4949,78.4949,22259.0
2019-05-16 11:05:00,84.77,84.78,84.69,84.71,22589.0,78.4949,78.5041,78.4208,78.4393,22589.0
2019-05-16 11:10:00,84.7,84.75,84.67,84.7,19665.0,78.43,78.4763,78.4023,78.43,19665.0
2019-05-16 11:15:00,84.71,84.77,84.67,84.76,23325.0,78.4393,78.4949,78.4023,78.4856,23325.0
2019-05-16 11:20:00,84.75,84.92,84.73,84.89,32247.0,78.4763,78.6338,78.4578,78.606,32247.0
2019-05-16 11:25:00,84.91,84.97,84.89,84.91,34807.0,78.6245,78.6801,78.606,78.6245,34807.0
2019-05-16 11:30:00,84.9,84.9,84.8,84.83,53042.0,78.6152,78.6152,78.5226,78.5504,53042.0
2019-05-16 11:35:00,84.83,84.94,84.81,84.86,58230.0,78.5504,78.6523,78.5319,78.5782,58230.0
2019-05-16 11:40:00,84.86,84.94,84.84,84.9,43508.0,78.5782,78.6523,78.5597,78.6152,43508.0
2019-05-16 11:45:00,84.91,84.96,84.86,84.96,27533.0,78.6245,78.6708,78.5782,78.6708,27533.0
2019-05-16 11:50:00,84.96,85.04,84.94,85.0,112168.0,78.6708,78.7449,78.6523,78.7078,112168.0
2019-05-16 11:55:00,85.0,85.04,84.9,84.92,70657.0,78.7078,78.7449,78.6152,78.6338,70657.0
2019-05-16 12:00:00,84.93,84.96,84.84,84.92,74607.0,78.643,78.6708,78.5597,78.6338,74607.0
2019-05-16 12:05:00,84.92,84.96,84.92,84.95,26386.0,78.6338,78.6708,78.6338,78.6615,26386.0
2019-05-16 12:10:00,84.95,84.99,84.92,84.99,20614.0,78.6615,78.6986,78.6338,78.6986,20614.0
2019-05-16 12:15:00,84.99,85.14,84.99,85.12,32178.0,78.6986,78.8375,78.6986,78.819,32178.0
2019-05-16 12:20:00,85.13,85.13,84.99,85.0,48431.0,78.8282,78.8282,78.6986,78.7078,48431.0
2019-05-16 12:25:00,85.0,85.12,85.0,85.04,43948.0,78.7078,78.819,78.7078,78.7449,43948.0
2019-05-16 12:30:00,85.05,85.1,85.03,85.06,40992.0,78.7541,78.8004,78.7356,78.7634,40992.0
2019-05-16 12:35:00,85.07,85.07,84.95,84.96,22749.0,78.7727,78.7727,78.6615,78.6708,22749.0
2019-05-16 12:40:00,84.96,85.0,84.92,84.98,30209.0,78.6708,78.7078,78.6338,78.6893,30209.0
2019-05-16 12:45:00,85.0,85.04,84.96,85.03,27762.0,78.7078,78.7449,78.6708,78.7356,27762.0
2019-05-16 12:50:00,85.03,85.04,84.98,85.04,25685.0,78.7356,78.7449,78.6893,78.7449,25685.0
2019-05-16 12:55:00,85.04,85.12,85.01,85.1,51263.0,78.7449,78.819,78.7171,78.8004,51263.0
2019-05-16 13:00:00,85.11,85.15,85.02,85.06,95089.0,78.8097,78.8467,78.7264,78.7634,95089.0
2019-05-16 13:05:00,85.05,85.12,85.0,85.12,28186.0,78.7541,78.819,78.7078,78.819,28186.0
2019-05-16 13:10:00,85.12,85.2,85.12,85.16,26060.0,78.819,78.893,78.819,78.856,26060.0
2019-05-16 13:15:00,85.16,85.26,85.16,85.25,39799.0,78.856,78.9486,78.856,78.9393,39799.0
2019-05-16 13:20:00,85.24,85.27,85.15,85.15,45839.0,78.9301,78.9579,78.8467,78.8467,45839.0
2019-05-16 13:25:00,85.14,85.15,85.08,85.1,30790.0,78.8375,78.8467,78.7819,78.8004,30790.0
2019-05-16 13:30:00,85.09,85.11,85.03,85.06,31371.0,78.7912,78.8097,78.7356,78.7634,31371.0
2019-05-16 13:35:00,85.05,85.06,84.93,84.95,22615.0,78.7541,78.7634,78.643,78.6615,22615.0
2019-05-16 13:40:00,84.94,84.97,84.91,84.92,18093.0,78.6523,78.6801,78.6245,78.6338,18093.0
2019-05-16 13:45:00,84.91,84.94,84.88,84.91,21819.0,78.6245,78.6523,78.5967,78.6245,21819.0
2019-05-16 13:50:00,84.9,84.97,84.88,84.92,66438.0,78.6152,78.6801,78.5967,78.6338,66438.0
2019-05-16 13:55:00,84.91,84.92,84.79,84.8,28314.0,78.6245,78.6338,78.5134,78.5226,28314.0
2019-05-16 14:00:00,84.79,84.93,84.77,84.86,37457.0,78.5134,78.643,78.4949,78.5782,37457.0
2019-05-16 14:05:00,84.87,84.92,84.84,84.84,19293.0,78.5875,78.6338,78.5597,78.5597,19293.0
2019-05-16 14:10:00,84.84,84.86,84.8,84.84,24686.0,78.5597,78.5782,78.5226,78.5597,24686.0
2019-05-16 14:15:00,84.85,84.86,84.79,84.79,27743.0,78.5689,78.5782,78.5134,78.5134,27743.0
2019-05-16 14:20:00,84.79,84.8,84.73,84.79,34560.0,78.5134,78.5226,78.4578,78.5134,34560.0
2019-05-16 14:25:00,84.78,84.82,84.71,84.76,46787.0,78.5041,78.5412,78.4393,78.4856,46787.0
2019-05-16 14:30:00,84.76,84.77,84.69,84.7,32585.0,78.4856,78.4949,78.4208,78.43,32585.0
2019-05-16 14:35:00,84.7,84.82,84.69,84.79,61638.0,78.43,78.5412,78.4208,78.5134,61638.0
2019-05-16 14:40:00,84.79,84.79,84.68,84.68,26971.0,78.5134,78.5134,78.4115,78.4115,26971.0
2019-05-16 14:45:00,84.68,84.71,84.66,84.67,23097.0,78.4115,78.4393,78.393,78.4023,23097.0
2019-05-16 14:50:00,84.67,84.67,84.57,84.59,39529.0,78.4023,78.4023,78.3097,78.3282,39529.0
2019-05-16 14:55:00,84.59,84.65,84.55,84.63,33284.0,78.3282,78.3837,78.2911,78.3652,33284.0
2019-05-16 15:00:00,84.62,84.63,84.5,84.51,40848.0,78.356,78.3652,78.2448,78.2541,40848.0
2019-05-16 15:05:00,84.53,84.55,84.46,84.48,51207.0,78.2726,78.2911,78.2078,78.2263,51207.0
2019-05-16 15:10:00,84.48,84.49,84.35,84.39,60467.0,78.2263,78.2356,78.106,78.143,60467.0
2019-05-16 15:15:00,84.39,84.43,84.36,84.41,31786.0,78.143,78.18,78.1152,78.1615,31786.0
2019-05-16 15:20:00,84.42,84.43,84.34,84.39,45660.0,78.1708,78.18,78.0967,78.143,45660.0
2019-05-16 15:25:00,84.39,84.4,84.36,84.4,44999.0,78.143,78.1523,78.1152,78.1523,44999.0
2019-05-16 15:30:00,84.4,84.41,84.31,84.41,70993.0,78.1523,78.1615,78.0689,78.1615,70993.0
2019-05-16 15:35:00,84.41,84.41,84.34,84.37,78251.0,78.1615,78.1615,78.0967,78.1245,78251.0
2019-05-16 15:40:00,84.37,84.37,84.23,84.23,99505.0,78.1245,78.1245,77.9948,77.9948,99505.0
2019-05-16 15:45:00,84.23,84.3,84.21,84.3,121157.0,77.9948,78.0597,77.9763,78.0597,121157.0
2019-05-16 15:50:00,84.31,84.33,84.2,84.29,137010.0,78.0689,78.0874,77.9671,78.0504,137010.0
2019-05-16 15:55:00,84.29,84.34,84.24,84.3,289779.0,78.0504,78.0967,78.0041,78.0597,289779.0
2019-05-17 09:30:00,83.51,84.17,83.5,84.08,248238.0,77.3281,77.9393,77.3189,77.8559,248238.0
2019-05-17 09:35:00,84.06,84.33,84.06,84.28,41741.0,77.8374,78.0874,77.8374,78.0411,41741.0
2019-05-17 09:40:00,84.3,84.42,84.25,84.37,53504.0,78.0597,78.1708,78.0134,78.1245,53504.0
2019-05-17 09:45:00,84.35,84.53,84.35,84.51,32816.0,78.106,78.2726,78.106,78.2541,32816.0
2019-05-17 09:50:00,84.51,84.51,84.28,84.46,57729.0,78.2541,78.2541,78.0411,78.2078,57729.0
2019-05-17 09:55:00,84.45,84.79,84.4,84.74,96471.0,78.1986,78.5134,78.1523,78.4671,96471.0
2019-05-17 10:00:00,84.73,84.85,84.42,84.47,52052.0,78.4578,78.5689,78.1708,78.2171,52052.0
2019-05-17 10:05:00,84.47,84.69,84.46,84.66,39109.0,78.2171,78.4208,78.2078,78.393,39109.0
2019-05-17 10:10:00,84.67,84.67,84.53,84.56,26553.0,78.4023,78.4023,78.2726,78.3004,26553.0
2019-05-17 10:15:00,84.55,84.68,84.44,84.68,47840.0,78.2911,78.4115,78.1893,78.4115,47840.0
2019-05-17 10:20:00,84.67,84.83,84.67,84.8,19639.0,78.4023,78.5504,78.4023,78.5226,19639.0
2019-05-17 10:25:00,84.8,84.82,84.67,84.76,29698.0,78.5226,78.5412,78.4023,78.4856,29698.0
2019-05-17 10:30:00,84.76,85.04,84.75,85.01,57485.0,78.4856,78.7449,78.4763,78.7171,57485.0
2019-05-17 10:35:00,85.02,85.02,84.93,84.94,41250.0,78.7264,78.7264,78.643,78.6523,41250.0
2019-05-17 10:40:00,84.95,85.15,84.95,85.04,55777.0,78.6615,78.8467,78.6615,78.7449,55777.0
2019-05-17 10:45:00,85.06,85.11,85.03,85.11,34985.0,78.7634,78.8097,78.7356,78.8097,34985.0
2019-05-17 10:50:00,85.09,85.36,85.09,85.34,71935.0,78.7912,79.0412,78.7912,79.0227,71935.0
2019-05-17 10:55:00,85.36,85.51,85.35,85.44,66984.0,79.0412,79.1801,79.0319,79.1153,66984.0
2019-05-17 11:00:00,85.45,85.52,85.43,85.44,31574.0,79.1245,79.1893,79.106,79.1153,31574.0
2019-05-17 11:05:00,85.44,85.46,85.36,85.44,37833.0,79.1153,79.1338,79.0412,79.1153,37833.0
2019-05-17 11:10:00,85.45,85.48,85.36,85.4,39443.0,79.1245,79.1523,79.0412,79.0782,39443.0
2019-05-17 11:15:00,85.4,85.42,85.28,85.28,25146.0,79.0782,79.0967,78.9671,78.9671,25146.0
2019-05-17 11:20:00,85.28,85.34,85.25,85.28,36624.0,78.9671,79.0227,78.9393,78.9671,36624.0
2019-05-17 11:25:00,85.29,85.29,85.19,85.22,44409.0,78.9764,78.9764,78.8838,78.9116,44409.0
2019-05-17 11:30:00,85.23,85.25,85.09,85.17,53679.0,78.9208,78.9393,78.7912,78.8653,53679.0
2019-05-17 11:35:00,85.18,85.18,85.08,85.11,21862.0,78.8745,78.8745,78.7819,78.8097,21862.0
2019-05-17 11:40:00,85.1,85.17,85.02,85.16,45679.0,78.8004,78.8653,78.7264,78.856,45679.0
2019-05-17 11:45:00,85.17,85.31,85.15,85.23,39224.0,78.8653,78.9949,78.8467,78.9208,39224.0
2019-05-17 11:50:00,85.22,85.37,85.18,85.37,27162.0,78.9116,79.0504,78.8745,79.0504,27162.0
2019-05-17 11:55:00,85.37,85.4,85.26,85.33,28402.0,79.0504,79.0782,78.9486,79.0134,28402.0
2019-05-17 12:00:00,85.33,85.37,85.25,85.27,24865.0,79.0134,79.0504,78.9393,78.9579,24865.0
2019-05-17 12:05:00,85.24,85.24,85.11,85.17,21441.0,78.9301,78.9301,78.8097,78.8653,21441.0
2019-05-17 12:10:00,85.17,85.24,85.15,85.17,36472.0,78.8653,78.9301,78.8467,78.8653,36472.0
2019-05-17 12:15:00,85.16,85.33,85.15,85.28,34096.0,78.856,79.0134,78.8467,78.9671,34096.0
2019-05-17 12:20:00,85.28,85.32,85.28,85.29,22081.0,78.9671,79.0041,78.9671,78.9764,22081.0
2019-05-17 12:25:00,85.29,85.33,85.21,85.22,20499.0,78.9764,79.0134,78.9023,78.9116,20499.0
2019-05-17 12:30:00,85.23,85.24,85.13,85.15,20104.0,78.9208,78.9301,78.8282,78.8467,20104.0
2019-05-17 12:35:00,85.16,85.21,85.12,85.15,20701.0,78.856,78.9023,78.819,78.8467,20701.0
2019-05-17 12:40:00,85.16,85.36,85.15,85.33,23454.0,78.856,79.0412,78.8467,79.0134,23454.0
2019-05-17 12:45:00,85.33,85.36,85.27,85.27,22720.0,79.0134,79.0412,78.9579,78.9579,22720.0
2019-05-17 12:50:00,85.26,85.33,85.24,85.33,30427.0,78.9486,79.0134,78.9301,79.0134,30427.0
2019-05-17 12:55:00,85.33,85.33,85.27,85.28,21026.0,79.0134,79.0134,78.9579,78.9671,21026.0
2019-05-17 13:00:00,85.27,85.27,85.2,85.21,21781.0,78.9579,78.9579,78.893,78.9023,21781.0
2019-05-17 13:05:00,85.21,85.35,85.21,85.35,37219.0,78.9023,79.0319,78.9023,79.0319,37219.0
2019-05-17 13:10:00,85.35,85.42,85.35,85.4,19594.0,79.0319,79.0967,79.0319,79.0782,19594.0
2019-05-17 13:15:00,85.41,85.46,85.36,85.36,33584.0,79.0875,79.1338,79.0412,79.0412,33584.0
2019-05-17 13:20:00,85.36,85.41,85.36,85.39,17951.0,79.0412,79.0875,79.0412,79.069,17951.0
2019-05-17 13:25:00,85.38,85.42,85.34,85.39,32775.0,79.0597,79.0967,79.0227,79.069,32775.0
2019-05-17 13:30:00,85.39,85.45,85.29,85.45,39033.0,79.069,79.1245,78.9764,79.1245,39033.0
2019-05-17 13:35:00,85.44,85.47,85.39,85.47,23248.0,79.1153,79.143,79.069,79.143,23248.0
2019-05-17 13:40:00,85.46,85.48,85.36,85.41,32597.0,79.1338,79.1523,79.0412,79.0875,32597.0
2019-05-17 13:45:00,85.41,85.41,85.33,85.36,24706.0,79.0875,79.0875,79.0134,79.0412,24706.0
2019-05-17 13:50:00,85.36,85.39,85.32,85.37,18528.0,79.0412,79.069,79.0041,79.0504,18528.0
2019-05-17 13:55:00,85.36,85.37,85.27,85.28,34299.0,79.0412,79.0504,78.9579,78.9671,34299.0
2019-05-17 14:00:00,85.29,85.38,85.29,85.34,35925.0,78.9764,79.0597,78.9764,79.0227,35925.0
2019-05-17 14:05:00,85.33,85.33,85.19,85.22,30968.0,79.0134,79.0134,78.8838,78.9116,30968.0
2019-05-17 14:10:00,85.22,85.23,85.14,85.14,21138.0,78.9116,78.9208,78.8375,78.8375,21138.0
2019-05-17 14:15:00,85.14,85.15,85.09,85.13,31598.0,78.8375,78.8467,78.7912,78.8282,31598.0
2019-05-17 14:20:00,85.12,85.13,85.05,85.11,27476.0,78.819,78.8282,78.7541,78.8097,27476.0
2019-05-17 14:25:00,85.1,85.1,85.03,85.05,22591.0,78.8004,78.8004,78.7356,78.7541,22591.0
2019-05-17 14:30:00,85.05,85.09,85.04,85.06,18130.0,78.7541,78.7912,78.7449,78.7634,18130.0
2019-05-17 14:35:00,85.06,85.22,85.06,85.17,24384.0,78.7634,78.9116,78.7634,78.8653,24384.0
2019-05-17 14:40:00,85.16,85.22,85.12,85.21,22328.0,78.856,78.9116,78.819,78.9023,22328.0
2019-05-17 14:45:00,85.21,85.21,85.14,85.17,22817.0,78.9023,78.9023,78.8375,78.8653,22817.0
2019-05-17 14:50:00,85.16,85.22,85.15,85.15,25367.0,78.856,78.9116,78.8467,78.8467,25367.0
2019-05-17 14:55:00,85.16,85.28,85.15,85.26,20368.0,78.856,78.9671,78.8467,78.9486,20368.0
2019-05-17 15:00:00,85.25,85.27,84.97,84.99,69459.0,78.9393,78.9579,78.6801,78.6986,69459.0
2019-05-17 15:05:00,84.99,84.99,84.75,84.77,39993.0,78.6986,78.6986,78.4763,78.4949,39993.0
2019-05-17 15:10:00,84.76,84.78,84.61,84.69,93013.0,78.4856,78.5041,78.3467,78.4208,93013.0
2019-05-17 15:15:00,84.7,84.73,84.58,84.65,42905.0,78.43,78.4578,78.3189,78.3837,42905.0
2019-05-17 15:20:00,84.64,84.71,84.61,84.63,39399.0,78.3745,78.4393,78.3467,78.3652,39399.0
2019-05-17 15:25:00,84.62,84.69,84.56,84.66,48690.0,78.356,78.4208,78.3004,78.393,48690.0
2019-05-17 15:30:00,84.65,84.65,84.51,84.6,102224.0,78.3837,78.3837,78.2541,78.3374,102224.0
2019-05-17 15:35:00,84.61,84.69,84.55,84.57,77558.0,78.3467,78.4208,78.2911,78.3097,77558.0
2019-05-17 15:40:00,84.56,84.7,84.47,84.59,98428.0,78.3004,78.43,78.2171,78.3282,98428.0
2019-05-17 15:45:00,84.59,84.64,84.5,84.59,106841.0,78.3282,78.3745,78.2448,78.3282,106841.0
2019-05-17 15:50:00,84.59,84.63,84.52,84.58,156733.0,78.3282,78.3652,78.2634,78.3189,156733.0
2019-05-17 15:55:00,84.57,84.65,84.48,84.55,457242.0,78.3097,78.3837,78.2263,78.2911,457242.0
2019-05-20 09:30:00,83.8,83.8,83.13,83.37,332614.0,77.5967,77.5967,76.9763,77.1985,332614.0
2019-05-20 09:35:00,83.36,83.36,82.93,83.09,124737.0,77.1892,77.1892,76.7911,76.9392,124737.0
2019-05-20 09:40:00,83.09,83.35,83.08,83.33,112060.0,76.9392,77.18,76.93,77.1615,112060.0
2019-05-20 09:45:00,83.34,83.48,83.15,83.17,112990.0,77.1707,77.3004,76.9948,77.0133,112990.0
2019-05-20 09:50:00,83.15,83.17,82.9,83.03,138539.0,76.9948,77.0133,76.7633,76.8837,138539.0
2019-05-20 09:55:00,83.02,83.47,83.0,83.24,128466.0,76.8744,77.2911,76.8559,77.0781,128466.0
2019-05-20 10:00:00,83.23,83.45,83.23,83.41,214433.0,77.0689,77.2726,77.0689,77.2355,214433.0
2019-05-20 10:05:00,83.41,83.49,83.23,83.27,77750.0,77.2355,77.3096,77.0689,77.1059,77750.0
2019-05-20 10:10:00,83.27,83.29,83.16,83.19,119977.0,77.1059,77.1244,77.004,77.0318,119977.0
2019-05-20 10:15:00,83.18,83.21,83.08,83.15,73968.0,77.0226,77.0503,76.93,76.9948,73968.0
2019-05-20 10:20:00,83.15,83.25,83.08,83.2,59350.0,76.9948,77.0874,76.93,77.0411,59350.0
2019-05-20 10:25:00,83.2,83.28,83.01,83.01,90125.0,77.0411,77.1152,76.8651,76.8651,90125.0
2019-05-20 10:30:00,83.01,83.32,83.0,83.3,93285.0,76.8651,77.1522,76.8559,77.1337,93285.0
2019-05-20 10:35:00,83.3,83.32,83.2,83.2,118002.0,77.1337,77.1522,77.0411,77.0411,118002.0
2019-05-20 10:40:00,83.21,83.31,83.09,83.09,87560.0,77.0503,77.1429,76.9392,76.9392,87560.0
2019-05-20 10:45:00,83.1,83.2,83.02,83.06,66991.0,76.9485,77.0411,76.8744,76.9114,66991.0
2019-05-20 10:50:00,83.07,83.14,83.0,83.1,79904.0,76.9207,76.9855,76.8559,76.9485,79904.0
2019-05-20 10:55:00,83.11,83.17,83.07,83.15,163470.0,76.9577,77.0133,76.9207,76.9948,163470.0
2019-05-20 11:00:00,83.14,83.18,82.96,83.0,79701.0,76.9855,77.0226,76.8188,76.8559,79701.0
2019-05-20 11:05:00,83.01,83.05,82.96,82.98,53672.0,76.8651,76.9022,76.8188,76.8374,53672.0
2019-05-20 11:10:00,82.98,83.12,82.97,83.06,49465.0,76.8374,76.967,76.8281,76.9114,49465.0
2019-05-20 11:15:00,83.07,83.09,82.94,83.0,45587.0,76.9207,76.9392,76.8003,76.8559,45587.0
2019-05-20 11:20:00,83.0,83.15,82.97,83.11,103641.0,76.8559,76.9948,76.8281,76.9577,103641.0
2019-05-20 11:25:00,83.1,83.27,83.06,83.2,56874.0,76.9485,77.1059,76.9114,77.0411,56874.0
2019-05-20 11:30:00,83.22,83.37,83.19,83.33,55080.0,77.0596,77.1985,77.0318,77.1615,55080.0
2019-05-20 11:35:00,83.31,83.31,83.2,83.25,39398.0,77.1429,77.1429,77.0411,77.0874,39398.0
2019-05-20 11:40:00,83.26,83.32,83.18,83.29,43383.0,77.0966,77.1522,77.0226,77.1244,43383.0
2019-05-20 11:45:00,83.3,83.37,83.25,83.33,50827.0,77.1337,77.1985,77.0874,77.1615,50827.0
2019-05-20 11:50:00,83.32,83.42,83.24,83.25,63694.0,77.1522,77.2448,77.0781,77.0874,63694.0
2019-05-20 11:55:00,83.26,83.32,83.17,83.3,73447.0,77.0966,77.1522,77.0133,77.1337,73447.0
2019-05-20 12:00:00,83.31,83.41,83.26,83.35,38705.0,77.1429,77.2355,77.0966,77.18,38705.0
2019-05-20 12:05:00,83.35,83.46,83.34,83.37,37123.0,77.18,77.2818,77.1707,77.1985,37123.0
2019-05-20 12:10:00,83.37,83.5,83.35,83.45,43545.0,77.1985,77.3189,77.18,77.2726,43545.0
2019-05-20 12:15:00,83.45,83.47,83.37,83.4,85215.0,77.2726,77.2911,77.1985,77.2263,85215.0
2019-05-20 12:20:00,83.41,83.43,83.36,83.36,24494.0,77.2355,77.2541,77.1892,77.1892,24494.0
2019-05-20 12:25:00,83.37,83.43,83.33,83.33,32037.0,77.1985,77.2541,77.1615,77.1615,32037.0
2019-05-20 12:30:00,83.34,83.35,83.24,83.27,46145.0,77.1707,77.18,77.0781,77.1059,46145.0
2019-05-20 12:35:00,83.27,83.29,83.22,83.24,57865.0,77.1059,77.1244,77.0596,77.0781,57865.0
2019-05-20 12:40:00,83.24,83.28,83.17,83.19,34684.0,77.0781,77.1152,77.0133,77.0318,34684.0
2019-05-20 12:45:00,83.19,83.19,83.13,83.15,25851.0,77.0318,77.0318,76.9763,76.9948,25851.0
2019-05-20 12:50:00,83.14,83.23,83.12,83.16,24974.0,76.9855,77.0689,76.967,77.004,24974.0
2019-05-20 12:55:00,83.16,83.2,83.12,83.14,19060.0,77.004,77.0411,76.967,76.9855,19060.0
2019-05-20 13:00:00,83.14,83.2,83.07,83.15,55016.0,76.9855,77.0411,76.9207,76.9948,55016.0
2019-05-20 13:05:00,83.15,83.16,83.1,83.11,20476.0,76.9948,77.004,76.9485,76.9577,20476.0
2019-05-20 13:10:00,83.11,83.19,83.11,83.17,42426.0,76.9577,77.0318,76.9577,77.0133,42426.0
2019-05-20 13:15:00,83.17,83.21,83.16,83.19,32840.0,77.0133,77.0503,77.004,77.0318,32840.0
2019-05-20 13:20:00,83.2,83.23,83.15,83.17,62031.0,77.0411,77.0689,76.9948,77.0133,62031.0
2019-05-20 13:25:00,83.18,83.31,83.14,83.28,32308.0,77.0226,77.1429,76.9855,77.1152,32308.0
2019-05-20 13:30:00,83.27,83.32,83.26,83.27,26287.0,77.1059,77.1522,77.0966,77.1059,26287.0
2019-05-20 13:35:00,83.27,83.37,83.25,83.32,40508.0,77.1059,77.1985,77.0874,77.1522,40508.0
2019-05-20 13:40:00,83.32,83.33,83.27,83.29,32106.0,77.1522,77.1615,77.1059,77.1244,32106.0
2019-05-20 13:45:00,83.3,83.32,83.28,83.28,61808.0,77.1337,77.1522,77.1152,77.1152,61808.0
2019-05-20 13:50:00,83.29,83.33,83.27,83.33,43572.0,77.1244,77.1615,77.1059,77.1615,43572.0
2019-05-20 13:55:00,83.33,83.39,83.27,83.39,31465.0,77.1615,77.217,77.1059,77.217,31465.0
2019-05-20 14:00:00,83.38,83.39,83.3,83.31,29317.0,77.2078,77.217,77.1337,77.1429,29317.0
2019-05-20 14:05:00,83.32,83.35,83.31,83.32,15307.0,77.1522,77.18,77.1429,77.1522,15307.0
2019-05-20 14:10:00,83.33,83.46,83.32,83.38,36396.0,77.1615,77.2818,77.1522,77.2078,36396.0
2019-05-20 14:15:00,83.38,83.4,83.34,83.39,21528.0,77.2078,77.2263,77.1707,77.217,21528.0
2019-05-20 14:20:00,83.4,83.41,83.36,83.37,23769.0,77.2263,77.2355,77.1892,77.1985,23769.0
2019-05-20 14:25:00,83.36,83.39,83.27,83.29,37137.0,77.1892,77.217,77.1059,77.1244,37137.0
2019-05-20 14:30:00,83.28,83.38,83.28,83.32,28874.0,77.1152,77.2078,77.1152,77.1522,28874.0
2019-05-20 14:35:00,83.31,83.31,83.18,83.22,24234.0,77.1429,77.1429,77.0226,77.0596,24234.0
2019-05-20 14:40:00,83.21,83.28,83.2,83.24,19925.0,77.0503,77.1152,77.0411,77.0781,19925.0
2019-05-20 14:45:00,83.23,83.23,83.13,83.15,32032.0,77.0689,77.0689,76.9763,76.9948,32032.0
2019-05-20 14:50:00,83.15,83.18,83.05,83.06,40585.0,76.9948,77.0226,76.9022,76.9114,40585.0
2019-05-20 14:55:00,83.06,83.15,83.06,83.11,44122.0,76.9114,76.9948,76.9114,76.9577,44122.0
2019-05-20 15:00:00,83.11,83.14,83.03,83.04,43349.0,76.9577,76.9855,76.8837,76.8929,43349.0
2019-05-20 15:05:00,83.04,83.09,82.98,83.0,50770.0,76.8929,76.9392,76.8374,76.8559,50770.0
2019-05-20 15:10:00,83.0,83.01,82.89,82.98,56718.0,76.8559,76.8651,76.754,76.8374,56718.0
2019-05-20 15:15:00,82.98,83.02,82.94,83.0,44532.0,76.8374,76.8744,76.8003,76.8559,44532.0
2019-05-20 15:20:00,83.0,83.03,82.9,82.94,54873.0,76.8559,76.8837,76.7633,76.8003,54873.0
2019-05-20 15:25:00,82.93,82.95,82.84,82.95,68577.0,76.7911,76.8096,76.7077,76.8096,68577.0
2019-05-20 15:30:00,82.94,83.02,82.92,83.0,70688.0,76.8003,76.8744,76.7818,76.8559,70688.0
2019-05-20 15:35:00,82.98,83.07,82.95,82.96,105406.0,76.8374,76.9207,76.8096,76.8188,105406.0
2019-05-20 15:40:00,82.97,82.99,82.77,82.8,138179.0,76.8281,76.8466,76.6429,76.6707,138179.0
2019-05-20 15:45:00,82.8,82.83,82.74,82.75,130157.0,76.6707,76.6985,76.6151,76.6244,130157.0
2019-05-20 15:50:00,82.75,82.85,82.74,82.76,241355.0,76.6244,76.717,76.6151,76.6337,241355.0
2019-05-20 15:55:00,82.76,82.9,82.73,82.84,352558.0,76.6337,76.7633,76.6059,76.7077,352558.0
2019-05-21 09:30:00,83.36,83.39,83.01,83.03,113493.0,77.1892,77.217,76.8651,76.8837,113493.0
2019-05-21 09:35:00,83.02,83.18,82.92,82.98,75875.0,76.8744,77.0226,76.7818,76.8374,75875.0
2019-05-21 09:40:00,82.96,83.1,82.82,82.83,89449.0,76.8188,76.9485,76.6892,76.6985,89449.0
2019-05-21 09:45:00,82.84,82.92,82.78,82.81,105696.0,76.7077,76.7818,76.6522,76.68,105696.0
2019-05-21 09:50:00,82.82,82.82,82.69,82.69,85229.0,76.6892,76.6892,76.5688,76.5688,85229.0
2019-05-21 09:55:00,82.7,82.73,82.58,82.58,121757.0,76.5781,76.6059,76.467,76.467,121757.0
2019-05-21 10:00:00,82.54,82.82,82.51,82.68,188637.0,76.4299,76.6892,76.4022,76.5596,188637.0
2019-05-21 10:05:00,82.69,82.83,82.66,82.76,75275.0,76.5688,76.6985,76.5411,76.6337,75275.0
2019-05-21 10:10:00,82.76,82.8,82.61,82.65,82764.0,76.6337,76.6707,76.4948,76.5318,82764.0
2019-05-21 10:15:00,82.65,82.84,82.61,82.84,105162.0,76.5318,76.7077,76.4948,76.7077,105162.0
2019-05-21 10:20:00,82.84,82.94,82.8,82.84,58518.0,76.7077,76.8003,76.6707,76.7077,58518.0
2019-05-21 10:25:00,82.83,82.84,82.66,82.69,49839.0,76.6985,76.7077,76.5411,76.5688,49839.0
2019-05-21 10:30:00,82.7,82.78,82.64,82.67,94313.0,76.5781,76.6522,76.5225,76.5503,94313.0
2019-05-21 10:35:00,82.67,82.87,82.67,82.76,53242.0,76.5503,76.7355,76.5503,76.6337,53242.0
2019-05-21 10:40:00,82.76,82.82,82.7,82.81,76509.0,76.6337,76.6892,76.5781,76.68,76509.0
2019-05-21 10:45:00,82.81,82.96,82.8,82.94,60086.0,76.68,76.8188,76.6707,76.8003,60086.0
2019-05-21 10:50:00,82.94,83.14,82.92,83.09,54278.0,76.8003,76.9855,76.7818,76.9392,54278.0
2019-05-21 10:55:00,83.1,83.12,82.98,83.07,111610.0,76.9485,76.967,76.8374,76.9207,111610.0
2019-05-21 11:00:00,83.06,83.14,83.01,83.01,65483.0,76.9114,76.9855,76.8651,76.8651,65483.0
2019-05-21 11:05:00,83.02,83.17,83.02,83.15,57999.0,76.8744,77.0133,76.8744,76.9948,57999.0
2019-05-21 11:10:00,83.16,83.2,83.06,83.14,49047.0,77.004,77.0411,76.9114,76.9855,49047.0
2019-05-21 11:15:00,83.13,83.16,82.99,83.01,42746.0,76.9763,77.004,76.8466,76.8651,42746.0
2019-05-21 11:20:00,83.02,83.07,82.96,82.98,38213.0,76.8744,76.9207,76.8188,76.8374,38213.0
2019-05-21 11:25:00,82.98,83.08,82.91,83.07,53164.0,76.8374,76.93,76.7726,76.9207,53164.0
2019-05-21 11:30:00,83.07,83.15,83.02,83.12,39222.0,76.9207,76.9948,76.8744,76.967,39222.0
2019-05-21 11:35:00,83.12,83.22,83.09,83.21,60701.0,76.967,77.0596,76.9392,77.0503,60701.0
2019-05-21 11:40:00,83.22,83.28,83.19,83.28,72252.0,77.0596,77.1152,77.0318,77.1152,72252.0
2019-05-21 11:45:00,83.27,83.29,83.22,83.27,47621.0,77.1059,77.1244,77.0596,77.1059,47621.0
2019-05-21 11:50:00,83.27,83.3,83.19,83.25,51670.0,77.1059,77.1337,77.0318,77.0874,51670.0
2019-05-21 11:55:00,83.25,83.37,83.24,83.3,50397.0,77.0874,77.1985,77.0781,77.1337,50397.0
2019-05-21 12:00:00,83.31,83.34,83.27,83.33,39182.0,77.1429,77.1707,77.1059,77.1615,39182.0
2019-05-21 12:05:00,83.32,83.35,83.31,83.33,33503.0,77.1522,77.18,77.1429,77.1615,33503.0
2019-05-21 12:10:00,83.34,83.4,83.3,83.4,27343.0,77.1707,77.2263,77.1337,77.2263,27343.0
2019-05-21 12:15:00,83.39,83.41,83.34,83.35,31606.0,77.217,77.2355,77.1707,77.18,31606.0
2019-05-21 12:20:00,83.34,83.44,83.34,83.4,47705.0,77.1707,77.2633,77.1707,77.2263,47705.0
2019-05-21 12:25:00,83.4,83.48,83.38,83.48,36963.0,77.2263,77.3004,77.2078,77.3004,36963.0
2019-05-21 12:30:00,83.48,83.48,83.43,83.44,27759.0,77.3004,77.3004,77.2541,77.2633,27759.0
2019-05-21 12:35:00,83.45,83.46,83.38,83.44,40210.0,77.2726,77.2818,77.2078,77.2633,40210.0
2019-05-21 12:40:00,83.44,83.45,83.41,83.45,33779.0,77.2633,77.2726,77.2355,77.2726,33779.0
2019-05-21 12:45:00,83.45,83.45,83.37,83.42,39314.0,77.2726,77.2726,77.1985,77.2448,39314.0
2019-05-21 12:50:00,83.42,83.48,83.41,83.44,24518.0,77.2448,77.3004,77.2355,77.2633,24518.0
2019-05-21 12:55:00,83.43,83.45,83.38,83.42,28841.0,77.2541,77.2726,77.2078,77.2448,28841.0
2019-05-21 13:00:00,83.42,83.47,83.42,83.43,25015.0,77.2448,77.2911,77.2448,77.2541,25015.0
2019-05-21 13:05:00,83.43,83.46,83.41,83.42,33225.0,77.2541,77.2818,77.2355,77.2448,33225.0
2019-05-21 13:10:00,83.42,83.45,83.38,83.45,22390.0,77.2448,77.2726,77.2078,77.2726,22390.0
2019-05-21 13:15:00,83.45,83.5,83.42,83.48,36632.0,77.2726,77.3189,77.2448,77.3004,36632.0
2019-05-21 13:20:00,83.47,83.51,83.43,83.43,59206.0,77.2911,77.3281,77.2541,77.2541,59206.0
2019-05-21 13:25:00,83.45,83.47,83.41,83.42,34107.0,77.2726,77.2911,77.2355,77.2448,34107.0
2019-05-21 13:30:00,83.42,83.45,83.41,83.43,38197.0,77.2448,77.2726,77.2355,77.2541,38197.0
2019-05-21 13:35:00,83.43,83.46,83.41,83.44,27305.0,77.2541,77.2818,77.2355,77.2633,27305.0
2019-05-21 13:40:00,83.44,83.45,83.38,83.42,25401.0,77.2633,77.2726,77.2078,77.2448,25401.0
2019-05-21 13:45:00,83.42,83.54,83.41,83.53,29363.0,77.2448,77.3559,77.2355,77.3467,29363.0
2019-05-21 13:50:00,83.53,83.54,83.49,83.52,19056.0,77.3467,77.3559,77.3096,77.3374,19056.0
2019-05-21 13:55:00,83.51,83.52,83.47,83.51,28827.0,77.3281,77.3374,77.2911,77.3281,28827.0
2019-05-21 14:00:00,83.51,83.54,83.48,83.5,32753.0,77.3281,77.3559,77.3004,77.3189,32753.0
2019-05-21 14:05:00,83.5,83.53,83.46,83.46,47616.0,77.3189,77.3467,77.2818,77.2818,47616.0
2019-05-21 14:10:00,83.47,83.48,83.43,83.48,40407.0,77.2911,77.3004,77.2541,77.3004,40407.0
2019-05-21 14:15:00,83.48,83.55,83.46,83.55,32224.0,77.3004,77.3652,77.2818,77.3652,32224.0
2019-05-21 14:20:00,83.55,83.56,83.48,83.54,66144.0,77.3652,77.3744,77.3004,77.3559,66144.0
2019-05-21 14:25:00,83.54,83.64,83.53,83.63,42298.0,77.3559,77.4485,77.3467,77.4393,42298.0
2019-05-21 14:30:00,83.62,83.68,83.59,83.64,38765.0,77.43,77.4856,77.4022,77.4485,38765.0
2019-05-21 14:35:00,83.63,83.66,83.6,83.63,25551.0,77.4393,77.467,77.4115,77.4393,25551.0
2019-05-21 14:40:00,83.63,83.69,83.61,83.69,28088.0,77.4393,77.4948,77.4207,77.4948,28088.0
2019-05-21 14:45:00,83.69,83.77,83.67,83.7,53946.0,77.4948,77.5689,77.4763,77.5041,53946.0
2019-05-21 14:50:00,83.69,83.73,83.59,83.63,41686.0,77.4948,77.5318,77.4022,77.4393,41686.0
2019-05-21 14:55:00,83.63,83.65,83.59,83.64,34254.0,77.4393,77.4578,77.4022,77.4485,34254.0
2019-05-21 15:00:00,83.64,83.64,83.57,83.58,43182.0,77.4485,77.4485,77.3837,77.393,43182.0
2019-05-21 15:05:00,83.59,83.63,83.58,83.61,46754.0,77.4022,77.4393,77.393,77.4207,46754.0
2019-05-21 15:10:00,83.61,83.61,83.56,83.59,36383.0,77.4207,77.4207,77.3744,77.4022,36383.0
2019-05-21 15:15:00,83.59,83.6,83.54,83.57,97310.0,77.4022,77.4115,77.3559,77.3837,97310.0
2019-05-21 15:20:00,83.57,83.6,83.55,83.59,47851.0,77.3837,77.4115,77.3652,77.4022,47851.0
2019-05-21 15:25:00,83.58,83.68,83.58,83.66,63813.0,77.393,77.4856,77.393,77.467,63813.0
2019-05-21 15:30:00,83.67,83.77,83.66,83.73,60811.0,77.4763,77.5689,77.467,77.5318,60811.0
2019-05-21 15:35:00,83.73,83.79,83.72,83.78,57985.0,77.5318,77.5874,77.5226,77.5781,57985.0
2019-05-21 15:40:00,83.79,83.8,83.71,83.75,87077.0,77.5874,77.5967,77.5133,77.5504,87077.0
2019-05-21 15:45:00,83.74,83.78,83.71,83.76,105053.0,77.5411,77.5781,77.5133,77.5596,105053.0
2019-05-21 15:50:00,83.76,83.77,83.66,83.68,113380.0,77.5596,77.5689,77.467,77.4856,113380.0
2019-05-21 15:55:00,83.66,83.71,83.61,83.65,270028.0,77.467,77.5133,77.4207,77.4578,270028.0
2019-05-22 09:30:00,82.99,83.13,82.8,82.98,147855.0,76.8466,76.9763,76.6707,76.8374,147855.0
2019-05-22 09:35:00,82.97,83.06,82.77,82.86,64365.0,76.8281,76.9114,76.6429,76.7263,64365.0
2019-05-22 09:40:00,82.87,83.07,82.82,82.88,34542.0,76.7355,76.9207,76.6892,76.7448,34542.0
2019-05-22 09:45:00,82.88,82.97,82.79,82.96,46085.0,76.7448,76.8281,76.6614,76.8188,46085.0
2019-05-22 09:50:00,82.95,83.15,82.85,83.15,33522.0,76.8096,76.9948,76.717,76.9948,33522.0
2019-05-22 09:55:00,83.15,83.31,83.11,83.31,82592.0,76.9948,77.1429,76.9577,77.1429,82592.0
2019-05-22 10:00:00,83.31,83.34,83.18,83.18,66865.0,77.1429,77.1707,77.0226,77.0226,66865.0
2019-05-22 10:05:00,83.17,83.33,83.16,83.28,36935.0,77.0133,77.1615,77.004,77.1152,36935.0
2019-05-22 10:10:00,83.28,83.28,83.07,83.09,43875.0,77.1152,77.1152,76.9207,76.9392,43875.0
2019-05-22 10:15:00,83.1,83.3,82.97,83.04,107831.0,76.9485,77.1337,76.8281,76.8929,107831.0
2019-05-22 10:20:00,83.03,83.22,83.0,83.22,71139.0,76.8837,77.0596,76.8559,77.0596,71139.0
2019-05-22 10:25:00,83.21,83.31,83.19,83.28,67327.0,77.0503,77.1429,77.0318,77.1152,67327.0
2019-05-22 10:30:00,83.25,83.28,83.1,83.11,23909.0,77.0874,77.1152,76.9485,76.9577,23909.0
2019-05-22 10:35:00,83.11,83.13,83.03,83.13,27400.0,76.9577,76.9763,76.8837,76.9763,27400.0
2019-05-22 10:40:00,83.12,83.21,83.09,83.17,34136.0,76.967,77.0503,76.9392,77.0133,34136.0
2019-05-22 10:45:00,83.17,83.22,83.16,83.19,26319.0,77.0133,77.0596,77.004,77.0318,26319.0
2019-05-22 10:50:00,83.19,83.23,83.17,83.21,21992.0,77.0318,77.0689,77.0133,77.0503,21992.0
2019-05-22 10:55:00,83.21,83.21,83.13,83.21,25852.0,77.0503,77.0503,76.9763,77.0503,25852.0
2019-05-22 11:00:00,83.2,83.21,83.14,83.17,41687.0,77.0411,77.0503,76.9855,77.0133,41687.0
2019-05-22 11:05:00,83.18,83.18,83.06,83.06,29357.0,77.0226,77.0226,76.9114,76.9114,29357.0
2019-05-22 11:10:00,83.07,83.07,82.96,83.05,50803.0,76.9207,76.9207,76.8188,76.9022,50803.0
2019-05-22 11:15:00,83.04,83.09,82.94,82.97,101990.0,76.8929,76.9392,76.8003,76.8281,101990.0
2019-05-22 11:20:00,82.98,82.99,82.89,82.94,49243.0,76.8374,76.8466,76.754,76.8003,49243.0
2019-05-22 11:25:00,82.93,83.01,82.9,82.98,83664.0,76.7911,76.8651,76.7633,76.8374,83664.0
2019-05-22 11:30:00,82.99,83.09,82.98,82.99,48395.0,76.8466,76.9392,76.8374,76.8466,48395.0
2019-05-22 11:35:00,82.99,83.04,82.94,82.94,41486.0,76.8466,76.8929,76.8003,76.8003,41486.0
2019-05-22 11:40:00,82.94,82.97,82.91,82.96,24839.0,76.8003,76.8281,76.7726,76.8188,24839.0
2019-05-22 11:45:00,82.97,82.99,82.96,82.97,24555.0,76.8281,76.8466,76.8188,76.8281,24555.0
2019-05-22 11:50:00,82.97,82.99,82.87,82.88,45465.0,76.8281,76.8466,76.7355,76.7448,45465.0
2019-05-22 11:55:00,82.88,82.88,82.76,82.79,59516.0,76.7448,76.7448,76.6337,76.6614,59516.0
2019-05-22 12:00:00,82.79,82.89,82.76,82.86,46507.0,76.6614,76.754,76.6337,76.7263,46507.0
2019-05-22 12:05:00,82.86,82.89,82.82,82.89,25062.0,76.7263,76.754,76.6892,76.754,25062.0
2019-05-22 12:10:00,82.89,82.9,82.82,82.86,38993.0,76.754,76.7633,76.6892,76.7263,38993.0
2019-05-22 12:15:00,82.88,82.92,82.87,82.9,19722.0,76.7448,76.7818,76.7355,76.7633,19722.0
2019-05-22 12:20:00,82.91,82.95,82.86,82.86,26399.0,76.7726,76.8096,76.7263,76.7263,26399.0
2019-05-22 12:25:00,82.86,82.89,82.83,82.87,23408.0,76.7263,76.754,76.6985,76.7355,23408.0
2019-05-22 12:30:00,82.86,82.9,82.84,82.89,53599.0,76.7263,76.7633,76.7077,76.754,53599.0
2019-05-22 12:35:00,82.89,82.95,82.88,82.93,23490.0,76.754,76.8096,76.7448,76.7911,23490.0
2019-05-22 12:40:00,82.94,82.94,82.87,82.87,25184.0,76.8003,76.8003,76.7355,76.7355,25184.0
2019-05-22 12:45:00,82.87,82.9,82.82,82.86,38512.0,76.7355,76.7633,76.6892,76.7263,38512.0
2019-05-22 12:50:00,82.87,82.93,82.82,82.89,37928.0,76.7355,76.7911,76.6892,76.754,37928.0
2019-05-22 12:55:00,82.89,82.93,82.88,82.91,29075.0,76.754,76.7911,76.7448,76.7726,29075.0
2019-05-22 13:00:00,82.9,82.91,82.85,82.9,17876.0,76.7633,76.7726,76.717,76.7633,17876.0
2019-05-22 13:05:00,82.9,82.9,82.8,82.81,33336.0,76.7633,76.7633,76.6707,76.68,33336.0
2019-05-22 13:10:00,82.81,82.84,82.79,82.84,41360.0,76.68,76.7077,76.6614,76.7077,41360.0
2019-05-22 13:15:00,82.84,82.89,82.83,82.88,25481.0,76.7077,76.754,76.6985,76.7448,25481.0
2019-05-22 13:20:00,82.88,82.88,82.81,82.87,38916.0,76.7448,76.7448,76.68,76.7355,38916.0
2019-05-22 13:25:00,82.86,82.89,82.8,82.84,38889.0,76.7263,76.754,76.6707,76.7077,38889.0
2019-05-22 13:30:00,82.83,82.85,82.81,82.85,25893.0,76.6985,76.717,76.68,76.717,25893.0
2019-05-22 13:35:00,82.84,82.88,82.82,82.87,29426.0,76.7077,76.7448,76.6892,76.7355,29426.0
2019-05-22 13:40:00,82.88,82.92,82.86,82.92,34451.0,76.7448,76.7818,76.7263,76.7818,34451.0
2019-05-22 13:45:00,82.92,83.24,82.91,83.16,141663.0,76.7818,77.0781,76.7726,77.004,141663.0
2019-05-22 13:50:00,83.17,83.2,83.13,83.18,24468.0,77.0133,77.0411,76.9763,77.0226,24468.0
2019-05-22 13:55:00,83.17,83.29,83.17,83.22,87215.0,77.0133,77.1244,77.0133,77.0596,87215.0
2019-05-22 14:00:00,83.21,83.22,83.1,83.13,92943.0,77.0503,77.0596,76.9485,76.9763,92943.0
2019-05-22 14:05:00,83.14,83.16,83.09,83.11,30884.0,76.9855,77.004,76.9392,76.9577,30884.0
2019-05-22 14:10:00,83.11,83.15,83.05,83.13,30245.0,76.9577,76.9948,76.9022,76.9763,30245.0
2019-05-22 14:15:00,83.13,83.14,83.04,83.06,86007.0,76.9763,76.9855,76.8929,76.9114,86007.0
2019-05-22 14:20:00,83.05,83.07,82.99,83.05,29504.0,76.9022,76.9207,76.8466,76.9022,29504.0
2019-05-22 14:25:00,83.04,83.12,83.02,83.09,27218.0,76.8929,76.967,76.8744,76.9392,27218.0
2019-05-22 14:30:00,83.1,83.19,83.08,83.13,32178.0,76.9485,77.0318,76.93,76.9763,32178.0
2019-05-22 14:35:00,83.13,83.19,83.12,83.17,29530.0,76.9763,77.0318,76.967,77.0133,29530.0
2019-05-22 14:40:00,83.16,83.2,83.14,83.2,48738.0,77.004,77.0411,76.9855,77.0411,48738.0
2019-05-22 14:45:00,83.2,83.28,83.19,83.27,47648.0,77.0411,77.1152,77.0318,77.1059,47648.0
2019-05-22 14:50:00,83.27,83.27,83.19,83.23,27667.0,77.1059,77.1059,77.0318,77.0689,27667.0
2019-05-22 14:55:00,83.23,83.27,83.2,83.24,28296.0,77.0689,77.1059,77.0411,77.0781,28296.0
2019-05-22 15:00:00,83.25,83.26,83.2,83.2,25204.0,77.0874,77.0966,77.0411,77.0411,25204.0
2019-05-22 15:05:00,83.2,83.27,83.16,83.22,29336.0,77.0411,77.1059,77.004,77.0596,29336.0
2019-05-22 15:10:00,83.23,83.26,83.18,83.2,21287.0,77.0689,77.0966,77.0226,77.0411,21287.0
2019-05-22 15:15:00,83.2,83.2,83.14,83.19,27467.0,77.0411,77.0411,76.9855,77.0318,27467.0
2019-05-22 15:20:00,83.19,83.22,83.16,83.17,34035.0,77.0318,77.0596,77.004,77.0133,34035.0
2019-05-22 15:25:00,83.18,83.24,83.18,83.23,55851.0,77.0226,77.0781,77.0226,77.0689,55851.0
2019-05-22 15:30:00,83.23,83.29,83.21,83.26,59434.0,77.0689,77.1244,77.0503,77.0966,59434.0
2019-05-22 15:35:00,83.26,83.27,83.23,83.26,60420.0,77.0966,77.1059,77.0689,77.0966,60420.0
2019-05-22 15:40:00,83.26,83.26,83.19,83.2,55404.0,77.0966,77.0966,77.0318,77.0411,55404.0
2019-05-22 15:45:00,83.2,83.27,83.2,83.23,101561.0,77.0411,77.1059,77.0411,77.0689,101561.0
2019-05-22 15:50:00,83.23,83.27,83.22,83.25,151502.0,77.0689,77.1059,77.0596,77.0874,151502.0
2019-05-22 15:55:00,83.25,83.27,83.19,83.19,291569.0,77.0874,77.1059,77.0318,77.0318,291569.0
2019-05-23 09:30:00,82.5,82.91,82.45,82.9,296300.0,76.3929,76.7726,76.3466,76.7633,296300.0
2019-05-23 09:35:00,82.9,83.06,82.5,82.56,95907.0,76.7633,76.9114,76.3929,76.4485,95907.0
2019-05-23 09:40:00,82.55,82.73,82.51,82.65,497360.0,76.4392,76.6059,76.4022,76.5318,497360.0
2019-05-23 09:45:00,82.63,82.96,82.59,82.87,133495.0,76.5133,76.8188,76.4762,76.7355,133495.0
2019-05-23 09:50:00,82.88,82.97,82.79,82.85,127582.0,76.7448,76.8281,76.6614,76.717,127582.0
2019-05-23 09:55:00,82.84,82.87,82.73,82.85,48145.0,76.7077,76.7355,76.6059,76.717,48145.0
2019-05-23 10:00:00,82.86,82.87,82.73,82.76,63335.0,76.7263,76.7355,76.6059,76.6337,63335.0
2019-05-23 10:05:00,82.77,82.82,82.72,82.81,91574.0,76.6429,76.6892,76.5966,76.68,91574.0
2019-05-23 10:10:00,82.82,82.86,82.69,82.72,70844.0,76.6892,76.7263,76.5688,76.5966,70844.0
2019-05-23 10:15:00,82.72,82.78,82.51,82.53,53530.0,76.5966,76.6522,76.4022,76.4207,53530.0
2019-05-23 10:20:00,82.53,82.65,82.52,82.65,67467.0,76.4207,76.5318,76.4114,76.5318,67467.0
2019-05-23 10:25:00,82.64,82.9,82.59,82.87,65031.0,76.5225,76.7633,76.4762,76.7355,65031.0
2019-05-23 10:30:00,82.87,82.87,82.73,82.81,36867.0,76.7355,76.7355,76.6059,76.68,36867.0
2019-05-23 10:35:00,82.81,82.84,82.74,82.8,31025.0,76.68,76.7077,76.6151,76.6707,31025.0
2019-05-23 10:40:00,82.8,82.85,82.74,82.81,29994.0,76.6707,76.717,76.6151,76.68,29994.0
2019-05-23 10:45:00,82.83,82.84,82.63,82.7,38418.0,76.6985,76.7077,76.5133,76.5781,38418.0
2019-05-23 10:50:00,82.7,82.8,82.66,82.8,24684.0,76.5781,76.6707,76.5411,76.6707,24684.0
2019-05-23 10:55:00,82.78,82.81,82.66,82.69,37732.0,76.6522,76.68,76.5411,76.5688,37732.0
2019-05-23 11:00:00,82.69,82.69,82.47,82.51,44753.0,76.5688,76.5688,76.3651,76.4022,44753.0
2019-05-23 11:05:00,82.52,82.52,82.43,82.47,36064.0,76.4114,76.4114,76.3281,76.3651,36064.0
2019-05-23 11:10:00,82.46,82.49,82.4,82.47,98887.0,76.3559,76.3836,76.3003,76.3651,98887.0
2019-05-23 11:15:00,82.46,82.51,82.42,82.42,34255.0,76.3559,76.4022,76.3188,76.3188,34255.0
2019-05-23 11:20:00,82.41,82.42,82.23,82.3,48009.0,76.3096,76.3188,76.1429,76.2077,48009.0
2019-05-23 11:25:00,82.3,82.49,82.29,82.45,119613.0,76.2077,76.3836,76.1984,76.3466,119613.0
2019-05-23 11:30:00,82.45,82.53,82.4,82.41,79023.0,76.3466,76.4207,76.3003,76.3096,79023.0
2019-05-23 11:35:00,82.4,82.42,82.31,82.39,50221.0,76.3003,76.3188,76.217,76.291,50221.0
2019-05-23 11:40:00,82.38,82.38,82.3,82.34,42372.0,76.2818,76.2818,76.2077,76.2447,42372.0
2019-05-23 11:45:00,82.34,82.36,82.3,82.32,30902.0,76.2447,76.2633,76.2077,76.2262,30902.0
2019-05-23 11:50:00,82.33,82.37,82.3,82.3,59565.0,76.2355,76.2725,76.2077,76.2077,59565.0
2019-05-23 11:55:00,82.3,82.34,82.26,82.34,38558.0,76.2077,76.2447,76.1707,76.2447,38558.0
2019-05-23 12:00:00,82.33,82.38,82.32,82.33,30372.0,76.2355,76.2818,76.2262,76.2355,30372.0
2019-05-23 12:05:00,82.34,82.44,82.31,82.36,42452.0,76.2447,76.3373,76.217,76.2633,42452.0
2019-05-23 12:10:00,82.35,82.49,82.34,82.45,59202.0,76.254,76.3836,76.2447,76.3466,59202.0
2019-05-23 12:15:00,82.44,82.46,82.39,82.4,61016.0,76.3373,76.3559,76.291,76.3003,61016.0
2019-05-23 12:20:00,82.39,82.39,82.31,82.35,40046.0,76.291,76.291,76.217,76.254,40046.0
2019-05-23 12:25:00,82.35,82.43,82.34,82.37,55176.0,76.254,76.3281,76.2447,76.2725,55176.0
2019-05-23 12:30:00,82.38,82.39,82.26,82.28,31397.0,76.2818,76.291,76.1707,76.1892,31397.0
2019-05-23 12:35:00,82.28,82.28,82.13,82.16,35157.0,76.1892,76.1892,76.0503,76.0781,35157.0
2019-05-23 12:40:00,82.15,82.18,82.09,82.11,37252.0,76.0688,76.0966,76.0133,76.0318,37252.0
2019-05-23 12:45:00,82.11,82.13,82.03,82.03,38540.0,76.0318,76.0503,75.9577,75.9577,38540.0
2019-05-23 12:50:00,82.02,82.06,81.99,82.01,78571.0,75.9484,75.9855,75.9207,75.9392,78571.0
2019-05-23 12:55:00,82.02,82.06,82.0,82.02,43616.0,75.9484,75.9855,75.9299,75.9484,43616.0
2019-05-23 13:00:00,82.02,82.12,82.0,82.09,62377.0,75.9484,76.041,75.9299,76.0133,62377.0
2019-05-23 13:05:00,82.09,82.19,82.09,82.16,36666.0,76.0133,76.1058,76.0133,76.0781,36666.0
2019-05-23 13:10:00,82.15,82.24,82.14,82.22,54107.0,76.0688,76.1521,76.0595,76.1336,54107.0
2019-05-23 13:15:00,82.2,82.26,82.16,82.25,79757.0,76.1151,76.1707,76.0781,76.1614,79757.0
2019-05-23 13:20:00,82.25,82.29,82.22,82.28,135267.0,76.1614,76.1984,76.1336,76.1892,135267.0
2019-05-23 13:25:00,82.27,82.4,82.26,82.32,17906.0,76.1799,76.3003,76.1707,76.2262,17906.0
2019-05-23 13:30:00,82.31,82.34,82.25,82.28,17618.0,76.217,76.2447,76.1614,76.1892,17618.0
2019-05-23 13:35:00,82.28,82.34,82.25,82.34,31827.0,76.1892,76.2447,76.1614,76.2447,31827.0
2019-05-23 13:40:00,82.35,82.4,82.33,82.39,37126.0,76.254,76.3003,76.2355,76.291,37126.0
2019-05-23 13:45:00,82.4,82.42,82.3,82.32,38457.0,76.3003,76.3188,76.2077,76.2262,38457.0
2019-05-23 13:50:00,82.32,82.34,82.29,82.32,18621.0,76.2262,76.2447,76.1984,76.2262,18621.0
2019-05-23 13:55:00,82.32,82.39,82.31,82.38,20284.0,76.2262,76.291,76.217,76.2818,20284.0
2019-05-23 14:00:00,82.37,82.51,82.37,82.4,41447.0,76.2725,76.4022,76.2725,76.3003,41447.0
2019-05-23 14:05:00,82.41,82.42,82.33,82.35,29484.0,76.3096,76.3188,76.2355,76.254,29484.0
2019-05-23 14:10:00,82.36,82.37,82.29,82.33,27698.0,76.2633,76.2725,76.1984,76.2355,27698.0
2019-05-23 14:15:00,82.34,82.36,82.3,82.31,20603.0,76.2447,76.2633,76.2077,76.217,20603.0
2019-05-23 14:20:00,82.31,82.37,82.3,82.32,25287.0,76.217,76.2725,76.2077,76.2262,25287.0
2019-05-23 14:25:00,82.33,82.33,82.28,82.3,28495.0,76.2355,76.2355,76.1892,76.2077,28495.0
2019-05-23 14:30:00,82.3,82.36,82.28,82.33,33053.0,76.2077,76.2633,76.1892,76.2355,33053.0
2019-05-23 14:35:00,82.33,82.34,82.21,82.23,43727.0,76.2355,76.2447,76.1244,76.1429,43727.0
2019-05-23 14:40:00,82.23,82.26,82.17,82.18,58004.0,76.1429,76.1707,76.0873,76.0966,58004.0
2019-05-23 14:45:00,82.19,82.24,82.17,82.19,38458.0,76.1058,76.1521,76.0873,76.1058,38458.0
2019-05-23 14:50:00,82.19,82.22,82.15,82.19,30334.0,76.1058,76.1336,76.0688,76.1058,30334.0
2019-05-23 14:55:00,82.19,82.22,82.14,82.21,27854.0,76.1058,76.1336,76.0595,76.1244,27854.0
2019-05-23 15:00:00,82.21,82.25,82.18,82.23,33602.0,76.1244,76.1614,76.0966,76.1429,33602.0
2019-05-23 15:05:00,82.22,82.23,82.15,82.19,42764.0,76.1336,76.1429,76.0688,76.1058,42764.0
2019-05-23 15:10:00,82.19,82.26,82.19,82.26,48555.0,76.1058,76.1707,76.1058,76.1707,48555.0
2019-05-23 15:15:00,82.26,82.46,82.24,82.43,38085.0,76.1707,76.3559,76.1521,76.3281,38085.0
2019-05-23 15:20:00,82.44,82.65,82.44,82.63,165033.0,76.3373,76.5318,76.3373,76.5133,165033.0
2019-05-23 15:25:00,82.61,82.79,82.58,82.7,52075.0,76.4948,76.6614,76.467,76.5781,52075.0
2019-05-23 15:30:00,82.68,82.72,82.62,82.67,48200.0,76.5596,76.5966,76.504,76.5503,48200.0
2019-05-23 15:35:00,82.67,82.76,82.67,82.69,79839.0,76.5503,76.6337,76.5503,76.5688,79839.0
2019-05-23 15:40:00,82.69,82.69,82.56,82.59,56929.0,76.5688,76.5688,76.4485,76.4762,56929.0
2019-05-23 15:45:00,82.59,82.66,82.48,82.51,82097.0,76.4762,76.5411,76.3744,76.4022,82097.0
2019-05-23 15:50:00,82.51,82.58,82.44,82.57,163903.0,76.4022,76.467,76.3373,76.4577,163903.0
2019-05-23 15:55:00,82.57,82.72,82.55,82.63,398838.0,76.4577,76.5966,76.4392,76.5133,398838.0
2019-05-24 09:30:00,82.2,82.72,82.15,82.42,396389.0,76.1151,76.5966,76.0688,76.3188,396389.0
2019-05-24 09:35:00,82.43,82.87,82.42,82.86,140629.0,76.3281,76.7355,76.3188,76.7263,140629.0
2019-05-24 09:40:00,82.85,82.98,82.73,82.78,63978.0,76.717,76.8374,76.6059,76.6522,63978.0
2019-05-24 09:45:00,82.78,82.85,82.71,82.75,87706.0,76.6522,76.717,76.5874,76.6244,87706.0
2019-05-24 09:50:00,82.76,82.9,82.74,82.87,86992.0,76.6337,76.7633,76.6151,76.7355,86992.0
2019-05-24 09:55:00,82.87,83.1,82.84,83.08,105474.0,76.7355,76.9485,76.7077,76.93,105474.0
2019-05-24 10:00:00,83.08,83.17,83.02,83.06,85925.0,76.93,77.0133,76.8744,76.9114,85925.0
2019-05-24 10:05:00,83.06,83.09,82.89,82.93,80608.0,76.9114,76.9392,76.754,76.7911,80608.0
2019-05-24 10:10:00,82.92,83.05,82.87,82.95,104297.0,76.7818,76.9022,76.7355,76.8096,104297.0
2019-05-24 10:15:00,82.94,83.03,82.93,82.98,59406.0,76.8003,76.8837,76.7911,76.8374,59406.0
2019-05-24 10:20:00,82.98,83.01,82.91,82.92,36890.0,76.8374,76.8651,76.7726,76.7818,36890.0
2019-05-24 10:25:00,82.93,82.93,82.72,82.73,43070.0,76.7911,76.7911,76.5966,76.6059,43070.0
2019-05-24 10:30:00,82.73,82.79,82.68,82.7,58551.0,76.6059,76.6614,76.5596,76.5781,58551.0
2019-05-24 10:35:00,82.71,82.72,82.61,82.66,29874.0,76.5874,76.5966,76.4948,76.5411,29874.0
2019-05-24 10:40:00,82.66,82.67,82.52,82.56,53727.0,76.5411,76.5503,76.4114,76.4485,53727.0
2019-05-24 10:45:00,82.55,82.59,82.49,82.51,54326.0,76.4392,76.4762,76.3836,76.4022,54326.0
2019-05-24 10:50:00,82.5,82.53,82.4,82.45,59819.0,76.3929,76.4207,76.3003,76.3466,59819.0
2019-05-24 10:55:00,82.45,82.5,82.34,82.34,41762.0,76.3466,76.3929,76.2447,76.2447,41762.0
2019-05-24 11:00:00,82.33,82.44,82.32,82.41,47968.0,76.2355,76.3373,76.2262,76.3096,47968.0
2019-05-24 11:05:00,82.41,82.44,82.33,82.35,43274.0,76.3096,76.3373,76.2355,76.254,43274.0
2019-05-24 11:10:00,82.35,82.38,82.28,82.3,38129.0,76.254,76.2818,76.1892,76.2077,38129.0
2019-05-24 11:15:00,82.3,82.3,82.18,82.18,30090.0,76.2077,76.2077,76.0966,76.0966,30090.0
2019-05-24 11:20:00,82.18,82.29,82.15,82.23,51001.0,76.0966,76.1984,76.0688,76.1429,51001.0
2019-05-24 11:25:00,82.23,82.26,82.13,82.17,32993.0,76.1429,76.1707,76.0503,76.0873,32993.0
2019-05-24 11:30:00,82.16,82.19,82.1,82.19,28327.0,76.0781,76.1058,76.0225,76.1058,28327.0
2019-05-24 11:35:00,82.2,82.23,82.14,82.2,44604.0,76.1151,76.1429,76.0595,76.1151,44604.0
2019-05-24 11:40:00,82.21,82.22,82.11,82.14,27879.0,76.1244,76.1336,76.0318,76.0595,27879.0
2019-05-24 11:45:00,82.14,82.19,82.13,82.18,34593.0,76.0595,76.1058,76.0503,76.0966,34593.0
2019-05-24 11:50:00,82.17,82.26,82.15,82.25,34502.0,76.0873,76.1707,76.0688,76.1614,34502.0
2019-05-24 11:55:00,82.25,82.3,82.2,82.29,36718.0,76.1614,76.2077,76.1151,76.1984,36718.0
2019-05-24 12:00:00,82.3,82.43,82.27,82.41,42916.0,76.2077,76.3281,76.1799,76.3096,42916.0
2019-05-24 12:05:00,82.41,82.42,82.33,82.37,35827.0,76.3096,76.3188,76.2355,76.2725,35827.0
2019-05-24 12:10:00,82.37,82.39,82.32,82.33,17935.0,76.2725,76.291,76.2262,76.2355,17935.0
2019-05-24 12:15:00,82.34,82.34,82.16,82.2,26774.0,76.2447,76.2447,76.0781,76.1151,26774.0
2019-05-24 12:20:00,82.21,82.23,82.15,82.19,37885.0,76.1244,76.1429,76.0688,76.1058,37885.0
2019-05-24 12:25:00,82.19,82.23,82.19,82.21,20003.0,76.1058,76.1429,76.1058,76.1244,20003.0
2019-05-24 12:30:00,82.21,82.37,82.2,82.32,36702.0,76.1244,76.2725,76.1151,76.2262,36702.0
2019-05-24 12:35:00,82.32,82.54,82.32,82.54,56659.0,76.2262,76.4299,76.2262,76.4299,56659.0
2019-05-24 12:40:00,82.54,82.58,82.46,82.47,31216.0,76.4299,76.467,76.3559,76.3651,31216.0
2019-05-24 12:45:00,82.47,82.52,82.46,82.47,71657.0,76.3651,76.4114,76.3559,76.3651,71657.0
2019-05-24 12:50:00,82.46,82.54,82.45,82.54,28637.0,76.3559,76.4299,76.3466,76.4299,28637.0
2019-05-24 12:55:00,82.55,82.62,82.53,82.59,29241.0,76.4392,76.504,76.4207,76.4762,29241.0
2019-05-24 13:00:00,82.59,82.62,82.52,82.53,29453.0,76.4762,76.504,76.4114,76.4207,29453.0
2019-05-24 13:05:00,82.54,82.55,82.52,82.54,38926.0,76.4299,76.4392,76.4114,76.4299,38926.0
2019-05-24 13:10:00,82.53,82.53,82.45,82.47,28946.0,76.4207,76.4207,76.3466,76.3651,28946.0
2019-05-24 13:15:00,82.46,82.48,82.43,82.47,31546.0,76.3559,76.3744,76.3281,76.3651,31546.0
2019-05-24 13:20:00,82.47,82.53,82.45,82.47,25101.0,76.3651,76.4207,76.3466,76.3651,25101.0
2019-05-24 13:25:00,82.47,82.47,82.4,82.42,13518.0,76.3651,76.3651,76.3003,76.3188,13518.0
2019-05-24 13:30:00,82.42,82.45,82.39,82.4,16849.0,76.3188,76.3466,76.291,76.3003,16849.0
2019-05-24 13:35:00,82.41,82.48,82.39,82.47,17312.0,76.3096,76.3744,76.291,76.3651,17312.0
2019-05-24 13:40:00,82.47,82.51,82.45,82.47,42979.0,76.3651,76.4022,76.3466,76.3651,42979.0
2019-05-24 13:45:00,82.47,82.52,82.46,82.51,29587.0,76.3651,76.4114,76.3559,76.4022,29587.0
2019-05-24 13:50:00,82.51,82.54,82.5,82.51,21688.0,76.4022,76.4299,76.3929,76.4022,21688.0
2019-05-24 13:55:00,82.51,82.52,82.45,82.46,13031.0,76.4022,76.4114,76.3466,76.3559,13031.0
2019-05-24 14:00:00,82.47,82.48,82.42,82.42,14279.0,76.3651,76.3744,76.3188,76.3188,14279.0
2019-05-24 14:05:00,82.41,82.41,82.34,82.38,30008.0,76.3096,76.3096,76.2447,76.2818,30008.0
2019-05-24 14:10:00,82.38,82.39,82.33,82.33,24762.0,76.2818,76.291,76.2355,76.2355,24762.0
2019-05-24 14:15:00,82.32,82.37,82.29,82.35,26962.0,76.2262,76.2725,76.1984,76.254,26962.0
2019-05-24 14:20:00,82.35,82.4,82.35,82.39,20837.0,76.254,76.3003,76.254,76.291,20837.0
2019-05-24 14:25:00,82.39,82.43,82.38,82.38,25329.0,76.291,76.3281,76.2818,76.2818,25329.0
2019-05-24 14:30:00,82.38,82.42,82.37,82.42,24825.0,76.2818,76.3188,76.2725,76.3188,24825.0
2019-05-24 14:35:00,82.41,82.5,82.4,82.5,21427.0,76.3096,76.3929,76.3003,76.3929,21427.0
2019-05-24 14:40:00,82.5,82.6,82.49,82.59,23582.0,76.3929,76.4855,76.3836,76.4762,23582.0
2019-05-24 14:45:00,82.6,82.61,82.54,82.56,51762.0,76.4855,76.4948,76.4299,76.4485,51762.0
2019-05-24 14:50:00,82.55,82.56,82.51,82.51,21546.0,76.4392,76.4485,76.4022,76.4022,21546.0
2019-05-24 14:55:00,82.52,82.57,82.51,82.56,24652.0,76.4114,76.4577,76.4022,76.4485,24652.0
2019-05-24 15:00:00,82.55,82.63,82.54,82.63,52044.0,76.4392,76.5133,76.4299,76.5133,52044.0
2019-05-24 15:05:00,82.62,82.63,82.58,82.61,29770.0,76.504,76.5133,76.467,76.4948,29770.0
2019-05-24 15:10:00,82.62,82.63,82.55,82.6,36391.0,76.504,76.5133,76.4392,76.4855,36391.0
2019-05-24 15:15:00,82.6,82.6,82.48,82.52,67891.0,76.4855,76.4855,76.3744,76.4114,67891.0
2019-05-24 15:20:00,82.52,82.54,82.49,82.52,57257.0,76.4114,76.4299,76.3836,76.4114,57257.0
2019-05-24 15:25:00,82.52,82.54,82.45,82.47,60895.0,76.4114,76.4299,76.3466,76.3651,60895.0
2019-05-24 15:30:00,82.46,82.49,82.41,82.48,50168.0,76.3559,76.3836,76.3096,76.3744,50168.0
2019-05-24 15:35:00,82.47,82.51,82.44,82.47,54205.0,76.3651,76.4022,76.3373,76.3651,54205.0
2019-05-24 15:40:00,82.47,82.5,82.42,82.45,48365.0,76.3651,76.3929,76.3188,76.3466,48365.0
2019-05-24 15:45:00,82.44,82.45,82.33,82.34,98727.0,76.3373,76.3466,76.2355,76.2447,98727.0
2019-05-24 15:50:00,82.35,82.45,82.26,82.27,199069.0,76.254,76.3466,76.1707,76.1799,199069.0
2019-05-24 15:55:00,82.27,82.29,82.09,82.18,649599.0,76.1799,76.1984,76.0133,76.0966,649599.0
2019-05-28 09:30:00,82.85,82.89,82.33,82.85,121730.0,76.717,76.754,76.2355,76.717,121730.0
2019-05-28 09:35:00,82.86,83.15,82.84,83.05,69273.0,76.7263,76.9948,76.7077,76.9022,69273.0
2019-05-28 09:40:00,83.05,83.17,82.92,82.94,45275.0,76.9022,77.0133,76.7818,76.8003,45275.0
2019-05-28 09:45:00,82.96,83.16,82.96,83.11,80910.0,76.8188,77.004,76.8188,76.9577,80910.0
2019-05-28 09:50:00,83.1,83.11,82.97,83.05,36270.0,76.9485,76.9577,76.8281,76.9022,36270.0
2019-05-28 09:55:00,83.04,83.1,82.91,83.09,57894.0,76.8929,76.9485,76.7726,76.9392,57894.0
2019-05-28 10:00:00,83.1,83.17,82.89,83.07,77736.0,76.9485,77.0133,76.754,76.9207,77736.0
2019-05-28 10:05:00,83.07,83.19,82.96,82.98,54219.0,76.9207,77.0318,76.8188,76.8374,54219.0
2019-05-28 10:10:00,82.99,83.0,82.81,82.86,55896.0,76.8466,76.8559,76.68,76.7263,55896.0
2019-05-28 10:15:00,82.84,82.85,82.71,82.76,51064.0,76.7077,76.717,76.5874,76.6337,51064.0
2019-05-28 10:20:00,82.79,82.95,82.77,82.85,35792.0,76.6614,76.8096,76.6429,76.717,35792.0
2019-05-28 10:25:00,82.86,82.93,82.84,82.92,17466.0,76.7263,76.7911,76.7077,76.7818,17466.0
2019-05-28 10:30:00,82.91,82.91,82.74,82.78,28011.0,76.7726,76.7726,76.6151,76.6522,28011.0
2019-05-28 10:35:00,82.78,82.92,82.76,82.82,32129.0,76.6522,76.7818,76.6337,76.6892,32129.0
2019-05-28 10:40:00,82.8,82.99,82.8,82.95,25641.0,76.6707,76.8466,76.6707,76.8096,25641.0
2019-05-28 10:45:00,82.94,82.97,82.87,82.87,38137.0,76.8003,76.8281,76.7355,76.7355,38137.0
2019-05-28 10:50:00,82.88,82.91,82.8,82.85,42375.0,76.7448,76.7726,76.6707,76.717,42375.0
2019-05-28 10:55:00,82.84,82.87,82.79,82.83,69998.0,76.7077,76.7355,76.6614,76.6985,69998.0
2019-05-28 11:00:00,82.83,82.87,82.81,82.83,58991.0,76.6985,76.7355,76.68,76.6985,58991.0
2019-05-28 11:05:00,82.83,82.96,82.81,82.9,90142.0,76.6985,76.8188,76.68,76.7633,90142.0
2019-05-28 11:10:00,82.89,82.89,82.8,82.86,33799.0,76.754,76.754,76.6707,76.7263,33799.0
2019-05-28 11:15:00,82.85,82.86,82.77,82.77,33299.0,76.717,76.7263,76.6429,76.6429,33299.0
2019-05-28 11:20:00,82.77,82.77,82.69,82.73,22929.0,76.6429,76.6429,76.5688,76.6059,22929.0
2019-05-28 11:25:00,82.72,82.84,82.7,82.74,62089.0,76.5966,76.7077,76.5781,76.6151,62089.0
2019-05-28 11:30:00,82.73,82.74,82.62,82.69,40937.0,76.6059,76.6151,76.504,76.5688,40937.0
2019-05-28 11:35:00,82.69,82.79,82.67,82.78,29977.0,76.5688,76.6614,76.5503,76.6522,29977.0
2019-05-28 11:40:00,82.78,82.87,82.68,82.69,65460.0,76.6522,76.7355,76.5596,76.5688,65460.0
2019-05-28 11:45:00,82.69,82.71,82.62,82.63,19954.0,76.5688,76.5874,76.504,76.5133,19954.0
2019-05-28 11:50:00,82.63,82.65,82.52,82.54,20914.0,76.5133,76.5318,76.4114,76.4299,20914.0
2019-05-28 11:55:00,82.54,82.6,82.54,82.57,16495.0,76.4299,76.4855,76.4299,76.4577,16495.0
2019-05-28 12:00:00,82.58,82.7,82.58,82.7,29338.0,76.467,76.5781,76.467,76.5781,29338.0
2019-05-28 12:05:00,82.69,82.74,82.69,82.69,31881.0,76.5688,76.6151,76.5688,76.5688,31881.0
2019-05-28 12:10:00,82.7,82.76,82.66,82.67,41125.0,76.5781,76.6337,76.5411,76.5503,41125.0
2019-05-28 12:15:00,82.67,82.74,82.66,82.68,13149.0,76.5503,76.6151,76.5411,76.5596,13149.0
2019-05-28 12:20:00,82.68,82.79,82.67,82.76,41095.0,76.5596,76.6614,76.5503,76.6337,41095.0
2019-05-28 12:25:00,82.76,82.81,82.72,82.78,73946.0,76.6337,76.68,76.5966,76.6522,73946.0
2019-05-28 12:30:00,82.79,82.84,82.68,82.68,35820.0,76.6614,76.7077,76.5596,76.5596,35820.0
2019-05-28 12:35:00,82.67,82.73,82.66,82.7,35041.0,76.5503,76.6059,76.5411,76.5781,35041.0
2019-05-28 12:40:00,82.69,82.69,82.63,82.64,13375.0,76.5688,76.5688,76.5133,76.5225,13375.0
2019-05-28 12:45:00,82.63,82.73,82.61,82.69,23270.0,76.5133,76.6059,76.4948,76.5688,23270.0
2019-05-28 12:50:00,82.68,82.73,82.66,82.67,9127.0,76.5596,76.6059,76.5411,76.5503,9127.0
2019-05-28 12:55:00,82.67,82.69,82.62,82.64,15357.0,76.5503,76.5688,76.504,76.5225,15357.0
2019-05-28 13:00:00,82.63,82.68,82.56,82.57,15109.0,76.5133,76.5596,76.4485,76.4577,15109.0
2019-05-28 13:05:00,82.57,82.59,82.54,82.59,20292.0,76.4577,76.4762,76.4299,76.4762,20292.0
2019-05-28 13:10:00,82.59,82.59,82.53,82.54,20943.0,76.4762,76.4762,76.4207,76.4299,20943.0
2019-05-28 13:15:00,82.53,82.55,82.47,82.48,22103.0,76.4207,76.4392,76.3651,76.3744,22103.0
2019-05-28 13:20:00,82.49,82.5,82.43,82.44,14774.0,76.3836,76.3929,76.3281,76.3373,14774.0
2019-05-28 13:25:00,82.45,82.48,82.38,82.38,15253.0,76.3466,76.3744,76.2818,76.2818,15253.0
2019-05-28 13:30:00,82.38,82.46,82.37,82.42,18894.0,76.2818,76.3559,76.2725,76.3188,18894.0
2019-05-28 13:35:00,82.42,82.49,82.42,82.46,36585.0,76.3188,76.3836,76.3188,76.3559,36585.0
2019-05-28 13:40:00,82.46,82.52,82.42,82.46,48949.0,76.3559,76.4114,76.3188,76.3559,48949.0
2019-05-28 13:45:00,82.46,82.47,82.41,82.41,29266.0,76.3559,76.3651,76.3096,76.3096,29266.0
2019-05-28 13:50:00,82.4,82.41,82.36,82.39,24325.0,76.3003,76.3096,76.2633,76.291,24325.0
2019-05-28 13:55:00,82.4,82.43,82.39,82.41,33315.0,76.3003,76.3281,76.291,76.3096,33315.0
2019-05-28 14:00:00,82.4,82.4,82.23,82.24,35997.0,76.3003,76.3003,76.1429,76.1521,35997.0
2019-05-28 14:05:00,82.23,82.26,82.19,82.22,22684.0,76.1429,76.1707,76.1058,76.1336,22684.0
2019-05-28 14:10:00,82.22,82.23,82.07,82.09,47461.0,76.1336,76.1429,75.9947,76.0133,47461.0
2019-05-28 14:15:00,82.09,82.13,82.04,82.04,30691.0,76.0133,76.0503,75.967,75.967,30691.0
2019-05-28 14:20:00,82.04,82.06,82.02,82.03,25938.0,75.967,75.9855,75.9484,75.9577,25938.0
2019-05-28 14:25:00,82.03,82.04,81.93,81.93,49173.0,75.9577,75.967,75.8651,75.8651,49173.0
2019-05-28 14:30:00,81.92,82.05,81.91,82.04,38084.0,75.8558,75.9762,75.8466,75.967,38084.0
2019-05-28 14:35:00,82.04,82.08,82.0,82.01,23206.0,75.967,76.004,75.9299,75.9392,23206.0
2019-05-28 14:40:00,82.01,82.02,81.9,81.95,24902.0,75.9392,75.9484,75.8373,75.8836,24902.0
2019-05-28 14:45:00,81.96,81.99,81.92,81.97,24443.0,75.8929,75.9207,75.8558,75.9021,24443.0
2019-05-28 14:50:00,81.96,81.98,81.86,81.87,29059.0,75.8929,75.9114,75.8003,75.8095,29059.0
2019-05-28 14:55:00,81.88,81.91,81.85,81.91,40041.0,75.8188,75.8466,75.791,75.8466,40041.0
2019-05-28 15:00:00,81.9,81.9,81.71,81.73,50342.0,75.8373,75.8373,75.6614,75.6799,50342.0
2019-05-28 15:05:00,81.73,81.78,81.71,81.73,43931.0,75.6799,75.7262,75.6614,75.6799,43931.0
2019-05-28 15:10:00,81.73,81.73,81.64,81.64,39181.0,75.6799,75.6799,75.5966,75.5966,39181.0
2019-05-28 15:15:00,81.64,81.7,81.64,81.69,53260.0,75.5966,75.6521,75.5966,75.6429,53260.0
2019-05-28 15:20:00,81.69,81.69,81.57,81.65,59494.0,75.6429,75.6429,75.5317,75.6058,59494.0
2019-05-28 15:25:00,81.66,81.66,81.55,81.56,52204.0,75.6151,75.6151,75.5132,75.5225,52204.0
2019-05-28 15:30:00,81.56,81.61,81.49,81.49,97996.0,75.5225,75.5688,75.4577,75.4577,97996.0
2019-05-28 15:35:00,81.49,81.53,81.36,81.38,113783.0,75.4577,75.4947,75.3373,75.3558,113783.0
2019-05-28 15:40:00,81.38,81.4,81.29,81.31,144678.0,75.3558,75.3743,75.2725,75.291,144678.0
2019-05-28 15:45:00,81.31,81.43,81.28,81.35,132909.0,75.291,75.4021,75.2632,75.328,132909.0
2019-05-28 15:50:00,81.34,81.46,81.33,81.46,264436.0,75.3188,75.4299,75.3095,75.4299,264436.0
2019-05-28 15:55:00,81.45,81.46,81.13,81.18,752898.0,75.4206,75.4299,75.1243,75.1706,752898.0
2019-05-29 09:30:00,80.71,80.86,79.86,80.3,349118.0,74.7354,74.8743,73.9483,74.3558,349118.0
2019-05-29 09:35:00,80.28,80.38,79.92,79.97,81960.0,74.3372,74.4298,74.0039,74.0502,81960.0
2019-05-29 09:40:00,79.97,80.05,79.88,79.94,97710.0,74.0502,74.1243,73.9668,74.0224,97710.0
2019-05-29 09:45:00,79.96,80.11,79.75,79.78,83871.0,74.0409,74.1798,73.8465,73.8742,83871.0
2019-05-29 09:50:00,79.79,79.79,79.62,79.69,93614.0,73.8835,73.8835,73.7261,73.7909,93614.0
2019-05-29 09:55:00,79.69,79.76,79.53,79.56,107292.0,73.7909,73.8557,73.6428,73.6705,107292.0
2019-05-29 10:00:00,79.57,79.62,79.37,79.46,95135.0,73.6798,73.7261,73.4946,73.5779,95135.0
2019-05-29 10:05:00,79.46,79.53,79.25,79.35,128103.0,73.5779,73.6428,73.3835,73.4761,128103.0
2019-05-29 10:10:00,79.35,79.44,79.24,79.44,66823.0,73.4761,73.5594,73.3742,73.5594,66823.0
2019-05-29 10:15:00,79.45,79.56,79.39,79.49,165863.0,73.5687,73.6705,73.5131,73.6057,165863.0
2019-05-29 10:20:00,79.5,79.54,79.29,79.37,138832.0,73.615,73.652,73.4205,73.4946,138832.0
2019-05-29 10:25:00,79.37,79.4,79.28,79.39,135517.0,73.4946,73.5224,73.4113,73.5131,135517.0
2019-05-29 10:30:00,79.42,79.59,79.34,79.5,145481.0,73.5409,73.6983,73.4668,73.615,145481.0
2019-05-29 10:35:00,79.49,79.52,79.44,79.45,64847.0,73.6057,73.6335,73.5594,73.5687,64847.0
2019-05-29 10:40:00,79.45,79.45,79.16,79.16,68788.0,73.5687,73.5687,73.3001,73.3001,68788.0
2019-05-29 10:45:00,79.16,79.16,78.82,78.98,296326.0,73.3001,73.3001,72.9853,73.1335,296326.0
2019-05-29 10:50:00,78.97,79.03,78.87,78.92,101951.0,73.1242,73.1798,73.0316,73.0779,101951.0
2019-05-29 10:55:00,78.91,78.96,78.76,78.83,125711.0,73.0687,73.115,72.9298,72.9946,125711.0
2019-05-29 11:00:00,78.82,78.95,78.8,78.85,129131.0,72.9853,73.1057,72.9668,73.0131,129131.0
2019-05-29 11:05:00,78.84,78.97,78.81,78.95,162521.0,73.0038,73.1242,72.9761,73.1057,162521.0
2019-05-29 11:10:00,78.96,79.01,78.72,78.76,101674.0,73.115,73.1612,72.8927,72.9298,101674.0
2019-05-29 11:15:00,78.74,78.78,78.55,78.58,143978.0,72.9112,72.9483,72.7353,72.7631,143978.0
2019-05-29 11:20:00,78.57,78.6,78.24,78.28,212974.0,72.7538,72.7816,72.4482,72.4853,212974.0
2019-05-29 11:25:00,78.26,78.38,78.18,78.22,179100.0,72.4668,72.5779,72.3927,72.4297,179100.0
2019-05-29 11:30:00,78.22,78.32,78.18,78.29,209836.0,72.4297,72.5223,72.3927,72.4945,209836.0
2019-05-29 11:35:00,78.28,78.32,78.02,78.07,169513.0,72.4853,72.5223,72.2445,72.2908,169513.0
2019-05-29 11:40:00,78.07,78.12,77.72,77.81,193467.0,72.2908,72.3371,71.9667,72.0501,193467.0
2019-05-29 11:45:00,77.81,77.92,77.7,77.86,109208.0,72.0501,72.1519,71.9482,72.0964,109208.0
2019-05-29 11:50:00,77.86,78.0,77.7,77.77,104349.0,72.0964,72.226,71.9482,72.013,104349.0
2019-05-29 11:55:00,77.77,77.86,77.76,77.84,79570.0,72.013,72.0964,72.0038,72.0779,79570.0
2019-05-29 12:00:00,77.84,77.97,77.74,77.95,80429.0,72.0779,72.1982,71.9853,72.1797,80429.0
2019-05-29 12:05:00,77.97,78.1,77.95,78.02,118625.0,72.1982,72.3186,72.1797,72.2445,118625.0
2019-05-29 12:10:00,78.01,78.11,77.99,78.08,118592.0,72.2353,72.3279,72.2168,72.3001,118592.0
2019-05-29 12:15:00,78.08,78.11,77.87,77.91,91615.0,72.3001,72.3279,72.1056,72.1427,91615.0
2019-05-29 12:20:00,77.92,77.97,77.87,77.89,55822.0,72.1519,72.1982,72.1056,72.1242,55822.0
2019-05-29 12:25:00,77.89,78.16,77.86,78.06,115149.0,72.1242,72.3742,72.0964,72.2816,115149.0
2019-05-29 12:30:00,78.06,78.2,77.97,78.2,97100.0,72.2816,72.4112,72.1982,72.4112,97100.0
2019-05-29 12:35:00,78.19,78.29,78.18,78.26,227884.0,72.402,72.4945,72.3927,72.4668,227884.0
2019-05-29 12:40:00,78.26,78.28,78.21,78.24,49128.0,72.4668,72.4853,72.4205,72.4482,49128.0
2019-05-29 12:45:00,78.23,78.29,78.22,78.28,45047.0,72.439,72.4945,72.4297,72.4853,45047.0
2019-05-29 12:50:00,78.27,78.28,78.18,78.23,34289.0,72.476,72.4853,72.3927,72.439,34289.0
2019-05-29 12:55:00,78.22,78.23,78.0,78.01,46611.0,72.4297,72.439,72.226,72.2353,46611.0
2019-05-29 13:00:00,78.01,78.01,77.93,77.96,43369.0,72.2353,72.2353,72.1612,72.189,43369.0
2019-05-29 13:05:00,77.95,78.48,77.95,78.47,242243.0,72.1797,72.6705,72.1797,72.6612,242243.0
2019-05-29 13:10:00,78.46,78.61,78.37,78.37,109974.0,72.652,72.7909,72.5686,72.5686,109974.0
2019-05-29 13:15:00,78.38,78.4,78.16,78.21,151066.0,72.5779,72.5964,72.3742,72.4205,151066.0
2019-05-29 13:20:00,78.21,78.32,78.1,78.28,177509.0,72.4205,72.5223,72.3186,72.4853,177509.0
2019-05-29 13:25:00,78.29,78.38,78.19,78.37,72742.0,72.4945,72.5779,72.402,72.5686,72742.0
2019-05-29 13:30:00,78.37,78.45,78.32,78.43,26905.0,72.5686,72.6427,72.5223,72.6242,26905.0
2019-05-29 13:35:00,78.42,78.47,78.32,78.47,33579.0,72.6149,72.6612,72.5223,72.6612,33579.0
2019-05-29 13:40:00,78.47,78.53,78.42,78.44,63321.0,72.6612,72.7168,72.6149,72.6334,63321.0
2019-05-29 13:45:00,78.44,78.6,78.43,78.56,55282.0,72.6334,72.7816,72.6242,72.7446,55282.0
2019-05-29 13:50:00,78.57,78.61,78.48,78.5,42704.0,72.7538,72.7909,72.6705,72.689,42704.0
2019-05-29 13:55:00,78.52,78.59,78.48,78.52,50291.0,72.7075,72.7723,72.6705,72.7075,50291.0
2019-05-29 14:00:00,78.53,78.61,78.51,78.54,30313.0,72.7168,72.7909,72.6983,72.726,30313.0
2019-05-29 14:05:00,78.53,78.56,78.44,78.44,38363.0,72.7168,72.7446,72.6334,72.6334,38363.0
2019-05-29 14:10:00,78.44,78.48,78.39,78.42,23955.0,72.6334,72.6705,72.5871,72.6149,23955.0
2019-05-29 14:15:00,78.43,78.45,78.35,78.36,45064.0,72.6242,72.6427,72.5501,72.5594,45064.0
2019-05-29 14:20:00,78.37,78.47,78.35,78.43,27870.0,72.5686,72.6612,72.5501,72.6242,27870.0
2019-05-29 14:25:00,78.43,78.48,78.39,78.48,31729.0,72.6242,72.6705,72.5871,72.6705,31729.0
2019-05-29 14:30:00,78.48,78.49,78.35,78.4,41059.0,72.6705,72.6797,72.5501,72.5964,41059.0
2019-05-29 14:35:00,78.4,78.42,78.25,78.29,67792.0,72.5964,72.6149,72.4575,72.4945,67792.0
2019-05-29 14:40:00,78.28,78.28,78.18,78.22,33953.0,72.4853,72.4853,72.3927,72.4297,33953.0
2019-05-29 14:45:00,78.22,78.27,78.18,78.23,45681.0,72.4297,72.476,72.3927,72.439,45681.0
2019-05-29 14:50:00,78.23,78.26,78.12,78.21,55128.0,72.439,72.4668,72.3371,72.4205,55128.0
2019-05-29 14:55:00,78.21,78.35,78.2,78.33,49744.0,72.4205,72.5501,72.4112,72.5316,49744.0
2019-05-29 15:00:00,78.32,78.32,78.15,78.2,59905.0,72.5223,72.5223,72.3649,72.4112,59905.0
2019-05-29 15:05:00,78.19,78.27,78.16,78.26,80852.0,72.402,72.476,72.3742,72.4668,80852.0
2019-05-29 15:10:00,78.26,78.28,78.18,78.28,139023.0,72.4668,72.4853,72.3927,72.4853,139023.0
2019-05-29 15:15:00,78.29,78.29,78.2,78.2,55295.0,72.4945,72.4945,72.4112,72.4112,55295.0
2019-05-29 15:20:00,78.2,78.37,78.18,78.34,63051.0,72.4112,72.5686,72.3927,72.5408,63051.0
2019-05-29 15:25:00,78.34,78.42,78.31,78.4,52873.0,72.5408,72.6149,72.5131,72.5964,52873.0
2019-05-29 15:30:00,78.39,78.66,78.39,78.66,150556.0,72.5871,72.8372,72.5871,72.8372,150556.0
2019-05-29 15:35:00,78.64,78.76,78.62,78.76,146214.0,72.8186,72.9298,72.8001,72.9298,146214.0
2019-05-29 15:40:00,78.76,78.95,78.76,78.88,163627.0,72.9298,73.1057,72.9298,73.0409,163627.0
2019-05-29 15:45:00,78.88,78.9,78.72,78.74,146466.0,73.0409,73.0594,72.8927,72.9112,146466.0
2019-05-29 15:50:00,78.74,78.77,78.61,78.76,190693.0,72.9112,72.939,72.7909,72.9298,190693.0
2019-05-29 15:55:00,78.77,78.91,78.76,78.85,418970.0,72.939,73.0687,72.9298,73.0131,418970.0
2019-05-30 09:30:00,78.92,79.0,78.67,78.67,168193.0,73.0779,73.152,72.8464,72.8464,168193.0
2019-05-30 09:35:00,78.66,78.84,78.61,78.81,76830.0,72.8372,73.0038,72.7909,72.9761,76830.0
2019-05-30 09:40:00,78.8,78.93,78.75,78.75,84636.0,72.9668,73.0872,72.9205,72.9205,84636.0
2019-05-30 09:45:00,78.75,79.0,78.74,78.96,100474.0,72.9205,73.152,72.9112,73.115,100474.0
2019-05-30 09:50:00,78.97,79.0,78.86,78.92,36130.0,73.1242,73.152,73.0224,73.0779,36130.0
2019-05-30 09:55:00,78.94,78.99,78.86,78.96,82767.0,73.0964,73.1427,73.0224,73.115,82767.0
2019-05-30 10:00:00,78.96,79.15,78.96,79.13,297798.0,73.115,73.2909,73.115,73.2724,297798.0
2019-05-30 10:05:00,79.13,79.14,78.84,78.95,83293.0,73.2724,73.2816,73.0038,73.1057,83293.0
2019-05-30 10:10:00,78.95,79.08,78.9,79.08,58916.0,73.1057,73.2261,73.0594,73.2261,58916.0
2019-05-30 10:15:00,79.08,79.3,79.08,79.28,73713.0,73.2261,73.4298,73.2261,73.4113,73713.0
2019-05-30 10:20:00,79.27,79.39,79.23,79.38,50017.0,73.402,73.5131,73.365,73.5039,50017.0
2019-05-30 10:25:00,79.39,79.4,79.17,79.26,61920.0,73.5131,73.5224,73.3094,73.3927,61920.0
2019-05-30 10:30:00,79.26,79.53,79.26,79.5,78523.0,73.3927,73.6428,73.3927,73.615,78523.0
2019-05-30 10:35:00,79.51,79.61,79.51,79.55,73764.0,73.6242,73.7168,73.6242,73.6613,73764.0
2019-05-30 10:40:00,79.55,79.73,79.51,79.66,71749.0,73.6613,73.828,73.6242,73.7631,71749.0
2019-05-30 10:45:00,79.66,79.67,79.56,79.59,43690.0,73.7631,73.7724,73.6705,73.6983,43690.0
2019-05-30 10:50:00,79.59,79.62,79.4,79.45,60235.0,73.6983,73.7261,73.5224,73.5687,60235.0
2019-05-30 10:55:00,79.45,79.58,79.44,79.57,59036.0,73.5687,73.6891,73.5594,73.6798,59036.0
2019-05-30 11:00:00,79.56,79.57,79.21,79.23,112153.0,73.6705,73.6798,73.3464,73.365,112153.0
2019-05-30 11:05:00,79.24,79.28,79.21,79.25,65743.0,73.3742,73.4113,73.3464,73.3835,65743.0
2019-05-30 11:10:00,79.25,79.39,79.24,79.39,49055.0,73.3835,73.5131,73.3742,73.5131,49055.0
2019-05-30 11:15:00,79.38,79.4,79.34,79.37,49149.0,73.5039,73.5224,73.4668,73.4946,49149.0
2019-05-30 11:20:00,79.36,79.38,79.24,79.27,52399.0,73.4853,73.5039,73.3742,73.402,52399.0
2019-05-30 11:25:00,79.27,79.34,79.26,79.3,41338.0,73.402,73.4668,73.3927,73.4298,41338.0
2019-05-30 11:30:00,79.3,79.34,79.2,79.26,40665.0,73.4298,73.4668,73.3372,73.3927,40665.0
2019-05-30 11:35:00,79.27,79.41,79.24,79.41,35405.0,73.402,73.5316,73.3742,73.5316,35405.0
2019-05-30 11:40:00,79.4,79.5,79.4,79.42,39995.0,73.5224,73.615,73.5224,73.5409,39995.0
2019-05-30 11:45:00,79.42,79.54,79.41,79.53,61352.0,73.5409,73.652,73.5316,73.6428,61352.0
2019-05-30 11:50:00,79.53,79.57,79.41,79.47,50422.0,73.6428,73.6798,73.5316,73.5872,50422.0
2019-05-30 11:55:00,79.47,79.55,79.44,79.54,58773.0,73.5872,73.6613,73.5594,73.652,58773.0
2019-05-30 12:00:00,79.55,79.59,79.5,79.56,31095.0,73.6613,73.6983,73.615,73.6705,31095.0
2019-05-30 12:05:00,79.56,79.56,79.45,79.52,61710.0,73.6705,73.6705,73.5687,73.6335,61710.0
2019-05-30 12:10:00,79.52,79.61,79.5,79.55,35331.0,73.6335,73.7168,73.615,73.6613,35331.0
2019-05-30 12:15:00,79.56,79.61,79.53,79.53,23920.0,73.6705,73.7168,73.6428,73.6428,23920.0
2019-05-30 12:20:00,79.53,79.56,79.49,79.56,66988.0,73.6428,73.6705,73.6057,73.6705,66988.0
2019-05-30 12:25:00,79.57,79.59,79.47,79.48,42890.0,73.6798,73.6983,73.5872,73.5965,42890.0
2019-05-30 12:30:00,79.48,79.51,79.39,79.39,27331.0,73.5965,73.6242,73.5131,73.5131,27331.0
2019-05-30 12:35:00,79.39,79.56,79.38,79.52,44072.0,73.5131,73.6705,73.5039,73.6335,44072.0
2019-05-30 12:40:00,79.52,79.6,79.51,79.56,25065.0,73.6335,73.7076,73.6242,73.6705,25065.0
2019-05-30 12:45:00,79.56,79.64,79.49,79.64,22969.0,73.6705,73.7446,73.6057,73.7446,22969.0
2019-05-30 12:50:00,79.64,79.67,79.61,79.64,28421.0,73.7446,73.7724,73.7168,73.7446,28421.0
2019-05-30 12:55:00,79.64,79.64,79.58,79.62,28478.0,73.7446,73.7446,73.6891,73.7261,28478.0
2019-05-30 13:00:00,79.62,79.65,79.58,79.58,31372.0,73.7261,73.7539,73.6891,73.6891,31372.0
2019-05-30 13:05:00,79.58,79.59,79.45,79.47,34137.0,73.6891,73.6983,73.5687,73.5872,34137.0
2019-05-30 13:10:00,79.48,79.53,79.47,79.52,26208.0,73.5965,73.6428,73.5872,73.6335,26208.0
2019-05-30 13:15:00,79.53,79.57,79.49,79.49,24414.0,73.6428,73.6798,73.6057,73.6057,24414.0
2019-05-30 13:20:00,79.49,79.52,79.43,79.46,22469.0,73.6057,73.6335,73.5502,73.5779,22469.0
2019-05-30 13:25:00,79.46,79.49,79.43,79.49,14512.0,73.5779,73.6057,73.5502,73.6057,14512.0
2019-05-30 13:30:00,79.49,79.51,79.44,79.44,20050.0,73.6057,73.6242,73.5594,73.5594,20050.0
2019-05-30 13:35:00,79.44,79.46,79.37,79.43,21822.0,73.5594,73.5779,73.4946,73.5502,21822.0
2019-05-30 13:40:00,79.44,79.49,79.41,79.45,30597.0,73.5594,73.6057,73.5316,73.5687,30597.0
2019-05-30 13:45:00,79.45,79.46,79.38,79.42,30002.0,73.5687,73.5779,73.5039,73.5409,30002.0
2019-05-30 13:50:00,79.41,79.45,79.38,79.41,19221.0,73.5316,73.5687,73.5039,73.5316,19221.0
2019-05-30 13:55:00,79.42,79.49,79.42,79.45,19903.0,73.5409,73.6057,73.5409,73.5687,19903.0
2019-05-30 14:00:00,79.45,79.55,79.44,79.53,71931.0,73.5687,73.6613,73.5594,73.6428,71931.0
2019-05-30 14:05:00,79.52,79.56,79.5,79.51,34708.0,73.6335,73.6705,73.615,73.6242,34708.0
2019-05-30 14:10:00,79.52,79.52,79.37,79.37,38906.0,73.6335,73.6335,73.4946,73.4946,38906.0
2019-05-30 14:15:00,79.36,79.48,79.36,79.48,33035.0,73.4853,73.5965,73.4853,73.5965,33035.0
2019-05-30 14:20:00,79.48,79.48,79.32,79.34,42095.0,73.5965,73.5965,73.4483,73.4668,42095.0
2019-05-30 14:25:00,79.35,79.4,79.33,79.35,32605.0,73.4761,73.5224,73.4576,73.4761,32605.0
2019-05-30 14:30:00,79.35,79.38,79.32,79.37,25551.0,73.4761,73.5039,73.4483,73.4946,25551.0
2019-05-30 14:35:00,79.37,79.38,79.23,79.23,29812.0,73.4946,73.5039,73.365,73.365,29812.0
2019-05-30 14:40:00,79.23,79.32,79.21,79.22,39704.0,73.365,73.4483,73.3464,73.3557,39704.0
2019-05-30 14:45:00,79.23,79.28,79.13,79.27,70714.0,73.365,73.4113,73.2724,73.402,70714.0
2019-05-30 14:50:00,79.28,79.37,79.26,79.34,37579.0,73.4113,73.4946,73.3927,73.4668,37579.0
2019-05-30 14:55:00,79.34,79.4,79.26,79.28,87336.0,73.4668,73.5224,73.3927,73.4113,87336.0
2019-05-30 15:00:00,79.28,79.29,79.19,79.2,66325.0,73.4113,73.4205,73.3279,73.3372,66325.0
2019-05-30 15:05:00,79.2,79.24,79.07,79.18,77169.0,73.3372,73.3742,73.2168,73.3187,77169.0
2019-05-30 15:10:00,79.17,79.25,79.13,79.22,111112.0,73.3094,73.3835,73.2724,73.3557,111112.0
2019-05-30 15:15:00,79.22,79.23,79.15,79.17,66107.0,73.3557,73.365,73.2909,73.3094,66107.0
2019-05-30 15:20:00,79.16,79.23,79.14,79.19,104377.0,73.3001,73.365,73.2816,73.3279,104377.0
2019-05-30 15:25:00,79.19,79.32,79.17,79.26,87677.0,73.3279,73.4483,73.3094,73.3927,87677.0
2019-05-30 15:30:00,79.26,79.27,79.17,79.25,53324.0,73.3927,73.402,73.3094,73.3835,53324.0
2019-05-30 15:35:00,79.25,79.36,79.24,79.32,106062.0,73.3835,73.4853,73.3742,73.4483,106062.0
2019-05-30 15:40:00,79.33,79.37,79.28,79.31,66225.0,73.4576,73.4946,73.4113,73.439,66225.0
2019-05-30 15:45:00,79.31,79.35,79.27,79.31,149883.0,73.439,73.4761,73.402,73.439,149883.0
2019-05-30 15:50:00,79.3,79.32,79.17,79.18,198190.0,73.4298,73.4483,73.3094,73.3187,198190.0
2019-05-30 15:55:00,79.18,79.24,79.05,79.24,426431.0,73.3187,73.3742,73.1983,73.3742,426431.0
2019-05-31 09:30:00,78.03,78.03,77.67,77.7,243139.0,72.4599,72.4599,72.1256,72.1534,243139.0
2019-05-31 09:35:00,77.7,78.09,77.68,77.98,145841.0,72.1534,72.5156,72.1348,72.4134,145841.0
2019-05-31 09:40:00,77.95,78.05,77.84,77.96,81037.0,72.3856,72.4784,72.2834,72.3949,81037.0
2019-05-31 09:45:00,77.96,78.04,77.72,77.78,56668.0,72.3949,72.4691,72.172,72.2277,56668.0
2019-05-31 09:50:00,77.76,77.92,77.69,77.84,63917.0,72.2091,72.3577,72.1441,72.2834,63917.0
2019-05-31 09:55:00,77.84,77.94,77.71,77.8,78615.0,72.2834,72.3763,72.1627,72.2463,78615.0
2019-05-31 10:00:00,77.79,77.91,77.68,77.7,91497.0,72.237,72.3484,72.1348,72.1534,91497.0
2019-05-31 10:05:00,77.7,77.92,77.69,77.85,180065.0,72.1534,72.3577,72.1441,72.2927,180065.0
2019-05-31 10:10:00,77.86,77.92,77.76,77.86,115569.0,72.302,72.3577,72.2091,72.302,115569.0
2019-05-31 10:15:00,77.86,77.94,77.73,77.75,57731.0,72.302,72.3763,72.1813,72.1998,57731.0
2019-05-31 10:20:00,77.75,78.05,77.75,78.04,101152.0,72.1998,72.4784,72.1998,72.4691,101152.0
2019-05-31 10:25:00,78.04,78.07,77.93,77.98,44734.0,72.4691,72.497,72.367,72.4134,44734.0
2019-05-31 10:30:00,77.98,77.99,77.87,77.88,66384.0,72.4134,72.4227,72.3113,72.3206,66384.0
2019-05-31 10:35:00,77.88,78.06,77.83,78.05,70089.0,72.3206,72.4877,72.2741,72.4784,70089.0
2019-05-31 10:40:00,78.05,78.13,77.98,78.03,54167.0,72.4784,72.5527,72.4134,72.4599,54167.0
2019-05-31 10:45:00,78.02,78.15,77.96,78.15,68666.0,72.4506,72.5713,72.3949,72.5713,68666.0
2019-05-31 10:50:00,78.15,78.26,78.13,78.2,117876.0,72.5713,72.6734,72.5527,72.6177,117876.0
2019-05-31 10:55:00,78.2,78.21,78.0,78.0,51180.0,72.6177,72.627,72.432,72.432,51180.0
2019-05-31 11:00:00,78.0,78.04,77.94,77.95,94695.0,72.432,72.4691,72.3763,72.3856,94695.0
2019-05-31 11:05:00,77.94,77.95,77.85,77.88,48021.0,72.3763,72.3856,72.2927,72.3206,48021.0
2019-05-31 11:10:00,77.87,77.98,77.84,77.9,53709.0,72.3113,72.4134,72.2834,72.3391,53709.0
2019-05-31 11:15:00,77.89,77.92,77.82,77.89,58955.0,72.3299,72.3577,72.2648,72.3299,58955.0
2019-05-31 11:20:00,77.9,78.06,77.89,77.99,33950.0,72.3391,72.4877,72.3299,72.4227,33950.0
2019-05-31 11:25:00,77.99,78.0,77.94,77.97,57867.0,72.4227,72.432,72.3763,72.4041,57867.0
2019-05-31 11:30:00,77.98,78.1,77.93,77.95,47503.0,72.4134,72.5249,72.367,72.3856,47503.0
2019-05-31 11:35:00,77.95,78.0,77.78,77.8,82145.0,72.3856,72.432,72.2277,72.2463,82145.0
2019-05-31 11:40:00,77.8,77.88,77.78,77.88,41749.0,72.2463,72.3206,72.2277,72.3206,41749.0
2019-05-31 11:45:00,77.87,77.93,77.86,77.91,40982.0,72.3113,72.367,72.302,72.3484,40982.0
2019-05-31 11:50:00,77.92,77.93,77.82,77.82,29927.0,72.3577,72.367,72.2648,72.2648,29927.0
2019-05-31 11:55:00,77.81,77.89,77.77,77.87,36688.0,72.2556,72.3299,72.2184,72.3113,36688.0
2019-05-31 12:00:00,77.86,77.89,77.78,77.83,34648.0,72.302,72.3299,72.2277,72.2741,34648.0
2019-05-31 12:05:00,77.84,77.87,77.81,77.83,36321.0,72.2834,72.3113,72.2556,72.2741,36321.0
2019-05-31 12:10:00,77.82,77.87,77.8,77.83,34679.0,72.2648,72.3113,72.2463,72.2741,34679.0
2019-05-31 12:15:00,77.84,77.84,77.77,77.81,30205.0,72.2834,72.2834,72.2184,72.2556,30205.0
2019-05-31 12:20:00,77.81,77.82,77.77,77.79,27599.0,72.2556,72.2648,72.2184,72.237,27599.0
2019-05-31 12:25:00,77.78,77.83,77.76,77.77,31966.0,72.2277,72.2741,72.2091,72.2184,31966.0
2019-05-31 12:30:00,77.78,77.81,77.72,77.79,29600.0,72.2277,72.2556,72.172,72.237,29600.0
2019-05-31 12:35:00,77.8,77.82,77.73,77.76,28965.0,72.2463,72.2648,72.1813,72.2091,28965.0
2019-05-31 12:40:00,77.76,77.82,77.76,77.8,39186.0,72.2091,72.2648,72.2091,72.2463,39186.0
2019-05-31 12:45:00,77.8,77.84,77.78,77.8,36332.0,72.2463,72.2834,72.2277,72.2463,36332.0
2019-05-31 12:50:00,77.8,77.84,77.78,77.78,96871.0,72.2463,72.2834,72.2277,72.2277,96871.0
2019-05-31 12:55:00,77.78,77.79,77.71,77.76,25897.0,72.2277,72.237,72.1627,72.2091,25897.0
2019-05-31 13:00:00,77.75,77.77,77.74,77.75,21758.0,72.1998,72.2184,72.1906,72.1998,21758.0
2019-05-31 13:05:00,77.75,77.8,77.75,77.79,52815.0,72.1998,72.2463,72.1998,72.237,52815.0
2019-05-31 13:10:00,77.79,77.87,77.78,77.86,44197.0,72.237,72.3113,72.2277,72.302,44197.0
2019-05-31 13:15:00,77.86,77.86,77.77,77.8,38289.0,72.302,72.302,72.2184,72.2463,38289.0
2019-05-31 13:20:00,77.8,77.83,77.77,77.77,46280.0,72.2463,72.2741,72.2184,72.2184,46280.0
2019-05-31 13:25:00,77.78,77.81,77.75,77.81,35925.0,72.2277,72.2556,72.1998,72.2556,35925.0
2019-05-31 13:30:00,77.81,77.84,77.79,77.81,31115.0,72.2556,72.2834,72.237,72.2556,31115.0
2019-05-31 13:35:00,77.81,77.82,77.75,77.78,48091.0,72.2556,72.2648,72.1998,72.2277,48091.0
2019-05-31 13:40:00,77.77,77.79,77.75,77.76,24322.0,72.2184,72.237,72.1998,72.2091,24322.0
2019-05-31 13:45:00,77.77,77.84,77.76,77.83,35653.0,72.2184,72.2834,72.2091,72.2741,35653.0
2019-05-31 13:50:00,77.82,77.83,77.76,77.78,31256.0,72.2648,72.2741,72.2091,72.2277,31256.0
2019-05-31 13:55:00,77.79,77.8,77.75,77.78,119067.0,72.237,72.2463,72.1998,72.2277,119067.0
2019-05-31 14:00:00,77.79,77.8,77.68,77.68,148202.0,72.237,72.2463,72.1348,72.1348,148202.0
2019-05-31 14:05:00,77.68,77.7,77.59,77.62,66054.0,72.1348,72.1534,72.0513,72.0791,66054.0
2019-05-31 14:10:00,77.61,77.72,77.61,77.64,129006.0,72.0698,72.172,72.0698,72.0977,129006.0
2019-05-31 14:15:00,77.65,77.71,77.61,77.65,43107.0,72.107,72.1627,72.0698,72.107,43107.0
2019-05-31 14:20:00,77.65,77.65,77.57,77.62,52662.0,72.107,72.107,72.0327,72.0791,52662.0
2019-05-31 14:25:00,77.63,77.7,77.49,77.5,123385.0,72.0884,72.1534,71.9584,71.9677,123385.0
2019-05-31 14:30:00,77.49,77.52,77.45,77.46,80515.0,71.9584,71.9863,71.9213,71.9305,80515.0
2019-05-31 14:35:00,77.46,77.5,77.44,77.47,65355.0,71.9305,71.9677,71.912,71.9398,65355.0
2019-05-31 14:40:00,77.47,77.61,77.44,77.6,54176.0,71.9398,72.0698,71.912,72.0606,54176.0
2019-05-31 14:45:00,77.62,77.7,77.5,77.55,79719.0,72.0791,72.1534,71.9677,72.0141,79719.0
2019-05-31 14:50:00,77.55,77.62,77.51,77.58,52721.0,72.0141,72.0791,71.977,72.042,52721.0
2019-05-31 14:55:00,77.57,77.58,77.48,77.5,100285.0,72.0327,72.042,71.9491,71.9677,100285.0
2019-05-31 15:00:00,77.5,77.54,77.46,77.47,53710.0,71.9677,72.0048,71.9305,71.9398,53710.0
2019-05-31 15:05:00,77.47,77.51,77.44,77.45,43441.0,71.9398,71.977,71.912,71.9213,43441.0
2019-05-31 15:10:00,77.45,77.51,77.43,77.48,59390.0,71.9213,71.977,71.9027,71.9491,59390.0
2019-05-31 15:15:00,77.5,77.51,77.42,77.42,41202.0,71.9677,71.977,71.8934,71.8934,41202.0
2019-05-31 15:20:00,77.43,77.44,77.29,77.36,133773.0,71.9027,71.912,71.7727,71.8377,133773.0
2019-05-31 15:25:00,77.36,77.4,77.31,77.39,93293.0,71.8377,71.8748,71.7913,71.8655,93293.0
2019-05-31 15:30:00,77.39,77.42,77.33,77.4,137280.0,71.8655,71.8934,71.8098,71.8748,137280.0
2019-05-31 15:35:00,77.4,77.41,77.32,77.34,207056.0,71.8748,71.8841,71.8005,71.8191,207056.0
2019-05-31 15:40:00,77.34,77.41,77.24,77.32,139778.0,71.8191,71.8841,71.7263,71.8005,139778.0
2019-05-31 15:45:00,77.31,77.42,77.31,77.41,200334.0,71.7913,71.8934,71.7913,71.8841,200334.0
2019-05-31 15:50:00,77.4,77.44,77.29,77.33,276861.0,71.8748,71.912,71.7727,71.8098,276861.0
2019-05-31 15:55:00,77.32,77.32,77.07,77.14,957198.0,71.8005,71.8005,71.5684,71.6334,957198.0
2019-06-03 09:30:00,77.24,78.0,77.08,77.94,250896.0,71.7263,72.432,71.5777,72.3763,250896.0
2019-06-03 09:35:00,77.93,78.07,77.78,78.03,93523.0,72.367,72.497,72.2277,72.4599,93523.0
2019-06-03 09:40:00,78.05,78.1,77.97,78.03,105850.0,72.4784,72.5249,72.4041,72.4599,105850.0
2019-06-03 09:45:00,78.05,78.06,77.6,77.63,86997.0,72.4784,72.4877,72.0606,72.0884,86997.0
2019-06-03 09:50:00,77.65,77.7,77.58,77.62,89650.0,72.107,72.1534,72.042,72.0791,89650.0
2019-06-03 09:55:00,77.63,77.66,77.53,77.64,119415.0,72.0884,72.1163,71.9956,72.0977,119415.0
2019-06-03 10:00:00,77.63,77.79,77.46,77.69,93147.0,72.0884,72.237,71.9305,72.1441,93147.0
2019-06-03 10:05:00,77.71,77.82,77.68,77.8,86353.0,72.1627,72.2648,72.1348,72.2463,86353.0
2019-06-03 10:10:00,77.78,77.9,77.75,77.88,75867.0,72.2277,72.3391,72.1998,72.3206,75867.0
2019-06-03 10:15:00,77.88,78.05,77.85,77.95,84642.0,72.3206,72.4784,72.2927,72.3856,84642.0
2019-06-03 10:20:00,77.97,78.07,77.94,78.05,86606.0,72.4041,72.497,72.3763,72.4784,86606.0
2019-06-03 10:25:00,78.04,78.11,77.98,78.0,100454.0,72.4691,72.5341,72.4134,72.432,100454.0
2019-06-03 10:30:00,78.0,78.24,77.97,78.22,117763.0,72.432,72.6549,72.4041,72.6363,117763.0
2019-06-03 10:35:00,78.23,78.23,78.14,78.16,114724.0,72.6456,72.6456,72.562,72.5806,114724.0
2019-06-03 10:40:00,78.17,78.2,78.09,78.09,103626.0,72.5899,72.6177,72.5156,72.5156,103626.0
2019-06-03 10:45:00,78.08,78.1,77.98,78.04,96498.0,72.5063,72.5249,72.4134,72.4691,96498.0
2019-06-03 10:50:00,78.03,78.15,77.99,78.13,128639.0,72.4599,72.5713,72.4227,72.5527,128639.0
2019-06-03 10:55:00,78.13,78.2,78.03,78.16,188172.0,72.5527,72.6177,72.4599,72.5806,188172.0
2019-06-03 11:00:00,78.16,78.19,78.07,78.13,108020.0,72.5806,72.6084,72.497,72.5527,108020.0
2019-06-03 11:05:00,78.13,78.14,77.99,78.01,123676.0,72.5527,72.562,72.4227,72.4413,123676.0
2019-06-03 11:10:00,78.0,78.01,77.93,77.96,43878.0,72.432,72.4413,72.367,72.3949,43878.0
2019-06-03 11:15:00,77.97,78.09,77.95,78.01,64967.0,72.4041,72.5156,72.3856,72.4413,64967.0
2019-06-03 11:20:00,78.01,78.22,77.99,78.19,83754.0,72.4413,72.6363,72.4227,72.6084,83754.0
2019-06-03 11:25:00,78.18,78.19,78.09,78.16,88170.0,72.5992,72.6084,72.5156,72.5806,88170.0
2019-06-03 11:30:00,78.15,78.39,78.15,78.38,229703.0,72.5713,72.7942,72.5713,72.7849,229703.0
2019-06-03 11:35:00,78.38,78.46,78.3,78.46,259588.0,72.7849,72.8592,72.7106,72.8592,259588.0
2019-06-03 11:40:00,78.44,78.52,78.37,78.42,50739.0,72.8406,72.9149,72.7756,72.822,50739.0
2019-06-03 11:45:00,78.42,78.58,78.41,78.45,35440.0,72.822,72.9706,72.8127,72.8499,35440.0
2019-06-03 11:50:00,78.45,78.48,78.31,78.35,33589.0,72.8499,72.8777,72.7199,72.757,33589.0
2019-06-03 11:55:00,78.34,78.38,78.28,78.38,38574.0,72.7477,72.7849,72.692,72.7849,38574.0
2019-06-03 12:00:00,78.37,78.48,78.35,78.38,39827.0,72.7756,72.8777,72.757,72.7849,39827.0
2019-06-03 12:05:00,78.37,78.37,78.25,78.32,116161.0,72.7756,72.7756,72.6642,72.7292,116161.0
2019-06-03 12:10:00,78.31,78.33,78.14,78.15,82758.0,72.7199,72.7384,72.562,72.5713,82758.0
2019-06-03 12:15:00,78.15,78.15,78.0,78.01,59598.0,72.5713,72.5713,72.432,72.4413,59598.0
2019-06-03 12:20:00,78.01,78.05,77.92,77.95,29745.0,72.4413,72.4784,72.3577,72.3856,29745.0
2019-06-03 12:25:00,77.95,78.01,77.92,77.94,36184.0,72.3856,72.4413,72.3577,72.3763,36184.0
2019-06-03 12:30:00,77.93,78.01,77.93,77.98,32352.0,72.367,72.4413,72.367,72.4134,32352.0
2019-06-03 12:35:00,77.97,78.14,77.97,78.12,48168.0,72.4041,72.562,72.4041,72.5434,48168.0
2019-06-03 12:40:00,78.12,78.23,78.08,78.23,48645.0,72.5434,72.6456,72.5063,72.6456,48645.0
2019-06-03 12:45:00,78.24,78.35,78.19,78.35,60210.0,72.6549,72.757,72.6084,72.757,60210.0
2019-06-03 12:50:00,78.34,78.36,78.24,78.28,53806.0,72.7477,72.7663,72.6549,72.692,53806.0
2019-06-03 12:55:00,78.29,78.35,78.23,78.26,91054.0,72.7013,72.757,72.6456,72.6734,91054.0
2019-06-03 13:00:00,78.25,78.27,78.12,78.16,70938.0,72.6642,72.6827,72.5434,72.5806,70938.0
2019-06-03 13:05:00,78.17,78.19,78.12,78.17,85646.0,72.5899,72.6084,72.5434,72.5899,85646.0
2019-06-03 13:10:00,78.18,78.26,78.12,78.24,106907.0,72.5992,72.6734,72.5434,72.6549,106907.0
2019-06-03 13:15:00,78.24,78.26,78.17,78.17,83878.0,72.6549,72.6734,72.5899,72.5899,83878.0
2019-06-03 13:20:00,78.17,78.2,78.03,78.11,71035.0,72.5899,72.6177,72.4599,72.5341,71035.0
2019-06-03 13:25:00,78.12,78.57,78.12,78.41,97316.0,72.5434,72.9613,72.5434,72.8127,97316.0
2019-06-03 13:30:00,78.41,78.41,78.19,78.28,56478.0,72.8127,72.8127,72.6084,72.692,56478.0
2019-06-03 13:35:00,78.27,78.33,78.11,78.12,59575.0,72.6827,72.7384,72.5341,72.5434,59575.0
2019-06-03 13:40:00,78.11,78.3,78.1,78.27,97015.0,72.5341,72.7106,72.5249,72.6827,97015.0
2019-06-03 13:45:00,78.26,78.45,78.26,78.32,59757.0,72.6734,72.8499,72.6734,72.7292,59757.0
2019-06-03 13:50:00,78.33,78.4,78.27,78.27,77432.0,72.7384,72.8034,72.6827,72.6827,77432.0
2019-06-03 13:55:00,78.27,78.55,78.26,78.35,118060.0,72.6827,72.9427,72.6734,72.757,118060.0
2019-06-03 14:00:00,78.34,78.48,78.34,78.45,77032.0,72.7477,72.8777,72.7477,72.8499,77032.0
2019-06-03 14:05:00,78.44,78.53,78.43,78.5,69227.0,72.8406,72.9242,72.8313,72.8963,69227.0
2019-06-03 14:10:00,78.5,78.5,78.39,78.4,58306.0,72.8963,72.8963,72.7942,72.8034,58306.0
2019-06-03 14:15:00,78.38,78.41,78.31,78.33,51189.0,72.7849,72.8127,72.7199,72.7384,51189.0
2019-06-03 14:20:00,78.32,78.42,78.3,78.35,64420.0,72.7292,72.822,72.7106,72.757,64420.0
2019-06-03 14:25:00,78.34,78.4,78.29,78.38,60792.0,72.7477,72.8034,72.7013,72.7849,60792.0
2019-06-03 14:30:00,78.38,78.4,78.27,78.29,81626.0,72.7849,72.8034,72.6827,72.7013,81626.0
2019-06-03 14:35:00,78.29,78.31,78.05,78.1,63350.0,72.7013,72.7199,72.4784,72.5249,63350.0
2019-06-03 14:40:00,78.09,78.14,78.0,78.13,76698.0,72.5156,72.562,72.432,72.5527,76698.0
2019-06-03 14:45:00,78.13,78.19,78.04,78.05,85100.0,72.5527,72.6084,72.4691,72.4784,85100.0
2019-06-03 14:50:00,78.04,78.09,77.96,77.97,60679.0,72.4691,72.5156,72.3949,72.4041,60679.0
2019-06-03 14:55:00,77.98,78.06,77.97,78.01,109005.0,72.4134,72.4877,72.4041,72.4413,109005.0
2019-06-03 15:00:00,78.02,78.03,77.86,77.89,53988.0,72.4506,72.4599,72.302,72.3299,53988.0
2019-06-03 15:05:00,77.89,77.97,77.87,77.93,49655.0,72.3299,72.4041,72.3113,72.367,49655.0
2019-06-03 15:10:00,77.93,78.05,77.83,78.05,69708.0,72.367,72.4784,72.2741,72.4784,69708.0
2019-06-03 15:15:00,78.04,78.11,77.92,78.04,81930.0,72.4691,72.5341,72.3577,72.4691,81930.0
2019-06-03 15:20:00,78.05,78.08,77.9,77.91,116863.0,72.4784,72.5063,72.3391,72.3484,116863.0
2019-06-03 15:25:00,77.9,77.94,77.71,77.76,140727.0,72.3391,72.3763,72.1627,72.2091,140727.0
2019-06-03 15:30:00,77.74,77.75,77.58,77.75,137208.0,72.1906,72.1998,72.042,72.1998,137208.0
2019-06-03 15:35:00,77.75,77.86,77.71,77.77,98568.0,72.1998,72.302,72.1627,72.2184,98568.0
2019-06-03 15:40:00,77.76,77.97,77.75,77.93,121577.0,72.2091,72.4041,72.1998,72.367,121577.0
2019-06-03 15:45:00,77.93,78.03,77.89,77.96,103253.0,72.367,72.4599,72.3299,72.3949,103253.0
2019-06-03 15:50:00,77.96,78.06,77.9,77.98,193236.0,72.3949,72.4877,72.3391,72.4134,193236.0
2019-06-03 15:55:00,77.98,78.27,77.97,78.01,571949.0,72.4134,72.6827,72.4041,72.4413,571949.0
2019-06-04 09:30:00,79.3,79.33,78.97,79.2,120155.0,73.6392,73.6671,73.3328,73.5463,120155.0
2019-06-04 09:35:00,79.2,79.32,78.87,78.9,70909.0,73.5463,73.6578,73.2399,73.2678,70909.0
2019-06-04 09:40:00,78.87,79.0,78.78,78.97,43758.0,73.2399,73.3606,73.1563,73.3328,43758.0
2019-06-04 09:45:00,78.98,79.14,78.95,79.02,77784.0,73.342,73.4906,73.3142,73.3792,77784.0
2019-06-04 09:50:00,79.02,79.12,78.89,79.12,28284.0,73.3792,73.472,73.2585,73.472,28284.0
2019-06-04 09:55:00,79.08,79.3,79.08,79.3,73017.0,73.4349,73.6392,73.4349,73.6392,73017.0
2019-06-04 10:00:00,79.31,79.33,79.2,79.29,78089.0,73.6485,73.6671,73.5463,73.6299,78089.0
2019-06-04 10:05:00,79.29,79.64,79.28,79.59,139031.0,73.6299,73.9549,73.6206,73.9085,139031.0
2019-06-04 10:10:00,79.59,79.78,79.54,79.75,50344.0,73.9085,74.0849,73.8621,74.0571,50344.0
2019-06-04 10:15:00,79.78,79.93,79.72,79.92,58988.0,74.0849,74.2242,74.0292,74.2149,58988.0
2019-06-04 10:20:00,79.92,80.06,79.8,79.98,86279.0,74.2149,74.3449,74.1035,74.2707,86279.0
2019-06-04 10:25:00,80.02,80.14,79.97,80.05,50899.0,74.3078,74.4192,74.2614,74.3357,50899.0
2019-06-04 10:30:00,80.06,80.12,80.02,80.09,47397.0,74.3449,74.4007,74.3078,74.3728,47397.0
2019-06-04 10:35:00,80.08,80.08,79.98,80.03,48852.0,74.3635,74.3635,74.2707,74.3171,48852.0
2019-06-04 10:40:00,80.03,80.12,79.92,80.1,32330.0,74.3171,74.4007,74.2149,74.3821,32330.0
2019-06-04 10:45:00,80.09,80.23,80.02,80.2,62347.0,74.3728,74.5028,74.3078,74.475,62347.0
2019-06-04 10:50:00,80.21,80.27,80.2,80.25,44207.0,74.4842,74.54,74.475,74.5214,44207.0
2019-06-04 10:55:00,80.26,80.38,80.25,80.36,50345.0,74.5307,74.6421,74.5214,74.6235,50345.0
2019-06-04 11:00:00,80.36,80.53,80.31,80.53,86713.0,74.6235,74.7814,74.5771,74.7814,86713.0
2019-06-04 11:05:00,80.53,80.54,80.44,80.45,64822.0,74.7814,74.7907,74.6978,74.7071,64822.0
2019-06-04 11:10:00,80.44,80.46,80.23,80.3,94875.0,74.6978,74.7164,74.5028,74.5678,94875.0
2019-06-04 11:15:00,80.31,80.38,80.26,80.35,59735.0,74.5771,74.6421,74.5307,74.6142,59735.0
2019-06-04 11:20:00,80.34,80.46,80.3,80.42,58610.0,74.605,74.7164,74.5678,74.6792,58610.0
2019-06-04 11:25:00,80.43,80.52,80.38,80.38,54666.0,74.6885,74.7721,74.6421,74.6421,54666.0
2019-06-04 11:30:00,80.38,80.49,80.38,80.43,30537.0,74.6421,74.7443,74.6421,74.6885,30537.0
2019-06-04 11:35:00,80.44,80.46,80.39,80.43,41520.0,74.6978,74.7164,74.6514,74.6885,41520.0
2019-06-04 11:40:00,80.42,80.5,80.39,80.47,41833.0,74.6792,74.7535,74.6514,74.7257,41833.0
2019-06-04 11:45:00,80.47,80.67,80.45,80.6,53438.0,74.7257,74.9114,74.7071,74.8464,53438.0
2019-06-04 11:50:00,80.61,80.67,80.55,80.67,33149.0,74.8557,74.9114,74.8,74.9114,33149.0
2019-06-04 11:55:00,80.66,80.7,80.54,80.56,47692.0,74.9021,74.9393,74.7907,74.8093,47692.0
2019-06-04 12:00:00,80.56,80.56,80.42,80.42,39011.0,74.8093,74.8093,74.6792,74.6792,39011.0
2019-06-04 12:05:00,80.41,80.49,80.39,80.47,29883.0,74.67,74.7443,74.6514,74.7257,29883.0
2019-06-04 12:10:00,80.47,80.48,80.42,80.45,40104.0,74.7257,74.735,74.6792,74.7071,40104.0
2019-06-04 12:15:00,80.44,80.51,80.43,80.5,18668.0,74.6978,74.7628,74.6885,74.7535,18668.0
2019-06-04 12:20:00,80.52,80.55,80.47,80.5,29076.0,74.7721,74.8,74.7257,74.7535,29076.0
2019-06-04 12:25:00,80.5,80.52,80.43,80.48,31961.0,74.7535,74.7721,74.6885,74.735,31961.0
2019-06-04 12:30:00,80.48,80.53,80.41,80.44,32416.0,74.735,74.7814,74.67,74.6978,32416.0
2019-06-04 12:35:00,80.43,80.52,80.43,80.48,42742.0,74.6885,74.7721,74.6885,74.735,42742.0
2019-06-04 12:40:00,80.48,80.53,80.46,80.5,17934.0,74.735,74.7814,74.7164,74.7535,17934.0
2019-06-04 12:45:00,80.5,80.57,80.48,80.51,27784.0,74.7535,74.8185,74.735,74.7628,27784.0
2019-06-04 12:50:00,80.52,80.6,80.52,80.58,25277.0,74.7721,74.8464,74.7721,74.8278,25277.0
2019-06-04 12:55:00,80.58,80.64,80.55,80.55,24610.0,74.8278,74.8835,74.8,74.8,24610.0
2019-06-04 13:00:00,80.55,80.65,80.55,80.61,24937.0,74.8,74.8928,74.8,74.8557,24937.0
2019-06-04 13:05:00,80.61,80.67,80.59,80.63,29759.0,74.8557,74.9114,74.8371,74.8743,29759.0
2019-06-04 13:10:00,80.64,80.65,80.56,80.6,43125.0,74.8835,74.8928,74.8093,74.8464,43125.0
2019-06-04 13:15:00,80.6,80.64,80.55,80.61,58263.0,74.8464,74.8835,74.8,74.8557,58263.0
2019-06-04 13:20:00,80.6,80.72,80.57,80.72,42980.0,74.8464,74.9578,74.8185,74.9578,42980.0
2019-06-04 13:25:00,80.71,80.78,80.69,80.75,32145.0,74.9485,75.0136,74.93,74.9857,32145.0
2019-06-04 13:30:00,80.75,80.76,80.68,80.75,38179.0,74.9857,74.995,74.9207,74.9857,38179.0
2019-06-04 13:35:00,80.74,80.76,80.63,80.63,36861.0,74.9764,74.995,74.8743,74.8743,36861.0
2019-06-04 13:40:00,80.63,80.68,80.62,80.67,26600.0,74.8743,74.9207,74.865,74.9114,26600.0
2019-06-04 13:45:00,80.67,80.76,80.64,80.75,35019.0,74.9114,74.995,74.8835,74.9857,35019.0
2019-06-04 13:50:00,80.75,80.76,80.64,80.73,880044.0,74.9857,74.995,74.8835,74.9671,880044.0
2019-06-04 13:55:00,80.73,80.98,80.72,80.96,49519.0,74.9671,75.1993,74.9578,75.1807,49519.0
2019-06-04 14:00:00,80.96,80.99,80.91,80.91,25114.0,75.1807,75.2086,75.1343,75.1343,25114.0
2019-06-04 14:05:00,80.91,80.98,80.88,80.95,31910.0,75.1343,75.1993,75.1064,75.1714,31910.0
2019-06-04 14:10:00,80.96,81.01,80.92,80.93,53754.0,75.1807,75.2271,75.1436,75.1528,53754.0
2019-06-04 14:15:00,80.93,81.01,80.92,81.0,47663.0,75.1528,75.2271,75.1436,75.2178,47663.0
2019-06-04 14:20:00,81.01,81.01,80.89,80.92,49147.0,75.2271,75.2271,75.1157,75.1436,49147.0
2019-06-04 14:25:00,80.92,80.98,80.91,80.97,34803.0,75.1436,75.1993,75.1343,75.19,34803.0
2019-06-04 14:30:00,80.97,80.99,80.92,80.95,30007.0,75.19,75.2086,75.1436,75.1714,30007.0
2019-06-04 14:35:00,80.95,80.99,80.9,80.98,26317.0,75.1714,75.2086,75.125,75.1993,26317.0
2019-06-04 14:40:00,80.98,81.06,80.98,81.03,38065.0,75.1993,75.2736,75.1993,75.2457,38065.0
2019-06-04 14:45:00,81.03,81.05,81.0,81.02,37082.0,75.2457,75.2643,75.2178,75.2364,37082.0
2019-06-04 14:50:00,81.02,81.07,80.98,81.07,47624.0,75.2364,75.2828,75.1993,75.2828,47624.0
2019-06-04 14:55:00,81.06,81.1,81.03,81.04,65792.0,75.2736,75.3107,75.2457,75.255,65792.0
2019-06-04 15:00:00,81.04,81.15,81.04,81.15,44430.0,75.255,75.3571,75.255,75.3571,44430.0
2019-06-04 15:05:00,81.14,81.3,81.14,81.26,71230.0,75.3479,75.4964,75.3479,75.4593,71230.0
2019-06-04 15:10:00,81.26,81.33,81.24,81.31,56683.0,75.4593,75.5243,75.4407,75.5057,56683.0
2019-06-04 15:15:00,81.31,81.34,81.24,81.33,107581.0,75.5057,75.5336,75.4407,75.5243,107581.0
2019-06-04 15:20:00,81.34,81.45,81.31,81.45,103237.0,75.5336,75.6357,75.5057,75.6357,103237.0
2019-06-04 15:25:00,81.46,81.52,81.43,81.45,74783.0,75.645,75.7007,75.6172,75.6357,74783.0
2019-06-04 15:30:00,81.45,81.46,81.35,81.41,147774.0,75.6357,75.645,75.5429,75.5986,147774.0
2019-06-04 15:35:00,81.4,81.41,81.29,81.29,121490.0,75.5893,75.5986,75.4871,75.4871,121490.0
2019-06-04 15:40:00,81.29,81.31,81.2,81.22,74669.0,75.4871,75.5057,75.4036,75.4221,74669.0
2019-06-04 15:45:00,81.22,81.27,81.19,81.25,83456.0,75.4221,75.4686,75.3943,75.45,83456.0
2019-06-04 15:50:00,81.24,81.39,81.23,81.39,133078.0,75.4407,75.58,75.4314,75.58,133078.0
2019-06-04 15:55:00,81.38,81.65,81.36,81.62,634663.0,75.5707,75.8214,75.5521,75.7936,634663.0
2019-06-05 09:30:00,82.29,82.73,82.09,82.63,180570.0,76.4158,76.8244,76.23,76.7315,180570.0
2019-06-05 09:35:00,82.62,82.72,82.47,82.64,145217.0,76.7222,76.8151,76.5829,76.7408,145217.0
2019-06-05 09:40:00,82.65,82.68,82.44,82.48,154314.0,76.7501,76.7779,76.5551,76.5922,154314.0
2019-06-05 09:45:00,82.49,82.5,82.12,82.19,173819.0,76.6015,76.6108,76.2579,76.3229,173819.0
2019-06-05 09:50:00,82.19,82.24,81.93,81.95,94063.0,76.3229,76.3693,76.0815,76.1,94063.0
2019-06-05 09:55:00,81.94,82.76,81.93,82.76,129607.0,76.0907,76.8522,76.0815,76.8522,129607.0
2019-06-05 10:00:00,82.77,82.84,82.49,82.52,128071.0,76.8615,76.9265,76.6015,76.6293,128071.0
2019-06-05 10:05:00,82.54,82.55,82.24,82.53,99260.0,76.6479,76.6572,76.3693,76.6386,99260.0
2019-06-05 10:10:00,82.52,82.66,82.43,82.53,80889.0,76.6293,76.7593,76.5458,76.6386,80889.0
2019-06-05 10:15:00,82.52,82.62,82.34,82.44,78895.0,76.6293,76.7222,76.4622,76.5551,78895.0
2019-06-05 10:20:00,82.45,82.63,82.34,82.38,51271.0,76.5643,76.7315,76.4622,76.4993,51271.0
2019-06-05 10:25:00,82.38,82.4,82.1,82.12,56420.0,76.4993,76.5179,76.2393,76.2579,56420.0
2019-06-05 10:30:00,82.12,82.16,82.04,82.11,52143.0,76.2579,76.295,76.1836,76.2486,52143.0
2019-06-05 10:35:00,82.1,82.31,82.04,82.3,51058.0,76.2393,76.4343,76.1836,76.425,51058.0
2019-06-05 10:40:00,82.28,82.39,82.26,82.26,25516.0,76.4065,76.5086,76.3879,76.3879,25516.0
2019-06-05 10:45:00,82.25,82.25,82.17,82.19,58853.0,76.3786,76.3786,76.3043,76.3229,58853.0
2019-06-05 10:50:00,82.19,82.25,82.12,82.23,55348.0,76.3229,76.3786,76.2579,76.36,55348.0
2019-06-05 10:55:00,82.24,82.3,82.17,82.21,40092.0,76.3693,76.425,76.3043,76.3415,40092.0
2019-06-05 11:00:00,82.23,82.5,82.23,82.46,33626.0,76.36,76.6108,76.36,76.5736,33626.0
2019-06-05 11:05:00,82.46,82.47,82.28,82.32,37195.0,76.5736,76.5829,76.4065,76.4436,37195.0
2019-06-05 11:10:00,82.3,82.33,82.2,82.22,41709.0,76.425,76.4529,76.3322,76.3508,41709.0
2019-06-05 11:15:00,82.22,82.33,82.2,82.29,35985.0,76.3508,76.4529,76.3322,76.4158,35985.0
2019-06-05 11:20:00,82.3,82.49,82.25,82.49,59456.0,76.425,76.6015,76.3786,76.6015,59456.0
2019-06-05 11:25:00,82.48,82.64,82.41,82.64,56608.0,76.5922,76.7408,76.5272,76.7408,56608.0
2019-06-05 11:30:00,82.64,82.7,82.5,82.52,100088.0,76.7408,76.7965,76.6108,76.6293,100088.0
2019-06-05 11:35:00,82.52,82.62,82.52,82.56,41991.0,76.6293,76.7222,76.6293,76.6665,41991.0
2019-06-05 11:40:00,82.56,82.64,82.5,82.58,38239.0,76.6665,76.7408,76.6108,76.6851,38239.0
2019-06-05 11:45:00,82.56,82.69,82.55,82.67,46119.0,76.6665,76.7872,76.6572,76.7686,46119.0
2019-06-05 11:50:00,82.68,82.77,82.67,82.72,41864.0,76.7779,76.8615,76.7686,76.8151,41864.0
2019-06-05 11:55:00,82.73,82.79,82.7,82.78,36268.0,76.8244,76.8801,76.7965,76.8708,36268.0
2019-06-05 12:00:00,82.77,82.86,82.73,82.77,56781.0,76.8615,76.9451,76.8244,76.8615,56781.0
2019-06-05 12:05:00,82.79,82.79,82.67,82.7,39094.0,76.8801,76.8801,76.7686,76.7965,39094.0
2019-06-05 12:10:00,82.69,82.71,82.57,82.58,40956.0,76.7872,76.8058,76.6758,76.6851,40956.0
2019-06-05 12:15:00,82.58,82.64,82.54,82.6,27766.0,76.6851,76.7408,76.6479,76.7036,27766.0
2019-06-05 12:20:00,82.59,82.66,82.57,82.63,25026.0,76.6943,76.7593,76.6758,76.7315,25026.0
2019-06-05 12:25:00,82.63,82.69,82.61,82.68,20210.0,76.7315,76.7872,76.7129,76.7779,20210.0
2019-06-05 12:30:00,82.69,82.69,82.55,82.58,50499.0,76.7872,76.7872,76.6572,76.6851,50499.0
2019-06-05 12:35:00,82.59,82.62,82.56,82.62,21068.0,76.6943,76.7222,76.6665,76.7222,21068.0
2019-06-05 12:40:00,82.61,82.67,82.58,82.67,13514.0,76.7129,76.7686,76.6851,76.7686,13514.0
2019-06-05 12:45:00,82.67,82.67,82.61,82.64,18117.0,76.7686,76.7686,76.7129,76.7408,18117.0
2019-06-05 12:50:00,82.64,82.78,82.64,82.78,18698.0,76.7408,76.8708,76.7408,76.8708,18698.0
2019-06-05 12:55:00,82.79,82.81,82.64,82.64,89498.0,76.8801,76.8986,76.7408,76.7408,89498.0
2019-06-05 13:00:00,82.64,82.72,82.64,82.72,38441.0,76.7408,76.8151,76.7408,76.8151,38441.0
2019-06-05 13:05:00,82.74,82.8,82.72,82.8,34846.0,76.8336,76.8894,76.8151,76.8894,34846.0
2019-06-05 13:10:00,82.82,82.82,82.73,82.73,19639.0,76.9079,76.9079,76.8244,76.8244,19639.0
2019-06-05 13:15:00,82.73,82.76,82.72,82.76,15492.0,76.8244,76.8522,76.8151,76.8522,15492.0
2019-06-05 13:20:00,82.77,82.79,82.73,82.76,30697.0,76.8615,76.8801,76.8244,76.8522,30697.0
2019-06-05 13:25:00,82.76,82.79,82.73,82.73,30517.0,76.8522,76.8801,76.8244,76.8244,30517.0
2019-06-05 13:30:00,82.73,82.77,82.71,82.74,28849.0,76.8244,76.8615,76.8058,76.8336,28849.0
2019-06-05 13:35:00,82.73,82.9,82.72,82.87,27465.0,76.8244,76.9822,76.8151,76.9544,27465.0
2019-06-05 13:40:00,82.86,82.88,82.82,82.85,18029.0,76.9451,76.9636,76.9079,76.9358,18029.0
2019-06-05 13:45:00,82.84,82.89,82.84,82.89,15735.0,76.9265,76.9729,76.9265,76.9729,15735.0
2019-06-05 13:50:00,82.88,82.89,82.85,82.87,21535.0,76.9636,76.9729,76.9358,76.9544,21535.0
2019-06-05 13:55:00,82.87,82.89,82.83,82.89,18603.0,76.9544,76.9729,76.9172,76.9729,18603.0
2019-06-05 14:00:00,82.89,82.89,82.72,82.73,165311.0,76.9729,76.9729,76.8151,76.8244,165311.0
2019-06-05 14:05:00,82.74,82.77,82.71,82.72,14647.0,76.8336,76.8615,76.8058,76.8151,14647.0
2019-06-05 14:10:00,82.74,82.76,82.69,82.69,33341.0,76.8336,76.8522,76.7872,76.7872,33341.0
2019-06-05 14:15:00,82.69,82.71,82.64,82.64,17341.0,76.7872,76.8058,76.7408,76.7408,17341.0
2019-06-05 14:20:00,82.66,82.66,82.59,82.61,26805.0,76.7593,76.7593,76.6943,76.7129,26805.0
2019-06-05 14:25:00,82.62,82.63,82.57,82.59,35296.0,76.7222,76.7315,76.6758,76.6943,35296.0
2019-06-05 14:30:00,82.59,82.67,82.58,82.64,21628.0,76.6943,76.7686,76.6851,76.7408,21628.0
2019-06-05 14:35:00,82.63,82.67,82.61,82.62,25277.0,76.7315,76.7686,76.7129,76.7222,25277.0
2019-06-05 14:40:00,82.63,82.65,82.59,82.61,58545.0,76.7315,76.7501,76.6943,76.7129,58545.0
2019-06-05 14:45:00,82.61,82.66,82.6,82.61,25934.0,76.7129,76.7593,76.7036,76.7129,25934.0
2019-06-05 14:50:00,82.62,82.63,82.52,82.56,27411.0,76.7222,76.7315,76.6293,76.6665,27411.0
2019-06-05 14:55:00,82.55,82.57,82.49,82.57,34539.0,76.6572,76.6758,76.6015,76.6758,34539.0
2019-06-05 15:00:00,82.57,82.72,82.55,82.71,22863.0,76.6758,76.8151,76.6572,76.8058,22863.0
2019-06-05 15:05:00,82.72,82.74,82.66,82.69,29048.0,76.8151,76.8336,76.7593,76.7872,29048.0
2019-06-05 15:10:00,82.69,82.82,82.67,82.78,32620.0,76.7872,76.9079,76.7686,76.8708,32620.0
2019-06-05 15:15:00,82.78,82.8,82.73,82.75,27419.0,76.8708,76.8894,76.8244,76.8429,27419.0
2019-06-05 15:20:00,82.75,82.82,82.72,82.78,31805.0,76.8429,76.9079,76.8151,76.8708,31805.0
2019-06-05 15:25:00,82.78,82.84,82.76,82.76,32537.0,76.8708,76.9265,76.8522,76.8522,32537.0
2019-06-05 15:30:00,82.75,82.76,82.6,82.62,58795.0,76.8429,76.8522,76.7036,76.7222,58795.0
2019-06-05 15:35:00,82.62,82.71,82.55,82.7,52895.0,76.7222,76.8058,76.6572,76.7965,52895.0
2019-06-05 15:40:00,82.71,82.76,82.66,82.76,64455.0,76.8058,76.8522,76.7593,76.8522,64455.0
2019-06-05 15:45:00,82.75,82.81,82.67,82.68,67316.0,76.8429,76.8986,76.7686,76.7779,67316.0
2019-06-05 15:50:00,82.69,82.84,82.68,82.83,121946.0,76.7872,76.9265,76.7779,76.9172,121946.0
2019-06-05 15:55:00,82.83,82.85,82.69,82.74,406169.0,76.9172,76.9358,76.7872,76.8336,406169.0
2019-06-06 09:30:00,82.72,82.91,82.51,82.77,108841.0,76.8151,76.9915,76.6201,76.8615,108841.0
2019-06-06 09:35:00,82.75,82.96,82.75,82.86,38187.0,76.8429,77.0379,76.8429,76.9451,38187.0
2019-06-06 09:40:00,82.88,83.06,82.84,82.9,47328.0,76.9636,77.1308,76.9265,76.9822,47328.0
2019-06-06 09:45:00,82.89,82.92,82.73,82.8,38090.0,76.9729,77.0008,76.8244,76.8894,38090.0
2019-06-06 09:50:00,82.78,82.9,82.78,82.82,33599.0,76.8708,76.9822,76.8708,76.9079,33599.0
2019-06-06 09:55:00,82.82,82.82,82.58,82.61,80428.0,76.9079,76.9079,76.6851,76.7129,80428.0
2019-06-06 10:00:00,82.61,82.63,82.49,82.51,58421.0,76.7129,76.7315,76.6015,76.6201,58421.0
2019-06-06 10:05:00,82.49,82.57,82.47,82.47,33606.0,76.6015,76.6758,76.5829,76.5829,33606.0
2019-06-06 10:10:00,82.47,82.5,82.32,82.36,36696.0,76.5829,76.6108,76.4436,76.4808,36696.0
2019-06-06 10:15:00,82.38,82.42,82.34,82.36,18285.0,76.4993,76.5365,76.4622,76.4808,18285.0
2019-06-06 10:20:00,82.36,82.41,82.27,82.28,24906.0,76.4808,76.5272,76.3972,76.4065,24906.0
2019-06-06 10:25:00,82.27,82.3,82.12,82.14,26308.0,76.3972,76.425,76.2579,76.2765,26308.0
2019-06-06 10:30:00,82.14,82.28,82.08,82.27,57300.0,76.2765,76.4065,76.2208,76.3972,57300.0
2019-06-06 10:35:00,82.27,82.38,82.26,82.37,32447.0,76.3972,76.4993,76.3879,76.49,32447.0
2019-06-06 10:40:00,82.38,82.45,82.33,82.4,75493.0,76.4993,76.5643,76.4529,76.5179,75493.0
2019-06-06 10:45:00,82.4,82.42,82.31,82.34,68224.0,76.5179,76.5365,76.4343,76.4622,68224.0
2019-06-06 10:50:00,82.34,82.45,82.33,82.43,154078.0,76.4622,76.5643,76.4529,76.5458,154078.0
2019-06-06 10:55:00,82.44,82.54,82.4,82.45,336523.0,76.5551,76.6479,76.5179,76.5643,336523.0
2019-06-06 11:00:00,82.44,82.51,82.36,82.41,56234.0,76.5551,76.6201,76.4808,76.5272,56234.0
2019-06-06 11:05:00,82.4,82.66,82.4,82.63,62099.0,76.5179,76.7593,76.5179,76.7315,62099.0
2019-06-06 11:10:00,82.62,82.82,82.62,82.82,74949.0,76.7222,76.9079,76.7222,76.9079,74949.0
2019-06-06 11:15:00,82.82,82.91,82.8,82.81,26200.0,76.9079,76.9915,76.8894,76.8986,26200.0
2019-06-06 11:20:00,82.82,82.83,82.68,82.7,21089.0,76.9079,76.9172,76.7779,76.7965,21089.0
2019-06-06 11:25:00,82.71,82.77,82.65,82.69,25183.0,76.8058,76.8615,76.7501,76.7872,25183.0
2019-06-06 11:30:00,82.69,82.71,82.64,82.7,15741.0,76.7872,76.8058,76.7408,76.7965,15741.0
2019-06-06 11:35:00,82.72,82.75,82.61,82.63,24260.0,76.8151,76.8429,76.7129,76.7315,24260.0
2019-06-06 11:40:00,82.62,82.63,82.48,82.5,52672.0,76.7222,76.7315,76.5922,76.6108,52672.0
2019-06-06 11:45:00,82.48,82.56,82.39,82.42,25876.0,76.5922,76.6665,76.5086,76.5365,25876.0
2019-06-06 11:50:00,82.42,82.5,82.35,82.36,25999.0,76.5365,76.6108,76.4715,76.4808,25999.0
2019-06-06 11:55:00,82.36,82.38,82.18,82.23,60840.0,76.4808,76.4993,76.3136,76.36,60840.0
2019-06-06 12:00:00,82.22,82.36,82.2,82.31,30594.0,76.3508,76.4808,76.3322,76.4343,30594.0
2019-06-06 12:05:00,82.32,82.42,82.31,82.39,39489.0,76.4436,76.5365,76.4343,76.5086,39489.0
2019-06-06 12:10:00,82.38,82.4,82.27,82.31,27387.0,76.4993,76.5179,76.3972,76.4343,27387.0
2019-06-06 12:15:00,82.31,82.38,82.31,82.36,21102.0,76.4343,76.4993,76.4343,76.4808,21102.0
2019-06-06 12:20:00,82.36,82.36,82.31,82.34,22782.0,76.4808,76.4808,76.4343,76.4622,22782.0
2019-06-06 12:25:00,82.34,82.37,82.28,82.29,23879.0,76.4622,76.49,76.4065,76.4158,23879.0
2019-06-06 12:30:00,82.28,82.32,82.23,82.31,24520.0,76.4065,76.4436,76.36,76.4343,24520.0
2019-06-06 12:35:00,82.31,82.32,82.24,82.26,19079.0,76.4343,76.4436,76.3693,76.3879,19079.0
2019-06-06 12:40:00,82.26,82.31,82.26,82.3,21839.0,76.3879,76.4343,76.3879,76.425,21839.0
2019-06-06 12:45:00,82.3,82.45,82.28,82.44,38782.0,76.425,76.5643,76.4065,76.5551,38782.0
2019-06-06 12:50:00,82.43,82.44,82.4,82.42,15362.0,76.5458,76.5551,76.5179,76.5365,15362.0
2019-06-06 12:55:00,82.42,82.42,82.35,82.35,16720.0,76.5365,76.5365,76.4715,76.4715,16720.0
2019-06-06 13:00:00,82.35,82.46,82.35,82.45,17427.0,76.4715,76.5736,76.4715,76.5643,17427.0
2019-06-06 13:05:00,82.44,82.44,82.39,82.42,16929.0,76.5551,76.5551,76.5086,76.5365,16929.0
2019-06-06 13:10:00,82.42,82.43,82.38,82.42,16154.0,76.5365,76.5458,76.4993,76.5365,16154.0
2019-06-06 13:15:00,82.42,82.46,82.39,82.4,15405.0,76.5365,76.5736,76.5086,76.5179,15405.0
2019-06-06 13:20:00,82.41,82.41,82.29,82.3,18889.0,76.5272,76.5272,76.4158,76.425,18889.0
2019-06-06 13:25:00,82.3,82.33,82.28,82.31,17283.0,76.425,76.4529,76.4065,76.4343,17283.0
2019-06-06 13:30:00,82.32,82.37,82.31,82.33,14530.0,76.4436,76.49,76.4343,76.4529,14530.0
2019-06-06 13:35:00,82.33,82.35,82.29,82.29,17847.0,76.4529,76.4715,76.4158,76.4158,17847.0
2019-06-06 13:40:00,82.29,82.33,82.27,82.31,15461.0,76.4158,76.4529,76.3972,76.4343,15461.0
2019-06-06 13:45:00,82.31,82.34,82.3,82.32,15826.0,76.4343,76.4622,76.425,76.4436,15826.0
2019-06-06 13:50:00,82.32,82.34,82.26,82.3,21142.0,76.4436,76.4622,76.3879,76.425,21142.0
2019-06-06 13:55:00,82.29,82.29,82.21,82.23,15595.0,76.4158,76.4158,76.3415,76.36,15595.0
2019-06-06 14:00:00,82.23,82.26,82.2,82.23,23423.0,76.36,76.3879,76.3322,76.36,23423.0
2019-06-06 14:05:00,82.23,82.25,82.17,82.2,23005.0,76.36,76.3786,76.3043,76.3322,23005.0
2019-06-06 14:10:00,82.2,82.26,82.19,82.25,18968.0,76.3322,76.3879,76.3229,76.3786,18968.0
2019-06-06 14:15:00,82.24,82.28,82.24,82.27,17547.0,76.3693,76.4065,76.3693,76.3972,17547.0
2019-06-06 14:20:00,82.26,82.27,82.18,82.19,19431.0,76.3879,76.3972,76.3136,76.3229,19431.0
2019-06-06 14:25:00,82.2,82.26,82.19,82.23,21914.0,76.3322,76.3879,76.3229,76.36,21914.0
2019-06-06 14:30:00,82.23,82.5,82.16,82.47,79917.0,76.36,76.6108,76.295,76.5829,79917.0
2019-06-06 14:35:00,82.47,82.51,82.39,82.46,40931.0,76.5829,76.6201,76.5086,76.5736,40931.0
2019-06-06 14:40:00,82.46,82.57,82.41,82.51,31827.0,76.5736,76.6758,76.5272,76.6201,31827.0
2019-06-06 14:45:00,82.51,82.52,82.41,82.42,26495.0,76.6201,76.6293,76.5272,76.5365,26495.0
2019-06-06 14:50:00,82.42,82.44,82.34,82.37,44386.0,76.5365,76.5551,76.4622,76.49,44386.0
2019-06-06 14:55:00,82.37,82.37,82.29,82.34,23626.0,76.49,76.49,76.4158,76.4622,23626.0
2019-06-06 15:00:00,82.35,82.37,82.32,82.34,30736.0,76.4715,76.49,76.4436,76.4622,30736.0
2019-06-06 15:05:00,82.34,82.37,82.29,82.35,24096.0,76.4622,76.49,76.4158,76.4715,24096.0
2019-06-06 15:10:00,82.35,82.41,82.34,82.38,39333.0,76.4715,76.5272,76.4622,76.4993,39333.0
2019-06-06 15:15:00,82.37,82.46,82.35,82.42,36922.0,76.49,76.5736,76.4715,76.5365,36922.0
2019-06-06 15:20:00,82.44,82.47,82.39,82.43,68193.0,76.5551,76.5829,76.5086,76.5458,68193.0
2019-06-06 15:25:00,82.43,82.55,82.43,82.54,35986.0,76.5458,76.6572,76.5458,76.6479,35986.0
2019-06-06 15:30:00,82.54,82.78,82.51,82.77,59090.0,76.6479,76.8708,76.6201,76.8615,59090.0
2019-06-06 15:35:00,82.77,82.77,82.68,82.7,53729.0,76.8615,76.8615,76.7779,76.7965,53729.0
2019-06-06 15:40:00,82.7,82.71,82.51,82.52,52322.0,76.7965,76.8058,76.6201,76.6293,52322.0
2019-06-06 15:45:00,82.52,82.63,82.51,82.6,73277.0,76.6293,76.7315,76.6201,76.7036,73277.0
2019-06-06 15:50:00,82.6,82.63,82.4,82.46,102781.0,76.7036,76.7315,76.5179,76.5736,102781.0
2019-06-06 15:55:00,82.46,82.51,82.4,82.47,255051.0,76.5736,76.6201,76.5179,76.5829,255051.0
2019-06-07 09:30:00,83.0,83.43,82.88,82.91,115439.0,77.0751,77.4744,76.9636,76.9915,115439.0
2019-06-07 09:35:00,82.91,83.23,82.81,83.22,37273.0,76.9915,77.2887,76.8986,77.2794,37273.0
2019-06-07 09:40:00,83.2,83.21,83.02,83.03,29907.0,77.2608,77.2701,77.0936,77.1029,29907.0
2019-06-07 09:45:00,83.04,83.07,82.9,82.9,31965.0,77.1122,77.1401,76.9822,76.9822,31965.0
2019-06-07 09:50:00,82.89,83.12,82.87,83.08,27712.0,76.9729,77.1865,76.9544,77.1494,27712.0
2019-06-07 09:55:00,83.08,83.3,83.04,83.28,48681.0,77.1494,77.3537,77.1122,77.3351,48681.0
2019-06-07 10:00:00,83.27,83.29,83.08,83.17,45133.0,77.3258,77.3444,77.1494,77.2329,45133.0
2019-06-07 10:05:00,83.18,83.3,83.13,83.15,30160.0,77.2422,77.3537,77.1958,77.2144,30160.0
2019-06-07 10:10:00,83.16,83.19,82.93,82.93,25787.0,77.2237,77.2515,77.0101,77.0101,25787.0
2019-06-07 10:15:00,82.93,83.09,82.92,83.09,22411.0,77.0101,77.1587,77.0008,77.1587,22411.0
2019-06-07 10:20:00,83.09,83.09,82.95,82.96,19153.0,77.1587,77.1587,77.0286,77.0379,19153.0
2019-06-07 10:25:00,82.94,82.96,82.87,82.87,19238.0,77.0194,77.0379,76.9544,76.9544,19238.0
2019-06-07 10:30:00,82.88,83.11,82.88,83.1,39015.0,76.9636,77.1772,76.9636,77.1679,39015.0
2019-06-07 10:35:00,83.1,83.13,83.02,83.04,37488.0,77.1679,77.1958,77.0936,77.1122,37488.0
2019-06-07 10:40:00,83.04,83.11,82.98,83.01,47124.0,77.1122,77.1772,77.0565,77.0844,47124.0
2019-06-07 10:45:00,82.99,83.08,82.94,83.05,29099.0,77.0658,77.1494,77.0194,77.1215,29099.0
2019-06-07 10:50:00,83.04,83.16,83.03,83.07,44629.0,77.1122,77.2237,77.1029,77.1401,44629.0
2019-06-07 10:55:00,83.07,83.15,83.04,83.13,37906.0,77.1401,77.2144,77.1122,77.1958,37906.0
2019-06-07 11:00:00,83.14,83.24,83.07,83.08,46575.0,77.2051,77.2979,77.1401,77.1494,46575.0
2019-06-07 11:05:00,83.1,83.14,83.04,83.05,22574.0,77.1679,77.2051,77.1122,77.1215,22574.0
2019-06-07 11:10:00,83.03,83.04,82.96,82.98,17149.0,77.1029,77.1122,77.0379,77.0565,17149.0
2019-06-07 11:15:00,82.98,83.1,82.98,83.04,25056.0,77.0565,77.1679,77.0565,77.1122,25056.0
2019-06-07 11:20:00,83.04,83.12,83.02,83.05,29312.0,77.1122,77.1865,77.0936,77.1215,29312.0
2019-06-07 11:25:00,83.05,83.09,82.92,82.92,32142.0,77.1215,77.1587,77.0008,77.0008,32142.0
2019-06-07 11:30:00,82.92,83.05,82.9,83.02,43801.0,77.0008,77.1215,76.9822,77.0936,43801.0
2019-06-07 11:35:00,83.04,83.1,83.02,83.04,23925.0,77.1122,77.1679,77.0936,77.1122,23925.0
2019-06-07 11:40:00,83.05,83.15,83.05,83.12,27414.0,77.1215,77.2144,77.1215,77.1865,27414.0
2019-06-07 11:45:00,83.13,83.2,83.05,83.18,27247.0,77.1958,77.2608,77.1215,77.2422,27247.0
2019-06-07 11:50:00,83.18,83.23,83.11,83.14,26625.0,77.2422,77.2887,77.1772,77.2051,26625.0
2019-06-07 11:55:00,83.14,83.26,83.14,83.16,28360.0,77.2051,77.3165,77.2051,77.2237,28360.0
2019-06-07 12:00:00,83.16,83.18,83.06,83.09,25723.0,77.2237,77.2422,77.1308,77.1587,25723.0
2019-06-07 12:05:00,83.09,83.13,83.06,83.13,25945.0,77.1587,77.1958,77.1308,77.1958,25945.0
2019-06-07 12:10:00,83.14,83.19,83.11,83.14,24217.0,77.2051,77.2515,77.1772,77.2051,24217.0
2019-06-07 12:15:00,83.14,83.19,83.13,83.13,30955.0,77.2051,77.2515,77.1958,77.1958,30955.0
2019-06-07 12:20:00,83.13,83.23,83.1,83.22,26685.0,77.1958,77.2887,77.1679,77.2794,26685.0
2019-06-07 12:25:00,83.23,83.24,83.16,83.21,20073.0,77.2887,77.2979,77.2237,77.2701,20073.0
2019-06-07 12:30:00,83.2,83.22,83.15,83.16,19816.0,77.2608,77.2794,77.2144,77.2237,19816.0
2019-06-07 12:35:00,83.16,83.21,83.1,83.16,15925.0,77.2237,77.2701,77.1679,77.2237,15925.0
2019-06-07 12:40:00,83.15,83.29,83.11,83.26,25612.0,77.2144,77.3444,77.1772,77.3165,25612.0
2019-06-07 12:45:00,83.26,83.28,83.2,83.2,14086.0,77.3165,77.3351,77.2608,77.2608,14086.0
2019-06-07 12:50:00,83.2,83.25,83.19,83.21,16965.0,77.2608,77.3072,77.2515,77.2701,16965.0
2019-06-07 12:55:00,83.2,83.37,83.2,83.34,21614.0,77.2608,77.4187,77.2608,77.3908,21614.0
2019-06-07 13:00:00,83.35,83.36,83.31,83.34,15011.0,77.4001,77.4094,77.3629,77.3908,15011.0
2019-06-07 13:05:00,83.34,83.36,83.27,83.27,10600.0,77.3908,77.4094,77.3258,77.3258,10600.0
2019-06-07 13:10:00,83.27,83.27,83.19,83.2,33195.0,77.3258,77.3258,77.2515,77.2608,33195.0
2019-06-07 13:15:00,83.2,83.28,83.16,83.28,44399.0,77.2608,77.3351,77.2237,77.3351,44399.0
2019-06-07 13:20:00,83.28,83.33,83.19,83.26,30454.0,77.3351,77.3815,77.2515,77.3165,30454.0
2019-06-07 13:25:00,83.26,83.29,83.24,83.25,30586.0,77.3165,77.3444,77.2979,77.3072,30586.0
2019-06-07 13:30:00,83.26,83.3,83.25,83.27,9040.0,77.3165,77.3537,77.3072,77.3258,9040.0
2019-06-07 13:35:00,83.27,83.42,83.27,83.42,24804.0,77.3258,77.4651,77.3258,77.4651,24804.0
2019-06-07 13:40:00,83.42,83.42,83.33,83.39,13257.0,77.4651,77.4651,77.3815,77.4372,13257.0
2019-06-07 13:45:00,83.37,83.38,83.31,83.32,12296.0,77.4187,77.428,77.3629,77.3722,12296.0
2019-06-07 13:50:00,83.32,83.35,83.28,83.31,14293.0,77.3722,77.4001,77.3351,77.3629,14293.0
2019-06-07 13:55:00,83.31,83.42,83.3,83.42,13849.0,77.3629,77.4651,77.3537,77.4651,13849.0
2019-06-07 14:00:00,83.41,83.42,83.36,83.39,19114.0,77.4558,77.4651,77.4094,77.4372,19114.0
2019-06-07 14:05:00,83.38,83.39,83.36,83.38,15110.0,77.428,77.4372,77.4094,77.428,15110.0
2019-06-07 14:10:00,83.38,83.49,83.38,83.49,16606.0,77.428,77.5301,77.428,77.5301,16606.0
2019-06-07 14:15:00,83.49,83.5,83.47,83.47,27438.0,77.5301,77.5394,77.5115,77.5115,27438.0
2019-06-07 14:20:00,83.46,83.57,83.45,83.57,37211.0,77.5022,77.6044,77.493,77.6044,37211.0
2019-06-07 14:25:00,83.57,83.59,83.47,83.48,32957.0,77.6044,77.623,77.5115,77.5208,32957.0
2019-06-07 14:30:00,83.47,83.52,83.46,83.52,22506.0,77.5115,77.558,77.5022,77.558,22506.0
2019-06-07 14:35:00,83.51,83.59,83.49,83.59,19328.0,77.5487,77.623,77.5301,77.623,19328.0
2019-06-07 14:40:00,83.6,83.64,83.58,83.61,29197.0,77.6322,77.6694,77.6137,77.6415,29197.0
2019-06-07 14:45:00,83.6,83.64,83.56,83.59,33948.0,77.6322,77.6694,77.5951,77.623,33948.0
2019-06-07 14:50:00,83.59,83.68,83.55,83.6,42245.0,77.623,77.7065,77.5858,77.6322,42245.0
2019-06-07 14:55:00,83.59,83.59,83.47,83.48,39665.0,77.623,77.623,77.5115,77.5208,39665.0
2019-06-07 15:00:00,83.47,83.58,83.47,83.53,34786.0,77.5115,77.6137,77.5115,77.5672,34786.0
2019-06-07 15:05:00,83.53,83.59,83.49,83.56,18665.0,77.5672,77.623,77.5301,77.5951,18665.0
2019-06-07 15:10:00,83.56,83.62,83.53,83.59,29045.0,77.5951,77.6508,77.5672,77.623,29045.0
2019-06-07 15:15:00,83.6,83.6,83.52,83.53,33415.0,77.6322,77.6322,77.558,77.5672,33415.0
2019-06-07 15:20:00,83.53,83.67,83.52,83.62,25719.0,77.5672,77.6972,77.558,77.6508,25719.0
2019-06-07 15:25:00,83.62,83.64,83.6,83.62,20498.0,77.6508,77.6694,77.6322,77.6508,20498.0
2019-06-07 15:30:00,83.61,83.63,83.55,83.56,34367.0,77.6415,77.6601,77.5858,77.5951,34367.0
2019-06-07 15:35:00,83.56,83.56,83.51,83.54,31814.0,77.5951,77.5951,77.5487,77.5765,31814.0
2019-06-07 15:40:00,83.54,83.62,83.52,83.54,42287.0,77.5765,77.6508,77.558,77.5765,42287.0
2019-06-07 15:45:00,83.54,83.54,83.47,83.53,57899.0,77.5765,77.5765,77.5115,77.5672,57899.0
2019-06-07 15:50:00,83.53,83.57,83.4,83.42,86220.0,77.5672,77.6044,77.4465,77.4651,86220.0
2019-06-07 15:55:00,83.42,83.5,83.4,83.41,206578.0,77.4651,77.5394,77.4465,77.4558,206578.0
2019-06-10 09:30:00,83.75,84.2,83.75,84.06,101063.0,77.7715,78.1894,77.7715,78.0594,101063.0
2019-06-10 09:35:00,84.08,84.13,83.86,84.03,30650.0,78.078,78.1244,77.8737,78.0316,30650.0
2019-06-10 09:40:00,84.04,84.07,83.86,83.9,35103.0,78.0408,78.0687,77.8737,77.9108,35103.0
2019-06-10 09:45:00,83.89,83.93,83.59,83.66,45320.0,77.9015,77.9387,77.623,77.688,45320.0
2019-06-10 09:50:00,83.66,83.83,83.64,83.76,32112.0,77.688,77.8458,77.6694,77.7808,32112.0
2019-06-10 09:55:00,83.76,83.87,83.75,83.85,31875.0,77.7808,77.883,77.7715,77.8644,31875.0
2019-06-10 10:00:00,83.85,83.91,83.77,83.85,37064.0,77.8644,77.9201,77.7901,77.8644,37064.0
2019-06-10 10:05:00,83.86,83.86,83.72,83.79,26685.0,77.8737,77.8737,77.7437,77.8087,26685.0
2019-06-10 10:10:00,83.82,83.82,83.64,83.66,25623.0,77.8365,77.8365,77.6694,77.688,25623.0
2019-06-10 10:15:00,83.66,83.76,83.64,83.75,25323.0,77.688,77.7808,77.6694,77.7715,25323.0
2019-06-10 10:20:00,83.74,83.74,83.6,83.61,29465.0,77.7623,77.7623,77.6322,77.6415,29465.0
2019-06-10 10:25:00,83.61,83.66,83.53,83.61,25465.0,77.6415,77.688,77.5672,77.6415,25465.0
2019-06-10 10:30:00,83.6,83.6,83.51,83.51,23361.0,77.6322,77.6322,77.5487,77.5487,23361.0
2019-06-10 10:35:00,83.51,83.51,83.41,83.46,23267.0,77.5487,77.5487,77.4558,77.5022,23267.0
2019-06-10 10:40:00,83.45,83.6,83.43,83.58,21472.0,77.493,77.6322,77.4744,77.6137,21472.0
2019-06-10 10:45:00,83.58,83.58,83.45,83.48,21714.0,77.6137,77.6137,77.493,77.5208,21714.0
2019-06-10 10:50:00,83.47,83.48,83.38,83.45,25533.0,77.5115,77.5208,77.428,77.493,25533.0
2019-06-10 10:55:00,83.43,83.53,83.38,83.46,50944.0,77.4744,77.5672,77.428,77.5022,50944.0
2019-06-10 11:00:00,83.45,83.47,83.24,83.24,41435.0,77.493,77.5115,77.2979,77.2979,41435.0
2019-06-10 11:05:00,83.22,83.31,83.17,83.31,59029.0,77.2794,77.3629,77.2329,77.3629,59029.0
2019-06-10 11:10:00,83.35,83.39,83.24,83.32,49031.0,77.4001,77.4372,77.2979,77.3722,49031.0
2019-06-10 11:15:00,83.32,83.32,83.19,83.19,79474.0,77.3722,77.3722,77.2515,77.2515,79474.0
2019-06-10 11:20:00,83.2,83.2,82.98,83.1,66322.0,77.2608,77.2608,77.0565,77.1679,66322.0
2019-06-10 11:25:00,83.1,83.16,83.09,83.15,66067.0,77.1679,77.2237,77.1587,77.2144,66067.0
2019-06-10 11:30:00,83.14,83.19,83.09,83.13,62665.0,77.2051,77.2515,77.1587,77.1958,62665.0
2019-06-10 11:35:00,83.12,83.2,83.09,83.19,39914.0,77.1865,77.2608,77.1587,77.2515,39914.0
2019-06-10 11:40:00,83.19,83.32,83.14,83.25,64334.0,77.2515,77.3722,77.2051,77.3072,64334.0
2019-06-10 11:45:00,83.25,83.25,83.13,83.17,35083.0,77.3072,77.3072,77.1958,77.2329,35083.0
2019-06-10 11:50:00,83.17,83.22,83.09,83.16,29059.0,77.2329,77.2794,77.1587,77.2237,29059.0
2019-06-10 11:55:00,83.17,83.28,83.12,83.18,44541.0,77.2329,77.3351,77.1865,77.2422,44541.0
2019-06-10 12:00:00,83.18,83.19,82.98,83.04,85668.0,77.2422,77.2515,77.0565,77.1122,85668.0
2019-06-10 12:05:00,83.02,83.04,82.95,83.02,46005.0,77.0936,77.1122,77.0286,77.0936,46005.0
2019-06-10 12:10:00,83.03,83.03,82.78,82.79,42841.0,77.1029,77.1029,76.8708,76.8801,42841.0
2019-06-10 12:15:00,82.78,82.95,82.75,82.91,40655.0,76.8708,77.0286,76.8429,76.9915,40655.0
2019-06-10 12:20:00,82.91,82.93,82.73,82.73,28518.0,76.9915,77.0101,76.8244,76.8244,28518.0
2019-06-10 12:25:00,82.74,82.85,82.74,82.8,93366.0,76.8336,76.9358,76.8336,76.8894,93366.0
2019-06-10 12:30:00,82.79,82.79,82.59,82.64,44721.0,76.8801,76.8801,76.6943,76.7408,44721.0
2019-06-10 12:35:00,82.63,82.63,82.54,82.61,54354.0,76.7315,76.7315,76.6479,76.7129,54354.0
2019-06-10 12:40:00,82.62,82.7,82.56,82.65,36261.0,76.7222,76.7965,76.6665,76.7501,36261.0
2019-06-10 12:45:00,82.65,82.67,82.58,82.65,24709.0,76.7501,76.7686,76.6851,76.7501,24709.0
2019-06-10 12:50:00,82.64,82.68,82.59,82.64,17727.0,76.7408,76.7779,76.6943,76.7408,17727.0
2019-06-10 12:55:00,82.63,82.65,82.51,82.53,24802.0,76.7315,76.7501,76.6201,76.6386,24802.0
2019-06-10 13:00:00,82.54,82.73,82.53,82.73,21204.0,76.6479,76.8244,76.6386,76.8244,21204.0
2019-06-10 13:05:00,82.73,82.9,82.73,82.9,31653.0,76.8244,76.9822,76.8244,76.9822,31653.0
2019-06-10 13:10:00,82.9,82.96,82.83,82.85,14646.0,76.9822,77.0379,76.9172,76.9358,14646.0
2019-06-10 13:15:00,82.84,82.86,82.74,82.77,18182.0,76.9265,76.9451,76.8336,76.8615,18182.0
2019-06-10 13:20:00,82.76,82.79,82.71,82.76,14677.0,76.8522,76.8801,76.8058,76.8522,14677.0
2019-06-10 13:25:00,82.75,82.77,82.65,82.69,26817.0,76.8429,76.8615,76.7501,76.7872,26817.0
2019-06-10 13:30:00,82.68,82.72,82.64,82.66,26125.0,76.7779,76.8151,76.7408,76.7593,26125.0
2019-06-10 13:35:00,82.66,82.72,82.64,82.71,24903.0,76.7593,76.8151,76.7408,76.8058,24903.0
2019-06-10 13:40:00,82.69,82.73,82.59,82.6,25664.0,76.7872,76.8244,76.6943,76.7036,25664.0
2019-06-10 13:45:00,82.6,82.67,82.56,82.6,27141.0,76.7036,76.7686,76.6665,76.7036,27141.0
2019-06-10 13:50:00,82.59,82.63,82.53,82.62,23001.0,76.6943,76.7315,76.6386,76.7222,23001.0
2019-06-10 13:55:00,82.61,82.64,82.59,82.63,29716.0,76.7129,76.7408,76.6943,76.7315,29716.0
2019-06-10 14:00:00,82.64,82.65,82.53,82.58,25139.0,76.7408,76.7501,76.6386,76.6851,25139.0
2019-06-10 14:05:00,82.59,82.68,82.58,82.68,38585.0,76.6943,76.7779,76.6851,76.7779,38585.0
2019-06-10 14:10:00,82.67,82.69,82.56,82.6,22268.0,76.7686,76.7872,76.6665,76.7036,22268.0
2019-06-10 14:15:00,82.6,82.6,82.46,82.51,52768.0,76.7036,76.7036,76.5736,76.6201,52768.0
2019-06-10 14:20:00,82.5,82.6,82.45,82.59,47437.0,76.6108,76.7036,76.5643,76.6943,47437.0
2019-06-10 14:25:00,82.58,82.65,82.57,82.63,25948.0,76.6851,76.7501,76.6758,76.7315,25948.0
2019-06-10 14:30:00,82.64,82.74,82.59,82.73,22709.0,76.7408,76.8336,76.6943,76.8244,22709.0
2019-06-10 14:35:00,82.73,82.79,82.68,82.79,30116.0,76.8244,76.8801,76.7779,76.8801,30116.0
2019-06-10 14:40:00,82.79,82.84,82.76,82.82,19394.0,76.8801,76.9265,76.8522,76.9079,19394.0
2019-06-10 14:45:00,82.83,82.85,82.78,82.82,41784.0,76.9172,76.9358,76.8708,76.9079,41784.0
2019-06-10 14:50:00,82.83,82.84,82.68,82.7,43047.0,76.9172,76.9265,76.7779,76.7965,43047.0
2019-06-10 14:55:00,82.72,82.79,82.72,82.76,27081.0,76.8151,76.8801,76.8151,76.8522,27081.0
2019-06-10 15:00:00,82.75,82.83,82.73,82.79,23825.0,76.8429,76.9172,76.8244,76.8801,23825.0
2019-06-10 15:05:00,82.78,82.81,82.7,82.77,40049.0,76.8708,76.8986,76.7965,76.8615,40049.0
2019-06-10 15:10:00,82.78,82.78,82.64,82.66,22042.0,76.8708,76.8708,76.7408,76.7593,22042.0
2019-06-10 15:15:00,82.66,82.69,82.63,82.64,33268.0,76.7593,76.7872,76.7315,76.7408,33268.0
2019-06-10 15:20:00,82.64,82.65,82.57,82.6,45051.0,76.7408,76.7501,76.6758,76.7036,45051.0
2019-06-10 15:25:00,82.6,82.63,82.56,82.59,42614.0,76.7036,76.7315,76.6665,76.6943,42614.0
2019-06-10 15:30:00,82.59,82.8,82.54,82.7,64079.0,76.6943,76.8894,76.6479,76.7965,64079.0
2019-06-10 15:35:00,82.7,82.73,82.67,82.68,52500.0,76.7965,76.8244,76.7686,76.7779,52500.0
2019-06-10 15:40:00,82.68,82.71,82.58,82.64,66802.0,76.7779,76.8058,76.6851,76.7408,66802.0
2019-06-10 15:45:00,82.64,82.64,82.54,82.56,66118.0,76.7408,76.7408,76.6479,76.6665,66118.0
2019-06-10 15:50:00,82.56,82.61,82.51,82.61,98928.0,76.6665,76.7129,76.6201,76.7129,98928.0
2019-06-10 15:55:00,82.6,82.64,82.51,82.57,234094.0,76.7036,76.7408,76.6201,76.6758,234094.0
2019-06-11 09:30:00,83.65,84.15,83.58,84.15,168799.0,77.6787,78.143,77.6137,78.143,168799.0
2019-06-11 09:35:00,84.15,84.34,83.77,83.88,83018.0,78.143,78.3194,77.7901,77.8923,83018.0
2019-06-11 09:40:00,83.88,84.2,83.8,84.1,37835.0,77.8923,78.1894,77.818,78.0966,37835.0
2019-06-11 09:45:00,84.11,84.22,83.95,84.04,53898.0,78.1058,78.208,77.9573,78.0408,53898.0
2019-06-11 09:50:00,84.06,84.2,83.95,84.0,59267.0,78.0594,78.1894,77.9573,78.0037,59267.0
2019-06-11 09:55:00,84.0,84.05,83.87,83.89,37282.0,78.0037,78.0501,77.883,77.9015,37282.0
2019-06-11 10:00:00,83.9,84.13,83.9,84.11,70149.0,77.9108,78.1244,77.9108,78.1058,70149.0
2019-06-11 10:05:00,84.12,84.14,83.69,83.79,67661.0,78.1151,78.1337,77.7158,77.8087,67661.0
2019-06-11 10:10:00,83.84,83.86,83.6,83.71,57723.0,77.8551,77.8737,77.6322,77.7344,57723.0
2019-06-11 10:15:00,83.71,83.79,83.67,83.73,36570.0,77.7344,77.8087,77.6972,77.753,36570.0
2019-06-11 10:20:00,83.73,83.78,83.66,83.71,28330.0,77.753,77.7994,77.688,77.7344,28330.0
2019-06-11 10:25:00,83.73,83.81,83.69,83.81,42107.0,77.753,77.8273,77.7158,77.8273,42107.0
2019-06-11 10:30:00,83.81,83.84,83.71,83.71,37209.0,77.8273,77.8551,77.7344,77.7344,37209.0
2019-06-11 10:35:00,83.71,83.72,83.45,83.56,76000.0,77.7344,77.7437,77.493,77.5951,76000.0
2019-06-11 10:40:00,83.55,83.57,83.41,83.43,39720.0,77.5858,77.6044,77.4558,77.4744,39720.0
2019-06-11 10:45:00,83.45,83.57,83.43,83.48,42928.0,77.493,77.6044,77.4744,77.5208,42928.0
2019-06-11 10:50:00,83.5,83.54,83.39,83.51,36986.0,77.5394,77.5765,77.4372,77.5487,36986.0
2019-06-11 10:55:00,83.51,83.68,83.51,83.65,42731.0,77.5487,77.7065,77.5487,77.6787,42731.0
2019-06-11 11:00:00,83.65,83.78,83.52,83.73,81605.0,77.6787,77.7994,77.558,77.753,81605.0
2019-06-11 11:05:00,83.77,83.78,83.64,83.67,50339.0,77.7901,77.7994,77.6694,77.6972,50339.0
2019-06-11 11:10:00,83.67,83.71,83.54,83.55,25473.0,77.6972,77.7344,77.5765,77.5858,25473.0
2019-06-11 11:15:00,83.53,83.59,83.49,83.57,25281.0,77.5672,77.623,77.5301,77.6044,25281.0
2019-06-11 11:20:00,83.56,83.6,83.47,83.55,22566.0,77.5951,77.6322,77.5115,77.5858,22566.0
2019-06-11 11:25:00,83.54,83.54,83.44,83.49,31850.0,77.5765,77.5765,77.4837,77.5301,31850.0
2019-06-11 11:30:00,83.48,83.52,83.42,83.45,22433.0,77.5208,77.558,77.4651,77.493,22433.0
2019-06-11 11:35:00,83.44,83.47,83.37,83.38,23148.0,77.4837,77.5115,77.4187,77.428,23148.0
2019-06-11 11:40:00,83.38,83.49,83.37,83.47,35907.0,77.428,77.5301,77.4187,77.5115,35907.0
2019-06-11 11:45:00,83.46,83.52,83.44,83.47,25579.0,77.5022,77.558,77.4837,77.5115,25579.0
2019-06-11 11:50:00,83.48,83.51,83.41,83.43,34692.0,77.5208,77.5487,77.4558,77.4744,34692.0
2019-06-11 11:55:00,83.44,83.5,83.43,83.44,28776.0,77.4837,77.5394,77.4744,77.4837,28776.0
2019-06-11 12:00:00,83.44,83.47,83.24,83.29,24055.0,77.4837,77.5115,77.2979,77.3444,24055.0
2019-06-11 12:05:00,83.28,83.33,83.22,83.32,22983.0,77.3351,77.3815,77.2794,77.3722,22983.0
2019-06-11 12:10:00,83.31,83.36,83.25,83.31,25796.0,77.3629,77.4094,77.3072,77.3629,25796.0
2019-06-11 12:15:00,83.31,83.32,83.25,83.27,33505.0,77.3629,77.3722,77.3072,77.3258,33505.0
2019-06-11 12:20:00,83.25,83.35,83.25,83.34,22952.0,77.3072,77.4001,77.3072,77.3908,22952.0
2019-06-11 12:25:00,83.35,83.39,83.3,83.35,12835.0,77.4001,77.4372,77.3537,77.4001,12835.0
2019-06-11 12:30:00,83.33,83.46,83.32,83.45,15252.0,77.3815,77.5022,77.3722,77.493,15252.0
2019-06-11 12:35:00,83.44,83.46,83.4,83.41,19159.0,77.4837,77.5022,77.4465,77.4558,19159.0
2019-06-11 12:40:00,83.4,83.45,83.31,83.4,20478.0,77.4465,77.493,77.3629,77.4465,20478.0
2019-06-11 12:45:00,83.39,83.42,83.32,83.33,19038.0,77.4372,77.4651,77.3722,77.3815,19038.0
2019-06-11 12:50:00,83.34,83.38,83.25,83.26,18191.0,77.3908,77.428,77.3072,77.3165,18191.0
2019-06-11 12:55:00,83.26,83.27,83.13,83.13,28889.0,77.3165,77.3258,77.1958,77.1958,28889.0
2019-06-11 13:00:00,83.13,83.36,83.12,83.34,24807.0,77.1958,77.4094,77.1865,77.3908,24807.0
2019-06-11 13:05:00,83.35,83.36,83.27,83.31,16081.0,77.4001,77.4094,77.3258,77.3629,16081.0
2019-06-11 13:10:00,83.3,83.4,83.27,83.39,18577.0,77.3537,77.4465,77.3258,77.4372,18577.0
2019-06-11 13:15:00,83.39,83.44,83.39,83.43,14553.0,77.4372,77.4837,77.4372,77.4744,14553.0
2019-06-11 13:20:00,83.42,83.47,83.4,83.41,16317.0,77.4651,77.5115,77.4465,77.4558,16317.0
2019-06-11 13:25:00,83.41,83.41,83.33,83.37,13500.0,77.4558,77.4558,77.3815,77.4187,13500.0
2019-06-11 13:30:00,83.36,83.44,83.31,83.41,15276.0,77.4094,77.4837,77.3629,77.4558,15276.0
2019-06-11 13:35:00,83.4,83.43,83.37,83.38,15919.0,77.4465,77.4744,77.4187,77.428,15919.0
2019-06-11 13:40:00,83.37,83.4,83.34,83.37,15794.0,77.4187,77.4465,77.3908,77.4187,15794.0
2019-06-11 13:45:00,83.37,83.39,83.34,83.38,14937.0,77.4187,77.4372,77.3908,77.428,14937.0
2019-06-11 13:50:00,83.38,83.48,83.38,83.48,22193.0,77.428,77.5208,77.428,77.5208,22193.0
2019-06-11 13:55:00,83.48,83.55,83.48,83.54,25915.0,77.5208,77.5858,77.5208,77.5765,25915.0
2019-06-11 14:00:00,83.53,83.63,83.52,83.59,22769.0,77.5672,77.6601,77.558,77.623,22769.0
2019-06-11 14:05:00,83.58,83.58,83.48,83.51,14132.0,77.6137,77.6137,77.5208,77.5487,14132.0
2019-06-11 14:10:00,83.51,83.55,83.46,83.53,23358.0,77.5487,77.5858,77.5022,77.5672,23358.0
2019-06-11 14:15:00,83.53,83.55,83.49,83.51,17852.0,77.5672,77.5858,77.5301,77.5487,17852.0
2019-06-11 14:20:00,83.51,83.52,83.49,83.51,12929.0,77.5487,77.558,77.5301,77.5487,12929.0
2019-06-11 14:25:00,83.48,83.49,83.41,83.42,23193.0,77.5208,77.5301,77.4558,77.4651,23193.0
2019-06-11 14:30:00,83.42,83.42,83.32,83.34,24189.0,77.4651,77.4651,77.3722,77.3908,24189.0
2019-06-11 14:35:00,83.34,83.34,83.21,83.22,16342.0,77.3908,77.3908,77.2701,77.2794,16342.0
2019-06-11 14:40:00,83.21,83.31,83.17,83.31,29092.0,77.2701,77.3629,77.2329,77.3629,29092.0
2019-06-11 14:45:00,83.3,83.3,83.24,83.28,15151.0,77.3537,77.3537,77.2979,77.3351,15151.0
2019-06-11 14:50:00,83.29,83.32,83.24,83.24,12987.0,77.3444,77.3722,77.2979,77.2979,12987.0
2019-06-11 14:55:00,83.25,83.29,83.22,83.29,16742.0,77.3072,77.3444,77.2794,77.3444,16742.0
2019-06-11 15:00:00,83.28,83.29,83.17,83.17,20857.0,77.3351,77.3444,77.2329,77.2329,20857.0
2019-06-11 15:05:00,83.18,83.29,83.18,83.29,17906.0,77.2422,77.3444,77.2422,77.3444,17906.0
2019-06-11 15:10:00,83.28,83.29,83.22,83.24,37493.0,77.3351,77.3444,77.2794,77.2979,37493.0
2019-06-11 15:15:00,83.23,83.31,83.22,83.26,24727.0,77.2887,77.3629,77.2794,77.3165,24727.0
2019-06-11 15:20:00,83.26,83.3,83.22,83.26,17212.0,77.3165,77.3537,77.2794,77.3165,17212.0
2019-06-11 15:25:00,83.27,83.28,83.23,83.26,22479.0,77.3258,77.3351,77.2887,77.3165,22479.0
2019-06-11 15:30:00,83.25,83.44,83.23,83.41,48519.0,77.3072,77.4837,77.2887,77.4558,48519.0
2019-06-11 15:35:00,83.4,83.41,83.34,83.37,35470.0,77.4465,77.4558,77.3908,77.4187,35470.0
2019-06-11 15:40:00,83.37,83.39,83.32,83.33,43302.0,77.4187,77.4372,77.3722,77.3815,43302.0
2019-06-11 15:45:00,83.34,83.34,83.25,83.26,46511.0,77.3908,77.3908,77.3072,77.3165,46511.0
2019-06-11 15:50:00,83.26,83.38,83.22,83.36,124430.0,77.3165,77.428,77.2794,77.4094,124430.0
2019-06-11 15:55:00,83.36,83.37,83.2,83.26,208742.0,77.4094,77.4187,77.2608,77.3165,208742.0
2019-06-12 09:30:00,83.48,83.85,83.46,83.72,82199.0,77.5208,77.8644,77.5022,77.7437,82199.0
2019-06-12 09:35:00,83.71,83.81,83.63,83.68,47590.0,77.7344,77.8273,77.6601,77.7065,47590.0
2019-06-12 09:40:00,83.71,83.84,83.67,83.83,35456.0,77.7344,77.8551,77.6972,77.8458,35456.0
2019-06-12 09:45:00,83.81,83.97,83.79,83.87,49646.0,77.8273,77.9758,77.8087,77.883,49646.0
2019-06-12 09:50:00,83.89,84.02,83.84,83.84,38617.0,77.9015,78.0223,77.8551,77.8551,38617.0
2019-06-12 09:55:00,83.84,83.88,83.65,83.68,46817.0,77.8551,77.8923,77.6787,77.7065,46817.0
2019-06-12 10:00:00,83.7,83.88,83.63,83.79,63480.0,77.7251,77.8923,77.6601,77.8087,63480.0
2019-06-12 10:05:00,83.8,83.8,83.52,83.56,52134.0,77.818,77.818,77.558,77.5951,52134.0
2019-06-12 10:10:00,83.56,83.58,83.46,83.51,83936.0,77.5951,77.6137,77.5022,77.5487,83936.0
2019-06-12 10:15:00,83.51,83.62,83.48,83.56,50038.0,77.5487,77.6508,77.5208,77.5951,50038.0
2019-06-12 10:20:00,83.56,83.66,83.51,83.51,41507.0,77.5951,77.688,77.5487,77.5487,41507.0
2019-06-12 10:25:00,83.51,83.51,83.35,83.41,40170.0,77.5487,77.5487,77.4001,77.4558,40170.0
2019-06-12 10:30:00,83.42,83.44,83.34,83.39,31300.0,77.4651,77.4837,77.3908,77.4372,31300.0
2019-06-12 10:35:00,83.41,83.51,83.4,83.49,30596.0,77.4558,77.5487,77.4465,77.5301,30596.0
2019-06-12 10:40:00,83.49,83.53,83.33,83.33,25896.0,77.5301,77.5672,77.3815,77.3815,25896.0
2019-06-12 10:45:00,83.32,83.5,83.32,83.49,32974.0,77.3722,77.5394,77.3722,77.5301,32974.0
2019-06-12 10:50:00,83.5,83.51,83.41,83.42,30171.0,77.5394,77.5487,77.4558,77.4651,30171.0
2019-06-12 10:55:00,83.42,83.44,83.31,83.37,43973.0,77.4651,77.4837,77.3629,77.4187,43973.0
2019-06-12 11:00:00,83.36,83.36,83.27,83.33,42585.0,77.4094,77.4094,77.3258,77.3815,42585.0
2019-06-12 11:05:00,83.34,83.41,83.33,83.39,36948.0,77.3908,77.4558,77.3815,77.4372,36948.0
2019-06-12 11:10:00,83.4,83.4,83.26,83.27,27389.0,77.4465,77.4465,77.3165,77.3258,27389.0
2019-06-12 11:15:00,83.27,83.3,83.21,83.26,68343.0,77.3258,77.3537,77.2701,77.3165,68343.0
2019-06-12 11:20:00,83.27,83.27,83.18,83.24,51224.0,77.3258,77.3258,77.2422,77.2979,51224.0
2019-06-12 11:25:00,83.24,83.24,83.16,83.2,22196.0,77.2979,77.2979,77.2237,77.2608,22196.0
2019-06-12 11:30:00,83.19,83.35,83.18,83.26,23167.0,77.2515,77.4001,77.2422,77.3165,23167.0
2019-06-12 11:35:00,83.26,83.3,83.19,83.22,25320.0,77.3165,77.3537,77.2515,77.2794,25320.0
2019-06-12 11:40:00,83.21,83.29,83.21,83.23,17521.0,77.2701,77.3444,77.2701,77.2887,17521.0
2019-06-12 11:45:00,83.23,83.23,83.12,83.16,26748.0,77.2887,77.2887,77.1865,77.2237,26748.0
2019-06-12 11:50:00,83.16,83.19,83.11,83.12,21219.0,77.2237,77.2515,77.1772,77.1865,21219.0
2019-06-12 11:55:00,83.12,83.19,83.12,83.13,18646.0,77.1865,77.2515,77.1865,77.1958,18646.0
2019-06-12 12:00:00,83.11,83.2,83.09,83.15,23545.0,77.1772,77.2608,77.1587,77.2144,23545.0
2019-06-12 12:05:00,83.14,83.14,83.1,83.11,20682.0,77.2051,77.2051,77.1679,77.1772,20682.0
2019-06-12 12:10:00,83.11,83.11,83.05,83.07,17291.0,77.1772,77.1772,77.1215,77.1401,17291.0
2019-06-12 12:15:00,83.08,83.21,83.08,83.2,24759.0,77.1494,77.2701,77.1494,77.2608,24759.0
2019-06-12 12:20:00,83.19,83.25,83.17,83.21,19578.0,77.2515,77.3072,77.2329,77.2701,19578.0
2019-06-12 12:25:00,83.22,83.25,83.18,83.19,11428.0,77.2794,77.3072,77.2422,77.2515,11428.0
2019-06-12 12:30:00,83.19,83.23,83.18,83.23,17989.0,77.2515,77.2887,77.2422,77.2887,17989.0
2019-06-12 12:35:00,83.22,83.22,83.09,83.16,25752.0,77.2794,77.2794,77.1587,77.2237,25752.0
2019-06-12 12:40:00,83.17,83.17,83.11,83.14,20551.0,77.2329,77.2329,77.1772,77.2051,20551.0
2019-06-12 12:45:00,83.14,83.23,83.11,83.22,45073.0,77.2051,77.2887,77.1772,77.2794,45073.0
2019-06-12 12:50:00,83.23,83.25,83.16,83.16,15339.0,77.2887,77.3072,77.2237,77.2237,15339.0
2019-06-12 12:55:00,83.17,83.21,83.13,83.15,34189.0,77.2329,77.2701,77.1958,77.2144,34189.0
2019-06-12 13:00:00,83.15,83.19,83.14,83.16,13217.0,77.2144,77.2515,77.2051,77.2237,13217.0
2019-06-12 13:05:00,83.15,83.19,83.14,83.17,16979.0,77.2144,77.2515,77.2051,77.2329,16979.0
2019-06-12 13:10:00,83.17,83.18,83.09,83.09,24326.0,77.2329,77.2422,77.1587,77.1587,24326.0
2019-06-12 13:15:00,83.1,83.11,83.01,83.01,29967.0,77.1679,77.1772,77.0844,77.0844,29967.0
2019-06-12 13:20:00,83.02,83.06,83.0,83.0,32848.0,77.0936,77.1308,77.0751,77.0751,32848.0
2019-06-12 13:25:00,83.0,83.0,82.92,82.98,39735.0,77.0751,77.0751,77.0008,77.0565,39735.0
2019-06-12 13:30:00,82.99,83.01,82.93,82.96,25552.0,77.0658,77.0844,77.0101,77.0379,25552.0
2019-06-12 13:35:00,82.96,82.99,82.87,82.87,22424.0,77.0379,77.0658,76.9544,76.9544,22424.0
2019-06-12 13:40:00,82.87,82.92,82.86,82.9,35314.0,76.9544,77.0008,76.9451,76.9822,35314.0
2019-06-12 13:45:00,82.91,82.99,82.91,82.98,15425.0,76.9915,77.0658,76.9915,77.0565,15425.0
2019-06-12 13:50:00,82.98,82.98,82.9,82.9,14701.0,77.0565,77.0565,76.9822,76.9822,14701.0
2019-06-12 13:55:00,82.91,82.96,82.9,82.94,15039.0,76.9915,77.0379,76.9822,77.0194,15039.0
2019-06-12 14:00:00,82.94,82.97,82.92,82.92,21300.0,77.0194,77.0472,77.0008,77.0008,21300.0
2019-06-12 14:05:00,82.91,82.94,82.86,82.87,18065.0,76.9915,77.0194,76.9451,76.9544,18065.0
2019-06-12 14:10:00,82.88,82.89,82.8,82.81,23740.0,76.9636,76.9729,76.8894,76.8986,23740.0
2019-06-12 14:15:00,82.81,82.89,82.81,82.83,20278.0,76.8986,76.9729,76.8986,76.9172,20278.0
2019-06-12 14:20:00,82.83,82.86,82.77,82.84,29991.0,76.9172,76.9451,76.8615,76.9265,29991.0
2019-06-12 14:25:00,82.85,82.89,82.84,82.87,21642.0,76.9358,76.9729,76.9265,76.9544,21642.0
2019-06-12 14:30:00,82.86,82.86,82.78,82.81,22174.0,76.9451,76.9451,76.8708,76.8986,22174.0
2019-06-12 14:35:00,82.8,82.8,82.73,82.74,22912.0,76.8894,76.8894,76.8244,76.8336,22912.0
2019-06-12 14:40:00,82.75,82.76,82.7,82.75,44964.0,76.8429,76.8522,76.7965,76.8429,44964.0
2019-06-12 14:45:00,82.75,82.79,82.73,82.78,24241.0,76.8429,76.8801,76.8244,76.8708,24241.0
2019-06-12 14:50:00,82.79,82.8,82.74,82.76,29026.0,76.8801,76.8894,76.8336,76.8522,29026.0
2019-06-12 14:55:00,82.76,82.77,82.7,82.7,35915.0,76.8522,76.8615,76.7965,76.7965,35915.0
2019-06-12 15:00:00,82.7,82.7,82.56,82.56,43762.0,76.7965,76.7965,76.6665,76.6665,43762.0
2019-06-12 15:05:00,82.56,82.61,82.52,82.6,122447.0,76.6665,76.7129,76.6293,76.7036,122447.0
2019-06-12 15:10:00,82.61,82.69,82.58,82.64,47151.0,76.7129,76.7872,76.6851,76.7408,47151.0
2019-06-12 15:15:00,82.64,82.66,82.61,82.62,25024.0,76.7408,76.7593,76.7129,76.7222,25024.0
2019-06-12 15:20:00,82.61,82.65,82.6,82.6,25729.0,76.7129,76.7501,76.7036,76.7036,25729.0
2019-06-12 15:25:00,82.61,82.62,82.54,82.58,43843.0,76.7129,76.7222,76.6479,76.6851,43843.0
2019-06-12 15:30:00,82.58,82.64,82.56,82.64,39042.0,76.6851,76.7408,76.6665,76.7408,39042.0
2019-06-12 15:35:00,82.63,82.64,82.58,82.6,41080.0,76.7315,76.7408,76.6851,76.7036,41080.0
2019-06-12 15:40:00,82.61,82.68,82.58,82.61,54598.0,76.7129,76.7779,76.6851,76.7129,54598.0
2019-06-12 15:45:00,82.61,82.63,82.53,82.56,82653.0,76.7129,76.7315,76.6386,76.6665,82653.0
2019-06-12 15:50:00,82.56,82.61,82.55,82.58,107837.0,76.6665,76.7129,76.6572,76.6851,107837.0
2019-06-12 15:55:00,82.58,82.63,82.52,82.63,258018.0,76.6851,76.7315,76.6293,76.7315,258018.0
2019-06-13 09:30:00,83.15,83.55,83.15,83.43,94380.0,77.2144,77.5858,77.2144,77.4744,94380.0
2019-06-13 09:35:00,83.47,83.82,83.47,83.63,44949.0,77.5115,77.8365,77.5115,77.6601,44949.0
2019-06-13 09:40:00,83.63,83.67,83.36,83.45,73341.0,77.6601,77.6972,77.4094,77.493,73341.0
2019-06-13 09:45:00,83.46,83.66,83.46,83.58,31107.0,77.5022,77.688,77.5022,77.6137,31107.0
2019-06-13 09:50:00,83.57,83.73,83.56,83.6,31679.0,77.6044,77.753,77.5951,77.6322,31679.0
2019-06-13 09:55:00,83.63,83.66,83.36,83.37,52661.0,77.6601,77.688,77.4094,77.4187,52661.0
2019-06-13 10:00:00,83.37,83.41,83.24,83.37,29911.0,77.4187,77.4558,77.2979,77.4187,29911.0
2019-06-13 10:05:00,83.35,83.37,83.08,83.08,22357.0,77.4001,77.4187,77.1494,77.1494,22357.0
2019-06-13 10:10:00,83.07,83.19,83.07,83.09,36621.0,77.1401,77.2515,77.1401,77.1587,36621.0
2019-06-13 10:15:00,83.11,83.21,83.04,83.17,23108.0,77.1772,77.2701,77.1122,77.2329,23108.0
2019-06-13 10:20:00,83.17,83.32,83.15,83.29,12437.0,77.2329,77.3722,77.2144,77.3444,12437.0
2019-06-13 10:25:00,83.28,83.35,83.25,83.34,10123.0,77.3351,77.4001,77.3072,77.3908,10123.0
2019-06-13 10:30:00,83.35,83.37,83.31,83.36,13714.0,77.4001,77.4187,77.3629,77.4094,13714.0
2019-06-13 10:35:00,83.36,83.41,83.33,83.37,23968.0,77.4094,77.4558,77.3815,77.4187,23968.0
2019-06-13 10:40:00,83.36,83.37,83.2,83.28,21678.0,77.4094,77.4187,77.2608,77.3351,21678.0
2019-06-13 10:45:00,83.28,83.29,83.21,83.22,12271.0,77.3351,77.3444,77.2701,77.2794,12271.0
2019-06-13 10:50:00,83.24,83.24,83.12,83.15,24453.0,77.2979,77.2979,77.1865,77.2144,24453.0
2019-06-13 10:55:00,83.15,83.17,83.13,83.15,26494.0,77.2144,77.2329,77.1958,77.2144,26494.0
2019-06-13 11:00:00,83.16,83.37,83.16,83.37,22717.0,77.2237,77.4187,77.2237,77.4187,22717.0
2019-06-13 11:05:00,83.36,83.36,83.2,83.3,23458.0,77.4094,77.4094,77.2608,77.3537,23458.0
2019-06-13 11:10:00,83.31,83.44,83.29,83.43,33883.0,77.3629,77.4837,77.3444,77.4744,33883.0
2019-06-13 11:15:00,83.44,83.48,83.32,83.39,19811.0,77.4837,77.5208,77.3722,77.4372,19811.0
2019-06-13 11:20:00,83.4,83.41,83.32,83.33,18898.0,77.4465,77.4558,77.3722,77.3815,18898.0
2019-06-13 11:25:00,83.33,83.49,83.33,83.46,18590.0,77.3815,77.5301,77.3815,77.5022,18590.0
2019-06-13 11:30:00,83.45,83.46,83.4,83.42,12248.0,77.493,77.5022,77.4465,77.4651,12248.0
2019-06-13 11:35:00,83.43,83.49,83.4,83.46,22783.0,77.4744,77.5301,77.4465,77.5022,22783.0
2019-06-13 11:40:00,83.47,83.51,83.45,83.46,21374.0,77.5115,77.5487,77.493,77.5022,21374.0
2019-06-13 11:45:00,83.47,83.58,83.47,83.56,14212.0,77.5115,77.6137,77.5115,77.5951,14212.0
2019-06-13 11:50:00,83.55,83.63,83.53,83.61,22172.0,77.5858,77.6601,77.5672,77.6415,22172.0
2019-06-13 11:55:00,83.61,83.67,83.57,83.6,25615.0,77.6415,77.6972,77.6044,77.6322,25615.0
2019-06-13 12:00:00,83.6,83.72,83.58,83.7,21908.0,77.6322,77.7437,77.6137,77.7251,21908.0
2019-06-13 12:05:00,83.69,83.8,83.69,83.76,25979.0,77.7158,77.818,77.7158,77.7808,25979.0
2019-06-13 12:10:00,83.77,83.8,83.74,83.74,17849.0,77.7901,77.818,77.7623,77.7623,17849.0
2019-06-13 12:15:00,83.73,83.75,83.69,83.71,18299.0,77.753,77.7715,77.7158,77.7344,18299.0
2019-06-13 12:20:00,83.71,83.76,83.66,83.76,39950.0,77.7344,77.7808,77.688,77.7808,39950.0
2019-06-13 12:25:00,83.77,83.8,83.68,83.69,27228.0,77.7901,77.818,77.7065,77.7158,27228.0
2019-06-13 12:30:00,83.69,83.74,83.66,83.68,55156.0,77.7158,77.7623,77.688,77.7065,55156.0
2019-06-13 12:35:00,83.67,83.68,83.62,83.62,37376.0,77.6972,77.7065,77.6508,77.6508,37376.0
2019-06-13 12:40:00,83.62,83.73,83.57,83.7,31243.0,77.6508,77.753,77.6044,77.7251,31243.0
2019-06-13 12:45:00,83.7,83.79,83.7,83.76,15805.0,77.7251,77.8087,77.7251,77.7808,15805.0
2019-06-13 12:50:00,83.76,83.88,83.75,83.86,20087.0,77.7808,77.8923,77.7715,77.8737,20087.0
2019-06-13 12:55:00,83.86,83.89,83.83,83.89,13841.0,77.8737,77.9015,77.8458,77.9015,13841.0
2019-06-13 13:00:00,83.9,83.92,83.84,83.84,20754.0,77.9108,77.9294,77.8551,77.8551,20754.0
2019-06-13 13:05:00,83.84,83.84,83.79,83.82,15121.0,77.8551,77.8551,77.8087,77.8365,15121.0
2019-06-13 13:10:00,83.83,83.85,83.75,83.78,28019.0,77.8458,77.8644,77.7715,77.7994,28019.0
2019-06-13 13:15:00,83.78,83.81,83.73,83.73,15224.0,77.7994,77.8273,77.753,77.753,15224.0
2019-06-13 13:20:00,83.73,83.73,83.68,83.71,17906.0,77.753,77.753,77.7065,77.7344,17906.0
2019-06-13 13:25:00,83.71,83.72,83.64,83.64,18025.0,77.7344,77.7437,77.6694,77.6694,18025.0
2019-06-13 13:30:00,83.65,83.68,83.62,83.63,13914.0,77.6787,77.7065,77.6508,77.6601,13914.0
2019-06-13 13:35:00,83.62,83.63,83.54,83.56,22193.0,77.6508,77.6601,77.5765,77.5951,22193.0
2019-06-13 13:40:00,83.56,83.56,83.51,83.55,11460.0,77.5951,77.5951,77.5487,77.5858,11460.0
2019-06-13 13:45:00,83.53,83.55,83.5,83.54,19444.0,77.5672,77.5858,77.5394,77.5765,19444.0
2019-06-13 13:50:00,83.55,83.55,83.46,83.48,16122.0,77.5858,77.5858,77.5022,77.5208,16122.0
2019-06-13 13:55:00,83.47,83.51,83.46,83.5,9047.0,77.5115,77.5487,77.5022,77.5394,9047.0
2019-06-13 14:00:00,83.49,83.51,83.48,83.5,27204.0,77.5301,77.5487,77.5208,77.5394,27204.0
2019-06-13 14:05:00,83.5,83.5,83.43,83.43,14308.0,77.5394,77.5394,77.4744,77.4744,14308.0
2019-06-13 14:10:00,83.42,83.45,83.42,83.44,8787.0,77.4651,77.493,77.4651,77.4837,8787.0
2019-06-13 14:15:00,83.44,83.47,83.33,83.37,47014.0,77.4837,77.5115,77.3815,77.4187,47014.0
2019-06-13 14:20:00,83.37,83.43,83.35,83.42,14790.0,77.4187,77.4744,77.4001,77.4651,14790.0
2019-06-13 14:25:00,83.43,83.53,83.43,83.52,21419.0,77.4744,77.5672,77.4744,77.558,21419.0
2019-06-13 14:30:00,83.53,83.53,83.43,83.44,22692.0,77.5672,77.5672,77.4744,77.4837,22692.0
2019-06-13 14:35:00,83.43,83.43,83.33,83.39,22082.0,77.4744,77.4744,77.3815,77.4372,22082.0
2019-06-13 14:40:00,83.41,83.55,83.41,83.54,25045.0,77.4558,77.5858,77.4558,77.5765,25045.0
2019-06-13 14:45:00,83.55,83.56,83.48,83.49,13698.0,77.5858,77.5951,77.5208,77.5301,13698.0
2019-06-13 14:50:00,83.49,83.53,83.47,83.51,24578.0,77.5301,77.5672,77.5115,77.5487,24578.0
2019-06-13 14:55:00,83.5,83.57,83.48,83.48,21238.0,77.5394,77.6044,77.5208,77.5208,21238.0
2019-06-13 15:00:00,83.48,83.5,83.36,83.43,44934.0,77.5208,77.5394,77.4094,77.4744,44934.0
2019-06-13 15:05:00,83.42,83.48,83.41,83.41,61891.0,77.4651,77.5208,77.4558,77.4558,61891.0
2019-06-13 15:10:00,83.42,83.52,83.41,83.48,29085.0,77.4651,77.558,77.4558,77.5208,29085.0
2019-06-13 15:15:00,83.47,83.47,83.4,83.45,21250.0,77.5115,77.5115,77.4465,77.493,21250.0
2019-06-13 15:20:00,83.44,83.52,83.42,83.48,24323.0,77.4837,77.558,77.4651,77.5208,24323.0
2019-06-13 15:25:00,83.48,83.51,83.46,83.48,27485.0,77.5208,77.5487,77.5022,77.5208,27485.0
2019-06-13 15:30:00,83.48,83.54,83.46,83.51,42869.0,77.5208,77.5765,77.5022,77.5487,42869.0
2019-06-13 15:35:00,83.5,83.57,83.49,83.55,44326.0,77.5394,77.6044,77.5301,77.5858,44326.0
2019-06-13 15:40:00,83.56,83.56,83.45,83.45,38470.0,77.5951,77.5951,77.493,77.493,38470.0
2019-06-13 15:45:00,83.45,83.45,83.35,83.37,54402.0,77.493,77.493,77.4001,77.4187,54402.0
2019-06-13 15:50:00,83.37,83.47,83.34,83.42,99427.0,77.4187,77.5115,77.3908,77.4651,99427.0
2019-06-13 15:55:00,83.42,83.64,83.37,83.62,226273.0,77.4651,77.6694,77.4187,77.6508,226273.0
2019-06-14 09:30:00,83.51,83.6,83.24,83.25,105350.0,77.5487,77.6322,77.2979,77.3072,105350.0
2019-06-14 09:35:00,83.27,83.54,83.27,83.4,50708.0,77.3258,77.5765,77.3258,77.4465,50708.0
2019-06-14 09:40:00,83.39,83.47,83.31,83.38,33347.0,77.4372,77.5115,77.3629,77.428,33347.0
2019-06-14 09:45:00,83.41,83.75,83.41,83.72,42938.0,77.4558,77.7715,77.4558,77.7437,42938.0
2019-06-14 09:50:00,83.69,83.7,83.42,83.45,37866.0,77.7158,77.7251,77.4651,77.493,37866.0
2019-06-14 09:55:00,83.46,83.48,83.33,83.41,39563.0,77.5022,77.5208,77.3815,77.4558,39563.0
2019-06-14 10:00:00,83.39,83.43,83.14,83.16,40858.0,77.4372,77.4744,77.2051,77.2237,40858.0
2019-06-14 10:05:00,83.16,83.27,83.1,83.23,39965.0,77.2237,77.3258,77.1679,77.2887,39965.0
2019-06-14 10:10:00,83.24,83.3,83.2,83.26,33396.0,77.2979,77.3537,77.2608,77.3165,33396.0
2019-06-14 10:15:00,83.25,83.41,83.22,83.4,40148.0,77.3072,77.4558,77.2794,77.4465,40148.0
2019-06-14 10:20:00,83.4,83.52,83.37,83.5,40040.0,77.4465,77.558,77.4187,77.5394,40040.0
2019-06-14 10:25:00,83.5,83.61,83.48,83.55,26422.0,77.5394,77.6415,77.5208,77.5858,26422.0
2019-06-14 10:30:00,83.56,83.59,83.51,83.56,22637.0,77.5951,77.623,77.5487,77.5951,22637.0
2019-06-14 10:35:00,83.55,83.57,83.44,83.48,31996.0,77.5858,77.6044,77.4837,77.5208,31996.0
2019-06-14 10:40:00,83.47,83.58,83.42,83.58,22296.0,77.5115,77.6137,77.4651,77.6137,22296.0
2019-06-14 10:45:00,83.59,83.74,83.58,83.74,32622.0,77.623,77.7623,77.6137,77.7623,32622.0
2019-06-14 10:50:00,83.76,83.86,83.76,83.81,36477.0,77.7808,77.8737,77.7808,77.8273,36477.0
2019-06-14 10:55:00,83.81,83.84,83.7,83.75,38861.0,77.8273,77.8551,77.7251,77.7715,38861.0
2019-06-14 11:00:00,83.76,83.76,83.59,83.62,44277.0,77.7808,77.7808,77.623,77.6508,44277.0
2019-06-14 11:05:00,83.62,83.62,83.43,83.48,45962.0,77.6508,77.6508,77.4744,77.5208,45962.0
2019-06-14 11:10:00,83.47,83.49,83.34,83.36,48523.0,77.5115,77.5301,77.3908,77.4094,48523.0
2019-06-14 11:15:00,83.34,83.47,83.34,83.44,44080.0,77.3908,77.5115,77.3908,77.4837,44080.0
2019-06-14 11:20:00,83.44,83.6,83.42,83.57,39957.0,77.4837,77.6322,77.4651,77.6044,39957.0
2019-06-14 11:25:00,83.58,83.65,83.56,83.65,24560.0,77.6137,77.6787,77.5951,77.6787,24560.0
2019-06-14 11:30:00,83.65,83.65,83.56,83.61,39898.0,77.6787,77.6787,77.5951,77.6415,39898.0
2019-06-14 11:35:00,83.6,83.62,83.52,83.56,20565.0,77.6322,77.6508,77.558,77.5951,20565.0
2019-06-14 11:40:00,83.56,83.57,83.5,83.5,15750.0,77.5951,77.6044,77.5394,77.5394,15750.0
2019-06-14 11:45:00,83.5,83.53,83.45,83.49,16202.0,77.5394,77.5672,77.493,77.5301,16202.0
2019-06-14 11:50:00,83.5,83.57,83.5,83.5,15979.0,77.5394,77.6044,77.5394,77.5394,15979.0
2019-06-14 11:55:00,83.5,83.55,83.44,83.49,22468.0,77.5394,77.5858,77.4837,77.5301,22468.0
2019-06-14 12:00:00,83.48,83.48,83.34,83.35,23712.0,77.5208,77.5208,77.3908,77.4001,23712.0
2019-06-14 12:05:00,83.35,83.38,83.33,83.37,17564.0,77.4001,77.428,77.3815,77.4187,17564.0
2019-06-14 12:10:00,83.37,83.39,83.34,83.35,19084.0,77.4187,77.4372,77.3908,77.4001,19084.0
2019-06-14 12:15:00,83.34,83.38,83.27,83.3,19514.0,77.3908,77.428,77.3258,77.3537,19514.0
2019-06-14 12:20:00,83.29,83.35,83.25,83.35,31807.0,77.3444,77.4001,77.3072,77.4001,31807.0
2019-06-14 12:25:00,83.36,83.39,83.35,83.36,12528.0,77.4094,77.4372,77.4001,77.4094,12528.0
2019-06-14 12:30:00,83.35,83.39,83.34,83.38,21238.0,77.4001,77.4372,77.3908,77.428,21238.0
2019-06-14 12:35:00,83.38,83.43,83.37,83.4,20073.0,77.428,77.4744,77.4187,77.4465,20073.0
2019-06-14 12:40:00,83.4,83.4,83.34,83.34,12219.0,77.4465,77.4465,77.3908,77.3908,12219.0
2019-06-14 12:45:00,83.34,83.34,83.28,83.29,24529.0,77.3908,77.3908,77.3351,77.3444,24529.0
2019-06-14 12:50:00,83.31,83.35,83.27,83.35,22216.0,77.3629,77.4001,77.3258,77.4001,22216.0
2019-06-14 12:55:00,83.34,83.41,83.33,83.35,11581.0,77.3908,77.4558,77.3815,77.4001,11581.0
2019-06-14 13:00:00,83.35,83.36,83.3,83.3,28813.0,77.4001,77.4094,77.3537,77.3537,28813.0
2019-06-14 13:05:00,83.29,83.32,83.26,83.29,17295.0,77.3444,77.3722,77.3165,77.3444,17295.0
2019-06-14 13:10:00,83.29,83.33,83.28,83.31,17509.0,77.3444,77.3815,77.3351,77.3629,17509.0
2019-06-14 13:15:00,83.31,83.37,83.29,83.3,39548.0,77.3629,77.4187,77.3444,77.3537,39548.0
2019-06-14 13:20:00,83.31,83.34,83.28,83.3,28389.0,77.3629,77.3908,77.3351,77.3537,28389.0
2019-06-14 13:25:00,83.3,83.3,83.25,83.25,9642.0,77.3537,77.3537,77.3072,77.3072,9642.0
2019-06-14 13:30:00,83.26,83.26,83.17,83.18,26646.0,77.3165,77.3165,77.2329,77.2422,26646.0
2019-06-14 13:35:00,83.19,83.19,83.12,83.12,23590.0,77.2515,77.2515,77.1865,77.1865,23590.0
2019-06-14 13:40:00,83.12,83.13,83.07,83.08,49246.0,77.1865,77.1958,77.1401,77.1494,49246.0
2019-06-14 13:45:00,83.07,83.1,83.05,83.06,24994.0,77.1401,77.1679,77.1215,77.1308,24994.0
2019-06-14 13:50:00,83.06,83.09,83.04,83.09,28620.0,77.1308,77.1587,77.1122,77.1587,28620.0
2019-06-14 13:55:00,83.09,83.1,83.08,83.09,27740.0,77.1587,77.1679,77.1494,77.1587,27740.0
2019-06-14 14:00:00,83.08,83.09,83.05,83.08,23912.0,77.1494,77.1587,77.1215,77.1494,23912.0
2019-06-14 14:05:00,83.08,83.11,83.07,83.11,31937.0,77.1494,77.1772,77.1401,77.1772,31937.0
2019-06-14 14:10:00,83.11,83.19,83.09,83.19,25542.0,77.1772,77.2515,77.1587,77.2515,25542.0
2019-06-14 14:15:00,83.19,83.26,83.18,83.26,29135.0,77.2515,77.3165,77.2422,77.3165,29135.0
2019-06-14 14:20:00,83.25,83.26,83.19,83.21,24724.0,77.3072,77.3165,77.2515,77.2701,24724.0
2019-06-14 14:25:00,83.21,83.24,83.21,83.23,16642.0,77.2701,77.2979,77.2701,77.2887,16642.0
2019-06-14 14:30:00,83.24,83.3,83.23,83.29,26633.0,77.2979,77.3537,77.2887,77.3444,26633.0
2019-06-14 14:35:00,83.29,83.32,83.27,83.29,32312.0,77.3444,77.3722,77.3258,77.3444,32312.0
2019-06-14 14:40:00,83.3,83.39,83.27,83.38,46178.0,77.3537,77.4372,77.3258,77.428,46178.0
2019-06-14 14:45:00,83.39,83.39,83.33,83.35,26139.0,77.4372,77.4372,77.3815,77.4001,26139.0
2019-06-14 14:50:00,83.34,83.36,83.32,83.33,35578.0,77.3908,77.4094,77.3722,77.3815,35578.0
2019-06-14 14:55:00,83.34,83.34,83.29,83.29,16605.0,77.3908,77.3908,77.3444,77.3444,16605.0
2019-06-14 15:00:00,83.29,83.4,83.25,83.4,59508.0,77.3444,77.4465,77.3072,77.4465,59508.0
2019-06-14 15:05:00,83.42,83.43,83.38,83.39,19332.0,77.4651,77.4744,77.428,77.4372,19332.0
2019-06-14 15:10:00,83.4,83.46,83.38,83.45,24742.0,77.4465,77.5022,77.428,77.493,24742.0
2019-06-14 15:15:00,83.45,83.49,83.44,83.46,39621.0,77.493,77.5301,77.4837,77.5022,39621.0
2019-06-14 15:20:00,83.47,83.54,83.46,83.52,46307.0,77.5115,77.5765,77.5022,77.558,46307.0
2019-06-14 15:25:00,83.51,83.53,83.48,83.48,26090.0,77.5487,77.5672,77.5208,77.5208,26090.0
2019-06-14 15:30:00,83.48,83.68,83.48,83.68,136132.0,77.5208,77.7065,77.5208,77.7065,136132.0
2019-06-14 15:35:00,83.67,83.69,83.6,83.6,39779.0,77.6972,77.7158,77.6322,77.6322,39779.0
2019-06-14 15:40:00,83.6,83.6,83.5,83.52,51973.0,77.6322,77.6322,77.5394,77.558,51973.0
2019-06-14 15:45:00,83.52,83.54,83.45,83.48,75420.0,77.558,77.5765,77.493,77.5208,75420.0
2019-06-14 15:50:00,83.47,83.55,83.47,83.51,94011.0,77.5115,77.5858,77.5115,77.5487,94011.0
2019-06-14 15:55:00,83.51,83.54,83.39,83.42,256574.0,77.5487,77.5765,77.4372,77.4651,256574.0
2019-06-17 09:30:00,83.34,83.46,82.99,83.12,99593.0,77.3908,77.5022,77.0658,77.1865,99593.0
2019-06-17 09:35:00,83.1,83.17,82.85,82.85,81046.0,77.1679,77.2329,76.9358,76.9358,81046.0
2019-06-17 09:40:00,82.89,82.95,82.79,82.82,42525.0,76.9729,77.0286,76.8801,76.9079,42525.0
2019-06-17 09:45:00,82.82,82.91,82.8,82.9,52418.0,76.9079,76.9915,76.8894,76.9822,52418.0
2019-06-17 09:50:00,82.92,83.11,82.8,83.09,36931.0,77.0008,77.1772,76.8894,77.1587,36931.0
2019-06-17 09:55:00,83.09,83.16,83.02,83.1,34820.0,77.1587,77.2237,77.0936,77.1679,34820.0
2019-06-17 10:00:00,83.09,83.1,82.76,82.84,133114.0,77.1587,77.1679,76.8522,76.9265,133114.0
2019-06-17 10:05:00,82.84,82.96,82.84,82.9,38925.0,76.9265,77.0379,76.9265,76.9822,38925.0
2019-06-17 10:10:00,82.89,82.91,82.7,82.73,33870.0,76.9729,76.9915,76.7965,76.8244,33870.0
2019-06-17 10:15:00,82.74,82.78,82.55,82.59,61372.0,76.8336,76.8708,76.6572,76.6943,61372.0
2019-06-17 10:20:00,82.6,82.6,82.46,82.54,57516.0,76.7036,76.7036,76.5736,76.6479,57516.0
2019-06-17 10:25:00,82.54,82.58,82.36,82.58,63919.0,76.6479,76.6851,76.4808,76.6851,63919.0
2019-06-17 10:30:00,82.58,82.69,82.5,82.5,63519.0,76.6851,76.7872,76.6108,76.6108,63519.0
2019-06-17 10:35:00,82.51,82.68,82.51,82.64,105480.0,76.6201,76.7779,76.6201,76.7408,105480.0
2019-06-17 10:40:00,82.63,82.65,82.6,82.63,24255.0,76.7315,76.7501,76.7036,76.7315,24255.0
2019-06-17 10:45:00,82.62,82.71,82.55,82.68,28496.0,76.7222,76.8058,76.6572,76.7779,28496.0
2019-06-17 10:50:00,82.67,82.79,82.67,82.78,35749.0,76.7686,76.8801,76.7686,76.8708,35749.0
2019-06-17 10:55:00,82.78,82.92,82.74,82.85,48011.0,76.8708,77.0008,76.8336,76.9358,48011.0
2019-06-17 11:00:00,82.85,82.91,82.79,82.82,54294.0,76.9358,76.9915,76.8801,76.9079,54294.0
2019-06-17 11:05:00,82.8,82.85,82.71,82.73,42522.0,76.8894,76.9358,76.8058,76.8244,42522.0
2019-06-17 11:10:00,82.72,82.76,82.67,82.67,20550.0,76.8151,76.8522,76.7686,76.7686,20550.0
2019-06-17 11:15:00,82.68,82.73,82.65,82.71,30156.0,76.7779,76.8244,76.7501,76.8058,30156.0
2019-06-17 11:20:00,82.71,82.86,82.7,82.79,27717.0,76.8058,76.9451,76.7965,76.8801,27717.0
2019-06-17 11:25:00,82.78,82.78,82.71,82.72,35901.0,76.8708,76.8708,76.8058,76.8151,35901.0
2019-06-17 11:30:00,82.71,82.77,82.68,82.76,21871.0,76.8058,76.8615,76.7779,76.8522,21871.0
2019-06-17 11:35:00,82.76,82.76,82.68,82.69,25968.0,76.8522,76.8522,76.7779,76.7872,25968.0
2019-06-17 11:40:00,82.69,82.79,82.67,82.78,14724.0,76.7872,76.8801,76.7686,76.8708,14724.0
2019-06-17 11:45:00,82.77,82.77,82.67,82.73,27978.0,76.8615,76.8615,76.7686,76.8244,27978.0
2019-06-17 11:50:00,82.74,82.82,82.72,82.72,33558.0,76.8336,76.9079,76.8151,76.8151,33558.0
2019-06-17 11:55:00,82.71,82.73,82.66,82.72,23195.0,76.8058,76.8244,76.7593,76.8151,23195.0
2019-06-17 12:00:00,82.72,82.73,82.64,82.68,17051.0,76.8151,76.8244,76.7408,76.7779,17051.0
2019-06-17 12:05:00,82.69,82.84,82.67,82.84,19171.0,76.7872,76.9265,76.7686,76.9265,19171.0
2019-06-17 12:10:00,82.84,82.88,82.83,82.85,19118.0,76.9265,76.9636,76.9172,76.9358,19118.0
2019-06-17 12:15:00,82.85,82.85,82.81,82.81,15847.0,76.9358,76.9358,76.8986,76.8986,15847.0
2019-06-17 12:20:00,82.81,82.84,82.8,82.84,101083.0,76.8986,76.9265,76.8894,76.9265,101083.0
2019-06-17 12:25:00,82.84,82.85,82.78,82.8,32514.0,76.9265,76.9358,76.8708,76.8894,32514.0
2019-06-17 12:30:00,82.78,82.88,82.75,82.88,14072.0,76.8708,76.9636,76.8429,76.9636,14072.0
2019-06-17 12:35:00,82.89,83.0,82.87,82.98,28927.0,76.9729,77.0751,76.9544,77.0565,28927.0
2019-06-17 12:40:00,82.98,83.04,82.93,82.97,42183.0,77.0565,77.1122,77.0101,77.0472,42183.0
2019-06-17 12:45:00,82.97,83.0,82.94,82.98,24863.0,77.0472,77.0751,77.0194,77.0565,24863.0
2019-06-17 12:50:00,82.97,83.01,82.85,82.87,49605.0,77.0472,77.0844,76.9358,76.9544,49605.0
2019-06-17 12:55:00,82.87,82.87,82.81,82.84,18887.0,76.9544,76.9544,76.8986,76.9265,18887.0
2019-06-17 13:00:00,82.84,82.86,82.78,82.81,43901.0,76.9265,76.9451,76.8708,76.8986,43901.0
2019-06-17 13:05:00,82.81,82.82,82.72,82.72,14816.0,76.8986,76.9079,76.8151,76.8151,14816.0
2019-06-17 13:10:00,82.71,82.75,82.66,82.73,44752.0,76.8058,76.8429,76.7593,76.8244,44752.0
2019-06-17 13:15:00,82.72,82.72,82.67,82.68,25456.0,76.8151,76.8151,76.7686,76.7779,25456.0
2019-06-17 13:20:00,82.69,82.69,82.61,82.61,15778.0,76.7872,76.7872,76.7129,76.7129,15778.0
2019-06-17 13:25:00,82.62,82.63,82.56,82.58,29093.0,76.7222,76.7315,76.6665,76.6851,29093.0
2019-06-17 13:30:00,82.57,82.58,82.52,82.55,21898.0,76.6758,76.6851,76.6293,76.6572,21898.0
2019-06-17 13:35:00,82.55,82.56,82.49,82.5,26180.0,76.6572,76.6665,76.6015,76.6108,26180.0
2019-06-17 13:40:00,82.5,82.57,82.48,82.49,22738.0,76.6108,76.6758,76.5922,76.6015,22738.0
2019-06-17 13:45:00,82.49,82.49,82.4,82.41,35666.0,76.6015,76.6015,76.5179,76.5272,35666.0
2019-06-17 13:50:00,82.41,82.41,82.34,82.4,39539.0,76.5272,76.5272,76.4622,76.5179,39539.0
2019-06-17 13:55:00,82.4,82.45,82.37,82.37,36409.0,76.5179,76.5643,76.49,76.49,36409.0
2019-06-17 14:00:00,82.37,82.49,82.37,82.47,23300.0,76.49,76.6015,76.49,76.5829,23300.0
2019-06-17 14:05:00,82.47,82.47,82.42,82.42,23270.0,76.5829,76.5829,76.5365,76.5365,23270.0
2019-06-17 14:10:00,82.42,82.49,82.41,82.48,23232.0,76.5365,76.6015,76.5272,76.5922,23232.0
2019-06-17 14:15:00,82.49,82.52,82.47,82.48,27784.0,76.6015,76.6293,76.5829,76.5922,27784.0
2019-06-17 14:20:00,82.49,82.49,82.41,82.42,18665.0,76.6015,76.6015,76.5272,76.5365,18665.0
2019-06-17 14:25:00,82.41,82.42,82.32,82.38,22745.0,76.5272,76.5365,76.4436,76.4993,22745.0
2019-06-17 14:30:00,82.38,82.45,82.37,82.44,24986.0,76.4993,76.5643,76.49,76.5551,24986.0
2019-06-17 14:35:00,82.44,82.45,82.38,82.41,19468.0,76.5551,76.5643,76.4993,76.5272,19468.0
2019-06-17 14:40:00,82.4,82.44,82.35,82.42,17969.0,76.5179,76.5551,76.4715,76.5365,17969.0
2019-06-17 14:45:00,82.43,82.45,82.39,82.4,24704.0,76.5458,76.5643,76.5086,76.5179,24704.0
2019-06-17 14:50:00,82.4,82.4,82.35,82.4,30598.0,76.5179,76.5179,76.4715,76.5179,30598.0
2019-06-17 14:55:00,82.41,82.43,82.37,82.38,37144.0,76.5272,76.5458,76.49,76.4993,37144.0
2019-06-17 15:00:00,82.38,82.39,82.32,82.38,20820.0,76.4993,76.5086,76.4436,76.4993,20820.0
2019-06-17 15:05:00,82.39,82.39,82.31,82.34,46687.0,76.5086,76.5086,76.4343,76.4622,46687.0
2019-06-17 15:10:00,82.35,82.38,82.32,82.33,29260.0,76.4715,76.4993,76.4436,76.4529,29260.0
2019-06-17 15:15:00,82.34,82.39,82.29,82.31,19120.0,76.4622,76.5086,76.4158,76.4343,19120.0
2019-06-17 15:20:00,82.31,82.36,82.29,82.36,21954.0,76.4343,76.4808,76.4158,76.4808,21954.0
2019-06-17 15:25:00,82.36,82.37,82.22,82.23,58532.0,76.4808,76.49,76.3508,76.36,58532.0
2019-06-17 15:30:00,82.23,82.3,82.21,82.27,70105.0,76.36,76.425,76.3415,76.3972,70105.0
2019-06-17 15:35:00,82.26,82.3,82.23,82.27,54131.0,76.3879,76.425,76.36,76.3972,54131.0
2019-06-17 15:40:00,82.27,82.3,82.25,82.27,54159.0,76.3972,76.425,76.3786,76.3972,54159.0
2019-06-17 15:45:00,82.26,82.29,82.22,82.23,50364.0,76.3879,76.4158,76.3508,76.36,50364.0
2019-06-17 15:50:00,82.23,82.28,82.16,82.19,120897.0,76.36,76.4065,76.295,76.3229,120897.0
2019-06-17 15:55:00,82.19,82.25,82.01,82.11,334057.0,76.3229,76.3786,76.1557,76.2486,334057.0
2019-06-18 09:30:00,82.7,82.99,82.5,82.72,188558.0,76.7965,77.0658,76.6108,76.8151,188558.0
2019-06-18 09:35:00,82.73,83.14,82.71,83.04,86064.0,76.8244,77.2051,76.8058,77.1122,86064.0
2019-06-18 09:40:00,83.02,83.6,82.96,83.52,128238.0,77.0936,77.6322,77.0379,77.558,128238.0
2019-06-18 09:45:00,83.55,83.69,83.52,83.56,73694.0,77.5858,77.7158,77.558,77.5951,73694.0
2019-06-18 09:50:00,83.54,83.73,83.48,83.72,80223.0,77.5765,77.753,77.5208,77.7437,80223.0
2019-06-18 09:55:00,83.72,83.81,83.65,83.67,78191.0,77.7437,77.8273,77.6787,77.6972,78191.0
2019-06-18 10:00:00,83.67,83.79,83.67,83.75,57827.0,77.6972,77.8087,77.6972,77.7715,57827.0
2019-06-18 10:05:00,83.74,83.83,83.68,83.7,57561.0,77.7623,77.8458,77.7065,77.7251,57561.0
2019-06-18 10:10:00,83.7,83.74,83.42,83.42,55271.0,77.7251,77.7623,77.4651,77.4651,55271.0
2019-06-18 10:15:00,83.42,83.43,83.2,83.3,89747.0,77.4651,77.4744,77.2608,77.3537,89747.0
2019-06-18 10:20:00,83.3,83.32,83.2,83.22,36858.0,77.3537,77.3722,77.2608,77.2794,36858.0
2019-06-18 10:25:00,83.24,83.29,83.08,83.18,32352.0,77.2979,77.3444,77.1494,77.2422,32352.0
2019-06-18 10:30:00,83.2,83.3,83.2,83.23,83903.0,77.2608,77.3537,77.2608,77.2887,83903.0
2019-06-18 10:35:00,83.22,83.48,83.2,83.39,61391.0,77.2794,77.5208,77.2608,77.4372,61391.0
2019-06-18 10:40:00,83.38,83.62,83.38,83.61,37707.0,77.428,77.6508,77.428,77.6415,37707.0
2019-06-18 10:45:00,83.61,83.65,83.59,83.65,37251.0,77.6415,77.6787,77.623,77.6787,37251.0
2019-06-18 10:50:00,83.65,83.82,83.55,83.8,50447.0,77.6787,77.8365,77.5858,77.818,50447.0
2019-06-18 10:55:00,83.81,83.94,83.79,83.92,45254.0,77.8273,77.948,77.8087,77.9294,45254.0
2019-06-18 11:00:00,83.93,84.08,83.93,84.0,64115.0,77.9387,78.078,77.9387,78.0037,64115.0
2019-06-18 11:05:00,84.0,84.19,83.99,84.12,52692.0,78.0037,78.1801,77.9944,78.1151,52692.0
2019-06-18 11:10:00,84.11,84.22,84.06,84.15,73242.0,78.1058,78.208,78.0594,78.143,73242.0
2019-06-18 11:15:00,84.14,84.15,84.05,84.1,41855.0,78.1337,78.143,78.0501,78.0966,41855.0
2019-06-18 11:20:00,84.11,84.16,83.88,83.88,74314.0,78.1058,78.1523,77.8923,77.8923,74314.0
2019-06-18 11:25:00,83.92,84.2,83.92,84.2,74757.0,77.9294,78.1894,77.9294,78.1894,74757.0
2019-06-18 11:30:00,84.19,84.21,84.1,84.14,80490.0,78.1801,78.1987,78.0966,78.1337,80490.0
2019-06-18 11:35:00,84.15,84.24,84.13,84.15,117058.0,78.143,78.2266,78.1244,78.143,117058.0
2019-06-18 11:40:00,84.13,84.48,84.13,84.46,203644.0,78.1244,78.4494,78.1244,78.4309,203644.0
2019-06-18 11:45:00,84.45,84.47,84.31,84.36,65344.0,78.4216,78.4401,78.2916,78.338,65344.0
2019-06-18 11:50:00,84.35,84.38,84.29,84.31,82352.0,78.3287,78.3566,78.273,78.2916,82352.0
2019-06-18 11:55:00,84.32,84.38,84.29,84.38,42186.0,78.3008,78.3566,78.273,78.3566,42186.0
2019-06-18 12:00:00,84.38,84.48,84.37,84.37,75743.0,78.3566,78.4494,78.3473,78.3473,75743.0
2019-06-18 12:05:00,84.38,84.46,84.36,84.45,41653.0,78.3566,78.4309,78.338,78.4216,41653.0
2019-06-18 12:10:00,84.46,84.5,84.43,84.48,46443.0,78.4309,78.468,78.403,78.4494,46443.0
2019-06-18 12:15:00,84.5,84.52,84.32,84.38,49264.0,78.468,78.4866,78.3008,78.3566,49264.0
2019-06-18 12:20:00,84.38,84.49,84.38,84.48,23494.0,78.3566,78.4587,78.3566,78.4494,23494.0
2019-06-18 12:25:00,84.48,84.49,84.38,84.42,37017.0,78.4494,78.4587,78.3566,78.3937,37017.0
2019-06-18 12:30:00,84.42,84.49,84.42,84.47,26237.0,78.3937,78.4587,78.3937,78.4401,26237.0
2019-06-18 12:35:00,84.47,84.53,84.47,84.5,30024.0,78.4401,78.4959,78.4401,78.468,30024.0
2019-06-18 12:40:00,84.51,84.53,84.46,84.47,36365.0,78.4773,78.4959,78.4309,78.4401,36365.0
2019-06-18 12:45:00,84.47,84.48,84.38,84.42,26659.0,78.4401,78.4494,78.3566,78.3937,26659.0
2019-06-18 12:50:00,84.42,84.43,84.29,84.33,33708.0,78.3937,78.403,78.273,78.3101,33708.0
2019-06-18 12:55:00,84.32,84.37,84.32,84.33,26999.0,78.3008,78.3473,78.3008,78.3101,26999.0
2019-06-18 13:00:00,84.32,84.32,84.24,84.25,54860.0,78.3008,78.3008,78.2266,78.2358,54860.0
2019-06-18 13:05:00,84.26,84.28,84.17,84.26,34669.0,78.2451,78.2637,78.1616,78.2451,34669.0
2019-06-18 13:10:00,84.26,84.44,84.25,84.41,31227.0,78.2451,78.4123,78.2358,78.3844,31227.0
2019-06-18 13:15:00,84.41,84.49,84.4,84.48,23535.0,78.3844,78.4587,78.3751,78.4494,23535.0
2019-06-18 13:20:00,84.49,84.51,84.46,84.51,21349.0,78.4587,78.4773,78.4309,78.4773,21349.0
2019-06-18 13:25:00,84.5,84.51,84.42,84.43,33018.0,78.468,78.4773,78.3937,78.403,33018.0
2019-06-18 13:30:00,84.43,84.5,84.42,84.48,36225.0,78.403,78.468,78.3937,78.4494,36225.0
2019-06-18 13:35:00,84.47,84.48,84.42,84.43,40713.0,78.4401,78.4494,78.3937,78.403,40713.0
2019-06-18 13:40:00,84.43,84.47,84.3,84.37,37364.0,78.403,78.4401,78.2823,78.3473,37364.0
2019-06-18 13:45:00,84.37,84.38,84.3,84.38,35388.0,78.3473,78.3566,78.2823,78.3566,35388.0
2019-06-18 13:50:00,84.38,84.45,84.36,84.43,27865.0,78.3566,78.4216,78.338,78.403,27865.0
2019-06-18 13:55:00,84.44,84.44,84.37,84.38,75480.0,78.4123,78.4123,78.3473,78.3566,75480.0
2019-06-18 14:00:00,84.39,84.43,84.38,84.4,25533.0,78.3659,78.403,78.3566,78.3751,25533.0
2019-06-18 14:05:00,84.39,84.48,84.38,84.48,31623.0,78.3659,78.4494,78.3566,78.4494,31623.0
2019-06-18 14:10:00,84.48,84.54,84.43,84.5,50636.0,78.4494,78.5051,78.403,78.468,50636.0
2019-06-18 14:15:00,84.49,84.53,84.47,84.53,35786.0,78.4587,78.4959,78.4401,78.4959,35786.0
2019-06-18 14:20:00,84.53,84.54,84.48,84.52,31694.0,78.4959,78.5051,78.4494,78.4866,31694.0
2019-06-18 14:25:00,84.52,84.54,84.48,84.5,31023.0,78.4866,78.5051,78.4494,78.468,31023.0
2019-06-18 14:30:00,84.51,84.6,84.48,84.56,40368.0,78.4773,78.5609,78.4494,78.5237,40368.0
2019-06-18 14:35:00,84.56,84.59,84.51,84.58,27475.0,78.5237,78.5516,78.4773,78.5423,27475.0
2019-06-18 14:40:00,84.59,84.65,84.56,84.61,34594.0,78.5516,78.6073,78.5237,78.5701,34594.0
2019-06-18 14:45:00,84.62,84.63,84.59,84.6,30695.0,78.5794,78.5887,78.5516,78.5609,30695.0
2019-06-18 14:50:00,84.61,84.62,84.44,84.44,52028.0,78.5701,78.5794,78.4123,78.4123,52028.0
2019-06-18 14:55:00,84.45,84.52,84.44,84.47,33642.0,78.4216,78.4866,78.4123,78.4401,33642.0
2019-06-18 15:00:00,84.48,84.48,84.39,84.4,53904.0,78.4494,78.4494,78.3659,78.3751,53904.0
2019-06-18 15:05:00,84.4,84.4,84.34,84.39,46235.0,78.3751,78.3751,78.3194,78.3659,46235.0
2019-06-18 15:10:00,84.39,84.4,84.32,84.33,35903.0,78.3659,78.3751,78.3008,78.3101,35903.0
2019-06-18 15:15:00,84.33,84.39,84.28,84.39,30282.0,78.3101,78.3659,78.2637,78.3659,30282.0
2019-06-18 15:20:00,84.39,84.41,84.35,84.41,32711.0,78.3659,78.3844,78.3287,78.3844,32711.0
2019-06-18 15:25:00,84.4,84.44,84.38,84.39,39930.0,78.3751,78.4123,78.3566,78.3659,39930.0
2019-06-18 15:30:00,84.39,84.4,84.29,84.31,76028.0,78.3659,78.3751,78.273,78.2916,76028.0
2019-06-18 15:35:00,84.31,84.4,84.29,84.3,63995.0,78.2916,78.3751,78.273,78.2823,63995.0
2019-06-18 15:40:00,84.29,84.39,84.27,84.37,74301.0,78.273,78.3659,78.2544,78.3473,74301.0
2019-06-18 15:45:00,84.37,84.44,84.34,84.37,80876.0,78.3473,78.4123,78.3194,78.3473,80876.0
2019-06-18 15:50:00,84.38,84.42,84.29,84.3,127456.0,78.3566,78.3937,78.273,78.2823,127456.0
2019-06-18 15:55:00,84.3,84.34,84.23,84.31,293564.0,78.2823,78.3194,78.2173,78.2916,293564.0
2019-06-19 09:30:00,83.73,83.9,83.14,83.16,229044.0,77.753,77.9108,77.2051,77.2237,229044.0
2019-06-19 09:35:00,83.16,83.47,83.14,83.38,76818.0,77.2237,77.5115,77.2051,77.428,76818.0
2019-06-19 09:40:00,83.39,83.46,83.24,83.37,49730.0,77.4372,77.5022,77.2979,77.4187,49730.0
2019-06-19 09:45:00,83.39,83.39,83.24,83.27,80107.0,77.4372,77.4372,77.2979,77.3258,80107.0
2019-06-19 09:50:00,83.27,83.63,83.26,83.52,85531.0,77.3258,77.6601,77.3165,77.558,85531.0
2019-06-19 09:55:00,83.51,83.52,83.34,83.42,66507.0,77.5487,77.558,77.3908,77.4651,66507.0
2019-06-19 10:00:00,83.42,83.66,83.41,83.66,105219.0,77.4651,77.688,77.4558,77.688,105219.0
2019-06-19 10:05:00,83.66,83.76,83.52,83.52,55296.0,77.688,77.7808,77.558,77.558,55296.0
2019-06-19 10:10:00,83.52,83.53,83.42,83.5,48761.0,77.558,77.5672,77.4651,77.5394,48761.0
2019-06-19 10:15:00,83.5,83.51,83.38,83.42,94273.0,77.5394,77.5487,77.428,77.4651,94273.0
2019-06-19 10:20:00,83.42,83.53,83.19,83.2,143629.0,77.4651,77.5672,77.2515,77.2608,143629.0
2019-06-19 10:25:00,83.2,83.39,83.19,83.27,64011.0,77.2608,77.4372,77.2515,77.3258,64011.0
2019-06-19 10:30:00,83.27,83.36,83.23,83.29,189829.0,77.3258,77.4094,77.2887,77.3444,189829.0
2019-06-19 10:35:00,83.29,83.37,83.27,83.36,35581.0,77.3444,77.4187,77.3258,77.4094,35581.0
2019-06-19 10:40:00,83.36,83.46,83.3,83.44,58788.0,77.4094,77.5022,77.3537,77.4837,58788.0
2019-06-19 10:45:00,83.43,83.51,83.41,83.51,38325.0,77.4744,77.5487,77.4558,77.5487,38325.0
2019-06-19 10:50:00,83.51,83.57,83.4,83.43,36496.0,77.5487,77.6044,77.4465,77.4744,36496.0
2019-06-19 10:55:00,83.42,83.43,83.34,83.35,28874.0,77.4651,77.4744,77.3908,77.4001,28874.0
2019-06-19 11:00:00,83.35,83.46,83.35,83.4,37665.0,77.4001,77.5022,77.4001,77.4465,37665.0
2019-06-19 11:05:00,83.41,83.46,83.39,83.41,54950.0,77.4558,77.5022,77.4372,77.4558,54950.0
2019-06-19 11:10:00,83.41,83.46,83.38,83.44,33027.0,77.4558,77.5022,77.428,77.4837,33027.0
2019-06-19 11:15:00,83.43,83.48,83.39,83.45,37247.0,77.4744,77.5208,77.4372,77.493,37247.0
2019-06-19 11:20:00,83.43,83.55,83.43,83.54,47344.0,77.4744,77.5858,77.4744,77.5765,47344.0
2019-06-19 11:25:00,83.54,83.57,83.48,83.55,33751.0,77.5765,77.6044,77.5208,77.5858,33751.0
2019-06-19 11:30:00,83.54,83.61,83.52,83.55,32434.0,77.5765,77.6415,77.558,77.5858,32434.0
2019-06-19 11:35:00,83.53,83.56,83.5,83.54,26482.0,77.5672,77.5951,77.5394,77.5765,26482.0
2019-06-19 11:40:00,83.54,83.6,83.51,83.58,41300.0,77.5765,77.6322,77.5487,77.6137,41300.0
2019-06-19 11:45:00,83.58,83.58,83.41,83.43,41939.0,77.6137,77.6137,77.4558,77.4744,41939.0
2019-06-19 11:50:00,83.42,83.56,83.38,83.56,59105.0,77.4651,77.5951,77.428,77.5951,59105.0
2019-06-19 11:55:00,83.56,83.56,83.51,83.54,30964.0,77.5951,77.5951,77.5487,77.5765,30964.0
2019-06-19 12:00:00,83.54,83.54,83.46,83.47,24167.0,77.5765,77.5765,77.5022,77.5115,24167.0
2019-06-19 12:05:00,83.47,83.47,83.38,83.4,45621.0,77.5115,77.5115,77.428,77.4465,45621.0
2019-06-19 12:10:00,83.4,83.47,83.37,83.47,24781.0,77.4465,77.5115,77.4187,77.5115,24781.0
2019-06-19 12:15:00,83.47,83.47,83.39,83.44,23723.0,77.5115,77.5115,77.4372,77.4837,23723.0
2019-06-19 12:20:00,83.44,83.48,83.41,83.45,21507.0,77.4837,77.5208,77.4558,77.493,21507.0
2019-06-19 12:25:00,83.45,83.47,83.39,83.45,31298.0,77.493,77.5115,77.4372,77.493,31298.0
2019-06-19 12:30:00,83.45,83.46,83.4,83.44,42248.0,77.493,77.5022,77.4465,77.4837,42248.0
2019-06-19 12:35:00,83.45,83.51,83.44,83.49,35118.0,77.493,77.5487,77.4837,77.5301,35118.0
2019-06-19 12:40:00,83.49,83.5,83.46,83.47,24177.0,77.5301,77.5394,77.5022,77.5115,24177.0
2019-06-19 12:45:00,83.47,83.5,83.46,83.5,31522.0,77.5115,77.5394,77.5022,77.5394,31522.0
2019-06-19 12:50:00,83.5,83.51,83.42,83.42,41772.0,77.5394,77.5487,77.4651,77.4651,41772.0
2019-06-19 12:55:00,83.43,83.47,83.42,83.45,57344.0,77.4744,77.5115,77.4651,77.493,57344.0
2019-06-19 13:00:00,83.45,83.47,83.42,83.42,36996.0,77.493,77.5115,77.4651,77.4651,36996.0
2019-06-19 13:05:00,83.42,83.46,83.41,83.45,26051.0,77.4651,77.5022,77.4558,77.493,26051.0
2019-06-19 13:10:00,83.45,83.46,83.36,83.38,43388.0,77.493,77.5022,77.4094,77.428,43388.0
2019-06-19 13:15:00,83.38,83.42,83.37,83.4,36759.0,77.428,77.4651,77.4187,77.4465,36759.0
2019-06-19 13:20:00,83.4,83.49,83.39,83.45,54900.0,77.4465,77.5301,77.4372,77.493,54900.0
2019-06-19 13:25:00,83.45,83.48,83.43,83.47,41492.0,77.493,77.5208,77.4744,77.5115,41492.0
2019-06-19 13:30:00,83.46,83.48,83.44,83.47,44451.0,77.5022,77.5208,77.4837,77.5115,44451.0
2019-06-19 13:35:00,83.47,83.53,83.45,83.48,54456.0,77.5115,77.5672,77.493,77.5208,54456.0
2019-06-19 13:40:00,83.48,83.49,83.4,83.41,115724.0,77.5208,77.5301,77.4465,77.4558,115724.0
2019-06-19 13:45:00,83.42,83.45,83.39,83.43,46371.0,77.4651,77.493,77.4372,77.4744,46371.0
2019-06-19 13:50:00,83.45,83.47,83.33,83.34,74619.0,77.493,77.5115,77.3815,77.3908,74619.0
2019-06-19 13:55:00,83.33,83.38,83.24,83.38,106329.0,77.3815,77.428,77.2979,77.428,106329.0
2019-06-19 14:00:00,83.38,83.55,83.19,83.51,131913.0,77.428,77.5858,77.2515,77.5487,131913.0
2019-06-19 14:05:00,83.55,83.57,83.32,83.37,82030.0,77.5858,77.6044,77.3722,77.4187,82030.0
2019-06-19 14:10:00,83.37,83.43,83.33,83.36,45413.0,77.4187,77.4744,77.3815,77.4094,45413.0
2019-06-19 14:15:00,83.36,83.48,83.34,83.44,28928.0,77.4094,77.5208,77.3908,77.4837,28928.0
2019-06-19 14:20:00,83.43,83.43,83.34,83.35,31111.0,77.4744,77.4744,77.3908,77.4001,31111.0
2019-06-19 14:25:00,83.35,83.41,83.27,83.4,38864.0,77.4001,77.4558,77.3258,77.4465,38864.0
2019-06-19 14:30:00,83.41,83.5,83.37,83.43,65539.0,77.4558,77.5394,77.4187,77.4744,65539.0
2019-06-19 14:35:00,83.43,83.43,83.3,83.3,33916.0,77.4744,77.4744,77.3537,77.3537,33916.0
2019-06-19 14:40:00,83.29,83.42,83.24,83.4,34273.0,77.3444,77.4651,77.2979,77.4465,34273.0
2019-06-19 14:45:00,83.39,83.43,83.31,83.33,73038.0,77.4372,77.4744,77.3629,77.3815,73038.0
2019-06-19 14:50:00,83.33,83.44,83.32,83.43,52381.0,77.3815,77.4837,77.3722,77.4744,52381.0
2019-06-19 14:55:00,83.43,83.46,83.38,83.45,25724.0,77.4744,77.5022,77.428,77.493,25724.0
2019-06-19 15:00:00,83.47,83.52,83.41,83.46,70797.0,77.5115,77.558,77.4558,77.5022,70797.0
2019-06-19 15:05:00,83.46,83.51,83.42,83.49,40968.0,77.5022,77.5487,77.4651,77.5301,40968.0
2019-06-19 15:10:00,83.5,83.58,83.43,83.58,62836.0,77.5394,77.6137,77.4744,77.6137,62836.0
2019-06-19 15:15:00,83.58,83.59,83.48,83.56,35722.0,77.6137,77.623,77.5208,77.5951,35722.0
2019-06-19 15:20:00,83.55,83.57,83.45,83.51,39350.0,77.5858,77.6044,77.493,77.5487,39350.0
2019-06-19 15:25:00,83.51,83.51,83.44,83.51,39580.0,77.5487,77.5487,77.4837,77.5487,39580.0
2019-06-19 15:30:00,83.5,83.55,83.48,83.51,47320.0,77.5394,77.5858,77.5208,77.5487,47320.0
2019-06-19 15:35:00,83.51,83.52,83.43,83.45,59800.0,77.5487,77.558,77.4744,77.493,59800.0
2019-06-19 15:40:00,83.44,83.64,83.43,83.59,99432.0,77.4837,77.6694,77.4744,77.623,99432.0
2019-06-19 15:45:00,83.58,83.73,83.55,83.58,96334.0,77.6137,77.753,77.5858,77.6137,96334.0
2019-06-19 15:50:00,83.58,83.72,83.56,83.67,136591.0,77.6137,77.7437,77.5951,77.6972,136591.0
2019-06-19 15:55:00,83.66,83.7,83.52,83.52,308555.0,77.688,77.7251,77.558,77.558,308555.0
2019-06-20 09:30:00,84.9,85.22,84.62,84.67,193659.0,78.8394,79.1366,78.5794,78.6259,193659.0
2019-06-20 09:35:00,84.65,84.91,84.53,84.9,75323.0,78.6073,78.8487,78.4959,78.8394,75323.0
2019-06-20 09:40:00,84.89,85.27,84.89,85.25,100360.0,78.8302,79.183,78.8302,79.1645,100360.0
2019-06-20 09:45:00,85.25,85.35,85.13,85.35,61265.0,79.1645,79.2573,79.053,79.2573,61265.0
2019-06-20 09:50:00,85.34,85.41,85.28,85.36,140960.0,79.248,79.313,79.1923,79.2666,140960.0
2019-06-20 09:55:00,85.35,85.62,85.32,85.52,104451.0,79.2573,79.508,79.2295,79.4152,104451.0
2019-06-20 10:00:00,85.53,85.67,85.43,85.56,125788.0,79.4245,79.5545,79.3316,79.4523,125788.0
2019-06-20 10:05:00,85.56,85.56,85.3,85.3,72638.0,79.4523,79.4523,79.2109,79.2109,72638.0
2019-06-20 10:10:00,85.29,85.29,85.07,85.11,190247.0,79.2016,79.2016,78.9973,79.0345,190247.0
2019-06-20 10:15:00,85.11,85.26,84.98,84.98,63497.0,79.0345,79.1737,78.9137,78.9137,63497.0
2019-06-20 10:20:00,84.98,85.05,84.84,85.04,45311.0,78.9137,78.9787,78.7837,78.9695,45311.0
2019-06-20 10:25:00,85.05,85.15,85.02,85.08,36206.0,78.9787,79.0716,78.9509,79.0066,36206.0
2019-06-20 10:30:00,85.08,85.1,84.93,84.94,30072.0,79.0066,79.0252,78.8673,78.8766,30072.0
2019-06-20 10:35:00,84.94,85.0,84.93,84.99,39057.0,78.8766,78.9323,78.8673,78.923,39057.0
2019-06-20 10:40:00,84.98,85.0,84.87,84.97,63468.0,78.9137,78.9323,78.8116,78.9044,63468.0
2019-06-20 10:45:00,84.96,84.99,84.91,84.97,27485.0,78.8952,78.923,78.8487,78.9044,27485.0
2019-06-20 10:50:00,84.96,85.02,84.91,85.01,44640.0,78.8952,78.9509,78.8487,78.9416,44640.0
2019-06-20 10:55:00,85.01,85.01,84.82,84.88,37300.0,78.9416,78.9416,78.7652,78.8209,37300.0
2019-06-20 11:00:00,84.9,84.99,84.82,84.85,32993.0,78.8394,78.923,78.7652,78.793,32993.0
2019-06-20 11:05:00,84.86,84.86,84.76,84.76,32683.0,78.8023,78.8023,78.7094,78.7094,32683.0
2019-06-20 11:10:00,84.78,84.86,84.72,84.8,19096.0,78.728,78.8023,78.6723,78.7466,19096.0
2019-06-20 11:15:00,84.79,84.83,84.76,84.79,49009.0,78.7373,78.7744,78.7094,78.7373,49009.0
2019-06-20 11:20:00,84.78,84.79,84.66,84.67,42763.0,78.728,78.7373,78.6166,78.6259,42763.0
2019-06-20 11:25:00,84.67,84.69,84.61,84.62,49219.0,78.6259,78.6444,78.5701,78.5794,49219.0
2019-06-20 11:30:00,84.63,84.68,84.59,84.62,65757.0,78.5887,78.6352,78.5516,78.5794,65757.0
2019-06-20 11:35:00,84.61,84.73,84.6,84.69,64571.0,78.5701,78.6816,78.5609,78.6444,64571.0
2019-06-20 11:40:00,84.68,84.68,84.57,84.63,62847.0,78.6352,78.6352,78.533,78.5887,62847.0
2019-06-20 11:45:00,84.64,84.71,84.63,84.7,38414.0,78.598,78.663,78.5887,78.6537,38414.0
2019-06-20 11:50:00,84.71,84.72,84.69,84.71,43978.0,78.663,78.6723,78.6444,78.663,43978.0
2019-06-20 11:55:00,84.71,84.72,84.65,84.68,57148.0,78.663,78.6723,78.6073,78.6352,57148.0
2019-06-20 12:00:00,84.68,84.74,84.6,84.73,34158.0,78.6352,78.6909,78.5609,78.6816,34158.0
2019-06-20 12:05:00,84.73,84.8,84.68,84.76,31010.0,78.6816,78.7466,78.6352,78.7094,31010.0
2019-06-20 12:10:00,84.75,84.75,84.51,84.54,48914.0,78.7002,78.7002,78.4773,78.5051,48914.0
2019-06-20 12:15:00,84.54,84.55,84.42,84.46,40323.0,78.5051,78.5144,78.3937,78.4309,40323.0
2019-06-20 12:20:00,84.45,84.7,84.44,84.7,34495.0,78.4216,78.6537,78.4123,78.6537,34495.0
2019-06-20 12:25:00,84.69,84.82,84.67,84.81,43062.0,78.6444,78.7652,78.6259,78.7559,43062.0
2019-06-20 12:30:00,84.81,84.84,84.74,84.74,57730.0,78.7559,78.7837,78.6909,78.6909,57730.0
2019-06-20 12:35:00,84.73,84.75,84.62,84.66,42885.0,78.6816,78.7002,78.5794,78.6166,42885.0
2019-06-20 12:40:00,84.67,84.74,84.64,84.72,39595.0,78.6259,78.6909,78.598,78.6723,39595.0
2019-06-20 12:45:00,84.72,84.76,84.7,84.72,22003.0,78.6723,78.7094,78.6537,78.6723,22003.0
2019-06-20 12:50:00,84.71,84.75,84.69,84.69,54039.0,78.663,78.7002,78.6444,78.6444,54039.0
2019-06-20 12:55:00,84.7,84.86,84.67,84.84,57920.0,78.6537,78.8023,78.6259,78.7837,57920.0
2019-06-20 13:00:00,84.86,84.88,84.79,84.83,15932.0,78.8023,78.8209,78.7373,78.7744,15932.0
2019-06-20 13:05:00,84.82,84.9,84.75,84.87,18117.0,78.7652,78.8394,78.7002,78.8116,18117.0
2019-06-20 13:10:00,84.88,84.96,84.83,84.93,27877.0,78.8209,78.8952,78.7744,78.8673,27877.0
2019-06-20 13:15:00,84.92,84.97,84.91,84.94,21522.0,78.858,78.9044,78.8487,78.8766,21522.0
2019-06-20 13:20:00,84.94,84.95,84.88,84.93,19920.0,78.8766,78.8859,78.8209,78.8673,19920.0
2019-06-20 13:25:00,84.93,85.01,84.92,84.98,18784.0,78.8673,78.9416,78.858,78.9137,18784.0
2019-06-20 13:30:00,84.98,85.0,84.9,84.9,27971.0,78.9137,78.9323,78.8394,78.8394,27971.0
2019-06-20 13:35:00,84.89,84.89,84.82,84.87,12264.0,78.8302,78.8302,78.7652,78.8116,12264.0
2019-06-20 13:40:00,84.86,84.88,84.83,84.88,15518.0,78.8023,78.8209,78.7744,78.8209,15518.0
2019-06-20 13:45:00,84.89,84.97,84.88,84.96,23666.0,78.8302,78.9044,78.8209,78.8952,23666.0
2019-06-20 13:50:00,84.96,85.02,84.93,85.01,38695.0,78.8952,78.9509,78.8673,78.9416,38695.0
2019-06-20 13:55:00,85.0,85.06,84.99,85.04,31472.0,78.9323,78.988,78.923,78.9695,31472.0
2019-06-20 14:00:00,85.04,85.16,85.02,85.16,29337.0,78.9695,79.0809,78.9509,79.0809,29337.0
2019-06-20 14:05:00,85.16,85.2,85.12,85.17,28737.0,79.0809,79.118,79.0437,79.0902,28737.0
2019-06-20 14:10:00,85.17,85.2,85.1,85.17,31898.0,79.0902,79.118,79.0252,79.0902,31898.0
2019-06-20 14:15:00,85.17,85.2,85.14,85.2,25309.0,79.0902,79.118,79.0623,79.118,25309.0
2019-06-20 14:20:00,85.2,85.23,85.14,85.16,37448.0,79.118,79.1459,79.0623,79.0809,37448.0
2019-06-20 14:25:00,85.17,85.24,85.14,85.21,30639.0,79.0902,79.1552,79.0623,79.1273,30639.0
2019-06-20 14:30:00,85.22,85.31,85.18,85.31,45445.0,79.1366,79.2202,79.0995,79.2202,45445.0
2019-06-20 14:35:00,85.32,85.34,85.2,85.21,73063.0,79.2295,79.248,79.118,79.1273,73063.0
2019-06-20 14:40:00,85.2,85.26,85.18,85.23,35065.0,79.118,79.1737,79.0995,79.1459,35065.0
2019-06-20 14:45:00,85.23,85.27,85.22,85.25,36626.0,79.1459,79.183,79.1366,79.1645,36626.0
2019-06-20 14:50:00,85.25,85.28,85.21,85.26,71115.0,79.1645,79.1923,79.1273,79.1737,71115.0
2019-06-20 14:55:00,85.25,85.26,85.2,85.22,35607.0,79.1645,79.1737,79.118,79.1366,35607.0
2019-06-20 15:00:00,85.22,85.27,85.2,85.25,43108.0,79.1366,79.183,79.118,79.1645,43108.0
2019-06-20 15:05:00,85.26,85.26,85.17,85.19,104532.0,79.1737,79.1737,79.0902,79.1087,104532.0
2019-06-20 15:10:00,85.19,85.23,85.14,85.14,32515.0,79.1087,79.1459,79.0623,79.0623,32515.0
2019-06-20 15:15:00,85.15,85.21,85.11,85.18,65871.0,79.0716,79.1273,79.0345,79.0995,65871.0
2019-06-20 15:20:00,85.18,85.2,85.13,85.2,49938.0,79.0995,79.118,79.053,79.118,49938.0
2019-06-20 15:25:00,85.2,85.2,85.1,85.1,33776.0,79.118,79.118,79.0252,79.0252,33776.0
2019-06-20 15:30:00,85.1,85.21,85.07,85.18,66005.0,79.0252,79.1273,78.9973,79.0995,66005.0
2019-06-20 15:35:00,85.18,85.26,85.18,85.19,72711.0,79.0995,79.1737,79.0995,79.1087,72711.0
2019-06-20 15:40:00,85.19,85.33,85.18,85.28,76843.0,79.1087,79.2388,79.0995,79.1923,76843.0
2019-06-20 15:45:00,85.27,85.33,85.24,85.33,98828.0,79.183,79.2388,79.1552,79.2388,98828.0
2019-06-20 15:50:00,85.33,85.4,85.31,85.38,130532.0,79.2388,79.3038,79.2202,79.2852,130532.0
2019-06-20 15:55:00,85.38,85.42,85.23,85.24,371271.0,79.2852,79.3223,79.1459,79.1552,371271.0
2019-06-21 09:30:00,85.16,85.6,85.16,85.41,1329563.0,79.0809,79.4895,79.0809,79.313,1329563.0
2019-06-21 09:35:00,85.42,85.54,85.34,85.34,43882.0,79.3223,79.4338,79.248,79.248,43882.0
2019-06-21 09:40:00,85.34,85.4,85.2,85.23,52609.0,79.248,79.3038,79.118,79.1459,52609.0
2019-06-21 09:45:00,85.24,85.26,84.95,84.98,81047.0,79.1552,79.1737,78.8859,78.9137,81047.0
2019-06-21 09:50:00,84.96,84.98,84.81,84.84,42466.0,78.8952,78.9137,78.7559,78.7837,42466.0
2019-06-21 09:55:00,84.84,84.93,84.77,84.86,29857.0,78.7837,78.8673,78.7187,78.8023,29857.0
2019-06-21 10:00:00,84.86,84.94,84.66,84.67,60204.0,78.8023,78.8766,78.6166,78.6259,60204.0
2019-06-21 10:05:00,84.67,84.82,84.66,84.72,41576.0,78.6259,78.7652,78.6166,78.6723,41576.0
2019-06-21 10:10:00,84.72,84.88,84.7,84.82,28237.0,78.6723,78.8209,78.6537,78.7652,28237.0
2019-06-21 10:15:00,84.82,84.83,84.69,84.75,29185.0,78.7652,78.7744,78.6444,78.7002,29185.0
2019-06-21 10:20:00,84.76,84.77,84.69,84.71,31566.0,78.7094,78.7187,78.6444,78.663,31566.0
2019-06-21 10:25:00,84.71,84.73,84.66,84.7,23646.0,78.663,78.6816,78.6166,78.6537,23646.0
2019-06-21 10:30:00,84.7,84.75,84.69,84.75,42192.0,78.6537,78.7002,78.6444,78.7002,42192.0
2019-06-21 10:35:00,84.74,84.76,84.6,84.65,37119.0,78.6909,78.7094,78.5609,78.6073,37119.0
2019-06-21 10:40:00,84.65,84.96,84.65,84.91,30521.0,78.6073,78.8952,78.6073,78.8487,30521.0
2019-06-21 10:45:00,84.92,85.0,84.88,84.95,37097.0,78.858,78.9323,78.8209,78.8859,37097.0
2019-06-21 10:50:00,84.94,85.0,84.89,84.91,40298.0,78.8766,78.9323,78.8302,78.8487,40298.0
2019-06-21 10:55:00,84.91,84.94,84.86,84.94,42139.0,78.8487,78.8766,78.8023,78.8766,42139.0
2019-06-21 11:00:00,84.94,85.07,84.94,85.04,63250.0,78.8766,78.9973,78.8766,78.9695,63250.0
2019-06-21 11:05:00,85.05,85.23,85.0,85.08,55491.0,78.9787,79.1459,78.9323,79.0066,55491.0
2019-06-21 11:10:00,85.07,85.08,85.01,85.08,63125.0,78.9973,79.0066,78.9416,79.0066,63125.0
2019-06-21 11:15:00,85.08,85.19,85.05,85.19,25427.0,79.0066,79.1087,78.9787,79.1087,25427.0
2019-06-21 11:20:00,85.19,85.41,85.19,85.39,53058.0,79.1087,79.313,79.1087,79.2945,53058.0
2019-06-21 11:25:00,85.38,85.39,85.23,85.23,61236.0,79.2852,79.2945,79.1459,79.1459,61236.0
2019-06-21 11:30:00,85.23,85.38,85.18,85.37,44944.0,79.1459,79.2852,79.0995,79.2759,44944.0
2019-06-21 11:35:00,85.37,85.41,85.27,85.28,31584.0,79.2759,79.313,79.183,79.1923,31584.0
2019-06-21 11:40:00,85.27,85.31,85.17,85.2,24291.0,79.183,79.2202,79.0902,79.118,24291.0
2019-06-21 11:45:00,85.2,85.29,85.2,85.23,41216.0,79.118,79.2016,79.118,79.1459,41216.0
2019-06-21 11:50:00,85.24,85.25,85.11,85.15,14314.0,79.1552,79.1645,79.0345,79.0716,14314.0
2019-06-21 11:55:00,85.15,85.24,85.14,85.18,16133.0,79.0716,79.1552,79.0623,79.0995,16133.0
2019-06-21 12:00:00,85.17,85.25,85.16,85.25,21911.0,79.0902,79.1645,79.0809,79.1645,21911.0
2019-06-21 12:05:00,85.26,85.26,85.15,85.19,17909.0,79.1737,79.1737,79.0716,79.1087,17909.0
2019-06-21 12:10:00,85.19,85.2,85.11,85.15,14819.0,79.1087,79.118,79.0345,79.0716,14819.0
2019-06-21 12:15:00,85.16,85.17,85.1,85.11,21916.0,79.0809,79.0902,79.0252,79.0345,21916.0
2019-06-21 12:20:00,85.11,85.14,85.05,85.08,12488.0,79.0345,79.0623,78.9787,79.0066,12488.0
2019-06-21 12:25:00,85.09,85.13,85.05,85.13,15708.0,79.0159,79.053,78.9787,79.053,15708.0
2019-06-21 12:30:00,85.12,85.16,85.08,85.13,18418.0,79.0437,79.0809,79.0066,79.053,18418.0
2019-06-21 12:35:00,85.14,85.19,85.11,85.19,20202.0,79.0623,79.1087,79.0345,79.1087,20202.0
2019-06-21 12:40:00,85.19,85.19,85.06,85.14,25327.0,79.1087,79.1087,78.988,79.0623,25327.0
2019-06-21 12:45:00,85.17,85.29,85.16,85.25,15385.0,79.0902,79.2016,79.0809,79.1645,15385.0
2019-06-21 12:50:00,85.24,85.28,85.22,85.28,20451.0,79.1552,79.1923,79.1366,79.1923,20451.0
2019-06-21 12:55:00,85.28,85.28,85.23,85.28,19823.0,79.1923,79.1923,79.1459,79.1923,19823.0
2019-06-21 13:00:00,85.29,85.3,85.22,85.22,28041.0,79.2016,79.2109,79.1366,79.1366,28041.0
2019-06-21 13:05:00,85.23,85.24,85.19,85.2,13269.0,79.1459,79.1552,79.1087,79.118,13269.0
2019-06-21 13:10:00,85.2,85.24,85.15,85.16,12644.0,79.118,79.1552,79.0716,79.0809,12644.0
2019-06-21 13:15:00,85.16,85.17,85.06,85.11,15212.0,79.0809,79.0902,78.988,79.0345,15212.0
2019-06-21 13:20:00,85.11,85.14,85.06,85.11,18444.0,79.0345,79.0623,78.988,79.0345,18444.0
2019-06-21 13:25:00,85.12,85.16,85.08,85.15,18789.0,79.0437,79.0809,79.0066,79.0716,18789.0
2019-06-21 13:30:00,85.16,85.17,85.12,85.14,17094.0,79.0809,79.0902,79.0437,79.0623,17094.0
2019-06-21 13:35:00,85.15,85.18,85.12,85.18,10055.0,79.0716,79.0995,79.0437,79.0995,10055.0
2019-06-21 13:40:00,85.18,85.23,85.16,85.21,15774.0,79.0995,79.1459,79.0809,79.1273,15774.0
2019-06-21 13:45:00,85.2,85.22,85.16,85.16,25535.0,79.118,79.1366,79.0809,79.0809,25535.0
2019-06-21 13:50:00,85.17,85.17,85.11,85.14,18248.0,79.0902,79.0902,79.0345,79.0623,18248.0
2019-06-21 13:55:00,85.13,85.23,85.12,85.23,15156.0,79.053,79.1459,79.0437,79.1459,15156.0
2019-06-21 14:00:00,85.23,85.35,85.22,85.34,31040.0,79.1459,79.2573,79.1366,79.248,31040.0
2019-06-21 14:05:00,85.33,85.34,85.27,85.31,57588.0,79.2388,79.248,79.183,79.2202,57588.0
2019-06-21 14:10:00,85.32,85.33,85.22,85.27,41037.0,79.2295,79.2388,79.1366,79.183,41037.0
2019-06-21 14:15:00,85.28,85.29,85.23,85.27,34520.0,79.1923,79.2016,79.1459,79.183,34520.0
2019-06-21 14:20:00,85.27,85.32,85.24,85.3,32376.0,79.183,79.2295,79.1552,79.2109,32376.0
2019-06-21 14:25:00,85.3,85.34,85.25,85.33,22976.0,79.2109,79.248,79.1645,79.2388,22976.0
2019-06-21 14:30:00,85.33,85.42,85.31,85.39,23642.0,79.2388,79.3223,79.2202,79.2945,23642.0
2019-06-21 14:35:00,85.38,85.42,85.36,85.42,55066.0,79.2852,79.3223,79.2666,79.3223,55066.0
2019-06-21 14:40:00,85.41,85.46,85.41,85.43,33567.0,79.313,79.3595,79.313,79.3316,33567.0
2019-06-21 14:45:00,85.42,85.46,85.41,85.46,20958.0,79.3223,79.3595,79.313,79.3595,20958.0
2019-06-21 14:50:00,85.45,85.52,85.45,85.51,31667.0,79.3502,79.4152,79.3502,79.4059,31667.0
2019-06-21 14:55:00,85.52,85.56,85.51,85.55,51306.0,79.4152,79.4523,79.4059,79.443,51306.0
2019-06-21 15:00:00,85.56,85.62,85.54,85.6,62992.0,79.4523,79.508,79.4338,79.4895,62992.0
2019-06-21 15:05:00,85.59,85.69,85.56,85.66,58179.0,79.4802,79.5731,79.4523,79.5452,58179.0
2019-06-21 15:10:00,85.67,85.72,85.64,85.67,39936.0,79.5545,79.6009,79.5266,79.5545,39936.0
2019-06-21 15:15:00,85.67,85.69,85.57,85.57,43205.0,79.5545,79.5731,79.4616,79.4616,43205.0
2019-06-21 15:20:00,85.57,85.57,85.44,85.5,50418.0,79.4616,79.4616,79.3409,79.3966,50418.0
2019-06-21 15:25:00,85.51,85.52,85.46,85.48,62095.0,79.4059,79.4152,79.3595,79.378,62095.0
2019-06-21 15:30:00,85.48,85.5,85.37,85.4,98721.0,79.378,79.3966,79.2759,79.3038,98721.0
2019-06-21 15:35:00,85.4,85.57,85.4,85.56,92450.0,79.3038,79.4616,79.3038,79.4523,92450.0
2019-06-21 15:40:00,85.56,85.67,85.55,85.64,116067.0,79.4523,79.5545,79.443,79.5266,116067.0
2019-06-21 15:45:00,85.63,85.67,85.49,85.5,113588.0,79.5173,79.5545,79.3873,79.3966,113588.0
2019-06-21 15:50:00,85.5,85.64,85.48,85.55,205023.0,79.3966,79.5266,79.378,79.443,205023.0
2019-06-21 15:55:00,85.56,85.74,85.52,85.71,731337.0,79.4523,79.6195,79.4152,79.5916,731337.0
2019-06-24 09:30:00,86.0,86.85,85.9,86.23,183167.0,79.8609,80.6502,79.7681,80.0745,183167.0
2019-06-24 09:35:00,86.25,86.29,86.08,86.17,38180.0,80.0931,80.1302,79.9352,80.0188,38180.0
2019-06-24 09:40:00,86.18,86.18,85.73,85.92,75559.0,80.0281,80.0281,79.6102,79.7866,75559.0
2019-06-24 09:45:00,85.93,86.16,85.93,86.08,59128.0,79.7959,80.0095,79.7959,79.9352,59128.0
2019-06-24 09:50:00,86.08,86.16,85.8,85.82,76437.0,79.9352,80.0095,79.6752,79.6938,76437.0
2019-06-24 09:55:00,85.82,85.85,85.3,85.39,172145.0,79.6938,79.7216,79.2109,79.2945,172145.0
2019-06-24 10:00:00,85.39,85.82,85.35,85.77,90957.0,79.2945,79.6938,79.2573,79.6473,90957.0
2019-06-24 10:05:00,85.76,85.81,85.62,85.75,87109.0,79.6381,79.6845,79.508,79.6288,87109.0
2019-06-24 10:10:00,85.78,85.79,85.68,85.75,37626.0,79.6566,79.6659,79.5638,79.6288,37626.0
2019-06-24 10:15:00,85.76,85.77,85.67,85.72,45564.0,79.6381,79.6473,79.5545,79.6009,45564.0
2019-06-24 10:20:00,85.73,85.74,85.67,85.67,58505.0,79.6102,79.6195,79.5545,79.5545,58505.0
2019-06-24 10:25:00,85.66,85.71,85.58,85.7,33478.0,79.5452,79.5916,79.4709,79.5823,33478.0
2019-06-24 10:30:00,85.7,85.72,85.62,85.72,48007.0,79.5823,79.6009,79.508,79.6009,48007.0
2019-06-24 10:35:00,85.72,85.72,85.62,85.67,51742.0,79.6009,79.6009,79.508,79.5545,51742.0
2019-06-24 10:40:00,85.67,85.74,85.67,85.72,64000.0,79.5545,79.6195,79.5545,79.6009,64000.0
2019-06-24 10:45:00,85.72,85.75,85.7,85.75,53053.0,79.6009,79.6288,79.5823,79.6288,53053.0
2019-06-24 10:50:00,85.74,85.82,85.67,85.68,34066.0,79.6195,79.6938,79.5545,79.5638,34066.0
2019-06-24 10:55:00,85.67,85.81,85.62,85.76,31501.0,79.5545,79.6845,79.508,79.6381,31501.0
2019-06-24 11:00:00,85.76,85.81,85.7,85.72,38272.0,79.6381,79.6845,79.5823,79.6009,38272.0
2019-06-24 11:05:00,85.73,85.77,85.63,85.65,38751.0,79.6102,79.6473,79.5173,79.5359,38751.0
2019-06-24 11:10:00,85.64,85.68,85.61,85.66,38899.0,79.5266,79.5638,79.4988,79.5452,38899.0
2019-06-24 11:15:00,85.65,85.66,85.53,85.54,40329.0,79.5359,79.5452,79.4245,79.4338,40329.0
2019-06-24 11:20:00,85.53,85.64,85.53,85.64,32141.0,79.4245,79.5266,79.4245,79.5266,32141.0
2019-06-24 11:25:00,85.64,85.74,85.62,85.73,29096.0,79.5266,79.6195,79.508,79.6102,29096.0
2019-06-24 11:30:00,85.72,85.77,85.68,85.7,36090.0,79.6009,79.6473,79.5638,79.5823,36090.0
2019-06-24 11:35:00,85.71,85.76,85.62,85.76,42318.0,79.5916,79.6381,79.508,79.6381,42318.0
2019-06-24 11:40:00,85.75,85.75,85.63,85.68,67369.0,79.6288,79.6288,79.5173,79.5638,67369.0
2019-06-24 11:45:00,85.67,85.79,85.64,85.76,38982.0,79.5545,79.6659,79.5266,79.6381,38982.0
2019-06-24 11:50:00,85.76,85.87,85.73,85.84,28147.0,79.6381,79.7402,79.6102,79.7123,28147.0
2019-06-24 11:55:00,85.84,85.88,85.71,85.74,33051.0,79.7123,79.7495,79.5916,79.6195,33051.0
2019-06-24 12:00:00,85.74,85.78,85.65,85.69,42285.0,79.6195,79.6566,79.5359,79.5731,42285.0
2019-06-24 12:05:00,85.69,85.7,85.61,85.65,28304.0,79.5731,79.5823,79.4988,79.5359,28304.0
2019-06-24 12:10:00,85.66,85.69,85.57,85.66,20539.0,79.5452,79.5731,79.4616,79.5452,20539.0
2019-06-24 12:15:00,85.66,85.68,85.61,85.65,28378.0,79.5452,79.5638,79.4988,79.5359,28378.0
2019-06-24 12:20:00,85.65,85.66,85.6,85.61,20217.0,79.5359,79.5452,79.4895,79.4988,20217.0
2019-06-24 12:25:00,85.61,85.68,85.61,85.68,13629.0,79.4988,79.5638,79.4988,79.5638,13629.0
2019-06-24 12:30:00,85.68,85.72,85.6,85.61,18643.0,79.5638,79.6009,79.4895,79.4988,18643.0
2019-06-24 12:35:00,85.62,85.68,85.61,85.66,20338.0,79.508,79.5638,79.4988,79.5452,20338.0
2019-06-24 12:40:00,85.66,85.69,85.63,85.67,23658.0,79.5452,79.5731,79.5173,79.5545,23658.0
2019-06-24 12:45:00,85.68,85.75,85.66,85.68,30739.0,79.5638,79.6288,79.5452,79.5638,30739.0
2019-06-24 12:50:00,85.68,85.69,85.61,85.64,30244.0,79.5638,79.5731,79.4988,79.5266,30244.0
2019-06-24 12:55:00,85.64,85.66,85.61,85.62,17613.0,79.5266,79.5452,79.4988,79.508,17613.0
2019-06-24 13:00:00,85.62,85.65,85.62,85.65,29433.0,79.508,79.5359,79.508,79.5359,29433.0
2019-06-24 13:05:00,85.66,85.66,85.55,85.56,29701.0,79.5452,79.5452,79.443,79.4523,29701.0
2019-06-24 13:10:00,85.55,85.58,85.53,85.56,30661.0,79.443,79.4709,79.4245,79.4523,30661.0
2019-06-24 13:15:00,85.57,85.58,85.51,85.55,24793.0,79.4616,79.4709,79.4059,79.443,24793.0
2019-06-24 13:20:00,85.55,85.56,85.5,85.54,22685.0,79.443,79.4523,79.3966,79.4338,22685.0
2019-06-24 13:25:00,85.54,85.61,85.51,85.59,23938.0,79.4338,79.4988,79.4059,79.4802,23938.0
2019-06-24 13:30:00,85.6,85.64,85.58,85.62,29711.0,79.4895,79.5266,79.4709,79.508,29711.0
2019-06-24 13:35:00,85.62,85.69,85.58,85.67,31158.0,79.508,79.5731,79.4709,79.5545,31158.0
2019-06-24 13:40:00,85.68,85.68,85.55,85.56,32305.0,79.5638,79.5638,79.443,79.4523,32305.0
2019-06-24 13:45:00,85.55,85.55,85.45,85.45,16896.0,79.443,79.443,79.3502,79.3502,16896.0
2019-06-24 13:50:00,85.45,85.45,85.35,85.38,26253.0,79.3502,79.3502,79.2573,79.2852,26253.0
2019-06-24 13:55:00,85.39,85.44,85.39,85.44,25165.0,79.2945,79.3409,79.2945,79.3409,25165.0
2019-06-24 14:00:00,85.43,85.46,85.38,85.45,27362.0,79.3316,79.3595,79.2852,79.3502,27362.0
2019-06-24 14:05:00,85.45,85.47,85.41,85.44,27551.0,79.3502,79.3688,79.313,79.3409,27551.0
2019-06-24 14:10:00,85.45,85.47,85.41,85.42,27233.0,79.3502,79.3688,79.313,79.3223,27233.0
2019-06-24 14:15:00,85.43,85.45,85.35,85.35,18156.0,79.3316,79.3502,79.2573,79.2573,18156.0
2019-06-24 14:20:00,85.35,85.4,85.33,85.4,24625.0,79.2573,79.3038,79.2388,79.3038,24625.0
2019-06-24 14:25:00,85.39,85.39,85.35,85.38,44573.0,79.2945,79.2945,79.2573,79.2852,44573.0
2019-06-24 14:30:00,85.39,85.42,85.34,85.34,32867.0,79.2945,79.3223,79.248,79.248,32867.0
2019-06-24 14:35:00,85.33,85.41,85.31,85.35,86571.0,79.2388,79.313,79.2202,79.2573,86571.0
2019-06-24 14:40:00,85.36,85.38,85.25,85.27,33399.0,79.2666,79.2852,79.1645,79.183,33399.0
2019-06-24 14:45:00,85.27,85.29,85.23,85.26,31859.0,79.183,79.2016,79.1459,79.1737,31859.0
2019-06-24 14:50:00,85.27,85.27,85.21,85.22,22592.0,79.183,79.183,79.1273,79.1366,22592.0
2019-06-24 14:55:00,85.22,85.27,85.18,85.19,43944.0,79.1366,79.183,79.0995,79.1087,43944.0
2019-06-24 15:00:00,85.2,85.21,85.09,85.09,54617.0,79.118,79.1273,79.0159,79.0159,54617.0
2019-06-24 15:05:00,85.09,85.15,85.02,85.03,43621.0,79.0159,79.0716,78.9509,78.9602,43621.0
2019-06-24 15:10:00,85.02,85.03,84.94,84.94,78759.0,78.9509,78.9602,78.8766,78.8766,78759.0
2019-06-24 15:15:00,84.94,84.94,84.8,84.83,89140.0,78.8766,78.8766,78.7466,78.7744,89140.0
2019-06-24 15:20:00,84.83,84.85,84.76,84.77,108914.0,78.7744,78.793,78.7094,78.7187,108914.0
2019-06-24 15:25:00,84.78,84.79,84.58,84.59,134670.0,78.728,78.7373,78.5423,78.5516,134670.0
2019-06-24 15:30:00,84.59,84.69,84.59,84.61,126078.0,78.5516,78.6444,78.5516,78.5701,126078.0
2019-06-24 15:35:00,84.6,84.66,84.38,84.42,144177.0,78.5609,78.6166,78.3566,78.3937,144177.0
2019-06-24 15:40:00,84.42,84.55,84.41,84.52,176634.0,78.3937,78.5144,78.3844,78.4866,176634.0
2019-06-24 15:45:00,84.51,84.53,84.41,84.48,147255.0,78.4773,78.4959,78.3844,78.4494,147255.0
2019-06-24 15:50:00,84.47,84.56,84.42,84.44,299559.0,78.4401,78.5237,78.3937,78.4123,299559.0
2019-06-24 15:55:00,84.44,84.5,84.36,84.5,412081.0,78.4123,78.468,78.338,78.468,412081.0
2019-06-25 09:30:00,84.6,84.69,84.13,84.17,154746.0,78.5609,78.6444,78.1244,78.1616,154746.0
2019-06-25 09:35:00,84.15,84.2,83.88,84.0,62196.0,78.143,78.1894,77.8923,78.0037,62196.0
2019-06-25 09:40:00,83.96,83.96,83.73,83.87,79097.0,77.9665,77.9665,77.753,77.883,79097.0
2019-06-25 09:45:00,83.86,83.93,83.75,83.91,47961.0,77.8737,77.9387,77.7715,77.9201,47961.0
2019-06-25 09:50:00,83.95,84.36,83.91,84.27,64818.0,77.9573,78.338,77.9201,78.2544,64818.0
2019-06-25 09:55:00,84.27,84.46,84.24,84.45,65680.0,78.2544,78.4309,78.2266,78.4216,65680.0
2019-06-25 10:00:00,84.43,84.48,84.28,84.28,74494.0,78.403,78.4494,78.2637,78.2637,74494.0
2019-06-25 10:05:00,84.28,84.49,84.28,84.49,50005.0,78.2637,78.4587,78.2637,78.4587,50005.0
2019-06-25 10:10:00,84.49,84.49,84.29,84.37,35076.0,78.4587,78.4587,78.273,78.3473,35076.0
2019-06-25 10:15:00,84.36,84.37,84.1,84.17,47456.0,78.338,78.3473,78.0966,78.1616,47456.0
2019-06-25 10:20:00,84.16,84.17,83.96,83.99,44487.0,78.1523,78.1616,77.9665,77.9944,44487.0
2019-06-25 10:25:00,84.0,84.05,83.95,83.96,30270.0,78.0037,78.0501,77.9573,77.9665,30270.0
2019-06-25 10:30:00,83.95,84.11,83.92,83.93,66096.0,77.9573,78.1058,77.9294,77.9387,66096.0
2019-06-25 10:35:00,83.93,83.94,83.85,83.86,49615.0,77.9387,77.948,77.8644,77.8737,49615.0
2019-06-25 10:40:00,83.86,83.91,83.68,83.7,60739.0,77.8737,77.9201,77.7065,77.7251,60739.0
2019-06-25 10:45:00,83.71,83.74,83.62,83.64,39392.0,77.7344,77.7623,77.6508,77.6694,39392.0
2019-06-25 10:50:00,83.64,83.76,83.59,83.69,59003.0,77.6694,77.7808,77.623,77.7158,59003.0
2019-06-25 10:55:00,83.69,83.82,83.64,83.81,48948.0,77.7158,77.8365,77.6694,77.8273,48948.0
2019-06-25 11:00:00,83.81,83.83,83.63,83.7,45450.0,77.8273,77.8458,77.6601,77.7251,45450.0
2019-06-25 11:05:00,83.7,83.79,83.64,83.75,73375.0,77.7251,77.8087,77.6694,77.7715,73375.0
2019-06-25 11:10:00,83.74,83.8,83.69,83.7,34308.0,77.7623,77.818,77.7158,77.7251,34308.0
2019-06-25 11:15:00,83.7,83.87,83.69,83.86,42863.0,77.7251,77.883,77.7158,77.8737,42863.0
2019-06-25 11:20:00,83.87,83.87,83.75,83.77,45107.0,77.883,77.883,77.7715,77.7901,45107.0
2019-06-25 11:25:00,83.78,83.82,83.69,83.7,37637.0,77.7994,77.8365,77.7158,77.7251,37637.0
2019-06-25 11:30:00,83.7,83.76,83.58,83.59,52711.0,77.7251,77.7808,77.6137,77.623,52711.0
2019-06-25 11:35:00,83.59,83.64,83.54,83.56,55909.0,77.623,77.6694,77.5765,77.5951,55909.0
2019-06-25 11:40:00,83.57,83.66,83.57,83.58,44297.0,77.6044,77.688,77.6044,77.6137,44297.0
2019-06-25 11:45:00,83.58,83.58,83.43,83.46,55831.0,77.6137,77.6137,77.4744,77.5022,55831.0
2019-06-25 11:50:00,83.45,83.48,83.37,83.4,57477.0,77.493,77.5208,77.4187,77.4465,57477.0
2019-06-25 11:55:00,83.39,83.42,83.32,83.33,67617.0,77.4372,77.4651,77.3722,77.3815,67617.0
2019-06-25 12:00:00,83.32,83.37,83.26,83.31,59165.0,77.3722,77.4187,77.3165,77.3629,59165.0
2019-06-25 12:05:00,83.3,83.41,83.3,83.32,66440.0,77.3537,77.4558,77.3537,77.3722,66440.0
2019-06-25 12:10:00,83.32,83.34,83.25,83.26,44061.0,77.3722,77.3908,77.3072,77.3165,44061.0
2019-06-25 12:15:00,83.25,83.26,83.16,83.23,61530.0,77.3072,77.3165,77.2237,77.2887,61530.0
2019-06-25 12:20:00,83.23,83.23,83.1,83.14,60678.0,77.2887,77.2887,77.1679,77.2051,60678.0
2019-06-25 12:25:00,83.13,83.13,82.99,83.05,113104.0,77.1958,77.1958,77.0658,77.1215,113104.0
2019-06-25 12:30:00,83.05,83.07,82.96,82.99,55143.0,77.1215,77.1401,77.0379,77.0658,55143.0
2019-06-25 12:35:00,82.99,83.01,82.77,82.78,84758.0,77.0658,77.0844,76.8615,76.8708,84758.0
2019-06-25 12:40:00,82.77,82.79,82.59,82.65,127998.0,76.8615,76.8801,76.6943,76.7501,127998.0
2019-06-25 12:45:00,82.65,82.66,82.56,82.61,95340.0,76.7501,76.7593,76.6665,76.7129,95340.0
2019-06-25 12:50:00,82.61,82.73,82.5,82.73,69014.0,76.7129,76.8244,76.6108,76.8244,69014.0
2019-06-25 12:55:00,82.73,82.74,82.61,82.61,47031.0,76.8244,76.8336,76.7129,76.7129,47031.0
2019-06-25 13:00:00,82.62,82.62,82.41,82.6,82252.0,76.7222,76.7222,76.5272,76.7036,82252.0
2019-06-25 13:05:00,82.6,82.64,82.56,82.64,38129.0,76.7036,76.7408,76.6665,76.7408,38129.0
2019-06-25 13:10:00,82.64,82.76,82.62,82.7,47925.0,76.7408,76.8522,76.7222,76.7965,47925.0
2019-06-25 13:15:00,82.71,82.76,82.7,82.74,41333.0,76.8058,76.8522,76.7965,76.8336,41333.0
2019-06-25 13:20:00,82.74,82.75,82.47,82.48,82158.0,76.8336,76.8429,76.5829,76.5922,82158.0
2019-06-25 13:25:00,82.48,82.54,82.45,82.48,85607.0,76.5922,76.6479,76.5643,76.5922,85607.0
2019-06-25 13:30:00,82.47,82.59,82.43,82.58,62137.0,76.5829,76.6943,76.5458,76.6851,62137.0
2019-06-25 13:35:00,82.58,82.72,82.54,82.57,76900.0,76.6851,76.8151,76.6479,76.6758,76900.0
2019-06-25 13:40:00,82.58,82.63,82.55,82.57,57578.0,76.6851,76.7315,76.6572,76.6758,57578.0
2019-06-25 13:45:00,82.58,82.6,82.54,82.56,38126.0,76.6851,76.7036,76.6479,76.6665,38126.0
2019-06-25 13:50:00,82.57,82.57,82.47,82.49,51220.0,76.6758,76.6758,76.5829,76.6015,51220.0
2019-06-25 13:55:00,82.48,82.56,82.48,82.48,34819.0,76.5922,76.6665,76.5922,76.5922,34819.0
2019-06-25 14:00:00,82.48,82.52,82.46,82.51,50792.0,76.5922,76.6293,76.5736,76.6201,50792.0
2019-06-25 14:05:00,82.49,82.57,82.48,82.57,43984.0,76.6015,76.6758,76.5922,76.6758,43984.0
2019-06-25 14:10:00,82.58,82.58,82.49,82.55,51478.0,76.6851,76.6851,76.6015,76.6572,51478.0
2019-06-25 14:15:00,82.54,82.55,82.45,82.5,54705.0,76.6479,76.6572,76.5643,76.6108,54705.0
2019-06-25 14:20:00,82.5,82.51,82.35,82.39,52554.0,76.6108,76.6201,76.4715,76.5086,52554.0
2019-06-25 14:25:00,82.37,82.43,82.36,82.37,50105.0,76.49,76.5458,76.4808,76.49,50105.0
2019-06-25 14:30:00,82.36,82.37,82.27,82.28,70539.0,76.4808,76.49,76.3972,76.4065,70539.0
2019-06-25 14:35:00,82.27,82.3,82.16,82.3,60442.0,76.3972,76.425,76.295,76.425,60442.0
2019-06-25 14:40:00,82.3,82.3,82.2,82.25,64758.0,76.425,76.425,76.3322,76.3786,64758.0
2019-06-25 14:45:00,82.25,82.35,82.24,82.35,59704.0,76.3786,76.4715,76.3693,76.4715,59704.0
2019-06-25 14:50:00,82.35,82.36,82.27,82.3,59856.0,76.4715,76.4808,76.3972,76.425,59856.0
2019-06-25 14:55:00,82.3,82.4,82.28,82.4,64765.0,76.425,76.5179,76.4065,76.5179,64765.0
2019-06-25 15:00:00,82.4,82.46,82.4,82.41,59661.0,76.5179,76.5736,76.5179,76.5272,59661.0
2019-06-25 15:05:00,82.42,82.48,82.38,82.42,74139.0,76.5365,76.5922,76.4993,76.5365,74139.0
2019-06-25 15:10:00,82.42,82.44,82.22,82.26,72070.0,76.5365,76.5551,76.3508,76.3879,72070.0
2019-06-25 15:15:00,82.25,82.31,82.19,82.27,75870.0,76.3786,76.4343,76.3229,76.3972,75870.0
2019-06-25 15:20:00,82.26,82.44,82.22,82.44,78487.0,76.3879,76.5551,76.3508,76.5551,78487.0
2019-06-25 15:25:00,82.43,82.52,82.39,82.48,68932.0,76.5458,76.6293,76.5086,76.5922,68932.0
2019-06-25 15:30:00,82.47,82.55,82.44,82.48,86395.0,76.5829,76.6572,76.5551,76.5922,86395.0
2019-06-25 15:35:00,82.47,82.72,82.47,82.72,104026.0,76.5829,76.8151,76.5829,76.8151,104026.0
2019-06-25 15:40:00,82.72,82.72,82.46,82.47,101202.0,76.8151,76.8151,76.5736,76.5829,101202.0
2019-06-25 15:45:00,82.46,82.53,82.4,82.48,107912.0,76.5736,76.6386,76.5179,76.5922,107912.0
2019-06-25 15:50:00,82.48,82.51,82.41,82.51,162213.0,76.5922,76.6201,76.5272,76.6201,162213.0
2019-06-25 15:55:00,82.5,82.66,82.46,82.61,368869.0,76.6108,76.7593,76.5736,76.7129,368869.0
2019-06-26 09:30:00,83.15,83.23,82.81,83.05,170184.0,77.2144,77.2887,76.8986,77.1215,170184.0
2019-06-26 09:35:00,83.05,83.2,82.92,83.16,67434.0,77.1215,77.2608,77.0008,77.2237,67434.0
2019-06-26 09:40:00,83.14,83.2,82.93,82.99,76760.0,77.2051,77.2608,77.0101,77.0658,76760.0
2019-06-26 09:45:00,83.03,83.28,83.0,83.14,89439.0,77.1029,77.3351,77.0751,77.2051,89439.0
2019-06-26 09:50:00,83.17,83.19,82.96,83.02,80260.0,77.2329,77.2515,77.0379,77.0936,80260.0
2019-06-26 09:55:00,83.02,83.21,82.97,83.21,88590.0,77.0936,77.2701,77.0472,77.2701,88590.0
2019-06-26 10:00:00,83.22,83.28,83.06,83.11,86298.0,77.2794,77.3351,77.1308,77.1772,86298.0
2019-06-26 10:05:00,83.12,83.14,82.99,83.11,39247.0,77.1865,77.2051,77.0658,77.1772,39247.0
2019-06-26 10:10:00,83.11,83.16,83.01,83.06,37503.0,77.1772,77.2237,77.0844,77.1308,37503.0
2019-06-26 10:15:00,83.05,83.11,82.91,82.92,53140.0,77.1215,77.1772,76.9915,77.0008,53140.0
2019-06-26 10:20:00,82.93,83.16,82.92,83.05,75007.0,77.0101,77.2237,77.0008,77.1215,75007.0
2019-06-26 10:25:00,83.05,83.19,83.0,83.17,59438.0,77.1215,77.2515,77.0751,77.2329,59438.0
2019-06-26 10:30:00,83.17,83.32,83.14,83.27,31381.0,77.2329,77.3722,77.2051,77.3258,31381.0
2019-06-26 10:35:00,83.27,83.34,83.22,83.25,36951.0,77.3258,77.3908,77.2794,77.3072,36951.0
2019-06-26 10:40:00,83.26,83.46,83.25,83.45,41446.0,77.3165,77.5022,77.3072,77.493,41446.0
2019-06-26 10:45:00,83.46,83.48,83.32,83.43,38580.0,77.5022,77.5208,77.3722,77.4744,38580.0
2019-06-26 10:50:00,83.44,83.49,83.28,83.3,53322.0,77.4837,77.5301,77.3351,77.3537,53322.0
2019-06-26 10:55:00,83.29,83.43,83.28,83.43,45834.0,77.3444,77.4744,77.3351,77.4744,45834.0
2019-06-26 11:00:00,83.43,83.52,83.4,83.52,39225.0,77.4744,77.558,77.4465,77.558,39225.0
2019-06-26 11:05:00,83.52,83.55,83.5,83.51,34833.0,77.558,77.5858,77.5394,77.5487,34833.0
2019-06-26 11:10:00,83.5,83.61,83.5,83.54,50212.0,77.5394,77.6415,77.5394,77.5765,50212.0
2019-06-26 11:15:00,83.54,83.65,83.47,83.47,62189.0,77.5765,77.6787,77.5115,77.5115,62189.0
2019-06-26 11:20:00,83.48,83.63,83.47,83.62,49172.0,77.5208,77.6601,77.5115,77.6508,49172.0
2019-06-26 11:25:00,83.63,83.69,83.61,83.68,41299.0,77.6601,77.7158,77.6415,77.7065,41299.0
2019-06-26 11:30:00,83.69,83.69,83.48,83.55,59732.0,77.7158,77.7158,77.5208,77.5858,59732.0
2019-06-26 11:35:00,83.55,83.55,83.3,83.33,44011.0,77.5858,77.5858,77.3537,77.3815,44011.0
2019-06-26 11:40:00,83.34,83.34,83.22,83.25,55460.0,77.3908,77.3908,77.2794,77.3072,55460.0
2019-06-26 11:45:00,83.25,83.3,83.18,83.2,34151.0,77.3072,77.3537,77.2422,77.2608,34151.0
2019-06-26 11:50:00,83.21,83.32,83.17,83.28,51965.0,77.2701,77.3722,77.2329,77.3351,51965.0
2019-06-26 11:55:00,83.28,83.4,83.28,83.38,39719.0,77.3351,77.4465,77.3351,77.428,39719.0
2019-06-26 12:00:00,83.39,83.4,83.23,83.23,36172.0,77.4372,77.4465,77.2887,77.2887,36172.0
2019-06-26 12:05:00,83.24,83.26,83.18,83.21,40742.0,77.2979,77.3165,77.2422,77.2701,40742.0
2019-06-26 12:10:00,83.21,83.3,83.21,83.27,34020.0,77.2701,77.3537,77.2701,77.3258,34020.0
2019-06-26 12:15:00,83.27,83.27,83.16,83.2,28802.0,77.3258,77.3258,77.2237,77.2608,28802.0
2019-06-26 12:20:00,83.2,83.22,83.09,83.1,35690.0,77.2608,77.2794,77.1587,77.1679,35690.0
2019-06-26 12:25:00,83.11,83.23,83.09,83.21,41457.0,77.1772,77.2887,77.1587,77.2701,41457.0
2019-06-26 12:30:00,83.2,83.29,83.2,83.29,20711.0,77.2608,77.3444,77.2608,77.3444,20711.0
2019-06-26 12:35:00,83.29,83.41,83.27,83.37,29352.0,77.3444,77.4558,77.3258,77.4187,29352.0
2019-06-26 12:40:00,83.37,83.39,83.31,83.33,17050.0,77.4187,77.4372,77.3629,77.3815,17050.0
2019-06-26 12:45:00,83.34,83.36,83.24,83.24,21603.0,77.3908,77.4094,77.2979,77.2979,21603.0
2019-06-26 12:50:00,83.24,83.28,83.2,83.25,20540.0,77.2979,77.3351,77.2608,77.3072,20540.0
2019-06-26 12:55:00,83.25,83.29,83.21,83.27,17020.0,77.3072,77.3444,77.2701,77.3258,17020.0
2019-06-26 13:00:00,83.27,83.28,83.16,83.19,21940.0,77.3258,77.3351,77.2237,77.2515,21940.0
2019-06-26 13:05:00,83.18,83.19,83.15,83.15,13753.0,77.2422,77.2515,77.2144,77.2144,13753.0
2019-06-26 13:10:00,83.15,83.2,83.14,83.2,15945.0,77.2144,77.2608,77.2051,77.2608,15945.0
2019-06-26 13:15:00,83.21,83.23,83.16,83.17,17762.0,77.2701,77.2887,77.2237,77.2329,17762.0
2019-06-26 13:20:00,83.16,83.24,83.16,83.19,23625.0,77.2237,77.2979,77.2237,77.2515,23625.0
2019-06-26 13:25:00,83.2,83.29,83.16,83.16,25446.0,77.2608,77.3444,77.2237,77.2237,25446.0
2019-06-26 13:30:00,83.17,83.19,83.03,83.05,36247.0,77.2329,77.2515,77.1029,77.1215,36247.0
2019-06-26 13:35:00,83.04,83.04,82.96,82.99,30320.0,77.1122,77.1122,77.0379,77.0658,30320.0
2019-06-26 13:40:00,83.0,83.0,82.85,82.89,49286.0,77.0751,77.0751,76.9358,76.9729,49286.0
2019-06-26 13:45:00,82.89,82.91,82.78,82.8,59415.0,76.9729,76.9915,76.8708,76.8894,59415.0
2019-06-26 13:50:00,82.8,82.81,82.72,82.75,51122.0,76.8894,76.8986,76.8151,76.8429,51122.0
2019-06-26 13:55:00,82.74,82.77,82.71,82.75,40095.0,76.8336,76.8615,76.8058,76.8429,40095.0
2019-06-26 14:00:00,82.75,82.78,82.69,82.7,30413.0,76.8429,76.8708,76.7872,76.7965,30413.0
2019-06-26 14:05:00,82.7,82.71,82.56,82.65,72549.0,76.7965,76.8058,76.6665,76.7501,72549.0
2019-06-26 14:10:00,82.65,82.66,82.6,82.65,40882.0,76.7501,76.7593,76.7036,76.7501,40882.0
2019-06-26 14:15:00,82.65,82.66,82.61,82.64,40695.0,76.7501,76.7593,76.7129,76.7408,40695.0
2019-06-26 14:20:00,82.65,82.77,82.64,82.73,46466.0,76.7501,76.8615,76.7408,76.8244,46466.0
2019-06-26 14:25:00,82.73,82.78,82.65,82.65,51097.0,76.8244,76.8708,76.7501,76.7501,51097.0
2019-06-26 14:30:00,82.65,82.66,82.61,82.62,44318.0,76.7501,76.7593,76.7129,76.7222,44318.0
2019-06-26 14:35:00,82.62,82.62,82.44,82.5,90120.0,76.7222,76.7222,76.5551,76.6108,90120.0
2019-06-26 14:40:00,82.5,82.57,82.48,82.52,51728.0,76.6108,76.6758,76.5922,76.6293,51728.0
2019-06-26 14:45:00,82.53,82.59,82.53,82.57,33906.0,76.6386,76.6943,76.6386,76.6758,33906.0
2019-06-26 14:50:00,82.57,82.66,82.57,82.63,45117.0,76.6758,76.7593,76.6758,76.7315,45117.0
2019-06-26 14:55:00,82.63,82.73,82.63,82.68,42109.0,76.7315,76.8244,76.7315,76.7779,42109.0
2019-06-26 15:00:00,82.69,82.72,82.64,82.64,47218.0,76.7872,76.8151,76.7408,76.7408,47218.0
2019-06-26 15:05:00,82.64,82.7,82.58,82.68,41193.0,76.7408,76.7965,76.6851,76.7779,41193.0
2019-06-26 15:10:00,82.67,82.7,82.64,82.67,34644.0,76.7686,76.7965,76.7408,76.7686,34644.0
2019-06-26 15:15:00,82.67,82.7,82.65,82.66,37604.0,76.7686,76.7965,76.7501,76.7593,37604.0
2019-06-26 15:20:00,82.66,82.68,82.56,82.59,38113.0,76.7593,76.7779,76.6665,76.6943,38113.0
2019-06-26 15:25:00,82.59,82.65,82.57,82.62,36844.0,76.6943,76.7501,76.6758,76.7222,36844.0
2019-06-26 15:30:00,82.61,82.62,82.56,82.56,41439.0,76.7129,76.7222,76.6665,76.6665,41439.0
2019-06-26 15:35:00,82.56,82.62,82.56,82.6,66670.0,76.6665,76.7222,76.6665,76.7036,66670.0
2019-06-26 15:40:00,82.61,82.68,82.61,82.62,97785.0,76.7129,76.7779,76.7129,76.7222,97785.0
2019-06-26 15:45:00,82.62,82.72,82.6,82.7,80610.0,76.7222,76.8151,76.7036,76.7965,80610.0
2019-06-26 15:50:00,82.71,82.72,82.52,82.53,130626.0,76.8058,76.8151,76.6293,76.6386,130626.0
2019-06-26 15:55:00,82.53,82.62,82.5,82.52,405986.0,76.6386,76.7222,76.6108,76.6293,405986.0
2019-06-27 09:30:00,82.93,83.59,82.93,83.29,183464.0,77.0101,77.623,77.0101,77.3444,183464.0
2019-06-27 09:35:00,83.31,83.5,83.24,83.45,101548.0,77.3629,77.5394,77.2979,77.493,101548.0
2019-06-27 09:40:00,83.44,83.55,83.36,83.4,129716.0,77.4837,77.5858,77.4094,77.4465,129716.0
2019-06-27 09:45:00,83.43,83.51,83.28,83.33,64110.0,77.4744,77.5487,77.3351,77.3815,64110.0
2019-06-27 09:50:00,83.34,83.44,83.27,83.32,63513.0,77.3908,77.4837,77.3258,77.3722,63513.0
2019-06-27 09:55:00,83.31,83.47,83.25,83.27,56902.0,77.3629,77.5115,77.3072,77.3258,56902.0
2019-06-27 10:00:00,83.27,83.31,83.03,83.15,78309.0,77.3258,77.3629,77.1029,77.2144,78309.0
2019-06-27 10:05:00,83.14,83.32,83.1,83.29,50676.0,77.2051,77.3722,77.1679,77.3444,50676.0
2019-06-27 10:10:00,83.27,83.46,83.26,83.35,81499.0,77.3258,77.5022,77.3165,77.4001,81499.0
2019-06-27 10:15:00,83.34,83.41,83.28,83.37,103406.0,77.3908,77.4558,77.3351,77.4187,103406.0
2019-06-27 10:20:00,83.37,83.4,83.29,83.3,38826.0,77.4187,77.4465,77.3444,77.3537,38826.0
2019-06-27 10:25:00,83.31,83.34,83.23,83.31,44903.0,77.3629,77.3908,77.2887,77.3629,44903.0
2019-06-27 10:30:00,83.3,83.45,83.27,83.41,108237.0,77.3537,77.493,77.3258,77.4558,108237.0
2019-06-27 10:35:00,83.4,83.47,83.34,83.35,70264.0,77.4465,77.5115,77.3908,77.4001,70264.0
2019-06-27 10:40:00,83.34,83.39,83.31,83.33,60295.0,77.3908,77.4372,77.3629,77.3815,60295.0
2019-06-27 10:45:00,83.33,83.5,83.32,83.47,53086.0,77.3815,77.5394,77.3722,77.5115,53086.0
2019-06-27 10:50:00,83.46,83.46,83.34,83.42,90360.0,77.5022,77.5022,77.3908,77.4651,90360.0
2019-06-27 10:55:00,83.42,83.44,83.36,83.38,109289.0,77.4651,77.4837,77.4094,77.428,109289.0
2019-06-27 11:00:00,83.37,83.43,83.36,83.39,48693.0,77.4187,77.4744,77.4094,77.4372,48693.0
2019-06-27 11:05:00,83.4,83.45,83.37,83.43,142275.0,77.4465,77.493,77.4187,77.4744,142275.0
2019-06-27 11:10:00,83.44,83.53,83.38,83.38,51618.0,77.4837,77.5672,77.428,77.428,51618.0
2019-06-27 11:15:00,83.38,83.53,83.31,83.41,138378.0,77.428,77.5672,77.3629,77.4558,138378.0
2019-06-27 11:20:00,83.41,83.44,83.22,83.22,93045.0,77.4558,77.4837,77.2794,77.2794,93045.0
2019-06-27 11:25:00,83.22,83.3,83.17,83.21,53942.0,77.2794,77.3537,77.2329,77.2701,53942.0
2019-06-27 11:30:00,83.21,83.27,83.18,83.24,30262.0,77.2701,77.3258,77.2422,77.2979,30262.0
2019-06-27 11:35:00,83.24,83.35,83.24,83.34,40755.0,77.2979,77.4001,77.2979,77.3908,40755.0
2019-06-27 11:40:00,83.34,83.36,83.25,83.33,72247.0,77.3908,77.4094,77.3072,77.3815,72247.0
2019-06-27 11:45:00,83.32,83.33,83.25,83.27,26917.0,77.3722,77.3815,77.3072,77.3258,26917.0
2019-06-27 11:50:00,83.28,83.32,83.26,83.28,33297.0,77.3351,77.3722,77.3165,77.3351,33297.0
2019-06-27 11:55:00,83.3,83.31,83.2,83.25,46551.0,77.3537,77.3629,77.2608,77.3072,46551.0
2019-06-27 12:00:00,83.25,83.3,83.23,83.26,47980.0,77.3072,77.3537,77.2887,77.3165,47980.0
2019-06-27 12:05:00,83.27,83.37,83.27,83.35,29428.0,77.3258,77.4187,77.3258,77.4001,29428.0
2019-06-27 12:10:00,83.35,83.46,83.34,83.37,34696.0,77.4001,77.5022,77.3908,77.4187,34696.0
2019-06-27 12:15:00,83.38,83.41,83.34,83.38,24321.0,77.428,77.4558,77.3908,77.428,24321.0
2019-06-27 12:20:00,83.38,83.41,83.33,83.34,32684.0,77.428,77.4558,77.3815,77.3908,32684.0
2019-06-27 12:25:00,83.33,83.35,83.29,83.29,31494.0,77.3815,77.4001,77.3444,77.3444,31494.0
2019-06-27 12:30:00,83.29,83.39,83.28,83.32,47510.0,77.3444,77.4372,77.3351,77.3722,47510.0
2019-06-27 12:35:00,83.33,83.44,83.31,83.41,113471.0,77.3815,77.4837,77.3629,77.4558,113471.0
2019-06-27 12:40:00,83.4,83.42,83.33,83.34,31548.0,77.4465,77.4651,77.3815,77.3908,31548.0
2019-06-27 12:45:00,83.34,83.34,83.28,83.3,23659.0,77.3908,77.3908,77.3351,77.3537,23659.0
2019-06-27 12:50:00,83.3,83.3,83.22,83.23,31859.0,77.3537,77.3537,77.2794,77.2887,31859.0
2019-06-27 12:55:00,83.22,83.27,83.2,83.25,30095.0,77.2794,77.3258,77.2608,77.3072,30095.0
2019-06-27 13:00:00,83.25,83.25,83.14,83.16,122353.0,77.3072,77.3072,77.2051,77.2237,122353.0
2019-06-27 13:05:00,83.16,83.17,83.06,83.08,48114.0,77.2237,77.2329,77.1308,77.1494,48114.0
2019-06-27 13:10:00,83.08,83.11,83.07,83.09,30640.0,77.1494,77.1772,77.1401,77.1587,30640.0
2019-06-27 13:15:00,83.1,83.17,83.09,83.15,45831.0,77.1679,77.2329,77.1587,77.2144,45831.0
2019-06-27 13:20:00,83.14,83.21,83.13,83.18,45026.0,77.2051,77.2701,77.1958,77.2422,45026.0
2019-06-27 13:25:00,83.18,83.26,83.16,83.26,33280.0,77.2422,77.3165,77.2237,77.3165,33280.0
2019-06-27 13:30:00,83.26,83.26,83.18,83.25,32802.0,77.3165,77.3165,77.2422,77.3072,32802.0
2019-06-27 13:35:00,83.24,83.29,83.23,83.23,55827.0,77.2979,77.3444,77.2887,77.2887,55827.0
2019-06-27 13:40:00,83.22,83.45,83.22,83.4,72466.0,77.2794,77.493,77.2794,77.4465,72466.0
2019-06-27 13:45:00,83.39,83.42,83.31,83.33,45548.0,77.4372,77.4651,77.3629,77.3815,45548.0
2019-06-27 13:50:00,83.32,83.33,83.28,83.31,28535.0,77.3722,77.3815,77.3351,77.3629,28535.0
2019-06-27 13:55:00,83.33,83.34,83.25,83.3,37668.0,77.3815,77.3908,77.3072,77.3537,37668.0
2019-06-27 14:00:00,83.29,83.35,83.28,83.33,43771.0,77.3444,77.4001,77.3351,77.3815,43771.0
2019-06-27 14:05:00,83.32,83.36,83.3,83.32,34374.0,77.3722,77.4094,77.3537,77.3722,34374.0
2019-06-27 14:10:00,83.31,83.36,83.3,83.34,94392.0,77.3629,77.4094,77.3537,77.3908,94392.0
2019-06-27 14:15:00,83.34,83.47,83.33,83.39,131838.0,77.3908,77.5115,77.3815,77.4372,131838.0
2019-06-27 14:20:00,83.4,83.43,83.3,83.34,104048.0,77.4465,77.4744,77.3537,77.3908,104048.0
2019-06-27 14:25:00,83.34,83.4,83.32,83.38,42264.0,77.3908,77.4465,77.3722,77.428,42264.0
2019-06-27 14:30:00,83.38,83.49,83.36,83.46,47589.0,77.428,77.5301,77.4094,77.5022,47589.0
2019-06-27 14:35:00,83.47,83.68,83.47,83.66,114642.0,77.5115,77.7065,77.5115,77.688,114642.0
2019-06-27 14:40:00,83.67,83.73,83.64,83.72,115556.0,77.6972,77.753,77.6694,77.7437,115556.0
2019-06-27 14:45:00,83.73,83.77,83.65,83.73,136153.0,77.753,77.7901,77.6787,77.753,136153.0
2019-06-27 14:50:00,83.73,83.75,83.6,83.63,79516.0,77.753,77.7715,77.6322,77.6601,79516.0
2019-06-27 14:55:00,83.64,83.64,83.56,83.59,54623.0,77.6694,77.6694,77.5951,77.623,54623.0
2019-06-27 15:00:00,83.6,83.64,83.5,83.51,68074.0,77.6322,77.6694,77.5394,77.5487,68074.0
2019-06-27 15:05:00,83.52,83.52,83.44,83.45,73151.0,77.558,77.558,77.4837,77.493,73151.0
2019-06-27 15:10:00,83.45,83.61,83.45,83.59,125960.0,77.493,77.6415,77.493,77.623,125960.0
2019-06-27 15:15:00,83.59,83.63,83.52,83.53,80963.0,77.623,77.6601,77.558,77.5672,80963.0
2019-06-27 15:20:00,83.55,83.55,83.5,83.53,137800.0,77.5858,77.5858,77.5394,77.5672,137800.0
2019-06-27 15:25:00,83.53,83.6,83.51,83.57,91381.0,77.5672,77.6322,77.5487,77.6044,91381.0
2019-06-27 15:30:00,83.57,83.58,83.47,83.53,157213.0,77.6044,77.6137,77.5115,77.5672,157213.0
2019-06-27 15:35:00,83.53,83.71,83.5,83.65,141111.0,77.5672,77.7344,77.5394,77.6787,141111.0
2019-06-27 15:40:00,83.66,83.75,83.63,83.67,188626.0,77.688,77.7715,77.6601,77.6972,188626.0
2019-06-27 15:45:00,83.66,83.72,83.64,83.67,145064.0,77.688,77.7437,77.6694,77.6972,145064.0
2019-06-27 15:50:00,83.68,83.69,83.5,83.5,366915.0,77.7065,77.7158,77.5394,77.5394,366915.0
2019-06-27 15:55:00,83.5,83.68,83.48,83.56,672074.0,77.5394,77.7065,77.5208,77.5951,672074.0
2019-06-28 09:30:00,83.99,84.5,83.63,84.26,648449.0,77.9944,78.468,77.6601,78.2451,648449.0
2019-06-28 09:35:00,84.26,84.75,83.12,83.17,610229.0,78.2451,78.7002,77.1865,77.2329,610229.0
2019-06-28 09:40:00,83.11,83.86,83.11,83.68,399828.0,77.1772,77.8737,77.1772,77.7065,399828.0
2019-06-28 09:45:00,83.75,83.97,83.68,83.95,266685.0,77.7715,77.9758,77.7065,77.9573,266685.0
2019-06-28 09:50:00,83.97,84.35,83.93,84.16,267133.0,77.9758,78.3287,77.9387,78.1523,267133.0
2019-06-28 09:55:00,84.17,84.48,83.93,84.48,196645.0,78.1616,78.4494,77.9387,78.4494,196645.0
2019-06-28 10:00:00,84.46,84.62,84.1,84.14,226679.0,78.4309,78.5794,78.0966,78.1337,226679.0
2019-06-28 10:05:00,84.17,84.24,83.71,83.79,190845.0,78.1616,78.2266,77.7344,77.8087,190845.0
2019-06-28 10:10:00,83.77,84.1,83.76,84.03,135199.0,77.7901,78.0966,77.7808,78.0316,135199.0
2019-06-28 10:15:00,84.0,84.05,83.85,83.93,82476.0,78.0037,78.0501,77.8644,77.9387,82476.0
2019-06-28 10:20:00,83.92,84.02,83.66,84.0,148621.0,77.9294,78.0223,77.688,78.0037,148621.0
2019-06-28 10:25:00,84.02,84.06,83.87,84.05,92219.0,78.0223,78.0594,77.883,78.0501,92219.0
2019-06-28 10:30:00,84.06,84.26,84.05,84.2,129888.0,78.0594,78.2451,78.0501,78.1894,129888.0
2019-06-28 10:35:00,84.2,84.3,84.01,84.03,79575.0,78.1894,78.2823,78.013,78.0316,79575.0
2019-06-28 10:40:00,84.04,84.05,83.89,84.02,56026.0,78.0408,78.0501,77.9015,78.0223,56026.0
2019-06-28 10:45:00,84.0,84.04,83.87,83.91,94672.0,78.0037,78.0408,77.883,77.9201,94672.0
2019-06-28 10:50:00,83.92,84.02,83.86,84.01,63615.0,77.9294,78.0223,77.8737,78.013,63615.0
2019-06-28 10:55:00,84.01,84.1,83.94,83.99,48445.0,78.013,78.0966,77.948,77.9944,48445.0
2019-06-28 11:00:00,83.98,83.98,83.84,83.86,78187.0,77.9851,77.9851,77.8551,77.8737,78187.0
2019-06-28 11:05:00,83.85,83.85,83.69,83.75,182607.0,77.8644,77.8644,77.7158,77.7715,182607.0
2019-06-28 11:10:00,83.74,83.77,83.45,83.45,108802.0,77.7623,77.7901,77.493,77.493,108802.0
2019-06-28 11:15:00,83.47,83.51,83.28,83.29,121815.0,77.5115,77.5487,77.3351,77.3444,121815.0
2019-06-28 11:20:00,83.3,83.38,83.16,83.16,148636.0,77.3537,77.428,77.2237,77.2237,148636.0
2019-06-28 11:25:00,83.16,83.46,83.1,83.43,177402.0,77.2237,77.5022,77.1679,77.4744,177402.0
2019-06-28 11:30:00,83.42,83.44,83.17,83.19,76898.0,77.4651,77.4837,77.2329,77.2515,76898.0
2019-06-28 11:35:00,83.2,83.23,83.04,83.06,86183.0,77.2608,77.2887,77.1122,77.1308,86183.0
2019-06-28 11:40:00,83.06,83.15,83.01,83.06,67007.0,77.1308,77.2144,77.0844,77.1308,67007.0
2019-06-28 11:45:00,83.07,83.12,83.0,83.05,73624.0,77.1401,77.1865,77.0751,77.1215,73624.0
2019-06-28 11:50:00,83.04,83.07,82.84,82.85,81970.0,77.1122,77.1401,76.9265,76.9358,81970.0
2019-06-28 11:55:00,82.85,82.94,82.76,82.78,86338.0,76.9358,77.0194,76.8522,76.8708,86338.0
2019-06-28 12:00:00,82.79,82.87,82.7,82.73,77944.0,76.8801,76.9544,76.7965,76.8244,77944.0
2019-06-28 12:05:00,82.74,82.94,82.67,82.92,101004.0,76.8336,77.0194,76.7686,77.0008,101004.0
2019-06-28 12:10:00,82.91,83.16,82.9,83.13,129254.0,76.9915,77.2237,76.9822,77.1958,129254.0
2019-06-28 12:15:00,83.13,83.16,83.0,83.16,155473.0,77.1958,77.2237,77.0751,77.2237,155473.0
2019-06-28 12:20:00,83.14,83.24,83.13,83.17,41803.0,77.2051,77.2979,77.1958,77.2329,41803.0
2019-06-28 12:25:00,83.16,83.34,83.16,83.32,61131.0,77.2237,77.3908,77.2237,77.3722,61131.0
2019-06-28 12:30:00,83.33,83.34,83.18,83.2,34265.0,77.3815,77.3908,77.2422,77.2608,34265.0
2019-06-28 12:35:00,83.2,83.27,83.16,83.27,28875.0,77.2608,77.3258,77.2237,77.3258,28875.0
2019-06-28 12:40:00,83.27,83.28,83.23,83.26,29881.0,77.3258,77.3351,77.2887,77.3165,29881.0
2019-06-28 12:45:00,83.26,83.28,83.16,83.16,29762.0,77.3165,77.3351,77.2237,77.2237,29762.0
2019-06-28 12:50:00,83.17,83.24,83.16,83.2,31861.0,77.2329,77.2979,77.2237,77.2608,31861.0
2019-06-28 12:55:00,83.2,83.33,83.2,83.27,24225.0,77.2608,77.3815,77.2608,77.3258,24225.0
2019-06-28 13:00:00,83.28,83.34,83.27,83.3,27082.0,77.3351,77.3908,77.3258,77.3537,27082.0
2019-06-28 13:05:00,83.29,83.44,83.28,83.41,52578.0,77.3444,77.4837,77.3351,77.4558,52578.0
2019-06-28 13:10:00,83.41,83.45,83.31,83.44,46993.0,77.4558,77.493,77.3629,77.4837,46993.0
2019-06-28 13:15:00,83.43,83.52,83.42,83.51,37025.0,77.4744,77.558,77.4651,77.5487,37025.0
2019-06-28 13:20:00,83.51,83.52,83.44,83.52,43945.0,77.5487,77.558,77.4837,77.558,43945.0
2019-06-28 13:25:00,83.52,83.69,83.49,83.65,69180.0,77.558,77.7158,77.5301,77.6787,69180.0
2019-06-28 13:30:00,83.65,83.67,83.56,83.64,30331.0,77.6787,77.6972,77.5951,77.6694,30331.0
2019-06-28 13:35:00,83.64,83.65,83.59,83.61,35145.0,77.6694,77.6787,77.623,77.6415,35145.0
2019-06-28 13:40:00,83.61,83.63,83.54,83.55,55553.0,77.6415,77.6601,77.5765,77.5858,55553.0
2019-06-28 13:45:00,83.54,83.61,83.52,83.61,21466.0,77.5765,77.6415,77.558,77.6415,21466.0
2019-06-28 13:50:00,83.6,83.6,83.47,83.5,23917.0,77.6322,77.6322,77.5115,77.5394,23917.0
2019-06-28 13:55:00,83.5,83.58,83.47,83.57,22512.0,77.5394,77.6137,77.5115,77.6044,22512.0
2019-06-28 14:00:00,83.57,83.66,83.57,83.63,37689.0,77.6044,77.688,77.6044,77.6601,37689.0
2019-06-28 14:05:00,83.64,83.66,83.6,83.66,30779.0,77.6694,77.688,77.6322,77.688,30779.0
2019-06-28 14:10:00,83.65,83.69,83.62,83.63,40663.0,77.6787,77.7158,77.6508,77.6601,40663.0
2019-06-28 14:15:00,83.62,83.73,83.59,83.72,43287.0,77.6508,77.753,77.623,77.7437,43287.0
2019-06-28 14:20:00,83.72,83.77,83.68,83.68,40668.0,77.7437,77.7901,77.7065,77.7065,40668.0
2019-06-28 14:25:00,83.68,83.73,83.65,83.71,28725.0,77.7065,77.753,77.6787,77.7344,28725.0
2019-06-28 14:30:00,83.71,83.79,83.71,83.77,39603.0,77.7344,77.8087,77.7344,77.7901,39603.0
2019-06-28 14:35:00,83.78,83.8,83.72,83.75,48176.0,77.7994,77.818,77.7437,77.7715,48176.0
2019-06-28 14:40:00,83.74,83.78,83.62,83.67,62415.0,77.7623,77.7994,77.6508,77.6972,62415.0
2019-06-28 14:45:00,83.67,83.67,83.6,83.61,32868.0,77.6972,77.6972,77.6322,77.6415,32868.0
2019-06-28 14:50:00,83.6,83.61,83.47,83.57,56176.0,77.6322,77.6415,77.5115,77.6044,56176.0
2019-06-28 14:55:00,83.58,83.6,83.49,83.53,32205.0,77.6137,77.6322,77.5301,77.5672,32205.0
2019-06-28 15:00:00,83.53,83.58,83.51,83.56,27381.0,77.5672,77.6137,77.5487,77.5951,27381.0
2019-06-28 15:05:00,83.55,83.58,83.54,83.56,30258.0,77.5858,77.6137,77.5765,77.5951,30258.0
2019-06-28 15:10:00,83.56,83.67,83.56,83.62,99102.0,77.5951,77.6972,77.5951,77.6508,99102.0
2019-06-28 15:15:00,83.61,83.62,83.48,83.5,36365.0,77.6415,77.6508,77.5208,77.5394,36365.0
2019-06-28 15:20:00,83.49,83.51,83.42,83.44,69462.0,77.5301,77.5487,77.4651,77.4837,69462.0
2019-06-28 15:25:00,83.45,83.46,83.38,83.42,39333.0,77.493,77.5022,77.428,77.4651,39333.0
2019-06-28 15:30:00,83.42,83.53,83.39,83.5,74340.0,77.4651,77.5672,77.4372,77.5394,74340.0
2019-06-28 15:35:00,83.5,83.6,83.5,83.59,63297.0,77.5394,77.6322,77.5394,77.623,63297.0
2019-06-28 15:40:00,83.6,83.63,83.56,83.63,134736.0,77.6322,77.6601,77.5951,77.6601,134736.0
2019-06-28 15:45:00,83.62,83.63,83.54,83.56,127660.0,77.6508,77.6601,77.5765,77.5951,127660.0
2019-06-28 15:50:00,83.56,83.7,83.55,83.66,263988.0,77.5951,77.7251,77.5858,77.688,263988.0
2019-06-28 15:55:00,83.67,84.09,83.65,83.84,862909.0,77.6972,78.0873,77.6787,77.8551,862909.0
2019-07-01 09:30:00,85.0,85.86,84.9,85.32,452362.0,78.9323,79.7309,78.8394,79.2295,452362.0
2019-07-01 09:35:00,85.32,85.82,85.32,85.74,143206.0,79.2295,79.6938,79.2295,79.6195,143206.0
2019-07-01 09:40:00,85.76,86.09,85.71,85.98,116093.0,79.6381,79.9445,79.5916,79.8424,116093.0
2019-07-01 09:45:00,86.0,86.04,85.63,85.77,132698.0,79.8609,79.8981,79.5173,79.6473,132698.0
2019-07-01 09:50:00,85.79,85.99,85.74,85.91,77945.0,79.6659,79.8516,79.6195,79.7773,77945.0
2019-07-01 09:55:00,85.91,86.13,85.82,86.02,92310.0,79.7773,79.9816,79.6938,79.8795,92310.0
2019-07-01 10:00:00,86.04,86.28,86.02,86.25,106011.0,79.8981,80.1209,79.8795,80.0931,106011.0
2019-07-01 10:05:00,86.26,86.26,85.88,86.06,132048.0,80.1024,80.1024,79.7495,79.9166,132048.0
2019-07-01 10:10:00,86.05,86.06,85.84,85.92,70771.0,79.9074,79.9166,79.7123,79.7866,70771.0
2019-07-01 10:15:00,85.93,86.0,85.78,85.95,105034.0,79.7959,79.8609,79.6566,79.8145,105034.0
2019-07-01 10:20:00,85.96,86.06,85.93,86.01,117656.0,79.8238,79.9166,79.7959,79.8702,117656.0
2019-07-01 10:25:00,86.01,86.04,85.69,85.73,91123.0,79.8702,79.8981,79.5731,79.6102,91123.0
2019-07-01 10:30:00,85.74,85.79,85.55,85.62,97794.0,79.6195,79.6659,79.443,79.508,97794.0
2019-07-01 10:35:00,85.63,85.84,85.57,85.84,64386.0,79.5173,79.7123,79.4616,79.7123,64386.0
2019-07-01 10:40:00,85.84,85.88,85.77,85.84,47659.0,79.7123,79.7495,79.6473,79.7123,47659.0
2019-07-01 10:45:00,85.84,85.84,85.61,85.7,55630.0,79.7123,79.7123,79.4988,79.5823,55630.0
2019-07-01 10:50:00,85.69,85.83,85.68,85.82,39300.0,79.5731,79.7031,79.5638,79.6938,39300.0
2019-07-01 10:55:00,85.83,85.83,85.73,85.8,46071.0,79.7031,79.7031,79.6102,79.6752,46071.0
2019-07-01 11:00:00,85.8,85.86,85.75,85.83,49753.0,79.6752,79.7309,79.6288,79.7031,49753.0
2019-07-01 11:05:00,85.84,85.86,85.76,85.77,62402.0,79.7123,79.7309,79.6381,79.6473,62402.0
2019-07-01 11:10:00,85.77,85.78,85.63,85.66,39801.0,79.6473,79.6566,79.5173,79.5452,39801.0
2019-07-01 11:15:00,85.66,85.76,85.64,85.76,50862.0,79.5452,79.6381,79.5266,79.6381,50862.0
2019-07-01 11:20:00,85.75,85.84,85.59,85.59,69714.0,79.6288,79.7123,79.4802,79.4802,69714.0
2019-07-01 11:25:00,85.59,85.61,85.39,85.51,64756.0,79.4802,79.4988,79.2945,79.4059,64756.0
2019-07-01 11:30:00,85.51,85.61,85.45,85.61,70526.0,79.4059,79.4988,79.3502,79.4988,70526.0
2019-07-01 11:35:00,85.6,85.67,85.58,85.66,56790.0,79.4895,79.5545,79.4709,79.5452,56790.0
2019-07-01 11:40:00,85.66,85.67,85.47,85.51,57261.0,79.5452,79.5545,79.3688,79.4059,57261.0
2019-07-01 11:45:00,85.52,85.63,85.46,85.55,47378.0,79.4152,79.5173,79.3595,79.443,47378.0
2019-07-01 11:50:00,85.55,85.65,85.55,85.59,32013.0,79.443,79.5359,79.443,79.4802,32013.0
2019-07-01 11:55:00,85.6,85.71,85.59,85.67,66216.0,79.4895,79.5916,79.4802,79.5545,66216.0
2019-07-01 12:00:00,85.67,85.79,85.65,85.77,35383.0,79.5545,79.6659,79.5359,79.6473,35383.0
2019-07-01 12:05:00,85.77,85.77,85.66,85.68,25446.0,79.6473,79.6473,79.5452,79.5638,25446.0
2019-07-01 12:10:00,85.68,85.74,85.67,85.67,28404.0,79.5638,79.6195,79.5545,79.5545,28404.0
2019-07-01 12:15:00,85.68,85.72,85.65,85.67,51903.0,79.5638,79.6009,79.5359,79.5545,51903.0
2019-07-01 12:20:00,85.68,85.72,85.58,85.59,25587.0,79.5638,79.6009,79.4709,79.4802,25587.0
2019-07-01 12:25:00,85.6,85.72,85.59,85.63,56475.0,79.4895,79.6009,79.4802,79.5173,56475.0
2019-07-01 12:30:00,85.63,85.64,85.5,85.53,27792.0,79.5173,79.5266,79.3966,79.4245,27792.0
2019-07-01 12:35:00,85.53,85.55,85.44,85.47,31797.0,79.4245,79.443,79.3409,79.3688,31797.0
2019-07-01 12:40:00,85.46,85.54,85.46,85.5,23772.0,79.3595,79.4338,79.3595,79.3966,23772.0
2019-07-01 12:45:00,85.5,85.54,85.49,85.52,23179.0,79.3966,79.4338,79.3873,79.4152,23179.0
2019-07-01 12:50:00,85.51,85.56,85.46,85.47,36094.0,79.4059,79.4523,79.3595,79.3688,36094.0
2019-07-01 12:55:00,85.47,85.49,85.4,85.48,32567.0,79.3688,79.3873,79.3038,79.378,32567.0
2019-07-01 13:00:00,85.48,85.51,85.45,85.48,27706.0,79.378,79.4059,79.3502,79.378,27706.0
2019-07-01 13:05:00,85.48,85.61,85.47,85.59,44429.0,79.378,79.4988,79.3688,79.4802,44429.0
2019-07-01 13:10:00,85.59,85.64,85.52,85.54,46064.0,79.4802,79.5266,79.4152,79.4338,46064.0
2019-07-01 13:15:00,85.53,85.62,85.52,85.59,34758.0,79.4245,79.508,79.4152,79.4802,34758.0
2019-07-01 13:20:00,85.58,85.62,85.5,85.6,35882.0,79.4709,79.508,79.3966,79.4895,35882.0
2019-07-01 13:25:00,85.6,85.68,85.6,85.67,34712.0,79.4895,79.5638,79.4895,79.5545,34712.0
2019-07-01 13:30:00,85.67,85.71,85.61,85.67,23553.0,79.5545,79.5916,79.4988,79.5545,23553.0
2019-07-01 13:35:00,85.66,85.75,85.66,85.73,41528.0,79.5452,79.6288,79.5452,79.6102,41528.0
2019-07-01 13:40:00,85.73,85.74,85.68,85.73,28126.0,79.6102,79.6195,79.5638,79.6102,28126.0
2019-07-01 13:45:00,85.73,85.8,85.71,85.76,34554.0,79.6102,79.6752,79.5916,79.6381,34554.0
2019-07-01 13:50:00,85.76,85.77,85.72,85.73,32062.0,79.6381,79.6473,79.6009,79.6102,32062.0
2019-07-01 13:55:00,85.73,85.77,85.71,85.72,34470.0,79.6102,79.6473,79.5916,79.6009,34470.0
2019-07-01 14:00:00,85.73,85.74,85.66,85.72,63095.0,79.6102,79.6195,79.5452,79.6009,63095.0
2019-07-01 14:05:00,85.71,85.73,85.66,85.66,66022.0,79.5916,79.6102,79.5452,79.5452,66022.0
2019-07-01 14:10:00,85.67,85.71,85.63,85.69,59342.0,79.5545,79.5916,79.5173,79.5731,59342.0
2019-07-01 14:15:00,85.68,85.69,85.54,85.59,28772.0,79.5638,79.5731,79.4338,79.4802,28772.0
2019-07-01 14:20:00,85.6,85.62,85.47,85.47,27412.0,79.4895,79.508,79.3688,79.3688,27412.0
2019-07-01 14:25:00,85.47,85.5,85.34,85.35,38489.0,79.3688,79.3966,79.248,79.2573,38489.0
2019-07-01 14:30:00,85.35,85.44,85.28,85.41,47708.0,79.2573,79.3409,79.1923,79.313,47708.0
2019-07-01 14:35:00,85.42,85.49,85.41,85.48,37134.0,79.3223,79.3873,79.313,79.378,37134.0
2019-07-01 14:40:00,85.47,85.5,85.46,85.46,22719.0,79.3688,79.3966,79.3595,79.3595,22719.0
2019-07-01 14:45:00,85.47,85.5,85.46,85.5,43220.0,79.3688,79.3966,79.3595,79.3966,43220.0
2019-07-01 14:50:00,85.49,85.53,85.46,85.5,31577.0,79.3873,79.4245,79.3595,79.3966,31577.0
2019-07-01 14:55:00,85.49,85.51,85.4,85.41,25751.0,79.3873,79.4059,79.3038,79.313,25751.0
2019-07-01 15:00:00,85.41,85.51,85.37,85.48,28360.0,79.313,79.4059,79.2759,79.378,28360.0
2019-07-01 15:05:00,85.48,85.51,85.45,85.45,47715.0,79.378,79.4059,79.3502,79.3502,47715.0
2019-07-01 15:10:00,85.45,85.52,85.44,85.52,69452.0,79.3502,79.4152,79.3409,79.4152,69452.0
2019-07-01 15:15:00,85.52,85.53,85.47,85.5,32846.0,79.4152,79.4245,79.3688,79.3966,32846.0
2019-07-01 15:20:00,85.49,85.52,85.42,85.44,78938.0,79.3873,79.4152,79.3223,79.3409,78938.0
2019-07-01 15:25:00,85.44,85.46,85.41,85.43,59598.0,79.3409,79.3595,79.313,79.3316,59598.0
2019-07-01 15:30:00,85.43,85.46,85.28,85.28,64309.0,79.3316,79.3595,79.1923,79.1923,64309.0
2019-07-01 15:35:00,85.28,85.35,85.27,85.35,78147.0,79.1923,79.2573,79.183,79.2573,78147.0
2019-07-01 15:40:00,85.34,85.43,85.33,85.35,66486.0,79.248,79.3316,79.2388,79.2573,66486.0
2019-07-01 15:45:00,85.35,85.38,85.31,85.36,67249.0,79.2573,79.2852,79.2202,79.2666,67249.0
2019-07-01 15:50:00,85.36,85.41,85.31,85.4,130095.0,79.2666,79.313,79.2202,79.3038,130095.0
2019-07-01 15:55:00,85.41,85.53,85.36,85.43,350980.0,79.313,79.4245,79.2666,79.3316,350980.0
2019-07-02 09:30:00,85.36,85.47,85.0,85.03,242966.0,79.2666,79.3688,78.9323,78.9602,242966.0
2019-07-02 09:35:00,85.02,85.2,84.82,85.17,78921.0,78.9509,79.118,78.7652,79.0902,78921.0
2019-07-02 09:40:00,85.19,85.19,85.02,85.12,42201.0,79.1087,79.1087,78.9509,79.0437,42201.0
2019-07-02 09:45:00,85.11,85.19,84.85,84.88,64865.0,79.0345,79.1087,78.793,78.8209,64865.0
2019-07-02 09:50:00,84.88,85.04,84.85,84.98,56963.0,78.8209,78.9695,78.793,78.9137,56963.0
2019-07-02 09:55:00,84.98,85.08,84.89,84.91,91373.0,78.9137,79.0066,78.8302,78.8487,91373.0
2019-07-02 10:00:00,84.88,85.01,84.86,84.99,55156.0,78.8209,78.9416,78.8023,78.923,55156.0
2019-07-02 10:05:00,84.98,85.02,84.92,84.99,65348.0,78.9137,78.9509,78.858,78.923,65348.0
2019-07-02 10:10:00,84.98,85.13,84.96,84.97,86802.0,78.9137,79.053,78.8952,78.9044,86802.0
2019-07-02 10:15:00,84.96,85.09,84.96,85.05,30081.0,78.8952,79.0159,78.8952,78.9787,30081.0
2019-07-02 10:20:00,85.05,85.05,84.93,84.96,34631.0,78.9787,78.9787,78.8673,78.8952,34631.0
2019-07-02 10:25:00,84.97,85.07,84.93,85.07,53143.0,78.9044,78.9973,78.8673,78.9973,53143.0
2019-07-02 10:30:00,85.07,85.19,85.07,85.12,41533.0,78.9973,79.1087,78.9973,79.0437,41533.0
2019-07-02 10:35:00,85.12,85.14,85.01,85.02,45505.0,79.0437,79.0623,78.9416,78.9509,45505.0
2019-07-02 10:40:00,85.01,85.19,85.01,85.19,33225.0,78.9416,79.1087,78.9416,79.1087,33225.0
2019-07-02 10:45:00,85.19,85.23,85.16,85.23,52117.0,79.1087,79.1459,79.0809,79.1459,52117.0
2019-07-02 10:50:00,85.22,85.26,85.17,85.18,74157.0,79.1366,79.1737,79.0902,79.0995,74157.0
2019-07-02 10:55:00,85.18,85.3,85.15,85.3,85982.0,79.0995,79.2109,79.0716,79.2109,85982.0
2019-07-02 11:00:00,85.28,85.35,85.21,85.28,53549.0,79.1923,79.2573,79.1273,79.1923,53549.0
2019-07-02 11:05:00,85.29,85.34,85.28,85.29,30832.0,79.2016,79.248,79.1923,79.2016,30832.0
2019-07-02 11:10:00,85.29,85.31,85.22,85.23,34855.0,79.2016,79.2202,79.1366,79.1459,34855.0
2019-07-02 11:15:00,85.23,85.28,85.16,85.19,77844.0,79.1459,79.1923,79.0809,79.1087,77844.0
2019-07-02 11:20:00,85.19,85.24,85.12,85.13,33898.0,79.1087,79.1552,79.0437,79.053,33898.0
2019-07-02 11:25:00,85.13,85.17,85.07,85.07,29351.0,79.053,79.0902,78.9973,78.9973,29351.0
2019-07-02 11:30:00,85.06,85.08,84.99,84.99,31748.0,78.988,79.0066,78.923,78.923,31748.0
2019-07-02 11:35:00,85.0,85.04,84.91,84.92,43399.0,78.9323,78.9695,78.8487,78.858,43399.0
2019-07-02 11:40:00,84.91,84.96,84.86,84.88,38067.0,78.8487,78.8952,78.8023,78.8209,38067.0
2019-07-02 11:45:00,84.88,84.97,84.86,84.92,35650.0,78.8209,78.9044,78.8023,78.858,35650.0
2019-07-02 11:50:00,84.92,84.98,84.92,84.97,22011.0,78.858,78.9137,78.858,78.9044,22011.0
2019-07-02 11:55:00,84.97,85.03,84.95,84.97,31677.0,78.9044,78.9602,78.8859,78.9044,31677.0
2019-07-02 12:00:00,84.96,84.99,84.91,84.93,24934.0,78.8952,78.923,78.8487,78.8673,24934.0
2019-07-02 12:05:00,84.92,84.98,84.88,84.96,46634.0,78.858,78.9137,78.8209,78.8952,46634.0
2019-07-02 12:10:00,84.96,84.97,84.86,84.91,19146.0,78.8952,78.9044,78.8023,78.8487,19146.0
2019-07-02 12:15:00,84.9,84.94,84.89,84.93,28993.0,78.8394,78.8766,78.8302,78.8673,28993.0
2019-07-02 12:20:00,84.92,84.93,84.87,84.9,21514.0,78.858,78.8673,78.8116,78.8394,21514.0
2019-07-02 12:25:00,84.91,84.91,84.72,84.78,65605.0,78.8487,78.8487,78.6723,78.728,65605.0
2019-07-02 12:30:00,84.79,84.8,84.61,84.62,51443.0,78.7373,78.7466,78.5701,78.5794,51443.0
2019-07-02 12:35:00,84.61,84.62,84.45,84.51,93017.0,78.5701,78.5794,78.4216,78.4773,93017.0
2019-07-02 12:40:00,84.5,84.51,84.39,84.51,48500.0,78.468,78.4773,78.3659,78.4773,48500.0
2019-07-02 12:45:00,84.51,84.52,84.45,84.48,30627.0,78.4773,78.4866,78.4216,78.4494,30627.0
2019-07-02 12:50:00,84.47,84.51,84.41,84.42,33690.0,78.4401,78.4773,78.3844,78.3937,33690.0
2019-07-02 12:55:00,84.41,84.43,84.23,84.24,50515.0,78.3844,78.403,78.2173,78.2266,50515.0
2019-07-02 13:00:00,84.25,84.33,84.24,84.33,48996.0,78.2358,78.3101,78.2266,78.3101,48996.0
2019-07-02 13:05:00,84.34,84.39,84.3,84.31,28719.0,78.3194,78.3659,78.2823,78.2916,28719.0
2019-07-02 13:10:00,84.31,84.34,84.22,84.25,40697.0,78.2916,78.3194,78.208,78.2358,40697.0
2019-07-02 13:15:00,84.25,84.36,84.25,84.34,51530.0,78.2358,78.338,78.2358,78.3194,51530.0
2019-07-02 13:20:00,84.34,84.5,84.31,84.45,34551.0,78.3194,78.468,78.2916,78.4216,34551.0
2019-07-02 13:25:00,84.45,84.56,84.44,84.56,20201.0,78.4216,78.5237,78.4123,78.5237,20201.0
2019-07-02 13:30:00,84.56,84.6,84.49,84.55,20758.0,78.5237,78.5609,78.4587,78.5144,20758.0
2019-07-02 13:35:00,84.55,84.57,84.49,84.56,21370.0,78.5144,78.533,78.4587,78.5237,21370.0
2019-07-02 13:40:00,84.54,84.55,84.49,84.51,13992.0,78.5051,78.5144,78.4587,78.4773,13992.0
2019-07-02 13:45:00,84.51,84.54,84.45,84.46,20721.0,78.4773,78.5051,78.4216,78.4309,20721.0
2019-07-02 13:50:00,84.47,84.54,84.45,84.46,20035.0,78.4401,78.5051,78.4216,78.4309,20035.0
2019-07-02 13:55:00,84.47,84.54,84.46,84.54,27748.0,78.4401,78.5051,78.4309,78.5051,27748.0
2019-07-02 14:00:00,84.54,84.55,84.49,84.55,16558.0,78.5051,78.5144,78.4587,78.5144,16558.0
2019-07-02 14:05:00,84.54,84.64,84.52,84.58,59439.0,78.5051,78.598,78.4866,78.5423,59439.0
2019-07-02 14:10:00,84.57,84.61,84.56,84.6,16450.0,78.533,78.5701,78.5237,78.5609,16450.0
2019-07-02 14:15:00,84.59,84.63,84.56,84.56,24039.0,78.5516,78.5887,78.5237,78.5237,24039.0
2019-07-02 14:20:00,84.56,84.62,84.53,84.61,17714.0,78.5237,78.5794,78.4959,78.5701,17714.0
2019-07-02 14:25:00,84.61,84.64,84.58,84.62,22320.0,78.5701,78.598,78.5423,78.5794,22320.0
2019-07-02 14:30:00,84.62,84.68,84.61,84.65,26702.0,78.5794,78.6352,78.5701,78.6073,26702.0
2019-07-02 14:35:00,84.64,84.65,84.53,84.54,26093.0,78.598,78.6073,78.4959,78.5051,26093.0
2019-07-02 14:40:00,84.53,84.63,84.53,84.62,23429.0,78.4959,78.5887,78.4959,78.5794,23429.0
2019-07-02 14:45:00,84.63,84.64,84.55,84.59,104445.0,78.5887,78.598,78.5144,78.5516,104445.0
2019-07-02 14:50:00,84.6,84.65,84.59,84.61,41566.0,78.5609,78.6073,78.5516,78.5701,41566.0
2019-07-02 14:55:00,84.61,84.67,84.59,84.65,30016.0,78.5701,78.6259,78.5516,78.6073,30016.0
2019-07-02 15:00:00,84.64,84.77,84.64,84.74,36955.0,78.598,78.7187,78.598,78.6909,36955.0
2019-07-02 15:05:00,84.75,84.77,84.66,84.77,32184.0,78.7002,78.7187,78.6166,78.7187,32184.0
2019-07-02 15:10:00,84.76,84.83,84.65,84.7,43258.0,78.7094,78.7744,78.6073,78.6537,43258.0
2019-07-02 15:15:00,84.73,84.81,84.71,84.77,40345.0,78.6816,78.7559,78.663,78.7187,40345.0
2019-07-02 15:20:00,84.78,84.82,84.74,84.81,46227.0,78.728,78.7652,78.6909,78.7559,46227.0
2019-07-02 15:25:00,84.81,84.84,84.7,84.7,58810.0,78.7559,78.7837,78.6537,78.6537,58810.0
2019-07-02 15:30:00,84.7,84.8,84.7,84.79,48944.0,78.6537,78.7466,78.6537,78.7373,48944.0
2019-07-02 15:35:00,84.78,84.79,84.69,84.73,53630.0,78.728,78.7373,78.6444,78.6816,53630.0
2019-07-02 15:40:00,84.72,84.76,84.62,84.63,57327.0,78.6723,78.7094,78.5794,78.5887,57327.0
2019-07-02 15:45:00,84.62,84.71,84.61,84.65,83018.0,78.5794,78.663,78.5701,78.6073,83018.0
2019-07-02 15:50:00,84.65,84.79,84.63,84.78,136404.0,78.6073,78.7373,78.5887,78.728,136404.0
2019-07-02 15:55:00,84.78,84.99,84.73,84.95,586242.0,78.728,78.923,78.6816,78.8859,586242.0
2019-07-03 09:30:00,85.33,85.83,85.12,85.68,202712.0,79.2388,79.7031,79.0437,79.5638,202712.0
2019-07-03 09:35:00,85.67,85.68,85.27,85.38,85792.0,79.5545,79.5638,79.183,79.2852,85792.0
2019-07-03 09:40:00,85.39,85.68,85.39,85.5,74470.0,79.2945,79.5638,79.2945,79.3966,74470.0
2019-07-03 09:45:00,85.51,85.73,85.51,85.69,124588.0,79.4059,79.6102,79.4059,79.5731,124588.0
2019-07-03 09:50:00,85.68,85.82,85.63,85.78,94479.0,79.5638,79.6938,79.5173,79.6566,94479.0
2019-07-03 09:55:00,85.77,85.86,85.73,85.85,86295.0,79.6473,79.7309,79.6102,79.7216,86295.0
2019-07-03 10:00:00,85.84,85.93,85.81,85.86,164529.0,79.7123,79.7959,79.6845,79.7309,164529.0
2019-07-03 10:05:00,85.85,86.16,85.85,86.16,94014.0,79.7216,80.0095,79.7216,80.0095,94014.0
2019-07-03 10:10:00,86.17,86.18,86.04,86.11,64910.0,80.0188,80.0281,79.8981,79.9631,64910.0
2019-07-03 10:15:00,86.09,86.13,86.01,86.04,48429.0,79.9445,79.9816,79.8702,79.8981,48429.0
2019-07-03 10:20:00,86.02,86.09,85.97,86.07,43742.0,79.8795,79.9445,79.8331,79.9259,43742.0
2019-07-03 10:25:00,86.07,86.1,85.97,85.98,77913.0,79.9259,79.9538,79.8331,79.8424,77913.0
2019-07-03 10:30:00,85.98,86.16,85.97,86.11,54641.0,79.8424,80.0095,79.8331,79.9631,54641.0
2019-07-03 10:35:00,86.11,86.15,86.06,86.15,44650.0,79.9631,80.0002,79.9166,80.0002,44650.0
2019-07-03 10:40:00,86.15,86.15,86.07,86.07,63648.0,80.0002,80.0002,79.9259,79.9259,63648.0
2019-07-03 10:45:00,86.08,86.12,86.01,86.07,49415.0,79.9352,79.9724,79.8702,79.9259,49415.0
2019-07-03 10:50:00,86.06,86.11,86.01,86.05,38638.0,79.9166,79.9631,79.8702,79.9074,38638.0
2019-07-03 10:55:00,86.05,86.15,86.02,86.15,43212.0,79.9074,80.0002,79.8795,80.0002,43212.0
2019-07-03 11:00:00,86.14,86.2,86.07,86.07,48252.0,79.9909,80.0466,79.9259,79.9259,48252.0
2019-07-03 11:05:00,86.08,86.09,86.02,86.07,35962.0,79.9352,79.9445,79.8795,79.9259,35962.0
2019-07-03 11:10:00,86.06,86.08,85.99,86.03,50076.0,79.9166,79.9352,79.8516,79.8888,50076.0
2019-07-03 11:15:00,86.02,86.09,86.01,86.03,40023.0,79.8795,79.9445,79.8702,79.8888,40023.0
2019-07-03 11:20:00,86.03,86.12,85.97,86.11,62840.0,79.8888,79.9724,79.8331,79.9631,62840.0
2019-07-03 11:25:00,86.1,86.15,85.98,86.03,40441.0,79.9538,80.0002,79.8424,79.8888,40441.0
2019-07-03 11:30:00,86.03,86.11,85.96,86.04,60467.0,79.8888,79.9631,79.8238,79.8981,60467.0
2019-07-03 11:35:00,86.04,86.14,86.02,86.09,38407.0,79.8981,79.9909,79.8795,79.9445,38407.0
2019-07-03 11:40:00,86.08,86.18,86.02,86.15,59335.0,79.9352,80.0281,79.8795,80.0002,59335.0
2019-07-03 11:45:00,86.15,86.17,86.08,86.13,54677.0,80.0002,80.0188,79.9352,79.9816,54677.0
2019-07-03 11:50:00,86.12,86.13,86.02,86.09,32749.0,79.9724,79.9816,79.8795,79.9445,32749.0
2019-07-03 11:55:00,86.08,86.13,86.04,86.07,47820.0,79.9352,79.9816,79.8981,79.9259,47820.0
2019-07-03 12:00:00,86.06,86.22,86.06,86.22,61098.0,79.9166,80.0652,79.9166,80.0652,61098.0
2019-07-03 12:05:00,86.22,86.28,86.17,86.25,38715.0,80.0652,80.1209,80.0188,80.0931,38715.0
2019-07-03 12:10:00,86.25,86.28,86.15,86.28,46390.0,80.0931,80.1209,80.0002,80.1209,46390.0
2019-07-03 12:15:00,86.28,86.3,86.2,86.23,41146.0,80.1209,80.1395,80.0466,80.0745,41146.0
2019-07-03 12:20:00,86.22,86.27,86.13,86.23,123380.0,80.0652,80.1116,79.9816,80.0745,123380.0
2019-07-03 12:25:00,86.23,86.26,86.2,86.22,38591.0,80.0745,80.1024,80.0466,80.0652,38591.0
2019-07-03 12:30:00,86.22,86.25,86.14,86.15,63450.0,80.0652,80.0931,79.9909,80.0002,63450.0
2019-07-03 12:35:00,86.15,86.18,86.09,86.16,55252.0,80.0002,80.0281,79.9445,80.0095,55252.0
2019-07-03 12:40:00,86.16,86.2,86.13,86.16,63791.0,80.0095,80.0466,79.9816,80.0095,63791.0
2019-07-03 12:45:00,86.16,86.16,86.05,86.11,71208.0,80.0095,80.0095,79.9074,79.9631,71208.0
2019-07-03 12:50:00,86.1,86.13,86.05,86.08,99712.0,79.9538,79.9816,79.9074,79.9352,99712.0
2019-07-03 12:55:00,86.08,86.2,86.01,86.18,163302.0,79.9352,80.0466,79.8702,80.0281,163302.0
2019-07-05 09:30:00,85.8,86.2,85.63,86.19,213431.0,79.6752,80.0466,79.5173,80.0374,213431.0
2019-07-05 09:35:00,86.16,86.69,86.16,86.61,131636.0,80.0095,80.5017,80.0095,80.4274,131636.0
2019-07-05 09:40:00,86.59,86.63,86.33,86.33,48859.0,80.4088,80.446,80.1674,80.1674,48859.0
2019-07-05 09:45:00,86.36,86.44,86.24,86.36,50157.0,80.1952,80.2695,80.0838,80.1952,50157.0
2019-07-05 09:50:00,86.38,86.43,86.3,86.3,44240.0,80.2138,80.2602,80.1395,80.1395,44240.0
2019-07-05 09:55:00,86.3,86.33,86.22,86.24,36044.0,80.1395,80.1674,80.0652,80.0838,36044.0
2019-07-05 10:00:00,86.23,86.32,86.2,86.26,54235.0,80.0745,80.1581,80.0466,80.1024,54235.0
2019-07-05 10:05:00,86.26,86.26,86.16,86.22,47112.0,80.1024,80.1024,80.0095,80.0652,47112.0
2019-07-05 10:10:00,86.2,86.22,86.01,86.15,40562.0,80.0466,80.0652,79.8702,80.0002,40562.0
2019-07-05 10:15:00,86.14,86.14,86.01,86.04,26737.0,79.9909,79.9909,79.8702,79.8981,26737.0
2019-07-05 10:20:00,86.04,86.07,85.94,85.94,35434.0,79.8981,79.9259,79.8052,79.8052,35434.0
2019-07-05 10:25:00,85.95,86.0,85.9,85.94,27530.0,79.8145,79.8609,79.7681,79.8052,27530.0
2019-07-05 10:30:00,85.94,85.94,85.81,85.81,22282.0,79.8052,79.8052,79.6845,79.6845,22282.0
2019-07-05 10:35:00,85.81,85.81,85.57,85.57,37730.0,79.6845,79.6845,79.4616,79.4616,37730.0
2019-07-05 10:40:00,85.56,85.63,85.49,85.49,44741.0,79.4523,79.5173,79.3873,79.3873,44741.0
2019-07-05 10:45:00,85.49,85.76,85.42,85.76,38856.0,79.3873,79.6381,79.3223,79.6381,38856.0
2019-07-05 10:50:00,85.75,85.9,85.74,85.89,34825.0,79.6288,79.7681,79.6195,79.7588,34825.0
2019-07-05 10:55:00,85.9,85.95,85.8,85.95,29700.0,79.7681,79.8145,79.6752,79.8145,29700.0
2019-07-05 11:00:00,85.95,86.01,85.91,86.0,27539.0,79.8145,79.8702,79.7773,79.8609,27539.0
2019-07-05 11:05:00,86.0,86.14,85.98,86.13,40054.0,79.8609,79.9909,79.8424,79.9816,40054.0
2019-07-05 11:10:00,86.13,86.22,86.12,86.19,21857.0,79.9816,80.0652,79.9724,80.0374,21857.0
2019-07-05 11:15:00,86.19,86.27,86.17,86.26,37494.0,80.0374,80.1116,80.0188,80.1024,37494.0
2019-07-05 11:20:00,86.25,86.32,86.19,86.2,40033.0,80.0931,80.1581,80.0374,80.0466,40033.0
2019-07-05 11:25:00,86.2,86.44,86.2,86.38,23042.0,80.0466,80.2695,80.0466,80.2138,23042.0
2019-07-05 11:30:00,86.38,86.47,86.35,86.43,20384.0,80.2138,80.2974,80.1859,80.2602,20384.0
2019-07-05 11:35:00,86.42,86.5,86.4,86.47,24207.0,80.2509,80.3252,80.2324,80.2974,24207.0
2019-07-05 11:40:00,86.47,86.47,86.37,86.45,29100.0,80.2974,80.2974,80.2045,80.2788,29100.0
2019-07-05 11:45:00,86.45,86.46,86.34,86.39,27499.0,80.2788,80.2881,80.1767,80.2231,27499.0
2019-07-05 11:50:00,86.39,86.41,86.28,86.29,32038.0,80.2231,80.2417,80.1209,80.1302,32038.0
2019-07-05 11:55:00,86.28,86.43,86.28,86.42,28248.0,80.1209,80.2602,80.1209,80.2509,28248.0
2019-07-05 12:00:00,86.41,86.42,86.39,86.41,17859.0,80.2417,80.2509,80.2231,80.2417,17859.0
2019-07-05 12:05:00,86.41,86.52,86.36,86.49,27803.0,80.2417,80.3438,80.1952,80.3159,27803.0
2019-07-05 12:10:00,86.49,86.63,86.46,86.58,42394.0,80.3159,80.446,80.2881,80.3995,42394.0
2019-07-05 12:15:00,86.57,86.75,86.57,86.74,36016.0,80.3902,80.5574,80.3902,80.5481,36016.0
2019-07-05 12:20:00,86.73,86.75,86.67,86.72,22379.0,80.5388,80.5574,80.4831,80.5295,22379.0
2019-07-05 12:25:00,86.71,86.73,86.65,86.69,19382.0,80.5202,80.5388,80.4645,80.5017,19382.0
2019-07-05 12:30:00,86.68,86.73,86.68,86.69,18687.0,80.4924,80.5388,80.4924,80.5017,18687.0
2019-07-05 12:35:00,86.69,86.73,86.66,86.68,24573.0,80.5017,80.5388,80.4738,80.4924,24573.0
2019-07-05 12:40:00,86.67,86.7,86.59,86.62,18380.0,80.4831,80.511,80.4088,80.4367,18380.0
2019-07-05 12:45:00,86.62,86.64,86.6,86.61,18101.0,80.4367,80.4552,80.4181,80.4274,18101.0
2019-07-05 12:50:00,86.6,86.67,86.58,86.67,24658.0,80.4181,80.4831,80.3995,80.4831,24658.0
2019-07-05 12:55:00,86.67,86.71,86.56,86.59,24214.0,80.4831,80.5202,80.3809,80.4088,24214.0
2019-07-05 13:00:00,86.61,86.64,86.56,86.6,19604.0,80.4274,80.4552,80.3809,80.4181,19604.0
2019-07-05 13:05:00,86.62,86.69,86.61,86.65,17605.0,80.4367,80.5017,80.4274,80.4645,17605.0
2019-07-05 13:10:00,86.65,86.67,86.59,86.61,13454.0,80.4645,80.4831,80.4088,80.4274,13454.0
2019-07-05 13:15:00,86.62,86.67,86.58,86.66,18087.0,80.4367,80.4831,80.3995,80.4738,18087.0
2019-07-05 13:20:00,86.67,86.7,86.62,86.68,22969.0,80.4831,80.511,80.4367,80.4924,22969.0
2019-07-05 13:25:00,86.68,86.7,86.6,86.62,48725.0,80.4924,80.511,80.4181,80.4367,48725.0
2019-07-05 13:30:00,86.62,86.77,86.61,86.73,35883.0,80.4367,80.576,80.4274,80.5388,35883.0
2019-07-05 13:35:00,86.73,86.77,86.66,86.7,21271.0,80.5388,80.576,80.4738,80.511,21271.0
2019-07-05 13:40:00,86.71,86.71,86.63,86.68,19983.0,80.5202,80.5202,80.446,80.4924,19983.0
2019-07-05 13:45:00,86.68,86.71,86.67,86.7,14080.0,80.4924,80.5202,80.4831,80.511,14080.0
2019-07-05 13:50:00,86.69,86.71,86.65,86.67,18378.0,80.5017,80.5202,80.4645,80.4831,18378.0
2019-07-05 13:55:00,86.67,86.7,86.64,86.7,14310.0,80.4831,80.511,80.4552,80.511,14310.0
2019-07-05 14:00:00,86.69,86.8,86.68,86.77,27987.0,80.5017,80.6038,80.4924,80.576,27987.0
2019-07-05 14:05:00,86.77,86.77,86.68,86.73,32852.0,80.576,80.576,80.4924,80.5388,32852.0
2019-07-05 14:10:00,86.73,86.73,86.6,86.6,23526.0,80.5388,80.5388,80.4181,80.4181,23526.0
2019-07-05 14:15:00,86.61,86.68,86.61,86.65,22730.0,80.4274,80.4924,80.4274,80.4645,22730.0
2019-07-05 14:20:00,86.65,86.67,86.61,86.66,23238.0,80.4645,80.4831,80.4274,80.4738,23238.0
2019-07-05 14:25:00,86.65,86.67,86.61,86.61,18340.0,80.4645,80.4831,80.4274,80.4274,18340.0
2019-07-05 14:30:00,86.62,86.67,86.61,86.67,18041.0,80.4367,80.4831,80.4274,80.4831,18041.0
2019-07-05 14:35:00,86.66,86.71,86.63,86.66,40294.0,80.4738,80.5202,80.446,80.4738,40294.0
2019-07-05 14:40:00,86.66,86.69,86.65,86.68,17332.0,80.4738,80.5017,80.4645,80.4924,17332.0
2019-07-05 14:45:00,86.67,86.76,86.66,86.76,27115.0,80.4831,80.5667,80.4738,80.5667,27115.0
2019-07-05 14:50:00,86.77,86.83,86.73,86.83,29928.0,80.576,80.6317,80.5388,80.6317,29928.0
2019-07-05 14:55:00,86.84,86.9,86.82,86.9,30116.0,80.641,80.6967,80.6224,80.6967,30116.0
2019-07-05 15:00:00,86.9,86.91,86.79,86.8,28438.0,80.6967,80.706,80.5945,80.6038,28438.0
2019-07-05 15:05:00,86.8,86.81,86.74,86.79,29747.0,80.6038,80.6131,80.5481,80.5945,29747.0
2019-07-05 15:10:00,86.79,86.81,86.67,86.72,26495.0,80.5945,80.6131,80.4831,80.5295,26495.0
2019-07-05 15:15:00,86.72,86.75,86.68,86.75,25519.0,80.5295,80.5574,80.4924,80.5574,25519.0
2019-07-05 15:20:00,86.75,86.8,86.74,86.78,27944.0,80.5574,80.6038,80.5481,80.5852,27944.0
2019-07-05 15:25:00,86.79,86.81,86.77,86.81,22832.0,80.5945,80.6131,80.576,80.6131,22832.0
2019-07-05 15:30:00,86.81,86.83,86.7,86.7,51127.0,80.6131,80.6317,80.511,80.511,51127.0
2019-07-05 15:35:00,86.7,86.74,86.67,86.7,49450.0,80.511,80.5481,80.4831,80.511,49450.0
2019-07-05 15:40:00,86.69,86.7,86.66,86.67,46114.0,80.5017,80.511,80.4738,80.4831,46114.0
2019-07-05 15:45:00,86.68,86.76,86.68,86.71,63543.0,80.4924,80.5667,80.4924,80.5202,63543.0
2019-07-05 15:50:00,86.71,86.78,86.67,86.75,153546.0,80.5202,80.5852,80.4831,80.5574,153546.0
2019-07-05 15:55:00,86.75,86.88,86.7,86.88,338703.0,80.5574,80.6781,80.511,80.6781,338703.0
2019-07-08 09:30:00,86.06,86.69,85.97,86.56,201761.0,79.9166,80.5017,79.8331,80.3809,201761.0
2019-07-08 09:35:00,86.55,86.63,86.42,86.47,39972.0,80.3717,80.446,80.2509,80.2974,39972.0
2019-07-08 09:40:00,86.5,86.73,86.45,86.64,32360.0,80.3252,80.5388,80.2788,80.4552,32360.0
2019-07-08 09:45:00,86.67,86.96,86.67,86.91,50030.0,80.4831,80.7524,80.4831,80.706,50030.0
2019-07-08 09:50:00,86.93,86.99,86.79,86.84,101787.0,80.7245,80.7803,80.5945,80.641,101787.0
2019-07-08 09:55:00,86.85,87.16,86.75,87.05,111658.0,80.6502,80.9381,80.5574,80.836,111658.0
2019-07-08 10:00:00,87.03,87.2,87.0,87.2,45228.0,80.8174,80.9753,80.7895,80.9753,45228.0
2019-07-08 10:05:00,87.2,87.39,87.19,87.33,71507.0,80.9753,81.1517,80.966,81.096,71507.0
2019-07-08 10:10:00,87.32,87.49,87.21,87.43,60809.0,81.0867,81.2446,80.9845,81.1888,60809.0
2019-07-08 10:15:00,87.44,87.67,87.44,87.51,128662.0,81.1981,81.4117,81.1981,81.2631,128662.0
2019-07-08 10:20:00,87.52,87.53,87.35,87.43,57481.0,81.2724,81.2817,81.1146,81.1888,57481.0
2019-07-08 10:25:00,87.42,87.55,87.31,87.31,30063.0,81.1796,81.3003,81.0774,81.0774,30063.0
2019-07-08 10:30:00,87.32,87.32,87.19,87.24,33886.0,81.0867,81.0867,80.966,81.0124,33886.0
2019-07-08 10:35:00,87.25,87.53,87.24,87.42,147298.0,81.0217,81.2817,81.0124,81.1796,147298.0
2019-07-08 10:40:00,87.42,87.53,87.42,87.51,43577.0,81.1796,81.2817,81.1796,81.2631,43577.0
2019-07-08 10:45:00,87.51,87.53,87.4,87.48,26123.0,81.2631,81.2817,81.161,81.2353,26123.0
2019-07-08 10:50:00,87.47,87.52,87.4,87.44,50702.0,81.226,81.2724,81.161,81.1981,50702.0
2019-07-08 10:55:00,87.43,87.48,87.36,87.36,58046.0,81.1888,81.2353,81.1238,81.1238,58046.0
2019-07-08 11:00:00,87.36,87.53,87.36,87.51,64172.0,81.1238,81.2817,81.1238,81.2631,64172.0
2019-07-08 11:05:00,87.51,87.51,87.38,87.41,37341.0,81.2631,81.2631,81.1424,81.1703,37341.0
2019-07-08 11:10:00,87.39,87.6,87.38,87.53,83054.0,81.1517,81.3467,81.1424,81.2817,83054.0
2019-07-08 11:15:00,87.53,87.65,87.52,87.63,36857.0,81.2817,81.3931,81.2724,81.3746,36857.0
2019-07-08 11:20:00,87.65,87.66,87.51,87.52,50540.0,81.3931,81.4024,81.2631,81.2724,50540.0
2019-07-08 11:25:00,87.51,87.56,87.49,87.53,26378.0,81.2631,81.3096,81.2446,81.2817,26378.0
2019-07-08 11:30:00,87.53,87.58,87.49,87.55,35375.0,81.2817,81.3281,81.2446,81.3003,35375.0
2019-07-08 11:35:00,87.54,87.61,87.51,87.56,23323.0,81.291,81.356,81.2631,81.3096,23323.0
2019-07-08 11:40:00,87.54,87.63,87.52,87.56,27368.0,81.291,81.3746,81.2724,81.3096,27368.0
2019-07-08 11:45:00,87.55,87.64,87.5,87.62,32792.0,81.3003,81.3839,81.2538,81.3653,32792.0
2019-07-08 11:50:00,87.63,87.71,87.59,87.66,44793.0,81.3746,81.4489,81.3374,81.4024,44793.0
2019-07-08 11:55:00,87.66,87.66,87.56,87.65,50046.0,81.4024,81.4024,81.3096,81.3931,50046.0
2019-07-08 12:00:00,87.65,87.66,87.55,87.62,43385.0,81.3931,81.4024,81.3003,81.3653,43385.0
2019-07-08 12:05:00,87.61,87.71,87.59,87.7,29068.0,81.356,81.4489,81.3374,81.4396,29068.0
2019-07-08 12:10:00,87.71,87.73,87.58,87.59,36786.0,81.4489,81.4674,81.3281,81.3374,36786.0
2019-07-08 12:15:00,87.59,87.62,87.58,87.61,29453.0,81.3374,81.3653,81.3281,81.356,29453.0
2019-07-08 12:20:00,87.62,87.67,87.59,87.67,25022.0,81.3653,81.4117,81.3374,81.4117,25022.0
2019-07-08 12:25:00,87.67,87.69,87.58,87.59,28588.0,81.4117,81.4303,81.3281,81.3374,28588.0
2019-07-08 12:30:00,87.58,87.69,87.58,87.67,23787.0,81.3281,81.4303,81.3281,81.4117,23787.0
2019-07-08 12:35:00,87.67,87.75,87.63,87.65,19609.0,81.4117,81.486,81.3746,81.3931,19609.0
2019-07-08 12:40:00,87.66,87.66,87.56,87.63,22074.0,81.4024,81.4024,81.3096,81.3746,22074.0
2019-07-08 12:45:00,87.63,87.68,87.61,87.67,18151.0,81.3746,81.421,81.356,81.4117,18151.0
2019-07-08 12:50:00,87.67,87.76,87.66,87.75,30511.0,81.4117,81.4953,81.4024,81.486,30511.0
2019-07-08 12:55:00,87.75,87.82,87.74,87.82,30674.0,81.486,81.551,81.4767,81.551,30674.0
2019-07-08 13:00:00,87.82,87.88,87.81,87.86,65484.0,81.551,81.6067,81.5417,81.5881,65484.0
2019-07-08 13:05:00,87.86,87.92,87.85,87.91,44454.0,81.5881,81.6439,81.5789,81.6346,44454.0
2019-07-08 13:10:00,87.91,88.0,87.89,87.96,61428.0,81.6346,81.7182,81.616,81.681,61428.0
2019-07-08 13:15:00,87.96,88.03,87.92,87.93,171187.0,81.681,81.746,81.6439,81.6532,171187.0
2019-07-08 13:20:00,87.93,88.01,87.92,87.96,24715.0,81.6532,81.7274,81.6439,81.681,24715.0
2019-07-08 13:25:00,87.96,88.04,87.92,88.01,44860.0,81.681,81.7553,81.6439,81.7274,44860.0
2019-07-08 13:30:00,88.01,88.09,88.01,88.08,27040.0,81.7274,81.8017,81.7274,81.7924,27040.0
2019-07-08 13:35:00,88.07,88.1,88.01,88.03,39370.0,81.7832,81.811,81.7274,81.746,39370.0
2019-07-08 13:40:00,88.04,88.05,87.91,88.01,123916.0,81.7553,81.7646,81.6346,81.7274,123916.0
2019-07-08 13:45:00,88.02,88.05,87.93,88.05,38249.0,81.7367,81.7646,81.6532,81.7646,38249.0
2019-07-08 13:50:00,88.04,88.1,88.04,88.08,42231.0,81.7553,81.811,81.7553,81.7924,42231.0
2019-07-08 13:55:00,88.09,88.13,88.04,88.12,30892.0,81.8017,81.8389,81.7553,81.8296,30892.0
2019-07-08 14:00:00,88.11,88.16,88.07,88.14,49513.0,81.8203,81.8667,81.7832,81.8482,49513.0
2019-07-08 14:05:00,88.13,88.16,88.08,88.16,32336.0,81.8389,81.8667,81.7924,81.8667,32336.0
2019-07-08 14:10:00,88.16,88.19,88.12,88.14,56200.0,81.8667,81.8946,81.8296,81.8482,56200.0
2019-07-08 14:15:00,88.14,88.17,88.11,88.17,32864.0,81.8482,81.876,81.8203,81.876,32864.0
2019-07-08 14:20:00,88.17,88.2,88.09,88.1,47261.0,81.876,81.9039,81.8017,81.811,47261.0
2019-07-08 14:25:00,88.1,88.2,88.04,88.2,39229.0,81.811,81.9039,81.7553,81.9039,39229.0
2019-07-08 14:30:00,88.2,88.27,88.19,88.21,57954.0,81.9039,81.9689,81.8946,81.9132,57954.0
2019-07-08 14:35:00,88.21,88.32,88.2,88.24,40422.0,81.9132,82.0153,81.9039,81.941,40422.0
2019-07-08 14:40:00,88.25,88.29,88.21,88.26,36732.0,81.9503,81.9875,81.9132,81.9596,36732.0
2019-07-08 14:45:00,88.26,88.42,88.26,88.4,131081.0,81.9596,82.1082,81.9596,82.0896,131081.0
2019-07-08 14:50:00,88.41,88.42,88.29,88.33,122232.0,82.0989,82.1082,81.9875,82.0246,122232.0
2019-07-08 14:55:00,88.33,88.42,88.32,88.34,36947.0,82.0246,82.1082,82.0153,82.0339,36947.0
2019-07-08 15:00:00,88.34,88.38,88.28,88.31,37179.0,82.0339,82.071,81.9782,82.006,37179.0
2019-07-08 15:05:00,88.31,88.32,88.18,88.21,55682.0,82.006,82.0153,81.8853,81.9132,55682.0
2019-07-08 15:10:00,88.22,88.33,88.22,88.33,43580.0,81.9224,82.0246,81.9224,82.0246,43580.0
2019-07-08 15:15:00,88.34,88.34,88.14,88.15,54866.0,82.0339,82.0339,81.8482,81.8574,54866.0
2019-07-08 15:20:00,88.15,88.24,88.14,88.23,67970.0,81.8574,81.941,81.8482,81.9317,67970.0
2019-07-08 15:25:00,88.23,88.38,88.22,88.34,50919.0,81.9317,82.071,81.9224,82.0339,50919.0
2019-07-08 15:30:00,88.35,88.44,88.34,88.44,68140.0,82.0432,82.1267,82.0339,82.1267,68140.0
2019-07-08 15:35:00,88.44,88.49,88.39,88.44,88718.0,82.1267,82.1732,82.0803,82.1267,88718.0
2019-07-08 15:40:00,88.45,88.52,88.42,88.45,99079.0,82.136,82.201,82.1082,82.136,99079.0
2019-07-08 15:45:00,88.45,88.5,88.4,88.43,146394.0,82.136,82.1825,82.0896,82.1175,146394.0
2019-07-08 15:50:00,88.44,88.48,88.38,88.39,170138.0,82.1267,82.1639,82.071,82.0803,170138.0
2019-07-08 15:55:00,88.38,88.52,88.37,88.47,380202.0,82.071,82.201,82.0617,82.1546,380202.0
2019-07-09 09:30:00,88.1,88.29,87.96,88.03,231660.0,81.811,81.9875,81.681,81.746,231660.0
2019-07-09 09:35:00,88.05,88.32,88.0,88.28,131538.0,81.7646,82.0153,81.7182,81.9782,131538.0
2019-07-09 09:40:00,88.29,88.31,88.12,88.31,114803.0,81.9875,82.006,81.8296,82.006,114803.0
2019-07-09 09:45:00,88.32,88.4,88.3,88.38,64577.0,82.0153,82.0896,81.9967,82.071,64577.0
2019-07-09 09:50:00,88.39,88.41,88.22,88.37,41409.0,82.0803,82.0989,81.9224,82.0617,41409.0
2019-07-09 09:55:00,88.38,88.4,88.25,88.34,57620.0,82.071,82.0896,81.9503,82.0339,57620.0
2019-07-09 10:00:00,88.35,88.48,88.35,88.4,58114.0,82.0432,82.1639,82.0432,82.0896,58114.0
2019-07-09 10:05:00,88.4,88.56,88.38,88.54,62539.0,82.0896,82.2382,82.071,82.2196,62539.0
2019-07-09 10:10:00,88.54,88.61,88.44,88.47,56788.0,82.2196,82.2846,82.1267,82.1546,56788.0
2019-07-09 10:15:00,88.46,88.48,88.26,88.36,99913.0,82.1453,82.1639,81.9596,82.0525,99913.0
2019-07-09 10:20:00,88.35,88.39,88.2,88.23,27899.0,82.0432,82.0803,81.9039,81.9317,27899.0
2019-07-09 10:25:00,88.23,88.28,88.19,88.26,27295.0,81.9317,81.9782,81.8946,81.9596,27295.0
2019-07-09 10:30:00,88.25,88.38,88.13,88.35,275819.0,81.9503,82.071,81.8389,82.0432,275819.0
2019-07-09 10:35:00,88.36,88.44,88.36,88.43,34386.0,82.0525,82.1267,82.0525,82.1175,34386.0
2019-07-09 10:40:00,88.44,88.47,88.4,88.42,34915.0,82.1267,82.1546,82.0896,82.1082,34915.0
2019-07-09 10:45:00,88.42,88.54,88.4,88.53,42035.0,82.1082,82.2196,82.0896,82.2103,42035.0
2019-07-09 10:50:00,88.54,88.7,88.49,88.68,68418.0,82.2196,82.3682,82.1732,82.3496,68418.0
2019-07-09 10:55:00,88.68,88.8,88.66,88.76,138049.0,82.3496,82.461,82.331,82.4239,138049.0
2019-07-09 11:00:00,88.76,88.78,88.5,88.55,81450.0,82.4239,82.4425,82.1825,82.2289,81450.0
2019-07-09 11:05:00,88.55,88.66,88.52,88.65,55386.0,82.2289,82.331,82.201,82.3218,55386.0
2019-07-09 11:10:00,88.66,88.68,88.57,88.64,98032.0,82.331,82.3496,82.2475,82.3125,98032.0
2019-07-09 11:15:00,88.64,88.64,88.59,88.61,41698.0,82.3125,82.3125,82.266,82.2846,41698.0
2019-07-09 11:20:00,88.61,88.64,88.57,88.61,49204.0,82.2846,82.3125,82.2475,82.2846,49204.0
2019-07-09 11:25:00,88.61,88.65,88.59,88.6,35280.0,82.2846,82.3218,82.266,82.2753,35280.0
2019-07-09 11:30:00,88.6,88.69,88.58,88.68,38583.0,82.2753,82.3589,82.2568,82.3496,38583.0
2019-07-09 11:35:00,88.67,88.67,88.56,88.59,37925.0,82.3403,82.3403,82.2382,82.266,37925.0
2019-07-09 11:40:00,88.59,88.65,88.59,88.63,47376.0,82.266,82.3218,82.266,82.3032,47376.0
2019-07-09 11:45:00,88.64,88.66,88.58,88.6,59396.0,82.3125,82.331,82.2568,82.2753,59396.0
2019-07-09 11:50:00,88.61,88.63,88.52,88.52,47061.0,82.2846,82.3032,82.201,82.201,47061.0
2019-07-09 11:55:00,88.53,88.59,88.46,88.54,58367.0,82.2103,82.266,82.1453,82.2196,58367.0
2019-07-09 12:00:00,88.53,88.68,88.53,88.66,36376.0,82.2103,82.3496,82.2103,82.331,36376.0
2019-07-09 12:05:00,88.67,88.68,88.53,88.57,37736.0,82.3403,82.3496,82.2103,82.2475,37736.0
2019-07-09 12:10:00,88.57,88.6,88.53,88.53,29379.0,82.2475,82.2753,82.2103,82.2103,29379.0
2019-07-09 12:15:00,88.53,88.61,88.52,88.55,43344.0,82.2103,82.2846,82.201,82.2289,43344.0
2019-07-09 12:20:00,88.55,88.58,88.46,88.47,48183.0,82.2289,82.2568,82.1453,82.1546,48183.0
2019-07-09 12:25:00,88.47,88.56,88.45,88.52,50465.0,82.1546,82.2382,82.136,82.201,50465.0
2019-07-09 12:30:00,88.51,88.61,88.47,88.61,29670.0,82.1917,82.2846,82.1546,82.2846,29670.0
2019-07-09 12:35:00,88.61,88.67,88.58,88.66,24650.0,82.2846,82.3403,82.2568,82.331,24650.0
2019-07-09 12:40:00,88.66,88.67,88.59,88.59,35847.0,82.331,82.3403,82.266,82.266,35847.0
2019-07-09 12:45:00,88.59,88.6,88.52,88.56,22808.0,82.266,82.2753,82.201,82.2382,22808.0
2019-07-09 12:50:00,88.55,88.6,88.51,88.52,19959.0,82.2289,82.2753,82.1917,82.201,19959.0
2019-07-09 12:55:00,88.52,88.52,88.37,88.38,38798.0,82.201,82.201,82.0617,82.071,38798.0
2019-07-09 13:00:00,88.38,88.48,88.38,88.48,21586.0,82.071,82.1639,82.071,82.1639,21586.0
2019-07-09 13:05:00,88.48,88.49,88.44,88.47,15729.0,82.1639,82.1732,82.1267,82.1546,15729.0
2019-07-09 13:10:00,88.46,88.53,88.43,88.45,34698.0,82.1453,82.2103,82.1175,82.136,34698.0
2019-07-09 13:15:00,88.45,88.46,88.4,88.42,23235.0,82.136,82.1453,82.0896,82.1082,23235.0
2019-07-09 13:20:00,88.42,88.45,88.38,88.38,21138.0,82.1082,82.136,82.071,82.071,21138.0
2019-07-09 13:25:00,88.36,88.38,88.33,88.36,34911.0,82.0525,82.071,82.0246,82.0525,34911.0
2019-07-09 13:30:00,88.36,88.44,88.35,88.36,19632.0,82.0525,82.1267,82.0432,82.0525,19632.0
2019-07-09 13:35:00,88.35,88.37,88.31,88.33,36720.0,82.0432,82.0617,82.006,82.0246,36720.0
2019-07-09 13:40:00,88.33,88.34,88.26,88.27,25775.0,82.0246,82.0339,81.9596,81.9689,25775.0
2019-07-09 13:45:00,88.26,88.31,88.24,88.29,22010.0,81.9596,82.006,81.941,81.9875,22010.0
2019-07-09 13:50:00,88.3,88.33,88.27,88.31,55713.0,81.9967,82.0246,81.9689,82.006,55713.0
2019-07-09 13:55:00,88.31,88.32,88.21,88.26,23765.0,82.006,82.0153,81.9132,81.9596,23765.0
2019-07-09 14:00:00,88.25,88.26,88.16,88.2,19821.0,81.9503,81.9596,81.8667,81.9039,19821.0
2019-07-09 14:05:00,88.2,88.21,88.13,88.13,14935.0,81.9039,81.9132,81.8389,81.8389,14935.0
2019-07-09 14:10:00,88.14,88.23,88.14,88.18,27151.0,81.8482,81.9317,81.8482,81.8853,27151.0
2019-07-09 14:15:00,88.19,88.27,88.19,88.24,21040.0,81.8946,81.9689,81.8946,81.941,21040.0
2019-07-09 14:20:00,88.24,88.25,88.17,88.17,31953.0,81.941,81.9503,81.876,81.876,31953.0
2019-07-09 14:25:00,88.16,88.24,88.13,88.13,26369.0,81.8667,81.941,81.8389,81.8389,26369.0
2019-07-09 14:30:00,88.12,88.13,88.07,88.12,23551.0,81.8296,81.8389,81.7832,81.8296,23551.0
2019-07-09 14:35:00,88.11,88.11,88.02,88.07,24510.0,81.8203,81.8203,81.7367,81.7832,24510.0
2019-07-09 14:40:00,88.07,88.07,87.98,88.0,43819.0,81.7832,81.7832,81.6996,81.7182,43819.0
2019-07-09 14:45:00,88.01,88.02,87.82,87.89,91861.0,81.7274,81.7367,81.551,81.616,91861.0
2019-07-09 14:50:00,87.89,88.04,87.88,88.02,52275.0,81.616,81.7553,81.6067,81.7367,52275.0
2019-07-09 14:55:00,88.02,88.06,87.97,87.97,32219.0,81.7367,81.7739,81.6903,81.6903,32219.0
2019-07-09 15:00:00,87.96,87.99,87.94,87.95,36698.0,81.681,81.7089,81.6624,81.6717,36698.0
2019-07-09 15:05:00,87.95,88.01,87.92,88.01,30426.0,81.6717,81.7274,81.6439,81.7274,30426.0
2019-07-09 15:10:00,88.0,88.0,87.92,87.94,46335.0,81.7182,81.7182,81.6439,81.6624,46335.0
2019-07-09 15:15:00,87.93,88.02,87.91,87.98,47835.0,81.6532,81.7367,81.6346,81.6996,47835.0
2019-07-09 15:20:00,87.97,87.98,87.88,87.89,39946.0,81.6903,81.6996,81.6067,81.616,39946.0
2019-07-09 15:25:00,87.9,87.96,87.87,87.91,33205.0,81.6253,81.681,81.5974,81.6346,33205.0
2019-07-09 15:30:00,87.92,88.06,87.92,88.06,33308.0,81.6439,81.7739,81.6439,81.7739,33308.0
2019-07-09 15:35:00,88.05,88.09,88.04,88.06,48636.0,81.7646,81.8017,81.7553,81.7739,48636.0
2019-07-09 15:40:00,88.06,88.09,87.99,88.0,80122.0,81.7739,81.8017,81.7089,81.7182,80122.0
2019-07-09 15:45:00,88.0,88.13,87.98,88.12,83693.0,81.7182,81.8389,81.6996,81.8296,83693.0
2019-07-09 15:50:00,88.13,88.27,88.13,88.2,99722.0,81.8389,81.9689,81.8389,81.9039,99722.0
2019-07-09 15:55:00,88.2,88.2,88.01,88.04,407111.0,81.9039,81.9039,81.7274,81.7553,407111.0
2019-07-10 09:30:00,88.48,88.94,88.44,88.77,213862.0,82.1639,82.5911,82.1267,82.4332,213862.0
2019-07-10 09:35:00,88.78,88.79,88.56,88.57,43127.0,82.4425,82.4518,82.2382,82.2475,43127.0
2019-07-10 09:40:00,88.6,88.73,88.54,88.56,83811.0,82.2753,82.396,82.2196,82.2382,83811.0
2019-07-10 09:45:00,88.57,88.73,88.55,88.62,30676.0,82.2475,82.396,82.2289,82.2939,30676.0
2019-07-10 09:50:00,88.62,88.73,88.5,88.65,76444.0,82.2939,82.396,82.1825,82.3218,76444.0
2019-07-10 09:55:00,88.67,88.69,88.46,88.47,56471.0,82.3403,82.3589,82.1453,82.1546,56471.0
2019-07-10 10:00:00,88.47,88.62,88.28,88.32,77468.0,82.1546,82.2939,81.9782,82.0153,77468.0
2019-07-10 10:05:00,88.31,88.4,88.17,88.34,133995.0,82.006,82.0896,81.876,82.0339,133995.0
2019-07-10 10:10:00,88.32,88.46,88.31,88.46,52643.0,82.0153,82.1453,82.006,82.1453,52643.0
2019-07-10 10:15:00,88.45,88.48,88.27,88.4,41331.0,82.136,82.1639,81.9689,82.0896,41331.0
2019-07-10 10:20:00,88.39,88.47,88.31,88.38,46778.0,82.0803,82.1546,82.006,82.071,46778.0
2019-07-10 10:25:00,88.39,88.41,88.26,88.34,25193.0,82.0803,82.0989,81.9596,82.0339,25193.0
2019-07-10 10:30:00,88.34,88.35,88.2,88.2,33321.0,82.0339,82.0432,81.9039,81.9039,33321.0
2019-07-10 10:35:00,88.22,88.34,88.2,88.28,38705.0,81.9224,82.0339,81.9039,81.9782,38705.0
2019-07-10 10:40:00,88.26,88.35,88.22,88.33,27671.0,81.9596,82.0432,81.9224,82.0246,27671.0
2019-07-10 10:45:00,88.33,88.34,88.07,88.1,88593.0,82.0246,82.0339,81.7832,81.811,88593.0
2019-07-10 10:50:00,88.12,88.14,87.89,87.9,115288.0,81.8296,81.8482,81.616,81.6253,115288.0
2019-07-10 10:55:00,87.91,87.94,87.8,87.83,83508.0,81.6346,81.6624,81.5324,81.5603,83508.0
2019-07-10 11:00:00,87.82,87.88,87.76,87.87,79513.0,81.551,81.6067,81.4953,81.5974,79513.0
2019-07-10 11:05:00,87.88,87.91,87.69,87.73,87542.0,81.6067,81.6346,81.4303,81.4674,87542.0
2019-07-10 11:10:00,87.73,87.78,87.63,87.63,55918.0,81.4674,81.5139,81.3746,81.3746,55918.0
2019-07-10 11:15:00,87.61,87.65,87.43,87.48,101865.0,81.356,81.3931,81.1888,81.2353,101865.0
2019-07-10 11:20:00,87.48,87.6,87.39,87.49,167964.0,81.2353,81.3467,81.1517,81.2446,167964.0
2019-07-10 11:25:00,87.49,87.87,87.41,87.8,88987.0,81.2446,81.5974,81.1703,81.5324,88987.0
2019-07-10 11:30:00,87.79,87.94,87.78,87.88,18560.0,81.5231,81.6624,81.5139,81.6067,18560.0
2019-07-10 11:35:00,87.88,87.91,87.83,87.87,18421.0,81.6067,81.6346,81.5603,81.5974,18421.0
2019-07-10 11:40:00,87.87,87.92,87.86,87.92,25728.0,81.5974,81.6439,81.5881,81.6439,25728.0
2019-07-10 11:45:00,87.92,88.05,87.92,88.01,25115.0,81.6439,81.7646,81.6439,81.7274,25115.0
2019-07-10 11:50:00,88.02,88.05,87.85,87.85,69473.0,81.7367,81.7646,81.5789,81.5789,69473.0
2019-07-10 11:55:00,87.84,87.91,87.83,87.89,59440.0,81.5696,81.6346,81.5603,81.616,59440.0
2019-07-10 12:00:00,87.88,87.96,87.8,87.84,67640.0,81.6067,81.681,81.5324,81.5696,67640.0
2019-07-10 12:05:00,87.84,87.94,87.81,87.83,35135.0,81.5696,81.6624,81.5417,81.5603,35135.0
2019-07-10 12:10:00,87.83,87.88,87.8,87.88,55159.0,81.5603,81.6067,81.5324,81.6067,55159.0
2019-07-10 12:15:00,87.88,87.92,87.85,87.86,60749.0,81.6067,81.6439,81.5789,81.5881,60749.0
2019-07-10 12:20:00,87.86,87.87,87.74,87.78,14424.0,81.5881,81.5974,81.4767,81.5139,14424.0
2019-07-10 12:25:00,87.78,87.81,87.73,87.79,20253.0,81.5139,81.5417,81.4674,81.5231,20253.0
2019-07-10 12:30:00,87.79,87.91,87.78,87.87,17693.0,81.5231,81.6346,81.5139,81.5974,17693.0
2019-07-10 12:35:00,87.87,87.92,87.85,87.86,25208.0,81.5974,81.6439,81.5789,81.5881,25208.0
2019-07-10 12:40:00,87.87,87.9,87.85,87.86,33604.0,81.5974,81.6253,81.5789,81.5881,33604.0
2019-07-10 12:45:00,87.88,87.91,87.85,87.91,17687.0,81.6067,81.6346,81.5789,81.6346,17687.0
2019-07-10 12:50:00,87.91,87.91,87.83,87.87,51075.0,81.6346,81.6346,81.5603,81.5974,51075.0
2019-07-10 12:55:00,87.87,87.92,87.83,87.87,45159.0,81.5974,81.6439,81.5603,81.5974,45159.0
2019-07-10 13:00:00,87.87,87.91,87.85,87.87,29259.0,81.5974,81.6346,81.5789,81.5974,29259.0
2019-07-10 13:05:00,87.86,87.91,87.82,87.89,38996.0,81.5881,81.6346,81.551,81.616,38996.0
2019-07-10 13:10:00,87.89,87.92,87.88,87.92,18186.0,81.616,81.6439,81.6067,81.6439,18186.0
2019-07-10 13:15:00,87.92,87.93,87.87,87.9,47606.0,81.6439,81.6532,81.5974,81.6253,47606.0
2019-07-10 13:20:00,87.89,87.92,87.87,87.91,43459.0,81.616,81.6439,81.5974,81.6346,43459.0
2019-07-10 13:25:00,87.91,87.91,87.85,87.85,16247.0,81.6346,81.6346,81.5789,81.5789,16247.0
2019-07-10 13:30:00,87.85,87.88,87.79,87.85,44097.0,81.5789,81.6067,81.5231,81.5789,44097.0
2019-07-10 13:35:00,87.86,87.91,87.83,87.9,29628.0,81.5881,81.6346,81.5603,81.6253,29628.0
2019-07-10 13:40:00,87.9,87.93,87.87,87.9,39339.0,81.6253,81.6532,81.5974,81.6253,39339.0
2019-07-10 13:45:00,87.9,88.0,87.88,87.94,33373.0,81.6253,81.7182,81.6067,81.6624,33373.0
2019-07-10 13:50:00,87.94,87.94,87.87,87.9,17911.0,81.6624,81.6624,81.5974,81.6253,17911.0
2019-07-10 13:55:00,87.9,87.91,87.86,87.89,16569.0,81.6253,81.6346,81.5881,81.616,16569.0
2019-07-10 14:00:00,87.9,88.0,87.9,87.95,50952.0,81.6253,81.7182,81.6253,81.6717,50952.0
2019-07-10 14:05:00,87.97,87.97,87.89,87.89,15434.0,81.6903,81.6903,81.616,81.616,15434.0
2019-07-10 14:10:00,87.9,87.93,87.88,87.89,19345.0,81.6253,81.6532,81.6067,81.616,19345.0
2019-07-10 14:15:00,87.9,87.92,87.81,87.88,16488.0,81.6253,81.6439,81.5417,81.6067,16488.0
2019-07-10 14:20:00,87.88,87.89,87.81,87.84,16102.0,81.6067,81.616,81.5417,81.5696,16102.0
2019-07-10 14:25:00,87.84,87.89,87.79,87.83,19293.0,81.5696,81.616,81.5231,81.5603,19293.0
2019-07-10 14:30:00,87.83,87.92,87.8,87.8,41689.0,81.5603,81.6439,81.5324,81.5324,41689.0
2019-07-10 14:35:00,87.79,87.79,87.66,87.68,47437.0,81.5231,81.5231,81.4024,81.421,47437.0
2019-07-10 14:40:00,87.68,87.68,87.58,87.62,43483.0,81.421,81.421,81.3281,81.3653,43483.0
2019-07-10 14:45:00,87.62,87.63,87.56,87.58,26430.0,81.3653,81.3746,81.3096,81.3281,26430.0
2019-07-10 14:50:00,87.58,87.64,87.53,87.55,71107.0,81.3281,81.3839,81.2817,81.3003,71107.0
2019-07-10 14:55:00,87.54,87.6,87.53,87.59,22129.0,81.291,81.3467,81.2817,81.3374,22129.0
2019-07-10 15:00:00,87.59,87.67,87.56,87.56,25223.0,81.3374,81.4117,81.3096,81.3096,25223.0
2019-07-10 15:05:00,87.57,87.6,87.48,87.59,39284.0,81.3188,81.3467,81.2353,81.3374,39284.0
2019-07-10 15:10:00,87.58,87.65,87.58,87.62,20398.0,81.3281,81.3931,81.3281,81.3653,20398.0
2019-07-10 15:15:00,87.65,87.65,87.52,87.56,47735.0,81.3931,81.3931,81.2724,81.3096,47735.0
2019-07-10 15:20:00,87.56,87.63,87.48,87.52,40663.0,81.3096,81.3746,81.2353,81.2724,40663.0
2019-07-10 15:25:00,87.51,87.61,87.49,87.6,48258.0,81.2631,81.356,81.2446,81.3467,48258.0
2019-07-10 15:30:00,87.59,87.78,87.58,87.78,44157.0,81.3374,81.5139,81.3281,81.5139,44157.0
2019-07-10 15:35:00,87.79,87.84,87.72,87.72,55243.0,81.5231,81.5696,81.4581,81.4581,55243.0
2019-07-10 15:40:00,87.72,87.75,87.62,87.72,51148.0,81.4581,81.486,81.3653,81.4581,51148.0
2019-07-10 15:45:00,87.72,87.78,87.69,87.78,57502.0,81.4581,81.5139,81.4303,81.5139,57502.0
2019-07-10 15:50:00,87.78,87.81,87.5,87.51,173355.0,81.5139,81.5417,81.2538,81.2631,173355.0
2019-07-10 15:55:00,87.51,87.58,87.45,87.45,333291.0,81.2631,81.3281,81.2074,81.2074,333291.0
2019-07-11 09:30:00,87.71,87.87,87.4,87.72,106751.0,81.4489,81.5974,81.161,81.4581,106751.0
2019-07-11 09:35:00,87.73,87.87,87.7,87.76,28508.0,81.4674,81.5974,81.4396,81.4953,28508.0
2019-07-11 09:40:00,87.77,87.84,87.71,87.83,33929.0,81.5046,81.5696,81.4489,81.5603,33929.0
2019-07-11 09:45:00,87.86,87.89,87.72,87.84,137334.0,81.5881,81.616,81.4581,81.5696,137334.0
2019-07-11 09:50:00,87.83,87.85,87.76,87.8,14693.0,81.5603,81.5789,81.4953,81.5324,14693.0
2019-07-11 09:55:00,87.76,87.93,87.76,87.9,29575.0,81.4953,81.6532,81.4953,81.6253,29575.0
2019-07-11 10:00:00,87.89,87.98,87.77,87.8,128738.0,81.616,81.6996,81.5046,81.5324,128738.0
2019-07-11 10:05:00,87.8,87.84,87.63,87.72,53246.0,81.5324,81.5696,81.3746,81.4581,53246.0
2019-07-11 10:10:00,87.71,87.71,87.51,87.58,49401.0,81.4489,81.4489,81.2631,81.3281,49401.0
2019-07-11 10:15:00,87.57,87.69,87.53,87.66,32065.0,81.3188,81.4303,81.2817,81.4024,32065.0
2019-07-11 10:20:00,87.66,87.66,87.54,87.58,46294.0,81.4024,81.4024,81.291,81.3281,46294.0
2019-07-11 10:25:00,87.6,87.68,87.58,87.68,63862.0,81.3467,81.421,81.3281,81.421,63862.0
2019-07-11 10:30:00,87.68,87.7,87.57,87.59,53209.0,81.421,81.4396,81.3188,81.3374,53209.0
2019-07-11 10:35:00,87.58,87.72,87.56,87.7,48105.0,81.3281,81.4581,81.3096,81.4396,48105.0
2019-07-11 10:40:00,87.71,87.76,87.68,87.73,29652.0,81.4489,81.4953,81.421,81.4674,29652.0
2019-07-11 10:45:00,87.73,87.86,87.7,87.8,17138.0,81.4674,81.5881,81.4396,81.5324,17138.0
2019-07-11 10:50:00,87.8,87.98,87.78,87.92,47513.0,81.5324,81.6996,81.5139,81.6439,47513.0
2019-07-11 10:55:00,87.9,87.92,87.81,87.88,26900.0,81.6253,81.6439,81.5417,81.6067,26900.0
2019-07-11 11:00:00,87.88,87.9,87.83,87.9,25541.0,81.6067,81.6253,81.5603,81.6253,25541.0
2019-07-11 11:05:00,87.91,87.98,87.9,87.96,16449.0,81.6346,81.6996,81.6253,81.681,16449.0
2019-07-11 11:10:00,87.96,88.1,87.94,88.07,67103.0,81.681,81.811,81.6624,81.7832,67103.0
2019-07-11 11:15:00,88.06,88.11,87.97,87.97,31613.0,81.7739,81.8203,81.6903,81.6903,31613.0
2019-07-11 11:20:00,87.98,88.0,87.91,87.98,23961.0,81.6996,81.7182,81.6346,81.6996,23961.0
2019-07-11 11:25:00,87.97,88.06,87.97,88.0,14380.0,81.6903,81.7739,81.6903,81.7182,14380.0
2019-07-11 11:30:00,88.0,88.1,88.0,88.09,29813.0,81.7182,81.811,81.7182,81.8017,29813.0
2019-07-11 11:35:00,88.09,88.12,88.06,88.11,19411.0,81.8017,81.8296,81.7739,81.8203,19411.0
2019-07-11 11:40:00,88.11,88.18,88.08,88.16,25367.0,81.8203,81.8853,81.7924,81.8667,25367.0
2019-07-11 11:45:00,88.16,88.19,88.11,88.14,22784.0,81.8667,81.8946,81.8203,81.8482,22784.0
2019-07-11 11:50:00,88.14,88.21,88.13,88.17,38922.0,81.8482,81.9132,81.8389,81.876,38922.0
2019-07-11 11:55:00,88.17,88.24,88.16,88.18,21500.0,81.876,81.941,81.8667,81.8853,21500.0
2019-07-11 12:00:00,88.17,88.19,88.08,88.09,21861.0,81.876,81.8946,81.7924,81.8017,21861.0
2019-07-11 12:05:00,88.09,88.26,88.04,88.21,80329.0,81.8017,81.9596,81.7553,81.9132,80329.0
2019-07-11 12:10:00,88.21,88.24,88.18,88.19,19773.0,81.9132,81.941,81.8853,81.8946,19773.0
2019-07-11 12:15:00,88.18,88.18,88.1,88.14,33207.0,81.8853,81.8853,81.811,81.8482,33207.0
2019-07-11 12:20:00,88.15,88.24,88.15,88.17,25253.0,81.8574,81.941,81.8574,81.876,25253.0
2019-07-11 12:25:00,88.17,88.2,88.13,88.13,16898.0,81.876,81.9039,81.8389,81.8389,16898.0
2019-07-11 12:30:00,88.14,88.17,88.12,88.16,30745.0,81.8482,81.876,81.8296,81.8667,30745.0
2019-07-11 12:35:00,88.15,88.22,88.14,88.21,11778.0,81.8574,81.9224,81.8482,81.9132,11778.0
2019-07-11 12:40:00,88.2,88.26,88.2,88.25,11072.0,81.9039,81.9596,81.9039,81.9503,11072.0
2019-07-11 12:45:00,88.25,88.28,88.2,88.23,15349.0,81.9503,81.9782,81.9039,81.9317,15349.0
2019-07-11 12:50:00,88.24,88.25,88.11,88.15,27951.0,81.941,81.9503,81.8203,81.8574,27951.0
2019-07-11 12:55:00,88.15,88.2,88.12,88.18,22595.0,81.8574,81.9039,81.8296,81.8853,22595.0
2019-07-11 13:00:00,88.17,88.2,88.13,88.19,15352.0,81.876,81.9039,81.8389,81.8946,15352.0
2019-07-11 13:05:00,88.19,88.19,88.09,88.12,51749.0,81.8946,81.8946,81.8017,81.8296,51749.0
2019-07-11 13:10:00,88.12,88.18,88.12,88.17,35239.0,81.8296,81.8853,81.8296,81.876,35239.0
2019-07-11 13:15:00,88.17,88.18,88.11,88.13,30452.0,81.876,81.8853,81.8203,81.8389,30452.0
2019-07-11 13:20:00,88.13,88.18,88.11,88.17,27651.0,81.8389,81.8853,81.8203,81.876,27651.0
2019-07-11 13:25:00,88.17,88.18,88.06,88.07,48847.0,81.876,81.8853,81.7739,81.7832,48847.0
2019-07-11 13:30:00,88.08,88.12,87.97,88.02,37446.0,81.7924,81.8296,81.6903,81.7367,37446.0
2019-07-11 13:35:00,88.02,88.05,87.94,88.03,23001.0,81.7367,81.7646,81.6624,81.746,23001.0
2019-07-11 13:40:00,88.04,88.1,88.02,88.04,22261.0,81.7553,81.811,81.7367,81.7553,22261.0
2019-07-11 13:45:00,88.05,88.05,87.98,88.04,28939.0,81.7646,81.7646,81.6996,81.7553,28939.0
2019-07-11 13:50:00,88.04,88.06,87.99,87.99,25908.0,81.7553,81.7739,81.7089,81.7089,25908.0
2019-07-11 13:55:00,87.98,88.04,87.98,88.0,30801.0,81.6996,81.7553,81.6996,81.7182,30801.0
2019-07-11 14:00:00,88.0,88.07,87.99,88.03,27966.0,81.7182,81.7832,81.7089,81.746,27966.0
2019-07-11 14:05:00,88.04,88.07,88.01,88.01,16508.0,81.7553,81.7832,81.7274,81.7274,16508.0
2019-07-11 14:10:00,88.02,88.09,88.0,88.09,32428.0,81.7367,81.8017,81.7182,81.8017,32428.0
2019-07-11 14:15:00,88.08,88.12,88.05,88.08,30560.0,81.7924,81.8296,81.7646,81.7924,30560.0
2019-07-11 14:20:00,88.08,88.15,88.08,88.13,25761.0,81.7924,81.8574,81.7924,81.8389,25761.0
2019-07-11 14:25:00,88.14,88.14,88.04,88.06,15975.0,81.8482,81.8482,81.7553,81.7739,15975.0
2019-07-11 14:30:00,88.06,88.15,88.05,88.15,17224.0,81.7739,81.8574,81.7646,81.8574,17224.0
2019-07-11 14:35:00,88.13,88.15,88.1,88.11,13912.0,81.8389,81.8574,81.811,81.8203,13912.0
2019-07-11 14:40:00,88.12,88.12,88.04,88.04,21900.0,81.8296,81.8296,81.7553,81.7553,21900.0
2019-07-11 14:45:00,88.04,88.05,87.99,88.03,25893.0,81.7553,81.7646,81.7089,81.746,25893.0
2019-07-11 14:50:00,88.03,88.06,88.02,88.06,16656.0,81.746,81.7739,81.7367,81.7739,16656.0
2019-07-11 14:55:00,88.06,88.07,88.03,88.03,23149.0,81.7739,81.7832,81.746,81.746,23149.0
2019-07-11 15:00:00,88.03,88.03,87.96,88.0,23805.0,81.746,81.746,81.681,81.7182,23805.0
2019-07-11 15:05:00,87.99,88.0,87.95,87.96,18833.0,81.7089,81.7182,81.6717,81.681,18833.0
2019-07-11 15:10:00,87.95,87.95,87.89,87.92,32376.0,81.6717,81.6717,81.616,81.6439,32376.0
2019-07-11 15:15:00,87.92,88.0,87.9,87.97,29582.0,81.6439,81.7182,81.6253,81.6903,29582.0
2019-07-11 15:20:00,87.98,88.0,87.96,87.97,19329.0,81.6996,81.7182,81.681,81.6903,19329.0
2019-07-11 15:25:00,87.97,88.01,87.95,87.95,28479.0,81.6903,81.7274,81.6717,81.6717,28479.0
2019-07-11 15:30:00,87.95,88.07,87.94,88.06,44568.0,81.6717,81.7832,81.6624,81.7739,44568.0
2019-07-11 15:35:00,88.06,88.08,88.04,88.07,33513.0,81.7739,81.7924,81.7553,81.7832,33513.0
2019-07-11 15:40:00,88.06,88.16,88.05,88.16,58619.0,81.7739,81.8667,81.7646,81.8667,58619.0
2019-07-11 15:45:00,88.17,88.22,88.16,88.22,64514.0,81.876,81.9224,81.8667,81.9224,64514.0
2019-07-11 15:50:00,88.22,88.26,88.12,88.19,81927.0,81.9224,81.9596,81.8296,81.8946,81927.0
2019-07-11 15:55:00,88.19,88.3,88.15,88.28,254522.0,81.8946,81.9967,81.8574,81.9782,254522.0
2019-07-12 09:30:00,88.18,88.98,88.01,88.84,148574.0,81.8853,82.6282,81.7274,82.4982,148574.0
2019-07-12 09:35:00,88.86,88.91,88.64,88.88,30928.0,82.5168,82.5632,82.3125,82.5353,30928.0
2019-07-12 09:40:00,88.87,88.97,88.85,88.94,51046.0,82.526,82.6189,82.5075,82.5911,51046.0
2019-07-12 09:45:00,88.95,88.98,88.81,88.86,52923.0,82.6003,82.6282,82.4703,82.5168,52923.0
2019-07-12 09:50:00,88.86,88.96,88.81,88.91,35320.0,82.5168,82.6096,82.4703,82.5632,35320.0
2019-07-12 09:55:00,88.9,88.94,88.72,88.74,25087.0,82.5539,82.5911,82.3868,82.4053,25087.0
2019-07-12 10:00:00,88.74,88.8,88.57,88.6,43732.0,82.4053,82.461,82.2475,82.2753,43732.0
2019-07-12 10:05:00,88.59,88.65,88.47,88.63,51347.0,82.266,82.3218,82.1546,82.3032,51347.0
2019-07-12 10:10:00,88.61,88.61,88.45,88.5,39151.0,82.2846,82.2846,82.136,82.1825,39151.0
2019-07-12 10:15:00,88.51,88.62,88.48,88.58,19252.0,82.1917,82.2939,82.1639,82.2568,19252.0
2019-07-12 10:20:00,88.59,88.74,88.56,88.73,23496.0,82.266,82.4053,82.2382,82.396,23496.0
2019-07-12 10:25:00,88.73,88.75,88.57,88.57,25310.0,82.396,82.4146,82.2475,82.2475,25310.0
2019-07-12 10:30:00,88.57,88.59,88.38,88.38,64064.0,82.2475,82.266,82.071,82.071,64064.0
2019-07-12 10:35:00,88.38,88.42,88.25,88.28,41379.0,82.071,82.1082,81.9503,81.9782,41379.0
2019-07-12 10:40:00,88.29,88.41,88.28,88.33,32746.0,81.9875,82.0989,81.9782,82.0246,32746.0
2019-07-12 10:45:00,88.34,88.39,88.26,88.32,33462.0,82.0339,82.0803,81.9596,82.0153,33462.0
2019-07-12 10:50:00,88.32,88.39,88.29,88.33,34014.0,82.0153,82.0803,81.9875,82.0246,34014.0
2019-07-12 10:55:00,88.33,88.39,88.27,88.34,70255.0,82.0246,82.0803,81.9689,82.0339,70255.0
2019-07-12 11:00:00,88.34,88.51,88.28,88.51,67246.0,82.0339,82.1917,81.9782,82.1917,67246.0
2019-07-12 11:05:00,88.51,88.55,88.47,88.49,20235.0,82.1917,82.2289,82.1546,82.1732,20235.0
2019-07-12 11:10:00,88.48,88.71,88.46,88.7,27895.0,82.1639,82.3775,82.1453,82.3682,27895.0
2019-07-12 11:15:00,88.71,88.81,88.7,88.75,112386.0,82.3775,82.4703,82.3682,82.4146,112386.0
2019-07-12 11:20:00,88.77,88.78,88.67,88.7,18035.0,82.4332,82.4425,82.3403,82.3682,18035.0
2019-07-12 11:25:00,88.71,88.86,88.7,88.81,27610.0,82.3775,82.5168,82.3682,82.4703,27610.0
2019-07-12 11:30:00,88.81,88.89,88.79,88.83,24148.0,82.4703,82.5446,82.4518,82.4889,24148.0
2019-07-12 11:35:00,88.83,88.83,88.73,88.78,18031.0,82.4889,82.4889,82.396,82.4425,18031.0
2019-07-12 11:40:00,88.78,88.83,88.71,88.82,38977.0,82.4425,82.4889,82.3775,82.4796,38977.0
2019-07-12 11:45:00,88.81,88.83,88.71,88.75,21484.0,82.4703,82.4889,82.3775,82.4146,21484.0
2019-07-12 11:50:00,88.77,88.82,88.75,88.76,20552.0,82.4332,82.4796,82.4146,82.4239,20552.0
2019-07-12 11:55:00,88.75,88.83,88.75,88.82,16352.0,82.4146,82.4889,82.4146,82.4796,16352.0
2019-07-12 12:00:00,88.82,88.82,88.77,88.79,14494.0,82.4796,82.4796,82.4332,82.4518,14494.0
2019-07-12 12:05:00,88.78,88.89,88.78,88.83,23253.0,82.4425,82.5446,82.4425,82.4889,23253.0
2019-07-12 12:10:00,88.82,88.89,88.81,88.87,16018.0,82.4796,82.5446,82.4703,82.526,16018.0
2019-07-12 12:15:00,88.88,88.94,88.86,88.88,27732.0,82.5353,82.5911,82.5168,82.5353,27732.0
2019-07-12 12:20:00,88.87,88.88,88.77,88.87,27930.0,82.526,82.5353,82.4332,82.526,27930.0
2019-07-12 12:25:00,88.88,88.92,88.85,88.88,19810.0,82.5353,82.5725,82.5075,82.5353,19810.0
2019-07-12 12:30:00,88.88,88.94,88.87,88.87,15961.0,82.5353,82.5911,82.526,82.526,15961.0
2019-07-12 12:35:00,88.88,88.96,88.85,88.96,23459.0,82.5353,82.6096,82.5075,82.6096,23459.0
2019-07-12 12:40:00,88.96,88.96,88.87,88.93,32402.0,82.6096,82.6096,82.526,82.5818,32402.0
2019-07-12 12:45:00,88.92,89.05,88.91,89.05,108302.0,82.5725,82.6932,82.5632,82.6932,108302.0
2019-07-12 12:50:00,89.04,89.1,89.01,89.07,40243.0,82.6839,82.7396,82.6561,82.7118,40243.0
2019-07-12 12:55:00,89.07,89.2,89.05,89.17,36959.0,82.7118,82.8325,82.6932,82.8046,36959.0
2019-07-12 13:00:00,89.16,89.2,89.08,89.12,36960.0,82.7953,82.8325,82.7211,82.7582,36960.0
2019-07-12 13:05:00,89.12,89.16,89.11,89.13,24282.0,82.7582,82.7953,82.7489,82.7675,24282.0
2019-07-12 13:10:00,89.13,89.23,89.08,89.1,45658.0,82.7675,82.8604,82.7211,82.7396,45658.0
2019-07-12 13:15:00,89.09,89.12,89.06,89.06,14896.0,82.7303,82.7582,82.7025,82.7025,14896.0
2019-07-12 13:20:00,89.06,89.16,89.05,89.15,13286.0,82.7025,82.7953,82.6932,82.7861,13286.0
2019-07-12 13:25:00,89.14,89.19,89.13,89.18,25632.0,82.7768,82.8232,82.7675,82.8139,25632.0
2019-07-12 13:30:00,89.19,89.31,89.17,89.3,94756.0,82.8232,82.9346,82.8046,82.9254,94756.0
2019-07-12 13:35:00,89.3,89.31,89.23,89.26,18909.0,82.9254,82.9346,82.8604,82.8882,18909.0
2019-07-12 13:40:00,89.26,89.26,89.22,89.23,58148.0,82.8882,82.8882,82.8511,82.8604,58148.0
2019-07-12 13:45:00,89.23,89.25,89.15,89.16,41966.0,82.8604,82.8789,82.7861,82.7953,41966.0
2019-07-12 13:50:00,89.16,89.17,89.11,89.14,21267.0,82.7953,82.8046,82.7489,82.7768,21267.0
2019-07-12 13:55:00,89.13,89.17,89.1,89.13,14503.0,82.7675,82.8046,82.7396,82.7675,14503.0
2019-07-12 14:00:00,89.13,89.15,89.07,89.12,20811.0,82.7675,82.7861,82.7118,82.7582,20811.0
2019-07-12 14:05:00,89.13,89.17,89.1,89.14,10786.0,82.7675,82.8046,82.7396,82.7768,10786.0
2019-07-12 14:10:00,89.14,89.2,89.11,89.11,30213.0,82.7768,82.8325,82.7489,82.7489,30213.0
2019-07-12 14:15:00,89.12,89.26,89.12,89.2,40305.0,82.7582,82.8882,82.7582,82.8325,40305.0
2019-07-12 14:20:00,89.2,89.21,89.13,89.15,30886.0,82.8325,82.8418,82.7675,82.7861,30886.0
2019-07-12 14:25:00,89.15,89.17,89.1,89.11,18924.0,82.7861,82.8046,82.7396,82.7489,18924.0
2019-07-12 14:30:00,89.1,89.19,89.09,89.13,22982.0,82.7396,82.8232,82.7303,82.7675,22982.0
2019-07-12 14:35:00,89.14,89.17,89.14,89.14,19857.0,82.7768,82.8046,82.7768,82.7768,19857.0
2019-07-12 14:40:00,89.15,89.2,89.12,89.19,18626.0,82.7861,82.8325,82.7582,82.8232,18626.0
2019-07-12 14:45:00,89.19,89.26,89.14,89.16,27428.0,82.8232,82.8882,82.7768,82.7953,27428.0
2019-07-12 14:50:00,89.16,89.2,89.13,89.16,19041.0,82.7953,82.8325,82.7675,82.7953,19041.0
2019-07-12 14:55:00,89.15,89.2,89.12,89.13,37974.0,82.7861,82.8325,82.7582,82.7675,37974.0
2019-07-12 15:00:00,89.13,89.15,89.1,89.14,22372.0,82.7675,82.7861,82.7396,82.7768,22372.0
2019-07-12 15:05:00,89.14,89.17,89.08,89.09,18735.0,82.7768,82.8046,82.7211,82.7303,18735.0
2019-07-12 15:10:00,89.1,89.12,89.05,89.09,15715.0,82.7396,82.7582,82.6932,82.7303,15715.0
2019-07-12 15:15:00,89.09,89.13,89.07,89.12,23526.0,82.7303,82.7675,82.7118,82.7582,23526.0
2019-07-12 15:20:00,89.12,89.15,89.07,89.07,37402.0,82.7582,82.7861,82.7118,82.7118,37402.0
2019-07-12 15:25:00,89.08,89.11,88.98,88.99,45768.0,82.7211,82.7489,82.6282,82.6375,45768.0
2019-07-12 15:30:00,89.0,89.06,88.92,88.95,46828.0,82.6468,82.7025,82.5725,82.6003,46828.0
2019-07-12 15:35:00,88.95,89.06,88.92,88.99,43416.0,82.6003,82.7025,82.5725,82.6375,43416.0
2019-07-12 15:40:00,89.0,89.04,88.95,89.04,51951.0,82.6468,82.6839,82.6003,82.6839,51951.0
2019-07-12 15:45:00,89.04,89.04,88.97,88.99,57820.0,82.6839,82.6839,82.6189,82.6375,57820.0
2019-07-12 15:50:00,88.99,89.0,88.94,88.99,99866.0,82.6375,82.6468,82.5911,82.6375,99866.0
2019-07-12 15:55:00,88.99,89.13,88.99,89.12,229937.0,82.6375,82.7675,82.6375,82.7582,229937.0
2019-07-15 09:30:00,89.06,89.87,89.06,89.81,148460.0,82.7025,83.4547,82.7025,83.3989,148460.0
2019-07-15 09:35:00,89.82,89.84,89.45,89.5,51695.0,83.4082,83.4268,83.0646,83.1111,51695.0
2019-07-15 09:40:00,89.51,89.51,89.26,89.45,26682.0,83.1204,83.1204,82.8882,83.0646,26682.0
2019-07-15 09:45:00,89.45,89.52,89.31,89.52,57077.0,83.0646,83.1296,82.9346,83.1296,57077.0
2019-07-15 09:50:00,89.54,89.74,89.54,89.73,33022.0,83.1482,83.3339,83.1482,83.3247,33022.0
2019-07-15 09:55:00,89.77,89.77,89.62,89.7,41970.0,83.3618,83.3618,83.2225,83.2968,41970.0
2019-07-15 10:00:00,89.71,89.72,89.49,89.65,23592.0,83.3061,83.3154,83.1018,83.2504,23592.0
2019-07-15 10:05:00,89.65,89.68,89.56,89.66,19356.0,83.2504,83.2782,83.1668,83.2597,19356.0
2019-07-15 10:10:00,89.65,89.68,89.55,89.6,28205.0,83.2504,83.2782,83.1575,83.2039,28205.0
2019-07-15 10:15:00,89.6,89.69,89.56,89.64,42013.0,83.2039,83.2875,83.1668,83.2411,42013.0
2019-07-15 10:20:00,89.66,89.75,89.66,89.73,34916.0,83.2597,83.3432,83.2597,83.3247,34916.0
2019-07-15 10:25:00,89.73,89.79,89.69,89.73,24114.0,83.3247,83.3804,83.2875,83.3247,24114.0
2019-07-15 10:30:00,89.73,89.81,89.71,89.71,25098.0,83.3247,83.3989,83.3061,83.3061,25098.0
2019-07-15 10:35:00,89.71,89.77,89.64,89.66,30556.0,83.3061,83.3618,83.2411,83.2597,30556.0
2019-07-15 10:40:00,89.66,89.77,89.58,89.71,37939.0,83.2597,83.3618,83.1854,83.3061,37939.0
2019-07-15 10:45:00,89.71,89.77,89.67,89.69,24644.0,83.3061,83.3618,83.2689,83.2875,24644.0
2019-07-15 10:50:00,89.69,89.77,89.68,89.73,34975.0,83.2875,83.3618,83.2782,83.3247,34975.0
2019-07-15 10:55:00,89.73,89.79,89.69,89.78,39002.0,83.3247,83.3804,83.2875,83.3711,39002.0
2019-07-15 11:00:00,89.79,89.79,89.62,89.67,62506.0,83.3804,83.3804,83.2225,83.2689,62506.0
2019-07-15 11:05:00,89.68,89.72,89.65,89.67,47621.0,83.2782,83.3154,83.2504,83.2689,47621.0
2019-07-15 11:10:00,89.65,89.66,89.5,89.52,222714.0,83.2504,83.2597,83.1111,83.1296,222714.0
2019-07-15 11:15:00,89.53,89.73,89.52,89.67,35214.0,83.1389,83.3247,83.1296,83.2689,35214.0
2019-07-15 11:20:00,89.66,89.72,89.65,89.71,26482.0,83.2597,83.3154,83.2504,83.3061,26482.0
2019-07-15 11:25:00,89.73,89.75,89.54,89.59,29949.0,83.3247,83.3432,83.1482,83.1947,29949.0
2019-07-15 11:30:00,89.6,89.62,89.51,89.54,34888.0,83.2039,83.2225,83.1204,83.1482,34888.0
2019-07-15 11:35:00,89.56,89.62,89.54,89.54,19111.0,83.1668,83.2225,83.1482,83.1482,19111.0
2019-07-15 11:40:00,89.55,89.57,89.51,89.55,34693.0,83.1575,83.1761,83.1204,83.1575,34693.0
2019-07-15 11:45:00,89.54,89.57,89.48,89.56,15365.0,83.1482,83.1761,83.0925,83.1668,15365.0
2019-07-15 11:50:00,89.57,89.6,89.57,89.6,14891.0,83.1761,83.2039,83.1761,83.2039,14891.0
2019-07-15 11:55:00,89.6,89.65,89.57,89.64,27455.0,83.2039,83.2504,83.1761,83.2411,27455.0
2019-07-15 12:00:00,89.65,89.68,89.55,89.55,33991.0,83.2504,83.2782,83.1575,83.1575,33991.0
2019-07-15 12:05:00,89.55,89.59,89.44,89.48,21694.0,83.1575,83.1947,83.0554,83.0925,21694.0
2019-07-15 12:10:00,89.47,89.51,89.45,89.48,16948.0,83.0832,83.1204,83.0646,83.0925,16948.0
2019-07-15 12:15:00,89.49,89.53,89.46,89.53,54254.0,83.1018,83.1389,83.0739,83.1389,54254.0
2019-07-15 12:20:00,89.52,89.52,89.43,89.45,23450.0,83.1296,83.1296,83.0461,83.0646,23450.0
2019-07-15 12:25:00,89.46,89.49,89.41,89.42,11277.0,83.0739,83.1018,83.0275,83.0368,11277.0
2019-07-15 12:30:00,89.42,89.48,89.42,89.43,13442.0,83.0368,83.0925,83.0368,83.0461,13442.0
2019-07-15 12:35:00,89.42,89.45,89.39,89.42,36847.0,83.0368,83.0646,83.0089,83.0368,36847.0
2019-07-15 12:40:00,89.42,89.48,89.38,89.38,17846.0,83.0368,83.0925,82.9996,82.9996,17846.0
2019-07-15 12:45:00,89.38,89.41,89.33,89.37,20961.0,82.9996,83.0275,82.9532,82.9904,20961.0
2019-07-15 12:50:00,89.37,89.39,89.32,89.38,22311.0,82.9904,83.0089,82.9439,82.9996,22311.0
2019-07-15 12:55:00,89.38,89.4,89.32,89.36,24859.0,82.9996,83.0182,82.9439,82.9811,24859.0
2019-07-15 13:00:00,89.36,89.39,89.34,89.38,14396.0,82.9811,83.0089,82.9625,82.9996,14396.0
2019-07-15 13:05:00,89.38,89.39,89.31,89.31,17110.0,82.9996,83.0089,82.9346,82.9346,17110.0
2019-07-15 13:10:00,89.32,89.38,89.32,89.34,11135.0,82.9439,82.9996,82.9439,82.9625,11135.0
2019-07-15 13:15:00,89.34,89.37,89.32,89.32,7793.0,82.9625,82.9904,82.9439,82.9439,7793.0
2019-07-15 13:20:00,89.32,89.4,89.31,89.39,19815.0,82.9439,83.0182,82.9346,83.0089,19815.0
2019-07-15 13:25:00,89.38,89.38,89.3,89.32,19623.0,82.9996,82.9996,82.9254,82.9439,19623.0
2019-07-15 13:30:00,89.33,89.35,89.29,89.35,37091.0,82.9532,82.9718,82.9161,82.9718,37091.0
2019-07-15 13:35:00,89.34,89.41,89.33,89.4,11305.0,82.9625,83.0275,82.9532,83.0182,11305.0
2019-07-15 13:40:00,89.4,89.45,89.39,89.44,15554.0,83.0182,83.0646,83.0089,83.0554,15554.0
2019-07-15 13:45:00,89.44,89.45,89.4,89.4,14561.0,83.0554,83.0646,83.0182,83.0182,14561.0
2019-07-15 13:50:00,89.4,89.43,89.39,89.4,23475.0,83.0182,83.0461,83.0089,83.0182,23475.0
2019-07-15 13:55:00,89.41,89.45,89.37,89.38,39783.0,83.0275,83.0646,82.9904,82.9996,39783.0
2019-07-15 14:00:00,89.38,89.44,89.37,89.41,12192.0,82.9996,83.0554,82.9904,83.0275,12192.0
2019-07-15 14:05:00,89.42,89.49,89.41,89.48,16207.0,83.0368,83.1018,83.0275,83.0925,16207.0
2019-07-15 14:10:00,89.48,89.49,89.4,89.45,25020.0,83.0925,83.1018,83.0182,83.0646,25020.0
2019-07-15 14:15:00,89.46,89.46,89.41,89.42,17036.0,83.0739,83.0739,83.0275,83.0368,17036.0
2019-07-15 14:20:00,89.42,89.49,89.42,89.47,19892.0,83.0368,83.1018,83.0368,83.0832,19892.0
2019-07-15 14:25:00,89.46,89.49,89.41,89.42,19718.0,83.0739,83.1018,83.0275,83.0368,19718.0
2019-07-15 14:30:00,89.42,89.48,89.41,89.46,12209.0,83.0368,83.0925,83.0275,83.0739,12209.0
2019-07-15 14:35:00,89.46,89.47,89.4,89.43,17377.0,83.0739,83.0832,83.0182,83.0461,17377.0
2019-07-15 14:40:00,89.44,89.49,89.43,89.48,9975.0,83.0554,83.1018,83.0461,83.0925,9975.0
2019-07-15 14:45:00,89.48,89.52,89.47,89.5,17154.0,83.0925,83.1296,83.0832,83.1111,17154.0
2019-07-15 14:50:00,89.5,89.56,89.48,89.56,13052.0,83.1111,83.1668,83.0925,83.1668,13052.0
2019-07-15 14:55:00,89.56,89.62,89.54,89.55,28316.0,83.1668,83.2225,83.1482,83.1575,28316.0
2019-07-15 15:00:00,89.55,89.62,89.55,89.61,14316.0,83.1575,83.2225,83.1575,83.2132,14316.0
2019-07-15 15:05:00,89.61,89.66,89.59,89.66,15171.0,83.2132,83.2597,83.1947,83.2597,15171.0
2019-07-15 15:10:00,89.66,89.66,89.52,89.56,55125.0,83.2597,83.2597,83.1296,83.1668,55125.0
2019-07-15 15:15:00,89.56,89.6,89.54,89.56,20637.0,83.1668,83.2039,83.1482,83.1668,20637.0
2019-07-15 15:20:00,89.57,89.62,89.54,89.61,33180.0,83.1761,83.2225,83.1482,83.2132,33180.0
2019-07-15 15:25:00,89.61,89.61,89.55,89.55,25120.0,83.2132,83.2132,83.1575,83.1575,25120.0
2019-07-15 15:30:00,89.55,89.6,89.53,89.6,37442.0,83.1575,83.2039,83.1389,83.2039,37442.0
2019-07-15 15:35:00,89.59,89.61,89.54,89.55,38116.0,83.1947,83.2132,83.1482,83.1575,38116.0
2019-07-15 15:40:00,89.55,89.58,89.54,89.56,49759.0,83.1575,83.1854,83.1482,83.1668,49759.0
2019-07-15 15:45:00,89.57,89.58,89.52,89.52,45904.0,83.1761,83.1854,83.1296,83.1296,45904.0
2019-07-15 15:50:00,89.52,89.54,89.45,89.53,128815.0,83.1296,83.1482,83.0646,83.1389,128815.0
2019-07-15 15:55:00,89.53,89.54,89.4,89.48,212886.0,83.1389,83.1482,83.0182,83.0925,212886.0
2019-07-16 09:30:00,89.5,89.71,89.33,89.61,246997.0,83.1111,83.3061,82.9532,83.2132,246997.0
2019-07-16 09:35:00,89.59,89.69,89.37,89.4,28895.0,83.1947,83.2875,82.9904,83.0182,28895.0
2019-07-16 09:40:00,89.4,89.42,89.26,89.38,57922.0,83.0182,83.0368,82.8882,82.9996,57922.0
2019-07-16 09:45:00,89.38,89.48,89.36,89.45,36381.0,82.9996,83.0925,82.9811,83.0646,36381.0
2019-07-16 09:50:00,89.45,89.5,89.37,89.48,55646.0,83.0646,83.1111,82.9904,83.0925,55646.0
2019-07-16 09:55:00,89.48,89.61,89.47,89.47,49492.0,83.0925,83.2132,83.0832,83.0832,49492.0
2019-07-16 10:00:00,89.48,89.52,89.37,89.37,31154.0,83.0925,83.1296,82.9904,82.9904,31154.0
2019-07-16 10:05:00,89.38,89.39,89.22,89.29,253741.0,82.9996,83.0089,82.8511,82.9161,253741.0
2019-07-16 10:10:00,89.28,89.28,89.15,89.23,109255.0,82.9068,82.9068,82.7861,82.8604,109255.0
2019-07-16 10:15:00,89.23,89.39,89.19,89.31,53711.0,82.8604,83.0089,82.8232,82.9346,53711.0
2019-07-16 10:20:00,89.32,89.35,89.27,89.3,77366.0,82.9439,82.9718,82.8975,82.9254,77366.0
2019-07-16 10:25:00,89.3,89.31,89.19,89.22,17502.0,82.9254,82.9346,82.8232,82.8511,17502.0
2019-07-16 10:30:00,89.22,89.31,89.19,89.2,21484.0,82.8511,82.9346,82.8232,82.8325,21484.0
2019-07-16 10:35:00,89.2,89.2,89.1,89.13,20434.0,82.8325,82.8325,82.7396,82.7675,20434.0
2019-07-16 10:40:00,89.13,89.18,89.11,89.16,64773.0,82.7675,82.8139,82.7489,82.7953,64773.0
2019-07-16 10:45:00,89.17,89.19,89.08,89.09,34459.0,82.8046,82.8232,82.7211,82.7303,34459.0
2019-07-16 10:50:00,89.09,89.14,89.04,89.11,44602.0,82.7303,82.7768,82.6839,82.7489,44602.0
2019-07-16 10:55:00,89.11,89.14,89.07,89.08,55933.0,82.7489,82.7768,82.7118,82.7211,55933.0
2019-07-16 11:00:00,89.08,89.1,89.05,89.07,24650.0,82.7211,82.7396,82.6932,82.7118,24650.0
2019-07-16 11:05:00,89.08,89.14,89.08,89.13,25224.0,82.7211,82.7768,82.7211,82.7675,25224.0
2019-07-16 11:10:00,89.13,89.2,89.08,89.16,23742.0,82.7675,82.8325,82.7211,82.7953,23742.0
2019-07-16 11:15:00,89.15,89.17,89.09,89.13,25974.0,82.7861,82.8046,82.7303,82.7675,25974.0
2019-07-16 11:20:00,89.13,89.13,89.07,89.07,22409.0,82.7675,82.7675,82.7118,82.7118,22409.0
2019-07-16 11:25:00,89.08,89.15,89.05,89.15,41199.0,82.7211,82.7861,82.6932,82.7861,41199.0
2019-07-16 11:30:00,89.14,89.15,89.11,89.14,16951.0,82.7768,82.7861,82.7489,82.7768,16951.0
2019-07-16 11:35:00,89.14,89.16,89.11,89.13,25324.0,82.7768,82.7953,82.7489,82.7675,25324.0
2019-07-16 11:40:00,89.14,89.17,89.03,89.04,25895.0,82.7768,82.8046,82.6746,82.6839,25895.0
2019-07-16 11:45:00,89.05,89.16,89.04,89.09,25148.0,82.6932,82.7953,82.6839,82.7303,25148.0
2019-07-16 11:50:00,89.09,89.11,89.06,89.07,23486.0,82.7303,82.7489,82.7025,82.7118,23486.0
2019-07-16 11:55:00,89.07,89.08,89.0,89.01,38113.0,82.7118,82.7211,82.6468,82.6561,38113.0
2019-07-16 12:00:00,89.01,89.02,88.92,88.94,66656.0,82.6561,82.6653,82.5725,82.5911,66656.0
2019-07-16 12:05:00,88.94,88.95,88.82,88.87,48720.0,82.5911,82.6003,82.4796,82.526,48720.0
2019-07-16 12:10:00,88.85,88.88,88.78,88.88,122719.0,82.5075,82.5353,82.4425,82.5353,122719.0
2019-07-16 12:15:00,88.89,88.91,88.78,88.84,80939.0,82.5446,82.5632,82.4425,82.4982,80939.0
2019-07-16 12:20:00,88.84,88.9,88.83,88.88,21219.0,82.4982,82.5539,82.4889,82.5353,21219.0
2019-07-16 12:25:00,88.87,88.95,88.86,88.91,29978.0,82.526,82.6003,82.5168,82.5632,29978.0
2019-07-16 12:30:00,88.92,88.94,88.9,88.92,31750.0,82.5725,82.5911,82.5539,82.5725,31750.0
2019-07-16 12:35:00,88.91,88.93,88.88,88.9,53464.0,82.5632,82.5818,82.5353,82.5539,53464.0
2019-07-16 12:40:00,88.89,88.91,88.85,88.87,33802.0,82.5446,82.5632,82.5075,82.526,33802.0
2019-07-16 12:45:00,88.86,88.87,88.83,88.84,44393.0,82.5168,82.526,82.4889,82.4982,44393.0
2019-07-16 12:50:00,88.84,88.86,88.82,88.86,26488.0,82.4982,82.5168,82.4796,82.5168,26488.0
2019-07-16 12:55:00,88.85,88.87,88.82,88.87,44702.0,82.5075,82.526,82.4796,82.526,44702.0
2019-07-16 13:00:00,88.87,88.99,88.86,88.95,58957.0,82.526,82.6375,82.5168,82.6003,58957.0
2019-07-16 13:05:00,88.95,88.96,88.88,88.89,47600.0,82.6003,82.6096,82.5353,82.5446,47600.0
2019-07-16 13:10:00,88.88,88.94,88.87,88.92,47442.0,82.5353,82.5911,82.526,82.5725,47442.0
2019-07-16 13:15:00,88.94,88.96,88.9,88.94,48268.0,82.5911,82.6096,82.5539,82.5911,48268.0
2019-07-16 13:20:00,88.94,88.97,88.92,88.96,19365.0,82.5911,82.6189,82.5725,82.6096,19365.0
2019-07-16 13:25:00,88.96,88.96,88.91,88.92,18548.0,82.6096,82.6096,82.5632,82.5725,18548.0
2019-07-16 13:30:00,88.93,88.94,88.91,88.94,11437.0,82.5818,82.5911,82.5632,82.5911,11437.0
2019-07-16 13:35:00,88.93,88.94,88.9,88.92,28540.0,82.5818,82.5911,82.5539,82.5725,28540.0
2019-07-16 13:40:00,88.92,88.92,88.87,88.89,36981.0,82.5725,82.5725,82.526,82.5446,36981.0
2019-07-16 13:45:00,88.89,88.89,88.85,88.89,24902.0,82.5446,82.5446,82.5075,82.5446,24902.0
2019-07-16 13:50:00,88.88,88.91,88.83,88.84,46867.0,82.5353,82.5632,82.4889,82.4982,46867.0
2019-07-16 13:55:00,88.84,88.86,88.82,88.83,23694.0,82.4982,82.5168,82.4796,82.4889,23694.0
2019-07-16 14:00:00,88.84,88.88,88.82,88.83,40829.0,82.4982,82.5353,82.4796,82.4889,40829.0
2019-07-16 14:05:00,88.83,88.88,88.81,88.84,79147.0,82.4889,82.5353,82.4703,82.4982,79147.0
2019-07-16 14:10:00,88.83,88.84,88.8,88.84,26459.0,82.4889,82.4982,82.461,82.4982,26459.0
2019-07-16 14:15:00,88.84,88.84,88.8,88.81,23006.0,82.4982,82.4982,82.461,82.4703,23006.0
2019-07-16 14:20:00,88.81,88.84,88.77,88.83,37847.0,82.4703,82.4982,82.4332,82.4889,37847.0
2019-07-16 14:25:00,88.84,88.85,88.81,88.82,31819.0,82.4982,82.5075,82.4703,82.4796,31819.0
2019-07-16 14:30:00,88.83,88.83,88.75,88.76,41582.0,82.4889,82.4889,82.4146,82.4239,41582.0
2019-07-16 14:35:00,88.76,88.81,88.75,88.8,39390.0,82.4239,82.4703,82.4146,82.461,39390.0
2019-07-16 14:40:00,88.8,88.81,88.78,88.8,53406.0,82.461,82.4703,82.4425,82.461,53406.0
2019-07-16 14:45:00,88.8,88.85,88.75,88.83,37978.0,82.461,82.5075,82.4146,82.4889,37978.0
2019-07-16 14:50:00,88.83,88.86,88.81,88.84,56125.0,82.4889,82.5168,82.4703,82.4982,56125.0
2019-07-16 14:55:00,88.84,88.85,88.81,88.82,66157.0,82.4982,82.5075,82.4703,82.4796,66157.0
2019-07-16 15:00:00,88.83,88.84,88.79,88.81,38160.0,82.4889,82.4982,82.4518,82.4703,38160.0
2019-07-16 15:05:00,88.81,88.83,88.78,88.8,39004.0,82.4703,82.4889,82.4425,82.461,39004.0
2019-07-16 15:10:00,88.79,88.79,88.74,88.79,47893.0,82.4518,82.4518,82.4053,82.4518,47893.0
2019-07-16 15:15:00,88.79,88.79,88.74,88.76,71704.0,82.4518,82.4518,82.4053,82.4239,71704.0
2019-07-16 15:20:00,88.76,88.78,88.74,88.75,56788.0,82.4239,82.4425,82.4053,82.4146,56788.0
2019-07-16 15:25:00,88.74,88.76,88.71,88.72,35633.0,82.4053,82.4239,82.3775,82.3868,35633.0
2019-07-16 15:30:00,88.72,88.8,88.72,88.76,72954.0,82.3868,82.461,82.3868,82.4239,72954.0
2019-07-16 15:35:00,88.76,88.84,88.75,88.8,106533.0,82.4239,82.4982,82.4146,82.461,106533.0
2019-07-16 15:40:00,88.8,88.84,88.74,88.79,111952.0,82.461,82.4982,82.4053,82.4518,111952.0
2019-07-16 15:45:00,88.79,88.79,88.7,88.7,170355.0,82.4518,82.4518,82.3682,82.3682,170355.0
2019-07-16 15:50:00,88.71,88.73,88.59,88.65,138484.0,82.3775,82.396,82.266,82.3218,138484.0
2019-07-16 15:55:00,88.65,88.72,88.57,88.6,218387.0,82.3218,82.3868,82.2475,82.2753,218387.0
2019-07-17 09:30:00,88.42,88.53,88.05,88.42,109938.0,82.1082,82.2103,81.7646,82.1082,109938.0
2019-07-17 09:35:00,88.44,88.64,88.38,88.6,39477.0,82.1267,82.3125,82.071,82.2753,39477.0
2019-07-17 09:40:00,88.63,88.69,88.55,88.56,27017.0,82.3032,82.3589,82.2289,82.2382,27017.0
2019-07-17 09:45:00,88.57,88.59,88.35,88.43,21493.0,82.2475,82.266,82.0432,82.1175,21493.0
2019-07-17 09:50:00,88.42,88.51,88.38,88.48,21182.0,82.1082,82.1917,82.071,82.1639,21182.0
2019-07-17 09:55:00,88.5,88.67,88.47,88.59,45749.0,82.1825,82.3403,82.1546,82.266,45749.0
2019-07-17 10:00:00,88.6,88.61,88.46,88.53,40471.0,82.2753,82.2846,82.1453,82.2103,40471.0
2019-07-17 10:05:00,88.54,88.57,88.34,88.35,49594.0,82.2196,82.2475,82.0339,82.0432,49594.0
2019-07-17 10:10:00,88.37,88.44,88.29,88.34,33657.0,82.0617,82.1267,81.9875,82.0339,33657.0
2019-07-17 10:15:00,88.33,88.56,88.33,88.42,74312.0,82.0246,82.2382,82.0246,82.1082,74312.0
2019-07-17 10:20:00,88.42,88.49,88.42,88.48,25006.0,82.1082,82.1732,82.1082,82.1639,25006.0
2019-07-17 10:25:00,88.47,88.59,88.45,88.57,35253.0,82.1546,82.266,82.136,82.2475,35253.0
2019-07-17 10:30:00,88.56,88.56,88.42,88.47,46381.0,82.2382,82.2382,82.1082,82.1546,46381.0
2019-07-17 10:35:00,88.47,88.49,88.4,88.41,68165.0,82.1546,82.1732,82.0896,82.0989,68165.0
2019-07-17 10:40:00,88.42,88.44,88.34,88.34,25861.0,82.1082,82.1267,82.0339,82.0339,25861.0
2019-07-17 10:45:00,88.32,88.32,88.24,88.26,18358.0,82.0153,82.0153,81.941,81.9596,18358.0
2019-07-17 10:50:00,88.26,88.26,88.13,88.17,28891.0,81.9596,81.9596,81.8389,81.876,28891.0
2019-07-17 10:55:00,88.17,88.27,88.17,88.22,41767.0,81.876,81.9689,81.876,81.9224,41767.0
2019-07-17 11:00:00,88.22,88.32,88.19,88.2,51885.0,81.9224,82.0153,81.8946,81.9039,51885.0
2019-07-17 11:05:00,88.19,88.19,88.11,88.14,17412.0,81.8946,81.8946,81.8203,81.8482,17412.0
2019-07-17 11:10:00,88.13,88.18,88.11,88.14,30754.0,81.8389,81.8853,81.8203,81.8482,30754.0
2019-07-17 11:15:00,88.13,88.14,88.05,88.06,18717.0,81.8389,81.8482,81.7646,81.7739,18717.0
2019-07-17 11:20:00,88.06,88.08,88.04,88.08,19070.0,81.7739,81.7924,81.7553,81.7924,19070.0
2019-07-17 11:25:00,88.08,88.09,87.94,87.97,32475.0,81.7924,81.8017,81.6624,81.6903,32475.0
2019-07-17 11:30:00,87.96,88.04,87.96,88.02,28110.0,81.681,81.7553,81.681,81.7367,28110.0
2019-07-17 11:35:00,88.0,88.13,87.98,88.13,35914.0,81.7182,81.8389,81.6996,81.8389,35914.0
2019-07-17 11:40:00,88.12,88.25,88.12,88.22,14387.0,81.8296,81.9503,81.8296,81.9224,14387.0
2019-07-17 11:45:00,88.22,88.23,88.16,88.2,21140.0,81.9224,81.9317,81.8667,81.9039,21140.0
2019-07-17 11:50:00,88.2,88.24,88.15,88.17,13932.0,81.9039,81.941,81.8574,81.876,13932.0
2019-07-17 11:55:00,88.17,88.2,88.11,88.11,10688.0,81.876,81.9039,81.8203,81.8203,10688.0
2019-07-17 12:00:00,88.12,88.21,88.12,88.21,24899.0,81.8296,81.9132,81.8296,81.9132,24899.0
2019-07-17 12:05:00,88.21,88.3,88.19,88.24,16950.0,81.9132,81.9967,81.8946,81.941,16950.0
2019-07-17 12:10:00,88.23,88.27,88.17,88.19,22459.0,81.9317,81.9689,81.876,81.8946,22459.0
2019-07-17 12:15:00,88.18,88.19,88.1,88.12,12257.0,81.8853,81.8946,81.811,81.8296,12257.0
2019-07-17 12:20:00,88.12,88.16,88.04,88.06,44981.0,81.8296,81.8667,81.7553,81.7739,44981.0
2019-07-17 12:25:00,88.06,88.08,87.96,88.03,69000.0,81.7739,81.7924,81.681,81.746,69000.0
2019-07-17 12:30:00,88.03,88.07,88.01,88.02,16705.0,81.746,81.7832,81.7274,81.7367,16705.0
2019-07-17 12:35:00,88.03,88.06,87.97,87.98,34497.0,81.746,81.7739,81.6903,81.6996,34497.0
2019-07-17 12:40:00,87.98,87.99,87.95,87.98,14152.0,81.6996,81.7089,81.6717,81.6996,14152.0
2019-07-17 12:45:00,87.98,88.01,87.86,87.89,27161.0,81.6996,81.7274,81.5881,81.616,27161.0
2019-07-17 12:50:00,87.9,87.98,87.89,87.98,12396.0,81.6253,81.6996,81.616,81.6996,12396.0
2019-07-17 12:55:00,87.98,88.0,87.94,87.94,11452.0,81.6996,81.7182,81.6624,81.6624,11452.0
2019-07-17 13:00:00,87.94,87.97,87.91,87.95,15513.0,81.6624,81.6903,81.6346,81.6717,15513.0
2019-07-17 13:05:00,87.94,87.95,87.89,87.92,13255.0,81.6624,81.6717,81.616,81.6439,13255.0
2019-07-17 13:10:00,87.92,87.94,87.89,87.91,16419.0,81.6439,81.6624,81.616,81.6346,16419.0
2019-07-17 13:15:00,87.9,87.92,87.89,87.91,8150.0,81.6253,81.6439,81.616,81.6346,8150.0
2019-07-17 13:20:00,87.92,87.99,87.91,87.97,20485.0,81.6439,81.7089,81.6346,81.6903,20485.0
2019-07-17 13:25:00,87.98,88.08,87.96,88.06,58018.0,81.6996,81.7924,81.681,81.7739,58018.0
2019-07-17 13:30:00,88.06,88.11,88.04,88.06,19648.0,81.7739,81.8203,81.7553,81.7739,19648.0
2019-07-17 13:35:00,88.06,88.06,88.0,88.04,13245.0,81.7739,81.7739,81.7182,81.7553,13245.0
2019-07-17 13:40:00,88.03,88.07,88.03,88.05,71915.0,81.746,81.7832,81.746,81.7646,71915.0
2019-07-17 13:45:00,88.06,88.1,88.05,88.07,13972.0,81.7739,81.811,81.7646,81.7832,13972.0
2019-07-17 13:50:00,88.07,88.08,88.03,88.04,12013.0,81.7832,81.7924,81.746,81.7553,12013.0
2019-07-17 13:55:00,88.03,88.05,88.03,88.04,8550.0,81.746,81.7646,81.746,81.7553,8550.0
2019-07-17 14:00:00,88.04,88.09,88.04,88.06,10796.0,81.7553,81.8017,81.7553,81.7739,10796.0
2019-07-17 14:05:00,88.04,88.06,87.94,87.94,16006.0,81.7553,81.7739,81.6624,81.6624,16006.0
2019-07-17 14:10:00,87.94,87.95,87.87,87.9,25679.0,81.6624,81.6717,81.5974,81.6253,25679.0
2019-07-17 14:15:00,87.9,88.04,87.9,88.02,15196.0,81.6253,81.7553,81.6253,81.7367,15196.0
2019-07-17 14:20:00,88.01,88.02,87.97,88.01,22920.0,81.7274,81.7367,81.6903,81.7274,22920.0
2019-07-17 14:25:00,88.02,88.07,88.01,88.05,17662.0,81.7367,81.7832,81.7274,81.7646,17662.0
2019-07-17 14:30:00,88.05,88.06,87.98,88.0,19542.0,81.7646,81.7739,81.6996,81.7182,19542.0
2019-07-17 14:35:00,87.99,88.04,87.99,88.02,11863.0,81.7089,81.7553,81.7089,81.7367,11863.0
2019-07-17 14:40:00,88.03,88.04,87.98,88.0,16502.0,81.746,81.7553,81.6996,81.7182,16502.0
2019-07-17 14:45:00,88.0,88.01,87.97,87.98,13632.0,81.7182,81.7274,81.6903,81.6996,13632.0
2019-07-17 14:50:00,87.97,87.98,87.88,87.88,14728.0,81.6903,81.6996,81.6067,81.6067,14728.0
2019-07-17 14:55:00,87.88,87.92,87.87,87.9,13451.0,81.6067,81.6439,81.5974,81.6253,13451.0
2019-07-17 15:00:00,87.9,87.93,87.88,87.89,21034.0,81.6253,81.6532,81.6067,81.616,21034.0
2019-07-17 15:05:00,87.88,87.97,87.84,87.97,19115.0,81.6067,81.6903,81.5696,81.6903,19115.0
2019-07-17 15:10:00,87.99,87.99,87.95,87.96,16318.0,81.7089,81.7089,81.6717,81.681,16318.0
2019-07-17 15:15:00,87.96,87.97,87.86,87.86,28720.0,81.681,81.6903,81.5881,81.5881,28720.0
2019-07-17 15:20:00,87.87,87.89,87.78,87.8,26087.0,81.5974,81.616,81.5139,81.5324,26087.0
2019-07-17 15:25:00,87.8,87.83,87.69,87.72,83337.0,81.5324,81.5603,81.4303,81.4581,83337.0
2019-07-17 15:30:00,87.72,87.83,87.71,87.76,70794.0,81.4581,81.5603,81.4489,81.4953,70794.0
2019-07-17 15:35:00,87.76,87.76,87.67,87.72,70496.0,81.4953,81.4953,81.4117,81.4581,70496.0
2019-07-17 15:40:00,87.72,87.72,87.62,87.63,55507.0,81.4581,81.4581,81.3653,81.3746,55507.0
2019-07-17 15:45:00,87.62,87.65,87.57,87.6,115962.0,81.3653,81.3931,81.3188,81.3467,115962.0
2019-07-17 15:50:00,87.59,87.7,87.59,87.63,138587.0,81.3374,81.4396,81.3374,81.3746,138587.0
2019-07-17 15:55:00,87.63,87.63,87.44,87.49,292001.0,81.3746,81.3746,81.1981,81.2446,292001.0
2019-07-18 09:30:00,87.63,87.76,87.34,87.6,116660.0,81.3746,81.4953,81.1053,81.3467,116660.0
2019-07-18 09:35:00,87.69,87.73,87.41,87.47,84558.0,81.4303,81.4674,81.1703,81.226,84558.0
2019-07-18 09:40:00,87.48,87.49,87.34,87.4,46184.0,81.2353,81.2446,81.1053,81.161,46184.0
2019-07-18 09:45:00,87.4,87.49,87.35,87.35,26953.0,81.161,81.2446,81.1146,81.1146,26953.0
2019-07-18 09:50:00,87.35,87.52,87.32,87.43,33315.0,81.1146,81.2724,81.0867,81.1888,33315.0
2019-07-18 09:55:00,87.42,87.52,87.41,87.47,54496.0,81.1796,81.2724,81.1703,81.226,54496.0
2019-07-18 10:00:00,87.47,87.51,87.21,87.21,61177.0,81.226,81.2631,80.9845,80.9845,61177.0
2019-07-18 10:05:00,87.2,87.41,87.2,87.32,21398.0,80.9753,81.1703,80.9753,81.0867,21398.0
2019-07-18 10:10:00,87.33,87.38,87.29,87.32,20523.0,81.096,81.1424,81.0588,81.0867,20523.0
2019-07-18 10:15:00,87.3,87.37,87.3,87.35,21574.0,81.0681,81.1331,81.0681,81.1146,21574.0
2019-07-18 10:20:00,87.34,87.42,87.31,87.35,41158.0,81.1053,81.1796,81.0774,81.1146,41158.0
2019-07-18 10:25:00,87.35,87.39,87.26,87.26,14036.0,81.1146,81.1517,81.031,81.031,14036.0
2019-07-18 10:30:00,87.26,87.29,87.16,87.18,23959.0,81.031,81.0588,80.9381,80.9567,23959.0
2019-07-18 10:35:00,87.2,87.28,87.16,87.26,20425.0,80.9753,81.0496,80.9381,81.031,20425.0
2019-07-18 10:40:00,87.26,87.32,87.24,87.26,23814.0,81.031,81.0867,81.0124,81.031,23814.0
2019-07-18 10:45:00,87.25,87.27,87.17,87.2,41630.0,81.0217,81.0403,80.9474,80.9753,41630.0
2019-07-18 10:50:00,87.18,87.21,87.15,87.19,46981.0,80.9567,80.9845,80.9288,80.966,46981.0
2019-07-18 10:55:00,87.2,87.26,87.16,87.22,21365.0,80.9753,81.031,80.9381,80.9938,21365.0
2019-07-18 11:00:00,87.24,87.32,87.22,87.29,42073.0,81.0124,81.0867,80.9938,81.0588,42073.0
2019-07-18 11:05:00,87.29,87.31,87.19,87.21,35265.0,81.0588,81.0774,80.966,80.9845,35265.0
2019-07-18 11:10:00,87.21,87.21,87.14,87.16,71570.0,80.9845,80.9845,80.9195,80.9381,71570.0
2019-07-18 11:15:00,87.16,87.18,87.09,87.09,29453.0,80.9381,80.9567,80.8731,80.8731,29453.0
2019-07-18 11:20:00,87.09,87.13,87.01,87.05,29622.0,80.8731,80.9103,80.7988,80.836,29622.0
2019-07-18 11:25:00,87.06,87.15,87.06,87.12,31456.0,80.8453,80.9288,80.8453,80.901,31456.0
2019-07-18 11:30:00,87.14,87.14,87.01,87.03,40996.0,80.9195,80.9195,80.7988,80.8174,40996.0
2019-07-18 11:35:00,87.04,87.05,86.81,86.87,130000.0,80.8267,80.836,80.6131,80.6688,130000.0
2019-07-18 11:40:00,86.86,86.93,86.77,86.89,34442.0,80.6595,80.7245,80.576,80.6874,34442.0
2019-07-18 11:45:00,86.88,86.89,86.79,86.85,69670.0,80.6781,80.6874,80.5945,80.6502,69670.0
2019-07-18 11:50:00,86.86,86.89,86.75,86.83,33010.0,80.6595,80.6874,80.5574,80.6317,33010.0
2019-07-18 11:55:00,86.82,86.93,86.8,86.89,32765.0,80.6224,80.7245,80.6038,80.6874,32765.0
2019-07-18 12:00:00,86.89,86.91,86.83,86.89,45057.0,80.6874,80.706,80.6317,80.6874,45057.0
2019-07-18 12:05:00,86.89,87.03,86.87,87.0,46903.0,80.6874,80.8174,80.6688,80.7895,46903.0
2019-07-18 12:10:00,87.0,87.03,86.95,86.98,36151.0,80.7895,80.8174,80.7431,80.771,36151.0
2019-07-18 12:15:00,86.98,87.03,86.93,87.0,42625.0,80.771,80.8174,80.7245,80.7895,42625.0
2019-07-18 12:20:00,86.99,87.03,86.91,87.0,84210.0,80.7803,80.8174,80.706,80.7895,84210.0
2019-07-18 12:25:00,87.0,87.03,86.92,87.03,64109.0,80.7895,80.8174,80.7152,80.8174,64109.0
2019-07-18 12:30:00,87.03,87.16,86.99,87.1,67466.0,80.8174,80.9381,80.7803,80.8824,67466.0
2019-07-18 12:35:00,87.11,87.23,87.08,87.22,43699.0,80.8917,81.0031,80.8638,80.9938,43699.0
2019-07-18 12:40:00,87.21,87.29,87.18,87.21,22502.0,80.9845,81.0588,80.9567,80.9845,22502.0
2019-07-18 12:45:00,87.23,87.28,87.19,87.23,25997.0,81.0031,81.0496,80.966,81.0031,25997.0
2019-07-18 12:50:00,87.22,87.25,87.18,87.2,28953.0,80.9938,81.0217,80.9567,80.9753,28953.0
2019-07-18 12:55:00,87.2,87.27,87.19,87.21,29350.0,80.9753,81.0403,80.966,80.9845,29350.0
2019-07-18 13:00:00,87.22,87.24,87.14,87.2,39196.0,80.9938,81.0124,80.9195,80.9753,39196.0
2019-07-18 13:05:00,87.2,87.21,87.14,87.15,18386.0,80.9753,80.9845,80.9195,80.9288,18386.0
2019-07-18 13:10:00,87.16,87.17,87.14,87.15,11886.0,80.9381,80.9474,80.9195,80.9288,11886.0
2019-07-18 13:15:00,87.15,87.21,87.14,87.2,23526.0,80.9288,80.9845,80.9195,80.9753,23526.0
2019-07-18 13:20:00,87.2,87.21,87.16,87.18,26040.0,80.9753,80.9845,80.9381,80.9567,26040.0
2019-07-18 13:25:00,87.19,87.21,87.15,87.16,13518.0,80.966,80.9845,80.9288,80.9381,13518.0
2019-07-18 13:30:00,87.16,87.22,87.14,87.19,30035.0,80.9381,80.9938,80.9195,80.966,30035.0
2019-07-18 13:35:00,87.2,87.21,87.11,87.11,47736.0,80.9753,80.9845,80.8917,80.8917,47736.0
2019-07-18 13:40:00,87.13,87.17,87.12,87.15,19497.0,80.9103,80.9474,80.901,80.9288,19497.0
2019-07-18 13:45:00,87.16,87.19,87.12,87.12,12529.0,80.9381,80.966,80.901,80.901,12529.0
2019-07-18 13:50:00,87.12,87.14,87.06,87.06,7133.0,80.901,80.9195,80.8453,80.8453,7133.0
2019-07-18 13:55:00,87.06,87.13,87.06,87.09,10343.0,80.8453,80.9103,80.8453,80.8731,10343.0
2019-07-18 14:00:00,87.08,87.17,87.07,87.13,24089.0,80.8638,80.9474,80.8545,80.9103,24089.0
2019-07-18 14:05:00,87.15,87.19,87.12,87.17,12982.0,80.9288,80.966,80.901,80.9474,12982.0
2019-07-18 14:10:00,87.15,87.22,87.15,87.16,16538.0,80.9288,80.9938,80.9288,80.9381,16538.0
2019-07-18 14:15:00,87.17,87.25,87.16,87.24,21624.0,80.9474,81.0217,80.9381,81.0124,21624.0
2019-07-18 14:20:00,87.24,87.29,87.17,87.26,89618.0,81.0124,81.0588,80.9474,81.031,89618.0
2019-07-18 14:25:00,87.25,87.32,87.19,87.3,89732.0,81.0217,81.0867,80.966,81.0681,89732.0
2019-07-18 14:30:00,87.31,87.32,87.26,87.3,27888.0,81.0774,81.0867,81.031,81.0681,27888.0
2019-07-18 14:35:00,87.29,87.32,87.24,87.28,24803.0,81.0588,81.0867,81.0124,81.0496,24803.0
2019-07-18 14:40:00,87.28,87.38,87.23,87.38,21693.0,81.0496,81.1424,81.0031,81.1424,21693.0
2019-07-18 14:45:00,87.37,87.41,87.3,87.34,52021.0,81.1331,81.1703,81.0681,81.1053,52021.0
2019-07-18 14:50:00,87.34,87.35,87.29,87.32,23512.0,81.1053,81.1146,81.0588,81.0867,23512.0
2019-07-18 14:55:00,87.31,87.41,87.3,87.38,23774.0,81.0774,81.1703,81.0681,81.1424,23774.0
2019-07-18 15:00:00,87.37,87.44,87.34,87.4,27514.0,81.1331,81.1981,81.1053,81.161,27514.0
2019-07-18 15:05:00,87.38,87.38,87.21,87.23,99881.0,81.1424,81.1424,80.9845,81.0031,99881.0
2019-07-18 15:10:00,87.23,87.32,87.18,87.3,27599.0,81.0031,81.0867,80.9567,81.0681,27599.0
2019-07-18 15:15:00,87.31,87.33,87.23,87.27,20995.0,81.0774,81.096,81.0031,81.0403,20995.0
2019-07-18 15:20:00,87.26,87.28,87.19,87.19,29763.0,81.031,81.0496,80.966,80.966,29763.0
2019-07-18 15:25:00,87.19,87.26,87.13,87.23,55654.0,80.966,81.031,80.9103,81.0031,55654.0
2019-07-18 15:30:00,87.22,87.25,87.19,87.21,53554.0,80.9938,81.0217,80.966,80.9845,53554.0
2019-07-18 15:35:00,87.21,87.32,87.21,87.31,110837.0,80.9845,81.0867,80.9845,81.0774,110837.0
2019-07-18 15:40:00,87.31,87.32,87.26,87.31,46202.0,81.0774,81.0867,81.031,81.0774,46202.0
2019-07-18 15:45:00,87.31,87.31,87.2,87.23,75757.0,81.0774,81.0774,80.9753,81.0031,75757.0
2019-07-18 15:50:00,87.24,87.35,87.23,87.31,89815.0,81.0124,81.1146,81.0031,81.0774,89815.0
2019-07-18 15:55:00,87.32,87.45,87.31,87.43,181538.0,81.0867,81.2074,81.0774,81.1888,181538.0
2019-07-19 09:30:00,87.73,87.88,87.61,87.76,294009.0,81.4674,81.6067,81.356,81.4953,294009.0
2019-07-19 09:35:00,87.76,87.77,87.58,87.71,62471.0,81.4953,81.5046,81.3281,81.4489,62471.0
2019-07-19 09:40:00,87.7,87.83,87.65,87.81,77796.0,81.4396,81.5603,81.3931,81.5417,77796.0
2019-07-19 09:45:00,87.8,87.84,87.75,87.77,50964.0,81.5324,81.5696,81.486,81.5046,50964.0
2019-07-19 09:50:00,87.77,87.78,87.63,87.64,34408.0,81.5046,81.5139,81.3746,81.3839,34408.0
2019-07-19 09:55:00,87.64,87.66,87.49,87.52,26015.0,81.3839,81.4024,81.2446,81.2724,26015.0
2019-07-19 10:00:00,87.52,87.67,87.49,87.54,57940.0,81.2724,81.4117,81.2446,81.291,57940.0
2019-07-19 10:05:00,87.54,87.62,87.44,87.6,207056.0,81.291,81.3653,81.1981,81.3467,207056.0
2019-07-19 10:10:00,87.59,87.72,87.58,87.66,121553.0,81.3374,81.4581,81.3281,81.4024,121553.0
2019-07-19 10:15:00,87.65,87.68,87.62,87.65,40138.0,81.3931,81.421,81.3653,81.3931,40138.0
2019-07-19 10:20:00,87.63,87.66,87.53,87.55,16123.0,81.3746,81.4024,81.2817,81.3003,16123.0
2019-07-19 10:25:00,87.56,87.68,87.51,87.52,24229.0,81.3096,81.421,81.2631,81.2724,24229.0
2019-07-19 10:30:00,87.52,87.6,87.47,87.47,64904.0,81.2724,81.3467,81.226,81.226,64904.0
2019-07-19 10:35:00,87.48,87.54,87.45,87.49,29025.0,81.2353,81.291,81.2074,81.2446,29025.0
2019-07-19 10:40:00,87.48,87.49,87.42,87.45,35047.0,81.2353,81.2446,81.1796,81.2074,35047.0
2019-07-19 10:45:00,87.46,87.46,87.37,87.4,16965.0,81.2167,81.2167,81.1331,81.161,16965.0
2019-07-19 10:50:00,87.39,87.48,87.33,87.45,27999.0,81.1517,81.2353,81.096,81.2074,27999.0
2019-07-19 10:55:00,87.44,87.44,87.38,87.4,74773.0,81.1981,81.1981,81.1424,81.161,74773.0
2019-07-19 11:00:00,87.39,87.45,87.35,87.44,31778.0,81.1517,81.2074,81.1146,81.1981,31778.0
2019-07-19 11:05:00,87.43,87.45,87.38,87.42,46390.0,81.1888,81.2074,81.1424,81.1796,46390.0
2019-07-19 11:10:00,87.42,87.57,87.42,87.51,28936.0,81.1796,81.3188,81.1796,81.2631,28936.0
2019-07-19 11:15:00,87.52,87.59,87.49,87.59,15938.0,81.2724,81.3374,81.2446,81.3374,15938.0
2019-07-19 11:20:00,87.59,87.63,87.51,87.54,21618.0,81.3374,81.3746,81.2631,81.291,21618.0
2019-07-19 11:25:00,87.54,87.55,87.47,87.55,32502.0,81.291,81.3003,81.226,81.3003,32502.0
2019-07-19 11:30:00,87.55,87.55,87.44,87.47,16675.0,81.3003,81.3003,81.1981,81.226,16675.0
2019-07-19 11:35:00,87.47,87.48,87.25,87.25,363321.0,81.226,81.2353,81.0217,81.0217,363321.0
2019-07-19 11:40:00,87.25,87.36,87.15,87.23,73576.0,81.0217,81.1238,80.9288,81.0031,73576.0
2019-07-19 11:45:00,87.23,87.28,87.12,87.19,53970.0,81.0031,81.0496,80.901,80.966,53970.0
2019-07-19 11:50:00,87.2,87.32,87.14,87.32,62719.0,80.9753,81.0867,80.9195,81.0867,62719.0
2019-07-19 11:55:00,87.32,87.45,87.31,87.45,12050.0,81.0867,81.2074,81.0774,81.2074,12050.0
2019-07-19 12:00:00,87.46,87.58,87.37,87.47,69398.0,81.2167,81.3281,81.1331,81.226,69398.0
2019-07-19 12:05:00,87.47,87.5,87.31,87.47,86463.0,81.226,81.2538,81.0774,81.226,86463.0
2019-07-19 12:10:00,87.49,87.54,87.31,87.34,48714.0,81.2446,81.291,81.0774,81.1053,48714.0
2019-07-19 12:15:00,87.35,87.38,87.18,87.22,97363.0,81.1146,81.1424,80.9567,80.9938,97363.0
2019-07-19 12:20:00,87.21,87.25,87.13,87.17,44905.0,80.9845,81.0217,80.9103,80.9474,44905.0
2019-07-19 12:25:00,87.17,87.23,87.14,87.2,38040.0,80.9474,81.0031,80.9195,80.9753,38040.0
2019-07-19 12:30:00,87.2,87.24,87.15,87.19,59134.0,80.9753,81.0124,80.9288,80.966,59134.0
2019-07-19 12:35:00,87.2,87.23,87.17,87.22,16520.0,80.9753,81.0031,80.9474,80.9938,16520.0
2019-07-19 12:40:00,87.22,87.23,87.11,87.2,49996.0,80.9938,81.0031,80.8917,80.9753,49996.0
2019-07-19 12:45:00,87.2,87.21,87.14,87.19,13500.0,80.9753,80.9845,80.9195,80.966,13500.0
2019-07-19 12:50:00,87.19,87.22,87.15,87.16,36687.0,80.966,80.9938,80.9288,80.9381,36687.0
2019-07-19 12:55:00,87.16,87.22,87.09,87.16,50809.0,80.9381,80.9938,80.8731,80.9381,50809.0
2019-07-19 13:00:00,87.15,87.16,87.1,87.14,22851.0,80.9288,80.9381,80.8824,80.9195,22851.0
2019-07-19 13:05:00,87.14,87.16,87.1,87.12,20150.0,80.9195,80.9381,80.8824,80.901,20150.0
2019-07-19 13:10:00,87.12,87.16,87.07,87.12,51657.0,80.901,80.9381,80.8545,80.901,51657.0
2019-07-19 13:15:00,87.12,87.18,87.11,87.14,22579.0,80.901,80.9567,80.8917,80.9195,22579.0
2019-07-19 13:20:00,87.15,87.21,87.12,87.17,40686.0,80.9288,80.9845,80.901,80.9474,40686.0
2019-07-19 13:25:00,87.17,87.19,87.14,87.16,21891.0,80.9474,80.966,80.9195,80.9381,21891.0
2019-07-19 13:30:00,87.15,87.19,87.13,87.14,37541.0,80.9288,80.966,80.9103,80.9195,37541.0
2019-07-19 13:35:00,87.14,87.18,87.11,87.11,29909.0,80.9195,80.9567,80.8917,80.8917,29909.0
2019-07-19 13:40:00,87.11,87.14,87.06,87.1,29178.0,80.8917,80.9195,80.8453,80.8824,29178.0
2019-07-19 13:45:00,87.1,87.15,87.09,87.15,21586.0,80.8824,80.9288,80.8731,80.9288,21586.0
2019-07-19 13:50:00,87.14,87.19,87.14,87.14,30321.0,80.9195,80.966,80.9195,80.9195,30321.0
2019-07-19 13:55:00,87.15,87.18,87.12,87.18,31062.0,80.9288,80.9567,80.901,80.9567,31062.0
2019-07-19 14:00:00,87.18,87.26,87.14,87.21,76564.0,80.9567,81.031,80.9195,80.9845,76564.0
2019-07-19 14:05:00,87.23,87.23,87.1,87.11,24702.0,81.0031,81.0031,80.8824,80.8917,24702.0
2019-07-19 14:10:00,87.11,87.14,87.06,87.09,39151.0,80.8917,80.9195,80.8453,80.8731,39151.0
2019-07-19 14:15:00,87.08,87.13,87.0,87.04,42124.0,80.8638,80.9103,80.7895,80.8267,42124.0
2019-07-19 14:20:00,87.04,87.15,87.0,87.0,77611.0,80.8267,80.9288,80.7895,80.7895,77611.0
2019-07-19 14:25:00,87.01,87.05,87.0,87.01,57347.0,80.7988,80.836,80.7895,80.7988,57347.0
2019-07-19 14:30:00,87.01,87.08,86.95,86.97,43101.0,80.7988,80.8638,80.7431,80.7617,43101.0
2019-07-19 14:35:00,86.97,87.02,86.95,87.02,29381.0,80.7617,80.8081,80.7431,80.8081,29381.0
2019-07-19 14:40:00,87.02,87.07,86.99,87.07,33700.0,80.8081,80.8545,80.7803,80.8545,33700.0
2019-07-19 14:45:00,87.07,87.08,86.99,87.01,40026.0,80.8545,80.8638,80.7803,80.7988,40026.0
2019-07-19 14:50:00,87.01,87.03,86.98,87.01,28585.0,80.7988,80.8174,80.771,80.7988,28585.0
2019-07-19 14:55:00,87.01,87.03,86.97,87.0,27611.0,80.7988,80.8174,80.7617,80.7895,27611.0
2019-07-19 15:00:00,87.0,87.0,86.88,86.88,89187.0,80.7895,80.7895,80.6781,80.6781,89187.0
2019-07-19 15:05:00,86.88,86.93,86.85,86.92,19380.0,80.6781,80.7245,80.6502,80.7152,19380.0
2019-07-19 15:10:00,86.92,86.93,86.86,86.89,24086.0,80.7152,80.7245,80.6595,80.6874,24086.0
2019-07-19 15:15:00,86.89,86.92,86.81,86.84,27576.0,80.6874,80.7152,80.6131,80.641,27576.0
2019-07-19 15:20:00,86.84,86.94,86.74,86.94,52683.0,80.641,80.7338,80.5481,80.7338,52683.0
2019-07-19 15:25:00,86.94,87.01,86.91,87.01,47890.0,80.7338,80.7988,80.706,80.7988,47890.0
2019-07-19 15:30:00,87.0,87.1,86.99,87.03,58915.0,80.7895,80.8824,80.7803,80.8174,58915.0
2019-07-19 15:35:00,87.02,87.07,86.96,86.98,56913.0,80.8081,80.8545,80.7524,80.771,56913.0
2019-07-19 15:40:00,86.98,87.01,86.95,87.0,56464.0,80.771,80.7988,80.7431,80.7895,56464.0
2019-07-19 15:45:00,87.0,87.0,86.77,86.8,83058.0,80.7895,80.7895,80.576,80.6038,83058.0
2019-07-19 15:50:00,86.8,86.83,86.73,86.76,104267.0,80.6038,80.6317,80.5388,80.5667,104267.0
2019-07-19 15:55:00,86.76,86.76,86.48,86.55,380596.0,80.5667,80.5667,80.3067,80.3717,380596.0
2019-07-22 09:30:00,86.56,86.99,86.46,86.82,118345.0,80.3809,80.7803,80.2881,80.6224,118345.0
2019-07-22 09:35:00,86.85,86.85,86.62,86.79,49943.0,80.6502,80.6502,80.4367,80.5945,49943.0
2019-07-22 09:40:00,86.77,86.82,86.65,86.68,64270.0,80.576,80.6224,80.4645,80.4924,64270.0
2019-07-22 09:45:00,86.71,86.71,86.57,86.69,46685.0,80.5202,80.5202,80.3902,80.5017,46685.0
2019-07-22 09:50:00,86.69,86.78,86.63,86.73,51023.0,80.5017,80.5852,80.446,80.5388,51023.0
2019-07-22 09:55:00,86.73,86.73,86.56,86.6,46695.0,80.5388,80.5388,80.3809,80.4181,46695.0
2019-07-22 10:00:00,86.6,86.62,86.33,86.33,38375.0,80.4181,80.4367,80.1674,80.1674,38375.0
2019-07-22 10:05:00,86.32,86.38,86.28,86.3,25299.0,80.1581,80.2138,80.1209,80.1395,25299.0
2019-07-22 10:10:00,86.3,86.33,86.17,86.29,38771.0,80.1395,80.1674,80.0188,80.1302,38771.0
2019-07-22 10:15:00,86.31,86.41,86.29,86.29,39391.0,80.1488,80.2417,80.1302,80.1302,39391.0
2019-07-22 10:20:00,86.3,86.31,86.13,86.14,55061.0,80.1395,80.1488,79.9816,79.9909,55061.0
2019-07-22 10:25:00,86.15,86.27,86.12,86.24,75831.0,80.0002,80.1116,79.9724,80.0838,75831.0
2019-07-22 10:30:00,86.23,86.3,86.11,86.12,54257.0,80.0745,80.1395,79.9631,79.9724,54257.0
2019-07-22 10:35:00,86.13,86.29,86.13,86.27,47328.0,79.9816,80.1302,79.9816,80.1116,47328.0
2019-07-22 10:40:00,86.28,86.28,86.02,86.07,57248.0,80.1209,80.1209,79.8795,79.9259,57248.0
2019-07-22 10:45:00,86.07,86.07,85.94,85.99,56463.0,79.9259,79.9259,79.8052,79.8516,56463.0
2019-07-22 10:50:00,86.0,86.02,85.92,85.92,35144.0,79.8609,79.8795,79.7866,79.7866,35144.0
2019-07-22 10:55:00,85.91,86.07,85.86,86.06,58650.0,79.7773,79.9259,79.7309,79.9166,58650.0
2019-07-22 11:00:00,86.06,86.13,86.01,86.09,92396.0,79.9166,79.9816,79.8702,79.9445,92396.0
2019-07-22 11:05:00,86.08,86.11,85.96,85.97,80278.0,79.9352,79.9631,79.8238,79.8331,80278.0
2019-07-22 11:10:00,85.96,86.0,85.89,85.99,216828.0,79.8238,79.8609,79.7588,79.8516,216828.0
2019-07-22 11:15:00,86.0,86.1,85.92,86.0,99338.0,79.8609,79.9538,79.7866,79.8609,99338.0
2019-07-22 11:20:00,86.0,86.1,85.98,86.08,70845.0,79.8609,79.9538,79.8424,79.9352,70845.0
2019-07-22 11:25:00,86.09,86.1,86.0,86.02,49738.0,79.9445,79.9538,79.8609,79.8795,49738.0
2019-07-22 11:30:00,86.02,86.1,86.02,86.09,44773.0,79.8795,79.9538,79.8795,79.9445,44773.0
2019-07-22 11:35:00,86.09,86.13,86.04,86.07,99645.0,79.9445,79.9816,79.8981,79.9259,99645.0
2019-07-22 11:40:00,86.08,86.17,86.08,86.12,45465.0,79.9352,80.0188,79.9352,79.9724,45465.0
2019-07-22 11:45:00,86.12,86.16,86.09,86.11,85490.0,79.9724,80.0095,79.9445,79.9631,85490.0
2019-07-22 11:50:00,86.1,86.13,86.08,86.1,46579.0,79.9538,79.9816,79.9352,79.9538,46579.0
2019-07-22 11:55:00,86.09,86.18,86.07,86.13,74247.0,79.9445,80.0281,79.9259,79.9816,74247.0
2019-07-22 12:00:00,86.13,86.15,86.02,86.04,61285.0,79.9816,80.0002,79.8795,79.8981,61285.0
2019-07-22 12:05:00,86.04,86.06,85.97,86.02,25301.0,79.8981,79.9166,79.8331,79.8795,25301.0
2019-07-22 12:10:00,86.02,86.08,86.01,86.04,31302.0,79.8795,79.9352,79.8702,79.8981,31302.0
2019-07-22 12:15:00,86.04,86.07,85.99,86.02,39287.0,79.8981,79.9259,79.8516,79.8795,39287.0
2019-07-22 12:20:00,86.03,86.1,86.01,86.09,33189.0,79.8888,79.9538,79.8702,79.9445,33189.0
2019-07-22 12:25:00,86.08,86.19,86.02,86.14,76624.0,79.9352,80.0374,79.8795,79.9909,76624.0
2019-07-22 12:30:00,86.15,86.19,86.06,86.07,39640.0,80.0002,80.0374,79.9166,79.9259,39640.0
2019-07-22 12:35:00,86.06,86.11,86.0,86.0,40587.0,79.9166,79.9631,79.8609,79.8609,40587.0
2019-07-22 12:40:00,85.99,86.13,85.98,86.13,15888.0,79.8516,79.9816,79.8424,79.9816,15888.0
2019-07-22 12:45:00,86.13,86.19,86.12,86.16,15013.0,79.9816,80.0374,79.9724,80.0095,15013.0
2019-07-22 12:50:00,86.15,86.18,86.09,86.09,29773.0,80.0002,80.0281,79.9445,79.9445,29773.0
2019-07-22 12:55:00,86.09,86.2,86.04,86.14,142365.0,79.9445,80.0466,79.8981,79.9909,142365.0
2019-07-22 13:00:00,86.15,86.18,86.1,86.13,22862.0,80.0002,80.0281,79.9538,79.9816,22862.0
2019-07-22 13:05:00,86.14,86.15,86.08,86.11,34122.0,79.9909,80.0002,79.9352,79.9631,34122.0
2019-07-22 13:10:00,86.12,86.15,86.09,86.09,96928.0,79.9724,80.0002,79.9445,79.9445,96928.0
2019-07-22 13:15:00,86.1,86.12,86.06,86.06,29675.0,79.9538,79.9724,79.9166,79.9166,29675.0
2019-07-22 13:20:00,86.06,86.07,86.02,86.03,38141.0,79.9166,79.9259,79.8795,79.8888,38141.0
2019-07-22 13:25:00,86.04,86.07,86.01,86.04,34776.0,79.8981,79.9259,79.8702,79.8981,34776.0
2019-07-22 13:30:00,86.04,86.06,85.97,86.04,21337.0,79.8981,79.9166,79.8331,79.8981,21337.0
2019-07-22 13:35:00,86.04,86.07,86.02,86.06,17097.0,79.8981,79.9259,79.8795,79.9166,17097.0
2019-07-22 13:40:00,86.06,86.11,86.06,86.1,46286.0,79.9166,79.9631,79.9166,79.9538,46286.0
2019-07-22 13:45:00,86.09,86.11,86.08,86.08,29402.0,79.9445,79.9631,79.9352,79.9352,29402.0
2019-07-22 13:50:00,86.08,86.1,86.05,86.05,17336.0,79.9352,79.9538,79.9074,79.9074,17336.0
2019-07-22 13:55:00,86.05,86.06,86.02,86.03,14906.0,79.9074,79.9166,79.8795,79.8888,14906.0
2019-07-22 14:00:00,86.03,86.05,85.99,85.99,11848.0,79.8888,79.9074,79.8516,79.8516,11848.0
2019-07-22 14:05:00,85.99,86.01,85.86,85.87,16523.0,79.8516,79.8702,79.7309,79.7402,16523.0
2019-07-22 14:10:00,85.87,85.93,85.83,85.91,19110.0,79.7402,79.7959,79.7031,79.7773,19110.0
2019-07-22 14:15:00,85.9,85.97,85.88,85.95,48985.0,79.7681,79.8331,79.7495,79.8145,48985.0
2019-07-22 14:20:00,85.95,86.05,85.92,85.96,50169.0,79.8145,79.9074,79.7866,79.8238,50169.0
2019-07-22 14:25:00,85.96,85.98,85.91,85.92,27008.0,79.8238,79.8424,79.7773,79.7866,27008.0
2019-07-22 14:30:00,85.92,85.99,85.91,85.97,17273.0,79.7866,79.8516,79.7773,79.8331,17273.0
2019-07-22 14:35:00,85.97,85.99,85.95,85.98,22013.0,79.8331,79.8516,79.8145,79.8424,22013.0
2019-07-22 14:40:00,85.99,86.01,85.96,85.98,57153.0,79.8516,79.8702,79.8238,79.8424,57153.0
2019-07-22 14:45:00,85.98,86.0,85.96,85.99,24181.0,79.8424,79.8609,79.8238,79.8516,24181.0
2019-07-22 14:50:00,85.99,86.0,85.96,85.98,32634.0,79.8516,79.8609,79.8238,79.8424,32634.0
2019-07-22 14:55:00,85.98,86.0,85.95,85.99,53100.0,79.8424,79.8609,79.8145,79.8516,53100.0
2019-07-22 15:00:00,85.98,86.12,85.97,86.09,120521.0,79.8424,79.9724,79.8331,79.9445,120521.0
2019-07-22 15:05:00,86.09,86.12,86.0,86.05,78766.0,79.9445,79.9724,79.8609,79.9074,78766.0
2019-07-22 15:10:00,86.04,86.06,85.99,86.0,26961.0,79.8981,79.9166,79.8516,79.8609,26961.0
2019-07-22 15:15:00,85.99,86.02,85.94,85.98,80528.0,79.8516,79.8795,79.8052,79.8424,80528.0
2019-07-22 15:20:00,85.99,86.01,85.89,85.95,39633.0,79.8516,79.8702,79.7588,79.8145,39633.0
2019-07-22 15:25:00,85.97,86.01,85.94,86.0,61482.0,79.8331,79.8702,79.8052,79.8609,61482.0
2019-07-22 15:30:00,86.0,86.01,85.91,85.95,122347.0,79.8609,79.8702,79.7773,79.8145,122347.0
2019-07-22 15:35:00,85.95,86.02,85.9,86.0,179536.0,79.8145,79.8795,79.7681,79.8609,179536.0
2019-07-22 15:40:00,85.99,86.02,85.88,86.0,120551.0,79.8516,79.8795,79.7495,79.8609,120551.0
2019-07-22 15:45:00,86.0,86.01,85.9,85.94,139470.0,79.8609,79.8702,79.7681,79.8052,139470.0
2019-07-22 15:50:00,85.94,85.95,85.87,85.91,256521.0,79.8052,79.8145,79.7402,79.7773,256521.0
2019-07-22 15:55:00,85.91,86.0,85.83,85.96,409092.0,79.7773,79.8609,79.7031,79.8238,409092.0
2019-07-23 09:30:00,86.64,87.1,86.39,86.57,167470.0,80.4552,80.8824,80.2231,80.3902,167470.0
2019-07-23 09:35:00,86.55,86.83,86.48,86.53,57005.0,80.3717,80.6317,80.3067,80.3531,57005.0
2019-07-23 09:40:00,86.55,86.73,86.5,86.54,36032.0,80.3717,80.5388,80.3252,80.3624,36032.0
2019-07-23 09:45:00,86.55,86.78,86.51,86.73,69932.0,80.3717,80.5852,80.3345,80.5388,69932.0
2019-07-23 09:50:00,86.74,86.83,86.62,86.78,83285.0,80.5481,80.6317,80.4367,80.5852,83285.0
2019-07-23 09:55:00,86.78,86.78,86.6,86.6,37503.0,80.5852,80.5852,80.4181,80.4181,37503.0
2019-07-23 10:00:00,86.59,86.74,86.55,86.69,37013.0,80.4088,80.5481,80.3717,80.5017,37013.0
2019-07-23 10:05:00,86.71,86.77,86.66,86.67,36450.0,80.5202,80.576,80.4738,80.4831,36450.0
2019-07-23 10:10:00,86.67,86.67,86.56,86.61,29433.0,80.4831,80.4831,80.3809,80.4274,29433.0
2019-07-23 10:15:00,86.62,86.65,86.52,86.53,24159.0,80.4367,80.4645,80.3438,80.3531,24159.0
2019-07-23 10:20:00,86.55,86.57,86.51,86.56,30131.0,80.3717,80.3902,80.3345,80.3809,30131.0
2019-07-23 10:25:00,86.55,86.65,86.54,86.63,22019.0,80.3717,80.4645,80.3624,80.446,22019.0
2019-07-23 10:30:00,86.63,86.63,86.55,86.56,27443.0,80.446,80.446,80.3717,80.3809,27443.0
2019-07-23 10:35:00,86.56,86.63,86.48,86.52,42631.0,80.3809,80.446,80.3067,80.3438,42631.0
2019-07-23 10:40:00,86.52,86.54,86.49,86.49,22663.0,80.3438,80.3624,80.3159,80.3159,22663.0
2019-07-23 10:45:00,86.48,86.51,86.44,86.46,29266.0,80.3067,80.3345,80.2695,80.2881,29266.0
2019-07-23 10:50:00,86.46,86.5,86.45,86.5,19806.0,80.2881,80.3252,80.2788,80.3252,19806.0
2019-07-23 10:55:00,86.5,86.63,86.5,86.52,29601.0,80.3252,80.446,80.3252,80.3438,29601.0
2019-07-23 11:00:00,86.52,86.53,86.46,86.51,76412.0,80.3438,80.3531,80.2881,80.3345,76412.0
2019-07-23 11:05:00,86.51,86.52,86.34,86.38,87514.0,80.3345,80.3438,80.1767,80.2138,87514.0
2019-07-23 11:10:00,86.38,86.52,86.38,86.46,49516.0,80.2138,80.3438,80.2138,80.2881,49516.0
2019-07-23 11:15:00,86.47,86.54,86.44,86.48,31147.0,80.2974,80.3624,80.2695,80.3067,31147.0
2019-07-23 11:20:00,86.47,86.51,86.45,86.49,90271.0,80.2974,80.3345,80.2788,80.3159,90271.0
2019-07-23 11:25:00,86.49,86.49,86.36,86.45,15865.0,80.3159,80.3159,80.1952,80.2788,15865.0
2019-07-23 11:30:00,86.44,86.44,86.3,86.31,23370.0,80.2695,80.2695,80.1395,80.1488,23370.0
2019-07-23 11:35:00,86.31,86.36,86.3,86.36,23402.0,80.1488,80.1952,80.1395,80.1952,23402.0
2019-07-23 11:40:00,86.36,86.36,86.31,86.33,24343.0,80.1952,80.1952,80.1488,80.1674,24343.0
2019-07-23 11:45:00,86.34,86.41,86.32,86.36,22885.0,80.1767,80.2417,80.1581,80.1952,22885.0
2019-07-23 11:50:00,86.36,86.37,86.29,86.34,24920.0,80.1952,80.2045,80.1302,80.1767,24920.0
2019-07-23 11:55:00,86.34,86.35,86.25,86.31,16229.0,80.1767,80.1859,80.0931,80.1488,16229.0
2019-07-23 12:00:00,86.32,86.39,86.3,86.32,22711.0,80.1581,80.2231,80.1395,80.1581,22711.0
2019-07-23 12:05:00,86.31,86.33,86.26,86.31,15009.0,80.1488,80.1674,80.1024,80.1488,15009.0
2019-07-23 12:10:00,86.31,86.41,86.31,86.39,33463.0,80.1488,80.2417,80.1488,80.2231,33463.0
2019-07-23 12:15:00,86.39,86.4,86.29,86.33,14240.0,80.2231,80.2324,80.1302,80.1674,14240.0
2019-07-23 12:20:00,86.33,86.34,86.29,86.29,19518.0,80.1674,80.1767,80.1302,80.1302,19518.0
2019-07-23 12:25:00,86.28,86.31,86.23,86.3,20145.0,80.1209,80.1488,80.0745,80.1395,20145.0
2019-07-23 12:30:00,86.31,86.44,86.29,86.43,21690.0,80.1488,80.2695,80.1302,80.2602,21690.0
2019-07-23 12:35:00,86.43,86.65,86.42,86.48,361462.0,80.2602,80.4645,80.2509,80.3067,361462.0
2019-07-23 12:40:00,86.5,86.51,86.36,86.41,53193.0,80.3252,80.3345,80.1952,80.2417,53193.0
2019-07-23 12:45:00,86.4,86.47,86.39,86.47,14555.0,80.2324,80.2974,80.2231,80.2974,14555.0
2019-07-23 12:50:00,86.46,86.49,86.41,86.43,41396.0,80.2881,80.3159,80.2417,80.2602,41396.0
2019-07-23 12:55:00,86.42,86.49,86.39,86.46,29049.0,80.2509,80.3159,80.2231,80.2881,29049.0
2019-07-23 13:00:00,86.47,86.54,86.45,86.51,32918.0,80.2974,80.3624,80.2788,80.3345,32918.0
2019-07-23 13:05:00,86.5,86.65,86.5,86.64,25908.0,80.3252,80.4645,80.3252,80.4552,25908.0
2019-07-23 13:10:00,86.66,86.76,86.63,86.73,51484.0,80.4738,80.5667,80.446,80.5388,51484.0
2019-07-23 13:15:00,86.73,86.73,86.61,86.63,20427.0,80.5388,80.5388,80.4274,80.446,20427.0
2019-07-23 13:20:00,86.65,86.66,86.59,86.61,19549.0,80.4645,80.4738,80.4088,80.4274,19549.0
2019-07-23 13:25:00,86.62,86.66,86.6,86.61,27564.0,80.4367,80.4738,80.4181,80.4274,27564.0
2019-07-23 13:30:00,86.61,86.68,86.59,86.59,29217.0,80.4274,80.4924,80.4088,80.4088,29217.0
2019-07-23 13:35:00,86.59,86.63,86.58,86.62,21472.0,80.4088,80.446,80.3995,80.4367,21472.0
2019-07-23 13:40:00,86.62,86.9,86.61,86.84,88675.0,80.4367,80.6967,80.4274,80.641,88675.0
2019-07-23 13:45:00,86.83,86.91,86.82,86.83,75292.0,80.6317,80.706,80.6224,80.6317,75292.0
2019-07-23 13:50:00,86.84,86.95,86.81,86.91,26253.0,80.641,80.7431,80.6131,80.706,26253.0
2019-07-23 13:55:00,86.91,87.03,86.9,86.98,36622.0,80.706,80.8174,80.6967,80.771,36622.0
2019-07-23 14:00:00,86.98,86.99,86.89,86.9,25473.0,80.771,80.7803,80.6874,80.6967,25473.0
2019-07-23 14:05:00,86.9,86.93,86.86,86.89,31759.0,80.6967,80.7245,80.6595,80.6874,31759.0
2019-07-23 14:10:00,86.9,86.94,86.88,86.89,32510.0,80.6967,80.7338,80.6781,80.6874,32510.0
2019-07-23 14:15:00,86.9,86.94,86.89,86.9,20345.0,80.6967,80.7338,80.6874,80.6967,20345.0
2019-07-23 14:20:00,86.89,86.91,86.83,86.84,30882.0,80.6874,80.706,80.6317,80.641,30882.0
2019-07-23 14:25:00,86.85,86.87,86.78,86.8,39762.0,80.6502,80.6688,80.5852,80.6038,39762.0
2019-07-23 14:30:00,86.8,86.82,86.75,86.76,39456.0,80.6038,80.6224,80.5574,80.5667,39456.0
2019-07-23 14:35:00,86.77,86.81,86.77,86.81,26163.0,80.576,80.6131,80.576,80.6131,26163.0
2019-07-23 14:40:00,86.81,86.81,86.75,86.75,30236.0,80.6131,80.6131,80.5574,80.5574,30236.0
2019-07-23 14:45:00,86.75,86.76,86.7,86.7,34859.0,80.5574,80.5667,80.511,80.511,34859.0
2019-07-23 14:50:00,86.71,86.73,86.67,86.67,27005.0,80.5202,80.5388,80.4831,80.4831,27005.0
2019-07-23 14:55:00,86.67,86.71,86.67,86.7,18763.0,80.4831,80.5202,80.4831,80.511,18763.0
2019-07-23 15:00:00,86.7,86.75,86.69,86.7,31701.0,80.511,80.5574,80.5017,80.511,31701.0
2019-07-23 15:05:00,86.7,86.77,86.69,86.75,23182.0,80.511,80.576,80.5017,80.5574,23182.0
2019-07-23 15:10:00,86.75,86.84,86.74,86.83,30214.0,80.5574,80.641,80.5481,80.6317,30214.0
2019-07-23 15:15:00,86.84,86.84,86.78,86.83,61618.0,80.641,80.641,80.5852,80.6317,61618.0
2019-07-23 15:20:00,86.83,86.83,86.77,86.78,33902.0,80.6317,80.6317,80.576,80.5852,33902.0
2019-07-23 15:25:00,86.78,86.81,86.76,86.78,47984.0,80.5852,80.6131,80.5667,80.5852,47984.0
2019-07-23 15:30:00,86.78,86.79,86.74,86.77,68355.0,80.5852,80.5945,80.5481,80.576,68355.0
2019-07-23 15:35:00,86.77,86.78,86.7,86.71,60255.0,80.576,80.5852,80.511,80.5202,60255.0
2019-07-23 15:40:00,86.7,86.75,86.66,86.69,75183.0,80.511,80.5574,80.4738,80.5017,75183.0
2019-07-23 15:45:00,86.7,86.72,86.63,86.67,102643.0,80.511,80.5295,80.446,80.4831,102643.0
2019-07-23 15:50:00,86.67,86.67,86.56,86.6,137948.0,80.4831,80.4831,80.3809,80.4181,137948.0
2019-07-23 15:55:00,86.6,86.73,86.6,86.7,265939.0,80.4181,80.5388,80.4181,80.511,265939.0
2019-07-24 09:30:00,86.65,87.19,86.65,86.98,139810.0,80.4645,80.966,80.4645,80.771,139810.0
2019-07-24 09:35:00,86.99,87.21,86.98,87.15,76975.0,80.7803,80.9845,80.771,80.9288,76975.0
2019-07-24 09:40:00,87.16,87.21,87.0,87.01,31482.0,80.9381,80.9845,80.7895,80.7988,31482.0
2019-07-24 09:45:00,87.02,87.08,86.93,87.05,40866.0,80.8081,80.8638,80.7245,80.836,40866.0
2019-07-24 09:50:00,87.05,87.1,86.93,86.99,41994.0,80.836,80.8824,80.7245,80.7803,41994.0
2019-07-24 09:55:00,86.99,87.05,86.97,87.03,27953.0,80.7803,80.836,80.7617,80.8174,27953.0
2019-07-24 10:00:00,87.03,87.14,86.96,87.03,48214.0,80.8174,80.9195,80.7524,80.8174,48214.0
2019-07-24 10:05:00,87.01,87.05,86.96,87.0,53417.0,80.7988,80.836,80.7524,80.7895,53417.0
2019-07-24 10:10:00,87.01,87.08,86.97,87.03,58375.0,80.7988,80.8638,80.7617,80.8174,58375.0
2019-07-24 10:15:00,87.05,87.1,86.99,86.99,88370.0,80.836,80.8824,80.7803,80.7803,88370.0
2019-07-24 10:20:00,87.0,87.02,86.92,86.93,30304.0,80.7895,80.8081,80.7152,80.7245,30304.0
2019-07-24 10:25:00,86.92,87.01,86.89,86.89,26637.0,80.7152,80.7988,80.6874,80.6874,26637.0
2019-07-24 10:30:00,86.9,86.97,86.81,86.85,30776.0,80.6967,80.7617,80.6131,80.6502,30776.0
2019-07-24 10:35:00,86.83,86.85,86.74,86.77,30522.0,80.6317,80.6502,80.5481,80.576,30522.0
2019-07-24 10:40:00,86.78,86.79,86.57,86.63,160436.0,80.5852,80.5945,80.3902,80.446,160436.0
2019-07-24 10:45:00,86.63,86.71,86.6,86.65,24893.0,80.446,80.5202,80.4181,80.4645,24893.0
2019-07-24 10:50:00,86.64,86.66,86.53,86.59,27282.0,80.4552,80.4738,80.3531,80.4088,27282.0
2019-07-24 10:55:00,86.59,86.82,86.58,86.81,26480.0,80.4088,80.6224,80.3995,80.6131,26480.0
2019-07-24 11:00:00,86.81,86.81,86.47,86.48,38763.0,80.6131,80.6131,80.2974,80.3067,38763.0
2019-07-24 11:05:00,86.48,86.58,86.44,86.55,27297.0,80.3067,80.3995,80.2695,80.3717,27297.0
2019-07-24 11:10:00,86.54,86.56,86.47,86.56,30586.0,80.3624,80.3809,80.2974,80.3809,30586.0
2019-07-24 11:15:00,86.56,86.77,86.55,86.77,36186.0,80.3809,80.576,80.3717,80.576,36186.0
2019-07-24 11:20:00,86.78,86.78,86.66,86.73,33964.0,80.5852,80.5852,80.4738,80.5388,33964.0
2019-07-24 11:25:00,86.73,86.77,86.67,86.77,26073.0,80.5388,80.576,80.4831,80.576,26073.0
2019-07-24 11:30:00,86.79,86.8,86.69,86.72,16100.0,80.5945,80.6038,80.5017,80.5295,16100.0
2019-07-24 11:35:00,86.72,86.73,86.67,86.7,39975.0,80.5295,80.5388,80.4831,80.511,39975.0
2019-07-24 11:40:00,86.7,86.74,86.61,86.61,40042.0,80.511,80.5481,80.4274,80.4274,40042.0
2019-07-24 11:45:00,86.61,86.73,86.6,86.67,49355.0,80.4274,80.5388,80.4181,80.4831,49355.0
2019-07-24 11:50:00,86.68,86.7,86.57,86.59,24632.0,80.4924,80.511,80.3902,80.4088,24632.0
2019-07-24 11:55:00,86.59,86.59,86.49,86.49,19994.0,80.4088,80.4088,80.3159,80.3159,19994.0
2019-07-24 12:00:00,86.49,86.56,86.49,86.56,18756.0,80.3159,80.3809,80.3159,80.3809,18756.0
2019-07-24 12:05:00,86.55,86.56,86.51,86.53,20950.0,80.3717,80.3809,80.3345,80.3531,20950.0
2019-07-24 12:10:00,86.53,86.56,86.46,86.51,28525.0,80.3531,80.3809,80.2881,80.3345,28525.0
2019-07-24 12:15:00,86.5,86.52,86.44,86.48,19712.0,80.3252,80.3438,80.2695,80.3067,19712.0
2019-07-24 12:20:00,86.48,86.51,86.45,86.5,26554.0,80.3067,80.3345,80.2788,80.3252,26554.0
2019-07-24 12:25:00,86.49,86.5,86.46,86.49,19105.0,80.3159,80.3252,80.2881,80.3159,19105.0
2019-07-24 12:30:00,86.49,86.52,86.47,86.51,20038.0,80.3159,80.3438,80.2974,80.3345,20038.0
2019-07-24 12:35:00,86.51,86.52,86.44,86.47,22227.0,80.3345,80.3438,80.2695,80.2974,22227.0
2019-07-24 12:40:00,86.47,86.58,86.46,86.54,21047.0,80.2974,80.3995,80.2881,80.3624,21047.0
2019-07-24 12:45:00,86.55,86.57,86.48,86.49,18046.0,80.3717,80.3902,80.3067,80.3159,18046.0
2019-07-24 12:50:00,86.49,86.52,86.48,86.51,18891.0,80.3159,80.3438,80.3067,80.3345,18891.0
2019-07-24 12:55:00,86.51,86.53,86.49,86.51,26867.0,80.3345,80.3531,80.3159,80.3345,26867.0
2019-07-24 13:00:00,86.52,86.55,86.48,86.5,22358.0,80.3438,80.3717,80.3067,80.3252,22358.0
2019-07-24 13:05:00,86.5,86.53,86.47,86.52,15794.0,80.3252,80.3531,80.2974,80.3438,15794.0
2019-07-24 13:10:00,86.51,86.53,86.47,86.49,21047.0,80.3345,80.3531,80.2974,80.3159,21047.0
2019-07-24 13:15:00,86.48,86.54,86.48,86.5,18152.0,80.3067,80.3624,80.3067,80.3252,18152.0
2019-07-24 13:20:00,86.5,86.55,86.48,86.52,23051.0,80.3252,80.3717,80.3067,80.3438,23051.0
2019-07-24 13:25:00,86.52,86.52,86.48,86.48,21169.0,80.3438,80.3438,80.3067,80.3067,21169.0
2019-07-24 13:30:00,86.48,86.5,86.41,86.41,22470.0,80.3067,80.3252,80.2417,80.2417,22470.0
2019-07-24 13:35:00,86.4,86.44,86.37,86.43,21345.0,80.2324,80.2695,80.2045,80.2602,21345.0
2019-07-24 13:40:00,86.43,86.44,86.39,86.41,30876.0,80.2602,80.2695,80.2231,80.2417,30876.0
2019-07-24 13:45:00,86.4,86.4,86.35,86.36,31175.0,80.2324,80.2324,80.1859,80.1952,31175.0
2019-07-24 13:50:00,86.36,86.36,86.31,86.32,24008.0,80.1952,80.1952,80.1488,80.1581,24008.0
2019-07-24 13:55:00,86.31,86.41,86.3,86.37,27749.0,80.1488,80.2417,80.1395,80.2045,27749.0
2019-07-24 14:00:00,86.36,86.45,86.35,86.44,33343.0,80.1952,80.2788,80.1859,80.2695,33343.0
2019-07-24 14:05:00,86.45,86.5,86.41,86.48,19945.0,80.2788,80.3252,80.2417,80.3067,19945.0
2019-07-24 14:10:00,86.48,86.5,86.42,86.42,19138.0,80.3067,80.3252,80.2509,80.2509,19138.0
2019-07-24 14:15:00,86.42,86.55,86.42,86.52,62753.0,80.2509,80.3717,80.2509,80.3438,62753.0
2019-07-24 14:20:00,86.53,86.54,86.49,86.51,25834.0,80.3531,80.3624,80.3159,80.3345,25834.0
2019-07-24 14:25:00,86.52,86.55,86.52,86.53,26307.0,80.3438,80.3717,80.3438,80.3531,26307.0
2019-07-24 14:30:00,86.52,86.64,86.5,86.62,131081.0,80.3438,80.4552,80.3252,80.4367,131081.0
2019-07-24 14:35:00,86.63,86.68,86.57,86.63,50843.0,80.446,80.4924,80.3902,80.446,50843.0
2019-07-24 14:40:00,86.62,86.62,86.58,86.6,23223.0,80.4367,80.4367,80.3995,80.4181,23223.0
2019-07-24 14:45:00,86.6,86.61,86.53,86.53,43861.0,80.4181,80.4274,80.3531,80.3531,43861.0
2019-07-24 14:50:00,86.55,86.58,86.53,86.57,47168.0,80.3717,80.3995,80.3531,80.3902,47168.0
2019-07-24 14:55:00,86.58,86.65,86.57,86.63,45095.0,80.3995,80.4645,80.3902,80.446,45095.0
2019-07-24 15:00:00,86.63,86.68,86.6,86.68,34849.0,80.446,80.4924,80.4181,80.4924,34849.0
2019-07-24 15:05:00,86.68,86.7,86.64,86.65,26021.0,80.4924,80.511,80.4552,80.4645,26021.0
2019-07-24 15:10:00,86.65,86.67,86.61,86.65,44736.0,80.4645,80.4831,80.4274,80.4645,44736.0
2019-07-24 15:15:00,86.65,86.68,86.6,86.67,77136.0,80.4645,80.4924,80.4181,80.4831,77136.0
2019-07-24 15:20:00,86.66,86.67,86.61,86.65,38907.0,80.4738,80.4831,80.4274,80.4645,38907.0
2019-07-24 15:25:00,86.65,86.66,86.59,86.6,53288.0,80.4645,80.4738,80.4088,80.4181,53288.0
2019-07-24 15:30:00,86.59,86.71,86.59,86.59,107429.0,80.4088,80.5202,80.4088,80.4088,107429.0
2019-07-24 15:35:00,86.59,86.72,86.56,86.64,75868.0,80.4088,80.5295,80.3809,80.4552,75868.0
2019-07-24 15:40:00,86.65,86.66,86.59,86.59,59088.0,80.4645,80.4738,80.4088,80.4088,59088.0
2019-07-24 15:45:00,86.6,86.69,86.59,86.68,70017.0,80.4181,80.5017,80.4088,80.4924,70017.0
2019-07-24 15:50:00,86.67,86.68,86.57,86.62,233885.0,80.4831,80.4924,80.3902,80.4367,233885.0
2019-07-24 15:55:00,86.62,86.8,86.56,86.7,554735.0,80.4367,80.6038,80.3809,80.511,554735.0
2019-07-25 09:30:00,86.82,87.43,86.59,87.34,175653.0,80.6224,81.1888,80.4088,81.1053,175653.0
2019-07-25 09:35:00,87.32,87.5,87.23,87.47,70246.0,81.0867,81.2538,81.0031,81.226,70246.0
2019-07-25 09:40:00,87.45,87.46,87.3,87.3,59121.0,81.2074,81.2167,81.0681,81.0681,59121.0
2019-07-25 09:45:00,87.29,87.44,87.07,87.15,80538.0,81.0588,81.1981,80.8545,80.9288,80538.0
2019-07-25 09:50:00,87.15,87.19,86.88,86.92,47509.0,80.9288,80.966,80.6781,80.7152,47509.0
2019-07-25 09:55:00,86.95,87.22,86.91,87.17,43462.0,80.7431,80.9938,80.706,80.9474,43462.0
2019-07-25 10:00:00,87.18,87.33,87.18,87.28,32287.0,80.9567,81.096,80.9567,81.0496,32287.0
2019-07-25 10:05:00,87.28,87.29,87.2,87.27,48188.0,81.0496,81.0588,80.9753,81.0403,48188.0
2019-07-25 10:10:00,87.27,87.31,87.21,87.24,59253.0,81.0403,81.0774,80.9845,81.0124,59253.0
2019-07-25 10:15:00,87.24,87.25,87.15,87.2,25755.0,81.0124,81.0217,80.9288,80.9753,25755.0
2019-07-25 10:20:00,87.2,87.22,87.15,87.2,32705.0,80.9753,80.9938,80.9288,80.9753,32705.0
2019-07-25 10:25:00,87.2,87.21,87.12,87.17,34102.0,80.9753,80.9845,80.901,80.9474,34102.0
2019-07-25 10:30:00,87.17,87.22,87.13,87.14,32269.0,80.9474,80.9938,80.9103,80.9195,32269.0
2019-07-25 10:35:00,87.15,87.21,87.12,87.17,26111.0,80.9288,80.9845,80.901,80.9474,26111.0
2019-07-25 10:40:00,87.16,87.21,87.07,87.08,58361.0,80.9381,80.9845,80.8545,80.8638,58361.0
2019-07-25 10:45:00,87.09,87.16,87.05,87.07,26792.0,80.8731,80.9381,80.836,80.8545,26792.0
2019-07-25 10:50:00,87.07,87.11,87.02,87.08,35063.0,80.8545,80.8917,80.8081,80.8638,35063.0
2019-07-25 10:55:00,87.09,87.13,87.05,87.06,26835.0,80.8731,80.9103,80.836,80.8453,26835.0
2019-07-25 11:00:00,87.06,87.13,87.05,87.09,43767.0,80.8453,80.9103,80.836,80.8731,43767.0
2019-07-25 11:05:00,87.08,87.15,87.06,87.14,31321.0,80.8638,80.9288,80.8453,80.9195,31321.0
2019-07-25 11:10:00,87.15,87.21,87.15,87.2,36291.0,80.9288,80.9845,80.9288,80.9753,36291.0
2019-07-25 11:15:00,87.2,87.22,87.11,87.14,50966.0,80.9753,80.9938,80.8917,80.9195,50966.0
2019-07-25 11:20:00,87.14,87.16,87.06,87.14,59469.0,80.9195,80.9381,80.8453,80.9195,59469.0
2019-07-25 11:25:00,87.14,87.17,87.09,87.16,31588.0,80.9195,80.9474,80.8731,80.9381,31588.0
2019-07-25 11:30:00,87.16,87.17,87.09,87.11,37123.0,80.9381,80.9474,80.8731,80.8917,37123.0
2019-07-25 11:35:00,87.1,87.13,87.09,87.13,17243.0,80.8824,80.9103,80.8731,80.9103,17243.0
2019-07-25 11:40:00,87.13,87.19,87.11,87.16,30057.0,80.9103,80.966,80.8917,80.9381,30057.0
2019-07-25 11:45:00,87.15,87.17,87.12,87.12,19388.0,80.9288,80.9474,80.901,80.901,19388.0
2019-07-25 11:50:00,87.13,87.16,87.05,87.09,50770.0,80.9103,80.9381,80.836,80.8731,50770.0
2019-07-25 11:55:00,87.09,87.15,87.07,87.15,29434.0,80.8731,80.9288,80.8545,80.9288,29434.0
2019-07-25 12:00:00,87.15,87.2,87.11,87.12,58209.0,80.9288,80.9753,80.8917,80.901,58209.0
2019-07-25 12:05:00,87.11,87.16,87.07,87.13,20852.0,80.8917,80.9381,80.8545,80.9103,20852.0
2019-07-25 12:10:00,87.13,87.17,87.09,87.14,32097.0,80.9103,80.9474,80.8731,80.9195,32097.0
2019-07-25 12:15:00,87.14,87.15,87.12,87.14,56848.0,80.9195,80.9288,80.901,80.9195,56848.0
2019-07-25 12:20:00,87.14,87.15,87.12,87.14,23942.0,80.9195,80.9288,80.901,80.9195,23942.0
2019-07-25 12:25:00,87.13,87.16,87.13,87.14,28085.0,80.9103,80.9381,80.9103,80.9195,28085.0
2019-07-25 12:30:00,87.13,87.15,87.12,87.14,21840.0,80.9103,80.9288,80.901,80.9195,21840.0
2019-07-25 12:35:00,87.13,87.16,87.03,87.04,64657.0,80.9103,80.9381,80.8174,80.8267,64657.0
2019-07-25 12:40:00,87.03,87.03,86.88,86.94,24869.0,80.8174,80.8174,80.6781,80.7338,24869.0
2019-07-25 12:45:00,86.93,87.01,86.93,87.0,53499.0,80.7245,80.7988,80.7245,80.7895,53499.0
2019-07-25 12:50:00,87.0,87.01,86.92,86.96,17538.0,80.7895,80.7988,80.7152,80.7524,17538.0
2019-07-25 12:55:00,86.97,87.01,86.96,86.99,27423.0,80.7617,80.7988,80.7524,80.7803,27423.0
2019-07-25 13:00:00,87.0,87.0,86.95,86.95,18041.0,80.7895,80.7895,80.7431,80.7431,18041.0
2019-07-25 13:05:00,86.95,87.01,86.92,86.99,33912.0,80.7431,80.7988,80.7152,80.7803,33912.0
2019-07-25 13:10:00,87.0,87.01,86.98,86.98,25103.0,80.7895,80.7988,80.771,80.771,25103.0
2019-07-25 13:15:00,86.99,87.02,86.98,86.99,45021.0,80.7803,80.8081,80.771,80.7803,45021.0
2019-07-25 13:20:00,87.0,87.01,86.92,86.92,24357.0,80.7895,80.7988,80.7152,80.7152,24357.0
2019-07-25 13:25:00,86.92,87.01,86.92,87.0,21832.0,80.7152,80.7988,80.7152,80.7895,21832.0
2019-07-25 13:30:00,87.01,87.03,86.97,87.0,36641.0,80.7988,80.8174,80.7617,80.7895,36641.0
2019-07-25 13:35:00,87.0,87.1,86.97,87.09,24642.0,80.7895,80.8824,80.7617,80.8731,24642.0
2019-07-25 13:40:00,87.1,87.19,87.09,87.18,23917.0,80.8824,80.966,80.8731,80.9567,23917.0
2019-07-25 13:45:00,87.18,87.19,87.12,87.12,21322.0,80.9567,80.966,80.901,80.901,21322.0
2019-07-25 13:50:00,87.12,87.13,87.05,87.05,22687.0,80.901,80.9103,80.836,80.836,22687.0
2019-07-25 13:55:00,87.05,87.08,87.04,87.06,17358.0,80.836,80.8638,80.8267,80.8453,17358.0
2019-07-25 14:00:00,87.06,87.17,87.05,87.16,21259.0,80.8453,80.9474,80.836,80.9381,21259.0
2019-07-25 14:05:00,87.17,87.25,87.15,87.25,24988.0,80.9474,81.0217,80.9288,81.0217,24988.0
2019-07-25 14:10:00,87.25,87.27,87.18,87.19,56108.0,81.0217,81.0403,80.9567,80.966,56108.0
2019-07-25 14:15:00,87.2,87.23,87.16,87.17,35062.0,80.9753,81.0031,80.9381,80.9474,35062.0
2019-07-25 14:20:00,87.18,87.22,87.17,87.19,26742.0,80.9567,80.9938,80.9474,80.966,26742.0
2019-07-25 14:25:00,87.19,87.21,87.17,87.2,21354.0,80.966,80.9845,80.9474,80.9753,21354.0
2019-07-25 14:30:00,87.2,87.22,87.17,87.19,21055.0,80.9753,80.9938,80.9474,80.966,21055.0
2019-07-25 14:35:00,87.18,87.21,87.16,87.21,20524.0,80.9567,80.9845,80.9381,80.9845,20524.0
2019-07-25 14:40:00,87.21,87.29,87.19,87.28,16320.0,80.9845,81.0588,80.966,81.0496,16320.0
2019-07-25 14:45:00,87.28,87.29,87.24,87.28,18207.0,81.0496,81.0588,81.0124,81.0496,18207.0
2019-07-25 14:50:00,87.29,87.31,87.22,87.25,41557.0,81.0588,81.0774,80.9938,81.0217,41557.0
2019-07-25 14:55:00,87.24,87.28,87.22,87.22,28450.0,81.0124,81.0496,80.9938,80.9938,28450.0
2019-07-25 15:00:00,87.22,87.23,87.14,87.14,61222.0,80.9938,81.0031,80.9195,80.9195,61222.0
2019-07-25 15:05:00,87.14,87.18,87.14,87.17,36638.0,80.9195,80.9567,80.9195,80.9474,36638.0
2019-07-25 15:10:00,87.16,87.18,87.15,87.18,30650.0,80.9381,80.9567,80.9288,80.9567,30650.0
2019-07-25 15:15:00,87.18,87.25,87.18,87.2,39960.0,80.9567,81.0217,80.9567,80.9753,39960.0
2019-07-25 15:20:00,87.2,87.21,87.16,87.2,38204.0,80.9753,80.9845,80.9381,80.9753,38204.0
2019-07-25 15:25:00,87.2,87.21,87.18,87.2,45735.0,80.9753,80.9845,80.9567,80.9753,45735.0
2019-07-25 15:30:00,87.2,87.24,87.18,87.22,122934.0,80.9753,81.0124,80.9567,80.9938,122934.0
2019-07-25 15:35:00,87.22,87.24,87.13,87.14,59704.0,80.9938,81.0124,80.9103,80.9195,59704.0
2019-07-25 15:40:00,87.13,87.23,87.12,87.13,50606.0,80.9103,81.0031,80.901,80.9103,50606.0
2019-07-25 15:45:00,87.13,87.13,87.06,87.12,93664.0,80.9103,80.9103,80.8453,80.901,93664.0
2019-07-25 15:50:00,87.12,87.28,87.09,87.21,174762.0,80.901,81.0496,80.8731,80.9845,174762.0
2019-07-25 15:55:00,87.2,87.28,87.1,87.28,209677.0,80.9753,81.0496,80.8824,81.0496,209677.0
2019-07-26 09:30:00,87.44,87.48,87.25,87.41,127043.0,81.1981,81.2353,81.0217,81.1703,127043.0
2019-07-26 09:35:00,87.42,87.64,87.34,87.36,67064.0,81.1796,81.3839,81.1053,81.1238,67064.0
2019-07-26 09:40:00,87.37,87.54,87.36,87.4,24726.0,81.1331,81.291,81.1238,81.161,24726.0
2019-07-26 09:45:00,87.42,87.52,87.35,87.46,53079.0,81.1796,81.2724,81.1146,81.2167,53079.0
2019-07-26 09:50:00,87.45,87.61,87.37,87.56,27466.0,81.2074,81.356,81.1331,81.3096,27466.0
2019-07-26 09:55:00,87.58,87.58,87.45,87.47,29252.0,81.3281,81.3281,81.2074,81.226,29252.0
2019-07-26 10:00:00,87.45,87.47,87.36,87.38,31067.0,81.2074,81.226,81.1238,81.1424,31067.0
2019-07-26 10:05:00,87.37,87.4,87.32,87.4,39460.0,81.1331,81.161,81.0867,81.161,39460.0
2019-07-26 10:10:00,87.39,87.4,87.17,87.26,59366.0,81.1517,81.161,80.9474,81.031,59366.0
2019-07-26 10:15:00,87.27,87.38,87.27,87.34,54109.0,81.0403,81.1424,81.0403,81.1053,54109.0
2019-07-26 10:20:00,87.34,87.35,87.0,87.2,107608.0,81.1053,81.1146,80.7895,80.9753,107608.0
2019-07-26 10:25:00,87.19,87.19,87.06,87.06,38672.0,80.966,80.966,80.8453,80.8453,38672.0
2019-07-26 10:30:00,87.06,87.06,86.93,86.96,38269.0,80.8453,80.8453,80.7245,80.7524,38269.0
2019-07-26 10:35:00,86.97,86.99,86.91,86.98,24920.0,80.7617,80.7803,80.706,80.771,24920.0
2019-07-26 10:40:00,86.99,86.99,86.88,86.9,23406.0,80.7803,80.7803,80.6781,80.6967,23406.0
2019-07-26 10:45:00,86.9,87.03,86.9,87.01,24893.0,80.6967,80.8174,80.6967,80.7988,24893.0
2019-07-26 10:50:00,87.0,87.12,87.0,87.04,51243.0,80.7895,80.901,80.7895,80.8267,51243.0
2019-07-26 10:55:00,87.04,87.04,86.98,87.01,19482.0,80.8267,80.8267,80.771,80.7988,19482.0
2019-07-26 11:00:00,87.0,87.0,86.94,86.95,17100.0,80.7895,80.7895,80.7338,80.7431,17100.0
2019-07-26 11:05:00,86.95,86.95,86.86,86.88,20947.0,80.7431,80.7431,80.6595,80.6781,20947.0
2019-07-26 11:10:00,86.89,86.94,86.87,86.91,43080.0,80.6874,80.7338,80.6688,80.706,43080.0
2019-07-26 11:15:00,86.9,86.94,86.81,86.83,32796.0,80.6967,80.7338,80.6131,80.6317,32796.0
2019-07-26 11:20:00,86.83,86.89,86.83,86.86,29189.0,80.6317,80.6874,80.6317,80.6595,29189.0
2019-07-26 11:25:00,86.86,86.89,86.84,86.85,39487.0,80.6595,80.6874,80.641,80.6502,39487.0
2019-07-26 11:30:00,86.86,86.89,86.77,86.81,15619.0,80.6595,80.6874,80.576,80.6131,15619.0
2019-07-26 11:35:00,86.81,86.9,86.81,86.9,46148.0,80.6131,80.6967,80.6131,80.6967,46148.0
2019-07-26 11:40:00,86.9,87.04,86.89,87.01,56078.0,80.6967,80.8267,80.6874,80.7988,56078.0
2019-07-26 11:45:00,87.03,87.1,87.03,87.1,17889.0,80.8174,80.8824,80.8174,80.8824,17889.0
2019-07-26 11:50:00,87.1,87.17,87.08,87.08,37251.0,80.8824,80.9474,80.8638,80.8638,37251.0
2019-07-26 11:55:00,87.09,87.12,87.06,87.12,10608.0,80.8731,80.901,80.8453,80.901,10608.0
2019-07-26 12:00:00,87.12,87.19,87.11,87.14,12211.0,80.901,80.966,80.8917,80.9195,12211.0
2019-07-26 12:05:00,87.14,87.15,87.07,87.11,16441.0,80.9195,80.9288,80.8545,80.8917,16441.0
2019-07-26 12:10:00,87.1,87.11,86.98,86.99,26995.0,80.8824,80.8917,80.771,80.7803,26995.0
2019-07-26 12:15:00,86.99,87.0,86.94,86.99,38829.0,80.7803,80.7895,80.7338,80.7803,38829.0
2019-07-26 12:20:00,87.0,87.01,86.98,87.0,45531.0,80.7895,80.7988,80.771,80.7895,45531.0
2019-07-26 12:25:00,87.0,87.03,86.96,87.02,34080.0,80.7895,80.8174,80.7524,80.8081,34080.0
2019-07-26 12:30:00,87.03,87.09,86.99,87.04,37148.0,80.8174,80.8731,80.7803,80.8267,37148.0
2019-07-26 12:35:00,87.04,87.09,87.03,87.04,13282.0,80.8267,80.8731,80.8174,80.8267,13282.0
2019-07-26 12:40:00,87.04,87.15,87.03,87.15,16169.0,80.8267,80.9288,80.8174,80.9288,16169.0
2019-07-26 12:45:00,87.15,87.17,87.1,87.17,8128.0,80.9288,80.9474,80.8824,80.9474,8128.0
2019-07-26 12:50:00,87.18,87.25,87.15,87.25,10801.0,80.9567,81.0217,80.9288,81.0217,10801.0
2019-07-26 12:55:00,87.25,87.34,87.23,87.33,56336.0,81.0217,81.1053,81.0031,81.096,56336.0
2019-07-26 13:00:00,87.32,87.33,87.2,87.22,21258.0,81.0867,81.096,80.9753,80.9938,21258.0
2019-07-26 13:05:00,87.22,87.24,87.16,87.24,49413.0,80.9938,81.0124,80.9381,81.0124,49413.0
2019-07-26 13:10:00,87.23,87.37,87.22,87.34,11629.0,81.0031,81.1331,80.9938,81.1053,11629.0
2019-07-26 13:15:00,87.35,87.43,87.35,87.42,20022.0,81.1146,81.1888,81.1146,81.1796,20022.0
2019-07-26 13:20:00,87.42,87.5,87.41,87.48,19000.0,81.1796,81.2538,81.1703,81.2353,19000.0
2019-07-26 13:25:00,87.47,87.52,87.45,87.52,17006.0,81.226,81.2724,81.2074,81.2724,17006.0
2019-07-26 13:30:00,87.51,87.51,87.45,87.5,15345.0,81.2631,81.2631,81.2074,81.2538,15345.0
2019-07-26 13:35:00,87.5,87.55,87.48,87.54,13047.0,81.2538,81.3003,81.2353,81.291,13047.0
2019-07-26 13:40:00,87.55,87.58,87.51,87.53,12193.0,81.3003,81.3281,81.2631,81.2817,12193.0
2019-07-26 13:45:00,87.53,87.62,87.52,87.53,29663.0,81.2817,81.3653,81.2724,81.2817,29663.0
2019-07-26 13:50:00,87.54,87.56,87.49,87.51,19813.0,81.291,81.3096,81.2446,81.2631,19813.0
2019-07-26 13:55:00,87.51,87.52,87.47,87.48,20322.0,81.2631,81.2724,81.226,81.2353,20322.0
2019-07-26 14:00:00,87.47,87.54,87.46,87.54,24026.0,81.226,81.291,81.2167,81.291,24026.0
2019-07-26 14:05:00,87.53,87.59,87.49,87.58,9153.0,81.2817,81.3374,81.2446,81.3281,9153.0
2019-07-26 14:10:00,87.59,87.65,87.59,87.64,24191.0,81.3374,81.3931,81.3374,81.3839,24191.0
2019-07-26 14:15:00,87.65,87.73,87.65,87.73,14870.0,81.3931,81.4674,81.3931,81.4674,14870.0
2019-07-26 14:20:00,87.73,87.78,87.73,87.76,16665.0,81.4674,81.5139,81.4674,81.4953,16665.0
2019-07-26 14:25:00,87.78,87.78,87.72,87.73,10350.0,81.5139,81.5139,81.4581,81.4674,10350.0
2019-07-26 14:30:00,87.73,87.8,87.72,87.78,14063.0,81.4674,81.5324,81.4581,81.5139,14063.0
2019-07-26 14:35:00,87.79,87.84,87.78,87.79,18013.0,81.5231,81.5696,81.5139,81.5231,18013.0
2019-07-26 14:40:00,87.79,87.81,87.76,87.8,9784.0,81.5231,81.5417,81.4953,81.5324,9784.0
2019-07-26 14:45:00,87.79,87.81,87.75,87.79,26663.0,81.5231,81.5417,81.486,81.5231,26663.0
2019-07-26 14:50:00,87.79,87.79,87.75,87.76,10884.0,81.5231,81.5231,81.486,81.4953,10884.0
2019-07-26 14:55:00,87.75,87.76,87.71,87.74,20954.0,81.486,81.4953,81.4489,81.4767,20954.0
2019-07-26 15:00:00,87.75,87.76,87.71,87.73,19768.0,81.486,81.4953,81.4489,81.4674,19768.0
2019-07-26 15:05:00,87.73,87.74,87.65,87.65,16084.0,81.4674,81.4767,81.3931,81.3931,16084.0
2019-07-26 15:10:00,87.66,87.67,87.63,87.66,19483.0,81.4024,81.4117,81.3746,81.4024,19483.0
2019-07-26 15:15:00,87.67,87.73,87.66,87.72,28629.0,81.4117,81.4674,81.4024,81.4581,28629.0
2019-07-26 15:20:00,87.72,87.79,87.7,87.79,17846.0,81.4581,81.5231,81.4396,81.5231,17846.0
2019-07-26 15:25:00,87.79,87.79,87.71,87.71,15300.0,81.5231,81.5231,81.4489,81.4489,15300.0
2019-07-26 15:30:00,87.7,87.73,87.66,87.66,30453.0,81.4396,81.4674,81.4024,81.4024,30453.0
2019-07-26 15:35:00,87.65,87.67,87.61,87.67,39161.0,81.3931,81.4117,81.356,81.4117,39161.0
2019-07-26 15:40:00,87.67,87.73,87.63,87.69,41277.0,81.4117,81.4674,81.3746,81.4303,41277.0
2019-07-26 15:45:00,87.68,87.69,87.62,87.63,41168.0,81.421,81.4303,81.3653,81.3746,41168.0
2019-07-26 15:50:00,87.63,87.66,87.57,87.58,62099.0,81.3746,81.4024,81.3188,81.3281,62099.0
2019-07-26 15:55:00,87.58,87.64,87.53,87.55,150683.0,81.3281,81.3839,81.2817,81.3003,150683.0
2019-07-29 09:30:00,87.65,87.87,87.46,87.59,173813.0,81.3931,81.5974,81.2167,81.3374,173813.0
2019-07-29 09:35:00,87.6,87.7,87.39,87.41,48273.0,81.3467,81.4396,81.1517,81.1703,48273.0
2019-07-29 09:40:00,87.41,87.51,87.33,87.41,151174.0,81.1703,81.2631,81.096,81.1703,151174.0
2019-07-29 09:45:00,87.42,87.58,87.32,87.37,24725.0,81.1796,81.3281,81.0867,81.1331,24725.0
2019-07-29 09:50:00,87.35,87.4,87.26,87.32,30178.0,81.1146,81.161,81.031,81.0867,30178.0
2019-07-29 09:55:00,87.31,87.4,87.19,87.25,33858.0,81.0774,81.161,80.966,81.0217,33858.0
2019-07-29 10:00:00,87.26,87.38,87.24,87.32,17089.0,81.031,81.1424,81.0124,81.0867,17089.0
2019-07-29 10:05:00,87.33,87.43,87.31,87.43,71212.0,81.096,81.1888,81.0774,81.1888,71212.0
2019-07-29 10:10:00,87.42,87.49,87.33,87.4,32390.0,81.1796,81.2446,81.096,81.161,32390.0
2019-07-29 10:15:00,87.41,87.47,87.33,87.37,23016.0,81.1703,81.226,81.096,81.1331,23016.0
2019-07-29 10:20:00,87.38,87.4,87.34,87.39,22842.0,81.1424,81.161,81.1053,81.1517,22842.0
2019-07-29 10:25:00,87.38,87.41,87.33,87.34,23579.0,81.1424,81.1703,81.096,81.1053,23579.0
2019-07-29 10:30:00,87.37,87.4,87.24,87.24,18291.0,81.1331,81.161,81.0124,81.0124,18291.0
2019-07-29 10:35:00,87.25,87.28,87.18,87.25,17822.0,81.0217,81.0496,80.9567,81.0217,17822.0
2019-07-29 10:40:00,87.22,87.3,87.22,87.23,15929.0,80.9938,81.0681,80.9938,81.0031,15929.0
2019-07-29 10:45:00,87.24,87.34,87.23,87.27,19610.0,81.0124,81.1053,81.0031,81.0403,19610.0
2019-07-29 10:50:00,87.27,87.35,87.25,87.35,18010.0,81.0403,81.1146,81.0217,81.1146,18010.0
2019-07-29 10:55:00,87.36,87.42,87.26,87.38,29901.0,81.1238,81.1796,81.031,81.1424,29901.0
2019-07-29 11:00:00,87.39,87.43,87.35,87.37,14830.0,81.1517,81.1888,81.1146,81.1331,14830.0
2019-07-29 11:05:00,87.36,87.4,87.3,87.35,128628.0,81.1238,81.161,81.0681,81.1146,128628.0
2019-07-29 11:10:00,87.37,87.4,87.28,87.31,24526.0,81.1331,81.161,81.0496,81.0774,24526.0
2019-07-29 11:15:00,87.32,87.38,87.31,87.34,12678.0,81.0867,81.1424,81.0774,81.1053,12678.0
2019-07-29 11:20:00,87.34,87.36,87.31,87.35,14783.0,81.1053,81.1238,81.0774,81.1146,14783.0
2019-07-29 11:25:00,87.35,87.37,87.31,87.36,18772.0,81.1146,81.1331,81.0774,81.1238,18772.0
2019-07-29 11:30:00,87.36,87.37,87.31,87.31,12790.0,81.1238,81.1331,81.0774,81.0774,12790.0
2019-07-29 11:35:00,87.31,87.38,87.31,87.36,16994.0,81.0774,81.1424,81.0774,81.1238,16994.0
2019-07-29 11:40:00,87.36,87.38,87.31,87.31,80062.0,81.1238,81.1424,81.0774,81.0774,80062.0
2019-07-29 11:45:00,87.3,87.4,87.29,87.39,33053.0,81.0681,81.161,81.0588,81.1517,33053.0
2019-07-29 11:50:00,87.41,87.5,87.41,87.43,22059.0,81.1703,81.2538,81.1703,81.1888,22059.0
2019-07-29 11:55:00,87.43,87.46,87.42,87.43,7945.0,81.1888,81.2167,81.1796,81.1888,7945.0
2019-07-29 12:00:00,87.43,87.44,87.38,87.39,17485.0,81.1888,81.1981,81.1424,81.1517,17485.0
2019-07-29 12:05:00,87.39,87.41,87.37,87.41,12915.0,81.1517,81.1703,81.1331,81.1703,12915.0
2019-07-29 12:10:00,87.42,87.43,87.36,87.41,14078.0,81.1796,81.1888,81.1238,81.1703,14078.0
2019-07-29 12:15:00,87.41,87.43,87.36,87.42,29136.0,81.1703,81.1888,81.1238,81.1796,29136.0
2019-07-29 12:20:00,87.42,87.44,87.35,87.37,13593.0,81.1796,81.1981,81.1146,81.1331,13593.0
2019-07-29 12:25:00,87.37,87.45,87.36,87.42,14672.0,81.1331,81.2074,81.1238,81.1796,14672.0
2019-07-29 12:30:00,87.41,87.42,87.4,87.4,20401.0,81.1703,81.1796,81.161,81.161,20401.0
2019-07-29 12:35:00,87.4,87.43,87.38,87.4,14205.0,81.161,81.1888,81.1424,81.161,14205.0
2019-07-29 12:40:00,87.4,87.41,87.35,87.36,12342.0,81.161,81.1703,81.1146,81.1238,12342.0
2019-07-29 12:45:00,87.36,87.43,87.36,87.42,14060.0,81.1238,81.1888,81.1238,81.1796,14060.0
2019-07-29 12:50:00,87.41,87.47,87.4,87.45,11711.0,81.1703,81.226,81.161,81.2074,11711.0
2019-07-29 12:55:00,87.46,87.6,87.46,87.59,21707.0,81.2167,81.3467,81.2167,81.3374,21707.0
2019-07-29 13:00:00,87.58,87.63,87.52,87.53,18591.0,81.3281,81.3746,81.2724,81.2817,18591.0
2019-07-29 13:05:00,87.54,87.6,87.54,87.6,17077.0,81.291,81.3467,81.291,81.3467,17077.0
2019-07-29 13:10:00,87.6,87.66,87.58,87.6,31094.0,81.3467,81.4024,81.3281,81.3467,31094.0
2019-07-29 13:15:00,87.61,87.68,87.61,87.65,12920.0,81.356,81.421,81.356,81.3931,12920.0
2019-07-29 13:20:00,87.65,87.65,87.58,87.58,27081.0,81.3931,81.3931,81.3281,81.3281,27081.0
2019-07-29 13:25:00,87.59,87.59,87.53,87.56,21947.0,81.3374,81.3374,81.2817,81.3096,21947.0
2019-07-29 13:30:00,87.55,87.59,87.55,87.58,15106.0,81.3003,81.3374,81.3003,81.3281,15106.0
2019-07-29 13:35:00,87.59,87.59,87.54,87.56,10921.0,81.3374,81.3374,81.291,81.3096,10921.0
2019-07-29 13:40:00,87.56,87.59,87.54,87.58,12247.0,81.3096,81.3374,81.291,81.3281,12247.0
2019-07-29 13:45:00,87.58,87.58,87.53,87.57,13431.0,81.3281,81.3281,81.2817,81.3188,13431.0
2019-07-29 13:50:00,87.57,87.59,87.56,87.57,11669.0,81.3188,81.3374,81.3096,81.3188,11669.0
2019-07-29 13:55:00,87.58,87.69,87.57,87.65,37127.0,81.3281,81.4303,81.3188,81.3931,37127.0
2019-07-29 14:00:00,87.65,87.65,87.5,87.51,58853.0,81.3931,81.3931,81.2538,81.2631,58853.0
2019-07-29 14:05:00,87.5,87.55,87.45,87.45,21189.0,81.2538,81.3003,81.2074,81.2074,21189.0
2019-07-29 14:10:00,87.45,87.51,87.45,87.51,32351.0,81.2074,81.2631,81.2074,81.2631,32351.0
2019-07-29 14:15:00,87.5,87.54,87.48,87.53,12518.0,81.2538,81.291,81.2353,81.2817,12518.0
2019-07-29 14:20:00,87.53,87.54,87.5,87.51,11082.0,81.2817,81.291,81.2538,81.2631,11082.0
2019-07-29 14:25:00,87.51,87.57,87.5,87.54,13825.0,81.2631,81.3188,81.2538,81.291,13825.0
2019-07-29 14:30:00,87.54,87.61,87.53,87.57,40474.0,81.291,81.356,81.2817,81.3188,40474.0
2019-07-29 14:35:00,87.56,87.58,87.49,87.51,14966.0,81.3096,81.3281,81.2446,81.2631,14966.0
2019-07-29 14:40:00,87.5,87.52,87.46,87.5,46698.0,81.2538,81.2724,81.2167,81.2538,46698.0
2019-07-29 14:45:00,87.5,87.5,87.42,87.48,17077.0,81.2538,81.2538,81.1796,81.2353,17077.0
2019-07-29 14:50:00,87.49,87.55,87.47,87.51,10356.0,81.2446,81.3003,81.226,81.2631,10356.0
2019-07-29 14:55:00,87.52,87.54,87.51,87.54,12624.0,81.2724,81.291,81.2631,81.291,12624.0
2019-07-29 15:00:00,87.55,87.58,87.46,87.48,43339.0,81.3003,81.3281,81.2167,81.2353,43339.0
2019-07-29 15:05:00,87.48,87.5,87.42,87.49,31281.0,81.2353,81.2538,81.1796,81.2446,31281.0
2019-07-29 15:10:00,87.49,87.51,87.48,87.51,57519.0,81.2446,81.2631,81.2353,81.2631,57519.0
2019-07-29 15:15:00,87.51,87.56,87.48,87.56,81125.0,81.2631,81.3096,81.2353,81.3096,81125.0
2019-07-29 15:20:00,87.56,87.59,87.49,87.58,32473.0,81.3096,81.3374,81.2446,81.3281,32473.0
2019-07-29 15:25:00,87.58,87.58,87.53,87.55,17056.0,81.3281,81.3281,81.2817,81.3003,17056.0
2019-07-29 15:30:00,87.55,87.57,87.5,87.55,42247.0,81.3003,81.3188,81.2538,81.3003,42247.0
2019-07-29 15:35:00,87.55,87.61,87.53,87.58,31839.0,81.3003,81.356,81.2817,81.3281,31839.0
2019-07-29 15:40:00,87.59,87.69,87.58,87.68,50213.0,81.3374,81.4303,81.3281,81.421,50213.0
2019-07-29 15:45:00,87.67,87.68,87.61,87.65,48617.0,81.4117,81.421,81.356,81.3931,48617.0
2019-07-29 15:50:00,87.65,87.76,87.65,87.75,94695.0,81.3931,81.4953,81.3931,81.486,94695.0
2019-07-29 15:55:00,87.75,87.76,87.58,87.61,127429.0,81.486,81.4953,81.3281,81.356,127429.0
2019-07-30 09:30:00,86.82,87.08,86.46,86.49,147556.0,80.6224,80.8638,80.2881,80.3159,147556.0
2019-07-30 09:35:00,86.49,86.66,86.36,86.65,77953.0,80.3159,80.4738,80.1952,80.4645,77953.0
2019-07-30 09:40:00,86.63,86.77,86.46,86.77,53006.0,80.446,80.576,80.2881,80.576,53006.0
2019-07-30 09:45:00,86.78,87.08,86.69,87.04,33823.0,80.5852,80.8638,80.5017,80.8267,33823.0
2019-07-30 09:50:00,87.07,87.29,87.01,87.15,32200.0,80.8545,81.0588,80.7988,80.9288,32200.0
2019-07-30 09:55:00,87.15,87.25,87.07,87.19,38699.0,80.9288,81.0217,80.8545,80.966,38699.0
2019-07-30 10:00:00,87.21,87.31,87.11,87.27,43525.0,80.9845,81.0774,80.8917,81.0403,43525.0
2019-07-30 10:05:00,87.31,87.33,87.12,87.15,30046.0,81.0774,81.096,80.901,80.9288,30046.0
2019-07-30 10:10:00,87.17,87.29,87.08,87.2,45621.0,80.9474,81.0588,80.8638,80.9753,45621.0
2019-07-30 10:15:00,87.23,87.49,87.23,87.46,28727.0,81.0031,81.2446,81.0031,81.2167,28727.0
2019-07-30 10:20:00,87.46,87.46,87.16,87.27,115715.0,81.2167,81.2167,80.9381,81.0403,115715.0
2019-07-30 10:25:00,87.26,87.42,87.21,87.41,33096.0,81.031,81.1796,80.9845,81.1703,33096.0
2019-07-30 10:30:00,87.39,87.56,87.36,87.42,60460.0,81.1517,81.3096,81.1238,81.1796,60460.0
2019-07-30 10:35:00,87.42,87.54,87.42,87.48,34858.0,81.1796,81.291,81.1796,81.2353,34858.0
2019-07-30 10:40:00,87.51,87.68,87.5,87.54,37429.0,81.2631,81.421,81.2538,81.291,37429.0
2019-07-30 10:45:00,87.55,87.62,87.52,87.59,17994.0,81.3003,81.3653,81.2724,81.3374,17994.0
2019-07-30 10:50:00,87.59,87.62,87.53,87.59,23616.0,81.3374,81.3653,81.2817,81.3374,23616.0
2019-07-30 10:55:00,87.6,87.6,87.46,87.55,26403.0,81.3467,81.3467,81.2167,81.3003,26403.0
2019-07-30 11:00:00,87.56,87.66,87.53,87.62,37725.0,81.3096,81.4024,81.2817,81.3653,37725.0
2019-07-30 11:05:00,87.62,87.66,87.59,87.61,36212.0,81.3653,81.4024,81.3374,81.356,36212.0
2019-07-30 11:10:00,87.62,87.66,87.55,87.64,31987.0,81.3653,81.4024,81.3003,81.3839,31987.0
2019-07-30 11:15:00,87.64,87.7,87.59,87.7,31181.0,81.3839,81.4396,81.3374,81.4396,31181.0
2019-07-30 11:20:00,87.7,87.79,87.64,87.71,81025.0,81.4396,81.5231,81.3839,81.4489,81025.0
2019-07-30 11:25:00,87.7,87.74,87.59,87.63,27013.0,81.4396,81.4767,81.3374,81.3746,27013.0
2019-07-30 11:30:00,87.64,87.7,87.62,87.7,25976.0,81.3839,81.4396,81.3653,81.4396,25976.0
2019-07-30 11:35:00,87.69,87.76,87.68,87.76,32234.0,81.4303,81.4953,81.421,81.4953,32234.0
2019-07-30 11:40:00,87.76,87.84,87.73,87.82,32015.0,81.4953,81.5696,81.4674,81.551,32015.0
2019-07-30 11:45:00,87.82,87.85,87.69,87.7,44230.0,81.551,81.5789,81.4303,81.4396,44230.0
2019-07-30 11:50:00,87.7,87.73,87.64,87.69,31815.0,81.4396,81.4674,81.3839,81.4303,31815.0
2019-07-30 11:55:00,87.7,87.76,87.64,87.66,62295.0,81.4396,81.4953,81.3839,81.4024,62295.0
2019-07-30 12:00:00,87.66,87.8,87.64,87.8,27752.0,81.4024,81.5324,81.3839,81.5324,27752.0
2019-07-30 12:05:00,87.81,87.88,87.78,87.83,32078.0,81.5417,81.6067,81.5139,81.5603,32078.0
2019-07-30 12:10:00,87.84,87.85,87.75,87.77,20491.0,81.5696,81.5789,81.486,81.5046,20491.0
2019-07-30 12:15:00,87.78,87.8,87.74,87.75,14577.0,81.5139,81.5324,81.4767,81.486,14577.0
2019-07-30 12:20:00,87.74,87.74,87.67,87.73,18644.0,81.4767,81.4767,81.4117,81.4674,18644.0
2019-07-30 12:25:00,87.73,87.8,87.67,87.8,18421.0,81.4674,81.5324,81.4117,81.5324,18421.0
2019-07-30 12:30:00,87.82,87.89,87.81,87.86,16412.0,81.551,81.616,81.5417,81.5881,16412.0
2019-07-30 12:35:00,87.85,87.92,87.82,87.86,24454.0,81.5789,81.6439,81.551,81.5881,24454.0
2019-07-30 12:40:00,87.86,87.86,87.77,87.85,14260.0,81.5881,81.5881,81.5046,81.5789,14260.0
2019-07-30 12:45:00,87.86,87.86,87.77,87.78,21734.0,81.5881,81.5881,81.5046,81.5139,21734.0
2019-07-30 12:50:00,87.77,87.79,87.71,87.72,17053.0,81.5046,81.5231,81.4489,81.4581,17053.0
2019-07-30 12:55:00,87.71,87.75,87.67,87.69,15774.0,81.4489,81.486,81.4117,81.4303,15774.0
2019-07-30 13:00:00,87.7,87.71,87.58,87.59,16691.0,81.4396,81.4489,81.3281,81.3374,16691.0
2019-07-30 13:05:00,87.57,87.6,87.52,87.53,22146.0,81.3188,81.3467,81.2724,81.2817,22146.0
2019-07-30 13:10:00,87.55,87.56,87.49,87.54,14234.0,81.3003,81.3096,81.2446,81.291,14234.0
2019-07-30 13:15:00,87.55,87.56,87.5,87.52,19381.0,81.3003,81.3096,81.2538,81.2724,19381.0
2019-07-30 13:20:00,87.52,87.55,87.48,87.5,11375.0,81.2724,81.3003,81.2353,81.2538,11375.0
2019-07-30 13:25:00,87.49,87.53,87.45,87.49,14734.0,81.2446,81.2817,81.2074,81.2446,14734.0
2019-07-30 13:30:00,87.48,87.49,87.4,87.4,12484.0,81.2353,81.2446,81.161,81.161,12484.0
2019-07-30 13:35:00,87.41,87.42,87.35,87.38,13222.0,81.1703,81.1796,81.1146,81.1424,13222.0
2019-07-30 13:40:00,87.37,87.38,87.36,87.36,12726.0,81.1331,81.1424,81.1238,81.1238,12726.0
2019-07-30 13:45:00,87.37,87.37,87.31,87.34,19864.0,81.1331,81.1331,81.0774,81.1053,19864.0
2019-07-30 13:50:00,87.34,87.38,87.33,87.34,25586.0,81.1053,81.1424,81.096,81.1053,25586.0
2019-07-30 13:55:00,87.34,87.39,87.28,87.29,11842.0,81.1053,81.1517,81.0496,81.0588,11842.0
2019-07-30 14:00:00,87.29,87.42,87.29,87.41,32073.0,81.0588,81.1796,81.0588,81.1703,32073.0
2019-07-30 14:05:00,87.41,87.42,87.35,87.36,20055.0,81.1703,81.1796,81.1146,81.1238,20055.0
2019-07-30 14:10:00,87.37,87.4,87.33,87.37,11239.0,81.1331,81.161,81.096,81.1331,11239.0
2019-07-30 14:15:00,87.37,87.37,87.32,87.34,10146.0,81.1331,81.1331,81.0867,81.1053,10146.0
2019-07-30 14:20:00,87.34,87.34,87.31,87.31,12177.0,81.1053,81.1053,81.0774,81.0774,12177.0
2019-07-30 14:25:00,87.31,87.32,87.25,87.29,28660.0,81.0774,81.0867,81.0217,81.0588,28660.0
2019-07-30 14:30:00,87.28,87.33,87.27,87.29,16795.0,81.0496,81.096,81.0403,81.0588,16795.0
2019-07-30 14:35:00,87.29,87.35,87.29,87.35,15460.0,81.0588,81.1146,81.0588,81.1146,15460.0
2019-07-30 14:40:00,87.34,87.35,87.28,87.28,14489.0,81.1053,81.1146,81.0496,81.0496,14489.0
2019-07-30 14:45:00,87.28,87.3,87.23,87.28,19715.0,81.0496,81.0681,81.0031,81.0496,19715.0
2019-07-30 14:50:00,87.27,87.29,87.24,87.26,12837.0,81.0403,81.0588,81.0124,81.031,12837.0
2019-07-30 14:55:00,87.26,87.27,87.22,87.24,21428.0,81.031,81.0403,80.9938,81.0124,21428.0
2019-07-30 15:00:00,87.23,87.25,87.17,87.22,28879.0,81.0031,81.0217,80.9474,80.9938,28879.0
2019-07-30 15:05:00,87.2,87.24,87.16,87.17,21746.0,80.9753,81.0124,80.9381,80.9474,21746.0
2019-07-30 15:10:00,87.18,87.21,87.16,87.19,26629.0,80.9567,80.9845,80.9381,80.966,26629.0
2019-07-30 15:15:00,87.19,87.3,87.19,87.29,29763.0,80.966,81.0681,80.966,81.0588,29763.0
2019-07-30 15:20:00,87.29,87.29,87.17,87.17,25091.0,81.0588,81.0588,80.9474,80.9474,25091.0
2019-07-30 15:25:00,87.17,87.19,87.09,87.12,35204.0,80.9474,80.966,80.8731,80.901,35204.0
2019-07-30 15:30:00,87.12,87.16,87.09,87.16,34820.0,80.901,80.9381,80.8731,80.9381,34820.0
2019-07-30 15:35:00,87.15,87.16,87.0,87.04,36674.0,80.9288,80.9381,80.7895,80.8267,36674.0
2019-07-30 15:40:00,87.05,87.08,87.01,87.06,39079.0,80.836,80.8638,80.7988,80.8453,39079.0
2019-07-30 15:45:00,87.05,87.11,87.02,87.09,40747.0,80.836,80.8917,80.8081,80.8731,40747.0
2019-07-30 15:50:00,87.09,87.13,87.04,87.06,55179.0,80.8731,80.9103,80.8267,80.8453,55179.0
2019-07-30 15:55:00,87.05,87.19,86.99,87.19,134222.0,80.836,80.966,80.7803,80.966,134222.0
2019-07-31 09:30:00,87.09,87.27,86.76,86.76,170107.0,80.8731,81.0403,80.5667,80.5667,170107.0
2019-07-31 09:35:00,86.76,86.9,86.66,86.82,28838.0,80.5667,80.6967,80.4738,80.6224,28838.0
2019-07-31 09:40:00,86.81,87.01,86.81,86.91,31712.0,80.6131,80.7988,80.6131,80.706,31712.0
2019-07-31 09:45:00,86.92,86.99,86.71,86.72,82788.0,80.7152,80.7803,80.5202,80.5295,82788.0
2019-07-31 09:50:00,86.73,87.09,86.72,87.06,62802.0,80.5388,80.8731,80.5295,80.8453,62802.0
2019-07-31 09:55:00,87.06,87.08,86.99,87.04,26071.0,80.8453,80.8638,80.7803,80.8267,26071.0
2019-07-31 10:00:00,87.03,87.05,86.89,86.95,56152.0,80.8174,80.836,80.6874,80.7431,56152.0
2019-07-31 10:05:00,86.95,87.01,86.87,86.95,26154.0,80.7431,80.7988,80.6688,80.7431,26154.0
2019-07-31 10:10:00,86.95,87.06,86.95,87.01,30473.0,80.7431,80.8453,80.7431,80.7988,30473.0
2019-07-31 10:15:00,87.01,87.05,86.94,86.97,157391.0,80.7988,80.836,80.7338,80.7617,157391.0
2019-07-31 10:20:00,86.97,86.98,86.82,86.84,49129.0,80.7617,80.771,80.6224,80.641,49129.0
2019-07-31 10:25:00,86.82,86.82,86.63,86.64,34325.0,80.6224,80.6224,80.446,80.4552,34325.0
2019-07-31 10:30:00,86.66,86.68,86.38,86.39,195973.0,80.4738,80.4924,80.2138,80.2231,195973.0
2019-07-31 10:35:00,86.38,86.47,86.31,86.47,69607.0,80.2138,80.2974,80.1488,80.2974,69607.0
2019-07-31 10:40:00,86.45,86.46,86.32,86.34,47475.0,80.2788,80.2881,80.1581,80.1767,47475.0
2019-07-31 10:45:00,86.34,86.41,86.27,86.41,53475.0,80.1767,80.2417,80.1116,80.2417,53475.0
2019-07-31 10:50:00,86.41,86.48,86.38,86.43,48427.0,80.2417,80.3067,80.2138,80.2602,48427.0
2019-07-31 10:55:00,86.44,86.45,86.36,86.44,113722.0,80.2695,80.2788,80.1952,80.2695,113722.0
2019-07-31 11:00:00,86.44,86.46,86.31,86.35,47196.0,80.2695,80.2881,80.1488,80.1859,47196.0
2019-07-31 11:05:00,86.34,86.38,86.31,86.38,18769.0,80.1767,80.2138,80.1488,80.2138,18769.0
2019-07-31 11:10:00,86.38,86.42,86.35,86.42,26945.0,80.2138,80.2509,80.1859,80.2509,26945.0
2019-07-31 11:15:00,86.42,86.67,86.4,86.66,30274.0,80.2509,80.4831,80.2324,80.4738,30274.0
2019-07-31 11:20:00,86.66,86.79,86.66,86.76,23981.0,80.4738,80.5945,80.4738,80.5667,23981.0
2019-07-31 11:25:00,86.77,86.8,86.66,86.7,19497.0,80.576,80.6038,80.4738,80.511,19497.0
2019-07-31 11:30:00,86.68,86.73,86.65,86.68,18312.0,80.4924,80.5388,80.4645,80.4924,18312.0
2019-07-31 11:35:00,86.69,86.71,86.64,86.7,18911.0,80.5017,80.5202,80.4552,80.511,18911.0
2019-07-31 11:40:00,86.7,86.74,86.62,86.74,20078.0,80.511,80.5481,80.4367,80.5481,20078.0
2019-07-31 11:45:00,86.75,86.77,86.7,86.72,20322.0,80.5574,80.576,80.511,80.5295,20322.0
2019-07-31 11:50:00,86.72,86.77,86.67,86.72,21007.0,80.5295,80.576,80.4831,80.5295,21007.0
2019-07-31 11:55:00,86.7,86.75,86.66,86.66,23192.0,80.511,80.5574,80.4738,80.4738,23192.0
2019-07-31 12:00:00,86.65,86.76,86.65,86.76,17283.0,80.4645,80.5667,80.4645,80.5667,17283.0
2019-07-31 12:05:00,86.75,86.78,86.69,86.73,17833.0,80.5574,80.5852,80.5017,80.5388,17833.0
2019-07-31 12:10:00,86.73,86.8,86.72,86.77,16431.0,80.5388,80.6038,80.5295,80.576,16431.0
2019-07-31 12:15:00,86.78,86.9,86.76,86.87,19161.0,80.5852,80.6967,80.5667,80.6688,19161.0
2019-07-31 12:20:00,86.86,86.89,86.82,86.85,13521.0,80.6595,80.6874,80.6224,80.6502,13521.0
2019-07-31 12:25:00,86.85,86.91,86.82,86.9,31346.0,80.6502,80.706,80.6224,80.6967,31346.0
2019-07-31 12:30:00,86.91,86.94,86.85,86.85,12388.0,80.706,80.7338,80.6502,80.6502,12388.0
2019-07-31 12:35:00,86.86,86.89,86.8,86.8,18152.0,80.6595,80.6874,80.6038,80.6038,18152.0
2019-07-31 12:40:00,86.8,86.85,86.77,86.79,34430.0,80.6038,80.6502,80.576,80.5945,34430.0
2019-07-31 12:45:00,86.79,86.89,86.77,86.84,24185.0,80.5945,80.6874,80.576,80.641,24185.0
2019-07-31 12:50:00,86.84,86.88,86.8,86.8,24907.0,80.641,80.6781,80.6038,80.6038,24907.0
2019-07-31 12:55:00,86.83,86.92,86.77,86.9,17695.0,80.6317,80.7152,80.576,80.6967,17695.0
2019-07-31 13:00:00,86.89,86.92,86.87,86.92,10168.0,80.6874,80.7152,80.6688,80.7152,10168.0
2019-07-31 13:05:00,86.91,86.99,86.87,86.87,22028.0,80.706,80.7803,80.6688,80.6688,22028.0
2019-07-31 13:10:00,86.87,86.93,86.86,86.92,41310.0,80.6688,80.7245,80.6595,80.7152,41310.0
2019-07-31 13:15:00,86.91,86.93,86.86,86.9,15598.0,80.706,80.7245,80.6595,80.6967,15598.0
2019-07-31 13:20:00,86.89,86.98,86.88,86.95,48022.0,80.6874,80.771,80.6781,80.7431,48022.0
2019-07-31 13:25:00,86.95,86.99,86.92,86.96,26092.0,80.7431,80.7803,80.7152,80.7524,26092.0
2019-07-31 13:30:00,86.97,87.13,86.96,87.11,20485.0,80.7617,80.9103,80.7524,80.8917,20485.0
2019-07-31 13:35:00,87.1,87.1,87.02,87.05,9986.0,80.8824,80.8824,80.8081,80.836,9986.0
2019-07-31 13:40:00,87.06,87.09,87.03,87.08,23286.0,80.8453,80.8731,80.8174,80.8638,23286.0
2019-07-31 13:45:00,87.08,87.15,87.06,87.07,15069.0,80.8638,80.9288,80.8453,80.8545,15069.0
2019-07-31 13:50:00,87.07,87.07,86.9,86.92,55811.0,80.8545,80.8545,80.6967,80.7152,55811.0
2019-07-31 13:55:00,86.94,87.18,86.92,87.09,35041.0,80.7338,80.9567,80.7152,80.8731,35041.0
2019-07-31 14:00:00,87.07,87.07,86.67,86.82,50895.0,80.8545,80.8545,80.4831,80.6224,50895.0
2019-07-31 14:05:00,86.84,86.96,86.72,86.82,39836.0,80.641,80.7524,80.5295,80.6224,39836.0
2019-07-31 14:10:00,86.81,87.0,86.73,86.85,34601.0,80.6131,80.7895,80.5388,80.6502,34601.0
2019-07-31 14:15:00,86.85,86.94,86.8,86.9,20198.0,80.6502,80.7338,80.6038,80.6967,20198.0
2019-07-31 14:20:00,86.88,86.94,86.86,86.89,20363.0,80.6781,80.7338,80.6595,80.6874,20363.0
2019-07-31 14:25:00,86.91,87.03,86.91,87.03,24927.0,80.706,80.8174,80.706,80.8174,24927.0
2019-07-31 14:30:00,87.04,87.16,87.03,87.1,38714.0,80.8267,80.9381,80.8174,80.8824,38714.0
2019-07-31 14:35:00,87.12,87.18,86.59,86.62,48358.0,80.901,80.9567,80.4088,80.4367,48358.0
2019-07-31 14:40:00,86.6,86.67,86.43,86.47,43515.0,80.4181,80.4831,80.2602,80.2974,43515.0
2019-07-31 14:45:00,86.46,86.46,86.09,86.11,71454.0,80.2881,80.2881,79.9445,79.9631,71454.0
2019-07-31 14:50:00,86.12,86.12,85.55,85.98,114803.0,79.9724,79.9724,79.443,79.8424,114803.0
2019-07-31 14:55:00,85.97,86.13,85.88,86.1,94979.0,79.8331,79.9816,79.7495,79.9538,94979.0
2019-07-31 15:00:00,86.09,86.48,85.92,86.24,77271.0,79.9445,80.3067,79.7866,80.0838,77271.0
2019-07-31 15:05:00,86.26,86.42,86.22,86.29,69751.0,80.1024,80.2509,80.0652,80.1302,69751.0
2019-07-31 15:10:00,86.27,86.27,86.09,86.19,39375.0,80.1116,80.1116,79.9445,80.0374,39375.0
2019-07-31 15:15:00,86.18,86.44,86.05,86.42,64009.0,80.0281,80.2695,79.9074,80.2509,64009.0
2019-07-31 15:20:00,86.38,86.58,86.35,86.41,45656.0,80.2138,80.3995,80.1859,80.2417,45656.0
2019-07-31 15:25:00,86.41,86.59,86.41,86.43,50137.0,80.2417,80.4088,80.2417,80.2602,50137.0
2019-07-31 15:30:00,86.43,86.48,86.37,86.41,47358.0,80.2602,80.3067,80.2045,80.2417,47358.0
2019-07-31 15:35:00,86.41,86.55,86.34,86.47,55576.0,80.2417,80.3717,80.1767,80.2974,55576.0
2019-07-31 15:40:00,86.46,86.52,86.38,86.52,76846.0,80.2881,80.3438,80.2138,80.3438,76846.0
2019-07-31 15:45:00,86.53,86.58,86.44,86.46,57280.0,80.3531,80.3995,80.2695,80.2881,57280.0
2019-07-31 15:50:00,86.47,86.47,86.17,86.19,201777.0,80.2974,80.2974,80.0188,80.0374,201777.0
2019-07-31 15:55:00,86.18,86.21,85.98,86.0,360109.0,80.0281,80.0559,79.8424,79.8609,360109.0
2019-08-01 09:30:00,85.26,85.75,85.1,85.75,244090.0,79.1737,79.6288,79.0252,79.6288,244090.0
2019-08-01 09:35:00,85.74,86.12,85.73,86.12,51671.0,79.6195,79.9724,79.6102,79.9724,51671.0
2019-08-01 09:40:00,86.12,86.21,85.99,86.21,43481.0,79.9724,80.0559,79.8516,80.0559,43481.0
2019-08-01 09:45:00,86.22,86.28,86.12,86.13,55196.0,80.0652,80.1209,79.9724,79.9816,55196.0
2019-08-01 09:50:00,86.12,86.19,86.0,86.08,77031.0,79.9724,80.0374,79.8609,79.9352,77031.0
2019-08-01 09:55:00,86.09,86.22,86.09,86.14,34054.0,79.9445,80.0652,79.9445,79.9909,34054.0
2019-08-01 10:00:00,86.12,86.2,85.91,85.91,40726.0,79.9724,80.0466,79.7773,79.7773,40726.0
2019-08-01 10:05:00,85.88,86.09,85.87,86.05,46191.0,79.7495,79.9445,79.7402,79.9074,46191.0
2019-08-01 10:10:00,86.05,86.08,85.91,85.97,22211.0,79.9074,79.9352,79.7773,79.8331,22211.0
2019-08-01 10:15:00,85.97,86.11,85.9,86.06,23993.0,79.8331,79.9631,79.7681,79.9166,23993.0
2019-08-01 10:20:00,86.06,86.07,85.77,85.81,68388.0,79.9166,79.9259,79.6473,79.6845,68388.0
2019-08-01 10:25:00,85.81,85.94,85.78,85.88,17716.0,79.6845,79.8052,79.6566,79.7495,17716.0
2019-08-01 10:30:00,85.89,85.91,85.79,85.85,62950.0,79.7588,79.7773,79.6659,79.7216,62950.0
2019-08-01 10:35:00,85.87,85.92,85.75,85.77,48994.0,79.7402,79.7866,79.6288,79.6473,48994.0
2019-08-01 10:40:00,85.76,85.88,85.71,85.85,30785.0,79.6381,79.7495,79.5916,79.7216,30785.0
2019-08-01 10:45:00,85.86,85.87,85.74,85.81,37048.0,79.7309,79.7402,79.6195,79.6845,37048.0
2019-08-01 10:50:00,85.81,85.92,85.8,85.85,26075.0,79.6845,79.7866,79.6752,79.7216,26075.0
2019-08-01 10:55:00,85.87,86.08,85.78,86.08,53747.0,79.7402,79.9352,79.6566,79.9352,53747.0
2019-08-01 11:00:00,86.1,86.3,86.06,86.23,47253.0,79.9538,80.1395,79.9166,80.0745,47253.0
2019-08-01 11:05:00,86.22,86.29,86.12,86.15,81418.0,80.0652,80.1302,79.9724,80.0002,81418.0
2019-08-01 11:10:00,86.15,86.23,86.13,86.17,33244.0,80.0002,80.0745,79.9816,80.0188,33244.0
2019-08-01 11:15:00,86.18,86.24,86.18,86.2,43547.0,80.0281,80.0838,80.0281,80.0466,43547.0
2019-08-01 11:20:00,86.2,86.27,86.13,86.23,52080.0,80.0466,80.1116,79.9816,80.0745,52080.0
2019-08-01 11:25:00,86.24,86.53,86.24,86.49,44843.0,80.0838,80.3531,80.0838,80.3159,44843.0
2019-08-01 11:30:00,86.49,86.53,86.4,86.53,33286.0,80.3159,80.3531,80.2324,80.3531,33286.0
2019-08-01 11:35:00,86.54,86.66,86.46,86.63,34048.0,80.3624,80.4738,80.2881,80.446,34048.0
2019-08-01 11:40:00,86.66,86.68,86.6,86.66,22967.0,80.4738,80.4924,80.4181,80.4738,22967.0
2019-08-01 11:45:00,86.66,86.77,86.66,86.76,66894.0,80.4738,80.576,80.4738,80.5667,66894.0
2019-08-01 11:50:00,86.75,86.75,86.63,86.69,26758.0,80.5574,80.5574,80.446,80.5017,26758.0
2019-08-01 11:55:00,86.68,86.71,86.62,86.63,14973.0,80.4924,80.5202,80.4367,80.446,14973.0
2019-08-01 12:00:00,86.64,86.7,86.63,86.69,20564.0,80.4552,80.511,80.446,80.5017,20564.0
2019-08-01 12:05:00,86.69,86.72,86.68,86.69,13658.0,80.5017,80.5295,80.4924,80.5017,13658.0
2019-08-01 12:10:00,86.7,86.73,86.64,86.65,13511.0,80.511,80.5388,80.4552,80.4645,13511.0
2019-08-01 12:15:00,86.65,86.68,86.55,86.58,22513.0,80.4645,80.4924,80.3717,80.3995,22513.0
2019-08-01 12:20:00,86.59,86.61,86.55,86.58,21951.0,80.4088,80.4274,80.3717,80.3995,21951.0
2019-08-01 12:25:00,86.6,86.64,86.57,86.6,21391.0,80.4181,80.4552,80.3902,80.4181,21391.0
2019-08-01 12:30:00,86.6,86.71,86.6,86.71,16932.0,80.4181,80.5202,80.4181,80.5202,16932.0
2019-08-01 12:35:00,86.72,86.72,86.58,86.66,69954.0,80.5295,80.5295,80.3995,80.4738,69954.0
2019-08-01 12:40:00,86.66,86.68,86.64,86.67,12240.0,80.4738,80.4924,80.4552,80.4831,12240.0
2019-08-01 12:45:00,86.67,86.69,86.59,86.6,13177.0,80.4831,80.5017,80.4088,80.4181,13177.0
2019-08-01 12:50:00,86.6,86.62,86.55,86.61,13241.0,80.4181,80.4367,80.3717,80.4274,13241.0
2019-08-01 12:55:00,86.61,86.61,86.51,86.53,12594.0,80.4274,80.4274,80.3345,80.3531,12594.0
2019-08-01 13:00:00,86.53,86.55,86.48,86.52,13348.0,80.3531,80.3717,80.3067,80.3438,13348.0
2019-08-01 13:05:00,86.51,86.54,86.48,86.54,16139.0,80.3345,80.3624,80.3067,80.3624,16139.0
2019-08-01 13:10:00,86.54,86.54,86.41,86.45,51317.0,80.3624,80.3624,80.2417,80.2788,51317.0
2019-08-01 13:15:00,86.46,86.47,86.32,86.33,18256.0,80.2881,80.2974,80.1581,80.1674,18256.0
2019-08-01 13:20:00,86.32,86.37,86.3,86.35,20928.0,80.1581,80.2045,80.1395,80.1859,20928.0
2019-08-01 13:25:00,86.36,86.36,85.71,85.82,103314.0,80.1952,80.1952,79.5916,79.6938,103314.0
2019-08-01 13:30:00,85.78,85.92,84.69,84.76,200276.0,79.6566,79.7866,78.6444,78.7094,200276.0
2019-08-01 13:35:00,84.71,84.78,83.85,83.85,162154.0,78.663,78.728,77.8644,77.8644,162154.0
2019-08-01 13:40:00,83.87,83.87,83.13,83.27,195267.0,77.883,77.883,77.1958,77.3258,195267.0
2019-08-01 13:45:00,83.22,83.79,83.2,83.74,167881.0,77.2794,77.8087,77.2608,77.7623,167881.0
2019-08-01 13:50:00,83.76,83.81,83.47,83.55,131035.0,77.7808,77.8273,77.5115,77.5858,131035.0
2019-08-01 13:55:00,83.54,83.89,83.37,83.89,92305.0,77.5765,77.9015,77.4187,77.9015,92305.0
2019-08-01 14:00:00,83.84,83.88,83.4,83.45,72254.0,77.8551,77.8923,77.4465,77.493,72254.0
2019-08-01 14:05:00,83.47,83.84,83.43,83.83,126816.0,77.5115,77.8551,77.4744,77.8458,126816.0
2019-08-01 14:10:00,83.81,83.81,83.41,83.62,157383.0,77.8273,77.8273,77.4558,77.6508,157383.0
2019-08-01 14:15:00,83.64,83.64,83.3,83.42,69761.0,77.6694,77.6694,77.3537,77.4651,69761.0
2019-08-01 14:20:00,83.42,83.44,82.9,83.0,129873.0,77.4651,77.4837,76.9822,77.0751,129873.0
2019-08-01 14:25:00,83.0,83.18,82.91,83.06,113399.0,77.0751,77.2422,76.9915,77.1308,113399.0
2019-08-01 14:30:00,83.08,83.16,82.94,83.07,90945.0,77.1494,77.2237,77.0194,77.1401,90945.0
2019-08-01 14:35:00,83.06,83.07,82.84,82.85,85666.0,77.1308,77.1401,76.9265,76.9358,85666.0
2019-08-01 14:40:00,82.86,83.16,82.86,82.93,167857.0,76.9451,77.2237,76.9451,77.0101,167857.0
2019-08-01 14:45:00,82.92,83.34,82.9,83.33,96076.0,77.0008,77.3908,76.9822,77.3815,96076.0
2019-08-01 14:50:00,83.33,83.44,83.25,83.29,79924.0,77.3815,77.4837,77.3072,77.3444,79924.0
2019-08-01 14:55:00,83.3,83.3,83.09,83.18,57196.0,77.3537,77.3537,77.1587,77.2422,57196.0
2019-08-01 15:00:00,83.19,83.23,83.0,83.18,58293.0,77.2515,77.2887,77.0751,77.2422,58293.0
2019-08-01 15:05:00,83.19,83.31,83.01,83.04,74775.0,77.2515,77.3629,77.0844,77.1122,74775.0
2019-08-01 15:10:00,83.03,83.05,82.71,82.75,163227.0,77.1029,77.1215,76.8058,76.8429,163227.0
2019-08-01 15:15:00,82.75,83.06,82.7,83.01,126256.0,76.8429,77.1308,76.7965,77.0844,126256.0
2019-08-01 15:20:00,83.02,83.15,82.98,83.12,79733.0,77.0936,77.2144,77.0565,77.1865,79733.0
2019-08-01 15:25:00,83.11,83.26,83.03,83.16,104421.0,77.1772,77.3165,77.1029,77.2237,104421.0
2019-08-01 15:30:00,83.17,83.27,83.16,83.23,207600.0,77.2329,77.3258,77.2237,77.2887,207600.0
2019-08-01 15:35:00,83.23,83.39,83.18,83.34,110466.0,77.2887,77.4372,77.2422,77.3908,110466.0
2019-08-01 15:40:00,83.34,83.37,83.15,83.27,90679.0,77.3908,77.4187,77.2144,77.3258,90679.0
2019-08-01 15:45:00,83.28,83.43,83.26,83.31,129025.0,77.3351,77.4744,77.3165,77.3629,129025.0
2019-08-01 15:50:00,83.32,83.33,83.0,83.11,193384.0,77.3722,77.3815,77.0751,77.1772,193384.0
2019-08-01 15:55:00,83.11,83.15,82.96,83.11,409958.0,77.1772,77.2144,77.0379,77.1772,409958.0
2019-08-02 09:30:00,82.53,82.83,82.17,82.33,257267.0,76.6386,76.9172,76.3043,76.4529,257267.0
2019-08-02 09:35:00,82.29,82.89,82.14,82.74,215273.0,76.4158,76.9729,76.2765,76.8336,215273.0
2019-08-02 09:40:00,82.73,83.0,82.51,82.85,139828.0,76.8244,77.0751,76.6201,76.9358,139828.0
2019-08-02 09:45:00,82.87,83.02,82.82,82.89,105783.0,76.9544,77.0936,76.9079,76.9729,105783.0
2019-08-02 09:50:00,82.89,83.24,82.72,83.04,90610.0,76.9729,77.2979,76.8151,77.1122,90610.0
2019-08-02 09:55:00,83.06,83.06,82.61,82.76,71202.0,77.1308,77.1308,76.7129,76.8522,71202.0
2019-08-02 10:00:00,82.76,82.92,82.61,82.65,146270.0,76.8522,77.0008,76.7129,76.7501,146270.0
2019-08-02 10:05:00,82.67,82.74,82.29,82.37,96921.0,76.7686,76.8336,76.4158,76.49,96921.0
2019-08-02 10:10:00,82.38,82.41,82.17,82.25,84978.0,76.4993,76.5272,76.3043,76.3786,84978.0
2019-08-02 10:15:00,82.24,82.4,82.19,82.3,66474.0,76.3693,76.5179,76.3229,76.425,66474.0
2019-08-02 10:20:00,82.31,82.62,82.28,82.61,67806.0,76.4343,76.7222,76.4065,76.7129,67806.0
2019-08-02 10:25:00,82.63,82.66,82.48,82.61,55129.0,76.7315,76.7593,76.5922,76.7129,55129.0
2019-08-02 10:30:00,82.61,82.61,82.4,82.5,96225.0,76.7129,76.7129,76.5179,76.6108,96225.0
2019-08-02 10:35:00,82.51,82.61,82.42,82.55,78430.0,76.6201,76.7129,76.5365,76.6572,78430.0
2019-08-02 10:40:00,82.55,82.59,82.41,82.49,81493.0,76.6572,76.6943,76.5272,76.6015,81493.0
2019-08-02 10:45:00,82.48,82.49,82.27,82.29,65799.0,76.5922,76.6015,76.3972,76.4158,65799.0
2019-08-02 10:50:00,82.3,82.3,82.12,82.13,53941.0,76.425,76.425,76.2579,76.2672,53941.0
2019-08-02 10:55:00,82.13,82.32,82.1,82.17,79882.0,76.2672,76.4436,76.2393,76.3043,79882.0
2019-08-02 11:00:00,82.17,82.25,82.14,82.18,58978.0,76.3043,76.3786,76.2765,76.3136,58978.0
2019-08-02 11:05:00,82.18,82.34,82.18,82.27,102900.0,76.3136,76.4622,76.3136,76.3972,102900.0
2019-08-02 11:10:00,82.27,82.28,82.12,82.14,83126.0,76.3972,76.4065,76.2579,76.2765,83126.0
2019-08-02 11:15:00,82.13,82.27,82.11,82.22,73573.0,76.2672,76.3972,76.2486,76.3508,73573.0
2019-08-02 11:20:00,82.21,82.25,81.98,82.03,147079.0,76.3415,76.3786,76.1279,76.1743,147079.0
2019-08-02 11:25:00,82.03,82.07,81.83,81.89,92271.0,76.1743,76.2115,75.9886,76.0443,92271.0
2019-08-02 11:30:00,81.9,82.13,81.87,82.09,91991.0,76.0536,76.2672,76.0257,76.23,91991.0
2019-08-02 11:35:00,82.09,82.1,81.78,81.79,77025.0,76.23,76.2393,75.9422,75.9515,77025.0
2019-08-02 11:40:00,81.78,81.97,81.73,81.87,85933.0,75.9422,76.1186,75.8957,76.0257,85933.0
2019-08-02 11:45:00,81.86,82.05,81.8,82.05,74446.0,76.0165,76.1929,75.9607,76.1929,74446.0
2019-08-02 11:50:00,82.06,82.09,81.87,82.04,57598.0,76.2022,76.23,76.0257,76.1836,57598.0
2019-08-02 11:55:00,82.04,82.19,81.97,82.03,70442.0,76.1836,76.3229,76.1186,76.1743,70442.0
2019-08-02 12:00:00,82.04,82.1,81.88,81.88,50713.0,76.1836,76.2393,76.035,76.035,50713.0
2019-08-02 12:05:00,81.87,81.92,81.79,81.89,61216.0,76.0257,76.0722,75.9515,76.0443,61216.0
2019-08-02 12:10:00,81.89,81.94,81.81,81.88,34922.0,76.0443,76.0907,75.97,76.035,34922.0
2019-08-02 12:15:00,81.88,82.01,81.85,81.94,108811.0,76.035,76.1557,76.0072,76.0907,108811.0
2019-08-02 12:20:00,81.94,82.05,81.86,81.97,161995.0,76.0907,76.1929,76.0165,76.1186,161995.0
2019-08-02 12:25:00,81.96,82.04,81.91,82.03,61064.0,76.1093,76.1836,76.0629,76.1743,61064.0
2019-08-02 12:30:00,82.02,82.12,81.99,82.06,74645.0,76.165,76.2579,76.1372,76.2022,74645.0
2019-08-02 12:35:00,82.06,82.07,81.99,82.04,78634.0,76.2022,76.2115,76.1372,76.1836,78634.0
2019-08-02 12:40:00,82.04,82.08,82.0,82.04,49421.0,76.1836,76.2208,76.1465,76.1836,49421.0
2019-08-02 12:45:00,82.04,82.05,81.89,81.91,64258.0,76.1836,76.1929,76.0443,76.0629,64258.0
2019-08-02 12:50:00,81.91,81.92,81.85,81.87,86067.0,76.0629,76.0722,76.0072,76.0257,86067.0
2019-08-02 12:55:00,81.85,81.89,81.68,81.68,58512.0,76.0072,76.0443,75.8493,75.8493,58512.0
2019-08-02 13:00:00,81.68,81.7,81.57,81.62,66079.0,75.8493,75.8679,75.7472,75.7936,66079.0
2019-08-02 13:05:00,81.62,81.68,81.54,81.68,54558.0,75.7936,75.8493,75.7193,75.8493,54558.0
2019-08-02 13:10:00,81.67,81.67,81.47,81.48,34788.0,75.84,75.84,75.6543,75.6636,34788.0
2019-08-02 13:15:00,81.47,81.56,81.42,81.43,65596.0,75.6543,75.7379,75.6079,75.6172,65596.0
2019-08-02 13:20:00,81.43,81.49,81.31,81.33,45233.0,75.6172,75.6729,75.5057,75.5243,45233.0
2019-08-02 13:25:00,81.31,81.42,81.3,81.39,45697.0,75.5057,75.6079,75.4964,75.58,45697.0
2019-08-02 13:30:00,81.39,81.39,81.15,81.18,63071.0,75.58,75.58,75.3571,75.385,63071.0
2019-08-02 13:35:00,81.17,81.2,81.1,81.1,101414.0,75.3757,75.4036,75.3107,75.3107,101414.0
2019-08-02 13:40:00,81.1,81.22,81.09,81.21,97154.0,75.3107,75.4221,75.3014,75.4129,97154.0
2019-08-02 13:45:00,81.2,81.21,81.1,81.11,63983.0,75.4036,75.4129,75.3107,75.32,63983.0
2019-08-02 13:50:00,81.09,81.12,80.98,81.0,58187.0,75.3014,75.3293,75.1993,75.2178,58187.0
2019-08-02 13:55:00,81.01,81.02,80.92,80.94,50365.0,75.2271,75.2364,75.1436,75.1621,50365.0
2019-08-02 14:00:00,80.96,81.08,80.84,80.98,87801.0,75.1807,75.2921,75.0693,75.1993,87801.0
2019-08-02 14:05:00,80.96,81.13,80.96,81.03,62211.0,75.1807,75.3386,75.1807,75.2457,62211.0
2019-08-02 14:10:00,81.04,81.18,81.01,81.15,41289.0,75.255,75.385,75.2271,75.3571,41289.0
2019-08-02 14:15:00,81.14,81.17,81.06,81.09,78535.0,75.3479,75.3757,75.2736,75.3014,78535.0
2019-08-02 14:20:00,81.09,81.23,81.08,81.19,41827.0,75.3014,75.4314,75.2921,75.3943,41827.0
2019-08-02 14:25:00,81.17,81.24,81.04,81.08,37186.0,75.3757,75.4407,75.255,75.2921,37186.0
2019-08-02 14:30:00,81.08,81.18,81.07,81.1,26823.0,75.2921,75.385,75.2828,75.3107,26823.0
2019-08-02 14:35:00,81.1,81.24,81.05,81.22,40765.0,75.3107,75.4407,75.2643,75.4221,40765.0
2019-08-02 14:40:00,81.22,81.22,81.12,81.16,48208.0,75.4221,75.4221,75.3293,75.3664,48208.0
2019-08-02 14:45:00,81.16,81.24,81.04,81.06,48327.0,75.3664,75.4407,75.255,75.2736,48327.0
2019-08-02 14:50:00,81.06,81.07,80.94,80.94,56013.0,75.2736,75.2828,75.1621,75.1621,56013.0
2019-08-02 14:55:00,80.94,81.06,80.9,81.04,47022.0,75.1621,75.2736,75.125,75.255,47022.0
2019-08-02 15:00:00,81.05,81.13,81.01,81.08,68400.0,75.2643,75.3386,75.2271,75.2921,68400.0
2019-08-02 15:05:00,81.07,81.14,81.03,81.06,53806.0,75.2828,75.3479,75.2457,75.2736,53806.0
2019-08-02 15:10:00,81.06,81.07,80.91,80.92,44789.0,75.2736,75.2828,75.1343,75.1436,44789.0
2019-08-02 15:15:00,80.92,80.92,80.79,80.85,84814.0,75.1436,75.1436,75.0228,75.0786,84814.0
2019-08-02 15:20:00,80.86,81.09,80.83,81.06,77077.0,75.0878,75.3014,75.06,75.2736,77077.0
2019-08-02 15:25:00,81.07,81.2,81.03,81.16,110109.0,75.2828,75.4036,75.2457,75.3664,110109.0
2019-08-02 15:30:00,81.16,81.25,81.07,81.1,131105.0,75.3664,75.45,75.2828,75.3107,131105.0
2019-08-02 15:35:00,81.1,81.54,81.1,81.49,169320.0,75.3107,75.7193,75.3107,75.6729,169320.0
2019-08-02 15:40:00,81.5,81.52,81.33,81.34,117975.0,75.6822,75.7007,75.5243,75.5336,117975.0
2019-08-02 15:45:00,81.34,81.4,81.21,81.28,177589.0,75.5336,75.5893,75.4129,75.4779,177589.0
2019-08-02 15:50:00,81.28,81.33,81.07,81.09,270638.0,75.4779,75.5243,75.2828,75.3014,270638.0
2019-08-02 15:55:00,81.09,81.35,81.04,81.12,425475.0,75.3014,75.5429,75.255,75.3293,425475.0
2019-08-05 09:30:00,79.66,79.71,78.78,79.63,348872.0,73.9735,74.0199,73.1563,73.9456,348872.0
2019-08-05 09:35:00,79.63,80.05,79.54,79.86,105749.0,73.9456,74.3357,73.8621,74.1592,105749.0
2019-08-05 09:40:00,79.88,80.05,79.56,79.79,130890.0,74.1778,74.3357,73.8806,74.0942,130890.0
2019-08-05 09:45:00,79.81,79.95,79.65,79.71,80193.0,74.1128,74.2428,73.9642,74.0199,80193.0
2019-08-05 09:50:00,79.7,79.87,79.65,79.77,134984.0,74.0106,74.1685,73.9642,74.0756,134984.0
2019-08-05 09:55:00,79.78,79.8,79.47,79.52,109918.0,74.0849,74.1035,73.7971,73.8435,109918.0
2019-08-05 10:00:00,79.52,79.55,79.22,79.26,142668.0,73.8435,73.8714,73.5649,73.6021,142668.0
2019-08-05 10:05:00,79.26,79.58,79.22,79.53,82898.0,73.6021,73.8992,73.5649,73.8528,82898.0
2019-08-05 10:10:00,79.52,79.82,79.51,79.82,73905.0,73.8435,74.1221,73.8342,74.1221,73905.0
2019-08-05 10:15:00,79.8,79.82,79.5,79.52,76238.0,74.1035,74.1221,73.8249,73.8435,76238.0
2019-08-05 10:20:00,79.51,79.58,79.44,79.44,45586.0,73.8342,73.8992,73.7692,73.7692,45586.0
2019-08-05 10:25:00,79.43,79.47,79.34,79.41,44784.0,73.7599,73.7971,73.6763,73.7413,44784.0
2019-08-05 10:30:00,79.4,79.48,79.29,79.36,85993.0,73.7321,73.8064,73.6299,73.6949,85993.0
2019-08-05 10:35:00,79.36,79.37,79.11,79.17,56761.0,73.6949,73.7042,73.4628,73.5185,56761.0
2019-08-05 10:40:00,79.18,79.3,79.18,79.24,90572.0,73.5278,73.6392,73.5278,73.5835,90572.0
2019-08-05 10:45:00,79.26,79.38,79.12,79.12,72460.0,73.6021,73.7135,73.472,73.472,72460.0
2019-08-05 10:50:00,79.12,79.28,79.11,79.28,103418.0,73.472,73.6206,73.4628,73.6206,103418.0
2019-08-05 10:55:00,79.29,79.54,79.28,79.47,91023.0,73.6299,73.8621,73.6206,73.7971,91023.0
2019-08-05 11:00:00,79.46,79.67,79.41,79.57,63013.0,73.7878,73.9828,73.7413,73.8899,63013.0
2019-08-05 11:05:00,79.56,79.78,79.51,79.74,52993.0,73.8806,74.0849,73.8342,74.0478,52993.0
2019-08-05 11:10:00,79.74,79.85,79.7,79.81,45097.0,74.0478,74.1499,74.0106,74.1128,45097.0
2019-08-05 11:15:00,79.82,79.87,79.73,79.82,60487.0,74.1221,74.1685,74.0385,74.1221,60487.0
2019-08-05 11:20:00,79.83,79.93,79.81,79.82,82695.0,74.1314,74.2242,74.1128,74.1221,82695.0
2019-08-05 11:25:00,79.81,79.84,79.71,79.83,56800.0,74.1128,74.1407,74.0199,74.1314,56800.0
2019-08-05 11:30:00,79.83,79.85,79.69,79.82,43959.0,74.1314,74.1499,74.0014,74.1221,43959.0
2019-08-05 11:35:00,79.82,79.82,79.66,79.69,41836.0,74.1221,74.1221,73.9735,74.0014,41836.0
2019-08-05 11:40:00,79.68,79.7,79.55,79.57,41712.0,73.9921,74.0106,73.8714,73.8899,41712.0
2019-08-05 11:45:00,79.58,79.79,79.57,79.76,50546.0,73.8992,74.0942,73.8899,74.0664,50546.0
2019-08-05 11:50:00,79.79,79.81,79.6,79.72,55195.0,74.0942,74.1128,73.9178,74.0292,55195.0
2019-08-05 11:55:00,79.72,79.72,79.56,79.57,51587.0,74.0292,74.0292,73.8806,73.8899,51587.0
2019-08-05 12:00:00,79.56,79.56,79.39,79.43,84532.0,73.8806,73.8806,73.7228,73.7599,84532.0
2019-08-05 12:05:00,79.42,79.43,79.29,79.3,47164.0,73.7506,73.7599,73.6299,73.6392,47164.0
2019-08-05 12:10:00,79.3,79.33,79.23,79.25,75931.0,73.6392,73.6671,73.5742,73.5928,75931.0
2019-08-05 12:15:00,79.25,79.45,79.24,79.45,52255.0,73.5928,73.7785,73.5835,73.7785,52255.0
2019-08-05 12:20:00,79.45,79.47,79.39,79.46,34884.0,73.7785,73.7971,73.7228,73.7878,34884.0
2019-08-05 12:25:00,79.47,79.48,79.2,79.24,44146.0,73.7971,73.8064,73.5463,73.5835,44146.0
2019-08-05 12:30:00,79.25,79.34,79.23,79.29,28328.0,73.5928,73.6763,73.5742,73.6299,28328.0
2019-08-05 12:35:00,79.3,79.38,79.24,79.29,38826.0,73.6392,73.7135,73.5835,73.6299,38826.0
2019-08-05 12:40:00,79.28,79.28,79.14,79.16,33446.0,73.6206,73.6206,73.4906,73.5092,33446.0
2019-08-05 12:45:00,79.17,79.18,78.96,78.98,68297.0,73.5185,73.5278,73.3235,73.342,68297.0
2019-08-05 12:50:00,79.0,79.16,78.99,79.09,37628.0,73.3606,73.5092,73.3513,73.4442,37628.0
2019-08-05 12:55:00,79.09,79.09,78.82,78.84,83516.0,73.4442,73.4442,73.1935,73.212,83516.0
2019-08-05 13:00:00,78.85,78.92,78.79,78.84,61864.0,73.2213,73.2863,73.1656,73.212,61864.0
2019-08-05 13:05:00,78.85,79.01,78.83,78.98,30053.0,73.2213,73.3699,73.2028,73.342,30053.0
2019-08-05 13:10:00,78.99,79.11,78.94,79.03,40739.0,73.3513,73.4628,73.3049,73.3885,40739.0
2019-08-05 13:15:00,79.04,79.06,78.91,78.98,29947.0,73.3978,73.4163,73.277,73.342,29947.0
2019-08-05 13:20:00,78.98,79.08,78.95,79.03,43896.0,73.342,73.4349,73.3142,73.3885,43896.0
2019-08-05 13:25:00,79.03,79.06,78.89,78.89,32511.0,73.3885,73.4163,73.2585,73.2585,32511.0
2019-08-05 13:30:00,78.88,78.9,78.79,78.87,43858.0,73.2492,73.2678,73.1656,73.2399,43858.0
2019-08-05 13:35:00,78.87,79.08,78.86,79.08,40574.0,73.2399,73.4349,73.2306,73.4349,40574.0
2019-08-05 13:40:00,79.09,79.13,78.94,78.99,54980.0,73.4442,73.4813,73.3049,73.3513,54980.0
2019-08-05 13:45:00,78.98,78.98,78.8,78.84,39135.0,73.342,73.342,73.1749,73.212,39135.0
2019-08-05 13:50:00,78.85,78.9,78.8,78.87,33936.0,73.2213,73.2678,73.1749,73.2399,33936.0
2019-08-05 13:55:00,78.88,78.9,78.72,78.73,35027.0,73.2492,73.2678,73.1006,73.1099,35027.0
2019-08-05 14:00:00,78.72,78.79,78.7,78.74,52708.0,73.1006,73.1656,73.082,73.1192,52708.0
2019-08-05 14:05:00,78.75,78.94,78.72,78.89,69829.0,73.1285,73.3049,73.1006,73.2585,69829.0
2019-08-05 14:10:00,78.9,78.98,78.84,78.94,28197.0,73.2678,73.342,73.212,73.3049,28197.0
2019-08-05 14:15:00,78.94,78.95,78.76,78.8,44074.0,73.3049,73.3142,73.1377,73.1749,44074.0
2019-08-05 14:20:00,78.8,78.8,78.67,78.72,57686.0,73.1749,73.1749,73.0542,73.1006,57686.0
2019-08-05 14:25:00,78.71,78.75,78.53,78.53,51300.0,73.0913,73.1285,72.9242,72.9242,51300.0
2019-08-05 14:30:00,78.55,78.57,78.43,78.53,67643.0,72.9427,72.9613,72.8313,72.9242,67643.0
2019-08-05 14:35:00,78.53,78.59,78.44,78.48,72376.0,72.9242,72.9799,72.8406,72.8777,72376.0
2019-08-05 14:40:00,78.47,78.51,78.4,78.41,49435.0,72.8684,72.9056,72.8034,72.8127,49435.0
2019-08-05 14:45:00,78.42,78.72,78.4,78.66,53135.0,72.822,73.1006,72.8034,73.0449,53135.0
2019-08-05 14:50:00,78.66,78.74,78.59,78.62,55502.0,73.0449,73.1192,72.9799,73.0077,55502.0
2019-08-05 14:55:00,78.64,78.64,78.49,78.57,47721.0,73.0263,73.0263,72.887,72.9613,47721.0
2019-08-05 15:00:00,78.58,78.7,78.37,78.37,52506.0,72.9706,73.082,72.7756,72.7756,52506.0
2019-08-05 15:05:00,78.38,78.43,78.18,78.25,82934.0,72.7849,72.8313,72.5992,72.6642,82934.0
2019-08-05 15:10:00,78.24,78.61,78.24,78.53,53957.0,72.6549,72.9985,72.6549,72.9242,53957.0
2019-08-05 15:15:00,78.52,78.65,78.33,78.62,85182.0,72.9149,73.0356,72.7384,73.0077,85182.0
2019-08-05 15:20:00,78.61,78.91,78.61,78.83,133404.0,72.9985,73.277,72.9985,73.2028,133404.0
2019-08-05 15:25:00,78.83,78.97,78.73,78.74,142112.0,73.2028,73.3328,73.1099,73.1192,142112.0
2019-08-05 15:30:00,78.72,78.84,78.54,78.79,161588.0,73.1006,73.212,72.9335,73.1656,161588.0
2019-08-05 15:35:00,78.78,79.06,78.74,78.99,102682.0,73.1563,73.4163,73.1192,73.3513,102682.0
2019-08-05 15:40:00,79.0,79.14,78.89,79.13,107601.0,73.3606,73.4906,73.2585,73.4813,107601.0
2019-08-05 15:45:00,79.14,79.21,78.97,79.03,156163.0,73.4906,73.5556,73.3328,73.3885,156163.0
2019-08-05 15:50:00,79.03,79.23,78.91,79.18,202069.0,73.3885,73.5742,73.277,73.5278,202069.0
2019-08-05 15:55:00,79.2,79.23,78.92,78.97,351141.0,73.5463,73.5742,73.2863,73.3328,351141.0
2019-08-06 09:30:00,79.85,80.45,79.79,79.99,295989.0,74.1499,74.7071,74.0942,74.2799,295989.0
2019-08-06 09:35:00,80.01,80.02,79.69,79.76,103447.0,74.2985,74.3078,74.0014,74.0664,103447.0
2019-08-06 09:40:00,79.74,79.92,79.59,79.61,50404.0,74.0478,74.2149,73.9085,73.9271,50404.0
2019-08-06 09:45:00,79.62,79.8,79.49,79.7,91701.0,73.9364,74.1035,73.8156,74.0106,91701.0
2019-08-06 09:50:00,79.68,79.96,79.63,79.96,73386.0,73.9921,74.2521,73.9456,74.2521,73386.0
2019-08-06 09:55:00,79.92,80.01,79.8,80.0,113888.0,74.2149,74.2985,74.1035,74.2892,113888.0
2019-08-06 10:00:00,79.99,80.34,79.97,80.22,120716.0,74.2799,74.605,74.2614,74.4935,120716.0
2019-08-06 10:05:00,80.22,80.4,80.17,80.2,69424.0,74.4935,74.6607,74.4471,74.475,69424.0
2019-08-06 10:10:00,80.22,80.26,79.88,79.89,70403.0,74.4935,74.5307,74.1778,74.1871,70403.0
2019-08-06 10:15:00,79.88,79.95,79.82,79.87,59442.0,74.1778,74.2428,74.1221,74.1685,59442.0
2019-08-06 10:20:00,79.86,80.14,79.86,80.13,54663.0,74.1592,74.4192,74.1592,74.41,54663.0
2019-08-06 10:25:00,80.12,80.24,80.03,80.04,55426.0,74.4007,74.5121,74.3171,74.3264,55426.0
2019-08-06 10:30:00,80.03,80.17,79.97,80.15,44125.0,74.3171,74.4471,74.2614,74.4285,44125.0
2019-08-06 10:35:00,80.15,80.26,80.01,80.24,38639.0,74.4285,74.5307,74.2985,74.5121,38639.0
2019-08-06 10:40:00,80.28,80.41,80.26,80.37,45185.0,74.5492,74.67,74.5307,74.6328,45185.0
2019-08-06 10:45:00,80.34,80.61,80.33,80.37,136918.0,74.605,74.8557,74.5957,74.6328,136918.0
2019-08-06 10:50:00,80.34,80.37,80.21,80.32,47081.0,74.605,74.6328,74.4842,74.5864,47081.0
2019-08-06 10:55:00,80.31,80.4,80.26,80.33,33052.0,74.5771,74.6607,74.5307,74.5957,33052.0
2019-08-06 11:00:00,80.33,80.33,80.14,80.14,36040.0,74.5957,74.5957,74.4192,74.4192,36040.0
2019-08-06 11:05:00,80.17,80.28,80.13,80.21,38185.0,74.4471,74.5492,74.41,74.4842,38185.0
2019-08-06 11:10:00,80.2,80.2,80.02,80.02,39332.0,74.475,74.475,74.3078,74.3078,39332.0
2019-08-06 11:15:00,80.04,80.07,79.94,79.95,57326.0,74.3264,74.3542,74.2335,74.2428,57326.0
2019-08-06 11:20:00,79.96,80.21,79.96,80.21,39779.0,74.2521,74.4842,74.2521,74.4842,39779.0
2019-08-06 11:25:00,80.2,80.26,80.13,80.15,34821.0,74.475,74.5307,74.41,74.4285,34821.0
2019-08-06 11:30:00,80.17,80.25,80.11,80.16,58659.0,74.4471,74.5214,74.3914,74.4378,58659.0
2019-08-06 11:35:00,80.17,80.24,80.06,80.23,35923.0,74.4471,74.5121,74.3449,74.5028,35923.0
2019-08-06 11:40:00,80.23,80.34,80.2,80.3,41253.0,74.5028,74.605,74.475,74.5678,41253.0
2019-08-06 11:45:00,80.3,80.47,80.28,80.47,39028.0,74.5678,74.7257,74.5492,74.7257,39028.0
2019-08-06 11:50:00,80.47,80.58,80.45,80.52,69523.0,74.7257,74.8278,74.7071,74.7721,69523.0
2019-08-06 11:55:00,80.52,80.81,80.49,80.81,131489.0,74.7721,75.0414,74.7443,75.0414,131489.0
2019-08-06 12:00:00,80.8,80.88,80.75,80.78,105700.0,75.0321,75.1064,74.9857,75.0136,105700.0
2019-08-06 12:05:00,80.79,80.86,80.59,80.7,143935.0,75.0228,75.0878,74.8371,74.9393,143935.0
2019-08-06 12:10:00,80.71,80.87,80.66,80.81,85220.0,74.9485,75.0971,74.9021,75.0414,85220.0
2019-08-06 12:15:00,80.84,80.92,80.8,80.88,56044.0,75.0693,75.1436,75.0321,75.1064,56044.0
2019-08-06 12:20:00,80.89,80.9,80.62,80.69,63963.0,75.1157,75.125,74.865,74.93,63963.0
2019-08-06 12:25:00,80.7,80.74,80.59,80.61,36769.0,74.9393,74.9764,74.8371,74.8557,36769.0
2019-08-06 12:30:00,80.62,80.74,80.55,80.74,42547.0,74.865,74.9764,74.8,74.9764,42547.0
2019-08-06 12:35:00,80.72,80.97,80.72,80.97,50033.0,74.9578,75.19,74.9578,75.19,50033.0
2019-08-06 12:40:00,80.96,80.99,80.91,80.96,61541.0,75.1807,75.2086,75.1343,75.1807,61541.0
2019-08-06 12:45:00,80.95,81.0,80.78,80.84,61522.0,75.1714,75.2178,75.0136,75.0693,61522.0
2019-08-06 12:50:00,80.84,80.89,80.77,80.79,23603.0,75.0693,75.1157,75.0043,75.0228,23603.0
2019-08-06 12:55:00,80.78,80.87,80.75,80.84,49382.0,75.0136,75.0971,74.9857,75.0693,49382.0
2019-08-06 13:00:00,80.85,80.99,80.85,80.96,53400.0,75.0786,75.2086,75.0786,75.1807,53400.0
2019-08-06 13:05:00,80.94,81.06,80.92,81.02,61191.0,75.1621,75.2736,75.1436,75.2364,61191.0
2019-08-06 13:10:00,81.03,81.03,80.93,80.99,37914.0,75.2457,75.2457,75.1528,75.2086,37914.0
2019-08-06 13:15:00,80.99,81.09,80.98,81.05,49993.0,75.2086,75.3014,75.1993,75.2643,49993.0
2019-08-06 13:20:00,81.06,81.17,81.04,81.15,91319.0,75.2736,75.3757,75.255,75.3571,91319.0
2019-08-06 13:25:00,81.16,81.17,81.02,81.03,39958.0,75.3664,75.3757,75.2364,75.2457,39958.0
2019-08-06 13:30:00,81.05,81.09,81.0,81.09,24724.0,75.2643,75.3014,75.2178,75.3014,24724.0
2019-08-06 13:35:00,81.09,81.25,81.01,81.22,55955.0,75.3014,75.45,75.2271,75.4221,55955.0
2019-08-06 13:40:00,81.22,81.23,81.1,81.16,45354.0,75.4221,75.4314,75.3107,75.3664,45354.0
2019-08-06 13:45:00,81.17,81.19,81.07,81.09,33111.0,75.3757,75.3943,75.2828,75.3014,33111.0
2019-08-06 13:50:00,81.09,81.13,81.02,81.09,30694.0,75.3014,75.3386,75.2364,75.3014,30694.0
2019-08-06 13:55:00,81.09,81.15,81.02,81.11,36729.0,75.3014,75.3571,75.2364,75.32,36729.0
2019-08-06 14:00:00,81.12,81.12,80.94,80.98,39694.0,75.3293,75.3293,75.1621,75.1993,39694.0
2019-08-06 14:05:00,80.97,81.05,80.91,81.03,30469.0,75.19,75.2643,75.1343,75.2457,30469.0
2019-08-06 14:10:00,81.05,81.18,81.04,81.15,24264.0,75.2643,75.385,75.255,75.3571,24264.0
2019-08-06 14:15:00,81.16,81.35,81.16,81.35,45363.0,75.3664,75.5429,75.3664,75.5429,45363.0
2019-08-06 14:20:00,81.35,81.4,81.26,81.4,44802.0,75.5429,75.5893,75.4593,75.5893,44802.0
2019-08-06 14:25:00,81.41,81.51,81.37,81.49,48242.0,75.5986,75.6914,75.5614,75.6729,48242.0
2019-08-06 14:30:00,81.48,81.59,81.42,81.51,62718.0,75.6636,75.7657,75.6079,75.6914,62718.0
2019-08-06 14:35:00,81.49,81.51,81.39,81.41,35771.0,75.6729,75.6914,75.58,75.5986,35771.0
2019-08-06 14:40:00,81.39,81.59,81.36,81.54,38190.0,75.58,75.7657,75.5521,75.7193,38190.0
2019-08-06 14:45:00,81.53,81.53,81.41,81.42,40974.0,75.71,75.71,75.5986,75.6079,40974.0
2019-08-06 14:50:00,81.42,81.49,81.34,81.37,32586.0,75.6079,75.6729,75.5336,75.5614,32586.0
2019-08-06 14:55:00,81.37,81.41,81.31,81.31,38505.0,75.5614,75.5986,75.5057,75.5057,38505.0
2019-08-06 15:00:00,81.32,81.41,81.23,81.25,35600.0,75.515,75.5986,75.4314,75.45,35600.0
2019-08-06 15:05:00,81.24,81.26,81.16,81.16,50094.0,75.4407,75.4593,75.3664,75.3664,50094.0
2019-08-06 15:10:00,81.16,81.29,81.14,81.29,50610.0,75.3664,75.4871,75.3479,75.4871,50610.0
2019-08-06 15:15:00,81.3,81.39,81.3,81.38,41751.0,75.4964,75.58,75.4964,75.5707,41751.0
2019-08-06 15:20:00,81.38,81.39,81.25,81.27,50253.0,75.5707,75.58,75.45,75.4686,50253.0
2019-08-06 15:25:00,81.26,81.27,81.07,81.15,63915.0,75.4593,75.4686,75.2828,75.3571,63915.0
2019-08-06 15:30:00,81.15,81.18,81.08,81.15,70253.0,75.3571,75.385,75.2921,75.3571,70253.0
2019-08-06 15:35:00,81.15,81.25,81.11,81.25,78250.0,75.3571,75.45,75.32,75.45,78250.0
2019-08-06 15:40:00,81.25,81.32,81.17,81.3,108850.0,75.45,75.515,75.3757,75.4964,108850.0
2019-08-06 15:45:00,81.29,81.4,81.19,81.28,165227.0,75.4871,75.5893,75.3943,75.4779,165227.0
2019-08-06 15:50:00,81.28,81.4,81.24,81.25,167328.0,75.4779,75.5893,75.4407,75.45,167328.0
2019-08-06 15:55:00,81.24,81.3,81.12,81.28,573141.0,75.4407,75.4964,75.3293,75.4779,573141.0
2019-08-07 09:30:00,80.5,80.65,80.09,80.24,197806.0,74.7535,74.8928,74.3728,74.5121,197806.0
2019-08-07 09:35:00,80.27,80.59,80.23,80.53,47977.0,74.54,74.8371,74.5028,74.7814,47977.0
2019-08-07 09:40:00,80.52,80.65,80.37,80.53,79330.0,74.7721,74.8928,74.6328,74.7814,79330.0
2019-08-07 09:45:00,80.51,80.61,80.28,80.56,105985.0,74.7628,74.8557,74.5492,74.8093,105985.0
2019-08-07 09:50:00,80.56,80.65,80.41,80.53,54398.0,74.8093,74.8928,74.67,74.7814,54398.0
2019-08-07 09:55:00,80.51,80.66,80.43,80.5,55048.0,74.7628,74.9021,74.6885,74.7535,55048.0
2019-08-07 10:00:00,80.49,80.5,80.22,80.46,68578.0,74.7443,74.7535,74.4935,74.7164,68578.0
2019-08-07 10:05:00,80.46,80.71,80.42,80.71,52704.0,74.7164,74.9485,74.6792,74.9485,52704.0
2019-08-07 10:10:00,80.73,81.01,80.67,80.92,74966.0,74.9671,75.2271,74.9114,75.1436,74966.0
2019-08-07 10:15:00,80.92,81.19,80.88,81.09,44512.0,75.1436,75.3943,75.1064,75.3014,44512.0
2019-08-07 10:20:00,81.1,81.11,80.91,80.98,83424.0,75.3107,75.32,75.1343,75.1993,83424.0
2019-08-07 10:25:00,80.98,81.19,80.96,81.06,65469.0,75.1993,75.3943,75.1807,75.2736,65469.0
2019-08-07 10:30:00,81.06,81.46,81.05,81.35,101483.0,75.2736,75.645,75.2643,75.5429,101483.0
2019-08-07 10:35:00,81.36,81.67,81.35,81.65,66283.0,75.5521,75.84,75.5429,75.8214,66283.0
2019-08-07 10:40:00,81.64,81.65,81.38,81.45,51171.0,75.8122,75.8214,75.5707,75.6357,51171.0
2019-08-07 10:45:00,81.44,81.52,81.25,81.48,69457.0,75.6264,75.7007,75.45,75.6636,69457.0
2019-08-07 10:50:00,81.48,81.72,81.46,81.72,62317.0,75.6636,75.8864,75.645,75.8864,62317.0
2019-08-07 10:55:00,81.71,81.82,81.67,81.79,78229.0,75.8772,75.9793,75.84,75.9515,78229.0
2019-08-07 11:00:00,81.78,81.79,81.49,81.56,103819.0,75.9422,75.9515,75.6729,75.7379,103819.0
2019-08-07 11:05:00,81.55,81.67,81.47,81.65,57988.0,75.7286,75.84,75.6543,75.8214,57988.0
2019-08-07 11:10:00,81.68,81.8,81.61,81.73,38449.0,75.8493,75.9607,75.7843,75.8957,38449.0
2019-08-07 11:15:00,81.73,81.8,81.44,81.51,59002.0,75.8957,75.9607,75.6264,75.6914,59002.0
2019-08-07 11:20:00,81.5,81.58,81.24,81.3,26787.0,75.6822,75.7564,75.4407,75.4964,26787.0
2019-08-07 11:25:00,81.3,81.35,81.25,81.26,77017.0,75.4964,75.5429,75.45,75.4593,77017.0
2019-08-07 11:30:00,81.26,81.3,81.14,81.28,34938.0,75.4593,75.4964,75.3479,75.4779,34938.0
2019-08-07 11:35:00,81.3,81.31,81.22,81.26,76104.0,75.4964,75.5057,75.4221,75.4593,76104.0
2019-08-07 11:40:00,81.28,81.29,81.04,81.13,33576.0,75.4779,75.4871,75.255,75.3386,33576.0
2019-08-07 11:45:00,81.14,81.19,81.03,81.17,42802.0,75.3479,75.3943,75.2457,75.3757,42802.0
2019-08-07 11:50:00,81.16,81.18,81.07,81.17,43100.0,75.3664,75.385,75.2828,75.3757,43100.0
2019-08-07 11:55:00,81.17,81.31,81.13,81.19,31644.0,75.3757,75.5057,75.3386,75.3943,31644.0
2019-08-07 12:00:00,81.2,81.24,81.07,81.08,30791.0,75.4036,75.4407,75.2828,75.2921,30791.0
2019-08-07 12:05:00,81.1,81.11,80.96,81.03,65317.0,75.3107,75.32,75.1807,75.2457,65317.0
2019-08-07 12:10:00,81.05,81.06,80.89,81.01,42314.0,75.2643,75.2736,75.1157,75.2271,42314.0
2019-08-07 12:15:00,81.04,81.06,80.91,80.92,39264.0,75.255,75.2736,75.1343,75.1436,39264.0
2019-08-07 12:20:00,80.92,80.93,80.83,80.93,31447.0,75.1436,75.1528,75.06,75.1528,31447.0
2019-08-07 12:25:00,80.93,81.04,80.85,81.02,25068.0,75.1528,75.255,75.0786,75.2364,25068.0
2019-08-07 12:30:00,81.02,81.2,80.99,81.13,26521.0,75.2364,75.4036,75.2086,75.3386,26521.0
2019-08-07 12:35:00,81.13,81.22,81.1,81.22,46393.0,75.3386,75.4221,75.3107,75.4221,46393.0
2019-08-07 12:40:00,81.22,81.38,81.21,81.31,58505.0,75.4221,75.5707,75.4129,75.5057,58505.0
2019-08-07 12:45:00,81.31,81.35,81.15,81.15,30029.0,75.5057,75.5429,75.3571,75.3571,30029.0
2019-08-07 12:50:00,81.14,81.22,81.13,81.19,22930.0,75.3479,75.4221,75.3386,75.3943,22930.0
2019-08-07 12:55:00,81.18,81.22,81.07,81.1,29321.0,75.385,75.4221,75.2828,75.3107,29321.0
2019-08-07 13:00:00,81.1,81.19,81.07,81.18,61057.0,75.3107,75.3943,75.2828,75.385,61057.0
2019-08-07 13:05:00,81.17,81.23,81.16,81.2,35370.0,75.3757,75.4314,75.3664,75.4036,35370.0
2019-08-07 13:10:00,81.2,81.21,81.07,81.09,31897.0,75.4036,75.4129,75.2828,75.3014,31897.0
2019-08-07 13:15:00,81.1,81.11,81.04,81.08,18941.0,75.3107,75.32,75.255,75.2921,18941.0
2019-08-07 13:20:00,81.06,81.09,80.98,80.98,29333.0,75.2736,75.3014,75.1993,75.1993,29333.0
2019-08-07 13:25:00,80.98,81.02,80.92,80.93,43311.0,75.1993,75.2364,75.1436,75.1528,43311.0
2019-08-07 13:30:00,80.94,81.13,80.94,81.04,69335.0,75.1621,75.3386,75.1621,75.255,69335.0
2019-08-07 13:35:00,81.04,81.12,81.02,81.08,118874.0,75.255,75.3293,75.2364,75.2921,118874.0
2019-08-07 13:40:00,81.09,81.3,81.09,81.26,32760.0,75.3014,75.4964,75.3014,75.4593,32760.0
2019-08-07 13:45:00,81.25,81.27,81.2,81.24,37108.0,75.45,75.4686,75.4036,75.4407,37108.0
2019-08-07 13:50:00,81.24,81.27,81.11,81.13,32136.0,75.4407,75.4686,75.32,75.3386,32136.0
2019-08-07 13:55:00,81.13,81.13,81.0,81.02,20383.0,75.3386,75.3386,75.2178,75.2364,20383.0
2019-08-07 14:00:00,81.03,81.08,81.0,81.07,35000.0,75.2457,75.2921,75.2178,75.2828,35000.0
2019-08-07 14:05:00,81.08,81.17,81.07,81.14,35237.0,75.2921,75.3757,75.2828,75.3479,35237.0
2019-08-07 14:10:00,81.14,81.14,81.01,81.03,28707.0,75.3479,75.3479,75.2271,75.2457,28707.0
2019-08-07 14:15:00,81.02,81.02,80.67,80.7,71521.0,75.2364,75.2364,74.9114,74.9393,71521.0
2019-08-07 14:20:00,80.71,80.76,80.62,80.7,62430.0,74.9485,74.995,74.865,74.9393,62430.0
2019-08-07 14:25:00,80.69,80.83,80.66,80.81,48944.0,74.93,75.06,74.9021,75.0414,48944.0
2019-08-07 14:30:00,80.8,80.83,80.75,80.76,40787.0,75.0321,75.06,74.9857,74.995,40787.0
2019-08-07 14:35:00,80.78,80.81,80.67,80.71,61450.0,75.0136,75.0414,74.9114,74.9485,61450.0
2019-08-07 14:40:00,80.7,80.94,80.64,80.91,73172.0,74.9393,75.1621,74.8835,75.1343,73172.0
2019-08-07 14:45:00,80.92,81.06,80.9,80.95,30791.0,75.1436,75.2736,75.125,75.1714,30791.0
2019-08-07 14:50:00,80.96,81.07,80.96,81.03,18559.0,75.1807,75.2828,75.1807,75.2457,18559.0
2019-08-07 14:55:00,81.01,81.1,80.97,81.09,19512.0,75.2271,75.3107,75.19,75.3014,19512.0
2019-08-07 15:00:00,81.08,81.09,80.87,80.94,29205.0,75.2921,75.3014,75.0971,75.1621,29205.0
2019-08-07 15:05:00,80.94,81.03,80.92,80.95,25173.0,75.1621,75.2457,75.1436,75.1714,25173.0
2019-08-07 15:10:00,80.96,80.99,80.91,80.94,32148.0,75.1807,75.2086,75.1343,75.1621,32148.0
2019-08-07 15:15:00,80.95,81.09,80.87,81.08,37828.0,75.1714,75.3014,75.0971,75.2921,37828.0
2019-08-07 15:20:00,81.08,81.13,81.04,81.07,94197.0,75.2921,75.3386,75.255,75.2828,94197.0
2019-08-07 15:25:00,81.08,81.19,81.02,81.16,38867.0,75.2921,75.3943,75.2364,75.3664,38867.0
2019-08-07 15:30:00,81.16,81.23,81.13,81.17,52898.0,75.3664,75.4314,75.3386,75.3757,52898.0
2019-08-07 15:35:00,81.16,81.28,81.09,81.25,65960.0,75.3664,75.4779,75.3014,75.45,65960.0
2019-08-07 15:40:00,81.25,81.29,81.16,81.19,73538.0,75.45,75.4871,75.3664,75.3943,73538.0
2019-08-07 15:45:00,81.19,81.24,81.08,81.12,87539.0,75.3943,75.4407,75.2921,75.3293,87539.0
2019-08-07 15:50:00,81.12,81.12,80.93,80.95,170538.0,75.3293,75.3293,75.1528,75.1714,170538.0
2019-08-07 15:55:00,80.95,81.32,80.95,81.28,349277.0,75.1714,75.515,75.1714,75.4779,349277.0
2019-08-08 09:30:00,81.81,82.2,81.6,81.79,210633.0,75.97,76.3322,75.775,75.9515,210633.0
2019-08-08 09:35:00,81.76,82.16,81.75,82.04,75107.0,75.9236,76.295,75.9143,76.1836,75107.0
2019-08-08 09:40:00,82.03,82.07,81.92,81.99,49375.0,76.1743,76.2115,76.0722,76.1372,49375.0
2019-08-08 09:45:00,82.01,82.07,81.89,82.0,52721.0,76.1557,76.2115,76.0443,76.1465,52721.0
2019-08-08 09:50:00,81.97,82.02,81.8,82.02,53034.0,76.1186,76.165,75.9607,76.165,53034.0
2019-08-08 09:55:00,82.01,82.12,81.92,82.03,51722.0,76.1557,76.2579,76.0722,76.1743,51722.0
2019-08-08 10:00:00,82.05,82.41,81.98,82.39,94068.0,76.1929,76.5272,76.1279,76.5086,94068.0
2019-08-08 10:05:00,82.41,82.59,82.37,82.58,57475.0,76.5272,76.6943,76.49,76.6851,57475.0
2019-08-08 10:10:00,82.58,82.85,82.53,82.83,155480.0,76.6851,76.9358,76.6386,76.9172,155480.0
2019-08-08 10:15:00,82.84,83.01,82.82,82.93,86732.0,76.9265,77.0844,76.9079,77.0101,86732.0
2019-08-08 10:20:00,82.93,82.98,82.82,82.95,59199.0,77.0101,77.0565,76.9079,77.0286,59199.0
2019-08-08 10:25:00,82.96,83.06,82.92,83.03,62822.0,77.0379,77.1308,77.0008,77.1029,62822.0
2019-08-08 10:30:00,83.03,83.14,82.96,83.05,117953.0,77.1029,77.2051,77.0379,77.1215,117953.0
2019-08-08 10:35:00,83.05,83.08,82.92,82.99,63207.0,77.1215,77.1494,77.0008,77.0658,63207.0
2019-08-08 10:40:00,83.0,83.24,82.95,83.23,71776.0,77.0751,77.2979,77.0286,77.2887,71776.0
2019-08-08 10:45:00,83.23,83.24,83.0,83.02,44333.0,77.2887,77.2979,77.0751,77.0936,44333.0
2019-08-08 10:50:00,83.02,83.1,82.98,83.06,34575.0,77.0936,77.1679,77.0565,77.1308,34575.0
2019-08-08 10:55:00,83.05,83.16,83.04,83.16,36931.0,77.1215,77.2237,77.1122,77.2237,36931.0
2019-08-08 11:00:00,83.16,83.21,83.07,83.09,67943.0,77.2237,77.2701,77.1401,77.1587,67943.0
2019-08-08 11:05:00,83.07,83.07,82.98,83.02,55034.0,77.1401,77.1401,77.0565,77.0936,55034.0
2019-08-08 11:10:00,83.01,83.01,82.89,82.95,46708.0,77.0844,77.0844,76.9729,77.0286,46708.0
2019-08-08 11:15:00,82.95,83.06,82.93,83.06,32967.0,77.0286,77.1308,77.0101,77.1308,32967.0
2019-08-08 11:20:00,83.06,83.12,83.0,83.06,30019.0,77.1308,77.1865,77.0751,77.1308,30019.0
2019-08-08 11:25:00,83.05,83.1,83.0,83.02,32280.0,77.1215,77.1679,77.0751,77.0936,32280.0
2019-08-08 11:30:00,83.01,83.19,82.98,83.19,40081.0,77.0844,77.2515,77.0565,77.2515,40081.0
2019-08-08 11:35:00,83.19,83.24,83.15,83.24,35411.0,77.2515,77.2979,77.2144,77.2979,35411.0
2019-08-08 11:40:00,83.23,83.32,83.21,83.31,33152.0,77.2887,77.3722,77.2701,77.3629,33152.0
2019-08-08 11:45:00,83.31,83.32,83.2,83.25,29861.0,77.3629,77.3722,77.2608,77.3072,29861.0
2019-08-08 11:50:00,83.25,83.29,83.21,83.22,31259.0,77.3072,77.3444,77.2701,77.2794,31259.0
2019-08-08 11:55:00,83.24,83.35,83.24,83.28,34660.0,77.2979,77.4001,77.2979,77.3351,34660.0
2019-08-08 12:00:00,83.29,83.36,83.17,83.19,35099.0,77.3444,77.4094,77.2329,77.2515,35099.0
2019-08-08 12:05:00,83.19,83.21,83.15,83.18,60769.0,77.2515,77.2701,77.2144,77.2422,60769.0
2019-08-08 12:10:00,83.19,83.22,83.12,83.15,90702.0,77.2515,77.2794,77.1865,77.2144,90702.0
2019-08-08 12:15:00,83.16,83.26,83.14,83.2,44083.0,77.2237,77.3165,77.2051,77.2608,44083.0
2019-08-08 12:20:00,83.2,83.2,83.06,83.08,44574.0,77.2608,77.2608,77.1308,77.1494,44574.0
2019-08-08 12:25:00,83.09,83.15,83.08,83.09,112395.0,77.1587,77.2144,77.1494,77.1587,112395.0
2019-08-08 12:30:00,83.09,83.1,83.04,83.07,20884.0,77.1587,77.1679,77.1122,77.1401,20884.0
2019-08-08 12:35:00,83.06,83.07,83.0,83.06,33273.0,77.1308,77.1401,77.0751,77.1308,33273.0
2019-08-08 12:40:00,83.05,83.08,83.0,83.07,27687.0,77.1215,77.1494,77.0751,77.1401,27687.0
2019-08-08 12:45:00,83.07,83.1,83.0,83.02,15743.0,77.1401,77.1679,77.0751,77.0936,15743.0
2019-08-08 12:50:00,83.04,83.1,83.02,83.04,24413.0,77.1122,77.1679,77.0936,77.1122,24413.0
2019-08-08 12:55:00,83.05,83.05,83.0,83.03,12575.0,77.1215,77.1215,77.0751,77.1029,12575.0
2019-08-08 13:00:00,83.04,83.07,83.01,83.03,16195.0,77.1122,77.1401,77.0844,77.1029,16195.0
2019-08-08 13:05:00,83.02,83.05,83.0,83.01,20757.0,77.0936,77.1215,77.0751,77.0844,20757.0
2019-08-08 13:10:00,83.0,83.08,83.0,83.07,10341.0,77.0751,77.1494,77.0751,77.1401,10341.0
2019-08-08 13:15:00,83.07,83.1,83.0,83.02,82579.0,77.1401,77.1679,77.0751,77.0936,82579.0
2019-08-08 13:20:00,83.02,83.07,83.01,83.04,20892.0,77.0936,77.1401,77.0844,77.1122,20892.0
2019-08-08 13:25:00,83.03,83.04,82.95,82.97,65692.0,77.1029,77.1122,77.0286,77.0472,65692.0
2019-08-08 13:30:00,82.97,83.05,82.96,83.01,32511.0,77.0472,77.1215,77.0379,77.0844,32511.0
2019-08-08 13:35:00,83.02,83.06,82.98,83.01,20001.0,77.0936,77.1308,77.0565,77.0844,20001.0
2019-08-08 13:40:00,83.01,83.05,83.0,83.02,13911.0,77.0844,77.1215,77.0751,77.0936,13911.0
2019-08-08 13:45:00,83.02,83.06,82.98,82.98,38984.0,77.0936,77.1308,77.0565,77.0565,38984.0
2019-08-08 13:50:00,82.98,83.03,82.96,83.01,28749.0,77.0565,77.1029,77.0379,77.0844,28749.0
2019-08-08 13:55:00,83.01,83.04,82.98,82.99,16388.0,77.0844,77.1122,77.0565,77.0658,16388.0
2019-08-08 14:00:00,82.99,83.01,82.89,82.95,44684.0,77.0658,77.0844,76.9729,77.0286,44684.0
2019-08-08 14:05:00,82.95,83.04,82.92,82.99,28497.0,77.0286,77.1122,77.0008,77.0658,28497.0
2019-08-08 14:10:00,82.99,83.02,82.96,83.02,23207.0,77.0658,77.0936,77.0379,77.0936,23207.0
2019-08-08 14:15:00,83.01,83.05,82.91,82.93,57630.0,77.0844,77.1215,76.9915,77.0101,57630.0
2019-08-08 14:20:00,82.94,82.99,82.92,82.97,21081.0,77.0194,77.0658,77.0008,77.0472,21081.0
2019-08-08 14:25:00,82.99,83.01,82.96,82.96,91566.0,77.0658,77.0844,77.0379,77.0379,91566.0
2019-08-08 14:30:00,82.97,83.02,82.95,82.99,135046.0,77.0472,77.0936,77.0286,77.0658,135046.0
2019-08-08 14:35:00,82.98,83.01,82.92,82.96,74640.0,77.0565,77.0844,77.0008,77.0379,74640.0
2019-08-08 14:40:00,82.98,83.04,82.95,83.02,34158.0,77.0565,77.1122,77.0286,77.0936,34158.0
2019-08-08 14:45:00,83.02,83.04,82.81,82.84,42822.0,77.0936,77.1122,76.8986,76.9265,42822.0
2019-08-08 14:50:00,82.85,82.96,82.84,82.9,39389.0,76.9358,77.0379,76.9265,76.9822,39389.0
2019-08-08 14:55:00,82.9,82.98,82.89,82.92,41643.0,76.9822,77.0565,76.9729,77.0008,41643.0
2019-08-08 15:00:00,82.92,82.99,82.89,82.97,61654.0,77.0008,77.0658,76.9729,77.0472,61654.0
2019-08-08 15:05:00,82.97,83.01,82.9,82.94,64563.0,77.0472,77.0844,76.9822,77.0194,64563.0
2019-08-08 15:10:00,82.93,82.94,82.86,82.87,36102.0,77.0101,77.0194,76.9451,76.9544,36102.0
2019-08-08 15:15:00,82.87,82.87,82.73,82.78,68193.0,76.9544,76.9544,76.8244,76.8708,68193.0
2019-08-08 15:20:00,82.78,82.87,82.77,82.82,39701.0,76.8708,76.9544,76.8615,76.9079,39701.0
2019-08-08 15:25:00,82.82,82.84,82.68,82.7,74768.0,76.9079,76.9265,76.7779,76.7965,74768.0
2019-08-08 15:30:00,82.69,82.87,82.68,82.87,69774.0,76.7872,76.9544,76.7779,76.9544,69774.0
2019-08-08 15:35:00,82.87,82.9,82.81,82.86,67420.0,76.9544,76.9822,76.8986,76.9451,67420.0
2019-08-08 15:40:00,82.87,82.99,82.83,82.97,114596.0,76.9544,77.0658,76.9172,77.0472,114596.0
2019-08-08 15:45:00,82.96,83.02,82.91,82.95,111599.0,77.0379,77.0936,76.9915,77.0286,111599.0
2019-08-08 15:50:00,82.96,83.0,82.92,82.96,107736.0,77.0379,77.0751,77.0008,77.0379,107736.0
2019-08-08 15:55:00,82.95,83.01,82.86,83.01,260142.0,77.0286,77.0844,76.9451,77.0844,260142.0
2019-08-09 09:30:00,83.14,83.43,83.14,83.31,104166.0,77.2051,77.4744,77.2051,77.3629,104166.0
2019-08-09 09:35:00,83.32,83.32,83.0,83.1,51208.0,77.3722,77.3722,77.0751,77.1679,51208.0
2019-08-09 09:40:00,83.11,83.21,82.83,82.88,47853.0,77.1772,77.2701,76.9172,76.9636,47853.0
2019-08-09 09:45:00,82.9,83.03,82.87,82.94,37356.0,76.9822,77.1029,76.9544,77.0194,37356.0
2019-08-09 09:50:00,82.98,82.98,82.77,82.85,46571.0,77.0565,77.0565,76.8615,76.9358,46571.0
2019-08-09 09:55:00,82.85,82.91,82.71,82.74,61789.0,76.9358,76.9915,76.8058,76.8336,61789.0
2019-08-09 10:00:00,82.74,82.79,82.65,82.75,64899.0,76.8336,76.8801,76.7501,76.8429,64899.0
2019-08-09 10:05:00,82.75,82.85,82.35,82.36,31747.0,76.8429,76.9358,76.4715,76.4808,31747.0
2019-08-09 10:10:00,82.38,82.65,82.37,82.59,36489.0,76.4993,76.7501,76.49,76.6943,36489.0
2019-08-09 10:15:00,82.59,82.66,82.37,82.38,32312.0,76.6943,76.7593,76.49,76.4993,32312.0
2019-08-09 10:20:00,82.37,82.44,82.26,82.38,28682.0,76.49,76.5551,76.3879,76.4993,28682.0
2019-08-09 10:25:00,82.37,82.42,82.24,82.25,53549.0,76.49,76.5365,76.3693,76.3786,53549.0
2019-08-09 10:30:00,82.24,82.27,82.02,82.02,45537.0,76.3693,76.3972,76.165,76.165,45537.0
2019-08-09 10:35:00,82.0,82.15,81.92,82.15,226598.0,76.1465,76.2858,76.0722,76.2858,226598.0
2019-08-09 10:40:00,82.16,82.16,81.94,82.02,40417.0,76.295,76.295,76.0907,76.165,40417.0
2019-08-09 10:45:00,82.03,82.11,81.96,81.99,32401.0,76.1743,76.2486,76.1093,76.1372,32401.0
2019-08-09 10:50:00,82.0,82.05,81.93,82.03,165406.0,76.1465,76.1929,76.0815,76.1743,165406.0
2019-08-09 10:55:00,82.01,82.1,81.95,81.97,46569.0,76.1557,76.2393,76.1,76.1186,46569.0
2019-08-09 11:00:00,81.97,82.02,81.77,81.8,51465.0,76.1186,76.165,75.9329,75.9607,51465.0
2019-08-09 11:05:00,81.79,81.8,81.64,81.65,30107.0,75.9515,75.9607,75.8122,75.8214,30107.0
2019-08-09 11:10:00,81.66,81.79,81.66,81.76,22373.0,75.8307,75.9515,75.8307,75.9236,22373.0
2019-08-09 11:15:00,81.78,81.79,81.64,81.64,47890.0,75.9422,75.9515,75.8122,75.8122,47890.0
2019-08-09 11:20:00,81.64,81.7,81.54,81.54,49556.0,75.8122,75.8679,75.7193,75.7193,49556.0
2019-08-09 11:25:00,81.53,81.62,81.5,81.5,35406.0,75.71,75.7936,75.6822,75.6822,35406.0
2019-08-09 11:30:00,81.51,81.65,81.51,81.61,25583.0,75.6914,75.8214,75.6914,75.7843,25583.0
2019-08-09 11:35:00,81.6,81.62,81.56,81.59,12924.0,75.775,75.7936,75.7379,75.7657,12924.0
2019-08-09 11:40:00,81.58,81.69,81.56,81.59,25270.0,75.7564,75.8586,75.7379,75.7657,25270.0
2019-08-09 11:45:00,81.59,81.61,81.35,81.58,62488.0,75.7657,75.7843,75.5429,75.7564,62488.0
2019-08-09 11:50:00,81.56,81.6,81.4,81.45,31387.0,75.7379,75.775,75.5893,75.6357,31387.0
2019-08-09 11:55:00,81.44,81.52,81.32,81.37,25373.0,75.6264,75.7007,75.515,75.5614,25373.0
2019-08-09 12:00:00,81.39,81.49,81.37,81.45,23025.0,75.58,75.6729,75.5614,75.6357,23025.0
2019-08-09 12:05:00,81.44,81.47,81.34,81.41,30237.0,75.6264,75.6543,75.5336,75.5986,30237.0
2019-08-09 12:10:00,81.41,81.5,81.4,81.48,27395.0,75.5986,75.6822,75.5893,75.6636,27395.0
2019-08-09 12:15:00,81.47,81.47,81.33,81.37,23283.0,75.6543,75.6543,75.5243,75.5614,23283.0
2019-08-09 12:20:00,81.37,81.48,81.34,81.44,15414.0,75.5614,75.6636,75.5336,75.6264,15414.0
2019-08-09 12:25:00,81.43,81.47,81.38,81.45,27813.0,75.6172,75.6543,75.5707,75.6357,27813.0
2019-08-09 12:30:00,81.45,81.47,81.39,81.45,33249.0,75.6357,75.6543,75.58,75.6357,33249.0
2019-08-09 12:35:00,81.46,81.52,81.37,81.52,44618.0,75.645,75.7007,75.5614,75.7007,44618.0
2019-08-09 12:40:00,81.52,81.71,81.49,81.67,41976.0,75.7007,75.8772,75.6729,75.84,41976.0
2019-08-09 12:45:00,81.66,81.74,81.59,81.73,16024.0,75.8307,75.905,75.7657,75.8957,16024.0
2019-08-09 12:50:00,81.73,82.0,81.66,82.0,44097.0,75.8957,76.1465,75.8307,76.1465,44097.0
2019-08-09 12:55:00,82.01,82.17,81.77,81.78,58872.0,76.1557,76.3043,75.9329,75.9422,58872.0
2019-08-09 13:00:00,81.79,81.94,81.79,81.89,18136.0,75.9515,76.0907,75.9515,76.0443,18136.0
2019-08-09 13:05:00,81.89,82.02,81.87,82.0,34344.0,76.0443,76.165,76.0257,76.1465,34344.0
2019-08-09 13:10:00,81.99,82.11,81.96,82.03,148856.0,76.1372,76.2486,76.1093,76.1743,148856.0
2019-08-09 13:15:00,82.03,82.06,81.97,82.02,55854.0,76.1743,76.2022,76.1186,76.165,55854.0
2019-08-09 13:20:00,82.01,82.06,81.98,82.01,475702.0,76.1557,76.2022,76.1279,76.1557,475702.0
2019-08-09 13:25:00,82.0,82.19,82.0,82.13,19320.0,76.1465,76.3229,76.1465,76.2672,19320.0
2019-08-09 13:30:00,82.14,82.26,82.14,82.15,27566.0,76.2765,76.3879,76.2765,76.2858,27566.0
2019-08-09 13:35:00,82.15,82.16,82.0,82.09,79185.0,76.2858,76.295,76.1465,76.23,79185.0
2019-08-09 13:40:00,82.09,82.12,82.0,82.12,64080.0,76.23,76.2579,76.1465,76.2579,64080.0
2019-08-09 13:45:00,82.13,82.18,82.1,82.16,17177.0,76.2672,76.3136,76.2393,76.295,17177.0
2019-08-09 13:50:00,82.16,82.22,82.11,82.19,13141.0,76.295,76.3508,76.2486,76.3229,13141.0
2019-08-09 13:55:00,82.17,82.2,82.07,82.08,11862.0,76.3043,76.3322,76.2115,76.2208,11862.0
2019-08-09 14:00:00,82.08,82.09,81.98,82.02,16941.0,76.2208,76.23,76.1279,76.165,16941.0
2019-08-09 14:05:00,82.03,82.12,82.0,82.06,23122.0,76.1743,76.2579,76.1465,76.2022,23122.0
2019-08-09 14:10:00,82.05,82.08,82.01,82.03,17481.0,76.1929,76.2208,76.1557,76.1743,17481.0
2019-08-09 14:15:00,82.03,82.05,81.93,81.99,15945.0,76.1743,76.1929,76.0815,76.1372,15945.0
2019-08-09 14:20:00,81.98,82.04,81.95,82.04,15737.0,76.1279,76.1836,76.1,76.1836,15737.0
2019-08-09 14:25:00,82.05,82.08,82.02,82.02,18847.0,76.1929,76.2208,76.165,76.165,18847.0
2019-08-09 14:30:00,82.01,82.11,81.99,82.05,25736.0,76.1557,76.2486,76.1372,76.1929,25736.0
2019-08-09 14:35:00,82.04,82.06,81.93,81.96,27253.0,76.1836,76.2022,76.0815,76.1093,27253.0
2019-08-09 14:40:00,81.97,82.09,81.95,82.05,47923.0,76.1186,76.23,76.1,76.1929,47923.0
2019-08-09 14:45:00,82.05,82.07,82.0,82.0,30014.0,76.1929,76.2115,76.1465,76.1465,30014.0
2019-08-09 14:50:00,82.0,82.06,82.0,82.06,29660.0,76.1465,76.2022,76.1465,76.2022,29660.0
2019-08-09 14:55:00,82.06,82.15,82.05,82.13,41251.0,76.2022,76.2858,76.1929,76.2672,41251.0
2019-08-09 15:00:00,82.14,82.31,82.08,82.3,32876.0,76.2765,76.4343,76.2208,76.425,32876.0
2019-08-09 15:05:00,82.3,82.52,82.29,82.49,42959.0,76.425,76.6293,76.4158,76.6015,42959.0
2019-08-09 15:10:00,82.49,82.52,82.32,82.34,48158.0,76.6015,76.6293,76.4436,76.4622,48158.0
2019-08-09 15:15:00,82.35,82.36,82.21,82.21,51531.0,76.4715,76.4808,76.3415,76.3415,51531.0
2019-08-09 15:20:00,82.21,82.26,82.14,82.26,35868.0,76.3415,76.3879,76.2765,76.3879,35868.0
2019-08-09 15:25:00,82.25,82.28,82.2,82.27,33195.0,76.3786,76.4065,76.3322,76.3972,33195.0
2019-08-09 15:30:00,82.27,82.38,82.25,82.34,65899.0,76.3972,76.4993,76.3786,76.4622,65899.0
2019-08-09 15:35:00,82.35,82.42,82.31,82.4,51006.0,76.4715,76.5365,76.4343,76.5179,51006.0
2019-08-09 15:40:00,82.39,82.4,82.26,82.28,54913.0,76.5086,76.5179,76.3879,76.4065,54913.0
2019-08-09 15:45:00,82.28,82.31,82.19,82.2,99411.0,76.4065,76.4343,76.3229,76.3322,99411.0
2019-08-09 15:50:00,82.2,82.2,82.02,82.07,147606.0,76.3322,76.3322,76.165,76.2115,147606.0
2019-08-09 15:55:00,82.06,82.13,81.94,81.98,352053.0,76.2022,76.2672,76.0907,76.1279,352053.0
2019-08-12 09:30:00,81.41,81.79,81.26,81.51,87329.0,75.5986,75.9515,75.4593,75.6914,87329.0
2019-08-12 09:35:00,81.45,81.68,81.35,81.62,35784.0,75.6357,75.8493,75.5429,75.7936,35784.0
2019-08-12 09:40:00,81.61,81.65,81.4,81.48,35051.0,75.7843,75.8214,75.5893,75.6636,35051.0
2019-08-12 09:45:00,81.5,81.6,81.43,81.51,38466.0,75.6822,75.775,75.6172,75.6914,38466.0
2019-08-12 09:50:00,81.52,81.55,81.38,81.42,28464.0,75.7007,75.7286,75.5707,75.6079,28464.0
2019-08-12 09:55:00,81.42,81.54,81.37,81.51,51449.0,75.6079,75.7193,75.5614,75.6914,51449.0
2019-08-12 10:00:00,81.51,81.79,81.51,81.59,55644.0,75.6914,75.9515,75.6914,75.7657,55644.0
2019-08-12 10:05:00,81.58,81.58,81.38,81.43,29078.0,75.7564,75.7564,75.5707,75.6172,29078.0
2019-08-12 10:10:00,81.44,81.48,81.36,81.38,33025.0,75.6264,75.6636,75.5521,75.5707,33025.0
2019-08-12 10:15:00,81.4,81.59,81.36,81.59,36781.0,75.5893,75.7657,75.5521,75.7657,36781.0
2019-08-12 10:20:00,81.59,81.66,81.48,81.59,50791.0,75.7657,75.8307,75.6636,75.7657,50791.0
2019-08-12 10:25:00,81.61,81.69,81.51,81.53,29373.0,75.7843,75.8586,75.6914,75.71,29373.0
2019-08-12 10:30:00,81.54,81.7,81.54,81.69,20678.0,75.7193,75.8679,75.7193,75.8586,20678.0
2019-08-12 10:35:00,81.7,81.73,81.62,81.65,27873.0,75.8679,75.8957,75.7936,75.8214,27873.0
2019-08-12 10:40:00,81.65,81.65,81.49,81.57,64908.0,75.8214,75.8214,75.6729,75.7472,64908.0
2019-08-12 10:45:00,81.58,81.6,81.33,81.33,66116.0,75.7564,75.775,75.5243,75.5243,66116.0
2019-08-12 10:50:00,81.35,81.44,81.32,81.44,20752.0,75.5429,75.6264,75.515,75.6264,20752.0
2019-08-12 10:55:00,81.44,81.58,81.41,81.53,38842.0,75.6264,75.7564,75.5986,75.71,38842.0
2019-08-12 11:00:00,81.51,81.53,81.42,81.46,35694.0,75.6914,75.71,75.6079,75.645,35694.0
2019-08-12 11:05:00,81.46,81.49,81.35,81.36,57833.0,75.645,75.6729,75.5429,75.5521,57833.0
2019-08-12 11:10:00,81.35,81.38,81.18,81.26,55961.0,75.5429,75.5707,75.385,75.4593,55961.0
2019-08-12 11:15:00,81.24,81.34,81.24,81.29,19580.0,75.4407,75.5336,75.4407,75.4871,19580.0
2019-08-12 11:20:00,81.29,81.32,81.24,81.29,30857.0,75.4871,75.515,75.4407,75.4871,30857.0
2019-08-12 11:25:00,81.28,81.35,81.25,81.31,36599.0,75.4779,75.5429,75.45,75.5057,36599.0
2019-08-12 11:30:00,81.31,81.46,81.28,81.35,30143.0,75.5057,75.645,75.4779,75.5429,30143.0
2019-08-12 11:35:00,81.35,81.47,81.34,81.46,20183.0,75.5429,75.6543,75.5336,75.645,20183.0
2019-08-12 11:40:00,81.47,81.54,81.43,81.53,38657.0,75.6543,75.7193,75.6172,75.71,38657.0
2019-08-12 11:45:00,81.54,81.75,81.54,81.73,64504.0,75.7193,75.9143,75.7193,75.8957,64504.0
2019-08-12 11:50:00,81.73,81.76,81.69,81.74,48503.0,75.8957,75.9236,75.8586,75.905,48503.0
2019-08-12 11:55:00,81.75,81.76,81.66,81.67,22839.0,75.9143,75.9236,75.8307,75.84,22839.0
2019-08-12 12:00:00,81.67,81.67,81.53,81.54,21962.0,75.84,75.84,75.71,75.7193,21962.0
2019-08-12 12:05:00,81.54,81.57,81.51,81.54,16091.0,75.7193,75.7472,75.6914,75.7193,16091.0
2019-08-12 12:10:00,81.55,81.6,81.53,81.56,28888.0,75.7286,75.775,75.71,75.7379,28888.0
2019-08-12 12:15:00,81.56,81.61,81.48,81.61,17655.0,75.7379,75.7843,75.6636,75.7843,17655.0
2019-08-12 12:20:00,81.61,81.64,81.54,81.54,20083.0,75.7843,75.8122,75.7193,75.7193,20083.0
2019-08-12 12:25:00,81.54,81.74,81.53,81.73,19696.0,75.7193,75.905,75.71,75.8957,19696.0
2019-08-12 12:30:00,81.74,81.82,81.73,81.74,19268.0,75.905,75.9793,75.8957,75.905,19268.0
2019-08-12 12:35:00,81.74,81.81,81.71,81.77,97799.0,75.905,75.97,75.8772,75.9329,97799.0
2019-08-12 12:40:00,81.77,81.81,81.6,81.65,53931.0,75.9329,75.97,75.775,75.8214,53931.0
2019-08-12 12:45:00,81.63,81.7,81.59,81.68,26097.0,75.8029,75.8679,75.7657,75.8493,26097.0
2019-08-12 12:50:00,81.67,81.78,81.61,81.63,36480.0,75.84,75.9422,75.7843,75.8029,36480.0
2019-08-12 12:55:00,81.62,81.83,81.61,81.8,88511.0,75.7936,75.9886,75.7843,75.9607,88511.0
2019-08-12 13:00:00,81.79,81.79,81.7,81.73,18316.0,75.9515,75.9515,75.8679,75.8957,18316.0
2019-08-12 13:05:00,81.74,81.78,81.68,81.69,20066.0,75.905,75.9422,75.8493,75.8586,20066.0
2019-08-12 13:10:00,81.68,81.79,81.67,81.78,14272.0,75.8493,75.9515,75.84,75.9422,14272.0
2019-08-12 13:15:00,81.77,81.85,81.75,81.78,43162.0,75.9329,76.0072,75.9143,75.9422,43162.0
2019-08-12 13:20:00,81.79,81.85,81.78,81.81,15042.0,75.9515,76.0072,75.9422,75.97,15042.0
2019-08-12 13:25:00,81.82,81.85,81.79,81.82,12497.0,75.9793,76.0072,75.9515,75.9793,12497.0
2019-08-12 13:30:00,81.83,81.91,81.78,81.91,35419.0,75.9886,76.0629,75.9422,76.0629,35419.0
2019-08-12 13:35:00,81.9,81.93,81.85,81.89,27776.0,76.0536,76.0815,76.0072,76.0443,27776.0
2019-08-12 13:40:00,81.89,81.95,81.84,81.88,23190.0,76.0443,76.1,75.9979,76.035,23190.0
2019-08-12 13:45:00,81.87,81.89,81.82,81.87,21096.0,76.0257,76.0443,75.9793,76.0257,21096.0
2019-08-12 13:50:00,81.88,81.92,81.85,81.91,21178.0,76.035,76.0722,76.0072,76.0629,21178.0
2019-08-12 13:55:00,81.9,81.95,81.86,81.86,30808.0,76.0536,76.1,76.0165,76.0165,30808.0
2019-08-12 14:00:00,81.86,81.86,81.77,81.81,66038.0,76.0165,76.0165,75.9329,75.97,66038.0
2019-08-12 14:05:00,81.81,81.93,81.81,81.9,39591.0,75.97,76.0815,75.97,76.0536,39591.0
2019-08-12 14:10:00,81.9,81.93,81.88,81.89,28603.0,76.0536,76.0815,76.035,76.0443,28603.0
2019-08-12 14:15:00,81.89,81.91,81.83,81.84,34063.0,76.0443,76.0629,75.9886,75.9979,34063.0
2019-08-12 14:20:00,81.84,81.87,81.78,81.79,29980.0,75.9979,76.0257,75.9422,75.9515,29980.0
2019-08-12 14:25:00,81.8,81.82,81.72,81.75,27876.0,75.9607,75.9793,75.8864,75.9143,27876.0
2019-08-12 14:30:00,81.74,81.81,81.72,81.75,28955.0,75.905,75.97,75.8864,75.9143,28955.0
2019-08-12 14:35:00,81.74,81.76,81.71,81.72,20070.0,75.905,75.9236,75.8772,75.8864,20070.0
2019-08-12 14:40:00,81.72,81.72,81.4,81.47,48866.0,75.8864,75.8864,75.5893,75.6543,48866.0
2019-08-12 14:45:00,81.47,81.51,81.41,81.45,22554.0,75.6543,75.6914,75.5986,75.6357,22554.0
2019-08-12 14:50:00,81.46,81.52,81.42,81.44,28923.0,75.645,75.7007,75.6079,75.6264,28923.0
2019-08-12 14:55:00,81.45,81.47,81.3,81.39,36007.0,75.6357,75.6543,75.4964,75.58,36007.0
2019-08-12 15:00:00,81.39,81.55,81.36,81.53,42354.0,75.58,75.7286,75.5521,75.71,42354.0
2019-08-12 15:05:00,81.53,81.58,81.47,81.47,49911.0,75.71,75.7564,75.6543,75.6543,49911.0
2019-08-12 15:10:00,81.45,81.49,81.37,81.39,63319.0,75.6357,75.6729,75.5614,75.58,63319.0
2019-08-12 15:15:00,81.39,81.45,81.38,81.42,28700.0,75.58,75.6357,75.5707,75.6079,28700.0
2019-08-12 15:20:00,81.42,81.47,81.39,81.4,28420.0,75.6079,75.6543,75.58,75.5893,28420.0
2019-08-12 15:25:00,81.4,81.5,81.38,81.5,25357.0,75.5893,75.6822,75.5707,75.6822,25357.0
2019-08-12 15:30:00,81.5,81.6,81.49,81.52,32748.0,75.6822,75.775,75.6729,75.7007,32748.0
2019-08-12 15:35:00,81.52,81.55,81.4,81.48,15759.0,75.7007,75.7286,75.5893,75.6636,15759.0
2019-08-12 15:40:00,81.48,81.57,81.45,81.54,12920.0,75.6636,75.7472,75.6357,75.7193,12920.0
2019-08-12 15:45:00,81.54,81.6,81.45,81.47,23161.0,75.7193,75.775,75.6357,75.6543,23161.0
2019-08-12 15:50:00,81.47,81.66,81.47,81.63,52899.0,75.6543,75.8307,75.6543,75.8029,52899.0
2019-08-12 15:55:00,81.63,81.76,81.6,81.65,62296.0,75.8029,75.9236,75.775,75.8214,62296.0
2019-08-13 09:30:00,81.17,81.47,80.85,81.47,118803.0,75.3757,75.6543,75.0786,75.6543,118803.0
2019-08-13 09:35:00,81.44,82.13,81.3,81.8,137510.0,75.6264,76.2672,75.4964,75.9607,137510.0
2019-08-13 09:40:00,81.81,81.9,81.26,81.4,50350.0,75.97,76.0536,75.4593,75.5893,50350.0
2019-08-13 09:45:00,81.42,83.31,81.41,83.04,215838.0,75.6079,77.3629,75.5986,77.1122,215838.0
2019-08-13 09:50:00,83.0,83.34,82.64,83.27,84996.0,77.0751,77.3908,76.7408,77.3258,84996.0
2019-08-13 09:55:00,83.24,83.58,82.75,83.22,256977.0,77.2979,77.6137,76.8429,77.2794,256977.0
2019-08-13 10:00:00,83.15,83.23,82.66,82.8,55943.0,77.2144,77.2887,76.7593,76.8894,55943.0
2019-08-13 10:05:00,82.79,83.02,82.68,82.91,84610.0,76.8801,77.0936,76.7779,76.9915,84610.0
2019-08-13 10:10:00,82.92,83.17,82.84,83.1,77646.0,77.0008,77.2329,76.9265,77.1679,77646.0
2019-08-13 10:15:00,83.11,83.63,83.11,83.59,135720.0,77.1772,77.6601,77.1772,77.623,135720.0
2019-08-13 10:20:00,83.6,83.73,83.45,83.68,83587.0,77.6322,77.753,77.493,77.7065,83587.0
2019-08-13 10:25:00,83.67,84.15,83.65,83.94,170144.0,77.6972,78.143,77.6787,77.948,170144.0
2019-08-13 10:30:00,83.97,84.12,83.82,83.86,53208.0,77.9758,78.1151,77.8365,77.8737,53208.0
2019-08-13 10:35:00,83.86,84.0,83.77,83.81,59264.0,77.8737,78.0037,77.7901,77.8273,59264.0
2019-08-13 10:40:00,83.8,83.97,83.6,83.88,91859.0,77.818,77.9758,77.6322,77.8923,91859.0
2019-08-13 10:45:00,83.88,84.12,83.88,83.93,76858.0,77.8923,78.1151,77.8923,77.9387,76858.0
2019-08-13 10:50:00,83.92,84.06,83.82,84.02,74107.0,77.9294,78.0594,77.8365,78.0223,74107.0
2019-08-13 10:55:00,84.01,84.01,83.69,83.7,85455.0,78.013,78.013,77.7158,77.7251,85455.0
2019-08-13 11:00:00,83.71,83.85,83.62,83.66,74695.0,77.7344,77.8644,77.6508,77.688,74695.0
2019-08-13 11:05:00,83.65,83.87,83.59,83.81,81156.0,77.6787,77.883,77.623,77.8273,81156.0
2019-08-13 11:10:00,83.81,83.85,83.66,83.7,67471.0,77.8273,77.8644,77.688,77.7251,67471.0
2019-08-13 11:15:00,83.71,83.74,83.27,83.31,119115.0,77.7344,77.7623,77.3258,77.3629,119115.0
2019-08-13 11:20:00,83.29,83.45,83.09,83.09,99739.0,77.3444,77.493,77.1587,77.1587,99739.0
2019-08-13 11:25:00,83.04,83.08,82.93,82.95,130505.0,77.1122,77.1494,77.0101,77.0286,130505.0
2019-08-13 11:30:00,82.94,83.01,82.81,82.88,61039.0,77.0194,77.0844,76.8986,76.9636,61039.0
2019-08-13 11:35:00,82.87,83.07,82.81,83.0,103490.0,76.9544,77.1401,76.8986,77.0751,103490.0
2019-08-13 11:40:00,83.0,83.02,82.84,82.87,166232.0,77.0751,77.0936,76.9265,76.9544,166232.0
2019-08-13 11:45:00,82.87,83.02,82.79,82.82,151561.0,76.9544,77.0936,76.8801,76.9079,151561.0
2019-08-13 11:50:00,82.84,82.93,82.77,82.93,19075.0,76.9265,77.0101,76.8615,77.0101,19075.0
2019-08-13 11:55:00,82.95,83.0,82.83,82.9,35227.0,77.0286,77.0751,76.9172,76.9822,35227.0
2019-08-13 12:00:00,82.92,83.06,82.86,83.01,18027.0,77.0008,77.1308,76.9451,77.0844,18027.0
2019-08-13 12:05:00,83.01,83.1,82.96,83.03,25528.0,77.0844,77.1679,77.0379,77.1029,25528.0
2019-08-13 12:10:00,83.06,83.15,83.04,83.12,19109.0,77.1308,77.2144,77.1122,77.1865,19109.0
2019-08-13 12:15:00,83.14,83.25,83.13,83.24,27527.0,77.2051,77.3072,77.1958,77.2979,27527.0
2019-08-13 12:20:00,83.25,83.32,83.23,83.23,28840.0,77.3072,77.3722,77.2887,77.2887,28840.0
2019-08-13 12:25:00,83.22,83.22,83.15,83.15,17933.0,77.2794,77.2794,77.2144,77.2144,17933.0
2019-08-13 12:30:00,83.15,83.16,83.01,83.02,15163.0,77.2144,77.2237,77.0844,77.0936,15163.0
2019-08-13 12:35:00,83.04,83.13,83.04,83.11,17044.0,77.1122,77.1958,77.1122,77.1772,17044.0
2019-08-13 12:40:00,83.1,83.15,83.07,83.14,14123.0,77.1679,77.2144,77.1401,77.2051,14123.0
2019-08-13 12:45:00,83.13,83.16,83.06,83.1,16524.0,77.1958,77.2237,77.1308,77.1679,16524.0
2019-08-13 12:50:00,83.09,83.16,83.0,83.01,16538.0,77.1587,77.2237,77.0751,77.0844,16538.0
2019-08-13 12:55:00,83.02,83.02,82.91,82.99,16710.0,77.0936,77.0936,76.9915,77.0658,16710.0
2019-08-13 13:00:00,82.98,83.04,82.86,83.02,17260.0,77.0565,77.1122,76.9451,77.0936,17260.0
2019-08-13 13:05:00,83.0,83.07,83.0,83.05,16880.0,77.0751,77.1401,77.0751,77.1215,16880.0
2019-08-13 13:10:00,83.06,83.13,83.05,83.1,14857.0,77.1308,77.1958,77.1215,77.1679,14857.0
2019-08-13 13:15:00,83.11,83.11,82.63,82.75,57879.0,77.1772,77.1772,76.7315,76.8429,57879.0
2019-08-13 13:20:00,82.77,82.87,82.72,82.73,22124.0,76.8615,76.9544,76.8151,76.8244,22124.0
2019-08-13 13:25:00,82.76,82.85,82.72,82.84,26479.0,76.8522,76.9358,76.8151,76.9265,26479.0
2019-08-13 13:30:00,82.83,82.89,82.78,82.84,22887.0,76.9172,76.9729,76.8708,76.9265,22887.0
2019-08-13 13:35:00,82.85,82.85,82.68,82.72,80721.0,76.9358,76.9358,76.7779,76.8151,80721.0
2019-08-13 13:40:00,82.72,82.75,82.67,82.72,75495.0,76.8151,76.8429,76.7686,76.8151,75495.0
2019-08-13 13:45:00,82.72,82.76,82.67,82.71,82131.0,76.8151,76.8522,76.7686,76.8058,82131.0
2019-08-13 13:50:00,82.72,82.77,82.7,82.76,18688.0,76.8151,76.8615,76.7965,76.8522,18688.0
2019-08-13 13:55:00,82.75,82.79,82.72,82.77,17493.0,76.8429,76.8801,76.8151,76.8615,17493.0
2019-08-13 14:00:00,82.78,82.83,82.75,82.83,17793.0,76.8708,76.9172,76.8429,76.9172,17793.0
2019-08-13 14:05:00,82.84,82.92,82.81,82.91,21832.0,76.9265,77.0008,76.8986,76.9915,21832.0
2019-08-13 14:10:00,82.91,82.96,82.89,82.9,21101.0,76.9915,77.0379,76.9729,76.9822,21101.0
2019-08-13 14:15:00,82.9,83.07,82.9,83.03,35660.0,76.9822,77.1401,76.9822,77.1029,35660.0
2019-08-13 14:20:00,83.04,83.07,82.99,83.03,18900.0,77.1122,77.1401,77.0658,77.1029,18900.0
2019-08-13 14:25:00,83.04,83.14,83.02,83.13,20198.0,77.1122,77.2051,77.0936,77.1958,20198.0
2019-08-13 14:30:00,83.13,83.24,83.07,83.24,38629.0,77.1958,77.2979,77.1401,77.2979,38629.0
2019-08-13 14:35:00,83.23,83.24,83.13,83.19,44322.0,77.2887,77.2979,77.1958,77.2515,44322.0
2019-08-13 14:40:00,83.21,83.28,83.18,83.23,29970.0,77.2701,77.3351,77.2422,77.2887,29970.0
2019-08-13 14:45:00,83.23,83.28,83.19,83.26,29433.0,77.2887,77.3351,77.2515,77.3165,29433.0
2019-08-13 14:50:00,83.24,83.32,83.21,83.21,35179.0,77.2979,77.3722,77.2701,77.2701,35179.0
2019-08-13 14:55:00,83.21,83.27,83.13,83.26,28471.0,77.2701,77.3258,77.1958,77.3165,28471.0
2019-08-13 15:00:00,83.27,83.32,83.15,83.18,30336.0,77.3258,77.3722,77.2144,77.2422,30336.0
2019-08-13 15:05:00,83.18,83.31,83.13,83.31,46779.0,77.2422,77.3629,77.1958,77.3629,46779.0
2019-08-13 15:10:00,83.3,83.3,83.19,83.24,30423.0,77.3537,77.3537,77.2515,77.2979,30423.0
2019-08-13 15:15:00,83.24,83.28,83.22,83.26,30354.0,77.2979,77.3351,77.2794,77.3165,30354.0
2019-08-13 15:20:00,83.27,83.27,83.2,83.27,45264.0,77.3258,77.3258,77.2608,77.3258,45264.0
2019-08-13 15:25:00,83.27,83.38,83.2,83.37,49384.0,77.3258,77.428,77.2608,77.4187,49384.0
2019-08-13 15:30:00,83.36,83.36,83.29,83.31,79647.0,77.4094,77.4094,77.3444,77.3629,79647.0
2019-08-13 15:35:00,83.31,83.34,83.27,83.28,81699.0,77.3629,77.3908,77.3258,77.3351,81699.0
2019-08-13 15:40:00,83.28,83.34,83.18,83.21,277533.0,77.3351,77.3908,77.2422,77.2701,277533.0
2019-08-13 15:45:00,83.2,83.27,83.15,83.26,128080.0,77.2608,77.3258,77.2144,77.3165,128080.0
2019-08-13 15:50:00,83.25,83.37,83.24,83.35,157426.0,77.3072,77.4187,77.2979,77.4001,157426.0
2019-08-13 15:55:00,83.34,83.35,83.16,83.33,320425.0,77.3908,77.4001,77.2237,77.3815,320425.0
2019-08-14 09:30:00,81.24,81.27,80.51,80.79,273481.0,75.4407,75.4686,74.7628,75.0228,273481.0
2019-08-14 09:35:00,80.8,81.31,80.71,81.3,101258.0,75.0321,75.5057,74.9485,75.4964,101258.0
2019-08-14 09:40:00,81.28,81.48,81.16,81.48,90922.0,75.4779,75.6636,75.3664,75.6636,90922.0
2019-08-14 09:45:00,81.49,81.57,81.21,81.37,80742.0,75.6729,75.7472,75.4129,75.5614,80742.0
2019-08-14 09:50:00,81.37,81.65,81.31,81.53,49506.0,75.5614,75.8214,75.5057,75.71,49506.0
2019-08-14 09:55:00,81.51,81.67,81.45,81.65,80474.0,75.6914,75.84,75.6357,75.8214,80474.0
2019-08-14 10:00:00,81.64,81.65,81.39,81.48,95709.0,75.8122,75.8214,75.58,75.6636,95709.0
2019-08-14 10:05:00,81.48,81.54,81.37,81.43,108153.0,75.6636,75.7193,75.5614,75.6172,108153.0
2019-08-14 10:10:00,81.43,81.61,81.35,81.51,58434.0,75.6172,75.7843,75.5429,75.6914,58434.0
2019-08-14 10:15:00,81.5,81.64,81.35,81.37,148511.0,75.6822,75.8122,75.5429,75.5614,148511.0
2019-08-14 10:20:00,81.37,81.54,81.3,81.37,80692.0,75.5614,75.7193,75.4964,75.5614,80692.0
2019-08-14 10:25:00,81.36,81.61,81.33,81.57,53088.0,75.5521,75.7843,75.5243,75.7472,53088.0
2019-08-14 10:30:00,81.56,81.6,81.38,81.51,94108.0,75.7379,75.775,75.5707,75.6914,94108.0
2019-08-14 10:35:00,81.53,81.56,81.43,81.52,51688.0,75.71,75.7379,75.6172,75.7007,51688.0
2019-08-14 10:40:00,81.51,81.57,81.42,81.5,54927.0,75.6914,75.7472,75.6079,75.6822,54927.0
2019-08-14 10:45:00,81.51,81.55,81.38,81.42,56667.0,75.6914,75.7286,75.5707,75.6079,56667.0
2019-08-14 10:50:00,81.42,81.42,81.31,81.34,32264.0,75.6079,75.6079,75.5057,75.5336,32264.0
2019-08-14 10:55:00,81.35,81.54,81.31,81.35,150727.0,75.5429,75.7193,75.5057,75.5429,150727.0
2019-08-14 11:00:00,81.33,81.33,81.16,81.18,59123.0,75.5243,75.5243,75.3664,75.385,59123.0
2019-08-14 11:05:00,81.16,81.34,81.13,81.17,61179.0,75.3664,75.5336,75.3386,75.3757,61179.0
2019-08-14 11:10:00,81.18,81.24,81.13,81.13,52412.0,75.385,75.4407,75.3386,75.3386,52412.0
2019-08-14 11:15:00,81.15,81.29,81.08,81.25,106902.0,75.3571,75.4871,75.2921,75.45,106902.0
2019-08-14 11:20:00,81.24,81.37,81.24,81.27,48105.0,75.4407,75.5614,75.4407,75.4686,48105.0
2019-08-14 11:25:00,81.28,81.57,81.25,81.4,60046.0,75.4779,75.7472,75.45,75.5893,60046.0
2019-08-14 11:30:00,81.4,81.57,81.38,81.54,49843.0,75.5893,75.7472,75.5707,75.7193,49843.0
2019-08-14 11:35:00,81.54,81.54,81.39,81.54,33599.0,75.7193,75.7193,75.58,75.7193,33599.0
2019-08-14 11:40:00,81.56,81.56,81.44,81.45,29382.0,75.7379,75.7379,75.6264,75.6357,29382.0
2019-08-14 11:45:00,81.45,81.45,81.28,81.41,43339.0,75.6357,75.6357,75.4779,75.5986,43339.0
2019-08-14 11:50:00,81.4,81.52,81.4,81.46,34292.0,75.5893,75.7007,75.5893,75.645,34292.0
2019-08-14 11:55:00,81.46,81.46,81.27,81.42,27246.0,75.645,75.645,75.4686,75.6079,27246.0
2019-08-14 12:00:00,81.41,81.41,81.23,81.26,35811.0,75.5986,75.5986,75.4314,75.4593,35811.0
2019-08-14 12:05:00,81.25,81.37,81.24,81.34,76510.0,75.45,75.5614,75.4407,75.5336,76510.0
2019-08-14 12:10:00,81.34,81.57,81.29,81.57,44647.0,75.5336,75.7472,75.4871,75.7472,44647.0
2019-08-14 12:15:00,81.55,81.63,81.49,81.52,34254.0,75.7286,75.8029,75.6729,75.7007,34254.0
2019-08-14 12:20:00,81.5,81.55,81.35,81.41,26142.0,75.6822,75.7286,75.5429,75.5986,26142.0
2019-08-14 12:25:00,81.41,81.5,81.37,81.49,26249.0,75.5986,75.6822,75.5614,75.6729,26249.0
2019-08-14 12:30:00,81.49,81.66,81.49,81.66,33126.0,75.6729,75.8307,75.6729,75.8307,33126.0
2019-08-14 12:35:00,81.66,81.69,81.58,81.6,69809.0,75.8307,75.8586,75.7564,75.775,69809.0
2019-08-14 12:40:00,81.61,81.63,81.4,81.46,32878.0,75.7843,75.8029,75.5893,75.645,32878.0
2019-08-14 12:45:00,81.45,81.45,81.26,81.27,35520.0,75.6357,75.6357,75.4593,75.4686,35520.0
2019-08-14 12:50:00,81.26,81.26,81.11,81.15,34884.0,75.4593,75.4593,75.32,75.3571,34884.0
2019-08-14 12:55:00,81.15,81.16,81.0,81.06,21980.0,75.3571,75.3664,75.2178,75.2736,21980.0
2019-08-14 13:00:00,81.05,81.14,80.96,81.05,110859.0,75.2643,75.3479,75.1807,75.2643,110859.0
2019-08-14 13:05:00,81.04,81.08,80.98,81.03,76353.0,75.255,75.2921,75.1993,75.2457,76353.0
2019-08-14 13:10:00,81.03,81.13,80.97,81.11,35758.0,75.2457,75.3386,75.19,75.32,35758.0
2019-08-14 13:15:00,81.09,81.17,80.96,80.98,39555.0,75.3014,75.3757,75.1807,75.1993,39555.0
2019-08-14 13:20:00,80.98,81.12,80.95,81.12,33038.0,75.1993,75.3293,75.1714,75.3293,33038.0
2019-08-14 13:25:00,81.13,81.51,81.11,81.37,50111.0,75.3386,75.6914,75.32,75.5614,50111.0
2019-08-14 13:30:00,81.35,81.43,81.34,81.41,30307.0,75.5429,75.6172,75.5336,75.5986,30307.0
2019-08-14 13:35:00,81.43,81.49,81.38,81.42,36231.0,75.6172,75.6729,75.5707,75.6079,36231.0
2019-08-14 13:40:00,81.43,81.53,81.42,81.43,33115.0,75.6172,75.71,75.6079,75.6172,33115.0
2019-08-14 13:45:00,81.42,81.45,81.35,81.4,44440.0,75.6079,75.6357,75.5429,75.5893,44440.0
2019-08-14 13:50:00,81.41,81.49,81.39,81.44,32872.0,75.5986,75.6729,75.58,75.6264,32872.0
2019-08-14 13:55:00,81.43,81.5,81.42,81.5,47126.0,75.6172,75.6822,75.6079,75.6822,47126.0
2019-08-14 14:00:00,81.5,81.51,81.35,81.35,61295.0,75.6822,75.6914,75.5429,75.5429,61295.0
2019-08-14 14:05:00,81.35,81.45,81.34,81.4,32144.0,75.5429,75.6357,75.5336,75.5893,32144.0
2019-08-14 14:10:00,81.41,81.53,81.38,81.46,58475.0,75.5986,75.71,75.5707,75.645,58475.0
2019-08-14 14:15:00,81.46,81.52,81.41,81.43,18630.0,75.645,75.7007,75.5986,75.6172,18630.0
2019-08-14 14:20:00,81.43,81.43,81.33,81.33,40627.0,75.6172,75.6172,75.5243,75.5243,40627.0
2019-08-14 14:25:00,81.34,81.37,81.24,81.26,92355.0,75.5336,75.5614,75.4407,75.4593,92355.0
2019-08-14 14:30:00,81.26,81.3,81.07,81.09,53220.0,75.4593,75.4964,75.2828,75.3014,53220.0
2019-08-14 14:35:00,81.09,81.12,80.91,80.92,25455.0,75.3014,75.3293,75.1343,75.1436,25455.0
2019-08-14 14:40:00,80.91,81.03,80.88,81.03,132611.0,75.1343,75.2457,75.1064,75.2457,132611.0
2019-08-14 14:45:00,81.05,81.11,80.88,80.93,48840.0,75.2643,75.32,75.1064,75.1528,48840.0
2019-08-14 14:50:00,80.93,81.03,80.9,80.97,31918.0,75.1528,75.2457,75.125,75.19,31918.0
2019-08-14 14:55:00,80.97,81.1,80.95,81.01,30439.0,75.19,75.3107,75.1714,75.2271,30439.0
2019-08-14 15:00:00,81.0,81.31,80.93,81.28,47151.0,75.2178,75.5057,75.1528,75.4779,47151.0
2019-08-14 15:05:00,81.27,81.29,81.18,81.19,31258.0,75.4686,75.4871,75.385,75.3943,31258.0
2019-08-14 15:10:00,81.21,81.28,81.14,81.14,39289.0,75.4129,75.4779,75.3479,75.3479,39289.0
2019-08-14 15:15:00,81.14,81.17,81.05,81.07,66920.0,75.3479,75.3757,75.2643,75.2828,66920.0
2019-08-14 15:20:00,81.07,81.07,80.95,80.97,76834.0,75.2828,75.2828,75.1714,75.19,76834.0
2019-08-14 15:25:00,80.97,81.44,80.96,81.27,86232.0,75.19,75.6264,75.1807,75.4686,86232.0
2019-08-14 15:30:00,81.25,81.29,81.07,81.28,91388.0,75.45,75.4871,75.2828,75.4779,91388.0
2019-08-14 15:35:00,81.29,81.38,81.24,81.25,138034.0,75.4871,75.5707,75.4407,75.45,138034.0
2019-08-14 15:40:00,81.25,81.27,81.07,81.13,126451.0,75.45,75.4686,75.2828,75.3386,126451.0
2019-08-14 15:45:00,81.13,81.31,81.08,81.12,147931.0,75.3386,75.5057,75.2921,75.3293,147931.0
2019-08-14 15:50:00,81.12,81.31,81.08,81.31,177699.0,75.3293,75.5057,75.2921,75.5057,177699.0
2019-08-14 15:55:00,81.29,81.3,81.02,81.03,395159.0,75.4871,75.4964,75.2364,75.2457,395159.0
2019-08-15 09:30:00,80.93,81.3,80.74,81.14,160794.0,75.1528,75.4964,74.9764,75.3479,160794.0
2019-08-15 09:35:00,81.13,81.3,80.72,80.75,70049.0,75.3386,75.4964,74.9578,74.9857,70049.0
2019-08-15 09:40:00,80.74,80.78,80.52,80.72,55378.0,74.9764,75.0136,74.7721,74.9578,55378.0
2019-08-15 09:45:00,80.74,80.75,80.54,80.69,49232.0,74.9764,74.9857,74.7907,74.93,49232.0
2019-08-15 09:50:00,80.69,81.04,80.68,81.03,94782.0,74.93,75.255,74.9207,75.2457,94782.0
2019-08-15 09:55:00,81.01,81.08,80.63,80.86,70690.0,75.2271,75.2921,74.8743,75.0878,70690.0
2019-08-15 10:00:00,80.87,81.0,80.64,80.67,60396.0,75.0971,75.2178,74.8835,74.9114,60396.0
2019-08-15 10:05:00,80.66,80.78,80.51,80.74,81868.0,74.9021,75.0136,74.7628,74.9764,81868.0
2019-08-15 10:10:00,80.74,81.05,80.67,80.98,96925.0,74.9764,75.2643,74.9114,75.1993,96925.0
2019-08-15 10:15:00,80.98,81.08,80.64,80.69,51837.0,75.1993,75.2921,74.8835,74.93,51837.0
2019-08-15 10:20:00,80.66,80.67,80.49,80.57,68168.0,74.9021,74.9114,74.7443,74.8185,68168.0
2019-08-15 10:25:00,80.59,80.66,80.51,80.52,64924.0,74.8371,74.9021,74.7628,74.7721,64924.0
2019-08-15 10:30:00,80.52,80.54,80.29,80.51,64562.0,74.7721,74.7907,74.5585,74.7628,64562.0
2019-08-15 10:35:00,80.51,80.63,80.4,80.42,24563.0,74.7628,74.8743,74.6607,74.6792,24563.0
2019-08-15 10:40:00,80.4,80.5,80.34,80.47,34826.0,74.6607,74.7535,74.605,74.7257,34826.0
2019-08-15 10:45:00,80.47,80.57,80.36,80.42,40221.0,74.7257,74.8185,74.6235,74.6792,40221.0
2019-08-15 10:50:00,80.41,80.57,80.39,80.5,28715.0,74.67,74.8185,74.6514,74.7535,28715.0
2019-08-15 10:55:00,80.49,80.49,80.34,80.43,32871.0,74.7443,74.7443,74.605,74.6885,32871.0
2019-08-15 11:00:00,80.43,80.43,80.24,80.27,37282.0,74.6885,74.6885,74.5121,74.54,37282.0
2019-08-15 11:05:00,80.26,80.31,80.15,80.2,34911.0,74.5307,74.5771,74.4285,74.475,34911.0
2019-08-15 11:10:00,80.2,80.22,80.08,80.2,52993.0,74.475,74.4935,74.3635,74.475,52993.0
2019-08-15 11:15:00,80.21,80.32,80.17,80.24,26592.0,74.4842,74.5864,74.4471,74.5121,26592.0
2019-08-15 11:20:00,80.24,80.34,80.13,80.31,70873.0,74.5121,74.605,74.41,74.5771,70873.0
2019-08-15 11:25:00,80.31,80.46,80.18,80.44,57073.0,74.5771,74.7164,74.4564,74.6978,57073.0
2019-08-15 11:30:00,80.45,80.51,80.34,80.36,37137.0,74.7071,74.7628,74.605,74.6235,37137.0
2019-08-15 11:35:00,80.36,80.49,80.36,80.49,19149.0,74.6235,74.7443,74.6235,74.7443,19149.0
2019-08-15 11:40:00,80.48,80.49,80.23,80.24,37720.0,74.735,74.7443,74.5028,74.5121,37720.0
2019-08-15 11:45:00,80.24,80.27,80.06,80.06,35500.0,74.5121,74.54,74.3449,74.3449,35500.0
2019-08-15 11:50:00,80.07,80.17,80.06,80.14,20480.0,74.3542,74.4471,74.3449,74.4192,20480.0
2019-08-15 11:55:00,80.12,80.26,80.11,80.23,39484.0,74.4007,74.5307,74.3914,74.5028,39484.0
2019-08-15 12:00:00,80.22,80.26,80.14,80.25,44903.0,74.4935,74.5307,74.4192,74.5214,44903.0
2019-08-15 12:05:00,80.24,80.28,80.19,80.2,39540.0,74.5121,74.5492,74.4657,74.475,39540.0
2019-08-15 12:10:00,80.2,80.21,80.06,80.13,21909.0,74.475,74.4842,74.3449,74.41,21909.0
2019-08-15 12:15:00,80.12,80.21,80.1,80.17,18314.0,74.4007,74.4842,74.3821,74.4471,18314.0
2019-08-15 12:20:00,80.17,80.21,80.05,80.07,17074.0,74.4471,74.4842,74.3357,74.3542,17074.0
2019-08-15 12:25:00,80.06,80.08,79.88,79.92,64702.0,74.3449,74.3635,74.1778,74.2149,64702.0
2019-08-15 12:30:00,79.93,80.03,79.93,80.03,42257.0,74.2242,74.3171,74.2242,74.3171,42257.0
2019-08-15 12:35:00,80.04,80.07,79.92,79.97,17976.0,74.3264,74.3542,74.2149,74.2614,17976.0
2019-08-15 12:40:00,79.97,80.03,79.94,79.98,16748.0,74.2614,74.3171,74.2335,74.2707,16748.0
2019-08-15 12:45:00,79.97,80.0,79.9,79.92,11322.0,74.2614,74.2892,74.1964,74.2149,11322.0
2019-08-15 12:50:00,79.92,80.01,79.79,79.83,39126.0,74.2149,74.2985,74.0942,74.1314,39126.0
2019-08-15 12:55:00,79.84,79.9,79.79,79.79,23217.0,74.1407,74.1964,74.0942,74.0942,23217.0
2019-08-15 13:00:00,79.79,79.85,79.72,79.75,34570.0,74.0942,74.1499,74.0292,74.0571,34570.0
2019-08-15 13:05:00,79.73,79.81,79.71,79.81,41060.0,74.0385,74.1128,74.0199,74.1128,41060.0
2019-08-15 13:10:00,79.81,79.86,79.74,79.79,25442.0,74.1128,74.1592,74.0478,74.0942,25442.0
2019-08-15 13:15:00,79.79,79.95,79.78,79.92,43397.0,74.0942,74.2428,74.0849,74.2149,43397.0
2019-08-15 13:20:00,79.92,80.01,79.9,79.94,21692.0,74.2149,74.2985,74.1964,74.2335,21692.0
2019-08-15 13:25:00,79.95,79.95,79.8,79.83,25552.0,74.2428,74.2428,74.1035,74.1314,25552.0
2019-08-15 13:30:00,79.82,79.94,79.82,79.93,20883.0,74.1221,74.2335,74.1221,74.2242,20883.0
2019-08-15 13:35:00,79.94,79.94,79.78,79.85,32234.0,74.2335,74.2335,74.0849,74.1499,32234.0
2019-08-15 13:40:00,79.86,79.87,79.7,79.73,40556.0,74.1592,74.1685,74.0106,74.0385,40556.0
2019-08-15 13:45:00,79.72,79.79,79.62,79.7,44148.0,74.0292,74.0942,73.9364,74.0106,44148.0
2019-08-15 13:50:00,79.7,79.72,79.44,79.52,45179.0,74.0106,74.0292,73.7692,73.8435,45179.0
2019-08-15 13:55:00,79.54,79.61,79.44,79.51,27104.0,73.8621,73.9271,73.7692,73.8342,27104.0
2019-08-15 14:00:00,79.51,79.66,79.44,79.51,29715.0,73.8342,73.9735,73.7692,73.8342,29715.0
2019-08-15 14:05:00,79.5,79.74,79.46,79.71,54986.0,73.8249,74.0478,73.7878,74.0199,54986.0
2019-08-15 14:10:00,79.74,80.02,79.67,79.75,86937.0,74.0478,74.3078,73.9828,74.0571,86937.0
2019-08-15 14:15:00,79.74,79.8,79.65,79.75,43774.0,74.0478,74.1035,73.9642,74.0571,43774.0
2019-08-15 14:20:00,79.76,79.83,79.72,79.72,124436.0,74.0664,74.1314,74.0292,74.0292,124436.0
2019-08-15 14:25:00,79.72,79.8,79.49,79.58,143159.0,74.0292,74.1035,73.8156,73.8992,143159.0
2019-08-15 14:30:00,79.57,79.61,79.45,79.59,84450.0,73.8899,73.9271,73.7785,73.9085,84450.0
2019-08-15 14:35:00,79.6,79.61,79.45,79.51,69526.0,73.9178,73.9271,73.7785,73.8342,69526.0
2019-08-15 14:40:00,79.52,79.62,79.5,79.59,89534.0,73.8435,73.9364,73.8249,73.9085,89534.0
2019-08-15 14:45:00,79.59,79.76,79.58,79.64,127065.0,73.9085,74.0664,73.8992,73.9549,127065.0
2019-08-15 14:50:00,79.65,79.77,79.52,79.76,117972.0,73.9642,74.0756,73.8435,74.0664,117972.0
2019-08-15 14:55:00,79.78,79.78,79.65,79.69,106237.0,74.0849,74.0849,73.9642,74.0014,106237.0
2019-08-15 15:00:00,79.69,79.92,79.69,79.9,137984.0,74.0014,74.2149,74.0014,74.1964,137984.0
2019-08-15 15:05:00,79.91,80.05,79.91,79.99,92782.0,74.2057,74.3357,74.2057,74.2799,92782.0
2019-08-15 15:10:00,79.99,80.01,79.88,79.99,65123.0,74.2799,74.2985,74.1778,74.2799,65123.0
2019-08-15 15:15:00,79.99,79.99,79.75,79.83,83621.0,74.2799,74.2799,74.0571,74.1314,83621.0
2019-08-15 15:20:00,79.82,79.89,79.64,79.66,113649.0,74.1221,74.1871,73.9549,73.9735,113649.0
2019-08-15 15:25:00,79.66,79.7,79.51,79.54,101688.0,73.9735,74.0106,73.8342,73.8621,101688.0
2019-08-15 15:30:00,79.54,79.78,79.5,79.71,102848.0,73.8621,74.0849,73.8249,74.0199,102848.0
2019-08-15 15:35:00,79.7,79.82,79.64,79.76,118087.0,74.0106,74.1221,73.9549,74.0664,118087.0
2019-08-15 15:40:00,79.77,79.87,79.69,79.83,100334.0,74.0756,74.1685,74.0014,74.1314,100334.0
2019-08-15 15:45:00,79.83,79.98,79.78,79.84,124723.0,74.1314,74.2707,74.0849,74.1407,124723.0
2019-08-15 15:50:00,79.84,79.89,79.68,79.73,228697.0,74.1407,74.1871,73.9921,74.0385,228697.0
2019-08-15 15:55:00,79.72,79.76,79.46,79.51,351509.0,74.0292,74.0664,73.7878,73.8342,351509.0
2019-08-16 09:30:00,80.09,80.33,79.95,79.98,392869.0,74.3728,74.5957,74.2428,74.2707,392869.0
2019-08-16 09:35:00,79.95,80.24,79.95,80.22,159147.0,74.2428,74.5121,74.2428,74.4935,159147.0
2019-08-16 09:40:00,80.24,80.28,79.81,79.86,97200.0,74.5121,74.5492,74.1128,74.1592,97200.0
2019-08-16 09:45:00,79.88,80.01,79.81,79.88,43309.0,74.1778,74.2985,74.1128,74.1778,43309.0
2019-08-16 09:50:00,79.88,79.98,79.76,79.86,88281.0,74.1778,74.2707,74.0664,74.1592,88281.0
2019-08-16 09:55:00,79.88,79.95,79.63,79.65,52530.0,74.1778,74.2428,73.9456,73.9642,52530.0
2019-08-16 10:00:00,79.63,79.65,79.44,79.45,92236.0,73.9456,73.9642,73.7692,73.7785,92236.0
2019-08-16 10:05:00,79.45,79.48,79.25,79.37,71091.0,73.7785,73.8064,73.5928,73.7042,71091.0
2019-08-16 10:10:00,79.36,79.79,79.36,79.79,72289.0,73.6949,74.0942,73.6949,74.0942,72289.0
2019-08-16 10:15:00,79.78,79.82,79.61,79.61,57438.0,74.0849,74.1221,73.9271,73.9271,57438.0
2019-08-16 10:20:00,79.62,80.05,79.53,79.82,131608.0,73.9364,74.3357,73.8528,74.1221,131608.0
2019-08-16 10:25:00,79.82,79.95,79.76,79.79,39033.0,74.1221,74.2428,74.0664,74.0942,39033.0
2019-08-16 10:30:00,79.76,79.88,79.7,79.86,31407.0,74.0664,74.1778,74.0106,74.1592,31407.0
2019-08-16 10:35:00,79.88,80.0,79.88,79.96,33161.0,74.1778,74.2892,74.1778,74.2521,33161.0
2019-08-16 10:40:00,79.96,80.13,79.92,80.13,60175.0,74.2521,74.41,74.2149,74.41,60175.0
2019-08-16 10:45:00,80.14,80.26,80.12,80.15,36841.0,74.4192,74.5307,74.4007,74.4285,36841.0
2019-08-16 10:50:00,80.15,80.25,80.12,80.15,29101.0,74.4285,74.5214,74.4007,74.4285,29101.0
2019-08-16 10:55:00,80.16,80.23,80.08,80.12,45169.0,74.4378,74.5028,74.3635,74.4007,45169.0
2019-08-16 11:00:00,80.1,80.21,80.06,80.14,87319.0,74.3821,74.4842,74.3449,74.4192,87319.0
2019-08-16 11:05:00,80.13,80.21,80.1,80.11,72327.0,74.41,74.4842,74.3821,74.3914,72327.0
2019-08-16 11:10:00,80.11,80.16,80.08,80.13,41121.0,74.3914,74.4378,74.3635,74.41,41121.0
2019-08-16 11:15:00,80.12,80.15,80.02,80.11,99773.0,74.4007,74.4285,74.3078,74.3914,99773.0
2019-08-16 11:20:00,80.12,80.36,80.11,80.36,46516.0,74.4007,74.6235,74.3914,74.6235,46516.0
2019-08-16 11:25:00,80.36,80.37,80.25,80.27,46808.0,74.6235,74.6328,74.5214,74.54,46808.0
2019-08-16 11:30:00,80.26,80.31,80.2,80.28,39360.0,74.5307,74.5771,74.475,74.5492,39360.0
2019-08-16 11:35:00,80.28,80.34,80.18,80.2,32152.0,74.5492,74.605,74.4564,74.475,32152.0
2019-08-16 11:40:00,80.21,80.32,80.19,80.31,20421.0,74.4842,74.5864,74.4657,74.5771,20421.0
2019-08-16 11:45:00,80.31,80.37,80.29,80.34,39264.0,74.5771,74.6328,74.5585,74.605,39264.0
2019-08-16 11:50:00,80.34,80.36,80.3,80.32,29932.0,74.605,74.6235,74.5678,74.5864,29932.0
2019-08-16 11:55:00,80.32,80.36,80.26,80.28,47934.0,74.5864,74.6235,74.5307,74.5492,47934.0
2019-08-16 12:00:00,80.27,80.34,80.22,80.28,33443.0,74.54,74.605,74.4935,74.5492,33443.0
2019-08-16 12:05:00,80.27,80.28,80.2,80.21,129129.0,74.54,74.5492,74.475,74.4842,129129.0
2019-08-16 12:10:00,80.22,80.3,80.21,80.27,102335.0,74.4935,74.5678,74.4842,74.54,102335.0
2019-08-16 12:15:00,80.26,80.29,80.19,80.25,35153.0,74.5307,74.5585,74.4657,74.5214,35153.0
2019-08-16 12:20:00,80.25,80.44,80.25,80.41,97829.0,74.5214,74.6978,74.5214,74.67,97829.0
2019-08-16 12:25:00,80.4,80.53,80.38,80.44,54823.0,74.6607,74.7814,74.6421,74.6978,54823.0
2019-08-16 12:30:00,80.44,80.44,80.33,80.36,23673.0,74.6978,74.6978,74.5957,74.6235,23673.0
2019-08-16 12:35:00,80.35,80.4,80.35,80.36,10286.0,74.6142,74.6607,74.6142,74.6235,10286.0
2019-08-16 12:40:00,80.37,80.46,80.34,80.42,18794.0,74.6328,74.7164,74.605,74.6792,18794.0
2019-08-16 12:45:00,80.42,80.45,80.35,80.37,12912.0,74.6792,74.7071,74.6142,74.6328,12912.0
2019-08-16 12:50:00,80.36,80.37,80.27,80.28,14096.0,74.6235,74.6328,74.54,74.5492,14096.0
2019-08-16 12:55:00,80.3,80.39,80.3,80.33,13774.0,74.5678,74.6514,74.5678,74.5957,13774.0
2019-08-16 13:00:00,80.34,80.41,80.33,80.34,10174.0,74.605,74.67,74.5957,74.605,10174.0
2019-08-16 13:05:00,80.36,80.42,80.32,80.42,15748.0,74.6235,74.6792,74.5864,74.6792,15748.0
2019-08-16 13:10:00,80.42,80.5,80.4,80.49,14275.0,74.6792,74.7535,74.6607,74.7443,14275.0
2019-08-16 13:15:00,80.49,80.56,80.45,80.48,23056.0,74.7443,74.8093,74.7071,74.735,23056.0
2019-08-16 13:20:00,80.48,80.49,80.36,80.36,39226.0,74.735,74.7443,74.6235,74.6235,39226.0
2019-08-16 13:25:00,80.37,80.37,80.28,80.28,25158.0,74.6328,74.6328,74.5492,74.5492,25158.0
2019-08-16 13:30:00,80.28,80.31,80.23,80.26,28281.0,74.5492,74.5771,74.5028,74.5307,28281.0
2019-08-16 13:35:00,80.26,80.29,80.21,80.26,12697.0,74.5307,74.5585,74.4842,74.5307,12697.0
2019-08-16 13:40:00,80.28,80.37,80.27,80.36,20272.0,74.5492,74.6328,74.54,74.6235,20272.0
2019-08-16 13:45:00,80.36,80.36,80.29,80.32,18226.0,74.6235,74.6235,74.5585,74.5864,18226.0
2019-08-16 13:50:00,80.34,80.43,80.31,80.41,19894.0,74.605,74.6885,74.5771,74.67,19894.0
2019-08-16 13:55:00,80.41,80.42,80.34,80.34,23280.0,74.67,74.6792,74.605,74.605,23280.0
2019-08-16 14:00:00,80.35,80.36,80.31,80.34,14795.0,74.6142,74.6235,74.5771,74.605,14795.0
2019-08-16 14:05:00,80.34,80.34,80.27,80.27,11935.0,74.605,74.605,74.54,74.54,11935.0
2019-08-16 14:10:00,80.26,80.35,80.26,80.34,29800.0,74.5307,74.6142,74.5307,74.605,29800.0
2019-08-16 14:15:00,80.34,80.38,80.28,80.31,32157.0,74.605,74.6421,74.5492,74.5771,32157.0
2019-08-16 14:20:00,80.31,80.32,80.27,80.29,20842.0,74.5771,74.5864,74.54,74.5585,20842.0
2019-08-16 14:25:00,80.29,80.29,80.24,80.26,22096.0,74.5585,74.5585,74.5121,74.5307,22096.0
2019-08-16 14:30:00,80.26,80.3,80.25,80.28,20950.0,74.5307,74.5678,74.5214,74.5492,20950.0
2019-08-16 14:35:00,80.29,80.3,80.12,80.14,33415.0,74.5585,74.5678,74.4007,74.4192,33415.0
2019-08-16 14:40:00,80.16,80.27,80.16,80.25,19251.0,74.4378,74.54,74.4378,74.5214,19251.0
2019-08-16 14:45:00,80.25,80.31,80.24,80.3,11558.0,74.5214,74.5771,74.5121,74.5678,11558.0
2019-08-16 14:50:00,80.3,80.34,80.27,80.33,18335.0,74.5678,74.605,74.54,74.5957,18335.0
2019-08-16 14:55:00,80.33,80.41,80.32,80.37,26528.0,74.5957,74.67,74.5864,74.6328,26528.0
2019-08-16 15:00:00,80.37,80.43,80.31,80.32,94875.0,74.6328,74.6885,74.5771,74.5864,94875.0
2019-08-16 15:05:00,80.34,80.39,80.31,80.33,48948.0,74.605,74.6514,74.5771,74.5957,48948.0
2019-08-16 15:10:00,80.32,80.36,80.29,80.34,39163.0,74.5864,74.6235,74.5585,74.605,39163.0
2019-08-16 15:15:00,80.34,80.38,80.31,80.31,58261.0,74.605,74.6421,74.5771,74.5771,58261.0
2019-08-16 15:20:00,80.31,80.35,80.28,80.33,47876.0,74.5771,74.6142,74.5492,74.5957,47876.0
2019-08-16 15:25:00,80.32,80.37,80.31,80.34,66590.0,74.5864,74.6328,74.5771,74.605,66590.0
2019-08-16 15:30:00,80.33,80.36,80.29,80.3,111623.0,74.5957,74.6235,74.5585,74.5678,111623.0
2019-08-16 15:35:00,80.3,80.34,80.29,80.34,85276.0,74.5678,74.605,74.5585,74.605,85276.0
2019-08-16 15:40:00,80.34,80.46,80.31,80.41,142602.0,74.605,74.7164,74.5771,74.67,142602.0
2019-08-16 15:45:00,80.41,80.41,80.24,80.28,167477.0,74.67,74.67,74.5121,74.5492,167477.0
2019-08-16 15:50:00,80.27,80.43,80.24,80.38,194238.0,74.54,74.6885,74.5121,74.6421,194238.0
2019-08-16 15:55:00,80.38,80.45,80.24,80.3,231054.0,74.6421,74.7071,74.5121,74.5678,231054.0
2019-08-19 09:30:00,82.0,82.34,81.7,81.8,184355.0,76.1465,76.4622,75.8679,75.9607,184355.0
2019-08-19 09:35:00,81.85,81.97,81.38,81.42,66111.0,76.0072,76.1186,75.5707,75.6079,66111.0
2019-08-19 09:40:00,81.45,81.65,81.37,81.53,90255.0,75.6357,75.8214,75.5614,75.71,90255.0
2019-08-19 09:45:00,81.53,81.65,81.45,81.54,72515.0,75.71,75.8214,75.6357,75.7193,72515.0
2019-08-19 09:50:00,81.55,81.55,81.29,81.31,88272.0,75.7286,75.7286,75.4871,75.5057,88272.0
2019-08-19 09:55:00,81.32,81.33,81.18,81.22,95450.0,75.515,75.5243,75.385,75.4221,95450.0
2019-08-19 10:00:00,81.2,81.27,81.04,81.11,100805.0,75.4036,75.4686,75.255,75.32,100805.0
2019-08-19 10:05:00,81.13,81.17,80.99,81.04,76896.0,75.3386,75.3757,75.2086,75.255,76896.0
2019-08-19 10:10:00,81.02,81.05,80.92,80.95,54213.0,75.2364,75.2643,75.1436,75.1714,54213.0
2019-08-19 10:15:00,80.95,81.01,80.87,81.01,44269.0,75.1714,75.2271,75.0971,75.2271,44269.0
2019-08-19 10:20:00,81.01,81.01,80.83,80.95,51378.0,75.2271,75.2271,75.06,75.1714,51378.0
2019-08-19 10:25:00,80.94,81.06,80.85,81.04,58244.0,75.1621,75.2736,75.0786,75.255,58244.0
2019-08-19 10:30:00,81.02,81.29,81.01,81.28,47479.0,75.2364,75.4871,75.2271,75.4779,47479.0
2019-08-19 10:35:00,81.27,81.28,81.02,81.05,90576.0,75.4686,75.4779,75.2364,75.2643,90576.0
2019-08-19 10:40:00,81.05,81.09,80.9,80.9,63312.0,75.2643,75.3014,75.125,75.125,63312.0
2019-08-19 10:45:00,80.91,81.08,80.87,81.03,95390.0,75.1343,75.2921,75.0971,75.2457,95390.0
2019-08-19 10:50:00,81.03,81.03,80.92,81.0,40044.0,75.2457,75.2457,75.1436,75.2178,40044.0
2019-08-19 10:55:00,80.99,81.04,80.94,81.0,60318.0,75.2086,75.255,75.1621,75.2178,60318.0
2019-08-19 11:00:00,81.02,81.14,81.01,81.1,39215.0,75.2364,75.3479,75.2271,75.3107,39215.0
2019-08-19 11:05:00,81.1,81.15,81.06,81.11,52268.0,75.3107,75.3571,75.2736,75.32,52268.0
2019-08-19 11:10:00,81.1,81.14,81.07,81.09,21073.0,75.3107,75.3479,75.2828,75.3014,21073.0
2019-08-19 11:15:00,81.09,81.21,81.08,81.21,75438.0,75.3014,75.4129,75.2921,75.4129,75438.0
2019-08-19 11:20:00,81.21,81.24,81.06,81.06,54754.0,75.4129,75.4407,75.2736,75.2736,54754.0
2019-08-19 11:25:00,81.07,81.14,81.03,81.06,24065.0,75.2828,75.3479,75.2457,75.2736,24065.0
2019-08-19 11:30:00,81.07,81.19,81.06,81.17,19433.0,75.2828,75.3943,75.2736,75.3757,19433.0
2019-08-19 11:35:00,81.17,81.19,81.13,81.13,23935.0,75.3757,75.3943,75.3386,75.3386,23935.0
2019-08-19 11:40:00,81.13,81.17,81.04,81.13,40373.0,75.3386,75.3757,75.255,75.3386,40373.0
2019-08-19 11:45:00,81.12,81.12,81.02,81.05,27192.0,75.3293,75.3293,75.2364,75.2643,27192.0
2019-08-19 11:50:00,81.06,81.08,80.98,81.01,23026.0,75.2736,75.2921,75.1993,75.2271,23026.0
2019-08-19 11:55:00,81.02,81.05,80.98,80.98,21431.0,75.2364,75.2643,75.1993,75.1993,21431.0
2019-08-19 12:00:00,80.98,81.09,80.91,81.04,29794.0,75.1993,75.3014,75.1343,75.255,29794.0
2019-08-19 12:05:00,81.04,81.09,81.0,81.06,42056.0,75.255,75.3014,75.2178,75.2736,42056.0
2019-08-19 12:10:00,81.06,81.12,81.0,81.09,52578.0,75.2736,75.3293,75.2178,75.3014,52578.0
2019-08-19 12:15:00,81.09,81.12,81.05,81.1,99203.0,75.3014,75.3293,75.2643,75.3107,99203.0
2019-08-19 12:20:00,81.1,81.13,81.05,81.1,20170.0,75.3107,75.3386,75.2643,75.3107,20170.0
2019-08-19 12:25:00,81.11,81.12,81.01,81.05,17832.0,75.32,75.3293,75.2271,75.2643,17832.0
2019-08-19 12:30:00,81.05,81.06,81.02,81.05,19698.0,75.2643,75.2736,75.2364,75.2643,19698.0
2019-08-19 12:35:00,81.06,81.09,81.03,81.09,31444.0,75.2736,75.3014,75.2457,75.3014,31444.0
2019-08-19 12:40:00,81.09,81.13,81.06,81.11,22699.0,75.3014,75.3386,75.2736,75.32,22699.0
2019-08-19 12:45:00,81.11,81.23,81.11,81.18,34361.0,75.32,75.4314,75.32,75.385,34361.0
2019-08-19 12:50:00,81.18,81.2,81.14,81.19,28616.0,75.385,75.4036,75.3479,75.3943,28616.0
2019-08-19 12:55:00,81.19,81.21,81.16,81.2,37707.0,75.3943,75.4129,75.3664,75.4036,37707.0
2019-08-19 13:00:00,81.2,81.2,81.16,81.19,38879.0,75.4036,75.4036,75.3664,75.3943,38879.0
2019-08-19 13:05:00,81.19,81.23,81.13,81.22,37534.0,75.3943,75.4314,75.3386,75.4221,37534.0
2019-08-19 13:10:00,81.21,81.26,81.2,81.23,21201.0,75.4129,75.4593,75.4036,75.4314,21201.0
2019-08-19 13:15:00,81.23,81.25,81.18,81.21,23854.0,75.4314,75.45,75.385,75.4129,23854.0
2019-08-19 13:20:00,81.22,81.26,81.21,81.21,29626.0,75.4221,75.4593,75.4129,75.4129,29626.0
2019-08-19 13:25:00,81.22,81.25,81.18,81.2,20136.0,75.4221,75.45,75.385,75.4036,20136.0
2019-08-19 13:30:00,81.19,81.19,81.1,81.12,14497.0,75.3943,75.3943,75.3107,75.3293,14497.0
2019-08-19 13:35:00,81.12,81.19,81.11,81.18,14950.0,75.3293,75.3943,75.32,75.385,14950.0
2019-08-19 13:40:00,81.19,81.25,81.17,81.25,23528.0,75.3943,75.45,75.3757,75.45,23528.0
2019-08-19 13:45:00,81.25,81.3,81.24,81.3,43578.0,75.45,75.4964,75.4407,75.4964,43578.0
2019-08-19 13:50:00,81.29,81.36,81.28,81.34,16506.0,75.4871,75.5521,75.4779,75.5336,16506.0
2019-08-19 13:55:00,81.34,81.36,81.25,81.26,55306.0,75.5336,75.5521,75.45,75.4593,55306.0
2019-08-19 14:00:00,81.26,81.28,81.2,81.27,47641.0,75.4593,75.4779,75.4036,75.4686,47641.0
2019-08-19 14:05:00,81.28,81.32,81.23,81.31,43979.0,75.4779,75.515,75.4314,75.5057,43979.0
2019-08-19 14:10:00,81.3,81.31,81.21,81.26,48284.0,75.4964,75.5057,75.4129,75.4593,48284.0
2019-08-19 14:15:00,81.27,81.31,81.26,81.28,34373.0,75.4686,75.5057,75.4593,75.4779,34373.0
2019-08-19 14:20:00,81.27,81.33,81.24,81.33,45470.0,75.4686,75.5243,75.4407,75.5243,45470.0
2019-08-19 14:25:00,81.32,81.33,81.26,81.31,39186.0,75.515,75.5243,75.4593,75.5057,39186.0
2019-08-19 14:30:00,81.32,81.32,81.17,81.2,37387.0,75.515,75.515,75.3757,75.4036,37387.0
2019-08-19 14:35:00,81.2,81.27,81.19,81.26,14241.0,75.4036,75.4686,75.3943,75.4593,14241.0
2019-08-19 14:40:00,81.25,81.33,81.24,81.32,29263.0,75.45,75.5243,75.4407,75.515,29263.0
2019-08-19 14:45:00,81.31,81.32,81.25,81.27,30380.0,75.5057,75.515,75.45,75.4686,30380.0
2019-08-19 14:50:00,81.29,81.34,81.28,81.31,65879.0,75.4871,75.5336,75.4779,75.5057,65879.0
2019-08-19 14:55:00,81.31,81.33,81.24,81.26,54976.0,75.5057,75.5243,75.4407,75.4593,54976.0
2019-08-19 15:00:00,81.28,81.3,81.17,81.18,52490.0,75.4779,75.4964,75.3757,75.385,52490.0
2019-08-19 15:05:00,81.17,81.26,81.16,81.24,34185.0,75.3757,75.4593,75.3664,75.4407,34185.0
2019-08-19 15:10:00,81.23,81.24,81.19,81.22,30982.0,75.4314,75.4407,75.3943,75.4221,30982.0
2019-08-19 15:15:00,81.23,81.26,81.2,81.24,40142.0,75.4314,75.4593,75.4036,75.4407,40142.0
2019-08-19 15:20:00,81.25,81.26,81.2,81.22,31970.0,75.45,75.4593,75.4036,75.4221,31970.0
2019-08-19 15:25:00,81.21,81.26,81.21,81.25,45104.0,75.4129,75.4593,75.4129,75.45,45104.0
2019-08-19 15:30:00,81.24,81.26,81.2,81.24,49372.0,75.4407,75.4593,75.4036,75.4407,49372.0
2019-08-19 15:35:00,81.25,81.26,81.19,81.21,89923.0,75.45,75.4593,75.3943,75.4129,89923.0
2019-08-19 15:40:00,81.21,81.23,81.13,81.2,56086.0,75.4129,75.4314,75.3386,75.4036,56086.0
2019-08-19 15:45:00,81.2,81.22,81.14,81.2,72426.0,75.4036,75.4221,75.3479,75.4036,72426.0
2019-08-19 15:50:00,81.2,81.25,81.17,81.23,109076.0,75.4036,75.45,75.3757,75.4314,109076.0
2019-08-19 15:55:00,81.23,81.27,81.08,81.1,323562.0,75.4314,75.4686,75.2921,75.3107,323562.0
2019-08-20 09:30:00,80.72,81.23,79.45,81.01,170077.0,74.9578,75.4314,73.7785,75.2271,170077.0
2019-08-20 09:35:00,80.98,81.04,80.8,80.97,48583.0,75.1993,75.255,75.0321,75.19,48583.0
2019-08-20 09:40:00,80.94,81.04,80.78,81.02,30578.0,75.1621,75.255,75.0136,75.2364,30578.0
2019-08-20 09:45:00,81.01,81.01,80.8,80.87,29314.0,75.2271,75.2271,75.0321,75.0971,29314.0
2019-08-20 09:50:00,80.88,80.96,80.68,80.79,62792.0,75.1064,75.1807,74.9207,75.0228,62792.0
2019-08-20 09:55:00,80.8,80.97,80.78,80.8,29766.0,75.0321,75.19,75.0136,75.0321,29766.0
2019-08-20 10:00:00,80.81,80.84,80.72,80.8,46560.0,75.0414,75.0693,74.9578,75.0321,46560.0
2019-08-20 10:05:00,80.79,80.89,80.75,80.83,44536.0,75.0228,75.1157,74.9857,75.06,44536.0
2019-08-20 10:10:00,80.84,80.9,80.8,80.89,119606.0,75.0693,75.125,75.0321,75.1157,119606.0
2019-08-20 10:15:00,80.9,80.93,80.65,80.68,49677.0,75.125,75.1528,74.8928,74.9207,49677.0
2019-08-20 10:20:00,80.71,80.81,80.69,80.75,48094.0,74.9485,75.0414,74.93,74.9857,48094.0
2019-08-20 10:25:00,80.74,80.82,80.72,80.78,22880.0,74.9764,75.0507,74.9578,75.0136,22880.0
2019-08-20 10:30:00,80.78,80.79,80.73,80.77,18496.0,75.0136,75.0228,74.9671,75.0043,18496.0
2019-08-20 10:35:00,80.75,80.84,80.7,80.72,28920.0,74.9857,75.0693,74.9393,74.9578,28920.0
2019-08-20 10:40:00,80.72,80.8,80.69,80.74,22996.0,74.9578,75.0321,74.93,74.9764,22996.0
2019-08-20 10:45:00,80.73,80.82,80.7,80.79,18035.0,74.9671,75.0507,74.9393,75.0228,18035.0
2019-08-20 10:50:00,80.78,80.91,80.74,80.88,27847.0,75.0136,75.1343,74.9764,75.1064,27847.0
2019-08-20 10:55:00,80.89,80.97,80.86,80.95,107710.0,75.1157,75.19,75.0878,75.1714,107710.0
2019-08-20 11:00:00,80.94,80.94,80.84,80.88,64730.0,75.1621,75.1621,75.0693,75.1064,64730.0
2019-08-20 11:05:00,80.88,81.06,80.84,81.06,111763.0,75.1064,75.2736,75.0693,75.2736,111763.0
2019-08-20 11:10:00,81.07,81.14,80.92,80.92,32210.0,75.2828,75.3479,75.1436,75.1436,32210.0
2019-08-20 11:15:00,80.92,80.95,80.86,80.91,43319.0,75.1436,75.1714,75.0878,75.1343,43319.0
2019-08-20 11:20:00,80.91,80.93,80.82,80.88,24826.0,75.1343,75.1528,75.0507,75.1064,24826.0
2019-08-20 11:25:00,80.88,80.89,80.81,80.81,23636.0,75.1064,75.1157,75.0414,75.0414,23636.0
2019-08-20 11:30:00,80.81,80.85,80.8,80.82,15693.0,75.0414,75.0786,75.0321,75.0507,15693.0
2019-08-20 11:35:00,80.83,80.9,80.8,80.85,22572.0,75.06,75.125,75.0321,75.0786,22572.0
2019-08-20 11:40:00,80.85,80.87,80.81,80.83,25325.0,75.0786,75.0971,75.0414,75.06,25325.0
2019-08-20 11:45:00,80.84,80.9,80.76,80.87,39572.0,75.0693,75.125,74.995,75.0971,39572.0
2019-08-20 11:50:00,80.87,80.91,80.82,80.85,71514.0,75.0971,75.1343,75.0507,75.0786,71514.0
2019-08-20 11:55:00,80.84,80.86,80.8,80.83,22305.0,75.0693,75.0878,75.0321,75.06,22305.0
2019-08-20 12:00:00,80.84,80.86,80.83,80.85,71538.0,75.0693,75.0878,75.06,75.0786,71538.0
2019-08-20 12:05:00,80.84,80.92,80.84,80.88,65796.0,75.0693,75.1436,75.0693,75.1064,65796.0
2019-08-20 12:10:00,80.88,80.91,80.85,80.89,22590.0,75.1064,75.1343,75.0786,75.1157,22590.0
2019-08-20 12:15:00,80.9,80.9,80.86,80.88,28686.0,75.125,75.125,75.0878,75.1064,28686.0
2019-08-20 12:20:00,80.88,80.88,80.85,80.85,24194.0,75.1064,75.1064,75.0786,75.0786,24194.0
2019-08-20 12:25:00,80.86,80.86,80.82,80.85,55921.0,75.0878,75.0878,75.0507,75.0786,55921.0
2019-08-20 12:30:00,80.84,80.85,80.78,80.79,75639.0,75.0693,75.0786,75.0136,75.0228,75639.0
2019-08-20 12:35:00,80.8,80.81,80.75,80.8,22489.0,75.0321,75.0414,74.9857,75.0321,22489.0
2019-08-20 12:40:00,80.8,80.82,80.76,80.81,29519.0,75.0321,75.0507,74.995,75.0414,29519.0
2019-08-20 12:45:00,80.82,80.9,80.82,80.87,22419.0,75.0507,75.125,75.0507,75.0971,22419.0
2019-08-20 12:50:00,80.88,80.91,80.83,80.83,37056.0,75.1064,75.1343,75.06,75.06,37056.0
2019-08-20 12:55:00,80.83,80.88,80.83,80.87,16356.0,75.06,75.1064,75.06,75.0971,16356.0
2019-08-20 13:00:00,80.86,80.89,80.84,80.88,29152.0,75.0878,75.1157,75.0693,75.1064,29152.0
2019-08-20 13:05:00,80.87,81.01,80.86,81.01,53578.0,75.0971,75.2271,75.0878,75.2271,53578.0
2019-08-20 13:10:00,81.03,81.09,80.98,80.98,57852.0,75.2457,75.3014,75.1993,75.1993,57852.0
2019-08-20 13:15:00,80.98,80.99,80.9,80.92,15944.0,75.1993,75.2086,75.125,75.1436,15944.0
2019-08-20 13:20:00,80.92,80.92,80.86,80.88,35729.0,75.1436,75.1436,75.0878,75.1064,35729.0
2019-08-20 13:25:00,80.88,80.89,80.81,80.82,13609.0,75.1064,75.1157,75.0414,75.0507,13609.0
2019-08-20 13:30:00,80.83,80.84,80.76,80.77,17308.0,75.06,75.0693,74.995,75.0043,17308.0
2019-08-20 13:35:00,80.76,80.76,80.64,80.65,25374.0,74.995,74.995,74.8835,74.8928,25374.0
2019-08-20 13:40:00,80.65,80.78,80.65,80.75,19050.0,74.8928,75.0136,74.8928,74.9857,19050.0
2019-08-20 13:45:00,80.76,80.83,80.76,80.78,14173.0,74.995,75.06,74.995,75.0136,14173.0
2019-08-20 13:50:00,80.79,80.84,80.74,80.84,23554.0,75.0228,75.0693,74.9764,75.0693,23554.0
2019-08-20 13:55:00,80.83,80.88,80.8,80.83,35687.0,75.06,75.1064,75.0321,75.06,35687.0
2019-08-20 14:00:00,80.83,80.83,80.75,80.78,23218.0,75.06,75.06,74.9857,75.0136,23218.0
2019-08-20 14:05:00,80.79,80.81,80.69,80.7,18662.0,75.0228,75.0414,74.93,74.9393,18662.0
2019-08-20 14:10:00,80.7,80.72,80.67,80.69,30023.0,74.9393,74.9578,74.9114,74.93,30023.0
2019-08-20 14:15:00,80.69,80.75,80.67,80.71,39953.0,74.93,74.9857,74.9114,74.9485,39953.0
2019-08-20 14:20:00,80.7,80.72,80.58,80.7,35291.0,74.9393,74.9578,74.8278,74.9393,35291.0
2019-08-20 14:25:00,80.69,80.71,80.61,80.63,22602.0,74.93,74.9485,74.8557,74.8743,22602.0
2019-08-20 14:30:00,80.62,80.75,80.6,80.72,18139.0,74.865,74.9857,74.8464,74.9578,18139.0
2019-08-20 14:35:00,80.73,80.82,80.73,80.8,21720.0,74.9671,75.0507,74.9671,75.0321,21720.0
2019-08-20 14:40:00,80.8,80.81,80.74,80.79,28596.0,75.0321,75.0414,74.9764,75.0228,28596.0
2019-08-20 14:45:00,80.78,80.91,80.77,80.9,21659.0,75.0136,75.1343,75.0043,75.125,21659.0
2019-08-20 14:50:00,80.9,80.9,80.84,80.84,28576.0,75.125,75.125,75.0693,75.0693,28576.0
2019-08-20 14:55:00,80.86,80.97,80.86,80.95,27753.0,75.0878,75.19,75.0878,75.1714,27753.0
2019-08-20 15:00:00,80.94,80.95,80.87,80.88,21276.0,75.1621,75.1714,75.0971,75.1064,21276.0
2019-08-20 15:05:00,80.89,80.91,80.84,80.85,31718.0,75.1157,75.1343,75.0693,75.0786,31718.0
2019-08-20 15:10:00,80.86,80.9,80.83,80.88,25357.0,75.0878,75.125,75.06,75.1064,25357.0
2019-08-20 15:15:00,80.89,80.89,80.74,80.74,40679.0,75.1157,75.1157,74.9764,74.9764,40679.0
2019-08-20 15:20:00,80.73,80.76,80.71,80.73,58173.0,74.9671,74.995,74.9485,74.9671,58173.0
2019-08-20 15:25:00,80.73,80.77,80.71,80.75,62718.0,74.9671,75.0043,74.9485,74.9857,62718.0
2019-08-20 15:30:00,80.74,80.77,80.68,80.73,56459.0,74.9764,75.0043,74.9207,74.9671,56459.0
2019-08-20 15:35:00,80.73,80.74,80.68,80.69,51607.0,74.9671,74.9764,74.9207,74.93,51607.0
2019-08-20 15:40:00,80.69,80.72,80.6,80.66,77933.0,74.93,74.9578,74.8464,74.9021,77933.0
2019-08-20 15:45:00,80.65,80.76,80.63,80.72,83484.0,74.8928,74.995,74.8743,74.9578,83484.0
2019-08-20 15:50:00,80.71,80.71,80.6,80.64,146798.0,74.9485,74.9485,74.8464,74.8835,146798.0
2019-08-20 15:55:00,80.61,80.61,80.47,80.55,304330.0,74.8557,74.8557,74.7257,74.8,304330.0
2019-08-21 09:30:00,81.94,82.27,81.68,82.11,287891.0,76.0907,76.3972,75.8493,76.2486,287891.0
2019-08-21 09:35:00,82.15,82.31,82.03,82.09,105275.0,76.2858,76.4343,76.1743,76.23,105275.0
2019-08-21 09:40:00,82.05,82.25,82.03,82.2,61616.0,76.1929,76.3786,76.1743,76.3322,61616.0
2019-08-21 09:45:00,82.22,82.43,82.12,82.17,166135.0,76.3508,76.5458,76.2579,76.3043,166135.0
2019-08-21 09:50:00,82.15,82.36,82.07,82.08,78220.0,76.2858,76.4808,76.2115,76.2208,78220.0
2019-08-21 09:55:00,82.1,82.19,81.99,82.0,54674.0,76.2393,76.3229,76.1372,76.1465,54674.0
2019-08-21 10:00:00,82.05,82.12,81.95,82.06,124157.0,76.1929,76.2579,76.1,76.2022,124157.0
2019-08-21 10:05:00,82.05,82.05,81.78,81.78,55252.0,76.1929,76.1929,75.9422,75.9422,55252.0
2019-08-21 10:10:00,81.78,81.94,81.78,81.87,52978.0,75.9422,76.0907,75.9422,76.0257,52978.0
2019-08-21 10:15:00,81.87,82.05,81.86,82.03,69298.0,76.0257,76.1929,76.0165,76.1743,69298.0
2019-08-21 10:20:00,82.02,82.2,82.02,82.2,68746.0,76.165,76.3322,76.165,76.3322,68746.0
2019-08-21 10:25:00,82.19,82.21,82.06,82.06,41083.0,76.3229,76.3415,76.2022,76.2022,41083.0
2019-08-21 10:30:00,82.05,82.12,82.03,82.09,49826.0,76.1929,76.2579,76.1743,76.23,49826.0
2019-08-21 10:35:00,82.08,82.11,81.96,82.02,57629.0,76.2208,76.2486,76.1093,76.165,57629.0
2019-08-21 10:40:00,82.01,82.22,81.94,81.95,119094.0,76.1557,76.3508,76.0907,76.1,119094.0
2019-08-21 10:45:00,81.92,82.11,81.89,82.1,39771.0,76.0722,76.2486,76.0443,76.2393,39771.0
2019-08-21 10:50:00,82.09,82.1,81.94,81.95,23226.0,76.23,76.2393,76.0907,76.1,23226.0
2019-08-21 10:55:00,81.96,82.03,81.87,81.91,21591.0,76.1093,76.1743,76.0257,76.0629,21591.0
2019-08-21 11:00:00,81.9,81.97,81.83,81.97,20031.0,76.0536,76.1186,75.9886,76.1186,20031.0
2019-08-21 11:05:00,81.98,82.1,81.98,82.05,26066.0,76.1279,76.2393,76.1279,76.1929,26066.0
2019-08-21 11:10:00,82.08,82.15,82.07,82.07,60696.0,76.2208,76.2858,76.2115,76.2115,60696.0
2019-08-21 11:15:00,82.07,82.12,81.99,82.06,39043.0,76.2115,76.2579,76.1372,76.2022,39043.0
2019-08-21 11:20:00,82.06,82.1,82.0,82.05,17653.0,76.2022,76.2393,76.1465,76.1929,17653.0
2019-08-21 11:25:00,82.05,82.18,82.04,82.16,39999.0,76.1929,76.3136,76.1836,76.295,39999.0
2019-08-21 11:30:00,82.15,82.2,82.12,82.16,165602.0,76.2858,76.3322,76.2579,76.295,165602.0
2019-08-21 11:35:00,82.15,82.23,82.14,82.17,114066.0,76.2858,76.36,76.2765,76.3043,114066.0
2019-08-21 11:40:00,82.17,82.43,82.15,82.35,79368.0,76.3043,76.5458,76.2858,76.4715,79368.0
2019-08-21 11:45:00,82.35,82.41,82.32,82.37,76110.0,76.4715,76.5272,76.4436,76.49,76110.0
2019-08-21 11:50:00,82.36,82.46,82.36,82.43,33501.0,76.4808,76.5736,76.4808,76.5458,33501.0
2019-08-21 11:55:00,82.42,82.52,82.4,82.47,38484.0,76.5365,76.6293,76.5179,76.5829,38484.0
2019-08-21 12:00:00,82.48,82.5,82.43,82.45,20687.0,76.5922,76.6108,76.5458,76.5643,20687.0
2019-08-21 12:05:00,82.44,82.51,82.38,82.4,24303.0,76.5551,76.6201,76.4993,76.5179,24303.0
2019-08-21 12:10:00,82.4,82.48,82.39,82.44,18604.0,76.5179,76.5922,76.5086,76.5551,18604.0
2019-08-21 12:15:00,82.43,82.45,82.3,82.33,37179.0,76.5458,76.5643,76.425,76.4529,37179.0
2019-08-21 12:20:00,82.33,82.35,82.31,82.34,14106.0,76.4529,76.4715,76.4343,76.4622,14106.0
2019-08-21 12:25:00,82.34,82.4,82.32,82.37,10897.0,76.4622,76.5179,76.4436,76.49,10897.0
2019-08-21 12:30:00,82.37,82.39,82.28,82.31,14521.0,76.49,76.5086,76.4065,76.4343,14521.0
2019-08-21 12:35:00,82.31,82.32,82.2,82.2,13038.0,76.4343,76.4436,76.3322,76.3322,13038.0
2019-08-21 12:40:00,82.2,82.21,82.1,82.12,26702.0,76.3322,76.3415,76.2393,76.2579,26702.0
2019-08-21 12:45:00,82.12,82.14,82.09,82.13,11772.0,76.2579,76.2765,76.23,76.2672,11772.0
2019-08-21 12:50:00,82.14,82.2,82.13,82.17,13479.0,76.2765,76.3322,76.2672,76.3043,13479.0
2019-08-21 12:55:00,82.17,82.24,82.16,82.16,14408.0,76.3043,76.3693,76.295,76.295,14408.0
2019-08-21 13:00:00,82.17,82.23,82.15,82.19,12175.0,76.3043,76.36,76.2858,76.3229,12175.0
2019-08-21 13:05:00,82.19,82.23,82.18,82.19,14668.0,76.3229,76.36,76.3136,76.3229,14668.0
2019-08-21 13:10:00,82.2,82.23,82.17,82.19,21136.0,76.3322,76.36,76.3043,76.3229,21136.0
2019-08-21 13:15:00,82.2,82.32,82.18,82.3,45454.0,76.3322,76.4436,76.3136,76.425,45454.0
2019-08-21 13:20:00,82.31,82.32,82.21,82.22,33977.0,76.4343,76.4436,76.3415,76.3508,33977.0
2019-08-21 13:25:00,82.24,82.26,82.22,82.26,15894.0,76.3693,76.3879,76.3508,76.3879,15894.0
2019-08-21 13:30:00,82.26,82.26,82.17,82.17,18710.0,76.3879,76.3879,76.3043,76.3043,18710.0
2019-08-21 13:35:00,82.16,82.24,82.13,82.24,20036.0,76.295,76.3693,76.2672,76.3693,20036.0
2019-08-21 13:40:00,82.24,82.44,82.23,82.43,66763.0,76.3693,76.5551,76.36,76.5458,66763.0
2019-08-21 13:45:00,82.44,82.46,82.38,82.45,23359.0,76.5551,76.5736,76.4993,76.5643,23359.0
2019-08-21 13:50:00,82.44,82.45,82.29,82.33,19536.0,76.5551,76.5643,76.4158,76.4529,19536.0
2019-08-21 13:55:00,82.34,82.35,82.29,82.31,25646.0,76.4622,76.4715,76.4158,76.4343,25646.0
2019-08-21 14:00:00,82.31,82.36,82.13,82.36,77009.0,76.4343,76.4808,76.2672,76.4808,77009.0
2019-08-21 14:05:00,82.34,82.46,82.31,82.36,17184.0,76.4622,76.5736,76.4343,76.4808,17184.0
2019-08-21 14:10:00,82.37,82.42,82.32,82.38,29125.0,76.49,76.5365,76.4436,76.4993,29125.0
2019-08-21 14:15:00,82.42,82.54,82.37,82.52,25420.0,76.5365,76.6479,76.49,76.6293,25420.0
2019-08-21 14:20:00,82.51,82.61,82.45,82.56,138816.0,76.6201,76.7129,76.5643,76.6665,138816.0
2019-08-21 14:25:00,82.55,82.7,82.55,82.7,41143.0,76.6572,76.7965,76.6572,76.7965,41143.0
2019-08-21 14:30:00,82.7,82.73,82.55,82.57,36391.0,76.7965,76.8244,76.6572,76.6758,36391.0
2019-08-21 14:35:00,82.57,82.57,82.39,82.44,20827.0,76.6758,76.6758,76.5086,76.5551,20827.0
2019-08-21 14:40:00,82.45,82.45,82.37,82.41,22770.0,76.5643,76.5643,76.49,76.5272,22770.0
2019-08-21 14:45:00,82.41,82.44,82.29,82.32,29524.0,76.5272,76.5551,76.4158,76.4436,29524.0
2019-08-21 14:50:00,82.33,82.43,82.33,82.42,42346.0,76.4529,76.5458,76.4529,76.5365,42346.0
2019-08-21 14:55:00,82.42,82.5,82.4,82.5,36976.0,76.5365,76.6108,76.5179,76.6108,36976.0
2019-08-21 15:00:00,82.49,82.54,82.45,82.45,57962.0,76.6015,76.6479,76.5643,76.5643,57962.0
2019-08-21 15:05:00,82.44,82.56,82.42,82.53,34334.0,76.5551,76.6665,76.5365,76.6386,34334.0
2019-08-21 15:10:00,82.52,82.54,82.45,82.47,30716.0,76.6293,76.6479,76.5643,76.5829,30716.0
2019-08-21 15:15:00,82.47,82.48,82.42,82.46,37673.0,76.5829,76.5922,76.5365,76.5736,37673.0
2019-08-21 15:20:00,82.47,82.52,82.43,82.51,43201.0,76.5829,76.6293,76.5458,76.6201,43201.0
2019-08-21 15:25:00,82.52,82.66,82.51,82.61,120514.0,76.6293,76.7593,76.6201,76.7129,120514.0
2019-08-21 15:30:00,82.61,82.66,82.57,82.64,46534.0,76.7129,76.7593,76.6758,76.7408,46534.0
2019-08-21 15:35:00,82.63,82.64,82.55,82.59,69076.0,76.7315,76.7408,76.6572,76.6943,69076.0
2019-08-21 15:40:00,82.59,82.62,82.57,82.57,87082.0,76.6943,76.7222,76.6758,76.6758,87082.0
2019-08-21 15:45:00,82.58,82.59,82.48,82.54,94031.0,76.6851,76.6943,76.5922,76.6479,94031.0
2019-08-21 15:50:00,82.54,82.67,82.53,82.64,155369.0,76.6479,76.7686,76.6386,76.7408,155369.0
2019-08-21 15:55:00,82.64,82.84,82.62,82.8,740032.0,76.7408,76.9265,76.7222,76.8894,740032.0
2019-08-22 09:30:00,83.0,83.6,83.0,83.45,159580.0,77.0751,77.6322,77.0751,77.493,159580.0
2019-08-22 09:35:00,83.4,83.46,83.19,83.27,49713.0,77.4465,77.5022,77.2515,77.3258,49713.0
2019-08-22 09:40:00,83.27,83.3,83.1,83.14,38623.0,77.3258,77.3537,77.1679,77.2051,38623.0
2019-08-22 09:45:00,83.12,83.33,83.06,83.29,26922.0,77.1865,77.3815,77.1308,77.3444,26922.0
2019-08-22 09:50:00,83.29,83.4,83.24,83.36,70989.0,77.3444,77.4465,77.2979,77.4094,70989.0
2019-08-22 09:55:00,83.36,83.36,83.11,83.27,52947.0,77.4094,77.4094,77.1772,77.3258,52947.0
2019-08-22 10:00:00,83.28,83.28,83.14,83.28,37514.0,77.3351,77.3351,77.2051,77.3351,37514.0
2019-08-22 10:05:00,83.28,83.41,83.24,83.41,53620.0,77.3351,77.4558,77.2979,77.4558,53620.0
2019-08-22 10:10:00,83.4,83.44,83.3,83.31,31682.0,77.4465,77.4837,77.3537,77.3629,31682.0
2019-08-22 10:15:00,83.31,83.39,83.28,83.28,34177.0,77.3629,77.4372,77.3351,77.3351,34177.0
2019-08-22 10:20:00,83.28,83.35,83.14,83.14,58713.0,77.3351,77.4001,77.2051,77.2051,58713.0
2019-08-22 10:25:00,83.15,83.19,82.92,83.02,61260.0,77.2144,77.2515,77.0008,77.0936,61260.0
2019-08-22 10:30:00,83.01,83.03,82.69,82.71,44752.0,77.0844,77.1029,76.7872,76.8058,44752.0
2019-08-22 10:35:00,82.73,82.78,82.57,82.66,33491.0,76.8244,76.8708,76.6758,76.7593,33491.0
2019-08-22 10:40:00,82.69,82.86,82.66,82.71,54012.0,76.7872,76.9451,76.7593,76.8058,54012.0
2019-08-22 10:45:00,82.7,82.74,82.55,82.72,32161.0,76.7965,76.8336,76.6572,76.8151,32161.0
2019-08-22 10:50:00,82.72,82.73,82.5,82.57,30527.0,76.8151,76.8244,76.6108,76.6758,30527.0
2019-08-22 10:55:00,82.58,82.73,82.56,82.63,30878.0,76.6851,76.8244,76.6665,76.7315,30878.0
2019-08-22 11:00:00,82.64,82.84,82.64,82.75,38453.0,76.7408,76.9265,76.7408,76.8429,38453.0
2019-08-22 11:05:00,82.75,82.98,82.73,82.98,30829.0,76.8429,77.0565,76.8244,77.0565,30829.0
2019-08-22 11:10:00,82.97,83.08,82.94,83.04,16464.0,77.0472,77.1494,77.0194,77.1122,16464.0
2019-08-22 11:15:00,83.05,83.07,82.9,82.9,17042.0,77.1215,77.1401,76.9822,76.9822,17042.0
2019-08-22 11:20:00,82.9,82.92,82.85,82.87,21662.0,76.9822,77.0008,76.9358,76.9544,21662.0
2019-08-22 11:25:00,82.86,82.88,82.72,82.73,21067.0,76.9451,76.9636,76.8151,76.8244,21067.0
2019-08-22 11:30:00,82.73,82.85,82.73,82.81,22300.0,76.8244,76.9358,76.8244,76.8986,22300.0
2019-08-22 11:35:00,82.82,82.89,82.8,82.8,13299.0,76.9079,76.9729,76.8894,76.8894,13299.0
2019-08-22 11:40:00,82.82,82.91,82.8,82.88,13398.0,76.9079,76.9915,76.8894,76.9636,13398.0
2019-08-22 11:45:00,82.89,82.91,82.81,82.87,20132.0,76.9729,76.9915,76.8986,76.9544,20132.0
2019-08-22 11:50:00,82.87,82.93,82.82,82.88,19082.0,76.9544,77.0101,76.9079,76.9636,19082.0
2019-08-22 11:55:00,82.9,82.9,82.73,82.74,11420.0,76.9822,76.9822,76.8244,76.8336,11420.0
2019-08-22 12:00:00,82.74,82.96,82.74,82.96,15987.0,76.8336,77.0379,76.8336,77.0379,15987.0
2019-08-22 12:05:00,82.97,83.14,82.97,83.1,14847.0,77.0472,77.2051,77.0472,77.1679,14847.0
2019-08-22 12:10:00,83.11,83.11,83.0,83.04,85594.0,77.1772,77.1772,77.0751,77.1122,85594.0
2019-08-22 12:15:00,83.04,83.1,83.0,83.06,16537.0,77.1122,77.1679,77.0751,77.1308,16537.0
2019-08-22 12:20:00,83.07,83.08,83.02,83.05,9016.0,77.1401,77.1494,77.0936,77.1215,9016.0
2019-08-22 12:25:00,83.04,83.09,83.04,83.05,11711.0,77.1122,77.1587,77.1122,77.1215,11711.0
2019-08-22 12:30:00,83.04,83.06,82.95,82.95,25588.0,77.1122,77.1308,77.0286,77.0286,25588.0
2019-08-22 12:35:00,82.94,82.99,82.92,82.92,10902.0,77.0194,77.0658,77.0008,77.0008,10902.0
2019-08-22 12:40:00,82.92,83.04,82.92,83.03,12420.0,77.0008,77.1122,77.0008,77.1029,12420.0
2019-08-22 12:45:00,83.03,83.03,82.96,82.99,12661.0,77.1029,77.1029,77.0379,77.0658,12661.0
2019-08-22 12:50:00,82.99,83.03,82.95,83.02,22279.0,77.0658,77.1029,77.0286,77.0936,22279.0
2019-08-22 12:55:00,83.02,83.02,82.89,82.91,68976.0,77.0936,77.0936,76.9729,76.9915,68976.0
2019-08-22 13:00:00,82.91,83.05,82.9,83.05,13126.0,76.9915,77.1215,76.9822,77.1215,13126.0
2019-08-22 13:05:00,83.05,83.18,83.04,83.09,30066.0,77.1215,77.2422,77.1122,77.1587,30066.0
2019-08-22 13:10:00,83.1,83.21,83.08,83.21,20595.0,77.1679,77.2701,77.1494,77.2701,20595.0
2019-08-22 13:15:00,83.2,83.22,83.13,83.15,15625.0,77.2608,77.2794,77.1958,77.2144,15625.0
2019-08-22 13:20:00,83.14,83.23,83.13,83.22,24984.0,77.2051,77.2887,77.1958,77.2794,24984.0
2019-08-22 13:25:00,83.21,83.25,83.18,83.24,25136.0,77.2701,77.3072,77.2422,77.2979,25136.0
2019-08-22 13:30:00,83.23,83.24,83.17,83.23,20503.0,77.2887,77.2979,77.2329,77.2887,20503.0
2019-08-22 13:35:00,83.23,83.27,83.22,83.24,17344.0,77.2887,77.3258,77.2794,77.2979,17344.0
2019-08-22 13:40:00,83.24,83.32,83.23,83.32,13786.0,77.2979,77.3722,77.2887,77.3722,13786.0
2019-08-22 13:45:00,83.33,83.35,83.3,83.34,14009.0,77.3815,77.4001,77.3537,77.3908,14009.0
2019-08-22 13:50:00,83.34,83.34,83.29,83.29,17377.0,77.3908,77.3908,77.3444,77.3444,17377.0
2019-08-22 13:55:00,83.29,83.32,83.26,83.29,23730.0,77.3444,77.3722,77.3165,77.3444,23730.0
2019-08-22 14:00:00,83.29,83.36,83.29,83.34,21626.0,77.3444,77.4094,77.3444,77.3908,21626.0
2019-08-22 14:05:00,83.34,83.41,83.31,83.31,21164.0,77.3908,77.4558,77.3629,77.3629,21164.0
2019-08-22 14:10:00,83.33,83.33,83.24,83.29,29561.0,77.3815,77.3815,77.2979,77.3444,29561.0
2019-08-22 14:15:00,83.28,83.34,83.27,83.31,17510.0,77.3351,77.3908,77.3258,77.3629,17510.0
2019-08-22 14:20:00,83.29,83.31,83.26,83.28,11113.0,77.3444,77.3629,77.3165,77.3351,11113.0
2019-08-22 14:25:00,83.29,83.33,83.25,83.25,9578.0,77.3444,77.3815,77.3072,77.3072,9578.0
2019-08-22 14:30:00,83.26,83.28,83.19,83.22,32355.0,77.3165,77.3351,77.2515,77.2794,32355.0
2019-08-22 14:35:00,83.22,83.25,83.15,83.22,21049.0,77.2794,77.3072,77.2144,77.2794,21049.0
2019-08-22 14:40:00,83.22,83.28,83.19,83.26,19328.0,77.2794,77.3351,77.2515,77.3165,19328.0
2019-08-22 14:45:00,83.28,83.4,83.28,83.34,24179.0,77.3351,77.4465,77.3351,77.3908,24179.0
2019-08-22 14:50:00,83.34,83.47,83.34,83.46,27583.0,77.3908,77.5115,77.3908,77.5022,27583.0
2019-08-22 14:55:00,83.46,83.47,83.4,83.43,27583.0,77.5022,77.5115,77.4465,77.4744,27583.0
2019-08-22 15:00:00,83.44,83.46,83.36,83.37,20753.0,77.4837,77.5022,77.4094,77.4187,20753.0
2019-08-22 15:05:00,83.38,83.41,83.34,83.36,48773.0,77.428,77.4558,77.3908,77.4094,48773.0
2019-08-22 15:10:00,83.36,83.36,83.24,83.29,43236.0,77.4094,77.4094,77.2979,77.3444,43236.0
2019-08-22 15:15:00,83.28,83.29,83.21,83.29,25160.0,77.3351,77.3444,77.2701,77.3444,25160.0
2019-08-22 15:20:00,83.29,83.33,83.26,83.28,54073.0,77.3444,77.3815,77.3165,77.3351,54073.0
2019-08-22 15:25:00,83.32,83.36,83.3,83.32,29335.0,77.3722,77.4094,77.3537,77.3722,29335.0
2019-08-22 15:30:00,83.33,83.42,83.33,83.38,132699.0,77.3815,77.4651,77.3815,77.428,132699.0
2019-08-22 15:35:00,83.38,83.44,83.37,83.39,62989.0,77.428,77.4837,77.4187,77.4372,62989.0
2019-08-22 15:40:00,83.4,83.49,83.4,83.47,43374.0,77.4465,77.5301,77.4465,77.5115,43374.0
2019-08-22 15:45:00,83.47,83.59,83.47,83.59,113895.0,77.5115,77.623,77.5115,77.623,113895.0
2019-08-22 15:50:00,83.59,83.72,83.58,83.68,159982.0,77.623,77.7437,77.6137,77.7065,159982.0
2019-08-22 15:55:00,83.68,83.68,83.26,83.33,368062.0,77.7065,77.7065,77.3165,77.3815,368062.0
2019-08-23 09:30:00,82.02,82.36,81.5,81.73,190602.0,76.165,76.4808,75.6822,75.8957,190602.0
2019-08-23 09:35:00,81.7,81.99,81.5,81.71,178008.0,75.8679,76.1372,75.6822,75.8772,178008.0
2019-08-23 09:40:00,81.71,82.38,81.71,82.26,97755.0,75.8772,76.4993,75.8772,76.3879,97755.0
2019-08-23 09:45:00,82.28,82.3,81.72,81.77,71457.0,76.4065,76.425,75.8864,75.9329,71457.0
2019-08-23 09:50:00,81.78,81.96,81.61,81.95,37594.0,75.9422,76.1093,75.7843,76.1,37594.0
2019-08-23 09:55:00,81.97,82.24,81.97,82.15,54813.0,76.1186,76.3693,76.1186,76.2858,54813.0
2019-08-23 10:00:00,82.15,82.31,81.94,82.16,133470.0,76.2858,76.4343,76.0907,76.295,133470.0
2019-08-23 10:05:00,82.16,82.56,82.16,82.21,59765.0,76.295,76.6665,76.295,76.3415,59765.0
2019-08-23 10:10:00,82.19,82.47,81.93,82.41,65415.0,76.3229,76.5829,76.0815,76.5272,65415.0
2019-08-23 10:15:00,82.45,82.53,82.35,82.49,38459.0,76.5643,76.6386,76.4715,76.6015,38459.0
2019-08-23 10:20:00,82.5,82.57,82.36,82.4,73115.0,76.6108,76.6758,76.4808,76.5179,73115.0
2019-08-23 10:25:00,82.4,82.4,82.11,82.26,42793.0,76.5179,76.5179,76.2486,76.3879,42793.0
2019-08-23 10:30:00,82.26,82.5,82.22,82.5,34526.0,76.3879,76.6108,76.3508,76.6108,34526.0
2019-08-23 10:35:00,82.5,82.73,82.43,82.73,27167.0,76.6108,76.8244,76.5458,76.8244,27167.0
2019-08-23 10:40:00,82.75,82.76,82.52,82.54,27064.0,76.8429,76.8522,76.6293,76.6479,27064.0
2019-08-23 10:45:00,82.56,82.62,82.35,82.39,30707.0,76.6665,76.7222,76.4715,76.5086,30707.0
2019-08-23 10:50:00,82.42,82.65,82.32,82.56,49923.0,76.5365,76.7501,76.4436,76.6665,49923.0
2019-08-23 10:55:00,82.55,82.66,82.3,82.33,34497.0,76.6572,76.7593,76.425,76.4529,34497.0
2019-08-23 11:00:00,82.37,82.42,81.46,81.52,116845.0,76.49,76.5365,75.645,75.7007,116845.0
2019-08-23 11:05:00,81.54,81.69,81.05,81.21,86576.0,75.7193,75.8586,75.2643,75.4129,86576.0
2019-08-23 11:10:00,81.2,81.39,81.1,81.21,92586.0,75.4036,75.58,75.3107,75.4129,92586.0
2019-08-23 11:15:00,81.18,81.35,81.15,81.16,98991.0,75.385,75.5429,75.3571,75.3664,98991.0
2019-08-23 11:20:00,81.17,81.2,80.94,81.0,179021.0,75.3757,75.4036,75.1621,75.2178,179021.0
2019-08-23 11:25:00,80.97,81.03,80.76,80.87,50015.0,75.19,75.2457,74.995,75.0971,50015.0
2019-08-23 11:30:00,80.89,80.91,80.72,80.87,78158.0,75.1157,75.1343,74.9578,75.0971,78158.0
2019-08-23 11:35:00,80.87,80.92,80.51,80.63,126415.0,75.0971,75.1436,74.7628,74.8743,126415.0
2019-08-23 11:40:00,80.59,80.71,80.54,80.66,91928.0,74.8371,74.9485,74.7907,74.9021,91928.0
2019-08-23 11:45:00,80.66,80.67,80.4,80.48,107939.0,74.9021,74.9114,74.6607,74.735,107939.0
2019-08-23 11:50:00,80.48,80.72,80.48,80.61,82191.0,74.735,74.9578,74.735,74.8557,82191.0
2019-08-23 11:55:00,80.62,80.65,80.15,80.17,103929.0,74.865,74.8928,74.4285,74.4471,103929.0
2019-08-23 12:00:00,80.18,80.37,80.03,80.3,90935.0,74.4564,74.6328,74.3171,74.5678,90935.0
2019-08-23 12:05:00,80.29,80.45,80.13,80.45,64722.0,74.5585,74.7071,74.41,74.7071,64722.0
2019-08-23 12:10:00,80.45,80.58,80.39,80.53,33423.0,74.7071,74.8278,74.6514,74.7814,33423.0
2019-08-23 12:15:00,80.54,80.63,80.54,80.57,35034.0,74.7907,74.8743,74.7907,74.8185,35034.0
2019-08-23 12:20:00,80.56,80.66,80.47,80.62,51601.0,74.8093,74.9021,74.7257,74.865,51601.0
2019-08-23 12:25:00,80.62,80.67,80.58,80.58,37328.0,74.865,74.9114,74.8278,74.8278,37328.0
2019-08-23 12:30:00,80.56,80.89,80.56,80.85,110731.0,74.8093,75.1157,74.8093,75.0786,110731.0
2019-08-23 12:35:00,80.86,81.07,80.83,81.04,95594.0,75.0878,75.2828,75.06,75.255,95594.0
2019-08-23 12:40:00,81.06,81.08,80.91,80.91,73158.0,75.2736,75.2921,75.1343,75.1343,73158.0
2019-08-23 12:45:00,80.9,80.97,80.81,80.83,44054.0,75.125,75.19,75.0414,75.06,44054.0
2019-08-23 12:50:00,80.85,80.9,80.8,80.8,28509.0,75.0786,75.125,75.0321,75.0321,28509.0
2019-08-23 12:55:00,80.8,80.93,80.8,80.83,39461.0,75.0321,75.1528,75.0321,75.06,39461.0
2019-08-23 13:00:00,80.82,80.82,80.7,80.73,28880.0,75.0507,75.0507,74.9393,74.9671,28880.0
2019-08-23 13:05:00,80.73,80.74,80.64,80.68,45067.0,74.9671,74.9764,74.8835,74.9207,45067.0
2019-08-23 13:10:00,80.68,80.88,80.66,80.88,27977.0,74.9207,75.1064,74.9021,75.1064,27977.0
2019-08-23 13:15:00,80.88,80.88,80.57,80.66,33220.0,75.1064,75.1064,74.8185,74.9021,33220.0
2019-08-23 13:20:00,80.65,80.69,80.47,80.5,35610.0,74.8928,74.93,74.7257,74.7535,35610.0
2019-08-23 13:25:00,80.5,80.64,80.49,80.59,20739.0,74.7535,74.8835,74.7443,74.8371,20739.0
2019-08-23 13:30:00,80.59,80.7,80.57,80.69,24452.0,74.8371,74.9393,74.8185,74.93,24452.0
2019-08-23 13:35:00,80.69,80.82,80.68,80.82,27159.0,74.93,75.0507,74.9207,75.0507,27159.0
2019-08-23 13:40:00,80.81,80.85,80.72,80.84,30185.0,75.0414,75.0786,74.9578,75.0693,30185.0
2019-08-23 13:45:00,80.84,80.91,80.75,80.76,23319.0,75.0693,75.1343,74.9857,74.995,23319.0
2019-08-23 13:50:00,80.75,80.91,80.73,80.88,23983.0,74.9857,75.1343,74.9671,75.1064,23983.0
2019-08-23 13:55:00,80.87,80.88,80.81,80.87,24587.0,75.0971,75.1064,75.0414,75.0971,24587.0
2019-08-23 14:00:00,80.87,80.87,80.65,80.66,24552.0,75.0971,75.0971,74.8928,74.9021,24552.0
2019-08-23 14:05:00,80.67,80.72,80.65,80.68,19429.0,74.9114,74.9578,74.8928,74.9207,19429.0
2019-08-23 14:10:00,80.68,80.7,80.62,80.62,14894.0,74.9207,74.9393,74.865,74.865,14894.0
2019-08-23 14:15:00,80.63,80.72,80.62,80.65,20176.0,74.8743,74.9578,74.865,74.8928,20176.0
2019-08-23 14:20:00,80.69,80.77,80.63,80.73,50476.0,74.93,75.0043,74.8743,74.9671,50476.0
2019-08-23 14:25:00,80.71,80.73,80.59,80.6,26499.0,74.9485,74.9671,74.8371,74.8464,26499.0
2019-08-23 14:30:00,80.61,80.72,80.6,80.66,27543.0,74.8557,74.9578,74.8464,74.9021,27543.0
2019-08-23 14:35:00,80.66,80.67,80.53,80.56,31697.0,74.9021,74.9114,74.7814,74.8093,31697.0
2019-08-23 14:40:00,80.56,80.59,80.48,80.48,26557.0,74.8093,74.8371,74.735,74.735,26557.0
2019-08-23 14:45:00,80.47,80.52,80.38,80.44,33070.0,74.7257,74.7721,74.6421,74.6978,33070.0
2019-08-23 14:50:00,80.44,80.52,80.42,80.46,27129.0,74.6978,74.7721,74.6792,74.7164,27129.0
2019-08-23 14:55:00,80.46,80.64,80.44,80.61,50467.0,74.7164,74.8835,74.6978,74.8557,50467.0
2019-08-23 15:00:00,80.58,80.58,80.43,80.44,48694.0,74.8278,74.8278,74.6885,74.6978,48694.0
2019-08-23 15:05:00,80.43,80.58,80.4,80.43,61386.0,74.6885,74.8278,74.6607,74.6885,61386.0
2019-08-23 15:10:00,80.43,80.44,80.17,80.23,77973.0,74.6885,74.6978,74.4471,74.5028,77973.0
2019-08-23 15:15:00,80.22,80.35,80.19,80.27,57810.0,74.4935,74.6142,74.4657,74.54,57810.0
2019-08-23 15:20:00,80.27,80.4,80.25,80.3,74870.0,74.54,74.6607,74.5214,74.5678,74870.0
2019-08-23 15:25:00,80.3,80.35,80.12,80.16,116108.0,74.5678,74.6142,74.4007,74.4378,116108.0
2019-08-23 15:30:00,80.15,80.17,80.07,80.13,112908.0,74.4285,74.4471,74.3542,74.41,112908.0
2019-08-23 15:35:00,80.13,80.32,80.09,80.29,199523.0,74.41,74.5864,74.3728,74.5585,199523.0
2019-08-23 15:40:00,80.29,80.41,80.24,80.39,147361.0,74.5585,74.67,74.5121,74.6514,147361.0
2019-08-23 15:45:00,80.39,80.56,80.33,80.33,213302.0,74.6514,74.8093,74.5957,74.5957,213302.0
2019-08-23 15:50:00,80.32,80.38,80.11,80.11,271057.0,74.5864,74.6421,74.3914,74.3914,271057.0
2019-08-23 15:55:00,80.1,80.47,80.06,80.44,582323.0,74.3821,74.7257,74.3449,74.6978,582323.0
2019-08-26 09:30:00,81.44,81.73,81.26,81.42,155109.0,75.6264,75.8957,75.4593,75.6079,155109.0
2019-08-26 09:35:00,81.45,81.55,81.08,81.23,54074.0,75.6357,75.7286,75.2921,75.4314,54074.0
2019-08-26 09:40:00,81.27,81.3,80.93,81.01,37525.0,75.4686,75.4964,75.1528,75.2271,37525.0
2019-08-26 09:45:00,81.02,81.08,80.74,80.85,54584.0,75.2364,75.2921,74.9764,75.0786,54584.0
2019-08-26 09:50:00,80.84,81.08,80.84,81.02,31523.0,75.0693,75.2921,75.0693,75.2364,31523.0
2019-08-26 09:55:00,81.03,81.17,80.97,81.13,32614.0,75.2457,75.3757,75.19,75.3386,32614.0
2019-08-26 10:00:00,81.15,81.28,81.13,81.19,58430.0,75.3571,75.4779,75.3386,75.3943,58430.0
2019-08-26 10:05:00,81.19,81.23,81.01,81.01,33478.0,75.3943,75.4314,75.2271,75.2271,33478.0
2019-08-26 10:10:00,81.0,81.19,81.0,81.17,143442.0,75.2178,75.3943,75.2178,75.3757,143442.0
2019-08-26 10:15:00,81.16,81.23,80.97,81.04,52030.0,75.3664,75.4314,75.19,75.255,52030.0
2019-08-26 10:20:00,81.03,81.12,80.96,80.96,28065.0,75.2457,75.3293,75.1807,75.1807,28065.0
2019-08-26 10:25:00,80.94,81.13,80.94,81.11,30702.0,75.1621,75.3386,75.1621,75.32,30702.0
2019-08-26 10:30:00,81.11,81.16,80.97,81.13,45641.0,75.32,75.3664,75.19,75.3386,45641.0
2019-08-26 10:35:00,81.12,81.14,80.98,81.1,40737.0,75.3293,75.3479,75.1993,75.3107,40737.0
2019-08-26 10:40:00,81.09,81.23,81.01,81.22,44164.0,75.3014,75.4314,75.2271,75.4221,44164.0
2019-08-26 10:45:00,81.2,81.46,81.16,81.44,26715.0,75.4036,75.645,75.3664,75.6264,26715.0
2019-08-26 10:50:00,81.42,81.5,81.37,81.39,29374.0,75.6079,75.6822,75.5614,75.58,29374.0
2019-08-26 10:55:00,81.34,81.4,81.31,81.35,24953.0,75.5336,75.5893,75.5057,75.5429,24953.0
2019-08-26 11:00:00,81.33,81.57,81.31,81.5,47505.0,75.5243,75.7472,75.5057,75.6822,47505.0
2019-08-26 11:05:00,81.52,81.54,81.46,81.5,25608.0,75.7007,75.7193,75.645,75.6822,25608.0
2019-08-26 11:10:00,81.48,81.7,81.45,81.66,42985.0,75.6636,75.8679,75.6357,75.8307,42985.0
2019-08-26 11:15:00,81.7,81.72,81.48,81.53,21641.0,75.8679,75.8864,75.6636,75.71,21641.0
2019-08-26 11:20:00,81.53,81.65,81.5,81.61,27297.0,75.71,75.8214,75.6822,75.7843,27297.0
2019-08-26 11:25:00,81.63,81.7,81.59,81.63,25565.0,75.8029,75.8679,75.7657,75.8029,25565.0
2019-08-26 11:30:00,81.64,81.68,81.52,81.54,35435.0,75.8122,75.8493,75.7007,75.7193,35435.0
2019-08-26 11:35:00,81.54,81.67,81.54,81.64,15291.0,75.7193,75.84,75.7193,75.8122,15291.0
2019-08-26 11:40:00,81.64,81.68,81.53,81.53,16662.0,75.8122,75.8493,75.71,75.71,16662.0
2019-08-26 11:45:00,81.53,81.58,81.39,81.57,36104.0,75.71,75.7564,75.58,75.7472,36104.0
2019-08-26 11:50:00,81.57,81.65,81.56,81.64,47047.0,75.7472,75.8214,75.7379,75.8122,47047.0
2019-08-26 11:55:00,81.63,81.72,81.62,81.72,17482.0,75.8029,75.8864,75.7936,75.8864,17482.0
2019-08-26 12:00:00,81.73,81.79,81.68,81.73,28925.0,75.8957,75.9515,75.8493,75.8957,28925.0
2019-08-26 12:05:00,81.74,81.92,81.73,81.87,26720.0,75.905,76.0722,75.8957,76.0257,26720.0
2019-08-26 12:10:00,81.88,81.89,81.79,81.79,28481.0,76.035,76.0443,75.9515,75.9515,28481.0
2019-08-26 12:15:00,81.8,81.89,81.79,81.83,29101.0,75.9607,76.0443,75.9515,75.9886,29101.0
2019-08-26 12:20:00,81.84,82.11,81.84,82.09,48573.0,75.9979,76.2486,75.9979,76.23,48573.0
2019-08-26 12:25:00,82.09,82.16,81.99,82.01,15700.0,76.23,76.295,76.1372,76.1557,15700.0
2019-08-26 12:30:00,82.02,82.09,81.99,81.99,15599.0,76.165,76.23,76.1372,76.1372,15599.0
2019-08-26 12:35:00,81.99,82.01,81.95,81.96,13343.0,76.1372,76.1557,76.1,76.1093,13343.0
2019-08-26 12:40:00,81.97,81.97,81.85,81.9,34560.0,76.1186,76.1186,76.0072,76.0536,34560.0
2019-08-26 12:45:00,81.92,81.94,81.86,81.89,13001.0,76.0722,76.0907,76.0165,76.0443,13001.0
2019-08-26 12:50:00,81.88,81.93,81.84,81.93,13410.0,76.035,76.0815,75.9979,76.0815,13410.0
2019-08-26 12:55:00,81.95,81.97,81.87,81.93,14458.0,76.1,76.1186,76.0257,76.0815,14458.0
2019-08-26 13:00:00,81.94,82.01,81.92,82.0,12180.0,76.0907,76.1557,76.0722,76.1465,12180.0
2019-08-26 13:05:00,82.02,82.07,81.93,82.07,22851.0,76.165,76.2115,76.0815,76.2115,22851.0
2019-08-26 13:10:00,82.06,82.06,81.79,81.82,40365.0,76.2022,76.2022,75.9515,75.9793,40365.0
2019-08-26 13:15:00,81.82,81.89,81.79,81.8,33687.0,75.9793,76.0443,75.9515,75.9607,33687.0
2019-08-26 13:20:00,81.8,81.86,81.8,81.84,8705.0,75.9607,76.0165,75.9607,75.9979,8705.0
2019-08-26 13:25:00,81.85,81.88,81.84,81.87,14023.0,76.0072,76.035,75.9979,76.0257,14023.0
2019-08-26 13:30:00,81.87,81.87,81.78,81.84,14084.0,76.0257,76.0257,75.9422,75.9979,14084.0
2019-08-26 13:35:00,81.85,81.89,81.83,81.84,10396.0,76.0072,76.0443,75.9886,75.9979,10396.0
2019-08-26 13:40:00,81.86,81.9,81.84,81.86,13120.0,76.0165,76.0536,75.9979,76.0165,13120.0
2019-08-26 13:45:00,81.86,81.87,81.8,81.83,18939.0,76.0165,76.0257,75.9607,75.9886,18939.0
2019-08-26 13:50:00,81.83,81.85,81.78,81.81,18464.0,75.9886,76.0072,75.9422,75.97,18464.0
2019-08-26 13:55:00,81.8,81.82,81.72,81.77,17142.0,75.9607,75.9793,75.8864,75.9329,17142.0
2019-08-26 14:00:00,81.76,81.76,81.61,81.63,20353.0,75.9236,75.9236,75.7843,75.8029,20353.0
2019-08-26 14:05:00,81.63,81.7,81.62,81.67,20303.0,75.8029,75.8679,75.7936,75.84,20303.0
2019-08-26 14:10:00,81.69,81.69,81.59,81.62,13112.0,75.8586,75.8586,75.7657,75.7936,13112.0
2019-08-26 14:15:00,81.62,81.7,81.61,81.65,23729.0,75.7936,75.8679,75.7843,75.8214,23729.0
2019-08-26 14:20:00,81.65,81.68,81.62,81.65,24768.0,75.8214,75.8493,75.7936,75.8214,24768.0
2019-08-26 14:25:00,81.63,81.67,81.61,81.66,21400.0,75.8029,75.84,75.7843,75.8307,21400.0
2019-08-26 14:30:00,81.66,81.85,81.64,81.8,28159.0,75.8307,76.0072,75.8122,75.9607,28159.0
2019-08-26 14:35:00,81.79,81.84,81.75,81.81,14232.0,75.9515,75.9979,75.9143,75.97,14232.0
2019-08-26 14:40:00,81.82,81.9,81.8,81.9,23858.0,75.9793,76.0536,75.9607,76.0536,23858.0
2019-08-26 14:45:00,81.9,81.97,81.86,81.91,26024.0,76.0536,76.1186,76.0165,76.0629,26024.0
2019-08-26 14:50:00,81.91,81.93,81.82,81.87,26067.0,76.0629,76.0815,75.9793,76.0257,26067.0
2019-08-26 14:55:00,81.88,81.93,81.84,81.91,12898.0,76.035,76.0815,75.9979,76.0629,12898.0
2019-08-26 15:00:00,81.91,82.04,81.9,81.94,33012.0,76.0629,76.1836,76.0536,76.0907,33012.0
2019-08-26 15:05:00,81.93,81.95,81.82,81.88,28458.0,76.0815,76.1,75.9793,76.035,28458.0
2019-08-26 15:10:00,81.88,81.92,81.83,81.91,30732.0,76.035,76.0722,75.9886,76.0629,30732.0
2019-08-26 15:15:00,81.91,81.99,81.88,81.94,36656.0,76.0629,76.1372,76.035,76.0907,36656.0
2019-08-26 15:20:00,81.95,81.95,81.88,81.9,31367.0,76.1,76.1,76.035,76.0536,31367.0
2019-08-26 15:25:00,81.9,81.91,81.8,81.84,30026.0,76.0536,76.0629,75.9607,75.9979,30026.0
2019-08-26 15:30:00,81.85,81.93,81.84,81.86,77654.0,76.0072,76.0815,75.9979,76.0165,77654.0
2019-08-26 15:35:00,81.86,81.92,81.83,81.91,92113.0,76.0165,76.0722,75.9886,76.0629,92113.0
2019-08-26 15:40:00,81.91,81.93,81.88,81.9,64711.0,76.0629,76.0815,76.035,76.0536,64711.0
2019-08-26 15:45:00,81.9,81.98,81.87,81.91,114574.0,76.0536,76.1279,76.0257,76.0629,114574.0
2019-08-26 15:50:00,81.91,82.07,81.9,82.06,150767.0,76.0629,76.2115,76.0536,76.2022,150767.0
2019-08-26 15:55:00,82.06,82.28,82.05,82.27,369986.0,76.2022,76.4065,76.1929,76.3972,369986.0
2019-08-27 09:30:00,82.63,82.95,82.5,82.65,80394.0,76.7315,77.0286,76.6108,76.7501,80394.0
2019-08-27 09:35:00,82.69,82.84,82.59,82.73,38196.0,76.7872,76.9265,76.6943,76.8244,38196.0
2019-08-27 09:40:00,82.73,82.92,82.65,82.87,26887.0,76.8244,77.0008,76.7501,76.9544,26887.0
2019-08-27 09:45:00,82.89,82.99,82.83,82.97,26982.0,76.9729,77.0658,76.9172,77.0472,26982.0
2019-08-27 09:50:00,82.96,83.0,82.7,82.91,90843.0,77.0379,77.0751,76.7965,76.9915,90843.0
2019-08-27 09:55:00,82.91,83.1,82.9,82.96,118526.0,76.9915,77.1679,76.9822,77.0379,118526.0
2019-08-27 10:00:00,82.98,83.12,82.9,82.96,41281.0,77.0565,77.1865,76.9822,77.0379,41281.0
2019-08-27 10:05:00,82.96,83.18,82.96,83.14,41852.0,77.0379,77.2422,77.0379,77.2051,41852.0
2019-08-27 10:10:00,83.14,83.17,82.88,83.03,25253.0,77.2051,77.2329,76.9636,77.1029,25253.0
2019-08-27 10:15:00,83.04,83.14,83.02,83.11,27569.0,77.1122,77.2051,77.0936,77.1772,27569.0
2019-08-27 10:20:00,83.1,83.14,82.85,82.9,64284.0,77.1679,77.2051,76.9358,76.9822,64284.0
2019-08-27 10:25:00,82.89,82.93,82.82,82.82,47171.0,76.9729,77.0101,76.9079,76.9079,47171.0
2019-08-27 10:30:00,82.8,82.92,82.79,82.86,26642.0,76.8894,77.0008,76.8801,76.9451,26642.0
2019-08-27 10:35:00,82.85,82.91,82.83,82.85,18565.0,76.9358,76.9915,76.9172,76.9358,18565.0
2019-08-27 10:40:00,82.84,82.87,82.65,82.71,19157.0,76.9265,76.9544,76.7501,76.8058,19157.0
2019-08-27 10:45:00,82.75,82.76,82.58,82.58,24376.0,76.8429,76.8522,76.6851,76.6851,24376.0
2019-08-27 10:50:00,82.59,82.67,82.59,82.63,14648.0,76.6943,76.7686,76.6943,76.7315,14648.0
2019-08-27 10:55:00,82.64,82.66,82.5,82.53,31241.0,76.7408,76.7593,76.6108,76.6386,31241.0
2019-08-27 11:00:00,82.53,82.56,82.45,82.52,27465.0,76.6386,76.6665,76.5643,76.6293,27465.0
2019-08-27 11:05:00,82.5,82.6,82.42,82.6,29743.0,76.6108,76.7036,76.5365,76.7036,29743.0
2019-08-27 11:10:00,82.58,82.61,82.51,82.57,42206.0,76.6851,76.7129,76.6201,76.6758,42206.0
2019-08-27 11:15:00,82.6,82.63,82.49,82.49,59364.0,76.7036,76.7315,76.6015,76.6015,59364.0
2019-08-27 11:20:00,82.49,82.62,82.45,82.59,27262.0,76.6015,76.7222,76.5643,76.6943,27262.0
2019-08-27 11:25:00,82.58,82.61,82.48,82.48,40342.0,76.6851,76.7129,76.5922,76.5922,40342.0
2019-08-27 11:30:00,82.48,82.74,82.48,82.72,31417.0,76.5922,76.8336,76.5922,76.8151,31417.0
2019-08-27 11:35:00,82.71,82.75,82.62,82.63,31580.0,76.8058,76.8429,76.7222,76.7315,31580.0
2019-08-27 11:40:00,82.63,82.65,82.51,82.58,38976.0,76.7315,76.7501,76.6201,76.6851,38976.0
2019-08-27 11:45:00,82.59,82.61,82.48,82.52,18902.0,76.6943,76.7129,76.5922,76.6293,18902.0
2019-08-27 11:50:00,82.53,82.53,82.46,82.48,18910.0,76.6386,76.6386,76.5736,76.5922,18910.0
2019-08-27 11:55:00,82.49,82.55,82.31,82.36,53790.0,76.6015,76.6572,76.4343,76.4808,53790.0
2019-08-27 12:00:00,82.36,82.44,82.27,82.29,27095.0,76.4808,76.5551,76.3972,76.4158,27095.0
2019-08-27 12:05:00,82.28,82.37,82.27,82.33,13477.0,76.4065,76.49,76.3972,76.4529,13477.0
2019-08-27 12:10:00,82.33,82.36,82.24,82.26,23844.0,76.4529,76.4808,76.3693,76.3879,23844.0
2019-08-27 12:15:00,82.26,82.29,82.18,82.19,21852.0,76.3879,76.4158,76.3136,76.3229,21852.0
2019-08-27 12:20:00,82.19,82.25,82.1,82.23,41616.0,76.3229,76.3786,76.2393,76.36,41616.0
2019-08-27 12:25:00,82.26,82.31,82.26,82.31,11055.0,76.3879,76.4343,76.3879,76.4343,11055.0
2019-08-27 12:30:00,82.3,82.35,82.15,82.17,28242.0,76.425,76.4715,76.2858,76.3043,28242.0
2019-08-27 12:35:00,82.16,82.19,82.11,82.12,14756.0,76.295,76.3229,76.2486,76.2579,14756.0
2019-08-27 12:40:00,82.12,82.16,82.04,82.1,23671.0,76.2579,76.295,76.1836,76.2393,23671.0
2019-08-27 12:45:00,82.12,82.21,82.1,82.2,13026.0,76.2579,76.3415,76.2393,76.3322,13026.0
2019-08-27 12:50:00,82.2,82.2,82.01,82.06,17222.0,76.3322,76.3322,76.1557,76.2022,17222.0
2019-08-27 12:55:00,82.06,82.1,82.04,82.05,17950.0,76.2022,76.2393,76.1836,76.1929,17950.0
2019-08-27 13:00:00,82.06,82.18,82.01,82.14,12877.0,76.2022,76.3136,76.1557,76.2765,12877.0
2019-08-27 13:05:00,82.13,82.21,82.08,82.13,15883.0,76.2672,76.3415,76.2208,76.2672,15883.0
2019-08-27 13:10:00,82.12,82.14,82.06,82.08,18490.0,76.2579,76.2765,76.2022,76.2208,18490.0
2019-08-27 13:15:00,82.07,82.08,82.0,82.03,37696.0,76.2115,76.2208,76.1465,76.1743,37696.0
2019-08-27 13:20:00,82.02,82.15,82.02,82.15,11253.0,76.165,76.2858,76.165,76.2858,11253.0
2019-08-27 13:25:00,82.17,82.2,82.15,82.19,13371.0,76.3043,76.3322,76.2858,76.3229,13371.0
2019-08-27 13:30:00,82.18,82.22,82.15,82.18,11466.0,76.3136,76.3508,76.2858,76.3136,11466.0
2019-08-27 13:35:00,82.19,82.48,82.19,82.37,25460.0,76.3229,76.5922,76.3229,76.49,25460.0
2019-08-27 13:40:00,82.38,82.45,82.38,82.44,10449.0,76.4993,76.5643,76.4993,76.5551,10449.0
2019-08-27 13:45:00,82.42,82.42,82.36,82.38,14484.0,76.5365,76.5365,76.4808,76.4993,14484.0
2019-08-27 13:50:00,82.38,82.4,82.34,82.37,12011.0,76.4993,76.5179,76.4622,76.49,12011.0
2019-08-27 13:55:00,82.37,82.42,82.34,82.4,13648.0,76.49,76.5365,76.4622,76.5179,13648.0
2019-08-27 14:00:00,82.4,82.47,82.38,82.38,16304.0,76.5179,76.5829,76.4993,76.4993,16304.0
2019-08-27 14:05:00,82.4,82.4,82.26,82.29,13467.0,76.5179,76.5179,76.3879,76.4158,13467.0
2019-08-27 14:10:00,82.3,82.32,82.2,82.31,27601.0,76.425,76.4436,76.3322,76.4343,27601.0
2019-08-27 14:15:00,82.29,82.31,82.27,82.29,8626.0,76.4158,76.4343,76.3972,76.4158,8626.0
2019-08-27 14:20:00,82.3,82.36,82.29,82.36,16351.0,76.425,76.4808,76.4158,76.4808,16351.0
2019-08-27 14:25:00,82.37,82.37,82.31,82.33,14892.0,76.49,76.49,76.4343,76.4529,14892.0
2019-08-27 14:30:00,82.33,82.33,82.21,82.23,13288.0,76.4529,76.4529,76.3415,76.36,13288.0
2019-08-27 14:35:00,82.24,82.26,82.19,82.26,12674.0,76.3693,76.3879,76.3229,76.3879,12674.0
2019-08-27 14:40:00,82.26,82.35,82.23,82.33,11005.0,76.3879,76.4715,76.36,76.4529,11005.0
2019-08-27 14:45:00,82.32,82.35,82.24,82.33,27061.0,76.4436,76.4715,76.3693,76.4529,27061.0
2019-08-27 14:50:00,82.33,82.45,82.32,82.43,32474.0,76.4529,76.5643,76.4436,76.5458,32474.0
2019-08-27 14:55:00,82.43,82.47,82.37,82.41,24344.0,76.5458,76.5829,76.49,76.5272,24344.0
2019-08-27 15:00:00,82.42,82.6,82.38,82.59,31508.0,76.5365,76.7036,76.4993,76.6943,31508.0
2019-08-27 15:05:00,82.6,82.6,82.38,82.39,56111.0,76.7036,76.7036,76.4993,76.5086,56111.0
2019-08-27 15:10:00,82.39,82.39,82.23,82.25,36961.0,76.5086,76.5086,76.36,76.3786,36961.0
2019-08-27 15:15:00,82.26,82.27,82.19,82.23,23969.0,76.3879,76.3972,76.3229,76.36,23969.0
2019-08-27 15:20:00,82.22,82.25,82.18,82.25,29034.0,76.3508,76.3786,76.3136,76.3786,29034.0
2019-08-27 15:25:00,82.24,82.27,82.19,82.21,18220.0,76.3693,76.3972,76.3229,76.3415,18220.0
2019-08-27 15:30:00,82.22,82.22,82.14,82.16,29379.0,76.3508,76.3508,76.2765,76.295,29379.0
2019-08-27 15:35:00,82.15,82.21,82.12,82.15,42351.0,76.2858,76.3415,76.2579,76.2858,42351.0
2019-08-27 15:40:00,82.16,82.27,82.1,82.14,63101.0,76.295,76.3972,76.2393,76.2765,63101.0
2019-08-27 15:45:00,82.14,82.33,82.14,82.33,55101.0,76.2765,76.4529,76.2765,76.4529,55101.0
2019-08-27 15:50:00,82.32,82.33,82.02,82.12,107240.0,76.4436,76.4529,76.165,76.2579,107240.0
2019-08-27 15:55:00,82.12,82.19,82.04,82.04,199630.0,76.2579,76.3229,76.1836,76.1836,199630.0
2019-08-28 09:30:00,81.9,82.25,81.72,81.94,87561.0,76.0536,76.3786,75.8864,76.0907,87561.0
2019-08-28 09:35:00,81.94,82.38,81.9,82.13,59507.0,76.0907,76.4993,76.0536,76.2672,59507.0
2019-08-28 09:40:00,82.13,82.64,82.09,82.63,26681.0,76.2672,76.7408,76.23,76.7315,26681.0
2019-08-28 09:45:00,82.59,82.71,82.48,82.67,24751.0,76.6943,76.8058,76.5922,76.7686,24751.0
2019-08-28 09:50:00,82.65,83.06,82.6,83.06,58322.0,76.7501,77.1308,76.7036,77.1308,58322.0
2019-08-28 09:55:00,83.04,83.1,82.93,83.09,46961.0,77.1122,77.1679,77.0101,77.1587,46961.0
2019-08-28 10:00:00,83.09,83.2,83.02,83.12,64735.0,77.1587,77.2608,77.0936,77.1865,64735.0
2019-08-28 10:05:00,83.12,83.25,83.09,83.17,54596.0,77.1865,77.3072,77.1587,77.2329,54596.0
2019-08-28 10:10:00,83.18,83.2,82.9,82.9,31480.0,77.2422,77.2608,76.9822,76.9822,31480.0
2019-08-28 10:15:00,82.89,83.0,82.87,82.95,25519.0,76.9729,77.0751,76.9544,77.0286,25519.0
2019-08-28 10:20:00,82.93,82.99,82.81,82.96,25397.0,77.0101,77.0658,76.8986,77.0379,25397.0
2019-08-28 10:25:00,82.98,83.1,82.98,83.07,22649.0,77.0565,77.1679,77.0565,77.1401,22649.0
2019-08-28 10:30:00,83.08,83.26,83.07,83.21,44575.0,77.1494,77.3165,77.1401,77.2701,44575.0
2019-08-28 10:35:00,83.22,83.42,83.22,83.31,181614.0,77.2794,77.4651,77.2794,77.3629,181614.0
2019-08-28 10:40:00,83.31,83.43,83.28,83.34,37657.0,77.3629,77.4744,77.3351,77.3908,37657.0
2019-08-28 10:45:00,83.32,83.39,83.25,83.35,23455.0,77.3722,77.4372,77.3072,77.4001,23455.0
2019-08-28 10:50:00,83.36,83.48,83.36,83.46,31794.0,77.4094,77.5208,77.4094,77.5022,31794.0
2019-08-28 10:55:00,83.46,83.46,83.35,83.36,21197.0,77.5022,77.5022,77.4001,77.4094,21197.0
2019-08-28 11:00:00,83.36,83.36,83.26,83.3,20989.0,77.4094,77.4094,77.3165,77.3537,20989.0
2019-08-28 11:05:00,83.3,83.34,83.25,83.33,23740.0,77.3537,77.3908,77.3072,77.3815,23740.0
2019-08-28 11:10:00,83.35,83.38,83.21,83.28,27359.0,77.4001,77.428,77.2701,77.3351,27359.0
2019-08-28 11:15:00,83.27,83.35,83.2,83.24,21254.0,77.3258,77.4001,77.2608,77.2979,21254.0
2019-08-28 11:20:00,83.25,83.43,83.23,83.39,40016.0,77.3072,77.4744,77.2887,77.4372,40016.0
2019-08-28 11:25:00,83.41,83.59,83.39,83.54,53592.0,77.4558,77.623,77.4372,77.5765,53592.0
2019-08-28 11:30:00,83.53,83.56,83.47,83.54,19059.0,77.5672,77.5951,77.5115,77.5765,19059.0
2019-08-28 11:35:00,83.54,83.58,83.46,83.49,18936.0,77.5765,77.6137,77.5022,77.5301,18936.0
2019-08-28 11:40:00,83.5,83.56,83.47,83.51,37007.0,77.5394,77.5951,77.5115,77.5487,37007.0
2019-08-28 11:45:00,83.5,83.56,83.47,83.51,30707.0,77.5394,77.5951,77.5115,77.5487,30707.0
2019-08-28 11:50:00,83.51,83.58,83.51,83.56,17033.0,77.5487,77.6137,77.5487,77.5951,17033.0
2019-08-28 11:55:00,83.57,83.57,83.47,83.5,13498.0,77.6044,77.6044,77.5115,77.5394,13498.0
2019-08-28 12:00:00,83.49,83.52,83.45,83.52,25858.0,77.5301,77.558,77.493,77.558,25858.0
2019-08-28 12:05:00,83.5,83.53,83.48,83.48,20699.0,77.5394,77.5672,77.5208,77.5208,20699.0
2019-08-28 12:10:00,83.48,83.5,83.42,83.44,12906.0,77.5208,77.5394,77.4651,77.4837,12906.0
2019-08-28 12:15:00,83.45,83.51,83.38,83.51,53346.0,77.493,77.5487,77.428,77.5487,53346.0
2019-08-28 12:20:00,83.52,83.54,83.44,83.45,23227.0,77.558,77.5765,77.4837,77.493,23227.0
2019-08-28 12:25:00,83.45,83.47,83.4,83.42,12218.0,77.493,77.5115,77.4465,77.4651,12218.0
2019-08-28 12:30:00,83.42,83.48,83.41,83.45,17698.0,77.4651,77.5208,77.4558,77.493,17698.0
2019-08-28 12:35:00,83.46,83.46,83.4,83.42,15684.0,77.5022,77.5022,77.4465,77.4651,15684.0
2019-08-28 12:40:00,83.42,83.43,83.4,83.41,18381.0,77.4651,77.4744,77.4465,77.4558,18381.0
2019-08-28 12:45:00,83.41,83.46,83.37,83.39,19430.0,77.4558,77.5022,77.4187,77.4372,19430.0
2019-08-28 12:50:00,83.4,83.47,83.38,83.44,26260.0,77.4465,77.5115,77.428,77.4837,26260.0
2019-08-28 12:55:00,83.44,83.46,83.41,83.44,19832.0,77.4837,77.5022,77.4558,77.4837,19832.0
2019-08-28 13:00:00,83.45,83.45,83.37,83.38,15655.0,77.493,77.493,77.4187,77.428,15655.0
2019-08-28 13:05:00,83.38,83.4,83.33,83.33,15764.0,77.428,77.4465,77.3815,77.3815,15764.0
2019-08-28 13:10:00,83.33,83.33,83.19,83.22,22020.0,77.3815,77.3815,77.2515,77.2794,22020.0
2019-08-28 13:15:00,83.22,83.32,83.21,83.31,11067.0,77.2794,77.3722,77.2701,77.3629,11067.0
2019-08-28 13:20:00,83.3,83.34,83.28,83.31,21158.0,77.3537,77.3908,77.3351,77.3629,21158.0
2019-08-28 13:25:00,83.32,83.37,83.31,83.32,14836.0,77.3722,77.4187,77.3629,77.3722,14836.0
2019-08-28 13:30:00,83.33,83.46,83.27,83.45,52024.0,77.3815,77.5022,77.3258,77.493,52024.0
2019-08-28 13:35:00,83.45,83.49,83.44,83.45,26695.0,77.493,77.5301,77.4837,77.493,26695.0
2019-08-28 13:40:00,83.45,83.49,83.43,83.48,15361.0,77.493,77.5301,77.4744,77.5208,15361.0
2019-08-28 13:45:00,83.49,83.49,83.42,83.45,18358.0,77.5301,77.5301,77.4651,77.493,18358.0
2019-08-28 13:50:00,83.46,83.46,83.4,83.44,10939.0,77.5022,77.5022,77.4465,77.4837,10939.0
2019-08-28 13:55:00,83.44,83.46,83.41,83.46,20402.0,77.4837,77.5022,77.4558,77.5022,20402.0
2019-08-28 14:00:00,83.46,83.47,83.38,83.39,22376.0,77.5022,77.5115,77.428,77.4372,22376.0
2019-08-28 14:05:00,83.39,83.44,83.38,83.4,17896.0,77.4372,77.4837,77.428,77.4465,17896.0
2019-08-28 14:10:00,83.41,83.47,83.41,83.42,15819.0,77.4558,77.5115,77.4558,77.4651,15819.0
2019-08-28 14:15:00,83.42,83.45,83.41,83.45,20624.0,77.4651,77.493,77.4558,77.493,20624.0
2019-08-28 14:20:00,83.45,83.47,83.41,83.47,16537.0,77.493,77.5115,77.4558,77.5115,16537.0
2019-08-28 14:25:00,83.47,83.48,83.4,83.43,19614.0,77.5115,77.5208,77.4465,77.4744,19614.0
2019-08-28 14:30:00,83.44,83.51,83.43,83.51,19735.0,77.4837,77.5487,77.4744,77.5487,19735.0
2019-08-28 14:35:00,83.5,83.56,83.49,83.54,33229.0,77.5394,77.5951,77.5301,77.5765,33229.0
2019-08-28 14:40:00,83.53,83.54,83.49,83.52,20249.0,77.5672,77.5765,77.5301,77.558,20249.0
2019-08-28 14:45:00,83.51,83.57,83.5,83.55,35877.0,77.5487,77.6044,77.5394,77.5858,35877.0
2019-08-28 14:50:00,83.55,83.56,83.53,83.54,23772.0,77.5858,77.5951,77.5672,77.5765,23772.0
2019-08-28 14:55:00,83.55,83.55,83.43,83.45,31232.0,77.5858,77.5858,77.4744,77.493,31232.0
2019-08-28 15:00:00,83.44,83.47,83.39,83.45,32554.0,77.4837,77.5115,77.4372,77.493,32554.0
2019-08-28 15:05:00,83.45,83.48,83.4,83.41,19377.0,77.493,77.5208,77.4465,77.4558,19377.0
2019-08-28 15:10:00,83.41,83.44,83.33,83.34,38023.0,77.4558,77.4837,77.3815,77.3908,38023.0
2019-08-28 15:15:00,83.34,83.41,83.32,83.41,27231.0,77.3908,77.4558,77.3722,77.4558,27231.0
2019-08-28 15:20:00,83.41,83.41,83.2,83.24,42793.0,77.4558,77.4558,77.2608,77.2979,42793.0
2019-08-28 15:25:00,83.23,83.23,83.18,83.18,31417.0,77.2887,77.2887,77.2422,77.2422,31417.0
2019-08-28 15:30:00,83.18,83.24,83.15,83.2,45200.0,77.2422,77.2979,77.2144,77.2608,45200.0
2019-08-28 15:35:00,83.2,83.25,83.17,83.18,41078.0,77.2608,77.3072,77.2329,77.2422,41078.0
2019-08-28 15:40:00,83.18,83.31,83.16,83.29,71286.0,77.2422,77.3629,77.2237,77.3444,71286.0
2019-08-28 15:45:00,83.27,83.49,83.27,83.41,85508.0,77.3258,77.5301,77.3258,77.4558,85508.0
2019-08-28 15:50:00,83.41,83.47,83.41,83.46,148825.0,77.4558,77.5115,77.4558,77.5022,148825.0
2019-08-28 15:55:00,83.46,83.52,83.4,83.48,335923.0,77.5022,77.558,77.4465,77.5208,335923.0
2019-08-29 09:30:00,84.22,85.06,84.17,84.86,294839.0,78.208,78.988,78.1616,78.8023,294839.0
2019-08-29 09:35:00,84.87,85.05,84.37,84.66,153401.0,78.8116,78.9787,78.3473,78.6166,153401.0
2019-08-29 09:40:00,84.69,84.94,84.51,84.94,111158.0,78.6444,78.8766,78.4773,78.8766,111158.0
2019-08-29 09:45:00,84.92,85.13,84.92,85.1,90823.0,78.858,79.053,78.858,79.0252,90823.0
2019-08-29 09:50:00,85.1,85.14,84.99,85.06,38805.0,79.0252,79.0623,78.923,78.988,38805.0
2019-08-29 09:55:00,85.05,85.2,85.04,85.15,43011.0,78.9787,79.118,78.9695,79.0716,43011.0
2019-08-29 10:00:00,85.14,85.19,85.05,85.09,58442.0,79.0623,79.1087,78.9787,79.0159,58442.0
2019-08-29 10:05:00,85.08,85.18,85.06,85.14,41327.0,79.0066,79.0995,78.988,79.0623,41327.0
2019-08-29 10:10:00,85.14,85.16,84.87,85.03,82329.0,79.0623,79.0809,78.8116,78.9602,82329.0
2019-08-29 10:15:00,85.04,85.2,84.98,85.17,89654.0,78.9695,79.118,78.9137,79.0902,89654.0
2019-08-29 10:20:00,85.15,85.18,85.06,85.09,34601.0,79.0716,79.0995,78.988,79.0159,34601.0
2019-08-29 10:25:00,85.08,85.16,85.03,85.05,55041.0,79.0066,79.0809,78.9602,78.9787,55041.0
2019-08-29 10:30:00,85.04,85.04,84.83,84.87,54740.0,78.9695,78.9695,78.7744,78.8116,54740.0
2019-08-29 10:35:00,84.85,84.88,84.43,84.78,124961.0,78.793,78.8209,78.403,78.728,124961.0
2019-08-29 10:40:00,84.79,84.99,84.73,84.92,96674.0,78.7373,78.923,78.6816,78.858,96674.0
2019-08-29 10:45:00,84.92,84.94,84.69,84.75,37390.0,78.858,78.8766,78.6444,78.7002,37390.0
2019-08-29 10:50:00,84.74,84.82,84.73,84.77,41499.0,78.6909,78.7652,78.6816,78.7187,41499.0
2019-08-29 10:55:00,84.77,84.93,84.76,84.89,50676.0,78.7187,78.8673,78.7094,78.8302,50676.0
2019-08-29 11:00:00,84.89,84.89,84.78,84.79,19685.0,78.8302,78.8302,78.728,78.7373,19685.0
2019-08-29 11:05:00,84.81,84.93,84.81,84.91,53413.0,78.7559,78.8673,78.7559,78.8487,53413.0
2019-08-29 11:10:00,84.92,85.0,84.88,84.92,60461.0,78.858,78.9323,78.8209,78.858,60461.0
2019-08-29 11:15:00,84.91,84.93,84.87,84.9,26583.0,78.8487,78.8673,78.8116,78.8394,26583.0
2019-08-29 11:20:00,84.88,84.99,84.87,84.95,56508.0,78.8209,78.923,78.8116,78.8859,56508.0
2019-08-29 11:25:00,84.96,85.1,84.95,85.08,27667.0,78.8952,79.0252,78.8859,79.0066,27667.0
2019-08-29 11:30:00,85.08,85.1,84.99,85.08,23604.0,79.0066,79.0252,78.923,79.0066,23604.0
2019-08-29 11:35:00,85.09,85.23,85.07,85.22,71897.0,79.0159,79.1459,78.9973,79.1366,71897.0
2019-08-29 11:40:00,85.21,85.31,85.21,85.28,24943.0,79.1273,79.2202,79.1273,79.1923,24943.0
2019-08-29 11:45:00,85.28,85.3,85.19,85.19,19074.0,79.1923,79.2109,79.1087,79.1087,19074.0
2019-08-29 11:50:00,85.2,85.28,85.16,85.27,21368.0,79.118,79.1923,79.0809,79.183,21368.0
2019-08-29 11:55:00,85.27,85.3,85.17,85.22,23307.0,79.183,79.2109,79.0902,79.1366,23307.0
2019-08-29 12:00:00,85.22,85.23,85.08,85.18,31416.0,79.1366,79.1459,79.0066,79.0995,31416.0
2019-08-29 12:05:00,85.18,85.21,85.09,85.1,21400.0,79.0995,79.1273,79.0159,79.0252,21400.0
2019-08-29 12:10:00,85.11,85.23,85.11,85.22,20171.0,79.0345,79.1459,79.0345,79.1366,20171.0
2019-08-29 12:15:00,85.22,85.35,85.22,85.35,16057.0,79.1366,79.2573,79.1366,79.2573,16057.0
2019-08-29 12:20:00,85.36,85.37,85.29,85.33,16670.0,79.2666,79.2759,79.2016,79.2388,16670.0
2019-08-29 12:25:00,85.33,85.34,85.29,85.33,19021.0,79.2388,79.248,79.2016,79.2388,19021.0
2019-08-29 12:30:00,85.32,85.32,85.23,85.31,26497.0,79.2295,79.2295,79.1459,79.2202,26497.0
2019-08-29 12:35:00,85.3,85.34,85.23,85.34,85856.0,79.2109,79.248,79.1459,79.248,85856.0
2019-08-29 12:40:00,85.33,85.37,85.26,85.27,22365.0,79.2388,79.2759,79.1737,79.183,22365.0
2019-08-29 12:45:00,85.26,85.32,85.25,85.25,17865.0,79.1737,79.2295,79.1645,79.1645,17865.0
2019-08-29 12:50:00,85.25,85.28,85.14,85.28,17086.0,79.1645,79.1923,79.0623,79.1923,17086.0
2019-08-29 12:55:00,85.27,85.36,85.26,85.36,18965.0,79.183,79.2666,79.1737,79.2666,18965.0
2019-08-29 13:00:00,85.38,85.53,85.37,85.5,47519.0,79.2852,79.4245,79.2759,79.3966,47519.0
2019-08-29 13:05:00,85.5,85.58,85.48,85.51,66986.0,79.3966,79.4709,79.378,79.4059,66986.0
2019-08-29 13:10:00,85.5,85.51,85.3,85.33,26302.0,79.3966,79.4059,79.2109,79.2388,26302.0
2019-08-29 13:15:00,85.32,85.49,85.31,85.49,30005.0,79.2295,79.3873,79.2202,79.3873,30005.0
2019-08-29 13:20:00,85.48,85.52,85.41,85.47,24109.0,79.378,79.4152,79.313,79.3688,24109.0
2019-08-29 13:25:00,85.47,85.49,85.4,85.47,32966.0,79.3688,79.3873,79.3038,79.3688,32966.0
2019-08-29 13:30:00,85.47,85.48,85.41,85.44,21288.0,79.3688,79.378,79.313,79.3409,21288.0
2019-08-29 13:35:00,85.42,85.55,85.42,85.53,23708.0,79.3223,79.443,79.3223,79.4245,23708.0
2019-08-29 13:40:00,85.52,85.55,85.44,85.53,21515.0,79.4152,79.443,79.3409,79.4245,21515.0
2019-08-29 13:45:00,85.54,85.6,85.52,85.6,31519.0,79.4338,79.4895,79.4152,79.4895,31519.0
2019-08-29 13:50:00,85.61,85.65,85.57,85.63,23777.0,79.4988,79.5359,79.4616,79.5173,23777.0
2019-08-29 13:55:00,85.62,85.64,85.52,85.55,33163.0,79.508,79.5266,79.4152,79.443,33163.0
2019-08-29 14:00:00,85.55,85.67,85.54,85.58,22739.0,79.443,79.5545,79.4338,79.4709,22739.0
2019-08-29 14:05:00,85.57,85.62,85.53,85.58,30752.0,79.4616,79.508,79.4245,79.4709,30752.0
2019-08-29 14:10:00,85.58,85.62,85.56,85.59,24660.0,79.4709,79.508,79.4523,79.4802,24660.0
2019-08-29 14:15:00,85.58,85.63,85.45,85.47,71647.0,79.4709,79.5173,79.3502,79.3688,71647.0
2019-08-29 14:20:00,85.47,85.6,85.46,85.58,26671.0,79.3688,79.4895,79.3595,79.4709,26671.0
2019-08-29 14:25:00,85.59,85.77,85.57,85.69,34092.0,79.4802,79.6473,79.4616,79.5731,34092.0
2019-08-29 14:30:00,85.68,85.71,85.57,85.59,19896.0,79.5638,79.5916,79.4616,79.4802,19896.0
2019-08-29 14:35:00,85.59,85.6,85.52,85.52,16468.0,79.4802,79.4895,79.4152,79.4152,16468.0
2019-08-29 14:40:00,85.52,85.56,85.47,85.48,18298.0,79.4152,79.4523,79.3688,79.378,18298.0
2019-08-29 14:45:00,85.49,85.5,85.47,85.49,22760.0,79.3873,79.3966,79.3688,79.3873,22760.0
2019-08-29 14:50:00,85.5,85.5,85.44,85.44,18191.0,79.3966,79.3966,79.3409,79.3409,18191.0
2019-08-29 14:55:00,85.44,85.47,85.42,85.44,21581.0,79.3409,79.3688,79.3223,79.3409,21581.0
2019-08-29 15:00:00,85.45,85.45,85.31,85.34,26844.0,79.3502,79.3502,79.2202,79.248,26844.0
2019-08-29 15:05:00,85.34,85.36,85.23,85.26,23196.0,79.248,79.2666,79.1459,79.1737,23196.0
2019-08-29 15:10:00,85.27,85.31,85.26,85.31,34432.0,79.183,79.2202,79.1737,79.2202,34432.0
2019-08-29 15:15:00,85.31,85.31,85.23,85.27,31107.0,79.2202,79.2202,79.1459,79.183,31107.0
2019-08-29 15:20:00,85.27,85.28,85.21,85.26,30863.0,79.183,79.1923,79.1273,79.1737,30863.0
2019-08-29 15:25:00,85.27,85.29,85.2,85.21,38957.0,79.183,79.2016,79.118,79.1273,38957.0
2019-08-29 15:30:00,85.22,85.27,85.2,85.21,37933.0,79.1366,79.183,79.118,79.1273,37933.0
2019-08-29 15:35:00,85.2,85.3,85.19,85.3,44972.0,79.118,79.2109,79.1087,79.2109,44972.0
2019-08-29 15:40:00,85.3,85.36,85.27,85.33,55404.0,79.2109,79.2666,79.183,79.2388,55404.0
2019-08-29 15:45:00,85.32,85.49,85.31,85.45,69278.0,79.2295,79.3873,79.2202,79.3502,69278.0
2019-08-29 15:50:00,85.46,85.51,85.35,85.37,111721.0,79.3595,79.4059,79.2573,79.2759,111721.0
2019-08-29 15:55:00,85.37,85.43,85.33,85.38,211130.0,79.2759,79.3316,79.2388,79.2852,211130.0
2019-08-30 09:30:00,85.7,85.97,85.6,85.93,158099.0,79.7895,80.0409,79.6964,80.0037,158099.0
2019-08-30 09:35:00,85.92,85.99,85.73,85.92,174300.0,79.9944,80.0595,79.8175,79.9944,174300.0
2019-08-30 09:40:00,85.89,85.91,85.55,85.6,78669.0,79.9664,79.9851,79.6499,79.6964,78669.0
2019-08-30 09:45:00,85.63,85.69,85.52,85.53,33012.0,79.7244,79.7802,79.6219,79.6313,33012.0
2019-08-30 09:50:00,85.51,85.6,85.42,85.58,28485.0,79.6126,79.6964,79.5288,79.6778,28485.0
2019-08-30 09:55:00,85.57,85.58,85.4,85.53,33427.0,79.6685,79.6778,79.5102,79.6313,33427.0
2019-08-30 10:00:00,85.54,85.69,85.5,85.56,48064.0,79.6406,79.7802,79.6033,79.6592,48064.0
2019-08-30 10:05:00,85.55,85.63,85.49,85.55,22728.0,79.6499,79.7244,79.594,79.6499,22728.0
2019-08-30 10:10:00,85.56,85.64,85.5,85.55,27322.0,79.6592,79.7337,79.6033,79.6499,27322.0
2019-08-30 10:15:00,85.55,85.62,85.44,85.52,20078.0,79.6499,79.7151,79.5475,79.6219,20078.0
2019-08-30 10:20:00,85.54,85.57,85.46,85.5,26107.0,79.6406,79.6685,79.5661,79.6033,26107.0
2019-08-30 10:25:00,85.53,85.56,85.37,85.38,24461.0,79.6313,79.6592,79.4823,79.4916,24461.0
2019-08-30 10:30:00,85.39,85.42,85.29,85.34,44033.0,79.5009,79.5288,79.4078,79.4544,44033.0
2019-08-30 10:35:00,85.33,85.38,85.23,85.26,26927.0,79.4451,79.4916,79.352,79.3799,26927.0
2019-08-30 10:40:00,85.27,85.32,85.22,85.26,22903.0,79.3892,79.4357,79.3426,79.3799,22903.0
2019-08-30 10:45:00,85.25,85.29,85.2,85.25,21981.0,79.3706,79.4078,79.324,79.3706,21981.0
2019-08-30 10:50:00,85.26,85.26,84.98,85.06,42596.0,79.3799,79.3799,79.1192,79.1937,42596.0
2019-08-30 10:55:00,85.07,85.15,84.94,84.97,22973.0,79.203,79.2775,79.082,79.1099,22973.0
2019-08-30 11:00:00,84.97,85.0,84.69,84.72,39871.0,79.1099,79.1378,78.8492,78.8771,39871.0
2019-08-30 11:05:00,84.72,84.78,84.61,84.66,24511.0,78.8771,78.933,78.7747,78.8213,24511.0
2019-08-30 11:10:00,84.66,84.68,84.57,84.59,40756.0,78.8213,78.8399,78.7375,78.7561,40756.0
2019-08-30 11:15:00,84.59,84.67,84.52,84.63,21176.0,78.7561,78.8306,78.6909,78.7933,21176.0
2019-08-30 11:20:00,84.63,84.63,84.51,84.53,16155.0,78.7933,78.7933,78.6816,78.7002,16155.0
2019-08-30 11:25:00,84.52,84.53,84.4,84.52,27739.0,78.6909,78.7002,78.5792,78.6909,27739.0
2019-08-30 11:30:00,84.52,84.67,84.51,84.65,18589.0,78.6909,78.8306,78.6816,78.812,18589.0
2019-08-30 11:35:00,84.68,84.74,84.65,84.66,17233.0,78.8399,78.8957,78.812,78.8213,17233.0
2019-08-30 11:40:00,84.66,84.78,84.65,84.75,18265.0,78.8213,78.933,78.812,78.9051,18265.0
2019-08-30 11:45:00,84.75,84.78,84.71,84.73,18522.0,78.9051,78.933,78.8678,78.8864,18522.0
2019-08-30 11:50:00,84.73,84.74,84.67,84.7,21510.0,78.8864,78.8957,78.8306,78.8585,21510.0
2019-08-30 11:55:00,84.72,84.79,84.66,84.66,17395.0,78.8771,78.9423,78.8213,78.8213,17395.0
2019-08-30 12:00:00,84.68,84.72,84.59,84.61,16521.0,78.8399,78.8771,78.7561,78.7747,16521.0
2019-08-30 12:05:00,84.63,84.69,84.6,84.64,11490.0,78.7933,78.8492,78.7654,78.8026,11490.0
2019-08-30 12:10:00,84.65,84.77,84.62,84.73,35537.0,78.812,78.9237,78.784,78.8864,35537.0
2019-08-30 12:15:00,84.74,84.76,84.66,84.76,39743.0,78.8957,78.9144,78.8213,78.9144,39743.0
2019-08-30 12:20:00,84.75,84.78,84.68,84.68,9838.0,78.9051,78.933,78.8399,78.8399,9838.0
2019-08-30 12:25:00,84.68,84.75,84.68,84.73,13397.0,78.8399,78.9051,78.8399,78.8864,13397.0
2019-08-30 12:30:00,84.73,84.81,84.65,84.79,12461.0,78.8864,78.9609,78.812,78.9423,12461.0
2019-08-30 12:35:00,84.8,84.85,84.78,84.84,5585.0,78.9516,78.9982,78.933,78.9888,5585.0
2019-08-30 12:40:00,84.84,84.91,84.83,84.87,11339.0,78.9888,79.054,78.9795,79.0168,11339.0
2019-08-30 12:45:00,84.88,84.88,84.83,84.87,8214.0,79.0261,79.0261,78.9795,79.0168,8214.0
2019-08-30 12:50:00,84.87,84.93,84.83,84.93,12741.0,79.0168,79.0726,78.9795,79.0726,12741.0
2019-08-30 12:55:00,84.92,84.96,84.87,84.88,12678.0,79.0633,79.1006,79.0168,79.0261,12678.0
2019-08-30 13:00:00,84.87,84.9,84.81,84.83,23593.0,79.0168,79.0447,78.9609,78.9795,23593.0
2019-08-30 13:05:00,84.81,84.82,84.73,84.75,13063.0,78.9609,78.9702,78.8864,78.9051,13063.0
2019-08-30 13:10:00,84.75,84.78,84.7,84.77,9729.0,78.9051,78.933,78.8585,78.9237,9729.0
2019-08-30 13:15:00,84.76,84.77,84.72,84.76,10747.0,78.9144,78.9237,78.8771,78.9144,10747.0
2019-08-30 13:20:00,84.76,84.79,84.71,84.72,11925.0,78.9144,78.9423,78.8678,78.8771,11925.0
2019-08-30 13:25:00,84.73,84.8,84.72,84.76,8914.0,78.8864,78.9516,78.8771,78.9144,8914.0
2019-08-30 13:30:00,84.77,84.79,84.76,84.77,8181.0,78.9237,78.9423,78.9144,78.9237,8181.0
2019-08-30 13:35:00,84.77,84.78,84.69,84.76,22666.0,78.9237,78.933,78.8492,78.9144,22666.0
2019-08-30 13:40:00,84.76,84.78,84.64,84.72,55397.0,78.9144,78.933,78.8026,78.8771,55397.0
2019-08-30 13:45:00,84.72,84.8,84.72,84.79,10752.0,78.8771,78.9516,78.8771,78.9423,10752.0
2019-08-30 13:50:00,84.79,84.8,84.59,84.64,80164.0,78.9423,78.9516,78.7561,78.8026,80164.0
2019-08-30 13:55:00,84.64,84.73,84.63,84.69,17845.0,78.8026,78.8864,78.7933,78.8492,17845.0
2019-08-30 14:00:00,84.7,84.75,84.65,84.72,31246.0,78.8585,78.9051,78.812,78.8771,31246.0
2019-08-30 14:05:00,84.73,84.74,84.7,84.73,16131.0,78.8864,78.8957,78.8585,78.8864,16131.0
2019-08-30 14:10:00,84.73,84.82,84.73,84.81,14290.0,78.8864,78.9702,78.8864,78.9609,14290.0
2019-08-30 14:15:00,84.82,84.9,84.8,84.84,19392.0,78.9702,79.0447,78.9516,78.9888,19392.0
2019-08-30 14:20:00,84.85,84.86,84.8,84.81,14524.0,78.9982,79.0075,78.9516,78.9609,14524.0
2019-08-30 14:25:00,84.82,84.87,84.78,84.82,19428.0,78.9702,79.0168,78.933,78.9702,19428.0
2019-08-30 14:30:00,84.82,84.84,84.73,84.76,28558.0,78.9702,78.9888,78.8864,78.9144,28558.0
2019-08-30 14:35:00,84.75,84.75,84.68,84.69,25694.0,78.9051,78.9051,78.8399,78.8492,25694.0
2019-08-30 14:40:00,84.68,84.68,84.59,84.65,22886.0,78.8399,78.8399,78.7561,78.812,22886.0
2019-08-30 14:45:00,84.65,84.7,84.62,84.7,66320.0,78.812,78.8585,78.784,78.8585,66320.0
2019-08-30 14:50:00,84.7,84.75,84.69,84.71,28754.0,78.8585,78.9051,78.8492,78.8678,28754.0
2019-08-30 14:55:00,84.7,84.77,84.7,84.72,15427.0,78.8585,78.9237,78.8585,78.8771,15427.0
2019-08-30 15:00:00,84.73,84.78,84.72,84.74,62035.0,78.8864,78.933,78.8771,78.8957,62035.0
2019-08-30 15:05:00,84.77,84.8,84.75,84.76,11104.0,78.9237,78.9516,78.9051,78.9144,11104.0
2019-08-30 15:10:00,84.76,84.78,84.71,84.73,26999.0,78.9144,78.933,78.8678,78.8864,26999.0
2019-08-30 15:15:00,84.73,84.74,84.56,84.57,26814.0,78.8864,78.8957,78.7282,78.7375,26814.0
2019-08-30 15:20:00,84.56,84.64,84.56,84.6,20134.0,78.7282,78.8026,78.7282,78.7654,20134.0
2019-08-30 15:25:00,84.62,84.8,84.61,84.75,25819.0,78.784,78.9516,78.7747,78.9051,25819.0
2019-08-30 15:30:00,84.75,84.84,84.74,84.76,77942.0,78.9051,78.9888,78.8957,78.9144,77942.0
2019-08-30 15:35:00,84.76,84.79,84.65,84.65,190499.0,78.9144,78.9423,78.812,78.812,190499.0
2019-08-30 15:40:00,84.66,84.67,84.59,84.63,52021.0,78.8213,78.8306,78.7561,78.7933,52021.0
2019-08-30 15:45:00,84.63,84.64,84.59,84.59,60244.0,78.7933,78.8026,78.7561,78.7561,60244.0
2019-08-30 15:50:00,84.6,84.69,84.57,84.57,150448.0,78.7654,78.8492,78.7375,78.7375,150448.0
2019-08-30 15:55:00,84.57,84.65,84.42,84.43,570045.0,78.7375,78.812,78.5978,78.6071,570045.0
2019-09-03 09:30:00,84.0,84.28,83.78,84.15,182087.0,78.2068,78.4675,78.002,78.3464,182087.0
2019-09-03 09:35:00,84.19,84.33,83.98,84.26,57777.0,78.3837,78.514,78.1882,78.4488,57777.0
2019-09-03 09:40:00,84.27,84.28,84.04,84.2,32129.0,78.4582,78.4675,78.244,78.393,32129.0
2019-09-03 09:45:00,84.23,84.48,84.22,84.47,93013.0,78.4209,78.6537,78.4116,78.6444,93013.0
2019-09-03 09:50:00,84.48,84.66,84.4,84.59,48249.0,78.6537,78.8213,78.5792,78.7561,48249.0
2019-09-03 09:55:00,84.6,84.61,84.4,84.44,36705.0,78.7654,78.7747,78.5792,78.6164,36705.0
2019-09-03 10:00:00,84.43,84.43,83.71,83.76,75275.0,78.6071,78.6071,77.9368,77.9833,75275.0
2019-09-03 10:05:00,83.75,83.8,83.62,83.72,25288.0,77.974,78.0206,77.853,77.9461,25288.0
2019-09-03 10:10:00,83.71,83.95,83.65,83.83,25227.0,77.9368,78.1602,77.8809,78.0485,25227.0
2019-09-03 10:15:00,83.83,83.95,83.79,83.86,36407.0,78.0485,78.1602,78.0113,78.0764,36407.0
2019-09-03 10:20:00,83.89,84.06,83.86,83.91,15962.0,78.1044,78.2626,78.0764,78.123,15962.0
2019-09-03 10:25:00,83.95,84.02,83.78,83.99,26103.0,78.1602,78.2254,78.002,78.1975,26103.0
2019-09-03 10:30:00,84.0,84.01,83.79,83.86,21657.0,78.2068,78.2161,78.0113,78.0764,21657.0
2019-09-03 10:35:00,83.87,83.98,83.81,83.97,18829.0,78.0857,78.1882,78.0299,78.1788,18829.0
2019-09-03 10:40:00,83.95,84.3,83.94,83.98,33350.0,78.1602,78.4861,78.1509,78.1882,33350.0
2019-09-03 10:45:00,83.97,84.06,83.9,83.97,21585.0,78.1788,78.2626,78.1137,78.1788,21585.0
2019-09-03 10:50:00,83.99,84.09,83.94,84.02,16619.0,78.1975,78.2906,78.1509,78.2254,16619.0
2019-09-03 10:55:00,84.02,84.14,84.0,84.09,24293.0,78.2254,78.3371,78.2068,78.2906,24293.0
2019-09-03 11:00:00,84.11,84.13,83.93,83.96,28674.0,78.3092,78.3278,78.1416,78.1695,28674.0
2019-09-03 11:05:00,83.95,84.09,83.94,83.95,27301.0,78.1602,78.2906,78.1509,78.1602,27301.0
2019-09-03 11:10:00,83.96,83.96,83.8,83.86,17030.0,78.1695,78.1695,78.0206,78.0764,17030.0
2019-09-03 11:15:00,83.84,84.0,83.81,83.95,31574.0,78.0578,78.2068,78.0299,78.1602,31574.0
2019-09-03 11:20:00,83.94,84.21,83.91,84.21,234968.0,78.1509,78.4023,78.123,78.4023,234968.0
2019-09-03 11:25:00,84.21,84.36,84.15,84.27,52568.0,78.4023,78.542,78.3464,78.4582,52568.0
2019-09-03 11:30:00,84.29,84.44,84.26,84.42,22162.0,78.4768,78.6164,78.4488,78.5978,22162.0
2019-09-03 11:35:00,84.42,84.48,84.41,84.43,22676.0,78.5978,78.6537,78.5885,78.6071,22676.0
2019-09-03 11:40:00,84.45,84.47,84.38,84.44,20541.0,78.6257,78.6444,78.5606,78.6164,20541.0
2019-09-03 11:45:00,84.47,84.56,84.36,84.52,30049.0,78.6444,78.7282,78.542,78.6909,30049.0
2019-09-03 11:50:00,84.52,84.52,84.42,84.44,28848.0,78.6909,78.6909,78.5978,78.6164,28848.0
2019-09-03 11:55:00,84.45,84.45,84.36,84.38,12245.0,78.6257,78.6257,78.542,78.5606,12245.0
2019-09-03 12:00:00,84.38,84.43,84.33,84.4,27216.0,78.5606,78.6071,78.514,78.5792,27216.0
2019-09-03 12:05:00,84.4,84.46,84.36,84.38,19450.0,78.5792,78.6351,78.542,78.5606,19450.0
2019-09-03 12:10:00,84.37,84.44,84.37,84.41,13803.0,78.5513,78.6164,78.5513,78.5885,13803.0
2019-09-03 12:15:00,84.42,84.57,84.42,84.54,15957.0,78.5978,78.7375,78.5978,78.7095,15957.0
2019-09-03 12:20:00,84.55,84.58,84.39,84.39,15379.0,78.7188,78.7468,78.5699,78.5699,15379.0
2019-09-03 12:25:00,84.4,84.43,84.35,84.37,19069.0,78.5792,78.6071,78.5326,78.5513,19069.0
2019-09-03 12:30:00,84.35,84.4,84.31,84.38,18973.0,78.5326,78.5792,78.4954,78.5606,18973.0
2019-09-03 12:35:00,84.39,84.48,84.37,84.47,18036.0,78.5699,78.6537,78.5513,78.6444,18036.0
2019-09-03 12:40:00,84.47,84.47,84.41,84.41,16960.0,78.6444,78.6444,78.5885,78.5885,16960.0
2019-09-03 12:45:00,84.4,84.43,84.37,84.4,19442.0,78.5792,78.6071,78.5513,78.5792,19442.0
2019-09-03 12:50:00,84.39,84.39,84.2,84.22,19789.0,78.5699,78.5699,78.393,78.4116,19789.0
2019-09-03 12:55:00,84.21,84.28,84.2,84.25,17680.0,78.4023,78.4675,78.393,78.4395,17680.0
2019-09-03 13:00:00,84.24,84.3,84.22,84.25,17948.0,78.4302,78.4861,78.4116,78.4395,17948.0
2019-09-03 13:05:00,84.24,84.31,84.21,84.27,12139.0,78.4302,78.4954,78.4023,78.4582,12139.0
2019-09-03 13:10:00,84.29,84.31,84.21,84.26,15093.0,78.4768,78.4954,78.4023,78.4488,15093.0
2019-09-03 13:15:00,84.25,84.25,84.2,84.23,18492.0,78.4395,78.4395,78.393,78.4209,18492.0
2019-09-03 13:20:00,84.23,84.27,84.18,84.27,29079.0,78.4209,78.4582,78.3744,78.4582,29079.0
2019-09-03 13:25:00,84.28,84.28,84.2,84.24,16084.0,78.4675,78.4675,78.393,78.4302,16084.0
2019-09-03 13:30:00,84.24,84.25,84.15,84.16,21135.0,78.4302,78.4395,78.3464,78.3557,21135.0
2019-09-03 13:35:00,84.17,84.23,84.13,84.21,16401.0,78.3651,78.4209,78.3278,78.4023,16401.0
2019-09-03 13:40:00,84.19,84.21,84.06,84.12,14851.0,78.3837,78.4023,78.2626,78.3185,14851.0
2019-09-03 13:45:00,84.13,84.15,84.05,84.12,24564.0,78.3278,78.3464,78.2533,78.3185,24564.0
2019-09-03 13:50:00,84.12,84.14,84.06,84.11,10051.0,78.3185,78.3371,78.2626,78.3092,10051.0
2019-09-03 13:55:00,84.12,84.17,84.1,84.1,16547.0,78.3185,78.3651,78.2999,78.2999,16547.0
2019-09-03 14:00:00,84.09,84.19,84.08,84.16,14695.0,78.2906,78.3837,78.2813,78.3557,14695.0
2019-09-03 14:05:00,84.16,84.16,84.11,84.12,8830.0,78.3557,78.3557,78.3092,78.3185,8830.0
2019-09-03 14:10:00,84.14,84.22,84.13,84.18,16981.0,78.3371,78.4116,78.3278,78.3744,16981.0
2019-09-03 14:15:00,84.17,84.18,84.08,84.09,18928.0,78.3651,78.3744,78.2813,78.2906,18928.0
2019-09-03 14:20:00,84.1,84.15,84.06,84.06,16159.0,78.2999,78.3464,78.2626,78.2626,16159.0
2019-09-03 14:25:00,84.06,84.08,83.97,83.97,35546.0,78.2626,78.2813,78.1788,78.1788,35546.0
2019-09-03 14:30:00,83.97,84.1,83.94,84.04,17101.0,78.1788,78.2999,78.1509,78.244,17101.0
2019-09-03 14:35:00,84.05,84.13,84.01,84.11,16822.0,78.2533,78.3278,78.2161,78.3092,16822.0
2019-09-03 14:40:00,84.12,84.14,84.09,84.13,14660.0,78.3185,78.3371,78.2906,78.3278,14660.0
2019-09-03 14:45:00,84.12,84.15,84.08,84.14,17713.0,78.3185,78.3464,78.2813,78.3371,17713.0
2019-09-03 14:50:00,84.15,84.21,84.11,84.21,17154.0,78.3464,78.4023,78.3092,78.4023,17154.0
2019-09-03 14:55:00,84.22,84.3,84.17,84.3,17229.0,78.4116,78.4861,78.3651,78.4861,17229.0
2019-09-03 15:00:00,84.29,84.31,84.23,84.23,29778.0,78.4768,78.4954,78.4209,78.4209,29778.0
2019-09-03 15:05:00,84.23,84.35,84.23,84.34,12105.0,78.4209,78.5326,78.4209,78.5233,12105.0
2019-09-03 15:10:00,84.35,84.35,84.28,84.35,16681.0,78.5326,78.5326,78.4675,78.5326,16681.0
2019-09-03 15:15:00,84.35,84.45,84.34,84.41,24866.0,78.5326,78.6257,78.5233,78.5885,24866.0
2019-09-03 15:20:00,84.42,84.5,84.42,84.48,24662.0,78.5978,78.6723,78.5978,78.6537,24662.0
2019-09-03 15:25:00,84.48,84.5,84.41,84.44,20833.0,78.6537,78.6723,78.5885,78.6164,20833.0
2019-09-03 15:30:00,84.44,84.46,84.35,84.41,34758.0,78.6164,78.6351,78.5326,78.5885,34758.0
2019-09-03 15:35:00,84.41,84.47,84.38,84.45,32163.0,78.5885,78.6444,78.5606,78.6257,32163.0
2019-09-03 15:40:00,84.46,84.52,84.44,84.51,92323.0,78.6351,78.6909,78.6164,78.6816,92323.0
2019-09-03 15:45:00,84.51,84.72,84.5,84.61,94598.0,78.6816,78.8771,78.6723,78.7747,94598.0
2019-09-03 15:50:00,84.61,84.83,84.61,84.81,111622.0,78.7747,78.9795,78.7747,78.9609,111622.0
2019-09-03 15:55:00,84.8,84.8,84.62,84.69,344646.0,78.9516,78.9516,78.784,78.8492,344646.0
2019-09-04 09:30:00,85.58,85.99,85.5,85.98,166439.0,79.6778,80.0595,79.6033,80.0502,166439.0
2019-09-04 09:35:00,85.99,86.29,85.91,86.04,116679.0,80.0595,80.3388,79.9851,80.1061,116679.0
2019-09-04 09:40:00,86.05,86.16,85.84,85.91,42246.0,80.1154,80.2178,79.9199,79.9851,42246.0
2019-09-04 09:45:00,85.93,86.18,85.88,86.06,52214.0,80.0037,80.2364,79.9571,80.1247,52214.0
2019-09-04 09:50:00,86.05,86.09,85.95,86.07,44294.0,80.1154,80.1526,80.0223,80.134,44294.0
2019-09-04 09:55:00,86.07,86.08,85.93,86.02,37403.0,80.134,80.1433,80.0037,80.0875,37403.0
2019-09-04 10:00:00,86.01,86.37,86.0,86.35,44380.0,80.0782,80.4133,80.0688,80.3947,44380.0
2019-09-04 10:05:00,86.36,86.38,86.18,86.19,41397.0,80.404,80.4226,80.2364,80.2457,41397.0
2019-09-04 10:10:00,86.21,86.26,86.07,86.12,44667.0,80.2644,80.3109,80.134,80.1806,44667.0
2019-09-04 10:15:00,86.11,86.22,86.06,86.2,25601.0,80.1713,80.2737,80.1247,80.2551,25601.0
2019-09-04 10:20:00,86.22,86.32,86.13,86.17,36293.0,80.2737,80.3668,80.1899,80.2271,36293.0
2019-09-04 10:25:00,86.18,86.28,86.07,86.21,23945.0,80.2364,80.3295,80.134,80.2644,23945.0
2019-09-04 10:30:00,86.2,86.33,86.14,86.32,60796.0,80.2551,80.3761,80.1992,80.3668,60796.0
2019-09-04 10:35:00,86.32,86.34,86.23,86.28,29745.0,80.3668,80.3854,80.283,80.3295,29745.0
2019-09-04 10:40:00,86.29,86.3,86.16,86.17,41139.0,80.3388,80.3482,80.2178,80.2271,41139.0
2019-09-04 10:45:00,86.17,86.2,86.14,86.17,23920.0,80.2271,80.2551,80.1992,80.2271,23920.0
2019-09-04 10:50:00,86.16,86.24,86.16,86.17,21064.0,80.2178,80.2923,80.2178,80.2271,21064.0
2019-09-04 10:55:00,86.16,86.16,86.05,86.11,38190.0,80.2178,80.2178,80.1154,80.1713,38190.0
2019-09-04 11:00:00,86.11,86.12,86.04,86.08,18693.0,80.1713,80.1806,80.1061,80.1433,18693.0
2019-09-04 11:05:00,86.07,86.07,85.9,85.92,25310.0,80.134,80.134,79.9757,79.9944,25310.0
2019-09-04 11:10:00,85.91,85.98,85.89,85.94,24714.0,79.9851,80.0502,79.9664,80.013,24714.0
2019-09-04 11:15:00,85.94,85.95,85.9,85.94,30344.0,80.013,80.0223,79.9757,80.013,30344.0
2019-09-04 11:20:00,85.94,85.96,85.85,85.94,26770.0,80.013,80.0316,79.9292,80.013,26770.0
2019-09-04 11:25:00,85.95,86.06,85.94,86.04,33561.0,80.0223,80.1247,80.013,80.1061,33561.0
2019-09-04 11:30:00,86.04,86.15,86.02,86.13,21632.0,80.1061,80.2085,80.0875,80.1899,21632.0
2019-09-04 11:35:00,86.15,86.23,86.14,86.14,21102.0,80.2085,80.283,80.1992,80.1992,21102.0
2019-09-04 11:40:00,86.16,86.24,86.15,86.19,20402.0,80.2178,80.2923,80.2085,80.2457,20402.0
2019-09-04 11:45:00,86.19,86.23,86.13,86.17,17378.0,80.2457,80.283,80.1899,80.2271,17378.0
2019-09-04 11:50:00,86.19,86.22,86.16,86.2,10413.0,80.2457,80.2737,80.2178,80.2551,10413.0
2019-09-04 11:55:00,86.2,86.2,86.09,86.11,26889.0,80.2551,80.2551,80.1526,80.1713,26889.0
2019-09-04 12:00:00,86.14,86.26,86.13,86.24,19765.0,80.1992,80.3109,80.1899,80.2923,19765.0
2019-09-04 12:05:00,86.25,86.27,86.19,86.26,11389.0,80.3016,80.3202,80.2457,80.3109,11389.0
2019-09-04 12:10:00,86.26,86.26,86.21,86.22,11170.0,80.3109,80.3109,80.2644,80.2737,11170.0
2019-09-04 12:15:00,86.21,86.21,86.11,86.13,11680.0,80.2644,80.2644,80.1713,80.1899,11680.0
2019-09-04 12:20:00,86.13,86.18,86.13,86.17,9164.0,80.1899,80.2364,80.1899,80.2271,9164.0
2019-09-04 12:25:00,86.17,86.18,86.15,86.16,11355.0,80.2271,80.2364,80.2085,80.2178,11355.0
2019-09-04 12:30:00,86.17,86.24,86.15,86.21,8528.0,80.2271,80.2923,80.2085,80.2644,8528.0
2019-09-04 12:35:00,86.22,86.25,86.15,86.19,14047.0,80.2737,80.3016,80.2085,80.2457,14047.0
2019-09-04 12:40:00,86.17,86.2,86.13,86.14,25303.0,80.2271,80.2551,80.1899,80.1992,25303.0
2019-09-04 12:45:00,86.15,86.24,86.14,86.19,22038.0,80.2085,80.2923,80.1992,80.2457,22038.0
2019-09-04 12:50:00,86.18,86.23,86.14,86.22,16820.0,80.2364,80.283,80.1992,80.2737,16820.0
2019-09-04 12:55:00,86.22,86.25,86.19,86.2,11436.0,80.2737,80.3016,80.2457,80.2551,11436.0
2019-09-04 13:00:00,86.2,86.26,86.19,86.24,14690.0,80.2551,80.3109,80.2457,80.2923,14690.0
2019-09-04 13:05:00,86.25,86.28,86.19,86.19,9944.0,80.3016,80.3295,80.2457,80.2457,9944.0
2019-09-04 13:10:00,86.2,86.2,86.14,86.14,16480.0,80.2551,80.2551,80.1992,80.1992,16480.0
2019-09-04 13:15:00,86.14,86.17,86.09,86.16,11326.0,80.1992,80.2271,80.1526,80.2178,11326.0
2019-09-04 13:20:00,86.17,86.23,86.16,86.22,11290.0,80.2271,80.283,80.2178,80.2737,11290.0
2019-09-04 13:25:00,86.23,86.26,86.2,86.23,20630.0,80.283,80.3109,80.2551,80.283,20630.0
2019-09-04 13:30:00,86.23,86.26,86.19,86.19,11817.0,80.283,80.3109,80.2457,80.2457,11817.0
2019-09-04 13:35:00,86.18,86.22,86.09,86.11,13274.0,80.2364,80.2737,80.1526,80.1713,13274.0
2019-09-04 13:40:00,86.1,86.1,86.02,86.06,12095.0,80.1619,80.1619,80.0875,80.1247,12095.0
2019-09-04 13:45:00,86.06,86.07,86.0,86.01,19380.0,80.1247,80.134,80.0688,80.0782,19380.0
2019-09-04 13:50:00,86.0,86.01,85.97,86.01,7984.0,80.0688,80.0782,80.0409,80.0782,7984.0
2019-09-04 13:55:00,86.01,86.03,85.93,85.95,15460.0,80.0782,80.0968,80.0037,80.0223,15460.0
2019-09-04 14:00:00,85.95,86.01,85.94,85.97,18442.0,80.0223,80.0782,80.013,80.0409,18442.0
2019-09-04 14:05:00,85.97,86.0,85.92,85.92,13828.0,80.0409,80.0688,79.9944,79.9944,13828.0
2019-09-04 14:10:00,85.92,85.93,85.85,85.89,11726.0,79.9944,80.0037,79.9292,79.9664,11726.0
2019-09-04 14:15:00,85.89,85.95,85.86,85.93,19330.0,79.9664,80.0223,79.9385,80.0037,19330.0
2019-09-04 14:20:00,85.94,86.04,85.93,86.02,25817.0,80.013,80.1061,80.0037,80.0875,25817.0
2019-09-04 14:25:00,86.04,86.07,86.02,86.06,22102.0,80.1061,80.134,80.0875,80.1247,22102.0
2019-09-04 14:30:00,86.06,86.15,86.01,86.13,27284.0,80.1247,80.2085,80.0782,80.1899,27284.0
2019-09-04 14:35:00,86.11,86.17,86.11,86.17,32984.0,80.1713,80.2271,80.1713,80.2271,32984.0
2019-09-04 14:40:00,86.17,86.22,86.15,86.19,82147.0,80.2271,80.2737,80.2085,80.2457,82147.0
2019-09-04 14:45:00,86.18,86.21,86.14,86.19,33550.0,80.2364,80.2644,80.1992,80.2457,33550.0
2019-09-04 14:50:00,86.19,86.24,86.16,86.24,35597.0,80.2457,80.2923,80.2178,80.2923,35597.0
2019-09-04 14:55:00,86.23,86.24,86.16,86.22,18923.0,80.283,80.2923,80.2178,80.2737,18923.0
2019-09-04 15:00:00,86.22,86.25,86.19,86.22,30798.0,80.2737,80.3016,80.2457,80.2737,30798.0
2019-09-04 15:05:00,86.22,86.23,86.14,86.23,50795.0,80.2737,80.283,80.1992,80.283,50795.0
2019-09-04 15:10:00,86.24,86.3,86.23,86.29,40976.0,80.2923,80.3482,80.283,80.3388,40976.0
2019-09-04 15:15:00,86.29,86.32,86.24,86.26,52340.0,80.3388,80.3668,80.2923,80.3109,52340.0
2019-09-04 15:20:00,86.25,86.32,86.25,86.31,68731.0,80.3016,80.3668,80.3016,80.3575,68731.0
2019-09-04 15:25:00,86.31,86.35,86.29,86.35,43063.0,80.3575,80.3947,80.3388,80.3947,43063.0
2019-09-04 15:30:00,86.34,86.5,86.31,86.39,137773.0,80.3854,80.5344,80.3575,80.4319,137773.0
2019-09-04 15:35:00,86.39,86.4,86.28,86.31,56067.0,80.4319,80.4413,80.3295,80.3575,56067.0
2019-09-04 15:40:00,86.31,86.33,86.24,86.25,64409.0,80.3575,80.3761,80.2923,80.3016,64409.0
2019-09-04 15:45:00,86.25,86.33,86.24,86.33,59307.0,80.3016,80.3761,80.2923,80.3761,59307.0
2019-09-04 15:50:00,86.32,86.36,86.21,86.24,130242.0,80.3668,80.404,80.2644,80.2923,130242.0
2019-09-04 15:55:00,86.23,86.35,86.16,86.35,223372.0,80.283,80.3947,80.2178,80.3947,223372.0
2019-09-05 09:30:00,87.28,88.2,87.28,88.02,222398.0,81.2606,82.1171,81.2606,81.9495,222398.0
2019-09-05 09:35:00,88.03,88.28,87.97,88.07,126112.0,81.9588,82.1916,81.903,81.9961,126112.0
2019-09-05 09:40:00,88.06,88.1,87.67,87.89,54617.0,81.9868,82.024,81.6237,81.8285,54617.0
2019-09-05 09:45:00,87.86,88.09,87.77,87.84,58020.0,81.8006,82.0147,81.7168,81.7819,58020.0
2019-09-05 09:50:00,87.84,87.89,87.67,87.68,50302.0,81.7819,81.8285,81.6237,81.633,50302.0
2019-09-05 09:55:00,87.67,87.73,87.58,87.64,40841.0,81.6237,81.6795,81.5399,81.5957,40841.0
2019-09-05 10:00:00,87.65,87.94,87.63,87.78,57587.0,81.6051,81.875,81.5864,81.7261,57587.0
2019-09-05 10:05:00,87.76,87.91,87.71,87.81,44414.0,81.7075,81.8471,81.6609,81.754,44414.0
2019-09-05 10:10:00,87.81,88.03,87.78,88.01,44817.0,81.754,81.9588,81.7261,81.9402,44817.0
2019-09-05 10:15:00,88.03,88.3,88.02,88.26,59851.0,81.9588,82.2102,81.9495,82.173,59851.0
2019-09-05 10:20:00,88.24,88.28,88.11,88.13,63744.0,82.1544,82.1916,82.0333,82.0519,63744.0
2019-09-05 10:25:00,88.11,88.14,87.95,87.99,54174.0,82.0333,82.0613,81.8844,81.9216,54174.0
2019-09-05 10:30:00,87.97,88.17,87.97,88.17,23257.0,81.903,82.0892,81.903,82.0892,23257.0
2019-09-05 10:35:00,88.17,88.19,88.03,88.06,42322.0,82.0892,82.1078,81.9588,81.9868,42322.0
2019-09-05 10:40:00,88.05,88.23,88.02,88.06,29300.0,81.9775,82.145,81.9495,81.9868,29300.0
2019-09-05 10:45:00,88.08,88.09,87.97,87.99,42509.0,82.0054,82.0147,81.903,81.9216,42509.0
2019-09-05 10:50:00,87.98,88.19,87.98,88.06,36327.0,81.9123,82.1078,81.9123,81.9868,36327.0
2019-09-05 10:55:00,88.06,88.12,87.98,88.02,38660.0,81.9868,82.0426,81.9123,81.9495,38660.0
2019-09-05 11:00:00,88.04,88.11,87.87,87.96,37473.0,81.9682,82.0333,81.8099,81.8937,37473.0
2019-09-05 11:05:00,87.97,88.0,87.84,87.87,32535.0,81.903,81.9309,81.7819,81.8099,32535.0
2019-09-05 11:10:00,87.87,88.0,87.86,87.99,19570.0,81.8099,81.9309,81.8006,81.9216,19570.0
2019-09-05 11:15:00,87.98,88.08,87.94,88.06,58424.0,81.9123,82.0054,81.875,81.9868,58424.0
2019-09-05 11:20:00,88.06,88.06,87.84,87.85,46261.0,81.9868,81.9868,81.7819,81.7913,46261.0
2019-09-05 11:25:00,87.84,87.91,87.77,87.91,43868.0,81.7819,81.8471,81.7168,81.8471,43868.0
2019-09-05 11:30:00,87.91,87.92,87.79,87.86,36964.0,81.8471,81.8564,81.7354,81.8006,36964.0
2019-09-05 11:35:00,87.86,87.91,87.66,87.69,44236.0,81.8006,81.8471,81.6144,81.6423,44236.0
2019-09-05 11:40:00,87.69,87.82,87.64,87.81,36807.0,81.6423,81.7633,81.5957,81.754,36807.0
2019-09-05 11:45:00,87.81,87.87,87.74,87.75,28148.0,81.754,81.8099,81.6888,81.6982,28148.0
2019-09-05 11:50:00,87.76,87.8,87.73,87.8,32320.0,81.7075,81.7447,81.6795,81.7447,32320.0
2019-09-05 11:55:00,87.79,87.8,87.75,87.75,19166.0,81.7354,81.7447,81.6982,81.6982,19166.0
2019-09-05 12:00:00,87.75,87.9,87.74,87.83,26886.0,81.6982,81.8378,81.6888,81.7726,26886.0
2019-09-05 12:05:00,87.83,87.89,87.81,87.85,21032.0,81.7726,81.8285,81.754,81.7913,21032.0
2019-09-05 12:10:00,87.85,87.95,87.84,87.9,22750.0,81.7913,81.8844,81.7819,81.8378,22750.0
2019-09-05 12:15:00,87.9,87.96,87.83,87.83,23731.0,81.8378,81.8937,81.7726,81.7726,23731.0
2019-09-05 12:20:00,87.84,87.86,87.73,87.8,34893.0,81.7819,81.8006,81.6795,81.7447,34893.0
2019-09-05 12:25:00,87.8,87.82,87.75,87.81,21508.0,81.7447,81.7633,81.6982,81.754,21508.0
2019-09-05 12:30:00,87.81,87.89,87.74,87.85,28966.0,81.754,81.8285,81.6888,81.7913,28966.0
2019-09-05 12:35:00,87.86,87.89,87.8,87.88,19907.0,81.8006,81.8285,81.7447,81.8192,19907.0
2019-09-05 12:40:00,87.87,87.9,87.84,87.89,12486.0,81.8099,81.8378,81.7819,81.8285,12486.0
2019-09-05 12:45:00,87.89,87.95,87.87,87.91,16360.0,81.8285,81.8844,81.8099,81.8471,16360.0
2019-09-05 12:50:00,87.92,88.02,87.92,88.02,32313.0,81.8564,81.9495,81.8564,81.9495,32313.0
2019-09-05 12:55:00,88.02,88.12,88.02,88.11,19053.0,81.9495,82.0426,81.9495,82.0333,19053.0
2019-09-05 13:00:00,88.11,88.19,88.08,88.11,30826.0,82.0333,82.1078,82.0054,82.0333,30826.0
2019-09-05 13:05:00,88.12,88.12,87.99,88.1,26237.0,82.0426,82.0426,81.9216,82.024,26237.0
2019-09-05 13:10:00,88.09,88.15,88.08,88.13,24227.0,82.0147,82.0706,82.0054,82.0519,24227.0
2019-09-05 13:15:00,88.14,88.18,88.13,88.17,23565.0,82.0613,82.0985,82.0519,82.0892,23565.0
2019-09-05 13:20:00,88.17,88.2,88.14,88.19,15976.0,82.0892,82.1171,82.0613,82.1078,15976.0
2019-09-05 13:25:00,88.19,88.3,88.17,88.28,59684.0,82.1078,82.2102,82.0892,82.1916,59684.0
2019-09-05 13:30:00,88.27,88.3,88.25,88.28,16864.0,82.1823,82.2102,82.1637,82.1916,16864.0
2019-09-05 13:35:00,88.26,88.33,88.23,88.32,28291.0,82.173,82.2382,82.145,82.2288,28291.0
2019-09-05 13:40:00,88.33,88.37,88.23,88.28,29883.0,82.2382,82.2754,82.145,82.1916,29883.0
2019-09-05 13:45:00,88.3,88.38,88.3,88.35,21220.0,82.2102,82.2847,82.2102,82.2568,21220.0
2019-09-05 13:50:00,88.36,88.36,88.23,88.3,46513.0,82.2661,82.2661,82.145,82.2102,46513.0
2019-09-05 13:55:00,88.3,88.33,88.23,88.26,20002.0,82.2102,82.2382,82.145,82.173,20002.0
2019-09-05 14:00:00,88.28,88.29,88.18,88.27,24226.0,82.1916,82.2009,82.0985,82.1823,24226.0
2019-09-05 14:05:00,88.28,88.3,88.22,88.3,15883.0,82.1916,82.2102,82.1357,82.2102,15883.0
2019-09-05 14:10:00,88.3,88.35,88.29,88.3,36339.0,82.2102,82.2568,82.2009,82.2102,36339.0
2019-09-05 14:15:00,88.3,88.39,88.29,88.31,25734.0,82.2102,82.294,82.2009,82.2195,25734.0
2019-09-05 14:20:00,88.31,88.33,88.24,88.24,43589.0,82.2195,82.2382,82.1544,82.1544,43589.0
2019-09-05 14:25:00,88.26,88.31,88.25,88.29,30232.0,82.173,82.2195,82.1637,82.2009,30232.0
2019-09-05 14:30:00,88.29,88.29,88.23,88.23,33438.0,82.2009,82.2009,82.145,82.145,33438.0
2019-09-05 14:35:00,88.23,88.3,88.22,88.29,24228.0,82.145,82.2102,82.1357,82.2009,24228.0
2019-09-05 14:40:00,88.29,88.34,88.27,88.33,16610.0,82.2009,82.2475,82.1823,82.2382,16610.0
2019-09-05 14:45:00,88.32,88.35,88.25,88.35,23845.0,82.2288,82.2568,82.1637,82.2568,23845.0
2019-09-05 14:50:00,88.36,88.37,88.28,88.31,19472.0,82.2661,82.2754,82.1916,82.2195,19472.0
2019-09-05 14:55:00,88.31,88.35,88.28,88.32,32490.0,82.2195,82.2568,82.1916,82.2288,32490.0
2019-09-05 15:00:00,88.33,88.43,88.31,88.34,42116.0,82.2382,82.3313,82.2195,82.2475,42116.0
2019-09-05 15:05:00,88.35,88.46,88.29,88.39,48866.0,82.2568,82.3592,82.2009,82.294,48866.0
2019-09-05 15:10:00,88.38,88.48,88.38,88.43,25097.0,82.2847,82.3778,82.2847,82.3313,25097.0
2019-09-05 15:15:00,88.45,88.5,88.42,88.49,33997.0,82.3499,82.3964,82.3219,82.3871,33997.0
2019-09-05 15:20:00,88.49,88.49,88.41,88.43,31579.0,82.3871,82.3871,82.3126,82.3313,31579.0
2019-09-05 15:25:00,88.44,88.48,88.43,88.48,36188.0,82.3406,82.3778,82.3313,82.3778,36188.0
2019-09-05 15:30:00,88.48,88.62,88.46,88.62,133631.0,82.3778,82.5082,82.3592,82.5082,133631.0
2019-09-05 15:35:00,88.62,88.62,88.5,88.5,96331.0,82.5082,82.5082,82.3964,82.3964,96331.0
2019-09-05 15:40:00,88.51,88.52,88.41,88.51,287519.0,82.4057,82.415,82.3126,82.4057,287519.0
2019-09-05 15:45:00,88.51,88.53,88.46,88.47,120964.0,82.4057,82.4244,82.3592,82.3685,120964.0
2019-09-05 15:50:00,88.47,88.57,88.43,88.53,191671.0,82.3685,82.4616,82.3313,82.4244,191671.0
2019-09-05 15:55:00,88.54,88.57,88.4,88.45,275399.0,82.4337,82.4616,82.3033,82.3499,275399.0
2019-09-06 09:30:00,88.4,88.52,88.14,88.46,154759.0,82.3033,82.415,82.0613,82.3592,154759.0
2019-09-06 09:35:00,88.39,88.42,88.02,88.07,64770.0,82.294,82.3219,81.9495,81.9961,64770.0
2019-09-06 09:40:00,88.07,88.5,88.07,88.41,71027.0,81.9961,82.3964,81.9961,82.3126,71027.0
2019-09-06 09:45:00,88.44,88.98,88.44,88.89,61679.0,82.3406,82.8433,82.3406,82.7595,61679.0
2019-09-06 09:50:00,88.89,88.94,88.72,88.87,27142.0,82.7595,82.8061,82.6013,82.7409,27142.0
2019-09-06 09:55:00,88.86,88.93,88.75,88.76,23879.0,82.7316,82.7968,82.6292,82.6385,23879.0
2019-09-06 10:00:00,88.76,88.87,88.64,88.82,25364.0,82.6385,82.7409,82.5268,82.6944,25364.0
2019-09-06 10:05:00,88.81,88.92,88.74,88.83,18392.0,82.685,82.7875,82.6199,82.7037,18392.0
2019-09-06 10:10:00,88.84,88.98,88.79,88.91,28620.0,82.713,82.8433,82.6664,82.7782,28620.0
2019-09-06 10:15:00,88.9,88.92,88.8,88.81,37238.0,82.7688,82.7875,82.6757,82.685,37238.0
2019-09-06 10:20:00,88.82,88.88,88.81,88.84,35492.0,82.6944,82.7502,82.685,82.713,35492.0
2019-09-06 10:25:00,88.85,88.87,88.81,88.83,14613.0,82.7223,82.7409,82.685,82.7037,14613.0
2019-09-06 10:30:00,88.85,88.86,88.71,88.8,51678.0,82.7223,82.7316,82.5919,82.6757,51678.0
2019-09-06 10:35:00,88.82,88.89,88.8,88.88,21463.0,82.6944,82.7595,82.6757,82.7502,21463.0
2019-09-06 10:40:00,88.89,88.92,88.84,88.86,32556.0,82.7595,82.7875,82.713,82.7316,32556.0
2019-09-06 10:45:00,88.87,88.94,88.87,88.93,29420.0,82.7409,82.8061,82.7409,82.7968,29420.0
2019-09-06 10:50:00,88.93,88.97,88.9,88.94,22372.0,82.7968,82.834,82.7688,82.8061,22372.0
2019-09-06 10:55:00,88.93,88.97,88.84,88.86,30759.0,82.7968,82.834,82.713,82.7316,30759.0
2019-09-06 11:00:00,88.87,88.87,88.79,88.83,24082.0,82.7409,82.7409,82.6664,82.7037,24082.0
2019-09-06 11:05:00,88.81,88.87,88.73,88.74,17375.0,82.685,82.7409,82.6106,82.6199,17375.0
2019-09-06 11:10:00,88.74,88.77,88.64,88.7,17220.0,82.6199,82.6478,82.5268,82.5826,17220.0
2019-09-06 11:15:00,88.7,88.76,88.6,88.65,49716.0,82.5826,82.6385,82.4895,82.5361,49716.0
2019-09-06 11:20:00,88.64,88.65,88.57,88.62,16938.0,82.5268,82.5361,82.4616,82.5082,16938.0
2019-09-06 11:25:00,88.62,88.72,88.62,88.71,20370.0,82.5082,82.6013,82.5082,82.5919,20370.0
2019-09-06 11:30:00,88.71,88.76,88.63,88.64,21414.0,82.5919,82.6385,82.5175,82.5268,21414.0
2019-09-06 11:35:00,88.65,88.67,88.61,88.66,14931.0,82.5361,82.5547,82.4988,82.5454,14931.0
2019-09-06 11:40:00,88.65,88.67,88.62,88.64,7775.0,82.5361,82.5547,82.5082,82.5268,7775.0
2019-09-06 11:45:00,88.66,88.68,88.62,88.65,12283.0,82.5454,82.564,82.5082,82.5361,12283.0
2019-09-06 11:50:00,88.66,88.68,88.63,88.65,9113.0,82.5454,82.564,82.5175,82.5361,9113.0
2019-09-06 11:55:00,88.64,88.67,88.58,88.63,37117.0,82.5268,82.5547,82.4709,82.5175,37117.0
2019-09-06 12:00:00,88.65,88.75,88.62,88.74,22605.0,82.5361,82.6292,82.5082,82.6199,22605.0
2019-09-06 12:05:00,88.75,88.75,88.68,88.71,13617.0,82.6292,82.6292,82.564,82.5919,13617.0
2019-09-06 12:10:00,88.72,88.73,88.66,88.66,27016.0,82.6013,82.6106,82.5454,82.5454,27016.0
2019-09-06 12:15:00,88.67,88.71,88.67,88.68,13561.0,82.5547,82.5919,82.5547,82.564,13561.0
2019-09-06 12:20:00,88.68,88.69,88.65,88.67,9596.0,82.564,82.5733,82.5361,82.5547,9596.0
2019-09-06 12:25:00,88.67,88.68,88.65,88.66,19488.0,82.5547,82.564,82.5361,82.5454,19488.0
2019-09-06 12:30:00,88.66,88.69,88.61,88.63,22797.0,82.5454,82.5733,82.4988,82.5175,22797.0
2019-09-06 12:35:00,88.64,88.68,88.62,88.67,11433.0,82.5268,82.564,82.5082,82.5547,11433.0
2019-09-06 12:40:00,88.68,88.69,88.59,88.63,16121.0,82.564,82.5733,82.4802,82.5175,16121.0
2019-09-06 12:45:00,88.59,88.67,88.57,88.66,24082.0,82.4802,82.5547,82.4616,82.5454,24082.0
2019-09-06 12:50:00,88.66,88.66,88.56,88.58,21058.0,82.5454,82.5454,82.4523,82.4709,21058.0
2019-09-06 12:55:00,88.58,88.61,88.57,88.6,9652.0,82.4709,82.4988,82.4616,82.4895,9652.0
2019-09-06 13:00:00,88.6,88.69,88.59,88.68,21680.0,82.4895,82.5733,82.4802,82.564,21680.0
2019-09-06 13:05:00,88.69,88.69,88.55,88.57,11810.0,82.5733,82.5733,82.443,82.4616,11810.0
2019-09-06 13:10:00,88.57,88.57,88.51,88.53,13873.0,82.4616,82.4616,82.4057,82.4244,13873.0
2019-09-06 13:15:00,88.54,88.59,88.51,88.52,19598.0,82.4337,82.4802,82.4057,82.415,19598.0
2019-09-06 13:20:00,88.53,88.61,88.52,88.59,10693.0,82.4244,82.4988,82.415,82.4802,10693.0
2019-09-06 13:25:00,88.59,88.61,88.53,88.59,12267.0,82.4802,82.4988,82.4244,82.4802,12267.0
2019-09-06 13:30:00,88.59,88.65,88.59,88.61,30834.0,82.4802,82.5361,82.4802,82.4988,30834.0
2019-09-06 13:35:00,88.61,88.65,88.57,88.62,27208.0,82.4988,82.5361,82.4616,82.5082,27208.0
2019-09-06 13:40:00,88.63,88.65,88.57,88.65,13772.0,82.5175,82.5361,82.4616,82.5361,13772.0
2019-09-06 13:45:00,88.64,88.65,88.6,88.62,14489.0,82.5268,82.5361,82.4895,82.5082,14489.0
2019-09-06 13:50:00,88.61,88.63,88.58,88.59,13208.0,82.4988,82.5175,82.4709,82.4802,13208.0
2019-09-06 13:55:00,88.59,88.72,88.58,88.68,17029.0,82.4802,82.6013,82.4709,82.564,17029.0
2019-09-06 14:00:00,88.7,88.76,88.66,88.74,11170.0,82.5826,82.6385,82.5454,82.6199,11170.0
2019-09-06 14:05:00,88.73,88.73,88.69,88.72,15739.0,82.6106,82.6106,82.5733,82.6013,15739.0
2019-09-06 14:10:00,88.72,88.73,88.66,88.67,15755.0,82.6013,82.6106,82.5454,82.5547,15755.0
2019-09-06 14:15:00,88.67,88.68,88.59,88.61,44333.0,82.5547,82.564,82.4802,82.4988,44333.0
2019-09-06 14:20:00,88.62,88.74,88.61,88.72,29266.0,82.5082,82.6199,82.4988,82.6013,29266.0
2019-09-06 14:25:00,88.73,88.78,88.72,88.78,22147.0,82.6106,82.6571,82.6013,82.6571,22147.0
2019-09-06 14:30:00,88.78,88.8,88.74,88.77,21036.0,82.6571,82.6757,82.6199,82.6478,21036.0
2019-09-06 14:35:00,88.77,88.79,88.71,88.72,9687.0,82.6478,82.6664,82.5919,82.6013,9687.0
2019-09-06 14:40:00,88.72,88.75,88.66,88.67,15668.0,82.6013,82.6292,82.5454,82.5547,15668.0
2019-09-06 14:45:00,88.68,88.68,88.6,88.63,16333.0,82.564,82.564,82.4895,82.5175,16333.0
2019-09-06 14:50:00,88.63,88.63,88.57,88.58,15593.0,82.5175,82.5175,82.4616,82.4709,15593.0
2019-09-06 14:55:00,88.58,88.6,88.54,88.58,15900.0,82.4709,82.4895,82.4337,82.4709,15900.0
2019-09-06 15:00:00,88.59,88.63,88.59,88.61,42148.0,82.4802,82.5175,82.4802,82.4988,42148.0
2019-09-06 15:05:00,88.61,88.62,88.59,88.6,19591.0,82.4988,82.5082,82.4802,82.4895,19591.0
2019-09-06 15:10:00,88.61,88.71,88.59,88.71,22220.0,82.4988,82.5919,82.4802,82.5919,22220.0
2019-09-06 15:15:00,88.7,88.75,88.69,88.73,18239.0,82.5826,82.6292,82.5733,82.6106,18239.0
2019-09-06 15:20:00,88.73,88.8,88.73,88.77,22129.0,82.6106,82.6757,82.6106,82.6478,22129.0
2019-09-06 15:25:00,88.78,88.79,88.7,88.71,45748.0,82.6571,82.6664,82.5826,82.5919,45748.0
2019-09-06 15:30:00,88.71,88.78,88.7,88.78,25881.0,82.5919,82.6571,82.5826,82.6571,25881.0
2019-09-06 15:35:00,88.78,88.8,88.66,88.7,53877.0,82.6571,82.6757,82.5454,82.5826,53877.0
2019-09-06 15:40:00,88.7,88.72,88.67,88.67,44597.0,82.5826,82.6013,82.5547,82.5547,44597.0
2019-09-06 15:45:00,88.67,88.74,88.67,88.72,54814.0,82.5547,82.6199,82.5547,82.6013,54814.0
2019-09-06 15:50:00,88.72,88.73,88.63,88.63,96843.0,82.6013,82.6106,82.5175,82.5175,96843.0
2019-09-06 15:55:00,88.62,88.73,88.52,88.68,228311.0,82.5082,82.6106,82.415,82.564,228311.0
2019-09-09 09:30:00,88.94,88.97,88.56,88.78,111748.0,82.8061,82.834,82.4523,82.6571,111748.0
2019-09-09 09:35:00,88.71,88.91,88.52,88.77,48320.0,82.5919,82.7782,82.415,82.6478,48320.0
2019-09-09 09:40:00,88.76,88.88,88.72,88.81,31324.0,82.6385,82.7502,82.6013,82.685,31324.0
2019-09-09 09:45:00,88.85,88.99,88.82,88.95,37472.0,82.7223,82.8526,82.6944,82.8154,37472.0
2019-09-09 09:50:00,88.95,89.1,88.94,89.0,121509.0,82.8154,82.955,82.8061,82.8619,121509.0
2019-09-09 09:55:00,89.01,89.06,88.92,89.0,24581.0,82.8713,82.9178,82.7875,82.8619,24581.0
2019-09-09 10:00:00,89.01,89.1,88.94,88.97,57621.0,82.8713,82.955,82.8061,82.834,57621.0
2019-09-09 10:05:00,88.97,89.04,88.85,88.97,36104.0,82.834,82.8992,82.7223,82.834,36104.0
2019-09-09 10:10:00,89.0,89.08,88.92,89.06,23618.0,82.8619,82.9364,82.7875,82.9178,23618.0
2019-09-09 10:15:00,89.03,89.19,89.0,89.04,57809.0,82.8899,83.0388,82.8619,82.8992,57809.0
2019-09-09 10:20:00,89.01,89.16,88.98,89.16,17681.0,82.8713,83.0109,82.8433,83.0109,17681.0
2019-09-09 10:25:00,89.17,89.2,89.1,89.16,19596.0,83.0202,83.0482,82.955,83.0109,19596.0
2019-09-09 10:30:00,89.17,89.27,89.11,89.22,35483.0,83.0202,83.1133,82.9644,83.0668,35483.0
2019-09-09 10:35:00,89.22,89.3,89.14,89.15,29919.0,83.0668,83.1413,82.9923,83.0016,29919.0
2019-09-09 10:40:00,89.14,89.35,89.14,89.29,23574.0,82.9923,83.1878,82.9923,83.1319,23574.0
2019-09-09 10:45:00,89.29,89.3,89.16,89.18,33093.0,83.1319,83.1413,83.0109,83.0295,33093.0
2019-09-09 10:50:00,89.17,89.21,89.17,89.19,16773.0,83.0202,83.0575,83.0202,83.0388,16773.0
2019-09-09 10:55:00,89.19,89.21,89.17,89.18,29084.0,83.0388,83.0575,83.0202,83.0295,29084.0
2019-09-09 11:00:00,89.17,89.17,89.01,89.02,23059.0,83.0202,83.0202,82.8713,82.8806,23059.0
2019-09-09 11:05:00,89.04,89.08,88.86,88.94,34146.0,82.8992,82.9364,82.7316,82.8061,34146.0
2019-09-09 11:10:00,88.94,89.05,88.93,88.97,21948.0,82.8061,82.9085,82.7968,82.834,21948.0
2019-09-09 11:15:00,88.96,89.04,88.93,88.97,18735.0,82.8247,82.8992,82.7968,82.834,18735.0
2019-09-09 11:20:00,88.97,89.03,88.94,89.02,24493.0,82.834,82.8899,82.8061,82.8806,24493.0
2019-09-09 11:25:00,89.02,89.11,89.01,89.09,11196.0,82.8806,82.9644,82.8713,82.9457,11196.0
2019-09-09 11:30:00,89.08,89.15,89.06,89.1,18170.0,82.9364,83.0016,82.9178,82.955,18170.0
2019-09-09 11:35:00,89.11,89.26,89.1,89.25,22101.0,82.9644,83.104,82.955,83.0947,22101.0
2019-09-09 11:40:00,89.25,89.29,89.16,89.17,22987.0,83.0947,83.1319,83.0109,83.0202,22987.0
2019-09-09 11:45:00,89.18,89.18,89.1,89.12,26478.0,83.0295,83.0295,82.955,82.9737,26478.0
2019-09-09 11:50:00,89.14,89.14,89.07,89.08,28308.0,82.9923,82.9923,82.9271,82.9364,28308.0
2019-09-09 11:55:00,89.08,89.08,88.94,88.94,30489.0,82.9364,82.9364,82.8061,82.8061,30489.0
2019-09-09 12:00:00,88.95,89.05,88.95,89.05,16403.0,82.8154,82.9085,82.8154,82.9085,16403.0
2019-09-09 12:05:00,89.05,89.1,89.02,89.09,24366.0,82.9085,82.955,82.8806,82.9457,24366.0
2019-09-09 12:10:00,89.1,89.13,88.98,88.98,50566.0,82.955,82.983,82.8433,82.8433,50566.0
2019-09-09 12:15:00,88.98,88.99,88.8,88.83,40968.0,82.8433,82.8526,82.6757,82.7037,40968.0
2019-09-09 12:20:00,88.84,88.9,88.8,88.83,28940.0,82.713,82.7688,82.6757,82.7037,28940.0
2019-09-09 12:25:00,88.84,88.84,88.7,88.73,30931.0,82.713,82.713,82.5826,82.6106,30931.0
2019-09-09 12:30:00,88.75,88.75,88.68,88.7,28227.0,82.6292,82.6292,82.564,82.5826,28227.0
2019-09-09 12:35:00,88.7,88.7,88.42,88.51,53734.0,82.5826,82.5826,82.3219,82.4057,53734.0
2019-09-09 12:40:00,88.53,88.72,88.51,88.67,41051.0,82.4244,82.6013,82.4057,82.5547,41051.0
2019-09-09 12:45:00,88.67,88.7,88.64,88.65,29410.0,82.5547,82.5826,82.5268,82.5361,29410.0
2019-09-09 12:50:00,88.65,88.79,88.64,88.73,54963.0,82.5361,82.6664,82.5268,82.6106,54963.0
2019-09-09 12:55:00,88.72,88.76,88.67,88.72,14802.0,82.6013,82.6385,82.5547,82.6013,14802.0
2019-09-09 13:00:00,88.72,88.72,88.65,88.66,18919.0,82.6013,82.6013,82.5361,82.5454,18919.0
2019-09-09 13:05:00,88.66,88.7,88.62,88.7,12372.0,82.5454,82.5826,82.5082,82.5826,12372.0
2019-09-09 13:10:00,88.7,88.71,88.6,88.63,12569.0,82.5826,82.5919,82.4895,82.5175,12569.0
2019-09-09 13:15:00,88.63,88.69,88.61,88.64,15554.0,82.5175,82.5733,82.4988,82.5268,15554.0
2019-09-09 13:20:00,88.64,88.67,88.6,88.64,13600.0,82.5268,82.5547,82.4895,82.5268,13600.0
2019-09-09 13:25:00,88.64,88.69,88.59,88.63,15052.0,82.5268,82.5733,82.4802,82.5175,15052.0
2019-09-09 13:30:00,88.63,88.66,88.54,88.57,13729.0,82.5175,82.5454,82.4337,82.4616,13729.0
2019-09-09 13:35:00,88.56,88.58,88.51,88.55,18179.0,82.4523,82.4709,82.4057,82.443,18179.0
2019-09-09 13:40:00,88.56,88.59,88.51,88.52,14455.0,82.4523,82.4802,82.4057,82.415,14455.0
2019-09-09 13:45:00,88.52,88.58,88.5,88.56,22680.0,82.415,82.4709,82.3964,82.4523,22680.0
2019-09-09 13:50:00,88.56,88.57,88.5,88.56,38994.0,82.4523,82.4616,82.3964,82.4523,38994.0
2019-09-09 13:55:00,88.57,88.57,88.5,88.5,12898.0,82.4616,82.4616,82.3964,82.3964,12898.0
2019-09-09 14:00:00,88.49,88.53,88.45,88.53,80219.0,82.3871,82.4244,82.3499,82.4244,80219.0
2019-09-09 14:05:00,88.53,88.54,88.48,88.5,21666.0,82.4244,82.4337,82.3778,82.3964,21666.0
2019-09-09 14:10:00,88.51,88.66,88.49,88.64,70571.0,82.4057,82.5454,82.3871,82.5268,70571.0
2019-09-09 14:15:00,88.64,88.72,88.62,88.63,34622.0,82.5268,82.6013,82.5082,82.5175,34622.0
2019-09-09 14:20:00,88.63,88.65,88.57,88.6,29581.0,82.5175,82.5361,82.4616,82.4895,29581.0
2019-09-09 14:25:00,88.6,88.63,88.58,88.61,14086.0,82.4895,82.5175,82.4709,82.4988,14086.0
2019-09-09 14:30:00,88.61,88.65,88.58,88.64,20134.0,82.4988,82.5361,82.4709,82.5268,20134.0
2019-09-09 14:35:00,88.64,88.64,88.6,88.6,28588.0,82.5268,82.5268,82.4895,82.4895,28588.0
2019-09-09 14:40:00,88.6,88.64,88.6,88.63,13348.0,82.4895,82.5268,82.4895,82.5175,13348.0
2019-09-09 14:45:00,88.63,88.69,88.61,88.66,39832.0,82.5175,82.5733,82.4988,82.5454,39832.0
2019-09-09 14:50:00,88.66,88.68,88.63,88.64,15778.0,82.5454,82.564,82.5175,82.5268,15778.0
2019-09-09 14:55:00,88.64,88.75,88.62,88.71,44030.0,82.5268,82.6292,82.5082,82.5919,44030.0
2019-09-09 15:00:00,88.72,88.81,88.69,88.8,30767.0,82.6013,82.685,82.5733,82.6757,30767.0
2019-09-09 15:05:00,88.82,88.82,88.73,88.74,14858.0,82.6944,82.6944,82.6106,82.6199,14858.0
2019-09-09 15:10:00,88.74,88.84,88.73,88.82,26901.0,82.6199,82.713,82.6106,82.6944,26901.0
2019-09-09 15:15:00,88.83,88.87,88.77,88.84,22577.0,82.7037,82.7409,82.6478,82.713,22577.0
2019-09-09 15:20:00,88.84,88.87,88.81,88.87,38620.0,82.713,82.7409,82.685,82.7409,38620.0
2019-09-09 15:25:00,88.87,88.89,88.84,88.84,47796.0,82.7409,82.7595,82.713,82.713,47796.0
2019-09-09 15:30:00,88.85,88.86,88.73,88.81,62011.0,82.7223,82.7316,82.6106,82.685,62011.0
2019-09-09 15:35:00,88.8,88.82,88.7,88.78,62766.0,82.6757,82.6944,82.5826,82.6571,62766.0
2019-09-09 15:40:00,88.77,88.79,88.69,88.7,82909.0,82.6478,82.6664,82.5733,82.5826,82909.0
2019-09-09 15:45:00,88.7,88.72,88.67,88.7,79971.0,82.5826,82.6013,82.5547,82.5826,79971.0
2019-09-09 15:50:00,88.7,88.72,88.67,88.69,104358.0,82.5826,82.6013,82.5547,82.5733,104358.0
2019-09-09 15:55:00,88.69,88.71,88.6,88.69,214456.0,82.5733,82.5919,82.4895,82.5733,214456.0
2019-09-10 09:30:00,88.26,88.46,88.03,88.14,192010.0,82.173,82.3592,81.9588,82.0613,192010.0
2019-09-10 09:35:00,88.13,88.25,88.07,88.18,93432.0,82.0519,82.1637,81.9961,82.0985,93432.0
2019-09-10 09:40:00,88.18,88.53,88.16,88.48,110800.0,82.0985,82.4244,82.0799,82.3778,110800.0
2019-09-10 09:45:00,88.48,88.63,88.23,88.36,106338.0,82.3778,82.5175,82.145,82.2661,106338.0
2019-09-10 09:50:00,88.34,88.36,88.18,88.2,160202.0,82.2475,82.2661,82.0985,82.1171,160202.0
2019-09-10 09:55:00,88.2,88.23,88.15,88.17,96149.0,82.1171,82.145,82.0706,82.0892,96149.0
2019-09-10 10:00:00,88.17,88.17,87.65,87.68,74543.0,82.0892,82.0892,81.6051,81.633,74543.0
2019-09-10 10:05:00,87.67,87.67,87.13,87.13,105526.0,81.6237,81.6237,81.1209,81.1209,105526.0
2019-09-10 10:10:00,87.13,87.21,86.87,86.92,160243.0,81.1209,81.1954,80.8788,80.9254,160243.0
2019-09-10 10:15:00,86.92,87.01,86.68,86.73,121833.0,80.9254,81.0092,80.7019,80.7485,121833.0
2019-09-10 10:20:00,86.73,87.2,86.61,87.06,121928.0,80.7485,81.1861,80.6368,81.0557,121928.0
2019-09-10 10:25:00,87.09,87.21,87.0,87.14,57652.0,81.0837,81.1954,80.9999,81.1302,57652.0
2019-09-10 10:30:00,87.16,87.26,87.02,87.22,36583.0,81.1488,81.2419,81.0185,81.2047,36583.0
2019-09-10 10:35:00,87.22,87.49,87.22,87.44,94318.0,81.2047,81.4561,81.2047,81.4095,94318.0
2019-09-10 10:40:00,87.46,87.63,87.4,87.5,98504.0,81.4282,81.5864,81.3723,81.4654,98504.0
2019-09-10 10:45:00,87.51,87.51,87.24,87.29,33791.0,81.4747,81.4747,81.2233,81.2699,33791.0
2019-09-10 10:50:00,87.29,87.36,87.04,87.07,33289.0,81.2699,81.3351,81.0371,81.0651,33289.0
2019-09-10 10:55:00,87.08,87.23,86.95,87.15,47593.0,81.0744,81.214,80.9533,81.1395,47593.0
2019-09-10 11:00:00,87.14,87.32,87.11,87.3,34646.0,81.1302,81.2978,81.1023,81.2792,34646.0
2019-09-10 11:05:00,87.31,87.4,87.29,87.36,18823.0,81.2885,81.3723,81.2699,81.3351,18823.0
2019-09-10 11:10:00,87.37,87.38,87.26,87.26,18670.0,81.3444,81.3537,81.2419,81.2419,18670.0
2019-09-10 11:15:00,87.26,87.34,87.26,87.34,21211.0,81.2419,81.3164,81.2419,81.3164,21211.0
2019-09-10 11:20:00,87.34,87.37,87.18,87.21,31840.0,81.3164,81.3444,81.1675,81.1954,31840.0
2019-09-10 11:25:00,87.21,87.24,87.05,87.09,23184.0,81.1954,81.2233,81.0464,81.0837,23184.0
2019-09-10 11:30:00,87.1,87.14,87.02,87.02,27492.0,81.093,81.1302,81.0185,81.0185,27492.0
2019-09-10 11:35:00,87.02,87.04,86.8,86.82,40176.0,81.0185,81.0371,80.8137,80.8323,40176.0
2019-09-10 11:40:00,86.81,86.87,86.72,86.78,45592.0,80.823,80.8788,80.7392,80.7951,45592.0
2019-09-10 11:45:00,86.81,87.04,86.79,86.94,89054.0,80.823,81.0371,80.8044,80.944,89054.0
2019-09-10 11:50:00,86.95,87.14,86.95,87.11,39204.0,80.9533,81.1302,80.9533,81.1023,39204.0
2019-09-10 11:55:00,87.11,87.13,86.72,86.73,60252.0,81.1023,81.1209,80.7392,80.7485,60252.0
2019-09-10 12:00:00,86.75,86.87,86.73,86.76,38247.0,80.7671,80.8788,80.7485,80.7764,38247.0
2019-09-10 12:05:00,86.75,86.93,86.69,86.92,30525.0,80.7671,80.9347,80.7113,80.9254,30525.0
2019-09-10 12:10:00,86.91,86.91,86.81,86.89,27090.0,80.9161,80.9161,80.823,80.8975,27090.0
2019-09-10 12:15:00,86.89,87.03,86.89,86.99,25554.0,80.8975,81.0278,80.8975,80.9906,25554.0
2019-09-10 12:20:00,87.0,87.16,86.96,87.08,27731.0,80.9999,81.1488,80.9626,81.0744,27731.0
2019-09-10 12:25:00,87.08,87.08,87.0,87.01,17229.0,81.0744,81.0744,80.9999,81.0092,17229.0
2019-09-10 12:30:00,87.01,87.05,86.96,86.96,21913.0,81.0092,81.0464,80.9626,80.9626,21913.0
2019-09-10 12:35:00,86.97,87.05,86.95,86.95,30785.0,80.9719,81.0464,80.9533,80.9533,30785.0
2019-09-10 12:40:00,86.96,87.01,86.94,87.0,27018.0,80.9626,81.0092,80.944,80.9999,27018.0
2019-09-10 12:45:00,87.0,87.11,86.98,87.1,20572.0,80.9999,81.1023,80.9813,81.093,20572.0
2019-09-10 12:50:00,87.11,87.11,86.98,87.02,59136.0,81.1023,81.1023,80.9813,81.0185,59136.0
2019-09-10 12:55:00,87.01,87.02,86.95,86.96,24282.0,81.0092,81.0185,80.9533,80.9626,24282.0
2019-09-10 13:00:00,86.97,86.98,86.87,86.87,28931.0,80.9719,80.9813,80.8788,80.8788,28931.0
2019-09-10 13:05:00,86.88,86.92,86.8,86.91,44353.0,80.8882,80.9254,80.8137,80.9161,44353.0
2019-09-10 13:10:00,86.93,86.96,86.81,86.83,43134.0,80.9347,80.9626,80.823,80.8416,43134.0
2019-09-10 13:15:00,86.83,86.85,86.72,86.83,44765.0,80.8416,80.8602,80.7392,80.8416,44765.0
2019-09-10 13:20:00,86.83,86.84,86.74,86.75,38204.0,80.8416,80.8509,80.7578,80.7671,38204.0
2019-09-10 13:25:00,86.73,86.79,86.72,86.76,21475.0,80.7485,80.8044,80.7392,80.7764,21475.0
2019-09-10 13:30:00,86.76,86.85,86.75,86.83,24401.0,80.7764,80.8602,80.7671,80.8416,24401.0
2019-09-10 13:35:00,86.84,86.92,86.82,86.88,44145.0,80.8509,80.9254,80.8323,80.8882,44145.0
2019-09-10 13:40:00,86.88,86.9,86.83,86.87,27927.0,80.8882,80.9068,80.8416,80.8788,27927.0
2019-09-10 13:45:00,86.88,86.88,86.79,86.81,21333.0,80.8882,80.8882,80.8044,80.823,21333.0
2019-09-10 13:50:00,86.81,86.85,86.78,86.8,27166.0,80.823,80.8602,80.7951,80.8137,27166.0
2019-09-10 13:55:00,86.79,86.82,86.74,86.77,33035.0,80.8044,80.8323,80.7578,80.7857,33035.0
2019-09-10 14:00:00,86.77,86.77,86.65,86.66,24403.0,80.7857,80.7857,80.674,80.6833,24403.0
2019-09-10 14:05:00,86.66,86.73,86.65,86.69,26210.0,80.6833,80.7485,80.674,80.7113,26210.0
2019-09-10 14:10:00,86.68,86.72,86.64,86.65,24297.0,80.7019,80.7392,80.6647,80.674,24297.0
2019-09-10 14:15:00,86.65,86.73,86.64,86.67,34406.0,80.674,80.7485,80.6647,80.6926,34406.0
2019-09-10 14:20:00,86.67,86.7,86.66,86.68,73114.0,80.6926,80.7206,80.6833,80.7019,73114.0
2019-09-10 14:25:00,86.69,86.76,86.68,86.69,41869.0,80.7113,80.7764,80.7019,80.7113,41869.0
2019-09-10 14:30:00,86.69,86.74,86.56,86.73,88963.0,80.7113,80.7578,80.5902,80.7485,88963.0
2019-09-10 14:35:00,86.75,86.75,86.61,86.62,31233.0,80.7671,80.7671,80.6368,80.6461,31233.0
2019-09-10 14:40:00,86.62,86.64,86.43,86.45,80527.0,80.6461,80.6647,80.4692,80.4878,80527.0
2019-09-10 14:45:00,86.45,86.46,86.31,86.31,79293.0,80.4878,80.4971,80.3575,80.3575,79293.0
2019-09-10 14:50:00,86.33,86.47,86.32,86.45,64688.0,80.3761,80.5064,80.3668,80.4878,64688.0
2019-09-10 14:55:00,86.45,86.45,86.3,86.34,68990.0,80.4878,80.4878,80.3482,80.3854,68990.0
2019-09-10 15:00:00,86.35,86.5,86.32,86.46,52886.0,80.3947,80.5344,80.3668,80.4971,52886.0
2019-09-10 15:05:00,86.47,86.53,86.44,86.47,26696.0,80.5064,80.5623,80.4785,80.5064,26696.0
2019-09-10 15:10:00,86.47,86.52,86.45,86.49,40920.0,80.5064,80.553,80.4878,80.5251,40920.0
2019-09-10 15:15:00,86.48,86.52,86.47,86.5,35372.0,80.5157,80.553,80.5064,80.5344,35372.0
2019-09-10 15:20:00,86.5,86.5,86.41,86.42,33488.0,80.5344,80.5344,80.4506,80.4599,33488.0
2019-09-10 15:25:00,86.42,86.42,86.33,86.37,52200.0,80.4599,80.4599,80.3761,80.4133,52200.0
2019-09-10 15:30:00,86.36,86.41,86.29,86.3,97570.0,80.404,80.4506,80.3388,80.3482,97570.0
2019-09-10 15:35:00,86.3,86.38,86.29,86.37,96620.0,80.3482,80.4226,80.3388,80.4133,96620.0
2019-09-10 15:40:00,86.37,86.54,86.37,86.5,103069.0,80.4133,80.5716,80.4133,80.5344,103069.0
2019-09-10 15:45:00,86.5,86.61,86.43,86.43,144997.0,80.5344,80.6368,80.4692,80.4692,144997.0
2019-09-10 15:50:00,86.44,86.52,86.43,86.46,178295.0,80.4785,80.553,80.4692,80.4971,178295.0
2019-09-10 15:55:00,86.46,86.83,86.45,86.82,431701.0,80.4971,80.8416,80.4878,80.8323,431701.0
2019-09-11 09:30:00,86.96,87.0,86.31,86.35,96335.0,80.9626,80.9999,80.3575,80.3947,96335.0
2019-09-11 09:35:00,86.35,86.35,86.03,86.3,86164.0,80.3947,80.3947,80.0968,80.3482,86164.0
2019-09-11 09:40:00,86.32,86.52,86.04,86.2,136389.0,80.3668,80.553,80.1061,80.2551,136389.0
2019-09-11 09:45:00,86.21,86.35,86.11,86.11,100627.0,80.2644,80.3947,80.1713,80.1713,100627.0
2019-09-11 09:50:00,86.1,86.1,85.88,85.97,50998.0,80.1619,80.1619,79.9571,80.0409,50998.0
2019-09-11 09:55:00,85.95,86.13,85.92,85.94,55063.0,80.0223,80.1899,79.9944,80.013,55063.0
2019-09-11 10:00:00,85.95,86.03,85.87,85.92,98139.0,80.0223,80.0968,79.9478,79.9944,98139.0
2019-09-11 10:05:00,85.9,86.04,85.87,86.0,71242.0,79.9757,80.1061,79.9478,80.0688,71242.0
2019-09-11 10:10:00,86.0,86.18,85.97,86.08,50404.0,80.0688,80.2364,80.0409,80.1433,50404.0
2019-09-11 10:15:00,86.09,86.21,86.06,86.15,34693.0,80.1526,80.2644,80.1247,80.2085,34693.0
2019-09-11 10:20:00,86.16,86.25,86.12,86.2,45147.0,80.2178,80.3016,80.1806,80.2551,45147.0
2019-09-11 10:25:00,86.2,86.32,86.17,86.3,44721.0,80.2551,80.3668,80.2271,80.3482,44721.0
2019-09-11 10:30:00,86.31,86.48,86.3,86.47,44341.0,80.3575,80.5157,80.3482,80.5064,44341.0
2019-09-11 10:35:00,86.46,86.5,86.4,86.45,34749.0,80.4971,80.5344,80.4413,80.4878,34749.0
2019-09-11 10:40:00,86.45,86.47,86.37,86.44,25658.0,80.4878,80.5064,80.4133,80.4785,25658.0
2019-09-11 10:45:00,86.44,86.52,86.39,86.5,31104.0,80.4785,80.553,80.4319,80.5344,31104.0
2019-09-11 10:50:00,86.51,86.65,86.48,86.61,35664.0,80.5437,80.674,80.5157,80.6368,35664.0
2019-09-11 10:55:00,86.6,86.66,86.53,86.58,27292.0,80.6275,80.6833,80.5623,80.6088,27292.0
2019-09-11 11:00:00,86.59,86.62,86.53,86.57,26969.0,80.6182,80.6461,80.5623,80.5995,26969.0
2019-09-11 11:05:00,86.57,86.6,86.48,86.6,23207.0,80.5995,80.6275,80.5157,80.6275,23207.0
2019-09-11 11:10:00,86.6,86.8,86.6,86.75,43156.0,80.6275,80.8137,80.6275,80.7671,43156.0
2019-09-11 11:15:00,86.75,86.82,86.66,86.67,54211.0,80.7671,80.8323,80.6833,80.6926,54211.0
2019-09-11 11:20:00,86.66,86.77,86.66,86.74,29378.0,80.6833,80.7857,80.6833,80.7578,29378.0
2019-09-11 11:25:00,86.74,86.8,86.67,86.73,39526.0,80.7578,80.8137,80.6926,80.7485,39526.0
2019-09-11 11:30:00,86.74,86.79,86.66,86.66,26990.0,80.7578,80.8044,80.6833,80.6833,26990.0
2019-09-11 11:35:00,86.68,86.73,86.64,86.66,29981.0,80.7019,80.7485,80.6647,80.6833,29981.0
2019-09-11 11:40:00,86.66,86.74,86.63,86.66,52571.0,80.6833,80.7578,80.6554,80.6833,52571.0
2019-09-11 11:45:00,86.66,86.75,86.65,86.72,22372.0,80.6833,80.7671,80.674,80.7392,22372.0
2019-09-11 11:50:00,86.73,86.76,86.59,86.74,22978.0,80.7485,80.7764,80.6182,80.7578,22978.0
2019-09-11 11:55:00,86.74,86.79,86.7,86.79,24215.0,80.7578,80.8044,80.7206,80.8044,24215.0
2019-09-11 12:00:00,86.81,86.82,86.73,86.75,36694.0,80.823,80.8323,80.7485,80.7671,36694.0
2019-09-11 12:05:00,86.75,86.88,86.71,86.86,42275.0,80.7671,80.8882,80.7299,80.8695,42275.0
2019-09-11 12:10:00,86.86,86.93,86.85,86.92,22299.0,80.8695,80.9347,80.8602,80.9254,22299.0
2019-09-11 12:15:00,86.92,86.98,86.9,86.96,17240.0,80.9254,80.9813,80.9068,80.9626,17240.0
2019-09-11 12:20:00,86.96,87.04,86.94,87.04,22113.0,80.9626,81.0371,80.944,81.0371,22113.0
2019-09-11 12:25:00,87.05,87.14,87.05,87.08,36710.0,81.0464,81.1302,81.0464,81.0744,36710.0
2019-09-11 12:30:00,87.08,87.13,87.05,87.1,24372.0,81.0744,81.1209,81.0464,81.093,24372.0
2019-09-11 12:35:00,87.11,87.2,87.1,87.17,21904.0,81.1023,81.1861,81.093,81.1582,21904.0
2019-09-11 12:40:00,87.17,87.22,87.13,87.16,39571.0,81.1582,81.2047,81.1209,81.1488,39571.0
2019-09-11 12:45:00,87.16,87.24,87.15,87.19,19476.0,81.1488,81.2233,81.1395,81.1768,19476.0
2019-09-11 12:50:00,87.19,87.25,87.18,87.2,23347.0,81.1768,81.2326,81.1675,81.1861,23347.0
2019-09-11 12:55:00,87.2,87.23,87.16,87.17,27033.0,81.1861,81.214,81.1488,81.1582,27033.0
2019-09-11 13:00:00,87.17,87.18,87.1,87.11,25783.0,81.1582,81.1675,81.093,81.1023,25783.0
2019-09-11 13:05:00,87.12,87.15,87.04,87.11,25571.0,81.1116,81.1395,81.0371,81.1023,25571.0
2019-09-11 13:10:00,87.11,87.12,87.01,87.02,25437.0,81.1023,81.1116,81.0092,81.0185,25437.0
2019-09-11 13:15:00,87.01,87.04,86.91,86.98,24002.0,81.0092,81.0371,80.9161,80.9813,24002.0
2019-09-11 13:20:00,86.98,86.99,86.93,86.97,12878.0,80.9813,80.9906,80.9347,80.9719,12878.0
2019-09-11 13:25:00,86.98,87.01,86.94,86.95,17460.0,80.9813,81.0092,80.944,80.9533,17460.0
2019-09-11 13:30:00,86.95,86.97,86.92,86.95,31509.0,80.9533,80.9719,80.9254,80.9533,31509.0
2019-09-11 13:35:00,86.96,86.96,86.86,86.92,30981.0,80.9626,80.9626,80.8695,80.9254,30981.0
2019-09-11 13:40:00,86.92,86.94,86.82,86.84,29058.0,80.9254,80.944,80.8323,80.8509,29058.0
2019-09-11 13:45:00,86.84,86.84,86.79,86.83,16508.0,80.8509,80.8509,80.8044,80.8416,16508.0
2019-09-11 13:50:00,86.83,86.85,86.79,86.8,33009.0,80.8416,80.8602,80.8044,80.8137,33009.0
2019-09-11 13:55:00,86.79,86.81,86.6,86.73,75916.0,80.8044,80.823,80.6275,80.7485,75916.0
2019-09-11 14:00:00,86.71,86.75,86.68,86.71,17928.0,80.7299,80.7671,80.7019,80.7299,17928.0
2019-09-11 14:05:00,86.74,86.8,86.72,86.79,16897.0,80.7578,80.8137,80.7392,80.8044,16897.0
2019-09-11 14:10:00,86.8,86.83,86.7,86.71,26326.0,80.8137,80.8416,80.7206,80.7299,26326.0
2019-09-11 14:15:00,86.7,86.74,86.68,86.71,19664.0,80.7206,80.7578,80.7019,80.7299,19664.0
2019-09-11 14:20:00,86.7,86.72,86.66,86.67,17320.0,80.7206,80.7392,80.6833,80.6926,17320.0
2019-09-11 14:25:00,86.67,86.72,86.66,86.69,23212.0,80.6926,80.7392,80.6833,80.7113,23212.0
2019-09-11 14:30:00,86.69,86.71,86.58,86.66,30898.0,80.7113,80.7299,80.6088,80.6833,30898.0
2019-09-11 14:35:00,86.65,86.69,86.62,86.69,19768.0,80.674,80.7113,80.6461,80.7113,19768.0
2019-09-11 14:40:00,86.7,86.74,86.62,86.63,25138.0,80.7206,80.7578,80.6461,80.6554,25138.0
2019-09-11 14:45:00,86.63,86.65,86.58,86.62,27374.0,80.6554,80.674,80.6088,80.6461,27374.0
2019-09-11 14:50:00,86.63,86.64,86.47,86.54,42685.0,80.6554,80.6647,80.5064,80.5716,42685.0
2019-09-11 14:55:00,86.54,86.61,86.52,86.6,25758.0,80.5716,80.6368,80.553,80.6275,25758.0
2019-09-11 15:00:00,86.6,86.7,86.59,86.69,26865.0,80.6275,80.7206,80.6182,80.7113,26865.0
2019-09-11 15:05:00,86.69,86.74,86.67,86.67,22060.0,80.7113,80.7578,80.6926,80.6926,22060.0
2019-09-11 15:10:00,86.67,86.79,86.67,86.79,32568.0,80.6926,80.8044,80.6926,80.8044,32568.0
2019-09-11 15:15:00,86.79,86.8,86.75,86.75,32674.0,80.8044,80.8137,80.7671,80.7671,32674.0
2019-09-11 15:20:00,86.76,86.82,86.75,86.79,28462.0,80.7764,80.8323,80.7671,80.8044,28462.0
2019-09-11 15:25:00,86.79,86.83,86.72,86.74,33191.0,80.8044,80.8416,80.7392,80.7578,33191.0
2019-09-11 15:30:00,86.74,86.79,86.73,86.73,37416.0,80.7578,80.8044,80.7485,80.7485,37416.0
2019-09-11 15:35:00,86.73,86.86,86.72,86.84,64783.0,80.7485,80.8695,80.7392,80.8509,64783.0
2019-09-11 15:40:00,86.83,86.87,86.77,86.8,55053.0,80.8416,80.8788,80.7857,80.8137,55053.0
2019-09-11 15:45:00,86.79,86.8,86.65,86.74,74911.0,80.8044,80.8137,80.674,80.7578,74911.0
2019-09-11 15:50:00,86.75,86.8,86.72,86.79,85491.0,80.7671,80.8137,80.7392,80.8044,85491.0
2019-09-11 15:55:00,86.79,86.83,86.64,86.76,189399.0,80.8044,80.8416,80.6647,80.7764,189399.0
2019-09-12 09:30:00,87.1,87.3,86.22,86.45,168986.0,81.093,81.2792,80.2737,80.4878,168986.0
2019-09-12 09:35:00,86.4,86.99,86.3,86.95,99597.0,80.4413,80.9906,80.3482,80.9533,99597.0
2019-09-12 09:40:00,86.99,87.03,86.66,86.84,75164.0,80.9906,81.0278,80.6833,80.8509,75164.0
2019-09-12 09:45:00,86.82,86.92,86.64,86.79,51067.0,80.8323,80.9254,80.6647,80.8044,51067.0
2019-09-12 09:50:00,86.8,86.95,86.74,86.89,45935.0,80.8137,80.9533,80.7578,80.8975,45935.0
2019-09-12 09:55:00,86.89,87.06,86.85,86.97,46212.0,80.8975,81.0557,80.8602,80.9719,46212.0
2019-09-12 10:00:00,86.95,87.05,86.93,87.03,52119.0,80.9533,81.0464,80.9347,81.0278,52119.0
2019-09-12 10:05:00,87.06,87.07,86.89,86.9,27549.0,81.0557,81.0651,80.8975,80.9068,27549.0
2019-09-12 10:10:00,86.91,87.59,86.86,87.36,124719.0,80.9161,81.5492,80.8695,81.3351,124719.0
2019-09-12 10:15:00,87.37,87.71,87.34,87.66,82400.0,81.3444,81.6609,81.3164,81.6144,82400.0
2019-09-12 10:20:00,87.65,87.85,87.64,87.76,57496.0,81.6051,81.7913,81.5957,81.7075,57496.0
2019-09-12 10:25:00,87.75,87.95,87.75,87.91,48935.0,81.6982,81.8844,81.6982,81.8471,48935.0
2019-09-12 10:30:00,87.92,87.95,87.77,87.86,77920.0,81.8564,81.8844,81.7168,81.8006,77920.0
2019-09-12 10:35:00,87.84,87.85,87.56,87.58,46832.0,81.7819,81.7913,81.5213,81.5399,46832.0
2019-09-12 10:40:00,87.58,87.59,87.24,87.25,39091.0,81.5399,81.5492,81.2233,81.2326,39091.0
2019-09-12 10:45:00,87.26,87.36,87.21,87.36,29563.0,81.2419,81.3351,81.1954,81.3351,29563.0
2019-09-12 10:50:00,87.37,87.43,86.94,87.15,95482.0,81.3444,81.4002,80.944,81.1395,95482.0
2019-09-12 10:55:00,87.16,87.3,87.12,87.21,24226.0,81.1488,81.2792,81.1116,81.1954,24226.0
2019-09-12 11:00:00,87.2,87.24,87.1,87.2,32737.0,81.1861,81.2233,81.093,81.1861,32737.0
2019-09-12 11:05:00,87.19,87.2,87.14,87.19,14320.0,81.1768,81.1861,81.1302,81.1768,14320.0
2019-09-12 11:10:00,87.18,87.25,87.05,87.13,22414.0,81.1675,81.2326,81.0464,81.1209,22414.0
2019-09-12 11:15:00,87.13,87.25,87.13,87.24,16280.0,81.1209,81.2326,81.1209,81.2233,16280.0
2019-09-12 11:20:00,87.23,87.26,87.14,87.19,31339.0,81.214,81.2419,81.1302,81.1768,31339.0
2019-09-12 11:25:00,87.17,87.25,87.16,87.22,18364.0,81.1582,81.2326,81.1488,81.2047,18364.0
2019-09-12 11:30:00,87.23,87.36,87.23,87.29,24311.0,81.214,81.3351,81.214,81.2699,24311.0
2019-09-12 11:35:00,87.26,87.3,87.25,87.28,14990.0,81.2419,81.2792,81.2326,81.2606,14990.0
2019-09-12 11:40:00,87.28,87.45,87.27,87.41,31269.0,81.2606,81.4188,81.2513,81.3816,31269.0
2019-09-12 11:45:00,87.42,87.46,87.39,87.42,30184.0,81.3909,81.4282,81.363,81.3909,30184.0
2019-09-12 11:50:00,87.41,87.43,87.34,87.37,24517.0,81.3816,81.4002,81.3164,81.3444,24517.0
2019-09-12 11:55:00,87.37,87.42,87.32,87.4,25016.0,81.3444,81.3909,81.2978,81.3723,25016.0
2019-09-12 12:00:00,87.4,87.43,87.33,87.35,17417.0,81.3723,81.4002,81.3071,81.3257,17417.0
2019-09-12 12:05:00,87.34,87.39,87.32,87.34,13689.0,81.3164,81.363,81.2978,81.3164,13689.0
2019-09-12 12:10:00,87.35,87.48,87.35,87.47,15166.0,81.3257,81.4468,81.3257,81.4375,15166.0
2019-09-12 12:15:00,87.48,87.48,87.4,87.43,18310.0,81.4468,81.4468,81.3723,81.4002,18310.0
2019-09-12 12:20:00,87.44,87.51,87.42,87.45,18372.0,81.4095,81.4747,81.3909,81.4188,18372.0
2019-09-12 12:25:00,87.45,87.49,87.44,87.48,13947.0,81.4188,81.4561,81.4095,81.4468,13947.0
2019-09-12 12:30:00,87.48,87.63,87.46,87.59,26884.0,81.4468,81.5864,81.4282,81.5492,26884.0
2019-09-12 12:35:00,87.58,87.66,87.56,87.62,15168.0,81.5399,81.6144,81.5213,81.5771,15168.0
2019-09-12 12:40:00,87.62,87.65,87.58,87.64,16029.0,81.5771,81.6051,81.5399,81.5957,16029.0
2019-09-12 12:45:00,87.63,87.72,87.63,87.7,40670.0,81.5864,81.6702,81.5864,81.6516,40670.0
2019-09-12 12:50:00,87.68,87.74,87.58,87.7,26421.0,81.633,81.6888,81.5399,81.6516,26421.0
2019-09-12 12:55:00,87.69,87.72,87.65,87.71,24187.0,81.6423,81.6702,81.6051,81.6609,24187.0
2019-09-12 13:00:00,87.72,87.99,87.72,87.98,42076.0,81.6702,81.9216,81.6702,81.9123,42076.0
2019-09-12 13:05:00,87.98,88.07,87.89,87.92,42222.0,81.9123,81.9961,81.8285,81.8564,42222.0
2019-09-12 13:10:00,87.92,87.95,87.87,87.87,16121.0,81.8564,81.8844,81.8099,81.8099,16121.0
2019-09-12 13:15:00,87.87,87.87,87.82,87.83,13965.0,81.8099,81.8099,81.7633,81.7726,13965.0
2019-09-12 13:20:00,87.83,87.83,87.77,87.81,10426.0,81.7726,81.7726,81.7168,81.754,10426.0
2019-09-12 13:25:00,87.81,87.94,87.8,87.87,33716.0,81.754,81.875,81.7447,81.8099,33716.0
2019-09-12 13:30:00,87.88,87.89,87.8,87.84,67567.0,81.8192,81.8285,81.7447,81.7819,67567.0
2019-09-12 13:35:00,87.84,87.9,87.84,87.88,18058.0,81.7819,81.8378,81.7819,81.8192,18058.0
2019-09-12 13:40:00,87.87,87.99,87.86,87.96,20291.0,81.8099,81.9216,81.8006,81.8937,20291.0
2019-09-12 13:45:00,87.96,88.02,87.95,87.98,20578.0,81.8937,81.9495,81.8844,81.9123,20578.0
2019-09-12 13:50:00,87.99,88.04,87.97,87.99,25633.0,81.9216,81.9682,81.903,81.9216,25633.0
2019-09-12 13:55:00,87.98,87.98,87.9,87.9,12457.0,81.9123,81.9123,81.8378,81.8378,12457.0
2019-09-12 14:00:00,87.89,87.91,87.82,87.85,16497.0,81.8285,81.8471,81.7633,81.7913,16497.0
2019-09-12 14:05:00,87.85,87.89,87.83,87.89,12466.0,81.7913,81.8285,81.7726,81.8285,12466.0
2019-09-12 14:10:00,87.9,87.91,87.87,87.88,13412.0,81.8378,81.8471,81.8099,81.8192,13412.0
2019-09-12 14:15:00,87.87,87.92,87.87,87.9,19802.0,81.8099,81.8564,81.8099,81.8378,19802.0
2019-09-12 14:20:00,87.91,87.92,87.82,87.86,19519.0,81.8471,81.8564,81.7633,81.8006,19519.0
2019-09-12 14:25:00,87.86,87.9,87.84,87.9,19675.0,81.8006,81.8378,81.7819,81.8378,19675.0
2019-09-12 14:30:00,87.89,87.97,87.84,87.93,21688.0,81.8285,81.903,81.7819,81.8657,21688.0
2019-09-12 14:35:00,87.94,87.97,87.93,87.95,12597.0,81.875,81.903,81.8657,81.8844,12597.0
2019-09-12 14:40:00,87.97,88.03,87.96,87.97,16105.0,81.903,81.9588,81.8937,81.903,16105.0
2019-09-12 14:45:00,87.96,87.99,87.94,87.94,15643.0,81.8937,81.9216,81.875,81.875,15643.0
2019-09-12 14:50:00,87.95,88.0,87.95,87.95,12541.0,81.8844,81.9309,81.8844,81.8844,12541.0
2019-09-12 14:55:00,87.95,87.95,87.91,87.92,18881.0,81.8844,81.8844,81.8471,81.8564,18881.0
2019-09-12 15:00:00,87.93,87.93,87.84,87.85,27985.0,81.8657,81.8657,81.7819,81.7913,27985.0
2019-09-12 15:05:00,87.86,87.86,87.8,87.82,13939.0,81.8006,81.8006,81.7447,81.7633,13939.0
2019-09-12 15:10:00,87.81,87.88,87.8,87.85,21860.0,81.754,81.8192,81.7447,81.7913,21860.0
2019-09-12 15:15:00,87.86,87.88,87.77,87.79,18954.0,81.8006,81.8192,81.7168,81.7354,18954.0
2019-09-12 15:20:00,87.79,87.86,87.78,87.84,27476.0,81.7354,81.8006,81.7261,81.7819,27476.0
2019-09-12 15:25:00,87.84,87.86,87.79,87.8,29408.0,81.7819,81.8006,81.7354,81.7447,29408.0
2019-09-12 15:30:00,87.81,87.84,87.78,87.81,42682.0,81.754,81.7819,81.7261,81.754,42682.0
2019-09-12 15:35:00,87.81,87.88,87.8,87.86,45359.0,81.754,81.8192,81.7447,81.8006,45359.0
2019-09-12 15:40:00,87.86,87.87,87.75,87.81,57245.0,81.8006,81.8099,81.6982,81.754,57245.0
2019-09-12 15:45:00,87.81,87.86,87.77,87.78,73447.0,81.754,81.8006,81.7168,81.7261,73447.0
2019-09-12 15:50:00,87.77,87.82,87.75,87.79,75991.0,81.7168,81.7633,81.6982,81.7354,75991.0
2019-09-12 15:55:00,87.78,87.78,87.61,87.69,196903.0,81.7261,81.7261,81.5678,81.6423,196903.0
2019-09-13 09:30:00,88.25,88.44,88.07,88.19,121813.0,82.1637,82.3406,81.9961,82.1078,121813.0
2019-09-13 09:35:00,88.18,88.28,88.01,88.13,51696.0,82.0985,82.1916,81.9402,82.0519,51696.0
2019-09-13 09:40:00,88.15,88.19,88.01,88.12,31487.0,82.0706,82.1078,81.9402,82.0426,31487.0
2019-09-13 09:45:00,88.12,88.32,88.12,88.31,46432.0,82.0426,82.2288,82.0426,82.2195,46432.0
2019-09-13 09:50:00,88.32,88.51,88.3,88.47,67239.0,82.2288,82.4057,82.2102,82.3685,67239.0
2019-09-13 09:55:00,88.47,88.52,88.35,88.52,26142.0,82.3685,82.415,82.2568,82.415,26142.0
2019-09-13 10:00:00,88.51,88.72,88.42,88.65,98086.0,82.4057,82.6013,82.3219,82.5361,98086.0
2019-09-13 10:05:00,88.66,88.7,88.45,88.49,32486.0,82.5454,82.5826,82.3499,82.3871,32486.0
2019-09-13 10:10:00,88.49,88.56,88.33,88.43,40334.0,82.3871,82.4523,82.2382,82.3313,40334.0
2019-09-13 10:15:00,88.44,88.51,88.37,88.47,75376.0,82.3406,82.4057,82.2754,82.3685,75376.0
2019-09-13 10:20:00,88.46,88.55,88.37,88.47,33178.0,82.3592,82.443,82.2754,82.3685,33178.0
2019-09-13 10:25:00,88.48,88.65,88.47,88.65,27939.0,82.3778,82.5361,82.3685,82.5361,27939.0
2019-09-13 10:30:00,88.64,88.65,88.55,88.6,25757.0,82.5268,82.5361,82.443,82.4895,25757.0
2019-09-13 10:35:00,88.6,88.68,88.53,88.65,26530.0,82.4895,82.564,82.4244,82.5361,26530.0
2019-09-13 10:40:00,88.65,88.67,88.53,88.58,26136.0,82.5361,82.5547,82.4244,82.4709,26136.0
2019-09-13 10:45:00,88.56,88.6,88.52,88.54,19973.0,82.4523,82.4895,82.415,82.4337,19973.0
2019-09-13 10:50:00,88.54,88.66,88.53,88.56,21060.0,82.4337,82.5454,82.4244,82.4523,21060.0
2019-09-13 10:55:00,88.57,88.66,88.55,88.64,25847.0,82.4616,82.5454,82.443,82.5268,25847.0
2019-09-13 11:00:00,88.65,88.65,88.48,88.56,25936.0,82.5361,82.5361,82.3778,82.4523,25936.0
2019-09-13 11:05:00,88.57,88.79,88.53,88.73,40510.0,82.4616,82.6664,82.4244,82.6106,40510.0
2019-09-13 11:10:00,88.76,88.79,88.68,88.68,23272.0,82.6385,82.6664,82.564,82.564,23272.0
2019-09-13 11:15:00,88.69,88.69,88.62,88.64,22197.0,82.5733,82.5733,82.5082,82.5268,22197.0
2019-09-13 11:20:00,88.63,88.73,88.58,88.69,22088.0,82.5175,82.6106,82.4709,82.5733,22088.0
2019-09-13 11:25:00,88.7,88.76,88.63,88.66,32227.0,82.5826,82.6385,82.5175,82.5454,32227.0
2019-09-13 11:30:00,88.67,88.69,88.54,88.62,28112.0,82.5547,82.5733,82.4337,82.5082,28112.0
2019-09-13 11:35:00,88.62,88.65,88.56,88.56,18243.0,82.5082,82.5361,82.4523,82.4523,18243.0
2019-09-13 11:40:00,88.56,88.65,88.5,88.62,22724.0,82.4523,82.5361,82.3964,82.5082,22724.0
2019-09-13 11:45:00,88.64,88.66,88.57,88.62,23613.0,82.5268,82.5454,82.4616,82.5082,23613.0
2019-09-13 11:50:00,88.62,88.65,88.52,88.52,25776.0,82.5082,82.5361,82.415,82.415,25776.0
2019-09-13 11:55:00,88.52,88.53,88.46,88.51,20271.0,82.415,82.4244,82.3592,82.4057,20271.0
2019-09-13 12:00:00,88.51,88.54,88.45,88.53,29407.0,82.4057,82.4337,82.3499,82.4244,29407.0
2019-09-13 12:05:00,88.53,88.54,88.44,88.52,25164.0,82.4244,82.4337,82.3406,82.415,25164.0
2019-09-13 12:10:00,88.52,88.55,88.4,88.45,19699.0,82.415,82.443,82.3033,82.3499,19699.0
2019-09-13 12:15:00,88.44,88.49,88.38,88.41,28136.0,82.3406,82.3871,82.2847,82.3126,28136.0
2019-09-13 12:20:00,88.41,88.41,88.28,88.34,18141.0,82.3126,82.3126,82.1916,82.2475,18141.0
2019-09-13 12:25:00,88.35,88.36,88.3,88.33,25234.0,82.2568,82.2661,82.2102,82.2382,25234.0
2019-09-13 12:30:00,88.33,88.35,88.32,88.35,17698.0,82.2382,82.2568,82.2288,82.2568,17698.0
2019-09-13 12:35:00,88.37,88.41,88.29,88.32,30931.0,82.2754,82.3126,82.2009,82.2288,30931.0
2019-09-13 12:40:00,88.33,88.34,88.19,88.28,29540.0,82.2382,82.2475,82.1078,82.1916,29540.0
2019-09-13 12:45:00,88.28,88.29,88.13,88.13,20448.0,82.1916,82.2009,82.0519,82.0519,20448.0
2019-09-13 12:50:00,88.14,88.26,88.11,88.25,23703.0,82.0613,82.173,82.0333,82.1637,23703.0
2019-09-13 12:55:00,88.25,88.31,88.21,88.27,21354.0,82.1637,82.2195,82.1264,82.1823,21354.0
2019-09-13 13:00:00,88.26,88.27,88.15,88.17,14355.0,82.173,82.1823,82.0706,82.0892,14355.0
2019-09-13 13:05:00,88.17,88.21,88.13,88.2,15934.0,82.0892,82.1264,82.0519,82.1171,15934.0
2019-09-13 13:10:00,88.2,88.22,88.16,88.19,18186.0,82.1171,82.1357,82.0799,82.1078,18186.0
2019-09-13 13:15:00,88.18,88.23,88.16,88.18,13265.0,82.0985,82.145,82.0799,82.0985,13265.0
2019-09-13 13:20:00,88.17,88.17,88.08,88.09,13028.0,82.0892,82.0892,82.0054,82.0147,13028.0
2019-09-13 13:25:00,88.11,88.12,88.08,88.09,13143.0,82.0333,82.0426,82.0054,82.0147,13143.0
2019-09-13 13:30:00,88.09,88.1,87.95,87.96,40271.0,82.0147,82.024,81.8844,81.8937,40271.0
2019-09-13 13:35:00,87.95,87.99,87.83,87.84,30748.0,81.8844,81.9216,81.7726,81.7819,30748.0
2019-09-13 13:40:00,87.83,87.83,87.59,87.64,69663.0,81.7726,81.7726,81.5492,81.5957,69663.0
2019-09-13 13:45:00,87.62,87.82,87.62,87.79,34160.0,81.5771,81.7633,81.5771,81.7354,34160.0
2019-09-13 13:50:00,87.79,87.85,87.78,87.81,13952.0,81.7354,81.7913,81.7261,81.754,13952.0
2019-09-13 13:55:00,87.8,87.8,87.59,87.63,21239.0,81.7447,81.7447,81.5492,81.5864,21239.0
2019-09-13 14:00:00,87.62,87.67,87.58,87.63,24136.0,81.5771,81.6237,81.5399,81.5864,24136.0
2019-09-13 14:05:00,87.63,87.68,87.6,87.65,17213.0,81.5864,81.633,81.5585,81.6051,17213.0
2019-09-13 14:10:00,87.65,87.65,87.57,87.59,10488.0,81.6051,81.6051,81.5306,81.5492,10488.0
2019-09-13 14:15:00,87.58,87.6,87.52,87.56,17898.0,81.5399,81.5585,81.484,81.5213,17898.0
2019-09-13 14:20:00,87.57,87.59,87.46,87.5,41085.0,81.5306,81.5492,81.4282,81.4654,41085.0
2019-09-13 14:25:00,87.49,87.55,87.46,87.54,34163.0,81.4561,81.5119,81.4282,81.5026,34163.0
2019-09-13 14:30:00,87.54,87.63,87.52,87.59,26594.0,81.5026,81.5864,81.484,81.5492,26594.0
2019-09-13 14:35:00,87.6,87.6,87.54,87.58,21369.0,81.5585,81.5585,81.5026,81.5399,21369.0
2019-09-13 14:40:00,87.58,87.65,87.56,87.58,20438.0,81.5399,81.6051,81.5213,81.5399,20438.0
2019-09-13 14:45:00,87.59,87.61,87.47,87.49,27393.0,81.5492,81.5678,81.4375,81.4561,27393.0
2019-09-13 14:50:00,87.5,87.55,87.49,87.54,24252.0,81.4654,81.5119,81.4561,81.5026,24252.0
2019-09-13 14:55:00,87.54,87.65,87.53,87.61,19633.0,81.5026,81.6051,81.4933,81.5678,19633.0
2019-09-13 15:00:00,87.6,87.6,87.53,87.55,21564.0,81.5585,81.5585,81.4933,81.5119,21564.0
2019-09-13 15:05:00,87.55,87.55,87.36,87.41,32120.0,81.5119,81.5119,81.3351,81.3816,32120.0
2019-09-13 15:10:00,87.4,87.54,87.4,87.49,28813.0,81.3723,81.5026,81.3723,81.4561,28813.0
2019-09-13 15:15:00,87.49,87.49,87.37,87.38,39417.0,81.4561,81.4561,81.3444,81.3537,39417.0
2019-09-13 15:20:00,87.38,87.5,87.37,87.47,47709.0,81.3537,81.4654,81.3444,81.4375,47709.0
2019-09-13 15:25:00,87.47,87.49,87.44,87.48,26768.0,81.4375,81.4561,81.4095,81.4468,26768.0
2019-09-13 15:30:00,87.48,87.52,87.45,87.5,33856.0,81.4468,81.484,81.4188,81.4654,33856.0
2019-09-13 15:35:00,87.5,87.52,87.42,87.47,64186.0,81.4654,81.484,81.3909,81.4375,64186.0
2019-09-13 15:40:00,87.47,87.55,87.45,87.54,61738.0,81.4375,81.5119,81.4188,81.5026,61738.0
2019-09-13 15:45:00,87.53,87.59,87.53,87.59,48410.0,81.4933,81.5492,81.4933,81.5492,48410.0
2019-09-13 15:50:00,87.59,87.64,87.45,87.54,151237.0,81.5492,81.5957,81.4188,81.5026,151237.0
2019-09-13 15:55:00,87.54,87.57,87.3,87.34,303218.0,81.5026,81.5306,81.2792,81.3164,303218.0
2019-09-16 09:30:00,87.09,87.28,86.67,86.96,139210.0,81.0837,81.2606,80.6926,80.9626,139210.0
2019-09-16 09:35:00,87.02,87.02,86.71,86.72,31647.0,81.0185,81.0185,80.7299,80.7392,31647.0
2019-09-16 09:40:00,86.77,87.1,86.77,87.03,107434.0,80.7857,81.093,80.7857,81.0278,107434.0
2019-09-16 09:45:00,87.04,87.16,86.93,87.04,59381.0,81.0371,81.1488,80.9347,81.0371,59381.0
2019-09-16 09:50:00,87.07,87.58,87.06,87.52,30906.0,81.0651,81.5399,81.0557,81.484,30906.0
2019-09-16 09:55:00,87.53,87.6,87.4,87.54,26052.0,81.4933,81.5585,81.3723,81.5026,26052.0
2019-09-16 10:00:00,87.54,87.7,87.51,87.64,43952.0,81.5026,81.6516,81.4747,81.5957,43952.0
2019-09-16 10:05:00,87.65,87.82,87.59,87.76,45432.0,81.6051,81.7633,81.5492,81.7075,45432.0
2019-09-16 10:10:00,87.77,87.81,87.63,87.64,20070.0,81.7168,81.754,81.5864,81.5957,20070.0
2019-09-16 10:15:00,87.63,87.68,87.59,87.62,30056.0,81.5864,81.633,81.5492,81.5771,30056.0
2019-09-16 10:20:00,87.62,87.73,87.53,87.7,67107.0,81.5771,81.6795,81.4933,81.6516,67107.0
2019-09-16 10:25:00,87.7,87.79,87.58,87.61,35699.0,81.6516,81.7354,81.5399,81.5678,35699.0
2019-09-16 10:30:00,87.58,87.66,87.53,87.59,35985.0,81.5399,81.6144,81.4933,81.5492,35985.0
2019-09-16 10:35:00,87.6,87.6,87.4,87.49,45492.0,81.5585,81.5585,81.3723,81.4561,45492.0
2019-09-16 10:40:00,87.47,87.61,87.46,87.53,19708.0,81.4375,81.5678,81.4282,81.4933,19708.0
2019-09-16 10:45:00,87.53,87.59,87.51,87.51,17334.0,81.4933,81.5492,81.4747,81.4747,17334.0
2019-09-16 10:50:00,87.52,87.54,87.37,87.43,19547.0,81.484,81.5026,81.3444,81.4002,19547.0
2019-09-16 10:55:00,87.42,87.49,87.4,87.47,17743.0,81.3909,81.4561,81.3723,81.4375,17743.0
2019-09-16 11:00:00,87.48,87.53,87.41,87.53,33313.0,81.4468,81.4933,81.3816,81.4933,33313.0
2019-09-16 11:05:00,87.53,87.65,87.49,87.59,64235.0,81.4933,81.6051,81.4561,81.5492,64235.0
2019-09-16 11:10:00,87.6,87.65,87.55,87.64,30748.0,81.5585,81.6051,81.5119,81.5957,30748.0
2019-09-16 11:15:00,87.64,87.68,87.61,87.67,26807.0,81.5957,81.633,81.5678,81.6237,26807.0
2019-09-16 11:20:00,87.68,87.72,87.65,87.71,22739.0,81.633,81.6702,81.6051,81.6609,22739.0
2019-09-16 11:25:00,87.72,87.75,87.66,87.67,24167.0,81.6702,81.6982,81.6144,81.6237,24167.0
2019-09-16 11:30:00,87.66,87.68,87.51,87.53,21685.0,81.6144,81.633,81.4747,81.4933,21685.0
2019-09-16 11:35:00,87.52,87.59,87.44,87.46,25448.0,81.484,81.5492,81.4095,81.4282,25448.0
2019-09-16 11:40:00,87.45,87.46,87.36,87.4,39617.0,81.4188,81.4282,81.3351,81.3723,39617.0
2019-09-16 11:45:00,87.39,87.51,87.37,87.44,26291.0,81.363,81.4747,81.3444,81.4095,26291.0
2019-09-16 11:50:00,87.43,87.43,87.36,87.39,21658.0,81.4002,81.4002,81.3351,81.363,21658.0
2019-09-16 11:55:00,87.4,87.41,87.19,87.23,42405.0,81.3723,81.3816,81.1768,81.214,42405.0
2019-09-16 12:00:00,87.22,87.34,87.22,87.29,20781.0,81.2047,81.3164,81.2047,81.2699,20781.0
2019-09-16 12:05:00,87.28,87.37,87.27,87.37,15356.0,81.2606,81.3444,81.2513,81.3444,15356.0
2019-09-16 12:10:00,87.36,87.41,87.36,87.4,14733.0,81.3351,81.3816,81.3351,81.3723,14733.0
2019-09-16 12:15:00,87.39,87.4,87.33,87.34,18468.0,81.363,81.3723,81.3071,81.3164,18468.0
2019-09-16 12:20:00,87.34,87.36,87.31,87.33,14347.0,81.3164,81.3351,81.2885,81.3071,14347.0
2019-09-16 12:25:00,87.33,87.35,87.29,87.33,19118.0,81.3071,81.3257,81.2699,81.3071,19118.0
2019-09-16 12:30:00,87.32,87.36,87.28,87.3,23413.0,81.2978,81.3351,81.2606,81.2792,23413.0
2019-09-16 12:35:00,87.31,87.31,87.27,87.3,23011.0,81.2885,81.2885,81.2513,81.2792,23011.0
2019-09-16 12:40:00,87.31,87.33,87.21,87.23,23412.0,81.2885,81.3071,81.1954,81.214,23412.0
2019-09-16 12:45:00,87.23,87.3,87.22,87.3,22146.0,81.214,81.2792,81.2047,81.2792,22146.0
2019-09-16 12:50:00,87.3,87.38,87.29,87.37,26073.0,81.2792,81.3537,81.2699,81.3444,26073.0
2019-09-16 12:55:00,87.37,87.4,87.33,87.39,22044.0,81.3444,81.3723,81.3071,81.363,22044.0
2019-09-16 13:00:00,87.38,87.4,87.34,87.4,13973.0,81.3537,81.3723,81.3164,81.3723,13973.0
2019-09-16 13:05:00,87.4,87.48,87.4,87.44,22124.0,81.3723,81.4468,81.3723,81.4095,22124.0
2019-09-16 13:10:00,87.44,87.46,87.42,87.42,23673.0,81.4095,81.4282,81.3909,81.3909,23673.0
2019-09-16 13:15:00,87.42,87.45,87.41,87.44,16054.0,81.3909,81.4188,81.3816,81.4095,16054.0
2019-09-16 13:20:00,87.43,87.47,87.41,87.42,16171.0,81.4002,81.4375,81.3816,81.3909,16171.0
2019-09-16 13:25:00,87.42,87.47,87.41,87.44,15490.0,81.3909,81.4375,81.3816,81.4095,15490.0
2019-09-16 13:30:00,87.45,87.49,87.45,87.46,18219.0,81.4188,81.4561,81.4188,81.4282,18219.0
2019-09-16 13:35:00,87.46,87.47,87.41,87.41,20744.0,81.4282,81.4375,81.3816,81.3816,20744.0
2019-09-16 13:40:00,87.41,87.44,87.38,87.38,22060.0,81.3816,81.4095,81.3537,81.3537,22060.0
2019-09-16 13:45:00,87.37,87.41,87.35,87.41,22146.0,81.3444,81.3816,81.3257,81.3816,22146.0
2019-09-16 13:50:00,87.42,87.46,87.39,87.43,21184.0,81.3909,81.4282,81.363,81.4002,21184.0
2019-09-16 13:55:00,87.42,87.47,87.41,87.45,13047.0,81.3909,81.4375,81.3816,81.4188,13047.0
2019-09-16 14:00:00,87.45,87.49,87.45,87.45,14560.0,81.4188,81.4561,81.4188,81.4188,14560.0
2019-09-16 14:05:00,87.45,87.45,87.36,87.37,22495.0,81.4188,81.4188,81.3351,81.3444,22495.0
2019-09-16 14:10:00,87.36,87.37,87.29,87.34,22638.0,81.3351,81.3444,81.2699,81.3164,22638.0
2019-09-16 14:15:00,87.34,87.36,87.32,87.36,14676.0,81.3164,81.3351,81.2978,81.3351,14676.0
2019-09-16 14:20:00,87.36,87.37,87.31,87.34,14504.0,81.3351,81.3444,81.2885,81.3164,14504.0
2019-09-16 14:25:00,87.33,87.36,87.24,87.25,29114.0,81.3071,81.3351,81.2233,81.2326,29114.0
2019-09-16 14:30:00,87.25,87.26,87.19,87.2,23855.0,81.2326,81.2419,81.1768,81.1861,23855.0
2019-09-16 14:35:00,87.2,87.21,87.14,87.14,17473.0,81.1861,81.1954,81.1302,81.1302,17473.0
2019-09-16 14:40:00,87.14,87.14,87.02,87.03,22257.0,81.1302,81.1302,81.0185,81.0278,22257.0
2019-09-16 14:45:00,87.04,87.06,87.01,87.05,17936.0,81.0371,81.0557,81.0092,81.0464,17936.0
2019-09-16 14:50:00,87.05,87.13,87.01,87.12,17707.0,81.0464,81.1209,81.0092,81.1116,17707.0
2019-09-16 14:55:00,87.12,87.17,87.09,87.15,17356.0,81.1116,81.1582,81.0837,81.1395,17356.0
2019-09-16 15:00:00,87.15,87.2,87.15,87.19,31368.0,81.1395,81.1861,81.1395,81.1768,31368.0
2019-09-16 15:05:00,87.19,87.19,87.13,87.16,22653.0,81.1768,81.1768,81.1209,81.1488,22653.0
2019-09-16 15:10:00,87.17,87.24,87.16,87.21,31890.0,81.1582,81.2233,81.1488,81.1954,31890.0
2019-09-16 15:15:00,87.2,87.22,87.15,87.15,14050.0,81.1861,81.2047,81.1395,81.1395,14050.0
2019-09-16 15:20:00,87.16,87.17,87.07,87.11,26828.0,81.1488,81.1582,81.0651,81.1023,26828.0
2019-09-16 15:25:00,87.1,87.13,87.07,87.09,23353.0,81.093,81.1209,81.0651,81.0837,23353.0
2019-09-16 15:30:00,87.08,87.11,87.06,87.11,27197.0,81.0744,81.1023,81.0557,81.1023,27197.0
2019-09-16 15:35:00,87.11,87.17,87.1,87.17,62057.0,81.1023,81.1582,81.093,81.1582,62057.0
2019-09-16 15:40:00,87.17,87.18,87.08,87.09,84377.0,81.1582,81.1675,81.0744,81.0837,84377.0
2019-09-16 15:45:00,87.09,87.26,87.09,87.19,64937.0,81.0837,81.2419,81.0837,81.1768,64937.0
2019-09-16 15:50:00,87.19,87.27,87.16,87.17,166721.0,81.1768,81.2513,81.1488,81.1582,166721.0
2019-09-16 15:55:00,87.17,87.3,87.14,87.24,273203.0,81.1582,81.2792,81.1302,81.2233,273203.0
2019-09-17 09:30:00,86.77,87.02,86.47,86.83,105822.0,80.7857,81.0185,80.5064,80.8416,105822.0
2019-09-17 09:35:00,86.78,86.94,86.59,86.89,52320.0,80.7951,80.944,80.6182,80.8975,52320.0
2019-09-17 09:40:00,86.85,87.0,86.71,86.76,52027.0,80.8602,80.9999,80.7299,80.7764,52027.0
2019-09-17 09:45:00,86.76,86.89,86.7,86.89,28402.0,80.7764,80.8975,80.7206,80.8975,28402.0
2019-09-17 09:50:00,86.88,86.94,86.71,86.79,49873.0,80.8882,80.944,80.7299,80.8044,49873.0
2019-09-17 09:55:00,86.8,86.97,86.8,86.97,35724.0,80.8137,80.9719,80.8137,80.9719,35724.0
2019-09-17 10:00:00,86.96,87.0,86.91,86.95,38463.0,80.9626,80.9999,80.9161,80.9533,38463.0
2019-09-17 10:05:00,86.95,87.01,86.91,87.0,37896.0,80.9533,81.0092,80.9161,80.9999,37896.0
2019-09-17 10:10:00,87.0,87.14,86.98,87.02,33237.0,80.9999,81.1302,80.9813,81.0185,33237.0
2019-09-17 10:15:00,87.03,87.29,87.02,87.26,27869.0,81.0278,81.2699,81.0185,81.2419,27869.0
2019-09-17 10:20:00,87.24,87.34,87.24,87.24,17917.0,81.2233,81.3164,81.2233,81.2233,17917.0
2019-09-17 10:25:00,87.26,87.46,87.22,87.37,38554.0,81.2419,81.4282,81.2047,81.3444,38554.0
2019-09-17 10:30:00,87.37,87.4,87.32,87.33,17654.0,81.3444,81.3723,81.2978,81.3071,17654.0
2019-09-17 10:35:00,87.33,87.44,87.3,87.44,20476.0,81.3071,81.4095,81.2792,81.4095,20476.0
2019-09-17 10:40:00,87.43,87.43,87.3,87.34,35332.0,81.4002,81.4002,81.2792,81.3164,35332.0
2019-09-17 10:45:00,87.34,87.4,87.3,87.34,19365.0,81.3164,81.3723,81.2792,81.3164,19365.0
2019-09-17 10:50:00,87.33,87.37,87.25,87.36,25656.0,81.3071,81.3444,81.2326,81.3351,25656.0
2019-09-17 10:55:00,87.36,87.58,87.36,87.51,24720.0,81.3351,81.5399,81.3351,81.4747,24720.0
2019-09-17 11:00:00,87.52,87.54,87.45,87.46,46945.0,81.484,81.5026,81.4188,81.4282,46945.0
2019-09-17 11:05:00,87.46,87.47,87.37,87.45,22985.0,81.4282,81.4375,81.3444,81.4188,22985.0
2019-09-17 11:10:00,87.47,87.48,87.33,87.34,43905.0,81.4375,81.4468,81.3071,81.3164,43905.0
2019-09-17 11:15:00,87.34,87.46,87.34,87.4,20187.0,81.3164,81.4282,81.3164,81.3723,20187.0
2019-09-17 11:20:00,87.41,87.59,87.39,87.52,26518.0,81.3816,81.5492,81.363,81.484,26518.0
2019-09-17 11:25:00,87.52,87.55,87.44,87.48,24451.0,81.484,81.5119,81.4095,81.4468,24451.0
2019-09-17 11:30:00,87.48,87.54,87.45,87.47,69601.0,81.4468,81.5026,81.4188,81.4375,69601.0
2019-09-17 11:35:00,87.48,87.64,87.48,87.58,19411.0,81.4468,81.5957,81.4468,81.5399,19411.0
2019-09-17 11:40:00,87.57,87.57,87.43,87.45,12998.0,81.5306,81.5306,81.4002,81.4188,12998.0
2019-09-17 11:45:00,87.45,87.45,87.18,87.19,26630.0,81.4188,81.4188,81.1675,81.1768,26630.0
2019-09-17 11:50:00,87.18,87.2,87.11,87.18,18789.0,81.1675,81.1861,81.1023,81.1675,18789.0
2019-09-17 11:55:00,87.17,87.19,87.08,87.09,23944.0,81.1582,81.1768,81.0744,81.0837,23944.0
2019-09-17 12:00:00,87.08,87.18,87.08,87.13,34534.0,81.0744,81.1675,81.0744,81.1209,34534.0
2019-09-17 12:05:00,87.14,87.18,87.11,87.11,21802.0,81.1302,81.1675,81.1023,81.1023,21802.0
2019-09-17 12:10:00,87.12,87.15,87.07,87.07,20179.0,81.1116,81.1395,81.0651,81.0651,20179.0
2019-09-17 12:15:00,87.08,87.14,87.04,87.04,12167.0,81.0744,81.1302,81.0371,81.0371,12167.0
2019-09-17 12:20:00,87.03,87.04,87.0,87.03,18830.0,81.0278,81.0371,80.9999,81.0278,18830.0
2019-09-17 12:25:00,87.02,87.03,86.97,86.99,17586.0,81.0185,81.0278,80.9719,80.9906,17586.0
2019-09-17 12:30:00,86.98,86.99,86.94,86.98,15268.0,80.9813,80.9906,80.944,80.9813,15268.0
2019-09-17 12:35:00,86.98,87.0,86.93,86.94,16202.0,80.9813,80.9999,80.9347,80.944,16202.0
2019-09-17 12:40:00,86.94,86.98,86.93,86.95,19143.0,80.944,80.9813,80.9347,80.9533,19143.0
2019-09-17 12:45:00,86.94,86.96,86.87,86.88,16827.0,80.944,80.9626,80.8788,80.8882,16827.0
2019-09-17 12:50:00,86.89,86.95,86.87,86.95,11449.0,80.8975,80.9533,80.8788,80.9533,11449.0
2019-09-17 12:55:00,86.94,86.96,86.9,86.95,14278.0,80.944,80.9626,80.9068,80.9533,14278.0
2019-09-17 13:00:00,86.96,87.03,86.96,87.02,11267.0,80.9626,81.0278,80.9626,81.0185,11267.0
2019-09-17 13:05:00,87.03,87.08,87.01,87.06,14552.0,81.0278,81.0744,81.0092,81.0557,14552.0
2019-09-17 13:10:00,87.06,87.08,87.03,87.04,15756.0,81.0557,81.0744,81.0278,81.0371,15756.0
2019-09-17 13:15:00,87.04,87.1,87.04,87.07,13388.0,81.0371,81.093,81.0371,81.0651,13388.0
2019-09-17 13:20:00,87.07,87.1,87.06,87.09,13898.0,81.0651,81.093,81.0557,81.0837,13898.0
2019-09-17 13:25:00,87.1,87.11,87.08,87.1,11110.0,81.093,81.1023,81.0744,81.093,11110.0
2019-09-17 13:30:00,87.11,87.19,87.09,87.19,15440.0,81.1023,81.1768,81.0837,81.1768,15440.0
2019-09-17 13:35:00,87.2,87.21,87.16,87.2,20116.0,81.1861,81.1954,81.1488,81.1861,20116.0
2019-09-17 13:40:00,87.2,87.35,87.2,87.31,14783.0,81.1861,81.3257,81.1861,81.2885,14783.0
2019-09-17 13:45:00,87.32,87.39,87.32,87.39,21289.0,81.2978,81.363,81.2978,81.363,21289.0
2019-09-17 13:50:00,87.38,87.38,87.3,87.33,10877.0,81.3537,81.3537,81.2792,81.3071,10877.0
2019-09-17 13:55:00,87.32,87.44,87.3,87.36,22762.0,81.2978,81.4095,81.2792,81.3351,22762.0
2019-09-17 14:00:00,87.37,87.41,87.32,87.4,16787.0,81.3444,81.3816,81.2978,81.3723,16787.0
2019-09-17 14:05:00,87.41,87.41,87.27,87.32,19546.0,81.3816,81.3816,81.2513,81.2978,19546.0
2019-09-17 14:10:00,87.32,87.36,87.29,87.32,17288.0,81.2978,81.3351,81.2699,81.2978,17288.0
2019-09-17 14:15:00,87.32,87.36,87.29,87.34,11748.0,81.2978,81.3351,81.2699,81.3164,11748.0
2019-09-17 14:20:00,87.34,87.36,87.3,87.34,10854.0,81.3164,81.3351,81.2792,81.3164,10854.0
2019-09-17 14:25:00,87.34,87.4,87.32,87.35,13029.0,81.3164,81.3723,81.2978,81.3257,13029.0
2019-09-17 14:30:00,87.35,87.38,87.32,87.38,11429.0,81.3257,81.3537,81.2978,81.3537,11429.0
2019-09-17 14:35:00,87.38,87.39,87.3,87.32,19052.0,81.3537,81.363,81.2792,81.2978,19052.0
2019-09-17 14:40:00,87.31,87.36,87.28,87.36,31053.0,81.2885,81.3351,81.2606,81.3351,31053.0
2019-09-17 14:45:00,87.37,87.4,87.33,87.4,18402.0,81.3444,81.3723,81.3071,81.3723,18402.0
2019-09-17 14:50:00,87.4,87.41,87.38,87.39,17205.0,81.3723,81.3816,81.3537,81.363,17205.0
2019-09-17 14:55:00,87.4,87.4,87.35,87.38,20220.0,81.3723,81.3723,81.3257,81.3537,20220.0
2019-09-17 15:00:00,87.39,87.45,87.39,87.42,21765.0,81.363,81.4188,81.363,81.3909,21765.0
2019-09-17 15:05:00,87.42,87.46,87.42,87.45,20740.0,81.3909,81.4282,81.3909,81.4188,20740.0
2019-09-17 15:10:00,87.46,87.47,87.39,87.41,11884.0,81.4282,81.4375,81.363,81.3816,11884.0
2019-09-17 15:15:00,87.4,87.45,87.39,87.41,21518.0,81.3723,81.4188,81.363,81.3816,21518.0
2019-09-17 15:20:00,87.41,87.41,87.36,87.38,24536.0,81.3816,81.3816,81.3351,81.3537,24536.0
2019-09-17 15:25:00,87.39,87.4,87.31,87.35,27814.0,81.363,81.3723,81.2885,81.3257,27814.0
2019-09-17 15:30:00,87.35,87.43,87.34,87.38,31909.0,81.3257,81.4002,81.3164,81.3537,31909.0
2019-09-17 15:35:00,87.39,87.48,87.37,87.47,33893.0,81.363,81.4468,81.3444,81.4375,33893.0
2019-09-17 15:40:00,87.46,87.51,87.45,87.5,30005.0,81.4282,81.4747,81.4188,81.4654,30005.0
2019-09-17 15:45:00,87.5,87.53,87.49,87.51,37179.0,81.4654,81.4933,81.4561,81.4747,37179.0
2019-09-17 15:50:00,87.51,87.53,87.45,87.51,61583.0,81.4747,81.4933,81.4188,81.4747,61583.0
2019-09-17 15:55:00,87.5,87.6,87.46,87.56,140580.0,81.4654,81.5585,81.4282,81.5213,140580.0
2019-09-18 09:30:00,87.65,87.86,87.34,87.48,98601.0,81.6051,81.8006,81.3164,81.4468,98601.0
2019-09-18 09:35:00,87.49,87.9,87.33,87.74,31077.0,81.4561,81.8378,81.3071,81.6888,31077.0
2019-09-18 09:40:00,87.7,88.0,87.67,87.94,87155.0,81.6516,81.9309,81.6237,81.875,87155.0
2019-09-18 09:45:00,87.94,88.1,87.85,88.09,34932.0,81.875,82.024,81.7913,82.0147,34932.0
2019-09-18 09:50:00,88.11,88.17,87.98,88.14,34494.0,82.0333,82.0892,81.9123,82.0613,34494.0
2019-09-18 09:55:00,88.14,88.19,88.0,88.01,38082.0,82.0613,82.1078,81.9309,81.9402,38082.0
2019-09-18 10:00:00,87.99,88.0,87.77,87.95,50458.0,81.9216,81.9309,81.7168,81.8844,50458.0
2019-09-18 10:05:00,87.94,88.34,87.93,88.22,56919.0,81.875,82.2475,81.8657,82.1357,56919.0
2019-09-18 10:10:00,88.22,88.34,88.2,88.27,44787.0,82.1357,82.2475,82.1171,82.1823,44787.0
2019-09-18 10:15:00,88.27,88.33,88.19,88.2,36041.0,82.1823,82.2382,82.1078,82.1171,36041.0
2019-09-18 10:20:00,88.2,88.24,88.13,88.17,30039.0,82.1171,82.1544,82.0519,82.0892,30039.0
2019-09-18 10:25:00,88.18,88.4,88.18,88.35,27305.0,82.0985,82.3033,82.0985,82.2568,27305.0
2019-09-18 10:30:00,88.34,88.36,88.16,88.21,18677.0,82.2475,82.2661,82.0799,82.1264,18677.0
2019-09-18 10:35:00,88.21,88.3,88.19,88.27,20513.0,82.1264,82.2102,82.1078,82.1823,20513.0
2019-09-18 10:40:00,88.28,88.28,88.01,88.01,32292.0,82.1916,82.1916,81.9402,81.9402,32292.0
2019-09-18 10:45:00,88.02,88.04,87.85,87.86,40383.0,81.9495,81.9682,81.7913,81.8006,40383.0
2019-09-18 10:50:00,87.85,87.95,87.82,87.88,41046.0,81.7913,81.8844,81.7633,81.8192,41046.0
2019-09-18 10:55:00,87.87,87.91,87.73,87.79,40088.0,81.8099,81.8471,81.6795,81.7354,40088.0
2019-09-18 11:00:00,87.8,87.84,87.77,87.77,24186.0,81.7447,81.7819,81.7168,81.7168,24186.0
2019-09-18 11:05:00,87.77,87.82,87.76,87.81,24142.0,81.7168,81.7633,81.7075,81.754,24142.0
2019-09-18 11:10:00,87.81,87.83,87.78,87.8,20511.0,81.754,81.7726,81.7261,81.7447,20511.0
2019-09-18 11:15:00,87.8,87.8,87.72,87.76,20409.0,81.7447,81.7447,81.6702,81.7075,20409.0
2019-09-18 11:20:00,87.76,87.83,87.73,87.73,21875.0,81.7075,81.7726,81.6795,81.6795,21875.0
2019-09-18 11:25:00,87.74,87.76,87.7,87.75,15728.0,81.6888,81.7075,81.6516,81.6982,15728.0
2019-09-18 11:30:00,87.76,87.78,87.7,87.73,14219.0,81.7075,81.7261,81.6516,81.6795,14219.0
2019-09-18 11:35:00,87.74,87.76,87.7,87.75,15120.0,81.6888,81.7075,81.6516,81.6982,15120.0
2019-09-18 11:40:00,87.74,87.76,87.65,87.76,13985.0,81.6888,81.7075,81.6051,81.7075,13985.0
2019-09-18 11:45:00,87.76,87.81,87.72,87.77,19251.0,81.7075,81.754,81.6702,81.7168,19251.0
2019-09-18 11:50:00,87.78,87.81,87.77,87.79,20057.0,81.7261,81.754,81.7168,81.7354,20057.0
2019-09-18 11:55:00,87.78,87.8,87.74,87.79,13114.0,81.7261,81.7447,81.6888,81.7354,13114.0
2019-09-18 12:00:00,87.79,87.81,87.77,87.79,17728.0,81.7354,81.754,81.7168,81.7354,17728.0
2019-09-18 12:05:00,87.78,87.8,87.77,87.8,17977.0,81.7261,81.7447,81.7168,81.7447,17977.0
2019-09-18 12:10:00,87.8,87.81,87.77,87.8,14285.0,81.7447,81.754,81.7168,81.7447,14285.0
2019-09-18 12:15:00,87.8,87.94,87.8,87.83,20483.0,81.7447,81.875,81.7447,81.7726,20483.0
2019-09-18 12:20:00,87.81,87.89,87.81,87.83,13743.0,81.754,81.8285,81.754,81.7726,13743.0
2019-09-18 12:25:00,87.83,87.84,87.79,87.8,13960.0,81.7726,81.7819,81.7354,81.7447,13960.0
2019-09-18 12:30:00,87.8,87.81,87.74,87.75,21231.0,81.7447,81.754,81.6888,81.6982,21231.0
2019-09-18 12:35:00,87.75,87.75,87.66,87.67,11883.0,81.6982,81.6982,81.6144,81.6237,11883.0
2019-09-18 12:40:00,87.67,87.67,87.61,87.62,13421.0,81.6237,81.6237,81.5678,81.5771,13421.0
2019-09-18 12:45:00,87.63,87.65,87.6,87.63,10510.0,81.5864,81.6051,81.5585,81.5864,10510.0
2019-09-18 12:50:00,87.64,87.68,87.62,87.67,10906.0,81.5957,81.633,81.5771,81.6237,10906.0
2019-09-18 12:55:00,87.67,87.76,87.67,87.72,13154.0,81.6237,81.7075,81.6237,81.6702,13154.0
2019-09-18 13:00:00,87.73,87.74,87.68,87.72,13093.0,81.6795,81.6888,81.633,81.6702,13093.0
2019-09-18 13:05:00,87.73,87.73,87.65,87.68,11460.0,81.6795,81.6795,81.6051,81.633,11460.0
2019-09-18 13:10:00,87.68,87.69,87.61,87.69,10173.0,81.633,81.6423,81.5678,81.6423,10173.0
2019-09-18 13:15:00,87.68,87.69,87.62,87.65,22293.0,81.633,81.6423,81.5771,81.6051,22293.0
2019-09-18 13:20:00,87.65,87.69,87.61,87.61,15263.0,81.6051,81.6423,81.5678,81.5678,15263.0
2019-09-18 13:25:00,87.62,87.63,87.56,87.61,33278.0,81.5771,81.5864,81.5213,81.5678,33278.0
2019-09-18 13:30:00,87.62,87.63,87.58,87.6,15666.0,81.5771,81.5864,81.5399,81.5585,15666.0
2019-09-18 13:35:00,87.6,87.6,87.54,87.56,19847.0,81.5585,81.5585,81.5026,81.5213,19847.0
2019-09-18 13:40:00,87.56,87.6,87.52,87.59,10862.0,81.5213,81.5585,81.484,81.5492,10862.0
2019-09-18 13:45:00,87.59,87.65,87.57,87.62,13775.0,81.5492,81.6051,81.5306,81.5771,13775.0
2019-09-18 13:50:00,87.62,87.75,87.61,87.72,13965.0,81.5771,81.6982,81.5678,81.6702,13965.0
2019-09-18 13:55:00,87.72,87.75,87.65,87.68,24442.0,81.6702,81.6982,81.6051,81.633,24442.0
2019-09-18 14:00:00,87.72,87.82,87.32,87.63,47991.0,81.6702,81.7633,81.2978,81.5864,47991.0
2019-09-18 14:05:00,87.65,87.86,87.6,87.6,28216.0,81.6051,81.8006,81.5585,81.5585,28216.0
2019-09-18 14:10:00,87.56,87.6,87.28,87.3,24664.0,81.5213,81.5585,81.2606,81.2792,24664.0
2019-09-18 14:15:00,87.29,87.49,87.27,87.37,20826.0,81.2699,81.4561,81.2513,81.3444,20826.0
2019-09-18 14:20:00,87.4,87.43,87.27,87.33,11135.0,81.3723,81.4002,81.2513,81.3071,11135.0
2019-09-18 14:25:00,87.31,87.36,87.27,87.32,19663.0,81.2885,81.3351,81.2513,81.2978,19663.0
2019-09-18 14:30:00,87.35,87.43,87.28,87.43,38282.0,81.3257,81.4002,81.2606,81.4002,38282.0
2019-09-18 14:35:00,87.42,87.45,87.32,87.43,29865.0,81.3909,81.4188,81.2978,81.4002,29865.0
2019-09-18 14:40:00,87.42,87.51,87.35,87.42,29053.0,81.3909,81.4747,81.3257,81.3909,29053.0
2019-09-18 14:45:00,87.4,87.43,87.21,87.28,30087.0,81.3723,81.4002,81.1954,81.2606,30087.0
2019-09-18 14:50:00,87.29,87.59,87.27,87.58,20680.0,81.2699,81.5492,81.2513,81.5399,20680.0
2019-09-18 14:55:00,87.59,87.61,87.52,87.55,29677.0,81.5492,81.5678,81.484,81.5119,29677.0
2019-09-18 15:00:00,87.55,87.57,87.47,87.54,18949.0,81.5119,81.5306,81.4375,81.5026,18949.0
2019-09-18 15:05:00,87.53,87.6,87.5,87.56,17184.0,81.4933,81.5585,81.4654,81.5213,17184.0
2019-09-18 15:10:00,87.56,87.63,87.55,87.6,21724.0,81.5213,81.5864,81.5119,81.5585,21724.0
2019-09-18 15:15:00,87.61,87.72,87.58,87.7,32494.0,81.5678,81.6702,81.5399,81.6516,32494.0
2019-09-18 15:20:00,87.7,87.78,87.68,87.78,29026.0,81.6516,81.7261,81.633,81.7261,29026.0
2019-09-18 15:25:00,87.78,87.83,87.74,87.78,26179.0,81.7261,81.7726,81.6888,81.7261,26179.0
2019-09-18 15:30:00,87.78,87.99,87.78,87.97,49357.0,81.7261,81.9216,81.7261,81.903,49357.0
2019-09-18 15:35:00,87.98,88.03,87.86,87.94,63971.0,81.9123,81.9588,81.8006,81.875,63971.0
2019-09-18 15:40:00,87.95,88.07,87.95,88.05,47950.0,81.8844,81.9961,81.8844,81.9775,47950.0
2019-09-18 15:45:00,88.06,88.09,87.95,88.02,39246.0,81.9868,82.0147,81.8844,81.9495,39246.0
2019-09-18 15:50:00,88.02,88.04,87.89,87.92,56393.0,81.9495,81.9682,81.8285,81.8564,56393.0
2019-09-18 15:55:00,87.94,88.09,87.9,88.07,124243.0,81.875,82.0147,81.8378,81.9961,124243.0
2019-09-19 09:30:00,88.4,88.72,88.09,88.48,134603.0,82.3033,82.6013,82.0147,82.3778,134603.0
2019-09-19 09:35:00,88.48,88.51,88.28,88.3,42394.0,82.3778,82.4057,82.1916,82.2102,42394.0
2019-09-19 09:40:00,88.29,88.36,88.01,88.01,43533.0,82.2009,82.2661,81.9402,81.9402,43533.0
2019-09-19 09:45:00,88.05,88.08,87.94,88.0,34220.0,81.9775,82.0054,81.875,81.9309,34220.0
2019-09-19 09:50:00,88.0,88.08,87.94,88.07,42457.0,81.9309,82.0054,81.875,81.9961,42457.0
2019-09-19 09:55:00,88.11,88.23,87.99,88.02,42097.0,82.0333,82.145,81.9216,81.9495,42097.0
2019-09-19 10:00:00,87.99,88.03,87.92,87.92,39109.0,81.9216,81.9588,81.8564,81.8564,39109.0
2019-09-19 10:05:00,87.93,88.01,87.77,87.78,36636.0,81.8657,81.9402,81.7168,81.7261,36636.0
2019-09-19 10:10:00,87.8,87.9,87.72,87.86,28861.0,81.7447,81.8378,81.6702,81.8006,28861.0
2019-09-19 10:15:00,87.86,88.01,87.85,87.95,31021.0,81.8006,81.9402,81.7913,81.8844,31021.0
2019-09-19 10:20:00,87.94,87.98,87.91,87.95,20089.0,81.875,81.9123,81.8471,81.8844,20089.0
2019-09-19 10:25:00,87.96,87.99,87.87,87.91,16650.0,81.8937,81.9216,81.8099,81.8471,16650.0
2019-09-19 10:30:00,87.93,88.01,87.92,87.98,41014.0,81.8657,81.9402,81.8564,81.9123,41014.0
2019-09-19 10:35:00,87.98,88.02,87.94,87.95,27908.0,81.9123,81.9495,81.875,81.8844,27908.0
2019-09-19 10:40:00,87.96,87.96,87.87,87.89,37390.0,81.8937,81.8937,81.8099,81.8285,37390.0
2019-09-19 10:45:00,87.89,87.89,87.79,87.79,42599.0,81.8285,81.8285,81.7354,81.7354,42599.0
2019-09-19 10:50:00,87.8,87.82,87.76,87.78,40073.0,81.7447,81.7633,81.7075,81.7261,40073.0
2019-09-19 10:55:00,87.78,87.81,87.7,87.79,51398.0,81.7261,81.754,81.6516,81.7354,51398.0
2019-09-19 11:00:00,87.79,87.8,87.73,87.74,20198.0,81.7354,81.7447,81.6795,81.6888,20198.0
2019-09-19 11:05:00,87.75,87.77,87.7,87.76,17631.0,81.6982,81.7168,81.6516,81.7075,17631.0
2019-09-19 11:10:00,87.77,87.82,87.77,87.77,25358.0,81.7168,81.7633,81.7168,81.7168,25358.0
2019-09-19 11:15:00,87.77,87.8,87.76,87.8,26111.0,81.7168,81.7447,81.7075,81.7447,26111.0
2019-09-19 11:20:00,87.8,87.8,87.76,87.78,24272.0,81.7447,81.7447,81.7075,81.7261,24272.0
2019-09-19 11:25:00,87.78,87.86,87.7,87.81,37608.0,81.7261,81.8006,81.6516,81.754,37608.0
2019-09-19 11:30:00,87.81,87.92,87.8,87.85,20543.0,81.754,81.8564,81.7447,81.7913,20543.0
2019-09-19 11:35:00,87.85,87.89,87.8,87.81,32330.0,81.7913,81.8285,81.7447,81.754,32330.0
2019-09-19 11:40:00,87.81,87.82,87.69,87.71,24994.0,81.754,81.7633,81.6423,81.6609,24994.0
2019-09-19 11:45:00,87.7,87.85,87.69,87.85,20545.0,81.6516,81.7913,81.6423,81.7913,20545.0
2019-09-19 11:50:00,87.85,87.86,87.76,87.77,31142.0,81.7913,81.8006,81.7075,81.7168,31142.0
2019-09-19 11:55:00,87.77,87.89,87.76,87.88,12995.0,81.7168,81.8285,81.7075,81.8192,12995.0
2019-09-19 12:00:00,87.89,87.97,87.89,87.94,20976.0,81.8285,81.903,81.8285,81.875,20976.0
2019-09-19 12:05:00,87.95,87.97,87.89,87.9,13543.0,81.8844,81.903,81.8285,81.8378,13543.0
2019-09-19 12:10:00,87.89,87.9,87.83,87.85,13757.0,81.8285,81.8378,81.7726,81.7913,13757.0
2019-09-19 12:15:00,87.85,87.86,87.78,87.82,27485.0,81.7913,81.8006,81.7261,81.7633,27485.0
2019-09-19 12:20:00,87.81,87.85,87.79,87.85,13666.0,81.754,81.7913,81.7354,81.7913,13666.0
2019-09-19 12:25:00,87.84,87.89,87.74,87.79,29483.0,81.7819,81.8285,81.6888,81.7354,29483.0
2019-09-19 12:30:00,87.79,87.85,87.75,87.85,15444.0,81.7354,81.7913,81.6982,81.7913,15444.0
2019-09-19 12:35:00,87.85,87.89,87.84,87.88,9908.0,81.7913,81.8285,81.7819,81.8192,9908.0
2019-09-19 12:40:00,87.88,87.89,87.85,87.87,10666.0,81.8192,81.8285,81.7913,81.8099,10666.0
2019-09-19 12:45:00,87.86,87.91,87.85,87.88,15094.0,81.8006,81.8471,81.7913,81.8192,15094.0
2019-09-19 12:50:00,87.89,87.9,87.85,87.86,9591.0,81.8285,81.8378,81.7913,81.8006,9591.0
2019-09-19 12:55:00,87.86,87.91,87.8,87.82,16343.0,81.8006,81.8471,81.7447,81.7633,16343.0
2019-09-19 13:00:00,87.83,87.85,87.78,87.81,13957.0,81.7726,81.7913,81.7261,81.754,13957.0
2019-09-19 13:05:00,87.81,87.83,87.74,87.76,32825.0,81.754,81.7726,81.6888,81.7075,32825.0
2019-09-19 13:10:00,87.76,87.76,87.6,87.62,28308.0,81.7075,81.7075,81.5585,81.5771,28308.0
2019-09-19 13:15:00,87.64,87.72,87.6,87.72,27937.0,81.5957,81.6702,81.5585,81.6702,27937.0
2019-09-19 13:20:00,87.73,87.76,87.7,87.74,15516.0,81.6795,81.7075,81.6516,81.6888,15516.0
2019-09-19 13:25:00,87.73,87.74,87.69,87.7,15229.0,81.6795,81.6888,81.6423,81.6516,15229.0
2019-09-19 13:30:00,87.7,87.71,87.5,87.59,29345.0,81.6516,81.6609,81.4654,81.5492,29345.0
2019-09-19 13:35:00,87.59,87.69,87.59,87.67,28648.0,81.5492,81.6423,81.5492,81.6237,28648.0
2019-09-19 13:40:00,87.67,87.69,87.55,87.58,20761.0,81.6237,81.6423,81.5119,81.5399,20761.0
2019-09-19 13:45:00,87.59,87.63,87.51,87.61,27623.0,81.5492,81.5864,81.4747,81.5678,27623.0
2019-09-19 13:50:00,87.6,87.62,87.59,87.62,10399.0,81.5585,81.5771,81.5492,81.5771,10399.0
2019-09-19 13:55:00,87.62,87.62,87.55,87.6,18650.0,81.5771,81.5771,81.5119,81.5585,18650.0
2019-09-19 14:00:00,87.61,87.66,87.6,87.61,16382.0,81.5678,81.6144,81.5585,81.5678,16382.0
2019-09-19 14:05:00,87.61,87.62,87.59,87.62,10616.0,81.5678,81.5771,81.5492,81.5771,10616.0
2019-09-19 14:10:00,87.62,87.65,87.56,87.65,19980.0,81.5771,81.6051,81.5213,81.6051,19980.0
2019-09-19 14:15:00,87.66,87.69,87.65,87.68,9643.0,81.6144,81.6423,81.6051,81.633,9643.0
2019-09-19 14:20:00,87.68,87.7,87.65,87.69,18085.0,81.633,81.6516,81.6051,81.6423,18085.0
2019-09-19 14:25:00,87.68,87.69,87.62,87.64,11777.0,81.633,81.6423,81.5771,81.5957,11777.0
2019-09-19 14:30:00,87.64,87.67,87.62,87.67,13358.0,81.5957,81.6237,81.5771,81.6237,13358.0
2019-09-19 14:35:00,87.67,87.68,87.58,87.61,18752.0,81.6237,81.633,81.5399,81.5678,18752.0
2019-09-19 14:40:00,87.62,87.64,87.59,87.59,21837.0,81.5771,81.5957,81.5492,81.5492,21837.0
2019-09-19 14:45:00,87.59,87.59,87.52,87.58,15258.0,81.5492,81.5492,81.484,81.5399,15258.0
2019-09-19 14:50:00,87.59,87.7,87.59,87.62,18155.0,81.5492,81.6516,81.5492,81.5771,18155.0
2019-09-19 14:55:00,87.62,87.7,87.61,87.7,14131.0,81.5771,81.6516,81.5678,81.6516,14131.0
2019-09-19 15:00:00,87.7,87.74,87.67,87.73,23131.0,81.6516,81.6888,81.6237,81.6795,23131.0
2019-09-19 15:05:00,87.73,87.74,87.7,87.72,13321.0,81.6795,81.6888,81.6516,81.6702,13321.0
2019-09-19 15:10:00,87.72,87.74,87.65,87.69,20052.0,81.6702,81.6888,81.6051,81.6423,20052.0
2019-09-19 15:15:00,87.7,87.73,87.67,87.73,13967.0,81.6516,81.6795,81.6237,81.6795,13967.0
2019-09-19 15:20:00,87.73,87.8,87.73,87.78,28049.0,81.6795,81.7447,81.6795,81.7261,28049.0
2019-09-19 15:25:00,87.78,87.82,87.74,87.76,20109.0,81.7261,81.7633,81.6888,81.7075,20109.0
2019-09-19 15:30:00,87.76,87.77,87.66,87.67,39384.0,81.7075,81.7168,81.6144,81.6237,39384.0
2019-09-19 15:35:00,87.68,87.77,87.64,87.76,47633.0,81.633,81.7168,81.5957,81.7075,47633.0
2019-09-19 15:40:00,87.76,87.77,87.7,87.73,44733.0,81.7075,81.7168,81.6516,81.6795,44733.0
2019-09-19 15:45:00,87.72,87.73,87.6,87.63,71956.0,81.6702,81.6795,81.5585,81.5864,71956.0
2019-09-19 15:50:00,87.63,87.69,87.6,87.69,109857.0,81.5864,81.6423,81.5585,81.6423,109857.0
2019-09-19 15:55:00,87.7,87.89,87.68,87.68,368164.0,81.6516,81.8285,81.633,81.633,368164.0
2019-09-20 09:30:00,88.0,88.48,87.91,88.3,1685664.0,81.9309,82.3778,81.8471,82.2102,1685664.0
2019-09-20 09:35:00,88.31,88.33,87.97,88.13,36945.0,82.2195,82.2382,81.903,82.0519,36945.0
2019-09-20 09:40:00,88.14,88.28,88.05,88.09,30259.0,82.0613,82.1916,81.9775,82.0147,30259.0
2019-09-20 09:45:00,88.11,88.2,88.07,88.17,24098.0,82.0333,82.1171,81.9961,82.0892,24098.0
2019-09-20 09:50:00,88.18,88.27,88.13,88.21,22782.0,82.0985,82.1823,82.0519,82.1264,22782.0
2019-09-20 09:55:00,88.24,88.24,88.13,88.14,28634.0,82.1544,82.1544,82.0519,82.0613,28634.0
2019-09-20 10:00:00,88.16,88.41,88.12,88.4,41836.0,82.0799,82.3126,82.0426,82.3033,41836.0
2019-09-20 10:05:00,88.39,88.47,88.33,88.41,50338.0,82.294,82.3685,82.2382,82.3126,50338.0
2019-09-20 10:10:00,88.41,88.49,88.29,88.29,42015.0,82.3126,82.3871,82.2009,82.2009,42015.0
2019-09-20 10:15:00,88.28,88.31,88.11,88.29,75548.0,82.1916,82.2195,82.0333,82.2009,75548.0
2019-09-20 10:20:00,88.29,88.34,88.27,88.32,25902.0,82.2009,82.2475,82.1823,82.2288,25902.0
2019-09-20 10:25:00,88.32,88.39,88.28,88.32,23719.0,82.2288,82.294,82.1916,82.2288,23719.0
2019-09-20 10:30:00,88.33,88.42,88.31,88.33,37536.0,82.2382,82.3219,82.2195,82.2382,37536.0
2019-09-20 10:35:00,88.32,88.33,88.09,88.09,37301.0,82.2288,82.2382,82.0147,82.0147,37301.0
2019-09-20 10:40:00,88.1,88.13,87.98,88.01,31289.0,82.024,82.0519,81.9123,81.9402,31289.0
2019-09-20 10:45:00,88.02,88.06,87.83,87.84,51501.0,81.9495,81.9868,81.7726,81.7819,51501.0
2019-09-20 10:50:00,87.84,87.89,87.78,87.84,33173.0,81.7819,81.8285,81.7261,81.7819,33173.0
2019-09-20 10:55:00,87.83,87.93,87.82,87.87,43054.0,81.7726,81.8657,81.7633,81.8099,43054.0
2019-09-20 11:00:00,87.87,87.9,87.82,87.88,22936.0,81.8099,81.8378,81.7633,81.8192,22936.0
2019-09-20 11:05:00,87.89,87.96,87.88,87.93,21907.0,81.8285,81.8937,81.8192,81.8657,21907.0
2019-09-20 11:10:00,87.93,87.95,87.86,87.87,21330.0,81.8657,81.8844,81.8006,81.8099,21330.0
2019-09-20 11:15:00,87.87,87.92,87.8,87.85,15133.0,81.8099,81.8564,81.7447,81.7913,15133.0
2019-09-20 11:20:00,87.84,87.89,87.75,87.75,13920.0,81.7819,81.8285,81.6982,81.6982,13920.0
2019-09-20 11:25:00,87.74,87.74,87.65,87.66,20974.0,81.6888,81.6888,81.6051,81.6144,20974.0
2019-09-20 11:30:00,87.67,87.79,87.66,87.78,23748.0,81.6237,81.7354,81.6144,81.7261,23748.0
2019-09-20 11:35:00,87.79,87.79,87.73,87.74,18335.0,81.7354,81.7354,81.6795,81.6888,18335.0
2019-09-20 11:40:00,87.73,87.73,87.56,87.63,27203.0,81.6795,81.6795,81.5213,81.5864,27203.0
2019-09-20 11:45:00,87.62,87.64,87.6,87.62,24090.0,81.5771,81.5957,81.5585,81.5771,24090.0
2019-09-20 11:50:00,87.63,87.71,87.6,87.69,39091.0,81.5864,81.6609,81.5585,81.6423,39091.0
2019-09-20 11:55:00,87.68,87.7,87.62,87.66,18358.0,81.633,81.6516,81.5771,81.6144,18358.0
2019-09-20 12:00:00,87.67,87.79,87.64,87.77,25568.0,81.6237,81.7354,81.5957,81.7168,25568.0
2019-09-20 12:05:00,87.78,87.81,87.74,87.78,16676.0,81.7261,81.754,81.6888,81.7261,16676.0
2019-09-20 12:10:00,87.78,87.86,87.78,87.82,28928.0,81.7261,81.8006,81.7261,81.7633,28928.0
2019-09-20 12:15:00,87.83,87.83,87.71,87.72,17843.0,81.7726,81.7726,81.6609,81.6702,17843.0
2019-09-20 12:20:00,87.72,87.76,87.7,87.71,20088.0,81.6702,81.7075,81.6516,81.6609,20088.0
2019-09-20 12:25:00,87.72,87.72,87.64,87.67,32233.0,81.6702,81.6702,81.5957,81.6237,32233.0
2019-09-20 12:30:00,87.67,87.67,87.52,87.52,22752.0,81.6237,81.6237,81.484,81.484,22752.0
2019-09-20 12:35:00,87.53,87.53,87.41,87.46,30448.0,81.4933,81.4933,81.3816,81.4282,30448.0
2019-09-20 12:40:00,87.45,87.49,87.41,87.47,22500.0,81.4188,81.4561,81.3816,81.4375,22500.0
2019-09-20 12:45:00,87.48,87.57,87.46,87.52,18082.0,81.4468,81.5306,81.4282,81.484,18082.0
2019-09-20 12:50:00,87.52,87.55,87.49,87.55,19116.0,81.484,81.5119,81.4561,81.5119,19116.0
2019-09-20 12:55:00,87.56,87.57,87.51,87.55,43087.0,81.5213,81.5306,81.4747,81.5119,43087.0
2019-09-20 13:00:00,87.57,87.6,87.54,87.59,18571.0,81.5306,81.5585,81.5026,81.5492,18571.0
2019-09-20 13:05:00,87.6,87.64,87.59,87.63,21512.0,81.5585,81.5957,81.5492,81.5864,21512.0
2019-09-20 13:10:00,87.62,87.62,87.05,87.05,83164.0,81.5771,81.5771,81.0464,81.0464,83164.0
2019-09-20 13:15:00,87.03,87.11,86.74,87.04,60676.0,81.0278,81.1023,80.7578,81.0371,60676.0
2019-09-20 13:20:00,87.03,87.05,86.91,87.02,29414.0,81.0278,81.0464,80.9161,81.0185,29414.0
2019-09-20 13:25:00,87.05,87.1,86.97,87.09,24937.0,81.0464,81.093,80.9719,81.0837,24937.0
2019-09-20 13:30:00,87.09,87.14,86.97,87.06,31367.0,81.0837,81.1302,80.9719,81.0557,31367.0
2019-09-20 13:35:00,87.05,87.18,87.04,87.09,24453.0,81.0464,81.1675,81.0371,81.0837,24453.0
2019-09-20 13:40:00,87.09,87.15,87.01,87.04,32108.0,81.0837,81.1395,81.0092,81.0371,32108.0
2019-09-20 13:45:00,87.05,87.06,86.98,86.99,17887.0,81.0464,81.0557,80.9813,80.9906,17887.0
2019-09-20 13:50:00,86.98,87.03,86.88,86.9,35202.0,80.9813,81.0278,80.8882,80.9068,35202.0
2019-09-20 13:55:00,86.89,87.12,86.86,87.02,51289.0,80.8975,81.1116,80.8695,81.0185,51289.0
2019-09-20 14:00:00,87.04,87.37,87.03,87.11,81989.0,81.0371,81.3444,81.0278,81.1023,81989.0
2019-09-20 14:05:00,87.11,87.2,87.02,87.11,30383.0,81.1023,81.1861,81.0185,81.1023,30383.0
2019-09-20 14:10:00,87.09,87.15,87.03,87.04,26071.0,81.0837,81.1395,81.0278,81.0371,26071.0
2019-09-20 14:15:00,87.03,87.09,87.01,87.04,16373.0,81.0278,81.0837,81.0092,81.0371,16373.0
2019-09-20 14:20:00,87.03,87.14,87.0,87.12,27216.0,81.0278,81.1302,80.9999,81.1116,27216.0
2019-09-20 14:25:00,87.13,87.17,87.08,87.17,20090.0,81.1209,81.1582,81.0744,81.1582,20090.0
2019-09-20 14:30:00,87.16,87.22,87.13,87.19,18678.0,81.1488,81.2047,81.1209,81.1768,18678.0
2019-09-20 14:35:00,87.2,87.26,87.2,87.23,16354.0,81.1861,81.2419,81.1861,81.214,16354.0
2019-09-20 14:40:00,87.23,87.25,87.21,87.23,16557.0,81.214,81.2326,81.1954,81.214,16557.0
2019-09-20 14:45:00,87.23,87.24,87.2,87.22,16666.0,81.214,81.2233,81.1861,81.2047,16666.0
2019-09-20 14:50:00,87.22,87.22,87.15,87.17,14614.0,81.2047,81.2047,81.1395,81.1582,14614.0
2019-09-20 14:55:00,87.17,87.18,87.07,87.11,19568.0,81.1582,81.1675,81.0651,81.1023,19568.0
2019-09-20 15:00:00,87.1,87.19,87.07,87.17,26975.0,81.093,81.1768,81.0651,81.1582,26975.0
2019-09-20 15:05:00,87.17,87.25,87.17,87.21,22517.0,81.1582,81.2326,81.1582,81.1954,22517.0
2019-09-20 15:10:00,87.21,87.21,87.12,87.15,26579.0,81.1954,81.1954,81.1116,81.1395,26579.0
2019-09-20 15:15:00,87.15,87.15,87.11,87.14,24890.0,81.1395,81.1395,81.1023,81.1302,24890.0
2019-09-20 15:20:00,87.14,87.15,87.0,87.01,36747.0,81.1302,81.1395,80.9999,81.0092,36747.0
2019-09-20 15:25:00,87.01,87.02,86.91,86.93,40045.0,81.0092,81.0185,80.9161,80.9347,40045.0
2019-09-20 15:30:00,86.94,86.97,86.83,86.84,49853.0,80.944,80.9719,80.8416,80.8509,49853.0
2019-09-20 15:35:00,86.84,86.95,86.83,86.94,91470.0,80.8509,80.9533,80.8416,80.944,91470.0
2019-09-20 15:40:00,86.93,87.01,86.93,86.98,98180.0,80.9347,81.0092,80.9347,80.9813,98180.0
2019-09-20 15:45:00,86.98,86.99,86.85,86.88,108584.0,80.9813,80.9906,80.8602,80.8882,108584.0
2019-09-20 15:50:00,86.88,87.11,86.87,87.08,150980.0,80.8882,81.1023,80.8788,81.0744,150980.0
2019-09-20 15:55:00,87.07,87.07,86.68,86.68,378416.0,81.0651,81.0651,80.7019,80.7019,378416.0
2019-09-23 09:30:00,86.98,87.47,86.9,86.92,230692.0,80.9813,81.4375,80.9068,80.9254,230692.0
2019-09-23 09:35:00,86.91,87.28,86.79,87.24,91560.0,80.9161,81.2606,80.8044,81.2233,91560.0
2019-09-23 09:40:00,87.23,87.63,87.2,87.59,93522.0,81.214,81.5864,81.1861,81.5492,93522.0
2019-09-23 09:45:00,87.55,87.63,87.32,87.48,44981.0,81.5119,81.5864,81.2978,81.4468,44981.0
2019-09-23 09:50:00,87.49,87.73,87.44,87.7,36722.0,81.4561,81.6795,81.4095,81.6516,36722.0
2019-09-23 09:55:00,87.69,87.72,87.54,87.68,29362.0,81.6423,81.6702,81.5026,81.633,29362.0
2019-09-23 10:00:00,87.69,87.7,87.47,87.59,31067.0,81.6423,81.6516,81.4375,81.5492,31067.0
2019-09-23 10:05:00,87.59,87.63,87.49,87.57,25511.0,81.5492,81.5864,81.4561,81.5306,25511.0
2019-09-23 10:10:00,87.55,87.61,87.38,87.42,48191.0,81.5119,81.5678,81.3537,81.3909,48191.0
2019-09-23 10:15:00,87.43,87.72,87.42,87.7,67536.0,81.4002,81.6702,81.3909,81.6516,67536.0
2019-09-23 10:20:00,87.71,87.84,87.6,87.64,78365.0,81.6609,81.7819,81.5585,81.5957,78365.0
2019-09-23 10:25:00,87.62,87.76,87.58,87.76,49639.0,81.5771,81.7075,81.5399,81.7075,49639.0
2019-09-23 10:30:00,87.76,87.85,87.75,87.8,15932.0,81.7075,81.7913,81.6982,81.7447,15932.0
2019-09-23 10:35:00,87.8,87.83,87.77,87.82,26117.0,81.7447,81.7726,81.7168,81.7633,26117.0
2019-09-23 10:40:00,87.82,87.9,87.76,87.83,61005.0,81.7633,81.8378,81.7075,81.7726,61005.0
2019-09-23 10:45:00,87.84,87.84,87.6,87.65,35893.0,81.7819,81.7819,81.5585,81.6051,35893.0
2019-09-23 10:50:00,87.65,87.72,87.61,87.64,57023.0,81.6051,81.6702,81.5678,81.5957,57023.0
2019-09-23 10:55:00,87.65,87.72,87.62,87.72,32156.0,81.6051,81.6702,81.5771,81.6702,32156.0
2019-09-23 11:00:00,87.72,87.83,87.67,87.68,87287.0,81.6702,81.7726,81.6237,81.633,87287.0
2019-09-23 11:05:00,87.68,87.76,87.63,87.73,41972.0,81.633,81.7075,81.5864,81.6795,41972.0
2019-09-23 11:10:00,87.73,87.74,87.68,87.72,22462.0,81.6795,81.6888,81.633,81.6702,22462.0
2019-09-23 11:15:00,87.72,87.91,87.72,87.88,37692.0,81.6702,81.8471,81.6702,81.8192,37692.0
2019-09-23 11:20:00,87.87,87.96,87.85,87.96,50839.0,81.8099,81.8937,81.7913,81.8937,50839.0
2019-09-23 11:25:00,87.97,87.98,87.93,87.97,17367.0,81.903,81.9123,81.8657,81.903,17367.0
2019-09-23 11:30:00,87.97,88.02,87.95,87.96,45469.0,81.903,81.9495,81.8844,81.8937,45469.0
2019-09-23 11:35:00,87.97,88.02,87.89,87.9,35682.0,81.903,81.9495,81.8285,81.8378,35682.0
2019-09-23 11:40:00,87.91,87.92,87.75,87.82,65639.0,81.8471,81.8564,81.6982,81.7633,65639.0
2019-09-23 11:45:00,87.83,87.88,87.72,87.77,27133.0,81.7726,81.8192,81.6702,81.7168,27133.0
2019-09-23 11:50:00,87.78,87.83,87.74,87.79,21410.0,81.7261,81.7726,81.6888,81.7354,21410.0
2019-09-23 11:55:00,87.77,87.81,87.72,87.79,20521.0,81.7168,81.754,81.6702,81.7354,20521.0
2019-09-23 12:00:00,87.79,87.79,87.67,87.72,23308.0,81.7354,81.7354,81.6237,81.6702,23308.0
2019-09-23 12:05:00,87.73,87.92,87.73,87.92,18234.0,81.6795,81.8564,81.6795,81.8564,18234.0
2019-09-23 12:10:00,87.92,87.92,87.83,87.83,19391.0,81.8564,81.8564,81.7726,81.7726,19391.0
2019-09-23 12:15:00,87.84,87.87,87.81,87.84,12521.0,81.7819,81.8099,81.754,81.7819,12521.0
2019-09-23 12:20:00,87.84,87.94,87.81,87.93,32860.0,81.7819,81.875,81.754,81.8657,32860.0
2019-09-23 12:25:00,87.94,87.94,87.86,87.87,17172.0,81.875,81.875,81.8006,81.8099,17172.0
2019-09-23 12:30:00,87.86,87.87,87.78,87.8,51376.0,81.8006,81.8099,81.7261,81.7447,51376.0
2019-09-23 12:35:00,87.8,87.86,87.79,87.81,29804.0,81.7447,81.8006,81.7354,81.754,29804.0
2019-09-23 12:40:00,87.82,87.87,87.81,87.86,16384.0,81.7633,81.8099,81.754,81.8006,16384.0
2019-09-23 12:45:00,87.86,87.86,87.78,87.79,25432.0,81.8006,81.8006,81.7261,81.7354,25432.0
2019-09-23 12:50:00,87.79,87.8,87.75,87.77,22320.0,81.7354,81.7447,81.6982,81.7168,22320.0
2019-09-23 12:55:00,87.77,87.81,87.67,87.69,28167.0,81.7168,81.754,81.6237,81.6423,28167.0
2019-09-23 13:00:00,87.69,87.78,87.69,87.74,18609.0,81.6423,81.7261,81.6423,81.6888,18609.0
2019-09-23 13:05:00,87.74,87.82,87.74,87.82,15507.0,81.6888,81.7633,81.6888,81.7633,15507.0
2019-09-23 13:10:00,87.83,87.88,87.77,87.78,14941.0,81.7726,81.8192,81.7168,81.7261,14941.0
2019-09-23 13:15:00,87.8,87.8,87.72,87.73,27469.0,81.7447,81.7447,81.6702,81.6795,27469.0
2019-09-23 13:20:00,87.72,87.77,87.69,87.72,21925.0,81.6702,81.7168,81.6423,81.6702,21925.0
2019-09-23 13:25:00,87.72,87.75,87.67,87.73,25189.0,81.6702,81.6982,81.6237,81.6795,25189.0
2019-09-23 13:30:00,87.72,87.78,87.7,87.71,28123.0,81.6702,81.7261,81.6516,81.6609,28123.0
2019-09-23 13:35:00,87.69,87.7,87.65,87.69,26051.0,81.6423,81.6516,81.6051,81.6423,26051.0
2019-09-23 13:40:00,87.68,87.74,87.67,87.74,16818.0,81.633,81.6888,81.6237,81.6888,16818.0
2019-09-23 13:45:00,87.73,87.75,87.67,87.69,30258.0,81.6795,81.6982,81.6237,81.6423,30258.0
2019-09-23 13:50:00,87.69,87.75,87.68,87.71,19958.0,81.6423,81.6982,81.633,81.6609,19958.0
2019-09-23 13:55:00,87.72,87.73,87.67,87.67,10999.0,81.6702,81.6795,81.6237,81.6237,10999.0
2019-09-23 14:00:00,87.67,87.69,87.59,87.6,27553.0,81.6237,81.6423,81.5492,81.5585,27553.0
2019-09-23 14:05:00,87.61,87.66,87.6,87.6,19889.0,81.5678,81.6144,81.5585,81.5585,19889.0
2019-09-23 14:10:00,87.6,87.63,87.56,87.56,24359.0,81.5585,81.5864,81.5213,81.5213,24359.0
2019-09-23 14:15:00,87.56,87.58,87.53,87.56,22487.0,81.5213,81.5399,81.4933,81.5213,22487.0
2019-09-23 14:20:00,87.56,87.6,87.53,87.55,29704.0,81.5213,81.5585,81.4933,81.5119,29704.0
2019-09-23 14:25:00,87.55,87.58,87.51,87.52,20983.0,81.5119,81.5399,81.4747,81.484,20983.0
2019-09-23 14:30:00,87.52,87.54,87.45,87.45,29376.0,81.484,81.5026,81.4188,81.4188,29376.0
2019-09-23 14:35:00,87.45,87.47,87.42,87.44,20315.0,81.4188,81.4375,81.3909,81.4095,20315.0
2019-09-23 14:40:00,87.43,87.48,87.41,87.47,28151.0,81.4002,81.4468,81.3816,81.4375,28151.0
2019-09-23 14:45:00,87.47,87.47,87.43,87.45,13285.0,81.4375,81.4375,81.4002,81.4188,13285.0
2019-09-23 14:50:00,87.45,87.47,87.4,87.46,26535.0,81.4188,81.4375,81.3723,81.4282,26535.0
2019-09-23 14:55:00,87.47,87.51,87.44,87.46,16943.0,81.4375,81.4747,81.4095,81.4282,16943.0
2019-09-23 15:00:00,87.45,87.51,87.45,87.5,21963.0,81.4188,81.4747,81.4188,81.4654,21963.0
2019-09-23 15:05:00,87.5,87.58,87.47,87.55,42722.0,81.4654,81.5399,81.4375,81.5119,42722.0
2019-09-23 15:10:00,87.55,87.58,87.54,87.56,14843.0,81.5119,81.5399,81.5026,81.5213,14843.0
2019-09-23 15:15:00,87.56,87.66,87.56,87.64,98588.0,81.5213,81.6144,81.5213,81.5957,98588.0
2019-09-23 15:20:00,87.65,87.76,87.64,87.75,45741.0,81.6051,81.7075,81.5957,81.6982,45741.0
2019-09-23 15:25:00,87.75,87.82,87.72,87.81,31271.0,81.6982,81.7633,81.6702,81.754,31271.0
2019-09-23 15:30:00,87.81,87.82,87.69,87.74,109388.0,81.754,81.7633,81.6423,81.6888,109388.0
2019-09-23 15:35:00,87.74,87.75,87.68,87.7,55647.0,81.6888,81.6982,81.633,81.6516,55647.0
2019-09-23 15:40:00,87.7,87.71,87.59,87.61,34401.0,81.6516,81.6609,81.5492,81.5678,34401.0
2019-09-23 15:45:00,87.61,87.7,87.61,87.67,49350.0,81.5678,81.6516,81.5678,81.6237,49350.0
2019-09-23 15:50:00,87.66,87.76,87.6,87.6,88598.0,81.6144,81.7075,81.5585,81.5585,88598.0
2019-09-23 15:55:00,87.59,87.75,87.55,87.66,222752.0,81.5492,81.6982,81.5119,81.6144,222752.0
2019-09-24 09:30:00,88.45,88.69,87.74,88.0,224569.0,82.3499,82.5733,81.6888,81.9309,224569.0
2019-09-24 09:35:00,88.03,88.15,87.86,88.02,212554.0,81.9588,82.0706,81.8006,81.9495,212554.0
2019-09-24 09:40:00,88.05,88.14,87.87,88.0,92245.0,81.9775,82.0613,81.8099,81.9309,92245.0
2019-09-24 09:45:00,88.01,88.07,87.89,87.97,97009.0,81.9402,81.9961,81.8285,81.903,97009.0
2019-09-24 09:50:00,88.0,88.18,87.96,88.18,151299.0,81.9309,82.0985,81.8937,82.0985,151299.0
2019-09-24 09:55:00,88.17,88.23,88.08,88.17,91068.0,82.0892,82.145,82.0054,82.0892,91068.0
2019-09-24 10:00:00,88.16,88.21,88.03,88.18,55379.0,82.0799,82.1264,81.9588,82.0985,55379.0
2019-09-24 10:05:00,88.17,88.17,87.93,88.0,81557.0,82.0892,82.0892,81.8657,81.9309,81557.0
2019-09-24 10:10:00,88.0,88.02,87.81,87.81,36616.0,81.9309,81.9495,81.754,81.754,36616.0
2019-09-24 10:15:00,87.82,87.88,87.71,87.81,42460.0,81.7633,81.8192,81.6609,81.754,42460.0
2019-09-24 10:20:00,87.81,87.83,87.55,87.57,45513.0,81.754,81.7726,81.5119,81.5306,45513.0
2019-09-24 10:25:00,87.56,87.65,87.51,87.57,32233.0,81.5213,81.6051,81.4747,81.5306,32233.0
2019-09-24 10:30:00,87.57,87.74,87.53,87.74,77530.0,81.5306,81.6888,81.4933,81.6888,77530.0
2019-09-24 10:35:00,87.75,87.94,87.71,87.84,67939.0,81.6982,81.875,81.6609,81.7819,67939.0
2019-09-24 10:40:00,87.83,87.88,87.72,87.73,32687.0,81.7726,81.8192,81.6702,81.6795,32687.0
2019-09-24 10:45:00,87.73,87.73,87.61,87.62,90466.0,81.6795,81.6795,81.5678,81.5771,90466.0
2019-09-24 10:50:00,87.64,87.7,87.41,87.53,54068.0,81.5957,81.6516,81.3816,81.4933,54068.0
2019-09-24 10:55:00,87.52,87.66,87.48,87.63,37213.0,81.484,81.6144,81.4468,81.5864,37213.0
2019-09-24 11:00:00,87.62,87.63,87.51,87.51,100453.0,81.5771,81.5864,81.4747,81.4747,100453.0
2019-09-24 11:05:00,87.51,87.57,87.34,87.34,56920.0,81.4747,81.5306,81.3164,81.3164,56920.0
2019-09-24 11:10:00,87.35,87.46,87.29,87.45,39916.0,81.3257,81.4282,81.2699,81.4188,39916.0
2019-09-24 11:15:00,87.44,87.44,87.25,87.38,44003.0,81.4095,81.4095,81.2326,81.3537,44003.0
2019-09-24 11:20:00,87.38,87.49,87.37,87.49,49264.0,81.3537,81.4561,81.3444,81.4561,49264.0
2019-09-24 11:25:00,87.46,87.48,87.36,87.37,50225.0,81.4282,81.4468,81.3351,81.3444,50225.0
2019-09-24 11:30:00,87.36,87.42,87.31,87.33,85243.0,81.3351,81.3909,81.2885,81.3071,85243.0
2019-09-24 11:35:00,87.34,87.36,87.07,87.08,137647.0,81.3164,81.3351,81.0651,81.0744,137647.0
2019-09-24 11:40:00,87.08,87.23,87.06,87.1,56326.0,81.0744,81.214,81.0557,81.093,56326.0
2019-09-24 11:45:00,87.1,87.35,87.1,87.34,33780.0,81.093,81.3257,81.093,81.3164,33780.0
2019-09-24 11:50:00,87.35,87.35,87.18,87.2,34839.0,81.3257,81.3257,81.1675,81.1861,34839.0
2019-09-24 11:55:00,87.19,87.31,87.18,87.26,40137.0,81.1768,81.2885,81.1675,81.2419,40137.0
2019-09-24 12:00:00,87.25,87.42,87.23,87.35,36313.0,81.2326,81.3909,81.214,81.3257,36313.0
2019-09-24 12:05:00,87.36,87.56,87.35,87.52,72772.0,81.3351,81.5213,81.3257,81.484,72772.0
2019-09-24 12:10:00,87.51,87.52,87.33,87.36,22663.0,81.4747,81.484,81.3071,81.3351,22663.0
2019-09-24 12:15:00,87.37,87.37,87.14,87.14,39058.0,81.3444,81.3444,81.1302,81.1302,39058.0
2019-09-24 12:20:00,87.13,87.23,86.91,87.02,141319.0,81.1209,81.214,80.9161,81.0185,141319.0
2019-09-24 12:25:00,87.01,87.09,86.87,87.04,40708.0,81.0092,81.0837,80.8788,81.0371,40708.0
2019-09-24 12:30:00,87.04,87.08,86.94,87.01,37345.0,81.0371,81.0744,80.944,81.0092,37345.0
2019-09-24 12:35:00,87.0,87.06,86.89,86.96,72451.0,80.9999,81.0557,80.8975,80.9626,72451.0
2019-09-24 12:40:00,86.98,87.0,86.87,86.99,29648.0,80.9813,80.9999,80.8788,80.9906,29648.0
2019-09-24 12:45:00,86.98,87.04,86.88,87.02,50824.0,80.9813,81.0371,80.8882,81.0185,50824.0
2019-09-24 12:50:00,87.0,87.01,86.87,86.89,44988.0,80.9999,81.0092,80.8788,80.8975,44988.0
2019-09-24 12:55:00,86.88,86.98,86.88,86.98,26309.0,80.8882,80.9813,80.8882,80.9813,26309.0
2019-09-24 13:00:00,86.98,87.05,86.96,87.01,33889.0,80.9813,81.0464,80.9626,81.0092,33889.0
2019-09-24 13:05:00,87.02,87.09,86.98,87.04,23636.0,81.0185,81.0837,80.9813,81.0371,23636.0
2019-09-24 13:10:00,87.04,87.07,86.89,86.95,21481.0,81.0371,81.0651,80.8975,80.9533,21481.0
2019-09-24 13:15:00,86.96,86.98,86.9,86.98,17271.0,80.9626,80.9813,80.9068,80.9813,17271.0
2019-09-24 13:20:00,86.97,86.99,86.8,86.83,34922.0,80.9719,80.9906,80.8137,80.8416,34922.0
2019-09-24 13:25:00,86.81,86.88,86.77,86.77,43785.0,80.823,80.8882,80.7857,80.7857,43785.0
2019-09-24 13:30:00,86.77,86.92,86.76,86.9,51172.0,80.7857,80.9254,80.7764,80.9068,51172.0
2019-09-24 13:35:00,86.9,86.93,86.8,86.8,52888.0,80.9068,80.9347,80.8137,80.8137,52888.0
2019-09-24 13:40:00,86.8,86.89,86.78,86.84,74354.0,80.8137,80.8975,80.7951,80.8509,74354.0
2019-09-24 13:45:00,86.84,86.91,86.83,86.9,72896.0,80.8509,80.9161,80.8416,80.9068,72896.0
2019-09-24 13:50:00,86.91,86.93,86.8,86.81,46461.0,80.9161,80.9347,80.8137,80.823,46461.0
2019-09-24 13:55:00,86.8,86.87,86.78,86.83,46141.0,80.8137,80.8788,80.7951,80.8416,46141.0
2019-09-24 14:00:00,86.83,86.92,86.79,86.87,105614.0,80.8416,80.9254,80.8044,80.8788,105614.0
2019-09-24 14:05:00,86.88,86.93,86.85,86.88,39145.0,80.8882,80.9347,80.8602,80.8882,39145.0
2019-09-24 14:10:00,86.89,87.33,86.81,87.18,123223.0,80.8975,81.3071,80.823,81.1675,123223.0
2019-09-24 14:15:00,87.2,87.34,87.05,87.32,100634.0,81.1861,81.3164,81.0464,81.2978,100634.0
2019-09-24 14:20:00,87.33,87.34,87.21,87.24,28319.0,81.3071,81.3164,81.1954,81.2233,28319.0
2019-09-24 14:25:00,87.28,87.28,87.13,87.15,46314.0,81.2606,81.2606,81.1209,81.1395,46314.0
2019-09-24 14:30:00,87.15,87.18,87.02,87.12,127544.0,81.1395,81.1675,81.0185,81.1116,127544.0
2019-09-24 14:35:00,87.12,87.21,86.85,86.96,90096.0,81.1116,81.1954,80.8602,80.9626,90096.0
2019-09-24 14:40:00,86.94,87.01,86.8,86.87,64043.0,80.944,81.0092,80.8137,80.8788,64043.0
2019-09-24 14:45:00,86.88,87.02,86.8,87.02,43785.0,80.8882,81.0185,80.8137,81.0185,43785.0
2019-09-24 14:50:00,87.02,87.14,86.91,87.09,114587.0,81.0185,81.1302,80.9161,81.0837,114587.0
2019-09-24 14:55:00,87.09,87.18,87.03,87.1,155633.0,81.0837,81.1675,81.0278,81.093,155633.0
2019-09-24 15:00:00,87.09,87.09,86.98,87.03,46749.0,81.0837,81.0837,80.9813,81.0278,46749.0
2019-09-24 15:05:00,87.04,87.12,87.03,87.06,40581.0,81.0371,81.1116,81.0278,81.0557,40581.0
2019-09-24 15:10:00,87.06,87.19,87.05,87.18,71480.0,81.0557,81.1768,81.0464,81.1675,71480.0
2019-09-24 15:15:00,87.18,87.26,87.11,87.14,96568.0,81.1675,81.2419,81.1023,81.1302,96568.0
2019-09-24 15:20:00,87.15,87.16,86.96,86.99,56626.0,81.1395,81.1488,80.9626,80.9906,56626.0
2019-09-24 15:25:00,86.99,87.13,86.97,87.12,79120.0,80.9906,81.1209,80.9719,81.1116,79120.0
2019-09-24 15:30:00,87.11,87.11,86.87,86.9,110821.0,81.1023,81.1023,80.8788,80.9068,110821.0
2019-09-24 15:35:00,86.91,87.0,86.85,86.97,89023.0,80.9161,80.9999,80.8602,80.9719,89023.0
2019-09-24 15:40:00,86.97,87.08,86.88,86.89,93994.0,80.9719,81.0744,80.8882,80.8975,93994.0
2019-09-24 15:45:00,86.89,87.2,86.87,87.17,227649.0,80.8975,81.1861,80.8788,81.1582,227649.0
2019-09-24 15:50:00,87.17,87.25,86.93,87.17,281440.0,81.1582,81.2326,80.9347,81.1582,281440.0
2019-09-24 15:55:00,87.16,87.57,87.07,87.27,571202.0,81.1488,81.5306,81.0651,81.2513,571202.0
2019-09-25 09:30:00,91.78,92.79,91.67,92.25,3552731.0,85.4502,86.3906,85.3478,85.8878,3552731.0
2019-09-25 09:35:00,92.22,92.44,91.51,91.86,1114814.0,85.8599,86.0647,85.1988,85.5247,1114814.0
2019-09-25 09:40:00,91.85,91.96,91.31,91.61,845355.0,85.5154,85.6178,85.0126,85.2919,845355.0
2019-09-25 09:45:00,91.56,91.96,91.4,91.83,648864.0,85.2454,85.6178,85.0964,85.4968,648864.0
2019-09-25 09:50:00,91.83,92.33,91.72,92.28,792064.0,85.4968,85.9623,85.3944,85.9157,792064.0
2019-09-25 09:55:00,92.29,92.32,91.52,91.67,489867.0,85.925,85.953,85.2081,85.3478,489867.0
2019-09-25 10:00:00,91.67,91.89,91.17,91.75,492865.0,85.3478,85.5526,84.8823,85.4223,492865.0
2019-09-25 10:05:00,91.72,92.0,91.6,91.76,342724.0,85.3944,85.655,85.2826,85.4316,342724.0
2019-09-25 10:10:00,91.78,91.95,91.61,91.75,282396.0,85.4502,85.6085,85.2919,85.4223,282396.0
2019-09-25 10:15:00,91.74,91.93,91.53,91.89,246086.0,85.413,85.5899,85.2175,85.5526,246086.0
2019-09-25 10:20:00,91.88,92.09,91.73,91.95,381771.0,85.5433,85.7388,85.4037,85.6085,381771.0
2019-09-25 10:25:00,91.97,92.25,91.85,92.06,410603.0,85.6271,85.8878,85.5154,85.7109,410603.0
2019-09-25 10:30:00,92.06,92.33,91.99,92.27,407421.0,85.7109,85.9623,85.6457,85.9064,407421.0
2019-09-25 10:35:00,92.27,92.32,91.76,91.79,410960.0,85.9064,85.953,85.4316,85.4595,410960.0
2019-09-25 10:40:00,91.81,91.88,91.66,91.72,148954.0,85.4781,85.5433,85.3385,85.3944,148954.0
2019-09-25 10:45:00,91.73,91.92,91.63,91.75,189344.0,85.4037,85.5806,85.3106,85.4223,189344.0
2019-09-25 10:50:00,91.75,92.1,91.58,92.03,267906.0,85.4223,85.7481,85.264,85.683,267906.0
2019-09-25 10:55:00,92.01,92.04,91.7,91.72,171505.0,85.6644,85.6923,85.3757,85.3944,171505.0
2019-09-25 11:00:00,91.74,91.82,91.57,91.75,177418.0,85.413,85.4875,85.2547,85.4223,177418.0
2019-09-25 11:05:00,91.75,91.85,91.58,91.76,141401.0,85.4223,85.5154,85.264,85.4316,141401.0
2019-09-25 11:10:00,91.76,91.85,91.67,91.78,104736.0,85.4316,85.5154,85.3478,85.4502,104736.0
2019-09-25 11:15:00,91.77,91.78,91.63,91.73,191478.0,85.4409,85.4502,85.3106,85.4037,191478.0
2019-09-25 11:20:00,91.75,91.83,91.58,91.59,110621.0,85.4223,85.4968,85.264,85.2733,110621.0
2019-09-25 11:25:00,91.6,91.68,91.3,91.61,221433.0,85.2826,85.3571,85.0033,85.2919,221433.0
2019-09-25 11:30:00,91.6,91.7,91.43,91.67,145207.0,85.2826,85.3757,85.1244,85.3478,145207.0
2019-09-25 11:35:00,91.67,91.78,91.53,91.77,130279.0,85.3478,85.4502,85.2175,85.4409,130279.0
2019-09-25 11:40:00,91.77,91.92,91.68,91.74,95281.0,85.4409,85.5806,85.3571,85.413,95281.0
2019-09-25 11:45:00,91.75,91.9,91.75,91.84,132374.0,85.4223,85.5619,85.4223,85.5061,132374.0
2019-09-25 11:50:00,91.84,91.87,91.7,91.79,76526.0,85.5061,85.534,85.3757,85.4595,76526.0
2019-09-25 11:55:00,91.78,91.8,91.46,91.58,97583.0,85.4502,85.4688,85.1523,85.264,97583.0
2019-09-25 12:00:00,91.58,91.58,91.34,91.48,111746.0,85.264,85.264,85.0406,85.1709,111746.0
2019-09-25 12:05:00,91.49,91.66,91.36,91.61,424417.0,85.1802,85.3385,85.0592,85.2919,424417.0
2019-09-25 12:10:00,91.61,91.67,91.53,91.56,82522.0,85.2919,85.3478,85.2175,85.2454,82522.0
2019-09-25 12:15:00,91.58,91.6,91.32,91.45,92125.0,85.264,85.2826,85.0219,85.143,92125.0
2019-09-25 12:20:00,91.46,91.46,91.08,91.28,189658.0,85.1523,85.1523,84.7985,84.9847,189658.0
2019-09-25 12:25:00,91.28,91.3,90.99,91.17,171728.0,84.9847,85.0033,84.7147,84.8823,171728.0
2019-09-25 12:30:00,91.17,91.32,91.1,91.22,363786.0,84.8823,85.0219,84.8171,84.9288,363786.0
2019-09-25 12:35:00,91.21,91.21,90.86,90.88,190415.0,84.9195,84.9195,84.5937,84.6123,190415.0
2019-09-25 12:40:00,90.87,90.93,90.7,90.81,180043.0,84.603,84.6588,84.4447,84.5471,180043.0
2019-09-25 12:45:00,90.8,90.88,90.64,90.83,120433.0,84.5378,84.6123,84.3888,84.5657,120433.0
2019-09-25 12:50:00,90.83,90.83,90.5,90.52,139922.0,84.5657,84.5657,84.2585,84.2771,139922.0
2019-09-25 12:55:00,90.53,90.62,90.29,90.36,423073.0,84.2864,84.3702,84.063,84.1281,423073.0
2019-09-25 13:00:00,90.37,90.42,90.15,90.25,141413.0,84.1375,84.184,83.9326,84.0257,141413.0
2019-09-25 13:05:00,90.26,90.45,90.2,90.42,125391.0,84.035,84.2119,83.9792,84.184,125391.0
2019-09-25 13:10:00,90.43,90.49,90.26,90.45,169406.0,84.1933,84.2492,84.035,84.2119,169406.0
2019-09-25 13:15:00,90.44,90.59,90.43,90.52,335281.0,84.2026,84.3423,84.1933,84.2771,335281.0
2019-09-25 13:20:00,90.52,90.79,90.49,90.79,154080.0,84.2771,84.5285,84.2492,84.5285,154080.0
2019-09-25 13:25:00,90.78,91.07,90.78,91.04,198166.0,84.5192,84.7892,84.5192,84.7613,198166.0
2019-09-25 13:30:00,91.05,91.08,90.89,90.9,136548.0,84.7706,84.7985,84.6216,84.6309,136548.0
2019-09-25 13:35:00,90.91,91.05,90.89,90.99,82834.0,84.6402,84.7706,84.6216,84.7147,82834.0
2019-09-25 13:40:00,90.99,91.19,90.96,91.11,279300.0,84.7147,84.9009,84.6868,84.8264,279300.0
2019-09-25 13:45:00,91.11,91.3,91.06,91.19,103931.0,84.8264,85.0033,84.7799,84.9009,103931.0
2019-09-25 13:50:00,91.19,91.2,91.03,91.15,61156.0,84.9009,84.9102,84.7519,84.8637,61156.0
2019-09-25 13:55:00,91.16,91.27,91.09,91.27,75839.0,84.873,84.9754,84.8078,84.9754,75839.0
2019-09-25 14:00:00,91.27,91.42,91.27,91.33,85128.0,84.9754,85.115,84.9754,85.0313,85128.0
2019-09-25 14:05:00,91.34,91.35,91.15,91.21,280254.0,85.0406,85.0499,84.8637,84.9195,280254.0
2019-09-25 14:10:00,91.22,91.45,91.2,91.36,99720.0,84.9288,85.143,84.9102,85.0592,99720.0
2019-09-25 14:15:00,91.35,91.44,91.24,91.42,74846.0,85.0499,85.1337,84.9475,85.115,74846.0
2019-09-25 14:20:00,91.4,91.4,91.04,91.12,93997.0,85.0964,85.0964,84.7613,84.8357,93997.0
2019-09-25 14:25:00,91.09,91.1,90.93,91.06,103888.0,84.8078,84.8171,84.6588,84.7799,103888.0
2019-09-25 14:30:00,91.03,91.03,90.88,90.95,78840.0,84.7519,84.7519,84.6123,84.6775,78840.0
2019-09-25 14:35:00,90.97,91.0,90.72,90.75,274380.0,84.6961,84.724,84.4633,84.4913,274380.0
2019-09-25 14:40:00,90.75,90.88,90.74,90.8,54771.0,84.4913,84.6123,84.4819,84.5378,54771.0
2019-09-25 14:45:00,90.8,90.88,90.67,90.86,82702.0,84.5378,84.6123,84.4168,84.5937,82702.0
2019-09-25 14:50:00,90.88,90.99,90.82,90.93,91545.0,84.6123,84.7147,84.5564,84.6588,91545.0
2019-09-25 14:55:00,90.91,90.94,90.61,90.67,80955.0,84.6402,84.6681,84.3609,84.4168,80955.0
2019-09-25 15:00:00,90.66,90.8,90.63,90.75,281406.0,84.4075,84.5378,84.3795,84.4913,281406.0
2019-09-25 15:05:00,90.74,90.98,90.74,90.91,124511.0,84.4819,84.7054,84.4819,84.6402,124511.0
2019-09-25 15:10:00,90.91,90.99,90.89,90.95,89474.0,84.6402,84.7147,84.6216,84.6775,89474.0
2019-09-25 15:15:00,90.95,90.99,90.87,90.98,77542.0,84.6775,84.7147,84.603,84.7054,77542.0
2019-09-25 15:20:00,90.97,91.0,90.66,90.71,145272.0,84.6961,84.724,84.4075,84.454,145272.0
2019-09-25 15:25:00,90.7,90.76,90.65,90.68,273077.0,84.4447,84.5006,84.3981,84.4261,273077.0
2019-09-25 15:30:00,90.67,90.68,90.37,90.47,170717.0,84.4168,84.4261,84.1375,84.2306,170717.0
2019-09-25 15:35:00,90.48,90.62,90.37,90.58,178015.0,84.2399,84.3702,84.1375,84.333,178015.0
2019-09-25 15:40:00,90.58,90.76,90.58,90.66,166403.0,84.333,84.5006,84.333,84.4075,166403.0
2019-09-25 15:45:00,90.65,90.75,90.58,90.74,375904.0,84.3981,84.4913,84.333,84.4819,375904.0
2019-09-25 15:50:00,90.73,90.95,90.73,90.9,365544.0,84.4726,84.6775,84.4726,84.6309,365544.0
2019-09-25 15:55:00,90.9,90.91,90.68,90.79,489688.0,84.6309,84.6402,84.4261,84.5285,489688.0
2019-09-26 09:30:00,91.62,92.19,91.36,91.56,1073909.0,85.3013,85.8319,85.0592,85.2454,1073909.0
2019-09-26 09:35:00,91.56,91.87,91.54,91.66,204266.0,85.2454,85.534,85.2268,85.3385,204266.0
2019-09-26 09:40:00,91.62,91.78,91.58,91.74,441920.0,85.3013,85.4502,85.264,85.413,441920.0
2019-09-26 09:45:00,91.74,92.0,91.69,91.95,333513.0,85.413,85.655,85.3664,85.6085,333513.0
2019-09-26 09:50:00,91.95,92.12,91.88,92.03,183316.0,85.6085,85.7668,85.5433,85.683,183316.0
2019-09-26 09:55:00,92.03,92.09,91.69,91.85,157010.0,85.683,85.7388,85.3664,85.5154,157010.0
2019-09-26 10:00:00,91.87,92.14,91.78,92.07,132319.0,85.534,85.7854,85.4502,85.7202,132319.0
2019-09-26 10:05:00,92.08,92.34,92.03,92.09,207483.0,85.7295,85.9716,85.683,85.7388,207483.0
2019-09-26 10:10:00,92.07,92.08,91.71,91.75,209203.0,85.7202,85.7295,85.385,85.4223,209203.0
2019-09-26 10:15:00,91.76,91.78,91.42,91.56,129806.0,85.4316,85.4502,85.115,85.2454,129806.0
2019-09-26 10:20:00,91.52,91.56,90.25,90.6,437891.0,85.2081,85.2454,84.0257,84.3516,437891.0
2019-09-26 10:25:00,90.6,91.12,90.45,91.09,153309.0,84.3516,84.8357,84.2119,84.8078,153309.0
2019-09-26 10:30:00,91.13,91.32,90.98,91.31,118225.0,84.845,85.0219,84.7054,85.0126,118225.0
2019-09-26 10:35:00,91.28,91.4,91.19,91.36,71126.0,84.9847,85.0964,84.9009,85.0592,71126.0
2019-09-26 10:40:00,91.37,91.62,91.31,91.5,106448.0,85.0685,85.3013,85.0126,85.1895,106448.0
2019-09-26 10:45:00,91.5,91.74,91.48,91.72,73174.0,85.1895,85.413,85.1709,85.3944,73174.0
2019-09-26 10:50:00,91.72,91.78,91.52,91.55,74991.0,85.3944,85.4502,85.2081,85.2361,74991.0
2019-09-26 10:55:00,91.55,91.56,91.25,91.53,109319.0,85.2361,85.2454,84.9568,85.2175,109319.0
2019-09-26 11:00:00,91.5,91.54,91.26,91.43,58860.0,85.1895,85.2268,84.9661,85.1244,58860.0
2019-09-26 11:05:00,91.45,91.55,90.75,90.94,253614.0,85.143,85.2361,84.4913,84.6681,253614.0
2019-09-26 11:10:00,90.93,91.28,90.83,91.26,73570.0,84.6588,84.9847,84.5657,84.9661,73570.0
2019-09-26 11:15:00,91.25,91.43,91.24,91.35,103342.0,84.9568,85.1244,84.9475,85.0499,103342.0
2019-09-26 11:20:00,91.35,91.4,91.1,91.2,82973.0,85.0499,85.0964,84.8171,84.9102,82973.0
2019-09-26 11:25:00,91.2,91.25,91.1,91.2,70657.0,84.9102,84.9568,84.8171,84.9102,70657.0
2019-09-26 11:30:00,91.19,91.33,91.18,91.23,85891.0,84.9009,85.0313,84.8916,84.9381,85891.0
2019-09-26 11:35:00,91.23,91.28,91.14,91.16,43531.0,84.9381,84.9847,84.8544,84.873,43531.0
2019-09-26 11:40:00,91.16,91.23,91.09,91.19,51375.0,84.873,84.9381,84.8078,84.9009,51375.0
2019-09-26 11:45:00,91.2,91.27,91.14,91.23,35852.0,84.9102,84.9754,84.8544,84.9381,35852.0
2019-09-26 11:50:00,91.24,91.32,91.23,91.3,44146.0,84.9475,85.0219,84.9381,85.0033,44146.0
2019-09-26 11:55:00,91.3,91.42,91.28,91.36,46955.0,85.0033,85.115,84.9847,85.0592,46955.0
2019-09-26 12:00:00,91.37,91.55,91.29,91.45,66700.0,85.0685,85.2361,84.994,85.143,66700.0
2019-09-26 12:05:00,91.44,91.57,91.43,91.56,41769.0,85.1337,85.2547,85.1244,85.2454,41769.0
2019-09-26 12:10:00,91.56,91.6,91.48,91.58,32369.0,85.2454,85.2826,85.1709,85.264,32369.0
2019-09-26 12:15:00,91.59,91.71,91.59,91.7,40836.0,85.2733,85.385,85.2733,85.3757,40836.0
2019-09-26 12:20:00,91.7,91.74,91.57,91.67,54957.0,85.3757,85.413,85.2547,85.3478,54957.0
2019-09-26 12:25:00,91.67,91.73,91.56,91.72,52713.0,85.3478,85.4037,85.2454,85.3944,52713.0
2019-09-26 12:30:00,91.73,91.74,91.66,91.7,52671.0,85.4037,85.413,85.3385,85.3757,52671.0
2019-09-26 12:35:00,91.71,91.85,91.7,91.84,51502.0,85.385,85.5154,85.3757,85.5061,51502.0
2019-09-26 12:40:00,91.84,91.84,91.73,91.76,39309.0,85.5061,85.5061,85.4037,85.4316,39309.0
2019-09-26 12:45:00,91.76,91.84,91.75,91.77,24189.0,85.4316,85.5061,85.4223,85.4409,24189.0
2019-09-26 12:50:00,91.76,91.77,91.59,91.63,39787.0,85.4316,85.4409,85.2733,85.3106,39787.0
2019-09-26 12:55:00,91.64,91.78,91.64,91.78,26770.0,85.3199,85.4502,85.3199,85.4502,26770.0
2019-09-26 13:00:00,91.79,91.82,91.76,91.81,21300.0,85.4595,85.4875,85.4316,85.4781,21300.0
2019-09-26 13:05:00,91.82,91.85,91.81,91.82,32749.0,85.4875,85.5154,85.4781,85.4875,32749.0
2019-09-26 13:10:00,91.82,91.85,91.79,91.84,27666.0,85.4875,85.5154,85.4595,85.5061,27666.0
2019-09-26 13:15:00,91.84,91.85,91.75,91.77,35255.0,85.5061,85.5154,85.4223,85.4409,35255.0
2019-09-26 13:20:00,91.76,91.89,91.76,91.84,31101.0,85.4316,85.5526,85.4316,85.5061,31101.0
2019-09-26 13:25:00,91.83,91.91,91.82,91.87,31348.0,85.4968,85.5713,85.4875,85.534,31348.0
2019-09-26 13:30:00,91.87,91.94,91.86,91.88,29595.0,85.534,85.5992,85.5247,85.5433,29595.0
2019-09-26 13:35:00,91.88,92.02,91.88,91.99,54322.0,85.5433,85.6737,85.5433,85.6457,54322.0
2019-09-26 13:40:00,91.99,92.0,91.9,91.92,34728.0,85.6457,85.655,85.5619,85.5806,34728.0
2019-09-26 13:45:00,91.91,91.95,91.83,91.84,31331.0,85.5713,85.6085,85.4968,85.5061,31331.0
2019-09-26 13:50:00,91.84,91.92,91.77,91.9,36108.0,85.5061,85.5806,85.4409,85.5619,36108.0
2019-09-26 13:55:00,91.91,91.96,91.87,91.95,50139.0,85.5713,85.6178,85.534,85.6085,50139.0
2019-09-26 14:00:00,91.96,92.09,91.89,91.98,119401.0,85.6178,85.7388,85.5526,85.6364,119401.0
2019-09-26 14:05:00,92.01,92.16,91.97,92.15,46427.0,85.6644,85.804,85.6271,85.7947,46427.0
2019-09-26 14:10:00,92.16,92.17,92.0,92.02,37125.0,85.804,85.8133,85.655,85.6737,37125.0
2019-09-26 14:15:00,92.02,92.1,92.0,92.09,37511.0,85.6737,85.7481,85.655,85.7388,37511.0
2019-09-26 14:20:00,92.09,92.14,92.01,92.09,65037.0,85.7388,85.7854,85.6644,85.7388,65037.0
2019-09-26 14:25:00,92.09,92.17,92.07,92.16,54042.0,85.7388,85.8133,85.7202,85.804,54042.0
2019-09-26 14:30:00,92.17,92.26,92.15,92.16,95936.0,85.8133,85.8971,85.7947,85.804,95936.0
2019-09-26 14:35:00,92.15,92.17,92.09,92.11,47695.0,85.7947,85.8133,85.7388,85.7575,47695.0
2019-09-26 14:40:00,92.11,92.17,92.07,92.14,53647.0,85.7575,85.8133,85.7202,85.7854,53647.0
2019-09-26 14:45:00,92.14,92.19,92.14,92.14,33608.0,85.7854,85.8319,85.7854,85.7854,33608.0
2019-09-26 14:50:00,92.13,92.16,92.04,92.07,52220.0,85.7761,85.804,85.6923,85.7202,52220.0
2019-09-26 14:55:00,92.06,92.14,92.03,92.05,77204.0,85.7109,85.7854,85.683,85.7016,77204.0
2019-09-26 15:00:00,92.06,92.17,92.06,92.15,53193.0,85.7109,85.8133,85.7109,85.7947,53193.0
2019-09-26 15:05:00,92.15,92.22,92.12,92.22,70593.0,85.7947,85.8599,85.7668,85.8599,70593.0
2019-09-26 15:10:00,92.2,92.31,92.2,92.26,79524.0,85.8413,85.9437,85.8413,85.8971,79524.0
2019-09-26 15:15:00,92.26,92.26,92.18,92.24,52556.0,85.8971,85.8971,85.8226,85.8785,52556.0
2019-09-26 15:20:00,92.25,92.26,92.19,92.23,52133.0,85.8878,85.8971,85.8319,85.8692,52133.0
2019-09-26 15:25:00,92.23,92.36,92.16,92.35,92397.0,85.8692,85.9902,85.804,85.9809,92397.0
2019-09-26 15:30:00,92.37,92.45,92.29,92.4,103886.0,85.9995,86.074,85.925,86.0275,103886.0
2019-09-26 15:35:00,92.4,92.4,92.12,92.12,162116.0,86.0275,86.0275,85.7668,85.7668,162116.0
2019-09-26 15:40:00,92.13,92.13,92.0,92.04,116515.0,85.7761,85.7761,85.655,85.6923,116515.0
2019-09-26 15:45:00,92.03,92.17,92.03,92.16,115585.0,85.683,85.8133,85.683,85.804,115585.0
2019-09-26 15:50:00,92.16,92.28,92.08,92.2,259836.0,85.804,85.9157,85.7295,85.8413,259836.0
2019-09-26 15:55:00,92.19,92.22,92.1,92.17,464113.0,85.8319,85.8599,85.7481,85.8133,464113.0
2019-09-27 09:30:00,91.85,92.17,91.61,91.9,282871.0,85.5154,85.8133,85.2919,85.5619,282871.0
2019-09-27 09:35:00,91.9,92.11,91.83,92.06,51133.0,85.5619,85.7575,85.4968,85.7109,51133.0
2019-09-27 09:40:00,92.05,92.32,92.04,92.27,106759.0,85.7016,85.953,85.6923,85.9064,106759.0
2019-09-27 09:45:00,92.29,92.4,92.2,92.29,109789.0,85.925,86.0275,85.8413,85.925,109789.0
2019-09-27 09:50:00,92.3,92.45,92.19,92.42,144466.0,85.9344,86.074,85.8319,86.0461,144466.0
2019-09-27 09:55:00,92.44,92.45,92.14,92.19,130624.0,86.0647,86.074,85.7854,85.8319,130624.0
2019-09-27 10:00:00,92.22,92.29,91.87,91.87,116218.0,85.8599,85.925,85.534,85.534,116218.0
2019-09-27 10:05:00,91.87,92.11,91.84,91.98,87596.0,85.534,85.7575,85.5061,85.6364,87596.0
2019-09-27 10:10:00,91.96,91.99,91.86,91.92,48285.0,85.6178,85.6457,85.5247,85.5806,48285.0
2019-09-27 10:15:00,91.92,92.1,91.88,92.08,44402.0,85.5806,85.7481,85.5433,85.7295,44402.0
2019-09-27 10:20:00,92.08,92.15,92.06,92.1,31765.0,85.7295,85.7947,85.7109,85.7481,31765.0
2019-09-27 10:25:00,92.12,92.26,92.08,92.14,157741.0,85.7668,85.8971,85.7295,85.7854,157741.0
2019-09-27 10:30:00,92.17,92.27,92.15,92.21,32484.0,85.8133,85.9064,85.7947,85.8506,32484.0
2019-09-27 10:35:00,92.21,92.33,92.19,92.22,74794.0,85.8506,85.9623,85.8319,85.8599,74794.0
2019-09-27 10:40:00,92.24,92.41,92.21,92.39,27798.0,85.8785,86.0368,85.8506,86.0181,27798.0
2019-09-27 10:45:00,92.39,92.52,92.33,92.49,76582.0,86.0181,86.1392,85.9623,86.1113,76582.0
2019-09-27 10:50:00,92.5,92.75,92.48,92.69,75270.0,86.1206,86.3533,86.1019,86.2975,75270.0
2019-09-27 10:55:00,92.68,92.74,92.63,92.73,52201.0,86.2881,86.344,86.2416,86.3347,52201.0
2019-09-27 11:00:00,92.73,92.73,92.65,92.69,38631.0,86.3347,86.3347,86.2602,86.2975,38631.0
2019-09-27 11:05:00,92.68,92.86,92.67,92.86,62760.0,86.2881,86.4557,86.2788,86.4557,62760.0
2019-09-27 11:10:00,92.84,92.86,92.72,92.82,91838.0,86.4371,86.4557,86.3254,86.4185,91838.0
2019-09-27 11:15:00,92.82,92.83,92.53,92.6,99126.0,86.4185,86.4278,86.1485,86.2137,99126.0
2019-09-27 11:20:00,92.6,92.71,92.6,92.67,52314.0,86.2137,86.3161,86.2137,86.2788,52314.0
2019-09-27 11:25:00,92.67,92.71,92.62,92.66,75138.0,86.2788,86.3161,86.2323,86.2695,75138.0
2019-09-27 11:30:00,92.67,92.79,92.64,92.73,40540.0,86.2788,86.3906,86.2509,86.3347,40540.0
2019-09-27 11:35:00,92.76,92.79,91.96,92.18,163202.0,86.3626,86.3906,85.6178,85.8226,163202.0
2019-09-27 11:40:00,92.16,92.4,92.09,92.35,60272.0,85.804,86.0275,85.7388,85.9809,60272.0
2019-09-27 11:45:00,92.36,92.53,92.29,92.5,34423.0,85.9902,86.1485,85.925,86.1206,34423.0
2019-09-27 11:50:00,92.49,92.54,92.39,92.48,35668.0,86.1113,86.1578,86.0181,86.1019,35668.0
2019-09-27 11:55:00,92.47,92.8,92.47,92.74,36210.0,86.0926,86.3999,86.0926,86.344,36210.0
2019-09-27 12:00:00,92.73,92.76,92.46,92.51,42580.0,86.3347,86.3626,86.0833,86.1299,42580.0
2019-09-27 12:05:00,92.51,92.56,92.42,92.56,30564.0,86.1299,86.1764,86.0461,86.1764,30564.0
2019-09-27 12:10:00,92.56,92.59,92.48,92.55,37177.0,86.1764,86.2044,86.1019,86.1671,37177.0
2019-09-27 12:15:00,92.56,92.59,92.3,92.33,46197.0,86.1764,86.2044,85.9344,85.9623,46197.0
2019-09-27 12:20:00,92.3,92.4,92.26,92.29,39156.0,85.9344,86.0275,85.8971,85.925,39156.0
2019-09-27 12:25:00,92.3,92.45,92.29,92.44,29992.0,85.9344,86.074,85.925,86.0647,29992.0
2019-09-27 12:30:00,92.43,92.44,92.17,92.2,49543.0,86.0554,86.0647,85.8133,85.8413,49543.0
2019-09-27 12:35:00,92.19,92.34,92.19,92.32,24757.0,85.8319,85.9716,85.8319,85.953,24757.0
2019-09-27 12:40:00,92.34,92.41,92.25,92.26,27179.0,85.9716,86.0368,85.8878,85.8971,27179.0
2019-09-27 12:45:00,92.26,92.29,92.13,92.17,49315.0,85.8971,85.925,85.7761,85.8133,49315.0
2019-09-27 12:50:00,92.17,92.25,92.14,92.16,32096.0,85.8133,85.8878,85.7854,85.804,32096.0
2019-09-27 12:55:00,92.16,92.24,91.75,91.75,175502.0,85.804,85.8785,85.4223,85.4223,175502.0
2019-09-27 13:00:00,91.74,91.78,91.6,91.66,84111.0,85.413,85.4502,85.2826,85.3385,84111.0
2019-09-27 13:05:00,91.66,92.03,91.65,91.93,64017.0,85.3385,85.683,85.3292,85.5899,64017.0
2019-09-27 13:10:00,91.94,91.94,91.85,91.91,37035.0,85.5992,85.5992,85.5154,85.5713,37035.0
2019-09-27 13:15:00,91.89,91.93,91.83,91.87,32768.0,85.5526,85.5899,85.4968,85.534,32768.0
2019-09-27 13:20:00,91.86,91.94,91.85,91.93,31246.0,85.5247,85.5992,85.5154,85.5899,31246.0
2019-09-27 13:25:00,91.92,91.96,91.88,91.96,21049.0,85.5806,85.6178,85.5433,85.6178,21049.0
2019-09-27 13:30:00,91.95,91.99,91.82,91.95,33088.0,85.6085,85.6457,85.4875,85.6085,33088.0
2019-09-27 13:35:00,91.94,91.98,91.85,91.96,33332.0,85.5992,85.6364,85.5154,85.6178,33332.0
2019-09-27 13:40:00,91.97,92.07,91.95,92.06,50919.0,85.6271,85.7202,85.6085,85.7109,50919.0
2019-09-27 13:45:00,92.05,92.09,92.03,92.08,47945.0,85.7016,85.7388,85.683,85.7295,47945.0
2019-09-27 13:50:00,92.08,92.2,91.95,92.14,35344.0,85.7295,85.8413,85.6085,85.7854,35344.0
2019-09-27 13:55:00,92.12,92.15,91.89,91.91,63805.0,85.7668,85.7947,85.5526,85.5713,63805.0
2019-09-27 14:00:00,91.92,92.0,91.82,91.99,46769.0,85.5806,85.655,85.4875,85.6457,46769.0
2019-09-27 14:05:00,91.97,92.05,91.93,91.96,36468.0,85.6271,85.7016,85.5899,85.6178,36468.0
2019-09-27 14:10:00,91.96,92.06,91.93,92.05,33970.0,85.6178,85.7109,85.5899,85.7016,33970.0
2019-09-27 14:15:00,92.04,92.06,91.95,92.0,27574.0,85.6923,85.7109,85.6085,85.655,27574.0
2019-09-27 14:20:00,92.01,92.05,91.96,91.97,25895.0,85.6644,85.7016,85.6178,85.6271,25895.0
2019-09-27 14:25:00,91.98,92.06,91.94,92.0,43805.0,85.6364,85.7109,85.5992,85.655,43805.0
2019-09-27 14:30:00,92.0,92.06,91.96,92.0,37625.0,85.655,85.7109,85.6178,85.655,37625.0
2019-09-27 14:35:00,92.01,92.1,91.99,92.03,24927.0,85.6644,85.7481,85.6457,85.683,24927.0
2019-09-27 14:40:00,92.03,92.1,92.03,92.06,20692.0,85.683,85.7481,85.683,85.7109,20692.0
2019-09-27 14:45:00,92.06,92.08,91.92,91.97,41875.0,85.7109,85.7295,85.5806,85.6271,41875.0
2019-09-27 14:50:00,91.95,91.98,91.76,91.77,129619.0,85.6085,85.6364,85.4316,85.4409,129619.0
2019-09-27 14:55:00,91.78,91.83,91.77,91.79,38180.0,85.4502,85.4968,85.4409,85.4595,38180.0
2019-09-27 15:00:00,91.79,91.97,91.79,91.94,24990.0,85.4595,85.6271,85.4595,85.5992,24990.0
2019-09-27 15:05:00,91.93,91.96,91.81,91.89,39498.0,85.5899,85.6178,85.4781,85.5526,39498.0
2019-09-27 15:10:00,91.88,91.9,91.82,91.84,19727.0,85.5433,85.5619,85.4875,85.5061,19727.0
2019-09-27 15:15:00,91.83,91.98,91.82,91.96,64915.0,85.4968,85.6364,85.4875,85.6178,64915.0
2019-09-27 15:20:00,91.96,92.03,91.92,92.02,71076.0,85.6178,85.683,85.5806,85.6737,71076.0
2019-09-27 15:25:00,92.02,92.02,91.85,91.93,57891.0,85.6737,85.6737,85.5154,85.5899,57891.0
2019-09-27 15:30:00,91.92,92.04,91.89,92.02,67050.0,85.5806,85.6923,85.5526,85.6737,67050.0
2019-09-27 15:35:00,92.02,92.12,91.96,92.06,49524.0,85.6737,85.7668,85.6178,85.7109,49524.0
2019-09-27 15:40:00,92.05,92.12,92.01,92.07,41800.0,85.7016,85.7668,85.6644,85.7202,41800.0
2019-09-27 15:45:00,92.07,92.11,92.04,92.1,63312.0,85.7202,85.7575,85.6923,85.7481,63312.0
2019-09-27 15:50:00,92.11,92.32,92.1,92.29,216909.0,85.7575,85.953,85.7481,85.925,216909.0
2019-09-27 15:55:00,92.3,92.35,92.14,92.31,255926.0,85.9344,85.9809,85.7854,85.9437,255926.0
2019-09-30 09:30:00,92.53,92.9,92.5,92.88,222013.0,86.1485,86.493,86.1206,86.4744,222013.0
2019-09-30 09:35:00,92.86,92.98,92.77,92.85,86049.0,86.4557,86.5675,86.3719,86.4464,86049.0
2019-09-30 09:40:00,92.86,93.18,92.81,93.09,216528.0,86.4557,86.7537,86.4092,86.6699,216528.0
2019-09-30 09:45:00,93.09,93.28,93.02,93.27,167539.0,86.6699,86.8468,86.6047,86.8375,167539.0
2019-09-30 09:50:00,93.27,93.34,93.09,93.21,77869.0,86.8375,86.9026,86.6699,86.7816,77869.0
2019-09-30 09:55:00,93.24,93.24,93.09,93.09,36019.0,86.8095,86.8095,86.6699,86.6699,36019.0
2019-09-30 10:00:00,93.08,93.1,92.97,93.08,68204.0,86.6606,86.6792,86.5581,86.6606,68204.0
2019-09-30 10:05:00,93.08,93.13,93.02,93.1,83472.0,86.6606,86.7071,86.6047,86.6792,83472.0
2019-09-30 10:10:00,93.11,93.24,93.11,93.22,46419.0,86.6885,86.8095,86.6885,86.7909,46419.0
2019-09-30 10:15:00,93.23,93.32,93.2,93.27,84246.0,86.8002,86.884,86.7723,86.8375,84246.0
2019-09-30 10:20:00,93.28,93.31,93.18,93.21,53189.0,86.8468,86.8747,86.7537,86.7816,53189.0
2019-09-30 10:25:00,93.2,93.22,93.1,93.14,37281.0,86.7723,86.7909,86.6792,86.7164,37281.0
2019-09-30 10:30:00,93.14,93.22,93.09,93.16,55243.0,86.7164,86.7909,86.6699,86.735,55243.0
2019-09-30 10:35:00,93.17,93.24,93.17,93.19,40195.0,86.7444,86.8095,86.7444,86.763,40195.0
2019-09-30 10:40:00,93.19,93.35,93.17,93.27,79927.0,86.763,86.9119,86.7444,86.8375,79927.0
2019-09-30 10:45:00,93.26,93.35,93.23,93.31,44262.0,86.8281,86.9119,86.8002,86.8747,44262.0
2019-09-30 10:50:00,93.3,93.42,93.23,93.28,82435.0,86.8654,86.9771,86.8002,86.8468,82435.0
2019-09-30 10:55:00,93.28,93.35,93.21,93.21,57124.0,86.8468,86.9119,86.7816,86.7816,57124.0
2019-09-30 11:00:00,93.22,93.25,93.08,93.09,62218.0,86.7909,86.8188,86.6606,86.6699,62218.0
2019-09-30 11:05:00,93.09,93.21,93.07,93.21,35139.0,86.6699,86.7816,86.6512,86.7816,35139.0
2019-09-30 11:10:00,93.2,93.21,93.13,93.2,41015.0,86.7723,86.7816,86.7071,86.7723,41015.0
2019-09-30 11:15:00,93.21,93.28,93.17,93.25,35423.0,86.7816,86.8468,86.7444,86.8188,35423.0
2019-09-30 11:20:00,93.25,93.38,93.23,93.35,114760.0,86.8188,86.9399,86.8002,86.9119,114760.0
2019-09-30 11:25:00,93.35,93.49,93.33,93.49,78075.0,86.9119,87.0423,86.8933,87.0423,78075.0
2019-09-30 11:30:00,93.49,93.49,93.42,93.47,39632.0,87.0423,87.0423,86.9771,87.0237,39632.0
2019-09-30 11:35:00,93.47,93.48,93.37,93.38,52790.0,87.0237,87.033,86.9306,86.9399,52790.0
2019-09-30 11:40:00,93.38,93.4,93.32,93.37,32148.0,86.9399,86.9585,86.884,86.9306,32148.0
2019-09-30 11:45:00,93.38,93.43,93.36,93.42,22851.0,86.9399,86.9864,86.9212,86.9771,22851.0
2019-09-30 11:50:00,93.42,93.43,93.35,93.35,28288.0,86.9771,86.9864,86.9119,86.9119,28288.0
2019-09-30 11:55:00,93.35,93.38,93.29,93.33,29535.0,86.9119,86.9399,86.8561,86.8933,29535.0
2019-09-30 12:00:00,93.33,93.38,93.15,93.21,84249.0,86.8933,86.9399,86.7257,86.7816,84249.0
2019-09-30 12:05:00,93.21,93.27,93.15,93.16,29812.0,86.7816,86.8375,86.7257,86.735,29812.0
2019-09-30 12:10:00,93.16,93.3,93.14,93.28,46282.0,86.735,86.8654,86.7164,86.8468,46282.0
2019-09-30 12:15:00,93.28,93.3,93.26,93.27,21698.0,86.8468,86.8654,86.8281,86.8375,21698.0
2019-09-30 12:20:00,93.27,93.33,93.24,93.3,61690.0,86.8375,86.8933,86.8095,86.8654,61690.0
2019-09-30 12:25:00,93.31,93.36,93.3,93.34,21887.0,86.8747,86.9212,86.8654,86.9026,21887.0
2019-09-30 12:30:00,93.35,93.42,93.35,93.38,22504.0,86.9119,86.9771,86.9119,86.9399,22504.0
2019-09-30 12:35:00,93.36,93.41,93.33,93.38,22188.0,86.9212,86.9678,86.8933,86.9399,22188.0
2019-09-30 12:40:00,93.39,93.42,93.36,93.4,37813.0,86.9492,86.9771,86.9212,86.9585,37813.0
2019-09-30 12:45:00,93.4,93.47,93.38,93.43,61829.0,86.9585,87.0237,86.9399,86.9864,61829.0
2019-09-30 12:50:00,93.44,93.46,93.37,93.41,11974.0,86.9957,87.0144,86.9306,86.9678,11974.0
2019-09-30 12:55:00,93.41,93.42,93.37,93.4,16306.0,86.9678,86.9771,86.9306,86.9585,16306.0
2019-09-30 13:00:00,93.41,93.43,93.37,93.4,18849.0,86.9678,86.9864,86.9306,86.9585,18849.0
2019-09-30 13:05:00,93.4,93.46,93.37,93.42,48613.0,86.9585,87.0144,86.9306,86.9771,48613.0
2019-09-30 13:10:00,93.42,93.47,93.42,93.45,23785.0,86.9771,87.0237,86.9771,87.005,23785.0
2019-09-30 13:15:00,93.45,93.49,93.43,93.43,43888.0,87.005,87.0423,86.9864,86.9864,43888.0
2019-09-30 13:20:00,93.45,93.45,93.41,93.41,87909.0,87.005,87.005,86.9678,86.9678,87909.0
2019-09-30 13:25:00,93.41,93.41,93.23,93.27,23722.0,86.9678,86.9678,86.8002,86.8375,23722.0
2019-09-30 13:30:00,93.28,93.35,93.27,93.34,20040.0,86.8468,86.9119,86.8375,86.9026,20040.0
2019-09-30 13:35:00,93.35,93.46,93.35,93.45,33551.0,86.9119,87.0144,86.9119,87.005,33551.0
2019-09-30 13:40:00,93.45,93.51,93.44,93.48,43239.0,87.005,87.0609,86.9957,87.033,43239.0
2019-09-30 13:45:00,93.48,93.58,93.44,93.57,37517.0,87.033,87.1261,86.9957,87.1168,37517.0
2019-09-30 13:50:00,93.57,93.59,93.5,93.54,27677.0,87.1168,87.1354,87.0516,87.0888,27677.0
2019-09-30 13:55:00,93.54,93.58,93.53,93.56,16417.0,87.0888,87.1261,87.0795,87.1075,16417.0
2019-09-30 14:00:00,93.56,93.59,93.55,93.56,21127.0,87.1075,87.1354,87.0981,87.1075,21127.0
2019-09-30 14:05:00,93.57,93.66,93.56,93.66,31453.0,87.1168,87.2006,87.1075,87.2006,31453.0
2019-09-30 14:10:00,93.65,93.69,93.63,93.67,41147.0,87.1912,87.2285,87.1726,87.2099,41147.0
2019-09-30 14:15:00,93.68,93.75,93.67,93.72,47456.0,87.2192,87.2844,87.2099,87.2564,47456.0
2019-09-30 14:20:00,93.73,93.79,93.72,93.79,28496.0,87.2657,87.3216,87.2564,87.3216,28496.0
2019-09-30 14:25:00,93.79,93.81,93.72,93.76,33554.0,87.3216,87.3402,87.2564,87.2937,33554.0
2019-09-30 14:30:00,93.76,93.8,93.74,93.76,30058.0,87.2937,87.3309,87.275,87.2937,30058.0
2019-09-30 14:35:00,93.76,93.84,93.73,93.78,65360.0,87.2937,87.3681,87.2657,87.3123,65360.0
2019-09-30 14:40:00,93.78,93.9,93.78,93.87,41092.0,87.3123,87.424,87.3123,87.3961,41092.0
2019-09-30 14:45:00,93.87,93.93,93.87,93.93,45098.0,87.3961,87.4519,87.3961,87.4519,45098.0
2019-09-30 14:50:00,93.93,93.94,93.88,93.93,40226.0,87.4519,87.4612,87.4054,87.4519,40226.0
2019-09-30 14:55:00,93.91,93.92,93.81,93.82,55038.0,87.4333,87.4426,87.3402,87.3495,55038.0
2019-09-30 15:00:00,93.83,93.89,93.75,93.76,75202.0,87.3588,87.4147,87.2844,87.2937,75202.0
2019-09-30 15:05:00,93.77,93.87,93.76,93.85,93151.0,87.303,87.3961,87.2937,87.3775,93151.0
2019-09-30 15:10:00,93.86,93.89,93.82,93.84,62321.0,87.3868,87.4147,87.3495,87.3681,62321.0
2019-09-30 15:15:00,93.83,93.9,93.83,93.87,50974.0,87.3588,87.424,87.3588,87.3961,50974.0
2019-09-30 15:20:00,93.87,93.89,93.84,93.85,65419.0,87.3961,87.4147,87.3681,87.3775,65419.0
2019-09-30 15:25:00,93.84,93.87,93.79,93.82,82391.0,87.3681,87.3961,87.3216,87.3495,82391.0
2019-09-30 15:30:00,93.81,93.84,93.78,93.81,109459.0,87.3402,87.3681,87.3123,87.3402,109459.0
2019-09-30 15:35:00,93.8,93.87,93.78,93.85,97062.0,87.3309,87.3961,87.3123,87.3775,97062.0
2019-09-30 15:40:00,93.86,93.94,93.83,93.94,93043.0,87.3868,87.4612,87.3588,87.4612,93043.0
2019-09-30 15:45:00,93.94,94.0,93.84,93.91,203877.0,87.4612,87.5171,87.3681,87.4333,203877.0
2019-09-30 15:50:00,93.9,94.08,93.87,93.95,321631.0,87.424,87.5916,87.3961,87.4706,321631.0
2019-09-30 15:55:00,93.96,94.05,93.89,93.91,606741.0,87.4799,87.5637,87.4147,87.4333,606741.0
2019-10-01 09:30:00,94.2,94.75,93.95,94.47,406079.0,87.7033,88.2154,87.4706,87.9547,406079.0
2019-10-01 09:35:00,94.47,94.48,93.99,94.0,74096.0,87.9547,87.964,87.5078,87.5171,74096.0
2019-10-01 09:40:00,94.03,94.2,93.97,94.01,51446.0,87.545,87.7033,87.4892,87.5264,51446.0
2019-10-01 09:45:00,94.03,94.15,93.9,94.08,85493.0,87.545,87.6568,87.424,87.5916,85493.0
2019-10-01 09:50:00,94.08,94.09,93.9,93.92,43602.0,87.5916,87.6009,87.424,87.4426,43602.0
2019-10-01 09:55:00,93.92,93.92,93.46,93.53,124559.0,87.4426,87.4426,87.0144,87.0795,124559.0
2019-10-01 10:00:00,93.51,93.51,93.07,93.23,128166.0,87.0609,87.0609,86.6512,86.8002,128166.0
2019-10-01 10:05:00,93.21,93.26,92.9,92.91,82830.0,86.7816,86.8281,86.493,86.5023,82830.0
2019-10-01 10:10:00,92.9,93.17,92.86,92.92,66274.0,86.493,86.7444,86.4557,86.5116,66274.0
2019-10-01 10:15:00,92.92,93.14,92.92,93.04,110199.0,86.5116,86.7164,86.5116,86.6233,110199.0
2019-10-01 10:20:00,93.03,93.08,92.9,93.02,71790.0,86.614,86.6606,86.493,86.6047,71790.0
2019-10-01 10:25:00,93.01,93.05,92.91,93.01,85960.0,86.5954,86.6326,86.5023,86.5954,85960.0
2019-10-01 10:30:00,93.05,93.25,92.94,93.2,79175.0,86.6326,86.8188,86.5302,86.7723,79175.0
2019-10-01 10:35:00,93.22,93.29,93.11,93.26,38310.0,86.7909,86.8561,86.6885,86.8281,38310.0
2019-10-01 10:40:00,93.25,93.33,93.04,93.15,134473.0,86.8188,86.8933,86.6233,86.7257,134473.0
2019-10-01 10:45:00,93.13,93.3,93.03,93.03,47827.0,86.7071,86.8654,86.614,86.614,47827.0
2019-10-01 10:50:00,93.05,93.1,93.0,93.04,28320.0,86.6326,86.6792,86.5861,86.6233,28320.0
2019-10-01 10:55:00,93.04,93.05,92.9,92.95,58402.0,86.6233,86.6326,86.493,86.5395,58402.0
2019-10-01 11:00:00,92.97,93.0,92.77,92.83,61891.0,86.5581,86.5861,86.3719,86.4278,61891.0
2019-10-01 11:05:00,92.83,92.91,92.72,92.9,36293.0,86.4278,86.5023,86.3254,86.493,36293.0
2019-10-01 11:10:00,92.9,92.9,92.75,92.79,39953.0,86.493,86.493,86.3533,86.3906,39953.0
2019-10-01 11:15:00,92.8,92.83,92.69,92.76,34447.0,86.3999,86.4278,86.2975,86.3626,34447.0
2019-10-01 11:20:00,92.76,92.9,92.74,92.86,36401.0,86.3626,86.493,86.344,86.4557,36401.0
2019-10-01 11:25:00,92.86,93.03,92.8,92.98,28873.0,86.4557,86.614,86.3999,86.5675,28873.0
2019-10-01 11:30:00,92.98,93.02,92.83,92.85,24290.0,86.5675,86.6047,86.4278,86.4464,24290.0
2019-10-01 11:35:00,92.86,92.92,92.78,92.8,22437.0,86.4557,86.5116,86.3813,86.3999,22437.0
2019-10-01 11:40:00,92.83,92.84,92.62,92.83,26060.0,86.4278,86.4371,86.2323,86.4278,26060.0
2019-10-01 11:45:00,92.82,92.9,92.78,92.84,21089.0,86.4185,86.493,86.3813,86.4371,21089.0
2019-10-01 11:50:00,92.84,92.91,92.83,92.86,20348.0,86.4371,86.5023,86.4278,86.4557,20348.0
2019-10-01 11:55:00,92.85,92.91,92.81,92.9,23466.0,86.4464,86.5023,86.4092,86.493,23466.0
2019-10-01 12:00:00,92.9,92.94,92.84,92.85,44707.0,86.493,86.5302,86.4371,86.4464,44707.0
2019-10-01 12:05:00,92.85,92.91,92.77,92.88,31459.0,86.4464,86.5023,86.3719,86.4744,31459.0
2019-10-01 12:10:00,92.87,92.88,92.73,92.76,55055.0,86.465,86.4744,86.3347,86.3626,55055.0
2019-10-01 12:15:00,92.76,92.79,92.56,92.67,119978.0,86.3626,86.3906,86.1764,86.2788,119978.0
2019-10-01 12:20:00,92.67,92.77,92.62,92.64,25315.0,86.2788,86.3719,86.2323,86.2509,25315.0
2019-10-01 12:25:00,92.64,92.82,92.63,92.74,54240.0,86.2509,86.4185,86.2416,86.344,54240.0
2019-10-01 12:30:00,92.77,92.8,92.72,92.74,91963.0,86.3719,86.3999,86.3254,86.344,91963.0
2019-10-01 12:35:00,92.75,92.88,92.72,92.81,28112.0,86.3533,86.4744,86.3254,86.4092,28112.0
2019-10-01 12:40:00,92.8,92.93,92.8,92.91,23459.0,86.3999,86.5209,86.3999,86.5023,23459.0
2019-10-01 12:45:00,92.91,92.97,92.74,92.74,48636.0,86.5023,86.5581,86.344,86.344,48636.0
2019-10-01 12:50:00,92.75,92.79,92.46,92.6,207878.0,86.3533,86.3906,86.0833,86.2137,207878.0
2019-10-01 12:55:00,92.59,92.77,92.48,92.5,94714.0,86.2044,86.3719,86.1019,86.1206,94714.0
2019-10-01 13:00:00,92.48,92.59,92.24,92.39,107625.0,86.1019,86.2044,85.8785,86.0181,107625.0
2019-10-01 13:05:00,92.39,92.54,92.32,92.48,179779.0,86.0181,86.1578,85.953,86.1019,179779.0
2019-10-01 13:10:00,92.5,92.57,92.4,92.43,66596.0,86.1206,86.1857,86.0275,86.0554,66596.0
2019-10-01 13:15:00,92.41,92.62,92.28,92.54,135224.0,86.0368,86.2323,85.9157,86.1578,135224.0
2019-10-01 13:20:00,92.55,92.57,92.49,92.52,37088.0,86.1671,86.1857,86.1113,86.1392,37088.0
2019-10-01 13:25:00,92.53,92.58,92.47,92.47,26358.0,86.1485,86.195,86.0926,86.0926,26358.0
2019-10-01 13:30:00,92.47,92.53,92.41,92.45,37880.0,86.0926,86.1485,86.0368,86.074,37880.0
2019-10-01 13:35:00,92.46,92.52,92.39,92.41,50830.0,86.0833,86.1392,86.0181,86.0368,50830.0
2019-10-01 13:40:00,92.41,92.43,92.24,92.34,60937.0,86.0368,86.0554,85.8785,85.9716,60937.0
2019-10-01 13:45:00,92.34,92.42,92.33,92.36,73148.0,85.9716,86.0461,85.9623,85.9902,73148.0
2019-10-01 13:50:00,92.38,92.41,92.29,92.33,49216.0,86.0088,86.0368,85.925,85.9623,49216.0
2019-10-01 13:55:00,92.32,92.35,92.22,92.23,30849.0,85.953,85.9809,85.8599,85.8692,30849.0
2019-10-01 14:00:00,92.23,92.35,92.22,92.27,49195.0,85.8692,85.9809,85.8599,85.9064,49195.0
2019-10-01 14:05:00,92.27,92.27,92.17,92.2,44587.0,85.9064,85.9064,85.8133,85.8413,44587.0
2019-10-01 14:10:00,92.21,92.29,92.15,92.25,32400.0,85.8506,85.925,85.7947,85.8878,32400.0
2019-10-01 14:15:00,92.25,92.26,92.11,92.11,29402.0,85.8878,85.8971,85.7575,85.7575,29402.0
2019-10-01 14:20:00,92.1,92.2,92.1,92.19,34157.0,85.7481,85.8413,85.7481,85.8319,34157.0
2019-10-01 14:25:00,92.18,92.21,92.16,92.19,81050.0,85.8226,85.8506,85.804,85.8319,81050.0
2019-10-01 14:30:00,92.19,92.29,92.19,92.25,77750.0,85.8319,85.925,85.8319,85.8878,77750.0
2019-10-01 14:35:00,92.25,92.31,92.22,92.31,56667.0,85.8878,85.9437,85.8599,85.9437,56667.0
2019-10-01 14:40:00,92.31,92.39,92.3,92.31,60492.0,85.9437,86.0181,85.9344,85.9437,60492.0
2019-10-01 14:45:00,92.32,92.34,92.22,92.26,94805.0,85.953,85.9716,85.8599,85.8971,94805.0
2019-10-01 14:50:00,92.26,92.27,92.12,92.2,88206.0,85.8971,85.9064,85.7668,85.8413,88206.0
2019-10-01 14:55:00,92.21,92.24,92.15,92.18,20566.0,85.8506,85.8785,85.7947,85.8226,20566.0
2019-10-01 15:00:00,92.17,92.24,92.15,92.22,22065.0,85.8133,85.8785,85.7947,85.8599,22065.0
2019-10-01 15:05:00,92.22,92.28,92.17,92.22,166297.0,85.8599,85.9157,85.8133,85.8599,166297.0
2019-10-01 15:10:00,92.21,92.22,92.17,92.19,56450.0,85.8506,85.8599,85.8133,85.8319,56450.0
2019-10-01 15:15:00,92.2,92.25,92.12,92.2,63378.0,85.8413,85.8878,85.7668,85.8413,63378.0
2019-10-01 15:20:00,92.21,92.27,92.18,92.27,164252.0,85.8506,85.9064,85.8226,85.9064,164252.0
2019-10-01 15:25:00,92.27,92.43,92.26,92.4,64718.0,85.9064,86.0554,85.8971,86.0275,64718.0
2019-10-01 15:30:00,92.39,92.39,92.26,92.35,63374.0,86.0181,86.0181,85.8971,85.9809,63374.0
2019-10-01 15:35:00,92.35,92.39,92.23,92.26,102739.0,85.9809,86.0181,85.8692,85.8971,102739.0
2019-10-01 15:40:00,92.26,92.27,92.06,92.14,167702.0,85.8971,85.9064,85.7109,85.7854,167702.0
2019-10-01 15:45:00,92.14,92.27,92.13,92.22,126529.0,85.7854,85.9064,85.7761,85.8599,126529.0
2019-10-01 15:50:00,92.22,92.33,92.18,92.31,169470.0,85.8599,85.9623,85.8226,85.9437,169470.0
2019-10-01 15:55:00,92.31,92.33,92.24,92.27,414182.0,85.9437,85.9623,85.8785,85.9064,414182.0
2019-10-02 09:30:00,91.47,91.84,91.13,91.44,310082.0,85.1616,85.5061,84.845,85.1337,310082.0
2019-10-02 09:35:00,91.41,91.56,91.26,91.38,116685.0,85.1057,85.2454,84.9661,85.0778,116685.0
2019-10-02 09:40:00,91.37,91.66,91.17,91.18,121048.0,85.0685,85.3385,84.8823,84.8916,121048.0
2019-10-02 09:45:00,91.16,91.44,91.09,91.22,99940.0,84.873,85.1337,84.8078,84.9288,99940.0
2019-10-02 09:50:00,91.2,91.26,91.05,91.21,81264.0,84.9102,84.9661,84.7706,84.9195,81264.0
2019-10-02 09:55:00,91.2,91.31,91.11,91.27,62800.0,84.9102,85.0126,84.8264,84.9754,62800.0
2019-10-02 10:00:00,91.25,91.25,90.94,91.17,101882.0,84.9568,84.9568,84.6681,84.8823,101882.0
2019-10-02 10:05:00,91.16,91.23,91.0,91.05,83015.0,84.873,84.9381,84.724,84.7706,83015.0
2019-10-02 10:10:00,91.04,91.4,91.01,91.38,128435.0,84.7613,85.0964,84.7333,85.0778,128435.0
2019-10-02 10:15:00,91.37,91.4,91.28,91.35,97903.0,85.0685,85.0964,84.9847,85.0499,97903.0
2019-10-02 10:20:00,91.36,91.56,91.31,91.31,123206.0,85.0592,85.2454,85.0126,85.0126,123206.0
2019-10-02 10:25:00,91.3,91.49,91.27,91.45,50082.0,85.0033,85.1802,84.9754,85.143,50082.0
2019-10-02 10:30:00,91.44,91.48,91.22,91.31,71571.0,85.1337,85.1709,84.9288,85.0126,71571.0
2019-10-02 10:35:00,91.3,91.35,90.95,90.96,84748.0,85.0033,85.0499,84.6775,84.6868,84748.0
2019-10-02 10:40:00,90.96,91.09,90.81,91.01,94294.0,84.6868,84.8078,84.5471,84.7333,94294.0
2019-10-02 10:45:00,91.0,91.02,90.95,91.0,47420.0,84.724,84.7426,84.6775,84.724,47420.0
2019-10-02 10:50:00,90.99,91.22,90.97,91.22,107476.0,84.7147,84.9288,84.6961,84.9288,107476.0
2019-10-02 10:55:00,91.21,91.22,91.05,91.06,61324.0,84.9195,84.9288,84.7706,84.7799,61324.0
2019-10-02 11:00:00,91.06,91.2,91.01,91.19,77943.0,84.7799,84.9102,84.7333,84.9009,77943.0
2019-10-02 11:05:00,91.18,91.27,91.15,91.24,31691.0,84.8916,84.9754,84.8637,84.9475,31691.0
2019-10-02 11:10:00,91.24,91.25,91.04,91.09,37383.0,84.9475,84.9568,84.7613,84.8078,37383.0
2019-10-02 11:15:00,91.06,91.12,90.94,91.06,37063.0,84.7799,84.8357,84.6681,84.7799,37063.0
2019-10-02 11:20:00,91.08,91.13,90.99,91.06,38982.0,84.7985,84.845,84.7147,84.7799,38982.0
2019-10-02 11:25:00,91.06,91.06,90.91,90.93,48541.0,84.7799,84.7799,84.6402,84.6588,48541.0
2019-10-02 11:30:00,90.95,90.96,90.72,90.74,85992.0,84.6775,84.6868,84.4633,84.4819,85992.0
2019-10-02 11:35:00,90.75,90.92,90.68,90.91,52570.0,84.4913,84.6495,84.4261,84.6402,52570.0
2019-10-02 11:40:00,90.91,91.0,90.9,90.93,24096.0,84.6402,84.724,84.6309,84.6588,24096.0
2019-10-02 11:45:00,90.94,91.0,90.91,90.94,28194.0,84.6681,84.724,84.6402,84.6681,28194.0
2019-10-02 11:50:00,90.94,91.11,90.88,91.11,51832.0,84.6681,84.8264,84.6123,84.8264,51832.0
2019-10-02 11:55:00,91.11,91.17,91.01,91.02,55745.0,84.8264,84.8823,84.7333,84.7426,55745.0
2019-10-02 12:00:00,91.0,91.09,90.89,91.08,32843.0,84.724,84.8078,84.6216,84.7985,32843.0
2019-10-02 12:05:00,91.09,91.15,91.06,91.08,23082.0,84.8078,84.8637,84.7799,84.7985,23082.0
2019-10-02 12:10:00,91.09,91.11,90.95,91.02,22964.0,84.8078,84.8264,84.6775,84.7426,22964.0
2019-10-02 12:15:00,91.02,91.04,90.93,91.01,21436.0,84.7426,84.7613,84.6588,84.7333,21436.0
2019-10-02 12:20:00,91.02,91.26,91.02,91.26,43889.0,84.7426,84.9661,84.7426,84.9661,43889.0
2019-10-02 12:25:00,91.26,91.35,91.25,91.29,52326.0,84.9661,85.0499,84.9568,84.994,52326.0
2019-10-02 12:30:00,91.3,91.33,91.26,91.31,36611.0,85.0033,85.0313,84.9661,85.0126,36611.0
2019-10-02 12:35:00,91.33,91.34,91.17,91.2,48603.0,85.0313,85.0406,84.8823,84.9102,48603.0
2019-10-02 12:40:00,91.21,91.24,91.13,91.16,30401.0,84.9195,84.9475,84.845,84.873,30401.0
2019-10-02 12:45:00,91.16,91.18,91.07,91.09,31609.0,84.873,84.8916,84.7892,84.8078,31609.0
2019-10-02 12:50:00,91.09,91.09,90.89,90.89,28758.0,84.8078,84.8078,84.6216,84.6216,28758.0
2019-10-02 12:55:00,90.88,91.01,90.85,90.98,38720.0,84.6123,84.7333,84.5844,84.7054,38720.0
2019-10-02 13:00:00,90.97,91.0,90.9,90.97,29389.0,84.6961,84.724,84.6309,84.6961,29389.0
2019-10-02 13:05:00,90.97,91.04,90.92,90.95,66238.0,84.6961,84.7613,84.6495,84.6775,66238.0
2019-10-02 13:10:00,90.95,91.08,90.8,90.81,74774.0,84.6775,84.7985,84.5378,84.5471,74774.0
2019-10-02 13:15:00,90.82,90.9,90.82,90.85,24425.0,84.5564,84.6309,84.5564,84.5844,24425.0
2019-10-02 13:20:00,90.85,90.86,90.73,90.73,57635.0,84.5844,84.5937,84.4726,84.4726,57635.0
2019-10-02 13:25:00,90.73,90.8,90.71,90.73,84236.0,84.4726,84.5378,84.454,84.4726,84236.0
2019-10-02 13:30:00,90.73,90.76,90.63,90.68,43360.0,84.4726,84.5006,84.3795,84.4261,43360.0
2019-10-02 13:35:00,90.67,90.71,90.61,90.68,46105.0,84.4168,84.454,84.3609,84.4261,46105.0
2019-10-02 13:40:00,90.67,90.74,90.66,90.72,39759.0,84.4168,84.4819,84.4075,84.4633,39759.0
2019-10-02 13:45:00,90.71,90.73,90.64,90.66,31453.0,84.454,84.4726,84.3888,84.4075,31453.0
2019-10-02 13:50:00,90.65,90.69,90.61,90.68,22020.0,84.3981,84.4354,84.3609,84.4261,22020.0
2019-10-02 13:55:00,90.68,90.79,90.67,90.72,43313.0,84.4261,84.5285,84.4168,84.4633,43313.0
2019-10-02 14:00:00,90.71,90.83,90.57,90.81,64476.0,84.454,84.5657,84.3237,84.5471,64476.0
2019-10-02 14:05:00,90.83,90.83,90.69,90.75,24725.0,84.5657,84.5657,84.4354,84.4913,24725.0
2019-10-02 14:10:00,90.77,90.8,90.74,90.8,20522.0,84.5099,84.5378,84.4819,84.5378,20522.0
2019-10-02 14:15:00,90.8,90.88,90.8,90.85,30931.0,84.5378,84.6123,84.5378,84.5844,30931.0
2019-10-02 14:20:00,90.86,90.92,90.84,90.89,87978.0,84.5937,84.6495,84.575,84.6216,87978.0
2019-10-02 14:25:00,90.89,90.93,90.82,90.87,21969.0,84.6216,84.6588,84.5564,84.603,21969.0
2019-10-02 14:30:00,90.88,90.9,90.83,90.9,28399.0,84.6123,84.6309,84.5657,84.6309,28399.0
2019-10-02 14:35:00,90.9,90.95,90.81,90.92,44764.0,84.6309,84.6775,84.5471,84.6495,44764.0
2019-10-02 14:40:00,90.93,91.05,90.9,91.04,25303.0,84.6588,84.7706,84.6309,84.7613,25303.0
2019-10-02 14:45:00,91.04,91.26,91.03,91.25,31587.0,84.7613,84.9661,84.7519,84.9568,31587.0
2019-10-02 14:50:00,91.26,91.4,91.24,91.35,78339.0,84.9661,85.0964,84.9475,85.0499,78339.0
2019-10-02 14:55:00,91.36,91.55,91.35,91.55,63077.0,85.0592,85.2361,85.0499,85.2361,63077.0
2019-10-02 15:00:00,91.55,91.58,91.33,91.34,60092.0,85.2361,85.264,85.0313,85.0406,60092.0
2019-10-02 15:05:00,91.34,91.42,91.29,91.34,24266.0,85.0406,85.115,84.994,85.0406,24266.0
2019-10-02 15:10:00,91.36,91.59,91.36,91.53,51382.0,85.0592,85.2733,85.0592,85.2175,51382.0
2019-10-02 15:15:00,91.52,91.71,91.51,91.7,88329.0,85.2081,85.385,85.1988,85.3757,88329.0
2019-10-02 15:20:00,91.7,91.81,91.66,91.75,60160.0,85.3757,85.4781,85.3385,85.4223,60160.0
2019-10-02 15:25:00,91.75,91.79,91.69,91.72,48273.0,85.4223,85.4595,85.3664,85.3944,48273.0
2019-10-02 15:30:00,91.71,91.75,91.57,91.71,64639.0,85.385,85.4223,85.2547,85.385,64639.0
2019-10-02 15:35:00,91.73,91.79,91.59,91.62,53005.0,85.4037,85.4595,85.2733,85.3013,53005.0
2019-10-02 15:40:00,91.61,91.78,91.61,91.71,77543.0,85.2919,85.4502,85.2919,85.385,77543.0
2019-10-02 15:45:00,91.72,91.74,91.51,91.54,122267.0,85.3944,85.413,85.1988,85.2268,122267.0
2019-10-02 15:50:00,91.53,91.55,91.38,91.54,149264.0,85.2175,85.2361,85.0778,85.2268,149264.0
2019-10-02 15:55:00,91.53,91.53,91.38,91.51,289245.0,85.2175,85.2175,85.0778,85.1988,289245.0
2019-10-03 09:30:00,91.31,92.0,91.18,91.77,189163.0,85.0126,85.655,84.8916,85.4409,189163.0
2019-10-03 09:35:00,91.74,91.83,91.53,91.6,91177.0,85.413,85.4968,85.2175,85.2826,91177.0
2019-10-03 09:40:00,91.55,91.74,91.52,91.56,51630.0,85.2361,85.413,85.2081,85.2454,51630.0
2019-10-03 09:45:00,91.56,91.62,91.41,91.53,49228.0,85.2454,85.3013,85.1057,85.2175,49228.0
2019-10-03 09:50:00,91.53,91.57,91.4,91.55,46827.0,85.2175,85.2547,85.0964,85.2361,46827.0
2019-10-03 09:55:00,91.56,91.8,91.52,91.76,52559.0,85.2454,85.4688,85.2081,85.4316,52559.0
2019-10-03 10:00:00,91.71,91.75,90.69,90.84,92323.0,85.385,85.4223,84.4354,84.575,92323.0
2019-10-03 10:05:00,90.71,90.86,90.43,90.54,60848.0,84.454,84.5937,84.1933,84.2957,60848.0
2019-10-03 10:10:00,90.55,90.59,90.35,90.56,45970.0,84.305,84.3423,84.1188,84.3144,45970.0
2019-10-03 10:15:00,90.55,90.95,90.5,90.92,50013.0,84.305,84.6775,84.2585,84.6495,50013.0
2019-10-03 10:20:00,90.94,91.14,90.87,91.06,59803.0,84.6681,84.8544,84.603,84.7799,59803.0
2019-10-03 10:25:00,91.07,91.45,91.0,91.28,62525.0,84.7892,85.143,84.724,84.9847,62525.0
2019-10-03 10:30:00,91.28,91.32,91.16,91.3,42569.0,84.9847,85.0219,84.873,85.0033,42569.0
2019-10-03 10:35:00,91.29,91.44,91.18,91.3,46682.0,84.994,85.1337,84.8916,85.0033,46682.0
2019-10-03 10:40:00,91.27,91.27,90.99,91.02,86967.0,84.9754,84.9754,84.7147,84.7426,86967.0
2019-10-03 10:45:00,91.02,91.18,90.96,91.06,28947.0,84.7426,84.8916,84.6868,84.7799,28947.0
2019-10-03 10:50:00,91.07,91.1,90.89,90.96,44938.0,84.7892,84.8171,84.6216,84.6868,44938.0
2019-10-03 10:55:00,90.96,91.3,90.9,91.28,40992.0,84.6868,85.0033,84.6309,84.9847,40992.0
2019-10-03 11:00:00,91.24,91.59,91.16,91.48,43461.0,84.9475,85.2733,84.873,85.1709,43461.0
2019-10-03 11:05:00,91.49,91.87,91.49,91.87,64629.0,85.1802,85.534,85.1802,85.534,64629.0
2019-10-03 11:10:00,91.84,91.94,91.76,91.89,69217.0,85.5061,85.5992,85.4316,85.5526,69217.0
2019-10-03 11:15:00,91.88,92.05,91.81,91.98,50006.0,85.5433,85.7016,85.4781,85.6364,50006.0
2019-10-03 11:20:00,92.02,92.03,91.73,91.76,26873.0,85.6737,85.683,85.4037,85.4316,26873.0
2019-10-03 11:25:00,91.78,92.01,91.78,91.94,33929.0,85.4502,85.6644,85.4502,85.5992,33929.0
2019-10-03 11:30:00,91.96,91.98,91.87,91.91,43835.0,85.6178,85.6364,85.534,85.5713,43835.0
2019-10-03 11:35:00,91.9,91.97,91.68,91.77,35451.0,85.5619,85.6271,85.3571,85.4409,35451.0
2019-10-03 11:40:00,91.79,91.97,91.77,91.97,22475.0,85.4595,85.6271,85.4409,85.6271,22475.0
2019-10-03 11:45:00,91.98,92.02,91.82,91.86,29265.0,85.6364,85.6737,85.4875,85.5247,29265.0
2019-10-03 11:50:00,91.86,91.95,91.8,91.9,39948.0,85.5247,85.6085,85.4688,85.5619,39948.0
2019-10-03 11:55:00,91.89,91.97,91.84,91.94,29455.0,85.5526,85.6271,85.5061,85.5992,29455.0
2019-10-03 12:00:00,91.94,92.05,91.92,91.95,40641.0,85.5992,85.7016,85.5806,85.6085,40641.0
2019-10-03 12:05:00,91.96,92.04,91.88,91.92,32157.0,85.6178,85.6923,85.5433,85.5806,32157.0
2019-10-03 12:10:00,91.93,92.06,91.91,92.01,37148.0,85.5899,85.7109,85.5713,85.6644,37148.0
2019-10-03 12:15:00,92.0,92.02,91.86,91.91,43247.0,85.655,85.6737,85.5247,85.5713,43247.0
2019-10-03 12:20:00,91.92,92.03,91.91,92.03,18964.0,85.5806,85.683,85.5713,85.683,18964.0
2019-10-03 12:25:00,92.03,92.18,92.01,92.1,38204.0,85.683,85.8226,85.6644,85.7481,38204.0
2019-10-03 12:30:00,92.09,92.2,92.07,92.15,36709.0,85.7388,85.8413,85.7202,85.7947,36709.0
2019-10-03 12:35:00,92.16,92.21,92.11,92.2,26935.0,85.804,85.8506,85.7575,85.8413,26935.0
2019-10-03 12:40:00,92.2,92.23,92.15,92.18,18242.0,85.8413,85.8692,85.7947,85.8226,18242.0
2019-10-03 12:45:00,92.18,92.27,92.15,92.2,19812.0,85.8226,85.9064,85.7947,85.8413,19812.0
2019-10-03 12:50:00,92.2,92.25,92.16,92.22,16941.0,85.8413,85.8878,85.804,85.8599,16941.0
2019-10-03 12:55:00,92.22,92.29,92.18,92.18,38613.0,85.8599,85.925,85.8226,85.8226,38613.0
2019-10-03 13:00:00,92.2,92.27,92.15,92.16,17106.0,85.8413,85.9064,85.7947,85.804,17106.0
2019-10-03 13:05:00,92.18,92.18,92.05,92.06,20949.0,85.8226,85.8226,85.7016,85.7109,20949.0
2019-10-03 13:10:00,92.06,92.13,92.05,92.11,21578.0,85.7109,85.7761,85.7016,85.7575,21578.0
2019-10-03 13:15:00,92.12,92.12,92.04,92.08,15441.0,85.7668,85.7668,85.6923,85.7295,15441.0
2019-10-03 13:20:00,92.07,92.14,92.06,92.14,17244.0,85.7202,85.7854,85.7109,85.7854,17244.0
2019-10-03 13:25:00,92.15,92.16,92.09,92.1,83047.0,85.7947,85.804,85.7388,85.7481,83047.0
2019-10-03 13:30:00,92.1,92.11,92.04,92.06,26481.0,85.7481,85.7575,85.6923,85.7109,26481.0
2019-10-03 13:35:00,92.06,92.08,91.98,92.08,32992.0,85.7109,85.7295,85.6364,85.7295,32992.0
2019-10-03 13:40:00,92.09,92.28,92.09,92.28,41989.0,85.7388,85.9157,85.7388,85.9157,41989.0
2019-10-03 13:45:00,92.27,92.32,92.23,92.26,19327.0,85.9064,85.953,85.8692,85.8971,19327.0
2019-10-03 13:50:00,92.26,92.27,92.11,92.15,38031.0,85.8971,85.9064,85.7575,85.7947,38031.0
2019-10-03 13:55:00,92.15,92.16,92.08,92.16,43669.0,85.7947,85.804,85.7295,85.804,43669.0
2019-10-03 14:00:00,92.18,92.19,92.04,92.06,50277.0,85.8226,85.8319,85.6923,85.7109,50277.0
2019-10-03 14:05:00,92.06,92.09,92.0,92.01,29380.0,85.7109,85.7388,85.655,85.6644,29380.0
2019-10-03 14:10:00,92.01,92.02,91.93,92.0,64875.0,85.6644,85.6737,85.5899,85.655,64875.0
2019-10-03 14:15:00,92.0,92.09,91.99,92.08,45731.0,85.655,85.7388,85.6457,85.7295,45731.0
2019-10-03 14:20:00,92.08,92.13,92.08,92.13,19605.0,85.7295,85.7761,85.7295,85.7761,19605.0
2019-10-03 14:25:00,92.12,92.2,92.1,92.17,23491.0,85.7668,85.8413,85.7481,85.8133,23491.0
2019-10-03 14:30:00,92.17,92.19,92.11,92.15,25698.0,85.8133,85.8319,85.7575,85.7947,25698.0
2019-10-03 14:35:00,92.16,92.16,91.95,91.98,37581.0,85.804,85.804,85.6085,85.6364,37581.0
2019-10-03 14:40:00,91.98,92.04,91.98,92.01,32117.0,85.6364,85.6923,85.6364,85.6644,32117.0
2019-10-03 14:45:00,92.0,92.07,92.0,92.03,47007.0,85.655,85.7202,85.655,85.683,47007.0
2019-10-03 14:50:00,92.03,92.06,91.91,91.95,35160.0,85.683,85.7109,85.5713,85.6085,35160.0
2019-10-03 14:55:00,91.93,91.98,91.92,91.93,28783.0,85.5899,85.6364,85.5806,85.5899,28783.0
2019-10-03 15:00:00,91.93,91.96,91.85,91.9,37953.0,85.5899,85.6178,85.5154,85.5619,37953.0
2019-10-03 15:05:00,91.89,91.93,91.85,91.89,53286.0,85.5526,85.5899,85.5154,85.5526,53286.0
2019-10-03 15:10:00,91.9,91.97,91.88,91.92,31768.0,85.5619,85.6271,85.5433,85.5806,31768.0
2019-10-03 15:15:00,91.92,91.93,91.82,91.88,52867.0,85.5806,85.5899,85.4875,85.5433,52867.0
2019-10-03 15:20:00,91.88,91.92,91.85,91.85,46674.0,85.5433,85.5806,85.5154,85.5154,46674.0
2019-10-03 15:25:00,91.86,91.89,91.79,91.88,36188.0,85.5247,85.5526,85.4595,85.5433,36188.0
2019-10-03 15:30:00,91.88,91.9,91.82,91.86,55331.0,85.5433,85.5619,85.4875,85.5247,55331.0
2019-10-03 15:35:00,91.86,91.93,91.86,91.88,106532.0,85.5247,85.5899,85.5247,85.5433,106532.0
2019-10-03 15:40:00,91.89,91.98,91.87,91.92,70322.0,85.5526,85.6364,85.534,85.5806,70322.0
2019-10-03 15:45:00,91.92,92.03,91.86,91.86,93656.0,85.5806,85.683,85.5247,85.5247,93656.0
2019-10-03 15:50:00,91.84,91.98,91.74,91.95,109393.0,85.5061,85.6364,85.413,85.6085,109393.0
2019-10-03 15:55:00,91.95,92.24,91.95,92.22,259388.0,85.6085,85.8785,85.6085,85.8599,259388.0
2019-10-04 09:30:00,92.22,92.46,92.0,92.24,141408.0,85.8599,86.0833,85.655,85.8785,141408.0
2019-10-04 09:35:00,92.23,92.46,92.19,92.45,58140.0,85.8692,86.0833,85.8319,86.074,58140.0
2019-10-04 09:40:00,92.45,92.64,92.43,92.53,58164.0,86.074,86.2509,86.0554,86.1485,58164.0
2019-10-04 09:45:00,92.56,92.62,92.44,92.48,52992.0,86.1764,86.2323,86.0647,86.1019,52992.0
2019-10-04 09:50:00,92.49,92.63,92.3,92.56,46071.0,86.1113,86.2416,85.9344,86.1764,46071.0
2019-10-04 09:55:00,92.53,92.64,92.43,92.6,50872.0,86.1485,86.2509,86.0554,86.2137,50872.0
2019-10-04 10:00:00,92.6,92.66,92.52,92.54,71092.0,86.2137,86.2695,86.1392,86.1578,71092.0
2019-10-04 10:05:00,92.54,92.66,92.48,92.48,47730.0,86.1578,86.2695,86.1019,86.1019,47730.0
2019-10-04 10:10:00,92.47,92.47,92.26,92.32,35279.0,86.0926,86.0926,85.8971,85.953,35279.0
2019-10-04 10:15:00,92.35,92.41,92.23,92.38,37314.0,85.9809,86.0368,85.8692,86.0088,37314.0
2019-10-04 10:20:00,92.37,92.41,92.14,92.22,43249.0,85.9995,86.0368,85.7854,85.8599,43249.0
2019-10-04 10:25:00,92.2,92.25,92.1,92.11,28960.0,85.8413,85.8878,85.7481,85.7575,28960.0
2019-10-04 10:30:00,92.11,92.16,91.99,92.02,48867.0,85.7575,85.804,85.6457,85.6737,48867.0
2019-10-04 10:35:00,92.02,92.1,91.93,92.03,51392.0,85.6737,85.7481,85.5899,85.683,51392.0
2019-10-04 10:40:00,92.0,92.18,91.99,92.14,35435.0,85.655,85.8226,85.6457,85.7854,35435.0
2019-10-04 10:45:00,92.15,92.17,91.99,92.06,32585.0,85.7947,85.8133,85.6457,85.7109,32585.0
2019-10-04 10:50:00,92.05,92.11,92.01,92.06,24083.0,85.7016,85.7575,85.6644,85.7109,24083.0
2019-10-04 10:55:00,92.05,92.15,92.01,92.07,43105.0,85.7016,85.7947,85.6644,85.7202,43105.0
2019-10-04 11:00:00,92.07,92.17,91.97,91.99,60468.0,85.7202,85.8133,85.6271,85.6457,60468.0
2019-10-04 11:05:00,92.0,92.12,91.97,92.12,28560.0,85.655,85.7668,85.6271,85.7668,28560.0
2019-10-04 11:10:00,92.12,92.21,92.11,92.17,21742.0,85.7668,85.8506,85.7575,85.8133,21742.0
2019-10-04 11:15:00,92.17,92.23,92.16,92.19,28582.0,85.8133,85.8692,85.804,85.8319,28582.0
2019-10-04 11:20:00,92.19,92.24,92.09,92.18,36320.0,85.8319,85.8785,85.7388,85.8226,36320.0
2019-10-04 11:25:00,92.18,92.26,92.13,92.24,22316.0,85.8226,85.8971,85.7761,85.8785,22316.0
2019-10-04 11:30:00,92.24,92.35,92.23,92.34,39435.0,85.8785,85.9809,85.8692,85.9716,39435.0
2019-10-04 11:35:00,92.33,92.46,92.31,92.43,47255.0,85.9623,86.0833,85.9437,86.0554,47255.0
2019-10-04 11:40:00,92.44,92.49,92.33,92.37,32388.0,86.0647,86.1113,85.9623,85.9995,32388.0
2019-10-04 11:45:00,92.37,92.41,92.3,92.41,24455.0,85.9995,86.0368,85.9344,86.0368,24455.0
2019-10-04 11:50:00,92.41,92.44,92.3,92.3,29588.0,86.0368,86.0647,85.9344,85.9344,29588.0
2019-10-04 11:55:00,92.31,92.31,92.24,92.3,23702.0,85.9437,85.9437,85.8785,85.9344,23702.0
2019-10-04 12:00:00,92.3,92.38,92.26,92.37,21752.0,85.9344,86.0088,85.8971,85.9995,21752.0
2019-10-04 12:05:00,92.38,92.57,92.34,92.56,57561.0,86.0088,86.1857,85.9716,86.1764,57561.0
2019-10-04 12:10:00,92.55,92.58,92.49,92.53,50411.0,86.1671,86.195,86.1113,86.1485,50411.0
2019-10-04 12:15:00,92.53,92.53,92.45,92.48,19253.0,86.1485,86.1485,86.074,86.1019,19253.0
2019-10-04 12:20:00,92.48,92.54,92.43,92.46,23517.0,86.1019,86.1578,86.0554,86.0833,23517.0
2019-10-04 12:25:00,92.47,92.6,92.44,92.55,99668.0,86.0926,86.2137,86.0647,86.1671,99668.0
2019-10-04 12:30:00,92.54,92.57,92.47,92.56,101238.0,86.1578,86.1857,86.0926,86.1764,101238.0
2019-10-04 12:35:00,92.58,92.73,92.57,92.68,18812.0,86.195,86.3347,86.1857,86.2881,18812.0
2019-10-04 12:40:00,92.67,92.67,92.59,92.59,13996.0,86.2788,86.2788,86.2044,86.2044,13996.0
2019-10-04 12:45:00,92.59,92.62,92.53,92.62,37972.0,86.2044,86.2323,86.1485,86.2323,37972.0
2019-10-04 12:50:00,92.62,92.62,92.54,92.57,28935.0,86.2323,86.2323,86.1578,86.1857,28935.0
2019-10-04 12:55:00,92.56,92.61,92.52,92.52,13833.0,86.1764,86.223,86.1392,86.1392,13833.0
2019-10-04 13:00:00,92.52,92.53,92.42,92.48,29618.0,86.1392,86.1485,86.0461,86.1019,29618.0
2019-10-04 13:05:00,92.48,92.56,92.48,92.52,15888.0,86.1019,86.1764,86.1019,86.1392,15888.0
2019-10-04 13:10:00,92.52,92.57,92.51,92.55,15746.0,86.1392,86.1857,86.1299,86.1671,15746.0
2019-10-04 13:15:00,92.54,92.58,92.54,92.57,21765.0,86.1578,86.195,86.1578,86.1857,21765.0
2019-10-04 13:20:00,92.57,92.58,92.54,92.56,12164.0,86.1857,86.195,86.1578,86.1764,12164.0
2019-10-04 13:25:00,92.56,92.69,92.55,92.69,18463.0,86.1764,86.2975,86.1671,86.2975,18463.0
2019-10-04 13:30:00,92.7,92.74,92.66,92.67,21116.0,86.3068,86.344,86.2695,86.2788,21116.0
2019-10-04 13:35:00,92.67,92.7,92.64,92.66,8992.0,86.2788,86.3068,86.2509,86.2695,8992.0
2019-10-04 13:40:00,92.65,92.79,92.65,92.68,35509.0,86.2602,86.3906,86.2602,86.2881,35509.0
2019-10-04 13:45:00,92.68,92.77,92.67,92.71,48821.0,86.2881,86.3719,86.2788,86.3161,48821.0
2019-10-04 13:50:00,92.71,92.87,92.69,92.87,16269.0,86.3161,86.465,86.2975,86.465,16269.0
2019-10-04 13:55:00,92.88,92.98,92.86,92.89,36363.0,86.4744,86.5675,86.4557,86.4837,36363.0
2019-10-04 14:00:00,92.89,92.91,92.83,92.85,17702.0,86.4837,86.5023,86.4278,86.4464,17702.0
2019-10-04 14:05:00,92.84,92.88,92.84,92.88,13765.0,86.4371,86.4744,86.4371,86.4744,13765.0
2019-10-04 14:10:00,92.89,92.93,92.8,92.86,22484.0,86.4837,86.5209,86.3999,86.4557,22484.0
2019-10-04 14:15:00,92.86,92.92,92.85,92.87,40604.0,86.4557,86.5116,86.4464,86.465,40604.0
2019-10-04 14:20:00,92.87,92.9,92.86,92.87,19368.0,86.465,86.493,86.4557,86.465,19368.0
2019-10-04 14:25:00,92.87,92.88,92.78,92.81,24831.0,86.465,86.4744,86.3813,86.4092,24831.0
2019-10-04 14:30:00,92.81,92.94,92.81,92.93,43464.0,86.4092,86.5302,86.4092,86.5209,43464.0
2019-10-04 14:35:00,92.94,92.94,92.89,92.9,23803.0,86.5302,86.5302,86.4837,86.493,23803.0
2019-10-04 14:40:00,92.9,92.92,92.88,92.9,16350.0,86.493,86.5116,86.4744,86.493,16350.0
2019-10-04 14:45:00,92.9,92.91,92.83,92.83,20965.0,86.493,86.5023,86.4278,86.4278,20965.0
2019-10-04 14:50:00,92.82,92.82,92.74,92.77,22738.0,86.4185,86.4185,86.344,86.3719,22738.0
2019-10-04 14:55:00,92.77,92.79,92.74,92.75,15094.0,86.3719,86.3906,86.344,86.3533,15094.0
2019-10-04 15:00:00,92.76,92.78,92.72,92.74,17013.0,86.3626,86.3813,86.3254,86.344,17013.0
2019-10-04 15:05:00,92.75,92.86,92.74,92.86,23103.0,86.3533,86.4557,86.344,86.4557,23103.0
2019-10-04 15:10:00,92.85,92.87,92.78,92.79,21006.0,86.4464,86.465,86.3813,86.3906,21006.0
2019-10-04 15:15:00,92.79,92.83,92.76,92.83,25526.0,86.3906,86.4278,86.3626,86.4278,25526.0
2019-10-04 15:20:00,92.83,92.85,92.78,92.82,22502.0,86.4278,86.4464,86.3813,86.4185,22502.0
2019-10-04 15:25:00,92.82,92.95,92.81,92.9,32134.0,86.4185,86.5395,86.4092,86.493,32134.0
2019-10-04 15:30:00,92.9,93.02,92.9,92.95,63364.0,86.493,86.6047,86.493,86.5395,63364.0
2019-10-04 15:35:00,92.95,93.0,92.91,92.93,47475.0,86.5395,86.5861,86.5023,86.5209,47475.0
2019-10-04 15:40:00,92.93,92.97,92.88,92.92,65910.0,86.5209,86.5581,86.4744,86.5116,65910.0
2019-10-04 15:45:00,92.93,93.09,92.92,93.05,71294.0,86.5209,86.6699,86.5116,86.6326,71294.0
2019-10-04 15:50:00,93.05,93.11,92.98,93.09,125103.0,86.6326,86.6885,86.5675,86.6699,125103.0
2019-10-04 15:55:00,93.09,93.17,93.03,93.05,275587.0,86.6699,86.7444,86.614,86.6326,275587.0
2019-10-07 09:30:00,92.5,92.85,92.4,92.76,272330.0,86.1206,86.4464,86.0275,86.3626,272330.0
2019-10-07 09:35:00,92.79,92.9,92.71,92.8,51135.0,86.3906,86.493,86.3161,86.3999,51135.0
2019-10-07 09:40:00,92.78,92.84,92.68,92.81,36743.0,86.3813,86.4371,86.2881,86.4092,36743.0
2019-10-07 09:45:00,92.79,92.96,92.68,92.91,94392.0,86.3906,86.5488,86.2881,86.5023,94392.0
2019-10-07 09:50:00,92.9,93.0,92.83,92.99,91587.0,86.493,86.5861,86.4278,86.5768,91587.0
2019-10-07 09:55:00,92.99,93.08,92.91,93.02,139262.0,86.5768,86.6606,86.5023,86.6047,139262.0
2019-10-07 10:00:00,93.04,93.07,92.87,93.03,48386.0,86.6233,86.6512,86.465,86.614,48386.0
2019-10-07 10:05:00,93.06,93.19,93.06,93.14,35664.0,86.6419,86.763,86.6419,86.7164,35664.0
2019-10-07 10:10:00,93.17,93.33,93.13,93.16,66936.0,86.7444,86.8933,86.7071,86.735,66936.0
2019-10-07 10:15:00,93.14,93.3,93.14,93.15,54447.0,86.7164,86.8654,86.7164,86.7257,54447.0
2019-10-07 10:20:00,93.15,93.21,93.1,93.15,17393.0,86.7257,86.7816,86.6792,86.7257,17393.0
2019-10-07 10:25:00,93.18,93.24,93.11,93.21,26301.0,86.7537,86.8095,86.6885,86.7816,26301.0
2019-10-07 10:30:00,93.2,93.23,93.12,93.18,16510.0,86.7723,86.8002,86.6978,86.7537,16510.0
2019-10-07 10:35:00,93.18,93.18,92.98,93.01,20331.0,86.7537,86.7537,86.5675,86.5954,20331.0
2019-10-07 10:40:00,93.02,93.25,93.01,93.21,30499.0,86.6047,86.8188,86.5954,86.7816,30499.0
2019-10-07 10:45:00,93.24,93.33,93.1,93.32,166545.0,86.8095,86.8933,86.6792,86.884,166545.0
2019-10-07 10:50:00,93.33,93.44,93.32,93.36,118541.0,86.8933,86.9957,86.884,86.9212,118541.0
2019-10-07 10:55:00,93.36,93.45,93.3,93.31,23786.0,86.9212,87.005,86.8654,86.8747,23786.0
2019-10-07 11:00:00,93.31,93.4,93.28,93.35,33408.0,86.8747,86.9585,86.8468,86.9119,33408.0
2019-10-07 11:05:00,93.34,93.42,93.31,93.38,72851.0,86.9026,86.9771,86.8747,86.9399,72851.0
2019-10-07 11:10:00,93.38,93.42,93.28,93.34,32006.0,86.9399,86.9771,86.8468,86.9026,32006.0
2019-10-07 11:15:00,93.33,93.38,93.28,93.29,23072.0,86.8933,86.9399,86.8468,86.8561,23072.0
2019-10-07 11:20:00,93.33,93.34,93.04,93.05,19959.0,86.8933,86.9026,86.6233,86.6326,19959.0
2019-10-07 11:25:00,93.06,93.17,93.04,93.1,133281.0,86.6419,86.7444,86.6233,86.6792,133281.0
2019-10-07 11:30:00,93.11,93.28,93.09,93.27,37264.0,86.6885,86.8468,86.6699,86.8375,37264.0
2019-10-07 11:35:00,93.27,93.28,93.19,93.27,21634.0,86.8375,86.8468,86.763,86.8375,21634.0
2019-10-07 11:40:00,93.26,93.33,93.21,93.29,22770.0,86.8281,86.8933,86.7816,86.8561,22770.0
2019-10-07 11:45:00,93.31,93.39,93.3,93.31,28969.0,86.8747,86.9492,86.8654,86.8747,28969.0
2019-10-07 11:50:00,93.31,93.34,93.27,93.32,26236.0,86.8747,86.9026,86.8375,86.884,26236.0
2019-10-07 11:55:00,93.31,93.32,93.23,93.29,25202.0,86.8747,86.884,86.8002,86.8561,25202.0
2019-10-07 12:00:00,93.29,93.3,93.22,93.24,16452.0,86.8561,86.8654,86.7909,86.8095,16452.0
2019-10-07 12:05:00,93.25,93.25,93.1,93.12,24663.0,86.8188,86.8188,86.6792,86.6978,24663.0
2019-10-07 12:10:00,93.13,93.21,93.11,93.15,21287.0,86.7071,86.7816,86.6885,86.7257,21287.0
2019-10-07 12:15:00,93.14,93.27,93.14,93.22,33254.0,86.7164,86.8375,86.7164,86.7909,33254.0
2019-10-07 12:20:00,93.22,93.25,93.2,93.23,17909.0,86.7909,86.8188,86.7723,86.8002,17909.0
2019-10-07 12:25:00,93.22,93.22,93.1,93.14,16750.0,86.7909,86.7909,86.6792,86.7164,16750.0
2019-10-07 12:30:00,93.15,93.15,93.1,93.13,13725.0,86.7257,86.7257,86.6792,86.7071,13725.0
2019-10-07 12:35:00,93.13,93.19,93.12,93.19,10781.0,86.7071,86.763,86.6978,86.763,10781.0
2019-10-07 12:40:00,93.2,93.28,93.19,93.26,12117.0,86.7723,86.8468,86.763,86.8281,12117.0
2019-10-07 12:45:00,93.27,93.34,93.21,93.34,15931.0,86.8375,86.9026,86.7816,86.9026,15931.0
2019-10-07 12:50:00,93.35,93.38,93.32,93.34,26224.0,86.9119,86.9399,86.884,86.9026,26224.0
2019-10-07 12:55:00,93.34,93.38,93.31,93.31,26315.0,86.9026,86.9399,86.8747,86.8747,26315.0
2019-10-07 13:00:00,93.32,93.49,93.3,93.45,44264.0,86.884,87.0423,86.8654,87.005,44264.0
2019-10-07 13:05:00,93.45,93.47,93.33,93.33,28425.0,87.005,87.0237,86.8933,86.8933,28425.0
2019-10-07 13:10:00,93.35,93.43,93.32,93.42,12251.0,86.9119,86.9864,86.884,86.9771,12251.0
2019-10-07 13:15:00,93.4,93.46,93.36,93.45,22294.0,86.9585,87.0144,86.9212,87.005,22294.0
2019-10-07 13:20:00,93.45,93.57,93.44,93.53,101548.0,87.005,87.1168,86.9957,87.0795,101548.0
2019-10-07 13:25:00,93.54,93.55,93.48,93.51,15806.0,87.0888,87.0981,87.033,87.0609,15806.0
2019-10-07 13:30:00,93.5,93.84,93.49,93.74,72014.0,87.0516,87.3681,87.0423,87.275,72014.0
2019-10-07 13:35:00,93.71,93.86,93.67,93.81,39732.0,87.2471,87.3868,87.2099,87.3402,39732.0
2019-10-07 13:40:00,93.81,93.92,93.7,93.7,52762.0,87.3402,87.4426,87.2378,87.2378,52762.0
2019-10-07 13:45:00,93.69,93.78,93.67,93.76,25018.0,87.2285,87.3123,87.2099,87.2937,25018.0
2019-10-07 13:50:00,93.76,93.8,93.74,93.79,22460.0,87.2937,87.3309,87.275,87.3216,22460.0
2019-10-07 13:55:00,93.78,93.85,93.75,93.83,25465.0,87.3123,87.3775,87.2844,87.3588,25465.0
2019-10-07 14:00:00,93.84,93.84,93.75,93.76,41380.0,87.3681,87.3681,87.2844,87.2937,41380.0
2019-10-07 14:05:00,93.76,93.77,93.55,93.61,50847.0,87.2937,87.303,87.0981,87.154,50847.0
2019-10-07 14:10:00,93.59,93.6,93.45,93.52,23358.0,87.1354,87.1447,87.005,87.0702,23358.0
2019-10-07 14:15:00,93.54,93.54,93.45,93.49,18956.0,87.0888,87.0888,87.005,87.0423,18956.0
2019-10-07 14:20:00,93.48,93.49,93.4,93.46,18977.0,87.033,87.0423,86.9585,87.0144,18977.0
2019-10-07 14:25:00,93.46,93.47,93.42,93.44,14474.0,87.0144,87.0237,86.9771,86.9957,14474.0
2019-10-07 14:30:00,93.44,93.44,93.27,93.31,37041.0,86.9957,86.9957,86.8375,86.8747,37041.0
2019-10-07 14:35:00,93.31,93.34,93.21,93.31,26699.0,86.8747,86.9026,86.7816,86.8747,26699.0
2019-10-07 14:40:00,93.29,93.37,93.26,93.34,28117.0,86.8561,86.9306,86.8281,86.9026,28117.0
2019-10-07 14:45:00,93.34,93.34,93.23,93.27,22324.0,86.9026,86.9026,86.8002,86.8375,22324.0
2019-10-07 14:50:00,93.24,93.28,93.13,93.18,40272.0,86.8095,86.8468,86.7071,86.7537,40272.0
2019-10-07 14:55:00,93.19,93.37,93.18,93.36,35826.0,86.763,86.9306,86.7537,86.9212,35826.0
2019-10-07 15:00:00,93.34,93.34,93.23,93.23,18545.0,86.9026,86.9026,86.8002,86.8002,18545.0
2019-10-07 15:05:00,93.24,93.3,93.21,93.26,16585.0,86.8095,86.8654,86.7816,86.8281,16585.0
2019-10-07 15:10:00,93.25,93.32,93.17,93.31,45414.0,86.8188,86.884,86.7444,86.8747,45414.0
2019-10-07 15:15:00,93.31,93.33,93.25,93.33,24915.0,86.8747,86.8933,86.8188,86.8933,24915.0
2019-10-07 15:20:00,93.32,93.34,93.22,93.27,26697.0,86.884,86.9026,86.7909,86.8375,26697.0
2019-10-07 15:25:00,93.29,93.42,93.29,93.39,30501.0,86.8561,86.9771,86.8561,86.9492,30501.0
2019-10-07 15:30:00,93.4,93.41,93.19,93.22,34966.0,86.9585,86.9678,86.763,86.7909,34966.0
2019-10-07 15:35:00,93.23,93.24,93.16,93.23,29763.0,86.8002,86.8095,86.735,86.8002,29763.0
2019-10-07 15:40:00,93.23,93.26,93.13,93.17,44641.0,86.8002,86.8281,86.7071,86.7444,44641.0
2019-10-07 15:45:00,93.17,93.28,93.15,93.21,41760.0,86.7444,86.8468,86.7257,86.7816,41760.0
2019-10-07 15:50:00,93.21,93.21,93.07,93.1,141977.0,86.7816,86.7816,86.6512,86.6792,141977.0
2019-10-07 15:55:00,93.1,93.28,93.1,93.16,283123.0,86.6792,86.8468,86.6792,86.735,283123.0
2019-10-08 09:30:00,90.45,91.44,90.41,91.38,563684.0,84.2119,85.1337,84.1747,85.0778,563684.0
2019-10-08 09:35:00,91.32,91.5,91.08,91.44,242086.0,85.0219,85.1895,84.7985,85.1337,242086.0
2019-10-08 09:40:00,91.4,91.88,91.3,91.76,196264.0,85.0964,85.5433,85.0033,85.4316,196264.0
2019-10-08 09:45:00,91.73,91.89,91.49,91.61,228575.0,85.4037,85.5526,85.1802,85.2919,228575.0
2019-10-08 09:50:00,91.62,91.79,91.47,91.57,153323.0,85.3013,85.4595,85.1616,85.2547,153323.0
2019-10-08 09:55:00,91.54,91.69,91.54,91.58,104352.0,85.2268,85.3664,85.2268,85.264,104352.0
2019-10-08 10:00:00,91.6,91.64,91.31,91.38,99201.0,85.2826,85.3199,85.0126,85.0778,99201.0
2019-10-08 10:05:00,91.38,91.58,91.31,91.55,74865.0,85.0778,85.264,85.0126,85.2361,74865.0
2019-10-08 10:10:00,91.56,91.57,91.35,91.45,121991.0,85.2454,85.2547,85.0499,85.143,121991.0
2019-10-08 10:15:00,91.45,91.86,91.41,91.82,91330.0,85.143,85.5247,85.1057,85.4875,91330.0
2019-10-08 10:20:00,91.83,91.85,91.63,91.73,57227.0,85.4968,85.5154,85.3106,85.4037,57227.0
2019-10-08 10:25:00,91.72,91.91,91.48,91.62,227798.0,85.3944,85.5713,85.1709,85.3013,227798.0
2019-10-08 10:30:00,91.61,91.76,91.59,91.66,64853.0,85.2919,85.4316,85.2733,85.3385,64853.0
2019-10-08 10:35:00,91.65,91.91,91.6,91.88,80843.0,85.3292,85.5713,85.2826,85.5433,80843.0
2019-10-08 10:40:00,91.88,91.99,91.84,91.92,41897.0,85.5433,85.6457,85.5061,85.5806,41897.0
2019-10-08 10:45:00,91.92,91.95,91.58,91.67,69866.0,85.5806,85.6085,85.264,85.3478,69866.0
2019-10-08 10:50:00,91.68,91.71,91.59,91.7,25401.0,85.3571,85.385,85.2733,85.3757,25401.0
2019-10-08 10:55:00,91.72,91.96,91.72,91.94,72917.0,85.3944,85.6178,85.3944,85.5992,72917.0
2019-10-08 11:00:00,91.94,91.95,91.78,91.82,44183.0,85.5992,85.6085,85.4502,85.4875,44183.0
2019-10-08 11:05:00,91.83,91.89,91.68,91.77,39095.0,85.4968,85.5526,85.3571,85.4409,39095.0
2019-10-08 11:10:00,91.76,91.83,91.72,91.73,24882.0,85.4316,85.4968,85.3944,85.4037,24882.0
2019-10-08 11:15:00,91.75,91.92,91.73,91.8,30155.0,85.4223,85.5806,85.4037,85.4688,30155.0
2019-10-08 11:20:00,91.79,91.8,91.58,91.63,53615.0,85.4595,85.4688,85.264,85.3106,53615.0
2019-10-08 11:25:00,91.64,91.66,91.55,91.58,46893.0,85.3199,85.3385,85.2361,85.264,46893.0
2019-10-08 11:30:00,91.57,91.59,91.38,91.44,49226.0,85.2547,85.2733,85.0778,85.1337,49226.0
2019-10-08 11:35:00,91.42,91.65,91.39,91.6,38631.0,85.115,85.3292,85.0871,85.2826,38631.0
2019-10-08 11:40:00,91.61,91.7,91.58,91.67,27738.0,85.2919,85.3757,85.264,85.3478,27738.0
2019-10-08 11:45:00,91.68,91.76,91.63,91.66,32320.0,85.3571,85.4316,85.3106,85.3385,32320.0
2019-10-08 11:50:00,91.68,91.89,91.67,91.88,27050.0,85.3571,85.5526,85.3478,85.5433,27050.0
2019-10-08 11:55:00,91.88,92.06,91.83,92.02,60437.0,85.5433,85.7109,85.4968,85.6737,60437.0
2019-10-08 12:00:00,91.99,92.02,91.89,91.92,21608.0,85.6457,85.6737,85.5526,85.5806,21608.0
2019-10-08 12:05:00,91.92,92.05,91.88,91.96,22336.0,85.5806,85.7016,85.5433,85.6178,22336.0
2019-10-08 12:10:00,91.95,92.09,91.95,92.08,25372.0,85.6085,85.7388,85.6085,85.7295,25372.0
2019-10-08 12:15:00,92.08,92.1,91.89,91.95,77457.0,85.7295,85.7481,85.5526,85.6085,77457.0
2019-10-08 12:20:00,91.98,92.1,91.97,92.09,63597.0,85.6364,85.7481,85.6271,85.7388,63597.0
2019-10-08 12:25:00,92.09,92.15,92.02,92.15,28082.0,85.7388,85.7947,85.6737,85.7947,28082.0
2019-10-08 12:30:00,92.16,92.2,92.12,92.16,19151.0,85.804,85.8413,85.7668,85.804,19151.0
2019-10-08 12:35:00,92.15,92.19,92.05,92.05,24289.0,85.7947,85.8319,85.7016,85.7016,24289.0
2019-10-08 12:40:00,92.07,92.19,92.04,92.17,29892.0,85.7202,85.8319,85.6923,85.8133,29892.0
2019-10-08 12:45:00,92.18,92.59,92.18,92.33,79105.0,85.8226,86.2044,85.8226,85.9623,79105.0
2019-10-08 12:50:00,92.34,92.42,92.32,92.38,25745.0,85.9716,86.0461,85.953,86.0088,25745.0
2019-10-08 12:55:00,92.39,92.42,92.31,92.38,30825.0,86.0181,86.0461,85.9437,86.0088,30825.0
2019-10-08 13:00:00,92.38,92.46,92.23,92.25,49555.0,86.0088,86.0833,85.8692,85.8878,49555.0
2019-10-08 13:05:00,92.23,92.32,92.21,92.27,26009.0,85.8692,85.953,85.8506,85.9064,26009.0
2019-10-08 13:10:00,92.26,92.32,92.2,92.22,24387.0,85.8971,85.953,85.8413,85.8599,24387.0
2019-10-08 13:15:00,92.23,92.33,92.22,92.33,35702.0,85.8692,85.9623,85.8599,85.9623,35702.0
2019-10-08 13:20:00,92.32,92.42,92.3,92.38,34079.0,85.953,86.0461,85.9344,86.0088,34079.0
2019-10-08 13:25:00,92.38,92.49,92.38,92.44,21862.0,86.0088,86.1113,86.0088,86.0647,21862.0
2019-10-08 13:30:00,92.43,92.44,92.3,92.31,30118.0,86.0554,86.0647,85.9344,85.9437,30118.0
2019-10-08 13:35:00,92.34,92.35,92.21,92.3,17405.0,85.9716,85.9809,85.8506,85.9344,17405.0
2019-10-08 13:40:00,92.3,92.39,92.27,92.37,17639.0,85.9344,86.0181,85.9064,85.9995,17639.0
2019-10-08 13:45:00,92.37,92.41,92.34,92.37,25427.0,85.9995,86.0368,85.9716,85.9995,25427.0
2019-10-08 13:50:00,92.38,92.42,92.33,92.33,40364.0,86.0088,86.0461,85.9623,85.9623,40364.0
2019-10-08 13:55:00,92.34,92.38,92.26,92.3,38448.0,85.9716,86.0088,85.8971,85.9344,38448.0
2019-10-08 14:00:00,92.31,92.39,92.2,92.31,42667.0,85.9437,86.0181,85.8413,85.9437,42667.0
2019-10-08 14:05:00,92.34,92.46,92.34,92.43,12334.0,85.9716,86.0833,85.9716,86.0554,12334.0
2019-10-08 14:10:00,92.4,92.42,92.33,92.4,29678.0,86.0275,86.0461,85.9623,86.0275,29678.0
2019-10-08 14:15:00,92.4,92.41,92.35,92.39,24350.0,86.0275,86.0368,85.9809,86.0181,24350.0
2019-10-08 14:20:00,92.39,92.42,92.34,92.38,19768.0,86.0181,86.0461,85.9716,86.0088,19768.0
2019-10-08 14:25:00,92.39,92.53,92.38,92.44,32474.0,86.0181,86.1485,86.0088,86.0647,32474.0
2019-10-08 14:30:00,92.43,92.67,92.42,92.49,26489.0,86.0554,86.2788,86.0461,86.1113,26489.0
2019-10-08 14:35:00,92.5,92.67,92.48,92.54,21891.0,86.1206,86.2788,86.1019,86.1578,21891.0
2019-10-08 14:40:00,92.54,92.54,92.42,92.51,19568.0,86.1578,86.1578,86.0461,86.1299,19568.0
2019-10-08 14:45:00,92.5,92.68,92.47,92.65,32620.0,86.1206,86.2881,86.0926,86.2602,32620.0
2019-10-08 14:50:00,92.67,92.71,92.47,92.48,22818.0,86.2788,86.3161,86.0926,86.1019,22818.0
2019-10-08 14:55:00,92.48,92.61,92.0,92.35,111517.0,86.1019,86.223,85.655,85.9809,111517.0
2019-10-08 15:00:00,92.34,92.53,92.2,92.26,46357.0,85.9716,86.1485,85.8413,85.8971,46357.0
2019-10-08 15:05:00,92.27,92.38,92.17,92.25,42204.0,85.9064,86.0088,85.8133,85.8878,42204.0
2019-10-08 15:10:00,92.27,92.27,92.06,92.1,30087.0,85.9064,85.9064,85.7109,85.7481,30087.0
2019-10-08 15:15:00,92.1,92.24,92.03,92.2,27312.0,85.7481,85.8785,85.683,85.8413,27312.0
2019-10-08 15:20:00,92.22,92.33,92.18,92.23,43086.0,85.8599,85.9623,85.8226,85.8692,43086.0
2019-10-08 15:25:00,92.22,92.3,92.18,92.22,32374.0,85.8599,85.9344,85.8226,85.8599,32374.0
2019-10-08 15:30:00,92.22,92.31,92.01,92.01,56140.0,85.8599,85.9437,85.6644,85.6644,56140.0
2019-10-08 15:35:00,92.0,92.04,91.78,91.84,68173.0,85.655,85.6923,85.4502,85.5061,68173.0
2019-10-08 15:40:00,91.84,91.89,91.68,91.76,60610.0,85.5061,85.5526,85.3571,85.4316,60610.0
2019-10-08 15:45:00,91.77,91.86,91.71,91.81,132765.0,85.4409,85.5247,85.385,85.4781,132765.0
2019-10-08 15:50:00,91.79,91.92,91.74,91.78,151201.0,85.4595,85.5806,85.413,85.4502,151201.0
2019-10-08 15:55:00,91.78,91.84,91.65,91.74,327966.0,85.4502,85.5061,85.3292,85.413,327966.0
2019-10-09 09:30:00,92.41,92.57,91.97,92.18,130544.0,86.0368,86.1857,85.6271,85.8226,130544.0
2019-10-09 09:35:00,92.18,92.4,92.16,92.25,156084.0,85.8226,86.0275,85.804,85.8878,156084.0
2019-10-09 09:40:00,92.27,92.3,92.13,92.22,154157.0,85.9064,85.9344,85.7761,85.8599,154157.0
2019-10-09 09:45:00,92.21,92.33,92.1,92.14,140494.0,85.8506,85.9623,85.7481,85.7854,140494.0
2019-10-09 09:50:00,92.17,92.28,91.88,91.94,70274.0,85.8133,85.9157,85.5433,85.5992,70274.0
2019-10-09 09:55:00,91.95,92.45,91.92,92.34,126443.0,85.6085,86.074,85.5806,85.9716,126443.0
2019-10-09 10:00:00,92.36,92.6,92.27,92.3,56447.0,85.9902,86.2137,85.9064,85.9344,56447.0
2019-10-09 10:05:00,92.31,92.37,92.03,92.06,30335.0,85.9437,85.9995,85.683,85.7109,30335.0
2019-10-09 10:10:00,92.07,92.16,91.99,92.02,29881.0,85.7202,85.804,85.6457,85.6737,29881.0
2019-10-09 10:15:00,92.04,92.23,91.98,92.23,35571.0,85.6923,85.8692,85.6364,85.8692,35571.0
2019-10-09 10:20:00,92.23,92.42,92.1,92.35,93266.0,85.8692,86.0461,85.7481,85.9809,93266.0
2019-10-09 10:25:00,92.32,92.34,92.26,92.34,73309.0,85.953,85.9716,85.8971,85.9716,73309.0
2019-10-09 10:30:00,92.34,92.48,92.32,92.39,26028.0,85.9716,86.1019,85.953,86.0181,26028.0
2019-10-09 10:35:00,92.39,92.39,92.25,92.3,13217.0,86.0181,86.0181,85.8878,85.9344,13217.0
2019-10-09 10:40:00,92.3,92.38,92.29,92.33,14484.0,85.9344,86.0088,85.925,85.9623,14484.0
2019-10-09 10:45:00,92.33,92.39,92.26,92.35,36942.0,85.9623,86.0181,85.8971,85.9809,36942.0
2019-10-09 10:50:00,92.34,92.34,92.21,92.24,43228.0,85.9716,85.9716,85.8506,85.8785,43228.0
2019-10-09 10:55:00,92.23,92.28,92.18,92.24,17185.0,85.8692,85.9157,85.8226,85.8785,17185.0
2019-10-09 11:00:00,92.26,92.3,92.02,92.15,31468.0,85.8971,85.9344,85.6737,85.7947,31468.0
2019-10-09 11:05:00,92.15,92.19,92.05,92.08,229535.0,85.7947,85.8319,85.7016,85.7295,229535.0
2019-10-09 11:10:00,92.06,92.06,91.82,91.89,44636.0,85.7109,85.7109,85.4875,85.5526,44636.0
2019-10-09 11:15:00,91.9,92.07,91.89,92.02,21121.0,85.5619,85.7202,85.5526,85.6737,21121.0
2019-10-09 11:20:00,92.02,92.19,92.0,92.15,43905.0,85.6737,85.8319,85.655,85.7947,43905.0
2019-10-09 11:25:00,92.17,92.18,92.06,92.12,53600.0,85.8133,85.8226,85.7109,85.7668,53600.0
2019-10-09 11:30:00,92.11,92.29,92.1,92.29,15218.0,85.7575,85.925,85.7481,85.925,15218.0
2019-10-09 11:35:00,92.28,92.49,92.28,92.44,32116.0,85.9157,86.1113,85.9157,86.0647,32116.0
2019-10-09 11:40:00,92.43,92.48,92.42,92.42,13048.0,86.0554,86.1019,86.0461,86.0461,13048.0
2019-10-09 11:45:00,92.44,92.5,92.37,92.39,61751.0,86.0647,86.1206,85.9995,86.0181,61751.0
2019-10-09 11:50:00,92.39,92.43,92.34,92.43,64062.0,86.0181,86.0554,85.9716,86.0554,64062.0
2019-10-09 11:55:00,92.43,92.43,92.29,92.33,15147.0,86.0554,86.0554,85.925,85.9623,15147.0
2019-10-09 12:00:00,92.34,92.41,92.33,92.33,54630.0,85.9716,86.0368,85.9623,85.9623,54630.0
2019-10-09 12:05:00,92.35,92.55,92.35,92.54,49516.0,85.9809,86.1671,85.9809,86.1578,49516.0
2019-10-09 12:10:00,92.53,92.75,92.52,92.75,131427.0,86.1485,86.3533,86.1392,86.3533,131427.0
2019-10-09 12:15:00,92.75,92.77,92.65,92.67,17850.0,86.3533,86.3719,86.2602,86.2788,17850.0
2019-10-09 12:20:00,92.69,92.81,92.69,92.73,29001.0,86.2975,86.4092,86.2975,86.3347,29001.0
2019-10-09 12:25:00,92.73,92.78,92.7,92.77,28262.0,86.3347,86.3813,86.3068,86.3719,28262.0
2019-10-09 12:30:00,92.78,92.84,92.74,92.77,23128.0,86.3813,86.4371,86.344,86.3719,23128.0
2019-10-09 12:35:00,92.78,92.87,92.76,92.77,16954.0,86.3813,86.465,86.3626,86.3719,16954.0
2019-10-09 12:40:00,92.76,92.8,92.75,92.77,22272.0,86.3626,86.3999,86.3533,86.3719,22272.0
2019-10-09 12:45:00,92.77,92.8,92.75,92.79,19532.0,86.3719,86.3999,86.3533,86.3906,19532.0
2019-10-09 12:50:00,92.79,92.8,92.74,92.78,107259.0,86.3906,86.3999,86.344,86.3813,107259.0
2019-10-09 12:55:00,92.77,92.84,92.75,92.84,13297.0,86.3719,86.4371,86.3533,86.4371,13297.0
2019-10-09 13:00:00,92.85,93.05,92.76,92.82,74352.0,86.4464,86.6326,86.3626,86.4185,74352.0
2019-10-09 13:05:00,92.81,92.83,92.72,92.75,18404.0,86.4092,86.4278,86.3254,86.3533,18404.0
2019-10-09 13:10:00,92.72,92.74,92.59,92.59,32732.0,86.3254,86.344,86.2044,86.2044,32732.0
2019-10-09 13:15:00,92.59,92.66,92.42,92.49,136265.0,86.2044,86.2695,86.0461,86.1113,136265.0
2019-10-09 13:20:00,92.47,92.61,92.47,92.59,27002.0,86.0926,86.223,86.0926,86.2044,27002.0
2019-10-09 13:25:00,92.59,92.62,92.57,92.61,16513.0,86.2044,86.2323,86.1857,86.223,16513.0
2019-10-09 13:30:00,92.61,92.63,92.56,92.62,11351.0,86.223,86.2416,86.1764,86.2323,11351.0
2019-10-09 13:35:00,92.63,92.71,92.61,92.7,25119.0,86.2416,86.3161,86.223,86.3068,25119.0
2019-10-09 13:40:00,92.7,92.71,92.6,92.6,19991.0,86.3068,86.3161,86.2137,86.2137,19991.0
2019-10-09 13:45:00,92.61,92.72,92.58,92.71,21730.0,86.223,86.3254,86.195,86.3161,21730.0
2019-10-09 13:50:00,92.7,92.75,92.69,92.75,17198.0,86.3068,86.3533,86.2975,86.3533,17198.0
2019-10-09 13:55:00,92.74,92.77,92.73,92.76,18944.0,86.344,86.3719,86.3347,86.3626,18944.0
2019-10-09 14:00:00,92.74,92.75,92.64,92.7,31828.0,86.344,86.3533,86.2509,86.3068,31828.0
2019-10-09 14:05:00,92.69,92.78,92.69,92.7,20117.0,86.2975,86.3813,86.2975,86.3068,20117.0
2019-10-09 14:10:00,92.72,92.75,92.69,92.72,16808.0,86.3254,86.3533,86.2975,86.3254,16808.0
2019-10-09 14:15:00,92.72,92.8,92.69,92.75,27936.0,86.3254,86.3999,86.2975,86.3533,27936.0
2019-10-09 14:20:00,92.74,92.76,92.63,92.69,37707.0,86.344,86.3626,86.2416,86.2975,37707.0
2019-10-09 14:25:00,92.69,92.69,92.58,92.58,31452.0,86.2975,86.2975,86.195,86.195,31452.0
2019-10-09 14:30:00,92.6,92.62,92.54,92.58,40841.0,86.2137,86.2323,86.1578,86.195,40841.0
2019-10-09 14:35:00,92.59,92.62,92.55,92.58,18395.0,86.2044,86.2323,86.1671,86.195,18395.0
2019-10-09 14:40:00,92.59,92.61,92.52,92.56,21420.0,86.2044,86.223,86.1392,86.1764,21420.0
2019-10-09 14:45:00,92.55,92.59,92.53,92.54,12662.0,86.1671,86.2044,86.1485,86.1578,12662.0
2019-10-09 14:50:00,92.55,92.69,92.55,92.67,49423.0,86.1671,86.2975,86.1671,86.2788,49423.0
2019-10-09 14:55:00,92.66,92.71,92.58,92.67,31942.0,86.2695,86.3161,86.195,86.2788,31942.0
2019-10-09 15:00:00,92.66,92.72,92.64,92.71,30446.0,86.2695,86.3254,86.2509,86.3161,30446.0
2019-10-09 15:05:00,92.72,92.73,92.69,92.72,17227.0,86.3254,86.3347,86.2975,86.3254,17227.0
2019-10-09 15:10:00,92.71,92.71,92.64,92.68,38472.0,86.3161,86.3161,86.2509,86.2881,38472.0
2019-10-09 15:15:00,92.69,92.7,92.67,92.7,17435.0,86.2975,86.3068,86.2788,86.3068,17435.0
2019-10-09 15:20:00,92.69,92.73,92.67,92.71,18733.0,86.2975,86.3347,86.2788,86.3161,18733.0
2019-10-09 15:25:00,92.7,92.74,92.63,92.74,35188.0,86.3068,86.344,86.2416,86.344,35188.0
2019-10-09 15:30:00,92.74,92.83,92.74,92.8,35270.0,86.344,86.4278,86.344,86.3999,35270.0
2019-10-09 15:35:00,92.81,92.9,92.79,92.89,36268.0,86.4092,86.493,86.3906,86.4837,36268.0
2019-10-09 15:40:00,92.89,92.89,92.57,92.62,98882.0,86.4837,86.4837,86.1857,86.2323,98882.0
2019-10-09 15:45:00,92.62,92.68,92.53,92.65,94510.0,86.2323,86.2881,86.1485,86.2602,94510.0
2019-10-09 15:50:00,92.64,92.69,92.5,92.56,131617.0,86.2509,86.2975,86.1206,86.1764,131617.0
2019-10-09 15:55:00,92.56,92.61,92.47,92.5,235634.0,86.1764,86.223,86.0926,86.1206,235634.0
2019-10-10 09:30:00,93.5,93.5,93.1,93.12,190922.0,87.0516,87.0516,86.6792,86.6978,190922.0
2019-10-10 09:35:00,93.15,93.26,93.02,93.12,76003.0,86.7257,86.8281,86.6047,86.6978,76003.0
2019-10-10 09:40:00,93.11,93.18,92.83,92.83,92016.0,86.6885,86.7537,86.4278,86.4278,92016.0
2019-10-10 09:45:00,92.87,93.13,92.85,93.11,82172.0,86.465,86.7071,86.4464,86.6885,82172.0
2019-10-10 09:50:00,93.09,93.4,92.95,93.28,82033.0,86.6699,86.9585,86.5395,86.8468,82033.0
2019-10-10 09:55:00,93.28,93.43,93.23,93.25,28408.0,86.8468,86.9864,86.8002,86.8188,28408.0
2019-10-10 10:00:00,93.3,93.35,92.98,93.02,115324.0,86.8654,86.9119,86.5675,86.6047,115324.0
2019-10-10 10:05:00,93.03,93.14,93.02,93.09,54104.0,86.614,86.7164,86.6047,86.6699,54104.0
2019-10-10 10:10:00,93.08,93.12,92.94,92.99,50610.0,86.6606,86.6978,86.5302,86.5768,50610.0
2019-10-10 10:15:00,93.0,93.15,92.99,93.05,83926.0,86.5861,86.7257,86.5768,86.6326,83926.0
2019-10-10 10:20:00,93.07,93.15,92.96,92.99,61783.0,86.6512,86.7257,86.5488,86.5768,61783.0
2019-10-10 10:25:00,93.0,93.08,92.85,92.86,29949.0,86.5861,86.6606,86.4464,86.4557,29949.0
2019-10-10 10:30:00,92.86,93.06,92.85,93.0,52630.0,86.4557,86.6419,86.4464,86.5861,52630.0
2019-10-10 10:35:00,93.0,93.1,92.96,93.0,56546.0,86.5861,86.6792,86.5488,86.5861,56546.0
2019-10-10 10:40:00,93.02,93.05,92.92,93.01,50583.0,86.6047,86.6326,86.5116,86.5954,50583.0
2019-10-10 10:45:00,93.01,93.05,92.96,92.96,23075.0,86.5954,86.6326,86.5488,86.5488,23075.0
2019-10-10 10:50:00,92.95,92.95,92.85,92.85,67005.0,86.5395,86.5395,86.4464,86.4464,67005.0
2019-10-10 10:55:00,92.87,92.94,92.79,92.85,46542.0,86.465,86.5302,86.3906,86.4464,46542.0
2019-10-10 11:00:00,92.85,93.16,92.82,93.15,43793.0,86.4464,86.735,86.4185,86.7257,43793.0
2019-10-10 11:05:00,93.15,93.33,93.15,93.16,50527.0,86.7257,86.8933,86.7257,86.735,50527.0
2019-10-10 11:10:00,93.16,93.38,93.16,93.32,71128.0,86.735,86.9399,86.735,86.884,71128.0
2019-10-10 11:15:00,93.32,93.38,93.28,93.31,35480.0,86.884,86.9399,86.8468,86.8747,35480.0
2019-10-10 11:20:00,93.3,93.46,93.27,93.45,48489.0,86.8654,87.0144,86.8375,87.005,48489.0
2019-10-10 11:25:00,93.45,93.45,93.19,93.27,39059.0,87.005,87.005,86.763,86.8375,39059.0
2019-10-10 11:30:00,93.28,93.32,93.18,93.21,75875.0,86.8468,86.884,86.7537,86.7816,75875.0
2019-10-10 11:35:00,93.2,93.23,93.09,93.16,47599.0,86.7723,86.8002,86.6699,86.735,47599.0
2019-10-10 11:40:00,93.18,93.36,93.17,93.36,21628.0,86.7537,86.9212,86.7444,86.9212,21628.0
2019-10-10 11:45:00,93.36,93.4,93.34,93.34,15369.0,86.9212,86.9585,86.9026,86.9026,15369.0
2019-10-10 11:50:00,93.34,93.35,93.22,93.23,15058.0,86.9026,86.9119,86.7909,86.8002,15058.0
2019-10-10 11:55:00,93.25,93.3,93.2,93.3,58519.0,86.8188,86.8654,86.7723,86.8654,58519.0
2019-10-10 12:00:00,93.3,93.4,93.27,93.38,30828.0,86.8654,86.9585,86.8375,86.9399,30828.0
2019-10-10 12:05:00,93.38,93.4,93.24,93.24,27758.0,86.9399,86.9585,86.8095,86.8095,27758.0
2019-10-10 12:10:00,93.21,93.29,93.21,93.23,16610.0,86.7816,86.8561,86.7816,86.8002,16610.0
2019-10-10 12:15:00,93.24,93.28,93.24,93.27,146415.0,86.8095,86.8468,86.8095,86.8375,146415.0
2019-10-10 12:20:00,93.27,93.3,93.18,93.27,72302.0,86.8375,86.8654,86.7537,86.8375,72302.0
2019-10-10 12:25:00,93.26,93.26,93.12,93.13,24794.0,86.8281,86.8281,86.6978,86.7071,24794.0
2019-10-10 12:30:00,93.12,93.13,92.93,93.02,43201.0,86.6978,86.7071,86.5209,86.6047,43201.0
2019-10-10 12:35:00,93.02,93.14,93.01,93.1,34739.0,86.6047,86.7164,86.5954,86.6792,34739.0
2019-10-10 12:40:00,93.1,93.11,93.0,93.0,20382.0,86.6792,86.6885,86.5861,86.5861,20382.0
2019-10-10 12:45:00,93.0,93.09,92.96,93.08,18720.0,86.5861,86.6699,86.5488,86.6606,18720.0
2019-10-10 12:50:00,93.09,93.15,93.07,93.15,27869.0,86.6699,86.7257,86.6512,86.7257,27869.0
2019-10-10 12:55:00,93.15,93.2,93.03,93.15,31964.0,86.7257,86.7723,86.614,86.7257,31964.0
2019-10-10 13:00:00,93.15,93.31,93.1,93.31,26500.0,86.7257,86.8747,86.6792,86.8747,26500.0
2019-10-10 13:05:00,93.3,93.3,93.21,93.26,31220.0,86.8654,86.8654,86.7816,86.8281,31220.0
2019-10-10 13:10:00,93.25,93.36,93.21,93.21,48315.0,86.8188,86.9212,86.7816,86.7816,48315.0
2019-10-10 13:15:00,93.22,93.25,93.13,93.2,42220.0,86.7909,86.8188,86.7071,86.7723,42220.0
2019-10-10 13:20:00,93.2,93.27,93.15,93.16,27847.0,86.7723,86.8375,86.7257,86.735,27847.0
2019-10-10 13:25:00,93.16,93.29,93.16,93.28,22512.0,86.735,86.8561,86.735,86.8468,22512.0
2019-10-10 13:30:00,93.28,93.28,93.13,93.15,21496.0,86.8468,86.8468,86.7071,86.7257,21496.0
2019-10-10 13:35:00,93.17,93.24,93.16,93.23,21176.0,86.7444,86.8095,86.735,86.8002,21176.0
2019-10-10 13:40:00,93.22,93.31,93.22,93.29,14720.0,86.7909,86.8747,86.7909,86.8561,14720.0
2019-10-10 13:45:00,93.3,93.4,93.3,93.31,41164.0,86.8654,86.9585,86.8654,86.8747,41164.0
2019-10-10 13:50:00,93.29,93.31,93.22,93.24,33525.0,86.8561,86.8747,86.7909,86.8095,33525.0
2019-10-10 13:55:00,93.24,93.34,93.23,93.29,61141.0,86.8095,86.9026,86.8002,86.8561,61141.0
2019-10-10 14:00:00,93.29,93.29,93.23,93.24,53241.0,86.8561,86.8561,86.8002,86.8095,53241.0
2019-10-10 14:05:00,93.26,93.26,92.72,92.91,111908.0,86.8281,86.8281,86.3254,86.5023,111908.0
2019-10-10 14:10:00,92.93,93.18,92.89,93.14,22012.0,86.5209,86.7537,86.4837,86.7164,22012.0
2019-10-10 14:15:00,93.15,93.2,93.09,93.18,13460.0,86.7257,86.7723,86.6699,86.7537,13460.0
2019-10-10 14:20:00,93.14,93.2,93.13,93.14,26522.0,86.7164,86.7723,86.7071,86.7164,26522.0
2019-10-10 14:25:00,93.14,93.17,93.09,93.11,24100.0,86.7164,86.7444,86.6699,86.6885,24100.0
2019-10-10 14:30:00,93.1,93.13,93.1,93.11,34765.0,86.6792,86.7071,86.6792,86.6885,34765.0
2019-10-10 14:35:00,93.11,93.12,93.05,93.06,55066.0,86.6885,86.6978,86.6326,86.6419,55066.0
2019-10-10 14:40:00,93.05,93.06,92.98,92.98,26675.0,86.6326,86.6419,86.5675,86.5675,26675.0
2019-10-10 14:45:00,92.97,93.01,92.95,93.01,44248.0,86.5581,86.5954,86.5395,86.5954,44248.0
2019-10-10 14:50:00,93.0,93.02,92.94,92.98,22088.0,86.5861,86.6047,86.5302,86.5675,22088.0
2019-10-10 14:55:00,92.99,93.1,92.98,93.08,30048.0,86.5768,86.6792,86.5675,86.6606,30048.0
2019-10-10 15:00:00,93.08,93.09,92.98,93.03,23658.0,86.6606,86.6699,86.5675,86.614,23658.0
2019-10-10 15:05:00,93.03,93.04,92.97,93.01,80928.0,86.614,86.6233,86.5581,86.5954,80928.0
2019-10-10 15:10:00,93.01,93.08,92.96,93.08,14766.0,86.5954,86.6606,86.5488,86.6606,14766.0
2019-10-10 15:15:00,93.07,93.11,93.01,93.11,25850.0,86.6512,86.6885,86.5954,86.6885,25850.0
2019-10-10 15:20:00,93.11,93.19,93.1,93.14,71435.0,86.6885,86.763,86.6792,86.7164,71435.0
2019-10-10 15:25:00,93.14,93.23,93.12,93.16,26865.0,86.7164,86.8002,86.6978,86.735,26865.0
2019-10-10 15:30:00,93.17,93.18,93.06,93.06,42010.0,86.7444,86.7537,86.6419,86.6419,42010.0
2019-10-10 15:35:00,93.06,93.08,93.02,93.05,102324.0,86.6419,86.6606,86.6047,86.6326,102324.0
2019-10-10 15:40:00,93.04,93.05,92.96,92.99,57559.0,86.6233,86.6326,86.5488,86.5768,57559.0
2019-10-10 15:45:00,92.98,93.08,92.98,93.03,83993.0,86.5675,86.6606,86.5675,86.614,83993.0
2019-10-10 15:50:00,93.03,93.24,93.03,93.17,135168.0,86.614,86.8095,86.614,86.7444,135168.0
2019-10-10 15:55:00,93.16,93.22,92.99,93.0,394600.0,86.735,86.7909,86.5768,86.5861,394600.0
2019-10-11 09:30:00,94.0,94.41,93.89,94.24,194296.0,87.5171,87.8988,87.4147,87.7406,194296.0
2019-10-11 09:35:00,94.29,94.38,94.17,94.26,77350.0,87.7871,87.8709,87.6754,87.7592,77350.0
2019-10-11 09:40:00,94.27,94.3,93.93,93.98,111300.0,87.7685,87.7964,87.4519,87.4985,111300.0
2019-10-11 09:45:00,93.97,94.35,93.91,94.2,130823.0,87.4892,87.843,87.4333,87.7033,130823.0
2019-10-11 09:50:00,94.19,94.3,93.95,94.0,73695.0,87.694,87.7964,87.4706,87.5171,73695.0
2019-10-11 09:55:00,93.99,94.11,93.95,94.09,42117.0,87.5078,87.6195,87.4706,87.6009,42117.0
2019-10-11 10:00:00,94.1,94.26,94.09,94.14,78341.0,87.6102,87.7592,87.6009,87.6475,78341.0
2019-10-11 10:05:00,94.15,94.26,94.04,94.2,55021.0,87.6568,87.7592,87.5544,87.7033,55021.0
2019-10-11 10:10:00,94.21,94.29,94.14,94.21,45110.0,87.7126,87.7871,87.6475,87.7126,45110.0
2019-10-11 10:15:00,94.21,94.29,94.18,94.25,49433.0,87.7126,87.7871,87.6847,87.7499,49433.0
2019-10-11 10:20:00,94.23,94.38,94.2,94.37,49445.0,87.7312,87.8709,87.7033,87.8616,49445.0
2019-10-11 10:25:00,94.37,94.49,94.31,94.49,91730.0,87.8616,87.9733,87.8057,87.9733,91730.0
2019-10-11 10:30:00,94.48,94.54,94.38,94.48,86739.0,87.964,88.0199,87.8709,87.964,86739.0
2019-10-11 10:35:00,94.48,94.57,94.4,94.41,69042.0,87.964,88.0478,87.8895,87.8988,69042.0
2019-10-11 10:40:00,94.41,94.45,94.37,94.38,55416.0,87.8988,87.9361,87.8616,87.8709,55416.0
2019-10-11 10:45:00,94.38,94.39,94.29,94.38,211642.0,87.8709,87.8802,87.7871,87.8709,211642.0
2019-10-11 10:50:00,94.38,94.44,94.29,94.31,60292.0,87.8709,87.9268,87.7871,87.8057,60292.0
2019-10-11 10:55:00,94.31,94.32,94.25,94.25,31417.0,87.8057,87.815,87.7499,87.7499,31417.0
2019-10-11 11:00:00,94.24,94.41,94.23,94.33,53016.0,87.7406,87.8988,87.7312,87.8244,53016.0
2019-10-11 11:05:00,94.33,94.44,94.32,94.39,30374.0,87.8244,87.9268,87.815,87.8802,30374.0
2019-10-11 11:10:00,94.4,94.42,94.3,94.42,34341.0,87.8895,87.9081,87.7964,87.9081,34341.0
2019-10-11 11:15:00,94.42,94.42,94.29,94.34,25214.0,87.9081,87.9081,87.7871,87.8337,25214.0
2019-10-11 11:20:00,94.32,94.4,94.27,94.3,27173.0,87.815,87.8895,87.7685,87.7964,27173.0
2019-10-11 11:25:00,94.3,94.37,94.28,94.34,28625.0,87.7964,87.8616,87.7778,87.8337,28625.0
2019-10-11 11:30:00,94.34,94.47,94.33,94.45,31411.0,87.8337,87.9547,87.8244,87.9361,31411.0
2019-10-11 11:35:00,94.46,94.49,94.42,94.42,27604.0,87.9454,87.9733,87.9081,87.9081,27604.0
2019-10-11 11:40:00,94.43,94.48,94.28,94.28,88821.0,87.9175,87.964,87.7778,87.7778,88821.0
2019-10-11 11:45:00,94.29,94.48,94.2,94.29,96920.0,87.7871,87.964,87.7033,87.7871,96920.0
2019-10-11 11:50:00,94.29,94.36,94.25,94.32,25394.0,87.7871,87.8523,87.7499,87.815,25394.0
2019-10-11 11:55:00,94.32,94.35,94.12,94.12,30301.0,87.815,87.843,87.6288,87.6288,30301.0
2019-10-11 12:00:00,94.13,94.17,94.0,94.12,42676.0,87.6381,87.6754,87.5171,87.6288,42676.0
2019-10-11 12:05:00,94.1,94.18,94.06,94.14,53066.0,87.6102,87.6847,87.573,87.6475,53066.0
2019-10-11 12:10:00,94.13,94.2,94.09,94.16,30178.0,87.6381,87.7033,87.6009,87.6661,30178.0
2019-10-11 12:15:00,94.15,94.3,94.13,94.3,91334.0,87.6568,87.7964,87.6381,87.7964,91334.0
2019-10-11 12:20:00,94.3,94.33,94.21,94.21,31864.0,87.7964,87.8244,87.7126,87.7126,31864.0
2019-10-11 12:25:00,94.21,94.21,94.11,94.15,30912.0,87.7126,87.7126,87.6195,87.6568,30912.0
2019-10-11 12:30:00,94.16,94.16,93.65,93.93,70574.0,87.6661,87.6661,87.1912,87.4519,70574.0
2019-10-11 12:35:00,93.9,94.03,93.89,93.95,12964.0,87.424,87.545,87.4147,87.4706,12964.0
2019-10-11 12:40:00,93.94,94.02,93.89,93.92,12638.0,87.4612,87.5357,87.4147,87.4426,12638.0
2019-10-11 12:45:00,93.92,94.06,93.92,94.02,14790.0,87.4426,87.573,87.4426,87.5357,14790.0
2019-10-11 12:50:00,94.02,94.18,93.98,94.05,22055.0,87.5357,87.6847,87.4985,87.5637,22055.0
2019-10-11 12:55:00,94.05,94.11,94.04,94.1,16927.0,87.5637,87.6195,87.5544,87.6102,16927.0
2019-10-11 13:00:00,94.09,94.11,93.85,93.88,82637.0,87.6009,87.6195,87.3775,87.4054,82637.0
2019-10-11 13:05:00,93.89,93.92,93.73,93.73,38389.0,87.4147,87.4426,87.2657,87.2657,38389.0
2019-10-11 13:10:00,93.76,93.8,93.61,93.68,37416.0,87.2937,87.3309,87.154,87.2192,37416.0
2019-10-11 13:15:00,93.66,93.82,93.66,93.78,25898.0,87.2006,87.3495,87.2006,87.3123,25898.0
2019-10-11 13:20:00,93.8,93.81,93.59,93.64,48638.0,87.3309,87.3402,87.1354,87.1819,48638.0
2019-10-11 13:25:00,93.62,93.91,93.56,93.69,117128.0,87.1633,87.4333,87.1075,87.2285,117128.0
2019-10-11 13:30:00,93.68,93.96,93.61,93.89,20139.0,87.2192,87.4799,87.154,87.4147,20139.0
2019-10-11 13:35:00,93.92,94.09,93.92,94.08,30574.0,87.4426,87.6009,87.4426,87.5916,30574.0
2019-10-11 13:40:00,94.13,94.24,94.11,94.23,13055.0,87.6381,87.7406,87.6195,87.7312,13055.0
2019-10-11 13:45:00,94.24,94.28,94.2,94.26,23804.0,87.7406,87.7778,87.7033,87.7592,23804.0
2019-10-11 13:50:00,94.26,94.3,94.23,94.28,32797.0,87.7592,87.7964,87.7312,87.7778,32797.0
2019-10-11 13:55:00,94.28,94.35,94.28,94.31,21338.0,87.7778,87.843,87.7778,87.8057,21338.0
2019-10-11 14:00:00,94.31,94.35,94.26,94.31,38565.0,87.8057,87.843,87.7592,87.8057,38565.0
2019-10-11 14:05:00,94.33,94.38,94.31,94.32,15817.0,87.8244,87.8709,87.8057,87.815,15817.0
2019-10-11 14:10:00,94.32,94.33,94.2,94.29,30825.0,87.815,87.8244,87.7033,87.7871,30825.0
2019-10-11 14:15:00,94.29,94.32,94.24,94.31,20103.0,87.7871,87.815,87.7406,87.8057,20103.0
2019-10-11 14:20:00,94.31,94.34,94.25,94.32,37387.0,87.8057,87.8337,87.7499,87.815,37387.0
2019-10-11 14:25:00,94.3,94.35,94.3,94.34,16312.0,87.7964,87.843,87.7964,87.8337,16312.0
2019-10-11 14:30:00,94.32,94.32,94.25,94.28,60428.0,87.815,87.815,87.7499,87.7778,60428.0
2019-10-11 14:35:00,94.3,94.3,94.19,94.2,50637.0,87.7964,87.7964,87.694,87.7033,50637.0
2019-10-11 14:40:00,94.19,94.28,94.19,94.27,23954.0,87.694,87.7778,87.694,87.7685,23954.0
2019-10-11 14:45:00,94.27,94.33,94.25,94.25,28169.0,87.7685,87.8244,87.7499,87.7499,28169.0
2019-10-11 14:50:00,94.25,94.3,94.24,94.25,35354.0,87.7499,87.7964,87.7406,87.7499,35354.0
2019-10-11 14:55:00,94.25,94.34,94.24,94.33,25342.0,87.7499,87.8337,87.7406,87.8244,25342.0
2019-10-11 15:00:00,94.33,94.35,94.29,94.3,46877.0,87.8244,87.843,87.7871,87.7964,46877.0
2019-10-11 15:05:00,94.3,94.35,94.29,94.31,54806.0,87.7964,87.843,87.7871,87.8057,54806.0
2019-10-11 15:10:00,94.3,94.38,94.3,94.35,58831.0,87.7964,87.8709,87.7964,87.843,58831.0
2019-10-11 15:15:00,94.36,94.38,94.3,94.32,89450.0,87.8523,87.8709,87.7964,87.815,89450.0
2019-10-11 15:20:00,94.33,94.39,94.31,94.36,29647.0,87.8244,87.8802,87.8057,87.8523,29647.0
2019-10-11 15:25:00,94.36,94.42,94.33,94.39,31406.0,87.8523,87.9081,87.8244,87.8802,31406.0
2019-10-11 15:30:00,94.4,94.46,94.21,94.46,96329.0,87.8895,87.9454,87.7126,87.9454,96329.0
2019-10-11 15:35:00,94.46,94.52,94.26,94.5,197121.0,87.9454,88.0012,87.7592,87.9826,197121.0
2019-10-11 15:40:00,94.49,94.53,94.16,94.18,112951.0,87.9733,88.0106,87.6661,87.6847,112951.0
2019-10-11 15:45:00,94.17,94.31,93.96,94.26,151387.0,87.6754,87.8057,87.4799,87.7592,151387.0
2019-10-11 15:50:00,94.26,94.32,93.99,94.03,153349.0,87.7592,87.815,87.5078,87.545,153349.0
2019-10-11 15:55:00,94.05,94.12,93.75,93.87,374174.0,87.5637,87.6288,87.2844,87.3961,374174.0
2019-10-14 09:30:00,94.2,94.62,94.05,94.29,204438.0,87.7033,88.0944,87.5637,87.7871,204438.0
2019-10-14 09:35:00,94.38,94.38,94.17,94.29,44453.0,87.8709,87.8709,87.6754,87.7871,44453.0
2019-10-14 09:40:00,94.32,94.47,94.27,94.42,48346.0,87.815,87.9547,87.7685,87.9081,48346.0
2019-10-14 09:45:00,94.42,94.71,94.4,94.66,90415.0,87.9081,88.1781,87.8895,88.1316,90415.0
2019-10-14 09:50:00,94.68,94.73,94.63,94.68,59977.0,88.1502,88.1968,88.1037,88.1502,59977.0
2019-10-14 09:55:00,94.68,94.78,94.65,94.75,75670.0,88.1502,88.2433,88.1223,88.2154,75670.0
2019-10-14 10:00:00,94.75,94.88,94.74,94.85,40809.0,88.2154,88.3364,88.2061,88.3085,40809.0
2019-10-14 10:05:00,94.85,94.92,94.75,94.92,75674.0,88.3085,88.3737,88.2154,88.3737,75674.0
2019-10-14 10:10:00,94.92,94.93,94.7,94.7,119518.0,88.3737,88.383,88.1688,88.1688,119518.0
2019-10-14 10:15:00,94.7,94.9,94.7,94.88,89161.0,88.1688,88.355,88.1688,88.3364,89161.0
2019-10-14 10:20:00,94.88,94.95,94.75,94.8,151604.0,88.3364,88.4016,88.2154,88.2619,151604.0
2019-10-14 10:25:00,94.8,94.85,94.76,94.78,24488.0,88.2619,88.3085,88.2247,88.2433,24488.0
2019-10-14 10:30:00,94.78,94.86,94.75,94.78,21508.0,88.2433,88.3178,88.2154,88.2433,21508.0
2019-10-14 10:35:00,94.79,94.89,94.77,94.87,25169.0,88.2526,88.3457,88.234,88.3271,25169.0
2019-10-14 10:40:00,94.86,95.07,94.85,95.04,220980.0,88.3178,88.5133,88.3085,88.4854,220980.0
2019-10-14 10:45:00,95.04,95.25,95.04,95.11,89143.0,88.4854,88.6809,88.4854,88.5506,89143.0
2019-10-14 10:50:00,95.11,95.19,95.11,95.12,50823.0,88.5506,88.625,88.5506,88.5599,50823.0
2019-10-14 10:55:00,95.11,95.12,95.04,95.06,36784.0,88.5506,88.5599,88.4854,88.504,36784.0
2019-10-14 11:00:00,95.07,95.08,94.94,94.98,46826.0,88.5133,88.5226,88.3923,88.4295,46826.0
2019-10-14 11:05:00,95.0,95.05,94.92,95.01,27946.0,88.4481,88.4947,88.3737,88.4575,27946.0
2019-10-14 11:10:00,95.0,95.05,94.92,95.05,31157.0,88.4481,88.4947,88.3737,88.4947,31157.0
2019-10-14 11:15:00,95.03,95.03,94.95,94.97,21178.0,88.4761,88.4761,88.4016,88.4202,21178.0
2019-10-14 11:20:00,94.96,94.98,94.83,94.85,17261.0,88.4109,88.4295,88.2899,88.3085,17261.0
2019-10-14 11:25:00,94.84,94.99,94.84,94.98,28645.0,88.2992,88.4388,88.2992,88.4295,28645.0
2019-10-14 11:30:00,94.96,95.12,94.96,95.12,57679.0,88.4109,88.5599,88.4109,88.5599,57679.0
2019-10-14 11:35:00,95.1,95.1,95.04,95.08,25295.0,88.5412,88.5412,88.4854,88.5226,25295.0
2019-10-14 11:40:00,95.09,95.11,95.06,95.1,16671.0,88.5319,88.5506,88.504,88.5412,16671.0
2019-10-14 11:45:00,95.1,95.16,95.1,95.16,33797.0,88.5412,88.5971,88.5412,88.5971,33797.0
2019-10-14 11:50:00,95.16,95.17,95.12,95.15,17635.0,88.5971,88.6064,88.5599,88.5878,17635.0
2019-10-14 11:55:00,95.14,95.17,95.01,95.08,38998.0,88.5785,88.6064,88.4575,88.5226,38998.0
2019-10-14 12:00:00,95.08,95.11,95.04,95.06,19844.0,88.5226,88.5506,88.4854,88.504,19844.0
2019-10-14 12:05:00,95.06,95.15,95.06,95.15,41171.0,88.504,88.5878,88.504,88.5878,41171.0
2019-10-14 12:10:00,95.14,95.15,95.09,95.15,13227.0,88.5785,88.5878,88.5319,88.5878,13227.0
2019-10-14 12:15:00,95.14,95.14,95.07,95.08,56645.0,88.5785,88.5785,88.5133,88.5226,56645.0
2019-10-14 12:20:00,95.08,95.08,94.92,94.98,28529.0,88.5226,88.5226,88.3737,88.4295,28529.0
2019-10-14 12:25:00,94.98,94.99,94.9,94.94,36430.0,88.4295,88.4388,88.355,88.3923,36430.0
2019-10-14 12:30:00,94.93,94.99,94.93,94.96,13709.0,88.383,88.4388,88.383,88.4109,13709.0
2019-10-14 12:35:00,94.96,95.03,94.96,95.01,23026.0,88.4109,88.4761,88.4109,88.4575,23026.0
2019-10-14 12:40:00,95.02,95.02,94.91,94.98,27767.0,88.4668,88.4668,88.3644,88.4295,27767.0
2019-10-14 12:45:00,94.97,95.0,94.95,94.97,16186.0,88.4202,88.4481,88.4016,88.4202,16186.0
2019-10-14 12:50:00,94.97,95.01,94.96,94.99,11375.0,88.4202,88.4575,88.4109,88.4388,11375.0
2019-10-14 12:55:00,94.99,95.01,94.96,94.99,25311.0,88.4388,88.4575,88.4109,88.4388,25311.0
2019-10-14 13:00:00,94.98,94.98,94.8,94.88,83562.0,88.4295,88.4295,88.2619,88.3364,83562.0
2019-10-14 13:05:00,94.88,94.99,94.88,94.98,17238.0,88.3364,88.4388,88.3364,88.4295,17238.0
2019-10-14 13:10:00,94.98,95.04,94.97,95.04,20345.0,88.4295,88.4854,88.4202,88.4854,20345.0
2019-10-14 13:15:00,95.03,95.03,94.92,94.94,13290.0,88.4761,88.4761,88.3737,88.3923,13290.0
2019-10-14 13:20:00,94.95,95.0,94.92,94.95,14511.0,88.4016,88.4481,88.3737,88.4016,14511.0
2019-10-14 13:25:00,94.96,94.98,94.93,94.97,9026.0,88.4109,88.4295,88.383,88.4202,9026.0
2019-10-14 13:30:00,94.96,94.96,94.85,94.87,30466.0,88.4109,88.4109,88.3085,88.3271,30466.0
2019-10-14 13:35:00,94.87,94.91,94.86,94.89,15093.0,88.3271,88.3644,88.3178,88.3457,15093.0
2019-10-14 13:40:00,94.89,94.94,94.81,94.93,26419.0,88.3457,88.3923,88.2712,88.383,26419.0
2019-10-14 13:45:00,94.94,94.95,94.91,94.94,12565.0,88.3923,88.4016,88.3644,88.3923,12565.0
2019-10-14 13:50:00,94.95,94.96,94.85,94.95,18165.0,88.4016,88.4109,88.3085,88.4016,18165.0
2019-10-14 13:55:00,94.95,94.95,94.91,94.92,9812.0,88.4016,88.4016,88.3644,88.3737,9812.0
2019-10-14 14:00:00,94.92,94.96,94.89,94.92,30581.0,88.3737,88.4109,88.3457,88.3737,30581.0
2019-10-14 14:05:00,94.9,94.95,94.89,94.94,26332.0,88.355,88.4016,88.3457,88.3923,26332.0
2019-10-14 14:10:00,94.95,95.01,94.94,95.0,14006.0,88.4016,88.4575,88.3923,88.4481,14006.0
2019-10-14 14:15:00,95.0,95.0,94.95,94.97,14483.0,88.4481,88.4481,88.4016,88.4202,14483.0
2019-10-14 14:20:00,94.97,94.98,94.94,94.97,13311.0,88.4202,88.4295,88.3923,88.4202,13311.0
2019-10-14 14:25:00,94.97,94.99,94.95,94.98,26216.0,88.4202,88.4388,88.4016,88.4295,26216.0
2019-10-14 14:30:00,94.97,94.97,94.94,94.95,14891.0,88.4202,88.4202,88.3923,88.4016,14891.0
2019-10-14 14:35:00,94.95,94.95,94.88,94.88,17767.0,88.4016,88.4016,88.3364,88.3364,17767.0
2019-10-14 14:40:00,94.89,94.93,94.86,94.87,16348.0,88.3457,88.383,88.3178,88.3271,16348.0
2019-10-14 14:45:00,94.86,94.9,94.85,94.89,11593.0,88.3178,88.355,88.3085,88.3457,11593.0
2019-10-14 14:50:00,94.89,94.91,94.83,94.88,21408.0,88.3457,88.3644,88.2899,88.3364,21408.0
2019-10-14 14:55:00,94.88,94.91,94.86,94.9,13851.0,88.3364,88.3644,88.3178,88.355,13851.0
2019-10-14 15:00:00,94.9,94.92,94.86,94.87,23467.0,88.355,88.3737,88.3178,88.3271,23467.0
2019-10-14 15:05:00,94.87,94.91,94.86,94.91,16899.0,88.3271,88.3644,88.3178,88.3644,16899.0
2019-10-14 15:10:00,94.91,94.92,94.86,94.9,17436.0,88.3644,88.3737,88.3178,88.355,17436.0
2019-10-14 15:15:00,94.9,94.91,94.88,94.91,23918.0,88.355,88.3644,88.3364,88.3644,23918.0
2019-10-14 15:20:00,94.91,94.91,94.85,94.9,30143.0,88.3644,88.3644,88.3085,88.355,30143.0
2019-10-14 15:25:00,94.9,94.97,94.89,94.95,29149.0,88.355,88.4202,88.3457,88.4016,29149.0
2019-10-14 15:30:00,94.95,94.96,94.91,94.94,43870.0,88.4016,88.4109,88.3644,88.3923,43870.0
2019-10-14 15:35:00,94.93,95.03,94.93,94.97,88947.0,88.383,88.4761,88.383,88.4202,88947.0
2019-10-14 15:40:00,94.97,94.98,94.9,94.97,48936.0,88.4202,88.4295,88.355,88.4202,48936.0
2019-10-14 15:45:00,94.97,94.99,94.9,94.91,57650.0,88.4202,88.4388,88.355,88.3644,57650.0
2019-10-14 15:50:00,94.91,94.96,94.88,94.95,93645.0,88.3644,88.4109,88.3364,88.4016,93645.0
2019-10-14 15:55:00,94.94,94.96,94.84,94.88,243674.0,88.3923,88.4109,88.2992,88.3364,243674.0
2019-10-15 09:30:00,95.0,95.18,94.98,95.06,164509.0,88.4481,88.6157,88.4295,88.504,164509.0
2019-10-15 09:35:00,95.06,95.18,94.92,95.06,42872.0,88.504,88.6157,88.3737,88.504,42872.0
2019-10-15 09:40:00,95.04,95.07,94.9,94.95,84182.0,88.4854,88.5133,88.355,88.4016,84182.0
2019-10-15 09:45:00,94.95,95.1,94.95,95.09,87800.0,88.4016,88.5412,88.4016,88.5319,87800.0
2019-10-15 09:50:00,95.09,95.1,94.96,95.03,157868.0,88.5319,88.5412,88.4109,88.4761,157868.0
2019-10-15 09:55:00,95.03,95.06,94.91,94.92,115218.0,88.4761,88.504,88.3644,88.3737,115218.0
2019-10-15 10:00:00,94.92,94.96,94.83,94.84,49258.0,88.3737,88.4109,88.2899,88.2992,49258.0
2019-10-15 10:05:00,94.84,94.84,94.7,94.7,50855.0,88.2992,88.2992,88.1688,88.1688,50855.0
2019-10-15 10:10:00,94.71,94.8,94.67,94.73,27854.0,88.1781,88.2619,88.1409,88.1968,27854.0
2019-10-15 10:15:00,94.73,94.76,94.59,94.62,42386.0,88.1968,88.2247,88.0664,88.0944,42386.0
2019-10-15 10:20:00,94.61,94.66,94.59,94.62,36449.0,88.085,88.1316,88.0664,88.0944,36449.0
2019-10-15 10:25:00,94.62,94.77,94.61,94.67,48449.0,88.0944,88.234,88.085,88.1409,48449.0
2019-10-15 10:30:00,94.67,94.86,94.67,94.84,43192.0,88.1409,88.3178,88.1409,88.2992,43192.0
2019-10-15 10:35:00,94.84,94.88,94.76,94.78,62601.0,88.2992,88.3364,88.2247,88.2433,62601.0
2019-10-15 10:40:00,94.78,94.85,94.71,94.82,30878.0,88.2433,88.3085,88.1781,88.2806,30878.0
2019-10-15 10:45:00,94.83,94.94,94.82,94.9,40933.0,88.2899,88.3923,88.2806,88.355,40933.0
2019-10-15 10:50:00,94.91,94.99,94.9,94.95,29837.0,88.3644,88.4388,88.355,88.4016,29837.0
2019-10-15 10:55:00,94.95,95.12,94.95,95.1,53468.0,88.4016,88.5599,88.4016,88.5412,53468.0
2019-10-15 11:00:00,95.11,95.15,95.04,95.08,40894.0,88.5506,88.5878,88.4854,88.5226,40894.0
2019-10-15 11:05:00,95.08,95.11,94.96,94.98,48110.0,88.5226,88.5506,88.4109,88.4295,48110.0
2019-10-15 11:10:00,94.98,95.01,94.95,94.95,67558.0,88.4295,88.4575,88.4016,88.4016,67558.0
2019-10-15 11:15:00,94.95,94.99,94.9,94.91,43336.0,88.4016,88.4388,88.355,88.3644,43336.0
2019-10-15 11:20:00,94.91,94.91,94.7,94.74,71694.0,88.3644,88.3644,88.1688,88.2061,71694.0
2019-10-15 11:25:00,94.74,94.8,94.67,94.7,37009.0,88.2061,88.2619,88.1409,88.1688,37009.0
2019-10-15 11:30:00,94.7,94.76,94.64,94.64,40211.0,88.1688,88.2247,88.113,88.113,40211.0
2019-10-15 11:35:00,94.64,94.66,94.43,94.45,52108.0,88.113,88.1316,87.9175,87.9361,52108.0
2019-10-15 11:40:00,94.45,94.49,94.4,94.4,19972.0,87.9361,87.9733,87.8895,87.8895,19972.0
2019-10-15 11:45:00,94.42,94.57,94.35,94.54,40078.0,87.9081,88.0478,87.843,88.0199,40078.0
2019-10-15 11:50:00,94.55,94.59,94.52,94.56,12255.0,88.0292,88.0664,88.0012,88.0385,12255.0
2019-10-15 11:55:00,94.55,94.57,94.52,94.52,19142.0,88.0292,88.0478,88.0012,88.0012,19142.0
2019-10-15 12:00:00,94.53,94.54,94.47,94.48,22061.0,88.0106,88.0199,87.9547,87.964,22061.0
2019-10-15 12:05:00,94.48,94.49,94.4,94.41,24205.0,87.964,87.9733,87.8895,87.8988,24205.0
2019-10-15 12:10:00,94.42,94.43,94.31,94.33,19290.0,87.9081,87.9175,87.8057,87.8244,19290.0
2019-10-15 12:15:00,94.33,94.34,94.23,94.23,34440.0,87.8244,87.8337,87.7312,87.7312,34440.0
2019-10-15 12:20:00,94.23,94.23,94.14,94.15,39450.0,87.7312,87.7312,87.6475,87.6568,39450.0
2019-10-15 12:25:00,94.16,94.3,94.12,94.3,42776.0,87.6661,87.7964,87.6288,87.7964,42776.0
2019-10-15 12:30:00,94.29,94.46,94.28,94.43,15962.0,87.7871,87.9454,87.7778,87.9175,15962.0
2019-10-15 12:35:00,94.42,94.43,94.34,94.36,20763.0,87.9081,87.9175,87.8337,87.8523,20763.0
2019-10-15 12:40:00,94.36,94.39,94.28,94.3,16895.0,87.8523,87.8802,87.7778,87.7964,16895.0
2019-10-15 12:45:00,94.3,94.38,94.29,94.38,18141.0,87.7964,87.8709,87.7871,87.8709,18141.0
2019-10-15 12:50:00,94.38,94.4,94.29,94.32,16712.0,87.8709,87.8895,87.7871,87.815,16712.0
2019-10-15 12:55:00,94.31,94.44,94.31,94.43,20205.0,87.8057,87.9268,87.8057,87.9175,20205.0
2019-10-15 13:00:00,94.44,94.53,94.4,94.52,23507.0,87.9268,88.0106,87.8895,88.0012,23507.0
2019-10-15 13:05:00,94.51,94.57,94.51,94.53,11234.0,87.9919,88.0478,87.9919,88.0106,11234.0
2019-10-15 13:10:00,94.55,94.58,94.53,94.56,20285.0,88.0292,88.0571,88.0106,88.0385,20285.0
2019-10-15 13:15:00,94.57,94.59,94.55,94.58,14312.0,88.0478,88.0664,88.0292,88.0571,14312.0
2019-10-15 13:20:00,94.56,94.62,94.56,94.56,16112.0,88.0385,88.0944,88.0385,88.0385,16112.0
2019-10-15 13:25:00,94.56,94.68,94.56,94.65,18633.0,88.0385,88.1502,88.0385,88.1223,18633.0
2019-10-15 13:30:00,94.65,94.68,94.61,94.67,15710.0,88.1223,88.1502,88.085,88.1409,15710.0
2019-10-15 13:35:00,94.7,94.75,94.69,94.7,25018.0,88.1688,88.2154,88.1595,88.1688,25018.0
2019-10-15 13:40:00,94.69,94.71,94.61,94.61,16391.0,88.1595,88.1781,88.085,88.085,16391.0
2019-10-15 13:45:00,94.62,94.76,94.61,94.75,35946.0,88.0944,88.2247,88.085,88.2154,35946.0
2019-10-15 13:50:00,94.76,94.84,94.76,94.8,18065.0,88.2247,88.2992,88.2247,88.2619,18065.0
2019-10-15 13:55:00,94.8,94.83,94.75,94.76,18124.0,88.2619,88.2899,88.2154,88.2247,18124.0
2019-10-15 14:00:00,94.76,94.78,94.71,94.78,36299.0,88.2247,88.2433,88.1781,88.2433,36299.0
2019-10-15 14:05:00,94.79,94.79,94.71,94.78,40859.0,88.2526,88.2526,88.1781,88.2433,40859.0
2019-10-15 14:10:00,94.79,94.85,94.76,94.76,19300.0,88.2526,88.3085,88.2247,88.2247,19300.0
2019-10-15 14:15:00,94.76,94.77,94.74,94.74,9614.0,88.2247,88.234,88.2061,88.2061,9614.0
2019-10-15 14:20:00,94.74,94.81,94.73,94.81,21311.0,88.2061,88.2712,88.1968,88.2712,21311.0
2019-10-15 14:25:00,94.8,94.87,94.8,94.81,29372.0,88.2619,88.3271,88.2619,88.2712,29372.0
2019-10-15 14:30:00,94.8,94.81,94.71,94.74,45871.0,88.2619,88.2712,88.1781,88.2061,45871.0
2019-10-15 14:35:00,94.73,94.79,94.73,94.76,8134.0,88.1968,88.2526,88.1968,88.2247,8134.0
2019-10-15 14:40:00,94.76,94.83,94.75,94.82,51589.0,88.2247,88.2899,88.2154,88.2806,51589.0
2019-10-15 14:45:00,94.83,94.84,94.78,94.79,31995.0,88.2899,88.2992,88.2433,88.2526,31995.0
2019-10-15 14:50:00,94.79,94.93,94.77,94.91,21689.0,88.2526,88.383,88.234,88.3644,21689.0
2019-10-15 14:55:00,94.91,94.96,94.86,94.9,26389.0,88.3644,88.4109,88.3178,88.355,26389.0
2019-10-15 15:00:00,94.9,94.94,94.88,94.94,19513.0,88.355,88.3923,88.3364,88.3923,19513.0
2019-10-15 15:05:00,94.94,94.97,94.89,94.9,27122.0,88.3923,88.4202,88.3457,88.355,27122.0
2019-10-15 15:10:00,94.91,94.92,94.87,94.88,16705.0,88.3644,88.3737,88.3271,88.3364,16705.0
2019-10-15 15:15:00,94.88,94.92,94.84,94.84,26198.0,88.3364,88.3737,88.2992,88.2992,26198.0
2019-10-15 15:20:00,94.85,94.85,94.78,94.81,37026.0,88.3085,88.3085,88.2433,88.2712,37026.0
2019-10-15 15:25:00,94.81,94.9,94.8,94.9,32399.0,88.2712,88.355,88.2619,88.355,32399.0
2019-10-15 15:30:00,94.9,94.94,94.86,94.92,29097.0,88.355,88.3923,88.3178,88.3737,29097.0
2019-10-15 15:35:00,94.92,94.95,94.88,94.9,65957.0,88.3737,88.4016,88.3364,88.355,65957.0
2019-10-15 15:40:00,94.9,94.9,94.81,94.84,42072.0,88.355,88.355,88.2712,88.2992,42072.0
2019-10-15 15:45:00,94.84,94.88,94.82,94.86,44860.0,88.2992,88.3364,88.2806,88.3178,44860.0
2019-10-15 15:50:00,94.86,94.94,94.85,94.87,71268.0,88.3178,88.3923,88.3085,88.3271,71268.0
2019-10-15 15:55:00,94.87,94.91,94.79,94.79,188921.0,88.3271,88.3644,88.2526,88.2526,188921.0
2019-10-16 09:30:00,94.09,94.49,94.07,94.2,169145.0,87.6009,87.9733,87.5823,87.7033,169145.0
2019-10-16 09:35:00,94.24,94.54,94.16,94.32,69759.0,87.7406,88.0199,87.6661,87.815,69759.0
2019-10-16 09:40:00,94.31,94.72,94.3,94.68,75572.0,87.8057,88.1875,87.7964,88.1502,75572.0
2019-10-16 09:45:00,94.69,94.78,94.57,94.57,61874.0,88.1595,88.2433,88.0478,88.0478,61874.0
2019-10-16 09:50:00,94.56,94.59,94.46,94.56,26586.0,88.0385,88.0664,87.9454,88.0385,26586.0
2019-10-16 09:55:00,94.57,94.57,94.37,94.4,54374.0,88.0478,88.0478,87.8616,87.8895,54374.0
2019-10-16 10:00:00,94.4,94.45,94.21,94.23,44656.0,87.8895,87.9361,87.7126,87.7312,44656.0
2019-10-16 10:05:00,94.23,94.4,94.22,94.4,39788.0,87.7312,87.8895,87.7219,87.8895,39788.0
2019-10-16 10:10:00,94.39,94.6,94.38,94.5,19172.0,87.8802,88.0757,87.8709,87.9826,19172.0
2019-10-16 10:15:00,94.49,94.76,94.48,94.76,18195.0,87.9733,88.2247,87.964,88.2247,18195.0
2019-10-16 10:20:00,94.75,94.79,94.69,94.73,25174.0,88.2154,88.2526,88.1595,88.1968,25174.0
2019-10-16 10:25:00,94.75,94.86,94.75,94.78,28292.0,88.2154,88.3178,88.2154,88.2433,28292.0
2019-10-16 10:30:00,94.79,94.81,94.59,94.66,31091.0,88.2526,88.2712,88.0664,88.1316,31091.0
2019-10-16 10:35:00,94.64,94.76,94.64,94.73,31087.0,88.113,88.2247,88.113,88.1968,31087.0
2019-10-16 10:40:00,94.73,94.73,94.56,94.59,28501.0,88.1968,88.1968,88.0385,88.0664,28501.0
2019-10-16 10:45:00,94.6,94.69,94.6,94.69,29571.0,88.0757,88.1595,88.0757,88.1595,29571.0
2019-10-16 10:50:00,94.69,94.8,94.67,94.78,16723.0,88.1595,88.2619,88.1409,88.2433,16723.0
2019-10-16 10:55:00,94.78,94.78,94.67,94.69,93350.0,88.2433,88.2433,88.1409,88.1595,93350.0
2019-10-16 11:00:00,94.67,94.8,94.65,94.79,36460.0,88.1409,88.2619,88.1223,88.2526,36460.0
2019-10-16 11:05:00,94.78,94.79,94.44,94.44,46223.0,88.2433,88.2526,87.9268,87.9268,46223.0
2019-10-16 11:10:00,94.44,94.47,94.42,94.47,20606.0,87.9268,87.9547,87.9081,87.9547,20606.0
2019-10-16 11:15:00,94.47,94.47,94.39,94.44,20966.0,87.9547,87.9547,87.8802,87.9268,20966.0
2019-10-16 11:20:00,94.43,94.45,94.42,94.45,39542.0,87.9175,87.9361,87.9081,87.9361,39542.0
2019-10-16 11:25:00,94.44,94.52,94.44,94.49,30973.0,87.9268,88.0012,87.9268,87.9733,30973.0
2019-10-16 11:30:00,94.49,94.53,94.37,94.38,37977.0,87.9733,88.0106,87.8616,87.8709,37977.0
2019-10-16 11:35:00,94.37,94.38,94.34,94.36,28240.0,87.8616,87.8709,87.8337,87.8523,28240.0
2019-10-16 11:40:00,94.35,94.45,94.35,94.4,151187.0,87.843,87.9361,87.843,87.8895,151187.0
2019-10-16 11:45:00,94.4,94.62,94.39,94.61,35307.0,87.8895,88.0944,87.8802,88.085,35307.0
2019-10-16 11:50:00,94.63,94.66,94.5,94.66,50131.0,88.1037,88.1316,87.9826,88.1316,50131.0
2019-10-16 11:55:00,94.65,94.65,94.59,94.61,28171.0,88.1223,88.1223,88.0664,88.085,28171.0
2019-10-16 12:00:00,94.62,94.73,94.62,94.72,16101.0,88.0944,88.1968,88.0944,88.1875,16101.0
2019-10-16 12:05:00,94.73,94.73,94.68,94.68,34871.0,88.1968,88.1968,88.1502,88.1502,34871.0
2019-10-16 12:10:00,94.68,94.68,94.61,94.62,16003.0,88.1502,88.1502,88.085,88.0944,16003.0
2019-10-16 12:15:00,94.63,94.67,94.61,94.63,15920.0,88.1037,88.1409,88.085,88.1037,15920.0
2019-10-16 12:20:00,94.64,94.7,94.62,94.64,16105.0,88.113,88.1688,88.0944,88.113,16105.0
2019-10-16 12:25:00,94.63,94.68,94.61,94.67,17539.0,88.1037,88.1502,88.085,88.1409,17539.0
2019-10-16 12:30:00,94.68,94.74,94.67,94.69,15316.0,88.1502,88.2061,88.1409,88.1595,15316.0
2019-10-16 12:35:00,94.7,94.75,94.69,94.71,13116.0,88.1688,88.2154,88.1595,88.1781,13116.0
2019-10-16 12:40:00,94.71,94.74,94.66,94.67,15813.0,88.1781,88.2061,88.1316,88.1409,15813.0
2019-10-16 12:45:00,94.67,94.72,94.63,94.64,11583.0,88.1409,88.1875,88.1037,88.113,11583.0
2019-10-16 12:50:00,94.64,94.69,94.62,94.65,19689.0,88.113,88.1595,88.0944,88.1223,19689.0
2019-10-16 12:55:00,94.65,94.71,94.65,94.66,18046.0,88.1223,88.1781,88.1223,88.1316,18046.0
2019-10-16 13:00:00,94.66,94.75,94.65,94.7,27619.0,88.1316,88.2154,88.1223,88.1688,27619.0
2019-10-16 13:05:00,94.69,94.69,94.6,94.64,16724.0,88.1595,88.1595,88.0757,88.113,16724.0
2019-10-16 13:10:00,94.62,94.65,94.61,94.64,15179.0,88.0944,88.1223,88.085,88.113,15179.0
2019-10-16 13:15:00,94.63,94.63,94.58,94.6,18052.0,88.1037,88.1037,88.0571,88.0757,18052.0
2019-10-16 13:20:00,94.61,94.65,94.52,94.56,17178.0,88.085,88.1223,88.0012,88.0385,17178.0
2019-10-16 13:25:00,94.57,94.66,94.55,94.65,17515.0,88.0478,88.1316,88.0292,88.1223,17515.0
2019-10-16 13:30:00,94.66,94.69,94.64,94.68,45122.0,88.1316,88.1595,88.113,88.1502,45122.0
2019-10-16 13:35:00,94.67,94.67,94.59,94.65,102833.0,88.1409,88.1409,88.0664,88.1223,102833.0
2019-10-16 13:40:00,94.66,94.74,94.61,94.71,50346.0,88.1316,88.2061,88.085,88.1781,50346.0
2019-10-16 13:45:00,94.72,94.72,94.62,94.65,25444.0,88.1875,88.1875,88.0944,88.1223,25444.0
2019-10-16 13:50:00,94.65,94.7,94.64,94.7,22064.0,88.1223,88.1688,88.113,88.1688,22064.0
2019-10-16 13:55:00,94.68,94.74,94.67,94.73,35155.0,88.1502,88.2061,88.1409,88.1968,35155.0
2019-10-16 14:00:00,94.73,94.76,94.72,94.76,25596.0,88.1968,88.2247,88.1875,88.2247,25596.0
2019-10-16 14:05:00,94.76,94.82,94.75,94.77,37806.0,88.2247,88.2806,88.2154,88.234,37806.0
2019-10-16 14:10:00,94.77,94.83,94.76,94.82,18934.0,88.234,88.2899,88.2247,88.2806,18934.0
2019-10-16 14:15:00,94.83,94.91,94.82,94.91,24978.0,88.2899,88.3644,88.2806,88.3644,24978.0
2019-10-16 14:20:00,94.91,94.99,94.89,94.95,26168.0,88.3644,88.4388,88.3457,88.4016,26168.0
2019-10-16 14:25:00,94.95,94.98,94.95,94.97,24720.0,88.4016,88.4295,88.4016,88.4202,24720.0
2019-10-16 14:30:00,94.97,95.11,94.96,95.09,82534.0,88.4202,88.5506,88.4109,88.5319,82534.0
2019-10-16 14:35:00,95.08,95.13,95.07,95.13,25891.0,88.5226,88.5692,88.5133,88.5692,25891.0
2019-10-16 14:40:00,95.12,95.14,95.1,95.11,21652.0,88.5599,88.5785,88.5412,88.5506,21652.0
2019-10-16 14:45:00,95.12,95.14,95.03,95.04,27233.0,88.5599,88.5785,88.4761,88.4854,27233.0
2019-10-16 14:50:00,95.04,95.13,95.03,95.08,36757.0,88.4854,88.5692,88.4761,88.5226,36757.0
2019-10-16 14:55:00,95.07,95.07,95.01,95.03,71464.0,88.5133,88.5133,88.4575,88.4761,71464.0
2019-10-16 15:00:00,95.03,95.04,94.95,94.95,25924.0,88.4761,88.4854,88.4016,88.4016,25924.0
2019-10-16 15:05:00,94.95,95.01,94.95,94.96,44134.0,88.4016,88.4575,88.4016,88.4109,44134.0
2019-10-16 15:10:00,94.97,94.97,94.84,94.89,64841.0,88.4202,88.4202,88.2992,88.3457,64841.0
2019-10-16 15:15:00,94.89,94.96,94.86,94.94,37291.0,88.3457,88.4109,88.3178,88.3923,37291.0
2019-10-16 15:20:00,94.94,94.96,94.92,94.93,25267.0,88.3923,88.4109,88.3737,88.383,25267.0
2019-10-16 15:25:00,94.92,94.98,94.92,94.95,41189.0,88.3737,88.4295,88.3737,88.4016,41189.0
2019-10-16 15:30:00,94.95,95.0,94.89,94.93,40552.0,88.4016,88.4481,88.3457,88.383,40552.0
2019-10-16 15:35:00,94.93,94.98,94.92,94.95,32403.0,88.383,88.4295,88.3737,88.4016,32403.0
2019-10-16 15:40:00,94.95,94.95,94.84,94.84,46880.0,88.4016,88.4016,88.2992,88.2992,46880.0
2019-10-16 15:45:00,94.85,94.95,94.84,94.84,57439.0,88.3085,88.4016,88.2992,88.2992,57439.0
2019-10-16 15:50:00,94.84,94.99,94.84,94.98,132070.0,88.2992,88.4388,88.2992,88.4295,132070.0
2019-10-16 15:55:00,94.97,95.03,94.85,94.87,396447.0,88.4202,88.4761,88.3085,88.3271,396447.0
2019-10-17 09:30:00,95.56,95.89,95.53,95.71,186958.0,88.9695,89.2768,88.9416,89.1092,186958.0
2019-10-17 09:35:00,95.73,95.76,95.51,95.6,67616.0,89.1278,89.1557,88.923,89.0068,67616.0
2019-10-17 09:40:00,95.63,95.76,95.61,95.73,33349.0,89.0347,89.1557,89.0161,89.1278,33349.0
2019-10-17 09:45:00,95.74,95.82,95.64,95.65,32052.0,89.1371,89.2116,89.044,89.0533,32052.0
2019-10-17 09:50:00,95.7,95.73,95.51,95.66,32954.0,89.0999,89.1278,88.923,89.0626,32954.0
2019-10-17 09:55:00,95.66,95.68,95.54,95.61,27743.0,89.0626,89.0812,88.9509,89.0161,27743.0
2019-10-17 10:00:00,95.62,95.62,95.53,95.53,26395.0,89.0254,89.0254,88.9416,88.9416,26395.0
2019-10-17 10:05:00,95.53,95.55,95.37,95.37,42728.0,88.9416,88.9602,88.7926,88.7926,42728.0
2019-10-17 10:10:00,95.39,95.46,95.36,95.44,27032.0,88.8112,88.8764,88.7833,88.8578,27032.0
2019-10-17 10:15:00,95.43,95.55,95.42,95.53,29692.0,88.8485,88.9602,88.8392,88.9416,29692.0
2019-10-17 10:20:00,95.53,95.7,95.49,95.67,41559.0,88.9416,89.0999,88.9043,89.0719,41559.0
2019-10-17 10:25:00,95.66,95.7,95.61,95.68,25315.0,89.0626,89.0999,89.0161,89.0812,25315.0
2019-10-17 10:30:00,95.69,95.71,95.65,95.65,41397.0,89.0906,89.1092,89.0533,89.0533,41397.0
2019-10-17 10:35:00,95.63,95.67,95.58,95.65,49889.0,89.0347,89.0719,88.9881,89.0533,49889.0
2019-10-17 10:40:00,95.64,95.65,95.58,95.61,19750.0,89.044,89.0533,88.9881,89.0161,19750.0
2019-10-17 10:45:00,95.61,95.63,95.47,95.48,29920.0,89.0161,89.0347,88.8857,88.895,29920.0
2019-10-17 10:50:00,95.49,95.5,95.4,95.4,29056.0,88.9043,88.9137,88.8206,88.8206,29056.0
2019-10-17 10:55:00,95.4,95.49,95.35,95.38,52242.0,88.8206,88.9043,88.774,88.8019,52242.0
2019-10-17 11:00:00,95.33,95.41,95.12,95.4,49444.0,88.7554,88.8299,88.5599,88.8206,49444.0
2019-10-17 11:05:00,95.4,95.48,95.39,95.46,35469.0,88.8206,88.895,88.8112,88.8764,35469.0
2019-10-17 11:10:00,95.46,95.52,95.41,95.41,18493.0,88.8764,88.9323,88.8299,88.8299,18493.0
2019-10-17 11:15:00,95.42,95.49,95.39,95.48,20479.0,88.8392,88.9043,88.8112,88.895,20479.0
2019-10-17 11:20:00,95.49,95.49,95.35,95.41,41627.0,88.9043,88.9043,88.774,88.8299,41627.0
2019-10-17 11:25:00,95.41,95.46,95.28,95.29,25820.0,88.8299,88.8764,88.7088,88.7181,25820.0
2019-10-17 11:30:00,95.29,95.31,95.21,95.25,31487.0,88.7181,88.7368,88.6437,88.6809,31487.0
2019-10-17 11:35:00,95.26,95.41,95.26,95.41,27679.0,88.6902,88.8299,88.6902,88.8299,27679.0
2019-10-17 11:40:00,95.39,95.5,95.37,95.42,22274.0,88.8112,88.9137,88.7926,88.8392,22274.0
2019-10-17 11:45:00,95.44,95.44,95.35,95.36,16964.0,88.8578,88.8578,88.774,88.7833,16964.0
2019-10-17 11:50:00,95.34,95.36,95.18,95.25,42343.0,88.7647,88.7833,88.6157,88.6809,42343.0
2019-10-17 11:55:00,95.27,95.32,95.25,95.31,8620.0,88.6995,88.7461,88.6809,88.7368,8620.0
2019-10-17 12:00:00,95.32,95.33,95.19,95.25,20185.0,88.7461,88.7554,88.625,88.6809,20185.0
2019-10-17 12:05:00,95.26,95.27,95.19,95.22,16724.0,88.6902,88.6995,88.625,88.653,16724.0
2019-10-17 12:10:00,95.22,95.24,95.17,95.19,16969.0,88.653,88.6716,88.6064,88.625,16969.0
2019-10-17 12:15:00,95.19,95.21,95.11,95.11,15206.0,88.625,88.6437,88.5506,88.5506,15206.0
2019-10-17 12:20:00,95.12,95.21,95.12,95.19,19395.0,88.5599,88.6437,88.5599,88.625,19395.0
2019-10-17 12:25:00,95.19,95.28,95.16,95.18,18100.0,88.625,88.7088,88.5971,88.6157,18100.0
2019-10-17 12:30:00,95.17,95.21,95.16,95.19,17871.0,88.6064,88.6437,88.5971,88.625,17871.0
2019-10-17 12:35:00,95.18,95.18,95.11,95.12,14567.0,88.6157,88.6157,88.5506,88.5599,14567.0
2019-10-17 12:40:00,95.12,95.13,95.04,95.05,25132.0,88.5599,88.5692,88.4854,88.4947,25132.0
2019-10-17 12:45:00,95.07,95.09,95.02,95.03,21891.0,88.5133,88.5319,88.4668,88.4761,21891.0
2019-10-17 12:50:00,95.04,95.12,95.03,95.12,9837.0,88.4854,88.5599,88.4761,88.5599,9837.0
2019-10-17 12:55:00,95.12,95.22,95.1,95.22,11929.0,88.5599,88.653,88.5412,88.653,11929.0
2019-10-17 13:00:00,95.22,95.27,95.22,95.23,14602.0,88.653,88.6995,88.653,88.6623,14602.0
2019-10-17 13:05:00,95.23,95.24,95.18,95.2,11943.0,88.6623,88.6716,88.6157,88.6344,11943.0
2019-10-17 13:10:00,95.21,95.24,95.2,95.22,11549.0,88.6437,88.6716,88.6344,88.653,11549.0
2019-10-17 13:15:00,95.23,95.26,95.2,95.23,15704.0,88.6623,88.6902,88.6344,88.6623,15704.0
2019-10-17 13:20:00,95.23,95.25,95.19,95.22,18629.0,88.6623,88.6809,88.625,88.653,18629.0
2019-10-17 13:25:00,95.23,95.28,95.21,95.28,20508.0,88.6623,88.7088,88.6437,88.7088,20508.0
2019-10-17 13:30:00,95.28,95.29,95.24,95.25,11356.0,88.7088,88.7181,88.6716,88.6809,11356.0
2019-10-17 13:35:00,95.27,95.28,95.21,95.23,10216.0,88.6995,88.7088,88.6437,88.6623,10216.0
2019-10-17 13:40:00,95.23,95.25,95.21,95.24,9364.0,88.6623,88.6809,88.6437,88.6716,9364.0
2019-10-17 13:45:00,95.23,95.23,95.17,95.18,19857.0,88.6623,88.6623,88.6064,88.6157,19857.0
2019-10-17 13:50:00,95.19,95.19,95.1,95.11,13860.0,88.625,88.625,88.5412,88.5506,13860.0
2019-10-17 13:55:00,95.12,95.13,95.06,95.08,16035.0,88.5599,88.5692,88.504,88.5226,16035.0
2019-10-17 14:00:00,95.09,95.09,94.98,95.02,18456.0,88.5319,88.5319,88.4295,88.4668,18456.0
2019-10-17 14:05:00,95.01,95.04,94.97,94.98,15437.0,88.4575,88.4854,88.4202,88.4295,15437.0
2019-10-17 14:10:00,94.98,95.04,94.98,95.02,19745.0,88.4295,88.4854,88.4295,88.4668,19745.0
2019-10-17 14:15:00,95.02,95.04,94.99,95.01,10103.0,88.4668,88.4854,88.4388,88.4575,10103.0
2019-10-17 14:20:00,95.02,95.09,95.02,95.09,12155.0,88.4668,88.5319,88.4668,88.5319,12155.0
2019-10-17 14:25:00,95.08,95.13,95.07,95.12,15702.0,88.5226,88.5692,88.5133,88.5599,15702.0
2019-10-17 14:30:00,95.11,95.15,95.09,95.14,28074.0,88.5506,88.5878,88.5319,88.5785,28074.0
2019-10-17 14:35:00,95.14,95.29,95.13,95.29,32352.0,88.5785,88.7181,88.5692,88.7181,32352.0
2019-10-17 14:40:00,95.29,95.43,95.28,95.4,46226.0,88.7181,88.8485,88.7088,88.8206,46226.0
2019-10-17 14:45:00,95.39,95.39,95.33,95.37,26678.0,88.8112,88.8112,88.7554,88.7926,26678.0
2019-10-17 14:50:00,95.38,95.45,95.36,95.44,41155.0,88.8019,88.8671,88.7833,88.8578,41155.0
2019-10-17 14:55:00,95.45,95.46,95.4,95.46,33561.0,88.8671,88.8764,88.8206,88.8764,33561.0
2019-10-17 15:00:00,95.45,95.46,95.41,95.42,13835.0,88.8671,88.8764,88.8299,88.8392,13835.0
2019-10-17 15:05:00,95.43,95.48,95.4,95.43,23677.0,88.8485,88.895,88.8206,88.8485,23677.0
2019-10-17 15:10:00,95.41,95.43,95.37,95.42,18468.0,88.8299,88.8485,88.7926,88.8392,18468.0
2019-10-17 15:15:00,95.42,95.42,95.36,95.41,23021.0,88.8392,88.8392,88.7833,88.8299,23021.0
2019-10-17 15:20:00,95.42,95.45,95.37,95.44,22760.0,88.8392,88.8671,88.7926,88.8578,22760.0
2019-10-17 15:25:00,95.44,95.48,95.42,95.44,17430.0,88.8578,88.895,88.8392,88.8578,17430.0
2019-10-17 15:30:00,95.45,95.51,95.44,95.47,52912.0,88.8671,88.923,88.8578,88.8857,52912.0
2019-10-17 15:35:00,95.46,95.5,95.46,95.48,26025.0,88.8764,88.9137,88.8764,88.895,26025.0
2019-10-17 15:40:00,95.48,95.51,95.46,95.5,38496.0,88.895,88.923,88.8764,88.9137,38496.0
2019-10-17 15:45:00,95.5,95.54,95.48,95.5,62012.0,88.9137,88.9509,88.895,88.9137,62012.0
2019-10-17 15:50:00,95.49,95.61,95.46,95.59,92754.0,88.9043,89.0161,88.8764,88.9975,92754.0
2019-10-17 15:55:00,95.59,95.62,95.53,95.54,216379.0,88.9975,89.0254,88.9416,88.9509,216379.0
2019-10-18 09:30:00,94.81,95.41,94.8,95.21,546114.0,88.2712,88.8299,88.2619,88.6437,546114.0
2019-10-18 09:35:00,95.16,95.29,95.0,95.12,49356.0,88.5971,88.7181,88.4481,88.5599,49356.0
2019-10-18 09:40:00,95.09,95.22,95.04,95.05,35573.0,88.5319,88.653,88.4854,88.4947,35573.0
2019-10-18 09:45:00,95.05,95.15,95.03,95.13,39313.0,88.4947,88.5878,88.4761,88.5692,39313.0
2019-10-18 09:50:00,95.14,95.14,94.99,95.07,64470.0,88.5785,88.5785,88.4388,88.5133,64470.0
2019-10-18 09:55:00,95.08,95.31,95.03,95.31,40943.0,88.5226,88.7368,88.4761,88.7368,40943.0
2019-10-18 10:00:00,95.28,95.34,95.1,95.1,34261.0,88.7088,88.7647,88.5412,88.5412,34261.0
2019-10-18 10:05:00,95.1,95.16,95.04,95.09,32213.0,88.5412,88.5971,88.4854,88.5319,32213.0
2019-10-18 10:10:00,95.12,95.29,95.08,95.23,30284.0,88.5599,88.7181,88.5226,88.6623,30284.0
2019-10-18 10:15:00,95.23,95.35,95.16,95.31,32261.0,88.6623,88.774,88.5971,88.7368,32261.0
2019-10-18 10:20:00,95.3,95.35,95.16,95.16,17489.0,88.7275,88.774,88.5971,88.5971,17489.0
2019-10-18 10:25:00,95.16,95.19,95.09,95.13,28981.0,88.5971,88.625,88.5319,88.5692,28981.0
2019-10-18 10:30:00,95.13,95.17,95.06,95.12,22886.0,88.5692,88.6064,88.504,88.5599,22886.0
2019-10-18 10:35:00,95.12,95.24,95.12,95.24,17794.0,88.5599,88.6716,88.5599,88.6716,17794.0
2019-10-18 10:40:00,95.24,95.41,95.13,95.41,57608.0,88.6716,88.8299,88.5692,88.8299,57608.0
2019-10-18 10:45:00,95.4,95.44,95.33,95.43,26638.0,88.8206,88.8578,88.7554,88.8485,26638.0
2019-10-18 10:50:00,95.41,95.53,95.41,95.52,29901.0,88.8299,88.9416,88.8299,88.9323,29901.0
2019-10-18 10:55:00,95.52,95.59,95.5,95.59,23875.0,88.9323,88.9975,88.9137,88.9975,23875.0
2019-10-18 11:00:00,95.58,95.63,95.51,95.62,27774.0,88.9881,89.0347,88.923,89.0254,27774.0
2019-10-18 11:05:00,95.62,95.62,95.47,95.54,30978.0,89.0254,89.0254,88.8857,88.9509,30978.0
2019-10-18 11:10:00,95.54,95.65,95.53,95.59,50782.0,88.9509,89.0533,88.9416,88.9975,50782.0
2019-10-18 11:15:00,95.6,95.62,95.54,95.59,44818.0,89.0068,89.0254,88.9509,88.9975,44818.0
2019-10-18 11:20:00,95.59,95.64,95.58,95.63,25578.0,88.9975,89.044,88.9881,89.0347,25578.0
2019-10-18 11:25:00,95.62,95.63,95.58,95.59,23285.0,89.0254,89.0347,88.9881,88.9975,23285.0
2019-10-18 11:30:00,95.6,95.61,95.52,95.59,38029.0,89.0068,89.0161,88.9323,88.9975,38029.0
2019-10-18 11:35:00,95.58,95.64,95.55,95.63,26982.0,88.9881,89.044,88.9602,89.0347,26982.0
2019-10-18 11:40:00,95.63,95.67,95.57,95.59,31773.0,89.0347,89.0719,88.9788,88.9975,31773.0
2019-10-18 11:45:00,95.6,95.65,95.57,95.65,18768.0,89.0068,89.0533,88.9788,89.0533,18768.0
2019-10-18 11:50:00,95.64,95.79,95.61,95.77,88264.0,89.044,89.1837,89.0161,89.165,88264.0
2019-10-18 11:55:00,95.76,95.79,95.68,95.69,31389.0,89.1557,89.1837,89.0812,89.0906,31389.0
2019-10-18 12:00:00,95.69,95.75,95.64,95.72,92638.0,89.0906,89.1464,89.044,89.1185,92638.0
2019-10-18 12:05:00,95.71,95.74,95.6,95.67,51236.0,89.1092,89.1371,89.0068,89.0719,51236.0
2019-10-18 12:10:00,95.67,95.71,95.64,95.65,22710.0,89.0719,89.1092,89.044,89.0533,22710.0
2019-10-18 12:15:00,95.63,95.65,95.57,95.59,30349.0,89.0347,89.0533,88.9788,88.9975,30349.0
2019-10-18 12:20:00,95.59,95.64,95.39,95.59,114695.0,88.9975,89.044,88.8112,88.9975,114695.0
2019-10-18 12:25:00,95.59,95.63,95.56,95.59,17444.0,88.9975,89.0347,88.9695,88.9975,17444.0
2019-10-18 12:30:00,95.58,95.61,95.5,95.59,63985.0,88.9881,89.0161,88.9137,88.9975,63985.0
2019-10-18 12:35:00,95.59,95.68,95.57,95.65,22568.0,88.9975,89.0812,88.9788,89.0533,22568.0
2019-10-18 12:40:00,95.64,95.75,95.63,95.74,27690.0,89.044,89.1464,89.0347,89.1371,27690.0
2019-10-18 12:45:00,95.74,95.79,95.69,95.78,23766.0,89.1371,89.1837,89.0906,89.1743,23766.0
2019-10-18 12:50:00,95.78,95.8,95.74,95.79,20889.0,89.1743,89.193,89.1371,89.1837,20889.0
2019-10-18 12:55:00,95.79,95.84,95.79,95.8,25378.0,89.1837,89.2302,89.1837,89.193,25378.0
2019-10-18 13:00:00,95.79,95.85,95.79,95.82,17566.0,89.1837,89.2395,89.1837,89.2116,17566.0
2019-10-18 13:05:00,95.83,95.89,95.82,95.87,32099.0,89.2209,89.2768,89.2116,89.2581,32099.0
2019-10-18 13:10:00,95.86,95.9,95.85,95.9,15479.0,89.2488,89.2861,89.2395,89.2861,15479.0
2019-10-18 13:15:00,95.89,96.0,95.88,95.99,77577.0,89.2768,89.3792,89.2675,89.3699,77577.0
2019-10-18 13:20:00,96.0,96.13,95.99,96.12,68906.0,89.3792,89.5002,89.3699,89.4909,68906.0
2019-10-18 13:25:00,96.12,96.13,96.03,96.04,11252.0,89.4909,89.5002,89.4071,89.4164,11252.0
2019-10-18 13:30:00,96.05,96.13,96.03,96.08,19728.0,89.4257,89.5002,89.4071,89.4537,19728.0
2019-10-18 13:35:00,96.08,96.16,96.02,96.11,66431.0,89.4537,89.5281,89.3978,89.4816,66431.0
2019-10-18 13:40:00,96.12,96.15,96.09,96.13,26647.0,89.4909,89.5188,89.463,89.5002,26647.0
2019-10-18 13:45:00,96.13,96.18,96.12,96.14,17488.0,89.5002,89.5468,89.4909,89.5095,17488.0
2019-10-18 13:50:00,96.15,96.17,96.1,96.16,23888.0,89.5188,89.5375,89.4723,89.5281,23888.0
2019-10-18 13:55:00,96.16,96.17,96.11,96.17,17083.0,89.5281,89.5375,89.4816,89.5375,17083.0
2019-10-18 14:00:00,96.18,96.2,96.08,96.09,24638.0,89.5468,89.5654,89.4537,89.463,24638.0
2019-10-18 14:05:00,96.09,96.18,96.07,96.14,18929.0,89.463,89.5468,89.4443,89.5095,18929.0
2019-10-18 14:10:00,96.14,96.19,96.1,96.19,36936.0,89.5095,89.5561,89.4723,89.5561,36936.0
2019-10-18 14:15:00,96.19,96.26,96.18,96.24,35976.0,89.5561,89.6212,89.5468,89.6026,35976.0
2019-10-18 14:20:00,96.24,96.32,96.23,96.29,22328.0,89.6026,89.6771,89.5933,89.6492,22328.0
2019-10-18 14:25:00,96.28,96.32,96.26,96.31,30083.0,89.6399,89.6771,89.6212,89.6678,30083.0
2019-10-18 14:30:00,96.3,96.36,96.29,96.32,24887.0,89.6585,89.7143,89.6492,89.6771,24887.0
2019-10-18 14:35:00,96.32,96.32,96.22,96.25,24653.0,89.6771,89.6771,89.584,89.6119,24653.0
2019-10-18 14:40:00,96.24,96.27,96.18,96.18,30059.0,89.6026,89.6306,89.5468,89.5468,30059.0
2019-10-18 14:45:00,96.19,96.22,96.14,96.19,32988.0,89.5561,89.584,89.5095,89.5561,32988.0
2019-10-18 14:50:00,96.19,96.27,96.19,96.25,92562.0,89.5561,89.6306,89.5561,89.6119,92562.0
2019-10-18 14:55:00,96.25,96.34,96.23,96.31,37902.0,89.6119,89.6957,89.5933,89.6678,37902.0
2019-10-18 15:00:00,96.32,96.38,96.29,96.38,40600.0,89.6771,89.733,89.6492,89.733,40600.0
2019-10-18 15:05:00,96.39,96.41,96.34,96.35,57377.0,89.7423,89.7609,89.6957,89.705,57377.0
2019-10-18 15:10:00,96.34,96.46,96.33,96.44,62973.0,89.6957,89.8075,89.6864,89.7888,62973.0
2019-10-18 15:15:00,96.44,96.44,96.35,96.36,43298.0,89.7888,89.7888,89.705,89.7143,43298.0
2019-10-18 15:20:00,96.37,96.4,96.31,96.31,37249.0,89.7237,89.7516,89.6678,89.6678,37249.0
2019-10-18 15:25:00,96.3,96.34,96.27,96.31,78507.0,89.6585,89.6957,89.6306,89.6678,78507.0
2019-10-18 15:30:00,96.29,96.34,96.29,96.33,57221.0,89.6492,89.6957,89.6492,89.6864,57221.0
2019-10-18 15:35:00,96.32,96.37,96.29,96.34,75018.0,89.6771,89.7237,89.6492,89.6957,75018.0
2019-10-18 15:40:00,96.33,96.39,96.32,96.38,86848.0,89.6864,89.7423,89.6771,89.733,86848.0
2019-10-18 15:45:00,96.38,96.46,96.35,96.35,119351.0,89.733,89.8075,89.705,89.705,119351.0
2019-10-18 15:50:00,96.35,96.38,96.25,96.3,222760.0,89.705,89.733,89.6119,89.6585,222760.0
2019-10-18 15:55:00,96.28,96.32,96.08,96.08,317207.0,89.6399,89.6771,89.4537,89.4537,317207.0
2019-10-21 09:30:00,96.61,96.87,96.54,96.61,149422.0,89.9471,90.1892,89.8819,89.9471,149422.0
2019-10-21 09:35:00,96.58,96.66,96.44,96.53,49283.0,89.9192,89.9937,89.7888,89.8726,49283.0
2019-10-21 09:40:00,96.55,96.57,96.46,96.49,54181.0,89.8912,89.9099,89.8075,89.8354,54181.0
2019-10-21 09:45:00,96.5,96.53,96.31,96.31,87822.0,89.8447,89.8726,89.6678,89.6678,87822.0
2019-10-21 09:50:00,96.29,96.33,96.14,96.14,47663.0,89.6492,89.6864,89.5095,89.5095,47663.0
2019-10-21 09:55:00,96.15,96.16,95.88,95.91,52763.0,89.5188,89.5281,89.2675,89.2954,52763.0
2019-10-21 10:00:00,95.92,96.0,95.87,95.9,35505.0,89.3047,89.3792,89.2581,89.2861,35505.0
2019-10-21 10:05:00,95.9,95.92,95.81,95.87,32811.0,89.2861,89.3047,89.2023,89.2581,32811.0
2019-10-21 10:10:00,95.87,95.9,95.81,95.86,73580.0,89.2581,89.2861,89.2023,89.2488,73580.0
2019-10-21 10:15:00,95.86,95.94,95.81,95.88,41679.0,89.2488,89.3233,89.2023,89.2675,41679.0
2019-10-21 10:20:00,95.87,95.87,95.77,95.79,70362.0,89.2581,89.2581,89.165,89.1837,70362.0
2019-10-21 10:25:00,95.79,95.86,95.74,95.85,34850.0,89.1837,89.2488,89.1371,89.2395,34850.0
2019-10-21 10:30:00,95.87,95.93,95.86,95.92,33847.0,89.2581,89.314,89.2488,89.3047,33847.0
2019-10-21 10:35:00,95.92,95.96,95.84,95.85,76572.0,89.3047,89.3419,89.2302,89.2395,76572.0
2019-10-21 10:40:00,95.84,95.9,95.77,95.89,31118.0,89.2302,89.2861,89.165,89.2768,31118.0
2019-10-21 10:45:00,95.88,95.94,95.87,95.93,29376.0,89.2675,89.3233,89.2581,89.314,29376.0
2019-10-21 10:50:00,95.92,95.92,95.84,95.88,26645.0,89.3047,89.3047,89.2302,89.2675,26645.0
2019-10-21 10:55:00,95.89,95.93,95.85,95.93,34927.0,89.2768,89.314,89.2395,89.314,34927.0
2019-10-21 11:00:00,95.94,95.99,95.85,95.87,36826.0,89.3233,89.3699,89.2395,89.2581,36826.0
2019-10-21 11:05:00,95.88,95.91,95.79,95.8,21850.0,89.2675,89.2954,89.1837,89.193,21850.0
2019-10-21 11:10:00,95.8,95.81,95.71,95.71,25726.0,89.193,89.2023,89.1092,89.1092,25726.0
2019-10-21 11:15:00,95.72,95.73,95.63,95.64,27556.0,89.1185,89.1278,89.0347,89.044,27556.0
2019-10-21 11:20:00,95.64,95.64,95.56,95.62,34132.0,89.044,89.044,88.9695,89.0254,34132.0
2019-10-21 11:25:00,95.64,95.68,95.6,95.63,40996.0,89.044,89.0812,89.0068,89.0347,40996.0
2019-10-21 11:30:00,95.63,95.65,95.51,95.52,28990.0,89.0347,89.0533,88.923,88.9323,28990.0
2019-10-21 11:35:00,95.52,95.52,95.42,95.49,56845.0,88.9323,88.9323,88.8392,88.9043,56845.0
2019-10-21 11:40:00,95.5,95.63,95.49,95.62,26267.0,88.9137,89.0347,88.9043,89.0254,26267.0
2019-10-21 11:45:00,95.63,95.65,95.6,95.6,19903.0,89.0347,89.0533,89.0068,89.0068,19903.0
2019-10-21 11:50:00,95.6,95.76,95.59,95.76,30170.0,89.0068,89.1557,88.9975,89.1557,30170.0
2019-10-21 11:55:00,95.76,95.77,95.67,95.68,30352.0,89.1557,89.165,89.0719,89.0812,30352.0
2019-10-21 12:00:00,95.67,95.76,95.67,95.74,50953.0,89.0719,89.1557,89.0719,89.1371,50953.0
2019-10-21 12:05:00,95.75,95.83,95.75,95.8,24995.0,89.1464,89.2209,89.1464,89.193,24995.0
2019-10-21 12:10:00,95.79,95.93,95.79,95.91,20527.0,89.1837,89.314,89.1837,89.2954,20527.0
2019-10-21 12:15:00,95.91,95.92,95.84,95.84,20303.0,89.2954,89.3047,89.2302,89.2302,20303.0
2019-10-21 12:20:00,95.84,95.98,95.83,95.95,29420.0,89.2302,89.3606,89.2209,89.3326,29420.0
2019-10-21 12:25:00,95.95,96.11,95.95,96.09,26677.0,89.3326,89.4816,89.3326,89.463,26677.0
2019-10-21 12:30:00,96.1,96.16,96.08,96.09,22510.0,89.4723,89.5281,89.4537,89.463,22510.0
2019-10-21 12:35:00,96.09,96.1,95.96,96.0,47476.0,89.463,89.4723,89.3419,89.3792,47476.0
2019-10-21 12:40:00,96.0,96.04,95.99,96.03,38347.0,89.3792,89.4164,89.3699,89.4071,38347.0
2019-10-21 12:45:00,96.03,96.05,96.02,96.04,16760.0,89.4071,89.4257,89.3978,89.4164,16760.0
2019-10-21 12:50:00,96.05,96.14,96.04,96.09,25523.0,89.4257,89.5095,89.4164,89.463,25523.0
2019-10-21 12:55:00,96.09,96.1,96.0,96.02,21339.0,89.463,89.4723,89.3792,89.3978,21339.0
2019-10-21 13:00:00,96.02,96.1,96.01,96.05,21444.0,89.3978,89.4723,89.3885,89.4257,21444.0
2019-10-21 13:05:00,96.06,96.06,96.02,96.04,23158.0,89.435,89.435,89.3978,89.4164,23158.0
2019-10-21 13:10:00,96.03,96.04,95.96,96.0,35647.0,89.4071,89.4164,89.3419,89.3792,35647.0
2019-10-21 13:15:00,96.0,96.01,95.97,95.99,28972.0,89.3792,89.3885,89.3512,89.3699,28972.0
2019-10-21 13:20:00,95.99,96.0,95.97,96.0,14950.0,89.3699,89.3792,89.3512,89.3792,14950.0
2019-10-21 13:25:00,95.99,96.0,95.86,95.9,49376.0,89.3699,89.3792,89.2488,89.2861,49376.0
2019-10-21 13:30:00,95.9,95.98,95.88,95.96,36032.0,89.2861,89.3606,89.2675,89.3419,36032.0
2019-10-21 13:35:00,95.97,96.05,95.95,96.0,36056.0,89.3512,89.4257,89.3326,89.3792,36056.0
2019-10-21 13:40:00,96.0,96.01,95.94,95.98,12950.0,89.3792,89.3885,89.3233,89.3606,12950.0
2019-10-21 13:45:00,95.98,96.0,95.94,95.95,13082.0,89.3606,89.3792,89.3233,89.3326,13082.0
2019-10-21 13:50:00,95.94,96.01,95.93,95.98,150281.0,89.3233,89.3885,89.314,89.3606,150281.0
2019-10-21 13:55:00,95.99,96.03,95.88,95.88,18221.0,89.3699,89.4071,89.2675,89.2675,18221.0
2019-10-21 14:00:00,95.89,95.98,95.86,95.98,24206.0,89.2768,89.3606,89.2488,89.3606,24206.0
2019-10-21 14:05:00,95.99,96.0,95.9,95.93,30995.0,89.3699,89.3792,89.2861,89.314,30995.0
2019-10-21 14:10:00,95.93,95.94,95.87,95.91,19309.0,89.314,89.3233,89.2581,89.2954,19309.0
2019-10-21 14:15:00,95.91,95.94,95.89,95.94,29506.0,89.2954,89.3233,89.2768,89.3233,29506.0
2019-10-21 14:20:00,95.94,95.98,95.94,95.96,49554.0,89.3233,89.3606,89.3233,89.3419,49554.0
2019-10-21 14:25:00,95.97,95.99,95.93,95.94,26367.0,89.3512,89.3699,89.314,89.3233,26367.0
2019-10-21 14:30:00,95.94,95.96,95.86,95.86,28923.0,89.3233,89.3419,89.2488,89.2488,28923.0
2019-10-21 14:35:00,95.87,95.93,95.85,95.93,32224.0,89.2581,89.314,89.2395,89.314,32224.0
2019-10-21 14:40:00,95.93,95.93,95.86,95.9,42890.0,89.314,89.314,89.2488,89.2861,42890.0
2019-10-21 14:45:00,95.9,95.92,95.86,95.91,23610.0,89.2861,89.3047,89.2488,89.2954,23610.0
2019-10-21 14:50:00,95.91,95.98,95.9,95.98,35331.0,89.2954,89.3606,89.2861,89.3606,35331.0
2019-10-21 14:55:00,95.98,96.03,95.97,96.03,15561.0,89.3606,89.4071,89.3512,89.4071,15561.0
2019-10-21 15:00:00,96.03,96.06,95.99,96.04,22280.0,89.4071,89.435,89.3699,89.4164,22280.0
2019-10-21 15:05:00,96.02,96.04,96.0,96.03,20243.0,89.3978,89.4164,89.3792,89.4071,20243.0
2019-10-21 15:10:00,96.02,96.1,96.01,96.1,12637.0,89.3978,89.4723,89.3885,89.4723,12637.0
2019-10-21 15:15:00,96.09,96.19,96.09,96.18,78976.0,89.463,89.5561,89.463,89.5468,78976.0
2019-10-21 15:20:00,96.18,96.19,96.13,96.18,27291.0,89.5468,89.5561,89.5002,89.5468,27291.0
2019-10-21 15:25:00,96.18,96.21,96.14,96.15,39230.0,89.5468,89.5747,89.5095,89.5188,39230.0
2019-10-21 15:30:00,96.14,96.17,96.09,96.09,73888.0,89.5095,89.5375,89.463,89.463,73888.0
2019-10-21 15:35:00,96.1,96.12,96.05,96.07,47978.0,89.4723,89.4909,89.4257,89.4443,47978.0
2019-10-21 15:40:00,96.07,96.11,96.04,96.09,49335.0,89.4443,89.4816,89.4164,89.463,49335.0
2019-10-21 15:45:00,96.08,96.09,95.98,96.06,82910.0,89.4537,89.463,89.3606,89.435,82910.0
2019-10-21 15:50:00,96.06,96.23,96.04,96.23,125799.0,89.435,89.5933,89.4164,89.5933,125799.0
2019-10-21 15:55:00,96.23,96.26,96.14,96.22,474088.0,89.5933,89.6212,89.5095,89.584,474088.0
2019-10-22 09:30:00,96.06,96.17,95.96,96.05,170611.0,89.435,89.5375,89.3419,89.4257,170611.0
2019-10-22 09:35:00,96.02,96.39,95.99,96.38,29518.0,89.3978,89.7423,89.3699,89.733,29518.0
2019-10-22 09:40:00,96.37,96.45,96.16,96.19,43737.0,89.7237,89.7981,89.5281,89.5561,43737.0
2019-10-22 09:45:00,96.21,96.32,96.09,96.15,56595.0,89.5747,89.6771,89.463,89.5188,56595.0
2019-10-22 09:50:00,96.15,96.15,96.0,96.0,30532.0,89.5188,89.5188,89.3792,89.3792,30532.0
2019-10-22 09:55:00,96.0,96.14,95.99,96.08,39290.0,89.3792,89.5095,89.3699,89.4537,39290.0
2019-10-22 10:00:00,96.1,96.14,95.88,95.95,79846.0,89.4723,89.5095,89.2675,89.3326,79846.0
2019-10-22 10:05:00,95.94,95.94,95.78,95.78,82184.0,89.3233,89.3233,89.1743,89.1743,82184.0
2019-10-22 10:10:00,95.78,95.83,95.76,95.8,51440.0,89.1743,89.2209,89.1557,89.193,51440.0
2019-10-22 10:15:00,95.81,95.81,95.73,95.75,38386.0,89.2023,89.2023,89.1278,89.1464,38386.0
2019-10-22 10:20:00,95.75,96.01,95.7,95.97,55821.0,89.1464,89.3885,89.0999,89.3512,55821.0
2019-10-22 10:25:00,95.96,96.0,95.63,95.72,99232.0,89.3419,89.3792,89.0347,89.1185,99232.0
2019-10-22 10:30:00,95.72,95.82,95.64,95.64,74350.0,89.1185,89.2116,89.044,89.044,74350.0
2019-10-22 10:35:00,95.64,95.65,95.55,95.59,60333.0,89.044,89.0533,88.9602,88.9975,60333.0
2019-10-22 10:40:00,95.6,95.72,95.59,95.71,39714.0,89.0068,89.1185,88.9975,89.1092,39714.0
2019-10-22 10:45:00,95.7,95.79,95.67,95.75,34745.0,89.0999,89.1837,89.0719,89.1464,34745.0
2019-10-22 10:50:00,95.76,96.11,95.76,96.11,24107.0,89.1557,89.4816,89.1557,89.4816,24107.0
2019-10-22 10:55:00,96.11,96.15,95.97,95.98,123832.0,89.4816,89.5188,89.3512,89.3606,123832.0
2019-10-22 11:00:00,95.98,96.01,95.93,95.96,66301.0,89.3606,89.3885,89.314,89.3419,66301.0
2019-10-22 11:05:00,95.98,96.12,95.97,96.1,54856.0,89.3606,89.4909,89.3512,89.4723,54856.0
2019-10-22 11:10:00,96.09,96.1,95.96,96.0,27200.0,89.463,89.4723,89.3419,89.3792,27200.0
2019-10-22 11:15:00,96.0,96.12,95.99,96.09,26676.0,89.3792,89.4909,89.3699,89.463,26676.0
2019-10-22 11:20:00,96.1,96.18,96.07,96.16,25136.0,89.4723,89.5468,89.4443,89.5281,25136.0
2019-10-22 11:25:00,96.17,96.19,96.11,96.17,41289.0,89.5375,89.5561,89.4816,89.5375,41289.0
2019-10-22 11:30:00,96.16,96.17,96.09,96.13,20645.0,89.5281,89.5375,89.463,89.5002,20645.0
2019-10-22 11:35:00,96.13,96.13,96.03,96.05,27999.0,89.5002,89.5002,89.4071,89.4257,27999.0
2019-10-22 11:40:00,96.05,96.25,96.05,96.24,28278.0,89.4257,89.6119,89.4257,89.6026,28278.0
2019-10-22 11:45:00,96.25,96.3,96.14,96.16,16356.0,89.6119,89.6585,89.5095,89.5281,16356.0
2019-10-22 11:50:00,96.15,96.19,96.11,96.14,23730.0,89.5188,89.5561,89.4816,89.5095,23730.0
2019-10-22 11:55:00,96.15,96.18,96.07,96.18,34250.0,89.5188,89.5468,89.4443,89.5468,34250.0
2019-10-22 12:00:00,96.19,96.23,96.17,96.19,19284.0,89.5561,89.5933,89.5375,89.5561,19284.0
2019-10-22 12:05:00,96.19,96.31,96.18,96.31,14972.0,89.5561,89.6678,89.5468,89.6678,14972.0
2019-10-22 12:10:00,96.31,96.39,96.29,96.39,27346.0,89.6678,89.7423,89.6492,89.7423,27346.0
2019-10-22 12:15:00,96.39,96.42,96.36,96.38,35040.0,89.7423,89.7702,89.7143,89.733,35040.0
2019-10-22 12:20:00,96.39,96.39,96.3,96.34,27194.0,89.7423,89.7423,89.6585,89.6957,27194.0
2019-10-22 12:25:00,96.33,96.34,96.27,96.29,20023.0,89.6864,89.6957,89.6306,89.6492,20023.0
2019-10-22 12:30:00,96.29,96.3,96.16,96.17,19063.0,89.6492,89.6585,89.5281,89.5375,19063.0
2019-10-22 12:35:00,96.17,96.18,96.07,96.12,53610.0,89.5375,89.5468,89.4443,89.4909,53610.0
2019-10-22 12:40:00,96.11,96.27,96.1,96.26,27113.0,89.4816,89.6306,89.4723,89.6212,27113.0
2019-10-22 12:45:00,96.26,96.44,96.24,96.4,49853.0,89.6212,89.7888,89.6026,89.7516,49853.0
2019-10-22 12:50:00,96.4,96.45,96.38,96.41,31015.0,89.7516,89.7981,89.733,89.7609,31015.0
2019-10-22 12:55:00,96.4,96.5,96.39,96.47,49339.0,89.7516,89.8447,89.7423,89.8168,49339.0
2019-10-22 13:00:00,96.46,96.75,96.45,96.7,157162.0,89.8075,90.0775,89.7981,90.0309,157162.0
2019-10-22 13:05:00,96.7,96.77,96.65,96.75,54567.0,90.0309,90.0961,89.9843,90.0775,54567.0
2019-10-22 13:10:00,96.76,96.83,96.75,96.77,111159.0,90.0868,90.1519,90.0775,90.0961,111159.0
2019-10-22 13:15:00,96.77,96.77,96.45,96.46,34771.0,90.0961,90.0961,89.7981,89.8075,34771.0
2019-10-22 13:20:00,96.47,96.49,96.38,96.39,22199.0,89.8168,89.8354,89.733,89.7423,22199.0
2019-10-22 13:25:00,96.4,96.4,96.33,96.34,23171.0,89.7516,89.7516,89.6864,89.6957,23171.0
2019-10-22 13:30:00,96.34,96.35,96.28,96.35,22900.0,89.6957,89.705,89.6399,89.705,22900.0
2019-10-22 13:35:00,96.34,96.36,96.29,96.34,24689.0,89.6957,89.7143,89.6492,89.6957,24689.0
2019-10-22 13:40:00,96.33,96.37,96.31,96.32,36981.0,89.6864,89.7237,89.6678,89.6771,36981.0
2019-10-22 13:45:00,96.32,96.34,96.27,96.28,13147.0,89.6771,89.6957,89.6306,89.6399,13147.0
2019-10-22 13:50:00,96.28,96.29,96.19,96.22,40311.0,89.6399,89.6492,89.5561,89.584,40311.0
2019-10-22 13:55:00,96.21,96.22,96.1,96.12,47348.0,89.5747,89.584,89.4723,89.4909,47348.0
2019-10-22 14:00:00,96.1,96.13,96.06,96.1,19432.0,89.4723,89.5002,89.435,89.4723,19432.0
2019-10-22 14:05:00,96.11,96.15,96.06,96.09,28545.0,89.4816,89.5188,89.435,89.463,28545.0
2019-10-22 14:10:00,96.09,96.15,96.08,96.13,18224.0,89.463,89.5188,89.4537,89.5002,18224.0
2019-10-22 14:15:00,96.12,96.14,96.09,96.11,25439.0,89.4909,89.5095,89.463,89.4816,25439.0
2019-10-22 14:20:00,96.11,96.11,96.04,96.05,24574.0,89.4816,89.4816,89.4164,89.4257,24574.0
2019-10-22 14:25:00,96.05,96.07,95.97,96.04,41066.0,89.4257,89.4443,89.3512,89.4164,41066.0
2019-10-22 14:30:00,96.04,96.07,95.83,95.88,89091.0,89.4164,89.4443,89.2209,89.2675,89091.0
2019-10-22 14:35:00,95.88,95.93,95.82,95.83,38251.0,89.2675,89.314,89.2116,89.2209,38251.0
2019-10-22 14:40:00,95.83,95.87,95.77,95.85,34577.0,89.2209,89.2581,89.165,89.2395,34577.0
2019-10-22 14:45:00,95.84,95.92,95.81,95.91,41151.0,89.2302,89.3047,89.2023,89.2954,41151.0
2019-10-22 14:50:00,95.9,95.9,95.79,95.88,36957.0,89.2861,89.2861,89.1837,89.2675,36957.0
2019-10-22 14:55:00,95.88,95.92,95.82,95.85,26826.0,89.2675,89.3047,89.2116,89.2395,26826.0
2019-10-22 15:00:00,95.85,95.9,95.72,95.75,34783.0,89.2395,89.2861,89.1185,89.1464,34783.0
2019-10-22 15:05:00,95.77,95.92,95.72,95.8,88906.0,89.165,89.3047,89.1185,89.193,88906.0
2019-10-22 15:10:00,95.89,95.9,95.71,95.73,82122.0,89.2768,89.2861,89.1092,89.1278,82122.0
2019-10-22 15:15:00,95.72,95.82,95.71,95.81,63634.0,89.1185,89.2116,89.1092,89.2023,63634.0
2019-10-22 15:20:00,95.81,95.9,95.77,95.84,39279.0,89.2023,89.2861,89.165,89.2302,39279.0
2019-10-22 15:25:00,95.84,95.98,95.84,95.95,61482.0,89.2302,89.3606,89.2302,89.3326,61482.0
2019-10-22 15:30:00,95.95,96.0,95.92,95.97,63585.0,89.3326,89.3792,89.3047,89.3512,63585.0
2019-10-22 15:35:00,95.97,95.97,95.87,95.87,89000.0,89.3512,89.3512,89.2581,89.2581,89000.0
2019-10-22 15:40:00,95.87,95.92,95.82,95.83,88428.0,89.2581,89.3047,89.2116,89.2209,88428.0
2019-10-22 15:45:00,95.82,95.83,95.6,95.61,112949.0,89.2116,89.2209,89.0068,89.0161,112949.0
2019-10-22 15:50:00,95.61,95.66,95.52,95.61,191815.0,89.0161,89.0626,88.9323,89.0161,191815.0
2019-10-22 15:55:00,95.6,95.74,95.59,95.59,282206.0,89.0068,89.1371,88.9975,88.9975,282206.0
2019-10-23 09:30:00,95.03,95.54,94.31,94.55,325004.0,88.4761,88.9509,87.8057,88.0292,325004.0
2019-10-23 09:35:00,94.53,94.54,94.25,94.28,105000.0,88.0106,88.0199,87.7499,87.7778,105000.0
2019-10-23 09:40:00,94.29,94.41,93.94,93.95,183881.0,87.7871,87.8988,87.4612,87.4706,183881.0
2019-10-23 09:45:00,93.97,94.18,93.95,93.99,120659.0,87.4892,87.6847,87.4706,87.5078,120659.0
2019-10-23 09:50:00,93.98,94.15,93.94,94.06,158248.0,87.4985,87.6568,87.4612,87.573,158248.0
2019-10-23 09:55:00,94.04,94.05,93.8,93.87,118612.0,87.5544,87.5637,87.3309,87.3961,118612.0
2019-10-23 10:00:00,93.88,93.9,93.62,93.64,135145.0,87.4054,87.424,87.1633,87.1819,135145.0
2019-10-23 10:05:00,93.64,93.82,93.59,93.64,111811.0,87.1819,87.3495,87.1354,87.1819,111811.0
2019-10-23 10:10:00,93.63,93.69,93.58,93.6,77629.0,87.1726,87.2285,87.1261,87.1447,77629.0
2019-10-23 10:15:00,93.58,93.6,93.29,93.3,158695.0,87.1261,87.1447,86.8561,86.8654,158695.0
2019-10-23 10:20:00,93.29,93.3,93.04,93.06,232321.0,86.8561,86.8654,86.6233,86.6419,232321.0
2019-10-23 10:25:00,93.07,93.11,92.89,92.97,185398.0,86.6512,86.6885,86.4837,86.5581,185398.0
2019-10-23 10:30:00,93.0,93.08,92.93,93.02,127620.0,86.5861,86.6606,86.5209,86.6047,127620.0
2019-10-23 10:35:00,93.02,93.06,92.92,93.0,117164.0,86.6047,86.6419,86.5116,86.5861,117164.0
2019-10-23 10:40:00,93.0,93.28,92.96,93.27,95609.0,86.5861,86.8468,86.5488,86.8375,95609.0
2019-10-23 10:45:00,93.26,93.28,93.0,93.02,88668.0,86.8281,86.8468,86.5861,86.6047,88668.0
2019-10-23 10:50:00,93.03,93.5,93.02,93.43,77833.0,86.614,87.0516,86.6047,86.9864,77833.0
2019-10-23 10:55:00,93.45,93.47,93.35,93.45,89710.0,87.005,87.0237,86.9119,87.005,89710.0
2019-10-23 11:00:00,93.45,93.72,93.43,93.65,100748.0,87.005,87.2564,86.9864,87.1912,100748.0
2019-10-23 11:05:00,93.65,93.65,93.51,93.56,83828.0,87.1912,87.1912,87.0609,87.1075,83828.0
2019-10-23 11:10:00,93.57,93.57,93.38,93.39,66470.0,87.1168,87.1168,86.9399,86.9492,66470.0
2019-10-23 11:15:00,93.39,93.54,93.34,93.45,109088.0,86.9492,87.0888,86.9026,87.005,109088.0
2019-10-23 11:20:00,93.46,93.55,93.46,93.47,33772.0,87.0144,87.0981,87.0144,87.0237,33772.0
2019-10-23 11:25:00,93.47,93.58,93.46,93.56,57675.0,87.0237,87.1261,87.0144,87.1075,57675.0
2019-10-23 11:30:00,93.57,93.57,93.47,93.53,55707.0,87.1168,87.1168,87.0237,87.0795,55707.0
2019-10-23 11:35:00,93.53,93.53,93.43,93.46,38329.0,87.0795,87.0795,86.9864,87.0144,38329.0
2019-10-23 11:40:00,93.45,93.46,93.34,93.36,35635.0,87.005,87.0144,86.9026,86.9212,35635.0
2019-10-23 11:45:00,93.36,93.37,93.16,93.27,61730.0,86.9212,86.9306,86.735,86.8375,61730.0
2019-10-23 11:50:00,93.26,93.28,93.21,93.25,69127.0,86.8281,86.8468,86.7816,86.8188,69127.0
2019-10-23 11:55:00,93.26,93.31,93.2,93.22,86093.0,86.8281,86.8747,86.7723,86.7909,86093.0
2019-10-23 12:00:00,93.21,93.23,93.19,93.23,37752.0,86.7816,86.8002,86.763,86.8002,37752.0
2019-10-23 12:05:00,93.23,93.25,93.15,93.18,29450.0,86.8002,86.8188,86.7257,86.7537,29450.0
2019-10-23 12:10:00,93.19,93.51,93.15,93.49,49592.0,86.763,87.0609,86.7257,87.0423,49592.0
2019-10-23 12:15:00,93.49,93.69,93.47,93.65,463492.0,87.0423,87.2285,87.0237,87.1912,463492.0
2019-10-23 12:20:00,93.65,93.65,93.55,93.65,38805.0,87.1912,87.1912,87.0981,87.1912,38805.0
2019-10-23 12:25:00,93.65,93.65,93.6,93.61,55634.0,87.1912,87.1912,87.1447,87.154,55634.0
2019-10-23 12:30:00,93.61,93.63,93.5,93.51,42801.0,87.154,87.1726,87.0516,87.0609,42801.0
2019-10-23 12:35:00,93.51,93.51,93.44,93.47,99774.0,87.0609,87.0609,86.9957,87.0237,99774.0
2019-10-23 12:40:00,93.47,93.48,93.34,93.44,61864.0,87.0237,87.033,86.9026,86.9957,61864.0
2019-10-23 12:45:00,93.43,93.45,93.31,93.31,52819.0,86.9864,87.005,86.8747,86.8747,52819.0
2019-10-23 12:50:00,93.31,93.32,93.27,93.3,31311.0,86.8747,86.884,86.8375,86.8654,31311.0
2019-10-23 12:55:00,93.3,93.3,93.1,93.1,45156.0,86.8654,86.8654,86.6792,86.6792,45156.0
2019-10-23 13:00:00,93.09,93.11,92.95,92.95,98194.0,86.6699,86.6885,86.5395,86.5395,98194.0
2019-10-23 13:05:00,92.95,92.99,92.85,92.85,63301.0,86.5395,86.5768,86.4464,86.4464,63301.0
2019-10-23 13:10:00,92.86,92.87,92.71,92.78,121564.0,86.4557,86.465,86.3161,86.3813,121564.0
2019-10-23 13:15:00,92.77,92.95,92.76,92.9,78779.0,86.3719,86.5395,86.3626,86.493,78779.0
2019-10-23 13:20:00,92.9,92.92,92.86,92.87,44504.0,86.493,86.5116,86.4557,86.465,44504.0
2019-10-23 13:25:00,92.85,92.86,92.72,92.77,60741.0,86.4464,86.4557,86.3254,86.3719,60741.0
2019-10-23 13:30:00,92.78,92.9,92.75,92.86,86326.0,86.3813,86.493,86.3533,86.4557,86326.0
2019-10-23 13:35:00,92.86,92.93,92.84,92.9,64023.0,86.4557,86.5209,86.4371,86.493,64023.0
2019-10-23 13:40:00,92.9,92.92,92.88,92.91,47620.0,86.493,86.5116,86.4744,86.5023,47620.0
2019-10-23 13:45:00,92.91,93.12,92.9,93.01,56384.0,86.5023,86.6978,86.493,86.5954,56384.0
2019-10-23 13:50:00,93.01,93.04,92.97,92.99,170540.0,86.5954,86.6233,86.5581,86.5768,170540.0
2019-10-23 13:55:00,92.98,92.99,92.88,92.9,119398.0,86.5675,86.5768,86.4744,86.493,119398.0
2019-10-23 14:00:00,92.9,92.99,92.89,92.91,51782.0,86.493,86.5768,86.4837,86.5023,51782.0
2019-10-23 14:05:00,92.91,92.94,92.89,92.91,57966.0,86.5023,86.5302,86.4837,86.5023,57966.0
2019-10-23 14:10:00,92.92,92.92,92.86,92.88,25857.0,86.5116,86.5116,86.4557,86.4744,25857.0
2019-10-23 14:15:00,92.88,92.88,92.76,92.78,40046.0,86.4744,86.4744,86.3626,86.3813,40046.0
2019-10-23 14:20:00,92.79,92.79,92.72,92.73,34318.0,86.3906,86.3906,86.3254,86.3347,34318.0
2019-10-23 14:25:00,92.73,92.75,92.66,92.7,80901.0,86.3347,86.3533,86.2695,86.3068,80901.0
2019-10-23 14:30:00,92.7,92.88,92.7,92.83,59359.0,86.3068,86.4744,86.3068,86.4278,59359.0
2019-10-23 14:35:00,92.84,92.86,92.73,92.76,334627.0,86.4371,86.4557,86.3347,86.3626,334627.0
2019-10-23 14:40:00,92.78,92.83,92.75,92.76,97443.0,86.3813,86.4278,86.3533,86.3626,97443.0
2019-10-23 14:45:00,92.76,92.89,92.75,92.82,161648.0,86.3626,86.4837,86.3533,86.4185,161648.0
2019-10-23 14:50:00,92.81,92.82,92.63,92.65,116884.0,86.4092,86.4185,86.2416,86.2602,116884.0
2019-10-23 14:55:00,92.65,92.79,92.63,92.78,172512.0,86.2602,86.3906,86.2416,86.3813,172512.0
2019-10-23 15:00:00,92.76,92.77,92.67,92.7,70313.0,86.3626,86.3719,86.2788,86.3068,70313.0
2019-10-23 15:05:00,92.7,92.71,92.63,92.64,118838.0,86.3068,86.3161,86.2416,86.2509,118838.0
2019-10-23 15:10:00,92.64,92.66,92.46,92.47,111605.0,86.2509,86.2695,86.0833,86.0926,111605.0
2019-10-23 15:15:00,92.47,92.65,92.44,92.57,132329.0,86.0926,86.2602,86.0647,86.1857,132329.0
2019-10-23 15:20:00,92.57,92.65,92.57,92.62,148816.0,86.1857,86.2602,86.1857,86.2323,148816.0
2019-10-23 15:25:00,92.62,92.66,92.59,92.64,150099.0,86.2323,86.2695,86.2044,86.2509,150099.0
2019-10-23 15:30:00,92.63,92.65,92.52,92.53,220909.0,86.2416,86.2602,86.1392,86.1485,220909.0
2019-10-23 15:35:00,92.53,92.53,92.31,92.34,244431.0,86.1485,86.1485,85.9437,85.9716,244431.0
2019-10-23 15:40:00,92.34,92.35,92.21,92.28,227524.0,85.9716,85.9809,85.8506,85.9157,227524.0
2019-10-23 15:45:00,92.28,92.5,92.25,92.43,446687.0,85.9157,86.1206,85.8878,86.0554,446687.0
2019-10-23 15:50:00,92.43,92.47,92.32,92.33,357821.0,86.0554,86.0926,85.953,85.9623,357821.0
2019-10-23 15:55:00,92.33,92.46,92.12,92.3,884640.0,85.9623,86.0833,85.7668,85.9344,884640.0
2019-10-24 09:30:00,92.68,92.87,92.37,92.4,221612.0,86.2881,86.465,85.9995,86.0275,221612.0
2019-10-24 09:35:00,92.38,92.42,92.14,92.22,108180.0,86.0088,86.0461,85.7854,85.8599,108180.0
2019-10-24 09:40:00,92.2,92.24,91.95,92.23,110637.0,85.8413,85.8785,85.6085,85.8692,110637.0
2019-10-24 09:45:00,92.22,92.25,92.06,92.14,125272.0,85.8599,85.8878,85.7109,85.7854,125272.0
2019-10-24 09:50:00,92.15,92.15,91.78,91.89,142174.0,85.7947,85.7947,85.4502,85.5526,142174.0
2019-10-24 09:55:00,91.89,91.99,91.82,91.83,82960.0,85.5526,85.6457,85.4875,85.4968,82960.0
2019-10-24 10:00:00,91.82,91.85,91.51,91.62,129298.0,85.4875,85.5154,85.1988,85.3013,129298.0
2019-10-24 10:05:00,91.61,91.71,91.54,91.55,62431.0,85.2919,85.385,85.2268,85.2361,62431.0
2019-10-24 10:10:00,91.56,91.59,91.25,91.28,161574.0,85.2454,85.2733,84.9568,84.9847,161574.0
2019-10-24 10:15:00,91.3,91.41,91.11,91.34,273859.0,85.0033,85.1057,84.8264,85.0406,273859.0
2019-10-24 10:20:00,91.34,91.43,91.26,91.28,265313.0,85.0406,85.1244,84.9661,84.9847,265313.0
2019-10-24 10:25:00,91.28,91.3,91.16,91.17,82816.0,84.9847,85.0033,84.873,84.8823,82816.0
2019-10-24 10:30:00,91.16,91.2,91.03,91.12,99601.0,84.873,84.9102,84.7519,84.8357,99601.0
2019-10-24 10:35:00,91.12,91.34,91.09,91.2,107666.0,84.8357,85.0406,84.8078,84.9102,107666.0
2019-10-24 10:40:00,91.21,91.24,90.99,91.01,268118.0,84.9195,84.9475,84.7147,84.7333,268118.0
2019-10-24 10:45:00,91.01,91.08,91.0,91.08,118584.0,84.7333,84.7985,84.724,84.7985,118584.0
2019-10-24 10:50:00,91.08,91.43,91.01,91.42,89122.0,84.7985,85.1244,84.7333,85.115,89122.0
2019-10-24 10:55:00,91.42,91.52,91.37,91.41,157032.0,85.115,85.2081,85.0685,85.1057,157032.0
2019-10-24 11:00:00,91.4,91.45,91.36,91.4,77696.0,85.0964,85.143,85.0592,85.0964,77696.0
2019-10-24 11:05:00,91.4,91.5,91.39,91.44,132963.0,85.0964,85.1895,85.0871,85.1337,132963.0
2019-10-24 11:10:00,91.46,91.46,91.17,91.29,175095.0,85.1523,85.1523,84.8823,84.994,175095.0
2019-10-24 11:15:00,91.3,91.51,91.3,91.51,144761.0,85.0033,85.1988,85.0033,85.1988,144761.0
2019-10-24 11:20:00,91.51,91.58,91.43,91.55,112038.0,85.1988,85.264,85.1244,85.2361,112038.0
2019-10-24 11:25:00,91.55,91.68,91.51,91.63,151799.0,85.2361,85.3571,85.1988,85.3106,151799.0
2019-10-24 11:30:00,91.63,91.7,91.51,91.53,358776.0,85.3106,85.3757,85.1988,85.2175,358776.0
2019-10-24 11:35:00,91.53,91.77,91.53,91.65,109084.0,85.2175,85.4409,85.2175,85.3292,109084.0
2019-10-24 11:40:00,91.65,91.68,91.35,91.41,158268.0,85.3292,85.3571,85.0499,85.1057,158268.0
2019-10-24 11:45:00,91.41,91.44,91.38,91.41,115902.0,85.1057,85.1337,85.0778,85.1057,115902.0
2019-10-24 11:50:00,91.41,91.7,91.34,91.69,191491.0,85.1057,85.3757,85.0406,85.3664,191491.0
2019-10-24 11:55:00,91.69,91.7,91.56,91.61,54701.0,85.3664,85.3757,85.2454,85.2919,54701.0
2019-10-24 12:00:00,91.61,91.63,91.47,91.52,259545.0,85.2919,85.3106,85.1616,85.2081,259545.0
2019-10-24 12:05:00,91.51,91.54,91.43,91.53,57498.0,85.1988,85.2268,85.1244,85.2175,57498.0
2019-10-24 12:10:00,91.53,91.53,91.44,91.49,73562.0,85.2175,85.2175,85.1337,85.1802,73562.0
2019-10-24 12:15:00,91.48,91.54,91.2,91.49,116916.0,85.1709,85.2268,84.9102,85.1802,116916.0
2019-10-24 12:20:00,91.49,91.52,91.39,91.51,30698.0,85.1802,85.2081,85.0871,85.1988,30698.0
2019-10-24 12:25:00,91.51,91.52,91.44,91.51,42767.0,85.1988,85.2081,85.1337,85.1988,42767.0
2019-10-24 12:30:00,91.5,91.54,91.48,91.5,44026.0,85.1895,85.2268,85.1709,85.1895,44026.0
2019-10-24 12:35:00,91.51,91.53,91.48,91.51,70045.0,85.1988,85.2175,85.1709,85.1988,70045.0
2019-10-24 12:40:00,91.51,91.54,91.49,91.52,60056.0,85.1988,85.2268,85.1802,85.2081,60056.0
2019-10-24 12:45:00,91.52,91.65,91.5,91.55,147970.0,85.2081,85.3292,85.1895,85.2361,147970.0
2019-10-24 12:50:00,91.56,91.57,91.5,91.53,112766.0,85.2454,85.2547,85.1895,85.2175,112766.0
2019-10-24 12:55:00,91.53,91.58,91.48,91.52,96238.0,85.2175,85.264,85.1709,85.2081,96238.0
2019-10-24 13:00:00,91.52,91.54,91.5,91.52,94964.0,85.2081,85.2268,85.1895,85.2081,94964.0
2019-10-24 13:05:00,91.51,91.53,91.4,91.4,76385.0,85.1988,85.2175,85.0964,85.0964,76385.0
2019-10-24 13:10:00,91.41,91.48,91.31,91.48,88040.0,85.1057,85.1709,85.0126,85.1709,88040.0
2019-10-24 13:15:00,91.47,91.5,91.39,91.39,47888.0,85.1616,85.1895,85.0871,85.0871,47888.0
2019-10-24 13:20:00,91.39,91.5,91.38,91.47,55120.0,85.0871,85.1895,85.0778,85.1616,55120.0
2019-10-24 13:25:00,91.47,91.5,91.43,91.48,55408.0,85.1616,85.1895,85.1244,85.1709,55408.0
2019-10-24 13:30:00,91.48,91.48,91.39,91.44,63145.0,85.1709,85.1709,85.0871,85.1337,63145.0
2019-10-24 13:35:00,91.44,91.48,91.41,91.45,33534.0,85.1337,85.1709,85.1057,85.143,33534.0
2019-10-24 13:40:00,91.45,91.46,91.34,91.45,75974.0,85.143,85.1523,85.0406,85.143,75974.0
2019-10-24 13:45:00,91.45,91.45,91.37,91.4,102931.0,85.143,85.143,85.0685,85.0964,102931.0
2019-10-24 13:50:00,91.41,91.41,91.36,91.4,28268.0,85.1057,85.1057,85.0592,85.0964,28268.0
2019-10-24 13:55:00,91.39,91.46,91.36,91.44,92986.0,85.0871,85.1523,85.0592,85.1337,92986.0
2019-10-24 14:00:00,91.44,91.52,91.41,91.45,65292.0,85.1337,85.2081,85.1057,85.143,65292.0
2019-10-24 14:05:00,91.45,91.47,91.37,91.39,73211.0,85.143,85.1616,85.0685,85.0871,73211.0
2019-10-24 14:10:00,91.4,91.51,91.36,91.47,56810.0,85.0964,85.1988,85.0592,85.1616,56810.0
2019-10-24 14:15:00,91.47,91.53,91.47,91.52,36221.0,85.1616,85.2175,85.1616,85.2081,36221.0
2019-10-24 14:20:00,91.53,91.53,91.49,91.51,37493.0,85.2175,85.2175,85.1802,85.1988,37493.0
2019-10-24 14:25:00,91.51,91.52,91.44,91.48,35249.0,85.1988,85.2081,85.1337,85.1709,35249.0
2019-10-24 14:30:00,91.47,91.48,91.44,91.46,55334.0,85.1616,85.1709,85.1337,85.1523,55334.0
2019-10-24 14:35:00,91.47,91.48,91.44,91.45,32286.0,85.1616,85.1709,85.1337,85.143,32286.0
2019-10-24 14:40:00,91.45,91.47,91.43,91.45,109447.0,85.143,85.1616,85.1244,85.143,109447.0
2019-10-24 14:45:00,91.44,91.5,91.43,91.45,66266.0,85.1337,85.1895,85.1244,85.143,66266.0
2019-10-24 14:50:00,91.46,91.47,91.42,91.44,48605.0,85.1523,85.1616,85.115,85.1337,48605.0
2019-10-24 14:55:00,91.43,91.46,91.42,91.43,42410.0,85.1244,85.1523,85.115,85.1244,42410.0
2019-10-24 15:00:00,91.43,91.46,91.39,91.44,42375.0,85.1244,85.1523,85.0871,85.1337,42375.0
2019-10-24 15:05:00,91.43,91.44,91.28,91.28,63557.0,85.1244,85.1337,84.9847,84.9847,63557.0
2019-10-24 15:10:00,91.28,91.47,91.2,91.46,276062.0,84.9847,85.1616,84.9102,85.1523,276062.0
2019-10-24 15:15:00,91.47,91.49,91.39,91.4,120863.0,85.1616,85.1802,85.0871,85.0964,120863.0
2019-10-24 15:20:00,91.4,91.41,91.34,91.35,60233.0,85.0964,85.1057,85.0406,85.0499,60233.0
2019-10-24 15:25:00,91.36,91.41,91.3,91.4,104697.0,85.0592,85.1057,85.0033,85.0964,104697.0
2019-10-24 15:30:00,91.4,91.47,91.34,91.47,96509.0,85.0964,85.1616,85.0406,85.1616,96509.0
2019-10-24 15:35:00,91.46,91.49,91.42,91.48,214997.0,85.1523,85.1802,85.115,85.1709,214997.0
2019-10-24 15:40:00,91.48,91.51,91.46,91.5,201365.0,85.1709,85.1988,85.1523,85.1895,201365.0
2019-10-24 15:45:00,91.5,91.64,91.47,91.64,192357.0,85.1895,85.3199,85.1616,85.3199,192357.0
2019-10-24 15:50:00,91.64,91.73,91.58,91.65,307379.0,85.3199,85.4037,85.264,85.3292,307379.0
2019-10-24 15:55:00,91.65,91.68,91.48,91.51,602324.0,85.3292,85.3571,85.1709,85.1988,602324.0
2019-10-25 09:30:00,91.44,91.83,91.15,91.27,223509.0,85.1337,85.4968,84.8637,84.9754,223509.0
2019-10-25 09:35:00,91.27,91.51,91.27,91.4,137612.0,84.9754,85.1988,84.9754,85.0964,137612.0
2019-10-25 09:40:00,91.42,91.47,91.32,91.42,139307.0,85.115,85.1616,85.0219,85.115,139307.0
2019-10-25 09:45:00,91.42,91.54,91.33,91.45,125861.0,85.115,85.2268,85.0313,85.143,125861.0
2019-10-25 09:50:00,91.47,91.5,91.28,91.45,119144.0,85.1616,85.1895,84.9847,85.143,119144.0
2019-10-25 09:55:00,91.44,91.52,91.29,91.33,39029.0,85.1337,85.2081,84.994,85.0313,39029.0
2019-10-25 10:00:00,91.34,91.35,90.75,90.83,141196.0,85.0406,85.0499,84.4913,84.5657,141196.0
2019-10-25 10:05:00,90.82,91.13,90.82,90.99,58786.0,84.5564,84.845,84.5564,84.7147,58786.0
2019-10-25 10:10:00,91.0,91.17,91.0,91.14,103248.0,84.724,84.8823,84.724,84.8544,103248.0
2019-10-25 10:15:00,91.17,91.48,91.12,91.45,138494.0,84.8823,85.1709,84.8357,85.143,138494.0
2019-10-25 10:20:00,91.45,91.47,91.34,91.37,61248.0,85.143,85.1616,85.0406,85.0685,61248.0
2019-10-25 10:25:00,91.36,91.43,91.34,91.4,119387.0,85.0592,85.1244,85.0406,85.0964,119387.0
2019-10-25 10:30:00,91.4,91.41,91.29,91.34,79075.0,85.0964,85.1057,84.994,85.0406,79075.0
2019-10-25 10:35:00,91.33,91.37,91.31,91.33,47542.0,85.0313,85.0685,85.0126,85.0313,47542.0
2019-10-25 10:40:00,91.32,91.36,91.29,91.34,30757.0,85.0219,85.0592,84.994,85.0406,30757.0
2019-10-25 10:45:00,91.33,91.43,91.31,91.42,83496.0,85.0313,85.1244,85.0126,85.115,83496.0
2019-10-25 10:50:00,91.42,91.48,91.4,91.43,80657.0,85.115,85.1709,85.0964,85.1244,80657.0
2019-10-25 10:55:00,91.44,91.45,91.38,91.39,82555.0,85.1337,85.143,85.0778,85.0871,82555.0
2019-10-25 11:00:00,91.39,91.43,91.37,91.4,66095.0,85.0871,85.1244,85.0685,85.0964,66095.0
2019-10-25 11:05:00,91.4,91.42,91.36,91.36,41627.0,85.0964,85.115,85.0592,85.0592,41627.0
2019-10-25 11:10:00,91.36,91.46,91.35,91.39,167738.0,85.0592,85.1523,85.0499,85.0871,167738.0
2019-10-25 11:15:00,91.39,91.45,91.36,91.4,234329.0,85.0871,85.143,85.0592,85.0964,234329.0
2019-10-25 11:20:00,91.4,91.51,91.38,91.51,124685.0,85.0964,85.1988,85.0778,85.1988,124685.0
2019-10-25 11:25:00,91.52,91.59,91.38,91.53,196322.0,85.2081,85.2733,85.0778,85.2175,196322.0
2019-10-25 11:30:00,91.54,91.67,91.51,91.58,150592.0,85.2268,85.3478,85.1988,85.264,150592.0
2019-10-25 11:35:00,91.59,91.62,91.53,91.62,64006.0,85.2733,85.3013,85.2175,85.3013,64006.0
2019-10-25 11:40:00,91.62,91.64,91.56,91.56,112189.0,85.3013,85.3199,85.2454,85.2454,112189.0
2019-10-25 11:45:00,91.56,91.7,91.54,91.69,68776.0,85.2454,85.3757,85.2268,85.3664,68776.0
2019-10-25 11:50:00,91.7,91.79,91.7,91.79,55866.0,85.3757,85.4595,85.3757,85.4595,55866.0
2019-10-25 11:55:00,91.8,91.81,91.65,91.72,96340.0,85.4688,85.4781,85.3292,85.3944,96340.0
2019-10-25 12:00:00,91.72,91.75,91.54,91.58,52873.0,85.3944,85.4223,85.2268,85.264,52873.0
2019-10-25 12:05:00,91.58,91.59,91.49,91.52,46575.0,85.264,85.2733,85.1802,85.2081,46575.0
2019-10-25 12:10:00,91.52,91.54,91.41,91.46,70680.0,85.2081,85.2268,85.1057,85.1523,70680.0
2019-10-25 12:15:00,91.46,91.49,91.43,91.47,29460.0,85.1523,85.1802,85.1244,85.1616,29460.0
2019-10-25 12:20:00,91.48,91.49,91.42,91.49,42964.0,85.1709,85.1802,85.115,85.1802,42964.0
2019-10-25 12:25:00,91.48,91.51,91.44,91.48,31376.0,85.1709,85.1988,85.1337,85.1709,31376.0
2019-10-25 12:30:00,91.48,91.55,91.47,91.52,38731.0,85.1709,85.2361,85.1616,85.2081,38731.0
2019-10-25 12:35:00,91.53,91.61,91.51,91.58,32179.0,85.2175,85.2919,85.1988,85.264,32179.0
2019-10-25 12:40:00,91.57,91.59,91.5,91.59,98148.0,85.2547,85.2733,85.1895,85.2733,98148.0
2019-10-25 12:45:00,91.59,91.62,91.54,91.55,72134.0,85.2733,85.3013,85.2268,85.2361,72134.0
2019-10-25 12:50:00,91.55,91.59,91.51,91.53,64577.0,85.2361,85.2733,85.1988,85.2175,64577.0
2019-10-25 12:55:00,91.53,91.54,91.29,91.32,74740.0,85.2175,85.2268,84.994,85.0219,74740.0
2019-10-25 13:00:00,91.33,91.39,91.3,91.34,18575.0,85.0313,85.0871,85.0033,85.0406,18575.0
2019-10-25 13:05:00,91.34,91.36,91.27,91.34,12067.0,85.0406,85.0592,84.9754,85.0406,12067.0
2019-10-25 13:10:00,91.32,91.35,91.29,91.31,27060.0,85.0219,85.0499,84.994,85.0126,27060.0
2019-10-25 13:15:00,91.31,91.36,91.3,91.36,13631.0,85.0126,85.0592,85.0033,85.0592,13631.0
2019-10-25 13:20:00,91.36,91.37,91.31,91.35,18289.0,85.0592,85.0685,85.0126,85.0499,18289.0
2019-10-25 13:25:00,91.36,91.41,91.35,91.41,12288.0,85.0592,85.1057,85.0499,85.1057,12288.0
2019-10-25 13:30:00,91.4,91.41,91.31,91.35,65109.0,85.0964,85.1057,85.0126,85.0499,65109.0
2019-10-25 13:35:00,91.35,91.38,91.32,91.34,33047.0,85.0499,85.0778,85.0219,85.0406,33047.0
2019-10-25 13:40:00,91.34,91.4,91.31,91.38,26891.0,85.0406,85.0964,85.0126,85.0778,26891.0
2019-10-25 13:45:00,91.38,91.39,91.3,91.37,45544.0,85.0778,85.0871,85.0033,85.0685,45544.0
2019-10-25 13:50:00,91.37,91.42,91.33,91.35,31066.0,85.0685,85.115,85.0313,85.0499,31066.0
2019-10-25 13:55:00,91.36,91.38,91.33,91.37,19429.0,85.0592,85.0778,85.0313,85.0685,19429.0
2019-10-25 14:00:00,91.37,91.4,91.31,91.37,84009.0,85.0685,85.0964,85.0126,85.0685,84009.0
2019-10-25 14:05:00,91.36,91.36,91.29,91.32,22030.0,85.0592,85.0592,84.994,85.0219,22030.0
2019-10-25 14:10:00,91.31,91.32,91.27,91.27,79330.0,85.0126,85.0219,84.9754,84.9754,79330.0
2019-10-25 14:15:00,91.28,91.29,91.2,91.22,56733.0,84.9847,84.994,84.9102,84.9288,56733.0
2019-10-25 14:20:00,91.22,91.23,91.17,91.2,47014.0,84.9288,84.9381,84.8823,84.9102,47014.0
2019-10-25 14:25:00,91.2,91.23,91.14,91.17,51622.0,84.9102,84.9381,84.8544,84.8823,51622.0
2019-10-25 14:30:00,91.17,91.19,91.12,91.15,23417.0,84.8823,84.9009,84.8357,84.8637,23417.0
2019-10-25 14:35:00,91.14,91.16,91.07,91.09,45244.0,84.8544,84.873,84.7892,84.8078,45244.0
2019-10-25 14:40:00,91.09,91.11,91.05,91.05,51710.0,84.8078,84.8264,84.7706,84.7706,51710.0
2019-10-25 14:45:00,91.05,91.1,91.01,91.03,63171.0,84.7706,84.8171,84.7333,84.7519,63171.0
2019-10-25 14:50:00,91.03,91.04,90.96,91.0,65845.0,84.7519,84.7613,84.6868,84.724,65845.0
2019-10-25 14:55:00,90.99,91.09,90.99,91.06,36932.0,84.7147,84.8078,84.7147,84.7799,36932.0
2019-10-25 15:00:00,91.06,91.09,91.0,91.06,195690.0,84.7799,84.8078,84.724,84.7799,195690.0
2019-10-25 15:05:00,91.07,91.08,90.99,91.0,66002.0,84.7892,84.7985,84.7147,84.724,66002.0
2019-10-25 15:10:00,91.01,91.06,91.0,91.03,44022.0,84.7333,84.7799,84.724,84.7519,44022.0
2019-10-25 15:15:00,91.03,91.04,90.98,91.01,75876.0,84.7519,84.7613,84.7054,84.7333,75876.0
2019-10-25 15:20:00,91.01,91.02,91.0,91.01,75053.0,84.7333,84.7426,84.724,84.7333,75053.0
2019-10-25 15:25:00,91.02,91.11,91.0,91.03,185732.0,84.7426,84.8264,84.724,84.7519,185732.0
2019-10-25 15:30:00,91.02,91.04,91.0,91.02,88323.0,84.7426,84.7613,84.724,84.7426,88323.0
2019-10-25 15:35:00,91.02,91.04,90.99,90.99,128598.0,84.7426,84.7613,84.7147,84.7147,128598.0
2019-10-25 15:40:00,91.0,91.02,90.95,91.0,77860.0,84.724,84.7426,84.6775,84.724,77860.0
2019-10-25 15:45:00,91.0,91.0,90.89,90.9,68271.0,84.724,84.724,84.6216,84.6309,68271.0
2019-10-25 15:50:00,90.92,90.96,90.86,90.95,179240.0,84.6495,84.6868,84.5937,84.6775,179240.0
2019-10-25 15:55:00,90.96,91.07,90.9,90.92,349427.0,84.6868,84.7892,84.6309,84.6495,349427.0
2019-10-28 09:30:00,91.06,91.1,90.81,91.0,248462.0,84.7799,84.8171,84.5471,84.724,248462.0
2019-10-28 09:35:00,91.02,91.09,90.9,91.04,175080.0,84.7426,84.8078,84.6309,84.7613,175080.0
2019-10-28 09:40:00,91.04,91.25,91.03,91.23,207960.0,84.7613,84.9568,84.7519,84.9381,207960.0
2019-10-28 09:45:00,91.24,91.3,91.03,91.03,89991.0,84.9475,85.0033,84.7519,84.7519,89991.0
2019-10-28 09:50:00,91.01,91.05,90.97,90.98,93939.0,84.7333,84.7706,84.6961,84.7054,93939.0
2019-10-28 09:55:00,90.98,91.05,90.92,91.0,70230.0,84.7054,84.7706,84.6495,84.724,70230.0
2019-10-28 10:00:00,91.0,91.05,90.97,91.0,120548.0,84.724,84.7706,84.6961,84.724,120548.0
2019-10-28 10:05:00,90.99,91.05,90.98,91.0,61707.0,84.7147,84.7706,84.7054,84.724,61707.0
2019-10-28 10:10:00,91.01,91.03,90.99,91.01,113868.0,84.7333,84.7519,84.7147,84.7333,113868.0
2019-10-28 10:15:00,91.01,91.04,90.97,90.98,63623.0,84.7333,84.7613,84.6961,84.7054,63623.0
2019-10-28 10:20:00,90.98,91.02,90.95,90.96,43578.0,84.7054,84.7426,84.6775,84.6868,43578.0
2019-10-28 10:25:00,90.96,91.04,90.96,91.03,81433.0,84.6868,84.7613,84.6868,84.7519,81433.0
2019-10-28 10:30:00,91.02,91.19,91.0,91.13,342244.0,84.7426,84.9009,84.724,84.845,342244.0
2019-10-28 10:35:00,91.13,91.14,91.0,91.0,127909.0,84.845,84.8544,84.724,84.724,127909.0
2019-10-28 10:40:00,91.0,91.07,90.95,91.02,69381.0,84.724,84.7892,84.6775,84.7426,69381.0
2019-10-28 10:45:00,91.02,91.03,90.98,91.0,54819.0,84.7426,84.7519,84.7054,84.724,54819.0
2019-10-28 10:50:00,91.0,91.01,90.93,90.97,40782.0,84.724,84.7333,84.6588,84.6961,40782.0
2019-10-28 10:55:00,90.97,90.97,90.79,90.81,43288.0,84.6961,84.6961,84.5285,84.5471,43288.0
2019-10-28 11:00:00,90.81,90.83,90.67,90.72,92972.0,84.5471,84.5657,84.4168,84.4633,92972.0
2019-10-28 11:05:00,90.72,90.73,90.52,90.52,55122.0,84.4633,84.4726,84.2771,84.2771,55122.0
2019-10-28 11:10:00,90.52,90.59,90.47,90.52,53320.0,84.2771,84.3423,84.2306,84.2771,53320.0
2019-10-28 11:15:00,90.51,90.52,90.39,90.4,60766.0,84.2678,84.2771,84.1561,84.1654,60766.0
2019-10-28 11:20:00,90.4,90.45,90.38,90.39,84467.0,84.1654,84.2119,84.1468,84.1561,84467.0
2019-10-28 11:25:00,90.39,90.41,90.32,90.4,65509.0,84.1561,84.1747,84.0909,84.1654,65509.0
2019-10-28 11:30:00,90.4,90.41,90.33,90.35,57229.0,84.1654,84.1747,84.1002,84.1188,57229.0
2019-10-28 11:35:00,90.36,90.41,90.35,90.39,100311.0,84.1281,84.1747,84.1188,84.1561,100311.0
2019-10-28 11:40:00,90.39,90.43,90.36,90.43,159469.0,84.1561,84.1933,84.1281,84.1933,159469.0
2019-10-28 11:45:00,90.43,90.51,90.42,90.48,255393.0,84.1933,84.2678,84.184,84.2399,255393.0
2019-10-28 11:50:00,90.49,90.5,90.27,90.3,114229.0,84.2492,84.2585,84.0444,84.0723,114229.0
2019-10-28 11:55:00,90.3,90.34,90.23,90.3,118956.0,84.0723,84.1095,84.0071,84.0723,118956.0
2019-10-28 12:00:00,90.3,90.33,90.2,90.2,71864.0,84.0723,84.1002,83.9792,83.9792,71864.0
2019-10-28 12:05:00,90.21,90.3,90.2,90.23,78694.0,83.9885,84.0723,83.9792,84.0071,78694.0
2019-10-28 12:10:00,90.23,90.25,90.17,90.23,56070.0,84.0071,84.0257,83.9513,84.0071,56070.0
2019-10-28 12:15:00,90.23,90.31,90.17,90.31,166500.0,84.0071,84.0816,83.9513,84.0816,166500.0
2019-10-28 12:20:00,90.31,90.45,90.3,90.45,161390.0,84.0816,84.2119,84.0723,84.2119,161390.0
2019-10-28 12:25:00,90.45,90.65,90.44,90.61,107522.0,84.2119,84.3981,84.2026,84.3609,107522.0
2019-10-28 12:30:00,90.61,90.63,90.49,90.5,60049.0,84.3609,84.3795,84.2492,84.2585,60049.0
2019-10-28 12:35:00,90.49,90.59,90.47,90.5,71356.0,84.2492,84.3423,84.2306,84.2585,71356.0
2019-10-28 12:40:00,90.51,90.56,90.48,90.52,84099.0,84.2678,84.3144,84.2399,84.2771,84099.0
2019-10-28 12:45:00,90.53,90.67,90.52,90.64,131179.0,84.2864,84.4168,84.2771,84.3888,131179.0
2019-10-28 12:50:00,90.64,90.64,90.51,90.51,55018.0,84.3888,84.3888,84.2678,84.2678,55018.0
2019-10-28 12:55:00,90.51,90.54,90.46,90.54,59647.0,84.2678,84.2957,84.2213,84.2957,59647.0
2019-10-28 13:00:00,90.54,90.55,90.48,90.51,55265.0,84.2957,84.305,84.2399,84.2678,55265.0
2019-10-28 13:05:00,90.5,90.53,90.49,90.51,26666.0,84.2585,84.2864,84.2492,84.2678,26666.0
2019-10-28 13:10:00,90.51,90.61,90.49,90.58,62641.0,84.2678,84.3609,84.2492,84.333,62641.0
2019-10-28 13:15:00,90.59,90.66,90.59,90.64,48425.0,84.3423,84.4075,84.3423,84.3888,48425.0
2019-10-28 13:20:00,90.64,90.66,90.6,90.61,67001.0,84.3888,84.4075,84.3516,84.3609,67001.0
2019-10-28 13:25:00,90.61,90.63,90.59,90.62,43531.0,84.3609,84.3795,84.3423,84.3702,43531.0
2019-10-28 13:30:00,90.62,90.68,90.62,90.67,81806.0,84.3702,84.4261,84.3702,84.4168,81806.0
2019-10-28 13:35:00,90.67,90.72,90.66,90.7,89317.0,84.4168,84.4633,84.4075,84.4447,89317.0
2019-10-28 13:40:00,90.71,90.75,90.66,90.72,74274.0,84.454,84.4913,84.4075,84.4633,74274.0
2019-10-28 13:45:00,90.72,90.74,90.67,90.71,55616.0,84.4633,84.4819,84.4168,84.454,55616.0
2019-10-28 13:50:00,90.71,90.74,90.7,90.72,31687.0,84.454,84.4819,84.4447,84.4633,31687.0
2019-10-28 13:55:00,90.73,90.73,90.67,90.71,57131.0,84.4726,84.4726,84.4168,84.454,57131.0
2019-10-28 14:00:00,90.72,90.74,90.69,90.7,49174.0,84.4633,84.4819,84.4354,84.4447,49174.0
2019-10-28 14:05:00,90.7,90.72,90.69,90.7,26329.0,84.4447,84.4633,84.4354,84.4447,26329.0
2019-10-28 14:10:00,90.7,90.74,90.67,90.73,49390.0,84.4447,84.4819,84.4168,84.4726,49390.0
2019-10-28 14:15:00,90.72,90.79,90.7,90.74,206093.0,84.4633,84.5285,84.4447,84.4819,206093.0
2019-10-28 14:20:00,90.75,90.75,90.71,90.74,75008.0,84.4913,84.4913,84.454,84.4819,75008.0
2019-10-28 14:25:00,90.73,90.78,90.72,90.75,96046.0,84.4726,84.5192,84.4633,84.4913,96046.0
2019-10-28 14:30:00,90.75,90.76,90.72,90.74,73410.0,84.4913,84.5006,84.4633,84.4819,73410.0
2019-10-28 14:35:00,90.74,90.75,90.72,90.73,41042.0,84.4819,84.4913,84.4633,84.4726,41042.0
2019-10-28 14:40:00,90.73,90.8,90.72,90.79,99050.0,84.4726,84.5378,84.4633,84.5285,99050.0
2019-10-28 14:45:00,90.79,90.81,90.75,90.77,93594.0,84.5285,84.5471,84.4913,84.5099,93594.0
2019-10-28 14:50:00,90.77,90.82,90.75,90.79,216033.0,84.5099,84.5564,84.4913,84.5285,216033.0
2019-10-28 14:55:00,90.79,90.83,90.76,90.83,69861.0,84.5285,84.5657,84.5006,84.5657,69861.0
2019-10-28 15:00:00,90.83,90.89,90.79,90.85,109899.0,84.5657,84.6216,84.5285,84.5844,109899.0
2019-10-28 15:05:00,90.85,90.87,90.82,90.87,88647.0,84.5844,84.603,84.5564,84.603,88647.0
2019-10-28 15:10:00,90.87,90.9,90.85,90.89,110297.0,84.603,84.6309,84.5844,84.6216,110297.0
2019-10-28 15:15:00,90.89,90.9,90.81,90.81,89723.0,84.6216,84.6309,84.5471,84.5471,89723.0
2019-10-28 15:20:00,90.81,90.82,90.71,90.8,133732.0,84.5471,84.5564,84.454,84.5378,133732.0
2019-10-28 15:25:00,90.8,90.85,90.78,90.81,90520.0,84.5378,84.5844,84.5192,84.5471,90520.0
2019-10-28 15:30:00,90.81,90.82,90.77,90.78,68875.0,84.5471,84.5564,84.5099,84.5192,68875.0
2019-10-28 15:35:00,90.79,90.79,90.66,90.68,93536.0,84.5285,84.5285,84.4075,84.4261,93536.0
2019-10-28 15:40:00,90.67,90.72,90.63,90.7,83432.0,84.4168,84.4633,84.3795,84.4447,83432.0
2019-10-28 15:45:00,90.7,90.81,90.65,90.8,177724.0,84.4447,84.5471,84.3981,84.5378,177724.0
2019-10-28 15:50:00,90.82,90.85,90.79,90.81,242967.0,84.5564,84.5844,84.5285,84.5471,242967.0
2019-10-28 15:55:00,90.81,90.85,90.76,90.84,501042.0,84.5471,84.5844,84.5006,84.575,501042.0
2019-10-29 09:30:00,90.85,90.92,90.79,90.89,202193.0,84.5844,84.6495,84.5285,84.6216,202193.0
2019-10-29 09:35:00,90.87,90.9,90.76,90.83,44955.0,84.603,84.6309,84.5006,84.5657,44955.0
2019-10-29 09:40:00,90.84,90.89,90.76,90.83,153002.0,84.575,84.6216,84.5006,84.5657,153002.0
2019-10-29 09:45:00,90.83,90.88,90.66,90.75,106696.0,84.5657,84.6123,84.4075,84.4913,106696.0
2019-10-29 09:50:00,90.73,90.75,90.66,90.73,79190.0,84.4726,84.4913,84.4075,84.4726,79190.0
2019-10-29 09:55:00,90.73,90.75,90.64,90.65,52198.0,84.4726,84.4913,84.3888,84.3981,52198.0
2019-10-29 10:00:00,90.65,90.71,90.65,90.67,53359.0,84.3981,84.454,84.3981,84.4168,53359.0
2019-10-29 10:05:00,90.68,90.7,90.62,90.66,31708.0,84.4261,84.4447,84.3702,84.4075,31708.0
2019-10-29 10:10:00,90.66,90.73,90.64,90.7,53368.0,84.4075,84.4726,84.3888,84.4447,53368.0
2019-10-29 10:15:00,90.7,90.7,90.5,90.54,60468.0,84.4447,84.4447,84.2585,84.2957,60468.0
2019-10-29 10:20:00,90.54,90.64,90.53,90.56,42460.0,84.2957,84.3888,84.2864,84.3144,42460.0
2019-10-29 10:25:00,90.55,90.57,90.42,90.44,65025.0,84.305,84.3237,84.184,84.2026,65025.0
2019-10-29 10:30:00,90.44,90.48,90.4,90.42,67221.0,84.2026,84.2399,84.1654,84.184,67221.0
2019-10-29 10:35:00,90.44,90.51,90.41,90.48,120646.0,84.2026,84.2678,84.1747,84.2399,120646.0
2019-10-29 10:40:00,90.47,90.48,90.4,90.41,41542.0,84.2306,84.2399,84.1654,84.1747,41542.0
2019-10-29 10:45:00,90.42,90.43,90.24,90.25,67747.0,84.184,84.1933,84.0164,84.0257,67747.0
2019-10-29 10:50:00,90.25,90.31,90.19,90.23,168593.0,84.0257,84.0816,83.9699,84.0071,168593.0
2019-10-29 10:55:00,90.24,90.35,90.2,90.34,53912.0,84.0164,84.1188,83.9792,84.1095,53912.0
2019-10-29 11:00:00,90.34,90.36,90.23,90.25,75566.0,84.1095,84.1281,84.0071,84.0257,75566.0
2019-10-29 11:05:00,90.25,90.29,90.23,90.29,75376.0,84.0257,84.063,84.0071,84.063,75376.0
2019-10-29 11:10:00,90.29,90.29,90.2,90.23,44263.0,84.063,84.063,83.9792,84.0071,44263.0
2019-10-29 11:15:00,90.23,90.24,90.16,90.2,67052.0,84.0071,84.0164,83.9419,83.9792,67052.0
2019-10-29 11:20:00,90.2,90.21,90.18,90.19,37968.0,83.9792,83.9885,83.9606,83.9699,37968.0
2019-10-29 11:25:00,90.19,90.23,90.18,90.2,31368.0,83.9699,84.0071,83.9606,83.9792,31368.0
2019-10-29 11:30:00,90.2,90.21,90.14,90.16,74554.0,83.9792,83.9885,83.9233,83.9419,74554.0
2019-10-29 11:35:00,90.15,90.15,90.01,90.04,68739.0,83.9326,83.9326,83.8023,83.8302,68739.0
2019-10-29 11:40:00,90.03,90.05,89.96,89.98,133489.0,83.8209,83.8395,83.7557,83.7744,133489.0
2019-10-29 11:45:00,89.98,90.05,89.98,90.02,44449.0,83.7744,83.8395,83.7744,83.8116,44449.0
2019-10-29 11:50:00,90.03,90.04,90.0,90.02,69132.0,83.8209,83.8302,83.793,83.8116,69132.0
2019-10-29 11:55:00,90.02,90.07,89.73,89.82,100356.0,83.8116,83.8582,83.5416,83.6254,100356.0
2019-10-29 12:00:00,89.81,89.92,89.74,89.87,90694.0,83.6161,83.7185,83.5509,83.6719,90694.0
2019-10-29 12:05:00,89.88,90.0,89.88,89.95,68569.0,83.6813,83.793,83.6813,83.7464,68569.0
2019-10-29 12:10:00,89.95,90.0,89.92,89.95,34708.0,83.7464,83.793,83.7185,83.7464,34708.0
2019-10-29 12:15:00,89.95,89.97,89.91,89.94,61561.0,83.7464,83.765,83.7092,83.7371,61561.0
2019-10-29 12:20:00,89.95,90.01,89.92,89.98,37722.0,83.7464,83.8023,83.7185,83.7744,37722.0
2019-10-29 12:25:00,89.97,90.0,89.93,89.96,43062.0,83.765,83.793,83.7278,83.7557,43062.0
2019-10-29 12:30:00,89.96,89.97,89.88,89.93,26625.0,83.7557,83.765,83.6813,83.7278,26625.0
2019-10-29 12:35:00,89.93,89.96,89.89,89.96,30549.0,83.7278,83.7557,83.6906,83.7557,30549.0
2019-10-29 12:40:00,89.96,90.0,89.89,89.89,42121.0,83.7557,83.793,83.6906,83.6906,42121.0
2019-10-29 12:45:00,89.89,89.99,89.88,89.92,30568.0,83.6906,83.7837,83.6813,83.7185,30568.0
2019-10-29 12:50:00,89.91,89.93,89.84,89.88,21606.0,83.7092,83.7278,83.644,83.6813,21606.0
2019-10-29 12:55:00,89.88,89.92,89.86,89.89,22674.0,83.6813,83.7185,83.6626,83.6906,22674.0
2019-10-29 13:00:00,89.89,89.9,89.74,89.75,56897.0,83.6906,83.6999,83.5509,83.5602,56897.0
2019-10-29 13:05:00,89.75,89.76,89.65,89.67,95339.0,83.5602,83.5695,83.4671,83.4857,95339.0
2019-10-29 13:10:00,89.66,89.66,89.49,89.5,188290.0,83.4764,83.4764,83.3182,83.3275,188290.0
2019-10-29 13:15:00,89.5,89.53,89.46,89.46,102936.0,83.3275,83.3554,83.2902,83.2902,102936.0
2019-10-29 13:20:00,89.47,89.52,89.46,89.5,37020.0,83.2995,83.3461,83.2902,83.3275,37020.0
2019-10-29 13:25:00,89.5,89.71,89.46,89.7,284555.0,83.3275,83.523,83.2902,83.5137,284555.0
2019-10-29 13:30:00,89.7,89.71,89.62,89.64,170885.0,83.5137,83.523,83.4392,83.4578,170885.0
2019-10-29 13:35:00,89.64,89.7,89.61,89.64,66850.0,83.4578,83.5137,83.4299,83.4578,66850.0
2019-10-29 13:40:00,89.63,89.63,89.55,89.56,29803.0,83.4485,83.4485,83.374,83.3833,29803.0
2019-10-29 13:45:00,89.56,89.58,89.48,89.57,51446.0,83.3833,83.4019,83.3088,83.3926,51446.0
2019-10-29 13:50:00,89.57,89.62,89.54,89.56,100846.0,83.3926,83.4392,83.3647,83.3833,100846.0
2019-10-29 13:55:00,89.56,89.58,89.53,89.56,40706.0,83.3833,83.4019,83.3554,83.3833,40706.0
2019-10-29 14:00:00,89.57,89.57,89.46,89.47,58535.0,83.3926,83.3926,83.2902,83.2995,58535.0
2019-10-29 14:05:00,89.45,89.5,89.44,89.46,46644.0,83.2809,83.3275,83.2716,83.2902,46644.0
2019-10-29 14:10:00,89.46,89.46,89.33,89.39,107062.0,83.2902,83.2902,83.1692,83.225,107062.0
2019-10-29 14:15:00,89.38,89.49,89.38,89.48,47252.0,83.2157,83.3182,83.2157,83.3088,47252.0
2019-10-29 14:20:00,89.48,89.54,89.47,89.49,70127.0,83.3088,83.3647,83.2995,83.3182,70127.0
2019-10-29 14:25:00,89.49,89.52,89.47,89.48,63788.0,83.3182,83.3461,83.2995,83.3088,63788.0
2019-10-29 14:30:00,89.48,89.5,89.46,89.47,32211.0,83.3088,83.3275,83.2902,83.2995,32211.0
2019-10-29 14:35:00,89.46,89.49,89.41,89.46,68589.0,83.2902,83.3182,83.2437,83.2902,68589.0
2019-10-29 14:40:00,89.46,89.47,89.37,89.38,29324.0,83.2902,83.2995,83.2064,83.2157,29324.0
2019-10-29 14:45:00,89.39,89.4,89.35,89.37,82244.0,83.225,83.2344,83.1878,83.2064,82244.0
2019-10-29 14:50:00,89.38,89.42,89.34,89.34,40064.0,83.2157,83.253,83.1785,83.1785,40064.0
2019-10-29 14:55:00,89.34,89.37,89.25,89.25,104833.0,83.1785,83.2064,83.0947,83.0947,104833.0
2019-10-29 15:00:00,89.25,89.28,89.22,89.27,60726.0,83.0947,83.1226,83.0668,83.1133,60726.0
2019-10-29 15:05:00,89.27,89.33,89.23,89.33,62670.0,83.1133,83.1692,83.0761,83.1692,62670.0
2019-10-29 15:10:00,89.33,89.35,89.27,89.29,105887.0,83.1692,83.1878,83.1133,83.1319,105887.0
2019-10-29 15:15:00,89.29,89.29,89.19,89.25,43995.0,83.1319,83.1319,83.0388,83.0947,43995.0
2019-10-29 15:20:00,89.25,89.37,89.24,89.37,48488.0,83.0947,83.2064,83.0854,83.2064,48488.0
2019-10-29 15:25:00,89.37,89.5,89.36,89.44,101031.0,83.2064,83.3275,83.1971,83.2716,101031.0
2019-10-29 15:30:00,89.43,89.44,89.3,89.33,62381.0,83.2623,83.2716,83.1413,83.1692,62381.0
2019-10-29 15:35:00,89.34,89.39,89.31,89.31,76979.0,83.1785,83.225,83.1506,83.1506,76979.0
2019-10-29 15:40:00,89.32,89.38,89.29,89.3,107808.0,83.1599,83.2157,83.1319,83.1413,107808.0
2019-10-29 15:45:00,89.3,89.4,89.27,89.4,117806.0,83.1413,83.2344,83.1133,83.2344,117806.0
2019-10-29 15:50:00,89.39,89.44,89.26,89.29,282640.0,83.225,83.2716,83.104,83.1319,282640.0
2019-10-29 15:55:00,89.3,89.35,89.13,89.29,637874.0,83.1413,83.1878,82.983,83.1319,637874.0
2019-10-30 09:30:00,89.45,89.85,89.35,89.75,179724.0,83.2809,83.6533,83.1878,83.5602,179724.0
2019-10-30 09:35:00,89.73,89.96,89.65,89.95,94592.0,83.5416,83.7557,83.4671,83.7464,94592.0
2019-10-30 09:40:00,89.95,90.01,89.84,89.92,151159.0,83.7464,83.8023,83.644,83.7185,151159.0
2019-10-30 09:45:00,89.92,90.04,89.88,90.0,171942.0,83.7185,83.8302,83.6813,83.793,171942.0
2019-10-30 09:50:00,90.01,90.09,89.83,89.87,248167.0,83.8023,83.8768,83.6347,83.6719,248167.0
2019-10-30 09:55:00,89.88,89.88,89.68,89.79,130018.0,83.6813,83.6813,83.495,83.5975,130018.0
2019-10-30 10:00:00,89.78,89.9,89.6,89.85,146197.0,83.5882,83.6999,83.4206,83.6533,146197.0
2019-10-30 10:05:00,89.84,89.91,89.81,89.91,86693.0,83.644,83.7092,83.6161,83.7092,86693.0
2019-10-30 10:10:00,89.91,90.04,89.87,90.04,89457.0,83.7092,83.8302,83.6719,83.8302,89457.0
2019-10-30 10:15:00,90.04,90.08,89.99,90.05,86886.0,83.8302,83.8675,83.7837,83.8395,86886.0
2019-10-30 10:20:00,90.05,90.06,89.97,89.98,78743.0,83.8395,83.8488,83.765,83.7744,78743.0
2019-10-30 10:25:00,89.98,90.05,89.96,90.02,81495.0,83.7744,83.8395,83.7557,83.8116,81495.0
2019-10-30 10:30:00,90.01,90.04,89.96,89.96,84182.0,83.8023,83.8302,83.7557,83.7557,84182.0
2019-10-30 10:35:00,89.97,90.03,89.97,90.03,74614.0,83.765,83.8209,83.765,83.8209,74614.0
2019-10-30 10:40:00,90.02,90.05,89.97,89.97,101618.0,83.8116,83.8395,83.765,83.765,101618.0
2019-10-30 10:45:00,89.97,90.0,89.95,89.99,51313.0,83.765,83.793,83.7464,83.7837,51313.0
2019-10-30 10:50:00,89.99,89.99,89.89,89.92,43853.0,83.7837,83.7837,83.6906,83.7185,43853.0
2019-10-30 10:55:00,89.93,89.97,89.89,89.97,63301.0,83.7278,83.765,83.6906,83.765,63301.0
2019-10-30 11:00:00,89.97,90.01,89.96,89.97,31111.0,83.765,83.8023,83.7557,83.765,31111.0
2019-10-30 11:05:00,89.97,89.97,89.89,89.9,35242.0,83.765,83.765,83.6906,83.6999,35242.0
2019-10-30 11:10:00,89.9,89.93,89.82,89.83,56767.0,83.6999,83.7278,83.6254,83.6347,56767.0
2019-10-30 11:15:00,89.83,89.87,89.74,89.75,74718.0,83.6347,83.6719,83.5509,83.5602,74718.0
2019-10-30 11:20:00,89.74,89.76,89.71,89.74,21127.0,83.5509,83.5695,83.523,83.5509,21127.0
2019-10-30 11:25:00,89.74,89.76,89.7,89.73,27175.0,83.5509,83.5695,83.5137,83.5416,27175.0
2019-10-30 11:30:00,89.73,89.76,89.71,89.75,29579.0,83.5416,83.5695,83.523,83.5602,29579.0
2019-10-30 11:35:00,89.75,89.76,89.72,89.74,26857.0,83.5602,83.5695,83.5323,83.5509,26857.0
2019-10-30 11:40:00,89.75,89.79,89.66,89.66,47335.0,83.5602,83.5975,83.4764,83.4764,47335.0
2019-10-30 11:45:00,89.66,89.74,89.65,89.73,22490.0,83.4764,83.5509,83.4671,83.5416,22490.0
2019-10-30 11:50:00,89.72,89.83,89.68,89.83,25944.0,83.5323,83.6347,83.495,83.6347,25944.0
2019-10-30 11:55:00,89.83,89.85,89.66,89.7,41548.0,83.6347,83.6533,83.4764,83.5137,41548.0
2019-10-30 12:00:00,89.69,89.77,89.66,89.72,26218.0,83.5044,83.5788,83.4764,83.5323,26218.0
2019-10-30 12:05:00,89.71,89.73,89.69,89.72,40308.0,83.523,83.5416,83.5044,83.5323,40308.0
2019-10-30 12:10:00,89.72,89.75,89.7,89.7,31589.0,83.5323,83.5602,83.5137,83.5137,31589.0
2019-10-30 12:15:00,89.7,89.74,89.66,89.73,28957.0,83.5137,83.5509,83.4764,83.5416,28957.0
2019-10-30 12:20:00,89.73,89.77,89.71,89.76,29474.0,83.5416,83.5788,83.523,83.5695,29474.0
2019-10-30 12:25:00,89.76,89.77,89.74,89.76,26424.0,83.5695,83.5788,83.5509,83.5695,26424.0
2019-10-30 12:30:00,89.77,89.8,89.75,89.79,37117.0,83.5788,83.6068,83.5602,83.5975,37117.0
2019-10-30 12:35:00,89.8,89.85,89.77,89.79,77784.0,83.6068,83.6533,83.5788,83.5975,77784.0
2019-10-30 12:40:00,89.79,89.95,89.78,89.95,26145.0,83.5975,83.7464,83.5882,83.7464,26145.0
2019-10-30 12:45:00,89.95,89.95,89.83,89.84,41148.0,83.7464,83.7464,83.6347,83.644,41148.0
2019-10-30 12:50:00,89.84,89.84,89.8,89.8,26335.0,83.644,83.644,83.6068,83.6068,26335.0
2019-10-30 12:55:00,89.8,89.85,89.77,89.78,30289.0,83.6068,83.6533,83.5788,83.5882,30289.0
2019-10-30 13:00:00,89.78,89.78,89.74,89.76,17400.0,83.5882,83.5882,83.5509,83.5695,17400.0
2019-10-30 13:05:00,89.76,89.81,89.74,89.81,39319.0,83.5695,83.6161,83.5509,83.6161,39319.0
2019-10-30 13:10:00,89.81,89.82,89.78,89.81,18977.0,83.6161,83.6254,83.5882,83.6161,18977.0
2019-10-30 13:15:00,89.81,89.82,89.71,89.71,30880.0,83.6161,83.6254,83.523,83.523,30880.0
2019-10-30 13:20:00,89.72,89.73,89.68,89.7,22330.0,83.5323,83.5416,83.495,83.5137,22330.0
2019-10-30 13:25:00,89.7,89.71,89.67,89.68,58407.0,83.5137,83.523,83.4857,83.495,58407.0
2019-10-30 13:30:00,89.68,89.68,89.55,89.55,47027.0,83.495,83.495,83.374,83.374,47027.0
2019-10-30 13:35:00,89.55,89.64,89.52,89.62,25515.0,83.374,83.4578,83.3461,83.4392,25515.0
2019-10-30 13:40:00,89.63,89.73,89.61,89.69,46348.0,83.4485,83.5416,83.4299,83.5044,46348.0
2019-10-30 13:45:00,89.69,89.76,89.63,89.7,54882.0,83.5044,83.5695,83.4485,83.5137,54882.0
2019-10-30 13:50:00,89.7,89.7,89.62,89.64,58584.0,83.5137,83.5137,83.4392,83.4578,58584.0
2019-10-30 13:55:00,89.65,89.67,89.57,89.59,46636.0,83.4671,83.4857,83.3926,83.4113,46636.0
2019-10-30 14:00:00,89.61,89.7,89.46,89.67,40713.0,83.4299,83.5137,83.2902,83.4857,40713.0
2019-10-30 14:05:00,89.66,89.66,89.55,89.55,28901.0,83.4764,83.4764,83.374,83.374,28901.0
2019-10-30 14:10:00,89.55,89.58,89.48,89.52,49295.0,83.374,83.4019,83.3088,83.3461,49295.0
2019-10-30 14:15:00,89.52,89.6,89.51,89.55,59899.0,83.3461,83.4206,83.3368,83.374,59899.0
2019-10-30 14:20:00,89.55,89.59,89.54,89.57,178799.0,83.374,83.4113,83.3647,83.3926,178799.0
2019-10-30 14:25:00,89.57,89.64,89.57,89.61,57243.0,83.3926,83.4578,83.3926,83.4299,57243.0
2019-10-30 14:30:00,89.62,89.62,89.47,89.52,57416.0,83.4392,83.4392,83.2995,83.3461,57416.0
2019-10-30 14:35:00,89.53,89.62,89.5,89.54,50176.0,83.3554,83.4392,83.3275,83.3647,50176.0
2019-10-30 14:40:00,89.56,89.72,89.55,89.72,41213.0,83.3833,83.5323,83.374,83.5323,41213.0
2019-10-30 14:45:00,89.73,89.8,89.72,89.8,45618.0,83.5416,83.6068,83.5323,83.6068,45618.0
2019-10-30 14:50:00,89.8,89.99,89.79,89.91,143339.0,83.6068,83.7837,83.5975,83.7092,143339.0
2019-10-30 14:55:00,89.93,89.99,89.91,89.98,97255.0,83.7278,83.7837,83.7092,83.7744,97255.0
2019-10-30 15:00:00,89.98,90.03,89.97,90.0,86060.0,83.7744,83.8209,83.765,83.793,86060.0
2019-10-30 15:05:00,90.0,90.05,89.99,89.99,77361.0,83.793,83.8395,83.7837,83.7837,77361.0
2019-10-30 15:10:00,89.98,90.16,89.98,90.14,61196.0,83.7744,83.9419,83.7744,83.9233,61196.0
2019-10-30 15:15:00,90.14,90.15,90.06,90.06,57686.0,83.9233,83.9326,83.8488,83.8488,57686.0
2019-10-30 15:20:00,90.06,90.16,90.04,90.13,88443.0,83.8488,83.9419,83.8302,83.914,88443.0
2019-10-30 15:25:00,90.13,90.16,90.07,90.16,86835.0,83.914,83.9419,83.8582,83.9419,86835.0
2019-10-30 15:30:00,90.16,90.17,90.07,90.09,68392.0,83.9419,83.9513,83.8582,83.8768,68392.0
2019-10-30 15:35:00,90.09,90.1,90.04,90.04,96373.0,83.8768,83.8861,83.8302,83.8302,96373.0
2019-10-30 15:40:00,90.04,90.09,90.02,90.08,132806.0,83.8302,83.8768,83.8116,83.8675,132806.0
2019-10-30 15:45:00,90.08,90.27,90.07,90.22,114619.0,83.8675,84.0444,83.8582,83.9978,114619.0
2019-10-30 15:50:00,90.22,90.26,90.2,90.25,257547.0,83.9978,84.035,83.9792,84.0257,257547.0
2019-10-30 15:55:00,90.25,90.27,90.17,90.19,515969.0,84.0257,84.0444,83.9513,83.9699,515969.0
2019-10-31 09:30:00,90.0,90.14,89.95,90.09,194992.0,83.793,83.9233,83.7464,83.8768,194992.0
2019-10-31 09:35:00,90.07,90.3,90.03,90.24,98389.0,83.8582,84.0723,83.8209,84.0164,98389.0
2019-10-31 09:40:00,90.28,90.41,90.12,90.14,91869.0,84.0537,84.1747,83.9047,83.9233,91869.0
2019-10-31 09:45:00,90.13,90.28,89.9,89.93,143113.0,83.914,84.0537,83.6999,83.7278,143113.0
2019-10-31 09:50:00,89.94,89.97,89.78,89.79,60550.0,83.7371,83.765,83.5882,83.5975,60550.0
2019-10-31 09:55:00,89.79,89.84,89.72,89.8,56898.0,83.5975,83.644,83.5323,83.6068,56898.0
2019-10-31 10:00:00,89.79,90.04,89.74,90.02,85679.0,83.5975,83.8302,83.5509,83.8116,85679.0
2019-10-31 10:05:00,90.03,90.03,89.91,89.92,39870.0,83.8209,83.8209,83.7092,83.7185,39870.0
2019-10-31 10:10:00,89.93,89.99,89.89,89.9,60915.0,83.7278,83.7837,83.6906,83.6999,60915.0
2019-10-31 10:15:00,89.89,90.08,89.86,89.97,92126.0,83.6906,83.8675,83.6626,83.765,92126.0
2019-10-31 10:20:00,89.96,89.96,89.6,89.68,56278.0,83.7557,83.7557,83.4206,83.495,56278.0
2019-10-31 10:25:00,89.72,89.75,89.6,89.62,28538.0,83.5323,83.5602,83.4206,83.4392,28538.0
2019-10-31 10:30:00,89.63,89.63,89.34,89.34,51897.0,83.4485,83.4485,83.1785,83.1785,51897.0
2019-10-31 10:35:00,89.35,89.46,89.32,89.44,28075.0,83.1878,83.2902,83.1599,83.2716,28075.0
2019-10-31 10:40:00,89.43,89.53,89.41,89.47,21355.0,83.2623,83.3554,83.2437,83.2995,21355.0
2019-10-31 10:45:00,89.49,89.54,89.41,89.53,26203.0,83.3182,83.3647,83.2437,83.3554,26203.0
2019-10-31 10:50:00,89.55,89.58,89.45,89.47,25235.0,83.374,83.4019,83.2809,83.2995,25235.0
2019-10-31 10:55:00,89.48,89.52,89.42,89.42,45100.0,83.3088,83.3461,83.253,83.253,45100.0
2019-10-31 11:00:00,89.46,89.51,89.43,89.43,19441.0,83.2902,83.3368,83.2623,83.2623,19441.0
2019-10-31 11:05:00,89.44,89.53,89.43,89.53,37233.0,83.2716,83.3554,83.2623,83.3554,37233.0
2019-10-31 11:10:00,89.52,89.52,89.43,89.44,24662.0,83.3461,83.3461,83.2623,83.2716,24662.0
2019-10-31 11:15:00,89.44,89.48,89.32,89.34,30477.0,83.2716,83.3088,83.1599,83.1785,30477.0
2019-10-31 11:20:00,89.33,89.44,89.32,89.4,18676.0,83.1692,83.2716,83.1599,83.2344,18676.0
2019-10-31 11:25:00,89.41,89.48,89.33,89.48,39651.0,83.2437,83.3088,83.1692,83.3088,39651.0
2019-10-31 11:30:00,89.48,89.59,89.48,89.48,33355.0,83.3088,83.4113,83.3088,83.3088,33355.0
2019-10-31 11:35:00,89.48,89.52,89.46,89.52,19576.0,83.3088,83.3461,83.2902,83.3461,19576.0
2019-10-31 11:40:00,89.52,89.6,89.5,89.5,22290.0,83.3461,83.4206,83.3275,83.3275,22290.0
2019-10-31 11:45:00,89.5,89.54,89.46,89.5,15757.0,83.3275,83.3647,83.2902,83.3275,15757.0
2019-10-31 11:50:00,89.5,89.56,89.45,89.49,25646.0,83.3275,83.3833,83.2809,83.3182,25646.0
2019-10-31 11:55:00,89.49,89.51,89.4,89.4,28834.0,83.3182,83.3368,83.2344,83.2344,28834.0
2019-10-31 12:00:00,89.41,89.42,89.2,89.22,55762.0,83.2437,83.253,83.0482,83.0668,55762.0
2019-10-31 12:05:00,89.2,89.25,89.15,89.23,28537.0,83.0482,83.0947,83.0016,83.0761,28537.0
2019-10-31 12:10:00,89.23,89.25,89.13,89.23,34993.0,83.0761,83.0947,82.983,83.0761,34993.0
2019-10-31 12:15:00,89.21,89.23,89.17,89.17,14109.0,83.0575,83.0761,83.0202,83.0202,14109.0
2019-10-31 12:20:00,89.18,89.21,89.11,89.13,28303.0,83.0295,83.0575,82.9644,82.983,28303.0
2019-10-31 12:25:00,89.14,89.21,89.14,89.14,24263.0,82.9923,83.0575,82.9923,82.9923,24263.0
2019-10-31 12:30:00,89.14,89.22,89.14,89.16,16970.0,82.9923,83.0668,82.9923,83.0109,16970.0
2019-10-31 12:35:00,89.15,89.2,89.11,89.14,16007.0,83.0016,83.0482,82.9644,82.9923,16007.0
2019-10-31 12:40:00,89.15,89.15,89.06,89.1,38143.0,83.0016,83.0016,82.9178,82.955,38143.0
2019-10-31 12:45:00,89.11,89.11,89.02,89.04,31909.0,82.9644,82.9644,82.8806,82.8992,31909.0
2019-10-31 12:50:00,89.02,89.06,88.97,89.05,44260.0,82.8806,82.9178,82.834,82.9085,44260.0
2019-10-31 12:55:00,89.05,89.1,89.04,89.07,21754.0,82.9085,82.955,82.8992,82.9271,21754.0
2019-10-31 13:00:00,89.07,89.18,89.05,89.15,48400.0,82.9271,83.0295,82.9085,83.0016,48400.0
2019-10-31 13:05:00,89.16,89.28,89.12,89.27,25543.0,83.0109,83.1226,82.9737,83.1133,25543.0
2019-10-31 13:10:00,89.28,89.28,89.14,89.17,31423.0,83.1226,83.1226,82.9923,83.0202,31423.0
2019-10-31 13:15:00,89.16,89.19,89.12,89.15,22366.0,83.0109,83.0388,82.9737,83.0016,22366.0
2019-10-31 13:20:00,89.17,89.24,89.15,89.21,28597.0,83.0202,83.0854,83.0016,83.0575,28597.0
2019-10-31 13:25:00,89.21,89.3,89.21,89.29,18995.0,83.0575,83.1413,83.0575,83.1319,18995.0
2019-10-31 13:30:00,89.29,89.46,89.28,89.45,49309.0,83.1319,83.2902,83.1226,83.2809,49309.0
2019-10-31 13:35:00,89.46,89.5,89.38,89.4,18136.0,83.2902,83.3275,83.2157,83.2344,18136.0
2019-10-31 13:40:00,89.4,89.42,89.39,89.4,13433.0,83.2344,83.253,83.225,83.2344,13433.0
2019-10-31 13:45:00,89.41,89.45,89.38,89.41,18370.0,83.2437,83.2809,83.2157,83.2437,18370.0
2019-10-31 13:50:00,89.4,89.48,89.39,89.45,15541.0,83.2344,83.3088,83.225,83.2809,15541.0
2019-10-31 13:55:00,89.46,89.51,89.46,89.48,38452.0,83.2902,83.3368,83.2902,83.3088,38452.0
2019-10-31 14:00:00,89.47,89.47,89.32,89.34,21433.0,83.2995,83.2995,83.1599,83.1785,21433.0
2019-10-31 14:05:00,89.34,89.39,89.34,89.38,15183.0,83.1785,83.225,83.1785,83.2157,15183.0
2019-10-31 14:10:00,89.39,89.42,89.36,89.42,18179.0,83.225,83.253,83.1971,83.253,18179.0
2019-10-31 14:15:00,89.42,89.42,89.34,89.37,40676.0,83.253,83.253,83.1785,83.2064,40676.0
2019-10-31 14:20:00,89.38,89.39,89.01,89.18,128852.0,83.2157,83.225,82.8713,83.0295,128852.0
2019-10-31 14:25:00,89.19,89.21,89.09,89.17,35110.0,83.0388,83.0575,82.9457,83.0202,35110.0
2019-10-31 14:30:00,89.17,89.17,89.12,89.14,18006.0,83.0202,83.0202,82.9737,82.9923,18006.0
2019-10-31 14:35:00,89.14,89.14,89.03,89.03,45675.0,82.9923,82.9923,82.8899,82.8899,45675.0
2019-10-31 14:40:00,89.03,89.06,88.98,89.04,66203.0,82.8899,82.9178,82.8433,82.8992,66203.0
2019-10-31 14:45:00,89.04,89.06,88.98,89.06,39831.0,82.8992,82.9178,82.8433,82.9178,39831.0
2019-10-31 14:50:00,89.05,89.06,89.0,89.02,43499.0,82.9085,82.9178,82.8619,82.8806,43499.0
2019-10-31 14:55:00,89.02,89.05,89.0,89.03,49400.0,82.8806,82.9085,82.8619,82.8899,49400.0
2019-10-31 15:00:00,89.04,89.05,88.94,88.98,57700.0,82.8992,82.9085,82.8061,82.8433,57700.0
2019-10-31 15:05:00,88.98,89.05,88.97,89.04,34618.0,82.8433,82.9085,82.834,82.8992,34618.0
2019-10-31 15:10:00,89.04,89.11,89.01,89.08,72373.0,82.8992,82.9644,82.8713,82.9364,72373.0
2019-10-31 15:15:00,89.08,89.21,89.07,89.17,29302.0,82.9364,83.0575,82.9271,83.0202,29302.0
2019-10-31 15:20:00,89.18,89.19,89.1,89.14,64696.0,83.0295,83.0388,82.955,82.9923,64696.0
2019-10-31 15:25:00,89.14,89.24,89.13,89.24,29859.0,82.9923,83.0854,82.983,83.0854,29859.0
2019-10-31 15:30:00,89.24,89.4,89.24,89.38,46606.0,83.0854,83.2344,83.0854,83.2157,46606.0
2019-10-31 15:35:00,89.38,89.38,89.23,89.24,70903.0,83.2157,83.2157,83.0761,83.0854,70903.0
2019-10-31 15:40:00,89.24,89.29,89.22,89.27,93028.0,83.0854,83.1319,83.0668,83.1133,93028.0
2019-10-31 15:45:00,89.27,89.36,89.14,89.26,105298.0,83.1133,83.1971,82.9923,83.104,105298.0
2019-10-31 15:50:00,89.25,89.26,89.17,89.24,107522.0,83.0947,83.104,83.0202,83.0854,107522.0
2019-10-31 15:55:00,89.24,89.58,89.2,89.56,309811.0,83.0854,83.4019,83.0482,83.3833,309811.0
2019-11-01 09:30:00,90.18,90.53,90.09,90.4,223646.0,83.9606,84.2864,83.8768,84.1654,223646.0
2019-11-01 09:35:00,90.4,90.45,90.18,90.34,58168.0,84.1654,84.2119,83.9606,84.1095,58168.0
2019-11-01 09:40:00,90.33,90.34,90.07,90.08,38707.0,84.1002,84.1095,83.8582,83.8675,38707.0
2019-11-01 09:45:00,90.09,90.09,89.96,89.97,78261.0,83.8768,83.8768,83.7557,83.765,78261.0
2019-11-01 09:50:00,89.97,90.08,89.88,90.08,41618.0,83.765,83.8675,83.6813,83.8675,41618.0
2019-11-01 09:55:00,90.07,90.09,90.0,90.04,32177.0,83.8582,83.8768,83.793,83.8302,32177.0
2019-11-01 10:00:00,90.02,90.24,89.87,90.2,101043.0,83.8116,84.0164,83.6719,83.9792,101043.0
2019-11-01 10:05:00,90.19,90.27,90.1,90.11,55248.0,83.9699,84.0444,83.8861,83.8954,55248.0
2019-11-01 10:10:00,90.12,90.17,90.07,90.08,118264.0,83.9047,83.9513,83.8582,83.8675,118264.0
2019-11-01 10:15:00,90.08,90.09,89.92,89.96,53266.0,83.8675,83.8768,83.7185,83.7557,53266.0
2019-11-01 10:20:00,89.96,89.99,89.93,89.94,32251.0,83.7557,83.7837,83.7278,83.7371,32251.0
2019-11-01 10:25:00,89.95,89.99,89.9,89.93,32083.0,83.7464,83.7837,83.6999,83.7278,32083.0
2019-11-01 10:30:00,89.93,89.95,89.86,89.87,75392.0,83.7278,83.7464,83.6626,83.6719,75392.0
2019-11-01 10:35:00,89.87,89.9,89.81,89.88,65333.0,83.6719,83.6999,83.6161,83.6813,65333.0
2019-11-01 10:40:00,89.88,89.94,89.87,89.94,54446.0,83.6813,83.7371,83.6719,83.7371,54446.0
2019-11-01 10:45:00,89.94,89.98,89.93,89.94,62357.0,83.7371,83.7744,83.7278,83.7371,62357.0
2019-11-01 10:50:00,89.94,89.99,89.93,89.98,36784.0,83.7371,83.7837,83.7278,83.7744,36784.0
2019-11-01 10:55:00,89.98,90.01,89.96,90.0,28331.0,83.7744,83.8023,83.7557,83.793,28331.0
2019-11-01 11:00:00,90.01,90.03,89.93,89.94,26665.0,83.8023,83.8209,83.7278,83.7371,26665.0
2019-11-01 11:05:00,89.95,90.02,89.94,90.02,21891.0,83.7464,83.8116,83.7371,83.8116,21891.0
2019-11-01 11:10:00,90.02,90.05,89.97,90.0,35747.0,83.8116,83.8395,83.765,83.793,35747.0
2019-11-01 11:15:00,90.0,90.0,89.88,89.92,26865.0,83.793,83.793,83.6813,83.7185,26865.0
2019-11-01 11:20:00,89.93,90.02,89.93,89.99,42205.0,83.7278,83.8116,83.7278,83.7837,42205.0
2019-11-01 11:25:00,89.99,89.99,89.83,89.87,38611.0,83.7837,83.7837,83.6347,83.6719,38611.0
2019-11-01 11:30:00,89.87,90.0,89.87,90.0,16847.0,83.6719,83.793,83.6719,83.793,16847.0
2019-11-01 11:35:00,90.0,90.01,89.96,89.98,20929.0,83.793,83.8023,83.7557,83.7744,20929.0
2019-11-01 11:40:00,89.98,89.98,89.92,89.95,23610.0,83.7744,83.7744,83.7185,83.7464,23610.0
2019-11-01 11:45:00,89.95,89.96,89.88,89.9,63087.0,83.7464,83.7557,83.6813,83.6999,63087.0
2019-11-01 11:50:00,89.9,89.93,89.85,89.88,32627.0,83.6999,83.7278,83.6533,83.6813,32627.0
2019-11-01 11:55:00,89.88,89.9,89.79,89.8,74713.0,83.6813,83.6999,83.5975,83.6068,74713.0
2019-11-01 12:00:00,89.8,89.83,89.76,89.79,33419.0,83.6068,83.6347,83.5695,83.5975,33419.0
2019-11-01 12:05:00,89.8,89.8,89.68,89.72,38263.0,83.6068,83.6068,83.495,83.5323,38263.0
2019-11-01 12:10:00,89.72,89.72,89.68,89.7,29433.0,83.5323,83.5323,83.495,83.5137,29433.0
2019-11-01 12:15:00,89.7,89.75,89.65,89.74,52777.0,83.5137,83.5602,83.4671,83.5509,52777.0
2019-11-01 12:20:00,89.73,89.76,89.65,89.67,59335.0,83.5416,83.5695,83.4671,83.4857,59335.0
2019-11-01 12:25:00,89.67,89.7,89.65,89.68,82909.0,83.4857,83.5137,83.4671,83.495,82909.0
2019-11-01 12:30:00,89.68,89.68,89.52,89.54,42246.0,83.495,83.495,83.3461,83.3647,42246.0
2019-11-01 12:35:00,89.54,89.57,89.53,89.55,16457.0,83.3647,83.3926,83.3554,83.374,16457.0
2019-11-01 12:40:00,89.55,89.55,89.43,89.44,28523.0,83.374,83.374,83.2623,83.2716,28523.0
2019-11-01 12:45:00,89.45,89.46,89.37,89.39,53453.0,83.2809,83.2902,83.2064,83.225,53453.0
2019-11-01 12:50:00,89.38,89.39,89.32,89.32,33725.0,83.2157,83.225,83.1599,83.1599,33725.0
2019-11-01 12:55:00,89.32,89.38,89.22,89.24,41481.0,83.1599,83.2157,83.0668,83.0854,41481.0
2019-11-01 13:00:00,89.24,89.27,89.19,89.27,32169.0,83.0854,83.1133,83.0388,83.1133,32169.0
2019-11-01 13:05:00,89.27,89.35,89.25,89.33,36214.0,83.1133,83.1878,83.0947,83.1692,36214.0
2019-11-01 13:10:00,89.33,89.5,89.31,89.5,40620.0,83.1692,83.3275,83.1506,83.3275,40620.0
2019-11-01 13:15:00,89.5,89.54,89.45,89.45,41425.0,83.3275,83.3647,83.2809,83.2809,41425.0
2019-11-01 13:20:00,89.46,89.49,89.38,89.4,28783.0,83.2902,83.3182,83.2157,83.2344,28783.0
2019-11-01 13:25:00,89.41,89.44,89.34,89.34,24285.0,83.2437,83.2716,83.1785,83.1785,24285.0
2019-11-01 13:30:00,89.34,89.36,89.3,89.31,30293.0,83.1785,83.1971,83.1413,83.1506,30293.0
2019-11-01 13:35:00,89.32,89.44,89.32,89.43,20390.0,83.1599,83.2716,83.1599,83.2623,20390.0
2019-11-01 13:40:00,89.42,89.45,89.39,89.4,27475.0,83.253,83.2809,83.225,83.2344,27475.0
2019-11-01 13:45:00,89.39,89.42,89.34,89.38,26080.0,83.225,83.253,83.1785,83.2157,26080.0
2019-11-01 13:50:00,89.37,89.4,89.33,89.34,32044.0,83.2064,83.2344,83.1692,83.1785,32044.0
2019-11-01 13:55:00,89.35,89.37,89.28,89.31,19697.0,83.1878,83.2064,83.1226,83.1506,19697.0
2019-11-01 14:00:00,89.3,89.33,89.27,89.29,17292.0,83.1413,83.1692,83.1133,83.1319,17292.0
2019-11-01 14:05:00,89.29,89.31,89.21,89.23,32856.0,83.1319,83.1506,83.0575,83.0761,32856.0
2019-11-01 14:10:00,89.23,89.25,89.2,89.22,29111.0,83.0761,83.0947,83.0482,83.0668,29111.0
2019-11-01 14:15:00,89.21,89.21,89.16,89.18,25923.0,83.0575,83.0575,83.0109,83.0295,25923.0
2019-11-01 14:20:00,89.18,89.21,89.16,89.17,23118.0,83.0295,83.0575,83.0109,83.0202,23118.0
2019-11-01 14:25:00,89.17,89.18,89.15,89.15,36977.0,83.0202,83.0295,83.0016,83.0016,36977.0
2019-11-01 14:30:00,89.16,89.17,89.13,89.16,48800.0,83.0109,83.0202,82.983,83.0109,48800.0
2019-11-01 14:35:00,89.16,89.16,89.05,89.06,29821.0,83.0109,83.0109,82.9085,82.9178,29821.0
2019-11-01 14:40:00,89.06,89.06,89.01,89.06,51996.0,82.9178,82.9178,82.8713,82.9178,51996.0
2019-11-01 14:45:00,89.06,89.1,89.04,89.09,45460.0,82.9178,82.955,82.8992,82.9457,45460.0
2019-11-01 14:50:00,89.09,89.12,89.08,89.09,50742.0,82.9457,82.9737,82.9364,82.9457,50742.0
2019-11-01 14:55:00,89.09,89.14,89.08,89.09,54465.0,82.9457,82.9923,82.9364,82.9457,54465.0
2019-11-01 15:00:00,89.1,89.11,89.03,89.04,22855.0,82.955,82.9644,82.8899,82.8992,22855.0
2019-11-01 15:05:00,89.04,89.1,89.03,89.09,29192.0,82.8992,82.955,82.8899,82.9457,29192.0
2019-11-01 15:10:00,89.09,89.12,89.06,89.09,57162.0,82.9457,82.9737,82.9178,82.9457,57162.0
2019-11-01 15:15:00,89.09,89.14,89.07,89.09,61716.0,82.9457,82.9923,82.9271,82.9457,61716.0
2019-11-01 15:20:00,89.09,89.1,89.0,89.03,63514.0,82.9457,82.955,82.8619,82.8899,63514.0
2019-11-01 15:25:00,89.02,89.05,89.0,89.04,58079.0,82.8806,82.9085,82.8619,82.8992,58079.0
2019-11-01 15:30:00,89.04,89.05,89.01,89.03,75262.0,82.8992,82.9085,82.8713,82.8899,75262.0
2019-11-01 15:35:00,89.02,89.14,89.01,89.11,84918.0,82.8806,82.9923,82.8713,82.9644,84918.0
2019-11-01 15:40:00,89.11,89.13,89.06,89.08,91343.0,82.9644,82.983,82.9178,82.9364,91343.0
2019-11-01 15:45:00,89.08,89.1,89.03,89.08,84359.0,82.9364,82.955,82.8899,82.9364,84359.0
2019-11-01 15:50:00,89.08,89.14,89.0,89.14,117690.0,82.9364,82.9923,82.8619,82.9923,117690.0
2019-11-01 15:55:00,89.14,89.18,89.08,89.18,270616.0,82.9923,83.0295,82.9364,83.0295,270616.0
2019-11-04 09:30:00,90.13,90.45,89.97,90.41,351692.0,83.914,84.2119,83.765,84.1747,351692.0
2019-11-04 09:35:00,90.4,90.48,90.23,90.31,129410.0,84.1654,84.2399,84.0071,84.0816,129410.0
2019-11-04 09:40:00,90.33,90.39,90.09,90.1,89439.0,84.1002,84.1561,83.8768,83.8861,89439.0
2019-11-04 09:45:00,90.1,90.18,90.06,90.07,125366.0,83.8861,83.9606,83.8488,83.8582,125366.0
2019-11-04 09:50:00,90.08,90.47,90.05,90.45,131040.0,83.8675,84.2306,83.8395,84.2119,131040.0
2019-11-04 09:55:00,90.45,90.57,90.39,90.45,193912.0,84.2119,84.3237,84.1561,84.2119,193912.0
2019-11-04 10:00:00,90.45,90.48,90.32,90.37,160939.0,84.2119,84.2399,84.0909,84.1375,160939.0
2019-11-04 10:05:00,90.37,90.44,90.3,90.31,52341.0,84.1375,84.2026,84.0723,84.0816,52341.0
2019-11-04 10:10:00,90.31,90.38,90.24,90.34,96665.0,84.0816,84.1468,84.0164,84.1095,96665.0
2019-11-04 10:15:00,90.36,90.53,90.25,90.47,109452.0,84.1281,84.2864,84.0257,84.2306,109452.0
2019-11-04 10:20:00,90.48,90.5,90.33,90.37,124839.0,84.2399,84.2585,84.1002,84.1375,124839.0
2019-11-04 10:25:00,90.38,90.4,90.24,90.3,117712.0,84.1468,84.1654,84.0164,84.0723,117712.0
2019-11-04 10:30:00,90.3,90.31,90.17,90.19,68678.0,84.0723,84.0816,83.9513,83.9699,68678.0
2019-11-04 10:35:00,90.2,90.2,90.05,90.18,48349.0,83.9792,83.9792,83.8395,83.9606,48349.0
2019-11-04 10:40:00,90.17,90.18,90.02,90.06,132318.0,83.9513,83.9606,83.8116,83.8488,132318.0
2019-11-04 10:45:00,90.07,90.1,89.98,90.0,109892.0,83.8582,83.8861,83.7744,83.793,109892.0
2019-11-04 10:50:00,89.99,90.07,89.98,90.03,56781.0,83.7837,83.8582,83.7744,83.8209,56781.0
2019-11-04 10:55:00,90.03,90.13,89.99,90.1,96590.0,83.8209,83.914,83.7837,83.8861,96590.0
2019-11-04 11:00:00,90.09,90.1,90.02,90.06,74749.0,83.8768,83.8861,83.8116,83.8488,74749.0
2019-11-04 11:05:00,90.07,90.08,89.92,90.02,47954.0,83.8582,83.8675,83.7185,83.8116,47954.0
2019-11-04 11:10:00,90.03,90.03,89.79,89.79,39844.0,83.8209,83.8209,83.5975,83.5975,39844.0
2019-11-04 11:15:00,89.79,89.79,89.57,89.73,74576.0,83.5975,83.5975,83.3926,83.5416,74576.0
2019-11-04 11:20:00,89.73,89.87,89.73,89.81,75093.0,83.5416,83.6719,83.5416,83.6161,75093.0
2019-11-04 11:25:00,89.81,89.88,89.8,89.85,34709.0,83.6161,83.6813,83.6068,83.6533,34709.0
2019-11-04 11:30:00,89.84,89.87,89.73,89.74,36334.0,83.644,83.6719,83.5416,83.5509,36334.0
2019-11-04 11:35:00,89.74,89.75,89.65,89.7,39315.0,83.5509,83.5602,83.4671,83.5137,39315.0
2019-11-04 11:40:00,89.7,89.75,89.68,89.74,28025.0,83.5137,83.5602,83.495,83.5509,28025.0
2019-11-04 11:45:00,89.73,89.8,89.67,89.79,25038.0,83.5416,83.6068,83.4857,83.5975,25038.0
2019-11-04 11:50:00,89.79,89.81,89.73,89.75,35940.0,83.5975,83.6161,83.5416,83.5602,35940.0
2019-11-04 11:55:00,89.76,89.77,89.71,89.75,102165.0,83.5695,83.5788,83.523,83.5602,102165.0
2019-11-04 12:00:00,89.75,89.78,89.5,89.51,50711.0,83.5602,83.5882,83.3275,83.3368,50711.0
2019-11-04 12:05:00,89.5,89.5,89.39,89.42,48031.0,83.3275,83.3275,83.225,83.253,48031.0
2019-11-04 12:10:00,89.42,89.58,89.4,89.52,46752.0,83.253,83.4019,83.2344,83.3461,46752.0
2019-11-04 12:15:00,89.53,89.54,89.32,89.4,69173.0,83.3554,83.3647,83.1599,83.2344,69173.0
2019-11-04 12:20:00,89.4,89.62,89.4,89.56,76594.0,83.2344,83.4392,83.2344,83.3833,76594.0
2019-11-04 12:25:00,89.55,89.69,89.42,89.66,91173.0,83.374,83.5044,83.253,83.4764,91173.0
2019-11-04 12:30:00,89.65,89.72,89.62,89.68,49674.0,83.4671,83.5323,83.4392,83.495,49674.0
2019-11-04 12:35:00,89.69,89.69,89.61,89.65,48947.0,83.5044,83.5044,83.4299,83.4671,48947.0
2019-11-04 12:40:00,89.65,89.65,89.58,89.61,27924.0,83.4671,83.4671,83.4019,83.4299,27924.0
2019-11-04 12:45:00,89.61,89.64,89.57,89.6,50368.0,83.4299,83.4578,83.3926,83.4206,50368.0
2019-11-04 12:50:00,89.59,89.67,89.59,89.67,16728.0,83.4113,83.4857,83.4113,83.4857,16728.0
2019-11-04 12:55:00,89.68,89.85,89.68,89.79,39212.0,83.495,83.6533,83.495,83.5975,39212.0
2019-11-04 13:00:00,89.8,89.82,89.69,89.74,16831.0,83.6068,83.6254,83.5044,83.5509,16831.0
2019-11-04 13:05:00,89.74,89.79,89.66,89.77,90644.0,83.5509,83.5975,83.4764,83.5788,90644.0
2019-11-04 13:10:00,89.77,89.85,89.76,89.83,31903.0,83.5788,83.6533,83.5695,83.6347,31903.0
2019-11-04 13:15:00,89.83,89.84,89.72,89.72,62736.0,83.6347,83.644,83.5323,83.5323,62736.0
2019-11-04 13:20:00,89.73,89.78,89.72,89.76,36521.0,83.5416,83.5882,83.5323,83.5695,36521.0
2019-11-04 13:25:00,89.75,89.77,89.71,89.72,93683.0,83.5602,83.5788,83.523,83.5323,93683.0
2019-11-04 13:30:00,89.73,89.76,89.64,89.69,24843.0,83.5416,83.5695,83.4578,83.5044,24843.0
2019-11-04 13:35:00,89.69,89.77,89.68,89.73,23740.0,83.5044,83.5788,83.495,83.5416,23740.0
2019-11-04 13:40:00,89.74,89.76,89.67,89.68,91560.0,83.5509,83.5695,83.4857,83.495,91560.0
2019-11-04 13:45:00,89.69,89.69,89.59,89.64,12752.0,83.5044,83.5044,83.4113,83.4578,12752.0
2019-11-04 13:50:00,89.63,89.65,89.6,89.65,20892.0,83.4485,83.4671,83.4206,83.4671,20892.0
2019-11-04 13:55:00,89.64,89.66,89.6,89.64,25937.0,83.4578,83.4764,83.4206,83.4578,25937.0
2019-11-04 14:00:00,89.64,89.66,89.6,89.66,24360.0,83.4578,83.4764,83.4206,83.4764,24360.0
2019-11-04 14:05:00,89.65,89.66,89.61,89.66,24073.0,83.4671,83.4764,83.4299,83.4764,24073.0
2019-11-04 14:10:00,89.66,89.7,89.64,89.67,37296.0,83.4764,83.5137,83.4578,83.4857,37296.0
2019-11-04 14:15:00,89.67,89.7,89.65,89.68,29722.0,83.4857,83.5137,83.4671,83.495,29722.0
2019-11-04 14:20:00,89.67,89.7,89.65,89.69,18465.0,83.4857,83.5137,83.4671,83.5044,18465.0
2019-11-04 14:25:00,89.69,89.73,89.63,89.72,22493.0,83.5044,83.5416,83.4485,83.5323,22493.0
2019-11-04 14:30:00,89.72,89.78,89.69,89.76,31691.0,83.5323,83.5882,83.5044,83.5695,31691.0
2019-11-04 14:35:00,89.76,89.83,89.76,89.83,31168.0,83.5695,83.6347,83.5695,83.6347,31168.0
2019-11-04 14:40:00,89.83,89.88,89.78,89.79,71792.0,83.6347,83.6813,83.5882,83.5975,71792.0
2019-11-04 14:45:00,89.79,89.8,89.74,89.75,22251.0,83.5975,83.6068,83.5509,83.5602,22251.0
2019-11-04 14:50:00,89.75,89.8,89.64,89.65,26610.0,83.5602,83.6068,83.4578,83.4671,26610.0
2019-11-04 14:55:00,89.66,89.7,89.61,89.66,34679.0,83.4764,83.5137,83.4299,83.4764,34679.0
2019-11-04 15:00:00,89.67,89.68,89.59,89.62,29587.0,83.4857,83.495,83.4113,83.4392,29587.0
2019-11-04 15:05:00,89.62,89.65,89.58,89.63,33001.0,83.4392,83.4671,83.4019,83.4485,33001.0
2019-11-04 15:10:00,89.63,89.64,89.53,89.54,34115.0,83.4485,83.4578,83.3554,83.3647,34115.0
2019-11-04 15:15:00,89.55,89.63,89.54,89.59,22261.0,83.374,83.4485,83.3647,83.4113,22261.0
2019-11-04 15:20:00,89.59,89.68,89.59,89.64,31615.0,83.4113,83.495,83.4113,83.4578,31615.0
2019-11-04 15:25:00,89.64,89.69,89.56,89.59,60916.0,83.4578,83.5044,83.3833,83.4113,60916.0
2019-11-04 15:30:00,89.6,89.61,89.49,89.59,61476.0,83.4206,83.4299,83.3182,83.4113,61476.0
2019-11-04 15:35:00,89.6,89.68,89.57,89.62,55072.0,83.4206,83.495,83.3926,83.4392,55072.0
2019-11-04 15:40:00,89.62,89.65,89.58,89.64,78824.0,83.4392,83.4671,83.4019,83.4578,78824.0
2019-11-04 15:45:00,89.64,89.75,89.61,89.74,63195.0,83.4578,83.5602,83.4299,83.5509,63195.0
2019-11-04 15:50:00,89.73,89.85,89.67,89.73,141250.0,83.5416,83.6533,83.4857,83.5416,141250.0
2019-11-04 15:55:00,89.73,89.86,89.7,89.83,343533.0,83.5416,83.6626,83.5137,83.6347,343533.0
2019-11-05 09:30:00,90.15,90.26,89.81,89.86,256631.0,83.9326,84.035,83.6161,83.6626,256631.0
2019-11-05 09:35:00,89.86,90.04,89.77,90.01,80918.0,83.6626,83.8302,83.5788,83.8023,80918.0
2019-11-05 09:40:00,90.01,90.15,89.95,90.13,110631.0,83.8023,83.9326,83.7464,83.914,110631.0
2019-11-05 09:45:00,90.14,90.2,89.91,89.91,79098.0,83.9233,83.9792,83.7092,83.7092,79098.0
2019-11-05 09:50:00,89.91,90.05,89.87,89.94,53630.0,83.7092,83.8395,83.6719,83.7371,53630.0
2019-11-05 09:55:00,89.92,90.15,89.9,90.14,55399.0,83.7185,83.9326,83.6999,83.9233,55399.0
2019-11-05 10:00:00,90.16,90.34,90.01,90.03,93975.0,83.9419,84.1095,83.8023,83.8209,93975.0
2019-11-05 10:05:00,90.01,90.01,89.76,89.81,61291.0,83.8023,83.8023,83.5695,83.6161,61291.0
2019-11-05 10:10:00,89.77,89.92,89.71,89.86,67317.0,83.5788,83.7185,83.523,83.6626,67317.0
2019-11-05 10:15:00,89.87,89.89,89.75,89.84,58012.0,83.6719,83.6906,83.5602,83.644,58012.0
2019-11-05 10:20:00,89.86,89.92,89.82,89.89,24900.0,83.6626,83.7185,83.6254,83.6906,24900.0
2019-11-05 10:25:00,89.86,90.01,89.85,89.98,21029.0,83.6626,83.8023,83.6533,83.7744,21029.0
2019-11-05 10:30:00,90.0,90.07,89.9,89.92,108750.0,83.793,83.8582,83.6999,83.7185,108750.0
2019-11-05 10:35:00,89.93,89.95,89.72,89.76,29368.0,83.7278,83.7464,83.5323,83.5695,29368.0
2019-11-05 10:40:00,89.76,89.77,89.54,89.58,41974.0,83.5695,83.5788,83.3647,83.4019,41974.0
2019-11-05 10:45:00,89.59,89.75,89.58,89.72,30622.0,83.4113,83.5602,83.4019,83.5323,30622.0
2019-11-05 10:50:00,89.73,89.89,89.73,89.88,19872.0,83.5416,83.6906,83.5416,83.6813,19872.0
2019-11-05 10:55:00,89.89,89.97,89.87,89.95,18478.0,83.6906,83.765,83.6719,83.7464,18478.0
2019-11-05 11:00:00,89.95,90.02,89.93,89.97,25122.0,83.7464,83.8116,83.7278,83.765,25122.0
2019-11-05 11:05:00,89.96,90.06,89.93,90.03,20507.0,83.7557,83.8488,83.7278,83.8209,20507.0
2019-11-05 11:10:00,90.04,90.2,90.03,90.2,67638.0,83.8302,83.9792,83.8209,83.9792,67638.0
2019-11-05 11:15:00,90.2,90.24,90.01,90.07,91271.0,83.9792,84.0164,83.8023,83.8582,91271.0
2019-11-05 11:20:00,90.07,90.14,90.04,90.06,28985.0,83.8582,83.9233,83.8302,83.8488,28985.0
2019-11-05 11:25:00,90.06,90.07,89.91,89.92,35779.0,83.8488,83.8582,83.7092,83.7185,35779.0
2019-11-05 11:30:00,89.93,89.97,89.89,89.94,22938.0,83.7278,83.765,83.6906,83.7371,22938.0
2019-11-05 11:35:00,89.96,90.03,89.94,90.03,18554.0,83.7557,83.8209,83.7371,83.8209,18554.0
2019-11-05 11:40:00,90.03,90.06,89.99,90.05,19722.0,83.8209,83.8488,83.7837,83.8395,19722.0
2019-11-05 11:45:00,90.05,90.09,90.03,90.06,22126.0,83.8395,83.8768,83.8209,83.8488,22126.0
2019-11-05 11:50:00,90.05,90.23,90.04,90.22,55913.0,83.8395,84.0071,83.8302,83.9978,55913.0
2019-11-05 11:55:00,90.21,90.24,90.09,90.14,59589.0,83.9885,84.0164,83.8768,83.9233,59589.0
2019-11-05 12:00:00,90.13,90.14,90.07,90.07,24742.0,83.914,83.9233,83.8582,83.8582,24742.0
2019-11-05 12:05:00,90.07,90.11,90.03,90.09,19022.0,83.8582,83.8954,83.8209,83.8768,19022.0
2019-11-05 12:10:00,90.1,90.16,90.04,90.09,36598.0,83.8861,83.9419,83.8302,83.8768,36598.0
2019-11-05 12:15:00,90.08,90.1,90.02,90.04,29270.0,83.8675,83.8861,83.8116,83.8302,29270.0
2019-11-05 12:20:00,90.05,90.08,90.04,90.04,17472.0,83.8395,83.8675,83.8302,83.8302,17472.0
2019-11-05 12:25:00,90.05,90.05,89.88,89.89,30728.0,83.8395,83.8395,83.6813,83.6906,30728.0
2019-11-05 12:30:00,89.88,89.88,89.8,89.84,34382.0,83.6813,83.6813,83.6068,83.644,34382.0
2019-11-05 12:35:00,89.84,89.85,89.77,89.83,23670.0,83.644,83.6533,83.5788,83.6347,23670.0
2019-11-05 12:40:00,89.83,89.97,89.82,89.97,10630.0,83.6347,83.765,83.6254,83.765,10630.0
2019-11-05 12:45:00,89.97,90.01,89.96,89.98,13464.0,83.765,83.8023,83.7557,83.7744,13464.0
2019-11-05 12:50:00,89.98,90.01,89.96,90.0,27121.0,83.7744,83.8023,83.7557,83.793,27121.0
2019-11-05 12:55:00,90.0,90.03,89.99,90.01,52431.0,83.793,83.8209,83.7837,83.8023,52431.0
2019-11-05 13:00:00,90.01,90.01,89.96,89.98,9276.0,83.8023,83.8023,83.7557,83.7744,9276.0
2019-11-05 13:05:00,89.98,89.98,89.92,89.95,15481.0,83.7744,83.7744,83.7185,83.7464,15481.0
2019-11-05 13:10:00,89.94,90.03,89.94,90.01,30252.0,83.7371,83.8209,83.7371,83.8023,30252.0
2019-11-05 13:15:00,90.01,90.05,89.98,90.0,65588.0,83.8023,83.8395,83.7744,83.793,65588.0
2019-11-05 13:20:00,90.01,90.04,89.99,90.01,24238.0,83.8023,83.8302,83.7837,83.8023,24238.0
2019-11-05 13:25:00,90.02,90.03,90.0,90.03,23301.0,83.8116,83.8209,83.793,83.8209,23301.0
2019-11-05 13:30:00,90.03,90.05,89.94,89.96,44564.0,83.8209,83.8395,83.7371,83.7557,44564.0
2019-11-05 13:35:00,89.96,89.96,89.83,89.93,17630.0,83.7557,83.7557,83.6347,83.7278,17630.0
2019-11-05 13:40:00,89.92,89.95,89.89,89.93,29154.0,83.7185,83.7464,83.6906,83.7278,29154.0
2019-11-05 13:45:00,89.93,89.95,89.84,89.87,70439.0,83.7278,83.7464,83.644,83.6719,70439.0
2019-11-05 13:50:00,89.87,89.94,89.87,89.92,14929.0,83.6719,83.7371,83.6719,83.7185,14929.0
2019-11-05 13:55:00,89.92,89.97,89.92,89.95,24916.0,83.7185,83.765,83.7185,83.7464,24916.0
2019-11-05 14:00:00,89.94,89.95,89.89,89.9,46618.0,83.7371,83.7464,83.6906,83.6999,46618.0
2019-11-05 14:05:00,89.9,89.93,89.86,89.93,19801.0,83.6999,83.7278,83.6626,83.7278,19801.0
2019-11-05 14:10:00,89.92,90.0,89.9,90.0,73402.0,83.7185,83.793,83.6999,83.793,73402.0
2019-11-05 14:15:00,90.0,90.03,89.95,89.97,42020.0,83.793,83.8209,83.7464,83.765,42020.0
2019-11-05 14:20:00,89.97,89.97,89.89,89.91,36468.0,83.765,83.765,83.6906,83.7092,36468.0
2019-11-05 14:25:00,89.9,89.92,89.88,89.91,25052.0,83.6999,83.7185,83.6813,83.7092,25052.0
2019-11-05 14:30:00,89.92,89.97,89.9,89.95,23065.0,83.7185,83.765,83.6999,83.7464,23065.0
2019-11-05 14:35:00,89.95,90.0,89.95,89.95,19259.0,83.7464,83.793,83.7464,83.7464,19259.0
2019-11-05 14:40:00,89.95,89.97,89.94,89.95,30209.0,83.7464,83.765,83.7371,83.7464,30209.0
2019-11-05 14:45:00,89.94,89.95,89.91,89.92,34456.0,83.7371,83.7464,83.7092,83.7185,34456.0
2019-11-05 14:50:00,89.91,89.94,89.89,89.91,26318.0,83.7092,83.7371,83.6906,83.7092,26318.0
2019-11-05 14:55:00,89.92,89.95,89.89,89.95,71462.0,83.7185,83.7464,83.6906,83.7464,71462.0
2019-11-05 15:00:00,89.95,90.0,89.95,89.98,40753.0,83.7464,83.793,83.7464,83.7744,40753.0
2019-11-05 15:05:00,89.98,89.99,89.9,89.93,61340.0,83.7744,83.7837,83.6999,83.7278,61340.0
2019-11-05 15:10:00,89.93,89.95,89.91,89.92,27037.0,83.7278,83.7464,83.7092,83.7185,27037.0
2019-11-05 15:15:00,89.92,89.94,89.9,89.92,33818.0,83.7185,83.7371,83.6999,83.7185,33818.0
2019-11-05 15:20:00,89.91,89.94,89.89,89.94,53815.0,83.7092,83.7371,83.6906,83.7371,53815.0
2019-11-05 15:25:00,89.94,89.95,89.91,89.91,47802.0,83.7371,83.7464,83.7092,83.7092,47802.0
2019-11-05 15:30:00,89.92,89.94,89.88,89.94,63672.0,83.7185,83.7371,83.6813,83.7371,63672.0
2019-11-05 15:35:00,89.94,89.95,89.9,89.94,105008.0,83.7371,83.7464,83.6999,83.7371,105008.0
2019-11-05 15:40:00,89.93,89.95,89.89,89.91,88891.0,83.7278,83.7464,83.6906,83.7092,88891.0
2019-11-05 15:45:00,89.91,89.92,89.86,89.87,78024.0,83.7092,83.7185,83.6626,83.6719,78024.0
2019-11-05 15:50:00,89.87,89.9,89.86,89.87,113215.0,83.6719,83.6999,83.6626,83.6719,113215.0
2019-11-05 15:55:00,89.87,89.88,89.76,89.88,273001.0,83.6719,83.6813,83.5695,83.6813,273001.0
2019-11-06 09:30:00,90.64,90.72,90.12,90.14,160291.0,84.3888,84.4633,83.9047,83.9233,160291.0
2019-11-06 09:35:00,90.12,90.19,89.89,89.91,150825.0,83.9047,83.9699,83.6906,83.7092,150825.0
2019-11-06 09:40:00,89.91,89.93,89.66,89.69,48264.0,83.7092,83.7278,83.4764,83.5044,48264.0
2019-11-06 09:45:00,89.7,89.74,89.47,89.61,70421.0,83.5137,83.5509,83.2995,83.4299,70421.0
2019-11-06 09:50:00,89.61,89.84,89.59,89.77,91202.0,83.4299,83.644,83.4113,83.5788,91202.0
2019-11-06 09:55:00,89.75,89.75,89.55,89.71,29754.0,83.5602,83.5602,83.374,83.523,29754.0
2019-11-06 10:00:00,89.7,89.93,89.68,89.85,50252.0,83.5137,83.7278,83.495,83.6533,50252.0
2019-11-06 10:05:00,89.85,89.91,89.65,89.69,38942.0,83.6533,83.7092,83.4671,83.5044,38942.0
2019-11-06 10:10:00,89.7,89.79,89.66,89.7,51196.0,83.5137,83.5975,83.4764,83.5137,51196.0
2019-11-06 10:15:00,89.7,89.8,89.7,89.8,51080.0,83.5137,83.6068,83.5137,83.6068,51080.0
2019-11-06 10:20:00,89.8,89.84,89.79,89.8,29243.0,83.6068,83.644,83.5975,83.6068,29243.0
2019-11-06 10:25:00,89.79,89.79,89.73,89.77,18067.0,83.5975,83.5975,83.5416,83.5788,18067.0
2019-11-06 10:30:00,89.76,89.82,89.55,89.56,61297.0,83.5695,83.6254,83.374,83.3833,61297.0
2019-11-06 10:35:00,89.55,89.56,89.44,89.5,65420.0,83.374,83.3833,83.2716,83.3275,65420.0
2019-11-06 10:40:00,89.49,89.5,89.21,89.23,65404.0,83.3182,83.3275,83.0575,83.0761,65404.0
2019-11-06 10:45:00,89.23,89.3,89.09,89.1,162587.0,83.0761,83.1413,82.9457,82.955,162587.0
2019-11-06 10:50:00,89.09,89.12,89.04,89.06,97641.0,82.9457,82.9737,82.8992,82.9178,97641.0
2019-11-06 10:55:00,89.05,89.37,89.04,89.29,110051.0,82.9085,83.2064,82.8992,83.1319,110051.0
2019-11-06 11:00:00,89.3,89.35,89.23,89.33,58417.0,83.1413,83.1878,83.0761,83.1692,58417.0
2019-11-06 11:05:00,89.33,89.34,89.24,89.28,39378.0,83.1692,83.1785,83.0854,83.1226,39378.0
2019-11-06 11:10:00,89.27,89.34,89.25,89.29,38683.0,83.1133,83.1785,83.0947,83.1319,38683.0
2019-11-06 11:15:00,89.29,89.42,89.27,89.31,85801.0,83.1319,83.253,83.1133,83.1506,85801.0
2019-11-06 11:20:00,89.34,89.37,89.23,89.3,46687.0,83.1785,83.2064,83.0761,83.1413,46687.0
2019-11-06 11:25:00,89.29,89.35,89.25,89.28,107269.0,83.1319,83.1878,83.0947,83.1226,107269.0
2019-11-06 11:30:00,89.27,89.32,89.18,89.2,337149.0,83.1133,83.1599,83.0295,83.0482,337149.0
2019-11-06 11:35:00,89.2,89.2,89.05,89.1,297996.0,83.0482,83.0482,82.9085,82.955,297996.0
2019-11-06 11:40:00,89.11,89.13,88.8,88.84,241610.0,82.9644,82.983,82.6757,82.713,241610.0
2019-11-06 11:45:00,88.84,89.07,88.78,88.83,207014.0,82.713,82.9271,82.6571,82.7037,207014.0
2019-11-06 11:50:00,88.82,88.97,88.74,88.94,137074.0,82.6944,82.834,82.6199,82.8061,137074.0
2019-11-06 11:55:00,88.93,89.12,88.9,89.06,57349.0,82.7968,82.9737,82.7688,82.9178,57349.0
2019-11-06 12:00:00,89.07,89.11,89.0,89.08,26184.0,82.9271,82.9644,82.8619,82.9364,26184.0
2019-11-06 12:05:00,89.07,89.11,89.02,89.08,35038.0,82.9271,82.9644,82.8806,82.9364,35038.0
2019-11-06 12:10:00,89.09,89.14,89.08,89.09,20122.0,82.9457,82.9923,82.9364,82.9457,20122.0
2019-11-06 12:15:00,89.11,89.2,89.07,89.17,38198.0,82.9644,83.0482,82.9271,83.0202,38198.0
2019-11-06 12:20:00,89.17,89.2,89.16,89.17,17389.0,83.0202,83.0482,83.0109,83.0202,17389.0
2019-11-06 12:25:00,89.17,89.17,89.04,89.06,17783.0,83.0202,83.0202,82.8992,82.9178,17783.0
2019-11-06 12:30:00,89.06,89.13,89.06,89.12,14733.0,82.9178,82.983,82.9178,82.9737,14733.0
2019-11-06 12:35:00,89.12,89.18,89.08,89.17,67276.0,82.9737,83.0295,82.9364,83.0202,67276.0
2019-11-06 12:40:00,89.17,89.29,89.16,89.17,29228.0,83.0202,83.1319,83.0109,83.0202,29228.0
2019-11-06 12:45:00,89.17,89.19,89.14,89.18,36389.0,83.0202,83.0388,82.9923,83.0295,36389.0
2019-11-06 12:50:00,89.18,89.23,89.16,89.2,39950.0,83.0295,83.0761,83.0109,83.0482,39950.0
2019-11-06 12:55:00,89.2,89.29,89.18,89.28,20028.0,83.0482,83.1319,83.0295,83.1226,20028.0
2019-11-06 13:00:00,89.29,89.35,89.28,89.29,46444.0,83.1319,83.1878,83.1226,83.1319,46444.0
2019-11-06 13:05:00,89.29,89.29,89.21,89.23,9683.0,83.1319,83.1319,83.0575,83.0761,9683.0
2019-11-06 13:10:00,89.22,89.28,89.16,89.28,15905.0,83.0668,83.1226,83.0109,83.1226,15905.0
2019-11-06 13:15:00,89.28,89.35,89.28,89.31,16587.0,83.1226,83.1878,83.1226,83.1506,16587.0
2019-11-06 13:20:00,89.32,89.37,89.3,89.33,39629.0,83.1599,83.2064,83.1413,83.1692,39629.0
2019-11-06 13:25:00,89.31,89.35,89.29,89.34,16075.0,83.1506,83.1878,83.1319,83.1785,16075.0
2019-11-06 13:30:00,89.34,89.37,89.32,89.34,37253.0,83.1785,83.2064,83.1599,83.1785,37253.0
2019-11-06 13:35:00,89.35,89.49,89.35,89.49,33491.0,83.1878,83.3182,83.1878,83.3182,33491.0
2019-11-06 13:40:00,89.49,89.52,89.44,89.44,21585.0,83.3182,83.3461,83.2716,83.2716,21585.0
2019-11-06 13:45:00,89.45,89.47,89.39,89.44,12074.0,83.2809,83.2995,83.225,83.2716,12074.0
2019-11-06 13:50:00,89.45,89.45,89.39,89.43,28196.0,83.2809,83.2809,83.225,83.2623,28196.0
2019-11-06 13:55:00,89.43,89.45,89.42,89.44,9933.0,83.2623,83.2809,83.253,83.2716,9933.0
2019-11-06 14:00:00,89.44,89.46,89.43,89.45,23363.0,83.2716,83.2902,83.2623,83.2809,23363.0
2019-11-06 14:05:00,89.45,89.46,89.41,89.41,16561.0,83.2809,83.2902,83.2437,83.2437,16561.0
2019-11-06 14:10:00,89.42,89.46,89.4,89.45,14055.0,83.253,83.2902,83.2344,83.2809,14055.0
2019-11-06 14:15:00,89.45,89.46,89.43,89.44,17026.0,83.2809,83.2902,83.2623,83.2716,17026.0
2019-11-06 14:20:00,89.44,89.59,89.44,89.58,59368.0,83.2716,83.4113,83.2716,83.4019,59368.0
2019-11-06 14:25:00,89.58,89.58,89.54,89.56,25640.0,83.4019,83.4019,83.3647,83.3833,25640.0
2019-11-06 14:30:00,89.56,89.59,89.48,89.51,33647.0,83.3833,83.4113,83.3088,83.3368,33647.0
2019-11-06 14:35:00,89.51,89.55,89.45,89.52,108646.0,83.3368,83.374,83.2809,83.3461,108646.0
2019-11-06 14:40:00,89.52,89.54,89.49,89.51,82388.0,83.3461,83.3647,83.3182,83.3368,82388.0
2019-11-06 14:45:00,89.52,89.55,89.47,89.51,74272.0,83.3461,83.374,83.2995,83.3368,74272.0
2019-11-06 14:50:00,89.52,89.55,89.5,89.53,30649.0,83.3461,83.374,83.3275,83.3554,30649.0
2019-11-06 14:55:00,89.53,89.53,89.51,89.52,43624.0,83.3554,83.3554,83.3368,83.3461,43624.0
2019-11-06 15:00:00,89.52,89.53,89.51,89.52,16905.0,83.3461,83.3554,83.3368,83.3461,16905.0
2019-11-06 15:05:00,89.52,89.66,89.48,89.59,194041.0,83.3461,83.4764,83.3088,83.4113,194041.0
2019-11-06 15:10:00,89.6,89.68,89.57,89.62,176816.0,83.4206,83.495,83.3926,83.4392,176816.0
2019-11-06 15:15:00,89.63,89.64,89.59,89.62,31530.0,83.4485,83.4578,83.4113,83.4392,31530.0
2019-11-06 15:20:00,89.62,89.75,89.62,89.72,91451.0,83.4392,83.5602,83.4392,83.5323,91451.0
2019-11-06 15:25:00,89.73,89.73,89.63,89.66,58770.0,83.5416,83.5416,83.4485,83.4764,58770.0
2019-11-06 15:30:00,89.65,89.65,89.57,89.61,37294.0,83.4671,83.4671,83.3926,83.4299,37294.0
2019-11-06 15:35:00,89.61,89.64,89.58,89.62,119003.0,83.4299,83.4578,83.4019,83.4392,119003.0
2019-11-06 15:40:00,89.62,89.63,89.53,89.57,58695.0,83.4392,83.4485,83.3554,83.3926,58695.0
2019-11-06 15:45:00,89.58,89.61,89.54,89.59,68212.0,83.4019,83.4299,83.3647,83.4113,68212.0
2019-11-06 15:50:00,89.59,89.63,89.55,89.59,101601.0,83.4113,83.4485,83.374,83.4113,101601.0
2019-11-06 15:55:00,89.6,89.64,89.3,89.5,421067.0,83.4206,83.4578,83.1413,83.3275,421067.0
2019-11-07 09:30:00,90.47,90.6,89.85,89.91,263672.0,84.2306,84.3516,83.6533,83.7092,263672.0
2019-11-07 09:35:00,89.87,90.1,89.87,90.02,79945.0,83.6719,83.8861,83.6719,83.8116,79945.0
2019-11-07 09:40:00,90.01,90.17,89.94,90.1,198875.0,83.8023,83.9513,83.7371,83.8861,198875.0
2019-11-07 09:45:00,90.11,90.11,89.87,90.0,171227.0,83.8954,83.8954,83.6719,83.793,171227.0
2019-11-07 09:50:00,90.0,90.07,89.89,89.95,141954.0,83.793,83.8582,83.6906,83.7464,141954.0
2019-11-07 09:55:00,89.94,89.99,89.82,89.86,136365.0,83.7371,83.7837,83.6254,83.6626,136365.0
2019-11-07 10:00:00,89.86,90.07,89.86,89.92,144832.0,83.6626,83.8582,83.6626,83.7185,144832.0
2019-11-07 10:05:00,89.92,90.05,89.88,90.0,86587.0,83.7185,83.8395,83.6813,83.793,86587.0
2019-11-07 10:10:00,90.01,90.06,89.94,90.04,146495.0,83.8023,83.8488,83.7371,83.8302,146495.0
2019-11-07 10:15:00,90.05,90.36,89.99,90.28,116326.0,83.8395,84.1281,83.7837,84.0537,116326.0
2019-11-07 10:20:00,90.27,90.28,90.16,90.18,45285.0,84.0444,84.0537,83.9419,83.9606,45285.0
2019-11-07 10:25:00,90.19,90.23,90.05,90.06,28303.0,83.9699,84.0071,83.8395,83.8488,28303.0
2019-11-07 10:30:00,90.06,90.19,90.0,90.09,36527.0,83.8488,83.9699,83.793,83.8768,36527.0
2019-11-07 10:35:00,90.09,90.23,90.01,90.2,41317.0,83.8768,84.0071,83.8023,83.9792,41317.0
2019-11-07 10:40:00,90.18,90.2,90.02,90.09,53174.0,83.9606,83.9792,83.8116,83.8768,53174.0
2019-11-07 10:45:00,90.1,90.25,90.1,90.15,45449.0,83.8861,84.0257,83.8861,83.9326,45449.0
2019-11-07 10:50:00,90.15,90.24,90.1,90.15,45256.0,83.9326,84.0164,83.8861,83.9326,45256.0
2019-11-07 10:55:00,90.17,90.25,90.14,90.22,23898.0,83.9513,84.0257,83.9233,83.9978,23898.0
2019-11-07 11:00:00,90.22,90.22,90.12,90.15,37809.0,83.9978,83.9978,83.9047,83.9326,37809.0
2019-11-07 11:05:00,90.14,90.15,90.04,90.04,42663.0,83.9233,83.9326,83.8302,83.8302,42663.0
2019-11-07 11:10:00,90.05,90.06,89.91,89.98,35731.0,83.8395,83.8488,83.7092,83.7744,35731.0
2019-11-07 11:15:00,89.98,89.98,89.77,89.85,40841.0,83.7744,83.7744,83.5788,83.6533,40841.0
2019-11-07 11:20:00,89.86,90.0,89.86,90.0,17535.0,83.6626,83.793,83.6626,83.793,17535.0
2019-11-07 11:25:00,90.01,90.03,89.94,89.99,34670.0,83.8023,83.8209,83.7371,83.7837,34670.0
2019-11-07 11:30:00,89.98,90.16,89.98,90.16,26925.0,83.7744,83.9419,83.7744,83.9419,26925.0
2019-11-07 11:35:00,90.16,90.17,90.11,90.13,44710.0,83.9419,83.9513,83.8954,83.914,44710.0
2019-11-07 11:40:00,90.13,90.16,90.11,90.14,63504.0,83.914,83.9419,83.8954,83.9233,63504.0
2019-11-07 11:45:00,90.15,90.27,90.12,90.24,55913.0,83.9326,84.0444,83.9047,84.0164,55913.0
2019-11-07 11:50:00,90.23,90.25,90.15,90.22,52486.0,84.0071,84.0257,83.9326,83.9978,52486.0
2019-11-07 11:55:00,90.21,90.29,90.11,90.26,89996.0,83.9885,84.063,83.8954,84.035,89996.0
2019-11-07 12:00:00,90.27,90.33,90.19,90.24,105267.0,84.0444,84.1002,83.9699,84.0164,105267.0
2019-11-07 12:05:00,90.24,90.36,90.2,90.36,41295.0,84.0164,84.1281,83.9792,84.1281,41295.0
2019-11-07 12:10:00,90.36,90.46,90.34,90.41,41347.0,84.1281,84.2213,84.1095,84.1747,41347.0
2019-11-07 12:15:00,90.4,90.41,90.27,90.33,71606.0,84.1654,84.1747,84.0444,84.1002,71606.0
2019-11-07 12:20:00,90.33,90.41,90.26,90.33,98043.0,84.1002,84.1747,84.035,84.1002,98043.0
2019-11-07 12:25:00,90.35,90.37,90.3,90.37,29241.0,84.1188,84.1375,84.0723,84.1375,29241.0
2019-11-07 12:30:00,90.36,90.42,90.36,90.36,37227.0,84.1281,84.184,84.1281,84.1281,37227.0
2019-11-07 12:35:00,90.36,90.38,90.29,90.34,20816.0,84.1281,84.1468,84.063,84.1095,20816.0
2019-11-07 12:40:00,90.35,90.38,90.29,90.31,29087.0,84.1188,84.1468,84.063,84.0816,29087.0
2019-11-07 12:45:00,90.31,90.34,90.27,90.33,35770.0,84.0816,84.1095,84.0444,84.1002,35770.0
2019-11-07 12:50:00,90.33,90.34,90.28,90.29,17455.0,84.1002,84.1095,84.0537,84.063,17455.0
2019-11-07 12:55:00,90.29,90.35,90.29,90.34,13276.0,84.063,84.1188,84.063,84.1095,13276.0
2019-11-07 13:00:00,90.36,90.43,90.34,90.4,25766.0,84.1281,84.1933,84.1095,84.1654,25766.0
2019-11-07 13:05:00,90.41,90.48,90.41,90.45,22284.0,84.1747,84.2399,84.1747,84.2119,22284.0
2019-11-07 13:10:00,90.45,90.48,90.44,90.44,27862.0,84.2119,84.2399,84.2026,84.2026,27862.0
2019-11-07 13:15:00,90.44,90.48,90.39,90.46,23837.0,84.2026,84.2399,84.1561,84.2213,23837.0
2019-11-07 13:20:00,90.47,90.49,90.41,90.41,36808.0,84.2306,84.2492,84.1747,84.1747,36808.0
2019-11-07 13:25:00,90.42,90.42,90.36,90.36,36203.0,84.184,84.184,84.1281,84.1281,36203.0
2019-11-07 13:30:00,90.35,90.38,90.34,90.36,24092.0,84.1188,84.1468,84.1095,84.1281,24092.0
2019-11-07 13:35:00,90.37,90.39,90.3,90.33,20490.0,84.1375,84.1561,84.0723,84.1002,20490.0
2019-11-07 13:40:00,90.34,90.36,90.25,90.26,16996.0,84.1095,84.1281,84.0257,84.035,16996.0
2019-11-07 13:45:00,90.26,90.27,90.23,90.27,16287.0,84.035,84.0444,84.0071,84.0444,16287.0
2019-11-07 13:50:00,90.28,90.29,90.23,90.29,49013.0,84.0537,84.063,84.0071,84.063,49013.0
2019-11-07 13:55:00,90.29,90.35,90.29,90.35,23443.0,84.063,84.1188,84.063,84.1188,23443.0
2019-11-07 14:00:00,90.36,90.48,90.35,90.47,19469.0,84.1281,84.2399,84.1188,84.2306,19469.0
2019-11-07 14:05:00,90.47,90.51,90.38,90.43,68685.0,84.2306,84.2678,84.1468,84.1933,68685.0
2019-11-07 14:10:00,90.43,90.44,90.39,90.43,22109.0,84.1933,84.2026,84.1561,84.1933,22109.0
2019-11-07 14:15:00,90.44,90.51,90.4,90.48,33169.0,84.2026,84.2678,84.1654,84.2399,33169.0
2019-11-07 14:20:00,90.48,90.49,90.42,90.43,23310.0,84.2399,84.2492,84.184,84.1933,23310.0
2019-11-07 14:25:00,90.44,90.49,90.41,90.43,26181.0,84.2026,84.2492,84.1747,84.1933,26181.0
2019-11-07 14:30:00,90.43,90.43,90.35,90.38,19261.0,84.1933,84.1933,84.1188,84.1468,19261.0
2019-11-07 14:35:00,90.38,90.41,90.35,90.41,35336.0,84.1468,84.1747,84.1188,84.1747,35336.0
2019-11-07 14:40:00,90.4,90.42,90.1,90.14,70802.0,84.1654,84.184,83.8861,83.9233,70802.0
2019-11-07 14:45:00,90.16,90.25,90.08,90.12,54386.0,83.9419,84.0257,83.8675,83.9047,54386.0
2019-11-07 14:50:00,90.1,90.18,90.04,90.13,33469.0,83.8861,83.9606,83.8302,83.914,33469.0
2019-11-07 14:55:00,90.13,90.2,90.13,90.16,43315.0,83.914,83.9792,83.914,83.9419,43315.0
2019-11-07 15:00:00,90.16,90.25,90.04,90.23,45657.0,83.9419,84.0257,83.8302,84.0071,45657.0
2019-11-07 15:05:00,90.24,90.29,90.23,90.26,20668.0,84.0164,84.063,84.0071,84.035,20668.0
2019-11-07 15:10:00,90.27,90.28,90.23,90.28,19073.0,84.0444,84.0537,84.0071,84.0537,19073.0
2019-11-07 15:15:00,90.27,90.28,90.2,90.2,29937.0,84.0444,84.0537,83.9792,83.9792,29937.0
2019-11-07 15:20:00,90.2,90.26,90.14,90.21,29017.0,83.9792,84.035,83.9233,83.9885,29017.0
2019-11-07 15:25:00,90.21,90.26,90.18,90.26,22667.0,83.9885,84.035,83.9606,84.035,22667.0
2019-11-07 15:30:00,90.26,90.31,90.22,90.31,59457.0,84.035,84.0816,83.9978,84.0816,59457.0
2019-11-07 15:35:00,90.31,90.35,90.24,90.26,52590.0,84.0816,84.1188,84.0164,84.035,52590.0
2019-11-07 15:40:00,90.25,90.25,90.19,90.22,57501.0,84.0257,84.0257,83.9699,83.9978,57501.0
2019-11-07 15:45:00,90.22,90.33,90.22,90.33,99972.0,83.9978,84.1002,83.9978,84.1002,99972.0
2019-11-07 15:50:00,90.33,90.35,90.2,90.23,104850.0,84.1002,84.1188,83.9792,84.0071,104850.0
2019-11-07 15:55:00,90.23,90.37,90.21,90.34,316153.0,84.0071,84.1375,83.9885,84.1095,316153.0
2019-11-08 09:30:00,90.28,90.35,89.92,90.03,138900.0,84.0537,84.1188,83.7185,83.8209,138900.0
2019-11-08 09:35:00,90.02,90.09,89.92,90.0,50411.0,83.8116,83.8768,83.7185,83.793,50411.0
2019-11-08 09:40:00,90.0,90.06,89.94,89.99,89824.0,83.793,83.8488,83.7371,83.7837,89824.0
2019-11-08 09:45:00,89.99,90.01,89.93,89.94,31360.0,83.7837,83.8023,83.7278,83.7371,31360.0
2019-11-08 09:50:00,89.95,90.06,89.93,90.05,31339.0,83.7464,83.8488,83.7278,83.8395,31339.0
2019-11-08 09:55:00,90.04,90.04,89.69,89.72,49627.0,83.8302,83.8302,83.5044,83.5323,49627.0
2019-11-08 10:00:00,89.72,89.95,89.68,89.89,45040.0,83.5323,83.7464,83.495,83.6906,45040.0
2019-11-08 10:05:00,89.89,90.0,89.88,89.97,48198.0,83.6906,83.793,83.6813,83.765,48198.0
2019-11-08 10:10:00,89.99,90.06,89.92,90.04,82762.0,83.7837,83.8488,83.7185,83.8302,82762.0
2019-11-08 10:15:00,90.04,90.22,90.03,90.15,100655.0,83.8302,83.9978,83.8209,83.9326,100655.0
2019-11-08 10:20:00,90.15,90.18,89.97,89.98,36766.0,83.9326,83.9606,83.765,83.7744,36766.0
2019-11-08 10:25:00,89.99,90.01,89.84,89.86,28850.0,83.7837,83.8023,83.644,83.6626,28850.0
2019-11-08 10:30:00,89.86,89.99,89.83,89.98,24372.0,83.6626,83.7837,83.6347,83.7744,24372.0
2019-11-08 10:35:00,89.98,90.03,89.95,89.99,37846.0,83.7744,83.8209,83.7464,83.7837,37846.0
2019-11-08 10:40:00,89.98,90.02,89.91,89.95,55737.0,83.7744,83.8116,83.7092,83.7464,55737.0
2019-11-08 10:45:00,89.95,89.99,89.87,89.89,37348.0,83.7464,83.7837,83.6719,83.6906,37348.0
2019-11-08 10:50:00,89.89,89.98,89.89,89.93,21985.0,83.6906,83.7744,83.6906,83.7278,21985.0
2019-11-08 10:55:00,89.93,89.95,89.9,89.93,16798.0,83.7278,83.7464,83.6999,83.7278,16798.0
2019-11-08 11:00:00,89.95,90.09,89.93,90.07,19540.0,83.7464,83.8768,83.7278,83.8582,19540.0
2019-11-08 11:05:00,90.06,90.08,89.89,89.91,24508.0,83.8488,83.8675,83.6906,83.7092,24508.0
2019-11-08 11:10:00,89.91,89.95,89.78,89.78,27456.0,83.7092,83.7464,83.5882,83.5882,27456.0
2019-11-08 11:15:00,89.77,89.81,89.74,89.8,17918.0,83.5788,83.6161,83.5509,83.6068,17918.0
2019-11-08 11:20:00,89.81,89.82,89.78,89.81,17996.0,83.6161,83.6254,83.5882,83.6161,17996.0
2019-11-08 11:25:00,89.81,89.86,89.79,89.84,25194.0,83.6161,83.6626,83.5975,83.644,25194.0
2019-11-08 11:30:00,89.84,89.9,89.83,89.89,21715.0,83.644,83.6999,83.6347,83.6906,21715.0
2019-11-08 11:35:00,89.88,89.92,89.88,89.91,23652.0,83.6813,83.7185,83.6813,83.7092,23652.0
2019-11-08 11:40:00,89.92,89.94,89.88,89.91,32697.0,83.7185,83.7371,83.6813,83.7092,32697.0
2019-11-08 11:45:00,89.91,89.91,89.8,89.8,25809.0,83.7092,83.7092,83.6068,83.6068,25809.0
2019-11-08 11:50:00,89.8,89.84,89.79,89.8,14817.0,83.6068,83.644,83.5975,83.6068,14817.0
2019-11-08 11:55:00,89.8,89.81,89.75,89.79,23669.0,83.6068,83.6161,83.5602,83.5975,23669.0
2019-11-08 12:00:00,89.79,89.82,89.76,89.76,38134.0,83.5975,83.6254,83.5695,83.5695,38134.0
2019-11-08 12:05:00,89.75,89.79,89.71,89.78,27009.0,83.5602,83.5975,83.523,83.5882,27009.0
2019-11-08 12:10:00,89.79,89.9,89.76,89.89,40809.0,83.5975,83.6999,83.5695,83.6906,40809.0
2019-11-08 12:15:00,89.89,89.89,89.83,89.86,43578.0,83.6906,83.6906,83.6347,83.6626,43578.0
2019-11-08 12:20:00,89.86,89.86,89.76,89.81,28431.0,83.6626,83.6626,83.5695,83.6161,28431.0
2019-11-08 12:25:00,89.8,89.83,89.78,89.8,11101.0,83.6068,83.6347,83.5882,83.6068,11101.0
2019-11-08 12:30:00,89.8,89.85,89.79,89.85,18042.0,83.6068,83.6533,83.5975,83.6533,18042.0
2019-11-08 12:35:00,89.84,89.9,89.83,89.84,22137.0,83.644,83.6999,83.6347,83.644,22137.0
2019-11-08 12:40:00,89.84,89.87,89.83,89.85,16135.0,83.644,83.6719,83.6347,83.6533,16135.0
2019-11-08 12:45:00,89.84,89.85,89.82,89.84,14670.0,83.644,83.6533,83.6254,83.644,14670.0
2019-11-08 12:50:00,89.85,89.87,89.81,89.81,22106.0,83.6533,83.6719,83.6161,83.6161,22106.0
2019-11-08 12:55:00,89.82,89.85,89.8,89.82,10756.0,83.6254,83.6533,83.6068,83.6254,10756.0
2019-11-08 13:00:00,89.83,89.85,89.81,89.81,14126.0,83.6347,83.6533,83.6161,83.6161,14126.0
2019-11-08 13:05:00,89.81,89.83,89.77,89.78,18375.0,83.6161,83.6347,83.5788,83.5882,18375.0
2019-11-08 13:10:00,89.77,89.79,89.74,89.76,24173.0,83.5788,83.5975,83.5509,83.5695,24173.0
2019-11-08 13:15:00,89.76,89.79,89.76,89.79,14367.0,83.5695,83.5975,83.5695,83.5975,14367.0
2019-11-08 13:20:00,89.78,89.82,89.77,89.77,13260.0,83.5882,83.6254,83.5788,83.5788,13260.0
2019-11-08 13:25:00,89.77,89.78,89.72,89.73,15300.0,83.5788,83.5882,83.5323,83.5416,15300.0
2019-11-08 13:30:00,89.73,89.74,89.67,89.68,19930.0,83.5416,83.5509,83.4857,83.495,19930.0
2019-11-08 13:35:00,89.7,89.74,89.68,89.73,11218.0,83.5137,83.5509,83.495,83.5416,11218.0
2019-11-08 13:40:00,89.73,89.81,89.73,89.81,15074.0,83.5416,83.6161,83.5416,83.6161,15074.0
2019-11-08 13:45:00,89.8,89.81,89.78,89.79,21469.0,83.6068,83.6161,83.5882,83.5975,21469.0
2019-11-08 13:50:00,89.79,89.79,89.71,89.72,41404.0,83.5975,83.5975,83.523,83.5323,41404.0
2019-11-08 13:55:00,89.71,89.72,89.66,89.68,14971.0,83.523,83.5323,83.4764,83.495,14971.0
2019-11-08 14:00:00,89.69,89.7,89.62,89.64,20825.0,83.5044,83.5137,83.4392,83.4578,20825.0
2019-11-08 14:05:00,89.64,89.67,89.56,89.56,38772.0,83.4578,83.4857,83.3833,83.3833,38772.0
2019-11-08 14:10:00,89.57,89.58,89.47,89.49,38194.0,83.3926,83.4019,83.2995,83.3182,38194.0
2019-11-08 14:15:00,89.52,89.56,89.46,89.52,40673.0,83.3461,83.3833,83.2902,83.3461,40673.0
2019-11-08 14:20:00,89.52,89.53,89.45,89.46,33332.0,83.3461,83.3554,83.2809,83.2902,33332.0
2019-11-08 14:25:00,89.46,89.5,89.44,89.44,19051.0,83.2902,83.3275,83.2716,83.2716,19051.0
2019-11-08 14:30:00,89.44,89.49,89.38,89.48,44592.0,83.2716,83.3182,83.2157,83.3088,44592.0
2019-11-08 14:35:00,89.47,89.47,89.39,89.43,39255.0,83.2995,83.2995,83.225,83.2623,39255.0
2019-11-08 14:40:00,89.43,89.45,89.34,89.34,48815.0,83.2623,83.2809,83.1785,83.1785,48815.0
2019-11-08 14:45:00,89.34,89.38,89.29,89.38,70633.0,83.1785,83.2157,83.1319,83.2157,70633.0
2019-11-08 14:50:00,89.38,89.41,89.36,89.39,29687.0,83.2157,83.2437,83.1971,83.225,29687.0
2019-11-08 14:55:00,89.39,89.45,89.38,89.44,16872.0,83.225,83.2809,83.2157,83.2716,16872.0
2019-11-08 15:00:00,89.44,89.45,89.41,89.44,39278.0,83.2716,83.2809,83.2437,83.2716,39278.0
2019-11-08 15:05:00,89.45,89.52,89.41,89.52,46967.0,83.2809,83.3461,83.2437,83.3461,46967.0
2019-11-08 15:10:00,89.52,89.6,89.51,89.59,29390.0,83.3461,83.4206,83.3368,83.4113,29390.0
2019-11-08 15:15:00,89.6,89.61,89.55,89.61,48246.0,83.4206,83.4299,83.374,83.4299,48246.0
2019-11-08 15:20:00,89.61,89.64,89.57,89.62,88973.0,83.4299,83.4578,83.3926,83.4392,88973.0
2019-11-08 15:25:00,89.62,89.62,89.58,89.59,31949.0,83.4392,83.4392,83.4019,83.4113,31949.0
2019-11-08 15:30:00,89.6,89.63,89.56,89.57,64363.0,83.4206,83.4485,83.3833,83.3926,64363.0
2019-11-08 15:35:00,89.56,89.57,89.48,89.5,67307.0,83.3833,83.3926,83.3088,83.3275,67307.0
2019-11-08 15:40:00,89.51,89.51,89.48,89.48,53236.0,83.3368,83.3368,83.3088,83.3088,53236.0
2019-11-08 15:45:00,89.48,89.67,89.45,89.67,157569.0,83.3088,83.4857,83.2809,83.4857,157569.0
2019-11-08 15:50:00,89.67,89.75,89.65,89.68,137794.0,83.4857,83.5602,83.4671,83.495,137794.0
2019-11-08 15:55:00,89.69,89.8,89.64,89.79,287816.0,83.5044,83.6068,83.4578,83.5975,287816.0
2019-11-11 09:30:00,89.37,89.55,89.37,89.5,165330.0,83.2064,83.374,83.2064,83.3275,165330.0
2019-11-11 09:35:00,89.53,89.9,89.53,89.83,85268.0,83.3554,83.6999,83.3554,83.6347,85268.0
2019-11-11 09:40:00,89.87,89.97,89.77,89.92,76678.0,83.6719,83.765,83.5788,83.7185,76678.0
2019-11-11 09:45:00,89.93,89.98,89.83,89.83,55968.0,83.7278,83.7744,83.6347,83.6347,55968.0
2019-11-11 09:50:00,89.84,89.85,89.6,89.62,50449.0,83.644,83.6533,83.4206,83.4392,50449.0
2019-11-11 09:55:00,89.64,89.8,89.57,89.78,45451.0,83.4578,83.6068,83.3926,83.5882,45451.0
2019-11-11 10:00:00,89.76,89.79,89.53,89.59,26965.0,83.5695,83.5975,83.3554,83.4113,26965.0
2019-11-11 10:05:00,89.61,89.71,89.6,89.64,22542.0,83.4299,83.523,83.4206,83.4578,22542.0
2019-11-11 10:10:00,89.63,89.71,89.62,89.68,29254.0,83.4485,83.523,83.4392,83.495,29254.0
2019-11-11 10:15:00,89.69,89.7,89.58,89.6,31483.0,83.5044,83.5137,83.4019,83.4206,31483.0
2019-11-11 10:20:00,89.61,89.64,89.59,89.63,53880.0,83.4299,83.4578,83.4113,83.4485,53880.0
2019-11-11 10:25:00,89.63,89.65,89.45,89.46,40474.0,83.4485,83.4671,83.2809,83.2902,40474.0
2019-11-11 10:30:00,89.46,89.51,89.39,89.5,53507.0,83.2902,83.3368,83.225,83.3275,53507.0
2019-11-11 10:35:00,89.49,89.63,89.47,89.61,24915.0,83.3182,83.4485,83.2995,83.4299,24915.0
2019-11-11 10:40:00,89.61,89.62,89.46,89.54,33914.0,83.4299,83.4392,83.2902,83.3647,33914.0
2019-11-11 10:45:00,89.56,89.6,89.54,89.56,29641.0,83.3833,83.4206,83.3647,83.3833,29641.0
2019-11-11 10:50:00,89.55,89.57,89.49,89.55,52953.0,83.374,83.3926,83.3182,83.374,52953.0
2019-11-11 10:55:00,89.55,89.55,89.47,89.47,45085.0,83.374,83.374,83.2995,83.2995,45085.0
2019-11-11 11:00:00,89.47,89.64,89.45,89.62,60621.0,83.2995,83.4578,83.2809,83.4392,60621.0
2019-11-11 11:05:00,89.62,89.66,89.6,89.66,18993.0,83.4392,83.4764,83.4206,83.4764,18993.0
2019-11-11 11:10:00,89.66,89.72,89.66,89.68,16688.0,83.4764,83.5323,83.4764,83.495,16688.0
2019-11-11 11:15:00,89.69,89.69,89.62,89.64,21119.0,83.5044,83.5044,83.4392,83.4578,21119.0
2019-11-11 11:20:00,89.63,89.66,89.61,89.63,12197.0,83.4485,83.4764,83.4299,83.4485,12197.0
2019-11-11 11:25:00,89.63,89.7,89.63,89.66,25206.0,83.4485,83.5137,83.4485,83.4764,25206.0
2019-11-11 11:30:00,89.66,89.68,89.63,89.64,24355.0,83.4764,83.495,83.4485,83.4578,24355.0
2019-11-11 11:35:00,89.64,89.68,89.6,89.61,27983.0,83.4578,83.495,83.4206,83.4299,27983.0
2019-11-11 11:40:00,89.61,89.64,89.59,89.59,12270.0,83.4299,83.4578,83.4113,83.4113,12270.0
2019-11-11 11:45:00,89.59,89.64,89.55,89.61,18135.0,83.4113,83.4578,83.374,83.4299,18135.0
2019-11-11 11:50:00,89.61,89.66,89.55,89.55,20759.0,83.4299,83.4764,83.374,83.374,20759.0
2019-11-11 11:55:00,89.56,89.68,89.55,89.65,14344.0,83.3833,83.495,83.374,83.4671,14344.0
2019-11-11 12:00:00,89.66,89.66,89.62,89.63,12991.0,83.4764,83.4764,83.4392,83.4485,12991.0
2019-11-11 12:05:00,89.62,89.68,89.62,89.67,15671.0,83.4392,83.495,83.4392,83.4857,15671.0
2019-11-11 12:10:00,89.66,89.68,89.62,89.63,8328.0,83.4764,83.495,83.4392,83.4485,8328.0
2019-11-11 12:15:00,89.64,89.68,89.62,89.67,15957.0,83.4578,83.495,83.4392,83.4857,15957.0
2019-11-11 12:20:00,89.67,89.68,89.65,89.66,9622.0,83.4857,83.495,83.4671,83.4764,9622.0
2019-11-11 12:25:00,89.67,89.75,89.65,89.74,18614.0,83.4857,83.5602,83.4671,83.5509,18614.0
2019-11-11 12:30:00,89.75,89.86,89.74,89.81,31141.0,83.5602,83.6626,83.5509,83.6161,31141.0
2019-11-11 12:35:00,89.82,89.82,89.8,89.8,9125.0,83.6254,83.6254,83.6068,83.6068,9125.0
2019-11-11 12:40:00,89.81,89.81,89.74,89.78,18088.0,83.6161,83.6161,83.5509,83.5882,18088.0
2019-11-11 12:45:00,89.78,89.81,89.78,89.78,16092.0,83.5882,83.6161,83.5882,83.5882,16092.0
2019-11-11 12:50:00,89.78,89.79,89.72,89.78,14756.0,83.5882,83.5975,83.5323,83.5882,14756.0
2019-11-11 12:55:00,89.77,89.78,89.74,89.78,12484.0,83.5788,83.5882,83.5509,83.5882,12484.0
2019-11-11 13:00:00,89.78,89.79,89.76,89.76,7281.0,83.5882,83.5975,83.5695,83.5695,7281.0
2019-11-11 13:05:00,89.77,89.8,89.74,89.77,15543.0,83.5788,83.6068,83.5509,83.5788,15543.0
2019-11-11 13:10:00,89.77,89.8,89.75,89.79,14288.0,83.5788,83.6068,83.5602,83.5975,14288.0
2019-11-11 13:15:00,89.78,89.82,89.76,89.81,14945.0,83.5882,83.6254,83.5695,83.6161,14945.0
2019-11-11 13:20:00,89.81,89.88,89.81,89.87,12708.0,83.6161,83.6813,83.6161,83.6719,12708.0
2019-11-11 13:25:00,89.86,89.94,89.86,89.93,15587.0,83.6626,83.7371,83.6626,83.7278,15587.0
2019-11-11 13:30:00,89.93,89.97,89.9,89.91,30348.0,83.7278,83.765,83.6999,83.7092,30348.0
2019-11-11 13:35:00,89.91,89.92,89.89,89.9,20665.0,83.7092,83.7185,83.6906,83.6999,20665.0
2019-11-11 13:40:00,89.9,89.91,89.84,89.88,21840.0,83.6999,83.7092,83.644,83.6813,21840.0
2019-11-11 13:45:00,89.88,89.89,89.84,89.89,12394.0,83.6813,83.6906,83.644,83.6906,12394.0
2019-11-11 13:50:00,89.89,89.91,89.87,89.9,25396.0,83.6906,83.7092,83.6719,83.6999,25396.0
2019-11-11 13:55:00,89.91,89.91,89.88,89.88,14270.0,83.7092,83.7092,83.6813,83.6813,14270.0
2019-11-11 14:00:00,89.89,89.93,89.88,89.93,21123.0,83.6906,83.7278,83.6813,83.7278,21123.0
2019-11-11 14:05:00,89.93,89.95,89.91,89.92,21454.0,83.7278,83.7464,83.7092,83.7185,21454.0
2019-11-11 14:10:00,89.91,89.96,89.91,89.93,17409.0,83.7092,83.7557,83.7092,83.7278,17409.0
2019-11-11 14:15:00,89.94,90.07,89.93,90.06,61820.0,83.7371,83.8582,83.7278,83.8488,61820.0
2019-11-11 14:20:00,90.05,90.06,89.99,90.01,60269.0,83.8395,83.8488,83.7837,83.8023,60269.0
2019-11-11 14:25:00,90.01,90.02,90.0,90.01,33557.0,83.8023,83.8116,83.793,83.8023,33557.0
2019-11-11 14:30:00,90.0,90.1,89.99,90.06,41711.0,83.793,83.8861,83.7837,83.8488,41711.0
2019-11-11 14:35:00,90.06,90.06,89.99,90.0,47270.0,83.8488,83.8488,83.7837,83.793,47270.0
2019-11-11 14:40:00,90.01,90.04,89.96,89.99,31268.0,83.8023,83.8302,83.7557,83.7837,31268.0
2019-11-11 14:45:00,89.99,90.01,89.97,89.98,18319.0,83.7837,83.8023,83.765,83.7744,18319.0
2019-11-11 14:50:00,89.98,89.98,89.88,89.95,37629.0,83.7744,83.7744,83.6813,83.7464,37629.0
2019-11-11 14:55:00,89.95,90.01,89.94,89.97,12208.0,83.7464,83.8023,83.7371,83.765,12208.0
2019-11-11 15:00:00,89.97,90.03,89.97,90.02,21184.0,83.765,83.8209,83.765,83.8116,21184.0
2019-11-11 15:05:00,90.03,90.06,89.98,90.0,18400.0,83.8209,83.8488,83.7744,83.793,18400.0
2019-11-11 15:10:00,89.99,90.03,89.99,90.02,14535.0,83.7837,83.8209,83.7837,83.8116,14535.0
2019-11-11 15:15:00,90.02,90.04,90.0,90.01,33865.0,83.8116,83.8302,83.793,83.8023,33865.0
2019-11-11 15:20:00,90.02,90.09,90.01,90.06,25324.0,83.8116,83.8768,83.8023,83.8488,25324.0
2019-11-11 15:25:00,90.06,90.1,90.05,90.09,29617.0,83.8488,83.8861,83.8395,83.8768,29617.0
2019-11-11 15:30:00,90.09,90.09,89.96,89.97,34081.0,83.8768,83.8768,83.7557,83.765,34081.0
2019-11-11 15:35:00,89.97,90.05,89.97,90.03,26712.0,83.765,83.8395,83.765,83.8209,26712.0
2019-11-11 15:40:00,90.03,90.03,89.95,89.97,49125.0,83.8209,83.8209,83.7464,83.765,49125.0
2019-11-11 15:45:00,89.97,89.99,89.93,89.95,38652.0,83.765,83.7837,83.7278,83.7464,38652.0
2019-11-11 15:50:00,89.96,90.0,89.88,90.0,63694.0,83.7557,83.793,83.6813,83.793,63694.0
2019-11-11 15:55:00,90.0,90.09,89.99,90.04,90211.0,83.793,83.8768,83.7837,83.8302,90211.0
2019-11-12 09:30:00,90.31,90.66,90.25,90.6,160185.0,84.0816,84.4075,84.0257,84.3516,160185.0
2019-11-12 09:35:00,90.57,91.13,90.57,91.1,81885.0,84.3237,84.845,84.3237,84.8171,81885.0
2019-11-12 09:40:00,91.11,91.11,90.82,90.88,67848.0,84.8264,84.8264,84.5564,84.6123,67848.0
2019-11-12 09:45:00,90.86,90.87,90.77,90.84,42526.0,84.5937,84.603,84.5099,84.575,42526.0
2019-11-12 09:50:00,90.83,91.02,90.82,90.98,66455.0,84.5657,84.7426,84.5564,84.7054,66455.0
2019-11-12 09:55:00,90.98,91.0,90.91,90.98,88968.0,84.7054,84.724,84.6402,84.7054,88968.0
2019-11-12 10:00:00,90.98,91.01,90.76,90.83,91152.0,84.7054,84.7333,84.5006,84.5657,91152.0
2019-11-12 10:05:00,90.84,90.95,90.78,90.92,35442.0,84.575,84.6775,84.5192,84.6495,35442.0
2019-11-12 10:10:00,90.92,90.97,90.88,90.91,47583.0,84.6495,84.6961,84.6123,84.6402,47583.0
2019-11-12 10:15:00,90.91,90.91,90.78,90.78,28905.0,84.6402,84.6402,84.5192,84.5192,28905.0
2019-11-12 10:20:00,90.79,90.84,90.72,90.84,23266.0,84.5285,84.575,84.4633,84.575,23266.0
2019-11-12 10:25:00,90.84,90.9,90.81,90.84,59736.0,84.575,84.6309,84.5471,84.575,59736.0
2019-11-12 10:30:00,90.83,90.84,90.56,90.59,29841.0,84.5657,84.575,84.3144,84.3423,29841.0
2019-11-12 10:35:00,90.59,90.61,90.53,90.56,26121.0,84.3423,84.3609,84.2864,84.3144,26121.0
2019-11-12 10:40:00,90.56,90.61,90.53,90.58,26176.0,84.3144,84.3609,84.2864,84.333,26176.0
2019-11-12 10:45:00,90.58,90.66,90.57,90.61,33994.0,84.333,84.4075,84.3237,84.3609,33994.0
2019-11-12 10:50:00,90.6,90.61,90.4,90.44,79847.0,84.3516,84.3609,84.1654,84.2026,79847.0
2019-11-12 10:55:00,90.44,92.03,90.42,90.53,71390.0,84.2026,85.683,84.184,84.2864,71390.0
2019-11-12 11:00:00,90.53,90.63,90.53,90.58,31376.0,84.2864,84.3795,84.2864,84.333,31376.0
2019-11-12 11:05:00,90.58,90.6,90.52,90.56,20232.0,84.333,84.3516,84.2771,84.3144,20232.0
2019-11-12 11:10:00,90.56,90.56,90.42,90.44,24414.0,84.3144,84.3144,84.184,84.2026,24414.0
2019-11-12 11:15:00,90.44,90.45,90.37,90.41,30258.0,84.2026,84.2119,84.1375,84.1747,30258.0
2019-11-12 11:20:00,90.41,90.44,90.37,90.4,17323.0,84.1747,84.2026,84.1375,84.1654,17323.0
2019-11-12 11:25:00,90.39,90.41,90.34,90.38,16897.0,84.1561,84.1747,84.1095,84.1468,16897.0
2019-11-12 11:30:00,90.36,90.36,90.28,90.33,20247.0,84.1281,84.1281,84.0537,84.1002,20247.0
2019-11-12 11:35:00,90.32,90.33,90.17,90.21,29860.0,84.0909,84.1002,83.9513,83.9885,29860.0
2019-11-12 11:40:00,90.18,90.2,90.05,90.05,52548.0,83.9606,83.9792,83.8395,83.8395,52548.0
2019-11-12 11:45:00,90.05,90.07,89.97,90.07,66727.0,83.8395,83.8582,83.765,83.8582,66727.0
2019-11-12 11:50:00,90.07,90.12,90.06,90.11,26649.0,83.8582,83.9047,83.8488,83.8954,26649.0
2019-11-12 11:55:00,90.12,90.17,90.03,90.04,31658.0,83.9047,83.9513,83.8209,83.8302,31658.0
2019-11-12 12:00:00,90.04,90.04,89.93,89.97,15431.0,83.8302,83.8302,83.7278,83.765,15431.0
2019-11-12 12:05:00,89.97,90.07,89.97,90.07,27318.0,83.765,83.8582,83.765,83.8582,27318.0
2019-11-12 12:10:00,90.09,90.17,90.07,90.09,19267.0,83.8768,83.9513,83.8582,83.8768,19267.0
2019-11-12 12:15:00,90.08,90.12,90.07,90.09,16146.0,83.8675,83.9047,83.8582,83.8768,16146.0
2019-11-12 12:20:00,90.09,90.12,90.08,90.12,8298.0,83.8768,83.9047,83.8675,83.9047,8298.0
2019-11-12 12:25:00,90.12,90.2,90.11,90.17,22460.0,83.9047,83.9792,83.8954,83.9513,22460.0
2019-11-12 12:30:00,90.16,90.19,90.14,90.16,18812.0,83.9419,83.9699,83.9233,83.9419,18812.0
2019-11-12 12:35:00,90.16,90.24,90.16,90.21,14575.0,83.9419,84.0164,83.9419,83.9885,14575.0
2019-11-12 12:40:00,90.21,90.23,90.16,90.17,23133.0,83.9885,84.0071,83.9419,83.9513,23133.0
2019-11-12 12:45:00,90.17,90.18,90.12,90.13,11823.0,83.9513,83.9606,83.9047,83.914,11823.0
2019-11-12 12:50:00,90.12,90.18,90.06,90.16,22096.0,83.9047,83.9606,83.8488,83.9419,22096.0
2019-11-12 12:55:00,90.18,90.18,90.14,90.15,11333.0,83.9606,83.9606,83.9233,83.9326,11333.0
2019-11-12 13:00:00,90.15,90.23,90.15,90.18,20312.0,83.9326,84.0071,83.9326,83.9606,20312.0
2019-11-12 13:05:00,90.2,90.2,90.16,90.19,9842.0,83.9792,83.9792,83.9419,83.9699,9842.0
2019-11-12 13:10:00,90.2,90.23,90.14,90.15,30982.0,83.9792,84.0071,83.9233,83.9326,30982.0
2019-11-12 13:15:00,90.15,90.19,90.15,90.15,14958.0,83.9326,83.9699,83.9326,83.9326,14958.0
2019-11-12 13:20:00,90.15,90.15,90.06,90.1,18887.0,83.9326,83.9326,83.8488,83.8861,18887.0
2019-11-12 13:25:00,90.09,90.11,90.03,90.04,7906.0,83.8768,83.8954,83.8209,83.8302,7906.0
2019-11-12 13:30:00,90.04,90.09,90.03,90.07,11525.0,83.8302,83.8768,83.8209,83.8582,11525.0
2019-11-12 13:35:00,90.06,90.07,90.02,90.03,9924.0,83.8488,83.8582,83.8116,83.8209,9924.0
2019-11-12 13:40:00,90.04,90.11,90.03,90.07,18529.0,83.8302,83.8954,83.8209,83.8582,18529.0
2019-11-12 13:45:00,90.07,90.16,90.07,90.15,12303.0,83.8582,83.9419,83.8582,83.9326,12303.0
2019-11-12 13:50:00,90.15,90.16,90.08,90.09,14013.0,83.9326,83.9419,83.8675,83.8768,14013.0
2019-11-12 13:55:00,90.1,90.1,90.06,90.06,12362.0,83.8861,83.8861,83.8488,83.8488,12362.0
2019-11-12 14:00:00,90.06,90.07,89.92,89.97,17233.0,83.8488,83.8582,83.7185,83.765,17233.0
2019-11-12 14:05:00,89.98,89.98,89.91,89.96,20320.0,83.7744,83.7744,83.7092,83.7557,20320.0
2019-11-12 14:10:00,89.96,89.97,89.93,89.94,21715.0,83.7557,83.765,83.7278,83.7371,21715.0
2019-11-12 14:15:00,89.94,89.94,89.9,89.93,17845.0,83.7371,83.7371,83.6999,83.7278,17845.0
2019-11-12 14:20:00,89.93,89.96,89.89,89.9,35109.0,83.7278,83.7557,83.6906,83.6999,35109.0
2019-11-12 14:25:00,89.9,89.91,89.83,89.89,12984.0,83.6999,83.7092,83.6347,83.6906,12984.0
2019-11-12 14:30:00,89.89,89.96,89.89,89.93,14154.0,83.6906,83.7557,83.6906,83.7278,14154.0
2019-11-12 14:35:00,89.93,89.97,89.93,89.94,9437.0,83.7278,83.765,83.7278,83.7371,9437.0
2019-11-12 14:40:00,89.94,89.96,89.89,89.89,13283.0,83.7371,83.7557,83.6906,83.6906,13283.0
2019-11-12 14:45:00,89.89,89.93,89.86,89.86,11536.0,83.6906,83.7278,83.6626,83.6626,11536.0
2019-11-12 14:50:00,89.86,89.88,89.78,89.78,21035.0,83.6626,83.6813,83.5882,83.5882,21035.0
2019-11-12 14:55:00,89.77,89.8,89.73,89.73,31757.0,83.5788,83.6068,83.5416,83.5416,31757.0
2019-11-12 15:00:00,89.74,89.79,89.74,89.74,26438.0,83.5509,83.5975,83.5509,83.5509,26438.0
2019-11-12 15:05:00,89.75,89.77,89.7,89.72,39397.0,83.5602,83.5788,83.5137,83.5323,39397.0
2019-11-12 15:10:00,89.72,89.76,89.64,89.68,90798.0,83.5323,83.5695,83.4578,83.495,90798.0
2019-11-12 15:15:00,89.67,89.71,89.59,89.64,64906.0,83.4857,83.523,83.4113,83.4578,64906.0
2019-11-12 15:20:00,89.64,89.69,89.62,89.67,30592.0,83.4578,83.5044,83.4392,83.4857,30592.0
2019-11-12 15:25:00,89.68,89.7,89.62,89.64,27577.0,83.495,83.5137,83.4392,83.4578,27577.0
2019-11-12 15:30:00,89.65,89.67,89.6,89.62,31949.0,83.4671,83.4857,83.4206,83.4392,31949.0
2019-11-12 15:35:00,89.62,89.67,89.59,89.62,33957.0,83.4392,83.4857,83.4113,83.4392,33957.0
2019-11-12 15:40:00,89.62,89.68,89.61,89.64,32984.0,83.4392,83.495,83.4299,83.4578,32984.0
2019-11-12 15:45:00,89.64,89.64,89.55,89.6,48959.0,83.4578,83.4578,83.374,83.4206,48959.0
2019-11-12 15:50:00,89.6,89.63,89.53,89.58,74560.0,83.4206,83.4485,83.3554,83.4019,74560.0
2019-11-12 15:55:00,89.57,89.62,89.49,89.5,270742.0,83.3926,83.4392,83.3182,83.3275,270742.0
2019-11-13 09:30:00,89.73,90.04,89.57,90.0,139379.0,83.5416,83.8302,83.3926,83.793,139379.0
2019-11-13 09:35:00,89.99,90.45,89.99,90.43,106061.0,83.7837,84.2119,83.7837,84.1933,106061.0
2019-11-13 09:40:00,90.43,90.75,90.37,90.55,77955.0,84.1933,84.4913,84.1375,84.305,77955.0
2019-11-13 09:45:00,90.59,90.66,90.43,90.62,83625.0,84.3423,84.4075,84.1933,84.3702,83625.0
2019-11-13 09:50:00,90.62,90.65,90.46,90.56,59794.0,84.3702,84.3981,84.2213,84.3144,59794.0
2019-11-13 09:55:00,90.54,90.62,90.48,90.57,97086.0,84.2957,84.3702,84.2399,84.3237,97086.0
2019-11-13 10:00:00,90.58,90.59,90.49,90.52,100466.0,84.333,84.3423,84.2492,84.2771,100466.0
2019-11-13 10:05:00,90.52,90.64,90.45,90.61,71685.0,84.2771,84.3888,84.2119,84.3609,71685.0
2019-11-13 10:10:00,90.62,90.64,90.55,90.55,34921.0,84.3702,84.3888,84.305,84.305,34921.0
2019-11-13 10:15:00,90.56,90.56,90.42,90.43,70709.0,84.3144,84.3144,84.184,84.1933,70709.0
2019-11-13 10:20:00,90.43,90.58,90.42,90.54,98189.0,84.1933,84.333,84.184,84.2957,98189.0
2019-11-13 10:25:00,90.52,90.71,90.51,90.58,164523.0,84.2771,84.454,84.2678,84.333,164523.0
2019-11-13 10:30:00,90.58,90.6,90.43,90.46,76871.0,84.333,84.3516,84.1933,84.2213,76871.0
2019-11-13 10:35:00,90.46,90.58,90.43,90.54,53230.0,84.2213,84.333,84.1933,84.2957,53230.0
2019-11-13 10:40:00,90.55,90.55,90.38,90.44,54207.0,84.305,84.305,84.1468,84.2026,54207.0
2019-11-13 10:45:00,90.43,90.46,90.38,90.41,46882.0,84.1933,84.2213,84.1468,84.1747,46882.0
2019-11-13 10:50:00,90.42,90.45,90.4,90.42,46457.0,84.184,84.2119,84.1654,84.184,46457.0
2019-11-13 10:55:00,90.42,90.44,90.38,90.44,37272.0,84.184,84.2026,84.1468,84.2026,37272.0
2019-11-13 11:00:00,90.44,90.52,90.42,90.42,83867.0,84.2026,84.2771,84.184,84.184,83867.0
2019-11-13 11:05:00,90.41,90.43,90.32,90.41,32157.0,84.1747,84.1933,84.0909,84.1747,32157.0
2019-11-13 11:10:00,90.41,90.48,90.38,90.41,76083.0,84.1747,84.2399,84.1468,84.1747,76083.0
2019-11-13 11:15:00,90.41,90.47,90.34,90.4,55022.0,84.1747,84.2306,84.1095,84.1654,55022.0
2019-11-13 11:20:00,90.4,90.47,90.38,90.42,23675.0,84.1654,84.2306,84.1468,84.184,23675.0
2019-11-13 11:25:00,90.43,90.46,90.4,90.41,23516.0,84.1933,84.2213,84.1654,84.1747,23516.0
2019-11-13 11:30:00,90.41,90.45,90.4,90.45,41961.0,84.1747,84.2119,84.1654,84.2119,41961.0
2019-11-13 11:35:00,90.44,90.54,90.42,90.48,105661.0,84.2026,84.2957,84.184,84.2399,105661.0
2019-11-13 11:40:00,90.49,90.55,90.44,90.49,50374.0,84.2492,84.305,84.2026,84.2492,50374.0
2019-11-13 11:45:00,90.51,90.52,90.45,90.5,40018.0,84.2678,84.2771,84.2119,84.2585,40018.0
2019-11-13 11:50:00,90.5,90.52,90.44,90.45,35932.0,84.2585,84.2771,84.2026,84.2119,35932.0
2019-11-13 11:55:00,90.45,90.5,90.41,90.48,24672.0,84.2119,84.2585,84.1747,84.2399,24672.0
2019-11-13 12:00:00,90.48,90.51,90.44,90.46,28865.0,84.2399,84.2678,84.2026,84.2213,28865.0
2019-11-13 12:05:00,90.47,90.48,90.42,90.45,21234.0,84.2306,84.2399,84.184,84.2119,21234.0
2019-11-13 12:10:00,90.45,90.54,90.44,90.53,18950.0,84.2119,84.2957,84.2026,84.2864,18950.0
2019-11-13 12:15:00,90.53,90.63,90.51,90.63,25862.0,84.2864,84.3795,84.2678,84.3795,25862.0
2019-11-13 12:20:00,90.63,90.64,90.59,90.61,15739.0,84.3795,84.3888,84.3423,84.3609,15739.0
2019-11-13 12:25:00,90.61,90.69,90.6,90.6,28989.0,84.3609,84.4354,84.3516,84.3516,28989.0
2019-11-13 12:30:00,90.6,90.65,90.56,90.64,16401.0,84.3516,84.3981,84.3144,84.3888,16401.0
2019-11-13 12:35:00,90.65,90.72,90.62,90.72,20848.0,84.3981,84.4633,84.3702,84.4633,20848.0
2019-11-13 12:40:00,90.7,90.81,90.7,90.75,34999.0,84.4447,84.5471,84.4447,84.4913,34999.0
2019-11-13 12:45:00,90.75,90.95,90.74,90.94,38983.0,84.4913,84.6775,84.4819,84.6681,38983.0
2019-11-13 12:50:00,90.93,91.02,90.89,91.01,53166.0,84.6588,84.7426,84.6216,84.7333,53166.0
2019-11-13 12:55:00,91.01,91.14,91.01,91.11,60027.0,84.7333,84.8544,84.7333,84.8264,60027.0
2019-11-13 13:00:00,91.11,91.12,91.02,91.07,24157.0,84.8264,84.8357,84.7426,84.7892,24157.0
2019-11-13 13:05:00,91.09,91.09,91.04,91.06,21729.0,84.8078,84.8078,84.7613,84.7799,21729.0
2019-11-13 13:10:00,91.05,91.22,91.05,91.21,33963.0,84.7706,84.9288,84.7706,84.9195,33963.0
2019-11-13 13:15:00,91.22,91.23,91.16,91.23,36010.0,84.9288,84.9381,84.873,84.9381,36010.0
2019-11-13 13:20:00,91.23,91.32,91.22,91.3,54683.0,84.9381,85.0219,84.9288,85.0033,54683.0
2019-11-13 13:25:00,91.3,91.33,91.25,91.29,24027.0,85.0033,85.0313,84.9568,84.994,24027.0
2019-11-13 13:30:00,91.29,91.33,91.28,91.29,26985.0,84.994,85.0313,84.9847,84.994,26985.0
2019-11-13 13:35:00,91.29,91.39,91.28,91.38,35136.0,84.994,85.0871,84.9847,85.0778,35136.0
2019-11-13 13:40:00,91.38,91.5,91.37,91.47,48155.0,85.0778,85.1895,85.0685,85.1616,48155.0
2019-11-13 13:45:00,91.47,91.47,91.41,91.41,34801.0,85.1616,85.1616,85.1057,85.1057,34801.0
2019-11-13 13:50:00,91.41,91.55,91.41,91.53,73150.0,85.1057,85.2361,85.1057,85.2175,73150.0
2019-11-13 13:55:00,91.53,91.53,91.13,91.21,91414.0,85.2175,85.2175,84.845,84.9195,91414.0
2019-11-13 14:00:00,91.23,91.23,91.08,91.15,50532.0,84.9381,84.9381,84.7985,84.8637,50532.0
2019-11-13 14:05:00,91.15,91.18,91.1,91.17,17374.0,84.8637,84.8916,84.8171,84.8823,17374.0
2019-11-13 14:10:00,91.17,91.19,91.05,91.1,37950.0,84.8823,84.9009,84.7706,84.8171,37950.0
2019-11-13 14:15:00,91.1,91.14,91.04,91.08,34224.0,84.8171,84.8544,84.7613,84.7985,34224.0
2019-11-13 14:20:00,91.08,91.1,91.02,91.02,33442.0,84.7985,84.8171,84.7426,84.7426,33442.0
2019-11-13 14:25:00,91.02,91.04,90.98,91.03,35637.0,84.7426,84.7613,84.7054,84.7519,35637.0
2019-11-13 14:30:00,91.03,91.09,91.02,91.06,33216.0,84.7519,84.8078,84.7426,84.7799,33216.0
2019-11-13 14:35:00,91.04,91.05,90.97,90.99,23302.0,84.7613,84.7706,84.6961,84.7147,23302.0
2019-11-13 14:40:00,90.99,91.13,90.99,91.11,36599.0,84.7147,84.845,84.7147,84.8264,36599.0
2019-11-13 14:45:00,91.12,91.19,91.09,91.19,30507.0,84.8357,84.9009,84.8078,84.9009,30507.0
2019-11-13 14:50:00,91.19,91.21,91.17,91.18,31846.0,84.9009,84.9195,84.8823,84.8916,31846.0
2019-11-13 14:55:00,91.18,91.29,91.16,91.25,49673.0,84.8916,84.994,84.873,84.9568,49673.0
2019-11-13 15:00:00,91.25,91.3,91.2,91.25,49881.0,84.9568,85.0033,84.9102,84.9568,49881.0
2019-11-13 15:05:00,91.24,91.26,91.2,91.25,65102.0,84.9475,84.9661,84.9102,84.9568,65102.0
2019-11-13 15:10:00,91.24,91.32,91.21,91.31,39610.0,84.9475,85.0219,84.9195,85.0126,39610.0
2019-11-13 15:15:00,91.31,91.31,91.26,91.29,28113.0,85.0126,85.0126,84.9661,84.994,28113.0
2019-11-13 15:20:00,91.29,91.36,91.27,91.27,54265.0,84.994,85.0592,84.9754,84.9754,54265.0
2019-11-13 15:25:00,91.27,91.34,91.26,91.27,50592.0,84.9754,85.0406,84.9661,84.9754,50592.0
2019-11-13 15:30:00,91.26,91.33,91.17,91.17,65633.0,84.9661,85.0313,84.8823,84.8823,65633.0
2019-11-13 15:35:00,91.17,91.18,91.12,91.16,49985.0,84.8823,84.8916,84.8357,84.873,49985.0
2019-11-13 15:40:00,91.16,91.21,91.12,91.2,45685.0,84.873,84.9195,84.8357,84.9102,45685.0
2019-11-13 15:45:00,91.2,91.23,91.14,91.18,167686.0,84.9102,84.9381,84.8544,84.8916,167686.0
2019-11-13 15:50:00,91.18,91.18,91.08,91.18,106480.0,84.8916,84.8916,84.7985,84.8916,106480.0
2019-11-13 15:55:00,91.18,91.33,91.15,91.29,309095.0,84.8916,85.0313,84.8637,84.994,309095.0
2019-11-14 09:30:00,91.49,91.59,91.02,91.19,203577.0,85.1802,85.2733,84.7426,84.9009,203577.0
2019-11-14 09:35:00,91.17,91.32,91.01,91.05,38615.0,84.8823,85.0219,84.7333,84.7706,38615.0
2019-11-14 09:40:00,91.03,91.04,90.76,90.83,42033.0,84.7519,84.7613,84.5006,84.5657,42033.0
2019-11-14 09:45:00,90.81,90.96,90.72,90.92,38586.0,84.5471,84.6868,84.4633,84.6495,38586.0
2019-11-14 09:50:00,90.93,91.28,90.92,91.27,54441.0,84.6588,84.9847,84.6495,84.9754,54441.0
2019-11-14 09:55:00,91.29,91.43,91.26,91.42,48715.0,84.994,85.1244,84.9661,85.115,48715.0
2019-11-14 10:00:00,91.43,91.48,91.3,91.48,50802.0,85.1244,85.1709,85.0033,85.1709,50802.0
2019-11-14 10:05:00,91.48,91.64,91.47,91.63,74817.0,85.1709,85.3199,85.1616,85.3106,74817.0
2019-11-14 10:10:00,91.64,91.71,91.47,91.48,77383.0,85.3199,85.385,85.1616,85.1709,77383.0
2019-11-14 10:15:00,91.48,91.64,91.46,91.64,38906.0,85.1709,85.3199,85.1523,85.3199,38906.0
2019-11-14 10:20:00,91.64,91.73,91.63,91.67,52857.0,85.3199,85.4037,85.3106,85.3478,52857.0
2019-11-14 10:25:00,91.66,91.75,91.66,91.74,41784.0,85.3385,85.4223,85.3385,85.413,41784.0
2019-11-14 10:30:00,91.75,91.79,91.72,91.77,39521.0,85.4223,85.4595,85.3944,85.4409,39521.0
2019-11-14 10:35:00,91.76,91.96,91.76,91.96,61230.0,85.4316,85.6178,85.4316,85.6178,61230.0
2019-11-14 10:40:00,91.95,91.96,91.85,91.87,50941.0,85.6085,85.6178,85.5154,85.534,50941.0
2019-11-14 10:45:00,91.88,91.89,91.82,91.84,52160.0,85.5433,85.5526,85.4875,85.5061,52160.0
2019-11-14 10:50:00,91.84,91.85,91.78,91.8,47871.0,85.5061,85.5154,85.4502,85.4688,47871.0
2019-11-14 10:55:00,91.8,91.83,91.69,91.75,46445.0,85.4688,85.4968,85.3664,85.4223,46445.0
2019-11-14 11:00:00,91.74,91.76,91.69,91.72,41064.0,85.413,85.4316,85.3664,85.3944,41064.0
2019-11-14 11:05:00,91.73,91.78,91.7,91.72,31105.0,85.4037,85.4502,85.3757,85.3944,31105.0
2019-11-14 11:10:00,91.72,91.72,91.64,91.68,94052.0,85.3944,85.3944,85.3199,85.3571,94052.0
2019-11-14 11:15:00,91.67,91.71,91.65,91.66,27705.0,85.3478,85.385,85.3292,85.3385,27705.0
2019-11-14 11:20:00,91.66,91.84,91.66,91.77,37460.0,85.3385,85.5061,85.3385,85.4409,37460.0
2019-11-14 11:25:00,91.75,91.84,91.74,91.8,43428.0,85.4223,85.5061,85.413,85.4688,43428.0
2019-11-14 11:30:00,91.79,91.84,91.7,91.72,98411.0,85.4595,85.5061,85.3757,85.3944,98411.0
2019-11-14 11:35:00,91.71,91.75,91.63,91.67,82196.0,85.385,85.4223,85.3106,85.3478,82196.0
2019-11-14 11:40:00,91.66,91.69,91.62,91.65,44404.0,85.3385,85.3664,85.3013,85.3292,44404.0
2019-11-14 11:45:00,91.66,91.69,91.44,91.48,85464.0,85.3385,85.3664,85.1337,85.1709,85464.0
2019-11-14 11:50:00,91.48,91.52,91.44,91.51,39229.0,85.1709,85.2081,85.1337,85.1988,39229.0
2019-11-14 11:55:00,91.5,91.64,91.5,91.56,42454.0,85.1895,85.3199,85.1895,85.2454,42454.0
2019-11-14 12:00:00,91.55,91.6,91.55,91.58,37849.0,85.2361,85.2826,85.2361,85.264,37849.0
2019-11-14 12:05:00,91.58,91.64,91.57,91.64,32163.0,85.264,85.3199,85.2547,85.3199,32163.0
2019-11-14 12:10:00,91.64,91.68,91.59,91.63,46596.0,85.3199,85.3571,85.2733,85.3106,46596.0
2019-11-14 12:15:00,91.63,91.69,91.61,91.65,25655.0,85.3106,85.3664,85.2919,85.3292,25655.0
2019-11-14 12:20:00,91.65,91.71,91.64,91.69,27115.0,85.3292,85.385,85.3199,85.3664,27115.0
2019-11-14 12:25:00,91.69,91.77,91.68,91.69,72126.0,85.3664,85.4409,85.3571,85.3664,72126.0
2019-11-14 12:30:00,91.7,91.76,91.69,91.7,53820.0,85.3757,85.4316,85.3664,85.3757,53820.0
2019-11-14 12:35:00,91.71,91.8,91.69,91.8,139023.0,85.385,85.4688,85.3664,85.4688,139023.0
2019-11-14 12:40:00,91.8,91.84,91.75,91.82,61689.0,85.4688,85.5061,85.4223,85.4875,61689.0
2019-11-14 12:45:00,91.81,91.84,91.79,91.84,118080.0,85.4781,85.5061,85.4595,85.5061,118080.0
2019-11-14 12:50:00,91.84,91.9,91.74,91.78,56117.0,85.5061,85.5619,85.413,85.4502,56117.0
2019-11-14 12:55:00,91.78,91.79,91.69,91.71,42410.0,85.4502,85.4595,85.3664,85.385,42410.0
2019-11-14 13:00:00,91.71,91.75,91.63,91.65,29252.0,85.385,85.4223,85.3106,85.3292,29252.0
2019-11-14 13:05:00,91.65,91.69,91.64,91.67,34156.0,85.3292,85.3664,85.3199,85.3478,34156.0
2019-11-14 13:10:00,91.68,91.68,91.6,91.62,12064.0,85.3571,85.3571,85.2826,85.3013,12064.0
2019-11-14 13:15:00,91.61,91.61,91.52,91.54,16569.0,85.2919,85.2919,85.2081,85.2268,16569.0
2019-11-14 13:20:00,91.55,91.56,91.52,91.53,16747.0,85.2361,85.2454,85.2081,85.2175,16747.0
2019-11-14 13:25:00,91.52,91.56,91.51,91.54,14783.0,85.2081,85.2454,85.1988,85.2268,14783.0
2019-11-14 13:30:00,91.53,91.54,91.45,91.46,23438.0,85.2175,85.2268,85.143,85.1523,23438.0
2019-11-14 13:35:00,91.46,91.48,91.43,91.43,20216.0,85.1523,85.1709,85.1244,85.1244,20216.0
2019-11-14 13:40:00,91.42,91.44,91.31,91.33,24824.0,85.115,85.1337,85.0126,85.0313,24824.0
2019-11-14 13:45:00,91.32,91.34,91.27,91.3,31495.0,85.0219,85.0406,84.9754,85.0033,31495.0
2019-11-14 13:50:00,91.31,91.32,91.12,91.14,38030.0,85.0126,85.0219,84.8357,84.8544,38030.0
2019-11-14 13:55:00,91.14,91.19,90.9,91.14,76704.0,84.8544,84.9009,84.6309,84.8544,76704.0
2019-11-14 14:00:00,91.13,91.24,91.11,91.17,36068.0,84.845,84.9475,84.8264,84.8823,36068.0
2019-11-14 14:05:00,91.17,91.21,91.14,91.2,24683.0,84.8823,84.9195,84.8544,84.9102,24683.0
2019-11-14 14:10:00,91.19,91.19,91.03,91.06,32392.0,84.9009,84.9009,84.7519,84.7799,32392.0
2019-11-14 14:15:00,91.06,91.17,91.06,91.09,47214.0,84.7799,84.8823,84.7799,84.8078,47214.0
2019-11-14 14:20:00,91.08,91.12,91.03,91.05,55063.0,84.7985,84.8357,84.7519,84.7706,55063.0
2019-11-14 14:25:00,91.06,91.1,91.04,91.05,17694.0,84.7799,84.8171,84.7613,84.7706,17694.0
2019-11-14 14:30:00,91.06,91.1,91.05,91.05,32849.0,84.7799,84.8171,84.7706,84.7706,32849.0
2019-11-14 14:35:00,91.06,91.06,91.03,91.05,20482.0,84.7799,84.7799,84.7519,84.7706,20482.0
2019-11-14 14:40:00,91.05,91.06,91.0,91.06,23731.0,84.7706,84.7799,84.724,84.7799,23731.0
2019-11-14 14:45:00,91.06,91.09,91.03,91.06,70883.0,84.7799,84.8078,84.7519,84.7799,70883.0
2019-11-14 14:50:00,91.06,91.08,90.99,91.04,29154.0,84.7799,84.7985,84.7147,84.7613,29154.0
2019-11-14 14:55:00,91.05,91.1,91.02,91.06,31299.0,84.7706,84.8171,84.7426,84.7799,31299.0
2019-11-14 15:00:00,91.06,91.1,91.05,91.07,40486.0,84.7799,84.8171,84.7706,84.7892,40486.0
2019-11-14 15:05:00,91.06,91.1,91.06,91.08,17546.0,84.7799,84.8171,84.7799,84.7985,17546.0
2019-11-14 15:10:00,91.08,91.12,91.06,91.08,22482.0,84.7985,84.8357,84.7799,84.7985,22482.0
2019-11-14 15:15:00,91.08,91.09,91.05,91.09,24357.0,84.7985,84.8078,84.7706,84.8078,24357.0
2019-11-14 15:20:00,91.08,91.13,91.06,91.11,53217.0,84.7985,84.845,84.7799,84.8264,53217.0
2019-11-14 15:25:00,91.11,91.17,91.08,91.16,44248.0,84.8264,84.8823,84.7985,84.873,44248.0
2019-11-14 15:30:00,91.15,91.29,91.15,91.23,70091.0,84.8637,84.994,84.8637,84.9381,70091.0
2019-11-14 15:35:00,91.23,91.29,91.23,91.26,83529.0,84.9381,84.994,84.9381,84.9661,83529.0
2019-11-14 15:40:00,91.25,91.3,91.23,91.28,74512.0,84.9568,85.0033,84.9381,84.9847,74512.0
2019-11-14 15:45:00,91.29,91.39,91.23,91.39,167220.0,84.994,85.0871,84.9381,85.0871,167220.0
2019-11-14 15:50:00,91.4,91.47,91.26,91.29,202582.0,85.0964,85.1616,84.9661,84.994,202582.0
2019-11-14 15:55:00,91.27,91.4,91.22,91.27,347187.0,84.9754,85.0964,84.9288,84.9754,347187.0
2019-11-15 09:30:00,92.14,92.37,91.96,92.02,344681.0,85.7854,85.9995,85.6178,85.6737,344681.0
2019-11-15 09:35:00,92.03,92.2,91.97,92.18,74658.0,85.683,85.8413,85.6271,85.8226,74658.0
2019-11-15 09:40:00,92.19,92.49,92.15,92.36,92352.0,85.8319,86.1113,85.7947,85.9902,92352.0
2019-11-15 09:45:00,92.37,92.66,92.36,92.66,89902.0,85.9995,86.2695,85.9902,86.2695,89902.0
2019-11-15 09:50:00,92.65,92.82,92.64,92.66,127853.0,86.2602,86.4185,86.2509,86.2695,127853.0
2019-11-15 09:55:00,92.66,92.67,92.45,92.66,80762.0,86.2695,86.2788,86.074,86.2695,80762.0
2019-11-15 10:00:00,92.65,92.67,92.53,92.58,61830.0,86.2602,86.2788,86.1485,86.195,61830.0
2019-11-15 10:05:00,92.57,92.64,92.52,92.59,71248.0,86.1857,86.2509,86.1392,86.2044,71248.0
2019-11-15 10:10:00,92.59,92.83,92.58,92.8,94570.0,86.2044,86.4278,86.195,86.3999,94570.0
2019-11-15 10:15:00,92.82,92.9,92.73,92.89,82450.0,86.4185,86.493,86.3347,86.4837,82450.0
2019-11-15 10:20:00,92.9,92.93,92.81,92.81,77423.0,86.493,86.5209,86.4092,86.4092,77423.0
2019-11-15 10:25:00,92.81,92.94,92.77,92.94,145727.0,86.4092,86.5302,86.3719,86.5302,145727.0
2019-11-15 10:30:00,92.94,92.97,92.91,92.97,78421.0,86.5302,86.5581,86.5023,86.5581,78421.0
2019-11-15 10:35:00,92.97,93.19,92.96,93.19,142728.0,86.5581,86.763,86.5488,86.763,142728.0
2019-11-15 10:40:00,93.2,93.32,93.17,93.3,91691.0,86.7723,86.884,86.7444,86.8654,91691.0
2019-11-15 10:45:00,93.3,93.34,93.27,93.31,87005.0,86.8654,86.9026,86.8375,86.8747,87005.0
2019-11-15 10:50:00,93.31,93.33,93.19,93.22,64142.0,86.8747,86.8933,86.763,86.7909,64142.0
2019-11-15 10:55:00,93.22,93.24,93.12,93.18,86910.0,86.7909,86.8095,86.6978,86.7537,86910.0
2019-11-15 11:00:00,93.17,93.22,93.14,93.14,64955.0,86.7444,86.7909,86.7164,86.7164,64955.0
2019-11-15 11:05:00,93.15,93.2,93.07,93.15,86763.0,86.7257,86.7723,86.6512,86.7257,86763.0
2019-11-15 11:10:00,93.15,93.36,93.15,93.34,77172.0,86.7257,86.9212,86.7257,86.9026,77172.0
2019-11-15 11:15:00,93.34,93.35,93.16,93.31,69409.0,86.9026,86.9119,86.735,86.8747,69409.0
2019-11-15 11:20:00,93.31,93.37,93.25,93.36,42320.0,86.8747,86.9306,86.8188,86.9212,42320.0
2019-11-15 11:25:00,93.36,93.46,93.36,93.45,48640.0,86.9212,87.0144,86.9212,87.005,48640.0
2019-11-15 11:30:00,93.45,93.45,93.35,93.36,48811.0,87.005,87.005,86.9119,86.9212,48811.0
2019-11-15 11:35:00,93.35,93.35,93.28,93.29,43635.0,86.9119,86.9119,86.8468,86.8561,43635.0
2019-11-15 11:40:00,93.29,93.3,93.17,93.22,46486.0,86.8561,86.8654,86.7444,86.7909,46486.0
2019-11-15 11:45:00,93.22,93.22,93.14,93.17,32639.0,86.7909,86.7909,86.7164,86.7444,32639.0
2019-11-15 11:50:00,93.18,93.27,93.17,93.24,45929.0,86.7537,86.8375,86.7444,86.8095,45929.0
2019-11-15 11:55:00,93.24,93.28,93.21,93.27,42278.0,86.8095,86.8468,86.7816,86.8375,42278.0
2019-11-15 12:00:00,93.25,93.46,93.24,93.45,53579.0,86.8188,87.0144,86.8095,87.005,53579.0
2019-11-15 12:05:00,93.45,93.48,93.42,93.45,54220.0,87.005,87.033,86.9771,87.005,54220.0
2019-11-15 12:10:00,93.46,93.54,93.45,93.5,44519.0,87.0144,87.0888,87.005,87.0516,44519.0
2019-11-15 12:15:00,93.51,93.53,93.46,93.47,42789.0,87.0609,87.0795,87.0144,87.0237,42789.0
2019-11-15 12:20:00,93.46,93.49,93.45,93.46,32135.0,87.0144,87.0423,87.005,87.0144,32135.0
2019-11-15 12:25:00,93.47,93.56,93.45,93.56,23763.0,87.0237,87.1075,87.005,87.1075,23763.0
2019-11-15 12:30:00,93.56,93.56,93.43,93.47,42159.0,87.1075,87.1075,86.9864,87.0237,42159.0
2019-11-15 12:35:00,93.48,93.49,93.44,93.47,42144.0,87.033,87.0423,86.9957,87.0237,42144.0
2019-11-15 12:40:00,93.47,93.47,93.4,93.45,38896.0,87.0237,87.0237,86.9585,87.005,38896.0
2019-11-15 12:45:00,93.45,93.51,93.41,93.51,31931.0,87.005,87.0609,86.9678,87.0609,31931.0
2019-11-15 12:50:00,93.51,93.51,93.4,93.45,25043.0,87.0609,87.0609,86.9585,87.005,25043.0
2019-11-15 12:55:00,93.44,93.44,93.34,93.37,39081.0,86.9957,86.9957,86.9026,86.9306,39081.0
2019-11-15 13:00:00,93.37,93.37,93.25,93.26,37625.0,86.9306,86.9306,86.8188,86.8281,37625.0
2019-11-15 13:05:00,93.27,93.28,93.25,93.26,26028.0,86.8375,86.8468,86.8188,86.8281,26028.0
2019-11-15 13:10:00,93.26,93.28,93.25,93.27,19450.0,86.8281,86.8468,86.8188,86.8375,19450.0
2019-11-15 13:15:00,93.27,93.27,93.21,93.23,35375.0,86.8375,86.8375,86.7816,86.8002,35375.0
2019-11-15 13:20:00,93.22,93.29,93.21,93.25,22007.0,86.7909,86.8561,86.7816,86.8188,22007.0
2019-11-15 13:25:00,93.26,93.29,93.21,93.23,22607.0,86.8281,86.8561,86.7816,86.8002,22607.0
2019-11-15 13:30:00,93.23,93.23,93.2,93.21,51404.0,86.8002,86.8002,86.7723,86.7816,51404.0
2019-11-15 13:35:00,93.22,93.27,93.17,93.26,106131.0,86.7909,86.8375,86.7444,86.8281,106131.0
2019-11-15 13:40:00,93.26,93.29,93.25,93.26,25167.0,86.8281,86.8561,86.8188,86.8281,25167.0
2019-11-15 13:45:00,93.26,93.28,93.23,93.23,19067.0,86.8281,86.8468,86.8002,86.8002,19067.0
2019-11-15 13:50:00,93.24,93.25,93.1,93.12,32376.0,86.8095,86.8188,86.6792,86.6978,32376.0
2019-11-15 13:55:00,93.12,93.13,93.04,93.1,46220.0,86.6978,86.7071,86.6233,86.6792,46220.0
2019-11-15 14:00:00,93.1,93.11,93.01,93.03,33551.0,86.6792,86.6885,86.5954,86.614,33551.0
2019-11-15 14:05:00,93.04,93.05,93.01,93.02,33205.0,86.6233,86.6326,86.5954,86.6047,33205.0
2019-11-15 14:10:00,93.03,93.06,93.01,93.04,14504.0,86.614,86.6419,86.5954,86.6233,14504.0
2019-11-15 14:15:00,93.04,93.09,93.03,93.05,22815.0,86.6233,86.6699,86.614,86.6326,22815.0
2019-11-15 14:20:00,93.04,93.1,93.04,93.08,20686.0,86.6233,86.6792,86.6233,86.6606,20686.0
2019-11-15 14:25:00,93.07,93.08,93.03,93.06,17111.0,86.6512,86.6606,86.614,86.6419,17111.0
2019-11-15 14:30:00,93.06,93.08,93.03,93.06,19857.0,86.6419,86.6606,86.614,86.6419,19857.0
2019-11-15 14:35:00,93.06,93.07,93.02,93.06,15140.0,86.6419,86.6512,86.6047,86.6419,15140.0
2019-11-15 14:40:00,93.05,93.09,93.02,93.08,21885.0,86.6326,86.6699,86.6047,86.6606,21885.0
2019-11-15 14:45:00,93.09,93.09,93.03,93.06,15264.0,86.6699,86.6699,86.614,86.6419,15264.0
2019-11-15 14:50:00,93.06,93.08,93.05,93.06,19922.0,86.6419,86.6606,86.6326,86.6419,19922.0
2019-11-15 14:55:00,93.06,93.12,93.05,93.12,22262.0,86.6419,86.6978,86.6326,86.6978,22262.0
2019-11-15 15:00:00,93.13,93.19,93.11,93.14,29433.0,86.7071,86.763,86.6885,86.7164,29433.0
2019-11-15 15:05:00,93.14,93.16,93.1,93.14,46156.0,86.7164,86.735,86.6792,86.7164,46156.0
2019-11-15 15:10:00,93.14,93.16,93.1,93.16,49564.0,86.7164,86.735,86.6792,86.735,49564.0
2019-11-15 15:15:00,93.15,93.16,93.02,93.02,65708.0,86.7257,86.735,86.6047,86.6047,65708.0
2019-11-15 15:20:00,93.02,93.03,92.94,93.02,75239.0,86.6047,86.614,86.5302,86.6047,75239.0
2019-11-15 15:25:00,93.01,93.04,92.97,93.02,34936.0,86.5954,86.6233,86.5581,86.6047,34936.0
2019-11-15 15:30:00,93.01,93.11,92.96,93.11,83360.0,86.5954,86.6885,86.5488,86.6885,83360.0
2019-11-15 15:35:00,93.11,93.16,93.04,93.05,78117.0,86.6885,86.735,86.6233,86.6326,78117.0
2019-11-15 15:40:00,93.05,93.06,92.94,93.06,164473.0,86.6326,86.6419,86.5302,86.6419,164473.0
2019-11-15 15:45:00,93.05,93.07,92.94,92.95,122913.0,86.6326,86.6512,86.5302,86.5395,122913.0
2019-11-15 15:50:00,92.95,93.03,92.93,92.94,151085.0,86.5395,86.614,86.5209,86.5302,151085.0
2019-11-15 15:55:00,92.94,93.06,92.87,93.05,306403.0,86.5302,86.6419,86.465,86.6326,306403.0
2019-11-18 09:30:00,93.5,93.66,93.28,93.33,266849.0,87.0516,87.2006,86.8468,86.8933,266849.0
2019-11-18 09:35:00,93.38,93.43,93.18,93.23,122772.0,86.9399,86.9864,86.7537,86.8002,122772.0
2019-11-18 09:40:00,93.22,93.22,92.91,92.99,116634.0,86.7909,86.7909,86.5023,86.5768,116634.0
2019-11-18 09:45:00,93.01,93.1,92.95,93.05,66924.0,86.5954,86.6792,86.5395,86.6326,66924.0
2019-11-18 09:50:00,93.05,93.06,92.93,92.99,60282.0,86.6326,86.6419,86.5209,86.5768,60282.0
2019-11-18 09:55:00,92.98,93.1,92.95,93.01,96310.0,86.5675,86.6792,86.5395,86.5954,96310.0
2019-11-18 10:00:00,93.01,93.3,92.99,93.3,50614.0,86.5954,86.8654,86.5768,86.8654,50614.0
2019-11-18 10:05:00,93.3,93.33,93.2,93.21,74634.0,86.8654,86.8933,86.7723,86.7816,74634.0
2019-11-18 10:10:00,93.2,93.25,93.12,93.17,76056.0,86.7723,86.8188,86.6978,86.7444,76056.0
2019-11-18 10:15:00,93.17,93.21,93.12,93.2,70826.0,86.7444,86.7816,86.6978,86.7723,70826.0
2019-11-18 10:20:00,93.2,93.28,93.18,93.2,67736.0,86.7723,86.8468,86.7537,86.7723,67736.0
2019-11-18 10:25:00,93.19,93.2,93.12,93.16,43584.0,86.763,86.7723,86.6978,86.735,43584.0
2019-11-18 10:30:00,93.16,93.25,93.09,93.23,81730.0,86.735,86.8188,86.6699,86.8002,81730.0
2019-11-18 10:35:00,93.23,93.25,93.13,93.24,57071.0,86.8002,86.8188,86.7071,86.8095,57071.0
2019-11-18 10:40:00,93.25,93.25,93.16,93.2,37881.0,86.8188,86.8188,86.735,86.7723,37881.0
2019-11-18 10:45:00,93.2,93.36,93.18,93.32,73117.0,86.7723,86.9212,86.7537,86.884,73117.0
2019-11-18 10:50:00,93.31,93.41,93.3,93.39,47693.0,86.8747,86.9678,86.8654,86.9492,47693.0
2019-11-18 10:55:00,93.41,93.46,93.39,93.39,23853.0,86.9678,87.0144,86.9492,86.9492,23853.0
2019-11-18 11:00:00,93.4,93.41,93.3,93.36,38354.0,86.9585,86.9678,86.8654,86.9212,38354.0
2019-11-18 11:05:00,93.38,93.44,93.31,93.34,42061.0,86.9399,86.9957,86.8747,86.9026,42061.0
2019-11-18 11:10:00,93.35,93.49,93.35,93.38,31877.0,86.9119,87.0423,86.9119,86.9399,31877.0
2019-11-18 11:15:00,93.4,93.41,93.33,93.41,24273.0,86.9585,86.9678,86.8933,86.9678,24273.0
2019-11-18 11:20:00,93.41,93.46,93.38,93.46,33765.0,86.9678,87.0144,86.9399,87.0144,33765.0
2019-11-18 11:25:00,93.46,93.53,93.4,93.53,58600.0,87.0144,87.0795,86.9585,87.0795,58600.0
2019-11-18 11:30:00,93.53,93.58,93.47,93.54,53810.0,87.0795,87.1261,87.0237,87.0888,53810.0
2019-11-18 11:35:00,93.55,93.55,93.47,93.47,33825.0,87.0981,87.0981,87.0237,87.0237,33825.0
2019-11-18 11:40:00,93.47,93.53,93.47,93.5,44302.0,87.0237,87.0795,87.0237,87.0516,44302.0
2019-11-18 11:45:00,93.51,93.54,93.46,93.51,47986.0,87.0609,87.0888,87.0144,87.0609,47986.0
2019-11-18 11:50:00,93.5,93.68,93.49,93.6,83200.0,87.0516,87.2192,87.0423,87.1447,83200.0
2019-11-18 11:55:00,93.6,93.69,93.58,93.67,131029.0,87.1447,87.2285,87.1261,87.2099,131029.0
2019-11-18 12:00:00,93.67,93.71,93.64,93.64,63973.0,87.2099,87.2471,87.1819,87.1819,63973.0
2019-11-18 12:05:00,93.64,93.65,93.56,93.59,31926.0,87.1819,87.1912,87.1075,87.1354,31926.0
2019-11-18 12:10:00,93.59,93.61,93.52,93.52,37531.0,87.1354,87.154,87.0702,87.0702,37531.0
2019-11-18 12:15:00,93.53,93.68,93.52,93.67,43391.0,87.0795,87.2192,87.0702,87.2099,43391.0
2019-11-18 12:20:00,93.66,93.73,93.63,93.73,37111.0,87.2006,87.2657,87.1726,87.2657,37111.0
2019-11-18 12:25:00,93.73,93.77,93.67,93.68,62334.0,87.2657,87.303,87.2099,87.2192,62334.0
2019-11-18 12:30:00,93.67,93.73,93.65,93.71,29664.0,87.2099,87.2657,87.1912,87.2471,29664.0
2019-11-18 12:35:00,93.71,93.73,93.69,93.72,17991.0,87.2471,87.2657,87.2285,87.2564,17991.0
2019-11-18 12:40:00,93.72,93.82,93.71,93.79,28151.0,87.2564,87.3495,87.2471,87.3216,28151.0
2019-11-18 12:45:00,93.8,93.86,93.78,93.85,12965.0,87.3309,87.3868,87.3123,87.3775,12965.0
2019-11-18 12:50:00,93.85,93.9,93.85,93.89,32700.0,87.3775,87.424,87.3775,87.4147,32700.0
2019-11-18 12:55:00,93.89,93.95,93.88,93.95,28281.0,87.4147,87.4706,87.4054,87.4706,28281.0
2019-11-18 13:00:00,93.94,94.1,93.94,94.09,53653.0,87.4612,87.6102,87.4612,87.6009,53653.0
2019-11-18 13:05:00,94.08,94.18,94.08,94.14,51626.0,87.5916,87.6847,87.5916,87.6475,51626.0
2019-11-18 13:10:00,94.14,94.24,94.12,94.2,33321.0,87.6475,87.7406,87.6288,87.7033,33321.0
2019-11-18 13:15:00,94.19,94.21,94.05,94.08,38444.0,87.694,87.7126,87.5637,87.5916,38444.0
2019-11-18 13:20:00,94.08,94.08,93.98,93.99,28822.0,87.5916,87.5916,87.4985,87.5078,28822.0
2019-11-18 13:25:00,93.99,94.07,93.99,94.04,29695.0,87.5078,87.5823,87.5078,87.5544,29695.0
2019-11-18 13:30:00,94.04,94.06,93.98,94.02,24180.0,87.5544,87.573,87.4985,87.5357,24180.0
2019-11-18 13:35:00,94.02,94.03,93.99,94.03,34400.0,87.5357,87.545,87.5078,87.545,34400.0
2019-11-18 13:40:00,94.03,94.09,93.99,94.09,26574.0,87.545,87.6009,87.5078,87.6009,26574.0
2019-11-18 13:45:00,94.09,94.14,94.07,94.11,21723.0,87.6009,87.6475,87.5823,87.6195,21723.0
2019-11-18 13:50:00,94.11,94.23,94.1,94.22,37596.0,87.6195,87.7312,87.6102,87.7219,37596.0
2019-11-18 13:55:00,94.23,94.26,94.2,94.21,25548.0,87.7312,87.7592,87.7033,87.7126,25548.0
2019-11-18 14:00:00,94.21,94.21,94.04,94.06,36355.0,87.7126,87.7126,87.5544,87.573,36355.0
2019-11-18 14:05:00,94.06,94.07,94.0,94.06,23497.0,87.573,87.5823,87.5171,87.573,23497.0
2019-11-18 14:10:00,94.05,94.08,94.03,94.07,18058.0,87.5637,87.5916,87.545,87.5823,18058.0
2019-11-18 14:15:00,94.06,94.08,94.02,94.03,28833.0,87.573,87.5916,87.5357,87.545,28833.0
2019-11-18 14:20:00,94.04,94.08,94.02,94.02,37882.0,87.5544,87.5916,87.5357,87.5357,37882.0
2019-11-18 14:25:00,94.01,94.02,93.94,93.98,36551.0,87.5264,87.5357,87.4612,87.4985,36551.0
2019-11-18 14:30:00,93.98,94.01,93.97,93.99,25994.0,87.4985,87.5264,87.4892,87.5078,25994.0
2019-11-18 14:35:00,94.0,94.0,93.94,93.95,30359.0,87.5171,87.5171,87.4612,87.4706,30359.0
2019-11-18 14:40:00,93.95,94.02,93.95,94.02,23606.0,87.4706,87.5357,87.4706,87.5357,23606.0
2019-11-18 14:45:00,94.02,94.08,93.99,94.06,22638.0,87.5357,87.5916,87.5078,87.573,22638.0
2019-11-18 14:50:00,94.07,94.08,94.03,94.08,37345.0,87.5823,87.5916,87.545,87.5916,37345.0
2019-11-18 14:55:00,94.07,94.14,94.06,94.12,21986.0,87.5823,87.6475,87.573,87.6288,21986.0
2019-11-18 15:00:00,94.12,94.14,94.06,94.11,30698.0,87.6288,87.6475,87.573,87.6195,30698.0
2019-11-18 15:05:00,94.11,94.15,94.11,94.15,38546.0,87.6195,87.6568,87.6195,87.6568,38546.0
2019-11-18 15:10:00,94.15,94.15,94.06,94.08,37577.0,87.6568,87.6568,87.573,87.5916,37577.0
2019-11-18 15:15:00,94.08,94.09,93.97,94.03,52897.0,87.5916,87.6009,87.4892,87.545,52897.0
2019-11-18 15:20:00,94.02,94.07,94.01,94.04,42358.0,87.5357,87.5823,87.5264,87.5544,42358.0
2019-11-18 15:25:00,94.05,94.09,94.02,94.09,38429.0,87.5637,87.6009,87.5357,87.6009,38429.0
2019-11-18 15:30:00,94.09,94.15,94.07,94.15,80879.0,87.6009,87.6568,87.5823,87.6568,80879.0
2019-11-18 15:35:00,94.14,94.15,94.06,94.06,79530.0,87.6475,87.6568,87.573,87.573,79530.0
2019-11-18 15:40:00,94.07,94.16,94.07,94.16,87623.0,87.5823,87.6661,87.5823,87.6661,87623.0
2019-11-18 15:45:00,94.16,94.16,94.03,94.05,91741.0,87.6661,87.6661,87.545,87.5637,91741.0
2019-11-18 15:50:00,94.04,94.08,93.99,94.06,115840.0,87.5544,87.5916,87.5078,87.573,115840.0
2019-11-18 15:55:00,94.06,94.21,94.06,94.16,294602.0,87.573,87.7126,87.573,87.6661,294602.0
2019-11-19 09:30:00,94.61,95.12,94.39,95.07,418584.0,88.085,88.5599,87.8802,88.5133,418584.0
2019-11-19 09:35:00,95.08,95.12,94.73,94.84,77558.0,88.5226,88.5599,88.1968,88.2992,77558.0
2019-11-19 09:40:00,94.85,94.91,94.54,94.54,59985.0,88.3085,88.3644,88.0199,88.0199,59985.0
2019-11-19 09:45:00,94.54,94.58,94.03,94.09,103758.0,88.0199,88.0571,87.545,87.6009,103758.0
2019-11-19 09:50:00,94.09,94.09,93.88,93.9,79349.0,87.6009,87.6009,87.4054,87.424,79349.0
2019-11-19 09:55:00,93.95,94.0,93.66,93.76,94634.0,87.4706,87.5171,87.2006,87.2937,94634.0
2019-11-19 10:00:00,93.77,93.8,93.52,93.58,79195.0,87.303,87.3309,87.0702,87.1261,79195.0
2019-11-19 10:05:00,93.59,93.7,93.52,93.54,53253.0,87.1354,87.2378,87.0702,87.0888,53253.0
2019-11-19 10:10:00,93.53,93.54,93.41,93.42,42808.0,87.0795,87.0888,86.9678,86.9771,42808.0
2019-11-19 10:15:00,93.44,93.59,93.42,93.54,22782.0,86.9957,87.1354,86.9771,87.0888,22782.0
2019-11-19 10:20:00,93.53,93.57,93.48,93.5,22708.0,87.0795,87.1168,87.033,87.0516,22708.0
2019-11-19 10:25:00,93.51,93.53,93.37,93.45,37585.0,87.0609,87.0795,86.9306,87.005,37585.0
2019-11-19 10:30:00,93.45,93.47,93.25,93.31,48994.0,87.005,87.0237,86.8188,86.8747,48994.0
2019-11-19 10:35:00,93.31,93.37,93.23,93.23,23256.0,86.8747,86.9306,86.8002,86.8002,23256.0
2019-11-19 10:40:00,93.23,93.23,93.14,93.2,37629.0,86.8002,86.8002,86.7164,86.7723,37629.0
2019-11-19 10:45:00,93.19,93.23,93.06,93.13,36395.0,86.763,86.8002,86.6419,86.7071,36395.0
2019-11-19 10:50:00,93.13,93.18,93.07,93.1,26136.0,86.7071,86.7537,86.6512,86.6792,26136.0
2019-11-19 10:55:00,93.09,93.16,93.08,93.14,32569.0,86.6699,86.735,86.6606,86.7164,32569.0
2019-11-19 11:00:00,93.14,93.31,93.14,93.25,40767.0,86.7164,86.8747,86.7164,86.8188,40767.0
2019-11-19 11:05:00,93.25,93.34,93.16,93.28,29419.0,86.8188,86.9026,86.735,86.8468,29419.0
2019-11-19 11:10:00,93.28,93.39,93.27,93.38,46976.0,86.8468,86.9492,86.8375,86.9399,46976.0
2019-11-19 11:15:00,93.39,93.43,93.27,93.43,35931.0,86.9492,86.9864,86.8375,86.9864,35931.0
2019-11-19 11:20:00,93.42,93.48,93.34,93.37,23282.0,86.9771,87.033,86.9026,86.9306,23282.0
2019-11-19 11:25:00,93.35,93.42,93.32,93.39,29688.0,86.9119,86.9771,86.884,86.9492,29688.0
2019-11-19 11:30:00,93.41,93.51,93.39,93.5,25192.0,86.9678,87.0609,86.9492,87.0516,25192.0
2019-11-19 11:35:00,93.51,93.72,93.46,93.6,46924.0,87.0609,87.2564,87.0144,87.1447,46924.0
2019-11-19 11:40:00,93.62,93.66,93.53,93.53,25100.0,87.1633,87.2006,87.0795,87.0795,25100.0
2019-11-19 11:45:00,93.53,93.57,93.45,93.45,32060.0,87.0795,87.1168,87.005,87.005,32060.0
2019-11-19 11:50:00,93.44,93.57,93.44,93.57,12223.0,86.9957,87.1168,86.9957,87.1168,12223.0
2019-11-19 11:55:00,93.58,93.61,93.5,93.61,22561.0,87.1261,87.154,87.0516,87.154,22561.0
2019-11-19 12:00:00,93.58,93.59,93.5,93.55,48551.0,87.1261,87.1354,87.0516,87.0981,48551.0
2019-11-19 12:05:00,93.54,93.54,93.38,93.51,45317.0,87.0888,87.0888,86.9399,87.0609,45317.0
2019-11-19 12:10:00,93.5,93.52,93.34,93.37,27604.0,87.0516,87.0702,86.9026,86.9306,27604.0
2019-11-19 12:15:00,93.37,93.47,93.35,93.44,16010.0,86.9306,87.0237,86.9119,86.9957,16010.0
2019-11-19 12:20:00,93.45,93.5,93.43,93.5,13095.0,87.005,87.0516,86.9864,87.0516,13095.0
2019-11-19 12:25:00,93.5,93.52,93.42,93.43,18017.0,87.0516,87.0702,86.9771,86.9864,18017.0
2019-11-19 12:30:00,93.42,93.42,93.31,93.32,16096.0,86.9771,86.9771,86.8747,86.884,16096.0
2019-11-19 12:35:00,93.31,93.31,93.26,93.29,14841.0,86.8747,86.8747,86.8281,86.8561,14841.0
2019-11-19 12:40:00,93.29,93.3,93.24,93.27,12918.0,86.8561,86.8654,86.8095,86.8375,12918.0
2019-11-19 12:45:00,93.27,93.38,93.26,93.37,34569.0,86.8375,86.9399,86.8281,86.9306,34569.0
2019-11-19 12:50:00,93.37,93.37,93.34,93.36,14636.0,86.9306,86.9306,86.9026,86.9212,14636.0
2019-11-19 12:55:00,93.35,93.45,93.35,93.43,15845.0,86.9119,87.005,86.9119,86.9864,15845.0
2019-11-19 13:00:00,93.44,93.44,93.4,93.43,17144.0,86.9957,86.9957,86.9585,86.9864,17144.0
2019-11-19 13:05:00,93.43,93.46,93.42,93.44,20313.0,86.9864,87.0144,86.9771,86.9957,20313.0
2019-11-19 13:10:00,93.44,93.46,93.37,93.45,21426.0,86.9957,87.0144,86.9306,87.005,21426.0
2019-11-19 13:15:00,93.44,93.57,93.43,93.57,27603.0,86.9957,87.1168,86.9864,87.1168,27603.0
2019-11-19 13:20:00,93.57,93.58,93.53,93.56,17985.0,87.1168,87.1261,87.0795,87.1075,17985.0
2019-11-19 13:25:00,93.55,93.58,93.52,93.53,10432.0,87.0981,87.1261,87.0702,87.0795,10432.0
2019-11-19 13:30:00,93.52,93.54,93.47,93.5,17094.0,87.0702,87.0888,87.0237,87.0516,17094.0
2019-11-19 13:35:00,93.5,93.5,93.43,93.47,23375.0,87.0516,87.0516,86.9864,87.0237,23375.0
2019-11-19 13:40:00,93.46,93.49,93.44,93.47,29191.0,87.0144,87.0423,86.9957,87.0237,29191.0
2019-11-19 13:45:00,93.46,93.52,93.46,93.48,27239.0,87.0144,87.0702,87.0144,87.033,27239.0
2019-11-19 13:50:00,93.49,93.49,93.37,93.41,15021.0,87.0423,87.0423,86.9306,86.9678,15021.0
2019-11-19 13:55:00,93.41,93.43,93.39,93.41,15485.0,86.9678,86.9864,86.9492,86.9678,15485.0
2019-11-19 14:00:00,93.41,93.49,93.4,93.46,15706.0,86.9678,87.0423,86.9585,87.0144,15706.0
2019-11-19 14:05:00,93.46,93.51,93.45,93.5,14904.0,87.0144,87.0609,87.005,87.0516,14904.0
2019-11-19 14:10:00,93.49,93.54,93.48,93.49,18267.0,87.0423,87.0888,87.033,87.0423,18267.0
2019-11-19 14:15:00,93.48,93.53,93.48,93.51,23169.0,87.033,87.0795,87.033,87.0609,23169.0
2019-11-19 14:20:00,93.51,93.58,93.49,93.58,17103.0,87.0609,87.1261,87.0423,87.1261,17103.0
2019-11-19 14:25:00,93.58,93.58,93.52,93.53,13046.0,87.1261,87.1261,87.0702,87.0795,13046.0
2019-11-19 14:30:00,93.53,93.56,93.5,93.51,15323.0,87.0795,87.1075,87.0516,87.0609,15323.0
2019-11-19 14:35:00,93.51,93.53,93.47,93.47,17334.0,87.0609,87.0795,87.0237,87.0237,17334.0
2019-11-19 14:40:00,93.47,93.51,93.47,93.51,17913.0,87.0237,87.0609,87.0237,87.0609,17913.0
2019-11-19 14:45:00,93.51,93.6,93.5,93.6,22684.0,87.0609,87.1447,87.0516,87.1447,22684.0
2019-11-19 14:50:00,93.59,93.6,93.48,93.48,26126.0,87.1354,87.1447,87.033,87.033,26126.0
2019-11-19 14:55:00,93.48,93.51,93.47,93.49,21084.0,87.033,87.0609,87.0237,87.0423,21084.0
2019-11-19 15:00:00,93.49,93.5,93.47,93.48,14810.0,87.0423,87.0516,87.0237,87.033,14810.0
2019-11-19 15:05:00,93.49,93.53,93.48,93.51,25723.0,87.0423,87.0795,87.033,87.0609,25723.0
2019-11-19 15:10:00,93.52,93.54,93.5,93.54,40136.0,87.0702,87.0888,87.0516,87.0888,40136.0
2019-11-19 15:15:00,93.54,93.56,93.51,93.54,22615.0,87.0888,87.1075,87.0609,87.0888,22615.0
2019-11-19 15:20:00,93.55,93.55,93.52,93.55,59546.0,87.0981,87.0981,87.0702,87.0981,59546.0
2019-11-19 15:25:00,93.54,93.55,93.48,93.48,40029.0,87.0888,87.0981,87.033,87.033,40029.0
2019-11-19 15:30:00,93.48,93.51,93.45,93.51,52919.0,87.033,87.0609,87.005,87.0609,52919.0
2019-11-19 15:35:00,93.51,93.64,93.5,93.64,52704.0,87.0609,87.1819,87.0516,87.1819,52704.0
2019-11-19 15:40:00,93.64,93.67,93.56,93.61,85105.0,87.1819,87.2099,87.1075,87.154,85105.0
2019-11-19 15:45:00,93.6,93.64,93.58,93.61,104306.0,87.1447,87.1819,87.1261,87.154,104306.0
2019-11-19 15:50:00,93.61,93.65,93.54,93.55,133352.0,87.154,87.1912,87.0888,87.0981,133352.0
2019-11-19 15:55:00,93.56,93.62,93.44,93.6,247985.0,87.1075,87.1633,86.9957,87.1447,247985.0
2019-11-20 09:30:00,94.11,94.4,94.03,94.08,309470.0,87.6195,87.8895,87.545,87.5916,309470.0
2019-11-20 09:35:00,94.08,94.22,93.93,94.06,61516.0,87.5916,87.7219,87.4519,87.573,61516.0
2019-11-20 09:40:00,94.08,94.08,93.76,93.84,62973.0,87.5916,87.5916,87.2937,87.3681,62973.0
2019-11-20 09:45:00,93.87,93.92,93.74,93.82,34501.0,87.3961,87.4426,87.275,87.3495,34501.0
2019-11-20 09:50:00,93.82,93.91,93.71,93.79,66969.0,87.3495,87.4333,87.2471,87.3216,66969.0
2019-11-20 09:55:00,93.77,94.02,93.75,93.91,41270.0,87.303,87.5357,87.2844,87.4333,41270.0
2019-11-20 10:00:00,93.92,93.93,93.62,93.65,53095.0,87.4426,87.4519,87.1633,87.1912,53095.0
2019-11-20 10:05:00,93.65,93.71,93.54,93.66,56507.0,87.1912,87.2471,87.0888,87.2006,56507.0
2019-11-20 10:10:00,93.65,93.74,93.57,93.59,30937.0,87.1912,87.275,87.1168,87.1354,30937.0
2019-11-20 10:15:00,93.59,93.77,93.55,93.77,39621.0,87.1354,87.303,87.0981,87.303,39621.0
2019-11-20 10:20:00,93.75,93.76,93.59,93.6,24852.0,87.2844,87.2937,87.1354,87.1447,24852.0
2019-11-20 10:25:00,93.6,93.67,93.52,93.62,44366.0,87.1447,87.2099,87.0702,87.1633,44366.0
2019-11-20 10:30:00,93.61,93.72,93.56,93.65,27127.0,87.154,87.2564,87.1075,87.1912,27127.0
2019-11-20 10:35:00,93.66,93.78,93.66,93.66,28377.0,87.2006,87.3123,87.2006,87.2006,28377.0
2019-11-20 10:40:00,93.64,93.67,93.56,93.58,17447.0,87.1819,87.2099,87.1075,87.1261,17447.0
2019-11-20 10:45:00,93.57,93.59,93.45,93.49,22779.0,87.1168,87.1354,87.005,87.0423,22779.0
2019-11-20 10:50:00,93.48,93.66,93.48,93.52,24939.0,87.033,87.2006,87.033,87.0702,24939.0
2019-11-20 10:55:00,93.54,93.59,93.47,93.56,18218.0,87.0888,87.1354,87.0237,87.1075,18218.0
2019-11-20 11:00:00,93.55,93.6,93.51,93.57,15076.0,87.0981,87.1447,87.0609,87.1168,15076.0
2019-11-20 11:05:00,93.56,93.58,93.46,93.52,19890.0,87.1075,87.1261,87.0144,87.0702,19890.0
2019-11-20 11:10:00,93.53,93.53,93.29,93.31,47758.0,87.0795,87.0795,86.8561,86.8747,47758.0
2019-11-20 11:15:00,93.32,93.51,93.29,93.5,311598.0,86.884,87.0609,86.8561,87.0516,311598.0
2019-11-20 11:20:00,93.49,93.5,93.37,93.41,34820.0,87.0423,87.0516,86.9306,86.9678,34820.0
2019-11-20 11:25:00,93.4,93.48,93.39,93.4,17900.0,86.9585,87.033,86.9492,86.9585,17900.0
2019-11-20 11:30:00,93.38,93.43,93.34,93.41,29152.0,86.9399,86.9864,86.9026,86.9678,29152.0
2019-11-20 11:35:00,93.4,93.46,93.37,93.37,14690.0,86.9585,87.0144,86.9306,86.9306,14690.0
2019-11-20 11:40:00,93.37,93.44,93.36,93.4,24374.0,86.9306,86.9957,86.9212,86.9585,24374.0
2019-11-20 11:45:00,93.39,93.44,93.35,93.43,36629.0,86.9492,86.9957,86.9119,86.9864,36629.0
2019-11-20 11:50:00,93.42,93.44,93.38,93.43,9259.0,86.9771,86.9957,86.9399,86.9864,9259.0
2019-11-20 11:55:00,93.43,93.51,93.38,93.42,24528.0,86.9864,87.0609,86.9399,86.9771,24528.0
2019-11-20 12:00:00,93.43,93.44,93.39,93.42,10042.0,86.9864,86.9957,86.9492,86.9771,10042.0
2019-11-20 12:05:00,93.41,93.47,93.37,93.47,11584.0,86.9678,87.0237,86.9306,87.0237,11584.0
2019-11-20 12:10:00,93.45,93.47,93.39,93.4,16508.0,87.005,87.0237,86.9492,86.9585,16508.0
2019-11-20 12:15:00,93.39,93.44,93.38,93.4,16052.0,86.9492,86.9957,86.9399,86.9585,16052.0
2019-11-20 12:20:00,93.42,93.55,93.42,93.51,50779.0,86.9771,87.0981,86.9771,87.0609,50779.0
2019-11-20 12:25:00,93.51,93.58,93.46,93.49,16748.0,87.0609,87.1261,87.0144,87.0423,16748.0
2019-11-20 12:30:00,93.49,93.51,93.45,93.47,17682.0,87.0423,87.0609,87.005,87.0237,17682.0
2019-11-20 12:35:00,93.47,93.55,93.44,93.55,14402.0,87.0237,87.0981,86.9957,87.0981,14402.0
2019-11-20 12:40:00,93.55,93.59,93.54,93.59,19920.0,87.0981,87.1354,87.0888,87.1354,19920.0
2019-11-20 12:45:00,93.59,93.63,93.57,93.61,20054.0,87.1354,87.1726,87.1168,87.154,20054.0
2019-11-20 12:50:00,93.61,93.61,93.4,93.42,117437.0,87.154,87.154,86.9585,86.9771,117437.0
2019-11-20 12:55:00,93.41,93.42,93.04,93.16,144425.0,86.9678,86.9771,86.6233,86.735,144425.0
2019-11-20 13:00:00,93.17,93.33,93.14,93.31,141067.0,86.7444,86.8933,86.7164,86.8747,141067.0
2019-11-20 13:05:00,93.3,93.35,93.25,93.31,48745.0,86.8654,86.9119,86.8188,86.8747,48745.0
2019-11-20 13:10:00,93.28,93.36,93.23,93.26,55362.0,86.8468,86.9212,86.8002,86.8281,55362.0
2019-11-20 13:15:00,93.27,93.31,93.24,93.25,99326.0,86.8375,86.8747,86.8095,86.8188,99326.0
2019-11-20 13:20:00,93.23,93.33,93.17,93.17,41313.0,86.8002,86.8933,86.7444,86.7444,41313.0
2019-11-20 13:25:00,93.17,93.26,93.14,93.16,33995.0,86.7444,86.8281,86.7164,86.735,33995.0
2019-11-20 13:30:00,93.16,93.22,93.09,93.13,45206.0,86.735,86.7909,86.6699,86.7071,45206.0
2019-11-20 13:35:00,93.13,93.2,93.1,93.14,21654.0,86.7071,86.7723,86.6792,86.7164,21654.0
2019-11-20 13:40:00,93.13,93.21,93.13,93.16,23462.0,86.7071,86.7816,86.7071,86.735,23462.0
2019-11-20 13:45:00,93.17,93.18,93.09,93.14,20190.0,86.7444,86.7537,86.6699,86.7164,20190.0
2019-11-20 13:50:00,93.15,93.3,93.09,93.2,44445.0,86.7257,86.8654,86.6699,86.7723,44445.0
2019-11-20 13:55:00,93.2,93.22,93.07,93.1,23682.0,86.7723,86.7909,86.6512,86.6792,23682.0
2019-11-20 14:00:00,93.11,93.17,93.05,93.12,9181.0,86.6885,86.7444,86.6326,86.6978,9181.0
2019-11-20 14:05:00,93.11,93.12,93.04,93.07,10843.0,86.6885,86.6978,86.6233,86.6512,10843.0
2019-11-20 14:10:00,93.09,93.12,93.07,93.07,14415.0,86.6699,86.6978,86.6512,86.6512,14415.0
2019-11-20 14:15:00,93.07,93.18,93.03,93.17,16322.0,86.6512,86.7537,86.614,86.7444,16322.0
2019-11-20 14:20:00,93.18,93.21,93.12,93.15,15932.0,86.7537,86.7816,86.6978,86.7257,15932.0
2019-11-20 14:25:00,93.15,93.25,93.15,93.19,12167.0,86.7257,86.8188,86.7257,86.763,12167.0
2019-11-20 14:30:00,93.22,93.27,93.2,93.23,12365.0,86.7909,86.8375,86.7723,86.8002,12365.0
2019-11-20 14:35:00,93.23,93.29,93.22,93.28,18449.0,86.8002,86.8561,86.7909,86.8468,18449.0
2019-11-20 14:40:00,93.29,93.32,93.19,93.21,20850.0,86.8561,86.884,86.763,86.7816,20850.0
2019-11-20 14:45:00,93.21,93.22,93.07,93.1,18328.0,86.7816,86.7909,86.6512,86.6792,18328.0
2019-11-20 14:50:00,93.09,93.1,93.04,93.04,24668.0,86.6699,86.6792,86.6233,86.6233,24668.0
2019-11-20 14:55:00,93.03,93.07,92.99,92.99,19117.0,86.614,86.6512,86.5768,86.5768,19117.0
2019-11-20 15:00:00,92.98,93.1,92.97,93.03,24155.0,86.5675,86.6792,86.5581,86.614,24155.0
2019-11-20 15:05:00,93.02,93.11,93.02,93.06,39472.0,86.6047,86.6885,86.6047,86.6419,39472.0
2019-11-20 15:10:00,93.06,93.06,92.99,93.01,32671.0,86.6419,86.6419,86.5768,86.5954,32671.0
2019-11-20 15:15:00,93.0,93.01,92.92,92.92,32513.0,86.5861,86.5954,86.5116,86.5116,32513.0
2019-11-20 15:20:00,92.93,92.98,92.92,92.96,21184.0,86.5209,86.5675,86.5116,86.5488,21184.0
2019-11-20 15:25:00,92.95,92.97,92.82,92.83,38102.0,86.5395,86.5581,86.4185,86.4278,38102.0
2019-11-20 15:30:00,92.82,92.82,92.77,92.81,20780.0,86.4185,86.4185,86.3719,86.4092,20780.0
2019-11-20 15:35:00,92.81,92.89,92.78,92.81,50078.0,86.4092,86.4837,86.3813,86.4092,50078.0
2019-11-20 15:40:00,92.81,92.89,92.81,92.89,77298.0,86.4092,86.4837,86.4092,86.4837,77298.0
2019-11-20 15:45:00,92.89,92.92,92.87,92.9,54916.0,86.4837,86.5116,86.465,86.493,54916.0
2019-11-20 15:50:00,92.9,92.98,92.85,92.97,86027.0,86.493,86.5675,86.4464,86.5581,86027.0
2019-11-20 15:55:00,92.97,93.06,92.92,93.04,289647.0,86.5581,86.6419,86.5116,86.6233,289647.0
2019-11-21 09:30:00,92.62,92.78,92.45,92.57,164349.0,86.2323,86.3813,86.074,86.1857,164349.0
2019-11-21 09:35:00,92.57,92.94,92.55,92.94,78489.0,86.1857,86.5302,86.1671,86.5302,78489.0
2019-11-21 09:40:00,92.96,93.17,92.94,93.04,93630.0,86.5488,86.7444,86.5302,86.6233,93630.0
2019-11-21 09:45:00,93.03,93.05,92.72,93.05,92411.0,86.614,86.6326,86.3254,86.6326,92411.0
2019-11-21 09:50:00,93.05,93.3,92.87,92.97,80044.0,86.6326,86.8654,86.465,86.5581,80044.0
2019-11-21 09:55:00,92.95,92.98,92.75,92.76,45540.0,86.5395,86.5675,86.3533,86.3626,45540.0
2019-11-21 10:00:00,92.73,92.79,92.59,92.6,44155.0,86.3347,86.3906,86.2044,86.2137,44155.0
2019-11-21 10:05:00,92.58,92.85,92.53,92.83,47155.0,86.195,86.4464,86.1485,86.4278,47155.0
2019-11-21 10:10:00,92.84,92.92,92.76,92.76,25964.0,86.4371,86.5116,86.3626,86.3626,25964.0
2019-11-21 10:15:00,92.76,92.82,92.63,92.66,46172.0,86.3626,86.4185,86.2416,86.2695,46172.0
2019-11-21 10:20:00,92.66,92.79,92.6,92.73,30149.0,86.2695,86.3906,86.2137,86.3347,30149.0
2019-11-21 10:25:00,92.73,92.73,92.59,92.67,25770.0,86.3347,86.3347,86.2044,86.2788,25770.0
2019-11-21 10:30:00,92.67,92.67,92.59,92.67,37474.0,86.2788,86.2788,86.2044,86.2788,37474.0
2019-11-21 10:35:00,92.68,92.74,92.6,92.7,21466.0,86.2881,86.344,86.2137,86.3068,21466.0
2019-11-21 10:40:00,92.69,92.69,92.56,92.58,22240.0,86.2975,86.2975,86.1764,86.195,22240.0
2019-11-21 10:45:00,92.58,92.61,92.55,92.56,25245.0,86.195,86.223,86.1671,86.1764,25245.0
2019-11-21 10:50:00,92.56,92.56,92.28,92.33,54410.0,86.1764,86.1764,85.9157,85.9623,54410.0
2019-11-21 10:55:00,92.32,92.42,92.3,92.39,41121.0,85.953,86.0461,85.9344,86.0181,41121.0
2019-11-21 11:00:00,92.38,92.54,92.35,92.49,53217.0,86.0088,86.1578,85.9809,86.1113,53217.0
2019-11-21 11:05:00,92.5,92.64,92.49,92.64,30889.0,86.1206,86.2509,86.1113,86.2509,30889.0
2019-11-21 11:10:00,92.63,92.71,92.59,92.67,28577.0,86.2416,86.3161,86.2044,86.2788,28577.0
2019-11-21 11:15:00,92.67,92.67,92.55,92.59,25071.0,86.2788,86.2788,86.1671,86.2044,25071.0
2019-11-21 11:20:00,92.58,92.68,92.53,92.59,22908.0,86.195,86.2881,86.1485,86.2044,22908.0
2019-11-21 11:25:00,92.6,92.62,92.47,92.5,19938.0,86.2137,86.2323,86.0926,86.1206,19938.0
2019-11-21 11:30:00,92.5,92.65,92.49,92.55,20118.0,86.1206,86.2602,86.1113,86.1671,20118.0
2019-11-21 11:35:00,92.55,92.57,92.43,92.46,22178.0,86.1671,86.1857,86.0554,86.0833,22178.0
2019-11-21 11:40:00,92.47,92.49,92.42,92.49,23598.0,86.0926,86.1113,86.0461,86.1113,23598.0
2019-11-21 11:45:00,92.5,92.63,92.5,92.56,19340.0,86.1206,86.2416,86.1206,86.1764,19340.0
2019-11-21 11:50:00,92.57,92.69,92.56,92.69,22024.0,86.1857,86.2975,86.1764,86.2975,22024.0
2019-11-21 11:55:00,92.69,92.69,92.55,92.65,19716.0,86.2975,86.2975,86.1671,86.2602,19716.0
2019-11-21 12:00:00,92.65,92.66,92.51,92.55,39661.0,86.2602,86.2695,86.1299,86.1671,39661.0
2019-11-21 12:05:00,92.56,92.6,92.43,92.44,31490.0,86.1764,86.2137,86.0554,86.0647,31490.0
2019-11-21 12:10:00,92.45,92.53,92.43,92.43,23491.0,86.074,86.1485,86.0554,86.0554,23491.0
2019-11-21 12:15:00,92.44,92.44,92.31,92.32,34342.0,86.0647,86.0647,85.9437,85.953,34342.0
2019-11-21 12:20:00,92.31,92.47,92.31,92.42,29581.0,85.9437,86.0926,85.9437,86.0461,29581.0
2019-11-21 12:25:00,92.43,92.53,92.35,92.37,39433.0,86.0554,86.1485,85.9809,85.9995,39433.0
2019-11-21 12:30:00,92.37,92.37,92.21,92.28,48657.0,85.9995,85.9995,85.8506,85.9157,48657.0
2019-11-21 12:35:00,92.28,92.39,92.27,92.37,20747.0,85.9157,86.0181,85.9064,85.9995,20747.0
2019-11-21 12:40:00,92.37,92.43,92.34,92.42,14894.0,85.9995,86.0554,85.9716,86.0461,14894.0
2019-11-21 12:45:00,92.43,92.45,92.4,92.42,27126.0,86.0554,86.074,86.0275,86.0461,27126.0
2019-11-21 12:50:00,92.42,92.49,92.41,92.45,13075.0,86.0461,86.1113,86.0368,86.074,13075.0
2019-11-21 12:55:00,92.45,92.56,92.44,92.56,15432.0,86.074,86.1764,86.0647,86.1764,15432.0
2019-11-21 13:00:00,92.56,92.57,92.52,92.53,20006.0,86.1764,86.1857,86.1392,86.1485,20006.0
2019-11-21 13:05:00,92.52,92.55,92.46,92.52,24949.0,86.1392,86.1671,86.0833,86.1392,24949.0
2019-11-21 13:10:00,92.51,92.62,92.51,92.6,52792.0,86.1299,86.2323,86.1299,86.2137,52792.0
2019-11-21 13:15:00,92.59,92.63,92.57,92.58,44189.0,86.2044,86.2416,86.1857,86.195,44189.0
2019-11-21 13:20:00,92.58,92.61,92.47,92.51,50117.0,86.195,86.223,86.0926,86.1299,50117.0
2019-11-21 13:25:00,92.51,92.55,92.5,92.53,17142.0,86.1299,86.1671,86.1206,86.1485,17142.0
2019-11-21 13:30:00,92.53,92.55,92.5,92.51,17910.0,86.1485,86.1671,86.1206,86.1299,17910.0
2019-11-21 13:35:00,92.5,92.5,92.42,92.42,23010.0,86.1206,86.1206,86.0461,86.0461,23010.0
2019-11-21 13:40:00,92.42,92.45,92.41,92.45,20111.0,86.0461,86.074,86.0368,86.074,20111.0
2019-11-21 13:45:00,92.45,92.47,92.42,92.46,10694.0,86.074,86.0926,86.0461,86.0833,10694.0
2019-11-21 13:50:00,92.46,92.53,92.45,92.52,31200.0,86.0833,86.1485,86.074,86.1392,31200.0
2019-11-21 13:55:00,92.52,92.52,92.42,92.43,11355.0,86.1392,86.1392,86.0461,86.0554,11355.0
2019-11-21 14:00:00,92.43,92.48,92.42,92.45,23603.0,86.0554,86.1019,86.0461,86.074,23603.0
2019-11-21 14:05:00,92.45,92.52,92.43,92.5,20076.0,86.074,86.1392,86.0554,86.1206,20076.0
2019-11-21 14:10:00,92.5,92.5,92.46,92.47,12751.0,86.1206,86.1206,86.0833,86.0926,12751.0
2019-11-21 14:15:00,92.47,92.49,92.45,92.46,90321.0,86.0926,86.1113,86.074,86.0833,90321.0
2019-11-21 14:20:00,92.45,92.47,92.42,92.43,45796.0,86.074,86.0926,86.0461,86.0554,45796.0
2019-11-21 14:25:00,92.44,92.45,92.37,92.38,11717.0,86.0647,86.074,85.9995,86.0088,11717.0
2019-11-21 14:30:00,92.37,92.39,92.32,92.35,16790.0,85.9995,86.0181,85.953,85.9809,16790.0
2019-11-21 14:35:00,92.36,92.36,92.3,92.36,28705.0,85.9902,85.9902,85.9344,85.9902,28705.0
2019-11-21 14:40:00,92.36,92.4,92.35,92.35,11068.0,85.9902,86.0275,85.9809,85.9809,11068.0
2019-11-21 14:45:00,92.34,92.39,92.34,92.34,11156.0,85.9716,86.0181,85.9716,85.9716,11156.0
2019-11-21 14:50:00,92.34,92.34,92.28,92.31,17071.0,85.9716,85.9716,85.9157,85.9437,17071.0
2019-11-21 14:55:00,92.32,92.32,92.25,92.26,33604.0,85.953,85.953,85.8878,85.8971,33604.0
2019-11-21 15:00:00,92.27,92.3,92.25,92.29,58640.0,85.9064,85.9344,85.8878,85.925,58640.0
2019-11-21 15:05:00,92.28,92.29,92.24,92.26,26178.0,85.9157,85.925,85.8785,85.8971,26178.0
2019-11-21 15:10:00,92.27,92.3,92.26,92.28,24900.0,85.9064,85.9344,85.8971,85.9157,24900.0
2019-11-21 15:15:00,92.29,92.29,92.18,92.22,22013.0,85.925,85.925,85.8226,85.8599,22013.0
2019-11-21 15:20:00,92.23,92.25,92.19,92.22,28494.0,85.8692,85.8878,85.8319,85.8599,28494.0
2019-11-21 15:25:00,92.22,92.31,92.21,92.31,40377.0,85.8599,85.9437,85.8506,85.9437,40377.0
2019-11-21 15:30:00,92.31,92.38,92.26,92.29,69429.0,85.9437,86.0088,85.8971,85.925,69429.0
2019-11-21 15:35:00,92.29,92.4,92.27,92.39,72263.0,85.925,86.0275,85.9064,86.0181,72263.0
2019-11-21 15:40:00,92.39,92.45,92.27,92.28,86056.0,86.0181,86.074,85.9064,85.9157,86056.0
2019-11-21 15:45:00,92.28,92.38,92.24,92.37,160206.0,85.9157,86.0088,85.8785,85.9995,160206.0
2019-11-21 15:50:00,92.37,92.38,92.13,92.13,138902.0,85.9995,86.0088,85.7761,85.7761,138902.0
2019-11-21 15:55:00,92.15,92.19,92.07,92.17,389880.0,85.7947,85.8319,85.7202,85.8133,389880.0
2019-11-22 09:30:00,92.21,92.65,91.94,92.05,162960.0,85.8506,86.2602,85.5992,85.7016,162960.0
2019-11-22 09:35:00,92.08,92.31,91.99,92.26,56050.0,85.7295,85.9437,85.6457,85.8971,56050.0
2019-11-22 09:40:00,92.24,92.29,91.93,91.99,33767.0,85.8785,85.925,85.5899,85.6457,33767.0
2019-11-22 09:45:00,92.05,92.24,92.01,92.16,46592.0,85.7016,85.8785,85.6644,85.804,46592.0
2019-11-22 09:50:00,92.17,92.31,92.1,92.27,25585.0,85.8133,85.9437,85.7481,85.9064,25585.0
2019-11-22 09:55:00,92.24,92.29,92.21,92.28,18910.0,85.8785,85.925,85.8506,85.9157,18910.0
2019-11-22 10:00:00,92.27,92.37,92.25,92.37,64792.0,85.9064,85.9995,85.8878,85.9995,64792.0
2019-11-22 10:05:00,92.37,92.59,92.37,92.44,53027.0,85.9995,86.2044,85.9995,86.0647,53027.0
2019-11-22 10:10:00,92.44,92.74,92.42,92.71,119994.0,86.0647,86.344,86.0461,86.3161,119994.0
2019-11-22 10:15:00,92.73,92.74,92.51,92.56,57336.0,86.3347,86.344,86.1299,86.1764,57336.0
2019-11-22 10:20:00,92.56,92.67,92.55,92.67,14058.0,86.1764,86.2788,86.1671,86.2788,14058.0
2019-11-22 10:25:00,92.66,92.67,92.5,92.52,19764.0,86.2695,86.2788,86.1206,86.1392,19764.0
2019-11-22 10:30:00,92.5,92.62,92.46,92.55,56811.0,86.1206,86.2323,86.0833,86.1671,56811.0
2019-11-22 10:35:00,92.55,92.59,92.49,92.53,22717.0,86.1671,86.2044,86.1113,86.1485,22717.0
2019-11-22 10:40:00,92.52,92.57,92.49,92.54,19177.0,86.1392,86.1857,86.1113,86.1578,19177.0
2019-11-22 10:45:00,92.53,92.6,92.51,92.58,64070.0,86.1485,86.2137,86.1299,86.195,64070.0
2019-11-22 10:50:00,92.58,92.68,92.52,92.53,26185.0,86.195,86.2881,86.1392,86.1485,26185.0
2019-11-22 10:55:00,92.52,92.56,92.52,92.55,12644.0,86.1392,86.1764,86.1392,86.1671,12644.0
2019-11-22 11:00:00,92.55,92.55,92.33,92.35,51364.0,86.1671,86.1671,85.9623,85.9809,51364.0
2019-11-22 11:05:00,92.35,92.4,92.34,92.37,53524.0,85.9809,86.0275,85.9716,85.9995,53524.0
2019-11-22 11:10:00,92.36,92.45,92.36,92.4,27262.0,85.9902,86.074,85.9902,86.0275,27262.0
2019-11-22 11:15:00,92.41,92.43,92.35,92.39,22813.0,86.0368,86.0554,85.9809,86.0181,22813.0
2019-11-22 11:20:00,92.38,92.46,92.38,92.43,22663.0,86.0088,86.0833,86.0088,86.0554,22663.0
2019-11-22 11:25:00,92.42,92.47,92.42,92.44,33051.0,86.0461,86.0926,86.0461,86.0647,33051.0
2019-11-22 11:30:00,92.44,92.67,92.44,92.66,36750.0,86.0647,86.2788,86.0647,86.2695,36750.0
2019-11-22 11:35:00,92.66,92.76,92.64,92.7,51679.0,86.2695,86.3626,86.2509,86.3068,51679.0
2019-11-22 11:40:00,92.7,92.8,92.66,92.78,42311.0,86.3068,86.3999,86.2695,86.3813,42311.0
2019-11-22 11:45:00,92.78,92.83,92.74,92.8,36469.0,86.3813,86.4278,86.344,86.3999,36469.0
2019-11-22 11:50:00,92.8,92.82,92.74,92.74,33164.0,86.3999,86.4185,86.344,86.344,33164.0
2019-11-22 11:55:00,92.74,92.78,92.69,92.77,16624.0,86.344,86.3813,86.2975,86.3719,16624.0
2019-11-22 12:00:00,92.77,92.85,92.73,92.85,40485.0,86.3719,86.4464,86.3347,86.4464,40485.0
2019-11-22 12:05:00,92.84,92.92,92.84,92.91,17738.0,86.4371,86.5116,86.4371,86.5023,17738.0
2019-11-22 12:10:00,92.9,92.94,92.89,92.91,20047.0,86.493,86.5302,86.4837,86.5023,20047.0
2019-11-22 12:15:00,92.9,92.9,92.84,92.88,20973.0,86.493,86.493,86.4371,86.4744,20973.0
2019-11-22 12:20:00,92.88,92.9,92.84,92.9,15056.0,86.4744,86.493,86.4371,86.493,15056.0
2019-11-22 12:25:00,92.89,92.97,92.89,92.95,24518.0,86.4837,86.5581,86.4837,86.5395,24518.0
2019-11-22 12:30:00,92.95,92.98,92.88,92.89,21239.0,86.5395,86.5675,86.4744,86.4837,21239.0
2019-11-22 12:35:00,92.89,92.89,92.85,92.85,120224.0,86.4837,86.4837,86.4464,86.4464,120224.0
2019-11-22 12:40:00,92.86,92.9,92.84,92.89,12361.0,86.4557,86.493,86.4371,86.4837,12361.0
2019-11-22 12:45:00,92.89,92.91,92.86,92.86,13677.0,86.4837,86.5023,86.4557,86.4557,13677.0
2019-11-22 12:50:00,92.86,92.95,92.86,92.92,18301.0,86.4557,86.5395,86.4557,86.5116,18301.0
2019-11-22 12:55:00,92.91,92.94,92.9,92.94,20963.0,86.5023,86.5302,86.493,86.5302,20963.0
2019-11-22 13:00:00,92.93,92.99,92.91,92.97,17959.0,86.5209,86.5768,86.5023,86.5581,17959.0
2019-11-22 13:05:00,92.97,93.01,92.95,92.99,12082.0,86.5581,86.5954,86.5395,86.5768,12082.0
2019-11-22 13:10:00,92.99,93.06,92.98,93.05,19136.0,86.5768,86.6419,86.5675,86.6326,19136.0
2019-11-22 13:15:00,93.04,93.15,93.04,93.14,75452.0,86.6233,86.7257,86.6233,86.7164,75452.0
2019-11-22 13:20:00,93.14,93.15,93.06,93.06,24493.0,86.7164,86.7257,86.6419,86.6419,24493.0
2019-11-22 13:25:00,93.07,93.09,93.06,93.08,13682.0,86.6512,86.6699,86.6419,86.6606,13682.0
2019-11-22 13:30:00,93.08,93.18,93.07,93.17,18706.0,86.6606,86.7537,86.6512,86.7444,18706.0
2019-11-22 13:35:00,93.16,93.35,93.15,93.3,33803.0,86.735,86.9119,86.7257,86.8654,33803.0
2019-11-22 13:40:00,93.3,93.32,93.24,93.29,25232.0,86.8654,86.884,86.8095,86.8561,25232.0
2019-11-22 13:45:00,93.29,93.31,93.24,93.24,24431.0,86.8561,86.8747,86.8095,86.8095,24431.0
2019-11-22 13:50:00,93.25,93.27,93.19,93.2,55221.0,86.8188,86.8375,86.763,86.7723,55221.0
2019-11-22 13:55:00,93.19,93.24,93.14,93.2,23947.0,86.763,86.8095,86.7164,86.7723,23947.0
2019-11-22 14:00:00,93.21,93.22,93.16,93.19,15845.0,86.7816,86.7909,86.735,86.763,15845.0
2019-11-22 14:05:00,93.19,93.25,93.18,93.22,19298.0,86.763,86.8188,86.7537,86.7909,19298.0
2019-11-22 14:10:00,93.22,93.24,93.15,93.17,19457.0,86.7909,86.8095,86.7257,86.7444,19457.0
2019-11-22 14:15:00,93.17,93.18,93.13,93.18,12169.0,86.7444,86.7537,86.7071,86.7537,12169.0
2019-11-22 14:20:00,93.18,93.23,93.15,93.2,21174.0,86.7537,86.8002,86.7257,86.7723,21174.0
2019-11-22 14:25:00,93.2,93.2,93.17,93.18,17004.0,86.7723,86.7723,86.7444,86.7537,17004.0
2019-11-22 14:30:00,93.18,93.24,93.17,93.23,23886.0,86.7537,86.8095,86.7444,86.8002,23886.0
2019-11-22 14:35:00,93.23,93.25,93.22,93.24,15806.0,86.8002,86.8188,86.7909,86.8095,15806.0
2019-11-22 14:40:00,93.23,93.25,93.18,93.22,29601.0,86.8002,86.8188,86.7537,86.7909,29601.0
2019-11-22 14:45:00,93.21,93.21,93.15,93.17,13898.0,86.7816,86.7816,86.7257,86.7444,13898.0
2019-11-22 14:50:00,93.16,93.18,93.13,93.16,22771.0,86.735,86.7537,86.7071,86.735,22771.0
2019-11-22 14:55:00,93.17,93.17,93.13,93.16,23292.0,86.7444,86.7444,86.7071,86.735,23292.0
2019-11-22 15:00:00,93.16,93.18,93.12,93.13,11400.0,86.735,86.7537,86.6978,86.7071,11400.0
2019-11-22 15:05:00,93.13,93.19,93.11,93.19,25029.0,86.7071,86.763,86.6885,86.763,25029.0
2019-11-22 15:10:00,93.18,93.21,93.17,93.19,19651.0,86.7537,86.7816,86.7444,86.763,19651.0
2019-11-22 15:15:00,93.19,93.22,93.18,93.21,21052.0,86.763,86.7909,86.7537,86.7816,21052.0
2019-11-22 15:20:00,93.21,93.3,93.2,93.26,37946.0,86.7816,86.8654,86.7723,86.8281,37946.0
2019-11-22 15:25:00,93.27,93.31,93.23,93.23,29386.0,86.8375,86.8747,86.8002,86.8002,29386.0
2019-11-22 15:30:00,93.23,93.24,93.16,93.18,32111.0,86.8002,86.8095,86.735,86.7537,32111.0
2019-11-22 15:35:00,93.19,93.19,93.03,93.05,45601.0,86.763,86.763,86.614,86.6326,45601.0
2019-11-22 15:40:00,93.04,93.05,93.01,93.03,28153.0,86.6233,86.6326,86.5954,86.614,28153.0
2019-11-22 15:45:00,93.02,93.13,93.0,93.12,56539.0,86.6047,86.7071,86.5861,86.6978,56539.0
2019-11-22 15:50:00,93.12,93.21,93.06,93.2,111908.0,86.6978,86.7816,86.6419,86.7723,111908.0
2019-11-22 15:55:00,93.2,93.34,93.19,93.34,254602.0,86.7723,86.9026,86.763,86.9026,254602.0
2019-11-25 09:30:00,93.78,93.97,93.69,93.69,152399.0,87.3123,87.4892,87.2285,87.2285,152399.0
2019-11-25 09:35:00,93.73,93.95,93.63,93.88,140456.0,87.2657,87.4706,87.1726,87.4054,140456.0
2019-11-25 09:40:00,93.91,93.92,93.43,93.47,82702.0,87.4333,87.4426,86.9864,87.0237,82702.0
2019-11-25 09:45:00,93.48,93.58,93.41,93.56,47037.0,87.033,87.1261,86.9678,87.1075,47037.0
2019-11-25 09:50:00,93.55,93.65,93.51,93.62,39709.0,87.0981,87.1912,87.0609,87.1633,39709.0
2019-11-25 09:55:00,93.62,93.66,93.57,93.65,48176.0,87.1633,87.2006,87.1168,87.1912,48176.0
2019-11-25 10:00:00,93.65,93.7,93.54,93.56,58947.0,87.1912,87.2378,87.0888,87.1075,58947.0
2019-11-25 10:05:00,93.56,93.6,93.46,93.55,52080.0,87.1075,87.1447,87.0144,87.0981,52080.0
2019-11-25 10:10:00,93.55,93.61,93.42,93.45,46969.0,87.0981,87.154,86.9771,87.005,46969.0
2019-11-25 10:15:00,93.45,93.45,93.21,93.36,58212.0,87.005,87.005,86.7816,86.9212,58212.0
2019-11-25 10:20:00,93.34,93.42,93.27,93.41,31489.0,86.9026,86.9771,86.8375,86.9678,31489.0
2019-11-25 10:25:00,93.4,93.42,93.29,93.34,31343.0,86.9585,86.9771,86.8561,86.9026,31343.0
2019-11-25 10:30:00,93.34,93.35,93.24,93.27,36666.0,86.9026,86.9119,86.8095,86.8375,36666.0
2019-11-25 10:35:00,93.25,93.29,93.16,93.2,50498.0,86.8188,86.8561,86.735,86.7723,50498.0
2019-11-25 10:40:00,93.2,93.32,93.18,93.24,40385.0,86.7723,86.884,86.7537,86.8095,40385.0
2019-11-25 10:45:00,93.25,93.38,93.24,93.31,33449.0,86.8188,86.9399,86.8095,86.8747,33449.0
2019-11-25 10:50:00,93.31,93.33,93.15,93.15,39166.0,86.8747,86.8933,86.7257,86.7257,39166.0
2019-11-25 10:55:00,93.15,93.25,93.15,93.17,28497.0,86.7257,86.8188,86.7257,86.7444,28497.0
2019-11-25 11:00:00,93.17,93.18,93.02,93.05,36870.0,86.7444,86.7537,86.6047,86.6326,36870.0
2019-11-25 11:05:00,93.05,93.12,93.04,93.09,32778.0,86.6326,86.6978,86.6233,86.6699,32778.0
2019-11-25 11:10:00,93.1,93.12,92.96,92.99,111235.0,86.6792,86.6978,86.5488,86.5768,111235.0
2019-11-25 11:15:00,92.98,93.02,92.98,93.0,26286.0,86.5675,86.6047,86.5675,86.5861,26286.0
2019-11-25 11:20:00,93.0,93.09,92.97,93.08,45317.0,86.5861,86.6699,86.5581,86.6606,45317.0
2019-11-25 11:25:00,93.08,93.19,93.07,93.18,42990.0,86.6606,86.763,86.6512,86.7537,42990.0
2019-11-25 11:30:00,93.19,93.19,92.93,92.96,42086.0,86.763,86.763,86.5209,86.5488,42086.0
2019-11-25 11:35:00,92.97,93.03,92.95,93.0,20595.0,86.5581,86.614,86.5395,86.5861,20595.0
2019-11-25 11:40:00,92.98,93.01,92.88,92.93,71201.0,86.5675,86.5954,86.4744,86.5209,71201.0
2019-11-25 11:45:00,92.93,93.0,92.84,92.85,19366.0,86.5209,86.5861,86.4371,86.4464,19366.0
2019-11-25 11:50:00,92.84,93.05,92.84,93.05,29071.0,86.4371,86.6326,86.4371,86.6326,29071.0
2019-11-25 11:55:00,93.05,93.05,92.97,93.01,20449.0,86.6326,86.6326,86.5581,86.5954,20449.0
2019-11-25 12:00:00,93.01,93.15,93.01,93.08,24488.0,86.5954,86.7257,86.5954,86.6606,24488.0
2019-11-25 12:05:00,93.08,93.08,93.01,93.03,15177.0,86.6606,86.6606,86.5954,86.614,15177.0
2019-11-25 12:10:00,93.03,93.03,92.91,92.93,18829.0,86.614,86.614,86.5023,86.5209,18829.0
2019-11-25 12:15:00,92.93,92.93,92.86,92.87,29810.0,86.5209,86.5209,86.4557,86.465,29810.0
2019-11-25 12:20:00,92.87,92.88,92.8,92.85,19812.0,86.465,86.4744,86.3999,86.4464,19812.0
2019-11-25 12:25:00,92.83,92.89,92.82,92.87,29137.0,86.4278,86.4837,86.4185,86.465,29137.0
2019-11-25 12:30:00,92.88,93.01,92.87,93.0,14489.0,86.4744,86.5954,86.465,86.5861,14489.0
2019-11-25 12:35:00,92.99,93.05,92.97,92.98,20531.0,86.5768,86.6326,86.5581,86.5675,20531.0
2019-11-25 12:40:00,92.98,93.0,92.96,93.0,9361.0,86.5675,86.5861,86.5488,86.5861,9361.0
2019-11-25 12:45:00,93.0,93.0,92.92,92.98,18651.0,86.5861,86.5861,86.5116,86.5675,18651.0
2019-11-25 12:50:00,93.0,93.0,92.89,92.89,18517.0,86.5861,86.5861,86.4837,86.4837,18517.0
2019-11-25 12:55:00,92.89,93.01,92.88,93.0,14156.0,86.4837,86.5954,86.4744,86.5861,14156.0
2019-11-25 13:00:00,93.01,93.04,92.99,93.0,33302.0,86.5954,86.6233,86.5768,86.5861,33302.0
2019-11-25 13:05:00,93.0,93.02,93.0,93.02,13533.0,86.5861,86.6047,86.5861,86.6047,13533.0
2019-11-25 13:10:00,93.02,93.03,92.95,92.97,20088.0,86.6047,86.614,86.5395,86.5581,20088.0
2019-11-25 13:15:00,92.96,93.0,92.95,92.97,17196.0,86.5488,86.5861,86.5395,86.5581,17196.0
2019-11-25 13:20:00,92.97,92.98,92.9,92.93,17286.0,86.5581,86.5675,86.493,86.5209,17286.0
2019-11-25 13:25:00,92.93,92.94,92.89,92.9,12105.0,86.5209,86.5302,86.4837,86.493,12105.0
2019-11-25 13:30:00,92.9,92.91,92.85,92.91,19958.0,86.493,86.5023,86.4464,86.5023,19958.0
2019-11-25 13:35:00,92.91,92.93,92.89,92.9,14370.0,86.5023,86.5209,86.4837,86.493,14370.0
2019-11-25 13:40:00,92.9,92.91,92.88,92.9,13402.0,86.493,86.5023,86.4744,86.493,13402.0
2019-11-25 13:45:00,92.9,92.9,92.85,92.85,19722.0,86.493,86.493,86.4464,86.4464,19722.0
2019-11-25 13:50:00,92.85,92.87,92.81,92.83,17755.0,86.4464,86.465,86.4092,86.4278,17755.0
2019-11-25 13:55:00,92.84,92.86,92.76,92.84,31429.0,86.4371,86.4557,86.3626,86.4371,31429.0
2019-11-25 14:00:00,92.84,92.89,92.84,92.87,22714.0,86.4371,86.4837,86.4371,86.465,22714.0
2019-11-25 14:05:00,92.88,92.88,92.84,92.86,11267.0,86.4744,86.4744,86.4371,86.4557,11267.0
2019-11-25 14:10:00,92.86,92.87,92.84,92.87,15856.0,86.4557,86.465,86.4371,86.465,15856.0
2019-11-25 14:15:00,92.87,92.88,92.85,92.87,14536.0,86.465,86.4744,86.4464,86.465,14536.0
2019-11-25 14:20:00,92.86,92.91,92.85,92.9,14924.0,86.4557,86.5023,86.4464,86.493,14924.0
2019-11-25 14:25:00,92.89,92.9,92.87,92.88,19473.0,86.4837,86.493,86.465,86.4744,19473.0
2019-11-25 14:30:00,92.88,92.9,92.87,92.89,18434.0,86.4744,86.493,86.465,86.4837,18434.0
2019-11-25 14:35:00,92.88,92.91,92.86,92.91,24229.0,86.4744,86.5023,86.4557,86.5023,24229.0
2019-11-25 14:40:00,92.91,92.92,92.89,92.92,8592.0,86.5023,86.5116,86.4837,86.5116,8592.0
2019-11-25 14:45:00,92.92,92.93,92.89,92.93,36363.0,86.5116,86.5209,86.4837,86.5209,36363.0
2019-11-25 14:50:00,92.93,92.96,92.85,92.95,45781.0,86.5209,86.5488,86.4464,86.5395,45781.0
2019-11-25 14:55:00,92.95,92.97,92.93,92.95,24373.0,86.5395,86.5581,86.5209,86.5395,24373.0
2019-11-25 15:00:00,92.96,93.04,92.89,93.04,93014.0,86.5488,86.6233,86.4837,86.6233,93014.0
2019-11-25 15:05:00,93.04,93.05,93.02,93.02,47583.0,86.6233,86.6326,86.6047,86.6047,47583.0
2019-11-25 15:10:00,93.03,93.03,92.93,92.96,39446.0,86.614,86.614,86.5209,86.5488,39446.0
2019-11-25 15:15:00,92.97,92.99,92.91,92.94,31027.0,86.5581,86.5768,86.5023,86.5302,31027.0
2019-11-25 15:20:00,92.95,92.98,92.9,92.96,41540.0,86.5395,86.5675,86.493,86.5488,41540.0
2019-11-25 15:25:00,92.96,93.0,92.93,92.96,33572.0,86.5488,86.5861,86.5209,86.5488,33572.0
2019-11-25 15:30:00,92.97,92.99,92.94,92.94,40064.0,86.5581,86.5768,86.5302,86.5302,40064.0
2019-11-25 15:35:00,92.95,92.99,92.94,92.95,34316.0,86.5395,86.5768,86.5302,86.5395,34316.0
2019-11-25 15:40:00,92.95,92.96,92.9,92.91,41999.0,86.5395,86.5488,86.493,86.5023,41999.0
2019-11-25 15:45:00,92.91,92.92,92.77,92.77,79267.0,86.5023,86.5116,86.3719,86.3719,79267.0
2019-11-25 15:50:00,92.76,92.98,92.74,92.95,181377.0,86.3626,86.5675,86.344,86.5395,181377.0
2019-11-25 15:55:00,92.94,93.03,92.87,92.94,293272.0,86.5302,86.614,86.465,86.5302,293272.0
2019-11-26 09:30:00,93.38,93.63,93.23,93.28,133749.0,86.9399,87.1726,86.8002,86.8468,133749.0
2019-11-26 09:35:00,93.3,93.34,93.04,93.07,51091.0,86.8654,86.9026,86.6233,86.6512,51091.0
2019-11-26 09:40:00,93.06,93.16,93.02,93.06,27496.0,86.6419,86.735,86.6047,86.6419,27496.0
2019-11-26 09:45:00,93.06,93.26,93.02,93.25,30329.0,86.6419,86.8281,86.6047,86.8188,30329.0
2019-11-26 09:50:00,93.25,93.49,93.19,93.49,30386.0,86.8188,87.0423,86.763,87.0423,30386.0
2019-11-26 09:55:00,93.5,93.5,93.32,93.32,43427.0,87.0516,87.0516,86.884,86.884,43427.0
2019-11-26 10:00:00,93.32,93.35,93.12,93.22,43380.0,86.884,86.9119,86.6978,86.7909,43380.0
2019-11-26 10:05:00,93.21,93.33,93.15,93.28,49055.0,86.7816,86.8933,86.7257,86.8468,49055.0
2019-11-26 10:10:00,93.29,93.33,93.19,93.2,47722.0,86.8561,86.8933,86.763,86.7723,47722.0
2019-11-26 10:15:00,93.2,93.28,93.14,93.22,37349.0,86.7723,86.8468,86.7164,86.7909,37349.0
2019-11-26 10:20:00,93.23,93.38,93.22,93.38,49582.0,86.8002,86.9399,86.7909,86.9399,49582.0
2019-11-26 10:25:00,93.38,93.42,93.31,93.35,36635.0,86.9399,86.9771,86.8747,86.9119,36635.0
2019-11-26 10:30:00,93.35,93.36,93.14,93.18,36159.0,86.9119,86.9212,86.7164,86.7537,36159.0
2019-11-26 10:35:00,93.17,93.19,93.12,93.18,36277.0,86.7444,86.763,86.6978,86.7537,36277.0
2019-11-26 10:40:00,93.19,93.25,93.16,93.17,52059.0,86.763,86.8188,86.735,86.7444,52059.0
2019-11-26 10:45:00,93.17,93.37,93.16,93.35,31653.0,86.7444,86.9306,86.735,86.9119,31653.0
2019-11-26 10:50:00,93.35,93.4,93.32,93.4,30931.0,86.9119,86.9585,86.884,86.9585,30931.0
2019-11-26 10:55:00,93.39,93.42,93.34,93.37,25363.0,86.9492,86.9771,86.9026,86.9306,25363.0
2019-11-26 11:00:00,93.38,93.43,93.35,93.36,33596.0,86.9399,86.9864,86.9119,86.9212,33596.0
2019-11-26 11:05:00,93.36,93.38,93.24,93.29,23296.0,86.9212,86.9399,86.8095,86.8561,23296.0
2019-11-26 11:10:00,93.3,93.41,93.29,93.4,24175.0,86.8654,86.9678,86.8561,86.9585,24175.0
2019-11-26 11:15:00,93.4,93.47,93.35,93.36,53869.0,86.9585,87.0237,86.9119,86.9212,53869.0
2019-11-26 11:20:00,93.36,93.45,93.34,93.39,21583.0,86.9212,87.005,86.9026,86.9492,21583.0
2019-11-26 11:25:00,93.38,93.41,93.3,93.37,14158.0,86.9399,86.9678,86.8654,86.9306,14158.0
2019-11-26 11:30:00,93.38,93.39,93.35,93.37,17798.0,86.9399,86.9492,86.9119,86.9306,17798.0
2019-11-26 11:35:00,93.38,93.45,93.3,93.4,29184.0,86.9399,87.005,86.8654,86.9585,29184.0
2019-11-26 11:40:00,93.41,93.42,93.36,93.38,18168.0,86.9678,86.9771,86.9212,86.9399,18168.0
2019-11-26 11:45:00,93.38,93.42,93.29,93.35,26571.0,86.9399,86.9771,86.8561,86.9119,26571.0
2019-11-26 11:50:00,93.36,93.41,93.35,93.4,16072.0,86.9212,86.9678,86.9119,86.9585,16072.0
2019-11-26 11:55:00,93.4,93.5,93.39,93.43,45078.0,86.9585,87.0516,86.9492,86.9864,45078.0
2019-11-26 12:00:00,93.44,93.46,93.34,93.41,21069.0,86.9957,87.0144,86.9026,86.9678,21069.0
2019-11-26 12:05:00,93.42,93.47,93.4,93.47,14057.0,86.9771,87.0237,86.9585,87.0237,14057.0
2019-11-26 12:10:00,93.46,93.46,93.4,93.42,13013.0,87.0144,87.0144,86.9585,86.9771,13013.0
2019-11-26 12:15:00,93.42,93.5,93.41,93.47,51783.0,86.9771,87.0516,86.9678,87.0237,51783.0
2019-11-26 12:20:00,93.46,93.47,93.42,93.45,18957.0,87.0144,87.0237,86.9771,87.005,18957.0
2019-11-26 12:25:00,93.46,93.47,93.43,93.44,14690.0,87.0144,87.0237,86.9864,86.9957,14690.0
2019-11-26 12:30:00,93.43,93.5,93.42,93.47,18019.0,86.9864,87.0516,86.9771,87.0237,18019.0
2019-11-26 12:35:00,93.45,93.47,93.4,93.4,15923.0,87.005,87.0237,86.9585,86.9585,15923.0
2019-11-26 12:40:00,93.39,93.39,93.33,93.36,19412.0,86.9492,86.9492,86.8933,86.9212,19412.0
2019-11-26 12:45:00,93.37,93.39,93.32,93.35,10280.0,86.9306,86.9492,86.884,86.9119,10280.0
2019-11-26 12:50:00,93.35,93.38,93.32,93.33,20904.0,86.9119,86.9399,86.884,86.8933,20904.0
2019-11-26 12:55:00,93.34,93.38,93.27,93.35,64817.0,86.9026,86.9399,86.8375,86.9119,64817.0
2019-11-26 13:00:00,93.35,93.47,93.34,93.42,12039.0,86.9119,87.0237,86.9026,86.9771,12039.0
2019-11-26 13:05:00,93.41,93.43,93.38,93.42,16487.0,86.9678,86.9864,86.9399,86.9771,16487.0
2019-11-26 13:10:00,93.41,93.45,93.39,93.42,12825.0,86.9678,87.005,86.9492,86.9771,12825.0
2019-11-26 13:15:00,93.41,93.43,93.37,93.39,11278.0,86.9678,86.9864,86.9306,86.9492,11278.0
2019-11-26 13:20:00,93.38,93.43,93.37,93.4,9420.0,86.9399,86.9864,86.9306,86.9585,9420.0
2019-11-26 13:25:00,93.39,93.39,93.3,93.32,18019.0,86.9492,86.9492,86.8654,86.884,18019.0
2019-11-26 13:30:00,93.31,93.32,93.25,93.26,20293.0,86.8747,86.884,86.8188,86.8281,20293.0
2019-11-26 13:35:00,93.27,93.34,93.24,93.3,20732.0,86.8375,86.9026,86.8095,86.8654,20732.0
2019-11-26 13:40:00,93.3,93.33,93.28,93.31,14264.0,86.8654,86.8933,86.8468,86.8747,14264.0
2019-11-26 13:45:00,93.31,93.32,93.25,93.28,22764.0,86.8747,86.884,86.8188,86.8468,22764.0
2019-11-26 13:50:00,93.28,93.31,93.26,93.27,25511.0,86.8468,86.8747,86.8281,86.8375,25511.0
2019-11-26 13:55:00,93.26,93.28,93.24,93.27,12204.0,86.8281,86.8468,86.8095,86.8375,12204.0
2019-11-26 14:00:00,93.27,93.29,93.18,93.19,21647.0,86.8375,86.8561,86.7537,86.763,21647.0
2019-11-26 14:05:00,93.2,93.24,93.18,93.19,16073.0,86.7723,86.8095,86.7537,86.763,16073.0
2019-11-26 14:10:00,93.2,93.21,93.18,93.21,14431.0,86.7723,86.7816,86.7537,86.7816,14431.0
2019-11-26 14:15:00,93.21,93.24,93.19,93.21,28232.0,86.7816,86.8095,86.763,86.7816,28232.0
2019-11-26 14:20:00,93.21,93.22,93.1,93.11,19778.0,86.7816,86.7909,86.6792,86.6885,19778.0
2019-11-26 14:25:00,93.11,93.16,93.1,93.14,18278.0,86.6885,86.735,86.6792,86.7164,18278.0
2019-11-26 14:30:00,93.15,93.2,93.15,93.19,18234.0,86.7257,86.7723,86.7257,86.763,18234.0
2019-11-26 14:35:00,93.2,93.2,93.16,93.2,17580.0,86.7723,86.7723,86.735,86.7723,17580.0
2019-11-26 14:40:00,93.19,93.2,93.16,93.17,16461.0,86.763,86.7723,86.735,86.7444,16461.0
2019-11-26 14:45:00,93.18,93.27,93.17,93.23,32125.0,86.7537,86.8375,86.7444,86.8002,32125.0
2019-11-26 14:50:00,93.24,93.32,93.23,93.27,35297.0,86.8095,86.884,86.8002,86.8375,35297.0
2019-11-26 14:55:00,93.27,93.32,93.26,93.3,15832.0,86.8375,86.884,86.8281,86.8654,15832.0
2019-11-26 15:00:00,93.3,93.3,93.23,93.25,17275.0,86.8654,86.8654,86.8002,86.8188,17275.0
2019-11-26 15:05:00,93.25,93.25,93.17,93.18,22694.0,86.8188,86.8188,86.7444,86.7537,22694.0
2019-11-26 15:10:00,93.18,93.2,93.15,93.18,16126.0,86.7537,86.7723,86.7257,86.7537,16126.0
2019-11-26 15:15:00,93.19,93.19,93.15,93.18,28238.0,86.763,86.763,86.7257,86.7537,28238.0
2019-11-26 15:20:00,93.18,93.23,93.17,93.18,46017.0,86.7537,86.8002,86.7444,86.7537,46017.0
2019-11-26 15:25:00,93.19,93.2,93.15,93.19,23637.0,86.763,86.7723,86.7257,86.763,23637.0
2019-11-26 15:30:00,93.19,93.2,93.14,93.18,56220.0,86.763,86.7723,86.7164,86.7537,56220.0
2019-11-26 15:35:00,93.18,93.25,93.17,93.21,41645.0,86.7537,86.8188,86.7444,86.7816,41645.0
2019-11-26 15:40:00,93.21,93.29,93.2,93.27,51350.0,86.7816,86.8561,86.7723,86.8375,51350.0
2019-11-26 15:45:00,93.26,93.41,93.26,93.41,53094.0,86.8281,86.9678,86.8281,86.9678,53094.0
2019-11-26 15:50:00,93.41,93.47,93.33,93.37,103982.0,86.9678,87.0237,86.8933,86.9306,103982.0
2019-11-26 15:55:00,93.35,93.45,93.28,93.34,283448.0,86.9119,87.005,86.8468,86.9026,283448.0
2019-11-27 09:30:00,93.5,93.95,93.5,93.67,171541.0,87.0516,87.4706,87.0516,87.2099,171541.0
2019-11-27 09:35:00,93.65,93.83,93.62,93.77,46953.0,87.1912,87.3588,87.1633,87.303,46953.0
2019-11-27 09:40:00,93.77,93.77,93.56,93.73,39775.0,87.303,87.303,87.1075,87.2657,39775.0
2019-11-27 09:45:00,93.74,93.94,93.74,93.92,50568.0,87.275,87.4612,87.275,87.4426,50568.0
2019-11-27 09:50:00,93.94,93.98,93.79,93.9,50163.0,87.4612,87.4985,87.3216,87.424,50163.0
2019-11-27 09:55:00,93.89,94.05,93.88,93.97,53143.0,87.4147,87.5637,87.4054,87.4892,53143.0
2019-11-27 10:00:00,93.97,93.98,93.83,93.89,27523.0,87.4892,87.4985,87.3588,87.4147,27523.0
2019-11-27 10:05:00,93.89,93.93,93.82,93.86,17689.0,87.4147,87.4519,87.3495,87.3868,17689.0
2019-11-27 10:10:00,93.86,94.12,93.84,94.07,58420.0,87.3868,87.6288,87.3681,87.5823,58420.0
2019-11-27 10:15:00,94.07,94.16,94.04,94.16,35875.0,87.5823,87.6661,87.5544,87.6661,35875.0
2019-11-27 10:20:00,94.16,94.26,94.14,94.25,51718.0,87.6661,87.7592,87.6475,87.7499,51718.0
2019-11-27 10:25:00,94.25,94.3,94.19,94.3,34128.0,87.7499,87.7964,87.694,87.7964,34128.0
2019-11-27 10:30:00,94.31,94.31,94.22,94.26,42574.0,87.8057,87.8057,87.7219,87.7592,42574.0
2019-11-27 10:35:00,94.27,94.31,94.23,94.28,49390.0,87.7685,87.8057,87.7312,87.7778,49390.0
2019-11-27 10:40:00,94.29,94.32,94.24,94.28,54023.0,87.7871,87.815,87.7406,87.7778,54023.0
2019-11-27 10:45:00,94.27,94.38,94.25,94.36,36018.0,87.7685,87.8709,87.7499,87.8523,36018.0
2019-11-27 10:50:00,94.36,94.37,94.2,94.2,46457.0,87.8523,87.8616,87.7033,87.7033,46457.0
2019-11-27 10:55:00,94.21,94.24,94.11,94.14,45261.0,87.7126,87.7406,87.6195,87.6475,45261.0
2019-11-27 11:00:00,94.14,94.17,94.05,94.1,27965.0,87.6475,87.6754,87.5637,87.6102,27965.0
2019-11-27 11:05:00,94.11,94.13,94.01,94.03,24072.0,87.6195,87.6381,87.5264,87.545,24072.0
2019-11-27 11:10:00,94.03,94.05,94.01,94.03,24241.0,87.545,87.5637,87.5264,87.545,24241.0
2019-11-27 11:15:00,94.02,94.04,93.84,93.84,34598.0,87.5357,87.5544,87.3681,87.3681,34598.0
2019-11-27 11:20:00,93.85,93.88,93.8,93.83,17085.0,87.3775,87.4054,87.3309,87.3588,17085.0
2019-11-27 11:25:00,93.84,93.86,93.8,93.84,39288.0,87.3681,87.3868,87.3309,87.3681,39288.0
2019-11-27 11:30:00,93.84,93.93,93.82,93.93,67278.0,87.3681,87.4519,87.3495,87.4519,67278.0
2019-11-27 11:35:00,93.93,94.05,93.92,94.02,19131.0,87.4519,87.5637,87.4426,87.5357,19131.0
2019-11-27 11:40:00,94.02,94.08,94.01,94.05,27291.0,87.5357,87.5916,87.5264,87.5637,27291.0
2019-11-27 11:45:00,94.05,94.12,94.05,94.1,16255.0,87.5637,87.6288,87.5637,87.6102,16255.0
2019-11-27 11:50:00,94.09,94.1,93.97,93.99,38254.0,87.6009,87.6102,87.4892,87.5078,38254.0
2019-11-27 11:55:00,93.98,93.99,93.95,93.98,16856.0,87.4985,87.5078,87.4706,87.4985,16856.0
2019-11-27 12:00:00,93.97,93.99,93.93,93.97,45559.0,87.4892,87.5078,87.4519,87.4892,45559.0
2019-11-27 12:05:00,93.96,94.0,93.95,93.98,65035.0,87.4799,87.5171,87.4706,87.4985,65035.0
2019-11-27 12:10:00,93.98,93.98,93.92,93.95,23341.0,87.4985,87.4985,87.4426,87.4706,23341.0
2019-11-27 12:15:00,93.94,93.95,93.83,93.9,50951.0,87.4612,87.4706,87.3588,87.424,50951.0
2019-11-27 12:20:00,93.91,93.97,93.91,93.97,12380.0,87.4333,87.4892,87.4333,87.4892,12380.0
2019-11-27 12:25:00,93.96,93.98,93.94,93.95,15495.0,87.4799,87.4985,87.4612,87.4706,15495.0
2019-11-27 12:30:00,93.94,93.94,93.86,93.88,15588.0,87.4612,87.4612,87.3868,87.4054,15588.0
2019-11-27 12:35:00,93.88,93.9,93.86,93.89,12807.0,87.4054,87.424,87.3868,87.4147,12807.0
2019-11-27 12:40:00,93.9,93.93,93.89,93.9,19419.0,87.424,87.4519,87.4147,87.424,19419.0
2019-11-27 12:45:00,93.9,93.95,93.89,93.95,11609.0,87.424,87.4706,87.4147,87.4706,11609.0
2019-11-27 12:50:00,93.95,93.97,93.91,93.95,23262.0,87.4706,87.4892,87.4333,87.4706,23262.0
2019-11-27 12:55:00,93.95,93.95,93.91,93.91,17666.0,87.4706,87.4706,87.4333,87.4333,17666.0
2019-11-27 13:00:00,93.92,93.93,93.87,93.9,26770.0,87.4426,87.4519,87.3961,87.424,26770.0
2019-11-27 13:05:00,93.9,93.93,93.78,93.81,21488.0,87.424,87.4519,87.3123,87.3402,21488.0
2019-11-27 13:10:00,93.81,93.82,93.77,93.81,18345.0,87.3402,87.3495,87.303,87.3402,18345.0
2019-11-27 13:15:00,93.81,93.85,93.78,93.82,15664.0,87.3402,87.3775,87.3123,87.3495,15664.0
2019-11-27 13:20:00,93.82,93.83,93.75,93.77,14934.0,87.3495,87.3588,87.2844,87.303,14934.0
2019-11-27 13:25:00,93.77,93.78,93.7,93.72,34116.0,87.303,87.3123,87.2378,87.2564,34116.0
2019-11-27 13:30:00,93.72,93.73,93.64,93.68,27855.0,87.2564,87.2657,87.1819,87.2192,27855.0
2019-11-27 13:35:00,93.69,93.7,93.67,93.69,21680.0,87.2285,87.2378,87.2099,87.2285,21680.0
2019-11-27 13:40:00,93.69,93.69,93.65,93.67,15726.0,87.2285,87.2285,87.1912,87.2099,15726.0
2019-11-27 13:45:00,93.66,93.73,93.64,93.7,25006.0,87.2006,87.2657,87.1819,87.2378,25006.0
2019-11-27 13:50:00,93.71,93.72,93.64,93.66,24403.0,87.2471,87.2564,87.1819,87.2006,24403.0
2019-11-27 13:55:00,93.66,93.71,93.64,93.7,34516.0,87.2006,87.2471,87.1819,87.2378,34516.0
2019-11-27 14:00:00,93.7,93.74,93.7,93.72,12429.0,87.2378,87.275,87.2378,87.2564,12429.0
2019-11-27 14:05:00,93.72,93.83,93.71,93.78,27555.0,87.2564,87.3588,87.2471,87.3123,27555.0
2019-11-27 14:10:00,93.78,93.94,93.78,93.9,27691.0,87.3123,87.4612,87.3123,87.424,27691.0
2019-11-27 14:15:00,93.9,93.9,93.81,93.81,10210.0,87.424,87.424,87.3402,87.3402,10210.0
2019-11-27 14:20:00,93.81,93.83,93.75,93.83,26586.0,87.3402,87.3588,87.2844,87.3588,26586.0
2019-11-27 14:25:00,93.83,93.84,93.77,93.81,20465.0,87.3588,87.3681,87.303,87.3402,20465.0
2019-11-27 14:30:00,93.8,93.8,93.75,93.75,14854.0,87.3309,87.3309,87.2844,87.2844,14854.0
2019-11-27 14:35:00,93.75,93.84,93.75,93.83,22063.0,87.2844,87.3681,87.2844,87.3588,22063.0
2019-11-27 14:40:00,93.83,93.84,93.81,93.83,12946.0,87.3588,87.3681,87.3402,87.3588,12946.0
2019-11-27 14:45:00,93.82,93.83,93.8,93.8,21275.0,87.3495,87.3588,87.3309,87.3309,21275.0
2019-11-27 14:50:00,93.81,93.82,93.77,93.79,16848.0,87.3402,87.3495,87.303,87.3216,16848.0
2019-11-27 14:55:00,93.79,93.83,93.77,93.83,20013.0,87.3216,87.3588,87.303,87.3588,20013.0
2019-11-27 15:00:00,93.83,93.86,93.79,93.84,22604.0,87.3588,87.3868,87.3216,87.3681,22604.0
2019-11-27 15:05:00,93.84,93.9,93.82,93.9,24423.0,87.3681,87.424,87.3495,87.424,24423.0
2019-11-27 15:10:00,93.9,93.9,93.86,93.88,21517.0,87.424,87.424,87.3868,87.4054,21517.0
2019-11-27 15:15:00,93.88,93.92,93.88,93.92,48864.0,87.4054,87.4426,87.4054,87.4426,48864.0
2019-11-27 15:20:00,93.92,93.94,93.9,93.91,33239.0,87.4426,87.4612,87.424,87.4333,33239.0
2019-11-27 15:25:00,93.92,93.99,93.88,93.96,45819.0,87.4426,87.5078,87.4054,87.4799,45819.0
2019-11-27 15:30:00,93.96,93.98,93.93,93.95,27105.0,87.4799,87.4985,87.4519,87.4706,27105.0
2019-11-27 15:35:00,93.95,94.01,93.94,93.98,46293.0,87.4706,87.5264,87.4612,87.4985,46293.0
2019-11-27 15:40:00,93.98,94.06,93.98,94.05,70139.0,87.4985,87.573,87.4985,87.5637,70139.0
2019-11-27 15:45:00,94.05,94.09,94.04,94.06,60672.0,87.5637,87.6009,87.5544,87.573,60672.0
2019-11-27 15:50:00,94.06,94.22,94.06,94.2,108052.0,87.573,87.7219,87.573,87.7033,108052.0
2019-11-27 15:55:00,94.2,94.21,94.13,94.13,258780.0,87.7033,87.7126,87.6381,87.6381,258780.0
2019-11-29 09:30:00,94.37,94.61,94.12,94.12,170664.0,88.0918,88.3159,87.8585,87.8585,170664.0
2019-11-29 09:35:00,94.11,94.34,94.11,94.27,37572.0,87.8491,88.0638,87.8491,87.9985,37572.0
2019-11-29 09:40:00,94.28,94.3,93.97,94.02,64147.0,88.0078,88.0265,87.7185,87.7651,64147.0
2019-11-29 09:45:00,94.0,94.0,93.79,93.82,71548.0,87.7465,87.7465,87.5504,87.5784,71548.0
2019-11-29 09:50:00,93.8,93.93,93.66,93.9,32349.0,87.5598,87.6811,87.4291,87.6531,32349.0
2019-11-29 09:55:00,93.92,94.02,93.87,93.9,39103.0,87.6718,87.7651,87.6251,87.6531,39103.0
2019-11-29 10:00:00,93.89,93.9,93.73,93.82,28026.0,87.6438,87.6531,87.4944,87.5784,28026.0
2019-11-29 10:05:00,93.82,93.98,93.8,93.97,16918.0,87.5784,87.7278,87.5598,87.7185,16918.0
2019-11-29 10:10:00,93.98,94.03,93.93,93.95,18149.0,87.7278,87.7745,87.6811,87.6998,18149.0
2019-11-29 10:15:00,93.94,94.02,93.94,93.96,13165.0,87.6904,87.7651,87.6904,87.7091,13165.0
2019-11-29 10:20:00,93.95,93.95,93.83,93.94,18520.0,87.6998,87.6998,87.5878,87.6904,18520.0
2019-11-29 10:25:00,93.94,93.95,93.88,93.92,13721.0,87.6904,87.6998,87.6344,87.6718,13721.0
2019-11-29 10:30:00,93.91,93.91,93.76,93.81,17042.0,87.6624,87.6624,87.5224,87.5691,17042.0
2019-11-29 10:35:00,93.81,93.85,93.79,93.84,22936.0,87.5691,87.6064,87.5504,87.5971,22936.0
2019-11-29 10:40:00,93.84,93.92,93.84,93.87,36713.0,87.5971,87.6718,87.5971,87.6251,36713.0
2019-11-29 10:45:00,93.86,93.86,93.75,93.82,48783.0,87.6158,87.6158,87.5131,87.5784,48783.0
2019-11-29 10:50:00,93.81,93.82,93.76,93.78,25140.0,87.5691,87.5784,87.5224,87.5411,25140.0
2019-11-29 10:55:00,93.79,93.81,93.75,93.8,29367.0,87.5504,87.5691,87.5131,87.5598,29367.0
2019-11-29 11:00:00,93.8,93.81,93.73,93.77,39362.0,87.5598,87.5691,87.4944,87.5318,39362.0
2019-11-29 11:05:00,93.77,93.77,93.7,93.7,23966.0,87.5318,87.5318,87.4664,87.4664,23966.0
2019-11-29 11:10:00,93.7,93.71,93.59,93.61,34955.0,87.4664,87.4758,87.3637,87.3824,34955.0
2019-11-29 11:15:00,93.61,93.71,93.6,93.7,19525.0,87.3824,87.4758,87.3731,87.4664,19525.0
2019-11-29 11:20:00,93.7,93.77,93.7,93.77,26793.0,87.4664,87.5318,87.4664,87.5318,26793.0
2019-11-29 11:25:00,93.76,93.81,93.76,93.77,17096.0,87.5224,87.5691,87.5224,87.5318,17096.0
2019-11-29 11:30:00,93.77,93.78,93.68,93.7,19028.0,87.5318,87.5411,87.4477,87.4664,19028.0
2019-11-29 11:35:00,93.7,93.77,93.66,93.77,29047.0,87.4664,87.5318,87.4291,87.5318,29047.0
2019-11-29 11:40:00,93.76,93.78,93.65,93.66,18863.0,87.5224,87.5411,87.4197,87.4291,18863.0
2019-11-29 11:45:00,93.66,93.71,93.65,93.68,24595.0,87.4291,87.4758,87.4197,87.4477,24595.0
2019-11-29 11:50:00,93.67,93.69,93.62,93.69,24021.0,87.4384,87.4571,87.3917,87.4571,24021.0
2019-11-29 11:55:00,93.68,93.71,93.64,93.71,25242.0,87.4477,87.4758,87.4104,87.4758,25242.0
2019-11-29 12:00:00,93.71,93.8,93.7,93.77,34262.0,87.4758,87.5598,87.4664,87.5318,34262.0
2019-11-29 12:05:00,93.77,93.77,93.63,93.65,66562.0,87.5318,87.5318,87.4011,87.4197,66562.0
2019-11-29 12:10:00,93.64,93.64,93.6,93.62,17051.0,87.4104,87.4104,87.3731,87.3917,17051.0
2019-11-29 12:15:00,93.61,93.62,93.52,93.54,22508.0,87.3824,87.3917,87.2984,87.3171,22508.0
2019-11-29 12:20:00,93.53,93.55,93.51,93.53,28218.0,87.3077,87.3264,87.2891,87.3077,28218.0
2019-11-29 12:25:00,93.53,93.55,93.42,93.45,32739.0,87.3077,87.3264,87.205,87.233,32739.0
2019-11-29 12:30:00,93.44,93.5,93.44,93.45,17209.0,87.2237,87.2797,87.2237,87.233,17209.0
2019-11-29 12:35:00,93.46,93.48,93.4,93.45,24328.0,87.2424,87.2611,87.1864,87.233,24328.0
2019-11-29 12:40:00,93.45,93.47,93.42,93.47,27844.0,87.233,87.2517,87.205,87.2517,27844.0
2019-11-29 12:45:00,93.47,93.49,93.39,93.39,42450.0,87.2517,87.2704,87.177,87.177,42450.0
2019-11-29 12:50:00,93.39,93.51,93.39,93.5,45866.0,87.177,87.2891,87.177,87.2797,45866.0
2019-11-29 12:55:00,93.51,93.56,93.4,93.55,118749.0,87.2891,87.3357,87.1864,87.3264,118749.0
2019-12-02 09:30:00,94.09,94.28,94.04,94.05,160650.0,87.8305,88.0078,87.7838,87.7931,160650.0
2019-12-02 09:35:00,94.07,94.07,93.74,93.81,78293.0,87.8118,87.8118,87.5038,87.5691,78293.0
2019-12-02 09:40:00,93.79,93.88,93.71,93.88,88206.0,87.5504,87.6344,87.4758,87.6344,88206.0
2019-12-02 09:45:00,93.89,93.97,93.8,93.89,53156.0,87.6438,87.7185,87.5598,87.6438,53156.0
2019-12-02 09:50:00,93.9,94.0,93.86,93.91,52980.0,87.6531,87.7465,87.6158,87.6624,52980.0
2019-12-02 09:55:00,93.91,94.08,93.89,94.08,32557.0,87.6624,87.8211,87.6438,87.8211,32557.0
2019-12-02 10:00:00,94.05,94.05,93.74,93.75,68709.0,87.7931,87.7931,87.5038,87.5131,68709.0
2019-12-02 10:05:00,93.73,93.78,93.58,93.76,32884.0,87.4944,87.5411,87.3544,87.5224,32884.0
2019-12-02 10:10:00,93.76,93.84,93.7,93.73,24850.0,87.5224,87.5971,87.4664,87.4944,24850.0
2019-12-02 10:15:00,93.75,93.77,93.55,93.57,32986.0,87.5131,87.5318,87.3264,87.3451,32986.0
2019-12-02 10:20:00,93.57,93.69,93.56,93.61,26213.0,87.3451,87.4571,87.3357,87.3824,26213.0
2019-12-02 10:25:00,93.61,93.81,93.61,93.79,17473.0,87.3824,87.5691,87.3824,87.5504,17473.0
2019-12-02 10:30:00,93.79,93.79,93.64,93.73,19707.0,87.5504,87.5504,87.4104,87.4944,19707.0
2019-12-02 10:35:00,93.73,93.74,93.52,93.63,44936.0,87.4944,87.5038,87.2984,87.4011,44936.0
2019-12-02 10:40:00,93.61,93.74,93.61,93.72,15457.0,87.3824,87.5038,87.3824,87.4851,15457.0
2019-12-02 10:45:00,93.71,93.71,93.52,93.52,27440.0,87.4758,87.4758,87.2984,87.2984,27440.0
2019-12-02 10:50:00,93.54,93.58,93.45,93.53,30858.0,87.3171,87.3544,87.233,87.3077,30858.0
2019-12-02 10:55:00,93.53,93.54,93.38,93.42,48487.0,87.3077,87.3171,87.1677,87.205,48487.0
2019-12-02 11:00:00,93.42,93.49,93.36,93.4,47794.0,87.205,87.2704,87.149,87.1864,47794.0
2019-12-02 11:05:00,93.41,93.41,93.19,93.21,30486.0,87.1957,87.1957,86.9903,87.009,30486.0
2019-12-02 11:10:00,93.19,93.22,93.1,93.14,27558.0,86.9903,87.0183,86.9063,86.9437,27558.0
2019-12-02 11:15:00,93.13,93.17,93.08,93.15,18282.0,86.9343,86.9717,86.8877,86.953,18282.0
2019-12-02 11:20:00,93.15,93.19,93.1,93.13,29932.0,86.953,86.9903,86.9063,86.9343,29932.0
2019-12-02 11:25:00,93.12,93.17,93.09,93.13,19086.0,86.925,86.9717,86.897,86.9343,19086.0
2019-12-02 11:30:00,93.12,93.19,93.07,93.07,62985.0,86.925,86.9903,86.8783,86.8783,62985.0
2019-12-02 11:35:00,93.07,93.09,92.98,93.09,57123.0,86.8783,86.897,86.7943,86.897,57123.0
2019-12-02 11:40:00,93.09,93.24,93.03,93.18,34570.0,86.897,87.037,86.841,86.981,34570.0
2019-12-02 11:45:00,93.17,93.28,93.13,93.26,23487.0,86.9717,87.0744,86.9343,87.0557,23487.0
2019-12-02 11:50:00,93.25,93.34,93.25,93.27,27123.0,87.0464,87.1304,87.0464,87.065,27123.0
2019-12-02 11:55:00,93.27,93.39,93.26,93.37,17102.0,87.065,87.177,87.0557,87.1584,17102.0
2019-12-02 12:00:00,93.37,93.44,93.35,93.43,14076.0,87.1584,87.2237,87.1397,87.2144,14076.0
2019-12-02 12:05:00,93.44,93.47,93.38,93.43,25886.0,87.2237,87.2517,87.1677,87.2144,25886.0
2019-12-02 12:10:00,93.45,93.48,93.42,93.47,25613.0,87.233,87.2611,87.205,87.2517,25613.0
2019-12-02 12:15:00,93.47,93.51,93.37,93.41,30377.0,87.2517,87.2891,87.1584,87.1957,30377.0
2019-12-02 12:20:00,93.41,93.42,93.37,93.38,9111.0,87.1957,87.205,87.1584,87.1677,9111.0
2019-12-02 12:25:00,93.38,93.45,93.24,93.32,35084.0,87.1677,87.233,87.037,87.1117,35084.0
2019-12-02 12:30:00,93.33,93.34,93.27,93.29,14237.0,87.121,87.1304,87.065,87.0837,14237.0
2019-12-02 12:35:00,93.29,93.36,93.25,93.35,27149.0,87.0837,87.149,87.0464,87.1397,27149.0
2019-12-02 12:40:00,93.35,93.49,93.34,93.48,11785.0,87.1397,87.2704,87.1304,87.2611,11785.0
2019-12-02 12:45:00,93.48,93.5,93.41,93.42,14300.0,87.2611,87.2797,87.1957,87.205,14300.0
2019-12-02 12:50:00,93.41,93.47,93.38,93.41,16359.0,87.1957,87.2517,87.1677,87.1957,16359.0
2019-12-02 12:55:00,93.4,93.43,93.33,93.35,13237.0,87.1864,87.2144,87.121,87.1397,13237.0
2019-12-02 13:00:00,93.33,93.43,93.33,93.42,30764.0,87.121,87.2144,87.121,87.205,30764.0
2019-12-02 13:05:00,93.43,93.56,93.39,93.55,47761.0,87.2144,87.3357,87.177,87.3264,47761.0
2019-12-02 13:10:00,93.55,93.59,93.51,93.59,17261.0,87.3264,87.3637,87.2891,87.3637,17261.0
2019-12-02 13:15:00,93.58,93.64,93.56,93.62,18965.0,87.3544,87.4104,87.3357,87.3917,18965.0
2019-12-02 13:20:00,93.64,93.67,93.57,93.62,15448.0,87.4104,87.4384,87.3451,87.3917,15448.0
2019-12-02 13:25:00,93.62,93.77,93.61,93.75,17656.0,87.3917,87.5318,87.3824,87.5131,17656.0
2019-12-02 13:30:00,93.75,93.76,93.67,93.7,15583.0,87.5131,87.5224,87.4384,87.4664,15583.0
2019-12-02 13:35:00,93.7,93.73,93.67,93.7,11647.0,87.4664,87.4944,87.4384,87.4664,11647.0
2019-12-02 13:40:00,93.71,93.74,93.69,93.73,10200.0,87.4758,87.5038,87.4571,87.4944,10200.0
2019-12-02 13:45:00,93.74,93.77,93.66,93.67,20543.0,87.5038,87.5318,87.4291,87.4384,20543.0
2019-12-02 13:50:00,93.67,93.69,93.65,93.65,12595.0,87.4384,87.4571,87.4197,87.4197,12595.0
2019-12-02 13:55:00,93.65,93.67,93.57,93.59,15389.0,87.4197,87.4384,87.3451,87.3637,15389.0
2019-12-02 14:00:00,93.59,93.63,93.53,93.61,20201.0,87.3637,87.4011,87.3077,87.3824,20201.0
2019-12-02 14:05:00,93.62,93.63,93.6,93.62,7323.0,87.3917,87.4011,87.3731,87.3917,7323.0
2019-12-02 14:10:00,93.62,93.69,93.6,93.66,15860.0,87.3917,87.4571,87.3731,87.4291,15860.0
2019-12-02 14:15:00,93.67,93.72,93.65,93.72,11142.0,87.4384,87.4851,87.4197,87.4851,11142.0
2019-12-02 14:20:00,93.72,93.82,93.7,93.81,23536.0,87.4851,87.5784,87.4664,87.5691,23536.0
2019-12-02 14:25:00,93.81,93.85,93.79,93.84,21811.0,87.5691,87.6064,87.5504,87.5971,21811.0
2019-12-02 14:30:00,93.84,93.92,93.83,93.84,22863.0,87.5971,87.6718,87.5878,87.5971,22863.0
2019-12-02 14:35:00,93.85,93.87,93.8,93.82,13019.0,87.6064,87.6251,87.5598,87.5784,13019.0
2019-12-02 14:40:00,93.81,93.83,93.75,93.76,19695.0,87.5691,87.5878,87.5131,87.5224,19695.0
2019-12-02 14:45:00,93.76,93.8,93.75,93.77,15982.0,87.5224,87.5598,87.5131,87.5318,15982.0
2019-12-02 14:50:00,93.77,93.82,93.76,93.8,15393.0,87.5318,87.5784,87.5224,87.5598,15393.0
2019-12-02 14:55:00,93.8,93.87,93.79,93.83,19663.0,87.5598,87.6251,87.5504,87.5878,19663.0
2019-12-02 15:00:00,93.83,93.84,93.77,93.8,14997.0,87.5878,87.5971,87.5318,87.5598,14997.0
2019-12-02 15:05:00,93.8,93.82,93.74,93.76,28751.0,87.5598,87.5784,87.5038,87.5224,28751.0
2019-12-02 15:10:00,93.76,93.76,93.7,93.72,15583.0,87.5224,87.5224,87.4664,87.4851,15583.0
2019-12-02 15:15:00,93.71,93.79,93.7,93.79,17925.0,87.4758,87.5504,87.4664,87.5504,17925.0
2019-12-02 15:20:00,93.79,93.79,93.67,93.67,26079.0,87.5504,87.5504,87.4384,87.4384,26079.0
2019-12-02 15:25:00,93.67,93.68,93.59,93.59,31031.0,87.4384,87.4477,87.3637,87.3637,31031.0
2019-12-02 15:30:00,93.59,93.67,93.57,93.67,29917.0,87.3637,87.4384,87.3451,87.4384,29917.0
2019-12-02 15:35:00,93.66,93.77,93.62,93.72,40730.0,87.4291,87.5318,87.3917,87.4851,40730.0
2019-12-02 15:40:00,93.72,93.73,93.66,93.69,39325.0,87.4851,87.4944,87.4291,87.4571,39325.0
2019-12-02 15:45:00,93.69,93.72,93.54,93.57,45076.0,87.4571,87.4851,87.3171,87.3451,45076.0
2019-12-02 15:50:00,93.56,93.6,93.51,93.54,83619.0,87.3357,87.3731,87.2891,87.3171,83619.0
2019-12-02 15:55:00,93.54,93.61,93.46,93.58,234814.0,87.3171,87.3824,87.2424,87.3544,234814.0
2019-12-03 09:30:00,92.48,92.5,92.21,92.4,227157.0,86.3276,86.3462,86.0755,86.2529,227157.0
2019-12-03 09:35:00,92.41,92.42,92.15,92.34,122521.0,86.2622,86.2716,86.0195,86.1969,122521.0
2019-12-03 09:40:00,92.35,92.48,92.26,92.35,42645.0,86.2062,86.3276,86.1222,86.2062,42645.0
2019-12-03 09:45:00,92.31,92.32,92.07,92.23,69496.0,86.1689,86.1782,85.9449,86.0942,69496.0
2019-12-03 09:50:00,92.21,92.39,92.18,92.3,37027.0,86.0755,86.2436,86.0475,86.1596,37027.0
2019-12-03 09:55:00,92.28,92.48,92.26,92.44,162153.0,86.1409,86.3276,86.1222,86.2902,162153.0
2019-12-03 10:00:00,92.45,92.49,92.35,92.36,141150.0,86.2996,86.3369,86.2062,86.2156,141150.0
2019-12-03 10:05:00,92.37,92.39,92.14,92.16,51570.0,86.2249,86.2436,86.0102,86.0289,51570.0
2019-12-03 10:10:00,92.16,92.18,91.98,92.11,52346.0,86.0289,86.0475,85.8608,85.9822,52346.0
2019-12-03 10:15:00,92.11,92.31,92.08,92.29,32604.0,85.9822,86.1689,85.9542,86.1502,32604.0
2019-12-03 10:20:00,92.28,92.33,92.23,92.3,34924.0,86.1409,86.1876,86.0942,86.1596,34924.0
2019-12-03 10:25:00,92.31,92.31,92.16,92.16,39419.0,86.1689,86.1689,86.0289,86.0289,39419.0
2019-12-03 10:30:00,92.15,92.28,92.08,92.24,49094.0,86.0195,86.1409,85.9542,86.1035,49094.0
2019-12-03 10:35:00,92.25,92.25,92.07,92.09,50895.0,86.1129,86.1129,85.9449,85.9635,50895.0
2019-12-03 10:40:00,92.09,92.2,92.04,92.1,40335.0,85.9635,86.0662,85.9169,85.9729,40335.0
2019-12-03 10:45:00,92.09,92.15,91.88,91.88,60969.0,85.9635,86.0195,85.7675,85.7675,60969.0
2019-12-03 10:50:00,91.86,91.86,91.6,91.67,68841.0,85.7488,85.7488,85.5061,85.5715,68841.0
2019-12-03 10:55:00,91.66,91.68,91.55,91.55,49824.0,85.5621,85.5808,85.4594,85.4594,49824.0
2019-12-03 11:00:00,91.54,91.6,91.45,91.51,131107.0,85.4501,85.5061,85.3661,85.4221,131107.0
2019-12-03 11:05:00,91.55,91.56,91.46,91.5,65374.0,85.4594,85.4688,85.3754,85.4128,65374.0
2019-12-03 11:10:00,91.49,91.57,91.42,91.46,37368.0,85.4034,85.4781,85.3381,85.3754,37368.0
2019-12-03 11:15:00,91.44,91.54,91.44,91.47,36504.0,85.3568,85.4501,85.3568,85.3848,36504.0
2019-12-03 11:20:00,91.48,91.49,91.35,91.4,24381.0,85.3941,85.4034,85.2728,85.3194,24381.0
2019-12-03 11:25:00,91.41,91.41,91.31,91.33,20764.0,85.3288,85.3288,85.2354,85.2541,20764.0
2019-12-03 11:30:00,91.33,91.49,91.32,91.37,32306.0,85.2541,85.4034,85.2448,85.2914,32306.0
2019-12-03 11:35:00,91.37,91.49,91.34,91.47,51041.0,85.2914,85.4034,85.2634,85.3848,51041.0
2019-12-03 11:40:00,91.47,91.59,91.44,91.55,40204.0,85.3848,85.4968,85.3568,85.4594,40204.0
2019-12-03 11:45:00,91.54,91.55,91.46,91.5,19198.0,85.4501,85.4594,85.3754,85.4128,19198.0
2019-12-03 11:50:00,91.51,91.54,91.44,91.52,17475.0,85.4221,85.4501,85.3568,85.4314,17475.0
2019-12-03 11:55:00,91.52,91.57,91.5,91.55,16766.0,85.4314,85.4781,85.4128,85.4594,16766.0
2019-12-03 12:00:00,91.55,91.63,91.53,91.55,20976.0,85.4594,85.5341,85.4408,85.4594,20976.0
2019-12-03 12:05:00,91.54,91.66,91.51,91.62,15749.0,85.4501,85.5621,85.4221,85.5248,15749.0
2019-12-03 12:10:00,91.62,91.66,91.52,91.58,18639.0,85.5248,85.5621,85.4314,85.4875,18639.0
2019-12-03 12:15:00,91.59,91.61,91.47,91.51,12012.0,85.4968,85.5155,85.3848,85.4221,12012.0
2019-12-03 12:20:00,91.51,91.62,91.49,91.61,13472.0,85.4221,85.5248,85.4034,85.5155,13472.0
2019-12-03 12:25:00,91.61,91.73,91.61,91.68,31308.0,85.5155,85.6275,85.5155,85.5808,31308.0
2019-12-03 12:30:00,91.68,91.76,91.67,91.75,24767.0,85.5808,85.6555,85.5715,85.6461,24767.0
2019-12-03 12:35:00,91.75,91.8,91.7,91.76,12320.0,85.6461,85.6928,85.5995,85.6555,12320.0
2019-12-03 12:40:00,91.77,91.79,91.72,91.73,13299.0,85.6648,85.6835,85.6181,85.6275,13299.0
2019-12-03 12:45:00,91.73,91.81,91.71,91.79,31648.0,85.6275,85.7022,85.6088,85.6835,31648.0
2019-12-03 12:50:00,91.78,91.87,91.78,91.79,32748.0,85.6741,85.7582,85.6741,85.6835,32748.0
2019-12-03 12:55:00,91.79,91.86,91.74,91.83,71004.0,85.6835,85.7488,85.6368,85.7208,71004.0
2019-12-03 13:00:00,91.83,91.99,91.82,91.91,46261.0,85.7208,85.8702,85.7115,85.7955,46261.0
2019-12-03 13:05:00,91.91,92.05,91.89,91.96,41749.0,85.7955,85.9262,85.7768,85.8422,41749.0
2019-12-03 13:10:00,91.96,92.14,91.92,92.1,58210.0,85.8422,86.0102,85.8048,85.9729,58210.0
2019-12-03 13:15:00,92.1,92.15,91.99,92.07,52523.0,85.9729,86.0195,85.8702,85.9449,52523.0
2019-12-03 13:20:00,92.08,92.11,92.04,92.1,41272.0,85.9542,85.9822,85.9169,85.9729,41272.0
2019-12-03 13:25:00,92.1,92.22,92.09,92.13,82878.0,85.9729,86.0849,85.9635,86.0009,82878.0
2019-12-03 13:30:00,92.14,92.15,92.05,92.12,21299.0,86.0102,86.0195,85.9262,85.9915,21299.0
2019-12-03 13:35:00,92.11,92.14,92.08,92.11,24871.0,85.9822,86.0102,85.9542,85.9822,24871.0
2019-12-03 13:40:00,92.13,92.14,92.1,92.12,22261.0,86.0009,86.0102,85.9729,85.9915,22261.0
2019-12-03 13:45:00,92.11,92.17,91.97,91.98,30581.0,85.9822,86.0382,85.8515,85.8608,30581.0
2019-12-03 13:50:00,91.99,92.02,91.98,92.0,20839.0,85.8702,85.8982,85.8608,85.8795,20839.0
2019-12-03 13:55:00,92.0,92.03,91.9,91.91,30439.0,85.8795,85.9075,85.7862,85.7955,30439.0
2019-12-03 14:00:00,91.91,92.08,91.91,92.06,30430.0,85.7955,85.9542,85.7955,85.9355,30430.0
2019-12-03 14:05:00,92.06,92.08,91.96,91.98,14867.0,85.9355,85.9542,85.8422,85.8608,14867.0
2019-12-03 14:10:00,91.99,92.07,91.98,92.03,24389.0,85.8702,85.9449,85.8608,85.9075,24389.0
2019-12-03 14:15:00,92.03,92.08,91.96,91.96,25790.0,85.9075,85.9542,85.8422,85.8422,25790.0
2019-12-03 14:20:00,91.95,92.1,91.95,92.1,26134.0,85.8328,85.9729,85.8328,85.9729,26134.0
2019-12-03 14:25:00,92.09,92.14,92.06,92.13,22154.0,85.9635,86.0102,85.9355,86.0009,22154.0
2019-12-03 14:30:00,92.13,92.16,92.07,92.16,15736.0,86.0009,86.0289,85.9449,86.0289,15736.0
2019-12-03 14:35:00,92.16,92.22,92.14,92.15,24331.0,86.0289,86.0849,86.0102,86.0195,24331.0
2019-12-03 14:40:00,92.15,92.18,92.12,92.13,16754.0,86.0195,86.0475,85.9915,86.0009,16754.0
2019-12-03 14:45:00,92.13,92.17,92.09,92.17,18625.0,86.0009,86.0382,85.9635,86.0382,18625.0
2019-12-03 14:50:00,92.18,92.19,92.09,92.1,24480.0,86.0475,86.0569,85.9635,85.9729,24480.0
2019-12-03 14:55:00,92.1,92.17,92.09,92.13,29583.0,85.9729,86.0382,85.9635,86.0009,29583.0
2019-12-03 15:00:00,92.14,92.24,92.13,92.2,33030.0,86.0102,86.1035,86.0009,86.0662,33030.0
2019-12-03 15:05:00,92.2,92.34,92.19,92.3,33440.0,86.0662,86.1969,86.0569,86.1596,33440.0
2019-12-03 15:10:00,92.31,92.34,92.26,92.29,24138.0,86.1689,86.1969,86.1222,86.1502,24138.0
2019-12-03 15:15:00,92.29,92.32,92.27,92.31,23823.0,86.1502,86.1782,86.1315,86.1689,23823.0
2019-12-03 15:20:00,92.3,92.44,92.3,92.42,33464.0,86.1596,86.2902,86.1596,86.2716,33464.0
2019-12-03 15:25:00,92.43,92.49,92.42,92.48,31331.0,86.2809,86.3369,86.2716,86.3276,31331.0
2019-12-03 15:30:00,92.49,92.53,92.46,92.46,40019.0,86.3369,86.3743,86.3089,86.3089,40019.0
2019-12-03 15:35:00,92.46,92.46,92.37,92.43,42390.0,86.3089,86.3089,86.2249,86.2809,42390.0
2019-12-03 15:40:00,92.43,92.44,92.34,92.37,37519.0,86.2809,86.2902,86.1969,86.2249,37519.0
2019-12-03 15:45:00,92.37,92.49,92.36,92.45,71551.0,86.2249,86.3369,86.2156,86.2996,71551.0
2019-12-03 15:50:00,92.45,92.55,92.44,92.47,110218.0,86.2996,86.3929,86.2902,86.3182,110218.0
2019-12-03 15:55:00,92.46,92.55,92.43,92.47,197241.0,86.3089,86.3929,86.2809,86.3182,197241.0
2019-12-04 09:30:00,92.81,92.95,92.75,92.91,142580.0,86.6356,86.7663,86.5796,86.729,142580.0
2019-12-04 09:35:00,92.91,93.43,92.9,93.4,78810.0,86.729,87.2144,86.7196,87.1864,78810.0
2019-12-04 09:40:00,93.43,93.44,93.16,93.17,31747.0,87.2144,87.2237,86.9623,86.9717,31747.0
2019-12-04 09:45:00,93.17,93.34,93.15,93.22,47563.0,86.9717,87.1304,86.953,87.0183,47563.0
2019-12-04 09:50:00,93.24,93.34,93.09,93.32,89384.0,87.037,87.1304,86.897,87.1117,89384.0
2019-12-04 09:55:00,93.3,93.31,93.2,93.28,31620.0,87.093,87.1024,86.9997,87.0744,31620.0
2019-12-04 10:00:00,93.22,93.33,93.19,93.2,59328.0,87.0183,87.121,86.9903,86.9997,59328.0
2019-12-04 10:05:00,93.2,93.23,93.12,93.17,21363.0,86.9997,87.0277,86.925,86.9717,21363.0
2019-12-04 10:10:00,93.16,93.16,93.07,93.1,32190.0,86.9623,86.9623,86.8783,86.9063,32190.0
2019-12-04 10:15:00,93.1,93.24,93.1,93.1,109519.0,86.9063,87.037,86.9063,86.9063,109519.0
2019-12-04 10:20:00,93.09,93.19,93.07,93.09,36131.0,86.897,86.9903,86.8783,86.897,36131.0
2019-12-04 10:25:00,93.08,93.14,93.05,93.09,33463.0,86.8877,86.9437,86.8597,86.897,33463.0
2019-12-04 10:30:00,93.09,93.19,93.08,93.16,35361.0,86.897,86.9903,86.8877,86.9623,35361.0
2019-12-04 10:35:00,93.15,93.18,93.08,93.08,31100.0,86.953,86.981,86.8877,86.8877,31100.0
2019-12-04 10:40:00,93.09,93.09,92.94,92.97,23146.0,86.897,86.897,86.757,86.785,23146.0
2019-12-04 10:45:00,92.97,93.1,92.96,92.97,57796.0,86.785,86.9063,86.7756,86.785,57796.0
2019-12-04 10:50:00,92.98,93.16,92.97,93.11,30439.0,86.7943,86.9623,86.785,86.9157,30439.0
2019-12-04 10:55:00,93.11,93.16,93.1,93.1,33602.0,86.9157,86.9623,86.9063,86.9063,33602.0
2019-12-04 11:00:00,93.09,93.18,93.08,93.16,91748.0,86.897,86.981,86.8877,86.9623,91748.0
2019-12-04 11:05:00,93.15,93.15,92.99,93.0,27717.0,86.953,86.953,86.8037,86.813,27717.0
2019-12-04 11:10:00,93.0,93.02,92.9,93.0,30939.0,86.813,86.8317,86.7196,86.813,30939.0
2019-12-04 11:15:00,92.99,93.0,92.92,92.95,17823.0,86.8037,86.813,86.7383,86.7663,17823.0
2019-12-04 11:20:00,92.94,93.07,92.94,93.05,22390.0,86.757,86.8783,86.757,86.8597,22390.0
2019-12-04 11:25:00,93.03,93.1,93.0,93.04,52267.0,86.841,86.9063,86.813,86.8503,52267.0
2019-12-04 11:30:00,93.04,93.09,93.03,93.05,38250.0,86.8503,86.897,86.841,86.8597,38250.0
2019-12-04 11:35:00,93.04,93.09,93.02,93.09,25198.0,86.8503,86.897,86.8317,86.897,25198.0
2019-12-04 11:40:00,93.09,93.16,93.08,93.12,30557.0,86.897,86.9623,86.8877,86.925,30557.0
2019-12-04 11:45:00,93.13,93.14,93.01,93.01,33096.0,86.9343,86.9437,86.8223,86.8223,33096.0
2019-12-04 11:50:00,93.03,93.06,93.0,93.02,33694.0,86.841,86.869,86.813,86.8317,33694.0
2019-12-04 11:55:00,93.02,93.02,92.73,92.78,61466.0,86.8317,86.8317,86.5609,86.6076,61466.0
2019-12-04 12:00:00,92.78,92.94,92.75,92.94,52036.0,86.6076,86.757,86.5796,86.757,52036.0
2019-12-04 12:05:00,92.94,92.99,92.92,92.94,10478.0,86.757,86.8037,86.7383,86.757,10478.0
2019-12-04 12:10:00,92.93,92.96,92.9,92.93,12190.0,86.7476,86.7756,86.7196,86.7476,12190.0
2019-12-04 12:15:00,92.93,92.96,92.91,92.95,15034.0,86.7476,86.7756,86.729,86.7663,15034.0
2019-12-04 12:20:00,92.95,92.95,92.88,92.9,15826.0,86.7663,86.7663,86.701,86.7196,15826.0
2019-12-04 12:25:00,92.91,92.93,92.87,92.9,15712.0,86.729,86.7476,86.6916,86.7196,15712.0
2019-12-04 12:30:00,92.9,93.01,92.89,93.01,10452.0,86.7196,86.8223,86.7103,86.8223,10452.0
2019-12-04 12:35:00,93.01,93.02,92.96,93.0,14134.0,86.8223,86.8317,86.7756,86.813,14134.0
2019-12-04 12:40:00,93.0,93.04,92.98,93.01,12323.0,86.813,86.8503,86.7943,86.8223,12323.0
2019-12-04 12:45:00,93.02,93.06,93.01,93.02,28585.0,86.8317,86.869,86.8223,86.8317,28585.0
2019-12-04 12:50:00,93.02,93.1,93.02,93.07,28127.0,86.8317,86.9063,86.8317,86.8783,28127.0
2019-12-04 12:55:00,93.06,93.2,93.01,93.2,60680.0,86.869,86.9997,86.8223,86.9997,60680.0
2019-12-04 13:00:00,93.19,93.22,93.18,93.2,9368.0,86.9903,87.0183,86.981,86.9997,9368.0
2019-12-04 13:05:00,93.22,93.26,93.2,93.25,18772.0,87.0183,87.0557,86.9997,87.0464,18772.0
2019-12-04 13:10:00,93.24,93.32,93.23,93.29,22667.0,87.037,87.1117,87.0277,87.0837,22667.0
2019-12-04 13:15:00,93.3,93.31,93.23,93.25,12653.0,87.093,87.1024,87.0277,87.0464,12653.0
2019-12-04 13:20:00,93.25,93.25,93.17,93.2,42126.0,87.0464,87.0464,86.9717,86.9997,42126.0
2019-12-04 13:25:00,93.2,93.24,93.2,93.23,11141.0,86.9997,87.037,86.9997,87.0277,11141.0
2019-12-04 13:30:00,93.24,93.24,93.18,93.22,15428.0,87.037,87.037,86.981,87.0183,15428.0
2019-12-04 13:35:00,93.21,93.25,93.19,93.23,13101.0,87.009,87.0464,86.9903,87.0277,13101.0
2019-12-04 13:40:00,93.23,93.3,93.22,93.3,36849.0,87.0277,87.093,87.0183,87.093,36849.0
2019-12-04 13:45:00,93.29,93.29,93.22,93.23,11084.0,87.0837,87.0837,87.0183,87.0277,11084.0
2019-12-04 13:50:00,93.25,93.27,93.24,93.24,14059.0,87.0464,87.065,87.037,87.037,14059.0
2019-12-04 13:55:00,93.23,93.3,93.23,93.27,25364.0,87.0277,87.093,87.0277,87.065,25364.0
2019-12-04 14:00:00,93.29,93.43,93.28,93.4,69692.0,87.0837,87.2144,87.0744,87.1864,69692.0
2019-12-04 14:05:00,93.4,93.41,93.37,93.4,12859.0,87.1864,87.1957,87.1584,87.1864,12859.0
2019-12-04 14:10:00,93.4,93.45,93.4,93.45,23136.0,87.1864,87.233,87.1864,87.233,23136.0
2019-12-04 14:15:00,93.45,93.45,93.39,93.45,19614.0,87.233,87.233,87.177,87.233,19614.0
2019-12-04 14:20:00,93.45,93.45,93.4,93.44,12733.0,87.233,87.233,87.1864,87.2237,12733.0
2019-12-04 14:25:00,93.44,93.5,93.42,93.49,23770.0,87.2237,87.2797,87.205,87.2704,23770.0
2019-12-04 14:30:00,93.49,93.5,93.43,93.5,28696.0,87.2704,87.2797,87.2144,87.2797,28696.0
2019-12-04 14:35:00,93.5,93.5,93.48,93.5,19664.0,87.2797,87.2797,87.2611,87.2797,19664.0
2019-12-04 14:40:00,93.5,93.53,93.47,93.53,20967.0,87.2797,87.3077,87.2517,87.3077,20967.0
2019-12-04 14:45:00,93.52,93.52,93.43,93.48,19661.0,87.2984,87.2984,87.2144,87.2611,19661.0
2019-12-04 14:50:00,93.49,93.58,93.48,93.55,24392.0,87.2704,87.3544,87.2611,87.3264,24392.0
2019-12-04 14:55:00,93.56,93.61,93.55,93.61,15055.0,87.3357,87.3824,87.3264,87.3824,15055.0
2019-12-04 15:00:00,93.6,93.67,93.6,93.67,9885.0,87.3731,87.4384,87.3731,87.4384,9885.0
2019-12-04 15:05:00,93.66,93.67,93.63,93.67,26626.0,87.4291,87.4384,87.4011,87.4384,26626.0
2019-12-04 15:10:00,93.66,93.67,93.62,93.64,18758.0,87.4291,87.4384,87.3917,87.4104,18758.0
2019-12-04 15:15:00,93.64,93.67,93.61,93.64,45563.0,87.4104,87.4384,87.3824,87.4104,45563.0
2019-12-04 15:20:00,93.64,93.66,93.61,93.64,27364.0,87.4104,87.4291,87.3824,87.4104,27364.0
2019-12-04 15:25:00,93.63,93.65,93.6,93.63,36311.0,87.4011,87.4197,87.3731,87.4011,36311.0
2019-12-04 15:30:00,93.63,93.67,93.61,93.65,48423.0,87.4011,87.4384,87.3824,87.4197,48423.0
2019-12-04 15:35:00,93.65,93.69,93.6,93.68,45278.0,87.4197,87.4571,87.3731,87.4477,45278.0
2019-12-04 15:40:00,93.68,93.68,93.6,93.63,30013.0,87.4477,87.4477,87.3731,87.4011,30013.0
2019-12-04 15:45:00,93.63,93.76,93.61,93.76,54411.0,87.4011,87.5224,87.3824,87.5224,54411.0
2019-12-04 15:50:00,93.76,93.79,93.69,93.71,76313.0,87.5224,87.5504,87.4571,87.4758,76313.0
2019-12-04 15:55:00,93.71,93.74,93.64,93.72,236643.0,87.4758,87.5038,87.4104,87.4851,236643.0
2019-12-05 09:30:00,95.88,95.9,95.1,95.32,476351.0,89.5014,89.5201,88.7733,88.9786,476351.0
2019-12-05 09:35:00,95.32,95.7,95.26,95.7,188482.0,88.9786,89.3334,88.9226,89.3334,188482.0
2019-12-05 09:40:00,95.68,95.7,95.19,95.2,86235.0,89.3147,89.3334,88.8573,88.8666,86235.0
2019-12-05 09:45:00,95.21,95.41,94.91,94.91,83198.0,88.876,89.0627,88.5959,88.5959,83198.0
2019-12-05 09:50:00,94.93,94.99,94.83,94.88,126421.0,88.6146,88.6706,88.5212,88.5679,126421.0
2019-12-05 09:55:00,94.88,95.14,94.88,95.1,81735.0,88.5679,88.8106,88.5679,88.7733,81735.0
2019-12-05 10:00:00,95.08,95.17,95.03,95.13,107714.0,88.7546,88.8386,88.7079,88.8013,107714.0
2019-12-05 10:05:00,95.13,95.19,94.89,94.93,75985.0,88.8013,88.8573,88.5772,88.6146,75985.0
2019-12-05 10:10:00,94.93,94.94,94.8,94.88,85222.0,88.6146,88.6239,88.4932,88.5679,85222.0
2019-12-05 10:15:00,94.87,95.23,94.85,95.17,79928.0,88.5586,88.8946,88.5399,88.8386,79928.0
2019-12-05 10:20:00,95.18,95.31,95.07,95.07,77995.0,88.848,88.9693,88.7453,88.7453,77995.0
2019-12-05 10:25:00,95.09,95.2,95.08,95.16,44018.0,88.7639,88.8666,88.7546,88.8293,44018.0
2019-12-05 10:30:00,95.17,95.24,95.15,95.22,36747.0,88.8386,88.904,88.82,88.8853,36747.0
2019-12-05 10:35:00,95.22,95.3,95.14,95.26,44741.0,88.8853,88.96,88.8106,88.9226,44741.0
2019-12-05 10:40:00,95.25,95.26,95.12,95.2,48241.0,88.9133,88.9226,88.7919,88.8666,48241.0
2019-12-05 10:45:00,95.2,95.24,95.14,95.15,34604.0,88.8666,88.904,88.8106,88.82,34604.0
2019-12-05 10:50:00,95.15,95.19,95.04,95.11,63293.0,88.82,88.8573,88.7173,88.7826,63293.0
2019-12-05 10:55:00,95.12,95.16,95.09,95.11,55141.0,88.7919,88.8293,88.7639,88.7826,55141.0
2019-12-05 11:00:00,95.1,95.13,94.95,95.06,69673.0,88.7733,88.8013,88.6333,88.7359,69673.0
2019-12-05 11:05:00,95.07,95.12,95.03,95.1,43768.0,88.7453,88.7919,88.7079,88.7733,43768.0
2019-12-05 11:10:00,95.11,95.15,95.06,95.15,73228.0,88.7826,88.82,88.7359,88.82,73228.0
2019-12-05 11:15:00,95.15,95.23,95.13,95.2,47068.0,88.82,88.8946,88.8013,88.8666,47068.0
2019-12-05 11:20:00,95.19,95.2,95.01,95.02,45386.0,88.8573,88.8666,88.6893,88.6986,45386.0
2019-12-05 11:25:00,95.02,95.08,94.98,95.02,44859.0,88.6986,88.7546,88.6613,88.6986,44859.0
2019-12-05 11:30:00,95.02,95.02,94.91,94.92,68499.0,88.6986,88.6986,88.5959,88.6053,68499.0
2019-12-05 11:35:00,94.92,94.94,94.68,94.92,122384.0,88.6053,88.6239,88.3812,88.6053,122384.0
2019-12-05 11:40:00,94.93,94.93,94.75,94.8,24445.0,88.6146,88.6146,88.4466,88.4932,24445.0
2019-12-05 11:45:00,94.8,94.92,94.79,94.92,34166.0,88.4932,88.6053,88.4839,88.6053,34166.0
2019-12-05 11:50:00,94.93,95.0,94.87,94.89,48646.0,88.6146,88.6799,88.5586,88.5772,48646.0
2019-12-05 11:55:00,94.88,94.91,94.8,94.82,20386.0,88.5679,88.5959,88.4932,88.5119,20386.0
2019-12-05 12:00:00,94.81,94.85,94.76,94.78,70586.0,88.5026,88.5399,88.4559,88.4746,70586.0
2019-12-05 12:05:00,94.78,94.88,94.75,94.82,36241.0,88.4746,88.5679,88.4466,88.5119,36241.0
2019-12-05 12:10:00,94.82,94.9,94.82,94.86,16016.0,88.5119,88.5866,88.5119,88.5492,16016.0
2019-12-05 12:15:00,94.86,94.97,94.85,94.95,16918.0,88.5492,88.6519,88.5399,88.6333,16918.0
2019-12-05 12:20:00,94.96,94.96,94.86,94.91,47769.0,88.6426,88.6426,88.5492,88.5959,47769.0
2019-12-05 12:25:00,94.91,95.04,94.9,95.0,56074.0,88.5959,88.7173,88.5866,88.6799,56074.0
2019-12-05 12:30:00,94.99,95.02,94.91,95.02,67987.0,88.6706,88.6986,88.5959,88.6986,67987.0
2019-12-05 12:35:00,95.03,95.03,94.92,95.0,48661.0,88.7079,88.7079,88.6053,88.6799,48661.0
2019-12-05 12:40:00,95.0,95.02,94.95,94.99,29979.0,88.6799,88.6986,88.6333,88.6706,29979.0
2019-12-05 12:45:00,94.99,95.07,94.97,95.02,21550.0,88.6706,88.7453,88.6519,88.6986,21550.0
2019-12-05 12:50:00,95.03,95.09,94.97,95.07,102309.0,88.7079,88.7639,88.6519,88.7453,102309.0
2019-12-05 12:55:00,95.06,95.08,95.02,95.04,19633.0,88.7359,88.7546,88.6986,88.7173,19633.0
2019-12-05 13:00:00,95.03,95.1,95.02,95.08,28548.0,88.7079,88.7733,88.6986,88.7546,28548.0
2019-12-05 13:05:00,95.09,95.1,95.05,95.09,13371.0,88.7639,88.7733,88.7266,88.7639,13371.0
2019-12-05 13:10:00,95.08,95.1,95.05,95.1,19392.0,88.7546,88.7733,88.7266,88.7733,19392.0
2019-12-05 13:15:00,95.09,95.1,95.02,95.06,25414.0,88.7639,88.7733,88.6986,88.7359,25414.0
2019-12-05 13:20:00,95.07,95.1,95.06,95.08,9424.0,88.7453,88.7733,88.7359,88.7546,9424.0
2019-12-05 13:25:00,95.08,95.13,95.07,95.07,60828.0,88.7546,88.8013,88.7453,88.7453,60828.0
2019-12-05 13:30:00,95.07,95.23,95.05,95.13,42784.0,88.7453,88.8946,88.7266,88.8013,42784.0
2019-12-05 13:35:00,95.15,95.28,95.14,95.27,49422.0,88.82,88.9413,88.8106,88.932,49422.0
2019-12-05 13:40:00,95.28,95.37,95.27,95.34,29040.0,88.9413,89.0253,88.932,88.9973,29040.0
2019-12-05 13:45:00,95.34,95.35,95.29,95.33,18325.0,88.9973,89.0066,88.9506,88.988,18325.0
2019-12-05 13:50:00,95.33,95.42,95.32,95.42,38151.0,88.988,89.072,88.9786,89.072,38151.0
2019-12-05 13:55:00,95.42,95.43,95.28,95.31,41053.0,89.072,89.0813,88.9413,88.9693,41053.0
2019-12-05 14:00:00,95.31,95.34,95.28,95.29,19135.0,88.9693,88.9973,88.9413,88.9506,19135.0
2019-12-05 14:05:00,95.29,95.33,95.28,95.33,24828.0,88.9506,88.988,88.9413,88.988,24828.0
2019-12-05 14:10:00,95.34,95.45,95.34,95.42,27602.0,88.9973,89.1,88.9973,89.072,27602.0
2019-12-05 14:15:00,95.42,95.42,95.33,95.34,28058.0,89.072,89.072,88.988,88.9973,28058.0
2019-12-05 14:20:00,95.35,95.39,95.35,95.38,21673.0,89.0066,89.044,89.0066,89.0347,21673.0
2019-12-05 14:25:00,95.39,95.46,95.33,95.45,90136.0,89.044,89.1093,88.988,89.1,90136.0
2019-12-05 14:30:00,95.46,95.56,95.45,95.56,62213.0,89.1093,89.2027,89.1,89.2027,62213.0
2019-12-05 14:35:00,95.55,95.62,95.48,95.61,68671.0,89.1933,89.2587,89.128,89.2493,68671.0
2019-12-05 14:40:00,95.61,95.68,95.6,95.66,51956.0,89.2493,89.3147,89.24,89.296,51956.0
2019-12-05 14:45:00,95.67,95.75,95.64,95.75,43330.0,89.3054,89.38,89.2774,89.38,43330.0
2019-12-05 14:50:00,95.75,95.82,95.74,95.79,48701.0,89.38,89.4454,89.3707,89.4174,48701.0
2019-12-05 14:55:00,95.79,95.83,95.48,95.72,151417.0,89.4174,89.4547,89.128,89.352,151417.0
2019-12-05 15:00:00,95.72,95.79,95.67,95.77,55865.0,89.352,89.4174,89.3054,89.3987,55865.0
2019-12-05 15:05:00,95.77,95.82,95.75,95.79,33077.0,89.3987,89.4454,89.38,89.4174,33077.0
2019-12-05 15:10:00,95.79,95.88,95.78,95.86,55591.0,89.4174,89.5014,89.408,89.4827,55591.0
2019-12-05 15:15:00,95.86,95.87,95.81,95.86,35351.0,89.4827,89.4921,89.436,89.4827,35351.0
2019-12-05 15:20:00,95.86,95.95,95.85,95.92,61348.0,89.4827,89.5667,89.4734,89.5387,61348.0
2019-12-05 15:25:00,95.92,95.95,95.85,95.89,82304.0,89.5387,89.5667,89.4734,89.5107,82304.0
2019-12-05 15:30:00,95.89,95.93,95.78,95.81,142038.0,89.5107,89.5481,89.408,89.436,142038.0
2019-12-05 15:35:00,95.81,95.81,95.62,95.76,115311.0,89.436,89.436,89.2587,89.3894,115311.0
2019-12-05 15:40:00,95.76,95.83,95.74,95.77,79185.0,89.3894,89.4547,89.3707,89.3987,79185.0
2019-12-05 15:45:00,95.77,95.82,95.74,95.74,148002.0,89.3987,89.4454,89.3707,89.3707,148002.0
2019-12-05 15:50:00,95.74,95.79,95.67,95.78,145479.0,89.3707,89.4174,89.3054,89.408,145479.0
2019-12-05 15:55:00,95.79,95.86,95.74,95.84,330346.0,89.4174,89.4827,89.3707,89.464,330346.0
2019-12-06 09:30:00,96.56,97.16,96.45,96.52,441442.0,90.1361,90.6962,90.0335,90.0988,441442.0
2019-12-06 09:35:00,96.56,96.69,96.42,96.45,41704.0,90.1361,90.2575,90.0055,90.0335,41704.0
2019-12-06 09:40:00,96.45,96.57,96.38,96.55,73038.0,90.0335,90.1455,89.9681,90.1268,73038.0
2019-12-06 09:45:00,96.55,96.59,96.44,96.45,66462.0,90.1268,90.1642,90.0241,90.0335,66462.0
2019-12-06 09:50:00,96.44,96.52,96.39,96.51,74330.0,90.0241,90.0988,89.9775,90.0895,74330.0
2019-12-06 09:55:00,96.51,96.8,96.5,96.8,86463.0,90.0895,90.3602,90.0801,90.3602,86463.0
2019-12-06 10:00:00,96.82,96.84,96.7,96.81,55129.0,90.3789,90.3975,90.2668,90.3695,55129.0
2019-12-06 10:05:00,96.81,96.99,96.78,96.87,61162.0,90.3695,90.5375,90.3415,90.4255,61162.0
2019-12-06 10:10:00,96.87,96.97,96.71,96.94,79543.0,90.4255,90.5189,90.2762,90.4909,79543.0
2019-12-06 10:15:00,96.95,96.97,96.76,96.92,106307.0,90.5002,90.5189,90.3228,90.4722,106307.0
2019-12-06 10:20:00,96.94,96.99,96.9,96.94,46845.0,90.4909,90.5375,90.4535,90.4909,46845.0
2019-12-06 10:25:00,96.93,97.05,96.87,96.91,88716.0,90.4815,90.5936,90.4255,90.4629,88716.0
2019-12-06 10:30:00,96.92,97.0,96.9,96.91,31442.0,90.4722,90.5469,90.4535,90.4629,31442.0
2019-12-06 10:35:00,96.91,96.91,96.76,96.86,47417.0,90.4629,90.4629,90.3228,90.4162,47417.0
2019-12-06 10:40:00,96.87,96.93,96.86,96.88,50187.0,90.4255,90.4815,90.4162,90.4349,50187.0
2019-12-06 10:45:00,96.87,96.87,96.66,96.74,49590.0,90.4255,90.4255,90.2295,90.3042,49590.0
2019-12-06 10:50:00,96.73,96.85,96.7,96.73,43927.0,90.2948,90.4069,90.2668,90.2948,43927.0
2019-12-06 10:55:00,96.73,96.8,96.67,96.77,62906.0,90.2948,90.3602,90.2388,90.3322,62906.0
2019-12-06 11:00:00,96.76,96.85,96.73,96.84,57070.0,90.3228,90.4069,90.2948,90.3975,57070.0
2019-12-06 11:05:00,96.85,96.92,96.81,96.9,29839.0,90.4069,90.4722,90.3695,90.4535,29839.0
2019-12-06 11:10:00,96.9,97.02,96.88,97.01,41730.0,90.4535,90.5655,90.4349,90.5562,41730.0
2019-12-06 11:15:00,97.01,97.07,96.95,97.03,39029.0,90.5562,90.6122,90.5002,90.5749,39029.0
2019-12-06 11:20:00,97.03,97.15,97.02,97.13,29402.0,90.5749,90.6869,90.5655,90.6682,29402.0
2019-12-06 11:25:00,97.13,97.19,97.12,97.17,39890.0,90.6682,90.7242,90.6589,90.7056,39890.0
2019-12-06 11:30:00,97.18,97.2,97.11,97.2,34551.0,90.7149,90.7336,90.6496,90.7336,34551.0
2019-12-06 11:35:00,97.19,97.31,97.18,97.23,46881.0,90.7242,90.8363,90.7149,90.7616,46881.0
2019-12-06 11:40:00,97.25,97.29,97.23,97.25,42103.0,90.7802,90.8176,90.7616,90.7802,42103.0
2019-12-06 11:45:00,97.25,97.27,97.23,97.23,39729.0,90.7802,90.7989,90.7616,90.7616,39729.0
2019-12-06 11:50:00,97.23,97.28,97.22,97.23,50954.0,90.7616,90.8082,90.7522,90.7616,50954.0
2019-12-06 11:55:00,97.24,97.25,97.13,97.2,56897.0,90.7709,90.7802,90.6682,90.7336,56897.0
2019-12-06 12:00:00,97.2,97.22,97.13,97.15,46737.0,90.7336,90.7522,90.6682,90.6869,46737.0
2019-12-06 12:05:00,97.14,97.15,97.07,97.14,54752.0,90.6776,90.6869,90.6122,90.6776,54752.0
2019-12-06 12:10:00,97.13,97.18,97.1,97.17,35380.0,90.6682,90.7149,90.6402,90.7056,35380.0
2019-12-06 12:15:00,97.16,97.18,97.08,97.12,25896.0,90.6962,90.7149,90.6216,90.6589,25896.0
2019-12-06 12:20:00,97.11,97.13,96.99,97.04,96265.0,90.6496,90.6682,90.5375,90.5842,96265.0
2019-12-06 12:25:00,97.05,97.06,96.97,96.99,33801.0,90.5936,90.6029,90.5189,90.5375,33801.0
2019-12-06 12:30:00,96.98,96.99,96.89,96.93,31050.0,90.5282,90.5375,90.4442,90.4815,31050.0
2019-12-06 12:35:00,96.93,97.01,96.91,96.96,32679.0,90.4815,90.5562,90.4629,90.5095,32679.0
2019-12-06 12:40:00,96.95,96.96,96.87,96.91,28908.0,90.5002,90.5095,90.4255,90.4629,28908.0
2019-12-06 12:45:00,96.91,96.98,96.9,96.96,19837.0,90.4629,90.5282,90.4535,90.5095,19837.0
2019-12-06 12:50:00,96.97,96.98,96.93,96.97,23627.0,90.5189,90.5282,90.4815,90.5189,23627.0
2019-12-06 12:55:00,96.98,96.99,96.93,96.95,19896.0,90.5282,90.5375,90.4815,90.5002,19896.0
2019-12-06 13:00:00,96.96,96.98,96.92,96.93,21836.0,90.5095,90.5282,90.4722,90.4815,21836.0
2019-12-06 13:05:00,96.93,96.96,96.84,96.87,23209.0,90.4815,90.5095,90.3975,90.4255,23209.0
2019-12-06 13:10:00,96.87,96.93,96.85,96.93,28724.0,90.4255,90.4815,90.4069,90.4815,28724.0
2019-12-06 13:15:00,96.93,96.95,96.91,96.92,25354.0,90.4815,90.5002,90.4629,90.4722,25354.0
2019-12-06 13:20:00,96.92,96.92,96.85,96.91,29657.0,90.4722,90.4722,90.4069,90.4629,29657.0
2019-12-06 13:25:00,96.91,96.91,96.8,96.8,29057.0,90.4629,90.4629,90.3602,90.3602,29057.0
2019-12-06 13:30:00,96.8,96.86,96.8,96.83,26791.0,90.3602,90.4162,90.3602,90.3882,26791.0
2019-12-06 13:35:00,96.82,96.87,96.77,96.85,30209.0,90.3789,90.4255,90.3322,90.4069,30209.0
2019-12-06 13:40:00,96.84,96.85,96.78,96.84,41283.0,90.3975,90.4069,90.3415,90.3975,41283.0
2019-12-06 13:45:00,96.84,96.87,96.84,96.86,21154.0,90.3975,90.4255,90.3975,90.4162,21154.0
2019-12-06 13:50:00,96.86,96.86,96.81,96.85,37886.0,90.4162,90.4162,90.3695,90.4069,37886.0
2019-12-06 13:55:00,96.84,96.87,96.83,96.85,42510.0,90.3975,90.4255,90.3882,90.4069,42510.0
2019-12-06 14:00:00,96.85,96.86,96.83,96.86,17457.0,90.4069,90.4162,90.3882,90.4162,17457.0
2019-12-06 14:05:00,96.85,96.86,96.84,96.86,25181.0,90.4069,90.4162,90.3975,90.4162,25181.0
2019-12-06 14:10:00,96.87,96.87,96.76,96.77,41648.0,90.4255,90.4255,90.3228,90.3322,41648.0
2019-12-06 14:15:00,96.75,96.78,96.72,96.77,38544.0,90.3135,90.3415,90.2855,90.3322,38544.0
2019-12-06 14:20:00,96.77,96.85,96.76,96.84,18289.0,90.3322,90.4069,90.3228,90.3975,18289.0
2019-12-06 14:25:00,96.84,96.93,96.81,96.92,45908.0,90.3975,90.4815,90.3695,90.4722,45908.0
2019-12-06 14:30:00,96.92,97.0,96.91,96.98,31984.0,90.4722,90.5469,90.4629,90.5282,31984.0
2019-12-06 14:35:00,96.97,97.04,96.97,97.04,32733.0,90.5189,90.5842,90.5189,90.5842,32733.0
2019-12-06 14:40:00,97.03,97.04,96.96,97.04,39467.0,90.5749,90.5842,90.5095,90.5842,39467.0
2019-12-06 14:45:00,97.04,97.05,96.97,96.98,36312.0,90.5842,90.5936,90.5189,90.5282,36312.0
2019-12-06 14:50:00,96.98,97.0,96.94,96.97,24566.0,90.5282,90.5469,90.4909,90.5189,24566.0
2019-12-06 14:55:00,96.96,97.0,96.95,96.98,20835.0,90.5095,90.5469,90.5002,90.5282,20835.0
2019-12-06 15:00:00,96.98,97.0,96.95,97.0,28715.0,90.5282,90.5469,90.5002,90.5469,28715.0
2019-12-06 15:05:00,96.99,97.0,96.91,96.95,31283.0,90.5375,90.5469,90.4629,90.5002,31283.0
2019-12-06 15:10:00,96.96,96.97,96.94,96.97,21329.0,90.5095,90.5189,90.4909,90.5189,21329.0
2019-12-06 15:15:00,96.97,96.98,96.92,96.98,22687.0,90.5189,90.5282,90.4722,90.5282,22687.0
2019-12-06 15:20:00,96.97,96.98,96.93,96.95,29382.0,90.5189,90.5282,90.4815,90.5002,29382.0
2019-12-06 15:25:00,96.95,96.98,96.93,96.95,87024.0,90.5002,90.5282,90.4815,90.5002,87024.0
2019-12-06 15:30:00,96.95,97.11,96.95,97.11,52999.0,90.5002,90.6496,90.5002,90.6496,52999.0
2019-12-06 15:35:00,97.11,97.14,97.04,97.13,100535.0,90.6496,90.6776,90.5842,90.6682,100535.0
2019-12-06 15:40:00,97.13,97.21,97.11,97.18,101199.0,90.6682,90.7429,90.6496,90.7149,101199.0
2019-12-06 15:45:00,97.17,97.21,97.12,97.16,135435.0,90.7056,90.7429,90.6589,90.6962,135435.0
2019-12-06 15:50:00,97.14,97.15,96.92,96.93,242911.0,90.6776,90.6869,90.4722,90.4815,242911.0
2019-12-06 15:55:00,96.93,97.03,96.81,97.0,437566.0,90.4815,90.5749,90.3695,90.5469,437566.0
2019-12-09 09:30:00,97.02,97.63,97.02,97.28,290661.0,90.5655,91.135,90.5655,90.8082,290661.0
2019-12-09 09:35:00,97.28,97.43,97.21,97.39,82711.0,90.8082,90.9483,90.7429,90.9109,82711.0
2019-12-09 09:40:00,97.39,97.43,97.19,97.33,99643.0,90.9109,90.9483,90.7242,90.8549,99643.0
2019-12-09 09:45:00,97.34,97.34,97.11,97.16,41615.0,90.8643,90.8643,90.6496,90.6962,41615.0
2019-12-09 09:50:00,97.16,97.19,96.86,97.04,63148.0,90.6962,90.7242,90.4162,90.5842,63148.0
2019-12-09 09:55:00,97.05,97.11,96.94,96.97,32815.0,90.5936,90.6496,90.4909,90.5189,32815.0
2019-12-09 10:00:00,96.98,97.03,96.71,96.95,53795.0,90.5282,90.5749,90.2762,90.5002,53795.0
2019-12-09 10:05:00,96.95,97.02,96.84,96.86,27665.0,90.5002,90.5655,90.3975,90.4162,27665.0
2019-12-09 10:10:00,96.86,96.91,96.71,96.83,42258.0,90.4162,90.4629,90.2762,90.3882,42258.0
2019-12-09 10:15:00,96.82,96.91,96.77,96.8,49002.0,90.3789,90.4629,90.3322,90.3602,49002.0
2019-12-09 10:20:00,96.81,96.82,96.51,96.56,44402.0,90.3695,90.3789,90.0895,90.1361,44402.0
2019-12-09 10:25:00,96.57,96.66,96.55,96.62,28487.0,90.1455,90.2295,90.1268,90.1922,28487.0
2019-12-09 10:30:00,96.62,96.66,96.57,96.6,20897.0,90.1922,90.2295,90.1455,90.1735,20897.0
2019-12-09 10:35:00,96.59,96.64,96.52,96.52,30417.0,90.1642,90.2108,90.0988,90.0988,30417.0
2019-12-09 10:40:00,96.52,96.58,96.47,96.53,36665.0,90.0988,90.1548,90.0521,90.1081,36665.0
2019-12-09 10:45:00,96.53,96.57,96.48,96.49,31945.0,90.1081,90.1455,90.0615,90.0708,31945.0
2019-12-09 10:50:00,96.49,96.5,96.36,96.39,60078.0,90.0708,90.0801,89.9495,89.9775,60078.0
2019-12-09 10:55:00,96.39,96.53,96.36,96.51,46178.0,89.9775,90.1081,89.9495,90.0895,46178.0
2019-12-09 11:00:00,96.51,96.63,96.51,96.63,35578.0,90.0895,90.2015,90.0895,90.2015,35578.0
2019-12-09 11:05:00,96.66,96.67,96.58,96.61,28216.0,90.2295,90.2388,90.1548,90.1828,28216.0
2019-12-09 11:10:00,96.6,96.64,96.52,96.55,32797.0,90.1735,90.2108,90.0988,90.1268,32797.0
2019-12-09 11:15:00,96.54,96.54,96.33,96.33,40632.0,90.1175,90.1175,89.9214,89.9214,40632.0
2019-12-09 11:20:00,96.33,96.34,96.16,96.26,52019.0,89.9214,89.9308,89.7628,89.8561,52019.0
2019-12-09 11:25:00,96.28,96.43,96.25,96.37,23960.0,89.8748,90.0148,89.8468,89.9588,23960.0
2019-12-09 11:30:00,96.38,96.44,96.31,96.44,16970.0,89.9681,90.0241,89.9028,90.0241,16970.0
2019-12-09 11:35:00,96.43,96.47,96.37,96.42,29636.0,90.0148,90.0521,89.9588,90.0055,29636.0
2019-12-09 11:40:00,96.43,96.43,96.32,96.33,26989.0,90.0148,90.0148,89.9121,89.9214,26989.0
2019-12-09 11:45:00,96.32,96.37,96.28,96.33,39588.0,89.9121,89.9588,89.8748,89.9214,39588.0
2019-12-09 11:50:00,96.34,96.36,96.23,96.25,25292.0,89.9308,89.9495,89.8281,89.8468,25292.0
2019-12-09 11:55:00,96.24,96.34,96.22,96.34,15150.0,89.8374,89.9308,89.8188,89.9308,15150.0
2019-12-09 12:00:00,96.34,96.43,96.31,96.4,22231.0,89.9308,90.0148,89.9028,89.9868,22231.0
2019-12-09 12:05:00,96.4,96.51,96.38,96.48,24518.0,89.9868,90.0895,89.9681,90.0615,24518.0
2019-12-09 12:10:00,96.48,96.51,96.45,96.5,31840.0,90.0615,90.0895,90.0335,90.0801,31840.0
2019-12-09 12:15:00,96.51,96.66,96.48,96.61,104715.0,90.0895,90.2295,90.0615,90.1828,104715.0
2019-12-09 12:20:00,96.6,96.64,96.57,96.6,29048.0,90.1735,90.2108,90.1455,90.1735,29048.0
2019-12-09 12:25:00,96.59,96.59,96.42,96.46,60885.0,90.1642,90.1642,90.0055,90.0428,60885.0
2019-12-09 12:30:00,96.47,96.47,96.37,96.39,17606.0,90.0521,90.0521,89.9588,89.9775,17606.0
2019-12-09 12:35:00,96.38,96.4,96.32,96.35,19988.0,89.9681,89.9868,89.9121,89.9401,19988.0
2019-12-09 12:40:00,96.36,96.39,96.29,96.29,12340.0,89.9495,89.9775,89.8841,89.8841,12340.0
2019-12-09 12:45:00,96.3,96.33,96.28,96.31,21613.0,89.8934,89.9214,89.8748,89.9028,21613.0
2019-12-09 12:50:00,96.31,96.32,96.23,96.26,20191.0,89.9028,89.9121,89.8281,89.8561,20191.0
2019-12-09 12:55:00,96.26,96.3,96.24,96.3,16640.0,89.8561,89.8934,89.8374,89.8934,16640.0
2019-12-09 13:00:00,96.3,96.36,96.27,96.33,20276.0,89.8934,89.9495,89.8654,89.9214,20276.0
2019-12-09 13:05:00,96.34,96.34,96.23,96.28,15338.0,89.9308,89.9308,89.8281,89.8748,15338.0
2019-12-09 13:10:00,96.29,96.31,96.26,96.28,16880.0,89.8841,89.9028,89.8561,89.8748,16880.0
2019-12-09 13:15:00,96.29,96.33,96.27,96.33,17634.0,89.8841,89.9214,89.8654,89.9214,17634.0
2019-12-09 13:20:00,96.33,96.42,96.31,96.4,18830.0,89.9214,90.0055,89.9028,89.9868,18830.0
2019-12-09 13:25:00,96.4,96.42,96.31,96.31,19278.0,89.9868,90.0055,89.9028,89.9028,19278.0
2019-12-09 13:30:00,96.32,96.42,96.32,96.42,13915.0,89.9121,90.0055,89.9121,90.0055,13915.0
2019-12-09 13:35:00,96.43,96.5,96.4,96.48,25351.0,90.0148,90.0801,89.9868,90.0615,25351.0
2019-12-09 13:40:00,96.48,96.61,96.46,96.58,22620.0,90.0615,90.1828,90.0428,90.1548,22620.0
2019-12-09 13:45:00,96.58,96.6,96.53,96.59,21090.0,90.1548,90.1735,90.1081,90.1642,21090.0
2019-12-09 13:50:00,96.59,96.62,96.56,96.62,20656.0,90.1642,90.1922,90.1361,90.1922,20656.0
2019-12-09 13:55:00,96.62,96.68,96.58,96.67,25267.0,90.1922,90.2482,90.1548,90.2388,25267.0
2019-12-09 14:00:00,96.67,96.68,96.58,96.62,21624.0,90.2388,90.2482,90.1548,90.1922,21624.0
2019-12-09 14:05:00,96.61,96.63,96.48,96.5,48029.0,90.1828,90.2015,90.0615,90.0801,48029.0
2019-12-09 14:10:00,96.49,96.53,96.47,96.5,25398.0,90.0708,90.1081,90.0521,90.0801,25398.0
2019-12-09 14:15:00,96.5,96.59,96.5,96.55,23412.0,90.0801,90.1642,90.0801,90.1268,23412.0
2019-12-09 14:20:00,96.55,96.6,96.54,96.54,25791.0,90.1268,90.1735,90.1175,90.1175,25791.0
2019-12-09 14:25:00,96.54,96.58,96.51,96.57,98254.0,90.1175,90.1548,90.0895,90.1455,98254.0
2019-12-09 14:30:00,96.56,96.64,96.56,96.64,23812.0,90.1361,90.2108,90.1361,90.2108,23812.0
2019-12-09 14:35:00,96.63,96.64,96.59,96.63,26516.0,90.2015,90.2108,90.1642,90.2015,26516.0
2019-12-09 14:40:00,96.64,96.69,96.6,96.64,22476.0,90.2108,90.2575,90.1735,90.2108,22476.0
2019-12-09 14:45:00,96.65,96.7,96.64,96.66,22156.0,90.2202,90.2668,90.2108,90.2295,22156.0
2019-12-09 14:50:00,96.66,96.73,96.66,96.73,16769.0,90.2295,90.2948,90.2295,90.2948,16769.0
2019-12-09 14:55:00,96.72,96.78,96.72,96.77,17652.0,90.2855,90.3415,90.2855,90.3322,17652.0
2019-12-09 15:00:00,96.77,96.8,96.7,96.78,73690.0,90.3322,90.3602,90.2668,90.3415,73690.0
2019-12-09 15:05:00,96.77,96.78,96.7,96.77,26487.0,90.3322,90.3415,90.2668,90.3322,26487.0
2019-12-09 15:10:00,96.77,96.79,96.73,96.79,37901.0,90.3322,90.3508,90.2948,90.3508,37901.0
2019-12-09 15:15:00,96.79,96.83,96.78,96.81,24727.0,90.3508,90.3882,90.3415,90.3695,24727.0
2019-12-09 15:20:00,96.81,96.84,96.78,96.84,28974.0,90.3695,90.3975,90.3415,90.3975,28974.0
2019-12-09 15:25:00,96.83,96.83,96.77,96.81,38104.0,90.3882,90.3882,90.3322,90.3695,38104.0
2019-12-09 15:30:00,96.81,96.83,96.77,96.8,56044.0,90.3695,90.3882,90.3322,90.3602,56044.0
2019-12-09 15:35:00,96.8,96.8,96.74,96.77,51810.0,90.3602,90.3602,90.3042,90.3322,51810.0
2019-12-09 15:40:00,96.77,96.87,96.76,96.81,51809.0,90.3322,90.4255,90.3228,90.3695,51809.0
2019-12-09 15:45:00,96.81,96.81,96.7,96.76,106083.0,90.3695,90.3695,90.2668,90.3228,106083.0
2019-12-09 15:50:00,96.77,96.79,96.72,96.73,115839.0,90.3322,90.3508,90.2855,90.2948,115839.0
2019-12-09 15:55:00,96.73,96.75,96.62,96.62,378638.0,90.2948,90.3135,90.1922,90.1922,378638.0
2019-12-10 09:30:00,96.76,97.16,96.63,97.09,146685.0,90.3228,90.6962,90.2015,90.6309,146685.0
2019-12-10 09:35:00,97.09,97.15,96.68,96.68,106743.0,90.6309,90.6869,90.2482,90.2482,106743.0
2019-12-10 09:40:00,96.74,97.08,96.72,96.97,30773.0,90.3042,90.6216,90.2855,90.5189,30773.0
2019-12-10 09:45:00,96.97,97.05,96.9,97.04,31279.0,90.5189,90.5936,90.4535,90.5842,31279.0
2019-12-10 09:50:00,97.03,97.16,97.02,97.15,51939.0,90.5749,90.6962,90.5655,90.6869,51939.0
2019-12-10 09:55:00,97.15,97.39,97.1,97.39,74231.0,90.6869,90.9109,90.6402,90.9109,74231.0
2019-12-10 10:00:00,97.4,97.47,97.32,97.41,73096.0,90.9203,90.9856,90.8456,90.9296,73096.0
2019-12-10 10:05:00,97.41,97.49,97.39,97.43,103765.0,90.9296,91.0043,90.9109,90.9483,103765.0
2019-12-10 10:10:00,97.45,97.45,97.29,97.36,29545.0,90.9669,90.9669,90.8176,90.8829,29545.0
2019-12-10 10:15:00,97.36,97.42,97.23,97.4,37948.0,90.8829,90.9389,90.7616,90.9203,37948.0
2019-12-10 10:20:00,97.39,97.47,97.36,97.43,28291.0,90.9109,90.9856,90.8829,90.9483,28291.0
2019-12-10 10:25:00,97.43,97.55,97.43,97.52,81532.0,90.9483,91.0603,90.9483,91.0323,81532.0
2019-12-10 10:30:00,97.51,97.59,97.5,97.57,52556.0,91.0229,91.0976,91.0136,91.079,52556.0
2019-12-10 10:35:00,97.57,97.58,97.29,97.31,46735.0,91.079,91.0883,90.8176,90.8363,46735.0
2019-12-10 10:40:00,97.31,97.33,97.2,97.22,30925.0,90.8363,90.8549,90.7336,90.7522,30925.0
2019-12-10 10:45:00,97.23,97.3,97.08,97.09,51298.0,90.7616,90.8269,90.6216,90.6309,51298.0
2019-12-10 10:50:00,97.09,97.23,97.03,97.22,48569.0,90.6309,90.7616,90.5749,90.7522,48569.0
2019-12-10 10:55:00,97.21,97.39,97.14,97.34,23143.0,90.7429,90.9109,90.6776,90.8643,23143.0
2019-12-10 11:00:00,97.33,97.37,97.04,97.14,39220.0,90.8549,90.8923,90.5842,90.6776,39220.0
2019-12-10 11:05:00,97.16,97.31,97.16,97.27,24860.0,90.6962,90.8363,90.6962,90.7989,24860.0
2019-12-10 11:10:00,97.27,97.33,97.11,97.15,34276.0,90.7989,90.8549,90.6496,90.6869,34276.0
2019-12-10 11:15:00,97.15,97.19,97.08,97.11,36278.0,90.6869,90.7242,90.6216,90.6496,36278.0
2019-12-10 11:20:00,97.11,97.15,97.02,97.06,23036.0,90.6496,90.6869,90.5655,90.6029,23036.0
2019-12-10 11:25:00,97.06,97.22,97.05,97.21,79241.0,90.6029,90.7522,90.5936,90.7429,79241.0
2019-12-10 11:30:00,97.22,97.29,97.18,97.2,26370.0,90.7522,90.8176,90.7149,90.7336,26370.0
2019-12-10 11:35:00,97.2,97.27,97.18,97.23,20466.0,90.7336,90.7989,90.7149,90.7616,20466.0
2019-12-10 11:40:00,97.23,97.37,97.22,97.36,30173.0,90.7616,90.8923,90.7522,90.8829,30173.0
2019-12-10 11:45:00,97.36,97.4,97.31,97.31,21903.0,90.8829,90.9203,90.8363,90.8363,21903.0
2019-12-10 11:50:00,97.33,97.37,97.28,97.29,29521.0,90.8549,90.8923,90.8082,90.8176,29521.0
2019-12-10 11:55:00,97.28,97.28,97.19,97.24,20717.0,90.8082,90.8082,90.7242,90.7709,20717.0
2019-12-10 12:00:00,97.23,97.24,97.12,97.16,42278.0,90.7616,90.7709,90.6589,90.6962,42278.0
2019-12-10 12:05:00,97.15,97.18,97.12,97.15,25234.0,90.6869,90.7149,90.6589,90.6869,25234.0
2019-12-10 12:10:00,97.14,97.16,97.11,97.15,14593.0,90.6776,90.6962,90.6496,90.6869,14593.0
2019-12-10 12:15:00,97.15,97.24,97.15,97.22,13812.0,90.6869,90.7709,90.6869,90.7522,13812.0
2019-12-10 12:20:00,97.22,97.23,97.15,97.16,20543.0,90.7522,90.7616,90.6869,90.6962,20543.0
2019-12-10 12:25:00,97.16,97.18,97.1,97.15,20870.0,90.6962,90.7149,90.6402,90.6869,20870.0
2019-12-10 12:30:00,97.15,97.25,97.14,97.24,16590.0,90.6869,90.7802,90.6776,90.7709,16590.0
2019-12-10 12:35:00,97.24,97.25,97.17,97.2,21892.0,90.7709,90.7802,90.7056,90.7336,21892.0
2019-12-10 12:40:00,97.2,97.2,97.12,97.14,20298.0,90.7336,90.7336,90.6589,90.6776,20298.0
2019-12-10 12:45:00,97.15,97.18,97.15,97.17,9892.0,90.6869,90.7149,90.6869,90.7056,9892.0
2019-12-10 12:50:00,97.18,97.18,97.04,97.13,23758.0,90.7149,90.7149,90.5842,90.6682,23758.0
2019-12-10 12:55:00,97.13,97.23,97.12,97.18,23129.0,90.6682,90.7616,90.6589,90.7149,23129.0
2019-12-10 13:00:00,97.19,97.24,97.18,97.22,31812.0,90.7242,90.7709,90.7149,90.7522,31812.0
2019-12-10 13:05:00,97.21,97.24,97.18,97.23,21029.0,90.7429,90.7709,90.7149,90.7616,21029.0
2019-12-10 13:10:00,97.24,97.3,97.22,97.26,18810.0,90.7709,90.8269,90.7522,90.7896,18810.0
2019-12-10 13:15:00,97.27,97.33,97.26,97.32,17545.0,90.7989,90.8549,90.7896,90.8456,17545.0
2019-12-10 13:20:00,97.33,97.35,97.27,97.29,14903.0,90.8549,90.8736,90.7989,90.8176,14903.0
2019-12-10 13:25:00,97.3,97.3,97.2,97.2,18553.0,90.8269,90.8269,90.7336,90.7336,18553.0
2019-12-10 13:30:00,97.21,97.28,97.21,97.25,14441.0,90.7429,90.8082,90.7429,90.7802,14441.0
2019-12-10 13:35:00,97.26,97.34,97.25,97.28,27515.0,90.7896,90.8643,90.7802,90.8082,27515.0
2019-12-10 13:40:00,97.28,97.29,97.16,97.2,16392.0,90.8082,90.8176,90.6962,90.7336,16392.0
2019-12-10 13:45:00,97.2,97.2,97.16,97.18,16211.0,90.7336,90.7336,90.6962,90.7149,16211.0
2019-12-10 13:50:00,97.18,97.2,97.1,97.13,20345.0,90.7149,90.7336,90.6402,90.6682,20345.0
2019-12-10 13:55:00,97.13,97.14,97.08,97.14,14973.0,90.6682,90.6776,90.6216,90.6776,14973.0
2019-12-10 14:00:00,97.14,97.19,97.13,97.16,20070.0,90.6776,90.7242,90.6682,90.6962,20070.0
2019-12-10 14:05:00,97.16,97.19,97.14,97.15,17530.0,90.6962,90.7242,90.6776,90.6869,17530.0
2019-12-10 14:10:00,97.14,97.17,97.1,97.16,25846.0,90.6776,90.7056,90.6402,90.6962,25846.0
2019-12-10 14:15:00,97.17,97.25,97.14,97.24,34836.0,90.7056,90.7802,90.6776,90.7709,34836.0
2019-12-10 14:20:00,97.23,97.24,97.09,97.12,30121.0,90.7616,90.7709,90.6309,90.6589,30121.0
2019-12-10 14:25:00,97.12,97.15,97.07,97.12,28243.0,90.6589,90.6869,90.6122,90.6589,28243.0
2019-12-10 14:30:00,97.13,97.19,97.12,97.18,27330.0,90.6682,90.7242,90.6589,90.7149,27330.0
2019-12-10 14:35:00,97.17,97.18,97.1,97.14,27607.0,90.7056,90.7149,90.6402,90.6776,27607.0
2019-12-10 14:40:00,97.14,97.16,97.08,97.1,25080.0,90.6776,90.6962,90.6216,90.6402,25080.0
2019-12-10 14:45:00,97.11,97.12,97.06,97.11,17996.0,90.6496,90.6589,90.6029,90.6496,17996.0
2019-12-10 14:50:00,97.13,97.18,97.12,97.16,15774.0,90.6682,90.7149,90.6589,90.6962,15774.0
2019-12-10 14:55:00,97.16,97.19,97.12,97.13,36880.0,90.6962,90.7242,90.6589,90.6682,36880.0
2019-12-10 15:00:00,97.13,97.17,97.12,97.13,18537.0,90.6682,90.7056,90.6589,90.6682,18537.0
2019-12-10 15:05:00,97.13,97.16,97.08,97.09,29127.0,90.6682,90.6962,90.6216,90.6309,29127.0
2019-12-10 15:10:00,97.09,97.2,97.09,97.17,36429.0,90.6309,90.7336,90.6309,90.7056,36429.0
2019-12-10 15:15:00,97.17,97.19,97.11,97.15,27093.0,90.7056,90.7242,90.6496,90.6869,27093.0
2019-12-10 15:20:00,97.16,97.16,97.06,97.09,45013.0,90.6962,90.6962,90.6029,90.6309,45013.0
2019-12-10 15:25:00,97.09,97.1,97.0,97.01,18883.0,90.6309,90.6402,90.5469,90.5562,18883.0
2019-12-10 15:30:00,97.01,97.02,96.83,96.84,54100.0,90.5562,90.5655,90.3882,90.3975,54100.0
2019-12-10 15:35:00,96.85,96.97,96.84,96.9,43608.0,90.4069,90.5189,90.3975,90.4535,43608.0
2019-12-10 15:40:00,96.92,97.04,96.9,97.0,51982.0,90.4722,90.5842,90.4535,90.5469,51982.0
2019-12-10 15:45:00,96.99,97.02,96.95,97.01,57013.0,90.5375,90.5655,90.5002,90.5562,57013.0
2019-12-10 15:50:00,97.01,97.02,96.91,96.92,76678.0,90.5562,90.5655,90.4629,90.4722,76678.0
2019-12-10 15:55:00,96.93,97.04,96.89,97.01,144673.0,90.4815,90.5842,90.4442,90.5562,144673.0
2019-12-11 09:30:00,96.9,97.0,96.65,96.69,177460.0,90.4535,90.5469,90.2202,90.2575,177460.0
2019-12-11 09:35:00,96.7,96.84,96.68,96.79,34304.0,90.2668,90.3975,90.2482,90.3508,34304.0
2019-12-11 09:40:00,96.79,96.89,96.75,96.85,30270.0,90.3508,90.4442,90.3135,90.4069,30270.0
2019-12-11 09:45:00,96.89,97.28,96.87,97.28,64240.0,90.4442,90.8082,90.4255,90.8082,64240.0
2019-12-11 09:50:00,97.29,97.29,97.15,97.15,71004.0,90.8176,90.8176,90.6869,90.6869,71004.0
2019-12-11 09:55:00,97.17,97.32,97.17,97.28,29920.0,90.7056,90.8456,90.7056,90.8082,29920.0
2019-12-11 10:00:00,97.28,97.29,97.14,97.15,54188.0,90.8082,90.8176,90.6776,90.6869,54188.0
2019-12-11 10:05:00,97.16,97.21,97.09,97.16,22061.0,90.6962,90.7429,90.6309,90.6962,22061.0
2019-12-11 10:10:00,97.16,97.2,97.13,97.18,30969.0,90.6962,90.7336,90.6682,90.7149,30969.0
2019-12-11 10:15:00,97.17,97.2,97.14,97.17,25276.0,90.7056,90.7336,90.6776,90.7056,25276.0
2019-12-11 10:20:00,97.18,97.22,97.07,97.08,72462.0,90.7149,90.7522,90.6122,90.6216,72462.0
2019-12-11 10:25:00,97.07,97.13,97.03,97.1,26187.0,90.6122,90.6682,90.5749,90.6402,26187.0
2019-12-11 10:30:00,97.1,97.1,96.95,97.01,28065.0,90.6402,90.6402,90.5002,90.5562,28065.0
2019-12-11 10:35:00,97.02,97.03,96.93,96.97,25691.0,90.5655,90.5749,90.4815,90.5189,25691.0
2019-12-11 10:40:00,96.97,97.03,96.94,96.94,25034.0,90.5189,90.5749,90.4909,90.4909,25034.0
2019-12-11 10:45:00,96.93,97.01,96.85,96.87,35248.0,90.4815,90.5562,90.4069,90.4255,35248.0
2019-12-11 10:50:00,96.87,96.97,96.85,96.97,21719.0,90.4255,90.5189,90.4069,90.5189,21719.0
2019-12-11 10:55:00,96.96,97.03,96.91,97.03,36187.0,90.5095,90.5749,90.4629,90.5749,36187.0
2019-12-11 11:00:00,97.02,97.02,96.85,96.98,32280.0,90.5655,90.5655,90.4069,90.5282,32280.0
2019-12-11 11:05:00,97.0,97.0,96.96,96.99,24352.0,90.5469,90.5469,90.5095,90.5375,24352.0
2019-12-11 11:10:00,96.99,97.01,96.88,96.96,41454.0,90.5375,90.5562,90.4349,90.5095,41454.0
2019-12-11 11:15:00,96.97,97.0,96.95,97.0,26920.0,90.5189,90.5469,90.5002,90.5469,26920.0
2019-12-11 11:20:00,96.98,97.1,96.96,97.1,33838.0,90.5282,90.6402,90.5095,90.6402,33838.0
2019-12-11 11:25:00,97.1,97.13,97.06,97.08,14741.0,90.6402,90.6682,90.6029,90.6216,14741.0
2019-12-11 11:30:00,97.08,97.11,96.98,96.99,33401.0,90.6216,90.6496,90.5282,90.5375,33401.0
2019-12-11 11:35:00,96.98,97.03,96.96,96.97,28616.0,90.5282,90.5749,90.5095,90.5189,28616.0
2019-12-11 11:40:00,96.96,97.01,96.96,97.0,19270.0,90.5095,90.5562,90.5095,90.5469,19270.0
2019-12-11 11:45:00,96.99,97.0,96.96,96.98,21820.0,90.5375,90.5469,90.5095,90.5282,21820.0
2019-12-11 11:50:00,96.99,97.0,96.89,96.97,21131.0,90.5375,90.5469,90.4442,90.5189,21131.0
2019-12-11 11:55:00,96.98,97.0,96.93,96.98,28150.0,90.5282,90.5469,90.4815,90.5282,28150.0
2019-12-11 12:00:00,96.99,97.06,96.97,97.0,24616.0,90.5375,90.6029,90.5189,90.5469,24616.0
2019-12-11 12:05:00,97.0,97.0,96.96,96.97,19026.0,90.5469,90.5469,90.5095,90.5189,19026.0
2019-12-11 12:10:00,96.97,96.97,96.88,96.9,20267.0,90.5189,90.5189,90.4349,90.4535,20267.0
2019-12-11 12:15:00,96.91,96.98,96.89,96.95,13288.0,90.4629,90.5282,90.4442,90.5002,13288.0
2019-12-11 12:20:00,96.94,96.97,96.92,96.95,10948.0,90.4909,90.5189,90.4722,90.5002,10948.0
2019-12-11 12:25:00,96.96,96.96,96.85,96.86,20444.0,90.5095,90.5095,90.4069,90.4162,20444.0
2019-12-11 12:30:00,96.86,96.89,96.81,96.88,15638.0,90.4162,90.4442,90.3695,90.4349,15638.0
2019-12-11 12:35:00,96.89,96.93,96.87,96.91,9356.0,90.4442,90.4815,90.4255,90.4629,9356.0
2019-12-11 12:40:00,96.92,96.92,96.82,96.85,19688.0,90.4722,90.4722,90.3789,90.4069,19688.0
2019-12-11 12:45:00,96.85,96.97,96.84,96.97,11784.0,90.4069,90.5189,90.3975,90.5189,11784.0
2019-12-11 12:50:00,96.96,96.97,96.9,96.91,11787.0,90.5095,90.5189,90.4535,90.4629,11787.0
2019-12-11 12:55:00,96.9,96.97,96.88,96.94,23012.0,90.4535,90.5189,90.4349,90.4909,23012.0
2019-12-11 13:00:00,96.94,97.0,96.93,96.98,11212.0,90.4909,90.5469,90.4815,90.5282,11212.0
2019-12-11 13:05:00,96.98,97.0,96.96,96.98,15008.0,90.5282,90.5469,90.5095,90.5282,15008.0
2019-12-11 13:10:00,96.98,97.08,96.98,97.08,8131.0,90.5282,90.6216,90.5282,90.6216,8131.0
2019-12-11 13:15:00,97.08,97.11,97.06,97.06,27469.0,90.6216,90.6496,90.6029,90.6029,27469.0
2019-12-11 13:20:00,97.06,97.11,97.04,97.06,16684.0,90.6029,90.6496,90.5842,90.6029,16684.0
2019-12-11 13:25:00,97.07,97.13,97.06,97.08,10844.0,90.6122,90.6682,90.6029,90.6216,10844.0
2019-12-11 13:30:00,97.06,97.08,97.03,97.06,14513.0,90.6029,90.6216,90.5749,90.6029,14513.0
2019-12-11 13:35:00,97.07,97.09,96.99,97.0,9638.0,90.6122,90.6309,90.5375,90.5469,9638.0
2019-12-11 13:40:00,97.01,97.11,97.0,97.07,11123.0,90.5562,90.6496,90.5469,90.6122,11123.0
2019-12-11 13:45:00,97.09,97.15,97.05,97.14,13523.0,90.6309,90.6869,90.5936,90.6776,13523.0
2019-12-11 13:50:00,97.14,97.15,97.03,97.03,26043.0,90.6776,90.6869,90.5749,90.5749,26043.0
2019-12-11 13:55:00,97.03,97.07,96.97,97.06,17965.0,90.5749,90.6122,90.5189,90.6029,17965.0
2019-12-11 14:00:00,97.04,97.1,97.0,97.08,17865.0,90.5842,90.6402,90.5469,90.6216,17865.0
2019-12-11 14:05:00,97.1,97.1,97.02,97.06,19189.0,90.6402,90.6402,90.5655,90.6029,19189.0
2019-12-11 14:10:00,97.07,97.1,97.04,97.08,20478.0,90.6122,90.6402,90.5842,90.6216,20478.0
2019-12-11 14:15:00,97.08,97.1,97.03,97.09,38540.0,90.6216,90.6402,90.5749,90.6309,38540.0
2019-12-11 14:20:00,97.08,97.12,97.05,97.06,21401.0,90.6216,90.6589,90.5936,90.6029,21401.0
2019-12-11 14:25:00,97.06,97.09,97.0,97.03,23812.0,90.6029,90.6309,90.5469,90.5749,23812.0
2019-12-11 14:30:00,97.03,97.03,96.97,97.0,20266.0,90.5749,90.5749,90.5189,90.5469,20266.0
2019-12-11 14:35:00,97.0,97.03,96.98,96.98,28363.0,90.5469,90.5749,90.5282,90.5282,28363.0
2019-12-11 14:40:00,97.0,97.12,96.97,97.11,20496.0,90.5469,90.6589,90.5189,90.6496,20496.0
2019-12-11 14:45:00,97.09,97.14,97.05,97.13,16902.0,90.6309,90.6776,90.5936,90.6682,16902.0
2019-12-11 14:50:00,97.14,97.23,97.12,97.2,37484.0,90.6776,90.7616,90.6589,90.7336,37484.0
2019-12-11 14:55:00,97.21,97.25,97.18,97.22,38945.0,90.7429,90.7802,90.7149,90.7522,38945.0
2019-12-11 15:00:00,97.23,97.26,97.13,97.14,25153.0,90.7616,90.7896,90.6682,90.6776,25153.0
2019-12-11 15:05:00,97.15,97.17,97.12,97.13,37512.0,90.6869,90.7056,90.6589,90.6682,37512.0
2019-12-11 15:10:00,97.13,97.15,97.1,97.14,23891.0,90.6682,90.6869,90.6402,90.6776,23891.0
2019-12-11 15:15:00,97.14,97.15,97.1,97.14,24454.0,90.6776,90.6869,90.6402,90.6776,24454.0
2019-12-11 15:20:00,97.14,97.16,97.11,97.14,38414.0,90.6776,90.6962,90.6496,90.6776,38414.0
2019-12-11 15:25:00,97.15,97.23,97.14,97.23,26911.0,90.6869,90.7616,90.6776,90.7616,26911.0
2019-12-11 15:30:00,97.23,97.25,97.18,97.22,41778.0,90.7616,90.7802,90.7149,90.7522,41778.0
2019-12-11 15:35:00,97.22,97.24,97.18,97.18,34724.0,90.7522,90.7709,90.7149,90.7149,34724.0
2019-12-11 15:40:00,97.18,97.25,97.17,97.19,35833.0,90.7149,90.7802,90.7056,90.7242,35833.0
2019-12-11 15:45:00,97.19,97.19,97.02,97.05,43800.0,90.7242,90.7242,90.5655,90.5936,43800.0
2019-12-11 15:50:00,97.05,97.19,97.05,97.17,82149.0,90.5936,90.7242,90.5936,90.7056,82149.0
2019-12-11 15:55:00,97.17,97.25,97.1,97.16,156144.0,90.7056,90.7802,90.6402,90.6962,156144.0
2019-12-12 09:30:00,97.32,97.48,96.93,97.02,186271.0,90.8456,90.9949,90.4815,90.5655,186271.0
2019-12-12 09:35:00,97.01,97.76,96.9,97.61,116180.0,90.5562,91.2563,90.4535,91.1163,116180.0
2019-12-12 09:40:00,97.61,97.67,97.38,97.62,46911.0,91.1163,91.1723,90.9016,91.1256,46911.0
2019-12-12 09:45:00,97.64,97.71,97.52,97.58,35118.0,91.1443,91.2096,91.0323,91.0883,35118.0
2019-12-12 09:50:00,97.6,97.73,97.56,97.71,67984.0,91.107,91.2283,91.0696,91.2096,67984.0
2019-12-12 09:55:00,97.72,97.91,97.66,97.84,71352.0,91.219,91.3963,91.163,91.331,71352.0
2019-12-12 10:00:00,97.86,97.95,97.62,97.76,154440.0,91.3497,91.4337,91.1256,91.2563,154440.0
2019-12-12 10:05:00,97.76,97.9,97.75,97.84,58137.0,91.2563,91.387,91.247,91.331,58137.0
2019-12-12 10:10:00,97.86,97.95,97.82,97.87,93021.0,91.3497,91.4337,91.3123,91.359,93021.0
2019-12-12 10:15:00,97.86,97.97,97.82,97.93,94404.0,91.3497,91.4523,91.3123,91.415,94404.0
2019-12-12 10:20:00,97.95,98.14,97.94,98.11,110063.0,91.4337,91.611,91.4243,91.583,110063.0
2019-12-12 10:25:00,98.13,98.18,98.05,98.09,31284.0,91.6017,91.6484,91.527,91.5644,31284.0
2019-12-12 10:30:00,98.09,98.16,97.93,97.94,36403.0,91.5644,91.6297,91.415,91.4243,36403.0
2019-12-12 10:35:00,97.95,98.13,97.93,98.0,58587.0,91.4337,91.6017,91.415,91.4803,58587.0
2019-12-12 10:40:00,98.02,98.03,97.86,97.88,27206.0,91.499,91.5084,91.3497,91.3683,27206.0
2019-12-12 10:45:00,97.87,97.95,97.81,97.86,53125.0,91.359,91.4337,91.303,91.3497,53125.0
2019-12-12 10:50:00,97.87,97.98,97.85,97.96,28985.0,91.359,91.4617,91.3403,91.443,28985.0
2019-12-12 10:55:00,97.97,98.01,97.81,97.81,38490.0,91.4523,91.4897,91.303,91.303,38490.0
2019-12-12 11:00:00,97.81,97.95,97.78,97.87,55134.0,91.303,91.4337,91.275,91.359,55134.0
2019-12-12 11:05:00,97.87,97.97,97.84,97.87,49750.0,91.359,91.4523,91.331,91.359,49750.0
2019-12-12 11:10:00,97.86,98.06,97.85,98.05,34790.0,91.3497,91.5364,91.3403,91.527,34790.0
2019-12-12 11:15:00,98.04,98.05,97.95,97.99,19852.0,91.5177,91.527,91.4337,91.471,19852.0
2019-12-12 11:20:00,98.01,98.03,97.85,97.91,38663.0,91.4897,91.5084,91.3403,91.3963,38663.0
2019-12-12 11:25:00,97.91,97.91,97.8,97.81,58022.0,91.3963,91.3963,91.2937,91.303,58022.0
2019-12-12 11:30:00,97.82,97.94,97.81,97.82,32296.0,91.3123,91.4243,91.303,91.3123,32296.0
2019-12-12 11:35:00,97.82,97.9,97.77,97.85,53901.0,91.3123,91.387,91.2657,91.3403,53901.0
2019-12-12 11:40:00,97.86,97.86,97.64,97.64,41461.0,91.3497,91.3497,91.1443,91.1443,41461.0
2019-12-12 11:45:00,97.63,97.67,97.57,97.57,19803.0,91.135,91.1723,91.079,91.079,19803.0
2019-12-12 11:50:00,97.57,97.65,97.51,97.55,24693.0,91.079,91.1536,91.0229,91.0603,24693.0
2019-12-12 11:55:00,97.55,97.55,97.35,97.41,48873.0,91.0603,91.0603,90.8736,90.9296,48873.0
2019-12-12 12:00:00,97.41,97.48,97.4,97.42,19367.0,90.9296,90.9949,90.9203,90.9389,19367.0
2019-12-12 12:05:00,97.43,97.52,97.4,97.48,23721.0,90.9483,91.0323,90.9203,90.9949,23721.0
2019-12-12 12:10:00,97.48,97.5,97.42,97.48,32210.0,90.9949,91.0136,90.9389,90.9949,32210.0
2019-12-12 12:15:00,97.49,97.51,97.42,97.42,49487.0,91.0043,91.0229,90.9389,90.9389,49487.0
2019-12-12 12:20:00,97.41,97.44,97.3,97.31,25521.0,90.9296,90.9576,90.8269,90.8363,25521.0
2019-12-12 12:25:00,97.31,97.35,97.27,97.33,17925.0,90.8363,90.8736,90.7989,90.8549,17925.0
2019-12-12 12:30:00,97.33,97.51,97.32,97.46,21169.0,90.8549,91.0229,90.8456,90.9763,21169.0
2019-12-12 12:35:00,97.45,97.53,97.45,97.49,17608.0,90.9669,91.0416,90.9669,91.0043,17608.0
2019-12-12 12:40:00,97.5,97.52,97.44,97.47,16241.0,91.0136,91.0323,90.9576,90.9856,16241.0
2019-12-12 12:45:00,97.47,97.52,97.43,97.52,16260.0,90.9856,91.0323,90.9483,91.0323,16260.0
2019-12-12 12:50:00,97.52,97.54,97.44,97.44,18813.0,91.0323,91.051,90.9576,90.9576,18813.0
2019-12-12 12:55:00,97.45,97.49,97.38,97.39,13170.0,90.9669,91.0043,90.9016,90.9109,13170.0
2019-12-12 13:00:00,97.41,97.48,97.38,97.47,15601.0,90.9296,90.9949,90.9016,90.9856,15601.0
2019-12-12 13:05:00,97.48,97.52,97.44,97.44,19158.0,90.9949,91.0323,90.9576,90.9576,19158.0
2019-12-12 13:10:00,97.45,97.52,97.42,97.5,20088.0,90.9669,91.0323,90.9389,91.0136,20088.0
2019-12-12 13:15:00,97.5,97.52,97.44,97.46,10779.0,91.0136,91.0323,90.9576,90.9763,10779.0
2019-12-12 13:20:00,97.47,97.47,97.34,97.36,11704.0,90.9856,90.9856,90.8643,90.8829,11704.0
2019-12-12 13:25:00,97.36,97.41,97.35,97.41,10964.0,90.8829,90.9296,90.8736,90.9296,10964.0
2019-12-12 13:30:00,97.42,97.44,97.39,97.4,15512.0,90.9389,90.9576,90.9109,90.9203,15512.0
2019-12-12 13:35:00,97.4,97.41,97.32,97.35,10191.0,90.9203,90.9296,90.8456,90.8736,10191.0
2019-12-12 13:40:00,97.35,97.37,97.28,97.31,14128.0,90.8736,90.8923,90.8082,90.8363,14128.0
2019-12-12 13:45:00,97.3,97.34,97.28,97.3,12668.0,90.8269,90.8643,90.8082,90.8269,12668.0
2019-12-12 13:50:00,97.29,97.32,97.23,97.25,17849.0,90.8176,90.8456,90.7616,90.7802,17849.0
2019-12-12 13:55:00,97.25,97.26,97.19,97.26,24080.0,90.7802,90.7896,90.7242,90.7896,24080.0
2019-12-12 14:00:00,97.26,97.27,97.2,97.21,17695.0,90.7896,90.7989,90.7336,90.7429,17695.0
2019-12-12 14:05:00,97.22,97.3,97.2,97.3,15434.0,90.7522,90.8269,90.7336,90.8269,15434.0
2019-12-12 14:10:00,97.3,97.37,97.25,97.32,25664.0,90.8269,90.8923,90.7802,90.8456,25664.0
2019-12-12 14:15:00,97.31,97.37,97.29,97.33,16085.0,90.8363,90.8923,90.8176,90.8549,16085.0
2019-12-12 14:20:00,97.34,97.35,97.27,97.3,17110.0,90.8643,90.8736,90.7989,90.8269,17110.0
2019-12-12 14:25:00,97.3,97.35,97.27,97.34,24068.0,90.8269,90.8736,90.7989,90.8643,24068.0
2019-12-12 14:30:00,97.33,97.84,97.33,97.75,92366.0,90.8549,91.331,90.8549,91.247,92366.0
2019-12-12 14:35:00,97.76,97.77,97.6,97.66,32127.0,91.2563,91.2657,91.107,91.163,32127.0
2019-12-12 14:40:00,97.7,97.79,97.67,97.74,17885.0,91.2003,91.2843,91.1723,91.2376,17885.0
2019-12-12 14:45:00,97.73,97.77,97.61,97.62,20925.0,91.2283,91.2657,91.1163,91.1256,20925.0
2019-12-12 14:50:00,97.63,97.67,97.55,97.67,13581.0,91.135,91.1723,91.0603,91.1723,13581.0
2019-12-12 14:55:00,97.68,97.73,97.62,97.67,20421.0,91.1816,91.2283,91.1256,91.1723,20421.0
2019-12-12 15:00:00,97.69,97.75,97.64,97.72,17127.0,91.191,91.247,91.1443,91.219,17127.0
2019-12-12 15:05:00,97.72,97.8,97.72,97.74,32991.0,91.219,91.2937,91.219,91.2376,32991.0
2019-12-12 15:10:00,97.75,97.77,97.72,97.73,25404.0,91.247,91.2657,91.219,91.2283,25404.0
2019-12-12 15:15:00,97.73,97.77,97.69,97.75,28121.0,91.2283,91.2657,91.191,91.247,28121.0
2019-12-12 15:20:00,97.75,97.76,97.68,97.7,18774.0,91.247,91.2563,91.1816,91.2003,18774.0
2019-12-12 15:25:00,97.7,97.78,97.7,97.75,27852.0,91.2003,91.275,91.2003,91.247,27852.0
2019-12-12 15:30:00,97.75,97.81,97.71,97.74,44814.0,91.247,91.303,91.2096,91.2376,44814.0
2019-12-12 15:35:00,97.75,97.85,97.71,97.78,45780.0,91.247,91.3403,91.2096,91.275,45780.0
2019-12-12 15:40:00,97.76,97.84,97.74,97.81,47379.0,91.2563,91.331,91.2376,91.303,47379.0
2019-12-12 15:45:00,97.81,97.85,97.75,97.83,60572.0,91.303,91.3403,91.247,91.3217,60572.0
2019-12-12 15:50:00,97.84,97.9,97.82,97.88,81711.0,91.331,91.387,91.3123,91.3683,81711.0
2019-12-12 15:55:00,97.88,97.88,97.68,97.7,155231.0,91.3683,91.3683,91.1816,91.2003,155231.0
2019-12-13 09:30:00,97.43,97.44,96.91,97.03,153876.0,90.9483,90.9576,90.4629,90.5749,153876.0
2019-12-13 09:35:00,97.02,97.14,96.97,97.06,27714.0,90.5655,90.6776,90.5189,90.6029,27714.0
2019-12-13 09:40:00,97.01,97.06,96.91,96.98,115554.0,90.5562,90.6029,90.4629,90.5282,115554.0
2019-12-13 09:45:00,96.99,97.09,96.94,97.05,27345.0,90.5375,90.6309,90.4909,90.5936,27345.0
2019-12-13 09:50:00,97.05,97.48,97.04,97.42,35302.0,90.5936,90.9949,90.5842,90.9389,35302.0
2019-12-13 09:55:00,97.4,97.5,97.35,97.45,20564.0,90.9203,91.0136,90.8736,90.9669,20564.0
2019-12-13 10:00:00,97.43,97.86,97.34,97.8,56286.0,90.9483,91.3497,90.8643,91.2937,56286.0
2019-12-13 10:05:00,97.78,98.11,97.74,97.9,127504.0,91.275,91.583,91.2376,91.387,127504.0
2019-12-13 10:10:00,97.89,97.92,97.64,97.67,121133.0,91.3777,91.4057,91.1443,91.1723,121133.0
2019-12-13 10:15:00,97.69,97.8,97.58,97.8,82467.0,91.191,91.2937,91.0883,91.2937,82467.0
2019-12-13 10:20:00,97.83,97.91,97.71,97.8,32842.0,91.3217,91.3963,91.2096,91.2937,32842.0
2019-12-13 10:25:00,97.79,97.86,97.56,97.62,59153.0,91.2843,91.3497,91.0696,91.1256,59153.0
2019-12-13 10:30:00,97.58,97.71,97.38,97.57,56557.0,91.0883,91.2096,90.9016,91.079,56557.0
2019-12-13 10:35:00,97.56,97.62,97.44,97.57,37764.0,91.0696,91.1256,90.9576,91.079,37764.0
2019-12-13 10:40:00,97.56,97.65,97.44,97.44,77188.0,91.0696,91.1536,90.9576,90.9576,77188.0
2019-12-13 10:45:00,97.43,97.76,97.4,97.7,80044.0,90.9483,91.2563,90.9203,91.2003,80044.0
2019-12-13 10:50:00,97.73,97.81,97.68,97.69,41525.0,91.2283,91.303,91.1816,91.191,41525.0
2019-12-13 10:55:00,97.69,97.78,97.61,97.62,47112.0,91.191,91.275,91.1163,91.1256,47112.0
2019-12-13 11:00:00,97.64,97.71,97.59,97.69,37299.0,91.1443,91.2096,91.0976,91.191,37299.0
2019-12-13 11:05:00,97.71,97.89,97.69,97.89,43564.0,91.2096,91.3777,91.191,91.3777,43564.0
2019-12-13 11:10:00,97.89,97.97,97.72,97.73,43980.0,91.3777,91.4523,91.219,91.2283,43980.0
2019-12-13 11:15:00,97.71,97.85,97.71,97.8,66999.0,91.2096,91.3403,91.2096,91.2937,66999.0
2019-12-13 11:20:00,97.78,97.79,97.63,97.69,37682.0,91.275,91.2843,91.135,91.191,37682.0
2019-12-13 11:25:00,97.69,97.8,97.66,97.75,26266.0,91.191,91.2937,91.163,91.247,26266.0
2019-12-13 11:30:00,97.75,97.84,97.73,97.84,22678.0,91.247,91.331,91.2283,91.331,22678.0
2019-12-13 11:35:00,97.85,97.96,97.85,97.93,40434.0,91.3403,91.443,91.3403,91.415,40434.0
2019-12-13 11:40:00,97.94,97.97,97.9,97.93,40422.0,91.4243,91.4523,91.387,91.415,40422.0
2019-12-13 11:45:00,97.93,97.99,97.91,97.94,20187.0,91.415,91.471,91.3963,91.4243,20187.0
2019-12-13 11:50:00,97.94,98.04,97.94,98.01,31892.0,91.4243,91.5177,91.4243,91.4897,31892.0
2019-12-13 11:55:00,98.01,98.02,97.85,97.89,25478.0,91.4897,91.499,91.3403,91.3777,25478.0
2019-12-13 12:00:00,97.88,97.98,97.88,97.93,31151.0,91.3683,91.4617,91.3683,91.415,31151.0
2019-12-13 12:05:00,97.93,98.03,97.88,98.02,33894.0,91.415,91.5084,91.3683,91.499,33894.0
2019-12-13 12:10:00,98.02,98.05,97.96,98.02,28064.0,91.499,91.527,91.443,91.499,28064.0
2019-12-13 12:15:00,98.02,98.08,98.0,98.07,32525.0,91.499,91.555,91.4803,91.5457,32525.0
2019-12-13 12:20:00,98.08,98.1,98.04,98.06,44199.0,91.555,91.5737,91.5177,91.5364,44199.0
2019-12-13 12:25:00,98.06,98.11,98.01,98.05,80134.0,91.5364,91.583,91.4897,91.527,80134.0
2019-12-13 12:30:00,98.05,98.09,97.98,97.99,57213.0,91.527,91.5644,91.4617,91.471,57213.0
2019-12-13 12:35:00,97.98,98.02,97.93,97.96,33518.0,91.4617,91.499,91.415,91.443,33518.0
2019-12-13 12:40:00,97.95,97.97,97.87,97.92,17397.0,91.4337,91.4523,91.359,91.4057,17397.0
2019-12-13 12:45:00,97.91,97.95,97.9,97.91,18602.0,91.3963,91.4337,91.387,91.3963,18602.0
2019-12-13 12:50:00,97.91,97.96,97.9,97.91,20079.0,91.3963,91.443,91.387,91.3963,20079.0
2019-12-13 12:55:00,97.9,97.96,97.87,97.95,38694.0,91.387,91.443,91.359,91.4337,38694.0
2019-12-13 13:00:00,97.97,98.07,97.94,98.02,32449.0,91.4523,91.5457,91.4243,91.499,32449.0
2019-12-13 13:05:00,98.03,98.03,97.99,98.02,20014.0,91.5084,91.5084,91.471,91.499,20014.0
2019-12-13 13:10:00,98.02,98.03,97.89,97.97,27875.0,91.499,91.5084,91.3777,91.4523,27875.0
2019-12-13 13:15:00,97.98,98.05,97.97,98.04,19056.0,91.4617,91.527,91.4523,91.5177,19056.0
2019-12-13 13:20:00,98.04,98.09,98.03,98.05,16868.0,91.5177,91.5644,91.5084,91.527,16868.0
2019-12-13 13:25:00,98.06,98.07,98.04,98.05,14411.0,91.5364,91.5457,91.5177,91.527,14411.0
2019-12-13 13:30:00,98.04,98.15,98.01,98.08,34067.0,91.5177,91.6204,91.4897,91.555,34067.0
2019-12-13 13:35:00,98.09,98.11,98.07,98.1,17476.0,91.5644,91.583,91.5457,91.5737,17476.0
2019-12-13 13:40:00,98.11,98.13,98.09,98.13,16635.0,91.583,91.6017,91.5644,91.6017,16635.0
2019-12-13 13:45:00,98.13,98.22,98.12,98.21,32291.0,91.6017,91.6857,91.5924,91.6764,32291.0
2019-12-13 13:50:00,98.21,98.29,98.14,98.14,27387.0,91.6764,91.7511,91.611,91.611,27387.0
2019-12-13 13:55:00,98.15,98.25,98.1,98.22,22041.0,91.6204,91.7137,91.5737,91.6857,22041.0
2019-12-13 14:00:00,98.2,98.26,98.14,98.19,40187.0,91.667,91.7231,91.611,91.6577,40187.0
2019-12-13 14:05:00,98.19,98.23,98.13,98.19,17122.0,91.6577,91.695,91.6017,91.6577,17122.0
2019-12-13 14:10:00,98.2,98.21,98.06,98.11,123145.0,91.667,91.6764,91.5364,91.583,123145.0
2019-12-13 14:15:00,98.12,98.12,97.93,97.99,35851.0,91.5924,91.5924,91.415,91.471,35851.0
2019-12-13 14:20:00,97.99,98.08,97.97,98.0,26187.0,91.471,91.555,91.4523,91.4803,26187.0
2019-12-13 14:25:00,98.0,98.0,97.92,97.96,47634.0,91.4803,91.4803,91.4057,91.443,47634.0
2019-12-13 14:30:00,97.96,98.06,97.95,98.04,41550.0,91.443,91.5364,91.4337,91.5177,41550.0
2019-12-13 14:35:00,98.03,98.03,97.97,98.02,53238.0,91.5084,91.5084,91.4523,91.499,53238.0
2019-12-13 14:40:00,98.02,98.03,97.99,98.0,31579.0,91.499,91.5084,91.471,91.4803,31579.0
2019-12-13 14:45:00,98.0,98.03,97.98,97.99,37209.0,91.4803,91.5084,91.4617,91.471,37209.0
2019-12-13 14:50:00,97.99,98.04,97.98,98.04,30844.0,91.471,91.5177,91.4617,91.5177,30844.0
2019-12-13 14:55:00,98.03,98.07,97.98,97.99,37647.0,91.5084,91.5457,91.4617,91.471,37647.0
2019-12-13 15:00:00,97.98,98.0,97.9,97.9,47933.0,91.4617,91.4803,91.387,91.387,47933.0
2019-12-13 15:05:00,97.91,97.92,97.86,97.88,48571.0,91.3963,91.4057,91.3497,91.3683,48571.0
2019-12-13 15:10:00,97.88,98.02,97.85,97.94,48764.0,91.3683,91.499,91.3403,91.4243,48764.0
2019-12-13 15:15:00,97.94,97.99,97.92,97.98,22789.0,91.4243,91.471,91.4057,91.4617,22789.0
2019-12-13 15:20:00,97.98,97.98,97.88,97.93,36214.0,91.4617,91.4617,91.3683,91.415,36214.0
2019-12-13 15:25:00,97.94,97.96,97.87,97.9,44176.0,91.4243,91.443,91.359,91.387,44176.0
2019-12-13 15:30:00,97.9,97.97,97.87,97.95,39206.0,91.387,91.4523,91.359,91.4337,39206.0
2019-12-13 15:35:00,97.94,97.94,97.83,97.89,33270.0,91.4243,91.4243,91.3217,91.3777,33270.0
2019-12-13 15:40:00,97.89,97.95,97.87,97.93,49041.0,91.3777,91.4337,91.359,91.415,49041.0
2019-12-13 15:45:00,97.93,97.94,97.86,97.87,45775.0,91.415,91.4243,91.3497,91.359,45775.0
2019-12-13 15:50:00,97.87,97.99,97.86,97.89,72483.0,91.359,91.471,91.3497,91.3777,72483.0
2019-12-13 15:55:00,97.88,97.89,97.75,97.77,264359.0,91.3683,91.3777,91.247,91.2657,264359.0
2019-12-16 09:30:00,98.14,98.55,98.1,98.18,294351.0,91.611,91.9938,91.5737,91.6484,294351.0
2019-12-16 09:35:00,98.2,98.23,98.06,98.11,51995.0,91.667,91.695,91.5364,91.583,51995.0
2019-12-16 09:40:00,98.11,98.75,98.07,98.67,77628.0,91.583,92.1805,91.5457,92.1058,77628.0
2019-12-16 09:45:00,98.69,98.8,98.44,98.45,62230.0,92.1244,92.2271,91.8911,91.9004,62230.0
2019-12-16 09:50:00,98.45,98.63,98.37,98.52,60369.0,91.9004,92.0684,91.8257,91.9658,60369.0
2019-12-16 09:55:00,98.52,98.59,98.46,98.53,41874.0,91.9658,92.0311,91.9097,91.9751,41874.0
2019-12-16 10:00:00,98.56,98.74,98.46,98.73,81029.0,92.0031,92.1711,91.9097,92.1618,81029.0
2019-12-16 10:05:00,98.72,98.75,98.47,98.56,48269.0,92.1525,92.1805,91.9191,92.0031,48269.0
2019-12-16 10:10:00,98.55,98.66,98.52,98.65,48099.0,91.9938,92.0964,91.9658,92.0871,48099.0
2019-12-16 10:15:00,98.67,98.68,98.48,98.58,54310.0,92.1058,92.1151,91.9284,92.0218,54310.0
2019-12-16 10:20:00,98.6,98.71,98.58,98.68,52441.0,92.0404,92.1431,92.0218,92.1151,52441.0
2019-12-16 10:25:00,98.69,98.7,98.58,98.66,27247.0,92.1244,92.1338,92.0218,92.0964,27247.0
2019-12-16 10:30:00,98.67,98.79,98.63,98.68,42100.0,92.1058,92.2178,92.0684,92.1151,42100.0
2019-12-16 10:35:00,98.68,98.84,98.56,98.84,236282.0,92.1151,92.2645,92.0031,92.2645,236282.0
2019-12-16 10:40:00,98.85,98.92,98.85,98.87,99944.0,92.2738,92.3391,92.2738,92.2925,99944.0
2019-12-16 10:45:00,98.88,99.14,98.76,99.02,423143.0,92.3018,92.5445,92.1898,92.4325,423143.0
2019-12-16 10:50:00,99.02,99.07,98.88,98.88,88813.0,92.4325,92.4792,92.3018,92.3018,88813.0
2019-12-16 10:55:00,98.86,98.94,98.84,98.88,63679.0,92.2831,92.3578,92.2645,92.3018,63679.0
2019-12-16 11:00:00,98.87,99.0,98.87,98.99,45274.0,92.2925,92.4138,92.2925,92.4045,45274.0
2019-12-16 11:05:00,98.99,99.08,98.98,99.03,59469.0,92.4045,92.4885,92.3952,92.4418,59469.0
2019-12-16 11:10:00,99.01,99.09,98.98,99.04,50347.0,92.4232,92.4978,92.3952,92.4512,50347.0
2019-12-16 11:15:00,99.04,99.09,98.99,99.08,46833.0,92.4512,92.4978,92.4045,92.4885,46833.0
2019-12-16 11:20:00,99.08,99.14,99.07,99.09,46038.0,92.4885,92.5445,92.4792,92.4978,46038.0
2019-12-16 11:25:00,99.08,99.12,99.07,99.09,41243.0,92.4885,92.5258,92.4792,92.4978,41243.0
2019-12-16 11:30:00,99.09,99.15,99.05,99.09,61072.0,92.4978,92.5538,92.4605,92.4978,61072.0
2019-12-16 11:35:00,99.09,99.17,99.08,99.17,32606.0,92.4978,92.5725,92.4885,92.5725,32606.0
2019-12-16 11:40:00,99.17,99.21,99.1,99.16,31502.0,92.5725,92.6099,92.5072,92.5632,31502.0
2019-12-16 11:45:00,99.16,99.2,99.16,99.19,147189.0,92.5632,92.6005,92.5632,92.5912,147189.0
2019-12-16 11:50:00,99.19,99.2,99.15,99.19,26494.0,92.5912,92.6005,92.5538,92.5912,26494.0
2019-12-16 11:55:00,99.19,99.26,99.17,99.23,44086.0,92.5912,92.6565,92.5725,92.6285,44086.0
2019-12-16 12:00:00,99.23,99.26,99.2,99.26,46739.0,92.6285,92.6565,92.6005,92.6565,46739.0
2019-12-16 12:05:00,99.25,99.26,99.11,99.11,50907.0,92.6472,92.6565,92.5165,92.5165,50907.0
2019-12-16 12:10:00,99.12,99.19,99.12,99.19,24565.0,92.5258,92.5912,92.5258,92.5912,24565.0
2019-12-16 12:15:00,99.19,99.26,99.14,99.15,52251.0,92.5912,92.6565,92.5445,92.5538,52251.0
2019-12-16 12:20:00,99.16,99.16,99.11,99.13,25985.0,92.5632,92.5632,92.5165,92.5352,25985.0
2019-12-16 12:25:00,99.12,99.17,99.09,99.09,40539.0,92.5258,92.5725,92.4978,92.4978,40539.0
2019-12-16 12:30:00,99.09,99.1,99.03,99.03,29635.0,92.4978,92.5072,92.4418,92.4418,29635.0
2019-12-16 12:35:00,99.05,99.08,99.0,99.06,26402.0,92.4605,92.4885,92.4138,92.4698,26402.0
2019-12-16 12:40:00,99.06,99.14,99.04,99.11,40131.0,92.4698,92.5445,92.4512,92.5165,40131.0
2019-12-16 12:45:00,99.11,99.16,99.09,99.14,28647.0,92.5165,92.5632,92.4978,92.5445,28647.0
2019-12-16 12:50:00,99.14,99.19,99.1,99.18,28424.0,92.5445,92.5912,92.5072,92.5818,28424.0
2019-12-16 12:55:00,99.18,99.2,99.06,99.16,150963.0,92.5818,92.6005,92.4698,92.5632,150963.0
2019-12-16 13:00:00,99.17,99.24,99.1,99.24,129177.0,92.5725,92.6379,92.5072,92.6379,129177.0
2019-12-16 13:05:00,99.21,99.34,99.2,99.2,75820.0,92.6099,92.7312,92.6005,92.6005,75820.0
2019-12-16 13:10:00,99.22,99.24,99.13,99.14,76930.0,92.6192,92.6379,92.5352,92.5445,76930.0
2019-12-16 13:15:00,99.14,99.19,99.13,99.18,20753.0,92.5445,92.5912,92.5352,92.5818,20753.0
2019-12-16 13:20:00,99.18,99.18,99.08,99.1,24207.0,92.5818,92.5818,92.4885,92.5072,24207.0
2019-12-16 13:25:00,99.1,99.16,99.03,99.14,30792.0,92.5072,92.5632,92.4418,92.5445,30792.0
2019-12-16 13:30:00,99.13,99.15,99.11,99.12,17746.0,92.5352,92.5538,92.5165,92.5258,17746.0
2019-12-16 13:35:00,99.11,99.12,99.01,99.03,46988.0,92.5165,92.5258,92.4232,92.4418,46988.0
2019-12-16 13:40:00,99.02,99.03,98.95,98.96,45717.0,92.4325,92.4418,92.3671,92.3765,45717.0
2019-12-16 13:45:00,98.95,99.03,98.94,99.03,38023.0,92.3671,92.4418,92.3578,92.4418,38023.0
2019-12-16 13:50:00,99.04,99.06,99.02,99.03,22231.0,92.4512,92.4698,92.4325,92.4418,22231.0
2019-12-16 13:55:00,99.03,99.05,98.99,99.02,36070.0,92.4418,92.4605,92.4045,92.4325,36070.0
2019-12-16 14:00:00,99.02,99.03,98.88,98.9,33260.0,92.4325,92.4418,92.3018,92.3205,33260.0
2019-12-16 14:05:00,98.89,98.9,98.81,98.87,74282.0,92.3111,92.3205,92.2365,92.2925,74282.0
2019-12-16 14:10:00,98.86,98.95,98.85,98.92,26263.0,92.2831,92.3671,92.2738,92.3391,26263.0
2019-12-16 14:15:00,98.91,98.96,98.88,98.96,33594.0,92.3298,92.3765,92.3018,92.3765,33594.0
2019-12-16 14:20:00,98.95,98.96,98.89,98.89,29581.0,92.3671,92.3765,92.3111,92.3111,29581.0
2019-12-16 14:25:00,98.89,98.95,98.83,98.87,50021.0,92.3111,92.3671,92.2551,92.2925,50021.0
2019-12-16 14:30:00,98.87,98.87,98.77,98.77,76909.0,92.2925,92.2925,92.1991,92.1991,76909.0
2019-12-16 14:35:00,98.78,98.82,98.76,98.78,63033.0,92.2085,92.2458,92.1898,92.2085,63033.0
2019-12-16 14:40:00,98.77,98.77,98.64,98.64,58313.0,92.1991,92.1991,92.0778,92.0778,58313.0
2019-12-16 14:45:00,98.64,98.74,98.62,98.7,51036.0,92.0778,92.1711,92.0591,92.1338,51036.0
2019-12-16 14:50:00,98.7,98.77,98.68,98.69,83470.0,92.1338,92.1991,92.1151,92.1244,83470.0
2019-12-16 14:55:00,98.68,98.76,98.65,98.66,40337.0,92.1151,92.1898,92.0871,92.0964,40337.0
2019-12-16 15:00:00,98.67,98.79,98.59,98.78,45286.0,92.1058,92.2178,92.0311,92.2085,45286.0
2019-12-16 15:05:00,98.79,98.8,98.73,98.76,50065.0,92.2178,92.2271,92.1618,92.1898,50065.0
2019-12-16 15:10:00,98.75,98.9,98.74,98.86,273798.0,92.1805,92.3205,92.1711,92.2831,273798.0
2019-12-16 15:15:00,98.86,98.97,98.85,98.94,60093.0,92.2831,92.3858,92.2738,92.3578,60093.0
2019-12-16 15:20:00,98.94,99.04,98.93,98.95,106973.0,92.3578,92.4512,92.3485,92.3671,106973.0
2019-12-16 15:25:00,98.94,99.02,98.93,98.94,40610.0,92.3578,92.4325,92.3485,92.3578,40610.0
2019-12-16 15:30:00,98.94,99.02,98.9,98.99,87515.0,92.3578,92.4325,92.3205,92.4045,87515.0
2019-12-16 15:35:00,98.99,99.0,98.94,98.99,45148.0,92.4045,92.4138,92.3578,92.4045,45148.0
2019-12-16 15:40:00,98.99,98.99,98.92,98.94,47057.0,92.4045,92.4045,92.3391,92.3578,47057.0
2019-12-16 15:45:00,98.94,98.98,98.85,98.9,274231.0,92.3578,92.3952,92.2738,92.3205,274231.0
2019-12-16 15:50:00,98.9,98.94,98.82,98.86,128951.0,92.3205,92.3578,92.2458,92.2831,128951.0
2019-12-16 15:55:00,98.86,98.89,98.81,98.81,188007.0,92.2831,92.3111,92.2365,92.2365,188007.0
2019-12-17 09:30:00,99.38,99.59,99.26,99.57,409265.0,92.7685,92.9646,92.6565,92.9459,409265.0
2019-12-17 09:35:00,99.57,100.17,99.57,99.65,477896.0,92.9459,93.506,92.9459,93.0206,477896.0
2019-12-17 09:40:00,99.67,99.72,99.34,99.51,135584.0,93.0392,93.0859,92.7312,92.8899,135584.0
2019-12-17 09:45:00,99.53,99.57,99.28,99.38,97114.0,92.9086,92.9459,92.6752,92.7685,97114.0
2019-12-17 09:50:00,99.36,99.45,99.21,99.25,69640.0,92.7499,92.8339,92.6099,92.6472,69640.0
2019-12-17 09:55:00,99.24,99.46,99.22,99.41,75455.0,92.6379,92.8432,92.6192,92.7965,75455.0
2019-12-17 10:00:00,99.43,99.53,99.31,99.52,95623.0,92.8152,92.9086,92.7032,92.8992,95623.0
2019-12-17 10:05:00,99.52,99.65,99.44,99.48,50504.0,92.8992,93.0206,92.8246,92.8619,50504.0
2019-12-17 10:10:00,99.48,99.7,99.48,99.69,42966.0,92.8619,93.0673,92.8619,93.0579,42966.0
2019-12-17 10:15:00,99.7,99.74,99.56,99.61,33943.0,93.0673,93.1046,92.9366,92.9832,33943.0
2019-12-17 10:20:00,99.61,99.61,99.41,99.5,54987.0,92.9832,92.9832,92.7965,92.8806,54987.0
2019-12-17 10:25:00,99.51,99.51,99.45,99.48,38738.0,92.8899,92.8899,92.8339,92.8619,38738.0
2019-12-17 10:30:00,99.48,99.53,99.37,99.47,52314.0,92.8619,92.9086,92.7592,92.8526,52314.0
2019-12-17 10:35:00,99.47,99.47,99.36,99.37,34845.0,92.8526,92.8526,92.7499,92.7592,34845.0
2019-12-17 10:40:00,99.36,99.41,99.29,99.4,44449.0,92.7499,92.7965,92.6845,92.7872,44449.0
2019-12-17 10:45:00,99.4,99.43,99.36,99.37,31537.0,92.7872,92.8152,92.7499,92.7592,31537.0
2019-12-17 10:50:00,99.37,99.37,99.24,99.25,52927.0,92.7592,92.7592,92.6379,92.6472,52927.0
2019-12-17 10:55:00,99.23,99.24,99.16,99.18,43523.0,92.6285,92.6379,92.5632,92.5818,43523.0
2019-12-17 11:00:00,99.18,99.2,99.08,99.09,41818.0,92.5818,92.6005,92.4885,92.4978,41818.0
2019-12-17 11:05:00,99.08,99.18,99.05,99.15,38993.0,92.4885,92.5818,92.4605,92.5538,38993.0
2019-12-17 11:10:00,99.14,99.25,99.11,99.22,26393.0,92.5445,92.6472,92.5165,92.6192,26393.0
2019-12-17 11:15:00,99.23,99.26,99.19,99.23,23894.0,92.6285,92.6565,92.5912,92.6285,23894.0
2019-12-17 11:20:00,99.23,99.3,99.17,99.18,34589.0,92.6285,92.6939,92.5725,92.5818,34589.0
2019-12-17 11:25:00,99.18,99.28,99.18,99.26,32410.0,92.5818,92.6752,92.5818,92.6565,32410.0
2019-12-17 11:30:00,99.26,99.26,99.18,99.22,23439.0,92.6565,92.6565,92.5818,92.6192,23439.0
2019-12-17 11:35:00,99.23,99.29,99.2,99.27,50696.0,92.6285,92.6845,92.6005,92.6659,50696.0
2019-12-17 11:40:00,99.28,99.32,99.2,99.22,48133.0,92.6752,92.7125,92.6005,92.6192,48133.0
2019-12-17 11:45:00,99.21,99.21,99.11,99.14,39127.0,92.6099,92.6099,92.5165,92.5445,39127.0
2019-12-17 11:50:00,99.14,99.15,99.13,99.13,30275.0,92.5445,92.5538,92.5352,92.5352,30275.0
2019-12-17 11:55:00,99.14,99.21,99.08,99.19,29028.0,92.5445,92.6099,92.4885,92.5912,29028.0
2019-12-17 12:00:00,99.2,99.3,99.15,99.3,56700.0,92.6005,92.6939,92.5538,92.6939,56700.0
2019-12-17 12:05:00,99.3,99.31,99.15,99.16,51588.0,92.6939,92.7032,92.5538,92.5632,51588.0
2019-12-17 12:10:00,99.15,99.22,99.11,99.2,30958.0,92.5538,92.6192,92.5165,92.6005,30958.0
2019-12-17 12:15:00,99.21,99.24,99.19,99.21,22658.0,92.6099,92.6379,92.5912,92.6099,22658.0
2019-12-17 12:20:00,99.2,99.24,99.14,99.18,30962.0,92.6005,92.6379,92.5445,92.5818,30962.0
2019-12-17 12:25:00,99.18,99.24,99.17,99.23,16093.0,92.5818,92.6379,92.5725,92.6285,16093.0
2019-12-17 12:30:00,99.22,99.23,99.13,99.14,22977.0,92.6192,92.6285,92.5352,92.5445,22977.0
2019-12-17 12:35:00,99.14,99.15,99.1,99.13,27132.0,92.5445,92.5538,92.5072,92.5352,27132.0
2019-12-17 12:40:00,99.12,99.14,99.08,99.1,39278.0,92.5258,92.5445,92.4885,92.5072,39278.0
2019-12-17 12:45:00,99.09,99.12,99.07,99.12,24435.0,92.4978,92.5258,92.4792,92.5258,24435.0
2019-12-17 12:50:00,99.12,99.23,99.11,99.23,20857.0,92.5258,92.6285,92.5165,92.6285,20857.0
2019-12-17 12:55:00,99.23,99.24,99.18,99.19,27401.0,92.6285,92.6379,92.5818,92.5912,27401.0
2019-12-17 13:00:00,99.19,99.31,99.18,99.26,42953.0,92.5912,92.7032,92.5818,92.6565,42953.0
2019-12-17 13:05:00,99.26,99.28,99.21,99.24,49466.0,92.6565,92.6752,92.6099,92.6379,49466.0
2019-12-17 13:10:00,99.23,99.37,99.23,99.37,30578.0,92.6285,92.7592,92.6285,92.7592,30578.0
2019-12-17 13:15:00,99.37,99.39,99.35,99.39,21887.0,92.7592,92.7779,92.7405,92.7779,21887.0
2019-12-17 13:20:00,99.37,99.4,99.3,99.34,21325.0,92.7592,92.7872,92.6939,92.7312,21325.0
2019-12-17 13:25:00,99.34,99.39,99.32,99.37,22953.0,92.7312,92.7779,92.7125,92.7592,22953.0
2019-12-17 13:30:00,99.36,99.37,99.32,99.34,25918.0,92.7499,92.7592,92.7125,92.7312,25918.0
2019-12-17 13:35:00,99.34,99.35,99.28,99.3,24254.0,92.7312,92.7405,92.6752,92.6939,24254.0
2019-12-17 13:40:00,99.31,99.34,99.29,99.31,36410.0,92.7032,92.7312,92.6845,92.7032,36410.0
2019-12-17 13:45:00,99.32,99.37,99.3,99.36,31354.0,92.7125,92.7592,92.6939,92.7499,31354.0
2019-12-17 13:50:00,99.36,99.37,99.33,99.36,20783.0,92.7499,92.7592,92.7219,92.7499,20783.0
2019-12-17 13:55:00,99.35,99.36,99.25,99.27,36561.0,92.7405,92.7499,92.6472,92.6659,36561.0
2019-12-17 14:00:00,99.28,99.33,99.23,99.31,44799.0,92.6752,92.7219,92.6285,92.7032,44799.0
2019-12-17 14:05:00,99.31,99.4,99.26,99.4,49660.0,92.7032,92.7872,92.6565,92.7872,49660.0
2019-12-17 14:10:00,99.39,99.43,99.36,99.4,57015.0,92.7779,92.8152,92.7499,92.7872,57015.0
2019-12-17 14:15:00,99.4,99.47,99.38,99.45,55161.0,92.7872,92.8526,92.7685,92.8339,55161.0
2019-12-17 14:20:00,99.44,99.45,99.39,99.41,29958.0,92.8246,92.8339,92.7779,92.7965,29958.0
2019-12-17 14:25:00,99.41,99.58,99.37,99.58,84579.0,92.7965,92.9552,92.7592,92.9552,84579.0
2019-12-17 14:30:00,99.58,99.73,99.57,99.7,51136.0,92.9552,93.0953,92.9459,93.0673,51136.0
2019-12-17 14:35:00,99.7,99.7,99.63,99.63,39547.0,93.0673,93.0673,93.0019,93.0019,39547.0
2019-12-17 14:40:00,99.63,99.77,99.62,99.77,58146.0,93.0019,93.1326,92.9926,93.1326,58146.0
2019-12-17 14:45:00,99.77,99.81,99.67,99.7,49737.0,93.1326,93.1699,93.0392,93.0673,49737.0
2019-12-17 14:50:00,99.71,99.73,99.67,99.7,28540.0,93.0766,93.0953,93.0392,93.0673,28540.0
2019-12-17 14:55:00,99.7,99.77,99.7,99.76,31314.0,93.0673,93.1326,93.0673,93.1233,31314.0
2019-12-17 15:00:00,99.75,99.77,99.62,99.63,53147.0,93.1139,93.1326,92.9926,93.0019,53147.0
2019-12-17 15:05:00,99.62,99.67,99.6,99.66,26772.0,92.9926,93.0392,92.9739,93.0299,26772.0
2019-12-17 15:10:00,99.66,99.69,99.63,99.69,28602.0,93.0299,93.0579,93.0019,93.0579,28602.0
2019-12-17 15:15:00,99.68,99.73,99.61,99.7,81496.0,93.0486,93.0953,92.9832,93.0673,81496.0
2019-12-17 15:20:00,99.7,99.79,99.7,99.77,33765.0,93.0673,93.1513,93.0673,93.1326,33765.0
2019-12-17 15:25:00,99.78,99.79,99.66,99.67,48984.0,93.1419,93.1513,93.0299,93.0392,48984.0
2019-12-17 15:30:00,99.67,99.78,99.64,99.71,93729.0,93.0392,93.1419,93.0112,93.0766,93729.0
2019-12-17 15:35:00,99.71,99.82,99.69,99.79,70856.0,93.0766,93.1793,93.0579,93.1513,70856.0
2019-12-17 15:40:00,99.79,99.79,99.64,99.66,136537.0,93.1513,93.1513,93.0112,93.0299,136537.0
2019-12-17 15:45:00,99.66,99.68,99.61,99.66,81223.0,93.0299,93.0486,92.9832,93.0299,81223.0
2019-12-17 15:50:00,99.66,99.71,99.6,99.66,178375.0,93.0299,93.0766,92.9739,93.0299,178375.0
2019-12-17 15:55:00,99.65,99.76,99.63,99.65,325086.0,93.0206,93.1233,93.0019,93.0206,325086.0
2019-12-18 09:30:00,100.2,100.4,99.93,100.01,300352.0,93.534,93.7207,93.282,93.3566,300352.0
2019-12-18 09:35:00,100.01,100.03,99.75,99.81,170565.0,93.3566,93.3753,93.1139,93.1699,170565.0
2019-12-18 09:40:00,99.8,99.99,99.61,99.97,92507.0,93.1606,93.338,92.9832,93.3193,92507.0
2019-12-18 09:45:00,99.97,100.02,99.71,99.74,76417.0,93.3193,93.366,93.0766,93.1046,76417.0
2019-12-18 09:50:00,99.73,99.77,99.58,99.76,76475.0,93.0953,93.1326,92.9552,93.1233,76475.0
2019-12-18 09:55:00,99.74,99.88,99.72,99.73,49664.0,93.1046,93.2353,93.0859,93.0953,49664.0
2019-12-18 10:00:00,99.74,99.88,99.69,99.88,60322.0,93.1046,93.2353,93.0579,93.2353,60322.0
2019-12-18 10:05:00,99.9,99.9,99.7,99.73,40109.0,93.2539,93.2539,93.0673,93.0953,40109.0
2019-12-18 10:10:00,99.73,99.77,99.69,99.75,51454.0,93.0953,93.1326,93.0579,93.1139,51454.0
2019-12-18 10:15:00,99.76,99.96,99.74,99.94,52602.0,93.1233,93.31,93.1046,93.2913,52602.0
2019-12-18 10:20:00,99.94,100.01,99.91,99.98,118457.0,93.2913,93.3566,93.2633,93.3286,118457.0
2019-12-18 10:25:00,99.97,100.16,99.96,100.13,45213.0,93.3193,93.4967,93.31,93.4686,45213.0
2019-12-18 10:30:00,100.12,100.22,100.03,100.2,43863.0,93.4593,93.5527,93.3753,93.534,43863.0
2019-12-18 10:35:00,100.2,100.2,100.02,100.05,30646.0,93.534,93.534,93.366,93.394,30646.0
2019-12-18 10:40:00,100.07,100.1,100.0,100.02,31807.0,93.4126,93.4406,93.3473,93.366,31807.0
2019-12-18 10:45:00,100.02,100.14,100.0,100.13,26219.0,93.366,93.478,93.3473,93.4686,26219.0
2019-12-18 10:50:00,100.12,100.24,100.09,100.2,22859.0,93.4593,93.5713,93.4313,93.534,22859.0
2019-12-18 10:55:00,100.21,100.27,100.15,100.17,46128.0,93.5433,93.5993,93.4873,93.506,46128.0
2019-12-18 11:00:00,100.16,100.26,100.15,100.2,46252.0,93.4967,93.59,93.4873,93.534,46252.0
2019-12-18 11:05:00,100.19,100.2,100.13,100.14,26433.0,93.5247,93.534,93.4686,93.478,26433.0
2019-12-18 11:10:00,100.15,100.2,100.08,100.18,28980.0,93.4873,93.534,93.422,93.5153,28980.0
2019-12-18 11:15:00,100.2,100.3,100.2,100.24,28616.0,93.534,93.6273,93.534,93.5713,28616.0
2019-12-18 11:20:00,100.25,100.37,100.22,100.3,30496.0,93.5807,93.6927,93.5527,93.6273,30496.0
2019-12-18 11:25:00,100.31,100.32,100.15,100.19,46683.0,93.6367,93.646,93.4873,93.5247,46683.0
2019-12-18 11:30:00,100.19,100.21,100.08,100.1,43750.0,93.5247,93.5433,93.422,93.4406,43750.0
2019-12-18 11:35:00,100.09,100.2,100.08,100.15,44787.0,93.4313,93.534,93.422,93.4873,44787.0
2019-12-18 11:40:00,100.13,100.2,100.13,100.15,37936.0,93.4686,93.534,93.4686,93.4873,37936.0
2019-12-18 11:45:00,100.14,100.18,100.01,100.02,29899.0,93.478,93.5153,93.3566,93.366,29899.0
2019-12-18 11:50:00,100.02,100.08,99.96,99.99,89753.0,93.366,93.422,93.31,93.338,89753.0
2019-12-18 11:55:00,99.99,100.0,99.87,99.91,32179.0,93.338,93.3473,93.2259,93.2633,32179.0
2019-12-18 12:00:00,99.9,99.99,99.9,99.93,22630.0,93.2539,93.338,93.2539,93.282,22630.0
2019-12-18 12:05:00,99.92,99.94,99.86,99.92,39366.0,93.2726,93.2913,93.2166,93.2726,39366.0
2019-12-18 12:10:00,99.91,99.91,99.72,99.8,55587.0,93.2633,93.2633,93.0859,93.1606,55587.0
2019-12-18 12:15:00,99.79,99.8,99.71,99.72,52883.0,93.1513,93.1606,93.0766,93.0859,52883.0
2019-12-18 12:20:00,99.73,99.8,99.65,99.79,98731.0,93.0953,93.1606,93.0206,93.1513,98731.0
2019-12-18 12:25:00,99.79,99.85,99.72,99.76,27505.0,93.1513,93.2073,93.0859,93.1233,27505.0
2019-12-18 12:30:00,99.75,99.79,99.71,99.78,52524.0,93.1139,93.1513,93.0766,93.1419,52524.0
2019-12-18 12:35:00,99.78,99.79,99.71,99.73,22379.0,93.1419,93.1513,93.0766,93.0953,22379.0
2019-12-18 12:40:00,99.73,99.81,99.69,99.78,24783.0,93.0953,93.1699,93.0579,93.1419,24783.0
2019-12-18 12:45:00,99.78,99.81,99.72,99.72,19437.0,93.1419,93.1699,93.0859,93.0859,19437.0
2019-12-18 12:50:00,99.73,99.81,99.72,99.81,25112.0,93.0953,93.1699,93.0859,93.1699,25112.0
2019-12-18 12:55:00,99.8,99.85,99.79,99.82,22465.0,93.1606,93.2073,93.1513,93.1793,22465.0
2019-12-18 13:00:00,99.82,99.93,99.8,99.88,62600.0,93.1793,93.282,93.1606,93.2353,62600.0
2019-12-18 13:05:00,99.88,99.91,99.84,99.89,42879.0,93.2353,93.2633,93.1979,93.2446,42879.0
2019-12-18 13:10:00,99.9,99.95,99.88,99.93,48240.0,93.2539,93.3006,93.2353,93.282,48240.0
2019-12-18 13:15:00,99.92,99.98,99.91,99.98,32898.0,93.2726,93.3286,93.2633,93.3286,32898.0
2019-12-18 13:20:00,99.98,100.03,99.96,100.02,33690.0,93.3286,93.3753,93.31,93.366,33690.0
2019-12-18 13:25:00,100.02,100.03,99.93,99.96,43259.0,93.366,93.3753,93.282,93.31,43259.0
2019-12-18 13:30:00,99.97,100.0,99.93,99.93,21843.0,93.3193,93.3473,93.282,93.282,21843.0
2019-12-18 13:35:00,99.95,100.02,99.95,100.02,26911.0,93.3006,93.366,93.3006,93.366,26911.0
2019-12-18 13:40:00,100.02,100.02,99.96,100.0,35233.0,93.366,93.366,93.31,93.3473,35233.0
2019-12-18 13:45:00,100.01,100.08,99.98,100.03,27537.0,93.3566,93.422,93.3286,93.3753,27537.0
2019-12-18 13:50:00,100.03,100.15,99.99,100.08,58851.0,93.3753,93.4873,93.338,93.422,58851.0
2019-12-18 13:55:00,100.09,100.09,99.98,100.01,29247.0,93.4313,93.4313,93.3286,93.3566,29247.0
2019-12-18 14:00:00,100.01,100.01,99.98,100.01,113124.0,93.3566,93.3566,93.3286,93.3566,113124.0
2019-12-18 14:05:00,100.0,100.15,99.99,100.14,38482.0,93.3473,93.4873,93.338,93.478,38482.0
2019-12-18 14:10:00,100.15,100.21,100.14,100.19,32854.0,93.4873,93.5433,93.478,93.5247,32854.0
2019-12-18 14:15:00,100.19,100.33,100.18,100.31,46675.0,93.5247,93.6553,93.5153,93.6367,46675.0
2019-12-18 14:20:00,100.31,100.34,100.25,100.32,23106.0,93.6367,93.6647,93.5807,93.646,23106.0
2019-12-18 14:25:00,100.32,100.38,100.32,100.37,28082.0,93.646,93.702,93.646,93.6927,28082.0
2019-12-18 14:30:00,100.36,100.51,100.35,100.51,121111.0,93.6833,93.8234,93.674,93.8234,121111.0
2019-12-18 14:35:00,100.51,100.62,100.5,100.57,46104.0,93.8234,93.926,93.814,93.8794,46104.0
2019-12-18 14:40:00,100.58,100.59,100.47,100.47,51587.0,93.8887,93.898,93.786,93.786,51587.0
2019-12-18 14:45:00,100.49,100.54,100.43,100.54,41568.0,93.8047,93.8514,93.7487,93.8514,41568.0
2019-12-18 14:50:00,100.54,100.63,100.54,100.58,27984.0,93.8514,93.9354,93.8514,93.8887,27984.0
2019-12-18 14:55:00,100.58,100.61,100.55,100.6,45898.0,93.8887,93.9167,93.8607,93.9074,45898.0
2019-12-18 15:00:00,100.61,100.62,100.52,100.55,34372.0,93.9167,93.926,93.8327,93.8607,34372.0
2019-12-18 15:05:00,100.55,100.74,100.54,100.73,49062.0,93.8607,94.0381,93.8514,94.0287,49062.0
2019-12-18 15:10:00,100.73,100.79,100.65,100.66,58674.0,94.0287,94.0847,93.9541,93.9634,58674.0
2019-12-18 15:15:00,100.66,100.73,100.62,100.72,34628.0,93.9634,94.0287,93.926,94.0194,34628.0
2019-12-18 15:20:00,100.7,100.71,100.65,100.71,37482.0,94.0007,94.0101,93.9541,94.0101,37482.0
2019-12-18 15:25:00,100.71,100.76,100.69,100.74,87234.0,94.0101,94.0567,93.9914,94.0381,87234.0
2019-12-18 15:30:00,100.74,100.74,100.52,100.52,63647.0,94.0381,94.0381,93.8327,93.8327,63647.0
2019-12-18 15:35:00,100.53,100.65,100.52,100.64,46794.0,93.842,93.9541,93.8327,93.9447,46794.0
2019-12-18 15:40:00,100.64,100.69,100.59,100.68,136072.0,93.9447,93.9914,93.898,93.9821,136072.0
2019-12-18 15:45:00,100.67,100.68,100.58,100.63,67519.0,93.9727,93.9821,93.8887,93.9354,67519.0
2019-12-18 15:50:00,100.64,100.71,100.6,100.6,123978.0,93.9447,94.0101,93.9074,93.9074,123978.0
2019-12-18 15:55:00,100.61,100.73,100.55,100.61,372643.0,93.9167,94.0287,93.8607,93.9167,372643.0
2019-12-19 09:30:00,100.5,100.63,100.37,100.39,274306.0,93.814,93.9354,93.6927,93.7114,274306.0
2019-12-19 09:35:00,100.37,100.44,99.68,100.01,253577.0,93.6927,93.758,93.0486,93.3566,253577.0
2019-12-19 09:40:00,100.01,100.21,99.97,100.07,158150.0,93.3566,93.5433,93.3193,93.4126,158150.0
2019-12-19 09:45:00,100.08,100.15,99.97,99.99,92426.0,93.422,93.4873,93.3193,93.338,92426.0
2019-12-19 09:50:00,99.99,100.01,99.93,100.0,68004.0,93.338,93.3566,93.282,93.3473,68004.0
2019-12-19 09:55:00,99.99,99.99,99.65,99.66,209970.0,93.338,93.338,93.0206,93.0299,209970.0
2019-12-19 10:00:00,99.66,99.92,99.63,99.85,127576.0,93.0299,93.2726,93.0019,93.2073,127576.0
2019-12-19 10:05:00,99.86,99.99,99.83,99.84,76719.0,93.2166,93.338,93.1886,93.1979,76719.0
2019-12-19 10:10:00,99.83,99.91,99.82,99.86,89756.0,93.1886,93.2633,93.1793,93.2166,89756.0
2019-12-19 10:15:00,99.86,99.88,99.76,99.79,67563.0,93.2166,93.2353,93.1233,93.1513,67563.0
2019-12-19 10:20:00,99.78,99.83,99.74,99.77,70465.0,93.1419,93.1886,93.1046,93.1326,70465.0
2019-12-19 10:25:00,99.78,99.93,99.77,99.88,86310.0,93.1419,93.282,93.1326,93.2353,86310.0
2019-12-19 10:30:00,99.9,99.91,99.77,99.83,82827.0,93.2539,93.2633,93.1326,93.1886,82827.0
2019-12-19 10:35:00,99.81,99.86,99.71,99.81,125246.0,93.1699,93.2166,93.0766,93.1699,125246.0
2019-12-19 10:40:00,99.81,99.9,99.81,99.9,62327.0,93.1699,93.2539,93.1699,93.2539,62327.0
2019-12-19 10:45:00,99.89,100.01,99.88,99.96,48729.0,93.2446,93.3566,93.2353,93.31,48729.0
2019-12-19 10:50:00,99.95,100.0,99.9,99.9,95121.0,93.3006,93.3473,93.2539,93.2539,95121.0
2019-12-19 10:55:00,99.91,100.01,99.83,99.92,75324.0,93.2633,93.3566,93.1886,93.2726,75324.0
2019-12-19 11:00:00,99.93,99.95,99.8,99.89,64188.0,93.282,93.3006,93.1606,93.2446,64188.0
2019-12-19 11:05:00,99.89,99.99,99.87,99.96,34958.0,93.2446,93.338,93.2259,93.31,34958.0
2019-12-19 11:10:00,99.97,100.0,99.93,99.95,31538.0,93.3193,93.3473,93.282,93.3006,31538.0
2019-12-19 11:15:00,99.95,100.03,99.91,99.97,45157.0,93.3006,93.3753,93.2633,93.3193,45157.0
2019-12-19 11:20:00,99.97,100.11,99.96,100.02,70751.0,93.3193,93.45,93.31,93.366,70751.0
2019-12-19 11:25:00,100.01,100.07,99.88,99.99,77354.0,93.3566,93.4126,93.2353,93.338,77354.0
2019-12-19 11:30:00,100.0,100.1,99.96,100.06,38549.0,93.3473,93.4406,93.31,93.4033,38549.0
2019-12-19 11:35:00,100.07,100.09,100.01,100.08,31654.0,93.4126,93.4313,93.3566,93.422,31654.0
2019-12-19 11:40:00,100.08,100.12,100.01,100.03,43730.0,93.422,93.4593,93.3566,93.3753,43730.0
2019-12-19 11:45:00,100.03,100.21,100.03,100.17,52891.0,93.3753,93.5433,93.3753,93.506,52891.0
2019-12-19 11:50:00,100.17,100.24,100.12,100.22,45888.0,93.506,93.5713,93.4593,93.5527,45888.0
2019-12-19 11:55:00,100.22,100.23,100.14,100.17,59406.0,93.5527,93.562,93.478,93.506,59406.0
2019-12-19 12:00:00,100.16,100.23,100.1,100.16,42757.0,93.4967,93.562,93.4406,93.4967,42757.0
2019-12-19 12:05:00,100.15,100.15,100.04,100.07,69516.0,93.4873,93.4873,93.3846,93.4126,69516.0
2019-12-19 12:10:00,100.09,100.11,99.96,100.01,75834.0,93.4313,93.45,93.31,93.3566,75834.0
2019-12-19 12:15:00,100.02,100.31,100.01,100.3,48166.0,93.366,93.6367,93.3566,93.6273,48166.0
2019-12-19 12:20:00,100.3,100.3,100.14,100.15,41964.0,93.6273,93.6273,93.478,93.4873,41964.0
2019-12-19 12:25:00,100.15,100.23,100.12,100.15,32961.0,93.4873,93.562,93.4593,93.4873,32961.0
2019-12-19 12:30:00,100.16,100.27,100.16,100.21,24780.0,93.4967,93.5993,93.4967,93.5433,24780.0
2019-12-19 12:35:00,100.22,100.36,100.21,100.33,56046.0,93.5527,93.6833,93.5433,93.6553,56046.0
2019-12-19 12:40:00,100.34,100.39,100.29,100.33,19463.0,93.6647,93.7114,93.618,93.6553,19463.0
2019-12-19 12:45:00,100.34,100.45,100.33,100.45,35751.0,93.6647,93.7674,93.6553,93.7674,35751.0
2019-12-19 12:50:00,100.45,100.47,100.34,100.44,91315.0,93.7674,93.786,93.6647,93.758,91315.0
2019-12-19 12:55:00,100.44,100.44,100.37,100.4,49412.0,93.758,93.758,93.6927,93.7207,49412.0
2019-12-19 13:00:00,100.4,100.42,100.32,100.4,36364.0,93.7207,93.7394,93.646,93.7207,36364.0
2019-12-19 13:05:00,100.4,100.53,100.38,100.46,65765.0,93.7207,93.842,93.702,93.7767,65765.0
2019-12-19 13:10:00,100.47,100.53,100.45,100.47,64887.0,93.786,93.842,93.7674,93.786,64887.0
2019-12-19 13:15:00,100.48,100.64,100.45,100.61,80646.0,93.7954,93.9447,93.7674,93.9167,80646.0
2019-12-19 13:20:00,100.6,100.69,100.58,100.69,43379.0,93.9074,93.9914,93.8887,93.9914,43379.0
2019-12-19 13:25:00,100.7,100.73,100.62,100.73,86009.0,94.0007,94.0287,93.926,94.0287,86009.0
2019-12-19 13:30:00,100.73,100.73,100.62,100.66,69220.0,94.0287,94.0287,93.926,93.9634,69220.0
2019-12-19 13:35:00,100.68,100.71,100.62,100.66,35976.0,93.9821,94.0101,93.926,93.9634,35976.0
2019-12-19 13:40:00,100.67,100.72,100.59,100.64,48649.0,93.9727,94.0194,93.898,93.9447,48649.0
2019-12-19 13:45:00,100.65,100.7,100.62,100.69,32624.0,93.9541,94.0007,93.926,93.9914,32624.0
2019-12-19 13:50:00,100.68,100.82,100.68,100.81,62840.0,93.9821,94.1127,93.9821,94.1034,62840.0
2019-12-19 13:55:00,100.82,100.89,100.8,100.86,58690.0,94.1127,94.1781,94.0941,94.1501,58690.0
2019-12-19 14:00:00,100.86,100.96,100.86,100.88,66302.0,94.1501,94.2434,94.1501,94.1688,66302.0
2019-12-19 14:05:00,100.89,100.97,100.86,100.86,67519.0,94.1781,94.2528,94.1501,94.1501,67519.0
2019-12-19 14:10:00,100.87,100.99,100.86,100.98,54568.0,94.1594,94.2714,94.1501,94.2621,54568.0
2019-12-19 14:15:00,100.96,100.98,100.93,100.98,51943.0,94.2434,94.2621,94.2154,94.2621,51943.0
2019-12-19 14:20:00,100.98,100.99,100.86,100.9,88058.0,94.2621,94.2714,94.1501,94.1874,88058.0
2019-12-19 14:25:00,100.91,100.97,100.87,100.96,49323.0,94.1968,94.2528,94.1594,94.2434,49323.0
2019-12-19 14:30:00,100.96,100.98,100.88,100.89,71785.0,94.2434,94.2621,94.1688,94.1781,71785.0
2019-12-19 14:35:00,100.9,100.91,100.86,100.91,44776.0,94.1874,94.1968,94.1501,94.1968,44776.0
2019-12-19 14:40:00,100.91,100.93,100.88,100.93,51229.0,94.1968,94.2154,94.1688,94.2154,51229.0
2019-12-19 14:45:00,100.93,101.15,100.93,101.0,165266.0,94.2154,94.4208,94.2154,94.2808,165266.0
2019-12-19 14:50:00,101.0,101.06,100.93,100.99,58977.0,94.2808,94.3368,94.2154,94.2714,58977.0
2019-12-19 14:55:00,101.0,101.0,100.86,100.91,124397.0,94.2808,94.2808,94.1501,94.1968,124397.0
2019-12-19 15:00:00,100.91,100.92,100.87,100.91,74954.0,94.1968,94.2061,94.1594,94.1968,74954.0
2019-12-19 15:05:00,100.91,100.96,100.82,100.92,96591.0,94.1968,94.2434,94.1127,94.2061,96591.0
2019-12-19 15:10:00,100.92,100.98,100.87,100.91,73497.0,94.2061,94.2621,94.1594,94.1968,73497.0
2019-12-19 15:15:00,100.91,100.97,100.9,100.97,77039.0,94.1968,94.2528,94.1874,94.2528,77039.0
2019-12-19 15:20:00,100.97,101.03,100.89,100.91,116867.0,94.2528,94.3088,94.1781,94.1968,116867.0
2019-12-19 15:25:00,100.91,100.91,100.74,100.8,174334.0,94.1968,94.1968,94.0381,94.0941,174334.0
2019-12-19 15:30:00,100.81,100.9,100.75,100.89,114414.0,94.1034,94.1874,94.0474,94.1781,114414.0
2019-12-19 15:35:00,100.89,100.89,100.77,100.81,134195.0,94.1781,94.1781,94.0661,94.1034,134195.0
2019-12-19 15:40:00,100.8,100.85,100.77,100.83,148497.0,94.0941,94.1407,94.0661,94.1221,148497.0
2019-12-19 15:45:00,100.83,100.96,100.81,100.9,208134.0,94.1221,94.2434,94.1034,94.1874,208134.0
2019-12-19 15:50:00,100.9,101.09,100.86,101.06,372323.0,94.1874,94.3648,94.1501,94.3368,372323.0
2019-12-19 15:55:00,101.06,101.27,101.01,101.15,635764.0,94.3368,94.5328,94.2901,94.4208,635764.0
2019-12-20 09:30:00,101.0,101.4,99.55,99.56,2476317.0,94.2808,94.6542,92.9272,92.9366,2476317.0
2019-12-20 09:35:00,99.55,100.03,99.42,99.65,628464.0,92.9272,93.3753,92.8059,93.0206,628464.0
2019-12-20 09:40:00,99.64,99.66,98.85,99.1,577279.0,93.0112,93.0299,92.2738,92.5072,577279.0
2019-12-20 09:45:00,99.11,99.66,99.02,99.29,397372.0,92.5165,93.0299,92.4325,92.6845,397372.0
2019-12-20 09:50:00,99.29,99.64,99.26,99.34,295046.0,92.6845,93.0112,92.6565,92.7312,295046.0
2019-12-20 09:55:00,99.34,99.65,99.11,99.59,278156.0,92.7312,93.0206,92.5165,92.9646,278156.0
2019-12-20 10:00:00,99.58,99.62,99.4,99.48,313209.0,92.9552,92.9926,92.7872,92.8619,313209.0
2019-12-20 10:05:00,99.5,99.54,99.35,99.47,202640.0,92.8806,92.9179,92.7405,92.8526,202640.0
2019-12-20 10:10:00,99.47,99.6,99.25,99.46,226469.0,92.8526,92.9739,92.6472,92.8432,226469.0
2019-12-20 10:15:00,99.46,99.53,99.23,99.29,213315.0,92.8432,92.9086,92.6285,92.6845,213315.0
2019-12-20 10:20:00,99.27,99.35,99.04,99.23,264783.0,92.6659,92.7405,92.4512,92.6285,264783.0
2019-12-20 10:25:00,99.24,99.62,99.12,99.57,220657.0,92.6379,92.9926,92.5258,92.9459,220657.0
2019-12-20 10:30:00,99.56,99.8,99.51,99.68,259382.0,92.9366,93.1606,92.8899,93.0486,259382.0
2019-12-20 10:35:00,99.67,99.81,99.62,99.74,194227.0,93.0392,93.1699,92.9926,93.1046,194227.0
2019-12-20 10:40:00,99.73,99.94,99.71,99.87,135705.0,93.0953,93.2913,93.0766,93.2259,135705.0
2019-12-20 10:45:00,99.87,99.92,99.61,99.71,203660.0,93.2259,93.2726,92.9832,93.0766,203660.0
2019-12-20 10:50:00,99.71,99.8,99.48,99.59,164491.0,93.0766,93.1606,92.8619,92.9646,164491.0
2019-12-20 10:55:00,99.58,99.61,99.37,99.38,132170.0,92.9552,92.9832,92.7592,92.7685,132170.0
2019-12-20 11:00:00,99.36,99.44,99.25,99.3,178080.0,92.7499,92.8246,92.6472,92.6939,178080.0
2019-12-20 11:05:00,99.3,99.33,99.21,99.28,114551.0,92.6939,92.7219,92.6099,92.6752,114551.0
2019-12-20 11:10:00,99.28,99.34,99.26,99.28,108968.0,92.6752,92.7312,92.6565,92.6752,108968.0
2019-12-20 11:15:00,99.28,99.34,99.23,99.26,114047.0,92.6752,92.7312,92.6285,92.6565,114047.0
2019-12-20 11:20:00,99.25,99.31,99.23,99.28,63389.0,92.6472,92.7032,92.6285,92.6752,63389.0
2019-12-20 11:25:00,99.27,99.29,99.16,99.22,128275.0,92.6659,92.6845,92.5632,92.6192,128275.0
2019-12-20 11:30:00,99.23,99.33,99.23,99.28,78026.0,92.6285,92.7219,92.6285,92.6752,78026.0
2019-12-20 11:35:00,99.27,99.34,99.27,99.29,88152.0,92.6659,92.7312,92.6659,92.6845,88152.0
2019-12-20 11:40:00,99.3,99.3,99.11,99.25,135676.0,92.6939,92.6939,92.5165,92.6472,135676.0
2019-12-20 11:45:00,99.24,99.27,99.18,99.24,71662.0,92.6379,92.6659,92.5818,92.6379,71662.0
2019-12-20 11:50:00,99.23,99.3,99.21,99.24,84750.0,92.6285,92.6939,92.6099,92.6379,84750.0
2019-12-20 11:55:00,99.23,99.45,99.23,99.43,116688.0,92.6285,92.8339,92.6285,92.8152,116688.0
2019-12-20 12:00:00,99.42,99.55,99.36,99.44,99238.0,92.8059,92.9272,92.7499,92.8246,99238.0
2019-12-20 12:05:00,99.44,99.68,99.42,99.67,82344.0,92.8246,93.0486,92.8059,93.0392,82344.0
2019-12-20 12:10:00,99.66,99.69,99.62,99.64,56797.0,93.0299,93.0579,92.9926,93.0112,56797.0
2019-12-20 12:15:00,99.64,99.64,99.51,99.54,83055.0,93.0112,93.0112,92.8899,92.9179,83055.0
2019-12-20 12:20:00,99.54,99.67,99.51,99.67,57873.0,92.9179,93.0392,92.8899,93.0392,57873.0
2019-12-20 12:25:00,99.67,99.69,99.59,99.61,64883.0,93.0392,93.0579,92.9646,92.9832,64883.0
2019-12-20 12:30:00,99.61,99.69,99.55,99.62,59584.0,92.9832,93.0579,92.9272,92.9926,59584.0
2019-12-20 12:35:00,99.63,99.87,99.62,99.85,135388.0,93.0019,93.2259,92.9926,93.2073,135388.0
2019-12-20 12:40:00,99.85,99.9,99.73,99.79,76123.0,93.2073,93.2539,93.0953,93.1513,76123.0
2019-12-20 12:45:00,99.78,99.78,99.56,99.58,68974.0,93.1419,93.1419,92.9366,92.9552,68974.0
2019-12-20 12:50:00,99.57,99.66,99.5,99.56,74132.0,92.9459,93.0299,92.8806,92.9366,74132.0
2019-12-20 12:55:00,99.56,99.58,99.49,99.5,47829.0,92.9366,92.9552,92.8712,92.8806,47829.0
2019-12-20 13:00:00,99.5,99.5,99.41,99.48,38817.0,92.8806,92.8806,92.7965,92.8619,38817.0
2019-12-20 13:05:00,99.48,99.59,99.46,99.56,57533.0,92.8619,92.9646,92.8432,92.9366,57533.0
2019-12-20 13:10:00,99.57,99.64,99.53,99.54,48623.0,92.9459,93.0112,92.9086,92.9179,48623.0
2019-12-20 13:15:00,99.52,99.78,99.51,99.78,96010.0,92.8992,93.1419,92.8899,93.1419,96010.0
2019-12-20 13:20:00,99.77,99.81,99.71,99.73,61557.0,93.1326,93.1699,93.0766,93.0953,61557.0
2019-12-20 13:25:00,99.7,99.78,99.68,99.78,51695.0,93.0673,93.1419,93.0486,93.1419,51695.0
2019-12-20 13:30:00,99.77,99.77,99.66,99.73,45949.0,93.1326,93.1326,93.0299,93.0953,45949.0
2019-12-20 13:35:00,99.72,99.95,99.72,99.89,105623.0,93.0859,93.3006,93.0859,93.2446,105623.0
2019-12-20 13:40:00,99.89,99.91,99.81,99.86,65414.0,93.2446,93.2633,93.1699,93.2166,65414.0
2019-12-20 13:45:00,99.87,99.99,99.84,99.99,95058.0,93.2259,93.338,93.1979,93.338,95058.0
2019-12-20 13:50:00,99.99,100.04,99.92,99.92,140209.0,93.338,93.3846,93.2726,93.2726,140209.0
2019-12-20 13:55:00,99.93,100.1,99.87,100.08,100715.0,93.282,93.4406,93.2259,93.422,100715.0
2019-12-20 14:00:00,100.09,100.14,99.89,99.92,92615.0,93.4313,93.478,93.2446,93.2726,92615.0
2019-12-20 14:05:00,99.93,100.03,99.91,99.92,54300.0,93.282,93.3753,93.2633,93.2726,54300.0
2019-12-20 14:10:00,99.92,99.98,99.85,99.98,54124.0,93.2726,93.3286,93.2073,93.3286,54124.0
2019-12-20 14:15:00,99.98,99.99,99.93,99.96,48220.0,93.3286,93.338,93.282,93.31,48220.0
2019-12-20 14:20:00,99.95,100.13,99.92,100.13,67376.0,93.3006,93.4686,93.2726,93.4686,67376.0
2019-12-20 14:25:00,100.13,100.25,100.11,100.16,122056.0,93.4686,93.5807,93.45,93.4967,122056.0
2019-12-20 14:30:00,100.16,100.21,100.09,100.18,49910.0,93.4967,93.5433,93.4313,93.5153,49910.0
2019-12-20 14:35:00,100.17,100.18,100.11,100.12,43824.0,93.506,93.5153,93.45,93.4593,43824.0
2019-12-20 14:40:00,100.12,100.18,100.04,100.13,58314.0,93.4593,93.5153,93.3846,93.4686,58314.0
2019-12-20 14:45:00,100.13,100.22,100.07,100.17,95250.0,93.4686,93.5527,93.4126,93.506,95250.0
2019-12-20 14:50:00,100.18,100.19,100.1,100.11,73618.0,93.5153,93.5247,93.4406,93.45,73618.0
2019-12-20 14:55:00,100.11,100.15,100.04,100.04,76336.0,93.45,93.4873,93.3846,93.3846,76336.0
2019-12-20 15:00:00,100.04,100.22,100.04,100.17,65707.0,93.3846,93.5527,93.3846,93.506,65707.0
2019-12-20 15:05:00,100.17,100.2,100.11,100.12,54160.0,93.506,93.534,93.45,93.4593,54160.0
2019-12-20 15:10:00,100.12,100.22,100.11,100.19,64362.0,93.4593,93.5527,93.45,93.5247,64362.0
2019-12-20 15:15:00,100.18,100.21,100.14,100.19,52487.0,93.5153,93.5433,93.478,93.5247,52487.0
2019-12-20 15:20:00,100.2,100.21,100.08,100.11,63164.0,93.534,93.5433,93.422,93.45,63164.0
2019-12-20 15:25:00,100.11,100.11,100.0,100.09,64474.0,93.45,93.45,93.3473,93.4313,64474.0
2019-12-20 15:30:00,100.09,100.16,99.95,100.15,143612.0,93.4313,93.4967,93.3006,93.4873,143612.0
2019-12-20 15:35:00,100.16,100.18,99.97,100.0,104277.0,93.4967,93.5153,93.3193,93.3473,104277.0
2019-12-20 15:40:00,100.01,100.09,99.96,99.97,89533.0,93.3566,93.4313,93.31,93.3193,89533.0
2019-12-20 15:45:00,99.97,100.02,99.91,99.96,178889.0,93.3193,93.366,93.2633,93.31,178889.0
2019-12-20 15:50:00,99.95,100.02,99.93,99.98,263723.0,93.3006,93.366,93.282,93.3286,263723.0
2019-12-20 15:55:00,99.98,100.02,99.87,99.98,417216.0,93.3286,93.366,93.2259,93.3286,417216.0
2019-12-23 09:30:00,100.23,100.69,100.1,100.12,339578.0,93.562,93.9914,93.4406,93.4593,339578.0
2019-12-23 09:35:00,100.15,100.24,99.93,99.95,197894.0,93.4873,93.5713,93.282,93.3006,197894.0
2019-12-23 09:40:00,99.95,100.2,99.76,100.08,131427.0,93.3006,93.534,93.1233,93.422,131427.0
2019-12-23 09:45:00,100.09,100.17,99.86,99.98,119169.0,93.4313,93.506,93.2166,93.3286,119169.0
2019-12-23 09:50:00,99.98,100.0,99.55,99.72,170211.0,93.3286,93.3473,92.9272,93.0859,170211.0
2019-12-23 09:55:00,99.71,100.06,99.71,100.04,82511.0,93.0766,93.4033,93.0766,93.3846,82511.0
2019-12-23 10:00:00,100.05,100.23,99.97,100.01,104981.0,93.394,93.562,93.3193,93.3566,104981.0
2019-12-23 10:05:00,100.02,100.07,99.91,99.91,82260.0,93.366,93.4126,93.2633,93.2633,82260.0
2019-12-23 10:10:00,99.92,100.02,99.9,99.95,59194.0,93.2726,93.366,93.2539,93.3006,59194.0
2019-12-23 10:15:00,99.95,100.15,99.86,100.07,100784.0,93.3006,93.4873,93.2166,93.4126,100784.0
2019-12-23 10:20:00,100.06,100.12,99.86,99.91,73736.0,93.4033,93.4593,93.2166,93.2633,73736.0
2019-12-23 10:25:00,99.92,99.99,99.88,99.93,56869.0,93.2726,93.338,93.2353,93.282,56869.0
2019-12-23 10:30:00,99.92,99.97,99.82,99.86,60378.0,93.2726,93.3193,93.1793,93.2166,60378.0
2019-12-23 10:35:00,99.87,99.93,99.76,99.86,63371.0,93.2259,93.282,93.1233,93.2166,63371.0
2019-12-23 10:40:00,99.86,99.86,99.65,99.7,57616.0,93.2166,93.2166,93.0206,93.0673,57616.0
2019-12-23 10:45:00,99.7,99.92,99.67,99.87,62812.0,93.0673,93.2726,93.0392,93.2259,62812.0
2019-12-23 10:50:00,99.88,100.03,99.86,100.02,53036.0,93.2353,93.3753,93.2166,93.366,53036.0
2019-12-23 10:55:00,100.03,100.03,99.94,100.01,60077.0,93.3753,93.3753,93.2913,93.3566,60077.0
2019-12-23 11:00:00,100.0,100.03,99.94,99.95,54859.0,93.3473,93.3753,93.2913,93.3006,54859.0
2019-12-23 11:05:00,99.95,100.0,99.92,99.95,40274.0,93.3006,93.3473,93.2726,93.3006,40274.0
2019-12-23 11:10:00,99.94,99.98,99.85,99.89,42824.0,93.2913,93.3286,93.2073,93.2446,42824.0
2019-12-23 11:15:00,99.89,99.98,99.88,99.98,32022.0,93.2446,93.3286,93.2353,93.3286,32022.0
2019-12-23 11:20:00,99.98,100.16,99.97,100.05,61450.0,93.3286,93.4967,93.3193,93.394,61450.0
2019-12-23 11:25:00,100.05,100.11,100.0,100.09,37521.0,93.394,93.45,93.3473,93.4313,37521.0
2019-12-23 11:30:00,100.09,100.2,100.06,100.16,29889.0,93.4313,93.534,93.4033,93.4967,29889.0
2019-12-23 11:35:00,100.16,100.18,100.1,100.11,24520.0,93.4967,93.5153,93.4406,93.45,24520.0
2019-12-23 11:40:00,100.11,100.12,100.01,100.08,39869.0,93.45,93.4593,93.3566,93.422,39869.0
2019-12-23 11:45:00,100.09,100.17,99.96,100.14,81635.0,93.4313,93.506,93.31,93.478,81635.0
2019-12-23 11:50:00,100.14,100.22,100.1,100.2,64596.0,93.478,93.5527,93.4406,93.534,64596.0
2019-12-23 11:55:00,100.2,100.22,100.13,100.14,53085.0,93.534,93.5527,93.4686,93.478,53085.0
2019-12-23 12:00:00,100.14,100.28,100.14,100.26,49216.0,93.478,93.6087,93.478,93.59,49216.0
2019-12-23 12:05:00,100.28,100.3,100.2,100.22,45905.0,93.6087,93.6273,93.534,93.5527,45905.0
2019-12-23 12:10:00,100.22,100.22,100.02,100.06,50977.0,93.5527,93.5527,93.366,93.4033,50977.0
2019-12-23 12:15:00,100.05,100.09,100.0,100.07,26132.0,93.394,93.4313,93.3473,93.4126,26132.0
2019-12-23 12:20:00,100.07,100.1,100.05,100.05,26209.0,93.4126,93.4406,93.394,93.394,26209.0
2019-12-23 12:25:00,100.05,100.09,100.03,100.04,33565.0,93.394,93.4313,93.3753,93.3846,33565.0
2019-12-23 12:30:00,100.05,100.09,100.04,100.06,25759.0,93.394,93.4313,93.3846,93.4033,25759.0
2019-12-23 12:35:00,100.05,100.09,100.04,100.05,26562.0,93.394,93.4313,93.3846,93.394,26562.0
2019-12-23 12:40:00,100.05,100.19,100.05,100.19,34384.0,93.394,93.5247,93.394,93.5247,34384.0
2019-12-23 12:45:00,100.19,100.19,100.14,100.15,55786.0,93.5247,93.5247,93.478,93.4873,55786.0
2019-12-23 12:50:00,100.16,100.18,100.15,100.17,27423.0,93.4967,93.5153,93.4873,93.506,27423.0
2019-12-23 12:55:00,100.17,100.28,100.12,100.27,84527.0,93.506,93.6087,93.4593,93.5993,84527.0
2019-12-23 13:00:00,100.26,100.29,100.22,100.26,44781.0,93.59,93.618,93.5527,93.59,44781.0
2019-12-23 13:05:00,100.26,100.27,100.23,100.25,43236.0,93.59,93.5993,93.562,93.5807,43236.0
2019-12-23 13:10:00,100.25,100.26,100.16,100.19,32577.0,93.5807,93.59,93.4967,93.5247,32577.0
2019-12-23 13:15:00,100.19,100.23,100.18,100.21,22639.0,93.5247,93.562,93.5153,93.5433,22639.0
2019-12-23 13:20:00,100.21,100.23,100.18,100.18,36649.0,93.5433,93.562,93.5153,93.5153,36649.0
2019-12-23 13:25:00,100.19,100.28,100.18,100.27,25990.0,93.5247,93.6087,93.5153,93.5993,25990.0
2019-12-23 13:30:00,100.28,100.3,100.24,100.27,25622.0,93.6087,93.6273,93.5713,93.5993,25622.0
2019-12-23 13:35:00,100.27,100.27,100.17,100.17,17801.0,93.5993,93.5993,93.506,93.506,17801.0
2019-12-23 13:40:00,100.17,100.18,100.11,100.13,22039.0,93.506,93.5153,93.45,93.4686,22039.0
2019-12-23 13:45:00,100.13,100.13,100.07,100.12,25365.0,93.4686,93.4686,93.4126,93.4593,25365.0
2019-12-23 13:50:00,100.14,100.15,100.09,100.11,34458.0,93.478,93.4873,93.4313,93.45,34458.0
2019-12-23 13:55:00,100.11,100.18,100.1,100.11,21833.0,93.45,93.5153,93.4406,93.45,21833.0
2019-12-23 14:00:00,100.12,100.16,99.98,99.98,60917.0,93.4593,93.4967,93.3286,93.3286,60917.0
2019-12-23 14:05:00,99.98,100.03,99.91,100.0,47908.0,93.3286,93.3753,93.2633,93.3473,47908.0
2019-12-23 14:10:00,99.99,100.01,99.88,100.01,53218.0,93.338,93.3566,93.2353,93.3566,53218.0
2019-12-23 14:15:00,100.0,100.01,99.93,100.0,59321.0,93.3473,93.3566,93.282,93.3473,59321.0
2019-12-23 14:20:00,99.99,100.04,99.93,99.98,42233.0,93.338,93.3846,93.282,93.3286,42233.0
2019-12-23 14:25:00,99.98,99.98,99.91,99.98,40984.0,93.3286,93.3286,93.2633,93.3286,40984.0
2019-12-23 14:30:00,99.98,100.07,99.98,100.05,28142.0,93.3286,93.4126,93.3286,93.394,28142.0
2019-12-23 14:35:00,100.03,100.04,100.0,100.01,28969.0,93.3753,93.3846,93.3473,93.3566,28969.0
2019-12-23 14:40:00,100.03,100.03,99.95,99.95,42195.0,93.3753,93.3753,93.3006,93.3006,42195.0
2019-12-23 14:45:00,99.96,100.01,99.96,99.98,32856.0,93.31,93.3566,93.31,93.3286,32856.0
2019-12-23 14:50:00,99.98,100.04,99.98,100.03,27897.0,93.3286,93.3846,93.3286,93.3753,27897.0
2019-12-23 14:55:00,100.02,100.12,100.02,100.12,31718.0,93.366,93.4593,93.366,93.4593,31718.0
2019-12-23 15:00:00,100.12,100.12,100.07,100.11,44070.0,93.4593,93.4593,93.4126,93.45,44070.0
2019-12-23 15:05:00,100.11,100.12,100.04,100.04,27382.0,93.45,93.4593,93.3846,93.3846,27382.0
2019-12-23 15:10:00,100.04,100.1,100.03,100.09,55002.0,93.3846,93.4406,93.3753,93.4313,55002.0
2019-12-23 15:15:00,100.09,100.14,100.07,100.13,32052.0,93.4313,93.478,93.4126,93.4686,32052.0
2019-12-23 15:20:00,100.12,100.12,100.06,100.09,35066.0,93.4593,93.4593,93.4033,93.4313,35066.0
2019-12-23 15:25:00,100.09,100.12,100.07,100.09,37489.0,93.4313,93.4593,93.4126,93.4313,37489.0
2019-12-23 15:30:00,100.09,100.11,100.01,100.03,69247.0,93.4313,93.45,93.3566,93.3753,69247.0
2019-12-23 15:35:00,100.03,100.11,100.02,100.06,54743.0,93.3753,93.45,93.366,93.4033,54743.0
2019-12-23 15:40:00,100.06,100.06,100.01,100.02,62761.0,93.4033,93.4033,93.3566,93.366,62761.0
2019-12-23 15:45:00,100.03,100.05,99.92,99.93,56188.0,93.3753,93.394,93.2726,93.282,56188.0
2019-12-23 15:50:00,99.93,100.0,99.93,99.98,107411.0,93.282,93.3473,93.282,93.3286,107411.0
2019-12-23 15:55:00,100.0,100.04,99.92,100.04,235704.0,93.3473,93.3846,93.2726,93.3846,235704.0
2019-12-24 09:30:00,99.83,100.07,99.76,99.98,133801.0,93.1886,93.4126,93.1233,93.3286,133801.0
2019-12-24 09:35:00,100.0,100.31,99.98,100.25,65783.0,93.3473,93.6367,93.3286,93.5807,65783.0
2019-12-24 09:40:00,100.25,100.43,100.21,100.31,93679.0,93.5807,93.7487,93.5433,93.6367,93679.0
2019-12-24 09:45:00,100.32,100.43,100.26,100.4,76618.0,93.646,93.7487,93.59,93.7207,76618.0
2019-12-24 09:50:00,100.41,100.5,100.38,100.49,59243.0,93.73,93.814,93.702,93.8047,59243.0
2019-12-24 09:55:00,100.49,100.51,100.38,100.47,57606.0,93.8047,93.8234,93.702,93.786,57606.0
2019-12-24 10:00:00,100.47,100.65,100.47,100.62,72928.0,93.786,93.9541,93.786,93.926,72928.0
2019-12-24 10:05:00,100.63,100.63,100.4,100.54,63554.0,93.9354,93.9354,93.7207,93.8514,63554.0
2019-12-24 10:10:00,100.54,100.56,100.47,100.51,43384.0,93.8514,93.87,93.786,93.8234,43384.0
2019-12-24 10:15:00,100.5,100.66,100.5,100.56,89514.0,93.814,93.9634,93.814,93.87,89514.0
2019-12-24 10:20:00,100.58,100.59,100.51,100.56,31806.0,93.8887,93.898,93.8234,93.87,31806.0
2019-12-24 10:25:00,100.56,100.58,100.51,100.52,26570.0,93.87,93.8887,93.8234,93.8327,26570.0
2019-12-24 10:30:00,100.52,100.62,100.52,100.56,34086.0,93.8327,93.926,93.8327,93.87,34086.0
2019-12-24 10:35:00,100.55,100.58,100.5,100.5,29344.0,93.8607,93.8887,93.814,93.814,29344.0
2019-12-24 10:40:00,100.51,100.64,100.5,100.59,92687.0,93.8234,93.9447,93.814,93.898,92687.0
2019-12-24 10:45:00,100.59,100.59,100.51,100.52,28077.0,93.898,93.898,93.8234,93.8327,28077.0
2019-12-24 10:50:00,100.52,100.53,100.38,100.42,55207.0,93.8327,93.842,93.702,93.7394,55207.0
2019-12-24 10:55:00,100.42,100.45,100.4,100.44,26074.0,93.7394,93.7674,93.7207,93.758,26074.0
2019-12-24 11:00:00,100.44,100.49,100.33,100.43,41677.0,93.758,93.8047,93.6553,93.7487,41677.0
2019-12-24 11:05:00,100.42,100.44,100.21,100.28,72829.0,93.7394,93.758,93.5433,93.6087,72829.0
2019-12-24 11:10:00,100.28,100.34,100.16,100.31,51853.0,93.6087,93.6647,93.4967,93.6367,51853.0
2019-12-24 11:15:00,100.31,100.36,100.26,100.33,22351.0,93.6367,93.6833,93.59,93.6553,22351.0
2019-12-24 11:20:00,100.33,100.34,100.25,100.3,31293.0,93.6553,93.6647,93.5807,93.6273,31293.0
2019-12-24 11:25:00,100.3,100.3,100.18,100.21,32020.0,93.6273,93.6273,93.5153,93.5433,32020.0
2019-12-24 11:30:00,100.21,100.24,100.09,100.09,28542.0,93.5433,93.5713,93.4313,93.4313,28542.0
2019-12-24 11:35:00,100.1,100.17,100.09,100.11,38002.0,93.4406,93.506,93.4313,93.45,38002.0
2019-12-24 11:40:00,100.13,100.14,100.04,100.06,30978.0,93.4686,93.478,93.3846,93.4033,30978.0
2019-12-24 11:45:00,100.06,100.09,100.05,100.07,45643.0,93.4033,93.4313,93.394,93.4126,45643.0
2019-12-24 11:50:00,100.07,100.12,99.97,100.03,44321.0,93.4126,93.4593,93.3193,93.3753,44321.0
2019-12-24 11:55:00,100.03,100.1,100.02,100.08,24897.0,93.3753,93.4406,93.366,93.422,24897.0
2019-12-24 12:00:00,100.08,100.19,100.08,100.16,36534.0,93.422,93.5247,93.422,93.4967,36534.0
2019-12-24 12:05:00,100.17,100.18,100.12,100.13,34560.0,93.506,93.5153,93.4593,93.4686,34560.0
2019-12-24 12:10:00,100.14,100.14,100.11,100.14,24118.0,93.478,93.478,93.45,93.478,24118.0
2019-12-24 12:15:00,100.14,100.14,100.08,100.09,29899.0,93.478,93.478,93.422,93.4313,29899.0
2019-12-24 12:20:00,100.08,100.11,100.08,100.11,28926.0,93.422,93.45,93.422,93.45,28926.0
2019-12-24 12:25:00,100.1,100.12,100.07,100.09,64211.0,93.4406,93.4593,93.4126,93.4313,64211.0
2019-12-24 12:30:00,100.09,100.1,100.06,100.08,29846.0,93.4313,93.4406,93.4033,93.422,29846.0
2019-12-24 12:35:00,100.08,100.08,100.02,100.05,47077.0,93.422,93.422,93.366,93.394,47077.0
2019-12-24 12:40:00,100.04,100.05,99.99,100.03,38917.0,93.3846,93.394,93.338,93.3753,38917.0
2019-12-24 12:45:00,100.02,100.02,99.99,100.01,41481.0,93.366,93.366,93.338,93.3566,41481.0
2019-12-24 12:50:00,100.01,100.02,99.99,100.02,71521.0,93.3566,93.366,93.338,93.366,71521.0
2019-12-24 12:55:00,100.01,100.15,100.01,100.14,83563.0,93.3566,93.4873,93.3566,93.478,83563.0
2019-12-26 09:30:00,100.34,100.59,100.25,100.55,88304.0,93.6647,93.898,93.5807,93.8607,88304.0
2019-12-26 09:35:00,100.55,100.74,100.55,100.55,68599.0,93.8607,94.0381,93.8607,93.8607,68599.0
2019-12-26 09:40:00,100.54,100.65,100.54,100.58,26912.0,93.8514,93.9541,93.8514,93.8887,26912.0
2019-12-26 09:45:00,100.58,100.6,100.44,100.45,36851.0,93.8887,93.9074,93.758,93.7674,36851.0
2019-12-26 09:50:00,100.45,100.45,100.36,100.38,29966.0,93.7674,93.7674,93.6833,93.702,29966.0
2019-12-26 09:55:00,100.38,100.4,100.33,100.35,22596.0,93.702,93.7207,93.6553,93.674,22596.0
2019-12-26 10:00:00,100.35,100.4,100.26,100.28,26783.0,93.674,93.7207,93.59,93.6087,26783.0
2019-12-26 10:05:00,100.28,100.33,100.23,100.23,34271.0,93.6087,93.6553,93.562,93.562,34271.0
2019-12-26 10:10:00,100.25,100.27,100.17,100.23,27191.0,93.5807,93.5993,93.506,93.562,27191.0
2019-12-26 10:15:00,100.23,100.31,100.2,100.2,15969.0,93.562,93.6367,93.534,93.534,15969.0
2019-12-26 10:20:00,100.21,100.29,100.19,100.23,7918.0,93.5433,93.618,93.5247,93.562,7918.0
2019-12-26 10:25:00,100.28,100.31,100.27,100.28,15856.0,93.6087,93.6367,93.5993,93.6087,15856.0
2019-12-26 10:30:00,100.29,100.3,100.2,100.2,25012.0,93.618,93.6273,93.534,93.534,25012.0
2019-12-26 10:35:00,100.2,100.27,100.2,100.2,12988.0,93.534,93.5993,93.534,93.534,12988.0
2019-12-26 10:40:00,100.2,100.27,100.17,100.17,24439.0,93.534,93.5993,93.506,93.506,24439.0
2019-12-26 10:45:00,100.16,100.27,100.11,100.27,25947.0,93.4967,93.5993,93.45,93.5993,25947.0
2019-12-26 10:50:00,100.27,100.28,100.24,100.28,17996.0,93.5993,93.6087,93.5713,93.6087,17996.0
2019-12-26 10:55:00,100.28,100.32,100.25,100.28,14128.0,93.6087,93.646,93.5807,93.6087,14128.0
2019-12-26 11:00:00,100.29,100.31,100.2,100.24,21512.0,93.618,93.6367,93.534,93.5713,21512.0
2019-12-26 11:05:00,100.23,100.28,100.2,100.21,18287.0,93.562,93.6087,93.534,93.5433,18287.0
2019-12-26 11:10:00,100.2,100.28,100.2,100.25,20435.0,93.534,93.6087,93.534,93.5807,20435.0
2019-12-26 11:15:00,100.24,100.28,100.23,100.26,16306.0,93.5713,93.6087,93.562,93.59,16306.0
2019-12-26 11:20:00,100.26,100.28,100.21,100.28,11150.0,93.59,93.6087,93.5433,93.6087,11150.0
2019-12-26 11:25:00,100.28,100.36,100.27,100.35,37557.0,93.6087,93.6833,93.5993,93.674,37557.0
2019-12-26 11:30:00,100.36,100.37,100.3,100.32,19452.0,93.6833,93.6927,93.6273,93.646,19452.0
2019-12-26 11:35:00,100.32,100.32,100.3,100.31,13089.0,93.646,93.646,93.6273,93.6367,13089.0
2019-12-26 11:40:00,100.31,100.31,100.27,100.28,16140.0,93.6367,93.6367,93.5993,93.6087,16140.0
2019-12-26 11:45:00,100.29,100.3,100.26,100.28,19489.0,93.618,93.6273,93.59,93.6087,19489.0
2019-12-26 11:50:00,100.27,100.38,100.27,100.37,12326.0,93.5993,93.702,93.5993,93.6927,12326.0
2019-12-26 11:55:00,100.36,100.36,100.2,100.22,32377.0,93.6833,93.6833,93.534,93.5527,32377.0
2019-12-26 12:00:00,100.23,100.25,100.21,100.21,20336.0,93.562,93.5807,93.5433,93.5433,20336.0
2019-12-26 12:05:00,100.23,100.28,100.22,100.28,9985.0,93.562,93.6087,93.5527,93.6087,9985.0
2019-12-26 12:10:00,100.28,100.31,100.24,100.27,16786.0,93.6087,93.6367,93.5713,93.5993,16786.0
2019-12-26 12:15:00,100.28,100.28,100.17,100.17,16806.0,93.6087,93.6087,93.506,93.506,16806.0
2019-12-26 12:20:00,100.16,100.24,100.15,100.23,18836.0,93.4967,93.5713,93.4873,93.562,18836.0
2019-12-26 12:25:00,100.24,100.24,100.2,100.21,16199.0,93.5713,93.5713,93.534,93.5433,16199.0
2019-12-26 12:30:00,100.2,100.28,100.2,100.27,17174.0,93.534,93.6087,93.534,93.5993,17174.0
2019-12-26 12:35:00,100.26,100.31,100.25,100.3,10849.0,93.59,93.6367,93.5807,93.6273,10849.0
2019-12-26 12:40:00,100.3,100.33,100.29,100.31,10176.0,93.6273,93.6553,93.618,93.6367,10176.0
2019-12-26 12:45:00,100.31,100.32,100.28,100.32,10387.0,93.6367,93.646,93.6087,93.646,10387.0
2019-12-26 12:50:00,100.33,100.37,100.33,100.37,14385.0,93.6553,93.6927,93.6553,93.6927,14385.0
2019-12-26 12:55:00,100.36,100.42,100.35,100.42,21471.0,93.6833,93.7394,93.674,93.7394,21471.0
2019-12-26 13:00:00,100.42,100.43,100.38,100.38,25403.0,93.7394,93.7487,93.702,93.702,25403.0
2019-12-26 13:05:00,100.39,100.4,100.37,100.4,17201.0,93.7114,93.7207,93.6927,93.7207,17201.0
2019-12-26 13:10:00,100.4,100.42,100.39,100.41,8255.0,93.7207,93.7394,93.7114,93.73,8255.0
2019-12-26 13:15:00,100.41,100.41,100.39,100.4,11584.0,93.73,93.73,93.7114,93.7207,11584.0
2019-12-26 13:20:00,100.39,100.41,100.32,100.34,16819.0,93.7114,93.73,93.646,93.6647,16819.0
2019-12-26 13:25:00,100.34,100.37,100.33,100.37,14392.0,93.6647,93.6927,93.6553,93.6927,14392.0
2019-12-26 13:30:00,100.37,100.4,100.36,100.39,12750.0,93.6927,93.7207,93.6833,93.7114,12750.0
2019-12-26 13:35:00,100.4,100.41,100.38,100.4,14706.0,93.7207,93.73,93.702,93.7207,14706.0
2019-12-26 13:40:00,100.41,100.46,100.4,100.42,21411.0,93.73,93.7767,93.7207,93.7394,21411.0
2019-12-26 13:45:00,100.42,100.42,100.39,100.41,6733.0,93.7394,93.7394,93.7114,93.73,6733.0
2019-12-26 13:50:00,100.42,100.47,100.41,100.46,22974.0,93.7394,93.786,93.73,93.7767,22974.0
2019-12-26 13:55:00,100.45,100.48,100.45,100.48,12419.0,93.7674,93.7954,93.7674,93.7954,12419.0
2019-12-26 14:00:00,100.48,100.49,100.46,100.47,20299.0,93.7954,93.8047,93.7767,93.786,20299.0
2019-12-26 14:05:00,100.46,100.47,100.41,100.41,12906.0,93.7767,93.786,93.73,93.73,12906.0
2019-12-26 14:10:00,100.42,100.46,100.41,100.45,13001.0,93.7394,93.7767,93.73,93.7674,13001.0
2019-12-26 14:15:00,100.45,100.51,100.44,100.5,24190.0,93.7674,93.8234,93.758,93.814,24190.0
2019-12-26 14:20:00,100.51,100.55,100.5,100.54,19607.0,93.8234,93.8607,93.814,93.8514,19607.0
2019-12-26 14:25:00,100.55,100.56,100.5,100.52,24541.0,93.8607,93.87,93.814,93.8327,24541.0
2019-12-26 14:30:00,100.52,100.6,100.51,100.54,38819.0,93.8327,93.9074,93.8234,93.8514,38819.0
2019-12-26 14:35:00,100.55,100.59,100.54,100.59,12844.0,93.8607,93.898,93.8514,93.898,12844.0
2019-12-26 14:40:00,100.58,100.6,100.53,100.56,76705.0,93.8887,93.9074,93.842,93.87,76705.0
2019-12-26 14:45:00,100.57,100.62,100.53,100.56,23382.0,93.8794,93.926,93.842,93.87,23382.0
2019-12-26 14:50:00,100.56,100.58,100.53,100.55,14123.0,93.87,93.8887,93.842,93.8607,14123.0
2019-12-26 14:55:00,100.54,100.56,100.49,100.5,16320.0,93.8514,93.87,93.8047,93.814,16320.0
2019-12-26 15:00:00,100.49,100.52,100.47,100.51,19797.0,93.8047,93.8327,93.786,93.8234,19797.0
2019-12-26 15:05:00,100.5,100.52,100.49,100.5,18901.0,93.814,93.8327,93.8047,93.814,18901.0
2019-12-26 15:10:00,100.5,100.51,100.49,100.5,13634.0,93.814,93.8234,93.8047,93.814,13634.0
2019-12-26 15:15:00,100.5,100.58,100.5,100.55,20610.0,93.814,93.8887,93.814,93.8607,20610.0
2019-12-26 15:20:00,100.55,100.57,100.54,100.54,18931.0,93.8607,93.8794,93.8514,93.8514,18931.0
2019-12-26 15:25:00,100.54,100.58,100.5,100.58,32227.0,93.8514,93.8887,93.814,93.8887,32227.0
2019-12-26 15:30:00,100.58,100.59,100.49,100.54,62797.0,93.8887,93.898,93.8047,93.8514,62797.0
2019-12-26 15:35:00,100.55,100.55,100.48,100.52,77025.0,93.8607,93.8607,93.7954,93.8327,77025.0
2019-12-26 15:40:00,100.52,100.62,100.51,100.61,55908.0,93.8327,93.926,93.8234,93.9167,55908.0
2019-12-26 15:45:00,100.61,100.64,100.55,100.56,72188.0,93.9167,93.9447,93.8607,93.87,72188.0
2019-12-26 15:50:00,100.56,100.6,100.49,100.59,104089.0,93.87,93.9074,93.8047,93.898,104089.0
2019-12-26 15:55:00,100.6,100.75,100.58,100.75,288732.0,93.9074,94.0474,93.8887,94.0474,288732.0
2019-12-27 09:30:00,101.0,101.46,100.99,101.13,206174.0,94.2808,94.7102,94.2714,94.4021,206174.0
2019-12-27 09:35:00,101.13,101.35,101.06,101.34,69483.0,94.4021,94.6075,94.3368,94.5981,69483.0
2019-12-27 09:40:00,101.34,101.37,101.22,101.34,49787.0,94.5981,94.6262,94.4861,94.5981,49787.0
2019-12-27 09:45:00,101.34,101.43,101.29,101.31,72670.0,94.5981,94.6822,94.5515,94.5701,72670.0
2019-12-27 09:50:00,101.31,101.4,101.24,101.3,55195.0,94.5701,94.6542,94.5048,94.5608,55195.0
2019-12-27 09:55:00,101.3,101.35,101.11,101.14,56092.0,94.5608,94.6075,94.3835,94.4115,56092.0
2019-12-27 10:00:00,101.13,101.29,101.13,101.27,54430.0,94.4021,94.5515,94.4021,94.5328,54430.0
2019-12-27 10:05:00,101.26,101.38,101.23,101.34,43581.0,94.5235,94.6355,94.4955,94.5981,43581.0
2019-12-27 10:10:00,101.34,101.38,101.29,101.36,38724.0,94.5981,94.6355,94.5515,94.6168,38724.0
2019-12-27 10:15:00,101.36,101.39,101.29,101.33,44032.0,94.6168,94.6448,94.5515,94.5888,44032.0
2019-12-27 10:20:00,101.32,101.34,101.25,101.31,20449.0,94.5795,94.5981,94.5141,94.5701,20449.0
2019-12-27 10:25:00,101.32,101.35,101.25,101.3,41578.0,94.5795,94.6075,94.5141,94.5608,41578.0
2019-12-27 10:30:00,101.3,101.32,101.22,101.26,32662.0,94.5608,94.5795,94.4861,94.5235,32662.0
2019-12-27 10:35:00,101.26,101.32,101.25,101.3,35570.0,94.5235,94.5795,94.5141,94.5608,35570.0
2019-12-27 10:40:00,101.29,101.37,101.27,101.33,34955.0,94.5515,94.6262,94.5328,94.5888,34955.0
2019-12-27 10:45:00,101.33,101.37,101.31,101.37,22328.0,94.5888,94.6262,94.5701,94.6262,22328.0
2019-12-27 10:50:00,101.37,101.47,101.35,101.45,61390.0,94.6262,94.7195,94.6075,94.7008,61390.0
2019-12-27 10:55:00,101.45,101.48,101.41,101.43,25391.0,94.7008,94.7288,94.6635,94.6822,25391.0
2019-12-27 11:00:00,101.42,101.48,101.41,101.45,27677.0,94.6728,94.7288,94.6635,94.7008,27677.0
2019-12-27 11:05:00,101.44,101.58,101.44,101.53,55284.0,94.6915,94.8222,94.6915,94.7755,55284.0
2019-12-27 11:10:00,101.54,101.58,101.48,101.54,35246.0,94.7848,94.8222,94.7288,94.7848,35246.0
2019-12-27 11:15:00,101.54,101.57,101.52,101.54,18549.0,94.7848,94.8128,94.7662,94.7848,18549.0
2019-12-27 11:20:00,101.54,101.57,101.51,101.51,20667.0,94.7848,94.8128,94.7568,94.7568,20667.0
2019-12-27 11:25:00,101.52,101.54,101.43,101.45,31292.0,94.7662,94.7848,94.6822,94.7008,31292.0
2019-12-27 11:30:00,101.45,101.5,101.44,101.49,30348.0,94.7008,94.7475,94.6915,94.7382,30348.0
2019-12-27 11:35:00,101.47,101.51,101.46,101.5,22460.0,94.7195,94.7568,94.7102,94.7475,22460.0
2019-12-27 11:40:00,101.5,101.56,101.49,101.54,20535.0,94.7475,94.8035,94.7382,94.7848,20535.0
2019-12-27 11:45:00,101.54,101.54,101.48,101.51,28904.0,94.7848,94.7848,94.7288,94.7568,28904.0
2019-12-27 11:50:00,101.51,101.53,101.47,101.48,16876.0,94.7568,94.7755,94.7195,94.7288,16876.0
2019-12-27 11:55:00,101.48,101.49,101.44,101.45,15438.0,94.7288,94.7382,94.6915,94.7008,15438.0
2019-12-27 12:00:00,101.46,101.53,101.46,101.47,36226.0,94.7102,94.7755,94.7102,94.7195,36226.0
2019-12-27 12:05:00,101.47,101.5,101.45,101.48,10854.0,94.7195,94.7475,94.7008,94.7288,10854.0
2019-12-27 12:10:00,101.48,101.56,101.47,101.56,40480.0,94.7288,94.8035,94.7195,94.8035,40480.0
2019-12-27 12:15:00,101.56,101.6,101.54,101.54,19885.0,94.8035,94.8409,94.7848,94.7848,19885.0
2019-12-27 12:20:00,101.54,101.59,101.47,101.47,56408.0,94.7848,94.8315,94.7195,94.7195,56408.0
2019-12-27 12:25:00,101.45,101.52,101.44,101.49,48904.0,94.7008,94.7662,94.6915,94.7382,48904.0
2019-12-27 12:30:00,101.5,101.57,101.48,101.54,15580.0,94.7475,94.8128,94.7288,94.7848,15580.0
2019-12-27 12:35:00,101.55,101.63,101.55,101.61,36698.0,94.7942,94.8689,94.7942,94.8502,36698.0
2019-12-27 12:40:00,101.62,101.67,101.59,101.63,34863.0,94.8595,94.9062,94.8315,94.8689,34863.0
2019-12-27 12:45:00,101.63,101.69,101.62,101.66,21267.0,94.8689,94.9249,94.8595,94.8969,21267.0
2019-12-27 12:50:00,101.66,101.74,101.65,101.72,21900.0,94.8969,94.9715,94.8875,94.9529,21900.0
2019-12-27 12:55:00,101.73,101.73,101.66,101.69,14422.0,94.9622,94.9622,94.8969,94.9249,14422.0
2019-12-27 13:00:00,101.69,101.73,101.67,101.69,14653.0,94.9249,94.9622,94.9062,94.9249,14653.0
2019-12-27 13:05:00,101.69,101.72,101.67,101.72,14207.0,94.9249,94.9529,94.9062,94.9529,14207.0
2019-12-27 13:10:00,101.71,101.77,101.69,101.74,137196.0,94.9435,94.9995,94.9249,94.9715,137196.0
2019-12-27 13:15:00,101.75,101.79,101.73,101.75,32642.0,94.9809,95.0182,94.9622,94.9809,32642.0
2019-12-27 13:20:00,101.74,101.78,101.74,101.78,18117.0,94.9715,95.0089,94.9715,95.0089,18117.0
2019-12-27 13:25:00,101.77,101.78,101.63,101.64,31421.0,94.9995,95.0089,94.8689,94.8782,31421.0
2019-12-27 13:30:00,101.64,101.71,101.64,101.7,23197.0,94.8782,94.9435,94.8782,94.9342,23197.0
2019-12-27 13:35:00,101.7,101.72,101.66,101.67,14997.0,94.9342,94.9529,94.8969,94.9062,14997.0
2019-12-27 13:40:00,101.67,101.68,101.6,101.62,23046.0,94.9062,94.9155,94.8409,94.8595,23046.0
2019-12-27 13:45:00,101.63,101.69,101.62,101.69,18387.0,94.8689,94.9249,94.8595,94.9249,18387.0
2019-12-27 13:50:00,101.69,101.71,101.62,101.65,19385.0,94.9249,94.9435,94.8595,94.8875,19385.0
2019-12-27 13:55:00,101.64,101.66,101.6,101.6,18644.0,94.8782,94.8969,94.8409,94.8409,18644.0
2019-12-27 14:00:00,101.6,101.65,101.6,101.61,30671.0,94.8409,94.8875,94.8409,94.8502,30671.0
2019-12-27 14:05:00,101.6,101.61,101.56,101.58,20585.0,94.8409,94.8502,94.8035,94.8222,20585.0
2019-12-27 14:10:00,101.58,101.58,101.52,101.53,21564.0,94.8222,94.8222,94.7662,94.7755,21564.0
2019-12-27 14:15:00,101.54,101.57,101.5,101.56,16717.0,94.7848,94.8128,94.7475,94.8035,16717.0
2019-12-27 14:20:00,101.56,101.57,101.53,101.55,11285.0,94.8035,94.8128,94.7755,94.7942,11285.0
2019-12-27 14:25:00,101.55,101.55,101.48,101.51,19029.0,94.7942,94.7942,94.7288,94.7568,19029.0
2019-12-27 14:30:00,101.51,101.52,101.46,101.47,17719.0,94.7568,94.7662,94.7102,94.7195,17719.0
2019-12-27 14:35:00,101.46,101.51,101.46,101.5,14625.0,94.7102,94.7568,94.7102,94.7475,14625.0
2019-12-27 14:40:00,101.49,101.55,101.49,101.55,17068.0,94.7382,94.7942,94.7382,94.7942,17068.0
2019-12-27 14:45:00,101.55,101.56,101.51,101.52,17599.0,94.7942,94.8035,94.7568,94.7662,17599.0
2019-12-27 14:50:00,101.52,101.54,101.47,101.5,20278.0,94.7662,94.7848,94.7195,94.7475,20278.0
2019-12-27 14:55:00,101.5,101.51,101.47,101.48,16014.0,94.7475,94.7568,94.7195,94.7288,16014.0
2019-12-27 15:00:00,101.49,101.53,101.49,101.51,23954.0,94.7382,94.7755,94.7382,94.7568,23954.0
2019-12-27 15:05:00,101.5,101.54,101.48,101.52,24895.0,94.7475,94.7848,94.7288,94.7662,24895.0
2019-12-27 15:10:00,101.52,101.55,101.48,101.55,20579.0,94.7662,94.7942,94.7288,94.7942,20579.0
2019-12-27 15:15:00,101.55,101.6,101.54,101.56,25318.0,94.7942,94.8409,94.7848,94.8035,25318.0
2019-12-27 15:20:00,101.56,101.57,101.5,101.51,25314.0,94.8035,94.8128,94.7475,94.7568,25314.0
2019-12-27 15:25:00,101.51,101.54,101.48,101.49,45199.0,94.7568,94.7848,94.7288,94.7382,45199.0
2019-12-27 15:30:00,101.5,101.52,101.48,101.5,45831.0,94.7475,94.7662,94.7288,94.7475,45831.0
2019-12-27 15:35:00,101.51,101.54,101.5,101.51,36775.0,94.7568,94.7848,94.7475,94.7568,36775.0
2019-12-27 15:40:00,101.52,101.55,101.48,101.48,60635.0,94.7662,94.7942,94.7288,94.7288,60635.0
2019-12-27 15:45:00,101.48,101.52,101.34,101.34,86244.0,94.7288,94.7662,94.5981,94.5981,86244.0
2019-12-27 15:50:00,101.34,101.48,101.32,101.46,123747.0,94.5981,94.7288,94.5795,94.7102,123747.0
2019-12-27 15:55:00,101.46,101.59,101.45,101.57,296166.0,94.7102,94.8315,94.7008,94.8128,296166.0
2019-12-30 09:30:00,101.54,101.61,101.04,101.15,171854.0,94.7848,94.8502,94.3181,94.4208,171854.0
2019-12-30 09:35:00,101.09,101.1,100.81,100.84,53851.0,94.3648,94.3741,94.1034,94.1314,53851.0
2019-12-30 09:40:00,100.84,100.95,100.82,100.91,26299.0,94.1314,94.2341,94.1127,94.1968,26299.0
2019-12-30 09:45:00,100.9,100.95,100.72,100.75,47962.0,94.1874,94.2341,94.0194,94.0474,47962.0
2019-12-30 09:50:00,100.75,100.86,100.69,100.85,52259.0,94.0474,94.1501,93.9914,94.1407,52259.0
2019-12-30 09:55:00,100.87,100.94,100.62,100.63,51630.0,94.1594,94.2248,93.926,93.9354,51630.0
2019-12-30 10:00:00,100.65,100.7,100.59,100.64,47321.0,93.9541,94.0007,93.898,93.9447,47321.0
2019-12-30 10:05:00,100.64,100.96,100.63,100.89,39091.0,93.9447,94.2434,93.9354,94.1781,39091.0
2019-12-30 10:10:00,100.9,100.94,100.67,100.71,43113.0,94.1874,94.2248,93.9727,94.0101,43113.0
2019-12-30 10:15:00,100.71,100.78,100.67,100.73,33048.0,94.0101,94.0754,93.9727,94.0287,33048.0
2019-12-30 10:20:00,100.73,100.84,100.71,100.77,24205.0,94.0287,94.1314,94.0101,94.0661,24205.0
2019-12-30 10:25:00,100.76,100.8,100.68,100.76,26602.0,94.0567,94.0941,93.9821,94.0567,26602.0
2019-12-30 10:30:00,100.77,100.8,100.66,100.7,19662.0,94.0661,94.0941,93.9634,94.0007,19662.0
2019-12-30 10:35:00,100.69,100.78,100.69,100.77,13476.0,93.9914,94.0754,93.9914,94.0661,13476.0
2019-12-30 10:40:00,100.76,100.81,100.69,100.74,21231.0,94.0567,94.1034,93.9914,94.0381,21231.0
2019-12-30 10:45:00,100.74,100.77,100.66,100.66,17177.0,94.0381,94.0661,93.9634,93.9634,17177.0
2019-12-30 10:50:00,100.65,100.72,100.59,100.65,16737.0,93.9541,94.0194,93.898,93.9541,16737.0
2019-12-30 10:55:00,100.67,100.73,100.65,100.71,23805.0,93.9727,94.0287,93.9541,94.0101,23805.0
2019-12-30 11:00:00,100.69,100.72,100.46,100.51,44455.0,93.9914,94.0194,93.7767,93.8234,44455.0
2019-12-30 11:05:00,100.51,100.63,100.47,100.63,16911.0,93.8234,93.9354,93.786,93.9354,16911.0
2019-12-30 11:10:00,100.63,100.7,100.6,100.69,13280.0,93.9354,94.0007,93.9074,93.9914,13280.0
2019-12-30 11:15:00,100.67,100.79,100.64,100.79,23203.0,93.9727,94.0847,93.9447,94.0847,23203.0
2019-12-30 11:20:00,100.79,100.9,100.78,100.86,18473.0,94.0847,94.1874,94.0754,94.1501,18473.0
2019-12-30 11:25:00,100.86,100.88,100.74,100.81,20623.0,94.1501,94.1688,94.0381,94.1034,20623.0
2019-12-30 11:30:00,100.82,100.83,100.73,100.76,13752.0,94.1127,94.1221,94.0287,94.0567,13752.0
2019-12-30 11:35:00,100.75,100.87,100.74,100.83,32965.0,94.0474,94.1594,94.0381,94.1221,32965.0
2019-12-30 11:40:00,100.83,100.9,100.81,100.89,19337.0,94.1221,94.1874,94.1034,94.1781,19337.0
2019-12-30 11:45:00,100.91,100.97,100.91,100.93,17452.0,94.1968,94.2528,94.1968,94.2154,17452.0
2019-12-30 11:50:00,100.94,101.04,100.91,101.04,16852.0,94.2248,94.3181,94.1968,94.3181,16852.0
2019-12-30 11:55:00,101.03,101.1,101.0,101.05,18435.0,94.3088,94.3741,94.2808,94.3274,18435.0
2019-12-30 12:00:00,101.04,101.14,101.04,101.12,20389.0,94.3181,94.4115,94.3181,94.3928,20389.0
2019-12-30 12:05:00,101.12,101.15,101.07,101.11,16360.0,94.3928,94.4208,94.3461,94.3835,16360.0
2019-12-30 12:10:00,101.1,101.2,101.1,101.18,20920.0,94.3741,94.4675,94.3741,94.4488,20920.0
2019-12-30 12:15:00,101.18,101.24,101.15,101.18,16905.0,94.4488,94.5048,94.4208,94.4488,16905.0
2019-12-30 12:20:00,101.16,101.18,101.07,101.1,16752.0,94.4301,94.4488,94.3461,94.3741,16752.0
2019-12-30 12:25:00,101.11,101.22,101.11,101.19,17313.0,94.3835,94.4861,94.3835,94.4581,17313.0
2019-12-30 12:30:00,101.18,101.28,101.18,101.25,15599.0,94.4488,94.5421,94.4488,94.5141,15599.0
2019-12-30 12:35:00,101.25,101.33,101.23,101.33,14797.0,94.5141,94.5888,94.4955,94.5888,14797.0
2019-12-30 12:40:00,101.33,101.35,101.26,101.29,11109.0,94.5888,94.6075,94.5235,94.5515,11109.0
2019-12-30 12:45:00,101.29,101.36,101.28,101.31,18236.0,94.5515,94.6168,94.5421,94.5701,18236.0
2019-12-30 12:50:00,101.31,101.37,101.26,101.26,32595.0,94.5701,94.6262,94.5235,94.5235,32595.0
2019-12-30 12:55:00,101.27,101.3,101.22,101.22,8672.0,94.5328,94.5608,94.4861,94.4861,8672.0
2019-12-30 13:00:00,101.22,101.24,101.15,101.16,10016.0,94.4861,94.5048,94.4208,94.4301,10016.0
2019-12-30 13:05:00,101.17,101.22,101.16,101.16,9784.0,94.4395,94.4861,94.4301,94.4301,9784.0
2019-12-30 13:10:00,101.17,101.27,101.17,101.24,20161.0,94.4395,94.5328,94.4395,94.5048,20161.0
2019-12-30 13:15:00,101.24,101.28,101.22,101.28,12477.0,94.5048,94.5421,94.4861,94.5421,12477.0
2019-12-30 13:20:00,101.28,101.29,101.22,101.22,13547.0,94.5421,94.5515,94.4861,94.4861,13547.0
2019-12-30 13:25:00,101.22,101.27,101.21,101.21,19069.0,94.4861,94.5328,94.4768,94.4768,19069.0
2019-12-30 13:30:00,101.22,101.25,101.14,101.17,11572.0,94.4861,94.5141,94.4115,94.4395,11572.0
2019-12-30 13:35:00,101.16,101.2,101.16,101.19,20022.0,94.4301,94.4675,94.4301,94.4581,20022.0
2019-12-30 13:40:00,101.2,101.28,101.19,101.27,17182.0,94.4675,94.5421,94.4581,94.5328,17182.0
2019-12-30 13:45:00,101.27,101.3,101.21,101.23,19407.0,94.5328,94.5608,94.4768,94.4955,19407.0
2019-12-30 13:50:00,101.22,101.26,101.2,101.26,10930.0,94.4861,94.5235,94.4675,94.5235,10930.0
2019-12-30 13:55:00,101.27,101.31,101.26,101.27,15215.0,94.5328,94.5701,94.5235,94.5328,15215.0
2019-12-30 14:00:00,101.27,101.27,101.09,101.14,27745.0,94.5328,94.5328,94.3648,94.4115,27745.0
2019-12-30 14:05:00,101.13,101.17,101.12,101.15,15060.0,94.4021,94.4395,94.3928,94.4208,15060.0
2019-12-30 14:10:00,101.16,101.17,101.13,101.14,13325.0,94.4301,94.4395,94.4021,94.4115,13325.0
2019-12-30 14:15:00,101.14,101.2,101.12,101.13,74894.0,94.4115,94.4675,94.3928,94.4021,74894.0
2019-12-30 14:20:00,101.13,101.13,101.04,101.04,19224.0,94.4021,94.4021,94.3181,94.3181,19224.0
2019-12-30 14:25:00,101.04,101.07,101.01,101.06,16670.0,94.3181,94.3461,94.2901,94.3368,16670.0
2019-12-30 14:30:00,101.06,101.07,100.97,100.99,16995.0,94.3368,94.3461,94.2528,94.2714,16995.0
2019-12-30 14:35:00,100.99,101.01,100.96,100.98,13457.0,94.2714,94.2901,94.2434,94.2621,13457.0
2019-12-30 14:40:00,100.98,101.02,100.97,100.98,17308.0,94.2621,94.2994,94.2528,94.2621,17308.0
2019-12-30 14:45:00,100.99,101.01,100.96,100.98,12798.0,94.2714,94.2901,94.2434,94.2621,12798.0
2019-12-30 14:50:00,100.98,101.04,100.97,101.02,14653.0,94.2621,94.3181,94.2528,94.2994,14653.0
2019-12-30 14:55:00,101.03,101.04,100.98,101.01,17013.0,94.3088,94.3181,94.2621,94.2901,17013.0
2019-12-30 15:00:00,101.01,101.04,100.96,101.04,14784.0,94.2901,94.3181,94.2434,94.3181,14784.0
2019-12-30 15:05:00,101.05,101.07,101.02,101.04,9153.0,94.3274,94.3461,94.2994,94.3181,9153.0
2019-12-30 15:10:00,101.05,101.07,101.01,101.02,17012.0,94.3274,94.3461,94.2901,94.2994,17012.0
2019-12-30 15:15:00,101.02,101.07,101.02,101.03,19526.0,94.2994,94.3461,94.2994,94.3088,19526.0
2019-12-30 15:20:00,101.03,101.09,101.03,101.06,20560.0,94.3088,94.3648,94.3088,94.3368,20560.0
2019-12-30 15:25:00,101.05,101.06,100.96,100.98,17434.0,94.3274,94.3368,94.2434,94.2621,17434.0
2019-12-30 15:30:00,100.98,101.01,100.9,100.91,19881.0,94.2621,94.2901,94.1874,94.1968,19881.0
2019-12-30 15:35:00,100.91,100.96,100.87,100.92,21482.0,94.1968,94.2434,94.1594,94.2061,21482.0
2019-12-30 15:40:00,100.92,100.94,100.87,100.91,30575.0,94.2061,94.2248,94.1594,94.1968,30575.0
2019-12-30 15:45:00,100.91,100.94,100.85,100.88,31250.0,94.1968,94.2248,94.1407,94.1688,31250.0
2019-12-30 15:50:00,100.87,100.87,100.72,100.75,67676.0,94.1594,94.1594,94.0194,94.0474,67676.0
2019-12-30 15:55:00,100.74,100.83,100.67,100.81,172361.0,94.0381,94.1221,93.9727,94.1034,172361.0
2019-12-31 09:30:00,100.58,100.91,100.51,100.79,67463.0,93.8887,94.1968,93.8234,94.0847,67463.0
2019-12-31 09:35:00,100.79,100.94,100.79,100.87,14219.0,94.0847,94.2248,94.0847,94.1594,14219.0
2019-12-31 09:40:00,100.87,100.89,100.69,100.7,24121.0,94.1594,94.1781,93.9914,94.0007,24121.0
2019-12-31 09:45:00,100.7,100.92,100.68,100.91,60111.0,94.0007,94.2061,93.9821,94.1968,60111.0
2019-12-31 09:50:00,100.91,100.94,100.87,100.91,20034.0,94.1968,94.2248,94.1594,94.1968,20034.0
2019-12-31 09:55:00,100.91,100.91,100.83,100.89,12752.0,94.1968,94.1968,94.1221,94.1781,12752.0
2019-12-31 10:00:00,100.88,100.89,100.75,100.76,19424.0,94.1688,94.1781,94.0474,94.0567,19424.0
2019-12-31 10:05:00,100.77,100.79,100.6,100.62,34255.0,94.0661,94.0847,93.9074,93.926,34255.0
2019-12-31 10:10:00,100.58,100.66,100.57,100.64,22485.0,93.8887,93.9634,93.8794,93.9447,22485.0
2019-12-31 10:15:00,100.66,100.69,100.63,100.68,10610.0,93.9634,93.9914,93.9354,93.9821,10610.0
2019-12-31 10:20:00,100.68,100.74,100.61,100.7,15155.0,93.9821,94.0381,93.9167,94.0007,15155.0
2019-12-31 10:25:00,100.7,100.71,100.54,100.56,18629.0,94.0007,94.0101,93.8514,93.87,18629.0
2019-12-31 10:30:00,100.57,100.76,100.57,100.75,32505.0,93.8794,94.0567,93.8794,94.0474,32505.0
2019-12-31 10:35:00,100.75,100.78,100.69,100.73,15315.0,94.0474,94.0754,93.9914,94.0287,15315.0
2019-12-31 10:40:00,100.72,100.81,100.7,100.8,11328.0,94.0194,94.1034,94.0007,94.0941,11328.0
2019-12-31 10:45:00,100.78,100.8,100.74,100.74,14127.0,94.0754,94.0941,94.0381,94.0381,14127.0
2019-12-31 10:50:00,100.74,100.75,100.65,100.67,14473.0,94.0381,94.0474,93.9541,93.9727,14473.0
2019-12-31 10:55:00,100.7,100.78,100.67,100.71,28238.0,94.0007,94.0754,93.9727,94.0101,28238.0
2019-12-31 11:00:00,100.7,100.77,100.67,100.77,16276.0,94.0007,94.0661,93.9727,94.0661,16276.0
2019-12-31 11:05:00,100.79,100.82,100.77,100.78,8052.0,94.0847,94.1127,94.0661,94.0754,8052.0
2019-12-31 11:10:00,100.78,100.92,100.77,100.9,44563.0,94.0754,94.2061,94.0661,94.1874,44563.0
2019-12-31 11:15:00,100.89,101.01,100.86,100.99,14096.0,94.1781,94.2901,94.1501,94.2714,14096.0
2019-12-31 11:20:00,100.98,100.98,100.85,100.87,11994.0,94.2621,94.2621,94.1407,94.1594,11994.0
2019-12-31 11:25:00,100.9,100.91,100.8,100.85,14102.0,94.1874,94.1968,94.0941,94.1407,14102.0
2019-12-31 11:30:00,100.83,100.87,100.73,100.78,11817.0,94.1221,94.1594,94.0287,94.0754,11817.0
2019-12-31 11:35:00,100.77,100.81,100.74,100.77,18212.0,94.0661,94.1034,94.0381,94.0661,18212.0
2019-12-31 11:40:00,100.77,100.78,100.7,100.73,27528.0,94.0661,94.0754,94.0007,94.0287,27528.0
2019-12-31 11:45:00,100.73,100.85,100.71,100.79,15263.0,94.0287,94.1407,94.0101,94.0847,15263.0
2019-12-31 11:50:00,100.78,100.83,100.77,100.78,10051.0,94.0754,94.1221,94.0661,94.0754,10051.0
2019-12-31 11:55:00,100.77,100.81,100.76,100.78,10141.0,94.0661,94.1034,94.0567,94.0754,10141.0
2019-12-31 12:00:00,100.79,100.91,100.77,100.89,14849.0,94.0847,94.1968,94.0661,94.1781,14849.0
2019-12-31 12:05:00,100.89,100.94,100.86,100.86,17524.0,94.1781,94.2248,94.1501,94.1501,17524.0
2019-12-31 12:10:00,100.84,100.85,100.8,100.8,6971.0,94.1314,94.1407,94.0941,94.0941,6971.0
2019-12-31 12:15:00,100.79,100.83,100.77,100.81,16484.0,94.0847,94.1221,94.0661,94.1034,16484.0
2019-12-31 12:20:00,100.81,100.85,100.77,100.81,13427.0,94.1034,94.1407,94.0661,94.1034,13427.0
2019-12-31 12:25:00,100.81,100.89,100.8,100.89,14240.0,94.1034,94.1781,94.0941,94.1781,14240.0
2019-12-31 12:30:00,100.87,100.91,100.85,100.85,10938.0,94.1594,94.1968,94.1407,94.1407,10938.0
2019-12-31 12:35:00,100.85,100.89,100.85,100.88,4177.0,94.1407,94.1781,94.1407,94.1688,4177.0
2019-12-31 12:40:00,100.89,100.9,100.85,100.89,12219.0,94.1781,94.1874,94.1407,94.1781,12219.0
2019-12-31 12:45:00,100.89,100.95,100.88,100.93,10707.0,94.1781,94.2341,94.1688,94.2154,10707.0
2019-12-31 12:50:00,100.92,100.93,100.89,100.92,15905.0,94.2061,94.2154,94.1781,94.2061,15905.0
2019-12-31 12:55:00,100.93,100.97,100.89,100.9,13473.0,94.2154,94.2528,94.1781,94.1874,13473.0
2019-12-31 13:00:00,100.91,100.95,100.89,100.94,15688.0,94.1968,94.2341,94.1781,94.2248,15688.0
2019-12-31 13:05:00,100.95,101.01,100.94,100.99,12270.0,94.2341,94.2901,94.2248,94.2714,12270.0
2019-12-31 13:10:00,100.98,101.0,100.96,100.98,10019.0,94.2621,94.2808,94.2434,94.2621,10019.0
2019-12-31 13:15:00,101.0,101.03,100.92,100.93,15111.0,94.2808,94.3088,94.2061,94.2154,15111.0
2019-12-31 13:20:00,100.93,100.97,100.93,100.96,7885.0,94.2154,94.2528,94.2154,94.2434,7885.0
2019-12-31 13:25:00,100.95,100.98,100.95,100.96,16048.0,94.2341,94.2621,94.2341,94.2434,16048.0
2019-12-31 13:30:00,100.97,101.03,100.95,101.0,15150.0,94.2528,94.3088,94.2341,94.2808,15150.0
2019-12-31 13:35:00,100.99,101.04,100.98,101.04,6174.0,94.2714,94.3181,94.2621,94.3181,6174.0
2019-12-31 13:40:00,101.04,101.1,101.02,101.08,16937.0,94.3181,94.3741,94.2994,94.3554,16937.0
2019-12-31 13:45:00,101.09,101.09,101.01,101.05,14989.0,94.3648,94.3648,94.2901,94.3274,14989.0
2019-12-31 13:50:00,101.04,101.07,100.99,101.03,10744.0,94.3181,94.3461,94.2714,94.3088,10744.0
2019-12-31 13:55:00,101.04,101.05,101.02,101.03,5035.0,94.3181,94.3274,94.2994,94.3088,5035.0
2019-12-31 14:00:00,101.03,101.04,101.0,101.02,12737.0,94.3088,94.3181,94.2808,94.2994,12737.0
2019-12-31 14:05:00,101.01,101.02,100.99,101.01,11914.0,94.2901,94.2994,94.2714,94.2901,11914.0
2019-12-31 14:10:00,101.01,101.01,100.94,100.95,12231.0,94.2901,94.2901,94.2248,94.2341,12231.0
2019-12-31 14:15:00,100.95,100.97,100.89,100.94,21861.0,94.2341,94.2528,94.1781,94.2248,21861.0
2019-12-31 14:20:00,100.93,101.01,100.93,101.0,7397.0,94.2154,94.2901,94.2154,94.2808,7397.0
2019-12-31 14:25:00,101.0,101.03,100.94,100.95,16225.0,94.2808,94.3088,94.2248,94.2341,16225.0
2019-12-31 14:30:00,100.94,100.97,100.93,100.97,17037.0,94.2248,94.2528,94.2154,94.2528,17037.0
2019-12-31 14:35:00,100.98,100.98,100.92,100.95,13502.0,94.2621,94.2621,94.2061,94.2341,13502.0
2019-12-31 14:40:00,100.95,101.01,100.94,100.98,18953.0,94.2341,94.2901,94.2248,94.2621,18953.0
2019-12-31 14:45:00,101.0,101.06,100.99,101.05,19153.0,94.2808,94.3368,94.2714,94.3274,19153.0
2019-12-31 14:50:00,101.05,101.05,100.98,100.99,12906.0,94.3274,94.3274,94.2621,94.2714,12906.0
2019-12-31 14:55:00,100.98,100.99,100.96,100.99,9612.0,94.2621,94.2714,94.2434,94.2714,9612.0
2019-12-31 15:00:00,100.99,101.04,100.97,101.03,15768.0,94.2714,94.3181,94.2528,94.3088,15768.0
2019-12-31 15:05:00,101.04,101.06,100.99,101.04,10662.0,94.3181,94.3368,94.2714,94.3181,10662.0
2019-12-31 15:10:00,101.04,101.11,101.03,101.04,17023.0,94.3181,94.3835,94.3088,94.3181,17023.0
2019-12-31 15:15:00,101.04,101.14,101.01,101.12,19926.0,94.3181,94.4115,94.2901,94.3928,19926.0
2019-12-31 15:20:00,101.13,101.17,101.08,101.14,23192.0,94.4021,94.4395,94.3554,94.4115,23192.0
2019-12-31 15:25:00,101.15,101.18,101.11,101.17,19326.0,94.4208,94.4488,94.3835,94.4395,19326.0
2019-12-31 15:30:00,101.17,101.23,101.17,101.19,40796.0,94.4395,94.4955,94.4395,94.4581,40796.0
2019-12-31 15:35:00,101.19,101.21,101.15,101.19,24831.0,94.4581,94.4768,94.4208,94.4581,24831.0
2019-12-31 15:40:00,101.19,101.24,101.17,101.19,33830.0,94.4581,94.5048,94.4395,94.4581,33830.0
2019-12-31 15:45:00,101.19,101.24,101.16,101.2,56326.0,94.4581,94.5048,94.4301,94.4675,56326.0
2019-12-31 15:50:00,101.19,101.23,101.14,101.22,84057.0,94.4581,94.4955,94.4115,94.4861,84057.0
2019-12-31 15:55:00,101.21,101.39,101.18,101.31,324775.0,94.4768,94.6448,94.4488,94.5701,324775.0
2020-01-02 09:30:00,101.36,101.47,101.23,101.3,251746.0,94.6168,94.7195,94.4955,94.5608,251746.0
2020-01-02 09:35:00,101.26,101.38,101.19,101.29,45356.0,94.5235,94.6355,94.4581,94.5515,45356.0
2020-01-02 09:40:00,101.29,101.42,101.18,101.32,77214.0,94.5515,94.6728,94.4488,94.5795,77214.0
2020-01-02 09:45:00,101.33,101.47,101.26,101.27,44694.0,94.5888,94.7195,94.5235,94.5328,44694.0
2020-01-02 09:50:00,101.25,101.41,101.19,101.36,82475.0,94.5141,94.6635,94.4581,94.6168,82475.0
2020-01-02 09:55:00,101.37,101.67,101.32,101.61,76500.0,94.6262,94.9062,94.5795,94.8502,76500.0
2020-01-02 10:00:00,101.61,101.63,101.4,101.56,57137.0,94.8502,94.8689,94.6542,94.8035,57137.0
2020-01-02 10:05:00,101.54,101.57,101.45,101.48,29781.0,94.7848,94.8128,94.7008,94.7288,29781.0
2020-01-02 10:10:00,101.48,101.57,101.34,101.36,37305.0,94.7288,94.8128,94.5981,94.6168,37305.0
2020-01-02 10:15:00,101.34,101.42,101.24,101.37,49330.0,94.5981,94.6728,94.5048,94.6262,49330.0
2020-01-02 10:20:00,101.37,101.4,101.28,101.31,26971.0,94.6262,94.6542,94.5421,94.5701,26971.0
2020-01-02 10:25:00,101.34,101.41,101.31,101.38,32625.0,94.5981,94.6635,94.5701,94.6355,32625.0
2020-01-02 10:30:00,101.38,101.43,101.24,101.32,66272.0,94.6355,94.6822,94.5048,94.5795,66272.0
2020-01-02 10:35:00,101.31,101.31,101.02,101.04,52748.0,94.5701,94.5701,94.2994,94.3181,52748.0
2020-01-02 10:40:00,101.03,101.23,101.01,101.23,38071.0,94.3088,94.4955,94.2901,94.4955,38071.0
2020-01-02 10:45:00,101.23,101.25,101.05,101.16,40020.0,94.4955,94.5141,94.3274,94.4301,40020.0
2020-01-02 10:50:00,101.16,101.2,101.12,101.15,25603.0,94.4301,94.4675,94.3928,94.4208,25603.0
2020-01-02 10:55:00,101.14,101.26,101.07,101.26,62978.0,94.4115,94.5235,94.3461,94.5235,62978.0
2020-01-02 11:00:00,101.26,101.36,101.24,101.32,65235.0,94.5235,94.6168,94.5048,94.5795,65235.0
2020-01-02 11:05:00,101.32,101.38,101.28,101.38,39706.0,94.5795,94.6355,94.5421,94.6355,39706.0
2020-01-02 11:10:00,101.38,101.44,101.26,101.44,30668.0,94.6355,94.6915,94.5235,94.6915,30668.0
2020-01-02 11:15:00,101.45,101.55,101.43,101.5,63254.0,94.7008,94.7942,94.6822,94.7475,63254.0
2020-01-02 11:20:00,101.5,101.5,101.26,101.4,46961.0,94.7475,94.7475,94.5235,94.6542,46961.0
2020-01-02 11:25:00,101.4,101.4,101.29,101.34,21595.0,94.6542,94.6542,94.5515,94.5981,21595.0
2020-01-02 11:30:00,101.34,101.35,101.22,101.23,41421.0,94.5981,94.6075,94.4861,94.4955,41421.0
2020-01-02 11:35:00,101.24,101.34,101.22,101.29,48743.0,94.5048,94.5981,94.4861,94.5515,48743.0
2020-01-02 11:40:00,101.28,101.3,101.25,101.28,30076.0,94.5421,94.5608,94.5141,94.5421,30076.0
2020-01-02 11:45:00,101.29,101.38,101.26,101.38,23918.0,94.5515,94.6355,94.5235,94.6355,23918.0
2020-01-02 11:50:00,101.38,101.42,101.32,101.36,37689.0,94.6355,94.6728,94.5795,94.6168,37689.0
2020-01-02 11:55:00,101.37,101.39,101.29,101.37,20907.0,94.6262,94.6448,94.5515,94.6262,20907.0
2020-01-02 12:00:00,101.37,101.41,101.31,101.36,22870.0,94.6262,94.6635,94.5701,94.6168,22870.0
2020-01-02 12:05:00,101.36,101.37,101.32,101.34,24166.0,94.6168,94.6262,94.5795,94.5981,24166.0
2020-01-02 12:10:00,101.34,101.35,101.25,101.31,35105.0,94.5981,94.6075,94.5141,94.5701,35105.0
2020-01-02 12:15:00,101.31,101.31,101.25,101.28,44406.0,94.5701,94.5701,94.5141,94.5421,44406.0
2020-01-02 12:20:00,101.28,101.33,101.25,101.28,30057.0,94.5421,94.5888,94.5141,94.5421,30057.0
2020-01-02 12:25:00,101.28,101.32,101.25,101.26,19290.0,94.5421,94.5795,94.5141,94.5235,19290.0
2020-01-02 12:30:00,101.26,101.28,101.25,101.26,20740.0,94.5235,94.5421,94.5141,94.5235,20740.0
2020-01-02 12:35:00,101.26,101.33,101.25,101.31,37990.0,94.5235,94.5888,94.5141,94.5701,37990.0
2020-01-02 12:40:00,101.31,101.31,101.21,101.24,27504.0,94.5701,94.5701,94.4768,94.5048,27504.0
2020-01-02 12:45:00,101.24,101.25,101.15,101.18,22863.0,94.5048,94.5141,94.4208,94.4488,22863.0
2020-01-02 12:50:00,101.18,101.2,101.15,101.16,18563.0,94.4488,94.4675,94.4208,94.4301,18563.0
2020-01-02 12:55:00,101.16,101.25,101.16,101.25,15833.0,94.4301,94.5141,94.4301,94.5141,15833.0
2020-01-02 13:00:00,101.25,101.27,101.21,101.27,15998.0,94.5141,94.5328,94.4768,94.5328,15998.0
2020-01-02 13:05:00,101.27,101.29,101.21,101.21,24096.0,94.5328,94.5515,94.4768,94.4768,24096.0
2020-01-02 13:10:00,101.21,101.25,101.2,101.25,23196.0,94.4768,94.5141,94.4675,94.5141,23196.0
2020-01-02 13:15:00,101.26,101.28,101.25,101.27,16643.0,94.5235,94.5421,94.5141,94.5328,16643.0
2020-01-02 13:20:00,101.27,101.33,101.26,101.33,16275.0,94.5328,94.5888,94.5235,94.5888,16275.0
2020-01-02 13:25:00,101.33,101.34,101.25,101.3,19885.0,94.5888,94.5981,94.5141,94.5608,19885.0
2020-01-02 13:30:00,101.28,101.31,101.26,101.3,19171.0,94.5421,94.5701,94.5235,94.5608,19171.0
2020-01-02 13:35:00,101.3,101.35,101.3,101.34,15270.0,94.5608,94.6075,94.5608,94.5981,15270.0
2020-01-02 13:40:00,101.35,101.36,101.3,101.33,24376.0,94.6075,94.6168,94.5608,94.5888,24376.0
2020-01-02 13:45:00,101.33,101.49,101.33,101.49,31595.0,94.5888,94.7382,94.5888,94.7382,31595.0
2020-01-02 13:50:00,101.48,101.55,101.48,101.48,45764.0,94.7288,94.7942,94.7288,94.7288,45764.0
2020-01-02 13:55:00,101.49,101.56,101.49,101.56,22105.0,94.7382,94.8035,94.7382,94.8035,22105.0
2020-01-02 14:00:00,101.56,101.66,101.56,101.65,35403.0,94.8035,94.8969,94.8035,94.8875,35403.0
2020-01-02 14:05:00,101.65,101.65,101.49,101.52,54143.0,94.8875,94.8875,94.7382,94.7662,54143.0
2020-01-02 14:10:00,101.52,101.55,101.49,101.52,33313.0,94.7662,94.7942,94.7382,94.7662,33313.0
2020-01-02 14:15:00,101.52,101.57,101.48,101.54,47831.0,94.7662,94.8128,94.7288,94.7848,47831.0
2020-01-02 14:20:00,101.54,101.58,101.52,101.56,30611.0,94.7848,94.8222,94.7662,94.8035,30611.0
2020-01-02 14:25:00,101.56,101.61,101.52,101.59,36558.0,94.8035,94.8502,94.7662,94.8315,36558.0
2020-01-02 14:30:00,101.59,101.59,101.43,101.5,81311.0,94.8315,94.8315,94.6822,94.7475,81311.0
2020-01-02 14:35:00,101.5,101.55,101.49,101.52,18251.0,94.7475,94.7942,94.7382,94.7662,18251.0
2020-01-02 14:40:00,101.52,101.61,101.51,101.61,60239.0,94.7662,94.8502,94.7568,94.8502,60239.0
2020-01-02 14:45:00,101.6,101.64,101.58,101.63,21373.0,94.8409,94.8782,94.8222,94.8689,21373.0
2020-01-02 14:50:00,101.63,101.66,101.54,101.6,47422.0,94.8689,94.8969,94.7848,94.8409,47422.0
2020-01-02 14:55:00,101.6,101.61,101.55,101.6,34009.0,94.8409,94.8502,94.7942,94.8409,34009.0
2020-01-02 15:00:00,101.6,101.6,101.53,101.55,34127.0,94.8409,94.8409,94.7755,94.7942,34127.0
2020-01-02 15:05:00,101.54,101.6,101.47,101.6,44863.0,94.7848,94.8409,94.7195,94.8409,44863.0
2020-01-02 15:10:00,101.61,101.67,101.61,101.67,33537.0,94.8502,94.9062,94.8502,94.9062,33537.0
2020-01-02 15:15:00,101.67,101.73,101.63,101.67,56399.0,94.9062,94.9622,94.8689,94.9062,56399.0
2020-01-02 15:20:00,101.68,101.75,101.67,101.73,37416.0,94.9155,94.9809,94.9062,94.9622,37416.0
2020-01-02 15:25:00,101.74,101.76,101.7,101.75,43117.0,94.9715,94.9902,94.9342,94.9809,43117.0
2020-01-02 15:30:00,101.76,101.79,101.71,101.76,55066.0,94.9902,95.0182,94.9435,94.9902,55066.0
2020-01-02 15:35:00,101.76,101.8,101.75,101.78,58618.0,94.9902,95.0275,94.9809,95.0089,58618.0
2020-01-02 15:40:00,101.77,101.8,101.73,101.77,50187.0,94.9995,95.0275,94.9622,94.9995,50187.0
2020-01-02 15:45:00,101.77,101.81,101.72,101.81,57961.0,94.9995,95.0369,94.9529,95.0369,57961.0
2020-01-02 15:50:00,101.82,102.15,101.82,102.14,329243.0,95.0462,95.3543,95.0462,95.3449,329243.0
2020-01-02 15:55:00,102.14,102.21,102.02,102.19,288360.0,95.3449,95.4103,95.2329,95.3916,288360.0
2020-01-03 09:30:00,100.59,101.67,100.31,101.54,250301.0,93.898,94.9062,93.6367,94.7848,250301.0
2020-01-03 09:35:00,101.57,101.6,101.24,101.24,48475.0,94.8128,94.8409,94.5048,94.5048,48475.0
2020-01-03 09:40:00,101.25,101.43,101.2,101.35,32862.0,94.5141,94.6822,94.4675,94.6075,32862.0
2020-01-03 09:45:00,101.39,101.48,101.29,101.33,41238.0,94.6448,94.7288,94.5515,94.5888,41238.0
2020-01-03 09:50:00,101.35,101.44,101.25,101.32,29160.0,94.6075,94.6915,94.5141,94.5795,29160.0
2020-01-03 09:55:00,101.32,101.42,101.23,101.35,40882.0,94.5795,94.6728,94.4955,94.6075,40882.0
2020-01-03 10:00:00,101.34,101.47,101.16,101.47,78603.0,94.5981,94.7195,94.4301,94.7195,78603.0
2020-01-03 10:05:00,101.43,101.72,101.42,101.71,39231.0,94.6822,94.9529,94.6728,94.9435,39231.0
2020-01-03 10:10:00,101.7,101.78,101.64,101.77,46349.0,94.9342,95.0089,94.8782,94.9995,46349.0
2020-01-03 10:15:00,101.77,101.78,101.6,101.6,29295.0,94.9995,95.0089,94.8409,94.8409,29295.0
2020-01-03 10:20:00,101.62,101.63,101.49,101.6,27912.0,94.8595,94.8689,94.7382,94.8409,27912.0
2020-01-03 10:25:00,101.6,101.7,101.54,101.63,31305.0,94.8409,94.9342,94.7848,94.8689,31305.0
2020-01-03 10:30:00,101.63,101.64,101.52,101.55,31061.0,94.8689,94.8782,94.7662,94.7942,31061.0
2020-01-03 10:35:00,101.54,101.68,101.51,101.63,23390.0,94.7848,94.9155,94.7568,94.8689,23390.0
2020-01-03 10:40:00,101.63,101.71,101.62,101.67,37825.0,94.8689,94.9435,94.8595,94.9062,37825.0
2020-01-03 10:45:00,101.66,101.71,101.62,101.65,29820.0,94.8969,94.9435,94.8595,94.8875,29820.0
2020-01-03 10:50:00,101.62,101.62,101.48,101.58,60515.0,94.8595,94.8595,94.7288,94.8222,60515.0
2020-01-03 10:55:00,101.57,101.59,101.48,101.49,33561.0,94.8128,94.8315,94.7288,94.7382,33561.0
2020-01-03 11:00:00,101.5,101.51,101.39,101.47,32884.0,94.7475,94.7568,94.6448,94.7195,32884.0
2020-01-03 11:05:00,101.48,101.5,101.4,101.45,30962.0,94.7288,94.7475,94.6542,94.7008,30962.0
2020-01-03 11:10:00,101.45,101.6,101.36,101.57,67200.0,94.7008,94.8409,94.6168,94.8128,67200.0
2020-01-03 11:15:00,101.57,101.57,101.44,101.48,32441.0,94.8128,94.8128,94.6915,94.7288,32441.0
2020-01-03 11:20:00,101.5,101.65,101.48,101.59,20506.0,94.7475,94.8875,94.7288,94.8315,20506.0
2020-01-03 11:25:00,101.6,101.66,101.56,101.66,18157.0,94.8409,94.8969,94.8035,94.8969,18157.0
2020-01-03 11:30:00,101.66,101.75,101.64,101.72,33360.0,94.8969,94.9809,94.8782,94.9529,33360.0
2020-01-03 11:35:00,101.71,101.75,101.68,101.7,34326.0,94.9435,94.9809,94.9155,94.9342,34326.0
2020-01-03 11:40:00,101.7,101.74,101.65,101.72,23513.0,94.9342,94.9715,94.8875,94.9529,23513.0
2020-01-03 11:45:00,101.73,101.73,101.59,101.68,22843.0,94.9622,94.9622,94.8315,94.9155,22843.0
2020-01-03 11:50:00,101.69,101.73,101.65,101.72,22965.0,94.9249,94.9622,94.8875,94.9529,22965.0
2020-01-03 11:55:00,101.71,101.75,101.67,101.72,22936.0,94.9435,94.9809,94.9062,94.9529,22936.0
2020-01-03 12:00:00,101.72,101.75,101.7,101.74,13297.0,94.9529,94.9809,94.9342,94.9715,13297.0
2020-01-03 12:05:00,101.75,101.83,101.74,101.8,24690.0,94.9809,95.0556,94.9715,95.0275,24690.0
2020-01-03 12:10:00,101.79,101.81,101.68,101.69,53677.0,95.0182,95.0369,94.9155,94.9249,53677.0
2020-01-03 12:15:00,101.68,101.74,101.66,101.68,14870.0,94.9155,94.9715,94.8969,94.9155,14870.0
2020-01-03 12:20:00,101.7,101.76,101.69,101.76,21866.0,94.9342,94.9902,94.9249,94.9902,21866.0
2020-01-03 12:25:00,101.76,101.81,101.72,101.75,24151.0,94.9902,95.0369,94.9529,94.9809,24151.0
2020-01-03 12:30:00,101.76,101.83,101.74,101.79,23709.0,94.9902,95.0556,94.9715,95.0182,23709.0
2020-01-03 12:35:00,101.79,101.83,101.76,101.8,22614.0,95.0182,95.0556,94.9902,95.0275,22614.0
2020-01-03 12:40:00,101.81,101.85,101.77,101.8,25093.0,95.0369,95.0742,94.9995,95.0275,25093.0
2020-01-03 12:45:00,101.79,101.82,101.77,101.81,12542.0,95.0182,95.0462,94.9995,95.0369,12542.0
2020-01-03 12:50:00,101.81,101.87,101.79,101.81,16719.0,95.0369,95.0929,95.0182,95.0369,16719.0
2020-01-03 12:55:00,101.8,101.9,101.79,101.9,19407.0,95.0275,95.1209,95.0182,95.1209,19407.0
2020-01-03 13:00:00,101.91,101.91,101.83,101.83,20820.0,95.1302,95.1302,95.0556,95.0556,20820.0
2020-01-03 13:05:00,101.84,101.86,101.78,101.8,26005.0,95.0649,95.0836,95.0089,95.0275,26005.0
2020-01-03 13:10:00,101.8,101.92,101.8,101.88,15463.0,95.0275,95.1396,95.0275,95.1022,15463.0
2020-01-03 13:15:00,101.88,101.9,101.84,101.89,15675.0,95.1022,95.1209,95.0649,95.1116,15675.0
2020-01-03 13:20:00,101.9,101.97,101.89,101.93,45107.0,95.1209,95.1862,95.1116,95.1489,45107.0
2020-01-03 13:25:00,101.93,102.0,101.93,101.99,43202.0,95.1489,95.2142,95.1489,95.2049,43202.0
2020-01-03 13:30:00,101.98,102.0,101.92,101.94,17663.0,95.1956,95.2142,95.1396,95.1582,17663.0
2020-01-03 13:35:00,101.93,101.94,101.59,101.75,57901.0,95.1489,95.1582,94.8315,94.9809,57901.0
2020-01-03 13:40:00,101.76,101.84,101.7,101.83,10436.0,94.9902,95.0649,94.9342,95.0556,10436.0
2020-01-03 13:45:00,101.82,101.93,101.82,101.91,24422.0,95.0462,95.1489,95.0462,95.1302,24422.0
2020-01-03 13:50:00,101.92,101.99,101.9,101.92,25148.0,95.1396,95.2049,95.1209,95.1396,25148.0
2020-01-03 13:55:00,101.92,101.92,101.81,101.85,32734.0,95.1396,95.1396,95.0369,95.0742,32734.0
2020-01-03 14:00:00,101.87,101.95,101.78,101.86,18039.0,95.0929,95.1676,95.0089,95.0836,18039.0
2020-01-03 14:05:00,101.87,101.89,101.77,101.77,22349.0,95.0929,95.1116,94.9995,94.9995,22349.0
2020-01-03 14:10:00,101.78,101.84,101.78,101.81,14258.0,95.0089,95.0649,95.0089,95.0369,14258.0
2020-01-03 14:15:00,101.81,101.88,101.79,101.85,16731.0,95.0369,95.1022,95.0182,95.0742,16731.0
2020-01-03 14:20:00,101.85,101.89,101.82,101.84,19247.0,95.0742,95.1116,95.0462,95.0649,19247.0
2020-01-03 14:25:00,101.86,101.87,101.79,101.85,23341.0,95.0836,95.0929,95.0182,95.0742,23341.0
2020-01-03 14:30:00,101.84,101.94,101.83,101.92,23404.0,95.0649,95.1582,95.0556,95.1396,23404.0
2020-01-03 14:35:00,101.93,101.96,101.91,101.94,24480.0,95.1489,95.1769,95.1302,95.1582,24480.0
2020-01-03 14:40:00,101.95,101.97,101.91,101.96,14744.0,95.1676,95.1862,95.1302,95.1769,14744.0
2020-01-03 14:45:00,101.96,101.99,101.9,101.91,15419.0,95.1769,95.2049,95.1209,95.1302,15419.0
2020-01-03 14:50:00,101.9,101.95,101.9,101.94,13497.0,95.1209,95.1676,95.1209,95.1582,13497.0
2020-01-03 14:55:00,101.94,101.99,101.91,101.94,33970.0,95.1582,95.2049,95.1302,95.1582,33970.0
2020-01-03 15:00:00,101.93,102.0,101.9,101.91,67202.0,95.1489,95.2142,95.1209,95.1302,67202.0
2020-01-03 15:05:00,101.92,101.96,101.88,101.94,16237.0,95.1396,95.1769,95.1022,95.1582,16237.0
2020-01-03 15:10:00,101.93,101.96,101.87,101.91,44502.0,95.1489,95.1769,95.0929,95.1302,44502.0
2020-01-03 15:15:00,101.89,101.94,101.85,101.93,20328.0,95.1116,95.1582,95.0742,95.1489,20328.0
2020-01-03 15:20:00,101.93,101.96,101.84,101.85,29733.0,95.1489,95.1769,95.0649,95.0742,29733.0
2020-01-03 15:25:00,101.88,101.9,101.81,101.89,31357.0,95.1022,95.1209,95.0369,95.1116,31357.0
2020-01-03 15:30:00,101.87,101.92,101.78,101.86,44415.0,95.0929,95.1396,95.0089,95.0836,44415.0
2020-01-03 15:35:00,101.87,101.94,101.86,101.92,43716.0,95.0929,95.1582,95.0836,95.1396,43716.0
2020-01-03 15:40:00,101.92,101.95,101.87,101.9,44267.0,95.1396,95.1676,95.0929,95.1209,44267.0
2020-01-03 15:45:00,101.89,101.92,101.82,101.89,41157.0,95.1116,95.1396,95.0462,95.1116,41157.0
2020-01-03 15:50:00,101.9,101.98,101.84,101.85,79741.0,95.1209,95.1956,95.0649,95.0742,79741.0
2020-01-03 15:55:00,101.85,101.99,101.83,101.87,259860.0,95.0742,95.2049,95.0556,95.0929,259860.0
2020-01-06 09:30:00,100.95,101.4,100.95,101.14,201062.0,94.2341,94.6542,94.2341,94.4115,201062.0
2020-01-06 09:35:00,101.16,101.44,101.15,101.17,32298.0,94.4301,94.6915,94.4208,94.4395,32298.0
2020-01-06 09:40:00,101.18,101.35,101.15,101.35,24239.0,94.4488,94.6075,94.4208,94.6075,24239.0
2020-01-06 09:45:00,101.34,101.38,101.19,101.24,32472.0,94.5981,94.6355,94.4581,94.5048,32472.0
2020-01-06 09:50:00,101.25,101.3,101.05,101.05,26519.0,94.5141,94.5608,94.3274,94.3274,26519.0
2020-01-06 09:55:00,101.04,101.25,100.96,101.12,52650.0,94.3181,94.5141,94.2434,94.3928,52650.0
2020-01-06 10:00:00,101.13,101.15,101.05,101.06,34947.0,94.4021,94.4208,94.3274,94.3368,34947.0
2020-01-06 10:05:00,101.06,101.14,101.01,101.12,21967.0,94.3368,94.4115,94.2901,94.3928,21967.0
2020-01-06 10:10:00,101.13,101.13,100.99,101.0,33225.0,94.4021,94.4021,94.2714,94.2808,33225.0
2020-01-06 10:15:00,101.0,101.05,100.98,101.04,104554.0,94.2808,94.3274,94.2621,94.3181,104554.0
2020-01-06 10:20:00,101.03,101.13,101.02,101.08,27083.0,94.3088,94.4021,94.2994,94.3554,27083.0
2020-01-06 10:25:00,101.07,101.17,101.04,101.09,33831.0,94.3461,94.4395,94.3181,94.3648,33831.0
2020-01-06 10:30:00,101.1,101.12,100.88,100.88,36605.0,94.3741,94.3928,94.1688,94.1688,36605.0
2020-01-06 10:35:00,100.88,100.95,100.86,100.91,25347.0,94.1688,94.2341,94.1501,94.1968,25347.0
2020-01-06 10:40:00,100.93,101.13,100.93,101.12,40382.0,94.2154,94.4021,94.2154,94.3928,40382.0
2020-01-06 10:45:00,101.12,101.23,101.1,101.21,30578.0,94.3928,94.4955,94.3741,94.4768,30578.0
2020-01-06 10:50:00,101.22,101.3,101.16,101.27,27665.0,94.4861,94.5608,94.4301,94.5328,27665.0
2020-01-06 10:55:00,101.28,101.32,101.22,101.29,24649.0,94.5421,94.5795,94.4861,94.5515,24649.0
2020-01-06 11:00:00,101.29,101.29,101.14,101.22,22749.0,94.5515,94.5515,94.4115,94.4861,22749.0
2020-01-06 11:05:00,101.22,101.25,101.2,101.24,15813.0,94.4861,94.5141,94.4675,94.5048,15813.0
2020-01-06 11:10:00,101.24,101.32,101.23,101.29,18619.0,94.5048,94.5795,94.4955,94.5515,18619.0
2020-01-06 11:15:00,101.3,101.3,101.21,101.22,16680.0,94.5608,94.5608,94.4768,94.4861,16680.0
2020-01-06 11:20:00,101.21,101.29,101.19,101.29,30599.0,94.4768,94.5515,94.4581,94.5515,30599.0
2020-01-06 11:25:00,101.3,101.41,101.3,101.34,23487.0,94.5608,94.6635,94.5608,94.5981,23487.0
2020-01-06 11:30:00,101.34,101.5,101.34,101.46,20884.0,94.5981,94.7475,94.5981,94.7102,20884.0
2020-01-06 11:35:00,101.46,101.49,101.37,101.41,18600.0,94.7102,94.7382,94.6262,94.6635,18600.0
2020-01-06 11:40:00,101.41,101.42,101.39,101.41,6960.0,94.6635,94.6728,94.6448,94.6635,6960.0
2020-01-06 11:45:00,101.42,101.48,101.39,101.41,11372.0,94.6728,94.7288,94.6448,94.6635,11372.0
2020-01-06 11:50:00,101.4,101.45,101.37,101.45,13005.0,94.6542,94.7008,94.6262,94.7008,13005.0
2020-01-06 11:55:00,101.45,101.46,101.36,101.36,22941.0,94.7008,94.7102,94.6168,94.6168,22941.0
2020-01-06 12:00:00,101.37,101.39,101.34,101.35,10114.0,94.6262,94.6448,94.5981,94.6075,10114.0
2020-01-06 12:05:00,101.34,101.37,101.32,101.37,16223.0,94.5981,94.6262,94.5795,94.6262,16223.0
2020-01-06 12:10:00,101.36,101.4,101.28,101.29,22481.0,94.6168,94.6542,94.5421,94.5515,22481.0
2020-01-06 12:15:00,101.29,101.3,101.23,101.26,17675.0,94.5515,94.5608,94.4955,94.5235,17675.0
2020-01-06 12:20:00,101.25,101.33,101.25,101.31,17684.0,94.5141,94.5888,94.5141,94.5701,17684.0
2020-01-06 12:25:00,101.31,101.32,101.25,101.27,13716.0,94.5701,94.5795,94.5141,94.5328,13716.0
2020-01-06 12:30:00,101.27,101.3,101.23,101.24,30977.0,94.5328,94.5608,94.4955,94.5048,30977.0
2020-01-06 12:35:00,101.25,101.25,101.17,101.17,24373.0,94.5141,94.5141,94.4395,94.4395,24373.0
2020-01-06 12:40:00,101.17,101.2,101.13,101.15,15528.0,94.4395,94.4675,94.4021,94.4208,15528.0
2020-01-06 12:45:00,101.14,101.14,101.11,101.13,15446.0,94.4115,94.4115,94.3835,94.4021,15446.0
2020-01-06 12:50:00,101.12,101.17,101.09,101.1,15844.0,94.3928,94.4395,94.3648,94.3741,15844.0
2020-01-06 12:55:00,101.11,101.18,101.1,101.18,15990.0,94.3835,94.4488,94.3741,94.4488,15990.0
2020-01-06 13:00:00,101.19,101.26,101.17,101.26,25740.0,94.4581,94.5235,94.4395,94.5235,25740.0
2020-01-06 13:05:00,101.26,101.37,101.25,101.37,23787.0,94.5235,94.6262,94.5141,94.6262,23787.0
2020-01-06 13:10:00,101.36,101.42,101.34,101.4,13680.0,94.6168,94.6728,94.5981,94.6542,13680.0
2020-01-06 13:15:00,101.39,101.46,101.38,101.44,12860.0,94.6448,94.7102,94.6355,94.6915,12860.0
2020-01-06 13:20:00,101.43,101.44,101.4,101.43,18172.0,94.6822,94.6915,94.6542,94.6822,18172.0
2020-01-06 13:25:00,101.43,101.44,101.34,101.36,11808.0,94.6822,94.6915,94.5981,94.6168,11808.0
2020-01-06 13:30:00,101.38,101.39,101.3,101.31,12349.0,94.6355,94.6448,94.5608,94.5701,12349.0
2020-01-06 13:35:00,101.31,101.35,101.25,101.27,16986.0,94.5701,94.6075,94.5141,94.5328,16986.0
2020-01-06 13:40:00,101.27,101.31,101.26,101.29,10728.0,94.5328,94.5701,94.5235,94.5515,10728.0
2020-01-06 13:45:00,101.29,101.29,101.2,101.22,17519.0,94.5515,94.5515,94.4675,94.4861,17519.0
2020-01-06 13:50:00,101.21,101.22,101.14,101.2,38400.0,94.4768,94.4861,94.4115,94.4675,38400.0
2020-01-06 13:55:00,101.21,101.33,101.19,101.3,21692.0,94.4768,94.5888,94.4581,94.5608,21692.0
2020-01-06 14:00:00,101.32,101.35,101.28,101.3,12972.0,94.5795,94.6075,94.5421,94.5608,12972.0
2020-01-06 14:05:00,101.3,101.32,101.28,101.32,12861.0,94.5608,94.5795,94.5421,94.5795,12861.0
2020-01-06 14:10:00,101.31,101.38,101.28,101.31,33773.0,94.5701,94.6355,94.5421,94.5701,33773.0
2020-01-06 14:15:00,101.31,101.38,101.31,101.32,22234.0,94.5701,94.6355,94.5701,94.5795,22234.0
2020-01-06 14:20:00,101.33,101.38,101.33,101.34,12561.0,94.5888,94.6355,94.5888,94.5981,12561.0
2020-01-06 14:25:00,101.34,101.36,101.29,101.29,18588.0,94.5981,94.6168,94.5515,94.5515,18588.0
2020-01-06 14:30:00,101.3,101.3,101.24,101.26,17383.0,94.5608,94.5608,94.5048,94.5235,17383.0
2020-01-06 14:35:00,101.27,101.3,101.24,101.24,21802.0,94.5328,94.5608,94.5048,94.5048,21802.0
2020-01-06 14:40:00,101.24,101.3,101.24,101.27,17319.0,94.5048,94.5608,94.5048,94.5328,17319.0
2020-01-06 14:45:00,101.28,101.32,101.27,101.31,27526.0,94.5421,94.5795,94.5328,94.5701,27526.0
2020-01-06 14:50:00,101.32,101.41,101.31,101.35,24334.0,94.5795,94.6635,94.5701,94.6075,24334.0
2020-01-06 14:55:00,101.35,101.4,101.34,101.4,20429.0,94.6075,94.6542,94.5981,94.6542,20429.0
2020-01-06 15:00:00,101.4,101.41,101.34,101.35,39067.0,94.6542,94.6635,94.5981,94.6075,39067.0
2020-01-06 15:05:00,101.36,101.37,101.32,101.35,28791.0,94.6168,94.6262,94.5795,94.6075,28791.0
2020-01-06 15:10:00,101.36,101.43,101.34,101.43,27007.0,94.6168,94.6822,94.5981,94.6822,27007.0
2020-01-06 15:15:00,101.43,101.45,101.41,101.43,28537.0,94.6822,94.7008,94.6635,94.6822,28537.0
2020-01-06 15:20:00,101.43,101.52,101.41,101.48,45823.0,94.6822,94.7662,94.6635,94.7288,45823.0
2020-01-06 15:25:00,101.48,101.52,101.43,101.44,25824.0,94.7288,94.7662,94.6822,94.6915,25824.0
2020-01-06 15:30:00,101.45,101.51,101.41,101.49,46367.0,94.7008,94.7568,94.6635,94.7382,46367.0
2020-01-06 15:35:00,101.5,101.6,101.49,101.59,44108.0,94.7475,94.8409,94.7382,94.8315,44108.0
2020-01-06 15:40:00,101.6,101.65,101.59,101.63,58547.0,94.8409,94.8875,94.8315,94.8689,58547.0
2020-01-06 15:45:00,101.63,101.68,101.61,101.66,71269.0,94.8689,94.9155,94.8502,94.8969,71269.0
2020-01-06 15:50:00,101.67,101.82,101.66,101.79,106919.0,94.9062,95.0462,94.8969,95.0182,106919.0
2020-01-06 15:55:00,101.8,101.84,101.64,101.83,383208.0,95.0275,95.0649,94.8782,95.0556,383208.0
2020-01-07 09:30:00,101.81,101.92,101.63,101.89,186424.0,95.0369,95.1396,94.8689,95.1116,186424.0
2020-01-07 09:35:00,101.9,102.04,101.85,101.97,110408.0,95.1209,95.2516,95.0742,95.1862,110408.0
2020-01-07 09:40:00,101.96,102.35,101.94,102.32,81771.0,95.1769,95.541,95.1582,95.513,81771.0
2020-01-07 09:45:00,102.31,102.47,102.21,102.45,62990.0,95.5036,95.653,95.4103,95.6343,62990.0
2020-01-07 09:50:00,102.42,102.5,102.35,102.39,49768.0,95.6063,95.681,95.541,95.5783,49768.0
2020-01-07 09:55:00,102.4,102.5,102.39,102.45,39060.0,95.5876,95.681,95.5783,95.6343,39060.0
2020-01-07 10:00:00,102.46,102.68,102.45,102.6,160838.0,95.6436,95.849,95.6343,95.7743,160838.0
2020-01-07 10:05:00,102.6,102.64,102.57,102.59,59350.0,95.7743,95.8117,95.7463,95.765,59350.0
2020-01-07 10:10:00,102.6,102.63,102.54,102.61,47679.0,95.7743,95.8023,95.7183,95.7837,47679.0
2020-01-07 10:15:00,102.61,102.66,102.55,102.61,36260.0,95.7837,95.8303,95.7277,95.7837,36260.0
2020-01-07 10:20:00,102.61,102.74,102.55,102.7,72492.0,95.7837,95.905,95.7277,95.8677,72492.0
2020-01-07 10:25:00,102.7,102.71,102.48,102.61,33248.0,95.8677,95.877,95.6623,95.7837,33248.0
2020-01-07 10:30:00,102.62,102.68,102.35,102.38,51937.0,95.793,95.849,95.541,95.569,51937.0
2020-01-07 10:35:00,102.4,102.42,102.34,102.38,33639.0,95.5876,95.6063,95.5316,95.569,33639.0
2020-01-07 10:40:00,102.38,102.4,102.27,102.28,45516.0,95.569,95.5876,95.4663,95.4756,45516.0
2020-01-07 10:45:00,102.28,102.31,102.2,102.2,35667.0,95.4756,95.5036,95.4009,95.4009,35667.0
2020-01-07 10:50:00,102.19,102.21,102.15,102.2,15798.0,95.3916,95.4103,95.3543,95.4009,15798.0
2020-01-07 10:55:00,102.21,102.24,102.13,102.17,26808.0,95.4103,95.4383,95.3356,95.3729,26808.0
2020-01-07 11:00:00,102.18,102.28,102.16,102.25,53450.0,95.3823,95.4756,95.3636,95.4476,53450.0
2020-01-07 11:05:00,102.25,102.36,102.25,102.3,28968.0,95.4476,95.5503,95.4476,95.4943,28968.0
2020-01-07 11:10:00,102.3,102.4,102.3,102.38,24024.0,95.4943,95.5876,95.4943,95.569,24024.0
2020-01-07 11:15:00,102.38,102.38,102.26,102.32,33888.0,95.569,95.569,95.4569,95.513,33888.0
2020-01-07 11:20:00,102.31,102.42,102.3,102.4,42970.0,95.5036,95.6063,95.4943,95.5876,42970.0
2020-01-07 11:25:00,102.41,102.41,102.34,102.36,17643.0,95.597,95.597,95.5316,95.5503,17643.0
2020-01-07 11:30:00,102.36,102.42,102.33,102.38,29782.0,95.5503,95.6063,95.5223,95.569,29782.0
2020-01-07 11:35:00,102.38,102.41,102.25,102.26,29952.0,95.569,95.597,95.4476,95.4569,29952.0
2020-01-07 11:40:00,102.27,102.28,102.13,102.14,17355.0,95.4663,95.4756,95.3356,95.3449,17355.0
2020-01-07 11:45:00,102.13,102.15,101.97,101.97,26856.0,95.3356,95.3543,95.1862,95.1862,26856.0
2020-01-07 11:50:00,101.97,102.02,101.93,101.96,44899.0,95.1862,95.2329,95.1489,95.1769,44899.0
2020-01-07 11:55:00,101.96,102.0,101.91,101.95,30323.0,95.1769,95.2142,95.1302,95.1676,30323.0
2020-01-07 12:00:00,101.95,101.97,101.86,101.87,24810.0,95.1676,95.1862,95.0836,95.0929,24810.0
2020-01-07 12:05:00,101.87,101.88,101.79,101.8,25931.0,95.0929,95.1022,95.0182,95.0275,25931.0
2020-01-07 12:10:00,101.8,101.83,101.75,101.83,42717.0,95.0275,95.0556,94.9809,95.0556,42717.0
2020-01-07 12:15:00,101.83,101.93,101.81,101.92,67985.0,95.0556,95.1489,95.0369,95.1396,67985.0
2020-01-07 12:20:00,101.92,101.96,101.85,101.9,36093.0,95.1396,95.1769,95.0742,95.1209,36093.0
2020-01-07 12:25:00,101.9,101.95,101.88,101.9,33909.0,95.1209,95.1676,95.1022,95.1209,33909.0
2020-01-07 12:30:00,101.9,101.9,101.82,101.86,28220.0,95.1209,95.1209,95.0462,95.0836,28220.0
2020-01-07 12:35:00,101.86,101.97,101.82,101.85,95024.0,95.0836,95.1862,95.0462,95.0742,95024.0
2020-01-07 12:40:00,101.84,101.85,101.68,101.76,46726.0,95.0649,95.0742,94.9155,94.9902,46726.0
2020-01-07 12:45:00,101.75,101.78,101.72,101.78,14998.0,94.9809,95.0089,94.9529,95.0089,14998.0
2020-01-07 12:50:00,101.77,101.79,101.72,101.76,10540.0,94.9995,95.0182,94.9529,94.9902,10540.0
2020-01-07 12:55:00,101.76,101.86,101.76,101.84,15279.0,94.9902,95.0836,94.9902,95.0649,15279.0
2020-01-07 13:00:00,101.85,101.97,101.84,101.96,38146.0,95.0742,95.1862,95.0649,95.1769,38146.0
2020-01-07 13:05:00,101.96,102.05,101.95,102.05,29444.0,95.1769,95.2609,95.1676,95.2609,29444.0
2020-01-07 13:10:00,102.06,102.07,102.0,102.01,18340.0,95.2702,95.2796,95.2142,95.2236,18340.0
2020-01-07 13:15:00,102.02,102.04,101.95,102.04,24180.0,95.2329,95.2516,95.1676,95.2516,24180.0
2020-01-07 13:20:00,102.05,102.05,101.99,102.0,34846.0,95.2609,95.2609,95.2049,95.2142,34846.0
2020-01-07 13:25:00,102.0,102.0,101.91,101.94,18533.0,95.2142,95.2142,95.1302,95.1582,18533.0
2020-01-07 13:30:00,101.94,101.97,101.92,101.93,14230.0,95.1582,95.1862,95.1396,95.1489,14230.0
2020-01-07 13:35:00,101.93,101.93,101.85,101.85,20394.0,95.1489,95.1489,95.0742,95.0742,20394.0
2020-01-07 13:40:00,101.85,101.85,101.72,101.73,29093.0,95.0742,95.0742,94.9529,94.9622,29093.0
2020-01-07 13:45:00,101.73,101.83,101.73,101.8,26060.0,94.9622,95.0556,94.9622,95.0275,26060.0
2020-01-07 13:50:00,101.78,101.86,101.75,101.86,27133.0,95.0089,95.0836,94.9809,95.0836,27133.0
2020-01-07 13:55:00,101.86,101.88,101.83,101.85,14010.0,95.0836,95.1022,95.0556,95.0742,14010.0
2020-01-07 14:00:00,101.84,101.88,101.78,101.8,23117.0,95.0649,95.1022,95.0089,95.0275,23117.0
2020-01-07 14:05:00,101.8,101.84,101.76,101.79,24592.0,95.0275,95.0649,94.9902,95.0182,24592.0
2020-01-07 14:10:00,101.78,101.78,101.6,101.68,125325.0,95.0089,95.0089,94.8409,94.9155,125325.0
2020-01-07 14:15:00,101.69,101.77,101.68,101.76,24370.0,94.9249,94.9995,94.9155,94.9902,24370.0
2020-01-07 14:20:00,101.75,101.81,101.74,101.8,21595.0,94.9809,95.0369,94.9715,95.0275,21595.0
2020-01-07 14:25:00,101.8,101.84,101.76,101.78,29070.0,95.0275,95.0649,94.9902,95.0089,29070.0
2020-01-07 14:30:00,101.78,101.8,101.61,101.68,66883.0,95.0089,95.0275,94.8502,94.9155,66883.0
2020-01-07 14:35:00,101.67,101.72,100.81,101.48,171474.0,94.9062,94.9529,94.1034,94.7288,171474.0
2020-01-07 14:40:00,101.48,101.58,101.45,101.5,74569.0,94.7288,94.8222,94.7008,94.7475,74569.0
2020-01-07 14:45:00,101.5,101.67,101.44,101.65,36967.0,94.7475,94.9062,94.6915,94.8875,36967.0
2020-01-07 14:50:00,101.65,101.68,101.58,101.58,37820.0,94.8875,94.9155,94.8222,94.8222,37820.0
2020-01-07 14:55:00,101.58,101.68,101.56,101.67,32817.0,94.8222,94.9155,94.8035,94.9062,32817.0
2020-01-07 15:00:00,101.67,101.74,101.67,101.73,37594.0,94.9062,94.9715,94.9062,94.9622,37594.0
2020-01-07 15:05:00,101.72,101.85,101.71,101.8,24000.0,94.9529,95.0742,94.9435,95.0275,24000.0
2020-01-07 15:10:00,101.8,101.96,101.79,101.95,50987.0,95.0275,95.1769,95.0182,95.1676,50987.0
2020-01-07 15:15:00,101.94,102.02,101.93,102.01,57367.0,95.1582,95.2329,95.1489,95.2236,57367.0
2020-01-07 15:20:00,102.01,102.06,101.95,101.98,69693.0,95.2236,95.2702,95.1676,95.1956,69693.0
2020-01-07 15:25:00,101.98,102.08,101.96,102.08,35557.0,95.1956,95.2889,95.1769,95.2889,35557.0
2020-01-07 15:30:00,102.07,102.09,101.97,102.03,64664.0,95.2796,95.2983,95.1862,95.2422,64664.0
2020-01-07 15:35:00,102.03,102.05,101.94,101.96,190815.0,95.2422,95.2609,95.1582,95.1769,190815.0
2020-01-07 15:40:00,101.95,101.99,101.9,101.93,60660.0,95.1676,95.2049,95.1209,95.1489,60660.0
2020-01-07 15:45:00,101.93,101.93,101.83,101.84,80198.0,95.1489,95.1489,95.0556,95.0649,80198.0
2020-01-07 15:50:00,101.83,101.84,101.58,101.63,177798.0,95.0556,95.0649,94.8222,94.8689,177798.0
2020-01-07 15:55:00,101.63,101.78,101.58,101.78,466813.0,94.8689,95.0089,94.8222,95.0089,466813.0
2020-01-08 09:30:00,101.31,101.61,100.85,101.55,194514.0,94.5701,94.8502,94.1407,94.7942,194514.0
2020-01-08 09:35:00,101.55,101.61,101.13,101.17,90639.0,94.7942,94.8502,94.4021,94.4395,90639.0
2020-01-08 09:40:00,101.18,101.43,101.18,101.35,49441.0,94.4488,94.6822,94.4488,94.6075,49441.0
2020-01-08 09:45:00,101.34,101.5,101.32,101.5,59847.0,94.5981,94.7475,94.5795,94.7475,59847.0
2020-01-08 09:50:00,101.48,101.58,101.48,101.52,32110.0,94.7288,94.8222,94.7288,94.7662,32110.0
2020-01-08 09:55:00,101.51,101.7,101.5,101.56,45287.0,94.7568,94.9342,94.7475,94.8035,45287.0
2020-01-08 10:00:00,101.55,101.65,101.45,101.63,41996.0,94.7942,94.8875,94.7008,94.8689,41996.0
2020-01-08 10:05:00,101.62,101.71,101.58,101.59,32071.0,94.8595,94.9435,94.8222,94.8315,32071.0
2020-01-08 10:10:00,101.59,101.74,101.57,101.68,36790.0,94.8315,94.9715,94.8128,94.9155,36790.0
2020-01-08 10:15:00,101.67,101.72,101.6,101.62,26302.0,94.9062,94.9529,94.8409,94.8595,26302.0
2020-01-08 10:20:00,101.61,101.62,101.48,101.54,35450.0,94.8502,94.8595,94.7288,94.7848,35450.0
2020-01-08 10:25:00,101.55,101.55,101.37,101.38,36488.0,94.7942,94.7942,94.6262,94.6355,36488.0
2020-01-08 10:30:00,101.39,101.47,101.28,101.39,30520.0,94.6448,94.7195,94.5421,94.6448,30520.0
2020-01-08 10:35:00,101.4,101.44,101.32,101.34,43292.0,94.6542,94.6915,94.5795,94.5981,43292.0
2020-01-08 10:40:00,101.34,101.35,101.23,101.26,32861.0,94.5981,94.6075,94.4955,94.5235,32861.0
2020-01-08 10:45:00,101.25,101.33,101.19,101.27,36550.0,94.5141,94.5888,94.4581,94.5328,36550.0
2020-01-08 10:50:00,101.29,101.4,101.23,101.38,23737.0,94.5515,94.6542,94.4955,94.6355,23737.0
2020-01-08 10:55:00,101.38,101.47,101.36,101.42,32647.0,94.6355,94.7195,94.6168,94.6728,32647.0
2020-01-08 11:00:00,101.42,101.47,101.37,101.47,32677.0,94.6728,94.7195,94.6262,94.7195,32677.0
2020-01-08 11:05:00,101.47,101.52,101.45,101.51,26709.0,94.7195,94.7662,94.7008,94.7568,26709.0
2020-01-08 11:10:00,101.51,101.58,101.51,101.57,32530.0,94.7568,94.8222,94.7568,94.8128,32530.0
2020-01-08 11:15:00,101.57,101.6,101.52,101.53,21040.0,94.8128,94.8409,94.7662,94.7755,21040.0
2020-01-08 11:20:00,101.53,101.53,101.36,101.39,19719.0,94.7755,94.7755,94.6168,94.6448,19719.0
2020-01-08 11:25:00,101.4,101.67,101.34,101.6,61019.0,94.6542,94.9062,94.5981,94.8409,61019.0
2020-01-08 11:30:00,101.6,101.66,101.47,101.6,34531.0,94.8409,94.8969,94.7195,94.8409,34531.0
2020-01-08 11:35:00,101.6,101.84,101.59,101.82,31584.0,94.8409,95.0649,94.8315,95.0462,31584.0
2020-01-08 11:40:00,101.83,102.09,101.82,102.09,73799.0,95.0556,95.2983,95.0462,95.2983,73799.0
2020-01-08 11:45:00,102.1,102.11,101.94,102.05,31898.0,95.3076,95.3169,95.1582,95.2609,31898.0
2020-01-08 11:50:00,102.04,102.14,102.01,102.03,19790.0,95.2516,95.3449,95.2236,95.2422,19790.0
2020-01-08 11:55:00,102.05,102.06,101.93,101.94,19262.0,95.2609,95.2702,95.1489,95.1582,19262.0
2020-01-08 12:00:00,101.94,102.01,101.91,101.99,19261.0,95.1582,95.2236,95.1302,95.2049,19261.0
2020-01-08 12:05:00,102.0,102.04,101.93,101.96,21976.0,95.2142,95.2516,95.1489,95.1769,21976.0
2020-01-08 12:10:00,101.95,101.96,101.81,101.87,34389.0,95.1676,95.1769,95.0369,95.0929,34389.0
2020-01-08 12:15:00,101.89,101.95,101.87,101.89,24055.0,95.1116,95.1676,95.0929,95.1116,24055.0
2020-01-08 12:20:00,101.88,101.93,101.87,101.9,22841.0,95.1022,95.1489,95.0929,95.1209,22841.0
2020-01-08 12:25:00,101.91,101.98,101.86,101.88,20636.0,95.1302,95.1956,95.0836,95.1022,20636.0
2020-01-08 12:30:00,101.89,101.94,101.82,101.84,49820.0,95.1116,95.1582,95.0462,95.0649,49820.0
2020-01-08 12:35:00,101.84,101.84,101.73,101.75,140689.0,95.0649,95.0649,94.9622,94.9809,140689.0
2020-01-08 12:40:00,101.74,101.81,101.73,101.81,27689.0,94.9715,95.0369,94.9622,95.0369,27689.0
2020-01-08 12:45:00,101.8,101.91,101.78,101.91,26536.0,95.0275,95.1302,95.0089,95.1302,26536.0
2020-01-08 12:50:00,101.92,101.94,101.82,101.86,33701.0,95.1396,95.1582,95.0462,95.0836,33701.0
2020-01-08 12:55:00,101.86,101.89,101.8,101.87,13551.0,95.0836,95.1116,95.0275,95.0929,13551.0
2020-01-08 13:00:00,101.88,101.93,101.86,101.91,15571.0,95.1022,95.1489,95.0836,95.1302,15571.0
2020-01-08 13:05:00,101.9,101.9,101.85,101.87,15892.0,95.1209,95.1209,95.0742,95.0929,15892.0
2020-01-08 13:10:00,101.87,101.94,101.82,101.86,31505.0,95.0929,95.1582,95.0462,95.0836,31505.0
2020-01-08 13:15:00,101.86,101.86,101.77,101.81,15079.0,95.0836,95.0836,94.9995,95.0369,15079.0
2020-01-08 13:20:00,101.81,101.86,101.79,101.81,31099.0,95.0369,95.0836,95.0182,95.0369,31099.0
2020-01-08 13:25:00,101.8,101.87,101.75,101.87,39534.0,95.0275,95.0929,94.9809,95.0929,39534.0
2020-01-08 13:30:00,101.87,101.87,101.8,101.83,21595.0,95.0929,95.0929,95.0275,95.0556,21595.0
2020-01-08 13:35:00,101.83,101.92,101.8,101.89,65489.0,95.0556,95.1396,95.0275,95.1116,65489.0
2020-01-08 13:40:00,101.9,101.95,101.9,101.91,15168.0,95.1209,95.1676,95.1209,95.1302,15168.0
2020-01-08 13:45:00,101.91,101.91,101.74,101.86,53195.0,95.1302,95.1302,94.9715,95.0836,53195.0
2020-01-08 13:50:00,101.84,101.85,101.78,101.8,12887.0,95.0649,95.0742,95.0089,95.0275,12887.0
2020-01-08 13:55:00,101.8,101.81,101.74,101.77,16068.0,95.0275,95.0369,94.9715,94.9995,16068.0
2020-01-08 14:00:00,101.77,101.84,101.76,101.77,44141.0,94.9995,95.0649,94.9902,94.9995,44141.0
2020-01-08 14:05:00,101.77,101.87,101.77,101.82,29041.0,94.9995,95.0929,94.9995,95.0462,29041.0
2020-01-08 14:10:00,101.82,101.83,101.68,101.71,37326.0,95.0462,95.0556,94.9155,94.9435,37326.0
2020-01-08 14:15:00,101.7,101.7,101.61,101.62,36222.0,94.9342,94.9342,94.8502,94.8595,36222.0
2020-01-08 14:20:00,101.6,101.69,101.58,101.58,29616.0,94.8409,94.9249,94.8222,94.8222,29616.0
2020-01-08 14:25:00,101.58,101.7,101.58,101.68,23561.0,94.8222,94.9342,94.8222,94.9155,23561.0
2020-01-08 14:30:00,101.67,101.67,101.48,101.48,80582.0,94.9062,94.9062,94.7288,94.7288,80582.0
2020-01-08 14:35:00,101.48,101.55,101.44,101.51,55555.0,94.7288,94.7942,94.6915,94.7568,55555.0
2020-01-08 14:40:00,101.52,101.62,101.5,101.59,24822.0,94.7662,94.8595,94.7475,94.8315,24822.0
2020-01-08 14:45:00,101.59,101.72,101.58,101.72,16949.0,94.8315,94.9529,94.8222,94.9529,16949.0
2020-01-08 14:50:00,101.71,101.77,101.69,101.76,19191.0,94.9435,94.9995,94.9249,94.9902,19191.0
2020-01-08 14:55:00,101.74,101.84,101.73,101.83,39592.0,94.9715,95.0649,94.9622,95.0556,39592.0
2020-01-08 15:00:00,101.84,101.84,101.69,101.81,66188.0,95.0649,95.0649,94.9249,95.0369,66188.0
2020-01-08 15:05:00,101.81,101.82,101.76,101.8,55811.0,95.0369,95.0462,94.9902,95.0275,55811.0
2020-01-08 15:10:00,101.8,101.87,101.75,101.87,30510.0,95.0275,95.0929,94.9809,95.0929,30510.0
2020-01-08 15:15:00,101.87,101.99,101.84,101.98,34342.0,95.0929,95.2049,95.0649,95.1956,34342.0
2020-01-08 15:20:00,101.98,102.04,101.95,102.04,47398.0,95.1956,95.2516,95.1676,95.2516,47398.0
2020-01-08 15:25:00,102.04,102.05,101.99,102.0,39537.0,95.2516,95.2609,95.2049,95.2142,39537.0
2020-01-08 15:30:00,101.99,102.02,101.93,101.95,81106.0,95.2049,95.2329,95.1489,95.1676,81106.0
2020-01-08 15:35:00,101.94,102.01,101.9,101.95,41801.0,95.1582,95.2236,95.1209,95.1676,41801.0
2020-01-08 15:40:00,101.95,101.97,101.9,101.97,53275.0,95.1676,95.1862,95.1209,95.1862,53275.0
2020-01-08 15:45:00,101.97,101.98,101.71,101.71,124258.0,95.1862,95.1956,94.9435,94.9435,124258.0
2020-01-08 15:50:00,101.71,101.78,101.66,101.74,103240.0,94.9435,95.0089,94.8969,94.9715,103240.0
2020-01-08 15:55:00,101.74,101.75,101.51,101.54,230665.0,94.9715,94.9809,94.7568,94.7848,230665.0
2020-01-09 09:30:00,101.94,102.07,101.85,101.91,214278.0,95.1582,95.2796,95.0742,95.1302,214278.0
2020-01-09 09:35:00,101.9,102.18,101.9,102.0,49921.0,95.1209,95.3823,95.1209,95.2142,49921.0
2020-01-09 09:40:00,102.0,102.02,101.87,101.97,34397.0,95.2142,95.2329,95.0929,95.1862,34397.0
2020-01-09 09:45:00,101.98,102.03,101.83,101.99,35846.0,95.1956,95.2422,95.0556,95.2049,35846.0
2020-01-09 09:50:00,102.01,102.01,101.87,101.95,38805.0,95.2236,95.2236,95.0929,95.1676,38805.0
2020-01-09 09:55:00,101.95,102.03,101.89,102.0,66207.0,95.1676,95.2422,95.1116,95.2142,66207.0
2020-01-09 10:00:00,102.0,102.03,101.88,101.99,47800.0,95.2142,95.2422,95.1022,95.2049,47800.0
2020-01-09 10:05:00,102.0,102.07,101.93,102.03,23737.0,95.2142,95.2796,95.1489,95.2422,23737.0
2020-01-09 10:10:00,102.03,102.14,102.02,102.12,36936.0,95.2422,95.3449,95.2329,95.3263,36936.0
2020-01-09 10:15:00,102.12,102.2,102.02,102.18,54082.0,95.3263,95.4009,95.2329,95.3823,54082.0
2020-01-09 10:20:00,102.18,102.28,102.18,102.26,38630.0,95.3823,95.4756,95.3823,95.4569,38630.0
2020-01-09 10:25:00,102.25,102.26,102.16,102.17,55325.0,95.4476,95.4569,95.3636,95.3729,55325.0
2020-01-09 10:30:00,102.16,102.2,102.06,102.12,38301.0,95.3636,95.4009,95.2702,95.3263,38301.0
2020-01-09 10:35:00,102.12,102.25,102.07,102.22,99878.0,95.3263,95.4476,95.2796,95.4196,99878.0
2020-01-09 10:40:00,102.21,102.22,101.97,102.01,34427.0,95.4103,95.4196,95.1862,95.2236,34427.0
2020-01-09 10:45:00,102.01,102.07,101.97,102.03,26836.0,95.2236,95.2796,95.1862,95.2422,26836.0
2020-01-09 10:50:00,102.04,102.05,101.96,101.98,38989.0,95.2516,95.2609,95.1769,95.1956,38989.0
2020-01-09 10:55:00,101.97,102.01,101.9,101.98,28533.0,95.1862,95.2236,95.1209,95.1956,28533.0
2020-01-09 11:00:00,102.0,102.16,101.98,102.14,55477.0,95.2142,95.3636,95.1956,95.3449,55477.0
2020-01-09 11:05:00,102.13,102.2,102.08,102.17,27250.0,95.3356,95.4009,95.2889,95.3729,27250.0
2020-01-09 11:10:00,102.16,102.21,102.11,102.11,30428.0,95.3636,95.4103,95.3169,95.3169,30428.0
2020-01-09 11:15:00,102.12,102.25,102.1,102.23,43898.0,95.3263,95.4476,95.3076,95.4289,43898.0
2020-01-09 11:20:00,102.23,102.31,102.23,102.31,51765.0,95.4289,95.5036,95.4289,95.5036,51765.0
2020-01-09 11:25:00,102.32,102.41,102.3,102.39,90287.0,95.513,95.597,95.4943,95.5783,90287.0
2020-01-09 11:30:00,102.38,102.39,102.25,102.3,42092.0,95.569,95.5783,95.4476,95.4943,42092.0
2020-01-09 11:35:00,102.3,102.33,102.24,102.27,29299.0,95.4943,95.5223,95.4383,95.4663,29299.0
2020-01-09 11:40:00,102.27,102.27,102.13,102.16,43076.0,95.4663,95.4663,95.3356,95.3636,43076.0
2020-01-09 11:45:00,102.16,102.21,102.11,102.21,22820.0,95.3636,95.4103,95.3169,95.4103,22820.0
2020-01-09 11:50:00,102.23,102.25,102.14,102.23,23912.0,95.4289,95.4476,95.3449,95.4289,23912.0
2020-01-09 11:55:00,102.23,102.31,102.22,102.29,36772.0,95.4289,95.5036,95.4196,95.4849,36772.0
2020-01-09 12:00:00,102.3,102.31,102.21,102.21,41474.0,95.4943,95.5036,95.4103,95.4103,41474.0
2020-01-09 12:05:00,102.2,102.22,102.15,102.16,66576.0,95.4009,95.4196,95.3543,95.3636,66576.0
2020-01-09 12:10:00,102.17,102.17,102.1,102.12,31808.0,95.3729,95.3729,95.3076,95.3263,31808.0
2020-01-09 12:15:00,102.13,102.13,102.02,102.03,24720.0,95.3356,95.3356,95.2329,95.2422,24720.0
2020-01-09 12:20:00,102.04,102.05,101.86,101.9,27542.0,95.2516,95.2609,95.0836,95.1209,27542.0
2020-01-09 12:25:00,101.91,101.91,101.72,101.75,31014.0,95.1302,95.1302,94.9529,94.9809,31014.0
2020-01-09 12:30:00,101.75,101.83,101.6,101.6,34900.0,94.9809,95.0556,94.8409,94.8409,34900.0
2020-01-09 12:35:00,101.6,101.65,101.51,101.6,46750.0,94.8409,94.8875,94.7568,94.8409,46750.0
2020-01-09 12:40:00,101.6,101.61,101.52,101.56,22697.0,94.8409,94.8502,94.7662,94.8035,22697.0
2020-01-09 12:45:00,101.57,101.62,101.56,101.56,29029.0,94.8128,94.8595,94.8035,94.8035,29029.0
2020-01-09 12:50:00,101.56,101.66,101.56,101.63,23209.0,94.8035,94.8969,94.8035,94.8689,23209.0
2020-01-09 12:55:00,101.63,101.63,101.54,101.57,16714.0,94.8689,94.8689,94.7848,94.8128,16714.0
2020-01-09 13:00:00,101.58,101.72,101.57,101.72,16585.0,94.8222,94.9529,94.8128,94.9529,16585.0
2020-01-09 13:05:00,101.72,101.75,101.69,101.71,13751.0,94.9529,94.9809,94.9249,94.9435,13751.0
2020-01-09 13:10:00,101.7,101.79,101.68,101.75,16814.0,94.9342,95.0182,94.9155,94.9809,16814.0
2020-01-09 13:15:00,101.75,101.81,101.71,101.76,23157.0,94.9809,95.0369,94.9435,94.9902,23157.0
2020-01-09 13:20:00,101.76,101.76,101.65,101.65,20689.0,94.9902,94.9902,94.8875,94.8875,20689.0
2020-01-09 13:25:00,101.65,101.7,101.64,101.69,17299.0,94.8875,94.9342,94.8782,94.9249,17299.0
2020-01-09 13:30:00,101.7,101.72,101.64,101.67,32850.0,94.9342,94.9529,94.8782,94.9062,32850.0
2020-01-09 13:35:00,101.67,101.75,101.63,101.74,24979.0,94.9062,94.9809,94.8689,94.9715,24979.0
2020-01-09 13:40:00,101.74,101.79,101.74,101.78,12141.0,94.9715,95.0182,94.9715,95.0089,12141.0
2020-01-09 13:45:00,101.77,101.79,101.73,101.74,16360.0,94.9995,95.0182,94.9622,94.9715,16360.0
2020-01-09 13:50:00,101.74,101.8,101.72,101.73,21135.0,94.9715,95.0275,94.9529,94.9622,21135.0
2020-01-09 13:55:00,101.73,101.75,101.68,101.71,16794.0,94.9622,94.9809,94.9155,94.9435,16794.0
2020-01-09 14:00:00,101.7,101.79,101.7,101.74,17330.0,94.9342,95.0182,94.9342,94.9715,17330.0
2020-01-09 14:05:00,101.74,101.75,101.72,101.74,9099.0,94.9715,94.9809,94.9529,94.9715,9099.0
2020-01-09 14:10:00,101.74,101.77,101.73,101.76,12684.0,94.9715,94.9995,94.9622,94.9902,12684.0
2020-01-09 14:15:00,101.77,101.8,101.72,101.73,13300.0,94.9995,95.0275,94.9529,94.9622,13300.0
2020-01-09 14:20:00,101.73,101.75,101.65,101.67,11883.0,94.9622,94.9809,94.8875,94.9062,11883.0
2020-01-09 14:25:00,101.68,101.71,101.66,101.67,18937.0,94.9155,94.9435,94.8969,94.9062,18937.0
2020-01-09 14:30:00,101.68,101.7,101.67,101.68,19241.0,94.9155,94.9342,94.9062,94.9155,19241.0
2020-01-09 14:35:00,101.69,101.69,101.6,101.67,38908.0,94.9249,94.9249,94.8409,94.9062,38908.0
2020-01-09 14:40:00,101.67,101.73,101.66,101.67,27976.0,94.9062,94.9622,94.8969,94.9062,27976.0
2020-01-09 14:45:00,101.67,101.67,101.6,101.61,25014.0,94.9062,94.9062,94.8409,94.8502,25014.0
2020-01-09 14:50:00,101.61,101.63,101.52,101.55,26238.0,94.8502,94.8689,94.7662,94.7942,26238.0
2020-01-09 14:55:00,101.56,101.61,101.54,101.58,21404.0,94.8035,94.8502,94.7848,94.8222,21404.0
2020-01-09 15:00:00,101.57,101.57,101.49,101.52,23321.0,94.8128,94.8128,94.7382,94.7662,23321.0
2020-01-09 15:05:00,101.52,101.55,101.51,101.54,17557.0,94.7662,94.7942,94.7568,94.7848,17557.0
2020-01-09 15:10:00,101.54,101.56,101.52,101.55,21482.0,94.7848,94.8035,94.7662,94.7942,21482.0
2020-01-09 15:15:00,101.55,101.58,101.49,101.56,44519.0,94.7942,94.8222,94.7382,94.8035,44519.0
2020-01-09 15:20:00,101.56,101.57,101.44,101.48,61400.0,94.8035,94.8128,94.6915,94.7288,61400.0
2020-01-09 15:25:00,101.48,101.54,101.47,101.52,39480.0,94.7288,94.7848,94.7195,94.7662,39480.0
2020-01-09 15:30:00,101.53,101.58,101.51,101.52,54985.0,94.7755,94.8222,94.7568,94.7662,54985.0
2020-01-09 15:35:00,101.52,101.56,101.46,101.5,51852.0,94.7662,94.8035,94.7102,94.7475,51852.0
2020-01-09 15:40:00,101.5,101.51,101.43,101.5,42452.0,94.7475,94.7568,94.6822,94.7475,42452.0
2020-01-09 15:45:00,101.49,101.51,101.4,101.42,45208.0,94.7382,94.7568,94.6542,94.6728,45208.0
2020-01-09 15:50:00,101.43,101.48,101.38,101.47,138764.0,94.6822,94.7288,94.6355,94.7195,138764.0
2020-01-09 15:55:00,101.48,101.53,101.43,101.5,205117.0,94.7288,94.7755,94.6822,94.7475,205117.0
2020-01-10 09:30:00,101.89,101.93,101.56,101.59,118107.0,95.1116,95.1489,94.8035,94.8315,118107.0
2020-01-10 09:35:00,101.59,101.67,101.49,101.62,35667.0,94.8315,94.9062,94.7382,94.8595,35667.0
2020-01-10 09:40:00,101.61,101.72,101.54,101.58,36134.0,94.8502,94.9529,94.7848,94.8222,36134.0
2020-01-10 09:45:00,101.54,101.63,101.38,101.63,32104.0,94.7848,94.8689,94.6355,94.8689,32104.0
2020-01-10 09:50:00,101.64,101.77,101.62,101.74,52124.0,94.8782,94.9995,94.8595,94.9715,52124.0
2020-01-10 09:55:00,101.73,101.76,101.68,101.75,33007.0,94.9622,94.9902,94.9155,94.9809,33007.0
2020-01-10 10:00:00,101.73,101.75,101.62,101.68,32001.0,94.9622,94.9809,94.8595,94.9155,32001.0
2020-01-10 10:05:00,101.7,101.73,101.63,101.64,31131.0,94.9342,94.9622,94.8689,94.8782,31131.0
2020-01-10 10:10:00,101.64,101.65,101.39,101.49,39259.0,94.8782,94.8875,94.6448,94.7382,39259.0
2020-01-10 10:15:00,101.49,101.52,101.42,101.44,46130.0,94.7382,94.7662,94.6728,94.6915,46130.0
2020-01-10 10:20:00,101.44,101.49,101.39,101.42,27517.0,94.6915,94.7382,94.6448,94.6728,27517.0
2020-01-10 10:25:00,101.43,101.45,101.3,101.35,75373.0,94.6822,94.7008,94.5608,94.6075,75373.0
2020-01-10 10:30:00,101.36,101.48,101.32,101.45,34823.0,94.6168,94.7288,94.5795,94.7008,34823.0
2020-01-10 10:35:00,101.45,101.45,101.39,101.44,24829.0,94.7008,94.7008,94.6448,94.6915,24829.0
2020-01-10 10:40:00,101.44,101.44,101.36,101.41,13171.0,94.6915,94.6915,94.6168,94.6635,13171.0
2020-01-10 10:45:00,101.41,101.43,101.33,101.33,24565.0,94.6635,94.6822,94.5888,94.5888,24565.0
2020-01-10 10:50:00,101.32,101.39,101.29,101.31,24789.0,94.5795,94.6448,94.5515,94.5701,24789.0
2020-01-10 10:55:00,101.31,101.53,101.31,101.53,41325.0,94.5701,94.7755,94.5701,94.7755,41325.0
2020-01-10 11:00:00,101.53,101.63,101.53,101.6,20480.0,94.7755,94.8689,94.7755,94.8409,20480.0
2020-01-10 11:05:00,101.61,101.72,101.61,101.66,25242.0,94.8502,94.9529,94.8502,94.8969,25242.0
2020-01-10 11:10:00,101.68,101.69,101.61,101.63,24479.0,94.9155,94.9249,94.8502,94.8689,24479.0
2020-01-10 11:15:00,101.64,101.65,101.48,101.51,19903.0,94.8782,94.8875,94.7288,94.7568,19903.0
2020-01-10 11:20:00,101.51,101.58,101.47,101.53,23266.0,94.7568,94.8222,94.7195,94.7755,23266.0
2020-01-10 11:25:00,101.53,101.56,101.41,101.45,30840.0,94.7755,94.8035,94.6635,94.7008,30840.0
2020-01-10 11:30:00,101.44,101.46,101.35,101.42,19666.0,94.6915,94.7102,94.6075,94.6728,19666.0
2020-01-10 11:35:00,101.43,101.45,101.41,101.44,13259.0,94.6822,94.7008,94.6635,94.6915,13259.0
2020-01-10 11:40:00,101.45,101.46,101.25,101.26,22999.0,94.7008,94.7102,94.5141,94.5235,22999.0
2020-01-10 11:45:00,101.26,101.32,101.24,101.28,29316.0,94.5235,94.5795,94.5048,94.5421,29316.0
2020-01-10 11:50:00,101.28,101.37,101.28,101.33,27654.0,94.5421,94.6262,94.5421,94.5888,27654.0
2020-01-10 11:55:00,101.33,101.35,101.25,101.26,31092.0,94.5888,94.6075,94.5141,94.5235,31092.0
2020-01-10 12:00:00,101.25,101.26,101.17,101.2,19695.0,94.5141,94.5235,94.4395,94.4675,19695.0
2020-01-10 12:05:00,101.19,101.2,101.12,101.13,17402.0,94.4581,94.4675,94.3928,94.4021,17402.0
2020-01-10 12:10:00,101.13,101.18,101.08,101.17,20057.0,94.4021,94.4488,94.3554,94.4395,20057.0
2020-01-10 12:15:00,101.16,101.17,101.09,101.16,13804.0,94.4301,94.4395,94.3648,94.4301,13804.0
2020-01-10 12:20:00,101.16,101.19,101.11,101.15,16298.0,94.4301,94.4581,94.3835,94.4208,16298.0
2020-01-10 12:25:00,101.15,101.3,101.15,101.29,18241.0,94.4208,94.5608,94.4208,94.5515,18241.0
2020-01-10 12:30:00,101.29,101.31,101.27,101.29,16443.0,94.5515,94.5701,94.5328,94.5515,16443.0
2020-01-10 12:35:00,101.29,101.31,101.23,101.31,19552.0,94.5515,94.5701,94.4955,94.5701,19552.0
2020-01-10 12:40:00,101.31,101.34,101.24,101.25,26726.0,94.5701,94.5981,94.5048,94.5141,26726.0
2020-01-10 12:45:00,101.25,101.26,101.24,101.25,36131.0,94.5141,94.5235,94.5048,94.5141,36131.0
2020-01-10 12:50:00,101.25,101.26,101.21,101.25,22846.0,94.5141,94.5235,94.4768,94.5141,22846.0
2020-01-10 12:55:00,101.25,101.25,101.17,101.22,23738.0,94.5141,94.5141,94.4395,94.4861,23738.0
2020-01-10 13:00:00,101.22,101.3,101.2,101.23,40886.0,94.4861,94.5608,94.4675,94.4955,40886.0
2020-01-10 13:05:00,101.22,101.23,101.14,101.19,139243.0,94.4861,94.4955,94.4115,94.4581,139243.0
2020-01-10 13:10:00,101.18,101.25,101.18,101.24,174064.0,94.4488,94.5141,94.4488,94.5048,174064.0
2020-01-10 13:15:00,101.25,101.25,101.19,101.2,43166.0,94.5141,94.5141,94.4581,94.4675,43166.0
2020-01-10 13:20:00,101.2,101.22,101.19,101.2,38115.0,94.4675,94.4861,94.4581,94.4675,38115.0
2020-01-10 13:25:00,101.19,101.2,101.13,101.15,25786.0,94.4581,94.4675,94.4021,94.4208,25786.0
2020-01-10 13:30:00,101.15,101.16,101.11,101.15,20616.0,94.4208,94.4301,94.3835,94.4208,20616.0
2020-01-10 13:35:00,101.14,101.16,101.14,101.15,33610.0,94.4115,94.4301,94.4115,94.4208,33610.0
2020-01-10 13:40:00,101.14,101.2,101.14,101.19,43769.0,94.4115,94.4675,94.4115,94.4581,43769.0
2020-01-10 13:45:00,101.19,101.2,101.17,101.2,29536.0,94.4581,94.4675,94.4395,94.4675,29536.0
2020-01-10 13:50:00,101.2,101.2,101.16,101.17,43963.0,94.4675,94.4675,94.4301,94.4395,43963.0
2020-01-10 13:55:00,101.17,101.17,101.14,101.15,28417.0,94.4395,94.4395,94.4115,94.4208,28417.0
2020-01-10 14:00:00,101.15,101.18,101.1,101.12,29043.0,94.4208,94.4488,94.3741,94.3928,29043.0
2020-01-10 14:05:00,101.12,101.13,101.0,101.01,24519.0,94.3928,94.4021,94.2808,94.2901,24519.0
2020-01-10 14:10:00,101.0,101.03,100.92,100.94,45866.0,94.2808,94.3088,94.2061,94.2248,45866.0
2020-01-10 14:15:00,100.93,101.07,100.92,101.03,18482.0,94.2154,94.3461,94.2061,94.3088,18482.0
2020-01-10 14:20:00,101.02,101.07,100.98,101.07,835987.0,94.2994,94.3461,94.2621,94.3461,835987.0
2020-01-10 14:25:00,101.08,101.1,101.0,101.07,39676.0,94.3554,94.3741,94.2808,94.3461,39676.0
2020-01-10 14:30:00,101.07,101.16,101.06,101.09,34025.0,94.3461,94.4301,94.3368,94.3648,34025.0
2020-01-10 14:35:00,101.09,101.13,101.05,101.1,21040.0,94.3648,94.4021,94.3274,94.3741,21040.0
2020-01-10 14:40:00,101.1,101.11,101.05,101.09,155490.0,94.3741,94.3835,94.3274,94.3648,155490.0
2020-01-10 14:45:00,101.09,101.13,101.08,101.13,23635.0,94.3648,94.4021,94.3554,94.4021,23635.0
2020-01-10 14:50:00,101.13,101.18,101.08,101.17,34708.0,94.4021,94.4488,94.3554,94.4395,34708.0
2020-01-10 14:55:00,101.17,101.17,101.1,101.14,21674.0,94.4395,94.4395,94.3741,94.4115,21674.0
2020-01-10 15:00:00,101.15,101.17,101.07,101.17,26900.0,94.4208,94.4395,94.3461,94.4395,26900.0
2020-01-10 15:05:00,101.16,101.16,101.04,101.09,31852.0,94.4301,94.4301,94.3181,94.3648,31852.0
2020-01-10 15:10:00,101.09,101.12,101.06,101.07,21224.0,94.3648,94.3928,94.3368,94.3461,21224.0
2020-01-10 15:15:00,101.05,101.12,101.03,101.09,40004.0,94.3274,94.3928,94.3088,94.3648,40004.0
2020-01-10 15:20:00,101.09,101.13,101.05,101.12,39460.0,94.3648,94.4021,94.3274,94.3928,39460.0
2020-01-10 15:25:00,101.12,101.14,101.04,101.05,26170.0,94.3928,94.4115,94.3181,94.3274,26170.0
2020-01-10 15:30:00,101.04,101.04,100.9,100.9,41546.0,94.3181,94.3181,94.1874,94.1874,41546.0
2020-01-10 15:35:00,100.9,100.91,100.84,100.88,43598.0,94.1874,94.1968,94.1314,94.1688,43598.0
2020-01-10 15:40:00,100.88,100.9,100.8,100.85,58699.0,94.1688,94.1874,94.0941,94.1407,58699.0
2020-01-10 15:45:00,100.86,100.91,100.76,100.77,51411.0,94.1501,94.1968,94.0567,94.0661,51411.0
2020-01-10 15:50:00,100.77,100.9,100.76,100.9,122801.0,94.0661,94.1874,94.0567,94.1874,122801.0
2020-01-10 15:55:00,100.9,100.95,100.85,100.9,248866.0,94.1874,94.2341,94.1407,94.1874,248866.0
2020-01-13 09:30:00,101.0,101.23,100.83,101.02,209885.0,94.2808,94.4955,94.1221,94.2994,209885.0
2020-01-13 09:35:00,101.03,101.09,100.89,100.93,41780.0,94.3088,94.3648,94.1781,94.2154,41780.0
2020-01-13 09:40:00,100.92,101.26,100.82,101.25,58307.0,94.2061,94.5235,94.1127,94.5141,58307.0
2020-01-13 09:45:00,101.23,101.3,101.07,101.28,26135.0,94.4955,94.5608,94.3461,94.5421,26135.0
2020-01-13 09:50:00,101.3,101.32,101.14,101.22,41922.0,94.5608,94.5795,94.4115,94.4861,41922.0
2020-01-13 09:55:00,101.23,101.36,101.2,101.35,34531.0,94.4955,94.6168,94.4675,94.6075,34531.0
2020-01-13 10:00:00,101.34,101.35,101.13,101.16,29046.0,94.5981,94.6075,94.4021,94.4301,29046.0
2020-01-13 10:05:00,101.15,101.2,101.12,101.16,22187.0,94.4208,94.4675,94.3928,94.4301,22187.0
2020-01-13 10:10:00,101.17,101.19,101.09,101.12,48786.0,94.4395,94.4581,94.3648,94.3928,48786.0
2020-01-13 10:15:00,101.12,101.18,101.1,101.14,18069.0,94.3928,94.4488,94.3741,94.4115,18069.0
2020-01-13 10:20:00,101.13,101.27,101.1,101.27,42597.0,94.4021,94.5328,94.3741,94.5328,42597.0
2020-01-13 10:25:00,101.27,101.35,101.24,101.34,25318.0,94.5328,94.6075,94.5048,94.5981,25318.0
2020-01-13 10:30:00,101.36,101.44,101.29,101.38,55302.0,94.6168,94.6915,94.5515,94.6355,55302.0
2020-01-13 10:35:00,101.36,101.42,101.27,101.4,21909.0,94.6168,94.6728,94.5328,94.6542,21909.0
2020-01-13 10:40:00,101.38,101.47,101.36,101.38,13417.0,94.6355,94.7195,94.6168,94.6355,13417.0
2020-01-13 10:45:00,101.38,101.39,101.32,101.35,18506.0,94.6355,94.6448,94.5795,94.6075,18506.0
2020-01-13 10:50:00,101.36,101.43,101.33,101.42,26483.0,94.6168,94.6822,94.5888,94.6728,26483.0
2020-01-13 10:55:00,101.42,101.46,101.4,101.42,21278.0,94.6728,94.7102,94.6542,94.6728,21278.0
2020-01-13 11:00:00,101.42,101.46,101.38,101.39,31758.0,94.6728,94.7102,94.6355,94.6448,31758.0
2020-01-13 11:05:00,101.4,101.49,101.39,101.49,23546.0,94.6542,94.7382,94.6448,94.7382,23546.0
2020-01-13 11:10:00,101.48,101.55,101.43,101.47,40835.0,94.7288,94.7942,94.6822,94.7195,40835.0
2020-01-13 11:15:00,101.47,101.59,101.47,101.53,29005.0,94.7195,94.8315,94.7195,94.7755,29005.0
2020-01-13 11:20:00,101.52,101.59,101.51,101.55,95937.0,94.7662,94.8315,94.7568,94.7942,95937.0
2020-01-13 11:25:00,101.54,101.63,101.42,101.45,79712.0,94.7848,94.8689,94.6728,94.7008,79712.0
2020-01-13 11:30:00,101.47,101.64,101.44,101.57,35284.0,94.7195,94.8782,94.6915,94.8128,35284.0
2020-01-13 11:35:00,101.58,101.6,101.53,101.54,19368.0,94.8222,94.8409,94.7755,94.7848,19368.0
2020-01-13 11:40:00,101.53,101.59,101.46,101.5,24895.0,94.7755,94.8315,94.7102,94.7475,24895.0
2020-01-13 11:45:00,101.5,101.55,101.49,101.52,16731.0,94.7475,94.7942,94.7382,94.7662,16731.0
2020-01-13 11:50:00,101.52,101.54,101.48,101.51,21351.0,94.7662,94.7848,94.7288,94.7568,21351.0
2020-01-13 11:55:00,101.51,101.51,101.45,101.48,21520.0,94.7568,94.7568,94.7008,94.7288,21520.0
2020-01-13 12:00:00,101.5,101.62,101.47,101.61,22498.0,94.7475,94.8595,94.7195,94.8502,22498.0
2020-01-13 12:05:00,101.61,101.71,101.61,101.66,31347.0,94.8502,94.9435,94.8502,94.8969,31347.0
2020-01-13 12:10:00,101.66,101.72,101.65,101.72,15666.0,94.8969,94.9529,94.8875,94.9529,15666.0
2020-01-13 12:15:00,101.72,101.83,101.69,101.83,18240.0,94.9529,95.0556,94.9249,95.0556,18240.0
2020-01-13 12:20:00,101.83,101.84,101.72,101.74,17966.0,95.0556,95.0649,94.9529,94.9715,17966.0
2020-01-13 12:25:00,101.74,101.76,101.69,101.75,13747.0,94.9715,94.9902,94.9249,94.9809,13747.0
2020-01-13 12:30:00,101.76,101.84,101.76,101.81,15803.0,94.9902,95.0649,94.9902,95.0369,15803.0
2020-01-13 12:35:00,101.81,101.83,101.75,101.77,14063.0,95.0369,95.0556,94.9809,94.9995,14063.0
2020-01-13 12:40:00,101.77,101.81,101.73,101.73,22731.0,94.9995,95.0369,94.9622,94.9622,22731.0
2020-01-13 12:45:00,101.73,101.74,101.65,101.65,11296.0,94.9622,94.9715,94.8875,94.8875,11296.0
2020-01-13 12:50:00,101.64,101.78,101.64,101.75,11193.0,94.8782,95.0089,94.8782,94.9809,11193.0
2020-01-13 12:55:00,101.75,101.86,101.73,101.84,111329.0,94.9809,95.0836,94.9622,95.0649,111329.0
2020-01-13 13:00:00,101.84,101.93,101.84,101.91,22845.0,95.0649,95.1489,95.0649,95.1302,22845.0
2020-01-13 13:05:00,101.92,101.93,101.86,101.87,15690.0,95.1396,95.1489,95.0836,95.0929,15690.0
2020-01-13 13:10:00,101.87,101.9,101.84,101.84,29000.0,95.0929,95.1209,95.0649,95.0649,29000.0
2020-01-13 13:15:00,101.85,101.85,101.77,101.82,14676.0,95.0742,95.0742,94.9995,95.0462,14676.0
2020-01-13 13:20:00,101.8,101.82,101.76,101.78,15789.0,95.0275,95.0462,94.9902,95.0089,15789.0
2020-01-13 13:25:00,101.78,101.8,101.73,101.75,27158.0,95.0089,95.0275,94.9622,94.9809,27158.0
2020-01-13 13:30:00,101.76,101.83,101.76,101.8,13642.0,94.9902,95.0556,94.9902,95.0275,13642.0
2020-01-13 13:35:00,101.79,101.81,101.77,101.78,13780.0,95.0182,95.0369,94.9995,95.0089,13780.0
2020-01-13 13:40:00,101.78,101.86,101.76,101.84,21278.0,95.0089,95.0836,94.9902,95.0649,21278.0
2020-01-13 13:45:00,101.85,101.95,101.82,101.92,31152.0,95.0742,95.1676,95.0462,95.1396,31152.0
2020-01-13 13:50:00,101.91,101.95,101.89,101.92,25712.0,95.1302,95.1676,95.1116,95.1396,25712.0
2020-01-13 13:55:00,101.92,101.94,101.9,101.9,11579.0,95.1396,95.1582,95.1209,95.1209,11579.0
2020-01-13 14:00:00,101.91,102.0,101.89,101.98,24503.0,95.1302,95.2142,95.1116,95.1956,24503.0
2020-01-13 14:05:00,101.98,102.0,101.96,101.98,22646.0,95.1956,95.2142,95.1769,95.1956,22646.0
2020-01-13 14:10:00,101.98,101.99,101.97,101.98,9109.0,95.1956,95.2049,95.1862,95.1956,9109.0
2020-01-13 14:15:00,101.98,102.0,101.95,102.0,17820.0,95.1956,95.2142,95.1676,95.2142,17820.0
2020-01-13 14:20:00,102.0,102.13,101.99,102.13,90707.0,95.2142,95.3356,95.2049,95.3356,90707.0
2020-01-13 14:25:00,102.13,102.14,102.08,102.1,15212.0,95.3356,95.3449,95.2889,95.3076,15212.0
2020-01-13 14:30:00,102.09,102.16,102.06,102.13,26403.0,95.2983,95.3636,95.2702,95.3356,26403.0
2020-01-13 14:35:00,102.12,102.13,102.08,102.09,22986.0,95.3263,95.3356,95.2889,95.2983,22986.0
2020-01-13 14:40:00,102.1,102.16,102.09,102.13,21769.0,95.3076,95.3636,95.2983,95.3356,21769.0
2020-01-13 14:45:00,102.13,102.13,102.04,102.08,41762.0,95.3356,95.3356,95.2516,95.2889,41762.0
2020-01-13 14:50:00,102.08,102.12,102.07,102.1,11037.0,95.2889,95.3263,95.2796,95.3076,11037.0
2020-01-13 14:55:00,102.08,102.14,102.08,102.11,16814.0,95.2889,95.3449,95.2889,95.3169,16814.0
2020-01-13 15:00:00,102.11,102.11,101.53,102.07,80588.0,95.3169,95.3169,94.7755,95.2796,80588.0
2020-01-13 15:05:00,102.08,102.1,102.05,102.08,10315.0,95.2889,95.3076,95.2609,95.2889,10315.0
2020-01-13 15:10:00,102.07,102.09,102.05,102.05,12089.0,95.2796,95.2983,95.2609,95.2609,12089.0
2020-01-13 15:15:00,102.06,102.1,102.02,102.1,18664.0,95.2702,95.3076,95.2329,95.3076,18664.0
2020-01-13 15:20:00,102.1,102.14,102.04,102.05,25911.0,95.3076,95.3449,95.2516,95.2609,25911.0
2020-01-13 15:25:00,102.06,102.07,102.01,102.05,11738.0,95.2702,95.2796,95.2236,95.2609,11738.0
2020-01-13 15:30:00,102.05,102.16,102.04,102.16,37531.0,95.2609,95.3636,95.2516,95.3636,37531.0
2020-01-13 15:35:00,102.16,102.22,102.15,102.2,42690.0,95.3636,95.4196,95.3543,95.4009,42690.0
2020-01-13 15:40:00,102.19,102.21,102.17,102.2,29235.0,95.3916,95.4103,95.3729,95.4009,29235.0
2020-01-13 15:45:00,102.19,102.21,102.16,102.18,36268.0,95.3916,95.4103,95.3636,95.3823,36268.0
2020-01-13 15:50:00,102.19,102.32,102.18,102.31,79906.0,95.3916,95.513,95.3823,95.5036,79906.0
2020-01-13 15:55:00,102.31,102.34,102.16,102.18,244602.0,95.5036,95.5316,95.3636,95.3823,244602.0
2020-01-14 09:30:00,102.45,102.64,102.35,102.52,162937.0,95.6343,95.8117,95.541,95.6996,162937.0
2020-01-14 09:35:00,102.5,102.82,102.42,102.78,54232.0,95.681,95.9797,95.6063,95.9424,54232.0
2020-01-14 09:40:00,102.74,102.81,102.64,102.66,29199.0,95.905,95.9704,95.8117,95.8303,29199.0
2020-01-14 09:45:00,102.66,102.74,102.58,102.62,17996.0,95.8303,95.905,95.7557,95.793,17996.0
2020-01-14 09:50:00,102.62,102.75,102.53,102.74,41582.0,95.793,95.9143,95.709,95.905,41582.0
2020-01-14 09:55:00,102.73,102.89,102.73,102.83,58008.0,95.8957,96.045,95.8957,95.989,58008.0
2020-01-14 10:00:00,102.83,102.99,102.75,102.9,64016.0,95.989,96.1384,95.9143,96.0544,64016.0
2020-01-14 10:05:00,102.88,102.9,102.66,102.83,20885.0,96.0357,96.0544,95.8303,95.989,20885.0
2020-01-14 10:10:00,102.84,102.98,102.77,102.97,34060.0,95.9984,96.129,95.933,96.1197,34060.0
2020-01-14 10:15:00,102.97,103.04,102.96,102.97,77169.0,96.1197,96.1851,96.1104,96.1197,77169.0
2020-01-14 10:20:00,102.96,103.05,102.91,103.04,23202.0,96.1104,96.1944,96.0637,96.1851,23202.0
2020-01-14 10:25:00,103.05,103.12,102.99,103.12,36329.0,96.1944,96.2597,96.1384,96.2597,36329.0
2020-01-14 10:30:00,103.12,103.23,103.1,103.17,60522.0,96.2597,96.3624,96.2411,96.3064,60522.0
2020-01-14 10:35:00,103.17,103.31,103.16,103.28,48699.0,96.3064,96.4371,96.2971,96.4091,48699.0
2020-01-14 10:40:00,103.3,103.32,103.25,103.28,37815.0,96.4278,96.4464,96.3811,96.4091,37815.0
2020-01-14 10:45:00,103.27,103.37,103.24,103.37,47575.0,96.3998,96.4931,96.3717,96.4931,47575.0
2020-01-14 10:50:00,103.36,103.36,103.14,103.22,59945.0,96.4838,96.4838,96.2784,96.3531,59945.0
2020-01-14 10:55:00,103.22,103.22,103.07,103.11,55625.0,96.3531,96.3531,96.2131,96.2504,55625.0
2020-01-14 11:00:00,103.1,103.19,103.07,103.15,32006.0,96.2411,96.3251,96.2131,96.2877,32006.0
2020-01-14 11:05:00,103.15,103.17,103.1,103.15,21195.0,96.2877,96.3064,96.2411,96.2877,21195.0
2020-01-14 11:10:00,103.13,103.16,103.07,103.09,25181.0,96.2691,96.2971,96.2131,96.2317,25181.0
2020-01-14 11:15:00,103.1,103.21,103.1,103.16,49092.0,96.2411,96.3437,96.2411,96.2971,49092.0
2020-01-14 11:20:00,103.17,103.19,103.1,103.12,24226.0,96.3064,96.3251,96.2411,96.2597,24226.0
2020-01-14 11:25:00,103.12,103.14,103.04,103.11,30971.0,96.2597,96.2784,96.1851,96.2504,30971.0
2020-01-14 11:30:00,103.12,103.17,103.1,103.15,17316.0,96.2597,96.3064,96.2411,96.2877,17316.0
2020-01-14 11:35:00,103.14,103.17,103.1,103.17,28363.0,96.2784,96.3064,96.2411,96.3064,28363.0
2020-01-14 11:40:00,103.17,103.17,103.1,103.12,25694.0,96.3064,96.3064,96.2411,96.2597,25694.0
2020-01-14 11:45:00,103.13,103.24,103.12,103.23,41335.0,96.2691,96.3717,96.2597,96.3624,41335.0
2020-01-14 11:50:00,103.22,103.28,103.21,103.23,27456.0,96.3531,96.4091,96.3437,96.3624,27456.0
2020-01-14 11:55:00,103.23,103.3,103.22,103.25,36789.0,96.3624,96.4278,96.3531,96.3811,36789.0
2020-01-14 12:00:00,103.26,103.37,103.25,103.36,22389.0,96.3904,96.4931,96.3811,96.4838,22389.0
2020-01-14 12:05:00,103.35,103.35,103.3,103.32,17735.0,96.4744,96.4744,96.4278,96.4464,17735.0
2020-01-14 12:10:00,103.31,103.36,103.31,103.31,37693.0,96.4371,96.4838,96.4371,96.4371,37693.0
2020-01-14 12:15:00,103.32,103.35,103.3,103.35,15107.0,96.4464,96.4744,96.4278,96.4744,15107.0
2020-01-14 12:20:00,103.35,103.44,103.35,103.39,32396.0,96.4744,96.5584,96.4744,96.5118,32396.0
2020-01-14 12:25:00,103.4,103.42,103.38,103.42,22772.0,96.5211,96.5398,96.5024,96.5398,22772.0
2020-01-14 12:30:00,103.42,103.49,103.41,103.42,32871.0,96.5398,96.6051,96.5304,96.5398,32871.0
2020-01-14 12:35:00,103.42,103.47,103.4,103.43,15579.0,96.5398,96.5864,96.5211,96.5491,15579.0
2020-01-14 12:40:00,103.43,103.45,103.38,103.44,21147.0,96.5491,96.5678,96.5024,96.5584,21147.0
2020-01-14 12:45:00,103.44,103.45,103.38,103.45,23032.0,96.5584,96.5678,96.5024,96.5678,23032.0
2020-01-14 12:50:00,103.45,103.5,103.43,103.48,26289.0,96.5678,96.6145,96.5491,96.5958,26289.0
2020-01-14 12:55:00,103.49,103.55,103.45,103.55,51083.0,96.6051,96.6611,96.5678,96.6611,51083.0
2020-01-14 13:00:00,103.55,103.61,103.54,103.57,28838.0,96.6611,96.7171,96.6518,96.6798,28838.0
2020-01-14 13:05:00,103.56,103.58,103.5,103.51,27781.0,96.6705,96.6891,96.6145,96.6238,27781.0
2020-01-14 13:10:00,103.5,103.54,103.46,103.54,32504.0,96.6145,96.6518,96.5771,96.6518,32504.0
2020-01-14 13:15:00,103.54,103.6,103.51,103.59,33747.0,96.6518,96.7078,96.6238,96.6985,33747.0
2020-01-14 13:20:00,103.6,103.72,103.6,103.7,55521.0,96.7078,96.8198,96.7078,96.8011,55521.0
2020-01-14 13:25:00,103.7,103.89,103.67,103.78,79984.0,96.8011,96.9785,96.7731,96.8758,79984.0
2020-01-14 13:30:00,103.78,103.8,103.74,103.75,39014.0,96.8758,96.8945,96.8385,96.8478,39014.0
2020-01-14 13:35:00,103.75,103.78,103.37,103.6,81057.0,96.8478,96.8758,96.4931,96.7078,81057.0
2020-01-14 13:40:00,103.61,103.66,103.34,103.41,28126.0,96.7171,96.7638,96.4651,96.5304,28126.0
2020-01-14 13:45:00,103.41,103.43,103.23,103.28,42363.0,96.5304,96.5491,96.3624,96.4091,42363.0
2020-01-14 13:50:00,103.29,103.34,103.19,103.21,31873.0,96.4184,96.4651,96.3251,96.3437,31873.0
2020-01-14 13:55:00,103.21,103.27,103.15,103.19,42517.0,96.3437,96.3998,96.2877,96.3251,42517.0
2020-01-14 14:00:00,103.18,103.25,103.08,103.13,53331.0,96.3157,96.3811,96.2224,96.2691,53331.0
2020-01-14 14:05:00,103.14,103.22,103.06,103.07,49387.0,96.2784,96.3531,96.2037,96.2131,49387.0
2020-01-14 14:10:00,103.08,103.12,102.98,103.03,47758.0,96.2224,96.2597,96.129,96.1757,47758.0
2020-01-14 14:15:00,103.03,103.1,102.97,103.06,37723.0,96.1757,96.2411,96.1197,96.2037,37723.0
2020-01-14 14:20:00,103.05,103.15,103.0,103.15,33521.0,96.1944,96.2877,96.1477,96.2877,33521.0
2020-01-14 14:25:00,103.15,103.28,103.13,103.27,19395.0,96.2877,96.4091,96.2691,96.3998,19395.0
2020-01-14 14:30:00,103.27,103.28,103.19,103.28,29728.0,96.3998,96.4091,96.3251,96.4091,29728.0
2020-01-14 14:35:00,103.28,103.39,103.26,103.39,28394.0,96.4091,96.5118,96.3904,96.5118,28394.0
2020-01-14 14:40:00,103.39,103.4,103.32,103.34,23100.0,96.5118,96.5211,96.4464,96.4651,23100.0
2020-01-14 14:45:00,103.33,103.42,103.31,103.39,26087.0,96.4558,96.5398,96.4371,96.5118,26087.0
2020-01-14 14:50:00,103.39,103.4,103.25,103.28,33503.0,96.5118,96.5211,96.3811,96.4091,33503.0
2020-01-14 14:55:00,103.27,103.33,103.25,103.31,23504.0,96.3998,96.4558,96.3811,96.4371,23504.0
2020-01-14 15:00:00,103.31,103.38,103.28,103.31,32654.0,96.4371,96.5024,96.4091,96.4371,32654.0
2020-01-14 15:05:00,103.31,103.34,103.24,103.27,27512.0,96.4371,96.4651,96.3717,96.3998,27512.0
2020-01-14 15:10:00,103.27,103.29,103.11,103.13,37489.0,96.3998,96.4184,96.2504,96.2691,37489.0
2020-01-14 15:15:00,103.11,103.14,103.09,103.1,28746.0,96.2504,96.2784,96.2317,96.2411,28746.0
2020-01-14 15:20:00,103.09,103.15,103.08,103.11,39131.0,96.2317,96.2877,96.2224,96.2504,39131.0
2020-01-14 15:25:00,103.11,103.13,102.95,103.01,46488.0,96.2504,96.2691,96.101,96.157,46488.0
2020-01-14 15:30:00,103.0,103.15,102.98,103.08,50088.0,96.1477,96.2877,96.129,96.2224,50088.0
2020-01-14 15:35:00,103.09,103.09,103.0,103.01,44537.0,96.2317,96.2317,96.1477,96.157,44537.0
2020-01-14 15:40:00,103.02,103.09,103.01,103.02,40199.0,96.1664,96.2317,96.157,96.1664,40199.0
2020-01-14 15:45:00,103.02,103.08,102.99,103.02,64770.0,96.1664,96.2224,96.1384,96.1664,64770.0
2020-01-14 15:50:00,103.01,103.03,102.83,102.86,120639.0,96.157,96.1757,95.989,96.017,120639.0
2020-01-14 15:55:00,102.86,102.96,102.86,102.9,212756.0,96.017,96.1104,96.017,96.0544,212756.0
2020-01-15 09:30:00,103.25,103.7,103.1,103.56,153682.0,96.3811,96.8011,96.2411,96.6705,153682.0
2020-01-15 09:35:00,103.58,103.63,103.05,103.05,51583.0,96.6891,96.7358,96.1944,96.1944,51583.0
2020-01-15 09:40:00,103.06,103.11,102.84,102.84,30927.0,96.2037,96.2504,95.9984,95.9984,30927.0
2020-01-15 09:45:00,102.83,102.94,102.8,102.87,35447.0,95.989,96.0917,95.961,96.0264,35447.0
2020-01-15 09:50:00,102.92,102.92,102.77,102.87,31326.0,96.073,96.073,95.933,96.0264,31326.0
2020-01-15 09:55:00,102.86,102.89,102.72,102.83,146682.0,96.017,96.045,95.8863,95.989,146682.0
2020-01-15 10:00:00,102.84,103.03,102.84,102.97,88068.0,95.9984,96.1757,95.9984,96.1197,88068.0
2020-01-15 10:05:00,102.97,103.04,102.83,102.85,100170.0,96.1197,96.1851,95.989,96.0077,100170.0
2020-01-15 10:10:00,102.84,102.93,102.78,102.89,68480.0,95.9984,96.0824,95.9424,96.045,68480.0
2020-01-15 10:15:00,102.88,103.09,102.88,103.07,30408.0,96.0357,96.2317,96.0357,96.2131,30408.0
2020-01-15 10:20:00,103.06,103.06,102.84,102.87,55162.0,96.2037,96.2037,95.9984,96.0264,55162.0
2020-01-15 10:25:00,102.87,102.94,102.84,102.87,14800.0,96.0264,96.0917,95.9984,96.0264,14800.0
2020-01-15 10:30:00,102.87,102.9,102.83,102.86,51992.0,96.0264,96.0544,95.989,96.017,51992.0
2020-01-15 10:35:00,102.85,102.99,102.84,102.93,35103.0,96.0077,96.1384,95.9984,96.0824,35103.0
2020-01-15 10:40:00,102.92,102.96,102.91,102.91,10292.0,96.073,96.1104,96.0637,96.0637,10292.0
2020-01-15 10:45:00,102.9,102.95,102.87,102.88,15782.0,96.0544,96.101,96.0264,96.0357,15782.0
2020-01-15 10:50:00,102.88,102.93,102.84,102.87,38167.0,96.0357,96.0824,95.9984,96.0264,38167.0
2020-01-15 10:55:00,102.86,102.98,102.84,102.96,45215.0,96.017,96.129,95.9984,96.1104,45215.0
2020-01-15 11:00:00,102.97,103.08,102.97,103.08,54846.0,96.1197,96.2224,96.1197,96.2224,54846.0
2020-01-15 11:05:00,103.08,103.08,102.95,102.95,28032.0,96.2224,96.2224,96.101,96.101,28032.0
2020-01-15 11:10:00,102.95,102.98,102.83,102.87,16369.0,96.101,96.129,95.989,96.0264,16369.0
2020-01-15 11:15:00,102.87,102.98,102.87,102.95,12830.0,96.0264,96.129,96.0264,96.101,12830.0
2020-01-15 11:20:00,102.95,103.04,102.91,103.01,20687.0,96.101,96.1851,96.0637,96.157,20687.0
2020-01-15 11:25:00,103.0,103.02,102.85,102.89,28546.0,96.1477,96.1664,96.0077,96.045,28546.0
2020-01-15 11:30:00,102.91,102.98,102.89,102.96,11454.0,96.0637,96.129,96.045,96.1104,11454.0
2020-01-15 11:35:00,102.97,103.01,102.92,102.94,26708.0,96.1197,96.157,96.073,96.0917,26708.0
2020-01-15 11:40:00,102.93,102.93,102.85,102.87,11560.0,96.0824,96.0824,96.0077,96.0264,11560.0
2020-01-15 11:45:00,102.86,102.88,102.82,102.84,21845.0,96.017,96.0357,95.9797,95.9984,21845.0
2020-01-15 11:50:00,102.84,102.86,102.78,102.8,18733.0,95.9984,96.017,95.9424,95.961,18733.0
2020-01-15 11:55:00,102.82,102.84,102.71,102.77,15988.0,95.9797,95.9984,95.877,95.933,15988.0
2020-01-15 12:00:00,102.76,102.86,102.76,102.85,41739.0,95.9237,96.017,95.9237,96.0077,41739.0
2020-01-15 12:05:00,102.85,102.86,102.78,102.8,11725.0,96.0077,96.017,95.9424,95.961,11725.0
2020-01-15 12:10:00,102.8,102.87,102.75,102.85,11387.0,95.961,96.0264,95.9143,96.0077,11387.0
2020-01-15 12:15:00,102.84,102.85,102.76,102.78,10788.0,95.9984,96.0077,95.9237,95.9424,10788.0
2020-01-15 12:20:00,102.78,102.79,102.72,102.75,16323.0,95.9424,95.9517,95.8863,95.9143,16323.0
2020-01-15 12:25:00,102.74,102.81,102.73,102.76,9516.0,95.905,95.9704,95.8957,95.9237,9516.0
2020-01-15 12:30:00,102.76,102.78,102.72,102.76,7605.0,95.9237,95.9424,95.8863,95.9237,7605.0
2020-01-15 12:35:00,102.76,102.85,102.72,102.83,9767.0,95.9237,96.0077,95.8863,95.989,9767.0
2020-01-15 12:40:00,102.83,102.84,102.8,102.83,8968.0,95.989,95.9984,95.961,95.989,8968.0
2020-01-15 12:45:00,102.82,102.84,102.77,102.77,11904.0,95.9797,95.9984,95.933,95.933,11904.0
2020-01-15 12:50:00,102.76,102.8,102.71,102.8,22942.0,95.9237,95.961,95.877,95.961,22942.0
2020-01-15 12:55:00,102.8,102.85,102.78,102.82,17277.0,95.961,96.0077,95.9424,95.9797,17277.0
2020-01-15 13:00:00,102.81,102.86,102.78,102.82,32887.0,95.9704,96.017,95.9424,95.9797,32887.0
2020-01-15 13:05:00,102.8,102.84,102.68,102.69,12944.0,95.961,95.9984,95.849,95.8583,12944.0
2020-01-15 13:10:00,102.69,102.77,102.65,102.77,19426.0,95.8583,95.933,95.821,95.933,19426.0
2020-01-15 13:15:00,102.77,102.82,102.73,102.8,39922.0,95.933,95.9797,95.8957,95.961,39922.0
2020-01-15 13:20:00,102.8,102.81,102.74,102.74,16089.0,95.961,95.9704,95.905,95.905,16089.0
2020-01-15 13:25:00,102.74,102.78,102.71,102.75,10605.0,95.905,95.9424,95.877,95.9143,10605.0
2020-01-15 13:30:00,102.77,102.79,102.67,102.79,18961.0,95.933,95.9517,95.8397,95.9517,18961.0
2020-01-15 13:35:00,102.78,102.81,102.75,102.79,11318.0,95.9424,95.9704,95.9143,95.9517,11318.0
2020-01-15 13:40:00,102.79,102.82,102.75,102.75,12198.0,95.9517,95.9797,95.9143,95.9143,12198.0
2020-01-15 13:45:00,102.73,102.76,102.71,102.74,13697.0,95.8957,95.9237,95.877,95.905,13697.0
2020-01-15 13:50:00,102.74,102.8,102.71,102.71,17334.0,95.905,95.961,95.877,95.877,17334.0
2020-01-15 13:55:00,102.7,102.82,102.7,102.82,18211.0,95.8677,95.9797,95.8677,95.9797,18211.0
2020-01-15 14:00:00,102.81,102.85,102.78,102.81,26520.0,95.9704,96.0077,95.9424,95.9704,26520.0
2020-01-15 14:05:00,102.81,102.86,102.78,102.86,36683.0,95.9704,96.017,95.9424,96.017,36683.0
2020-01-15 14:10:00,102.86,102.92,102.85,102.92,13289.0,96.017,96.073,96.0077,96.073,13289.0
2020-01-15 14:15:00,102.92,103.01,102.92,103.01,10326.0,96.073,96.157,96.073,96.157,10326.0
2020-01-15 14:20:00,103.01,103.03,102.97,103.01,11769.0,96.157,96.1757,96.1197,96.157,11769.0
2020-01-15 14:25:00,103.0,103.06,103.0,103.05,14365.0,96.1477,96.2037,96.1477,96.1944,14365.0
2020-01-15 14:30:00,103.04,103.07,102.98,103.01,19920.0,96.1851,96.2131,96.129,96.157,19920.0
2020-01-15 14:35:00,103.03,103.04,103.0,103.01,20735.0,96.1757,96.1851,96.1477,96.157,20735.0
2020-01-15 14:40:00,103.01,103.01,102.89,102.9,23670.0,96.157,96.157,96.045,96.0544,23670.0
2020-01-15 14:45:00,102.91,102.92,102.86,102.87,18438.0,96.0637,96.073,96.017,96.0264,18438.0
2020-01-15 14:50:00,102.88,102.89,102.85,102.89,17441.0,96.0357,96.045,96.0077,96.045,17441.0
2020-01-15 14:55:00,102.89,102.93,102.79,102.81,17916.0,96.045,96.0824,95.9517,95.9704,17916.0
2020-01-15 15:00:00,102.82,102.84,102.72,102.73,23200.0,95.9797,95.9984,95.8863,95.8957,23200.0
2020-01-15 15:05:00,102.75,102.75,102.63,102.64,14924.0,95.9143,95.9143,95.8023,95.8117,14924.0
2020-01-15 15:10:00,102.64,102.73,102.63,102.73,13380.0,95.8117,95.8957,95.8023,95.8957,13380.0
2020-01-15 15:15:00,102.72,102.72,102.64,102.69,12648.0,95.8863,95.8863,95.8117,95.8583,12648.0
2020-01-15 15:20:00,102.68,102.71,102.65,102.66,22829.0,95.849,95.877,95.821,95.8303,22829.0
2020-01-15 15:25:00,102.65,102.68,102.54,102.58,29787.0,95.821,95.849,95.7183,95.7557,29787.0
2020-01-15 15:30:00,102.58,102.59,102.47,102.51,40038.0,95.7557,95.765,95.653,95.6903,40038.0
2020-01-15 15:35:00,102.51,102.65,102.5,102.63,58255.0,95.6903,95.821,95.681,95.8023,58255.0
2020-01-15 15:40:00,102.63,102.63,102.51,102.61,59901.0,95.8023,95.8023,95.6903,95.7837,59901.0
2020-01-15 15:45:00,102.63,102.69,102.6,102.63,63058.0,95.8023,95.8583,95.7743,95.8023,63058.0
2020-01-15 15:50:00,102.64,102.79,102.63,102.73,76456.0,95.8117,95.9517,95.8023,95.8957,76456.0
2020-01-15 15:55:00,102.73,102.81,102.68,102.78,190938.0,95.8957,95.9704,95.849,95.9424,190938.0
2020-01-16 09:30:00,102.88,103.3,102.85,103.27,169355.0,96.0357,96.4278,96.0077,96.3998,169355.0
2020-01-16 09:35:00,103.25,103.33,103.14,103.21,44594.0,96.3811,96.4558,96.2784,96.3437,44594.0
2020-01-16 09:40:00,103.24,103.26,102.89,102.9,41811.0,96.3717,96.3904,96.045,96.0544,41811.0
2020-01-16 09:45:00,102.87,103.18,102.87,103.14,42137.0,96.0264,96.3157,96.0264,96.2784,42137.0
2020-01-16 09:50:00,103.12,103.24,103.1,103.2,59007.0,96.2597,96.3717,96.2411,96.3344,59007.0
2020-01-16 09:55:00,103.21,103.39,103.13,103.37,45796.0,96.3437,96.5118,96.2691,96.4931,45796.0
2020-01-16 10:00:00,103.34,103.46,103.22,103.24,98132.0,96.4651,96.5771,96.3531,96.3717,98132.0
2020-01-16 10:05:00,103.24,103.46,103.24,103.45,49056.0,96.3717,96.5771,96.3717,96.5678,49056.0
2020-01-16 10:10:00,103.47,103.57,103.43,103.44,66800.0,96.5864,96.6798,96.5491,96.5584,66800.0
2020-01-16 10:15:00,103.43,103.45,103.39,103.43,13772.0,96.5491,96.5678,96.5118,96.5491,13772.0
2020-01-16 10:20:00,103.42,103.46,103.31,103.38,30269.0,96.5398,96.5771,96.4371,96.5024,30269.0
2020-01-16 10:25:00,103.37,103.38,103.27,103.34,20323.0,96.4931,96.5024,96.3998,96.4651,20323.0
2020-01-16 10:30:00,103.33,103.34,103.25,103.32,36586.0,96.4558,96.4651,96.3811,96.4464,36586.0
2020-01-16 10:35:00,103.32,103.33,103.19,103.26,40161.0,96.4464,96.4558,96.3251,96.3904,40161.0
2020-01-16 10:40:00,103.26,103.29,103.23,103.25,18905.0,96.3904,96.4184,96.3624,96.3811,18905.0
2020-01-16 10:45:00,103.25,103.32,103.24,103.27,24704.0,96.3811,96.4464,96.3717,96.3998,24704.0
2020-01-16 10:50:00,103.25,103.38,103.25,103.3,24009.0,96.3811,96.5024,96.3811,96.4278,24009.0
2020-01-16 10:55:00,103.3,103.39,103.25,103.34,19742.0,96.4278,96.5118,96.3811,96.4651,19742.0
2020-01-16 11:00:00,103.34,103.34,103.26,103.27,22014.0,96.4651,96.4651,96.3904,96.3998,22014.0
2020-01-16 11:05:00,103.27,103.31,103.24,103.27,22979.0,96.3998,96.4371,96.3717,96.3998,22979.0
2020-01-16 11:10:00,103.28,103.28,103.18,103.21,33410.0,96.4091,96.4091,96.3157,96.3437,33410.0
2020-01-16 11:15:00,103.22,103.26,103.18,103.26,24262.0,96.3531,96.3904,96.3157,96.3904,24262.0
2020-01-16 11:20:00,103.26,103.39,103.25,103.38,18132.0,96.3904,96.5118,96.3811,96.5024,18132.0
2020-01-16 11:25:00,103.38,103.43,103.34,103.43,22320.0,96.5024,96.5491,96.4651,96.5491,22320.0
2020-01-16 11:30:00,103.42,103.48,103.41,103.45,18252.0,96.5398,96.5958,96.5304,96.5678,18252.0
2020-01-16 11:35:00,103.47,103.48,103.42,103.48,15782.0,96.5864,96.5958,96.5398,96.5958,15782.0
2020-01-16 11:40:00,103.48,103.48,103.4,103.44,10248.0,96.5958,96.5958,96.5211,96.5584,10248.0
2020-01-16 11:45:00,103.44,103.46,103.28,103.33,35267.0,96.5584,96.5771,96.4091,96.4558,35267.0
2020-01-16 11:50:00,103.34,103.36,103.31,103.35,14125.0,96.4651,96.4838,96.4371,96.4744,14125.0
2020-01-16 11:55:00,103.35,103.37,103.33,103.34,18183.0,96.4744,96.4931,96.4558,96.4651,18183.0
2020-01-16 12:00:00,103.34,103.35,103.31,103.34,9728.0,96.4651,96.4744,96.4371,96.4651,9728.0
2020-01-16 12:05:00,103.35,103.36,103.32,103.35,15265.0,96.4744,96.4838,96.4464,96.4744,15265.0
2020-01-16 12:10:00,103.35,103.36,103.31,103.33,10667.0,96.4744,96.4838,96.4371,96.4558,10667.0
2020-01-16 12:15:00,103.33,103.35,103.3,103.34,12914.0,96.4558,96.4744,96.4278,96.4651,12914.0
2020-01-16 12:20:00,103.33,103.35,103.33,103.35,8188.0,96.4558,96.4744,96.4558,96.4744,8188.0
2020-01-16 12:25:00,103.34,103.39,103.33,103.39,15499.0,96.4651,96.5118,96.4558,96.5118,15499.0
2020-01-16 12:30:00,103.39,103.49,103.38,103.48,26560.0,96.5118,96.6051,96.5024,96.5958,26560.0
2020-01-16 12:35:00,103.47,103.5,103.45,103.48,30708.0,96.5864,96.6145,96.5678,96.5958,30708.0
2020-01-16 12:40:00,103.48,103.52,103.4,103.45,64610.0,96.5958,96.6331,96.5211,96.5678,64610.0
2020-01-16 12:45:00,103.46,103.49,103.44,103.46,15425.0,96.5771,96.6051,96.5584,96.5771,15425.0
2020-01-16 12:50:00,103.46,103.46,103.37,103.4,30717.0,96.5771,96.5771,96.4931,96.5211,30717.0
2020-01-16 12:55:00,103.39,103.44,103.37,103.4,29641.0,96.5118,96.5584,96.4931,96.5211,29641.0
2020-01-16 13:00:00,103.4,103.46,103.39,103.41,21265.0,96.5211,96.5771,96.5118,96.5304,21265.0
2020-01-16 13:05:00,103.43,103.43,103.37,103.41,15273.0,96.5491,96.5491,96.4931,96.5304,15273.0
2020-01-16 13:10:00,103.41,103.41,103.37,103.39,21381.0,96.5304,96.5304,96.4931,96.5118,21381.0
2020-01-16 13:15:00,103.39,103.4,103.34,103.38,15448.0,96.5118,96.5211,96.4651,96.5024,15448.0
2020-01-16 13:20:00,103.38,103.47,103.34,103.37,49972.0,96.5024,96.5864,96.4651,96.4931,49972.0
2020-01-16 13:25:00,103.37,103.4,103.31,103.32,9164.0,96.4931,96.5211,96.4371,96.4464,9164.0
2020-01-16 13:30:00,103.32,103.33,103.27,103.33,15779.0,96.4464,96.4558,96.3998,96.4558,15779.0
2020-01-16 13:35:00,103.31,103.34,103.27,103.27,13922.0,96.4371,96.4651,96.3998,96.3998,13922.0
2020-01-16 13:40:00,103.28,103.28,103.16,103.18,26565.0,96.4091,96.4091,96.2971,96.3157,26565.0
2020-01-16 13:45:00,103.18,103.27,103.17,103.27,110852.0,96.3157,96.3998,96.3064,96.3998,110852.0
2020-01-16 13:50:00,103.22,103.26,103.18,103.24,26324.0,96.3531,96.3904,96.3157,96.3717,26324.0
2020-01-16 13:55:00,103.25,103.36,103.24,103.36,17134.0,96.3811,96.4838,96.3717,96.4838,17134.0
2020-01-16 14:00:00,103.36,103.38,103.29,103.3,18138.0,96.4838,96.5024,96.4184,96.4278,18138.0
2020-01-16 14:05:00,103.3,103.35,103.27,103.28,37080.0,96.4278,96.4744,96.3998,96.4091,37080.0
2020-01-16 14:10:00,103.28,103.37,103.19,103.22,55635.0,96.4091,96.4931,96.3251,96.3531,55635.0
2020-01-16 14:15:00,103.23,103.27,103.2,103.2,17156.0,96.3624,96.3998,96.3344,96.3344,17156.0
2020-01-16 14:20:00,103.2,103.26,103.18,103.25,20562.0,96.3344,96.3904,96.3157,96.3811,20562.0
2020-01-16 14:25:00,103.24,103.29,103.2,103.29,30200.0,96.3717,96.4184,96.3344,96.4184,30200.0
2020-01-16 14:30:00,103.29,103.31,103.18,103.18,43138.0,96.4184,96.4371,96.3157,96.3157,43138.0
2020-01-16 14:35:00,103.2,103.26,103.2,103.24,16641.0,96.3344,96.3904,96.3344,96.3717,16641.0
2020-01-16 14:40:00,103.25,103.31,103.22,103.25,34488.0,96.3811,96.4371,96.3531,96.3811,34488.0
2020-01-16 14:45:00,103.24,103.26,103.2,103.21,23323.0,96.3717,96.3904,96.3344,96.3437,23323.0
2020-01-16 14:50:00,103.22,103.27,103.21,103.25,21557.0,96.3531,96.3998,96.3437,96.3811,21557.0
2020-01-16 14:55:00,103.25,103.31,103.23,103.25,27952.0,96.3811,96.4371,96.3624,96.3811,27952.0
2020-01-16 15:00:00,103.24,103.28,103.23,103.28,14707.0,96.3717,96.4091,96.3624,96.4091,14707.0
2020-01-16 15:05:00,103.29,103.33,103.28,103.32,23176.0,96.4184,96.4558,96.4091,96.4464,23176.0
2020-01-16 15:10:00,103.32,103.38,103.3,103.38,61098.0,96.4464,96.5024,96.4278,96.5024,61098.0
2020-01-16 15:15:00,103.38,103.47,103.34,103.47,51584.0,96.5024,96.5864,96.4651,96.5864,51584.0
2020-01-16 15:20:00,103.46,103.47,103.36,103.39,38073.0,96.5771,96.5864,96.4838,96.5118,38073.0
2020-01-16 15:25:00,103.39,103.4,103.33,103.38,25810.0,96.5118,96.5211,96.4558,96.5024,25810.0
2020-01-16 15:30:00,103.38,103.41,103.34,103.4,57903.0,96.5024,96.5304,96.4651,96.5211,57903.0
2020-01-16 15:35:00,103.4,103.42,103.32,103.39,69928.0,96.5211,96.5398,96.4464,96.5118,69928.0
2020-01-16 15:40:00,103.39,103.41,103.37,103.4,67029.0,96.5118,96.5304,96.4931,96.5211,67029.0
2020-01-16 15:45:00,103.39,103.4,103.3,103.37,65906.0,96.5118,96.5211,96.4278,96.4931,65906.0
2020-01-16 15:50:00,103.37,103.48,103.31,103.32,116729.0,96.4931,96.5958,96.4371,96.4464,116729.0
2020-01-16 15:55:00,103.33,103.41,103.26,103.36,238782.0,96.4558,96.5304,96.3904,96.4838,238782.0
2020-01-17 09:30:00,103.43,103.93,103.43,103.9,689974.0,96.5491,97.0158,96.5491,96.9878,689974.0
2020-01-17 09:35:00,103.93,103.96,103.69,103.77,47660.0,97.0158,97.0438,96.7918,96.8665,47660.0
2020-01-17 09:40:00,103.78,103.8,103.34,103.37,41834.0,96.8758,96.8945,96.4651,96.4931,41834.0
2020-01-17 09:45:00,103.38,103.82,103.38,103.81,49219.0,96.5024,96.9132,96.5024,96.9038,49219.0
2020-01-17 09:50:00,103.83,103.9,103.78,103.8,31525.0,96.9225,96.9878,96.8758,96.8945,31525.0
2020-01-17 09:55:00,103.81,104.23,103.79,104.11,129460.0,96.9038,97.2959,96.8852,97.1839,129460.0
2020-01-17 10:00:00,104.09,104.14,103.99,104.07,41889.0,97.1652,97.2119,97.0719,97.1465,41889.0
2020-01-17 10:05:00,104.07,104.22,103.98,104.22,38340.0,97.1465,97.2866,97.0625,97.2866,38340.0
2020-01-17 10:10:00,104.22,104.22,104.03,104.22,33193.0,97.2866,97.2866,97.1092,97.2866,33193.0
2020-01-17 10:15:00,104.23,104.24,104.09,104.2,36929.0,97.2959,97.3052,97.1652,97.2679,36929.0
2020-01-17 10:20:00,104.18,104.33,104.18,104.31,40486.0,97.2492,97.3892,97.2492,97.3706,40486.0
2020-01-17 10:25:00,104.32,104.38,104.25,104.31,26052.0,97.3799,97.4359,97.3146,97.3706,26052.0
2020-01-17 10:30:00,104.31,104.44,104.28,104.38,32705.0,97.3706,97.4919,97.3426,97.4359,32705.0
2020-01-17 10:35:00,104.38,104.4,104.18,104.22,28088.0,97.4359,97.4546,97.2492,97.2866,28088.0
2020-01-17 10:40:00,104.22,104.41,104.22,104.41,37705.0,97.2866,97.4639,97.2866,97.4639,37705.0
2020-01-17 10:45:00,104.4,104.48,104.36,104.48,34079.0,97.4546,97.5293,97.4172,97.5293,34079.0
2020-01-17 10:50:00,104.48,104.5,104.4,104.41,36821.0,97.5293,97.5479,97.4546,97.4639,36821.0
2020-01-17 10:55:00,104.41,104.42,104.32,104.42,28332.0,97.4639,97.4732,97.3799,97.4732,28332.0
2020-01-17 11:00:00,104.41,104.42,104.28,104.32,29417.0,97.4639,97.4732,97.3426,97.3799,29417.0
2020-01-17 11:05:00,104.32,104.35,104.25,104.26,24899.0,97.3799,97.4079,97.3146,97.3239,24899.0
2020-01-17 11:10:00,104.25,104.28,104.17,104.21,46134.0,97.3146,97.3426,97.2399,97.2772,46134.0
2020-01-17 11:15:00,104.21,104.23,104.08,104.1,39446.0,97.2772,97.2959,97.1559,97.1745,39446.0
2020-01-17 11:20:00,104.08,104.09,103.97,103.98,40988.0,97.1559,97.1652,97.0532,97.0625,40988.0
2020-01-17 11:25:00,103.98,104.07,103.94,104.06,63945.0,97.0625,97.1465,97.0252,97.1372,63945.0
2020-01-17 11:30:00,104.07,104.11,104.05,104.09,31463.0,97.1465,97.1839,97.1279,97.1652,31463.0
2020-01-17 11:35:00,104.1,104.1,103.82,103.82,42174.0,97.1745,97.1745,96.9132,96.9132,42174.0
2020-01-17 11:40:00,103.83,103.92,103.76,103.91,19603.0,96.9225,97.0065,96.8572,96.9972,19603.0
2020-01-17 11:45:00,103.91,103.94,103.89,103.93,17013.0,96.9972,97.0252,96.9785,97.0158,17013.0
2020-01-17 11:50:00,103.93,104.02,103.92,103.93,29715.0,97.0158,97.0999,97.0065,97.0158,29715.0
2020-01-17 11:55:00,103.93,104.0,103.92,103.98,36238.0,97.0158,97.0812,97.0065,97.0625,36238.0
2020-01-17 12:00:00,103.99,104.0,103.89,103.94,30213.0,97.0719,97.0812,96.9785,97.0252,30213.0
2020-01-17 12:05:00,103.95,104.05,103.94,104.01,32418.0,97.0345,97.1279,97.0252,97.0905,32418.0
2020-01-17 12:10:00,104.01,104.04,103.94,103.98,19950.0,97.0905,97.1185,97.0252,97.0625,19950.0
2020-01-17 12:15:00,103.99,104.05,103.96,104.02,19841.0,97.0719,97.1279,97.0438,97.0999,19841.0
2020-01-17 12:20:00,104.01,104.05,104.0,104.01,21204.0,97.0905,97.1279,97.0812,97.0905,21204.0
2020-01-17 12:25:00,104.02,104.03,103.8,103.81,31926.0,97.0999,97.1092,96.8945,96.9038,31926.0
2020-01-17 12:30:00,103.81,103.96,103.81,103.84,36186.0,96.9038,97.0438,96.9038,96.9318,36186.0
2020-01-17 12:35:00,103.84,103.86,103.8,103.85,25263.0,96.9318,96.9505,96.8945,96.9412,25263.0
2020-01-17 12:40:00,103.85,103.92,103.84,103.92,29230.0,96.9412,97.0065,96.9318,97.0065,29230.0
2020-01-17 12:45:00,103.92,104.0,103.91,103.99,14456.0,97.0065,97.0812,96.9972,97.0719,14456.0
2020-01-17 12:50:00,103.98,104.03,103.97,104.0,14564.0,97.0625,97.1092,97.0532,97.0812,14564.0
2020-01-17 12:55:00,104.0,104.0,103.91,103.98,16214.0,97.0812,97.0812,96.9972,97.0625,16214.0
2020-01-17 13:00:00,103.98,104.02,103.95,104.01,25512.0,97.0625,97.0999,97.0345,97.0905,25512.0
2020-01-17 13:05:00,104.02,104.1,104.02,104.06,16383.0,97.0999,97.1745,97.0999,97.1372,16383.0
2020-01-17 13:10:00,104.07,104.07,103.97,104.0,43428.0,97.1465,97.1465,97.0532,97.0812,43428.0
2020-01-17 13:15:00,104.0,104.17,103.99,104.15,29873.0,97.0812,97.2399,97.0719,97.2212,29873.0
2020-01-17 13:20:00,104.16,104.17,104.03,104.06,23309.0,97.2305,97.2399,97.1092,97.1372,23309.0
2020-01-17 13:25:00,104.06,104.08,104.02,104.06,16184.0,97.1372,97.1559,97.0999,97.1372,16184.0
2020-01-17 13:30:00,104.06,104.07,104.01,104.03,13430.0,97.1372,97.1465,97.0905,97.1092,13430.0
2020-01-17 13:35:00,104.03,104.04,103.98,104.0,37027.0,97.1092,97.1185,97.0625,97.0812,37027.0
2020-01-17 13:40:00,104.01,104.1,104.0,104.1,23395.0,97.0905,97.1745,97.0812,97.1745,23395.0
2020-01-17 13:45:00,104.11,104.14,104.08,104.1,12578.0,97.1839,97.2119,97.1559,97.1745,12578.0
2020-01-17 13:50:00,104.09,104.13,104.04,104.11,22727.0,97.1652,97.2025,97.1185,97.1839,22727.0
2020-01-17 13:55:00,104.1,104.15,104.1,104.14,10558.0,97.1745,97.2212,97.1745,97.2119,10558.0
2020-01-17 14:00:00,104.14,104.16,104.1,104.15,23650.0,97.2119,97.2305,97.1745,97.2212,23650.0
2020-01-17 14:05:00,104.16,104.24,104.12,104.24,25959.0,97.2305,97.3052,97.1932,97.3052,25959.0
2020-01-17 14:10:00,104.24,104.28,104.21,104.28,45878.0,97.3052,97.3426,97.2772,97.3426,45878.0
2020-01-17 14:15:00,104.29,104.33,104.23,104.25,28729.0,97.3519,97.3892,97.2959,97.3146,28729.0
2020-01-17 14:20:00,104.25,104.3,104.23,104.24,47356.0,97.3146,97.3612,97.2959,97.3052,47356.0
2020-01-17 14:25:00,104.24,104.28,104.16,104.27,38349.0,97.3052,97.3426,97.2305,97.3332,38349.0
2020-01-17 14:30:00,104.28,104.44,104.28,104.44,45108.0,97.3426,97.4919,97.3426,97.4919,45108.0
2020-01-17 14:35:00,104.44,104.44,104.23,104.24,17506.0,97.4919,97.4919,97.2959,97.3052,17506.0
2020-01-17 14:40:00,104.24,104.3,104.23,104.29,42043.0,97.3052,97.3612,97.2959,97.3519,42043.0
2020-01-17 14:45:00,104.29,104.33,104.22,104.26,50287.0,97.3519,97.3892,97.2866,97.3239,50287.0
2020-01-17 14:50:00,104.26,104.29,104.22,104.25,35251.0,97.3239,97.3519,97.2866,97.3146,35251.0
2020-01-17 14:55:00,104.25,104.45,104.25,104.43,39348.0,97.3146,97.5013,97.3146,97.4826,39348.0
2020-01-17 15:00:00,104.43,104.44,104.3,104.32,21741.0,97.4826,97.4919,97.3612,97.3799,21741.0
2020-01-17 15:05:00,104.31,104.35,104.28,104.34,47197.0,97.3706,97.4079,97.3426,97.3986,47197.0
2020-01-17 15:10:00,104.34,104.36,104.24,104.34,46147.0,97.3986,97.4172,97.3052,97.3986,46147.0
2020-01-17 15:15:00,104.35,104.39,104.29,104.29,54171.0,97.4079,97.4452,97.3519,97.3519,54171.0
2020-01-17 15:20:00,104.29,104.36,104.29,104.36,49194.0,97.3519,97.4172,97.3519,97.4172,49194.0
2020-01-17 15:25:00,104.35,104.38,104.29,104.35,38630.0,97.4079,97.4359,97.3519,97.4079,38630.0
2020-01-17 15:30:00,104.35,104.48,104.35,104.43,58246.0,97.4079,97.5293,97.4079,97.4826,58246.0
2020-01-17 15:35:00,104.43,104.46,104.38,104.39,61687.0,97.4826,97.5106,97.4359,97.4452,61687.0
2020-01-17 15:40:00,104.39,104.47,104.38,104.41,69888.0,97.4452,97.5199,97.4359,97.4639,69888.0
2020-01-17 15:45:00,104.4,104.44,104.4,104.44,88768.0,97.4546,97.4919,97.4546,97.4919,88768.0
2020-01-17 15:50:00,104.43,104.5,104.38,104.49,146204.0,97.4826,97.5479,97.4359,97.5386,146204.0
2020-01-17 15:55:00,104.49,104.55,104.46,104.51,328689.0,97.5386,97.5946,97.5106,97.5573,328689.0
2020-01-21 09:30:00,104.25,104.44,103.9,104.0,265663.0,97.3146,97.4919,96.9878,97.0812,265663.0
2020-01-21 09:35:00,104.03,104.15,103.91,104.07,55363.0,97.1092,97.2212,96.9972,97.1465,55363.0
2020-01-21 09:40:00,104.08,104.14,103.91,103.91,59116.0,97.1559,97.2119,96.9972,96.9972,59116.0
2020-01-21 09:45:00,103.91,104.15,103.88,104.08,48924.0,96.9972,97.2212,96.9692,97.1559,48924.0
2020-01-21 09:50:00,104.09,104.22,104.05,104.06,86503.0,97.1652,97.2866,97.1279,97.1372,86503.0
2020-01-21 09:55:00,104.06,104.09,103.87,103.9,41721.0,97.1372,97.1652,96.9598,96.9878,41721.0
2020-01-21 10:00:00,103.87,104.02,103.81,103.93,76801.0,96.9598,97.0999,96.9038,97.0158,76801.0
2020-01-21 10:05:00,103.94,104.1,103.91,104.1,97764.0,97.0252,97.1745,96.9972,97.1745,97764.0
2020-01-21 10:10:00,104.09,104.28,104.06,104.26,39842.0,97.1652,97.3426,97.1372,97.3239,39842.0
2020-01-21 10:15:00,104.27,104.28,103.95,103.96,36044.0,97.3332,97.3426,97.0345,97.0438,36044.0
2020-01-21 10:20:00,103.97,104.03,103.94,103.99,37141.0,97.0532,97.1092,97.0252,97.0719,37141.0
2020-01-21 10:25:00,103.98,104.04,103.92,103.96,49738.0,97.0625,97.1185,97.0065,97.0438,49738.0
2020-01-21 10:30:00,103.94,104.01,103.91,104.01,23950.0,97.0252,97.0905,96.9972,97.0905,23950.0
2020-01-21 10:35:00,104.01,104.05,103.93,103.96,40828.0,97.0905,97.1279,97.0158,97.0438,40828.0
2020-01-21 10:40:00,103.96,104.11,103.96,104.1,33661.0,97.0438,97.1839,97.0438,97.1745,33661.0
2020-01-21 10:45:00,104.11,104.13,103.98,103.98,26844.0,97.1839,97.2025,97.0625,97.0625,26844.0
2020-01-21 10:50:00,103.96,103.99,103.87,103.95,44499.0,97.0438,97.0719,96.9598,97.0345,44499.0
2020-01-21 10:55:00,103.95,104.02,103.89,104.01,40631.0,97.0345,97.0999,96.9785,97.0905,40631.0
2020-01-21 11:00:00,104.02,104.17,103.97,104.15,80841.0,97.0999,97.2399,97.0532,97.2212,80841.0
2020-01-21 11:05:00,104.15,104.27,104.14,104.21,37752.0,97.2212,97.3332,97.2119,97.2772,37752.0
2020-01-21 11:10:00,104.21,104.21,104.15,104.18,18840.0,97.2772,97.2772,97.2212,97.2492,18840.0
2020-01-21 11:15:00,104.17,104.31,104.15,104.31,21878.0,97.2399,97.3706,97.2212,97.3706,21878.0
2020-01-21 11:20:00,104.31,104.33,104.26,104.28,32920.0,97.3706,97.3892,97.3239,97.3426,32920.0
2020-01-21 11:25:00,104.28,104.3,104.23,104.26,27852.0,97.3426,97.3612,97.2959,97.3239,27852.0
2020-01-21 11:30:00,104.25,104.34,104.19,104.26,27505.0,97.3146,97.3986,97.2585,97.3239,27505.0
2020-01-21 11:35:00,104.26,104.31,104.25,104.26,16717.0,97.3239,97.3706,97.3146,97.3239,16717.0
2020-01-21 11:40:00,104.26,104.4,104.25,104.35,35520.0,97.3239,97.4546,97.3146,97.4079,35520.0
2020-01-21 11:45:00,104.34,104.4,104.33,104.39,19697.0,97.3986,97.4546,97.3892,97.4452,19697.0
2020-01-21 11:50:00,104.39,104.43,104.34,104.38,26141.0,97.4452,97.4826,97.3986,97.4359,26141.0
2020-01-21 11:55:00,104.39,104.46,104.37,104.41,24020.0,97.4452,97.5106,97.4266,97.4639,24020.0
2020-01-21 12:00:00,104.41,104.45,104.39,104.45,20689.0,97.4639,97.5013,97.4452,97.5013,20689.0
2020-01-21 12:05:00,104.45,104.49,104.39,104.45,17999.0,97.5013,97.5386,97.4452,97.5013,17999.0
2020-01-21 12:10:00,104.45,104.5,104.43,104.48,15643.0,97.5013,97.5479,97.4826,97.5293,15643.0
2020-01-21 12:15:00,104.48,104.62,104.48,104.53,61673.0,97.5293,97.6599,97.5293,97.5759,61673.0
2020-01-21 12:20:00,104.52,104.58,104.51,104.56,15817.0,97.5666,97.6226,97.5573,97.6039,15817.0
2020-01-21 12:25:00,104.55,104.62,104.53,104.61,15136.0,97.5946,97.6599,97.5759,97.6506,15136.0
2020-01-21 12:30:00,104.6,104.64,104.58,104.63,21306.0,97.6413,97.6786,97.6226,97.6693,21306.0
2020-01-21 12:35:00,104.63,104.64,104.57,104.58,17412.0,97.6693,97.6786,97.6133,97.6226,17412.0
2020-01-21 12:40:00,104.58,104.58,104.5,104.51,16794.0,97.6226,97.6226,97.5479,97.5573,16794.0
2020-01-21 12:45:00,104.51,104.59,104.5,104.57,20075.0,97.5573,97.6319,97.5479,97.6133,20075.0
2020-01-21 12:50:00,104.56,104.57,104.53,104.54,19140.0,97.6039,97.6133,97.5759,97.5853,19140.0
2020-01-21 12:55:00,104.54,104.56,104.48,104.49,16037.0,97.5853,97.6039,97.5293,97.5386,16037.0
2020-01-21 13:00:00,104.49,104.5,104.45,104.5,15499.0,97.5386,97.5479,97.5013,97.5479,15499.0
2020-01-21 13:05:00,104.49,104.49,104.43,104.46,14585.0,97.5386,97.5386,97.4826,97.5106,14585.0
2020-01-21 13:10:00,104.46,104.54,104.45,104.51,16448.0,97.5106,97.5853,97.5013,97.5573,16448.0
2020-01-21 13:15:00,104.51,104.56,104.41,104.45,35485.0,97.5573,97.6039,97.4639,97.5013,35485.0
2020-01-21 13:20:00,104.44,104.45,104.34,104.42,24303.0,97.4919,97.5013,97.3986,97.4732,24303.0
2020-01-21 13:25:00,104.42,104.45,104.4,104.42,14894.0,97.4732,97.5013,97.4546,97.4732,14894.0
2020-01-21 13:30:00,104.42,104.46,104.33,104.42,12708.0,97.4732,97.5106,97.3892,97.4732,12708.0
2020-01-21 13:35:00,104.42,104.42,104.29,104.3,21813.0,97.4732,97.4732,97.3519,97.3612,21813.0
2020-01-21 13:40:00,104.3,104.39,104.27,104.36,25153.0,97.3612,97.4452,97.3332,97.4172,25153.0
2020-01-21 13:45:00,104.35,104.45,104.35,104.42,25763.0,97.4079,97.5013,97.4079,97.4732,25763.0
2020-01-21 13:50:00,104.42,104.45,104.29,104.3,30777.0,97.4732,97.5013,97.3519,97.3612,30777.0
2020-01-21 13:55:00,104.29,104.31,104.18,104.2,31915.0,97.3519,97.3706,97.2492,97.2679,31915.0
2020-01-21 14:00:00,104.2,104.29,104.16,104.28,21728.0,97.2679,97.3519,97.2305,97.3426,21728.0
2020-01-21 14:05:00,104.28,104.38,104.26,104.37,16573.0,97.3426,97.4359,97.3239,97.4266,16573.0
2020-01-21 14:10:00,104.36,104.47,104.36,104.44,15512.0,97.4172,97.5199,97.4172,97.4919,15512.0
2020-01-21 14:15:00,104.43,104.52,104.41,104.45,20589.0,97.4826,97.5666,97.4639,97.5013,20589.0
2020-01-21 14:20:00,104.46,104.47,104.33,104.34,19860.0,97.5106,97.5199,97.3892,97.3986,19860.0
2020-01-21 14:25:00,104.33,104.42,104.32,104.4,24992.0,97.3892,97.4732,97.3799,97.4546,24992.0
2020-01-21 14:30:00,104.41,104.47,104.4,104.42,17678.0,97.4639,97.5199,97.4546,97.4732,17678.0
2020-01-21 14:35:00,104.42,104.42,104.33,104.34,26496.0,97.4732,97.4732,97.3892,97.3986,26496.0
2020-01-21 14:40:00,104.34,104.44,104.33,104.4,31442.0,97.3986,97.4919,97.3892,97.4546,31442.0
2020-01-21 14:45:00,104.38,104.39,104.28,104.32,27243.0,97.4359,97.4452,97.3426,97.3799,27243.0
2020-01-21 14:50:00,104.32,104.42,104.3,104.42,15660.0,97.3799,97.4732,97.3612,97.4732,15660.0
2020-01-21 14:55:00,104.42,104.53,104.41,104.47,22082.0,97.4732,97.5759,97.4639,97.5199,22082.0
2020-01-21 15:00:00,104.48,104.63,104.48,104.62,24016.0,97.5293,97.6693,97.5293,97.6599,24016.0
2020-01-21 15:05:00,104.61,104.67,104.55,104.63,21585.0,97.6506,97.7066,97.5946,97.6693,21585.0
2020-01-21 15:10:00,104.64,104.69,104.62,104.64,19992.0,97.6786,97.7253,97.6599,97.6786,19992.0
2020-01-21 15:15:00,104.65,104.67,104.6,104.6,24356.0,97.6879,97.7066,97.6413,97.6413,24356.0
2020-01-21 15:20:00,104.6,104.66,104.56,104.63,32333.0,97.6413,97.6973,97.6039,97.6693,32333.0
2020-01-21 15:25:00,104.64,104.64,104.53,104.58,27129.0,97.6786,97.6786,97.5759,97.6226,27129.0
2020-01-21 15:30:00,104.59,104.6,104.46,104.47,43825.0,97.6319,97.6413,97.5106,97.5199,43825.0
2020-01-21 15:35:00,104.47,104.52,104.41,104.47,42204.0,97.5199,97.5666,97.4639,97.5199,42204.0
2020-01-21 15:40:00,104.48,104.52,104.44,104.48,49739.0,97.5293,97.5666,97.4919,97.5293,49739.0
2020-01-21 15:45:00,104.47,104.5,104.4,104.4,54964.0,97.5199,97.5479,97.4546,97.4546,54964.0
2020-01-21 15:50:00,104.4,104.46,104.35,104.45,86219.0,97.4546,97.5106,97.4079,97.5013,86219.0
2020-01-21 15:55:00,104.45,104.6,104.45,104.58,217999.0,97.5013,97.6413,97.5013,97.6226,217999.0
2020-01-22 09:30:00,105.0,105.18,104.76,105.07,254153.0,98.0147,98.1827,97.7906,98.08,254153.0
2020-01-22 09:35:00,105.08,105.52,105.02,105.44,79132.0,98.0893,98.5001,98.0333,98.4254,79132.0
2020-01-22 09:40:00,105.44,105.62,105.43,105.57,51346.0,98.4254,98.5934,98.4161,98.5467,51346.0
2020-01-22 09:45:00,105.57,105.59,105.24,105.53,28389.0,98.5467,98.5654,98.2387,98.5094,28389.0
2020-01-22 09:50:00,105.52,105.53,105.33,105.5,26884.0,98.5001,98.5094,98.3227,98.4814,26884.0
2020-01-22 09:55:00,105.49,105.61,105.45,105.58,22876.0,98.4721,98.5841,98.4347,98.5561,22876.0
2020-01-22 10:00:00,105.58,105.6,105.19,105.2,57756.0,98.5561,98.5747,98.192,98.2014,57756.0
2020-01-22 10:05:00,105.2,105.2,105.1,105.13,54554.0,98.2014,98.2014,98.108,98.136,54554.0
2020-01-22 10:10:00,105.12,105.2,105.05,105.05,27455.0,98.1267,98.2014,98.0613,98.0613,27455.0
2020-01-22 10:15:00,105.04,105.05,104.83,105.01,64749.0,98.052,98.0613,97.856,98.024,64749.0
2020-01-22 10:20:00,105.05,105.34,105.02,105.34,84203.0,98.0613,98.332,98.0333,98.332,84203.0
2020-01-22 10:25:00,105.32,105.32,105.14,105.16,23790.0,98.3134,98.3134,98.1453,98.164,23790.0
2020-01-22 10:30:00,105.16,105.23,105.06,105.17,25911.0,98.164,98.2294,98.0707,98.1734,25911.0
2020-01-22 10:35:00,105.16,105.18,105.11,105.15,13505.0,98.164,98.1827,98.1173,98.1547,13505.0
2020-01-22 10:40:00,105.17,105.24,105.15,105.18,32345.0,98.1734,98.2387,98.1547,98.1827,32345.0
2020-01-22 10:45:00,105.19,105.23,105.1,105.11,21384.0,98.192,98.2294,98.108,98.1173,21384.0
2020-01-22 10:50:00,105.1,105.2,105.06,105.2,22697.0,98.108,98.2014,98.0707,98.2014,22697.0
2020-01-22 10:55:00,105.19,105.22,105.13,105.18,26370.0,98.192,98.22,98.136,98.1827,26370.0
2020-01-22 11:00:00,105.18,105.2,105.11,105.14,17365.0,98.1827,98.2014,98.1173,98.1453,17365.0
2020-01-22 11:05:00,105.15,105.24,105.02,105.13,52643.0,98.1547,98.2387,98.0333,98.136,52643.0
2020-01-22 11:10:00,105.13,105.16,105.02,105.06,20030.0,98.136,98.164,98.0333,98.0707,20030.0
2020-01-22 11:15:00,105.05,105.09,105.02,105.08,21856.0,98.0613,98.0987,98.0333,98.0893,21856.0
2020-01-22 11:20:00,105.07,105.08,105.02,105.04,12419.0,98.08,98.0893,98.0333,98.052,12419.0
2020-01-22 11:25:00,105.04,105.13,105.03,105.05,20725.0,98.052,98.136,98.0427,98.0613,20725.0
2020-01-22 11:30:00,105.05,105.27,105.02,105.27,63609.0,98.0613,98.2667,98.0333,98.2667,63609.0
2020-01-22 11:35:00,105.26,105.47,105.26,105.42,73314.0,98.2574,98.4534,98.2574,98.4067,73314.0
2020-01-22 11:40:00,105.43,105.43,105.32,105.36,23964.0,98.4161,98.4161,98.3134,98.3507,23964.0
2020-01-22 11:45:00,105.36,105.38,105.28,105.34,27390.0,98.3507,98.3694,98.276,98.332,27390.0
2020-01-22 11:50:00,105.33,105.38,105.23,105.32,56807.0,98.3227,98.3694,98.2294,98.3134,56807.0
2020-01-22 11:55:00,105.31,105.37,105.28,105.34,57425.0,98.304,98.36,98.276,98.332,57425.0
2020-01-22 12:00:00,105.36,105.39,105.27,105.29,51833.0,98.3507,98.3787,98.2667,98.2854,51833.0
2020-01-22 12:05:00,105.3,105.3,105.06,105.08,58796.0,98.2947,98.2947,98.0707,98.0893,58796.0
2020-01-22 12:10:00,105.08,105.13,104.95,104.96,67121.0,98.0893,98.136,97.968,97.9773,67121.0
2020-01-22 12:15:00,104.97,105.08,104.95,104.97,25573.0,97.9867,98.0893,97.968,97.9867,25573.0
2020-01-22 12:20:00,104.96,104.98,104.92,104.94,27618.0,97.9773,97.996,97.94,97.9587,27618.0
2020-01-22 12:25:00,104.94,105.08,104.85,105.01,146180.0,97.9587,98.0893,97.8746,98.024,146180.0
2020-01-22 12:30:00,105.01,105.18,104.98,105.15,62074.0,98.024,98.1827,97.996,98.1547,62074.0
2020-01-22 12:35:00,105.15,105.22,105.12,105.21,47717.0,98.1547,98.22,98.1267,98.2107,47717.0
2020-01-22 12:40:00,105.2,105.21,105.05,105.15,28091.0,98.2014,98.2107,98.0613,98.1547,28091.0
2020-01-22 12:45:00,105.16,105.23,105.11,105.22,18125.0,98.164,98.2294,98.1173,98.22,18125.0
2020-01-22 12:50:00,105.22,105.3,105.22,105.28,17240.0,98.22,98.2947,98.22,98.276,17240.0
2020-01-22 12:55:00,105.29,105.3,105.2,105.2,23454.0,98.2854,98.2947,98.2014,98.2014,23454.0
2020-01-22 13:00:00,105.2,105.23,105.15,105.21,15333.0,98.2014,98.2294,98.1547,98.2107,15333.0
2020-01-22 13:05:00,105.22,105.23,105.15,105.17,9777.0,98.22,98.2294,98.1547,98.1734,9777.0
2020-01-22 13:10:00,105.18,105.18,105.08,105.18,16627.0,98.1827,98.1827,98.0893,98.1827,16627.0
2020-01-22 13:15:00,105.18,105.22,105.15,105.21,8186.0,98.1827,98.22,98.1547,98.2107,8186.0
2020-01-22 13:20:00,105.2,105.22,105.13,105.16,23144.0,98.2014,98.22,98.136,98.164,23144.0
2020-01-22 13:25:00,105.15,105.19,105.13,105.15,9301.0,98.1547,98.192,98.136,98.1547,9301.0
2020-01-22 13:30:00,105.15,105.17,105.1,105.11,13440.0,98.1547,98.1734,98.108,98.1173,13440.0
2020-01-22 13:35:00,105.11,105.14,105.07,105.12,37103.0,98.1173,98.1453,98.08,98.1267,37103.0
2020-01-22 13:40:00,105.13,105.13,104.97,104.97,14804.0,98.136,98.136,97.9867,97.9867,14804.0
2020-01-22 13:45:00,104.98,105.02,104.93,104.99,50500.0,97.996,98.0333,97.9493,98.0053,50500.0
2020-01-22 13:50:00,104.98,105.1,104.98,105.09,40026.0,97.996,98.108,97.996,98.0987,40026.0
2020-01-22 13:55:00,105.11,105.11,105.06,105.07,21090.0,98.1173,98.1173,98.0707,98.08,21090.0
2020-01-22 14:00:00,105.06,105.15,105.03,105.15,19759.0,98.0707,98.1547,98.0427,98.1547,19759.0
2020-01-22 14:05:00,105.14,105.18,105.07,105.09,35449.0,98.1453,98.1827,98.08,98.0987,35449.0
2020-01-22 14:10:00,105.09,105.09,105.01,105.02,18858.0,98.0987,98.0987,98.024,98.0333,18858.0
2020-01-22 14:15:00,105.02,105.07,104.98,104.98,14657.0,98.0333,98.08,97.996,97.996,14657.0
2020-01-22 14:20:00,104.97,104.99,104.92,104.99,17961.0,97.9867,98.0053,97.94,98.0053,17961.0
2020-01-22 14:25:00,105.0,105.01,104.83,104.94,65792.0,98.0147,98.024,97.856,97.9587,65792.0
2020-01-22 14:30:00,104.93,104.96,104.88,104.95,22277.0,97.9493,97.9773,97.9026,97.968,22277.0
2020-01-22 14:35:00,104.94,105.0,104.87,104.99,46457.0,97.9587,98.0147,97.8933,98.0053,46457.0
2020-01-22 14:40:00,104.99,104.99,104.89,104.93,44519.0,98.0053,98.0053,97.912,97.9493,44519.0
2020-01-22 14:45:00,104.93,104.97,104.85,104.88,19513.0,97.9493,97.9867,97.8746,97.9026,19513.0
2020-01-22 14:50:00,104.89,104.94,104.86,104.92,11886.0,97.912,97.9587,97.884,97.94,11886.0
2020-01-22 14:55:00,104.94,104.97,104.85,104.85,18301.0,97.9587,97.9867,97.8746,97.8746,18301.0
2020-01-22 15:00:00,104.84,104.89,104.79,104.82,25325.0,97.8653,97.912,97.8186,97.8466,25325.0
2020-01-22 15:05:00,104.82,104.91,104.68,104.9,76970.0,97.8466,97.9306,97.7159,97.9213,76970.0
2020-01-22 15:10:00,104.9,104.9,104.68,104.69,28806.0,97.9213,97.9213,97.7159,97.7253,28806.0
2020-01-22 15:15:00,104.7,104.71,104.62,104.68,29592.0,97.7346,97.744,97.6599,97.7159,29592.0
2020-01-22 15:20:00,104.67,104.67,104.52,104.53,31419.0,97.7066,97.7066,97.5666,97.5759,31419.0
2020-01-22 15:25:00,104.52,104.59,104.48,104.49,28346.0,97.5666,97.6319,97.5293,97.5386,28346.0
2020-01-22 15:30:00,104.48,104.61,104.46,104.59,47433.0,97.5293,97.6506,97.5106,97.6319,47433.0
2020-01-22 15:35:00,104.61,104.63,104.52,104.53,27511.0,97.6506,97.6693,97.5666,97.5759,27511.0
2020-01-22 15:40:00,104.53,104.61,104.48,104.51,38300.0,97.5759,97.6506,97.5293,97.5573,38300.0
2020-01-22 15:45:00,104.52,104.65,104.48,104.62,41271.0,97.5666,97.6879,97.5293,97.6599,41271.0
2020-01-22 15:50:00,104.62,104.65,104.54,104.54,74733.0,97.6599,97.6879,97.5853,97.5853,74733.0
2020-01-22 15:55:00,104.55,104.59,104.42,104.49,209953.0,97.5946,97.6319,97.4732,97.5386,209953.0
2020-01-23 09:30:00,104.03,104.37,103.71,103.81,190612.0,97.1092,97.4266,96.8105,96.9038,190612.0
2020-01-23 09:35:00,103.83,103.83,103.41,103.59,45511.0,96.9225,96.9225,96.5304,96.6985,45511.0
2020-01-23 09:40:00,103.59,103.72,103.52,103.64,41016.0,96.6985,96.8198,96.6331,96.7451,41016.0
2020-01-23 09:45:00,103.59,103.6,103.38,103.54,47463.0,96.6985,96.7078,96.5024,96.6518,47463.0
2020-01-23 09:50:00,103.53,103.67,103.46,103.54,103145.0,96.6425,96.7731,96.5771,96.6518,103145.0
2020-01-23 09:55:00,103.56,103.79,103.51,103.73,107020.0,96.6705,96.8852,96.6238,96.8291,107020.0
2020-01-23 10:00:00,103.73,103.94,103.71,103.79,62949.0,96.8291,97.0252,96.8105,96.8852,62949.0
2020-01-23 10:05:00,103.8,103.95,103.71,103.89,72576.0,96.8945,97.0345,96.8105,96.9785,72576.0
2020-01-23 10:10:00,103.89,104.0,103.85,103.9,40615.0,96.9785,97.0812,96.9412,96.9878,40615.0
2020-01-23 10:15:00,103.9,103.95,103.75,103.8,17745.0,96.9878,97.0345,96.8478,96.8945,17745.0
2020-01-23 10:20:00,103.79,103.8,103.66,103.79,21018.0,96.8852,96.8945,96.7638,96.8852,21018.0
2020-01-23 10:25:00,103.8,103.8,103.64,103.65,13782.0,96.8945,96.8945,96.7451,96.7545,13782.0
2020-01-23 10:30:00,103.63,103.83,103.62,103.81,47415.0,96.7358,96.9225,96.7265,96.9038,47415.0
2020-01-23 10:35:00,103.83,103.85,103.77,103.8,20171.0,96.9225,96.9412,96.8665,96.8945,20171.0
2020-01-23 10:40:00,103.8,103.89,103.77,103.84,20574.0,96.8945,96.9785,96.8665,96.9318,20574.0
2020-01-23 10:45:00,103.82,103.84,103.68,103.68,32401.0,96.9132,96.9318,96.7825,96.7825,32401.0
2020-01-23 10:50:00,103.69,103.73,103.58,103.58,25311.0,96.7918,96.8291,96.6891,96.6891,25311.0
2020-01-23 10:55:00,103.58,103.6,103.48,103.52,30940.0,96.6891,96.7078,96.5958,96.6331,30940.0
2020-01-23 11:00:00,103.53,103.57,103.44,103.55,31677.0,96.6425,96.6798,96.5584,96.6611,31677.0
2020-01-23 11:05:00,103.55,103.55,103.5,103.51,12330.0,96.6611,96.6611,96.6145,96.6238,12330.0
2020-01-23 11:10:00,103.51,103.52,103.38,103.51,21802.0,96.6238,96.6331,96.5024,96.6238,21802.0
2020-01-23 11:15:00,103.51,103.59,103.44,103.45,25347.0,96.6238,96.6985,96.5584,96.5678,25347.0
2020-01-23 11:20:00,103.45,103.45,103.18,103.2,34073.0,96.5678,96.5678,96.3157,96.3344,34073.0
2020-01-23 11:25:00,103.2,103.32,103.17,103.25,30515.0,96.3344,96.4464,96.3064,96.3811,30515.0
2020-01-23 11:30:00,103.24,103.32,103.22,103.26,18868.0,96.3717,96.4464,96.3531,96.3904,18868.0
2020-01-23 11:35:00,103.26,103.36,103.26,103.32,18629.0,96.3904,96.4838,96.3904,96.4464,18629.0
2020-01-23 11:40:00,103.33,103.41,103.31,103.33,22529.0,96.4558,96.5304,96.4371,96.4558,22529.0
2020-01-23 11:45:00,103.33,103.38,103.17,103.17,29439.0,96.4558,96.5024,96.3064,96.3064,29439.0
2020-01-23 11:50:00,103.17,103.17,102.81,102.85,108234.0,96.3064,96.3064,95.9704,96.0077,108234.0
2020-01-23 11:55:00,102.84,102.94,102.83,102.92,31473.0,95.9984,96.0917,95.989,96.073,31473.0
2020-01-23 12:00:00,102.91,102.91,102.64,102.74,39948.0,96.0637,96.0637,95.8117,95.905,39948.0
2020-01-23 12:05:00,102.76,102.86,102.74,102.82,31948.0,95.9237,96.017,95.905,95.9797,31948.0
2020-01-23 12:10:00,102.82,102.89,102.8,102.87,32352.0,95.9797,96.045,95.961,96.0264,32352.0
2020-01-23 12:15:00,102.89,102.9,102.8,102.8,25655.0,96.045,96.0544,95.961,95.961,25655.0
2020-01-23 12:20:00,102.79,102.88,102.79,102.85,21252.0,95.9517,96.0357,95.9517,96.0077,21252.0
2020-01-23 12:25:00,102.85,102.91,102.82,102.9,18594.0,96.0077,96.0637,95.9797,96.0544,18594.0
2020-01-23 12:30:00,102.89,102.95,102.79,102.8,28476.0,96.045,96.101,95.9517,95.961,28476.0
2020-01-23 12:35:00,102.79,102.79,102.7,102.73,21785.0,95.9517,95.9517,95.8677,95.8957,21785.0
2020-01-23 12:40:00,102.72,102.74,102.68,102.69,26671.0,95.8863,95.905,95.849,95.8583,26671.0
2020-01-23 12:45:00,102.69,102.76,102.64,102.65,29044.0,95.8583,95.9237,95.8117,95.821,29044.0
2020-01-23 12:50:00,102.67,102.72,102.62,102.72,29588.0,95.8397,95.8863,95.793,95.8863,29588.0
2020-01-23 12:55:00,102.72,102.72,102.63,102.68,27619.0,95.8863,95.8863,95.8023,95.849,27619.0
2020-01-23 13:00:00,102.68,102.7,102.65,102.69,16899.0,95.849,95.8677,95.821,95.8583,16899.0
2020-01-23 13:05:00,102.69,102.74,102.66,102.74,10928.0,95.8583,95.905,95.8303,95.905,10928.0
2020-01-23 13:10:00,102.73,102.84,102.73,102.83,24396.0,95.8957,95.9984,95.8957,95.989,24396.0
2020-01-23 13:15:00,102.82,102.87,102.77,102.87,37593.0,95.9797,96.0264,95.933,96.0264,37593.0
2020-01-23 13:20:00,102.9,102.99,102.75,102.96,39323.0,96.0544,96.1384,95.9143,96.1104,39323.0
2020-01-23 13:25:00,102.98,103.08,102.95,102.95,21989.0,96.129,96.2224,96.101,96.101,21989.0
2020-01-23 13:30:00,102.96,103.03,102.9,103.01,33629.0,96.1104,96.1757,96.0544,96.157,33629.0
2020-01-23 13:35:00,103.0,103.03,102.96,103.0,48122.0,96.1477,96.1757,96.1104,96.1477,48122.0
2020-01-23 13:40:00,103.0,103.07,103.0,103.03,32066.0,96.1477,96.2131,96.1477,96.1757,32066.0
2020-01-23 13:45:00,103.03,103.24,103.02,103.23,21097.0,96.1757,96.3717,96.1664,96.3624,21097.0
2020-01-23 13:50:00,103.23,103.29,103.22,103.27,24485.0,96.3624,96.4184,96.3531,96.3998,24485.0
2020-01-23 13:55:00,103.28,103.34,103.22,103.25,18103.0,96.4091,96.4651,96.3531,96.3811,18103.0
2020-01-23 14:00:00,103.25,103.3,103.18,103.26,20848.0,96.3811,96.4278,96.3157,96.3904,20848.0
2020-01-23 14:05:00,103.26,103.3,103.2,103.3,18049.0,96.3904,96.4278,96.3344,96.4278,18049.0
2020-01-23 14:10:00,103.29,103.34,103.26,103.28,23905.0,96.4184,96.4651,96.3904,96.4091,23905.0
2020-01-23 14:15:00,103.27,103.35,103.27,103.32,26216.0,96.3998,96.4744,96.3998,96.4464,26216.0
2020-01-23 14:20:00,103.33,103.42,103.3,103.35,25476.0,96.4558,96.5398,96.4278,96.4744,25476.0
2020-01-23 14:25:00,103.33,103.34,103.23,103.25,12177.0,96.4558,96.4651,96.3624,96.3811,12177.0
2020-01-23 14:30:00,103.26,103.3,103.17,103.17,12734.0,96.3904,96.4278,96.3064,96.3064,12734.0
2020-01-23 14:35:00,103.17,103.19,103.09,103.12,20621.0,96.3064,96.3251,96.2317,96.2597,20621.0
2020-01-23 14:40:00,103.12,103.18,103.1,103.17,16173.0,96.2597,96.3157,96.2411,96.3064,16173.0
2020-01-23 14:45:00,103.18,103.19,103.12,103.14,14203.0,96.3157,96.3251,96.2597,96.2784,14203.0
2020-01-23 14:50:00,103.15,103.18,103.09,103.09,25087.0,96.2877,96.3157,96.2317,96.2317,25087.0
2020-01-23 14:55:00,103.09,103.22,103.08,103.19,32681.0,96.2317,96.3531,96.2224,96.3251,32681.0
2020-01-23 15:00:00,103.17,103.19,103.08,103.09,24500.0,96.3064,96.3251,96.2224,96.2317,24500.0
2020-01-23 15:05:00,103.08,103.09,103.01,103.05,25640.0,96.2224,96.2317,96.157,96.1944,25640.0
2020-01-23 15:10:00,103.05,103.09,102.99,103.06,47484.0,96.1944,96.2317,96.1384,96.2037,47484.0
2020-01-23 15:15:00,103.05,103.06,103.0,103.01,34662.0,96.1944,96.2037,96.1477,96.157,34662.0
2020-01-23 15:20:00,103.01,103.13,102.98,103.06,34512.0,96.157,96.2691,96.129,96.2037,34512.0
2020-01-23 15:25:00,103.05,103.16,103.0,103.11,95766.0,96.1944,96.2971,96.1477,96.2504,95766.0
2020-01-23 15:30:00,103.11,103.17,103.07,103.11,41767.0,96.2504,96.3064,96.2131,96.2504,41767.0
2020-01-23 15:35:00,103.1,103.15,103.04,103.04,47290.0,96.2411,96.2877,96.1851,96.1851,47290.0
2020-01-23 15:40:00,103.04,103.08,103.0,103.06,69746.0,96.1851,96.2224,96.1477,96.2037,69746.0
2020-01-23 15:45:00,103.06,103.15,103.04,103.07,75224.0,96.2037,96.2877,96.1851,96.2131,75224.0
2020-01-23 15:50:00,103.07,103.09,102.9,102.95,199992.0,96.2131,96.2317,96.0544,96.101,199992.0
2020-01-23 15:55:00,102.95,103.02,102.81,103.0,456301.0,96.101,96.1664,95.9704,96.1477,456301.0
2020-01-24 09:30:00,103.59,103.89,103.41,103.8,161127.0,96.6985,96.9785,96.5304,96.8945,161127.0
2020-01-24 09:35:00,103.76,103.79,103.31,103.37,47090.0,96.8572,96.8852,96.4371,96.4931,47090.0
2020-01-24 09:40:00,103.38,103.48,103.3,103.34,33347.0,96.5024,96.5958,96.4278,96.4651,33347.0
2020-01-24 09:45:00,103.35,103.35,103.11,103.14,38060.0,96.4744,96.4744,96.2504,96.2784,38060.0
2020-01-24 09:50:00,103.14,103.26,102.96,103.22,58830.0,96.2784,96.3904,96.1104,96.3531,58830.0
2020-01-24 09:55:00,103.21,103.33,103.18,103.25,26797.0,96.3437,96.4558,96.3157,96.3811,26797.0
2020-01-24 10:00:00,103.25,103.29,103.09,103.18,22327.0,96.3811,96.4184,96.2317,96.3157,22327.0
2020-01-24 10:05:00,103.18,103.23,103.14,103.21,14165.0,96.3157,96.3624,96.2784,96.3437,14165.0
2020-01-24 10:10:00,103.22,103.33,103.17,103.25,38952.0,96.3531,96.4558,96.3064,96.3811,38952.0
2020-01-24 10:15:00,103.23,103.31,103.18,103.18,14445.0,96.3624,96.4371,96.3157,96.3157,14445.0
2020-01-24 10:20:00,103.18,103.27,103.12,103.22,13854.0,96.3157,96.3998,96.2597,96.3531,13854.0
2020-01-24 10:25:00,103.21,103.23,102.89,102.92,47714.0,96.3437,96.3624,96.045,96.073,47714.0
2020-01-24 10:30:00,102.92,103.06,102.91,103.06,13412.0,96.073,96.2037,96.0637,96.2037,13412.0
2020-01-24 10:35:00,103.05,103.13,103.02,103.09,15695.0,96.1944,96.2691,96.1664,96.2317,15695.0
2020-01-24 10:40:00,103.08,103.1,102.99,103.0,23132.0,96.2224,96.2411,96.1384,96.1477,23132.0
2020-01-24 10:45:00,102.99,103.1,102.91,102.99,19754.0,96.1384,96.2411,96.0637,96.1384,19754.0
2020-01-24 10:50:00,103.0,103.07,102.95,103.03,15570.0,96.1477,96.2131,96.101,96.1757,15570.0
2020-01-24 10:55:00,103.02,103.04,102.94,102.97,12208.0,96.1664,96.1851,96.0917,96.1197,12208.0
2020-01-24 11:00:00,102.95,102.97,102.89,102.96,23616.0,96.101,96.1197,96.045,96.1104,23616.0
2020-01-24 11:05:00,102.96,102.97,102.85,102.88,16841.0,96.1104,96.1197,96.0077,96.0357,16841.0
2020-01-24 11:10:00,102.87,102.89,102.73,102.73,17250.0,96.0264,96.045,95.8957,95.8957,17250.0
2020-01-24 11:15:00,102.75,102.8,102.55,102.6,49931.0,95.9143,95.961,95.7277,95.7743,49931.0
2020-01-24 11:20:00,102.58,102.62,102.52,102.56,31695.0,95.7557,95.793,95.6996,95.737,31695.0
2020-01-24 11:25:00,102.56,102.65,102.53,102.65,37571.0,95.737,95.821,95.709,95.821,37571.0
2020-01-24 11:30:00,102.64,102.66,102.52,102.61,21924.0,95.8117,95.8303,95.6996,95.7837,21924.0
2020-01-24 11:35:00,102.6,102.62,102.5,102.55,20365.0,95.7743,95.793,95.681,95.7277,20365.0
2020-01-24 11:40:00,102.55,102.56,102.35,102.36,36654.0,95.7277,95.737,95.541,95.5503,36654.0
2020-01-24 11:45:00,102.37,102.5,102.32,102.35,29951.0,95.5596,95.681,95.513,95.541,29951.0
2020-01-24 11:50:00,102.35,102.36,102.3,102.33,27046.0,95.541,95.5503,95.4943,95.5223,27046.0
2020-01-24 11:55:00,102.32,102.39,102.26,102.27,31055.0,95.513,95.5783,95.4569,95.4663,31055.0
2020-01-24 12:00:00,102.26,102.3,102.18,102.29,25631.0,95.4569,95.4943,95.3823,95.4849,25631.0
2020-01-24 12:05:00,102.3,102.31,102.14,102.18,27222.0,95.4943,95.5036,95.3449,95.3823,27222.0
2020-01-24 12:10:00,102.17,102.29,102.1,102.25,39259.0,95.3729,95.4849,95.3076,95.4476,39259.0
2020-01-24 12:15:00,102.25,102.25,101.99,102.01,86927.0,95.4476,95.4476,95.2049,95.2236,86927.0
2020-01-24 12:20:00,102.0,102.11,101.99,102.11,66619.0,95.2142,95.3169,95.2049,95.3169,66619.0
2020-01-24 12:25:00,102.11,102.11,101.97,102.02,56971.0,95.3169,95.3169,95.1862,95.2329,56971.0
2020-01-24 12:30:00,102.02,102.09,101.98,102.01,29522.0,95.2329,95.2983,95.1956,95.2236,29522.0
2020-01-24 12:35:00,102.01,102.1,102.0,102.09,81067.0,95.2236,95.3076,95.2142,95.2983,81067.0
2020-01-24 12:40:00,102.09,102.19,102.08,102.16,24820.0,95.2983,95.3916,95.2889,95.3636,24820.0
2020-01-24 12:45:00,102.15,102.17,102.02,102.04,17959.0,95.3543,95.3729,95.2329,95.2516,17959.0
2020-01-24 12:50:00,102.05,102.15,102.03,102.15,17514.0,95.2609,95.3543,95.2422,95.3543,17514.0
2020-01-24 12:55:00,102.14,102.14,102.03,102.13,17168.0,95.3449,95.3449,95.2422,95.3356,17168.0
2020-01-24 13:00:00,102.13,102.13,101.93,101.97,33311.0,95.3356,95.3356,95.1489,95.1862,33311.0
2020-01-24 13:05:00,101.97,102.1,101.97,102.07,32817.0,95.1862,95.3076,95.1862,95.2796,32817.0
2020-01-24 13:10:00,102.06,102.07,101.98,102.01,19168.0,95.2702,95.2796,95.1956,95.2236,19168.0
2020-01-24 13:15:00,102.0,102.07,101.98,102.01,19711.0,95.2142,95.2796,95.1956,95.2236,19711.0
2020-01-24 13:20:00,102.0,102.1,101.93,102.06,14465.0,95.2142,95.3076,95.1489,95.2702,14465.0
2020-01-24 13:25:00,102.07,102.12,101.91,101.92,37597.0,95.2796,95.3263,95.1302,95.1396,37597.0
2020-01-24 13:30:00,101.91,101.92,101.8,101.84,33305.0,95.1302,95.1396,95.0275,95.0649,33305.0
2020-01-24 13:35:00,101.84,101.91,101.79,101.9,31599.0,95.0649,95.1302,95.0182,95.1209,31599.0
2020-01-24 13:40:00,101.89,101.89,101.84,101.88,18714.0,95.1116,95.1116,95.0649,95.1022,18714.0
2020-01-24 13:45:00,101.88,101.95,101.75,101.75,25815.0,95.1022,95.1676,94.9809,94.9809,25815.0
2020-01-24 13:50:00,101.75,101.88,101.71,101.87,26968.0,94.9809,95.1022,94.9435,95.0929,26968.0
2020-01-24 13:55:00,101.88,101.93,101.82,101.9,23418.0,95.1022,95.1489,95.0462,95.1209,23418.0
2020-01-24 14:00:00,101.89,101.92,101.82,101.86,20612.0,95.1116,95.1396,95.0462,95.0836,20612.0
2020-01-24 14:05:00,101.87,102.0,101.87,102.0,10314.0,95.0929,95.2142,95.0929,95.2142,10314.0
2020-01-24 14:10:00,101.98,101.99,101.86,101.9,12770.0,95.1956,95.2049,95.0836,95.1209,12770.0
2020-01-24 14:15:00,101.9,101.92,101.82,101.83,13659.0,95.1209,95.1396,95.0462,95.0556,13659.0
2020-01-24 14:20:00,101.82,101.83,101.66,101.72,39492.0,95.0462,95.0556,94.8969,94.9529,39492.0
2020-01-24 14:25:00,101.72,101.86,101.68,101.73,27729.0,94.9529,95.0836,94.9155,94.9622,27729.0
2020-01-24 14:30:00,101.74,101.88,101.74,101.88,12023.0,94.9715,95.1022,94.9715,95.1022,12023.0
2020-01-24 14:35:00,101.88,101.89,101.76,101.86,32400.0,95.1022,95.1116,94.9902,95.0836,32400.0
2020-01-24 14:40:00,101.87,101.99,101.79,101.79,40471.0,95.0929,95.2049,95.0182,95.0182,40471.0
2020-01-24 14:45:00,101.79,101.87,101.71,101.87,22109.0,95.0182,95.0929,94.9435,95.0929,22109.0
2020-01-24 14:50:00,101.87,101.97,101.85,101.91,27476.0,95.0929,95.1862,95.0742,95.1302,27476.0
2020-01-24 14:55:00,101.93,102.11,101.93,102.08,33646.0,95.1489,95.3169,95.1489,95.2889,33646.0
2020-01-24 15:00:00,102.07,102.18,102.02,102.12,30279.0,95.2796,95.3823,95.2329,95.3263,30279.0
2020-01-24 15:05:00,102.14,102.19,102.1,102.16,29763.0,95.3449,95.3916,95.3076,95.3636,29763.0
2020-01-24 15:10:00,102.17,102.22,102.14,102.17,21681.0,95.3729,95.4196,95.3449,95.3729,21681.0
2020-01-24 15:15:00,102.17,102.3,102.15,102.29,11421.0,95.3729,95.4943,95.3543,95.4849,11421.0
2020-01-24 15:20:00,102.27,102.38,102.26,102.33,42076.0,95.4663,95.569,95.4569,95.5223,42076.0
2020-01-24 15:25:00,102.32,102.34,102.2,102.2,17005.0,95.513,95.5316,95.4009,95.4009,17005.0
2020-01-24 15:30:00,102.2,102.21,101.98,102.03,24035.0,95.4009,95.4103,95.1956,95.2422,24035.0
2020-01-24 15:35:00,102.03,102.13,101.96,101.96,50523.0,95.2422,95.3356,95.1769,95.1769,50523.0
2020-01-24 15:40:00,101.98,101.98,101.87,101.95,33315.0,95.1956,95.1956,95.0929,95.1676,33315.0
2020-01-24 15:45:00,101.95,102.05,101.93,102.02,34447.0,95.1676,95.2609,95.1489,95.2329,34447.0
2020-01-24 15:50:00,102.02,102.11,101.95,102.09,74557.0,95.2329,95.3169,95.1676,95.2983,74557.0
2020-01-24 15:55:00,102.09,102.12,101.98,102.02,174910.0,95.2983,95.3263,95.1956,95.2329,174910.0
2020-01-27 09:30:00,98.21,98.62,98.01,98.61,530251.0,91.6764,92.0591,91.4897,92.0498,530251.0
2020-01-27 09:35:00,98.62,99.18,98.46,99.08,213421.0,92.0591,92.5818,91.9097,92.4885,213421.0
2020-01-27 09:40:00,99.09,99.2,98.92,98.98,119660.0,92.4978,92.6005,92.3391,92.3952,119660.0
2020-01-27 09:45:00,98.98,99.22,98.92,99.14,170092.0,92.3952,92.6192,92.3391,92.5445,170092.0
2020-01-27 09:50:00,99.14,99.32,99.09,99.28,103868.0,92.5445,92.7125,92.4978,92.6752,103868.0
2020-01-27 09:55:00,99.27,99.56,99.16,99.45,144537.0,92.6659,92.9366,92.5632,92.8339,144537.0
2020-01-27 10:00:00,99.45,99.58,99.29,99.42,216898.0,92.8339,92.9552,92.6845,92.8059,216898.0
2020-01-27 10:05:00,99.42,99.89,99.42,99.88,114786.0,92.8059,93.2446,92.8059,93.2353,114786.0
2020-01-27 10:10:00,99.89,99.9,99.58,99.8,93597.0,93.2446,93.2539,92.9552,93.1606,93597.0
2020-01-27 10:15:00,99.8,99.84,99.65,99.73,67140.0,93.1606,93.1979,93.0206,93.0953,67140.0
2020-01-27 10:20:00,99.72,99.88,99.71,99.79,40513.0,93.0859,93.2353,93.0766,93.1513,40513.0
2020-01-27 10:25:00,99.81,100.01,99.79,99.87,48621.0,93.1699,93.3566,93.1513,93.2259,48621.0
2020-01-27 10:30:00,99.88,99.91,99.73,99.84,53459.0,93.2353,93.2633,93.0953,93.1979,53459.0
2020-01-27 10:35:00,99.84,99.95,99.8,99.82,64809.0,93.1979,93.3006,93.1606,93.1793,64809.0
2020-01-27 10:40:00,99.85,99.87,99.75,99.81,72271.0,93.2073,93.2259,93.1139,93.1699,72271.0
2020-01-27 10:45:00,99.78,99.86,99.75,99.79,77532.0,93.1419,93.2166,93.1139,93.1513,77532.0
2020-01-27 10:50:00,99.79,99.92,99.55,99.6,63414.0,93.1513,93.2726,92.9272,92.9739,63414.0
2020-01-27 10:55:00,99.6,99.93,99.6,99.92,30764.0,92.9739,93.282,92.9739,93.2726,30764.0
2020-01-27 11:00:00,99.91,100.06,99.87,100.06,52316.0,93.2633,93.4033,93.2259,93.4033,52316.0
2020-01-27 11:05:00,100.04,100.16,100.03,100.09,26716.0,93.3846,93.4967,93.3753,93.4313,26716.0
2020-01-27 11:10:00,100.08,100.09,99.96,99.99,35321.0,93.422,93.4313,93.31,93.338,35321.0
2020-01-27 11:15:00,99.98,100.07,99.95,100.0,29209.0,93.3286,93.4126,93.3006,93.3473,29209.0
2020-01-27 11:20:00,100.0,100.18,99.99,100.09,46267.0,93.3473,93.5153,93.338,93.4313,46267.0
2020-01-27 11:25:00,100.09,100.24,100.06,100.12,33247.0,93.4313,93.5713,93.4033,93.4593,33247.0
2020-01-27 11:30:00,100.12,100.16,99.93,100.04,33996.0,93.4593,93.4967,93.282,93.3846,33996.0
2020-01-27 11:35:00,100.05,100.26,100.03,100.23,40377.0,93.394,93.59,93.3753,93.562,40377.0
2020-01-27 11:40:00,100.23,100.23,100.12,100.21,26701.0,93.562,93.562,93.4593,93.5433,26701.0
2020-01-27 11:45:00,100.19,100.2,100.03,100.03,27373.0,93.5247,93.534,93.3753,93.3753,27373.0
2020-01-27 11:50:00,100.0,100.07,99.91,100.05,47633.0,93.3473,93.4126,93.2633,93.394,47633.0
2020-01-27 11:55:00,100.03,100.17,99.97,100.08,27995.0,93.3753,93.506,93.3193,93.422,27995.0
2020-01-27 12:00:00,100.07,100.15,100.06,100.1,23267.0,93.4126,93.4873,93.4033,93.4406,23267.0
2020-01-27 12:05:00,100.11,100.26,100.09,100.19,34755.0,93.45,93.59,93.4313,93.5247,34755.0
2020-01-27 12:10:00,100.19,100.28,100.19,100.27,146597.0,93.5247,93.6087,93.5247,93.5993,146597.0
2020-01-27 12:15:00,100.27,100.41,100.23,100.34,40910.0,93.5993,93.73,93.562,93.6647,40910.0
2020-01-27 12:20:00,100.35,100.5,100.34,100.42,28772.0,93.674,93.814,93.6647,93.7394,28772.0
2020-01-27 12:25:00,100.42,100.47,100.37,100.4,31649.0,93.7394,93.786,93.6927,93.7207,31649.0
2020-01-27 12:30:00,100.41,100.48,100.4,100.47,35642.0,93.73,93.7954,93.7207,93.786,35642.0
2020-01-27 12:35:00,100.45,100.56,100.42,100.44,43981.0,93.7674,93.87,93.7394,93.758,43981.0
2020-01-27 12:40:00,100.43,100.53,100.42,100.52,17434.0,93.7487,93.842,93.7394,93.8327,17434.0
2020-01-27 12:45:00,100.52,100.66,100.52,100.62,41466.0,93.8327,93.9634,93.8327,93.926,41466.0
2020-01-27 12:50:00,100.61,100.71,100.47,100.48,39840.0,93.9167,94.0101,93.786,93.7954,39840.0
2020-01-27 12:55:00,100.48,100.52,100.44,100.51,25925.0,93.7954,93.8327,93.758,93.8234,25925.0
2020-01-27 13:00:00,100.5,100.55,100.43,100.53,18616.0,93.814,93.8607,93.7487,93.842,18616.0
2020-01-27 13:05:00,100.52,100.53,100.44,100.44,22114.0,93.8327,93.842,93.758,93.758,22114.0
2020-01-27 13:10:00,100.45,100.47,100.4,100.44,31211.0,93.7674,93.786,93.7207,93.758,31211.0
2020-01-27 13:15:00,100.44,100.54,100.42,100.53,15167.0,93.758,93.8514,93.7394,93.842,15167.0
2020-01-27 13:20:00,100.54,100.62,100.5,100.5,20281.0,93.8514,93.926,93.814,93.814,20281.0
2020-01-27 13:25:00,100.51,100.52,100.4,100.41,17809.0,93.8234,93.8327,93.7207,93.73,17809.0
2020-01-27 13:30:00,100.4,100.4,100.27,100.31,20883.0,93.7207,93.7207,93.5993,93.6367,20883.0
2020-01-27 13:35:00,100.31,100.34,100.24,100.26,13859.0,93.6367,93.6647,93.5713,93.59,13859.0
2020-01-27 13:40:00,100.27,100.27,100.18,100.23,13414.0,93.5993,93.5993,93.5153,93.562,13414.0
2020-01-27 13:45:00,100.23,100.24,100.16,100.2,91625.0,93.562,93.5713,93.4967,93.534,91625.0
2020-01-27 13:50:00,100.21,100.21,100.11,100.16,35519.0,93.5433,93.5433,93.45,93.4967,35519.0
2020-01-27 13:55:00,100.17,100.18,100.05,100.06,24005.0,93.506,93.5153,93.394,93.4033,24005.0
2020-01-27 14:00:00,100.06,100.07,99.94,99.95,50552.0,93.4033,93.4126,93.2913,93.3006,50552.0
2020-01-27 14:05:00,99.95,100.05,99.94,100.02,22918.0,93.3006,93.394,93.2913,93.366,22918.0
2020-01-27 14:10:00,100.03,100.11,100.02,100.1,23372.0,93.3753,93.45,93.366,93.4406,23372.0
2020-01-27 14:15:00,100.11,100.19,100.1,100.15,36622.0,93.45,93.5247,93.4406,93.4873,36622.0
2020-01-27 14:20:00,100.15,100.15,100.03,100.09,24004.0,93.4873,93.4873,93.3753,93.4313,24004.0
2020-01-27 14:25:00,100.09,100.27,100.08,100.27,50221.0,93.4313,93.5993,93.422,93.5993,50221.0
2020-01-27 14:30:00,100.26,100.34,100.23,100.33,40897.0,93.59,93.6647,93.562,93.6553,40897.0
2020-01-27 14:35:00,100.33,100.36,100.28,100.32,29818.0,93.6553,93.6833,93.6087,93.646,29818.0
2020-01-27 14:40:00,100.31,100.38,100.3,100.35,30047.0,93.6367,93.702,93.6273,93.674,30047.0
2020-01-27 14:45:00,100.35,100.36,100.26,100.29,47186.0,93.674,93.6833,93.59,93.618,47186.0
2020-01-27 14:50:00,100.28,100.3,100.21,100.27,53708.0,93.6087,93.6273,93.5433,93.5993,53708.0
2020-01-27 14:55:00,100.27,100.35,100.26,100.33,42805.0,93.5993,93.674,93.59,93.6553,42805.0
2020-01-27 15:00:00,100.32,100.34,100.27,100.33,162988.0,93.646,93.6647,93.5993,93.6553,162988.0
2020-01-27 15:05:00,100.33,100.4,100.17,100.22,51914.0,93.6553,93.7207,93.506,93.5527,51914.0
2020-01-27 15:10:00,100.21,100.21,100.04,100.1,22828.0,93.5433,93.5433,93.3846,93.4406,22828.0
2020-01-27 15:15:00,100.11,100.24,100.11,100.22,22988.0,93.45,93.5713,93.45,93.5527,22988.0
2020-01-27 15:20:00,100.21,100.27,100.15,100.18,47228.0,93.5433,93.5993,93.4873,93.5153,47228.0
2020-01-27 15:25:00,100.17,100.18,100.03,100.06,47262.0,93.506,93.5153,93.3753,93.4033,47262.0
2020-01-27 15:30:00,100.05,100.09,99.94,99.94,59069.0,93.394,93.4313,93.2913,93.2913,59069.0
2020-01-27 15:35:00,99.94,100.05,99.89,100.03,80844.0,93.2913,93.394,93.2446,93.3753,80844.0
2020-01-27 15:40:00,100.04,100.08,100.02,100.03,95854.0,93.3846,93.422,93.366,93.3753,95854.0
2020-01-27 15:45:00,100.03,100.13,99.97,100.08,125401.0,93.3753,93.4686,93.3193,93.422,125401.0
2020-01-27 15:50:00,100.08,100.1,99.97,100.06,323081.0,93.422,93.4406,93.3193,93.4033,323081.0
2020-01-27 15:55:00,100.07,100.28,99.98,100.22,664308.0,93.4126,93.6087,93.3286,93.5527,664308.0
2020-01-28 09:30:00,100.34,100.64,100.23,100.36,211799.0,93.6647,93.9447,93.562,93.6833,211799.0
2020-01-28 09:35:00,100.36,100.36,99.84,99.85,105235.0,93.6833,93.6833,93.1979,93.2073,105235.0
2020-01-28 09:40:00,99.86,99.88,99.61,99.83,94759.0,93.2166,93.2353,92.9832,93.1886,94759.0
2020-01-28 09:45:00,99.85,99.9,99.52,99.73,86047.0,93.2073,93.2539,92.8992,93.0953,86047.0
2020-01-28 09:50:00,99.74,99.97,99.61,99.89,68678.0,93.1046,93.3193,92.9832,93.2446,68678.0
2020-01-28 09:55:00,99.88,99.92,99.56,99.65,60471.0,93.2353,93.2726,92.9366,93.0206,60471.0
2020-01-28 10:00:00,99.67,99.94,99.65,99.78,69896.0,93.0392,93.2913,93.0206,93.1419,69896.0
2020-01-28 10:05:00,99.77,100.01,99.77,100.0,75370.0,93.1326,93.3566,93.1326,93.3473,75370.0
2020-01-28 10:10:00,99.98,100.19,99.92,100.18,37210.0,93.3286,93.5247,93.2726,93.5153,37210.0
2020-01-28 10:15:00,100.18,100.23,100.05,100.2,36792.0,93.5153,93.562,93.394,93.534,36792.0
2020-01-28 10:20:00,100.22,100.24,100.07,100.23,63935.0,93.5527,93.5713,93.4126,93.562,63935.0
2020-01-28 10:25:00,100.25,100.45,100.22,100.38,25252.0,93.5807,93.7674,93.5527,93.702,25252.0
2020-01-28 10:30:00,100.39,100.5,100.35,100.47,24215.0,93.7114,93.814,93.674,93.786,24215.0
2020-01-28 10:35:00,100.47,100.55,100.37,100.46,30241.0,93.786,93.8607,93.6927,93.7767,30241.0
2020-01-28 10:40:00,100.47,100.6,100.47,100.6,19683.0,93.786,93.9074,93.786,93.9074,19683.0
2020-01-28 10:45:00,100.61,100.72,100.59,100.66,33470.0,93.9167,94.0194,93.898,93.9634,33470.0
2020-01-28 10:50:00,100.67,100.77,100.64,100.65,22505.0,93.9727,94.0661,93.9447,93.9541,22505.0
2020-01-28 10:55:00,100.66,100.7,100.52,100.58,23356.0,93.9634,94.0007,93.8327,93.8887,23356.0
2020-01-28 11:00:00,100.58,100.6,100.37,100.4,20094.0,93.8887,93.9074,93.6927,93.7207,20094.0
2020-01-28 11:05:00,100.4,100.54,100.4,100.46,30439.0,93.7207,93.8514,93.7207,93.7767,30439.0
2020-01-28 11:10:00,100.47,100.61,100.46,100.61,29730.0,93.786,93.9167,93.7767,93.9167,29730.0
2020-01-28 11:15:00,100.61,100.61,100.47,100.5,26098.0,93.9167,93.9167,93.786,93.814,26098.0
2020-01-28 11:20:00,100.5,100.68,100.49,100.67,35467.0,93.814,93.9821,93.8047,93.9727,35467.0
2020-01-28 11:25:00,100.66,100.72,100.6,100.68,22637.0,93.9634,94.0194,93.9074,93.9821,22637.0
2020-01-28 11:30:00,100.69,100.71,100.63,100.64,18200.0,93.9914,94.0101,93.9354,93.9447,18200.0
2020-01-28 11:35:00,100.67,100.76,100.62,100.75,22926.0,93.9727,94.0567,93.926,94.0474,22926.0
2020-01-28 11:40:00,100.75,100.79,100.71,100.73,22133.0,94.0474,94.0847,94.0101,94.0287,22133.0
2020-01-28 11:45:00,100.73,100.76,100.64,100.66,41188.0,94.0287,94.0567,93.9447,93.9634,41188.0
2020-01-28 11:50:00,100.67,100.75,100.67,100.73,27843.0,93.9727,94.0474,93.9727,94.0287,27843.0
2020-01-28 11:55:00,100.74,100.95,100.72,100.94,31636.0,94.0381,94.2341,94.0194,94.2248,31636.0
2020-01-28 12:00:00,100.96,100.98,100.88,100.88,17674.0,94.2434,94.2621,94.1688,94.1688,17674.0
2020-01-28 12:05:00,100.89,100.93,100.74,100.8,48856.0,94.1781,94.2154,94.0381,94.0941,48856.0
2020-01-28 12:10:00,100.82,100.84,100.72,100.73,57288.0,94.1127,94.1314,94.0194,94.0287,57288.0
2020-01-28 12:15:00,100.73,100.73,100.62,100.68,31360.0,94.0287,94.0287,93.926,93.9821,31360.0
2020-01-28 12:20:00,100.68,100.73,100.62,100.66,36590.0,93.9821,94.0287,93.926,93.9634,36590.0
2020-01-28 12:25:00,100.67,100.69,100.65,100.67,37974.0,93.9727,93.9914,93.9541,93.9727,37974.0
2020-01-28 12:30:00,100.68,100.75,100.67,100.7,29547.0,93.9821,94.0474,93.9727,94.0007,29547.0
2020-01-28 12:35:00,100.7,100.71,100.6,100.6,43102.0,94.0007,94.0101,93.9074,93.9074,43102.0
2020-01-28 12:40:00,100.6,100.67,100.58,100.66,23964.0,93.9074,93.9727,93.8887,93.9634,23964.0
2020-01-28 12:45:00,100.67,100.68,100.59,100.61,21997.0,93.9727,93.9821,93.898,93.9167,21997.0
2020-01-28 12:50:00,100.63,100.68,100.59,100.68,37672.0,93.9354,93.9821,93.898,93.9821,37672.0
2020-01-28 12:55:00,100.67,100.75,100.65,100.67,46722.0,93.9727,94.0474,93.9541,93.9727,46722.0
2020-01-28 13:00:00,100.67,100.72,100.48,100.48,69862.0,93.9727,94.0194,93.7954,93.7954,69862.0
2020-01-28 13:05:00,100.48,100.48,100.37,100.39,31496.0,93.7954,93.7954,93.6927,93.7114,31496.0
2020-01-28 13:10:00,100.39,100.44,100.38,100.4,21774.0,93.7114,93.758,93.702,93.7207,21774.0
2020-01-28 13:15:00,100.39,100.5,100.38,100.48,19904.0,93.7114,93.814,93.702,93.7954,19904.0
2020-01-28 13:20:00,100.5,100.62,100.48,100.62,36045.0,93.814,93.926,93.7954,93.926,36045.0
2020-01-28 13:25:00,100.62,100.65,100.55,100.58,28377.0,93.926,93.9541,93.8607,93.8887,28377.0
2020-01-28 13:30:00,100.59,100.64,100.56,100.62,23938.0,93.898,93.9447,93.87,93.926,23938.0
2020-01-28 13:35:00,100.62,100.72,100.59,100.69,25650.0,93.926,94.0194,93.898,93.9914,25650.0
2020-01-28 13:40:00,100.69,100.83,100.68,100.82,34120.0,93.9914,94.1221,93.9821,94.1127,34120.0
2020-01-28 13:45:00,100.83,100.97,100.82,100.95,36567.0,94.1221,94.2528,94.1127,94.2341,36567.0
2020-01-28 13:50:00,100.96,101.02,100.91,100.93,36659.0,94.2434,94.2994,94.1968,94.2154,36659.0
2020-01-28 13:55:00,100.94,100.95,100.83,100.83,26273.0,94.2248,94.2341,94.1221,94.1221,26273.0
2020-01-28 14:00:00,100.83,100.87,100.82,100.86,20800.0,94.1221,94.1594,94.1127,94.1501,20800.0
2020-01-28 14:05:00,100.84,100.95,100.83,100.93,17896.0,94.1314,94.2341,94.1221,94.2154,17896.0
2020-01-28 14:10:00,100.92,100.94,100.83,100.94,19125.0,94.2061,94.2248,94.1221,94.2248,19125.0
2020-01-28 14:15:00,100.95,100.97,100.92,100.96,24874.0,94.2341,94.2528,94.2061,94.2434,24874.0
2020-01-28 14:20:00,100.97,100.97,100.87,100.88,16596.0,94.2528,94.2528,94.1594,94.1688,16596.0
2020-01-28 14:25:00,100.89,100.93,100.87,100.87,20066.0,94.1781,94.2154,94.1594,94.1594,20066.0
2020-01-28 14:30:00,100.88,100.97,100.87,100.93,20259.0,94.1688,94.2528,94.1594,94.2154,20259.0
2020-01-28 14:35:00,100.93,101.04,100.92,101.0,24195.0,94.2154,94.3181,94.2061,94.2808,24195.0
2020-01-28 14:40:00,101.01,101.05,100.94,100.98,30394.0,94.2901,94.3274,94.2248,94.2621,30394.0
2020-01-28 14:45:00,100.98,100.99,100.87,100.87,29306.0,94.2621,94.2714,94.1594,94.1594,29306.0
2020-01-28 14:50:00,100.87,100.87,100.77,100.8,25331.0,94.1594,94.1594,94.0661,94.0941,25331.0
2020-01-28 14:55:00,100.8,100.83,100.76,100.81,34883.0,94.0941,94.1221,94.0567,94.1034,34883.0
2020-01-28 15:00:00,100.8,100.83,100.63,100.63,35536.0,94.0941,94.1221,93.9354,93.9354,35536.0
2020-01-28 15:05:00,100.63,100.67,100.55,100.59,40690.0,93.9354,93.9727,93.8607,93.898,40690.0
2020-01-28 15:10:00,100.6,100.63,100.55,100.57,28928.0,93.9074,93.9354,93.8607,93.8794,28928.0
2020-01-28 15:15:00,100.56,100.59,100.52,100.59,41071.0,93.87,93.898,93.8327,93.898,41071.0
2020-01-28 15:20:00,100.58,100.7,100.57,100.68,35419.0,93.8887,94.0007,93.8794,93.9821,35419.0
2020-01-28 15:25:00,100.68,100.69,100.63,100.69,36315.0,93.9821,93.9914,93.9354,93.9914,36315.0
2020-01-28 15:30:00,100.69,100.78,100.61,100.65,83131.0,93.9914,94.0754,93.9167,93.9541,83131.0
2020-01-28 15:35:00,100.65,100.66,100.54,100.55,52477.0,93.9541,93.9634,93.8514,93.8607,52477.0
2020-01-28 15:40:00,100.56,100.66,100.53,100.65,47634.0,93.87,93.9634,93.842,93.9541,47634.0
2020-01-28 15:45:00,100.65,100.67,100.59,100.61,62402.0,93.9541,93.9727,93.898,93.9167,62402.0
2020-01-28 15:50:00,100.6,100.65,100.48,100.55,105293.0,93.9074,93.9541,93.7954,93.8607,105293.0
2020-01-28 15:55:00,100.54,100.6,100.4,100.42,203331.0,93.8514,93.9074,93.7207,93.7394,203331.0
2020-01-29 09:30:00,101.07,101.3,100.8,100.95,154361.0,94.3461,94.5608,94.0941,94.2341,154361.0
2020-01-29 09:35:00,100.94,101.09,100.94,101.0,47518.0,94.2248,94.3648,94.2248,94.2808,47518.0
2020-01-29 09:40:00,101.0,101.01,100.69,100.73,60727.0,94.2808,94.2901,93.9914,94.0287,60727.0
2020-01-29 09:45:00,100.75,100.85,100.56,100.59,24620.0,94.0474,94.1407,93.87,93.898,24620.0
2020-01-29 09:50:00,100.56,100.65,100.52,100.56,21377.0,93.87,93.9541,93.8327,93.87,21377.0
2020-01-29 09:55:00,100.55,100.56,100.42,100.45,19414.0,93.8607,93.87,93.7394,93.7674,19414.0
2020-01-29 10:00:00,100.43,100.44,100.24,100.25,53708.0,93.7487,93.758,93.5713,93.5807,53708.0
2020-01-29 10:05:00,100.24,100.3,100.18,100.27,31104.0,93.5713,93.6273,93.5153,93.5993,31104.0
2020-01-29 10:10:00,100.26,100.26,100.09,100.19,30888.0,93.59,93.59,93.4313,93.5247,30888.0
2020-01-29 10:15:00,100.18,100.25,100.02,100.02,40682.0,93.5153,93.5807,93.366,93.366,40682.0
2020-01-29 10:20:00,100.02,100.1,100.01,100.05,32267.0,93.366,93.4406,93.3566,93.394,32267.0
2020-01-29 10:25:00,100.07,100.13,100.01,100.08,35996.0,93.4126,93.4686,93.3566,93.422,35996.0
2020-01-29 10:30:00,100.08,100.1,100.02,100.02,25691.0,93.422,93.4406,93.366,93.366,25691.0
2020-01-29 10:35:00,100.03,100.08,99.98,100.03,48779.0,93.3753,93.422,93.3286,93.3753,48779.0
2020-01-29 10:40:00,100.05,100.11,99.99,100.07,46454.0,93.394,93.45,93.338,93.4126,46454.0
2020-01-29 10:45:00,100.07,100.1,100.0,100.08,24704.0,93.4126,93.4406,93.3473,93.422,24704.0
2020-01-29 10:50:00,100.08,100.18,100.07,100.16,92465.0,93.422,93.5153,93.4126,93.4967,92465.0
2020-01-29 10:55:00,100.16,100.2,100.06,100.1,34305.0,93.4967,93.534,93.4033,93.4406,34305.0
2020-01-29 11:00:00,100.1,100.11,100.05,100.07,26278.0,93.4406,93.45,93.394,93.4126,26278.0
2020-01-29 11:05:00,100.07,100.11,100.03,100.11,30571.0,93.4126,93.45,93.3753,93.45,30571.0
2020-01-29 11:10:00,100.1,100.11,99.99,100.04,30228.0,93.4406,93.45,93.338,93.3846,30228.0
2020-01-29 11:15:00,100.04,100.22,100.03,100.14,145849.0,93.3846,93.5527,93.3753,93.478,145849.0
2020-01-29 11:20:00,100.15,100.26,100.08,100.26,25900.0,93.4873,93.59,93.422,93.59,25900.0
2020-01-29 11:25:00,100.26,100.28,100.15,100.16,24753.0,93.59,93.6087,93.4873,93.4967,24753.0
2020-01-29 11:30:00,100.16,100.21,100.14,100.18,18770.0,93.4967,93.5433,93.478,93.5153,18770.0
2020-01-29 11:35:00,100.18,100.23,100.18,100.21,17432.0,93.5153,93.562,93.5153,93.5433,17432.0
2020-01-29 11:40:00,100.21,100.21,100.06,100.11,17278.0,93.5433,93.5433,93.4033,93.45,17278.0
2020-01-29 11:45:00,100.11,100.2,100.11,100.16,22838.0,93.45,93.534,93.45,93.4967,22838.0
2020-01-29 11:50:00,100.16,100.22,100.15,100.16,16247.0,93.4967,93.5527,93.4873,93.4967,16247.0
2020-01-29 11:55:00,100.16,100.29,100.14,100.24,23080.0,93.4967,93.618,93.478,93.5713,23080.0
2020-01-29 12:00:00,100.23,100.23,100.15,100.22,84786.0,93.562,93.562,93.4873,93.5527,84786.0
2020-01-29 12:05:00,100.24,100.28,100.18,100.21,46895.0,93.5713,93.6087,93.5153,93.5433,46895.0
2020-01-29 12:10:00,100.21,100.34,100.19,100.31,40217.0,93.5433,93.6647,93.5247,93.6367,40217.0
2020-01-29 12:15:00,100.31,100.31,100.25,100.29,27228.0,93.6367,93.6367,93.5807,93.618,27228.0
2020-01-29 12:20:00,100.29,100.3,100.22,100.23,19450.0,93.618,93.6273,93.5527,93.562,19450.0
2020-01-29 12:25:00,100.22,100.22,100.18,100.2,9941.0,93.5527,93.5527,93.5153,93.534,9941.0
2020-01-29 12:30:00,100.23,100.24,100.18,100.18,9926.0,93.562,93.5713,93.5153,93.5153,9926.0
2020-01-29 12:35:00,100.2,100.21,100.14,100.14,16848.0,93.534,93.5433,93.478,93.478,16848.0
2020-01-29 12:40:00,100.15,100.2,100.12,100.18,15650.0,93.4873,93.534,93.4593,93.5153,15650.0
2020-01-29 12:45:00,100.19,100.23,100.15,100.22,11058.0,93.5247,93.562,93.4873,93.5527,11058.0
2020-01-29 12:50:00,100.22,100.23,100.18,100.19,15414.0,93.5527,93.562,93.5153,93.5247,15414.0
2020-01-29 12:55:00,100.19,100.2,100.11,100.14,13719.0,93.5247,93.534,93.45,93.478,13719.0
2020-01-29 13:00:00,100.13,100.19,100.12,100.19,12016.0,93.4686,93.5247,93.4593,93.5247,12016.0
2020-01-29 13:05:00,100.2,100.2,100.12,100.13,11573.0,93.534,93.534,93.4593,93.4686,11573.0
2020-01-29 13:10:00,100.14,100.19,100.12,100.17,18215.0,93.478,93.5247,93.4593,93.506,18215.0
2020-01-29 13:15:00,100.17,100.24,100.17,100.23,13923.0,93.506,93.5713,93.506,93.562,13923.0
2020-01-29 13:20:00,100.23,100.29,100.21,100.28,18896.0,93.562,93.618,93.5433,93.6087,18896.0
2020-01-29 13:25:00,100.27,100.27,100.2,100.25,13776.0,93.5993,93.5993,93.534,93.5807,13776.0
2020-01-29 13:30:00,100.24,100.33,100.23,100.33,16774.0,93.5713,93.6553,93.562,93.6553,16774.0
2020-01-29 13:35:00,100.33,100.36,100.27,100.27,17022.0,93.6553,93.6833,93.5993,93.5993,17022.0
2020-01-29 13:40:00,100.28,100.35,100.28,100.35,11349.0,93.6087,93.674,93.6087,93.674,11349.0
2020-01-29 13:45:00,100.35,100.38,100.32,100.38,15433.0,93.674,93.702,93.646,93.702,15433.0
2020-01-29 13:50:00,100.37,100.4,100.34,100.34,12923.0,93.6927,93.7207,93.6647,93.6647,12923.0
2020-01-29 13:55:00,100.35,100.35,100.23,100.27,34448.0,93.674,93.674,93.562,93.5993,34448.0
2020-01-29 14:00:00,100.26,100.42,100.2,100.41,53967.0,93.59,93.7394,93.534,93.73,53967.0
2020-01-29 14:05:00,100.4,100.49,100.39,100.43,69824.0,93.7207,93.8047,93.7114,93.7487,69824.0
2020-01-29 14:10:00,100.43,100.47,100.37,100.38,18168.0,93.7487,93.786,93.6927,93.702,18168.0
2020-01-29 14:15:00,100.39,100.45,100.39,100.42,16808.0,93.7114,93.7674,93.7114,93.7394,16808.0
2020-01-29 14:20:00,100.44,100.51,100.39,100.4,16545.0,93.758,93.8234,93.7114,93.7207,16545.0
2020-01-29 14:25:00,100.39,100.46,100.37,100.44,11055.0,93.7114,93.7767,93.6927,93.758,11055.0
2020-01-29 14:30:00,100.44,100.56,100.44,100.52,21685.0,93.758,93.87,93.758,93.8327,21685.0
2020-01-29 14:35:00,100.51,100.53,100.44,100.5,14285.0,93.8234,93.842,93.758,93.814,14285.0
2020-01-29 14:40:00,100.5,100.51,100.27,100.29,72425.0,93.814,93.8234,93.5993,93.618,72425.0
2020-01-29 14:45:00,100.28,100.35,100.23,100.34,85992.0,93.6087,93.674,93.562,93.6647,85992.0
2020-01-29 14:50:00,100.33,100.38,100.22,100.3,32064.0,93.6553,93.702,93.5527,93.6273,32064.0
2020-01-29 14:55:00,100.29,100.36,100.27,100.33,24391.0,93.618,93.6833,93.5993,93.6553,24391.0
2020-01-29 15:00:00,100.33,100.37,100.14,100.14,63756.0,93.6553,93.6927,93.478,93.478,63756.0
2020-01-29 15:05:00,100.14,100.26,100.14,100.25,21043.0,93.478,93.59,93.478,93.5807,21043.0
2020-01-29 15:10:00,100.26,100.26,100.11,100.15,20212.0,93.59,93.59,93.45,93.4873,20212.0
2020-01-29 15:15:00,100.13,100.14,100.01,100.04,31688.0,93.4686,93.478,93.3566,93.3846,31688.0
2020-01-29 15:20:00,100.05,100.06,99.94,100.05,37490.0,93.394,93.4033,93.2913,93.394,37490.0
2020-01-29 15:25:00,100.04,100.15,100.03,100.08,29184.0,93.3846,93.4873,93.3753,93.422,29184.0
2020-01-29 15:30:00,100.08,100.14,100.05,100.12,39278.0,93.422,93.478,93.394,93.4593,39278.0
2020-01-29 15:35:00,100.11,100.2,100.09,100.09,44174.0,93.45,93.534,93.4313,93.4313,44174.0
2020-01-29 15:40:00,100.1,100.1,99.97,100.02,54270.0,93.4406,93.4406,93.3193,93.366,54270.0
2020-01-29 15:45:00,100.02,100.02,99.9,99.92,63097.0,93.366,93.366,93.2539,93.2726,63097.0
2020-01-29 15:50:00,99.91,99.96,99.17,99.89,329491.0,93.2633,93.31,92.5725,93.2446,329491.0
2020-01-29 15:55:00,99.9,99.97,99.8,99.84,246914.0,93.2539,93.3193,93.1606,93.1979,246914.0
2020-01-30 09:30:00,99.02,99.75,99.01,99.46,174676.0,92.4325,93.1139,92.4232,92.8432,174676.0
2020-01-30 09:35:00,99.46,99.64,99.39,99.6,50850.0,92.8432,93.0112,92.7779,92.9739,50850.0
2020-01-30 09:40:00,99.61,99.66,99.15,99.25,55190.0,92.9832,93.0299,92.5538,92.6472,55190.0
2020-01-30 09:45:00,99.26,99.51,99.24,99.33,32271.0,92.6565,92.8899,92.6379,92.7219,32271.0
2020-01-30 09:50:00,99.32,99.32,99.0,99.0,54928.0,92.7125,92.7125,92.4138,92.4138,54928.0
2020-01-30 09:55:00,99.01,99.14,99.01,99.06,41560.0,92.4232,92.5445,92.4232,92.4698,41560.0
2020-01-30 10:00:00,99.05,99.3,98.96,99.24,35317.0,92.4605,92.6939,92.3765,92.6379,35317.0
2020-01-30 10:05:00,99.24,99.29,98.95,99.18,49236.0,92.6379,92.6845,92.3671,92.5818,49236.0
2020-01-30 10:10:00,99.17,99.18,98.99,99.01,25254.0,92.5725,92.5818,92.4045,92.4232,25254.0
2020-01-30 10:15:00,99.0,99.02,98.73,98.74,75467.0,92.4138,92.4325,92.1618,92.1711,75467.0
2020-01-30 10:20:00,98.74,98.83,98.65,98.66,96514.0,92.1711,92.2551,92.0871,92.0964,96514.0
2020-01-30 10:25:00,98.67,98.69,98.51,98.54,68743.0,92.1058,92.1244,91.9564,91.9844,68743.0
2020-01-30 10:30:00,98.54,98.59,98.46,98.48,150722.0,91.9844,92.0311,91.9097,91.9284,150722.0
2020-01-30 10:35:00,98.48,98.48,98.25,98.27,125730.0,91.9284,91.9284,91.7137,91.7324,125730.0
2020-01-30 10:40:00,98.27,98.32,98.06,98.06,78362.0,91.7324,91.7791,91.5364,91.5364,78362.0
2020-01-30 10:45:00,98.06,98.26,97.94,98.21,128182.0,91.5364,91.7231,91.4243,91.6764,128182.0
2020-01-30 10:50:00,98.22,98.27,97.85,97.85,81626.0,91.6857,91.7324,91.3403,91.3403,81626.0
2020-01-30 10:55:00,97.84,98.12,97.78,97.96,73200.0,91.331,91.5924,91.275,91.443,73200.0
2020-01-30 11:00:00,97.95,98.07,97.94,98.06,62974.0,91.4337,91.5457,91.4243,91.5364,62974.0
2020-01-30 11:05:00,98.06,98.15,97.94,97.97,42703.0,91.5364,91.6204,91.4243,91.4523,42703.0
2020-01-30 11:10:00,97.98,98.2,97.96,98.2,73497.0,91.4617,91.667,91.443,91.667,73497.0
2020-01-30 11:15:00,98.22,98.28,98.14,98.28,54125.0,91.6857,91.7417,91.611,91.7417,54125.0
2020-01-30 11:20:00,98.3,98.32,98.16,98.32,45358.0,91.7604,91.7791,91.6297,91.7791,45358.0
2020-01-30 11:25:00,98.32,98.5,98.3,98.35,54781.0,91.7791,91.9471,91.7604,91.8071,54781.0
2020-01-30 11:30:00,98.34,98.37,98.22,98.23,35700.0,91.7977,91.8257,91.6857,91.695,35700.0
2020-01-30 11:35:00,98.22,98.34,98.16,98.23,32932.0,91.6857,91.7977,91.6297,91.695,32932.0
2020-01-30 11:40:00,98.23,98.3,98.05,98.05,39598.0,91.695,91.7604,91.527,91.527,39598.0
2020-01-30 11:45:00,98.06,98.3,98.06,98.22,31139.0,91.5364,91.7604,91.5364,91.6857,31139.0
2020-01-30 11:50:00,98.22,98.38,98.22,98.29,48570.0,91.6857,91.8351,91.6857,91.7511,48570.0
2020-01-30 11:55:00,98.29,98.29,98.12,98.16,29579.0,91.7511,91.7511,91.5924,91.6297,29579.0
2020-01-30 12:00:00,98.15,98.19,98.08,98.14,27412.0,91.6204,91.6577,91.555,91.611,27412.0
2020-01-30 12:05:00,98.14,98.15,98.03,98.03,20913.0,91.611,91.6204,91.5084,91.5084,20913.0
2020-01-30 12:10:00,98.03,98.22,98.03,98.17,50174.0,91.5084,91.6857,91.5084,91.639,50174.0
2020-01-30 12:15:00,98.16,98.21,98.02,98.12,34044.0,91.6297,91.6764,91.499,91.5924,34044.0
2020-01-30 12:20:00,98.11,98.16,98.06,98.12,14573.0,91.583,91.6297,91.5364,91.5924,14573.0
2020-01-30 12:25:00,98.11,98.13,97.94,97.95,29044.0,91.583,91.6017,91.4243,91.4337,29044.0
2020-01-30 12:30:00,97.95,97.95,97.82,97.86,45253.0,91.4337,91.4337,91.3123,91.3497,45253.0
2020-01-30 12:35:00,97.87,97.87,97.6,97.66,60496.0,91.359,91.359,91.107,91.163,60496.0
2020-01-30 12:40:00,97.66,97.66,97.39,97.41,87973.0,91.163,91.163,90.9109,90.9296,87973.0
2020-01-30 12:45:00,97.43,97.54,97.37,97.54,49290.0,90.9483,91.051,90.8923,91.051,49290.0
2020-01-30 12:50:00,97.54,97.76,97.54,97.68,50065.0,91.051,91.2563,91.051,91.1816,50065.0
2020-01-30 12:55:00,97.68,97.69,97.58,97.65,66171.0,91.1816,91.191,91.0883,91.1536,66171.0
2020-01-30 13:00:00,97.68,97.74,97.62,97.69,36369.0,91.1816,91.2376,91.1256,91.191,36369.0
2020-01-30 13:05:00,97.67,97.71,97.62,97.67,18582.0,91.1723,91.2096,91.1256,91.1723,18582.0
2020-01-30 13:10:00,97.67,97.75,97.64,97.73,21612.0,91.1723,91.247,91.1443,91.2283,21612.0
2020-01-30 13:15:00,97.71,97.81,97.6,97.61,37743.0,91.2096,91.303,91.107,91.1163,37743.0
2020-01-30 13:20:00,97.61,97.65,97.5,97.58,59280.0,91.1163,91.1536,91.0136,91.0883,59280.0
2020-01-30 13:25:00,97.59,97.72,97.58,97.69,27199.0,91.0976,91.219,91.0883,91.191,27199.0
2020-01-30 13:30:00,97.68,97.91,97.65,97.9,75570.0,91.1816,91.3963,91.1536,91.387,75570.0
2020-01-30 13:35:00,97.91,97.93,97.83,97.87,37024.0,91.3963,91.415,91.3217,91.359,37024.0
2020-01-30 13:40:00,97.86,97.89,97.69,97.7,35671.0,91.3497,91.3777,91.191,91.2003,35671.0
2020-01-30 13:45:00,97.69,97.75,97.65,97.65,36949.0,91.191,91.247,91.1536,91.1536,36949.0
2020-01-30 13:50:00,97.65,97.65,97.54,97.55,47838.0,91.1536,91.1536,91.051,91.0603,47838.0
2020-01-30 13:55:00,97.54,97.59,97.5,97.53,31289.0,91.051,91.0976,91.0136,91.0416,31289.0
2020-01-30 14:00:00,97.54,97.61,97.53,97.59,31400.0,91.051,91.1163,91.0416,91.0976,31400.0
2020-01-30 14:05:00,97.6,97.83,97.58,97.83,44488.0,91.107,91.3217,91.0883,91.3217,44488.0
2020-01-30 14:10:00,97.82,97.9,97.82,97.84,31949.0,91.3123,91.387,91.3123,91.331,31949.0
2020-01-30 14:15:00,97.84,97.9,97.82,97.87,34690.0,91.331,91.387,91.3123,91.359,34690.0
2020-01-30 14:20:00,97.87,97.87,97.74,97.76,27543.0,91.359,91.359,91.2376,91.2563,27543.0
2020-01-30 14:25:00,97.76,97.85,97.75,97.78,30841.0,91.2563,91.3403,91.247,91.275,30841.0
2020-01-30 14:30:00,97.79,97.8,97.68,97.7,17950.0,91.2843,91.2937,91.1816,91.2003,17950.0
2020-01-30 14:35:00,97.7,97.71,97.63,97.68,21343.0,91.2003,91.2096,91.135,91.1816,21343.0
2020-01-30 14:40:00,97.68,97.99,97.57,97.65,144419.0,91.1816,91.471,91.079,91.1536,144419.0
2020-01-30 14:45:00,97.66,97.83,97.53,97.65,94820.0,91.163,91.3217,91.0416,91.1536,94820.0
2020-01-30 14:50:00,97.69,97.74,97.55,97.6,55150.0,91.191,91.2376,91.0603,91.107,55150.0
2020-01-30 14:55:00,97.6,97.91,97.59,97.81,42170.0,91.107,91.3963,91.0976,91.303,42170.0
2020-01-30 15:00:00,97.84,97.97,97.73,97.92,68827.0,91.331,91.4523,91.2283,91.4057,68827.0
2020-01-30 15:05:00,97.92,97.92,97.7,97.72,64875.0,91.4057,91.4057,91.2003,91.219,64875.0
2020-01-30 15:10:00,97.71,97.74,97.62,97.65,64713.0,91.2096,91.2376,91.1256,91.1536,64713.0
2020-01-30 15:15:00,97.67,97.8,97.61,97.79,61108.0,91.1723,91.2937,91.1163,91.2843,61108.0
2020-01-30 15:20:00,97.78,97.85,97.78,97.81,92130.0,91.275,91.3403,91.275,91.303,92130.0
2020-01-30 15:25:00,97.81,97.83,97.72,97.77,78591.0,91.303,91.3217,91.219,91.2657,78591.0
2020-01-30 15:30:00,97.77,97.83,97.69,97.73,102142.0,91.2657,91.3217,91.191,91.2283,102142.0
2020-01-30 15:35:00,97.73,97.8,97.62,97.8,111763.0,91.2283,91.2937,91.1256,91.2937,111763.0
2020-01-30 15:40:00,97.8,97.96,97.65,97.86,234956.0,91.2937,91.443,91.1536,91.3497,234956.0
2020-01-30 15:45:00,97.86,97.97,97.85,97.95,106928.0,91.3497,91.4523,91.3403,91.4337,106928.0
2020-01-30 15:50:00,97.95,98.16,97.95,98.12,184518.0,91.4337,91.6297,91.4337,91.5924,184518.0
2020-01-30 15:55:00,98.12,98.25,98.09,98.14,528471.0,91.5924,91.7137,91.5644,91.611,528471.0
2020-01-31 09:30:00,98.11,98.45,97.92,97.94,238698.0,91.583,91.9004,91.4057,91.4243,238698.0
2020-01-31 09:35:00,97.94,97.95,97.66,97.89,65461.0,91.4243,91.4337,91.163,91.3777,65461.0
2020-01-31 09:40:00,97.88,97.89,97.45,97.47,48887.0,91.3683,91.3777,90.9669,90.9856,48887.0
2020-01-31 09:45:00,97.5,97.5,97.29,97.35,56851.0,91.0136,91.0136,90.8176,90.8736,56851.0
2020-01-31 09:50:00,97.37,97.68,97.37,97.6,43439.0,90.8923,91.1816,90.8923,91.107,43439.0
2020-01-31 09:55:00,97.61,97.87,97.58,97.83,61554.0,91.1163,91.359,91.0883,91.3217,61554.0
2020-01-31 10:00:00,97.82,97.88,97.37,97.42,72700.0,91.3123,91.3683,90.8923,90.9389,72700.0
2020-01-31 10:05:00,97.42,97.55,97.28,97.34,70496.0,90.9389,91.0603,90.8082,90.8643,70496.0
2020-01-31 10:10:00,97.35,97.54,97.28,97.3,72031.0,90.8736,91.051,90.8082,90.8269,72031.0
2020-01-31 10:15:00,97.28,97.3,97.06,97.23,115792.0,90.8082,90.8269,90.6029,90.7616,115792.0
2020-01-31 10:20:00,97.23,97.6,97.21,97.53,77946.0,90.7616,91.107,90.7429,91.0416,77946.0
2020-01-31 10:25:00,97.52,97.59,97.35,97.42,66637.0,91.0323,91.0976,90.8736,90.9389,66637.0
2020-01-31 10:30:00,97.41,97.75,97.38,97.74,67106.0,90.9296,91.247,90.9016,91.2376,67106.0
2020-01-31 10:35:00,97.73,97.78,97.53,97.54,65570.0,91.2283,91.275,91.0416,91.051,65570.0
2020-01-31 10:40:00,97.54,97.64,97.4,97.44,50834.0,91.051,91.1443,90.9203,90.9576,50834.0
2020-01-31 10:45:00,97.43,97.56,97.43,97.49,22838.0,90.9483,91.0696,90.9483,91.0043,22838.0
2020-01-31 10:50:00,97.5,97.51,97.34,97.43,61078.0,91.0136,91.0229,90.8643,90.9483,61078.0
2020-01-31 10:55:00,97.44,97.56,97.42,97.5,25360.0,90.9576,91.0696,90.9389,91.0136,25360.0
2020-01-31 11:00:00,97.46,97.6,97.45,97.53,21435.0,90.9763,91.107,90.9669,91.0416,21435.0
2020-01-31 11:05:00,97.51,97.51,97.35,97.36,32202.0,91.0229,91.0229,90.8736,90.8829,32202.0
2020-01-31 11:10:00,97.35,97.49,97.3,97.3,28328.0,90.8736,91.0043,90.8269,90.8269,28328.0
2020-01-31 11:15:00,97.31,97.4,97.07,97.35,51497.0,90.8363,90.9203,90.6122,90.8736,51497.0
2020-01-31 11:20:00,97.34,97.35,97.22,97.27,50522.0,90.8643,90.8736,90.7522,90.7989,50522.0
2020-01-31 11:25:00,97.25,97.31,97.13,97.16,33497.0,90.7802,90.8363,90.6682,90.6962,33497.0
2020-01-31 11:30:00,97.16,97.26,97.0,97.09,78275.0,90.6962,90.7896,90.5469,90.6309,78275.0
2020-01-31 11:35:00,97.11,97.25,96.98,97.06,36871.0,90.6496,90.7802,90.5282,90.6029,36871.0
2020-01-31 11:40:00,97.05,97.17,96.98,97.16,28496.0,90.5936,90.7056,90.5282,90.6962,28496.0
2020-01-31 11:45:00,97.16,97.37,97.15,97.3,33804.0,90.6962,90.8923,90.6869,90.8269,33804.0
2020-01-31 11:50:00,97.31,97.31,97.16,97.23,36252.0,90.8363,90.8363,90.6962,90.7616,36252.0
2020-01-31 11:55:00,97.22,97.26,97.17,97.23,28794.0,90.7522,90.7896,90.7056,90.7616,28794.0
2020-01-31 12:00:00,97.24,97.25,97.09,97.1,17568.0,90.7709,90.7802,90.6309,90.6402,17568.0
2020-01-31 12:05:00,97.09,97.11,97.03,97.09,21648.0,90.6309,90.6496,90.5749,90.6309,21648.0
2020-01-31 12:10:00,97.09,97.13,97.0,97.01,20434.0,90.6309,90.6682,90.5469,90.5562,20434.0
2020-01-31 12:15:00,96.99,97.03,96.92,97.02,30361.0,90.5375,90.5749,90.4722,90.5655,30361.0
2020-01-31 12:20:00,97.03,97.04,96.92,96.96,21038.0,90.5749,90.5842,90.4722,90.5095,21038.0
2020-01-31 12:25:00,96.95,97.01,96.86,96.95,32578.0,90.5002,90.5562,90.4162,90.5002,32578.0
2020-01-31 12:30:00,96.95,96.95,96.7,96.71,42970.0,90.5002,90.5002,90.2668,90.2762,42970.0
2020-01-31 12:35:00,96.72,96.72,96.48,96.5,88795.0,90.2855,90.2855,90.0615,90.0801,88795.0
2020-01-31 12:40:00,96.48,96.66,96.4,96.64,57012.0,90.0615,90.2295,89.9868,90.2108,57012.0
2020-01-31 12:45:00,96.65,96.65,96.46,96.56,47204.0,90.2202,90.2202,90.0428,90.1361,47204.0
2020-01-31 12:50:00,96.56,96.61,96.42,96.56,52498.0,90.1361,90.1828,90.0055,90.1361,52498.0
2020-01-31 12:55:00,96.56,96.62,96.51,96.53,34412.0,90.1361,90.1922,90.0895,90.1081,34412.0
2020-01-31 13:00:00,96.53,96.68,96.5,96.54,72078.0,90.1081,90.2482,90.0801,90.1175,72078.0
2020-01-31 13:05:00,96.54,96.56,96.43,96.48,41984.0,90.1175,90.1361,90.0148,90.0615,41984.0
2020-01-31 13:10:00,96.48,96.49,96.34,96.35,36981.0,90.0615,90.0708,89.9308,89.9401,36981.0
2020-01-31 13:15:00,96.35,96.44,96.33,96.42,47614.0,89.9401,90.0241,89.9214,90.0055,47614.0
2020-01-31 13:20:00,96.41,96.57,96.35,96.56,37862.0,89.9961,90.1455,89.9401,90.1361,37862.0
2020-01-31 13:25:00,96.56,96.57,96.48,96.54,30589.0,90.1361,90.1455,90.0615,90.1175,30589.0
2020-01-31 13:30:00,96.53,96.55,96.37,96.5,34547.0,90.1081,90.1268,89.9588,90.0801,34547.0
2020-01-31 13:35:00,96.51,96.53,96.4,96.48,28096.0,90.0895,90.1081,89.9868,90.0615,28096.0
2020-01-31 13:40:00,96.47,96.56,96.45,96.45,18067.0,90.0521,90.1361,90.0335,90.0335,18067.0
2020-01-31 13:45:00,96.45,96.56,96.4,96.55,44955.0,90.0335,90.1361,89.9868,90.1268,44955.0
2020-01-31 13:50:00,96.54,96.56,96.45,96.52,21827.0,90.1175,90.1361,90.0335,90.0988,21827.0
2020-01-31 13:55:00,96.53,96.63,96.51,96.62,31994.0,90.1081,90.2015,90.0895,90.1922,31994.0
2020-01-31 14:00:00,96.62,96.77,96.62,96.77,25562.0,90.1922,90.3322,90.1922,90.3322,25562.0
2020-01-31 14:05:00,96.77,96.78,96.67,96.68,50720.0,90.3322,90.3415,90.2388,90.2482,50720.0
2020-01-31 14:10:00,96.68,96.8,96.68,96.72,39672.0,90.2482,90.3602,90.2482,90.2855,39672.0
2020-01-31 14:15:00,96.72,96.82,96.68,96.81,37246.0,90.2855,90.3789,90.2482,90.3695,37246.0
2020-01-31 14:20:00,96.81,96.82,96.58,96.61,52713.0,90.3695,90.3789,90.1548,90.1828,52713.0
2020-01-31 14:25:00,96.62,96.69,96.6,96.69,22029.0,90.1922,90.2575,90.1735,90.2575,22029.0
2020-01-31 14:30:00,96.68,96.91,96.65,96.84,32523.0,90.2482,90.4629,90.2202,90.3975,32523.0
2020-01-31 14:35:00,96.86,96.86,96.77,96.83,23279.0,90.4162,90.4162,90.3322,90.3882,23279.0
2020-01-31 14:40:00,96.83,96.85,96.67,96.68,28258.0,90.3882,90.4069,90.2388,90.2482,28258.0
2020-01-31 14:45:00,96.67,96.68,96.58,96.58,43639.0,90.2388,90.2482,90.1548,90.1548,43639.0
2020-01-31 14:50:00,96.58,96.69,96.58,96.61,28873.0,90.1548,90.2575,90.1548,90.1828,28873.0
2020-01-31 14:55:00,96.61,96.77,96.61,96.71,38231.0,90.1828,90.3322,90.1828,90.2762,38231.0
2020-01-31 15:00:00,96.71,96.76,96.58,96.6,39321.0,90.2762,90.3228,90.1548,90.1735,39321.0
2020-01-31 15:05:00,96.6,96.61,96.45,96.48,35907.0,90.1735,90.1828,90.0335,90.0615,35907.0
2020-01-31 15:10:00,96.48,96.5,96.37,96.38,45055.0,90.0615,90.0801,89.9588,89.9681,45055.0
2020-01-31 15:15:00,96.38,96.44,96.33,96.39,52699.0,89.9681,90.0241,89.9214,89.9775,52699.0
2020-01-31 15:20:00,96.39,96.43,96.32,96.36,43693.0,89.9775,90.0148,89.9121,89.9495,43693.0
2020-01-31 15:25:00,96.36,96.37,96.24,96.24,51640.0,89.9495,89.9588,89.8374,89.8374,51640.0
2020-01-31 15:30:00,96.23,96.27,96.14,96.16,79274.0,89.8281,89.8654,89.7441,89.7628,79274.0
2020-01-31 15:35:00,96.16,96.19,96.02,96.08,98436.0,89.7628,89.7908,89.6321,89.6881,98436.0
2020-01-31 15:40:00,96.08,96.23,95.92,96.16,165816.0,89.6881,89.8281,89.5387,89.7628,165816.0
2020-01-31 15:45:00,96.16,96.26,96.05,96.11,146011.0,89.7628,89.8561,89.6601,89.7161,146011.0
2020-01-31 15:50:00,96.12,96.27,96.05,96.2,155170.0,89.7254,89.8654,89.6601,89.8001,155170.0
2020-01-31 15:55:00,96.21,96.36,96.05,96.26,532076.0,89.8094,89.9495,89.6601,89.8561,532076.0
2020-02-03 09:30:00,99.0,100.25,98.57,100.15,629580.0,92.4138,93.5807,92.0124,93.4873,629580.0
2020-02-03 09:35:00,100.14,100.44,99.79,100.09,264686.0,93.478,93.758,93.1513,93.4313,264686.0
2020-02-03 09:40:00,100.11,100.35,99.9,100.02,139746.0,93.45,93.674,93.2539,93.366,139746.0
2020-02-03 09:45:00,100.02,100.19,100.0,100.05,153846.0,93.366,93.5247,93.3473,93.394,153846.0
2020-02-03 09:50:00,100.06,100.1,99.96,100.04,116979.0,93.4033,93.4406,93.31,93.3846,116979.0
2020-02-03 09:55:00,100.03,100.11,99.95,100.02,96795.0,93.3753,93.45,93.3006,93.366,96795.0
2020-02-03 10:00:00,100.02,100.53,100.02,100.45,217291.0,93.366,93.842,93.366,93.7674,217291.0
2020-02-03 10:05:00,100.45,100.45,100.13,100.27,55824.0,93.7674,93.7674,93.4686,93.5993,55824.0
2020-02-03 10:10:00,100.27,100.38,100.09,100.36,88961.0,93.5993,93.702,93.4313,93.6833,88961.0
2020-02-03 10:15:00,100.37,100.46,100.19,100.43,64510.0,93.6927,93.7767,93.5247,93.7487,64510.0
2020-02-03 10:20:00,100.45,100.64,100.42,100.59,91526.0,93.7674,93.9447,93.7394,93.898,91526.0
2020-02-03 10:25:00,100.6,100.92,100.6,100.73,125557.0,93.9074,94.2061,93.9074,94.0287,125557.0
2020-02-03 10:30:00,100.74,100.9,100.67,100.69,122155.0,94.0381,94.1874,93.9727,93.9914,122155.0
2020-02-03 10:35:00,100.69,100.81,100.68,100.73,109458.0,93.9914,94.1034,93.9821,94.0287,109458.0
2020-02-03 10:40:00,100.73,100.8,100.67,100.7,102113.0,94.0287,94.0941,93.9727,94.0007,102113.0
2020-02-03 10:45:00,100.7,100.78,100.47,100.5,149556.0,94.0007,94.0754,93.786,93.814,149556.0
2020-02-03 10:50:00,100.49,100.6,100.44,100.51,56610.0,93.8047,93.9074,93.758,93.8234,56610.0
2020-02-03 10:55:00,100.52,100.7,100.49,100.68,49127.0,93.8327,94.0007,93.8047,93.9821,49127.0
2020-02-03 11:00:00,100.68,100.82,100.5,100.57,95947.0,93.9821,94.1127,93.814,93.8794,95947.0
2020-02-03 11:05:00,100.58,100.75,100.55,100.69,53428.0,93.8887,94.0474,93.8607,93.9914,53428.0
2020-02-03 11:10:00,100.7,100.73,100.59,100.63,75182.0,94.0007,94.0287,93.898,93.9354,75182.0
2020-02-03 11:15:00,100.61,100.73,100.6,100.73,61937.0,93.9167,94.0287,93.9074,94.0287,61937.0
2020-02-03 11:20:00,100.73,100.84,100.72,100.8,37229.0,94.0287,94.1314,94.0194,94.0941,37229.0
2020-02-03 11:25:00,100.8,100.85,100.73,100.74,46074.0,94.0941,94.1407,94.0287,94.0381,46074.0
2020-02-03 11:30:00,100.75,100.76,100.62,100.74,56917.0,94.0474,94.0567,93.926,94.0381,56917.0
2020-02-03 11:35:00,100.74,100.75,100.64,100.66,40945.0,94.0381,94.0474,93.9447,93.9634,40945.0
2020-02-03 11:40:00,100.66,100.72,100.41,100.43,67560.0,93.9634,94.0194,93.73,93.7487,67560.0
2020-02-03 11:45:00,100.44,100.44,100.25,100.26,74926.0,93.758,93.758,93.5807,93.59,74926.0
2020-02-03 11:50:00,100.26,100.35,100.19,100.34,110693.0,93.59,93.674,93.5247,93.6647,110693.0
2020-02-03 11:55:00,100.34,100.41,100.19,100.38,70743.0,93.6647,93.73,93.5247,93.702,70743.0
2020-02-03 12:00:00,100.38,100.38,100.21,100.37,34003.0,93.702,93.702,93.5433,93.6927,34003.0
2020-02-03 12:05:00,100.37,100.42,100.3,100.3,27483.0,93.6927,93.7394,93.6273,93.6273,27483.0
2020-02-03 12:10:00,100.3,100.33,100.22,100.33,41590.0,93.6273,93.6553,93.5527,93.6553,41590.0
2020-02-03 12:15:00,100.33,100.48,100.33,100.46,46013.0,93.6553,93.7954,93.6553,93.7767,46013.0
2020-02-03 12:20:00,100.45,100.57,100.42,100.51,35175.0,93.7674,93.8794,93.7394,93.8234,35175.0
2020-02-03 12:25:00,100.51,100.54,100.37,100.4,49185.0,93.8234,93.8514,93.6927,93.7207,49185.0
2020-02-03 12:30:00,100.38,100.39,100.2,100.23,53810.0,93.702,93.7114,93.534,93.562,53810.0
2020-02-03 12:35:00,100.23,100.32,100.23,100.3,20434.0,93.562,93.646,93.562,93.6273,20434.0
2020-02-03 12:40:00,100.3,100.36,100.28,100.28,30783.0,93.6273,93.6833,93.6087,93.6087,30783.0
2020-02-03 12:45:00,100.27,100.31,100.2,100.22,26846.0,93.5993,93.6367,93.534,93.5527,26846.0
2020-02-03 12:50:00,100.23,100.32,100.22,100.31,31639.0,93.562,93.646,93.5527,93.6367,31639.0
2020-02-03 12:55:00,100.31,100.33,100.13,100.18,51616.0,93.6367,93.6553,93.4686,93.5153,51616.0
2020-02-03 13:00:00,100.19,100.2,99.96,99.98,81015.0,93.5247,93.534,93.31,93.3286,81015.0
2020-02-03 13:05:00,99.97,100.0,99.94,99.94,37114.0,93.3193,93.3473,93.2913,93.2913,37114.0
2020-02-03 13:10:00,99.95,100.0,99.78,99.82,58792.0,93.3006,93.3473,93.1419,93.1793,58792.0
2020-02-03 13:15:00,99.82,99.96,99.76,99.95,41780.0,93.1793,93.31,93.1233,93.3006,41780.0
2020-02-03 13:20:00,99.95,100.01,99.9,99.94,47046.0,93.3006,93.3566,93.2539,93.2913,47046.0
2020-02-03 13:25:00,99.95,100.0,99.89,99.89,32053.0,93.3006,93.3473,93.2446,93.2446,32053.0
2020-02-03 13:30:00,99.88,100.0,99.88,99.98,27710.0,93.2353,93.3473,93.2353,93.3286,27710.0
2020-02-03 13:35:00,99.97,100.02,99.95,100.01,44131.0,93.3193,93.366,93.3006,93.3566,44131.0
2020-02-03 13:40:00,100.02,100.07,99.92,100.02,40968.0,93.366,93.4126,93.2726,93.366,40968.0
2020-02-03 13:45:00,100.01,100.05,99.97,100.03,37717.0,93.3566,93.394,93.3193,93.3753,37717.0
2020-02-03 13:50:00,100.02,100.03,99.88,99.95,29215.0,93.366,93.3753,93.2353,93.3006,29215.0
2020-02-03 13:55:00,99.95,100.01,99.94,99.95,22528.0,93.3006,93.3566,93.2913,93.3006,22528.0
2020-02-03 14:00:00,99.94,99.94,99.79,99.81,47428.0,93.2913,93.2913,93.1513,93.1699,47428.0
2020-02-03 14:05:00,99.82,99.83,99.73,99.81,27788.0,93.1793,93.1886,93.0953,93.1699,27788.0
2020-02-03 14:10:00,99.8,99.87,99.75,99.85,62634.0,93.1606,93.2259,93.1139,93.2073,62634.0
2020-02-03 14:15:00,99.84,100.04,99.84,100.04,113357.0,93.1979,93.3846,93.1979,93.3846,113357.0
2020-02-03 14:20:00,100.05,100.12,100.02,100.06,108198.0,93.394,93.4593,93.366,93.4033,108198.0
2020-02-03 14:25:00,100.06,100.07,99.97,100.0,56331.0,93.4033,93.4126,93.3193,93.3473,56331.0
2020-02-03 14:30:00,100.01,100.09,99.9,99.9,71486.0,93.3566,93.4313,93.2539,93.2539,71486.0
2020-02-03 14:35:00,99.91,100.19,99.9,100.19,33098.0,93.2633,93.5247,93.2539,93.5247,33098.0
2020-02-03 14:40:00,100.18,100.33,100.15,100.29,53693.0,93.5153,93.6553,93.4873,93.618,53693.0
2020-02-03 14:45:00,100.3,100.34,100.23,100.34,34323.0,93.6273,93.6647,93.562,93.6647,34323.0
2020-02-03 14:50:00,100.33,100.33,100.2,100.23,31457.0,93.6553,93.6553,93.534,93.562,31457.0
2020-02-03 14:55:00,100.23,100.26,100.06,100.06,30149.0,93.562,93.59,93.4033,93.4033,30149.0
2020-02-03 15:00:00,100.06,100.15,100.03,100.14,40479.0,93.4033,93.4873,93.3753,93.478,40479.0
2020-02-03 15:05:00,100.14,100.17,100.06,100.07,30649.0,93.478,93.506,93.4033,93.4126,30649.0
2020-02-03 15:10:00,100.07,100.08,99.97,100.0,38282.0,93.4126,93.422,93.3193,93.3473,38282.0
2020-02-03 15:15:00,100.01,100.05,99.95,100.01,42345.0,93.3566,93.394,93.3006,93.3566,42345.0
2020-02-03 15:20:00,100.01,100.06,99.97,100.03,53240.0,93.3566,93.4033,93.3193,93.3753,53240.0
2020-02-03 15:25:00,100.03,100.03,99.92,100.0,67441.0,93.3753,93.3753,93.2726,93.3473,67441.0
2020-02-03 15:30:00,100.0,100.0,99.87,99.94,70816.0,93.3473,93.3473,93.2259,93.2913,70816.0
2020-02-03 15:35:00,99.94,99.94,99.75,99.77,90826.0,93.2913,93.2913,93.1139,93.1326,90826.0
2020-02-03 15:40:00,99.77,99.81,99.61,99.63,93218.0,93.1326,93.1699,92.9832,93.0019,93218.0
2020-02-03 15:45:00,99.61,99.65,99.5,99.52,109012.0,92.9832,93.0206,92.8806,92.8992,109012.0
2020-02-03 15:50:00,99.5,99.51,99.27,99.29,212130.0,92.8806,92.8899,92.6659,92.6845,212130.0
2020-02-03 15:55:00,99.27,99.37,99.24,99.26,332430.0,92.6659,92.7592,92.6379,92.6565,332430.0
2020-02-04 09:30:00,101.91,102.28,101.83,102.1,422223.0,95.1302,95.4756,95.0556,95.3076,422223.0
2020-02-04 09:35:00,102.09,102.52,101.77,101.77,179669.0,95.2983,95.6996,94.9995,94.9995,179669.0
2020-02-04 09:40:00,101.77,102.16,101.76,102.15,119666.0,94.9995,95.3636,94.9902,95.3543,119666.0
2020-02-04 09:45:00,102.15,102.5,102.07,102.41,90352.0,95.3543,95.681,95.2796,95.597,90352.0
2020-02-04 09:50:00,102.42,102.65,102.23,102.53,92577.0,95.6063,95.821,95.4289,95.709,92577.0
2020-02-04 09:55:00,102.5,102.68,102.45,102.56,79932.0,95.681,95.849,95.6343,95.737,79932.0
2020-02-04 10:00:00,102.57,102.78,102.52,102.68,84187.0,95.7463,95.9424,95.6996,95.849,84187.0
2020-02-04 10:05:00,102.69,102.74,102.45,102.48,59544.0,95.8583,95.905,95.6343,95.6623,59544.0
2020-02-04 10:10:00,102.49,102.57,102.26,102.36,58365.0,95.6716,95.7463,95.4569,95.5503,58365.0
2020-02-04 10:15:00,102.35,102.41,102.3,102.41,31135.0,95.541,95.597,95.4943,95.597,31135.0
2020-02-04 10:20:00,102.41,102.41,102.24,102.35,55135.0,95.597,95.597,95.4383,95.541,55135.0
2020-02-04 10:25:00,102.34,102.52,102.33,102.51,61658.0,95.5316,95.6996,95.5223,95.6903,61658.0
2020-02-04 10:30:00,102.51,102.52,102.34,102.34,32737.0,95.6903,95.6996,95.5316,95.5316,32737.0
2020-02-04 10:35:00,102.34,102.48,102.33,102.43,26283.0,95.5316,95.6623,95.5223,95.6156,26283.0
2020-02-04 10:40:00,102.43,102.52,102.32,102.32,36247.0,95.6156,95.6996,95.513,95.513,36247.0
2020-02-04 10:45:00,102.31,102.31,102.09,102.12,41035.0,95.5036,95.5036,95.2983,95.3263,41035.0
2020-02-04 10:50:00,102.11,102.2,102.08,102.12,32456.0,95.3169,95.4009,95.2889,95.3263,32456.0
2020-02-04 10:55:00,102.11,102.16,101.96,102.03,35842.0,95.3169,95.3636,95.1769,95.2422,35842.0
2020-02-04 11:00:00,102.03,102.17,101.98,102.03,44892.0,95.2422,95.3729,95.1956,95.2422,44892.0
2020-02-04 11:05:00,102.02,102.1,101.92,101.94,37584.0,95.2329,95.3076,95.1396,95.1582,37584.0
2020-02-04 11:10:00,101.94,102.02,101.8,101.89,45595.0,95.1582,95.2329,95.0275,95.1116,45595.0
2020-02-04 11:15:00,101.89,101.92,101.82,101.83,30582.0,95.1116,95.1396,95.0462,95.0556,30582.0
2020-02-04 11:20:00,101.84,101.91,101.77,101.89,62963.0,95.0649,95.1302,94.9995,95.1116,62963.0
2020-02-04 11:25:00,101.88,101.95,101.79,101.89,64167.0,95.1022,95.1676,95.0182,95.1116,64167.0
2020-02-04 11:30:00,101.89,102.06,101.89,101.98,45986.0,95.1116,95.2702,95.1116,95.1956,45986.0
2020-02-04 11:35:00,101.98,102.11,101.94,102.0,52984.0,95.1956,95.3169,95.1582,95.2142,52984.0
2020-02-04 11:40:00,102.04,102.05,101.94,101.96,36168.0,95.2516,95.2609,95.1582,95.1769,36168.0
2020-02-04 11:45:00,101.95,101.98,101.87,101.93,32112.0,95.1676,95.1956,95.0929,95.1489,32112.0
2020-02-04 11:50:00,101.93,102.01,101.91,101.92,40562.0,95.1489,95.2236,95.1302,95.1396,40562.0
2020-02-04 11:55:00,101.92,101.98,101.89,101.97,37238.0,95.1396,95.1956,95.1116,95.1862,37238.0
2020-02-04 12:00:00,101.97,102.11,101.92,102.09,49347.0,95.1862,95.3169,95.1396,95.2983,49347.0
2020-02-04 12:05:00,102.1,102.1,102.01,102.1,24069.0,95.3076,95.3076,95.2236,95.3076,24069.0
2020-02-04 12:10:00,102.11,102.23,102.11,102.16,70337.0,95.3169,95.4289,95.3169,95.3636,70337.0
2020-02-04 12:15:00,102.15,102.25,102.11,102.18,42351.0,95.3543,95.4476,95.3169,95.3823,42351.0
2020-02-04 12:20:00,102.18,102.23,102.15,102.23,17590.0,95.3823,95.4289,95.3543,95.4289,17590.0
2020-02-04 12:25:00,102.23,102.34,102.16,102.33,36449.0,95.4289,95.5316,95.3636,95.5223,36449.0
2020-02-04 12:30:00,102.34,102.4,102.28,102.3,53278.0,95.5316,95.5876,95.4756,95.4943,53278.0
2020-02-04 12:35:00,102.3,102.41,102.3,102.37,43594.0,95.4943,95.597,95.4943,95.5596,43594.0
2020-02-04 12:40:00,102.38,102.43,102.33,102.34,35214.0,95.569,95.6156,95.5223,95.5316,35214.0
2020-02-04 12:45:00,102.34,102.36,102.23,102.26,23352.0,95.5316,95.5503,95.4289,95.4569,23352.0
2020-02-04 12:50:00,102.27,102.29,102.16,102.16,25693.0,95.4663,95.4849,95.3636,95.3636,25693.0
2020-02-04 12:55:00,102.17,102.27,102.16,102.27,32283.0,95.3729,95.4663,95.3636,95.4663,32283.0
2020-02-04 13:00:00,102.27,102.3,102.19,102.26,24485.0,95.4663,95.4943,95.3916,95.4569,24485.0
2020-02-04 13:05:00,102.25,102.27,102.16,102.2,20413.0,95.4476,95.4663,95.3636,95.4009,20413.0
2020-02-04 13:10:00,102.2,102.25,102.17,102.2,22998.0,95.4009,95.4476,95.3729,95.4009,22998.0
2020-02-04 13:15:00,102.2,102.21,102.11,102.13,16434.0,95.4009,95.4103,95.3169,95.3356,16434.0
2020-02-04 13:20:00,102.13,102.14,102.05,102.06,20047.0,95.3356,95.3449,95.2609,95.2702,20047.0
2020-02-04 13:25:00,102.05,102.08,101.91,101.91,37299.0,95.2609,95.2889,95.1302,95.1302,37299.0
2020-02-04 13:30:00,101.91,101.94,101.86,101.87,24510.0,95.1302,95.1582,95.0836,95.0929,24510.0
2020-02-04 13:35:00,101.87,101.99,101.86,101.93,43523.0,95.0929,95.2049,95.0836,95.1489,43523.0
2020-02-04 13:40:00,101.93,101.94,101.76,101.77,58435.0,95.1489,95.1582,94.9902,94.9995,58435.0
2020-02-04 13:45:00,101.77,101.89,101.77,101.83,21784.0,94.9995,95.1116,94.9995,95.0556,21784.0
2020-02-04 13:50:00,101.84,101.87,101.81,101.83,27260.0,95.0649,95.0929,95.0369,95.0556,27260.0
2020-02-04 13:55:00,101.84,101.84,101.76,101.81,43285.0,95.0649,95.0649,94.9902,95.0369,43285.0
2020-02-04 14:00:00,101.81,101.84,101.74,101.76,30185.0,95.0369,95.0649,94.9715,94.9902,30185.0
2020-02-04 14:05:00,101.76,101.77,101.67,101.73,55232.0,94.9902,94.9995,94.9062,94.9622,55232.0
2020-02-04 14:10:00,101.73,101.83,101.69,101.81,29222.0,94.9622,95.0556,94.9249,95.0369,29222.0
2020-02-04 14:15:00,101.8,101.81,101.7,101.73,29020.0,95.0275,95.0369,94.9342,94.9622,29020.0
2020-02-04 14:20:00,101.73,101.75,101.66,101.69,29024.0,94.9622,94.9809,94.8969,94.9249,29024.0
2020-02-04 14:25:00,101.69,101.71,101.65,101.7,49337.0,94.9249,94.9435,94.8875,94.9342,49337.0
2020-02-04 14:30:00,101.69,101.84,101.67,101.8,44907.0,94.9249,95.0649,94.9062,95.0275,44907.0
2020-02-04 14:35:00,101.8,101.93,101.8,101.87,30059.0,95.0275,95.1489,95.0275,95.0929,30059.0
2020-02-04 14:40:00,101.87,101.95,101.85,101.88,42516.0,95.0929,95.1676,95.0742,95.1022,42516.0
2020-02-04 14:45:00,101.87,101.9,101.79,101.8,39627.0,95.0929,95.1209,95.0182,95.0275,39627.0
2020-02-04 14:50:00,101.8,101.8,101.7,101.7,39442.0,95.0275,95.0275,94.9342,94.9342,39442.0
2020-02-04 14:55:00,101.68,101.7,101.63,101.64,37059.0,94.9155,94.9342,94.8689,94.8782,37059.0
2020-02-04 15:00:00,101.65,101.7,101.63,101.68,27611.0,94.8875,94.9342,94.8689,94.9155,27611.0
2020-02-04 15:05:00,101.68,101.73,101.63,101.68,41753.0,94.9155,94.9622,94.8689,94.9155,41753.0
2020-02-04 15:10:00,101.67,101.7,101.65,101.66,28583.0,94.9062,94.9342,94.8875,94.8969,28583.0
2020-02-04 15:15:00,101.66,101.77,101.59,101.76,61273.0,94.8969,94.9995,94.8315,94.9902,61273.0
2020-02-04 15:20:00,101.76,101.84,101.73,101.76,39699.0,94.9902,95.0649,94.9622,94.9902,39699.0
2020-02-04 15:25:00,101.77,101.83,101.72,101.76,35725.0,94.9995,95.0556,94.9529,94.9902,35725.0
2020-02-04 15:30:00,101.76,101.84,101.73,101.8,51583.0,94.9902,95.0649,94.9622,95.0275,51583.0
2020-02-04 15:35:00,101.81,101.83,101.73,101.75,53888.0,95.0369,95.0556,94.9622,94.9809,53888.0
2020-02-04 15:40:00,101.76,101.78,101.7,101.76,56814.0,94.9902,95.0089,94.9342,94.9902,56814.0
2020-02-04 15:45:00,101.76,101.78,101.66,101.69,81926.0,94.9902,95.0089,94.8969,94.9249,81926.0
2020-02-04 15:50:00,101.67,101.68,101.36,101.37,158100.0,94.9062,94.9155,94.6168,94.6262,158100.0
2020-02-04 15:55:00,101.36,101.43,101.26,101.39,283104.0,94.6168,94.6822,94.5235,94.6448,283104.0
2020-02-05 09:30:00,101.76,101.97,100.23,100.29,383858.0,94.9902,95.1862,93.562,93.618,383858.0
2020-02-05 09:35:00,100.31,100.59,99.97,100.51,136170.0,93.6367,93.898,93.3193,93.8234,136170.0
2020-02-05 09:40:00,100.5,100.73,100.07,100.24,76870.0,93.814,94.0287,93.4126,93.5713,76870.0
2020-02-05 09:45:00,100.26,100.68,100.24,100.5,72326.0,93.59,93.9821,93.5713,93.814,72326.0
2020-02-05 09:50:00,100.5,100.59,100.26,100.35,66960.0,93.814,93.898,93.59,93.674,66960.0
2020-02-05 09:55:00,100.34,100.46,100.17,100.41,65288.0,93.6647,93.7767,93.506,93.73,65288.0
2020-02-05 10:00:00,100.38,100.46,100.27,100.36,63989.0,93.702,93.7767,93.5993,93.6833,63989.0
2020-02-05 10:05:00,100.38,100.49,100.23,100.26,71611.0,93.702,93.8047,93.562,93.59,71611.0
2020-02-05 10:10:00,100.27,100.36,100.06,100.06,62287.0,93.5993,93.6833,93.4033,93.4033,62287.0
2020-02-05 10:15:00,100.08,100.18,100.01,100.15,46763.0,93.422,93.5153,93.3566,93.4873,46763.0
2020-02-05 10:20:00,100.14,100.31,100.12,100.21,48974.0,93.478,93.6367,93.4593,93.5433,48974.0
2020-02-05 10:25:00,100.22,100.22,99.8,99.92,78894.0,93.5527,93.5527,93.1606,93.2726,78894.0
2020-02-05 10:30:00,99.91,99.91,99.61,99.66,68125.0,93.2633,93.2633,92.9832,93.0299,68125.0
2020-02-05 10:35:00,99.65,99.71,99.53,99.61,57647.0,93.0206,93.0766,92.9086,92.9832,57647.0
2020-02-05 10:40:00,99.61,99.83,99.6,99.81,47086.0,92.9832,93.1886,92.9739,93.1699,47086.0
2020-02-05 10:45:00,99.83,100.02,99.81,100.01,43954.0,93.1886,93.366,93.1699,93.3566,43954.0
2020-02-05 10:50:00,100.0,100.15,99.99,100.13,33606.0,93.3473,93.4873,93.338,93.4686,33606.0
2020-02-05 10:55:00,100.13,100.3,100.07,100.26,53687.0,93.4686,93.6273,93.4126,93.59,53687.0
2020-02-05 11:00:00,100.25,100.27,100.02,100.03,38261.0,93.5807,93.5993,93.366,93.3753,38261.0
2020-02-05 11:05:00,100.03,100.1,99.92,100.08,33320.0,93.3753,93.4406,93.2726,93.422,33320.0
2020-02-05 11:10:00,100.08,100.13,99.99,100.11,27225.0,93.422,93.4686,93.338,93.45,27225.0
2020-02-05 11:15:00,100.12,100.16,100.03,100.16,48516.0,93.4593,93.4967,93.3753,93.4967,48516.0
2020-02-05 11:20:00,100.14,100.27,100.13,100.23,40484.0,93.478,93.5993,93.4686,93.562,40484.0
2020-02-05 11:25:00,100.23,100.37,100.17,100.37,46720.0,93.562,93.6927,93.506,93.6927,46720.0
2020-02-05 11:30:00,100.38,100.41,100.3,100.36,32320.0,93.702,93.73,93.6273,93.6833,32320.0
2020-02-05 11:35:00,100.37,100.37,100.07,100.14,49892.0,93.6927,93.6927,93.4126,93.478,49892.0
2020-02-05 11:40:00,100.14,100.37,100.09,100.37,31336.0,93.478,93.6927,93.4313,93.6927,31336.0
2020-02-05 11:45:00,100.36,100.44,100.26,100.44,52537.0,93.6833,93.758,93.59,93.758,52537.0
2020-02-05 11:50:00,100.45,100.5,100.38,100.5,23111.0,93.7674,93.814,93.702,93.814,23111.0
2020-02-05 11:55:00,100.51,100.59,100.47,100.58,34068.0,93.8234,93.898,93.786,93.8887,34068.0
2020-02-05 12:00:00,100.58,100.58,100.41,100.43,83815.0,93.8887,93.8887,93.73,93.7487,83815.0
2020-02-05 12:05:00,100.44,100.49,100.42,100.43,44061.0,93.758,93.8047,93.7394,93.7487,44061.0
2020-02-05 12:10:00,100.43,100.55,100.41,100.53,33026.0,93.7487,93.8607,93.73,93.842,33026.0
2020-02-05 12:15:00,100.53,100.6,100.44,100.44,47850.0,93.842,93.9074,93.758,93.758,47850.0
2020-02-05 12:20:00,100.43,100.48,100.37,100.48,21706.0,93.7487,93.7954,93.6927,93.7954,21706.0
2020-02-05 12:25:00,100.47,100.47,100.42,100.44,39113.0,93.786,93.786,93.7394,93.758,39113.0
2020-02-05 12:30:00,100.43,100.49,100.42,100.47,35258.0,93.7487,93.8047,93.7394,93.786,35258.0
2020-02-05 12:35:00,100.47,100.54,100.45,100.54,32283.0,93.786,93.8514,93.7674,93.8514,32283.0
2020-02-05 12:40:00,100.54,100.57,100.46,100.49,48593.0,93.8514,93.8794,93.7767,93.8047,48593.0
2020-02-05 12:45:00,100.48,100.49,100.44,100.47,20599.0,93.7954,93.8047,93.758,93.786,20599.0
2020-02-05 12:50:00,100.46,100.46,100.34,100.36,20958.0,93.7767,93.7767,93.6647,93.6833,20958.0
2020-02-05 12:55:00,100.37,100.37,100.26,100.31,23818.0,93.6927,93.6927,93.59,93.6367,23818.0
2020-02-05 13:00:00,100.31,100.35,100.29,100.34,27010.0,93.6367,93.674,93.618,93.6647,27010.0
2020-02-05 13:05:00,100.35,100.39,100.3,100.33,21173.0,93.674,93.7114,93.6273,93.6553,21173.0
2020-02-05 13:10:00,100.34,100.41,100.34,100.35,32539.0,93.6647,93.73,93.6647,93.674,32539.0
2020-02-05 13:15:00,100.34,100.37,100.29,100.36,20308.0,93.6647,93.6927,93.618,93.6833,20308.0
2020-02-05 13:20:00,100.37,100.41,100.32,100.33,19782.0,93.6927,93.73,93.646,93.6553,19782.0
2020-02-05 13:25:00,100.34,100.38,100.29,100.3,30540.0,93.6647,93.702,93.618,93.6273,30540.0
2020-02-05 13:30:00,100.31,100.4,100.3,100.39,22101.0,93.6367,93.7207,93.6273,93.7114,22101.0
2020-02-05 13:35:00,100.39,100.45,100.36,100.42,27706.0,93.7114,93.7674,93.6833,93.7394,27706.0
2020-02-05 13:40:00,100.42,100.48,100.36,100.47,37855.0,93.7394,93.7954,93.6833,93.786,37855.0
2020-02-05 13:45:00,100.46,100.51,100.44,100.48,33554.0,93.7767,93.8234,93.758,93.7954,33554.0
2020-02-05 13:50:00,100.49,100.53,100.45,100.46,31222.0,93.8047,93.842,93.7674,93.7767,31222.0
2020-02-05 13:55:00,100.47,100.53,100.44,100.48,42508.0,93.786,93.842,93.758,93.7954,42508.0
2020-02-05 14:00:00,100.48,100.52,100.42,100.42,39821.0,93.7954,93.8327,93.7394,93.7394,39821.0
2020-02-05 14:05:00,100.42,100.46,100.39,100.44,39803.0,93.7394,93.7767,93.7114,93.758,39803.0
2020-02-05 14:10:00,100.44,100.45,100.4,100.43,51407.0,93.758,93.7674,93.7207,93.7487,51407.0
2020-02-05 14:15:00,100.43,100.7,100.42,100.7,69673.0,93.7487,94.0007,93.7394,94.0007,69673.0
2020-02-05 14:20:00,100.69,100.72,100.61,100.67,21449.0,93.9914,94.0194,93.9167,93.9727,21449.0
2020-02-05 14:25:00,100.68,100.69,100.61,100.64,18506.0,93.9821,93.9914,93.9167,93.9447,18506.0
2020-02-05 14:30:00,100.64,100.69,100.61,100.65,26837.0,93.9447,93.9914,93.9167,93.9541,26837.0
2020-02-05 14:35:00,100.65,100.67,100.61,100.64,20420.0,93.9541,93.9727,93.9167,93.9447,20420.0
2020-02-05 14:40:00,100.63,100.63,100.57,100.6,19388.0,93.9354,93.9354,93.8794,93.9074,19388.0
2020-02-05 14:45:00,100.6,100.66,100.55,100.63,24340.0,93.9074,93.9634,93.8607,93.9354,24340.0
2020-02-05 14:50:00,100.65,100.75,100.64,100.72,31592.0,93.9541,94.0474,93.9447,94.0194,31592.0
2020-02-05 14:55:00,100.72,100.72,100.6,100.61,19971.0,94.0194,94.0194,93.9074,93.9167,19971.0
2020-02-05 15:00:00,100.61,100.84,100.61,100.81,75725.0,93.9167,94.1314,93.9167,94.1034,75725.0
2020-02-05 15:05:00,100.82,100.84,100.71,100.71,26899.0,94.1127,94.1314,94.0101,94.0101,26899.0
2020-02-05 15:10:00,100.71,100.75,100.66,100.69,25680.0,94.0101,94.0474,93.9634,93.9914,25680.0
2020-02-05 15:15:00,100.69,100.76,100.69,100.72,33876.0,93.9914,94.0567,93.9914,94.0194,33876.0
2020-02-05 15:20:00,100.73,100.86,100.7,100.83,32760.0,94.0287,94.1501,94.0007,94.1221,32760.0
2020-02-05 15:25:00,100.83,100.84,100.75,100.81,28470.0,94.1221,94.1314,94.0474,94.1034,28470.0
2020-02-05 15:30:00,100.81,100.83,100.71,100.76,44540.0,94.1034,94.1221,94.0101,94.0567,44540.0
2020-02-05 15:35:00,100.76,100.78,100.69,100.75,47228.0,94.0567,94.0754,93.9914,94.0474,47228.0
2020-02-05 15:40:00,100.74,100.79,100.69,100.73,50355.0,94.0381,94.0847,93.9914,94.0287,50355.0
2020-02-05 15:45:00,100.73,100.74,100.55,100.57,91952.0,94.0287,94.0381,93.8607,93.8794,91952.0
2020-02-05 15:50:00,100.57,100.57,100.35,100.44,145603.0,93.8794,93.8794,93.674,93.758,145603.0
2020-02-05 15:55:00,100.44,100.58,100.38,100.55,261377.0,93.758,93.8887,93.702,93.8607,261377.0
2020-02-06 09:30:00,100.9,101.39,100.76,101.18,193048.0,94.1874,94.6448,94.0567,94.4488,193048.0
2020-02-06 09:35:00,101.18,101.53,101.02,101.02,94800.0,94.4488,94.7755,94.2994,94.2994,94800.0
2020-02-06 09:40:00,101.04,101.04,100.63,100.69,57803.0,94.3181,94.3181,93.9354,93.9914,57803.0
2020-02-06 09:45:00,100.7,100.74,100.5,100.5,51698.0,94.0007,94.0381,93.814,93.814,51698.0
2020-02-06 09:50:00,100.51,100.58,100.37,100.58,45737.0,93.8234,93.8887,93.6927,93.8887,45737.0
2020-02-06 09:55:00,100.56,100.98,100.53,100.92,67136.0,93.87,94.2621,93.842,94.2061,67136.0
2020-02-06 10:00:00,100.86,100.86,100.69,100.74,44175.0,94.1501,94.1501,93.9914,94.0381,44175.0
2020-02-06 10:05:00,100.74,100.81,100.55,100.56,35901.0,94.0381,94.1034,93.8607,93.87,35901.0
2020-02-06 10:10:00,100.56,100.64,100.49,100.56,49634.0,93.87,93.9447,93.8047,93.87,49634.0
2020-02-06 10:15:00,100.56,100.61,100.27,100.34,37784.0,93.87,93.9167,93.5993,93.6647,37784.0
2020-02-06 10:20:00,100.34,100.44,100.31,100.37,27506.0,93.6647,93.758,93.6367,93.6927,27506.0
2020-02-06 10:25:00,100.38,100.51,100.34,100.43,20390.0,93.702,93.8234,93.6647,93.7487,20390.0
2020-02-06 10:30:00,100.42,100.47,100.24,100.33,19595.0,93.7394,93.786,93.5713,93.6553,19595.0
2020-02-06 10:35:00,100.34,100.44,100.32,100.39,27426.0,93.6647,93.758,93.646,93.7114,27426.0
2020-02-06 10:40:00,100.4,100.41,100.3,100.31,19109.0,93.7207,93.73,93.6273,93.6367,19109.0
2020-02-06 10:45:00,100.29,100.43,100.29,100.38,12921.0,93.618,93.7487,93.618,93.702,12921.0
2020-02-06 10:50:00,100.38,100.42,100.32,100.33,17533.0,93.702,93.7394,93.646,93.6553,17533.0
2020-02-06 10:55:00,100.33,100.52,100.32,100.34,25467.0,93.6553,93.8327,93.646,93.6647,25467.0
2020-02-06 11:00:00,100.34,100.38,100.25,100.27,37493.0,93.6647,93.702,93.5807,93.5993,37493.0
2020-02-06 11:05:00,100.29,100.31,100.18,100.24,27229.0,93.618,93.6367,93.5153,93.5713,27229.0
2020-02-06 11:10:00,100.24,100.47,100.24,100.39,40304.0,93.5713,93.786,93.5713,93.7114,40304.0
2020-02-06 11:15:00,100.39,100.43,100.31,100.41,18847.0,93.7114,93.7487,93.6367,93.73,18847.0
2020-02-06 11:20:00,100.41,100.45,100.34,100.39,27608.0,93.73,93.7674,93.6647,93.7114,27608.0
2020-02-06 11:25:00,100.4,100.42,100.33,100.36,29547.0,93.7207,93.7394,93.6553,93.6833,29547.0
2020-02-06 11:30:00,100.38,100.45,100.34,100.45,20731.0,93.702,93.7674,93.6647,93.7674,20731.0
2020-02-06 11:35:00,100.42,100.47,100.35,100.47,23640.0,93.7394,93.786,93.674,93.786,23640.0
2020-02-06 11:40:00,100.47,100.55,100.41,100.42,22628.0,93.786,93.8607,93.73,93.7394,22628.0
2020-02-06 11:45:00,100.42,100.49,100.42,100.48,13341.0,93.7394,93.8047,93.7394,93.7954,13341.0
2020-02-06 11:50:00,100.47,100.55,100.45,100.5,28099.0,93.786,93.8607,93.7674,93.814,28099.0
2020-02-06 11:55:00,100.5,100.6,100.5,100.56,19628.0,93.814,93.9074,93.814,93.87,19628.0
2020-02-06 12:00:00,100.56,100.58,100.48,100.5,72226.0,93.87,93.8887,93.7954,93.814,72226.0
2020-02-06 12:05:00,100.51,100.56,100.5,100.56,86916.0,93.8234,93.87,93.814,93.87,86916.0
2020-02-06 12:10:00,100.57,100.59,100.4,100.4,36214.0,93.8794,93.898,93.7207,93.7207,36214.0
2020-02-06 12:15:00,100.41,100.45,100.39,100.44,35310.0,93.73,93.7674,93.7114,93.758,35310.0
2020-02-06 12:20:00,100.44,100.44,100.41,100.44,25206.0,93.758,93.758,93.73,93.758,25206.0
2020-02-06 12:25:00,100.44,100.5,100.41,100.47,34687.0,93.758,93.814,93.73,93.786,34687.0
2020-02-06 12:30:00,100.47,100.5,100.44,100.46,19079.0,93.786,93.814,93.758,93.7767,19079.0
2020-02-06 12:35:00,100.46,100.46,100.36,100.37,26677.0,93.7767,93.7767,93.6833,93.6927,26677.0
2020-02-06 12:40:00,100.36,100.39,100.32,100.34,14821.0,93.6833,93.7114,93.646,93.6647,14821.0
2020-02-06 12:45:00,100.33,100.35,100.26,100.3,29771.0,93.6553,93.674,93.59,93.6273,29771.0
2020-02-06 12:50:00,100.3,100.3,100.23,100.25,21219.0,93.6273,93.6273,93.562,93.5807,21219.0
2020-02-06 12:55:00,100.26,100.33,100.23,100.31,30554.0,93.59,93.6553,93.562,93.6367,30554.0
2020-02-06 13:00:00,100.31,100.4,100.28,100.37,45778.0,93.6367,93.7207,93.6087,93.6927,45778.0
2020-02-06 13:05:00,100.39,100.43,100.32,100.33,26666.0,93.7114,93.7487,93.646,93.6553,26666.0
2020-02-06 13:10:00,100.33,100.33,100.26,100.26,13929.0,93.6553,93.6553,93.59,93.59,13929.0
2020-02-06 13:15:00,100.29,100.29,100.25,100.26,19095.0,93.618,93.618,93.5807,93.59,19095.0
2020-02-06 13:20:00,100.27,100.27,100.21,100.23,21275.0,93.5993,93.5993,93.5433,93.562,21275.0
2020-02-06 13:25:00,100.22,100.33,100.21,100.22,26367.0,93.5527,93.6553,93.5433,93.5527,26367.0
2020-02-06 13:30:00,100.22,100.24,100.2,100.24,12893.0,93.5527,93.5713,93.534,93.5713,12893.0
2020-02-06 13:35:00,100.24,100.24,100.2,100.2,18274.0,93.5713,93.5713,93.534,93.534,18274.0
2020-02-06 13:40:00,100.21,100.25,100.16,100.23,23480.0,93.5433,93.5807,93.4967,93.562,23480.0
2020-02-06 13:45:00,100.24,100.35,100.24,100.31,16476.0,93.5713,93.674,93.5713,93.6367,16476.0
2020-02-06 13:50:00,100.31,100.43,100.31,100.39,20474.0,93.6367,93.7487,93.6367,93.7114,20474.0
2020-02-06 13:55:00,100.38,100.4,100.37,100.39,14061.0,93.702,93.7207,93.6927,93.7114,14061.0
2020-02-06 14:00:00,100.38,100.48,100.37,100.47,42855.0,93.702,93.7954,93.6927,93.786,42855.0
2020-02-06 14:05:00,100.48,100.55,100.42,100.51,55681.0,93.7954,93.8607,93.7394,93.8234,55681.0
2020-02-06 14:10:00,100.51,100.52,100.42,100.43,12982.0,93.8234,93.8327,93.7394,93.7487,12982.0
2020-02-06 14:15:00,100.43,100.46,100.33,100.34,32287.0,93.7487,93.7767,93.6553,93.6647,32287.0
2020-02-06 14:20:00,100.34,100.36,100.21,100.24,16646.0,93.6647,93.6833,93.5433,93.5713,16646.0
2020-02-06 14:25:00,100.24,100.34,100.24,100.32,26157.0,93.5713,93.6647,93.5713,93.646,26157.0
2020-02-06 14:30:00,100.31,100.33,100.23,100.23,21962.0,93.6367,93.6553,93.562,93.562,21962.0
2020-02-06 14:35:00,100.23,100.26,100.19,100.2,26739.0,93.562,93.59,93.5247,93.534,26739.0
2020-02-06 14:40:00,100.19,100.23,100.18,100.18,34590.0,93.5247,93.562,93.5153,93.5153,34590.0
2020-02-06 14:45:00,100.18,100.22,100.15,100.22,48686.0,93.5153,93.5527,93.4873,93.5527,48686.0
2020-02-06 14:50:00,100.23,100.25,100.19,100.25,22809.0,93.562,93.5807,93.5247,93.5807,22809.0
2020-02-06 14:55:00,100.25,100.27,100.18,100.19,37382.0,93.5807,93.5993,93.5153,93.5247,37382.0
2020-02-06 15:00:00,100.19,100.23,100.18,100.19,34730.0,93.5247,93.562,93.5153,93.5247,34730.0
2020-02-06 15:05:00,100.2,100.32,100.19,100.31,21816.0,93.534,93.646,93.5247,93.6367,21816.0
2020-02-06 15:10:00,100.31,100.31,100.22,100.26,22157.0,93.6367,93.6367,93.5527,93.59,22157.0
2020-02-06 15:15:00,100.27,100.32,100.23,100.27,26582.0,93.5993,93.646,93.562,93.5993,26582.0
2020-02-06 15:20:00,100.26,100.29,100.2,100.27,30391.0,93.59,93.618,93.534,93.5993,30391.0
2020-02-06 15:25:00,100.27,100.33,100.24,100.26,26433.0,93.5993,93.6553,93.5713,93.59,26433.0
2020-02-06 15:30:00,100.26,100.34,100.24,100.34,33857.0,93.59,93.6647,93.5713,93.6647,33857.0
2020-02-06 15:35:00,100.34,100.44,100.33,100.41,61937.0,93.6647,93.758,93.6553,93.73,61937.0
2020-02-06 15:40:00,100.41,100.49,100.39,100.41,57236.0,93.73,93.8047,93.7114,93.73,57236.0
2020-02-06 15:45:00,100.4,100.41,100.3,100.32,48068.0,93.7207,93.73,93.6273,93.646,48068.0
2020-02-06 15:50:00,100.32,100.42,100.27,100.42,99243.0,93.646,93.7394,93.5993,93.7394,99243.0
2020-02-06 15:55:00,100.42,100.42,100.27,100.28,220616.0,93.7394,93.7394,93.5993,93.6087,220616.0
2020-02-07 09:30:00,100.09,100.36,99.79,100.11,184135.0,93.4313,93.6833,93.1513,93.45,184135.0
2020-02-07 09:35:00,100.16,100.4,99.98,99.98,73047.0,93.4967,93.7207,93.3286,93.3286,73047.0
2020-02-07 09:40:00,99.97,99.98,99.75,99.77,92741.0,93.3193,93.3286,93.1139,93.1326,92741.0
2020-02-07 09:45:00,99.75,99.99,99.5,99.95,95771.0,93.1139,93.338,92.8806,93.3006,95771.0
2020-02-07 09:50:00,99.95,100.1,99.78,99.98,52621.0,93.3006,93.4406,93.1419,93.3286,52621.0
2020-02-07 09:55:00,99.98,100.07,99.54,99.55,64604.0,93.3286,93.4126,92.9179,92.9272,64604.0
2020-02-07 10:00:00,99.58,99.59,99.46,99.53,34724.0,92.9552,92.9646,92.8432,92.9086,34724.0
2020-02-07 10:05:00,99.55,99.56,99.28,99.3,36549.0,92.9272,92.9366,92.6752,92.6939,36549.0
2020-02-07 10:10:00,99.3,99.52,99.3,99.42,32773.0,92.6939,92.8992,92.6939,92.8059,32773.0
2020-02-07 10:15:00,99.4,99.42,99.2,99.24,76976.0,92.7872,92.8059,92.6005,92.6379,76976.0
2020-02-07 10:20:00,99.23,99.47,99.23,99.42,22388.0,92.6285,92.8526,92.6285,92.8059,22388.0
2020-02-07 10:25:00,99.41,99.59,99.34,99.58,25644.0,92.7965,92.9646,92.7312,92.9552,25644.0
2020-02-07 10:30:00,99.6,99.64,99.5,99.52,31626.0,92.9739,93.0112,92.8806,92.8992,31626.0
2020-02-07 10:35:00,99.52,99.55,99.33,99.34,20759.0,92.8992,92.9272,92.7219,92.7312,20759.0
2020-02-07 10:40:00,99.34,99.34,99.2,99.22,41426.0,92.7312,92.7312,92.6005,92.6192,41426.0
2020-02-07 10:45:00,99.22,99.28,99.02,99.1,26153.0,92.6192,92.6752,92.4325,92.5072,26153.0
2020-02-07 10:50:00,99.08,99.14,99.05,99.09,25784.0,92.4885,92.5445,92.4605,92.4978,25784.0
2020-02-07 10:55:00,99.09,99.19,99.07,99.07,42729.0,92.4978,92.5912,92.4792,92.4792,42729.0
2020-02-07 11:00:00,99.09,99.09,98.97,99.01,87096.0,92.4978,92.4978,92.3858,92.4232,87096.0
2020-02-07 11:05:00,99.02,99.19,99.0,99.1,28898.0,92.4325,92.5912,92.4138,92.5072,28898.0
2020-02-07 11:10:00,99.09,99.18,99.03,99.16,20521.0,92.4978,92.5818,92.4418,92.5632,20521.0
2020-02-07 11:15:00,99.16,99.33,99.14,99.28,23067.0,92.5632,92.7219,92.5445,92.6752,23067.0
2020-02-07 11:20:00,99.28,99.39,99.27,99.38,29918.0,92.6752,92.7779,92.6659,92.7685,29918.0
2020-02-07 11:25:00,99.39,99.39,99.33,99.37,27165.0,92.7779,92.7779,92.7219,92.7592,27165.0
2020-02-07 11:30:00,99.38,99.47,99.35,99.37,51529.0,92.7685,92.8526,92.7405,92.7592,51529.0
2020-02-07 11:35:00,99.36,99.44,99.33,99.33,33684.0,92.7499,92.8246,92.7219,92.7219,33684.0
2020-02-07 11:40:00,99.33,99.33,99.25,99.25,27208.0,92.7219,92.7219,92.6472,92.6472,27208.0
2020-02-07 11:45:00,99.23,99.23,99.08,99.11,55699.0,92.6285,92.6285,92.4885,92.5165,55699.0
2020-02-07 11:50:00,99.1,99.12,98.98,99.08,50785.0,92.5072,92.5258,92.3952,92.4885,50785.0
2020-02-07 11:55:00,99.09,99.2,99.08,99.19,21438.0,92.4978,92.6005,92.4885,92.5912,21438.0
2020-02-07 12:00:00,99.19,99.46,99.18,99.22,60248.0,92.5912,92.8432,92.5818,92.6192,60248.0
2020-02-07 12:05:00,99.21,99.29,99.21,99.22,17171.0,92.6099,92.6845,92.6099,92.6192,17171.0
2020-02-07 12:10:00,99.24,99.32,99.21,99.3,15775.0,92.6379,92.7125,92.6099,92.6939,15775.0
2020-02-07 12:15:00,99.31,99.46,99.31,99.43,43517.0,92.7032,92.8432,92.7032,92.8152,43517.0
2020-02-07 12:20:00,99.42,99.45,99.3,99.34,23717.0,92.8059,92.8339,92.6939,92.7312,23717.0
2020-02-07 12:25:00,99.33,99.35,99.27,99.34,14189.0,92.7219,92.7405,92.6659,92.7312,14189.0
2020-02-07 12:30:00,99.34,99.35,99.23,99.25,25972.0,92.7312,92.7405,92.6285,92.6472,25972.0
2020-02-07 12:35:00,99.26,99.38,99.25,99.38,14436.0,92.6565,92.7685,92.6472,92.7685,14436.0
2020-02-07 12:40:00,99.39,99.42,99.35,99.39,15283.0,92.7779,92.8059,92.7405,92.7779,15283.0
2020-02-07 12:45:00,99.39,99.41,99.33,99.36,12153.0,92.7779,92.7965,92.7219,92.7499,12153.0
2020-02-07 12:50:00,99.37,99.39,99.3,99.39,25974.0,92.7592,92.7779,92.6939,92.7779,25974.0
2020-02-07 12:55:00,99.39,99.44,99.34,99.43,14389.0,92.7779,92.8246,92.7312,92.8152,14389.0
2020-02-07 13:00:00,99.43,99.47,99.4,99.47,17570.0,92.8152,92.8526,92.7872,92.8526,17570.0
2020-02-07 13:05:00,99.48,99.48,99.39,99.47,15592.0,92.8619,92.8619,92.7779,92.8526,15592.0
2020-02-07 13:10:00,99.47,99.5,99.42,99.48,16184.0,92.8526,92.8806,92.8059,92.8619,16184.0
2020-02-07 13:15:00,99.48,99.56,99.48,99.5,20405.0,92.8619,92.9366,92.8619,92.8806,20405.0
2020-02-07 13:20:00,99.51,99.57,99.46,99.56,25938.0,92.8899,92.9459,92.8432,92.9366,25938.0
2020-02-07 13:25:00,99.56,99.61,99.5,99.61,26353.0,92.9366,92.9832,92.8806,92.9832,26353.0
2020-02-07 13:30:00,99.61,99.78,99.59,99.61,60228.0,92.9832,93.1419,92.9646,92.9832,60228.0
2020-02-07 13:35:00,99.61,99.77,99.6,99.62,26748.0,92.9832,93.1326,92.9739,92.9926,26748.0
2020-02-07 13:40:00,99.62,99.7,99.57,99.69,22339.0,92.9926,93.0673,92.9459,93.0579,22339.0
2020-02-07 13:45:00,99.68,99.69,99.56,99.56,12836.0,93.0486,93.0579,92.9366,92.9366,12836.0
2020-02-07 13:50:00,99.56,99.66,99.46,99.49,41135.0,92.9366,93.0299,92.8432,92.8712,41135.0
2020-02-07 13:55:00,99.48,99.48,99.41,99.42,15611.0,92.8619,92.8619,92.7965,92.8059,15611.0
2020-02-07 14:00:00,99.41,99.41,99.25,99.26,20770.0,92.7965,92.7965,92.6472,92.6565,20770.0
2020-02-07 14:05:00,99.25,99.3,99.2,99.22,24849.0,92.6472,92.6939,92.6005,92.6192,24849.0
2020-02-07 14:10:00,99.23,99.25,99.16,99.2,22045.0,92.6285,92.6472,92.5632,92.6005,22045.0
2020-02-07 14:15:00,99.2,99.27,99.19,99.23,34970.0,92.6005,92.6659,92.5912,92.6285,34970.0
2020-02-07 14:20:00,99.22,99.24,99.14,99.16,54411.0,92.6192,92.6379,92.5445,92.5632,54411.0
2020-02-07 14:25:00,99.16,99.26,99.16,99.23,13413.0,92.5632,92.6565,92.5632,92.6285,13413.0
2020-02-07 14:30:00,99.23,99.32,99.22,99.27,23363.0,92.6285,92.7125,92.6192,92.6659,23363.0
2020-02-07 14:35:00,99.26,99.29,99.22,99.23,15502.0,92.6565,92.6845,92.6192,92.6285,15502.0
2020-02-07 14:40:00,99.23,99.36,99.2,99.31,18993.0,92.6285,92.7499,92.6005,92.7032,18993.0
2020-02-07 14:45:00,99.31,99.31,99.24,99.25,19596.0,92.7032,92.7032,92.6379,92.6472,19596.0
2020-02-07 14:50:00,99.24,99.31,99.22,99.29,12875.0,92.6379,92.7032,92.6192,92.6845,12875.0
2020-02-07 14:55:00,99.3,99.42,99.25,99.4,25143.0,92.6939,92.8059,92.6472,92.7872,25143.0
2020-02-07 15:00:00,99.39,99.46,99.35,99.37,30926.0,92.7779,92.8432,92.7405,92.7592,30926.0
2020-02-07 15:05:00,99.36,99.4,99.32,99.37,23037.0,92.7499,92.7872,92.7125,92.7592,23037.0
2020-02-07 15:10:00,99.37,99.38,99.27,99.3,24294.0,92.7592,92.7685,92.6659,92.6939,24294.0
2020-02-07 15:15:00,99.3,99.36,99.28,99.33,30112.0,92.6939,92.7499,92.6752,92.7219,30112.0
2020-02-07 15:20:00,99.33,99.33,99.23,99.24,33678.0,92.7219,92.7219,92.6285,92.6379,33678.0
2020-02-07 15:25:00,99.23,99.34,99.21,99.29,28832.0,92.6285,92.7312,92.6099,92.6845,28832.0
2020-02-07 15:30:00,99.29,99.4,99.27,99.39,28682.0,92.6845,92.7872,92.6659,92.7779,28682.0
2020-02-07 15:35:00,99.41,99.46,99.34,99.42,31187.0,92.7965,92.8432,92.7312,92.8059,31187.0
2020-02-07 15:40:00,99.42,99.44,99.37,99.41,59872.0,92.8059,92.8246,92.7592,92.7965,59872.0
2020-02-07 15:45:00,99.41,99.43,99.34,99.35,50578.0,92.7965,92.8152,92.7312,92.7405,50578.0
2020-02-07 15:50:00,99.37,99.42,99.22,99.23,84732.0,92.7592,92.8059,92.6192,92.6285,84732.0
2020-02-07 15:55:00,99.23,99.44,99.22,99.44,165050.0,92.6285,92.8246,92.6192,92.8246,165050.0
2020-02-10 09:30:00,99.22,99.7,99.0,99.61,156815.0,92.6192,93.0673,92.4138,92.9832,156815.0
2020-02-10 09:35:00,99.63,99.67,99.45,99.49,50217.0,93.0019,93.0392,92.8339,92.8712,50217.0
2020-02-10 09:40:00,99.51,99.77,99.48,99.74,52136.0,92.8899,93.1326,92.8619,93.1046,52136.0
2020-02-10 09:45:00,99.71,99.75,99.62,99.75,87319.0,93.0766,93.1139,92.9926,93.1139,87319.0
2020-02-10 09:50:00,99.75,100.08,99.75,100.03,85758.0,93.1139,93.422,93.1139,93.3753,85758.0
2020-02-10 09:55:00,100.05,100.24,99.97,100.24,99823.0,93.394,93.5713,93.3193,93.5713,99823.0
2020-02-10 10:00:00,100.24,100.51,100.2,100.44,81287.0,93.5713,93.8234,93.534,93.758,81287.0
2020-02-10 10:05:00,100.44,100.47,100.26,100.39,46814.0,93.758,93.786,93.59,93.7114,46814.0
2020-02-10 10:10:00,100.37,100.37,100.14,100.31,46847.0,93.6927,93.6927,93.478,93.6367,46847.0
2020-02-10 10:15:00,100.3,100.38,100.25,100.38,16115.0,93.6273,93.702,93.5807,93.702,16115.0
2020-02-10 10:20:00,100.39,100.42,100.3,100.42,19738.0,93.7114,93.7394,93.6273,93.7394,19738.0
2020-02-10 10:25:00,100.4,100.44,100.25,100.29,15746.0,93.7207,93.758,93.5807,93.618,15746.0
2020-02-10 10:30:00,100.29,100.34,100.25,100.33,20988.0,93.618,93.6647,93.5807,93.6553,20988.0
2020-02-10 10:35:00,100.33,100.34,100.24,100.31,24339.0,93.6553,93.6647,93.5713,93.6367,24339.0
2020-02-10 10:40:00,100.31,100.32,100.15,100.19,35294.0,93.6367,93.646,93.4873,93.5247,35294.0
2020-02-10 10:45:00,100.19,100.19,100.03,100.11,34213.0,93.5247,93.5247,93.3753,93.45,34213.0
2020-02-10 10:50:00,100.12,100.12,99.87,99.9,35058.0,93.4593,93.4593,93.2259,93.2539,35058.0
2020-02-10 10:55:00,99.9,99.9,99.74,99.74,24188.0,93.2539,93.2539,93.1046,93.1046,24188.0
2020-02-10 11:00:00,99.75,99.83,99.59,99.59,50789.0,93.1139,93.1886,92.9646,92.9646,50789.0
2020-02-10 11:05:00,99.59,99.62,99.52,99.56,35256.0,92.9646,92.9926,92.8992,92.9366,35256.0
2020-02-10 11:10:00,99.55,99.55,99.44,99.5,29117.0,92.9272,92.9272,92.8246,92.8806,29117.0
2020-02-10 11:15:00,99.5,99.76,99.47,99.76,43327.0,92.8806,93.1233,92.8526,93.1233,43327.0
2020-02-10 11:20:00,99.78,99.81,99.7,99.78,15059.0,93.1419,93.1699,93.0673,93.1419,15059.0
2020-02-10 11:25:00,99.79,99.84,99.73,99.77,27983.0,93.1513,93.1979,93.0953,93.1326,27983.0
2020-02-10 11:30:00,99.77,99.78,99.54,99.55,27240.0,93.1326,93.1419,92.9179,92.9272,27240.0
2020-02-10 11:35:00,99.52,99.62,99.45,99.6,17866.0,92.8992,92.9926,92.8339,92.9739,17866.0
2020-02-10 11:40:00,99.6,99.69,99.59,99.65,12249.0,92.9739,93.0579,92.9646,93.0206,12249.0
2020-02-10 11:45:00,99.67,99.74,99.67,99.7,11047.0,93.0392,93.1046,93.0392,93.0673,11047.0
2020-02-10 11:50:00,99.69,99.7,99.63,99.65,14702.0,93.0579,93.0673,93.0019,93.0206,14702.0
2020-02-10 11:55:00,99.66,99.66,99.6,99.65,15196.0,93.0299,93.0299,92.9739,93.0206,15196.0
2020-02-10 12:00:00,99.64,99.67,99.57,99.66,15992.0,93.0112,93.0392,92.9459,93.0299,15992.0
2020-02-10 12:05:00,99.67,99.7,99.63,99.64,11894.0,93.0392,93.0673,93.0019,93.0112,11894.0
2020-02-10 12:10:00,99.66,99.66,99.55,99.56,16141.0,93.0299,93.0299,92.9272,92.9366,16141.0
2020-02-10 12:15:00,99.56,99.67,99.54,99.54,53108.0,92.9366,93.0392,92.9179,92.9179,53108.0
2020-02-10 12:20:00,99.55,99.55,99.46,99.47,18310.0,92.9272,92.9272,92.8432,92.8526,18310.0
2020-02-10 12:25:00,99.48,99.55,99.48,99.52,15173.0,92.8619,92.9272,92.8619,92.8992,15173.0
2020-02-10 12:30:00,99.53,99.56,99.43,99.43,24570.0,92.9086,92.9366,92.8152,92.8152,24570.0
2020-02-10 12:35:00,99.44,99.45,99.36,99.44,24428.0,92.8246,92.8339,92.7499,92.8246,24428.0
2020-02-10 12:40:00,99.43,99.46,99.39,99.45,34067.0,92.8152,92.8432,92.7779,92.8339,34067.0
2020-02-10 12:45:00,99.45,99.49,99.44,99.44,41290.0,92.8339,92.8712,92.8246,92.8246,41290.0
2020-02-10 12:50:00,99.45,99.45,99.34,99.36,17280.0,92.8339,92.8339,92.7312,92.7499,17280.0
2020-02-10 12:55:00,99.36,99.38,99.3,99.31,32911.0,92.7499,92.7685,92.6939,92.7032,32911.0
2020-02-10 13:00:00,99.31,99.45,99.31,99.43,39330.0,92.7032,92.8339,92.7032,92.8152,39330.0
2020-02-10 13:05:00,99.43,99.43,99.34,99.4,13846.0,92.8152,92.8152,92.7312,92.7872,13846.0
2020-02-10 13:10:00,99.4,99.54,99.39,99.54,14560.0,92.7872,92.9179,92.7779,92.9179,14560.0
2020-02-10 13:15:00,99.55,99.56,99.46,99.5,31699.0,92.9272,92.9366,92.8432,92.8806,31699.0
2020-02-10 13:20:00,99.51,99.52,99.45,99.47,19499.0,92.8899,92.8992,92.8339,92.8526,19499.0
2020-02-10 13:25:00,99.48,99.51,99.4,99.42,12838.0,92.8619,92.8899,92.7872,92.8059,12838.0
2020-02-10 13:30:00,99.42,99.51,99.42,99.45,16231.0,92.8059,92.8899,92.8059,92.8339,16231.0
2020-02-10 13:35:00,99.45,99.5,99.45,99.48,16190.0,92.8339,92.8806,92.8339,92.8619,16190.0
2020-02-10 13:40:00,99.48,99.51,99.44,99.48,14551.0,92.8619,92.8899,92.8246,92.8619,14551.0
2020-02-10 13:45:00,99.48,99.48,99.41,99.44,11706.0,92.8619,92.8619,92.7965,92.8246,11706.0
2020-02-10 13:50:00,99.44,99.45,99.38,99.38,26013.0,92.8246,92.8339,92.7685,92.7685,26013.0
2020-02-10 13:55:00,99.37,99.39,99.33,99.34,50642.0,92.7592,92.7779,92.7219,92.7312,50642.0
2020-02-10 14:00:00,99.34,99.38,99.31,99.36,17916.0,92.7312,92.7685,92.7032,92.7499,17916.0
2020-02-10 14:05:00,99.36,99.38,99.35,99.38,18066.0,92.7499,92.7685,92.7405,92.7685,18066.0
2020-02-10 14:10:00,99.38,99.39,99.36,99.39,14778.0,92.7685,92.7779,92.7499,92.7779,14778.0
2020-02-10 14:15:00,99.39,99.42,99.29,99.31,32073.0,92.7779,92.8059,92.6845,92.7032,32073.0
2020-02-10 14:20:00,99.31,99.32,99.28,99.3,26027.0,92.7032,92.7125,92.6752,92.6939,26027.0
2020-02-10 14:25:00,99.3,99.31,99.25,99.3,23790.0,92.6939,92.7032,92.6472,92.6939,23790.0
2020-02-10 14:30:00,99.31,99.33,99.22,99.24,41952.0,92.7032,92.7219,92.6192,92.6379,41952.0
2020-02-10 14:35:00,99.23,99.27,99.16,99.22,27449.0,92.6285,92.6659,92.5632,92.6192,27449.0
2020-02-10 14:40:00,99.22,99.24,99.19,99.24,29979.0,92.6192,92.6379,92.5912,92.6379,29979.0
2020-02-10 14:45:00,99.23,99.25,99.19,99.21,42039.0,92.6285,92.6472,92.5912,92.6099,42039.0
2020-02-10 14:50:00,99.21,99.24,99.18,99.23,20966.0,92.6099,92.6379,92.5818,92.6285,20966.0
2020-02-10 14:55:00,99.23,99.35,99.22,99.34,27384.0,92.6285,92.7405,92.6192,92.7312,27384.0
2020-02-10 15:00:00,99.34,99.39,99.31,99.36,24836.0,92.7312,92.7779,92.7032,92.7499,24836.0
2020-02-10 15:05:00,99.35,99.42,99.34,99.39,33829.0,92.7405,92.8059,92.7312,92.7779,33829.0
2020-02-10 15:10:00,99.4,99.48,99.4,99.42,23946.0,92.7872,92.8619,92.7872,92.8059,23946.0
2020-02-10 15:15:00,99.42,99.51,99.42,99.51,20701.0,92.8059,92.8899,92.8059,92.8899,20701.0
2020-02-10 15:20:00,99.52,99.56,99.49,99.55,20178.0,92.8992,92.9366,92.8712,92.9272,20178.0
2020-02-10 15:25:00,99.55,99.69,99.55,99.67,37627.0,92.9272,93.0579,92.9272,93.0392,37627.0
2020-02-10 15:30:00,99.67,99.71,99.61,99.67,46664.0,93.0392,93.0766,92.9832,93.0392,46664.0
2020-02-10 15:35:00,99.66,99.75,99.6,99.7,50345.0,93.0299,93.1139,92.9739,93.0673,50345.0
2020-02-10 15:40:00,99.71,99.77,99.69,99.76,43670.0,93.0766,93.1326,93.0579,93.1233,43670.0
2020-02-10 15:45:00,99.76,99.84,99.71,99.8,58040.0,93.1233,93.1979,93.0766,93.1606,58040.0
2020-02-10 15:50:00,99.8,99.88,99.77,99.85,99593.0,93.1606,93.2353,93.1326,93.2073,99593.0
2020-02-10 15:55:00,99.84,100.02,99.78,100.02,278807.0,93.1979,93.366,93.1419,93.366,278807.0
2020-02-11 09:30:00,100.07,100.26,99.44,99.51,265940.0,93.4126,93.59,92.8246,92.8899,265940.0
2020-02-11 09:35:00,99.51,99.86,99.51,99.81,59583.0,92.8899,93.2166,92.8899,93.1699,59583.0
2020-02-11 09:40:00,99.82,100.09,99.73,100.08,89660.0,93.1793,93.4313,93.0953,93.422,89660.0
2020-02-11 09:45:00,100.11,100.22,99.94,100.19,56392.0,93.45,93.5527,93.2913,93.5247,56392.0
2020-02-11 09:50:00,100.2,100.2,99.98,100.13,56150.0,93.534,93.534,93.3286,93.4686,56150.0
2020-02-11 09:55:00,100.15,100.35,100.09,100.27,82558.0,93.4873,93.674,93.4313,93.5993,82558.0
2020-02-11 10:00:00,100.29,100.29,100.14,100.15,69604.0,93.618,93.618,93.478,93.4873,69604.0
2020-02-11 10:05:00,100.15,100.15,99.95,100.0,41218.0,93.4873,93.4873,93.3006,93.3473,41218.0
2020-02-11 10:10:00,100.0,100.1,99.91,100.07,48278.0,93.3473,93.4406,93.2633,93.4126,48278.0
2020-02-11 10:15:00,100.09,100.15,100.02,100.1,73643.0,93.4313,93.4873,93.366,93.4406,73643.0
2020-02-11 10:20:00,100.11,100.23,100.0,100.01,39380.0,93.45,93.562,93.3473,93.3566,39380.0
2020-02-11 10:25:00,100.01,100.06,99.98,100.01,80034.0,93.3566,93.4033,93.3286,93.3566,80034.0
2020-02-11 10:30:00,100.02,100.1,99.99,100.06,36694.0,93.366,93.4406,93.338,93.4033,36694.0
2020-02-11 10:35:00,100.05,100.05,99.79,99.88,38866.0,93.394,93.394,93.1513,93.2353,38866.0
2020-02-11 10:40:00,99.88,100.0,99.88,99.88,28740.0,93.2353,93.3473,93.2353,93.2353,28740.0
2020-02-11 10:45:00,99.89,99.96,99.8,99.87,30681.0,93.2446,93.31,93.1606,93.2259,30681.0
2020-02-11 10:50:00,99.88,99.95,99.79,99.81,33206.0,93.2353,93.3006,93.1513,93.1699,33206.0
2020-02-11 10:55:00,99.83,99.85,99.7,99.76,35729.0,93.1886,93.2073,93.0673,93.1233,35729.0
2020-02-11 11:00:00,99.76,99.92,99.73,99.73,92457.0,93.1233,93.2726,93.0953,93.0953,92457.0
2020-02-11 11:05:00,99.73,99.81,99.65,99.65,32332.0,93.0953,93.1699,93.0206,93.0206,32332.0
2020-02-11 11:10:00,99.65,99.7,99.54,99.7,87369.0,93.0206,93.0673,92.9179,93.0673,87369.0
2020-02-11 11:15:00,99.72,99.8,99.6,99.7,68229.0,93.0859,93.1606,92.9739,93.0673,68229.0
2020-02-11 11:20:00,99.71,99.79,99.68,99.78,32865.0,93.0766,93.1513,93.0486,93.1419,32865.0
2020-02-11 11:25:00,99.78,99.81,99.67,99.79,26463.0,93.1419,93.1699,93.0392,93.1513,26463.0
2020-02-11 11:30:00,99.79,99.88,99.7,99.7,48550.0,93.1513,93.2353,93.0673,93.0673,48550.0
2020-02-11 11:35:00,99.69,99.77,99.64,99.75,25387.0,93.0579,93.1326,93.0112,93.1139,25387.0
2020-02-11 11:40:00,99.75,99.84,99.7,99.83,50199.0,93.1139,93.1979,93.0673,93.1886,50199.0
2020-02-11 11:45:00,99.82,99.85,99.72,99.79,38896.0,93.1793,93.2073,93.0859,93.1513,38896.0
2020-02-11 11:50:00,99.78,99.83,99.75,99.78,25912.0,93.1419,93.1886,93.1139,93.1419,25912.0
2020-02-11 11:55:00,99.79,99.8,99.65,99.68,32885.0,93.1513,93.1606,93.0206,93.0486,32885.0
2020-02-11 12:00:00,99.68,99.72,99.61,99.68,50125.0,93.0486,93.0859,92.9832,93.0486,50125.0
2020-02-11 12:05:00,99.67,99.72,99.64,99.68,29420.0,93.0392,93.0859,93.0112,93.0486,29420.0
2020-02-11 12:10:00,99.68,99.69,99.57,99.57,46641.0,93.0486,93.0579,92.9459,92.9459,46641.0
2020-02-11 12:15:00,99.58,99.6,99.51,99.54,34654.0,92.9552,92.9739,92.8899,92.9179,34654.0
2020-02-11 12:20:00,99.54,99.64,99.54,99.64,40523.0,92.9179,93.0112,92.9179,93.0112,40523.0
2020-02-11 12:25:00,99.64,99.65,99.54,99.58,30608.0,93.0112,93.0206,92.9179,92.9552,30608.0
2020-02-11 12:30:00,99.58,99.68,99.57,99.66,74883.0,92.9552,93.0486,92.9459,93.0299,74883.0
2020-02-11 12:35:00,99.66,99.85,99.65,99.77,68838.0,93.0299,93.2073,93.0206,93.1326,68838.0
2020-02-11 12:40:00,99.77,99.77,99.68,99.76,38042.0,93.1326,93.1326,93.0486,93.1233,38042.0
2020-02-11 12:45:00,99.77,99.81,99.73,99.81,36545.0,93.1326,93.1699,93.0953,93.1699,36545.0
2020-02-11 12:50:00,99.81,99.89,99.78,99.85,47180.0,93.1699,93.2446,93.1419,93.2073,47180.0
2020-02-11 12:55:00,99.86,99.99,99.85,99.95,32995.0,93.2166,93.338,93.2073,93.3006,32995.0
2020-02-11 13:00:00,99.95,100.06,99.93,100.01,24080.0,93.3006,93.4033,93.282,93.3566,24080.0
2020-02-11 13:05:00,100.01,100.09,100.01,100.06,18166.0,93.3566,93.4313,93.3566,93.4033,18166.0
2020-02-11 13:10:00,100.05,100.06,100.0,100.01,14601.0,93.394,93.4033,93.3473,93.3566,14601.0
2020-02-11 13:15:00,100.02,100.09,100.01,100.04,19092.0,93.366,93.4313,93.3566,93.3846,19092.0
2020-02-11 13:20:00,100.04,100.06,99.98,100.05,20023.0,93.3846,93.4033,93.3286,93.394,20023.0
2020-02-11 13:25:00,100.04,100.09,99.99,100.01,15027.0,93.3846,93.4313,93.338,93.3566,15027.0
2020-02-11 13:30:00,100.02,100.06,99.99,100.02,15558.0,93.366,93.4033,93.338,93.366,15558.0
2020-02-11 13:35:00,100.01,100.04,99.95,99.95,14617.0,93.3566,93.3846,93.3006,93.3006,14617.0
2020-02-11 13:40:00,99.94,99.98,99.91,99.95,20676.0,93.2913,93.3286,93.2633,93.3006,20676.0
2020-02-11 13:45:00,99.95,100.04,99.95,100.01,13444.0,93.3006,93.3846,93.3006,93.3566,13444.0
2020-02-11 13:50:00,100.01,100.01,99.88,99.88,16343.0,93.3566,93.3566,93.2353,93.2353,16343.0
2020-02-11 13:55:00,99.88,99.98,99.88,99.98,21778.0,93.2353,93.3286,93.2353,93.3286,21778.0
2020-02-11 14:00:00,99.98,100.02,99.92,99.96,29497.0,93.3286,93.366,93.2726,93.31,29497.0
2020-02-11 14:05:00,99.97,100.0,99.91,99.97,18185.0,93.3193,93.3473,93.2633,93.3193,18185.0
2020-02-11 14:10:00,99.96,100.0,99.9,99.9,15352.0,93.31,93.3473,93.2539,93.2539,15352.0
2020-02-11 14:15:00,99.91,99.98,99.87,99.89,26213.0,93.2633,93.3286,93.2259,93.2446,26213.0
2020-02-11 14:20:00,99.89,99.92,99.83,99.88,22424.0,93.2446,93.2726,93.1886,93.2353,22424.0
2020-02-11 14:25:00,99.86,99.92,99.82,99.86,18122.0,93.2166,93.2726,93.1793,93.2166,18122.0
2020-02-11 14:30:00,99.87,99.92,99.82,99.91,20501.0,93.2259,93.2726,93.1793,93.2633,20501.0
2020-02-11 14:35:00,99.91,100.05,99.91,100.04,23492.0,93.2633,93.394,93.2633,93.3846,23492.0
2020-02-11 14:40:00,100.04,100.05,99.92,99.98,31648.0,93.3846,93.394,93.2726,93.3286,31648.0
2020-02-11 14:45:00,99.98,99.98,99.86,99.88,22113.0,93.3286,93.3286,93.2166,93.2353,22113.0
2020-02-11 14:50:00,99.88,99.88,99.79,99.81,26789.0,93.2353,93.2353,93.1513,93.1699,26789.0
2020-02-11 14:55:00,99.81,99.81,99.71,99.72,22090.0,93.1699,93.1699,93.0766,93.0859,22090.0
2020-02-11 15:00:00,99.73,99.79,99.66,99.7,40057.0,93.0953,93.1513,93.0299,93.0673,40057.0
2020-02-11 15:05:00,99.7,99.76,99.62,99.63,26715.0,93.0673,93.1233,92.9926,93.0019,26715.0
2020-02-11 15:10:00,99.63,99.64,99.59,99.62,22087.0,93.0019,93.0112,92.9646,92.9926,22087.0
2020-02-11 15:15:00,99.62,99.64,99.56,99.62,31977.0,92.9926,93.0112,92.9366,92.9926,31977.0
2020-02-11 15:20:00,99.61,99.68,99.58,99.65,27660.0,92.9832,93.0486,92.9552,93.0206,27660.0
2020-02-11 15:25:00,99.66,99.76,99.61,99.76,16195.0,93.0299,93.1233,92.9832,93.1233,16195.0
2020-02-11 15:30:00,99.77,99.79,99.66,99.68,36454.0,93.1326,93.1513,93.0299,93.0486,36454.0
2020-02-11 15:35:00,99.68,99.76,99.67,99.72,36413.0,93.0486,93.1233,93.0392,93.0859,36413.0
2020-02-11 15:40:00,99.72,99.92,99.72,99.87,42924.0,93.0859,93.2726,93.0859,93.2259,42924.0
2020-02-11 15:45:00,99.88,99.89,99.81,99.81,53532.0,93.2353,93.2446,93.1699,93.1699,53532.0
2020-02-11 15:50:00,99.82,100.06,99.81,100.05,81538.0,93.1793,93.4033,93.1699,93.394,81538.0
2020-02-11 15:55:00,100.05,100.05,99.88,100.02,209740.0,93.394,93.394,93.2353,93.366,209740.0
2020-02-12 09:30:00,100.74,100.88,100.44,100.56,275220.0,94.0381,94.1688,93.758,93.87,275220.0
2020-02-12 09:35:00,100.62,100.83,100.51,100.81,113216.0,93.926,94.1221,93.8234,94.1034,113216.0
2020-02-12 09:40:00,100.81,101.26,100.76,101.05,188934.0,94.1034,94.5235,94.0567,94.3274,188934.0
2020-02-12 09:45:00,101.07,101.56,101.03,101.37,163738.0,94.3461,94.8035,94.3088,94.6262,163738.0
2020-02-12 09:50:00,101.38,101.81,101.37,101.69,107619.0,94.6355,95.0369,94.6262,94.9249,107619.0
2020-02-12 09:55:00,101.69,102.09,101.62,102.08,150601.0,94.9249,95.2983,94.8595,95.2889,150601.0
2020-02-12 10:00:00,102.08,102.12,101.53,101.55,70217.0,95.2889,95.3263,94.7755,94.7942,70217.0
2020-02-12 10:05:00,101.54,101.58,101.36,101.52,55552.0,94.7848,94.8222,94.6168,94.7662,55552.0
2020-02-12 10:10:00,101.54,101.79,101.38,101.76,39665.0,94.7848,95.0182,94.6355,94.9902,39665.0
2020-02-12 10:15:00,101.76,101.83,101.71,101.78,36017.0,94.9902,95.0556,94.9435,95.0089,36017.0
2020-02-12 10:20:00,101.79,101.8,101.61,101.75,45281.0,95.0182,95.0275,94.8502,94.9809,45281.0
2020-02-12 10:25:00,101.75,101.79,101.63,101.77,38165.0,94.9809,95.0182,94.8689,94.9995,38165.0
2020-02-12 10:30:00,101.78,101.93,101.76,101.88,79396.0,95.0089,95.1489,94.9902,95.1022,79396.0
2020-02-12 10:35:00,101.9,102.06,101.89,102.01,59342.0,95.1209,95.2702,95.1116,95.2236,59342.0
2020-02-12 10:40:00,102.03,102.15,101.99,102.08,53952.0,95.2422,95.3543,95.2049,95.2889,53952.0
2020-02-12 10:45:00,102.09,102.25,101.93,102.13,66794.0,95.2983,95.4476,95.1489,95.3356,66794.0
2020-02-12 10:50:00,102.13,102.15,101.96,102.06,44553.0,95.3356,95.3543,95.1769,95.2702,44553.0
2020-02-12 10:55:00,102.08,102.14,101.85,101.89,45003.0,95.2889,95.3449,95.0742,95.1116,45003.0
2020-02-12 11:00:00,101.89,102.03,101.87,102.03,30061.0,95.1116,95.2422,95.0929,95.2422,30061.0
2020-02-12 11:05:00,102.02,102.02,101.84,101.9,27061.0,95.2329,95.2329,95.0649,95.1209,27061.0
2020-02-12 11:10:00,101.91,101.95,101.83,101.87,52322.0,95.1302,95.1676,95.0556,95.0929,52322.0
2020-02-12 11:15:00,101.87,102.01,101.81,102.01,26208.0,95.0929,95.2236,95.0369,95.2236,26208.0
2020-02-12 11:20:00,102.03,102.08,101.94,101.99,36192.0,95.2422,95.2889,95.1582,95.2049,36192.0
2020-02-12 11:25:00,101.99,102.1,101.91,102.09,36214.0,95.2049,95.3076,95.1302,95.2983,36214.0
2020-02-12 11:30:00,102.09,102.18,102.06,102.11,23067.0,95.2983,95.3823,95.2702,95.3169,23067.0
2020-02-12 11:35:00,102.12,102.15,102.08,102.11,13112.0,95.3263,95.3543,95.2889,95.3169,13112.0
2020-02-12 11:40:00,102.1,102.11,101.72,102.05,62421.0,95.3076,95.3169,94.9529,95.2609,62421.0
2020-02-12 11:45:00,102.04,102.19,102.02,102.18,37374.0,95.2516,95.3916,95.2329,95.3823,37374.0
2020-02-12 11:50:00,102.17,102.24,102.14,102.23,28813.0,95.3729,95.4383,95.3449,95.4289,28813.0
2020-02-12 11:55:00,102.22,102.33,102.22,102.32,40691.0,95.4196,95.5223,95.4196,95.513,40691.0
2020-02-12 12:00:00,102.32,102.48,102.3,102.45,36706.0,95.513,95.6623,95.4943,95.6343,36706.0
2020-02-12 12:05:00,102.44,102.48,102.38,102.44,37259.0,95.625,95.6623,95.569,95.625,37259.0
2020-02-12 12:10:00,102.44,102.48,102.35,102.45,37281.0,95.625,95.6623,95.541,95.6343,37281.0
2020-02-12 12:15:00,102.45,102.56,102.45,102.53,49208.0,95.6343,95.737,95.6343,95.709,49208.0
2020-02-12 12:20:00,102.53,102.53,102.45,102.48,31432.0,95.709,95.709,95.6343,95.6623,31432.0
2020-02-12 12:25:00,102.48,102.63,102.42,102.61,60865.0,95.6623,95.8023,95.6063,95.7837,60865.0
2020-02-12 12:30:00,102.61,102.67,102.55,102.66,32732.0,95.7837,95.8397,95.7277,95.8303,32732.0
2020-02-12 12:35:00,102.66,102.81,102.65,102.73,49990.0,95.8303,95.9704,95.821,95.8957,49990.0
2020-02-12 12:40:00,102.73,102.73,102.62,102.71,34454.0,95.8957,95.8957,95.793,95.877,34454.0
2020-02-12 12:45:00,102.71,102.76,102.65,102.67,30213.0,95.877,95.9237,95.821,95.8397,30213.0
2020-02-12 12:50:00,102.67,102.68,102.56,102.58,29711.0,95.8397,95.849,95.737,95.7557,29711.0
2020-02-12 12:55:00,102.58,102.62,102.49,102.52,27412.0,95.7557,95.793,95.6716,95.6996,27412.0
2020-02-12 13:00:00,102.53,102.54,102.45,102.51,23994.0,95.709,95.7183,95.6343,95.6903,23994.0
2020-02-12 13:05:00,102.52,102.53,102.39,102.52,41596.0,95.6996,95.709,95.5783,95.6996,41596.0
2020-02-12 13:10:00,102.53,102.53,102.4,102.44,33034.0,95.709,95.709,95.5876,95.625,33034.0
2020-02-12 13:15:00,102.46,102.46,102.35,102.38,19615.0,95.6436,95.6436,95.541,95.569,19615.0
2020-02-12 13:20:00,102.38,102.44,102.33,102.39,25711.0,95.569,95.625,95.5223,95.5783,25711.0
2020-02-12 13:25:00,102.39,102.43,102.35,102.43,15877.0,95.5783,95.6156,95.541,95.6156,15877.0
2020-02-12 13:30:00,102.43,102.45,102.42,102.45,32122.0,95.6156,95.6343,95.6063,95.6343,32122.0
2020-02-12 13:35:00,102.45,102.61,102.45,102.61,64893.0,95.6343,95.7837,95.6343,95.7837,64893.0
2020-02-12 13:40:00,102.61,102.66,102.57,102.64,23031.0,95.7837,95.8303,95.7463,95.8117,23031.0
2020-02-12 13:45:00,102.64,102.65,102.6,102.63,20820.0,95.8117,95.821,95.7743,95.8023,20820.0
2020-02-12 13:50:00,102.63,102.65,102.56,102.6,43051.0,95.8023,95.821,95.737,95.7743,43051.0
2020-02-12 13:55:00,102.6,102.71,102.6,102.7,20691.0,95.7743,95.877,95.7743,95.8677,20691.0
2020-02-12 14:00:00,102.7,102.87,102.7,102.73,54125.0,95.8677,96.0264,95.8677,95.8957,54125.0
2020-02-12 14:05:00,102.74,102.81,102.74,102.77,14817.0,95.905,95.9704,95.905,95.933,14817.0
2020-02-12 14:10:00,102.77,102.79,102.65,102.66,30014.0,95.933,95.9517,95.821,95.8303,30014.0
2020-02-12 14:15:00,102.67,102.7,102.6,102.66,29124.0,95.8397,95.8677,95.7743,95.8303,29124.0
2020-02-12 14:20:00,102.67,102.67,102.53,102.54,27427.0,95.8397,95.8397,95.709,95.7183,27427.0
2020-02-12 14:25:00,102.55,102.58,102.47,102.48,18136.0,95.7277,95.7557,95.653,95.6623,18136.0
2020-02-12 14:30:00,102.48,102.56,102.48,102.54,24423.0,95.6623,95.737,95.6623,95.7183,24423.0
2020-02-12 14:35:00,102.53,102.59,102.51,102.55,24314.0,95.709,95.765,95.6903,95.7277,24314.0
2020-02-12 14:40:00,102.53,102.59,102.53,102.56,22393.0,95.709,95.765,95.709,95.737,22393.0
2020-02-12 14:45:00,102.56,102.59,102.52,102.58,26944.0,95.737,95.765,95.6996,95.7557,26944.0
2020-02-12 14:50:00,102.57,102.59,102.47,102.47,25812.0,95.7463,95.765,95.653,95.653,25812.0
2020-02-12 14:55:00,102.48,102.53,102.47,102.51,33205.0,95.6623,95.709,95.653,95.6903,33205.0
2020-02-12 15:00:00,102.5,102.62,102.5,102.62,39839.0,95.681,95.793,95.681,95.793,39839.0
2020-02-12 15:05:00,102.63,102.65,102.55,102.56,23216.0,95.8023,95.821,95.7277,95.737,23216.0
2020-02-12 15:10:00,102.56,102.57,102.47,102.51,35451.0,95.737,95.7463,95.653,95.6903,35451.0
2020-02-12 15:15:00,102.51,102.61,102.45,102.59,38241.0,95.6903,95.7837,95.6343,95.765,38241.0
2020-02-12 15:20:00,102.59,102.64,102.57,102.62,27953.0,95.765,95.8117,95.7463,95.793,27953.0
2020-02-12 15:25:00,102.63,102.63,102.56,102.6,27191.0,95.8023,95.8023,95.737,95.7743,27191.0
2020-02-12 15:30:00,102.59,102.72,102.54,102.7,91789.0,95.765,95.8863,95.7183,95.8677,91789.0
2020-02-12 15:35:00,102.71,102.86,102.68,102.73,176380.0,95.877,96.017,95.849,95.8957,176380.0
2020-02-12 15:40:00,102.73,102.85,102.72,102.83,95589.0,95.8957,96.0077,95.8863,95.989,95589.0
2020-02-12 15:45:00,102.82,102.92,102.79,102.84,107675.0,95.9797,96.073,95.9517,95.9984,107675.0
2020-02-12 15:50:00,102.84,103.08,102.84,103.0,259800.0,95.9984,96.2224,95.9984,96.1477,259800.0
2020-02-12 15:55:00,102.99,103.04,102.9,102.98,379546.0,96.1384,96.1851,96.0544,96.129,379546.0
2020-02-13 09:30:00,102.51,102.56,101.91,102.19,178096.0,95.6903,95.737,95.1302,95.3916,178096.0
2020-02-13 09:35:00,102.17,102.29,101.68,101.78,91084.0,95.3729,95.4849,94.9155,95.0089,91084.0
2020-02-13 09:40:00,101.79,102.23,101.76,102.14,104437.0,95.0182,95.4289,94.9902,95.3449,104437.0
2020-02-13 09:45:00,102.14,102.48,102.1,102.29,106965.0,95.3449,95.6623,95.3076,95.4849,106965.0
2020-02-13 09:50:00,102.31,102.54,102.25,102.51,47727.0,95.5036,95.7183,95.4476,95.6903,47727.0
2020-02-13 09:55:00,102.55,102.61,102.4,102.43,82677.0,95.7277,95.7837,95.5876,95.6156,82677.0
2020-02-13 10:00:00,102.45,102.52,102.31,102.45,98599.0,95.6343,95.6996,95.5036,95.6343,98599.0
2020-02-13 10:05:00,102.44,102.55,102.4,102.55,39162.0,95.625,95.7277,95.5876,95.7277,39162.0
2020-02-13 10:10:00,102.54,102.6,102.42,102.51,59123.0,95.7183,95.7743,95.6063,95.6903,59123.0
2020-02-13 10:15:00,102.54,102.6,102.4,102.57,34458.0,95.7183,95.7743,95.5876,95.7463,34458.0
2020-02-13 10:20:00,102.58,102.59,102.39,102.43,57167.0,95.7557,95.765,95.5783,95.6156,57167.0
2020-02-13 10:25:00,102.43,102.59,102.37,102.57,32363.0,95.6156,95.765,95.5596,95.7463,32363.0
2020-02-13 10:30:00,102.56,102.64,102.41,102.64,24207.0,95.737,95.8117,95.597,95.8117,24207.0
2020-02-13 10:35:00,102.63,102.68,102.56,102.63,29066.0,95.8023,95.849,95.737,95.8023,29066.0
2020-02-13 10:40:00,102.61,102.89,102.56,102.84,65011.0,95.7837,96.045,95.737,95.9984,65011.0
2020-02-13 10:45:00,102.84,102.94,102.76,102.94,25165.0,95.9984,96.0917,95.9237,96.0917,25165.0
2020-02-13 10:50:00,102.94,103.16,102.92,103.09,110489.0,96.0917,96.2971,96.073,96.2317,110489.0
2020-02-13 10:55:00,103.07,103.2,103.01,103.13,126608.0,96.2131,96.3344,96.157,96.2691,126608.0
2020-02-13 11:00:00,103.09,103.23,103.08,103.18,79716.0,96.2317,96.3624,96.2224,96.3157,79716.0
2020-02-13 11:05:00,103.18,103.26,103.16,103.25,31991.0,96.3157,96.3904,96.2971,96.3811,31991.0
2020-02-13 11:10:00,103.25,103.26,103.13,103.15,59544.0,96.3811,96.3904,96.2691,96.2877,59544.0
2020-02-13 11:15:00,103.15,103.31,103.03,103.28,63722.0,96.2877,96.4371,96.1757,96.4091,63722.0
2020-02-13 11:20:00,103.27,103.46,103.25,103.43,33873.0,96.3998,96.5771,96.3811,96.5491,33873.0
2020-02-13 11:25:00,103.45,103.49,103.35,103.44,37035.0,96.5678,96.6051,96.4744,96.5584,37035.0
2020-02-13 11:30:00,103.44,103.74,103.44,103.67,150524.0,96.5584,96.8385,96.5584,96.7731,150524.0
2020-02-13 11:35:00,103.66,103.68,103.57,103.58,46488.0,96.7638,96.7825,96.6798,96.6891,46488.0
2020-02-13 11:40:00,103.59,103.61,103.45,103.49,34589.0,96.6985,96.7171,96.5678,96.6051,34589.0
2020-02-13 11:45:00,103.5,103.53,103.25,103.26,34946.0,96.6145,96.6425,96.3811,96.3904,34946.0
2020-02-13 11:50:00,103.25,103.36,103.24,103.28,39925.0,96.3811,96.4838,96.3717,96.4091,39925.0
2020-02-13 11:55:00,103.28,103.35,103.23,103.33,27790.0,96.4091,96.4744,96.3624,96.4558,27790.0
2020-02-13 12:00:00,103.32,103.39,103.29,103.36,17770.0,96.4464,96.5118,96.4184,96.4838,17770.0
2020-02-13 12:05:00,103.36,103.45,103.36,103.38,44926.0,96.4838,96.5678,96.4838,96.5024,44926.0
2020-02-13 12:10:00,103.37,103.37,103.17,103.18,39261.0,96.4931,96.4931,96.3064,96.3157,39261.0
2020-02-13 12:15:00,103.18,103.22,103.16,103.18,18849.0,96.3157,96.3531,96.2971,96.3157,18849.0
2020-02-13 12:20:00,103.18,103.23,103.17,103.22,47990.0,96.3157,96.3624,96.3064,96.3531,47990.0
2020-02-13 12:25:00,103.21,103.28,103.14,103.25,60834.0,96.3437,96.4091,96.2784,96.3811,60834.0
2020-02-13 12:30:00,103.24,103.43,103.2,103.4,20653.0,96.3717,96.5491,96.3344,96.5211,20653.0
2020-02-13 12:35:00,103.37,103.39,103.28,103.32,16366.0,96.4931,96.5118,96.4091,96.4464,16366.0
2020-02-13 12:40:00,103.33,103.37,103.23,103.29,28801.0,96.4558,96.4931,96.3624,96.4184,28801.0
2020-02-13 12:45:00,103.3,103.33,103.25,103.31,18587.0,96.4278,96.4558,96.3811,96.4371,18587.0
2020-02-13 12:50:00,103.32,103.33,103.2,103.32,13136.0,96.4464,96.4558,96.3344,96.4464,13136.0
2020-02-13 12:55:00,103.33,103.34,103.12,103.12,12586.0,96.4558,96.4651,96.2597,96.2597,12586.0
2020-02-13 13:00:00,103.12,103.24,103.11,103.19,26463.0,96.2597,96.3717,96.2504,96.3251,26463.0
2020-02-13 13:05:00,103.18,103.23,103.03,103.03,34702.0,96.3157,96.3624,96.1757,96.1757,34702.0
2020-02-13 13:10:00,103.01,103.06,102.97,103.0,21290.0,96.157,96.2037,96.1197,96.1477,21290.0
2020-02-13 13:15:00,103.0,103.17,102.99,103.17,29119.0,96.1477,96.3064,96.1384,96.3064,29119.0
2020-02-13 13:20:00,103.16,103.28,103.16,103.26,12681.0,96.2971,96.4091,96.2971,96.3904,12681.0
2020-02-13 13:25:00,103.27,103.3,103.2,103.3,20269.0,96.3998,96.4278,96.3344,96.4278,20269.0
2020-02-13 13:30:00,103.31,103.37,103.28,103.3,17870.0,96.4371,96.4931,96.4091,96.4278,17870.0
2020-02-13 13:35:00,103.31,103.41,103.3,103.41,21364.0,96.4371,96.5304,96.4278,96.5304,21364.0
2020-02-13 13:40:00,103.42,103.5,103.35,103.35,28276.0,96.5398,96.6145,96.4744,96.4744,28276.0
2020-02-13 13:45:00,103.36,103.46,103.35,103.45,27421.0,96.4838,96.5771,96.4744,96.5678,27421.0
2020-02-13 13:50:00,103.45,103.47,103.37,103.37,25882.0,96.5678,96.5864,96.4931,96.4931,25882.0
2020-02-13 13:55:00,103.37,103.47,103.36,103.46,20470.0,96.4931,96.5864,96.4838,96.5771,20470.0
2020-02-13 14:00:00,103.45,103.55,103.4,103.54,34937.0,96.5678,96.6611,96.5211,96.6518,34937.0
2020-02-13 14:05:00,103.54,103.54,103.39,103.39,17336.0,96.6518,96.6518,96.5118,96.5118,17336.0
2020-02-13 14:10:00,103.39,103.44,103.36,103.42,22225.0,96.5118,96.5584,96.4838,96.5398,22225.0
2020-02-13 14:15:00,103.42,103.45,103.36,103.43,16232.0,96.5398,96.5678,96.4838,96.5491,16232.0
2020-02-13 14:20:00,103.44,103.5,103.43,103.48,47023.0,96.5584,96.6145,96.5491,96.5958,47023.0
2020-02-13 14:25:00,103.47,103.5,103.35,103.35,30413.0,96.5864,96.6145,96.4744,96.4744,30413.0
2020-02-13 14:30:00,103.37,103.42,103.35,103.41,27860.0,96.4931,96.5398,96.4744,96.5304,27860.0
2020-02-13 14:35:00,103.41,103.5,103.41,103.49,28360.0,96.5304,96.6145,96.5304,96.6051,28360.0
2020-02-13 14:40:00,103.49,103.51,103.42,103.51,30889.0,96.6051,96.6238,96.5398,96.6238,30889.0
2020-02-13 14:45:00,103.51,103.51,103.4,103.41,39533.0,96.6238,96.6238,96.5211,96.5304,39533.0
2020-02-13 14:50:00,103.41,103.51,103.4,103.5,18752.0,96.5304,96.6238,96.5211,96.6145,18752.0
2020-02-13 14:55:00,103.5,103.64,103.49,103.59,36780.0,96.6145,96.7451,96.6051,96.6985,36780.0
2020-02-13 15:00:00,103.6,103.63,103.39,103.42,41593.0,96.7078,96.7358,96.5118,96.5398,41593.0
2020-02-13 15:05:00,103.4,103.52,103.39,103.5,33658.0,96.5211,96.6331,96.5118,96.6145,33658.0
2020-02-13 15:10:00,103.51,103.51,103.41,103.44,25612.0,96.6238,96.6238,96.5304,96.5584,25612.0
2020-02-13 15:15:00,103.45,103.5,103.44,103.48,32250.0,96.5678,96.6145,96.5584,96.5958,32250.0
2020-02-13 15:20:00,103.48,103.55,103.45,103.48,60524.0,96.5958,96.6611,96.5678,96.5958,60524.0
2020-02-13 15:25:00,103.48,103.53,103.4,103.45,37877.0,96.5958,96.6425,96.5211,96.5678,37877.0
2020-02-13 15:30:00,103.46,103.48,103.36,103.41,73112.0,96.5771,96.5958,96.4838,96.5304,73112.0
2020-02-13 15:35:00,103.41,103.48,103.38,103.44,67976.0,96.5304,96.5958,96.5024,96.5584,67976.0
2020-02-13 15:40:00,103.45,103.48,103.32,103.34,40445.0,96.5678,96.5958,96.4464,96.4651,40445.0
2020-02-13 15:45:00,103.34,103.43,103.3,103.41,50784.0,96.4651,96.5491,96.4278,96.5304,50784.0
2020-02-13 15:50:00,103.41,103.54,103.39,103.46,104068.0,96.5304,96.6518,96.5118,96.5771,104068.0
2020-02-13 15:55:00,103.47,103.5,103.3,103.42,206227.0,96.5864,96.6145,96.4278,96.5398,206227.0
2020-02-14 09:30:00,103.53,103.89,103.5,103.84,134434.0,96.6425,96.9785,96.6145,96.9318,134434.0
2020-02-14 09:35:00,103.86,103.88,103.35,103.44,54726.0,96.9505,96.9692,96.4744,96.5584,54726.0
2020-02-14 09:40:00,103.4,103.44,103.23,103.4,44373.0,96.5211,96.5584,96.3624,96.5211,44373.0
2020-02-14 09:45:00,103.42,103.42,103.24,103.24,45275.0,96.5398,96.5398,96.3717,96.3717,45275.0
2020-02-14 09:50:00,103.25,103.37,103.21,103.27,26953.0,96.3811,96.4931,96.3437,96.3998,26953.0
2020-02-14 09:55:00,103.27,103.28,103.17,103.22,19357.0,96.3998,96.4091,96.3064,96.3531,19357.0
2020-02-14 10:00:00,103.22,103.32,103.13,103.27,28146.0,96.3531,96.4464,96.2691,96.3998,28146.0
2020-02-14 10:05:00,103.26,103.36,103.25,103.3,24875.0,96.3904,96.4838,96.3811,96.4278,24875.0
2020-02-14 10:10:00,103.31,103.31,103.08,103.09,18199.0,96.4371,96.4371,96.2224,96.2317,18199.0
2020-02-14 10:15:00,103.1,103.2,103.08,103.15,28438.0,96.2411,96.3344,96.2224,96.2877,28438.0
2020-02-14 10:20:00,103.15,103.18,103.06,103.06,39954.0,96.2877,96.3157,96.2037,96.2037,39954.0
2020-02-14 10:25:00,103.05,103.15,102.97,103.14,35450.0,96.1944,96.2877,96.1197,96.2784,35450.0
2020-02-14 10:30:00,103.14,103.27,103.13,103.16,19481.0,96.2784,96.3998,96.2691,96.2971,19481.0
2020-02-14 10:35:00,103.16,103.17,103.04,103.11,22834.0,96.2971,96.3064,96.1851,96.2504,22834.0
2020-02-14 10:40:00,103.12,103.13,102.94,102.95,27584.0,96.2597,96.2691,96.0917,96.101,27584.0
2020-02-14 10:45:00,102.95,103.12,102.92,103.11,17343.0,96.101,96.2597,96.073,96.2504,17343.0
2020-02-14 10:50:00,103.11,103.17,102.98,102.98,18306.0,96.2504,96.3064,96.129,96.129,18306.0
2020-02-14 10:55:00,102.99,103.05,102.97,103.03,32128.0,96.1384,96.1944,96.1197,96.1757,32128.0
2020-02-14 11:00:00,103.04,103.1,103.01,103.03,19398.0,96.1851,96.2411,96.157,96.1757,19398.0
2020-02-14 11:05:00,103.02,103.03,102.87,102.91,37089.0,96.1664,96.1757,96.0264,96.0637,37089.0
2020-02-14 11:10:00,102.91,102.92,102.84,102.9,23389.0,96.0637,96.073,95.9984,96.0544,23389.0
2020-02-14 11:15:00,102.91,102.97,102.88,102.92,32462.0,96.0637,96.1197,96.0357,96.073,32462.0
2020-02-14 11:20:00,102.93,102.95,102.86,102.88,27585.0,96.0824,96.101,96.017,96.0357,27585.0
2020-02-14 11:25:00,102.89,102.9,102.73,102.73,30004.0,96.045,96.0544,95.8957,95.8957,30004.0
2020-02-14 11:30:00,102.74,102.83,102.73,102.79,16321.0,95.905,95.989,95.8957,95.9517,16321.0
2020-02-14 11:35:00,102.81,102.9,102.8,102.82,14464.0,95.9704,96.0544,95.961,95.9797,14464.0
2020-02-14 11:40:00,102.81,102.9,102.79,102.83,31483.0,95.9704,96.0544,95.9517,95.989,31483.0
2020-02-14 11:45:00,102.82,102.89,102.8,102.8,29046.0,95.9797,96.045,95.961,95.961,29046.0
2020-02-14 11:50:00,102.81,102.81,102.74,102.78,14618.0,95.9704,95.9704,95.905,95.9424,14618.0
2020-02-14 11:55:00,102.78,102.83,102.75,102.76,16113.0,95.9424,95.989,95.9143,95.9237,16113.0
2020-02-14 12:00:00,102.77,102.84,102.72,102.73,29138.0,95.933,95.9984,95.8863,95.8957,29138.0
2020-02-14 12:05:00,102.73,102.76,102.65,102.72,15937.0,95.8957,95.9237,95.821,95.8863,15937.0
2020-02-14 12:10:00,102.72,102.77,102.71,102.74,23537.0,95.8863,95.933,95.877,95.905,23537.0
2020-02-14 12:15:00,102.75,102.77,102.62,102.63,21081.0,95.9143,95.933,95.793,95.8023,21081.0
2020-02-14 12:20:00,102.62,102.67,102.55,102.61,25012.0,95.793,95.8397,95.7277,95.7837,25012.0
2020-02-14 12:25:00,102.61,102.62,102.57,102.59,15170.0,95.7837,95.793,95.7463,95.765,15170.0
2020-02-14 12:30:00,102.6,102.7,102.6,102.7,24015.0,95.7743,95.8677,95.7743,95.8677,24015.0
2020-02-14 12:35:00,102.69,102.77,102.69,102.72,16341.0,95.8583,95.933,95.8583,95.8863,16341.0
2020-02-14 12:40:00,102.73,102.75,102.64,102.67,52407.0,95.8957,95.9143,95.8117,95.8397,52407.0
2020-02-14 12:45:00,102.67,102.68,102.5,102.56,35673.0,95.8397,95.849,95.681,95.737,35673.0
2020-02-14 12:50:00,102.56,102.59,102.52,102.53,20813.0,95.737,95.765,95.6996,95.709,20813.0
2020-02-14 12:55:00,102.54,102.54,102.44,102.52,21211.0,95.7183,95.7183,95.625,95.6996,21211.0
2020-02-14 13:00:00,102.52,102.77,102.51,102.71,32515.0,95.6996,95.933,95.6903,95.877,32515.0
2020-02-14 13:05:00,102.7,102.81,102.6,102.6,44973.0,95.8677,95.9704,95.7743,95.7743,44973.0
2020-02-14 13:10:00,102.6,102.89,102.6,102.88,31117.0,95.7743,96.045,95.7743,96.0357,31117.0
2020-02-14 13:15:00,102.88,102.9,102.8,102.81,23279.0,96.0357,96.0544,95.961,95.9704,23279.0
2020-02-14 13:20:00,102.82,102.89,102.81,102.85,20839.0,95.9797,96.045,95.9704,96.0077,20839.0
2020-02-14 13:25:00,102.84,102.95,102.81,102.95,52364.0,95.9984,96.101,95.9704,96.101,52364.0
2020-02-14 13:30:00,102.94,103.1,102.9,103.1,96874.0,96.0917,96.2411,96.0544,96.2411,96874.0
2020-02-14 13:35:00,103.1,103.2,103.09,103.2,23851.0,96.2411,96.3344,96.2317,96.3344,23851.0
2020-02-14 13:40:00,103.21,103.28,103.15,103.17,83816.0,96.3437,96.4091,96.2877,96.3064,83816.0
2020-02-14 13:45:00,103.15,103.15,102.94,102.99,100280.0,96.2877,96.2877,96.0917,96.1384,100280.0
2020-02-14 13:50:00,102.99,103.04,102.93,102.97,19360.0,96.1384,96.1851,96.0824,96.1197,19360.0
2020-02-14 13:55:00,102.98,103.01,102.9,103.0,19075.0,96.129,96.157,96.0544,96.1477,19075.0
2020-02-14 14:00:00,102.99,103.06,102.95,103.03,20428.0,96.1384,96.2037,96.101,96.1757,20428.0
2020-02-14 14:05:00,103.03,103.06,102.98,103.06,19444.0,96.1757,96.2037,96.129,96.2037,19444.0
2020-02-14 14:10:00,103.06,103.07,102.98,103.0,18500.0,96.2037,96.2131,96.129,96.1477,18500.0
2020-02-14 14:15:00,102.99,102.99,102.83,102.9,24185.0,96.1384,96.1384,95.989,96.0544,24185.0
2020-02-14 14:20:00,102.9,103.01,102.89,103.0,13390.0,96.0544,96.157,96.045,96.1477,13390.0
2020-02-14 14:25:00,103.01,103.11,103.01,103.08,15040.0,96.157,96.2504,96.157,96.2224,15040.0
2020-02-14 14:30:00,103.08,103.19,103.07,103.17,25564.0,96.2224,96.3251,96.2131,96.3064,25564.0
2020-02-14 14:35:00,103.17,103.29,103.16,103.28,15796.0,96.3064,96.4184,96.2971,96.4091,15796.0
2020-02-14 14:40:00,103.28,103.28,103.18,103.23,21379.0,96.4091,96.4091,96.3157,96.3624,21379.0
2020-02-14 14:45:00,103.23,103.27,103.19,103.27,24226.0,96.3624,96.3998,96.3251,96.3998,24226.0
2020-02-14 14:50:00,103.26,103.28,103.24,103.24,20428.0,96.3904,96.4091,96.3717,96.3717,20428.0
2020-02-14 14:55:00,103.25,103.28,103.17,103.26,27328.0,96.3811,96.4091,96.3064,96.3904,27328.0
2020-02-14 15:00:00,103.27,103.34,103.22,103.31,51185.0,96.3998,96.4651,96.3531,96.4371,51185.0
2020-02-14 15:05:00,103.32,103.43,103.26,103.43,88497.0,96.4464,96.5491,96.3904,96.5491,88497.0
2020-02-14 15:10:00,103.43,103.44,103.29,103.4,53582.0,96.5491,96.5584,96.4184,96.5211,53582.0
2020-02-14 15:15:00,103.39,103.4,103.2,103.2,52117.0,96.5118,96.5211,96.3344,96.3344,52117.0
2020-02-14 15:20:00,103.2,103.35,103.19,103.3,69401.0,96.3344,96.4744,96.3251,96.4278,69401.0
2020-02-14 15:25:00,103.31,103.31,103.25,103.28,19176.0,96.4371,96.4371,96.3811,96.4091,19176.0
2020-02-14 15:30:00,103.28,103.31,103.24,103.3,31325.0,96.4091,96.4371,96.3717,96.4278,31325.0
2020-02-14 15:35:00,103.3,103.37,103.28,103.37,36232.0,96.4278,96.4931,96.4091,96.4931,36232.0
2020-02-14 15:40:00,103.38,103.39,103.29,103.3,31715.0,96.5024,96.5118,96.4184,96.4278,31715.0
2020-02-14 15:45:00,103.3,103.52,103.3,103.5,54798.0,96.4278,96.6331,96.4278,96.6145,54798.0
2020-02-14 15:50:00,103.51,103.58,103.45,103.49,90818.0,96.6238,96.6891,96.5678,96.6051,90818.0
2020-02-14 15:55:00,103.5,103.58,103.45,103.56,184558.0,96.6145,96.6891,96.5678,96.6705,184558.0
2020-02-18 09:30:00,103.0,103.38,102.87,103.11,241414.0,96.1477,96.5024,96.0264,96.2504,241414.0
2020-02-18 09:35:00,103.09,103.19,102.6,102.64,81560.0,96.2317,96.3251,95.7743,95.8117,81560.0
2020-02-18 09:40:00,102.65,102.94,102.62,102.91,66944.0,95.821,96.0917,95.793,96.0637,66944.0
2020-02-18 09:45:00,102.92,103.07,102.86,102.95,83435.0,96.073,96.2131,96.017,96.101,83435.0
2020-02-18 09:50:00,102.93,102.98,102.75,102.95,70319.0,96.0824,96.129,95.9143,96.101,70319.0
2020-02-18 09:55:00,102.93,102.99,102.79,102.84,43004.0,96.0824,96.1384,95.9517,95.9984,43004.0
2020-02-18 10:00:00,102.85,102.89,102.63,102.69,99966.0,96.0077,96.045,95.8023,95.8583,99966.0
2020-02-18 10:05:00,102.68,102.85,102.67,102.74,47286.0,95.849,96.0077,95.8397,95.905,47286.0
2020-02-18 10:10:00,102.74,102.76,102.54,102.56,36107.0,95.905,95.9237,95.7183,95.737,36107.0
2020-02-18 10:15:00,102.56,102.56,102.13,102.25,71823.0,95.737,95.737,95.3356,95.4476,71823.0
2020-02-18 10:20:00,102.25,102.32,102.07,102.18,59012.0,95.4476,95.513,95.2796,95.3823,59012.0
2020-02-18 10:25:00,102.16,102.17,101.8,101.8,78313.0,95.3636,95.3729,95.0275,95.0275,78313.0
2020-02-18 10:30:00,101.82,102.0,101.79,101.96,48415.0,95.0462,95.2142,95.0182,95.1769,48415.0
2020-02-18 10:35:00,101.95,102.13,101.83,102.05,34952.0,95.1676,95.3356,95.0556,95.2609,34952.0
2020-02-18 10:40:00,102.05,102.14,101.94,102.01,80159.0,95.2609,95.3449,95.1582,95.2236,80159.0
2020-02-18 10:45:00,102.0,102.16,102.0,102.14,26674.0,95.2142,95.3636,95.2142,95.3449,26674.0
2020-02-18 10:50:00,102.13,102.27,102.12,102.2,21395.0,95.3356,95.4663,95.3263,95.4009,21395.0
2020-02-18 10:55:00,102.19,102.26,102.14,102.19,27111.0,95.3916,95.4569,95.3449,95.3916,27111.0
2020-02-18 11:00:00,102.19,102.26,102.17,102.19,18131.0,95.3916,95.4569,95.3729,95.3916,18131.0
2020-02-18 11:05:00,102.17,102.24,101.96,101.97,62098.0,95.3729,95.4383,95.1769,95.1862,62098.0
2020-02-18 11:10:00,101.98,102.0,101.79,101.79,40185.0,95.1956,95.2142,95.0182,95.0182,40185.0
2020-02-18 11:15:00,101.8,102.07,101.8,102.04,55379.0,95.0275,95.2796,95.0275,95.2516,55379.0
2020-02-18 11:20:00,102.04,102.05,101.85,101.85,25089.0,95.2516,95.2609,95.0742,95.0742,25089.0
2020-02-18 11:25:00,101.86,101.97,101.85,101.9,21601.0,95.0836,95.1862,95.0742,95.1209,21601.0
2020-02-18 11:30:00,101.9,101.98,101.85,101.88,18365.0,95.1209,95.1956,95.0742,95.1022,18365.0
2020-02-18 11:35:00,101.89,101.91,101.72,101.74,22333.0,95.1116,95.1302,94.9529,94.9715,22333.0
2020-02-18 11:40:00,101.74,101.74,101.64,101.65,26252.0,94.9715,94.9715,94.8782,94.8875,26252.0
2020-02-18 11:45:00,101.64,101.73,101.61,101.7,25214.0,94.8782,94.9622,94.8502,94.9342,25214.0
2020-02-18 11:50:00,101.7,101.84,101.69,101.84,27721.0,94.9342,95.0649,94.9249,95.0649,27721.0
2020-02-18 11:55:00,101.84,101.85,101.71,101.74,20242.0,95.0649,95.0742,94.9435,94.9715,20242.0
2020-02-18 12:00:00,101.75,101.94,101.74,101.91,22749.0,94.9809,95.1582,94.9715,95.1302,22749.0
2020-02-18 12:05:00,101.89,101.92,101.84,101.91,20347.0,95.1116,95.1396,95.0649,95.1302,20347.0
2020-02-18 12:10:00,101.92,102.02,101.9,101.92,20884.0,95.1396,95.2329,95.1209,95.1396,20884.0
2020-02-18 12:15:00,101.94,101.97,101.9,101.94,25117.0,95.1582,95.1862,95.1209,95.1582,25117.0
2020-02-18 12:20:00,101.93,102.01,101.92,101.99,227311.0,95.1489,95.2236,95.1396,95.2049,227311.0
2020-02-18 12:25:00,101.97,102.0,101.88,101.92,22696.0,95.1862,95.2142,95.1022,95.1396,22696.0
2020-02-18 12:30:00,101.91,102.09,101.9,102.08,23767.0,95.1302,95.2983,95.1209,95.2889,23767.0
2020-02-18 12:35:00,102.11,102.14,101.88,101.9,56568.0,95.3169,95.3449,95.1022,95.1209,56568.0
2020-02-18 12:40:00,101.91,101.94,101.87,101.9,24072.0,95.1302,95.1582,95.0929,95.1209,24072.0
2020-02-18 12:45:00,101.91,102.0,101.9,101.99,12553.0,95.1302,95.2142,95.1209,95.2049,12553.0
2020-02-18 12:50:00,101.99,102.07,101.97,102.02,10845.0,95.2049,95.2796,95.1862,95.2329,10845.0
2020-02-18 12:55:00,102.02,102.07,102.02,102.05,10351.0,95.2329,95.2796,95.2329,95.2609,10351.0
2020-02-18 13:00:00,102.05,102.22,102.05,102.18,16195.0,95.2609,95.4196,95.2609,95.3823,16195.0
2020-02-18 13:05:00,102.17,102.17,102.02,102.09,21545.0,95.3729,95.3729,95.2329,95.2983,21545.0
2020-02-18 13:10:00,102.09,102.13,102.05,102.08,14304.0,95.2983,95.3356,95.2609,95.2889,14304.0
2020-02-18 13:15:00,102.07,102.11,102.07,102.08,17089.0,95.2796,95.3169,95.2796,95.2889,17089.0
2020-02-18 13:20:00,102.08,102.08,102.01,102.04,13719.0,95.2889,95.2889,95.2236,95.2516,13719.0
2020-02-18 13:25:00,102.05,102.06,101.97,101.97,10319.0,95.2609,95.2702,95.1862,95.1862,10319.0
2020-02-18 13:30:00,101.98,102.08,101.98,102.01,13111.0,95.1956,95.2889,95.1956,95.2236,13111.0
2020-02-18 13:35:00,102.01,102.04,101.95,101.98,12702.0,95.2236,95.2516,95.1676,95.1956,12702.0
2020-02-18 13:40:00,101.98,102.03,101.96,101.96,13278.0,95.1956,95.2422,95.1769,95.1769,13278.0
2020-02-18 13:45:00,101.96,102.01,101.95,102.0,9501.0,95.1769,95.2236,95.1676,95.2142,9501.0
2020-02-18 13:50:00,102.02,102.03,101.95,101.98,11104.0,95.2329,95.2422,95.1676,95.1956,11104.0
2020-02-18 13:55:00,101.97,102.0,101.94,101.95,14877.0,95.1862,95.2142,95.1582,95.1676,14877.0
2020-02-18 14:00:00,101.95,102.01,101.9,101.97,23842.0,95.1676,95.2236,95.1209,95.1862,23842.0
2020-02-18 14:05:00,101.97,101.97,101.86,101.86,18087.0,95.1862,95.1862,95.0836,95.0836,18087.0
2020-02-18 14:10:00,101.87,101.92,101.82,101.91,10878.0,95.0929,95.1396,95.0462,95.1302,10878.0
2020-02-18 14:15:00,101.92,102.06,101.88,102.02,22650.0,95.1396,95.2702,95.1022,95.2329,22650.0
2020-02-18 14:20:00,102.03,102.16,101.93,102.13,64203.0,95.2422,95.3636,95.1489,95.3356,64203.0
2020-02-18 14:25:00,102.14,102.22,102.13,102.19,14263.0,95.3449,95.4196,95.3356,95.3916,14263.0
2020-02-18 14:30:00,102.19,102.21,102.05,102.09,23913.0,95.3916,95.4103,95.2609,95.2983,23913.0
2020-02-18 14:35:00,102.08,102.09,101.99,102.03,29622.0,95.2889,95.2983,95.2049,95.2422,29622.0
2020-02-18 14:40:00,102.03,102.11,101.98,102.07,15137.0,95.2422,95.3169,95.1956,95.2796,15137.0
2020-02-18 14:45:00,102.07,102.11,102.02,102.04,12528.0,95.2796,95.3169,95.2329,95.2516,12528.0
2020-02-18 14:50:00,102.03,102.07,101.95,102.01,16184.0,95.2422,95.2796,95.1676,95.2236,16184.0
2020-02-18 14:55:00,102.0,102.01,101.97,101.98,41447.0,95.2142,95.2236,95.1862,95.1956,41447.0
2020-02-18 15:00:00,101.98,102.09,101.96,102.08,37961.0,95.1956,95.2983,95.1769,95.2889,37961.0
2020-02-18 15:05:00,102.09,102.09,102.02,102.09,17131.0,95.2983,95.2983,95.2329,95.2983,17131.0
2020-02-18 15:10:00,102.08,102.17,102.08,102.17,57124.0,95.2889,95.3729,95.2889,95.3729,57124.0
2020-02-18 15:15:00,102.17,102.21,102.09,102.11,27519.0,95.3729,95.4103,95.2983,95.3169,27519.0
2020-02-18 15:20:00,102.1,102.16,102.07,102.16,23046.0,95.3076,95.3636,95.2796,95.3636,23046.0
2020-02-18 15:25:00,102.16,102.2,102.07,102.08,27513.0,95.3636,95.4009,95.2796,95.2889,27513.0
2020-02-18 15:30:00,102.08,102.09,101.95,101.97,41028.0,95.2889,95.2983,95.1676,95.1862,41028.0
2020-02-18 15:35:00,101.96,102.01,101.95,101.98,53934.0,95.1769,95.2236,95.1676,95.1956,53934.0
2020-02-18 15:40:00,101.99,102.01,101.93,101.99,50745.0,95.2049,95.2236,95.1489,95.2049,50745.0
2020-02-18 15:45:00,101.98,102.01,101.9,101.98,52500.0,95.1956,95.2236,95.1209,95.1956,52500.0
2020-02-18 15:50:00,101.97,102.01,101.91,101.99,88680.0,95.1862,95.2236,95.1302,95.2049,88680.0
2020-02-18 15:55:00,101.99,102.04,101.93,102.0,213488.0,95.2049,95.2516,95.1489,95.2142,213488.0
2020-02-19 09:30:00,102.66,103.08,102.6,102.9,292317.0,95.8303,96.2224,95.7743,96.0544,292317.0
2020-02-19 09:35:00,102.9,103.05,102.7,102.86,83015.0,96.0544,96.1944,95.8677,96.017,83015.0
2020-02-19 09:40:00,102.86,102.87,102.65,102.65,128222.0,96.017,96.0264,95.821,95.821,128222.0
2020-02-19 09:45:00,102.62,102.73,102.48,102.64,44399.0,95.793,95.8957,95.6623,95.8117,44399.0
2020-02-19 09:50:00,102.63,102.83,102.58,102.73,42093.0,95.8023,95.989,95.7557,95.8957,42093.0
2020-02-19 09:55:00,102.73,103.0,102.71,102.97,50977.0,95.8957,96.1477,95.877,96.1197,50977.0
2020-02-19 10:00:00,102.97,103.04,102.74,102.77,33924.0,96.1197,96.1851,95.905,95.933,33924.0
2020-02-19 10:05:00,102.77,102.83,102.73,102.75,20374.0,95.933,95.989,95.8957,95.9143,20374.0
2020-02-19 10:10:00,102.75,102.86,102.7,102.83,101350.0,95.9143,96.017,95.8677,95.989,101350.0
2020-02-19 10:15:00,102.83,102.87,102.73,102.81,36882.0,95.989,96.0264,95.8957,95.9704,36882.0
2020-02-19 10:20:00,102.8,102.91,102.75,102.85,63221.0,95.961,96.0637,95.9143,96.0077,63221.0
2020-02-19 10:25:00,102.88,102.91,102.78,102.81,20370.0,96.0357,96.0637,95.9424,95.9704,20370.0
2020-02-19 10:30:00,102.82,102.87,102.76,102.81,17176.0,95.9797,96.0264,95.9237,95.9704,17176.0
2020-02-19 10:35:00,102.82,102.83,102.73,102.82,20748.0,95.9797,95.989,95.8957,95.9797,20748.0
2020-02-19 10:40:00,102.82,102.83,102.77,102.81,19834.0,95.9797,95.989,95.933,95.9704,19834.0
2020-02-19 10:45:00,102.81,102.84,102.79,102.81,18528.0,95.9704,95.9984,95.9517,95.9704,18528.0
2020-02-19 10:50:00,102.81,102.85,102.75,102.83,24963.0,95.9704,96.0077,95.9143,95.989,24963.0
2020-02-19 10:55:00,102.81,102.85,102.72,102.81,41420.0,95.9704,96.0077,95.8863,95.9704,41420.0
2020-02-19 11:00:00,102.8,102.83,102.75,102.81,19349.0,95.961,95.989,95.9143,95.9704,19349.0
2020-02-19 11:05:00,102.79,102.9,102.79,102.9,16680.0,95.9517,96.0544,95.9517,96.0544,16680.0
2020-02-19 11:10:00,102.9,102.92,102.86,102.91,16361.0,96.0544,96.073,96.017,96.0637,16361.0
2020-02-19 11:15:00,102.91,103.08,102.9,103.07,30539.0,96.0637,96.2224,96.0544,96.2131,30539.0
2020-02-19 11:20:00,103.08,103.23,103.07,103.23,54266.0,96.2224,96.3624,96.2131,96.3624,54266.0
2020-02-19 11:25:00,103.23,103.26,103.1,103.23,38152.0,96.3624,96.3904,96.2411,96.3624,38152.0
2020-02-19 11:30:00,103.22,103.31,103.2,103.25,37696.0,96.3531,96.4371,96.3344,96.3811,37696.0
2020-02-19 11:35:00,103.26,103.32,103.23,103.32,25465.0,96.3904,96.4464,96.3624,96.4464,25465.0
2020-02-19 11:40:00,103.32,103.39,103.24,103.25,56721.0,96.4464,96.5118,96.3717,96.3811,56721.0
2020-02-19 11:45:00,103.25,103.29,103.18,103.18,27963.0,96.3811,96.4184,96.3157,96.3157,27963.0
2020-02-19 11:50:00,103.19,103.23,103.09,103.09,22570.0,96.3251,96.3624,96.2317,96.2317,22570.0
2020-02-19 11:55:00,103.1,103.1,103.04,103.06,16603.0,96.2411,96.2411,96.1851,96.2037,16603.0
2020-02-19 12:00:00,103.04,103.07,102.99,103.01,20659.0,96.1851,96.2131,96.1384,96.157,20659.0
2020-02-19 12:05:00,103.01,103.05,102.97,103.03,32208.0,96.157,96.1944,96.1197,96.1757,32208.0
2020-02-19 12:10:00,103.04,103.12,103.02,103.06,20964.0,96.1851,96.2597,96.1664,96.2037,20964.0
2020-02-19 12:15:00,103.07,103.07,102.94,102.97,25457.0,96.2131,96.2131,96.0917,96.1197,25457.0
2020-02-19 12:20:00,102.97,102.97,102.9,102.91,18906.0,96.1197,96.1197,96.0544,96.0637,18906.0
2020-02-19 12:25:00,102.91,102.92,102.82,102.86,21167.0,96.0637,96.073,95.9797,96.017,21167.0
2020-02-19 12:30:00,102.86,102.87,102.68,102.7,44453.0,96.017,96.0264,95.849,95.8677,44453.0
2020-02-19 12:35:00,102.7,102.77,102.68,102.73,32928.0,95.8677,95.933,95.849,95.8957,32928.0
2020-02-19 12:40:00,102.72,102.73,102.67,102.68,42595.0,95.8863,95.8957,95.8397,95.849,42595.0
2020-02-19 12:45:00,102.68,102.74,102.64,102.73,62448.0,95.849,95.905,95.8117,95.8957,62448.0
2020-02-19 12:50:00,102.73,102.79,102.7,102.75,28996.0,95.8957,95.9517,95.8677,95.9143,28996.0
2020-02-19 12:55:00,102.75,102.94,102.75,102.94,29273.0,95.9143,96.0917,95.9143,96.0917,29273.0
2020-02-19 13:00:00,102.93,102.98,102.86,102.88,17918.0,96.0824,96.129,96.017,96.0357,17918.0
2020-02-19 13:05:00,102.88,102.88,102.8,102.86,15473.0,96.0357,96.0357,95.961,96.017,15473.0
2020-02-19 13:10:00,102.85,102.86,102.78,102.81,24216.0,96.0077,96.017,95.9424,95.9704,24216.0
2020-02-19 13:15:00,102.82,102.83,102.74,102.77,19914.0,95.9797,95.989,95.905,95.933,19914.0
2020-02-19 13:20:00,102.78,102.81,102.73,102.73,17647.0,95.9424,95.9704,95.8957,95.8957,17647.0
2020-02-19 13:25:00,102.73,102.8,102.71,102.8,27097.0,95.8957,95.961,95.877,95.961,27097.0
2020-02-19 13:30:00,102.8,102.83,102.77,102.83,42092.0,95.961,95.989,95.933,95.989,42092.0
2020-02-19 13:35:00,102.84,102.87,102.79,102.83,14265.0,95.9984,96.0264,95.9517,95.989,14265.0
2020-02-19 13:40:00,102.82,102.83,102.78,102.81,12687.0,95.9797,95.989,95.9424,95.9704,12687.0
2020-02-19 13:45:00,102.81,102.84,102.79,102.82,19188.0,95.9704,95.9984,95.9517,95.9797,19188.0
2020-02-19 13:50:00,102.82,102.85,102.78,102.79,25816.0,95.9797,96.0077,95.9424,95.9517,25816.0
2020-02-19 13:55:00,102.79,102.81,102.72,102.73,19756.0,95.9517,95.9704,95.8863,95.8957,19756.0
2020-02-19 14:00:00,102.73,102.78,102.64,102.78,30772.0,95.8957,95.9424,95.8117,95.9424,30772.0
2020-02-19 14:05:00,102.8,102.85,102.78,102.85,13628.0,95.961,96.0077,95.9424,96.0077,13628.0
2020-02-19 14:10:00,102.84,102.89,102.82,102.83,54831.0,95.9984,96.045,95.9797,95.989,54831.0
2020-02-19 14:15:00,102.81,102.84,102.77,102.82,12289.0,95.9704,95.9984,95.933,95.9797,12289.0
2020-02-19 14:20:00,102.8,102.85,102.79,102.83,13507.0,95.961,96.0077,95.9517,95.989,13507.0
2020-02-19 14:25:00,102.83,102.91,102.82,102.9,15612.0,95.989,96.0637,95.9797,96.0544,15612.0
2020-02-19 14:30:00,102.89,102.93,102.88,102.93,16345.0,96.045,96.0824,96.0357,96.0824,16345.0
2020-02-19 14:35:00,102.93,102.94,102.9,102.92,14286.0,96.0824,96.0917,96.0544,96.073,14286.0
2020-02-19 14:40:00,102.91,103.1,102.91,103.09,26609.0,96.0637,96.2411,96.0637,96.2317,26609.0
2020-02-19 14:45:00,103.11,103.16,103.03,103.12,23812.0,96.2504,96.2971,96.1757,96.2597,23812.0
2020-02-19 14:50:00,103.12,103.17,103.07,103.08,31214.0,96.2597,96.3064,96.2131,96.2224,31214.0
2020-02-19 14:55:00,103.07,103.08,102.97,103.03,36621.0,96.2131,96.2224,96.1197,96.1757,36621.0
2020-02-19 15:00:00,103.03,103.05,102.96,102.99,30018.0,96.1757,96.1944,96.1104,96.1384,30018.0
2020-02-19 15:05:00,102.99,103.0,102.85,102.92,39263.0,96.1384,96.1477,96.0077,96.073,39263.0
2020-02-19 15:10:00,102.92,102.97,102.9,102.97,22375.0,96.073,96.1197,96.0544,96.1197,22375.0
2020-02-19 15:15:00,102.97,102.97,102.86,102.88,33453.0,96.1197,96.1197,96.017,96.0357,33453.0
2020-02-19 15:20:00,102.87,102.98,102.85,102.98,75093.0,96.0264,96.129,96.0077,96.129,75093.0
2020-02-19 15:25:00,102.98,102.98,102.82,102.82,41806.0,96.129,96.129,95.9797,95.9797,41806.0
2020-02-19 15:30:00,102.82,102.85,102.75,102.79,55936.0,95.9797,96.0077,95.9143,95.9517,55936.0
2020-02-19 15:35:00,102.79,102.82,102.71,102.75,46834.0,95.9517,95.9797,95.877,95.9143,46834.0
2020-02-19 15:40:00,102.74,102.76,102.69,102.7,45803.0,95.905,95.9237,95.8583,95.8677,45803.0
2020-02-19 15:45:00,102.71,102.75,102.54,102.57,78851.0,95.877,95.9143,95.7183,95.7463,78851.0
2020-02-19 15:50:00,102.58,102.75,102.57,102.68,129160.0,95.7557,95.9143,95.7463,95.849,129160.0
2020-02-19 15:55:00,102.68,102.72,102.43,102.45,429351.0,95.849,95.8863,95.6156,95.6343,429351.0
2020-02-20 09:30:00,102.46,102.55,102.26,102.41,137655.0,95.6436,95.7277,95.4569,95.597,137655.0
2020-02-20 09:35:00,102.41,102.46,102.28,102.36,40381.0,95.597,95.6436,95.4756,95.5503,40381.0
2020-02-20 09:40:00,102.34,102.5,102.27,102.44,21274.0,95.5316,95.681,95.4663,95.625,21274.0
2020-02-20 09:45:00,102.43,102.51,102.36,102.48,46243.0,95.6156,95.6903,95.5503,95.6623,46243.0
2020-02-20 09:50:00,102.48,102.63,102.48,102.58,62320.0,95.6623,95.8023,95.6623,95.7557,62320.0
2020-02-20 09:55:00,102.56,102.63,102.48,102.5,88191.0,95.737,95.8023,95.6623,95.681,88191.0
2020-02-20 10:00:00,102.51,102.51,102.39,102.49,38097.0,95.6903,95.6903,95.5783,95.6716,38097.0
2020-02-20 10:05:00,102.48,102.5,102.34,102.35,21849.0,95.6623,95.681,95.5316,95.541,21849.0
2020-02-20 10:10:00,102.34,102.42,102.34,102.4,23372.0,95.5316,95.6063,95.5316,95.5876,23372.0
2020-02-20 10:15:00,102.41,102.47,102.39,102.43,19022.0,95.597,95.653,95.5783,95.6156,19022.0
2020-02-20 10:20:00,102.42,102.42,102.3,102.33,24339.0,95.6063,95.6063,95.4943,95.5223,24339.0
2020-02-20 10:25:00,102.32,102.38,102.29,102.34,31285.0,95.513,95.569,95.4849,95.5316,31285.0
2020-02-20 10:30:00,102.34,102.42,102.32,102.39,24673.0,95.5316,95.6063,95.513,95.5783,24673.0
2020-02-20 10:35:00,102.39,102.39,102.22,102.29,31388.0,95.5783,95.5783,95.4196,95.4849,31388.0
2020-02-20 10:40:00,102.29,102.35,102.27,102.33,17479.0,95.4849,95.541,95.4663,95.5223,17479.0
2020-02-20 10:45:00,102.34,102.36,102.28,102.3,17912.0,95.5316,95.5503,95.4756,95.4943,17912.0
2020-02-20 10:50:00,102.3,102.37,102.25,102.3,26361.0,95.4943,95.5596,95.4476,95.4943,26361.0
2020-02-20 10:55:00,102.33,102.34,102.2,102.2,21819.0,95.5223,95.5316,95.4009,95.4009,21819.0
2020-02-20 11:00:00,102.2,102.2,101.89,101.95,51273.0,95.4009,95.4009,95.1116,95.1676,51273.0
2020-02-20 11:05:00,101.95,102.03,101.95,101.97,34098.0,95.1676,95.2422,95.1676,95.1862,34098.0
2020-02-20 11:10:00,101.97,102.01,101.82,101.83,83161.0,95.1862,95.2236,95.0462,95.0556,83161.0
2020-02-20 11:15:00,101.83,101.9,101.75,101.86,40861.0,95.0556,95.1209,94.9809,95.0836,40861.0
2020-02-20 11:20:00,101.84,101.9,101.74,101.77,26412.0,95.0649,95.1209,94.9715,94.9995,26412.0
2020-02-20 11:25:00,101.76,101.76,101.34,101.41,82838.0,94.9902,94.9902,94.5981,94.6635,82838.0
2020-02-20 11:30:00,101.4,101.45,100.55,100.79,124828.0,94.6542,94.7008,93.8607,94.0847,124828.0
2020-02-20 11:35:00,100.79,101.1,100.74,101.06,36629.0,94.0847,94.3741,94.0381,94.3368,36629.0
2020-02-20 11:40:00,101.06,101.26,101.02,101.14,42308.0,94.3368,94.5235,94.2994,94.4115,42308.0
2020-02-20 11:45:00,101.13,101.18,101.01,101.13,40853.0,94.4021,94.4488,94.2901,94.4021,40853.0
2020-02-20 11:50:00,101.13,101.5,101.11,101.47,49684.0,94.4021,94.7475,94.3835,94.7195,49684.0
2020-02-20 11:55:00,101.46,101.48,101.2,101.28,33271.0,94.7102,94.7288,94.4675,94.5421,33271.0
2020-02-20 12:00:00,101.26,101.38,101.18,101.18,32225.0,94.5235,94.6355,94.4488,94.4488,32225.0
2020-02-20 12:05:00,101.19,101.25,101.07,101.07,9262.0,94.4581,94.5141,94.3461,94.3461,9262.0
2020-02-20 12:10:00,101.09,101.36,101.09,101.32,31002.0,94.3648,94.6168,94.3648,94.5795,31002.0
2020-02-20 12:15:00,101.3,101.36,101.22,101.28,26498.0,94.5608,94.6168,94.4861,94.5421,26498.0
2020-02-20 12:20:00,101.26,101.31,101.18,101.23,24564.0,94.5235,94.5701,94.4488,94.4955,24564.0
2020-02-20 12:25:00,101.23,101.35,101.22,101.27,47390.0,94.4955,94.6075,94.4861,94.5328,47390.0
2020-02-20 12:30:00,101.28,101.37,101.15,101.33,30211.0,94.5421,94.6262,94.4208,94.5888,30211.0
2020-02-20 12:35:00,101.33,101.42,101.31,101.38,21940.0,94.5888,94.6728,94.5701,94.6355,21940.0
2020-02-20 12:40:00,101.35,101.37,101.18,101.2,13074.0,94.6075,94.6262,94.4488,94.4675,13074.0
2020-02-20 12:45:00,101.2,101.26,101.09,101.1,25167.0,94.4675,94.5235,94.3648,94.3741,25167.0
2020-02-20 12:50:00,101.12,101.23,101.05,101.22,19244.0,94.3928,94.4955,94.3274,94.4861,19244.0
2020-02-20 12:55:00,101.22,101.4,101.22,101.35,20649.0,94.4861,94.6542,94.4861,94.6075,20649.0
2020-02-20 13:00:00,101.35,101.42,101.3,101.42,24980.0,94.6075,94.6728,94.5608,94.6728,24980.0
2020-02-20 13:05:00,101.42,101.67,101.42,101.6,28541.0,94.6728,94.9062,94.6728,94.8409,28541.0
2020-02-20 13:10:00,101.62,101.78,101.6,101.7,37270.0,94.8595,95.0089,94.8409,94.9342,37270.0
2020-02-20 13:15:00,101.7,101.82,101.47,101.5,53154.0,94.9342,95.0462,94.7195,94.7475,53154.0
2020-02-20 13:20:00,101.51,101.62,101.51,101.56,11492.0,94.7568,94.8595,94.7568,94.8035,11492.0
2020-02-20 13:25:00,101.59,101.66,101.53,101.62,10670.0,94.8315,94.8969,94.7755,94.8595,10670.0
2020-02-20 13:30:00,101.62,101.72,101.54,101.72,10901.0,94.8595,94.9529,94.7848,94.9529,10901.0
2020-02-20 13:35:00,101.7,101.7,101.55,101.63,16819.0,94.9342,94.9342,94.7942,94.8689,16819.0
2020-02-20 13:40:00,101.63,101.71,101.55,101.6,14968.0,94.8689,94.9435,94.7942,94.8409,14968.0
2020-02-20 13:45:00,101.61,101.7,101.6,101.64,15874.0,94.8502,94.9342,94.8409,94.8782,15874.0
2020-02-20 13:50:00,101.65,101.68,101.59,101.64,16731.0,94.8875,94.9155,94.8315,94.8782,16731.0
2020-02-20 13:55:00,101.65,101.66,101.54,101.56,15176.0,94.8875,94.8969,94.7848,94.8035,15176.0
2020-02-20 14:00:00,101.57,101.72,101.56,101.69,21539.0,94.8128,94.9529,94.8035,94.9249,21539.0
2020-02-20 14:05:00,101.7,101.82,101.7,101.72,22547.0,94.9342,95.0462,94.9342,94.9529,22547.0
2020-02-20 14:10:00,101.71,101.85,101.71,101.75,17381.0,94.9435,95.0742,94.9435,94.9809,17381.0
2020-02-20 14:15:00,101.75,101.81,101.68,101.68,35769.0,94.9809,95.0369,94.9155,94.9155,35769.0
2020-02-20 14:20:00,101.69,101.8,101.67,101.8,11063.0,94.9249,95.0275,94.9062,95.0275,11063.0
2020-02-20 14:25:00,101.8,101.8,101.67,101.74,13621.0,95.0275,95.0275,94.9062,94.9715,13621.0
2020-02-20 14:30:00,101.75,101.9,101.69,101.9,20677.0,94.9809,95.1209,94.9249,95.1209,20677.0
2020-02-20 14:35:00,101.89,101.99,101.87,101.98,12431.0,95.1116,95.2049,95.0929,95.1956,12431.0
2020-02-20 14:40:00,101.98,101.98,101.92,101.95,15055.0,95.1956,95.1956,95.1396,95.1676,15055.0
2020-02-20 14:45:00,101.95,101.95,101.87,101.88,12436.0,95.1676,95.1676,95.0929,95.1022,12436.0
2020-02-20 14:50:00,101.9,101.92,101.75,101.84,15052.0,95.1209,95.1396,94.9809,95.0649,15052.0
2020-02-20 14:55:00,101.84,101.96,101.83,101.92,20810.0,95.0649,95.1769,95.0556,95.1396,20810.0
2020-02-20 15:00:00,101.91,101.93,101.82,101.87,23490.0,95.1302,95.1489,95.0462,95.0929,23490.0
2020-02-20 15:05:00,101.89,101.93,101.82,101.85,19732.0,95.1116,95.1489,95.0462,95.0742,19732.0
2020-02-20 15:10:00,101.85,101.86,101.72,101.79,25603.0,95.0742,95.0836,94.9529,95.0182,25603.0
2020-02-20 15:15:00,101.78,101.91,101.76,101.91,24955.0,95.0089,95.1302,94.9902,95.1302,24955.0
2020-02-20 15:20:00,101.91,101.98,101.89,101.95,37134.0,95.1302,95.1956,95.1116,95.1676,37134.0
2020-02-20 15:25:00,101.95,102.05,101.95,102.05,47788.0,95.1676,95.2609,95.1676,95.2609,47788.0
2020-02-20 15:30:00,102.05,102.28,102.05,102.25,75929.0,95.2609,95.4756,95.2609,95.4476,75929.0
2020-02-20 15:35:00,102.25,102.33,102.22,102.31,73703.0,95.4476,95.5223,95.4196,95.5036,73703.0
2020-02-20 15:40:00,102.32,102.47,102.31,102.47,100163.0,95.513,95.653,95.5036,95.653,100163.0
2020-02-20 15:45:00,102.48,102.53,102.33,102.33,139363.0,95.6623,95.709,95.5223,95.5223,139363.0
2020-02-20 15:50:00,102.36,102.56,102.33,102.48,145924.0,95.5503,95.737,95.5223,95.6623,145924.0
2020-02-20 15:55:00,102.47,102.58,102.41,102.51,278343.0,95.653,95.7557,95.597,95.6903,278343.0
2020-02-21 09:30:00,102.0,102.08,101.66,101.9,376678.0,95.2142,95.2889,94.8969,95.1209,376678.0
2020-02-21 09:35:00,101.87,101.9,101.61,101.66,63275.0,95.0929,95.1209,94.8502,94.8969,63275.0
2020-02-21 09:40:00,101.66,101.67,101.52,101.6,62285.0,94.8969,94.9062,94.7662,94.8409,62285.0
2020-02-21 09:45:00,101.58,101.59,101.01,101.04,70824.0,94.8222,94.8315,94.2901,94.3181,70824.0
2020-02-21 09:50:00,101.05,101.25,101.04,101.06,41823.0,94.3274,94.5141,94.3181,94.3368,41823.0
2020-02-21 09:55:00,101.06,101.29,100.99,101.24,75168.0,94.3368,94.5515,94.2714,94.5048,75168.0
2020-02-21 10:00:00,101.24,101.24,100.76,100.84,76820.0,94.5048,94.5048,94.0567,94.1314,76820.0
2020-02-21 10:05:00,100.82,100.91,100.74,100.8,37290.0,94.1127,94.1968,94.0381,94.0941,37290.0
2020-02-21 10:10:00,100.81,100.82,100.57,100.7,87773.0,94.1034,94.1127,93.8794,94.0007,87773.0
2020-02-21 10:15:00,100.71,100.89,100.58,100.61,39932.0,94.0101,94.1781,93.8887,93.9167,39932.0
2020-02-21 10:20:00,100.64,100.77,100.59,100.7,28243.0,93.9447,94.0661,93.898,94.0007,28243.0
2020-02-21 10:25:00,100.68,100.77,100.56,100.58,40166.0,93.9821,94.0661,93.87,93.8887,40166.0
2020-02-21 10:30:00,100.58,100.61,100.48,100.56,42542.0,93.8887,93.9167,93.7954,93.87,42542.0
2020-02-21 10:35:00,100.55,100.59,100.37,100.41,28355.0,93.8607,93.898,93.6927,93.73,28355.0
2020-02-21 10:40:00,100.4,100.4,100.28,100.35,26761.0,93.7207,93.7207,93.6087,93.674,26761.0
2020-02-21 10:45:00,100.33,100.52,100.3,100.5,35395.0,93.6553,93.8327,93.6273,93.814,35395.0
2020-02-21 10:50:00,100.48,100.59,100.44,100.48,28090.0,93.7954,93.898,93.758,93.7954,28090.0
2020-02-21 10:55:00,100.47,100.51,100.36,100.37,48084.0,93.786,93.8234,93.6833,93.6927,48084.0
2020-02-21 11:00:00,100.39,100.42,100.28,100.34,82633.0,93.7114,93.7394,93.6087,93.6647,82633.0
2020-02-21 11:05:00,100.35,100.38,100.15,100.16,59432.0,93.674,93.702,93.4873,93.4967,59432.0
2020-02-21 11:10:00,100.16,100.37,100.15,100.33,57748.0,93.4967,93.6927,93.4873,93.6553,57748.0
2020-02-21 11:15:00,100.33,100.39,100.14,100.15,43644.0,93.6553,93.7114,93.478,93.4873,43644.0
2020-02-21 11:20:00,100.13,100.3,100.09,100.28,41483.0,93.4686,93.6273,93.4313,93.6087,41483.0
2020-02-21 11:25:00,100.27,100.31,100.19,100.22,36055.0,93.5993,93.6367,93.5247,93.5527,36055.0
2020-02-21 11:30:00,100.22,100.31,100.13,100.17,49833.0,93.5527,93.6367,93.4686,93.506,49833.0
2020-02-21 11:35:00,100.16,100.16,99.95,100.1,74026.0,93.4967,93.4967,93.3006,93.4406,74026.0
2020-02-21 11:40:00,100.09,100.22,100.02,100.13,33629.0,93.4313,93.5527,93.366,93.4686,33629.0
2020-02-21 11:45:00,100.14,100.17,100.04,100.08,19384.0,93.478,93.506,93.3846,93.422,19384.0
2020-02-21 11:50:00,100.09,100.31,100.08,100.31,37872.0,93.4313,93.6367,93.422,93.6367,37872.0
2020-02-21 11:55:00,100.33,100.36,100.17,100.17,30232.0,93.6553,93.6833,93.506,93.506,30232.0
2020-02-21 12:00:00,100.18,100.25,100.15,100.24,31775.0,93.5153,93.5807,93.4873,93.5713,31775.0
2020-02-21 12:05:00,100.23,100.35,100.08,100.13,22371.0,93.562,93.674,93.422,93.4686,22371.0
2020-02-21 12:10:00,100.12,100.15,100.06,100.11,17150.0,93.4593,93.4873,93.4033,93.45,17150.0
2020-02-21 12:15:00,100.11,100.12,100.04,100.09,22784.0,93.45,93.4593,93.3846,93.4313,22784.0
2020-02-21 12:20:00,100.09,100.16,100.09,100.1,19256.0,93.4313,93.4967,93.4313,93.4406,19256.0
2020-02-21 12:25:00,100.1,100.15,100.05,100.13,25634.0,93.4406,93.4873,93.394,93.4686,25634.0
2020-02-21 12:30:00,100.12,100.12,99.96,99.99,24417.0,93.4593,93.4593,93.31,93.338,24417.0
2020-02-21 12:35:00,99.98,100.05,99.91,100.03,24726.0,93.3286,93.394,93.2633,93.3753,24726.0
2020-02-21 12:40:00,100.04,100.06,99.97,100.02,13631.0,93.3846,93.4033,93.3193,93.366,13631.0
2020-02-21 12:45:00,100.01,100.05,99.91,99.95,23974.0,93.3566,93.394,93.2633,93.3006,23974.0
2020-02-21 12:50:00,99.95,100.02,99.92,99.92,22345.0,93.3006,93.366,93.2726,93.2726,22345.0
2020-02-21 12:55:00,99.9,100.03,99.9,100.02,22226.0,93.2539,93.3753,93.2539,93.366,22226.0
2020-02-21 13:00:00,100.02,100.06,100.0,100.03,25496.0,93.366,93.4033,93.3473,93.3753,25496.0
2020-02-21 13:05:00,100.02,100.08,99.99,100.03,28491.0,93.366,93.422,93.338,93.3753,28491.0
2020-02-21 13:10:00,100.03,100.05,99.91,99.92,21605.0,93.3753,93.394,93.2633,93.2726,21605.0
2020-02-21 13:15:00,99.92,99.99,99.9,99.91,11554.0,93.2726,93.338,93.2539,93.2633,11554.0
2020-02-21 13:20:00,99.91,99.92,99.84,99.89,29319.0,93.2633,93.2726,93.1979,93.2446,29319.0
2020-02-21 13:25:00,99.86,99.93,99.84,99.85,26037.0,93.2166,93.282,93.1979,93.2073,26037.0
2020-02-21 13:30:00,99.84,99.88,99.76,99.77,34069.0,93.1979,93.2353,93.1233,93.1326,34069.0
2020-02-21 13:35:00,99.76,99.8,99.7,99.74,29861.0,93.1233,93.1606,93.0673,93.1046,29861.0
2020-02-21 13:40:00,99.74,99.89,99.74,99.84,21545.0,93.1046,93.2446,93.1046,93.1979,21545.0
2020-02-21 13:45:00,99.83,99.89,99.77,99.78,19358.0,93.1886,93.2446,93.1326,93.1419,19358.0
2020-02-21 13:50:00,99.79,99.81,99.64,99.64,34148.0,93.1513,93.1699,93.0112,93.0112,34148.0
2020-02-21 13:55:00,99.65,99.75,99.63,99.75,28760.0,93.0206,93.1139,93.0019,93.1139,28760.0
2020-02-21 14:00:00,99.73,99.88,99.69,99.85,25349.0,93.0953,93.2353,93.0579,93.2073,25349.0
2020-02-21 14:05:00,99.84,99.87,99.8,99.85,22539.0,93.1979,93.2259,93.1606,93.2073,22539.0
2020-02-21 14:10:00,99.85,99.99,99.79,99.92,48610.0,93.2073,93.338,93.1513,93.2726,48610.0
2020-02-21 14:15:00,99.93,100.08,99.91,100.08,34010.0,93.282,93.422,93.2633,93.422,34010.0
2020-02-21 14:20:00,100.07,100.18,100.02,100.02,34414.0,93.4126,93.5153,93.366,93.366,34414.0
2020-02-21 14:25:00,100.02,100.21,99.99,100.21,47291.0,93.366,93.5433,93.338,93.5433,47291.0
2020-02-21 14:30:00,100.2,100.31,100.2,100.21,34113.0,93.534,93.6367,93.534,93.5433,34113.0
2020-02-21 14:35:00,100.21,100.22,100.08,100.15,31049.0,93.5433,93.5527,93.422,93.4873,31049.0
2020-02-21 14:40:00,100.14,100.24,100.13,100.19,27785.0,93.478,93.5713,93.4686,93.5247,27785.0
2020-02-21 14:45:00,100.19,100.2,100.08,100.11,17313.0,93.5247,93.534,93.422,93.45,17313.0
2020-02-21 14:50:00,100.12,100.21,100.1,100.14,26098.0,93.4593,93.5433,93.4406,93.478,26098.0
2020-02-21 14:55:00,100.14,100.25,100.11,100.23,32127.0,93.478,93.5807,93.45,93.562,32127.0
2020-02-21 15:00:00,100.23,100.29,100.13,100.13,23193.0,93.562,93.618,93.4686,93.4686,23193.0
2020-02-21 15:05:00,100.13,100.13,99.98,100.0,96742.0,93.4686,93.4686,93.3286,93.3473,96742.0
2020-02-21 15:10:00,100.01,100.09,100.0,100.04,51967.0,93.3566,93.4313,93.3473,93.3846,51967.0
2020-02-21 15:15:00,100.03,100.11,100.01,100.04,31576.0,93.3753,93.45,93.3566,93.3846,31576.0
2020-02-21 15:20:00,100.03,100.09,100.0,100.05,35850.0,93.3753,93.4313,93.3473,93.394,35850.0
2020-02-21 15:25:00,100.04,100.1,99.98,100.03,41345.0,93.3846,93.4406,93.3286,93.3753,41345.0
2020-02-21 15:30:00,100.02,100.05,99.79,99.81,78599.0,93.366,93.394,93.1513,93.1699,78599.0
2020-02-21 15:35:00,99.8,99.84,99.74,99.83,78927.0,93.1606,93.1979,93.1046,93.1886,78927.0
2020-02-21 15:40:00,99.83,100.08,99.81,100.08,75385.0,93.1886,93.422,93.1699,93.422,75385.0
2020-02-21 15:45:00,100.1,100.19,100.07,100.15,98531.0,93.4406,93.5247,93.4126,93.4873,98531.0
2020-02-21 15:50:00,100.15,100.24,100.12,100.16,86861.0,93.4873,93.5713,93.4593,93.4967,86861.0
2020-02-21 15:55:00,100.15,100.25,100.08,100.24,305181.0,93.4873,93.5807,93.422,93.5713,305181.0
2020-02-24 09:30:00,95.47,96.64,95.25,96.43,622951.0,89.1187,90.2108,88.9133,90.0148,622951.0
2020-02-24 09:35:00,96.44,96.93,96.1,96.16,196442.0,90.0241,90.4815,89.7068,89.7628,196442.0
2020-02-24 09:40:00,96.17,96.26,95.89,96.17,128665.0,89.7721,89.8561,89.5107,89.7721,128665.0
2020-02-24 09:45:00,96.15,96.31,95.98,96.24,192559.0,89.7534,89.9028,89.5947,89.8374,192559.0
2020-02-24 09:50:00,96.22,96.46,96.19,96.39,112917.0,89.8188,90.0428,89.7908,89.9775,112917.0
2020-02-24 09:55:00,96.39,96.44,96.2,96.34,84462.0,89.9775,90.0241,89.8001,89.9308,84462.0
2020-02-24 10:00:00,96.36,96.46,96.25,96.36,89264.0,89.9495,90.0428,89.8468,89.9495,89264.0
2020-02-24 10:05:00,96.37,96.74,96.36,96.71,76167.0,89.9588,90.3042,89.9495,90.2762,76167.0
2020-02-24 10:10:00,96.71,96.99,96.6,96.97,80128.0,90.2762,90.5375,90.1735,90.5189,80128.0
2020-02-24 10:15:00,97.0,97.05,96.81,96.87,62326.0,90.5469,90.5936,90.3695,90.4255,62326.0
2020-02-24 10:20:00,96.86,97.07,96.75,96.97,130982.0,90.4162,90.6122,90.3135,90.5189,130982.0
2020-02-24 10:25:00,96.98,97.01,96.85,96.92,96112.0,90.5282,90.5562,90.4069,90.4722,96112.0
2020-02-24 10:30:00,96.91,96.92,96.65,96.71,199669.0,90.4629,90.4722,90.2202,90.2762,199669.0
2020-02-24 10:35:00,96.72,96.83,96.67,96.8,76576.0,90.2855,90.3882,90.2388,90.3602,76576.0
2020-02-24 10:40:00,96.76,96.78,96.36,96.59,103362.0,90.3228,90.3415,89.9495,90.1642,103362.0
2020-02-24 10:45:00,96.63,96.63,96.41,96.53,35938.0,90.2015,90.2015,89.9961,90.1081,35938.0
2020-02-24 10:50:00,96.55,96.77,96.49,96.71,57508.0,90.1268,90.3322,90.0708,90.2762,57508.0
2020-02-24 10:55:00,96.74,96.82,96.69,96.72,44593.0,90.3042,90.3789,90.2575,90.2855,44593.0
2020-02-24 11:00:00,96.71,96.79,96.41,96.44,56496.0,90.2762,90.3508,89.9961,90.0241,56496.0
2020-02-24 11:05:00,96.44,96.56,96.41,96.44,59837.0,90.0241,90.1361,89.9961,90.0241,59837.0
2020-02-24 11:10:00,96.44,96.57,96.42,96.49,29579.0,90.0241,90.1455,90.0055,90.0708,29579.0
2020-02-24 11:15:00,96.51,96.65,96.39,96.61,95957.0,90.0895,90.2202,89.9775,90.1828,95957.0
2020-02-24 11:20:00,96.62,96.77,96.62,96.75,34582.0,90.1922,90.3322,90.1922,90.3135,34582.0
2020-02-24 11:25:00,96.74,96.74,96.52,96.54,49419.0,90.3042,90.3042,90.0988,90.1175,49419.0
2020-02-24 11:30:00,96.53,96.67,96.46,96.62,39867.0,90.1081,90.2388,90.0428,90.1922,39867.0
2020-02-24 11:35:00,96.62,96.64,96.48,96.48,37127.0,90.1922,90.2108,90.0615,90.0615,37127.0
2020-02-24 11:40:00,96.48,96.49,96.18,96.28,66017.0,90.0615,90.0708,89.7814,89.8748,66017.0
2020-02-24 11:45:00,96.3,96.3,96.02,96.15,73889.0,89.8934,89.8934,89.6321,89.7534,73889.0
2020-02-24 11:50:00,96.17,96.28,96.17,96.19,35481.0,89.7721,89.8748,89.7721,89.7908,35481.0
2020-02-24 11:55:00,96.19,96.32,96.1,96.18,32219.0,89.7908,89.9121,89.7068,89.7814,32219.0
2020-02-24 12:00:00,96.16,96.19,96.08,96.11,25138.0,89.7628,89.7908,89.6881,89.7161,25138.0
2020-02-24 12:05:00,96.11,96.13,95.98,96.01,66472.0,89.7161,89.7348,89.5947,89.6227,66472.0
2020-02-24 12:10:00,96.0,96.19,95.99,96.06,35895.0,89.6134,89.7908,89.6041,89.6694,35895.0
2020-02-24 12:15:00,96.05,96.17,95.99,96.16,31561.0,89.6601,89.7721,89.6041,89.7628,31561.0
2020-02-24 12:20:00,96.16,96.17,95.91,95.92,28155.0,89.7628,89.7721,89.5294,89.5387,28155.0
2020-02-24 12:25:00,95.93,96.08,95.92,96.04,41025.0,89.5481,89.6881,89.5387,89.6507,41025.0
2020-02-24 12:30:00,96.02,96.05,95.87,95.95,51550.0,89.6321,89.6601,89.4921,89.5667,51550.0
2020-02-24 12:35:00,95.96,96.23,95.95,96.22,43136.0,89.5761,89.8281,89.5667,89.8188,43136.0
2020-02-24 12:40:00,96.23,96.27,96.16,96.23,31379.0,89.8281,89.8654,89.7628,89.8281,31379.0
2020-02-24 12:45:00,96.25,96.26,96.13,96.14,32598.0,89.8468,89.8561,89.7348,89.7441,32598.0
2020-02-24 12:50:00,96.13,96.19,96.07,96.13,31454.0,89.7348,89.7908,89.6787,89.7348,31454.0
2020-02-24 12:55:00,96.15,96.16,95.92,95.94,33054.0,89.7534,89.7628,89.5387,89.5574,33054.0
2020-02-24 13:00:00,95.93,95.93,95.65,95.67,44578.0,89.5481,89.5481,89.2867,89.3054,44578.0
2020-02-24 13:05:00,95.67,95.86,95.67,95.7,65622.0,89.3054,89.4827,89.3054,89.3334,65622.0
2020-02-24 13:10:00,95.7,95.76,95.62,95.65,29759.0,89.3334,89.3894,89.2587,89.2867,29759.0
2020-02-24 13:15:00,95.63,95.64,95.52,95.64,41563.0,89.268,89.2774,89.1653,89.2774,41563.0
2020-02-24 13:20:00,95.63,95.75,95.51,95.54,72370.0,89.268,89.38,89.156,89.184,72370.0
2020-02-24 13:25:00,95.53,95.99,95.47,95.95,39782.0,89.1747,89.6041,89.1187,89.5667,39782.0
2020-02-24 13:30:00,95.95,96.05,95.91,96.01,33784.0,89.5667,89.6601,89.5294,89.6227,33784.0
2020-02-24 13:35:00,96.02,96.1,95.98,96.0,47617.0,89.6321,89.7068,89.5947,89.6134,47617.0
2020-02-24 13:40:00,95.99,96.04,95.94,96.0,26730.0,89.6041,89.6507,89.5574,89.6134,26730.0
2020-02-24 13:45:00,96.01,96.2,96.0,96.09,49454.0,89.6227,89.8001,89.6134,89.6974,49454.0
2020-02-24 13:50:00,96.08,96.15,96.03,96.11,41357.0,89.6881,89.7534,89.6414,89.7161,41357.0
2020-02-24 13:55:00,96.1,96.16,95.97,96.1,48104.0,89.7068,89.7628,89.5854,89.7068,48104.0
2020-02-24 14:00:00,96.08,96.18,96.0,96.02,25517.0,89.6881,89.7814,89.6134,89.6321,25517.0
2020-02-24 14:05:00,96.01,96.07,95.82,95.87,43720.0,89.6227,89.6787,89.4454,89.4921,43720.0
2020-02-24 14:10:00,95.87,95.9,95.76,95.77,40299.0,89.4921,89.5201,89.3894,89.3987,40299.0
2020-02-24 14:15:00,95.77,95.91,95.73,95.83,34695.0,89.3987,89.5294,89.3614,89.4547,34695.0
2020-02-24 14:20:00,95.83,96.0,95.8,96.0,35004.0,89.4547,89.6134,89.4267,89.6134,35004.0
2020-02-24 14:25:00,96.0,96.27,95.99,96.22,41035.0,89.6134,89.8654,89.6041,89.8188,41035.0
2020-02-24 14:30:00,96.22,96.26,96.14,96.22,34153.0,89.8188,89.8561,89.7441,89.8188,34153.0
2020-02-24 14:35:00,96.22,96.42,96.17,96.38,40335.0,89.8188,90.0055,89.7721,89.9681,40335.0
2020-02-24 14:40:00,96.38,96.41,96.26,96.4,44114.0,89.9681,89.9961,89.8561,89.9868,44114.0
2020-02-24 14:45:00,96.41,96.44,96.33,96.43,35417.0,89.9961,90.0241,89.9214,90.0148,35417.0
2020-02-24 14:50:00,96.43,96.59,96.36,96.53,40892.0,90.0148,90.1642,89.9495,90.1081,40892.0
2020-02-24 14:55:00,96.52,96.76,96.51,96.72,74607.0,90.0988,90.3228,90.0895,90.2855,74607.0
2020-02-24 15:00:00,96.73,96.92,96.67,96.86,77111.0,90.2948,90.4722,90.2388,90.4162,77111.0
2020-02-24 15:05:00,96.87,96.97,96.84,96.93,47825.0,90.4255,90.5189,90.3975,90.4815,47825.0
2020-02-24 15:10:00,96.92,96.94,96.72,96.76,70891.0,90.4722,90.4909,90.2855,90.3228,70891.0
2020-02-24 15:15:00,96.76,96.76,96.62,96.75,60589.0,90.3228,90.3228,90.1922,90.3135,60589.0
2020-02-24 15:20:00,96.75,96.9,96.7,96.76,51501.0,90.3135,90.4535,90.2668,90.3228,51501.0
2020-02-24 15:25:00,96.77,96.77,96.65,96.7,56076.0,90.3322,90.3322,90.2202,90.2668,56076.0
2020-02-24 15:30:00,96.69,96.71,96.58,96.58,68713.0,90.2575,90.2762,90.1548,90.1548,68713.0
2020-02-24 15:35:00,96.58,96.62,96.4,96.41,105913.0,90.1548,90.1922,89.9868,89.9961,105913.0
2020-02-24 15:40:00,96.4,96.44,96.23,96.25,93218.0,89.9868,90.0241,89.8281,89.8468,93218.0
2020-02-24 15:45:00,96.25,96.41,96.25,96.35,115783.0,89.8468,89.9961,89.8468,89.9401,115783.0
2020-02-24 15:50:00,96.35,96.38,96.09,96.11,167839.0,89.9401,89.9681,89.6974,89.7161,167839.0
2020-02-24 15:55:00,96.1,96.14,95.9,95.91,395657.0,89.7068,89.7441,89.5201,89.5294,395657.0
2020-02-25 09:30:00,96.35,96.76,96.16,96.16,276127.0,89.9401,90.3228,89.7628,89.7628,276127.0
2020-02-25 09:35:00,96.2,96.36,96.17,96.17,104145.0,89.8001,89.9495,89.7721,89.7721,104145.0
2020-02-25 09:40:00,96.18,96.57,96.13,96.18,83004.0,89.7814,90.1455,89.7348,89.7814,83004.0
2020-02-25 09:45:00,96.18,96.2,95.84,96.05,130107.0,89.7814,89.8001,89.464,89.6601,130107.0
2020-02-25 09:50:00,96.05,96.18,95.79,96.11,93517.0,89.6601,89.7814,89.4174,89.7161,93517.0
2020-02-25 09:55:00,96.1,96.11,95.66,95.93,50208.0,89.7068,89.7161,89.296,89.5481,50208.0
2020-02-25 10:00:00,95.91,95.97,95.62,95.64,75972.0,89.5294,89.5854,89.2587,89.2774,75972.0
2020-02-25 10:05:00,95.64,95.95,95.58,95.75,51973.0,89.2774,89.5667,89.2213,89.38,51973.0
2020-02-25 10:10:00,95.76,95.79,95.52,95.61,49354.0,89.3894,89.4174,89.1653,89.2493,49354.0
2020-02-25 10:15:00,95.61,95.84,95.51,95.73,76718.0,89.2493,89.464,89.156,89.3614,76718.0
2020-02-25 10:20:00,95.72,95.76,95.45,95.47,65693.0,89.352,89.3894,89.1,89.1187,65693.0
2020-02-25 10:25:00,95.47,95.48,95.15,95.19,134471.0,89.1187,89.128,88.82,88.8573,134471.0
2020-02-25 10:30:00,95.2,95.26,94.73,95.05,218582.0,88.8666,88.9226,88.4279,88.7266,218582.0
2020-02-25 10:35:00,95.03,95.27,94.88,95.16,86849.0,88.7079,88.932,88.5679,88.8293,86849.0
2020-02-25 10:40:00,95.15,95.47,95.01,95.45,66638.0,88.82,89.1187,88.6893,89.1,66638.0
2020-02-25 10:45:00,95.45,95.53,95.1,95.13,56007.0,89.1,89.1747,88.7733,88.8013,56007.0
2020-02-25 10:50:00,95.14,95.16,94.62,94.99,53887.0,88.8106,88.8293,88.3252,88.6706,53887.0
2020-02-25 10:55:00,95.01,95.42,94.87,95.41,87975.0,88.6893,89.072,88.5586,89.0627,87975.0
2020-02-25 11:00:00,95.42,95.46,95.11,95.16,62530.0,89.072,89.1093,88.7826,88.8293,62530.0
2020-02-25 11:05:00,95.19,95.34,94.77,94.81,96788.0,88.8573,88.9973,88.4652,88.5026,96788.0
2020-02-25 11:10:00,94.78,95.02,94.76,94.94,60131.0,88.4746,88.6986,88.4559,88.6239,60131.0
2020-02-25 11:15:00,94.92,94.93,94.52,94.71,110348.0,88.6053,88.6146,88.2319,88.4092,110348.0
2020-02-25 11:20:00,94.69,94.74,94.51,94.67,61813.0,88.3906,88.4372,88.2225,88.3719,61813.0
2020-02-25 11:25:00,94.65,95.06,94.62,94.97,62048.0,88.3532,88.7359,88.3252,88.6519,62048.0
2020-02-25 11:30:00,94.96,95.09,94.82,94.95,55007.0,88.6426,88.7639,88.5119,88.6333,55007.0
2020-02-25 11:35:00,94.98,95.1,94.77,95.04,56988.0,88.6613,88.7733,88.4652,88.7173,56988.0
2020-02-25 11:40:00,95.02,95.1,94.76,94.77,128447.0,88.6986,88.7733,88.4559,88.4652,128447.0
2020-02-25 11:45:00,94.78,95.33,94.78,95.31,57541.0,88.4746,88.988,88.4746,88.9693,57541.0
2020-02-25 11:50:00,95.3,95.54,95.21,95.53,71086.0,88.96,89.184,88.876,89.1747,71086.0
2020-02-25 11:55:00,95.53,95.53,95.3,95.33,51870.0,89.1747,89.1747,88.96,88.988,51870.0
2020-02-25 12:00:00,95.33,95.43,95.25,95.28,28561.0,88.988,89.0813,88.9133,88.9413,28561.0
2020-02-25 12:05:00,95.29,95.4,95.2,95.36,69780.0,88.9506,89.0533,88.8666,89.016,69780.0
2020-02-25 12:10:00,95.35,95.47,95.32,95.36,45960.0,89.0066,89.1187,88.9786,89.016,45960.0
2020-02-25 12:15:00,95.35,95.35,95.08,95.13,69408.0,89.0066,89.0066,88.7546,88.8013,69408.0
2020-02-25 12:20:00,95.12,95.17,94.99,95.06,51501.0,88.7919,88.8386,88.6706,88.7359,51501.0
2020-02-25 12:25:00,95.06,95.12,94.95,95.03,23540.0,88.7359,88.7919,88.6333,88.7079,23540.0
2020-02-25 12:30:00,95.03,95.11,94.95,95.04,36409.0,88.7079,88.7826,88.6333,88.7173,36409.0
2020-02-25 12:35:00,95.04,95.07,94.91,94.96,34458.0,88.7173,88.7453,88.5959,88.6426,34458.0
2020-02-25 12:40:00,94.95,94.95,94.5,94.58,69394.0,88.6333,88.6333,88.2132,88.2879,69394.0
2020-02-25 12:45:00,94.58,94.59,94.45,94.45,65173.0,88.2879,88.2972,88.1665,88.1665,65173.0
2020-02-25 12:50:00,94.45,94.59,94.38,94.51,35384.0,88.1665,88.2972,88.1012,88.2225,35384.0
2020-02-25 12:55:00,94.51,94.56,94.33,94.36,38730.0,88.2225,88.2692,88.0545,88.0825,38730.0
2020-02-25 13:00:00,94.37,94.61,94.24,94.39,67166.0,88.0918,88.3159,87.9705,88.1105,67166.0
2020-02-25 13:05:00,94.43,94.55,94.26,94.51,47409.0,88.1479,88.2599,87.9892,88.2225,47409.0
2020-02-25 13:10:00,94.51,94.62,94.42,94.48,30763.0,88.2225,88.3252,88.1385,88.1945,30763.0
2020-02-25 13:15:00,94.47,94.56,94.18,94.27,46976.0,88.1852,88.2692,87.9145,87.9985,46976.0
2020-02-25 13:20:00,94.22,94.32,94.18,94.19,23162.0,87.9518,88.0452,87.9145,87.9238,23162.0
2020-02-25 13:25:00,94.2,94.22,94.09,94.09,145750.0,87.9332,87.9518,87.8305,87.8305,145750.0
2020-02-25 13:30:00,94.1,94.13,93.93,94.13,76187.0,87.8398,87.8678,87.6811,87.8678,76187.0
2020-02-25 13:35:00,94.15,94.15,93.92,94.01,50963.0,87.8865,87.8865,87.6718,87.7558,50963.0
2020-02-25 13:40:00,94.0,94.14,93.85,94.14,35445.0,87.7465,87.8771,87.6064,87.8771,35445.0
2020-02-25 13:45:00,94.11,94.16,93.99,94.01,22452.0,87.8491,87.8958,87.7371,87.7558,22452.0
2020-02-25 13:50:00,94.01,94.19,93.87,93.96,37144.0,87.7558,87.9238,87.6251,87.7091,37144.0
2020-02-25 13:55:00,93.95,93.97,93.65,93.66,47926.0,87.6998,87.7185,87.4197,87.4291,47926.0
2020-02-25 14:00:00,93.64,93.77,93.46,93.55,64201.0,87.4104,87.5318,87.2424,87.3264,64201.0
2020-02-25 14:05:00,93.54,93.62,92.93,93.1,127937.0,87.3171,87.3917,86.7476,86.9063,127937.0
2020-02-25 14:10:00,93.14,93.64,93.01,93.62,104536.0,86.9437,87.4104,86.8223,87.3917,104536.0
2020-02-25 14:15:00,93.62,93.62,93.12,93.19,51639.0,87.3917,87.3917,86.925,86.9903,51639.0
2020-02-25 14:20:00,93.18,93.34,93.02,93.03,58872.0,86.981,87.1304,86.8317,86.841,58872.0
2020-02-25 14:25:00,93.04,93.15,92.81,92.85,74403.0,86.8503,86.953,86.6356,86.673,74403.0
2020-02-25 14:30:00,92.81,93.02,92.69,92.83,130689.0,86.6356,86.8317,86.5236,86.6543,130689.0
2020-02-25 14:35:00,92.8,92.86,92.65,92.75,65641.0,86.6263,86.6823,86.4863,86.5796,65641.0
2020-02-25 14:40:00,92.75,93.05,92.64,93.03,121891.0,86.5796,86.8597,86.4769,86.841,121891.0
2020-02-25 14:45:00,93.03,93.23,92.84,93.14,57016.0,86.841,87.0277,86.6636,86.9437,57016.0
2020-02-25 14:50:00,93.15,93.43,93.0,93.39,337909.0,86.953,87.2144,86.813,87.177,337909.0
2020-02-25 14:55:00,93.41,93.48,93.2,93.3,44193.0,87.1957,87.2611,86.9997,87.093,44193.0
2020-02-25 15:00:00,93.32,93.7,93.32,93.5,79036.0,87.1117,87.4664,87.1117,87.2797,79036.0
2020-02-25 15:05:00,93.48,93.78,93.41,93.47,87272.0,87.2611,87.5411,87.1957,87.2517,87272.0
2020-02-25 15:10:00,93.47,93.54,93.16,93.18,52137.0,87.2517,87.3171,86.9623,86.981,52137.0
2020-02-25 15:15:00,93.16,93.33,92.94,93.09,57734.0,86.9623,87.121,86.757,86.897,57734.0
2020-02-25 15:20:00,93.13,93.15,92.84,93.07,90423.0,86.9343,86.953,86.6636,86.8783,90423.0
2020-02-25 15:25:00,93.04,93.23,92.91,93.06,74774.0,86.8503,87.0277,86.729,86.869,74774.0
2020-02-25 15:30:00,93.04,93.04,92.62,92.82,102687.0,86.8503,86.8503,86.4583,86.645,102687.0
2020-02-25 15:35:00,92.82,92.86,92.68,92.79,88906.0,86.645,86.6823,86.5143,86.617,88906.0
2020-02-25 15:40:00,92.78,93.18,92.78,93.03,102722.0,86.6076,86.981,86.6076,86.841,102722.0
2020-02-25 15:45:00,93.05,93.3,92.94,92.94,128060.0,86.8597,87.093,86.757,86.757,128060.0
2020-02-25 15:50:00,92.96,93.03,92.79,92.82,179261.0,86.7756,86.841,86.617,86.645,179261.0
2020-02-25 15:55:00,92.81,93.03,92.7,92.9,408484.0,86.6356,86.841,86.5329,86.7196,408484.0
2020-02-26 09:30:00,93.08,93.43,92.93,93.2,309832.0,86.8877,87.2144,86.7476,86.9997,309832.0
2020-02-26 09:35:00,93.22,93.54,93.16,93.43,161509.0,87.0183,87.3171,86.9623,87.2144,161509.0
2020-02-26 09:40:00,93.42,93.73,93.38,93.42,160962.0,87.205,87.4944,87.1677,87.205,160962.0
2020-02-26 09:45:00,93.41,93.43,92.98,93.1,186158.0,87.1957,87.2144,86.7943,86.9063,186158.0
2020-02-26 09:50:00,93.09,93.38,93.06,93.22,120596.0,86.897,87.1677,86.869,87.0183,120596.0
2020-02-26 09:55:00,93.2,93.25,92.88,92.93,91409.0,86.9997,87.0464,86.701,86.7476,91409.0
2020-02-26 10:00:00,92.93,93.1,92.83,92.88,114261.0,86.7476,86.9063,86.6543,86.701,114261.0
2020-02-26 10:05:00,92.89,92.96,92.7,92.91,78315.0,86.7103,86.7756,86.5329,86.729,78315.0
2020-02-26 10:10:00,92.93,93.13,92.77,93.13,80148.0,86.7476,86.9343,86.5983,86.9343,80148.0
2020-02-26 10:15:00,93.15,93.33,93.08,93.31,92020.0,86.953,87.121,86.8877,87.1024,92020.0
2020-02-26 10:20:00,93.33,93.4,93.16,93.31,86774.0,87.121,87.1864,86.9623,87.1024,86774.0
2020-02-26 10:25:00,93.32,93.42,93.2,93.25,93790.0,87.1117,87.205,86.9997,87.0464,93790.0
2020-02-26 10:30:00,93.27,93.65,93.25,93.6,58108.0,87.065,87.4197,87.0464,87.3731,58108.0
2020-02-26 10:35:00,93.62,93.83,93.57,93.79,112461.0,87.3917,87.5878,87.3451,87.5504,112461.0
2020-02-26 10:40:00,93.8,94.09,93.79,94.04,75893.0,87.5598,87.8305,87.5504,87.7838,75893.0
2020-02-26 10:45:00,94.03,94.06,93.88,94.05,89763.0,87.7745,87.8025,87.6344,87.7931,89763.0
2020-02-26 10:50:00,94.05,94.24,93.98,94.08,75395.0,87.7931,87.9705,87.7278,87.8211,75395.0
2020-02-26 10:55:00,94.07,94.24,93.94,94.24,78691.0,87.8118,87.9705,87.6904,87.9705,78691.0
2020-02-26 11:00:00,94.23,94.27,94.11,94.25,52743.0,87.9612,87.9985,87.8491,87.9798,52743.0
2020-02-26 11:05:00,94.25,94.25,93.99,94.06,39318.0,87.9798,87.9798,87.7371,87.8025,39318.0
2020-02-26 11:10:00,94.07,94.08,93.82,93.92,56884.0,87.8118,87.8211,87.5784,87.6718,56884.0
2020-02-26 11:15:00,93.92,94.31,93.91,94.3,57226.0,87.6718,88.0358,87.6624,88.0265,57226.0
2020-02-26 11:20:00,94.3,94.5,94.27,94.48,63367.0,88.0265,88.2132,87.9985,88.1945,63367.0
2020-02-26 11:25:00,94.46,94.65,94.46,94.61,83700.0,88.1759,88.3532,88.1759,88.3159,83700.0
2020-02-26 11:30:00,94.59,94.64,94.51,94.54,102438.0,88.2972,88.3439,88.2225,88.2505,102438.0
2020-02-26 11:35:00,94.54,94.55,94.27,94.43,47302.0,88.2505,88.2599,87.9985,88.1479,47302.0
2020-02-26 11:40:00,94.44,94.49,94.12,94.18,43165.0,88.1572,88.2039,87.8585,87.9145,43165.0
2020-02-26 11:45:00,94.17,94.18,93.77,93.8,74396.0,87.9051,87.9145,87.5318,87.5598,74396.0
2020-02-26 11:50:00,93.83,93.85,93.61,93.67,52197.0,87.5878,87.6064,87.3824,87.4384,52197.0
2020-02-26 11:55:00,93.64,93.78,93.56,93.58,54083.0,87.4104,87.5411,87.3357,87.3544,54083.0
2020-02-26 12:00:00,93.6,93.67,93.31,93.33,68533.0,87.3731,87.4384,87.1024,87.121,68533.0
2020-02-26 12:05:00,93.36,93.41,93.01,93.21,68093.0,87.149,87.1957,86.8223,87.009,68093.0
2020-02-26 12:10:00,93.2,93.29,93.01,93.12,41289.0,86.9997,87.0837,86.8223,86.925,41289.0
2020-02-26 12:15:00,93.12,93.15,92.83,93.14,64922.0,86.925,86.953,86.6543,86.9437,64922.0
2020-02-26 12:20:00,93.12,93.41,93.1,93.41,80163.0,86.925,87.1957,86.9063,87.1957,80163.0
2020-02-26 12:25:00,93.37,93.45,93.26,93.37,49915.0,87.1584,87.233,87.0557,87.1584,49915.0
2020-02-26 12:30:00,93.39,93.93,93.39,93.9,105275.0,87.177,87.6811,87.177,87.6531,105275.0
2020-02-26 12:35:00,93.9,93.96,93.59,93.63,68992.0,87.6531,87.7091,87.3637,87.4011,68992.0
2020-02-26 12:40:00,93.62,93.69,93.4,93.42,71870.0,87.3917,87.4571,87.1864,87.205,71870.0
2020-02-26 12:45:00,93.44,93.69,93.44,93.63,120323.0,87.2237,87.4571,87.2237,87.4011,120323.0
2020-02-26 12:50:00,93.63,93.75,93.27,93.31,60273.0,87.4011,87.5131,87.065,87.1024,60273.0
2020-02-26 12:55:00,93.31,93.45,93.22,93.43,30311.0,87.1024,87.233,87.0183,87.2144,30311.0
2020-02-26 13:00:00,93.44,93.54,93.41,93.46,32338.0,87.2237,87.3171,87.1957,87.2424,32338.0
2020-02-26 13:05:00,93.47,93.48,93.12,93.14,41926.0,87.2517,87.2611,86.925,86.9437,41926.0
2020-02-26 13:10:00,93.17,93.19,93.06,93.15,37314.0,86.9717,86.9903,86.869,86.953,37314.0
2020-02-26 13:15:00,93.16,93.29,93.06,93.13,61428.0,86.9623,87.0837,86.869,86.9343,61428.0
2020-02-26 13:20:00,93.14,93.25,93.06,93.17,32004.0,86.9437,87.0464,86.869,86.9717,32004.0
2020-02-26 13:25:00,93.19,93.45,93.17,93.38,31162.0,86.9903,87.233,86.9717,87.1677,31162.0
2020-02-26 13:30:00,93.37,93.37,92.9,92.9,68493.0,87.1584,87.1584,86.7196,86.7196,68493.0
2020-02-26 13:35:00,92.91,92.96,92.39,92.44,134637.0,86.729,86.7756,86.2436,86.2902,134637.0
2020-02-26 13:40:00,92.42,92.52,92.29,92.34,133134.0,86.2716,86.3649,86.1502,86.1969,133134.0
2020-02-26 13:45:00,92.34,93.09,92.29,92.9,68563.0,86.1969,86.897,86.1502,86.7196,68563.0
2020-02-26 13:50:00,92.88,92.9,92.63,92.75,50585.0,86.701,86.7196,86.4676,86.5796,50585.0
2020-02-26 13:55:00,92.74,92.75,92.34,92.37,37613.0,86.5703,86.5796,86.1969,86.2249,37613.0
2020-02-26 14:00:00,92.39,92.76,92.27,92.52,47236.0,86.2436,86.589,86.1315,86.3649,47236.0
2020-02-26 14:05:00,92.49,92.71,92.48,92.5,46867.0,86.3369,86.5423,86.3276,86.3462,46867.0
2020-02-26 14:10:00,92.49,92.76,92.36,92.75,49322.0,86.3369,86.589,86.2156,86.5796,49322.0
2020-02-26 14:15:00,92.75,92.77,92.47,92.51,38341.0,86.5796,86.5983,86.3182,86.3556,38341.0
2020-02-26 14:20:00,92.52,92.8,92.51,92.8,29086.0,86.3649,86.6263,86.3556,86.6263,29086.0
2020-02-26 14:25:00,92.8,92.92,92.63,92.64,64257.0,86.6263,86.7383,86.4676,86.4769,64257.0
2020-02-26 14:30:00,92.65,92.82,92.48,92.57,62865.0,86.4863,86.645,86.3276,86.4116,62865.0
2020-02-26 14:35:00,92.57,92.83,92.53,92.63,45468.0,86.4116,86.6543,86.3743,86.4676,45468.0
2020-02-26 14:40:00,92.66,92.68,92.33,92.41,68723.0,86.4956,86.5143,86.1876,86.2622,68723.0
2020-02-26 14:45:00,92.42,92.66,92.3,92.43,67412.0,86.2716,86.4956,86.1596,86.2809,67412.0
2020-02-26 14:50:00,92.43,92.43,92.15,92.33,69714.0,86.2809,86.2809,86.0195,86.1876,69714.0
2020-02-26 14:55:00,92.32,92.47,92.06,92.09,63958.0,86.1782,86.3182,85.9355,85.9635,63958.0
2020-02-26 15:00:00,92.11,92.44,92.11,92.28,63304.0,85.9822,86.2902,85.9822,86.1409,63304.0
2020-02-26 15:05:00,92.29,92.33,92.12,92.28,47646.0,86.1502,86.1876,85.9915,86.1409,47646.0
2020-02-26 15:10:00,92.31,92.51,92.26,92.39,59641.0,86.1689,86.3556,86.1222,86.2436,59641.0
2020-02-26 15:15:00,92.39,92.71,92.38,92.63,51062.0,86.2436,86.5423,86.2342,86.4676,51062.0
2020-02-26 15:20:00,92.66,92.67,92.33,92.34,37114.0,86.4956,86.5049,86.1876,86.1969,37114.0
2020-02-26 15:25:00,92.34,92.4,92.16,92.31,80668.0,86.1969,86.2529,86.0289,86.1689,80668.0
2020-02-26 15:30:00,92.32,92.37,92.09,92.13,93772.0,86.1782,86.2249,85.9635,86.0009,93772.0
2020-02-26 15:35:00,92.14,92.31,92.11,92.31,84543.0,86.0102,86.1689,85.9822,86.1689,84543.0
2020-02-26 15:40:00,92.29,92.29,92.08,92.17,94687.0,86.1502,86.1502,85.9542,86.0382,94687.0
2020-02-26 15:45:00,92.17,92.19,92.06,92.16,108723.0,86.0382,86.0569,85.9355,86.0289,108723.0
2020-02-26 15:50:00,92.12,92.29,92.06,92.15,243291.0,85.9915,86.1502,85.9355,86.0195,243291.0
2020-02-26 15:55:00,92.14,92.26,91.99,92.03,720054.0,86.0102,86.1222,85.8702,85.9075,720054.0
2020-02-27 09:30:00,90.0,90.39,89.52,90.23,442541.0,84.0126,84.3766,83.5645,84.2273,442541.0
2020-02-27 09:35:00,90.2,90.76,90.03,90.76,202969.0,84.1993,84.722,84.0406,84.722,202969.0
2020-02-27 09:40:00,90.76,90.82,89.92,89.97,180262.0,84.722,84.778,83.9379,83.9846,180262.0
2020-02-27 09:45:00,89.92,89.95,89.33,89.76,166815.0,83.9379,83.9659,83.3871,83.7885,166815.0
2020-02-27 09:50:00,89.74,90.23,89.36,90.21,166789.0,83.7699,84.2273,83.4151,84.2086,166789.0
2020-02-27 09:55:00,90.18,90.46,89.98,90.11,150119.0,84.1806,84.442,83.9939,84.1152,150119.0
2020-02-27 10:00:00,90.13,90.39,89.74,89.76,181105.0,84.1339,84.3766,83.7699,83.7885,181105.0
2020-02-27 10:05:00,89.76,90.42,89.62,90.12,195337.0,83.7885,84.4046,83.6578,84.1246,195337.0
2020-02-27 10:10:00,90.1,90.4,89.99,90.16,83694.0,84.1059,84.386,84.0032,84.1619,83694.0
2020-02-27 10:15:00,90.15,90.16,89.71,90.01,186197.0,84.1526,84.1619,83.7419,84.0219,186197.0
2020-02-27 10:20:00,90.01,90.01,89.4,89.56,106854.0,84.0219,84.0219,83.4525,83.6018,106854.0
2020-02-27 10:25:00,89.55,89.66,89.34,89.56,173353.0,83.5925,83.6952,83.3965,83.6018,173353.0
2020-02-27 10:30:00,89.58,89.58,88.81,88.82,148460.0,83.6205,83.6205,82.9017,82.9111,148460.0
2020-02-27 10:35:00,88.85,89.71,88.73,89.7,118896.0,82.9391,83.7419,82.8271,83.7325,118896.0
2020-02-27 10:40:00,89.74,89.8,89.38,89.39,106220.0,83.7699,83.8259,83.4338,83.4431,106220.0
2020-02-27 10:45:00,89.38,89.83,89.37,89.74,90469.0,83.4338,83.8539,83.4245,83.7699,90469.0
2020-02-27 10:50:00,89.74,90.05,89.65,89.92,123766.0,83.7699,84.0592,83.6859,83.9379,123766.0
2020-02-27 10:55:00,89.95,90.6,89.86,90.57,72351.0,83.9659,84.5726,83.8819,84.5446,72351.0
2020-02-27 11:00:00,90.57,90.83,90.45,90.69,95745.0,84.5446,84.7873,84.4326,84.6567,95745.0
2020-02-27 11:05:00,90.69,91.02,90.53,91.01,113898.0,84.6567,84.9647,84.5073,84.9554,113898.0
2020-02-27 11:10:00,90.99,91.01,90.52,90.76,157832.0,84.9367,84.9554,84.498,84.722,157832.0
2020-02-27 11:15:00,90.83,90.87,90.5,90.85,91406.0,84.7873,84.8247,84.4793,84.806,91406.0
2020-02-27 11:20:00,90.89,90.92,90.5,90.51,125755.0,84.8434,84.8714,84.4793,84.4886,125755.0
2020-02-27 11:25:00,90.5,90.55,90.29,90.44,81746.0,84.4793,84.526,84.2833,84.4233,81746.0
2020-02-27 11:30:00,90.44,90.66,90.35,90.41,111837.0,84.4233,84.6287,84.3393,84.3953,111837.0
2020-02-27 11:35:00,90.46,90.59,90.19,90.49,96401.0,84.442,84.5633,84.1899,84.47,96401.0
2020-02-27 11:40:00,90.5,90.92,90.49,90.79,149745.0,84.4793,84.8714,84.47,84.75,149745.0
2020-02-27 11:45:00,90.78,90.97,90.53,90.88,117208.0,84.7407,84.918,84.5073,84.834,117208.0
2020-02-27 11:50:00,90.88,91.2,90.75,91.15,72722.0,84.834,85.1327,84.7127,85.0861,72722.0
2020-02-27 11:55:00,91.14,91.42,90.99,91.36,60916.0,85.0767,85.3381,84.9367,85.2821,60916.0
2020-02-27 12:00:00,91.34,91.55,91.21,91.35,87362.0,85.2634,85.4594,85.1421,85.2728,87362.0
2020-02-27 12:05:00,91.33,91.6,91.26,91.57,107747.0,85.2541,85.5061,85.1887,85.4781,107747.0
2020-02-27 12:10:00,91.57,91.97,91.57,91.96,83196.0,85.4781,85.8515,85.4781,85.8422,83196.0
2020-02-27 12:15:00,91.96,92.23,91.72,92.21,237832.0,85.8422,86.0942,85.6181,86.0755,237832.0
2020-02-27 12:20:00,92.18,92.19,91.67,91.7,261250.0,86.0475,86.0569,85.5715,85.5995,261250.0
2020-02-27 12:25:00,91.7,92.47,91.68,92.42,180261.0,85.5995,86.3182,85.5808,86.2716,180261.0
2020-02-27 12:30:00,92.4,92.89,92.3,92.79,141277.0,86.2529,86.7103,86.1596,86.617,141277.0
2020-02-27 12:35:00,92.78,93.06,92.76,92.9,137700.0,86.6076,86.869,86.589,86.7196,137700.0
2020-02-27 12:40:00,92.88,92.89,92.59,92.62,87759.0,86.701,86.7103,86.4303,86.4583,87759.0
2020-02-27 12:45:00,92.6,92.75,92.46,92.7,115690.0,86.4396,86.5796,86.3089,86.5329,115690.0
2020-02-27 12:50:00,92.72,92.73,92.46,92.52,62386.0,86.5516,86.5609,86.3089,86.3649,62386.0
2020-02-27 12:55:00,92.52,92.55,92.13,92.13,43611.0,86.3649,86.3929,86.0009,86.0009,43611.0
2020-02-27 13:00:00,92.16,92.43,91.93,92.39,58320.0,86.0289,86.2809,85.8142,86.2436,58320.0
2020-02-27 13:05:00,92.4,92.44,92.18,92.3,96144.0,86.2529,86.2902,86.0475,86.1596,96144.0
2020-02-27 13:10:00,92.29,92.56,92.23,92.52,48171.0,86.1502,86.4023,86.0942,86.3649,48171.0
2020-02-27 13:15:00,92.53,92.55,92.15,92.25,45018.0,86.3743,86.3929,86.0195,86.1129,45018.0
2020-02-27 13:20:00,92.24,92.35,92.01,92.1,46263.0,86.1035,86.2062,85.8888,85.9729,46263.0
2020-02-27 13:25:00,92.09,92.3,91.75,91.76,51270.0,85.9635,86.1596,85.6461,85.6555,51270.0
2020-02-27 13:30:00,91.76,91.93,91.65,91.69,59739.0,85.6555,85.8142,85.5528,85.5901,59739.0
2020-02-27 13:35:00,91.67,91.67,91.17,91.31,119400.0,85.5715,85.5715,85.1047,85.2354,119400.0
2020-02-27 13:40:00,91.31,91.43,90.53,90.69,70929.0,85.2354,85.3474,84.5073,84.6567,70929.0
2020-02-27 13:45:00,90.79,91.23,90.72,91.06,73136.0,84.75,85.1607,84.6847,85.002,73136.0
2020-02-27 13:50:00,91.05,91.53,90.89,91.51,71111.0,84.9927,85.4408,84.8434,85.4221,71111.0
2020-02-27 13:55:00,91.51,91.63,90.74,90.91,72872.0,85.4221,85.5341,84.7033,84.862,72872.0
2020-02-27 14:00:00,90.88,90.94,90.55,90.7,88931.0,84.834,84.89,84.526,84.666,88931.0
2020-02-27 14:05:00,90.74,90.93,90.58,90.66,70062.0,84.7033,84.8807,84.554,84.6287,70062.0
2020-02-27 14:10:00,90.67,90.87,90.52,90.82,52420.0,84.638,84.8247,84.498,84.778,52420.0
2020-02-27 14:15:00,90.83,90.92,90.52,90.54,51181.0,84.7873,84.8714,84.498,84.5166,51181.0
2020-02-27 14:20:00,90.57,90.91,90.55,90.9,56527.0,84.5446,84.862,84.526,84.8527,56527.0
2020-02-27 14:25:00,90.89,91.21,90.81,91.13,56669.0,84.8434,85.1421,84.7687,85.0674,56669.0
2020-02-27 14:30:00,91.11,91.11,90.71,90.77,42025.0,85.0487,85.0487,84.6753,84.7313,42025.0
2020-02-27 14:35:00,90.78,91.01,90.7,90.85,44092.0,84.7407,84.9554,84.666,84.806,44092.0
2020-02-27 14:40:00,90.88,90.92,90.67,90.8,55361.0,84.834,84.8714,84.638,84.7593,55361.0
2020-02-27 14:45:00,90.77,90.77,90.46,90.61,80452.0,84.7313,84.7313,84.442,84.582,80452.0
2020-02-27 14:50:00,90.62,90.7,90.51,90.58,45939.0,84.5913,84.666,84.4886,84.554,45939.0
2020-02-27 14:55:00,90.59,90.59,90.3,90.36,69821.0,84.5633,84.5633,84.2926,84.3486,69821.0
2020-02-27 15:00:00,90.36,90.41,89.97,90.15,136030.0,84.3486,84.3953,83.9846,84.1526,136030.0
2020-02-27 15:05:00,90.16,90.4,90.11,90.36,122296.0,84.1619,84.386,84.1152,84.3486,122296.0
2020-02-27 15:10:00,90.41,90.49,90.21,90.21,124964.0,84.3953,84.47,84.2086,84.2086,124964.0
2020-02-27 15:15:00,90.2,90.37,90.06,90.06,64257.0,84.1993,84.358,84.0686,84.0686,64257.0
2020-02-27 15:20:00,90.07,90.09,89.92,89.98,58527.0,84.0779,84.0966,83.9379,83.9939,58527.0
2020-02-27 15:25:00,89.99,90.12,89.86,89.87,70761.0,84.0032,84.1246,83.8819,83.8912,70761.0
2020-02-27 15:30:00,89.88,89.95,89.67,89.86,108371.0,83.9005,83.9659,83.7045,83.8819,108371.0
2020-02-27 15:35:00,89.87,89.87,89.64,89.64,139170.0,83.8912,83.8912,83.6765,83.6765,139170.0
2020-02-27 15:40:00,89.65,89.7,89.35,89.4,174886.0,83.6859,83.7325,83.4058,83.4525,174886.0
2020-02-27 15:45:00,89.4,89.66,89.32,89.41,172902.0,83.4525,83.6952,83.3778,83.4618,172902.0
2020-02-27 15:50:00,89.41,89.5,88.96,89.17,309988.0,83.4618,83.5458,83.0418,83.2378,309988.0
2020-02-27 15:55:00,89.15,89.24,88.5,88.51,692338.0,83.2191,83.3031,82.6124,82.6217,692338.0
2020-02-28 09:30:00,86.03,87.64,85.85,87.34,513899.0,80.5268,82.0338,80.3583,81.753,513899.0
2020-02-28 09:35:00,87.29,87.8,87.11,87.37,174718.0,81.7062,82.1836,81.5377,81.7811,174718.0
2020-02-28 09:40:00,87.37,88.21,87.2,87.34,225073.0,81.7811,82.5674,81.622,81.753,225073.0
2020-02-28 09:45:00,87.32,87.35,86.52,86.79,181166.0,81.7343,81.7624,80.9855,81.2382,181166.0
2020-02-28 09:50:00,86.78,86.95,86.08,86.2,117697.0,81.2288,81.388,80.5736,80.6859,117697.0
2020-02-28 09:55:00,86.14,86.25,85.76,86.19,184955.0,80.6298,80.7327,80.2741,80.6766,184955.0
2020-02-28 10:00:00,86.18,86.28,85.42,85.48,141983.0,80.6672,80.7608,79.9558,80.012,141983.0
2020-02-28 10:05:00,85.5,86.42,85.5,86.19,115345.0,80.0307,80.8919,80.0307,80.6766,115345.0
2020-02-28 10:10:00,86.17,86.25,85.56,85.92,122236.0,80.6579,80.7327,80.0869,80.4238,122236.0
2020-02-28 10:15:00,85.93,86.43,85.75,86.16,122058.0,80.4332,80.9012,80.2647,80.6485,122058.0
2020-02-28 10:20:00,86.22,86.36,85.6,85.84,123298.0,80.7047,80.8357,80.1243,80.349,123298.0
2020-02-28 10:25:00,85.87,86.24,85.2,85.25,184806.0,80.377,80.7234,79.7499,79.7967,184806.0
2020-02-28 10:30:00,85.22,85.92,85.15,85.92,164663.0,79.7686,80.4238,79.7031,80.4238,164663.0
2020-02-28 10:35:00,85.93,86.17,85.68,85.8,188516.0,80.4332,80.6579,80.1992,80.3115,188516.0
2020-02-28 10:40:00,85.84,86.15,85.72,85.84,150817.0,80.349,80.6391,80.2366,80.349,150817.0
2020-02-28 10:45:00,85.84,86.16,85.72,85.83,131458.0,80.349,80.6485,80.2366,80.3396,131458.0
2020-02-28 10:50:00,85.82,86.79,85.82,86.79,77089.0,80.3302,81.2382,80.3302,81.2382,77089.0
2020-02-28 10:55:00,86.75,86.78,86.18,86.5,126435.0,81.2008,81.2288,80.6672,80.9667,126435.0
2020-02-28 11:00:00,86.46,86.57,85.97,86.18,103909.0,80.9293,81.0323,80.4706,80.6672,103909.0
2020-02-28 11:05:00,86.16,86.17,85.62,85.74,79034.0,80.6485,80.6579,80.143,80.2554,79034.0
2020-02-28 11:10:00,85.76,86.12,85.65,86.0,82583.0,80.2741,80.6111,80.1711,80.4987,82583.0
2020-02-28 11:15:00,86.01,86.35,85.9,86.33,97968.0,80.5081,80.8263,80.4051,80.8076,97968.0
2020-02-28 11:20:00,86.34,86.53,86.23,86.45,98787.0,80.817,80.9948,80.714,80.9199,98787.0
2020-02-28 11:25:00,86.44,86.55,86.09,86.53,103734.0,80.9106,81.0135,80.583,80.9948,103734.0
2020-02-28 11:30:00,86.56,86.95,86.48,86.73,86204.0,81.0229,81.388,80.948,81.182,86204.0
2020-02-28 11:35:00,86.75,87.21,86.66,87.2,89782.0,81.2008,81.6313,81.1165,81.622,89782.0
2020-02-28 11:40:00,87.13,87.82,87.07,87.5,252596.0,81.5564,82.2023,81.5003,81.9028,252596.0
2020-02-28 11:45:00,87.46,87.46,86.63,86.78,100286.0,81.8653,81.8653,81.0884,81.2288,100286.0
2020-02-28 11:50:00,86.77,86.98,86.22,86.36,98242.0,81.2195,81.416,80.7047,80.8357,98242.0
2020-02-28 11:55:00,86.34,86.58,86.09,86.45,98926.0,80.817,81.0416,80.583,80.9199,98926.0
2020-02-28 12:00:00,86.45,86.48,85.92,86.23,70756.0,80.9199,80.948,80.4238,80.714,70756.0
2020-02-28 12:05:00,86.23,86.71,86.21,86.4,91840.0,80.714,81.1633,80.6953,80.8731,91840.0
2020-02-28 12:10:00,86.4,86.6,86.37,86.42,50053.0,80.8731,81.0603,80.8451,80.8919,50053.0
2020-02-28 12:15:00,86.41,86.5,86.13,86.48,54044.0,80.8825,80.9667,80.6204,80.948,54044.0
2020-02-28 12:20:00,86.49,86.75,86.33,86.34,37700.0,80.9574,81.2008,80.8076,80.817,37700.0
2020-02-28 12:25:00,86.3,86.77,86.26,86.73,59677.0,80.7795,81.2195,80.7421,81.182,59677.0
2020-02-28 12:30:00,86.75,87.04,86.73,86.85,76924.0,81.2008,81.4722,81.182,81.2944,76924.0
2020-02-28 12:35:00,86.87,87.16,86.57,86.75,53898.0,81.3131,81.5845,81.0323,81.2008,53898.0
2020-02-28 12:40:00,86.77,86.9,86.38,86.44,58141.0,81.2195,81.3412,80.8544,80.9106,58141.0
2020-02-28 12:45:00,86.45,86.46,86.03,86.23,55918.0,80.9199,80.9293,80.5268,80.714,55918.0
2020-02-28 12:50:00,86.22,86.61,86.1,86.61,61886.0,80.7047,81.0697,80.5923,81.0697,61886.0
2020-02-28 12:55:00,86.61,86.9,86.51,86.87,52658.0,81.0697,81.3412,80.9761,81.3131,52658.0
2020-02-28 13:00:00,86.89,87.16,86.61,86.61,56692.0,81.3318,81.5845,81.0697,81.0697,56692.0
2020-02-28 13:05:00,86.65,87.13,86.65,86.98,58252.0,81.1071,81.5564,81.1071,81.416,58252.0
2020-02-28 13:10:00,86.94,86.97,86.52,86.55,86554.0,81.3786,81.4067,80.9855,81.0135,86554.0
2020-02-28 13:15:00,86.52,87.07,86.4,86.86,90915.0,80.9855,81.5003,80.8731,81.3037,90915.0
2020-02-28 13:20:00,86.85,86.98,86.68,86.84,78592.0,81.2944,81.416,81.1352,81.285,78592.0
2020-02-28 13:25:00,86.84,87.2,86.64,86.69,89389.0,81.285,81.622,81.0978,81.1446,89389.0
2020-02-28 13:30:00,86.66,86.66,86.1,86.12,103067.0,81.1165,81.1165,80.5923,80.6111,103067.0
2020-02-28 13:35:00,86.13,86.25,85.95,86.02,80509.0,80.6204,80.7327,80.4519,80.5174,80509.0
2020-02-28 13:40:00,86.03,86.05,85.7,85.76,75162.0,80.5268,80.5455,80.2179,80.2741,75162.0
2020-02-28 13:45:00,85.75,85.96,85.47,85.9,86613.0,80.2647,80.4613,80.0026,80.4051,86613.0
2020-02-28 13:50:00,85.91,85.92,85.6,85.84,83711.0,80.4145,80.4238,80.1243,80.349,83711.0
2020-02-28 13:55:00,85.83,86.08,85.67,86.04,56385.0,80.3396,80.5736,80.1898,80.5362,56385.0
2020-02-28 14:00:00,86.04,86.04,85.53,85.6,78773.0,80.5362,80.5362,80.0588,80.1243,78773.0
2020-02-28 14:05:00,85.62,85.74,85.55,85.68,70283.0,80.143,80.2554,80.0775,80.1992,70283.0
2020-02-28 14:10:00,85.69,86.07,85.65,85.94,104714.0,80.2086,80.5642,80.1711,80.4426,104714.0
2020-02-28 14:15:00,85.94,86.22,85.79,86.08,137818.0,80.4426,80.7047,80.3022,80.5736,137818.0
2020-02-28 14:20:00,86.06,86.53,85.88,86.3,143041.0,80.5549,80.9948,80.3864,80.7795,143041.0
2020-02-28 14:25:00,86.3,86.6,86.16,86.56,184917.0,80.7795,81.0603,80.6485,81.0229,184917.0
2020-02-28 14:30:00,86.55,87.38,86.45,86.92,178719.0,81.0135,81.7905,80.9199,81.3599,178719.0
2020-02-28 14:35:00,86.9,87.06,86.65,86.68,90952.0,81.3412,81.4909,81.1071,81.1352,90952.0
2020-02-28 14:40:00,86.69,87.76,86.58,87.74,118581.0,81.1446,82.1461,81.0416,82.1274,118581.0
2020-02-28 14:45:00,87.66,87.86,87.08,87.34,145682.0,82.0525,82.2397,81.5096,81.753,145682.0
2020-02-28 14:50:00,87.35,87.57,87.04,87.29,163013.0,81.7624,81.9683,81.4722,81.7062,163013.0
2020-02-28 14:55:00,87.26,87.29,86.79,86.93,107455.0,81.6781,81.7062,81.2382,81.3692,107455.0
2020-02-28 15:00:00,86.92,87.1,86.59,86.66,102052.0,81.3599,81.5284,81.051,81.1165,102052.0
2020-02-28 15:05:00,86.63,86.83,86.34,86.7,124442.0,81.0884,81.2756,80.817,81.1539,124442.0
2020-02-28 15:10:00,86.67,87.11,86.6,87.05,182766.0,81.1259,81.5377,81.0603,81.4816,182766.0
2020-02-28 15:15:00,87.04,87.76,86.97,87.64,262184.0,81.4722,82.1461,81.4067,82.0338,262184.0
2020-02-28 15:20:00,87.64,87.69,87.24,87.33,222883.0,82.0338,82.0806,81.6594,81.7436,222883.0
2020-02-28 15:25:00,87.33,87.47,86.72,86.72,138980.0,81.7436,81.8747,81.1727,81.1727,138980.0
2020-02-28 15:30:00,86.71,87.31,86.7,87.06,213612.0,81.1633,81.7249,81.1539,81.4909,213612.0
2020-02-28 15:35:00,87.0,87.08,86.86,87.01,159117.0,81.4348,81.5096,81.3037,81.4441,159117.0
2020-02-28 15:40:00,87.03,87.13,86.68,86.73,300397.0,81.4628,81.5564,81.1352,81.182,300397.0
2020-02-28 15:45:00,86.72,88.0,86.69,88.0,466570.0,81.1727,82.3708,81.1446,82.3708,466570.0
2020-02-28 15:50:00,87.96,88.38,87.69,88.31,530344.0,82.3333,82.7265,82.0806,82.661,530344.0
2020-02-28 15:55:00,88.31,89.47,88.3,89.45,891214.0,82.661,83.7468,82.6516,83.728,891214.0
2020-03-02 09:30:00,89.6,89.9,89.29,89.38,391720.0,83.8684,84.1493,83.5783,83.6625,391720.0
2020-03-02 09:35:00,89.4,89.47,88.63,88.83,151314.0,83.6812,83.7468,82.9605,83.1477,151314.0
2020-03-02 09:40:00,88.83,89.53,88.8,89.11,130922.0,83.1477,83.8029,83.1196,83.4098,130922.0
2020-03-02 09:45:00,89.11,89.64,89.1,89.43,132008.0,83.4098,83.9059,83.4004,83.7093,132008.0
2020-03-02 09:50:00,89.37,89.39,88.93,89.08,107542.0,83.6532,83.6719,83.2413,83.3817,107542.0
2020-03-02 09:55:00,89.05,89.21,88.66,88.76,126584.0,83.3536,83.5034,82.9886,83.0822,126584.0
2020-03-02 10:00:00,88.7,88.91,88.44,88.66,103301.0,83.026,83.2226,82.7826,82.9886,103301.0
2020-03-02 10:05:00,88.62,88.64,88.02,88.27,128910.0,82.9511,82.9699,82.3895,82.6235,128910.0
2020-03-02 10:10:00,88.31,88.77,88.28,88.73,85762.0,82.661,83.0915,82.6329,83.0541,85762.0
2020-03-02 10:15:00,88.77,88.84,88.33,88.43,100853.0,83.0915,83.1571,82.6797,82.7733,100853.0
2020-03-02 10:20:00,88.42,88.49,87.91,88.1,81710.0,82.7639,82.8294,82.2865,82.4644,81710.0
2020-03-02 10:25:00,88.11,88.67,88.09,88.67,86782.0,82.4738,82.9979,82.455,82.9979,86782.0
2020-03-02 10:30:00,88.68,88.8,88.27,88.48,80869.0,83.0073,83.1196,82.6235,82.8201,80869.0
2020-03-02 10:35:00,88.51,89.18,88.48,89.06,64652.0,82.8482,83.4753,82.8201,83.363,64652.0
2020-03-02 10:40:00,89.08,89.29,88.94,89.28,61904.0,83.3817,83.5783,83.2507,83.5689,61904.0
2020-03-02 10:45:00,89.27,89.65,89.25,89.6,79603.0,83.5596,83.9152,83.5408,83.8684,79603.0
2020-03-02 10:50:00,89.57,89.91,89.54,89.8,95376.0,83.8404,84.1586,83.8123,84.0556,95376.0
2020-03-02 10:55:00,89.85,89.87,89.41,89.5,122143.0,84.1024,84.1212,83.6906,83.7748,122143.0
2020-03-02 11:00:00,89.44,89.61,89.35,89.55,169052.0,83.7187,83.8778,83.6344,83.8216,169052.0
2020-03-02 11:05:00,89.51,89.55,89.22,89.37,94311.0,83.7842,83.8216,83.5127,83.6532,94311.0
2020-03-02 11:10:00,89.37,90.0,89.33,89.92,76527.0,83.6532,84.2429,83.6157,84.168,76527.0
2020-03-02 11:15:00,89.95,90.28,89.86,89.91,89870.0,84.1961,84.5049,84.1118,84.1586,89870.0
2020-03-02 11:20:00,89.97,90.28,89.89,90.18,81091.0,84.2148,84.5049,84.1399,84.4113,81091.0
2020-03-02 11:25:00,90.18,90.34,90.11,90.19,63274.0,84.4113,84.5611,84.3458,84.4207,63274.0
2020-03-02 11:30:00,90.24,90.48,90.07,90.12,106162.0,84.4675,84.6921,84.3084,84.3552,106162.0
2020-03-02 11:35:00,90.18,90.56,90.09,90.5,84979.0,84.4113,84.767,84.3271,84.7109,84979.0
2020-03-02 11:40:00,90.49,90.49,90.15,90.35,128902.0,84.7015,84.7015,84.3833,84.5705,128902.0
2020-03-02 11:45:00,90.37,90.45,90.18,90.38,100791.0,84.5892,84.6641,84.4113,84.5985,100791.0
2020-03-02 11:50:00,90.39,90.84,90.3,90.75,88179.0,84.6079,85.0291,84.5237,84.9449,88179.0
2020-03-02 11:55:00,90.76,91.08,90.67,90.8,123323.0,84.9542,85.2538,84.87,84.9917,123323.0
2020-03-02 12:00:00,90.83,90.9,90.66,90.73,100038.0,85.0198,85.0853,84.8606,84.9262,100038.0
2020-03-02 12:05:00,90.74,90.85,90.62,90.72,58904.0,84.9355,85.0385,84.8232,84.9168,58904.0
2020-03-02 12:10:00,90.71,90.78,90.49,90.64,100483.0,84.9074,84.973,84.7015,84.8419,100483.0
2020-03-02 12:15:00,90.66,90.68,90.39,90.58,87061.0,84.8606,84.8794,84.6079,84.7858,87061.0
2020-03-02 12:20:00,90.58,90.62,90.18,90.24,55386.0,84.7858,84.8232,84.4113,84.4675,55386.0
2020-03-02 12:25:00,90.23,90.52,90.23,90.51,64971.0,84.4581,84.7296,84.4581,84.7202,64971.0
2020-03-02 12:30:00,90.48,90.81,90.48,90.73,62526.0,84.6921,85.001,84.6921,84.9262,62526.0
2020-03-02 12:35:00,90.78,90.94,90.76,90.92,47249.0,84.973,85.1227,84.9542,85.104,47249.0
2020-03-02 12:40:00,90.92,90.98,90.68,90.77,48213.0,85.104,85.1602,84.8794,84.9636,48213.0
2020-03-02 12:45:00,90.79,90.93,90.78,90.87,80009.0,84.9823,85.1134,84.973,85.0572,80009.0
2020-03-02 12:50:00,90.92,90.96,90.73,90.9,44903.0,85.104,85.1414,84.9262,85.0853,44903.0
2020-03-02 12:55:00,90.91,91.02,90.83,90.97,55269.0,85.0946,85.1976,85.0198,85.1508,55269.0
2020-03-02 13:00:00,90.98,91.02,90.78,90.98,48622.0,85.1602,85.1976,84.973,85.1602,48622.0
2020-03-02 13:05:00,90.95,90.98,90.77,90.77,74736.0,85.1321,85.1602,84.9636,84.9636,74736.0
2020-03-02 13:10:00,90.78,90.88,90.56,90.66,160737.0,84.973,85.0666,84.767,84.8606,160737.0
2020-03-02 13:15:00,90.66,90.73,90.46,90.52,57012.0,84.8606,84.9262,84.6734,84.7296,57012.0
2020-03-02 13:20:00,90.52,90.63,90.33,90.35,74235.0,84.7296,84.8326,84.5517,84.5705,74235.0
2020-03-02 13:25:00,90.35,90.51,90.13,90.32,47461.0,84.5705,84.7202,84.3645,84.5424,47461.0
2020-03-02 13:30:00,90.31,90.42,90.11,90.31,59173.0,84.533,84.636,84.3458,84.533,59173.0
2020-03-02 13:35:00,90.31,90.59,90.28,90.57,44963.0,84.533,84.7951,84.5049,84.7764,44963.0
2020-03-02 13:40:00,90.58,90.71,90.44,90.6,65502.0,84.7858,84.9074,84.6547,84.8045,65502.0
2020-03-02 13:45:00,90.63,90.74,90.29,90.43,59962.0,84.8326,84.9355,84.5143,84.6453,59962.0
2020-03-02 13:50:00,90.38,90.63,90.18,90.22,55756.0,84.5985,84.8326,84.4113,84.4488,55756.0
2020-03-02 13:55:00,90.22,90.89,90.22,90.89,87970.0,84.4488,85.0759,84.4488,85.0759,87970.0
2020-03-02 14:00:00,90.86,90.92,90.74,90.87,61915.0,85.0478,85.104,84.9355,85.0572,61915.0
2020-03-02 14:05:00,90.9,91.06,90.71,91.04,70939.0,85.0853,85.235,84.9074,85.2163,70939.0
2020-03-02 14:10:00,91.06,91.06,90.77,90.9,94021.0,85.235,85.235,84.9636,85.0853,94021.0
2020-03-02 14:15:00,90.89,90.89,90.73,90.78,62944.0,85.0759,85.0759,84.9262,84.973,62944.0
2020-03-02 14:20:00,90.81,90.88,90.67,90.67,83126.0,85.001,85.0666,84.87,84.87,83126.0
2020-03-02 14:25:00,90.68,90.75,90.4,90.45,83034.0,84.8794,84.9449,84.6173,84.6641,83034.0
2020-03-02 14:30:00,90.44,90.61,90.37,90.38,65138.0,84.6547,84.8138,84.5892,84.5985,65138.0
2020-03-02 14:35:00,90.4,90.43,90.01,90.1,71891.0,84.6173,84.6453,84.2522,84.3365,71891.0
2020-03-02 14:40:00,90.1,90.1,89.77,89.97,67934.0,84.3365,84.3365,84.0276,84.2148,67934.0
2020-03-02 14:45:00,89.94,90.35,89.8,90.3,71786.0,84.1867,84.5705,84.0556,84.5237,71786.0
2020-03-02 14:50:00,90.3,90.45,90.05,90.45,121328.0,84.5237,84.6641,84.2897,84.6641,121328.0
2020-03-02 14:55:00,90.47,90.51,90.05,90.13,106415.0,84.6828,84.7202,84.2897,84.3645,106415.0
2020-03-02 15:00:00,90.13,90.45,90.13,90.42,69768.0,84.3645,84.6641,84.3645,84.636,69768.0
2020-03-02 15:05:00,90.44,90.86,90.44,90.67,105058.0,84.6547,85.0478,84.6547,84.87,105058.0
2020-03-02 15:10:00,90.66,90.83,90.51,90.77,69657.0,84.8606,85.0198,84.7202,84.9636,69657.0
2020-03-02 15:15:00,90.74,90.87,90.6,90.69,62779.0,84.9355,85.0572,84.8045,84.8887,62779.0
2020-03-02 15:20:00,90.7,91.27,90.67,91.27,91233.0,84.8981,85.4316,84.87,85.4316,91233.0
2020-03-02 15:25:00,91.27,91.5,91.17,91.29,86117.0,85.4316,85.6469,85.338,85.4503,86117.0
2020-03-02 15:30:00,91.31,91.54,91.27,91.48,118252.0,85.4691,85.6843,85.4316,85.6282,118252.0
2020-03-02 15:35:00,91.48,91.87,91.45,91.85,126573.0,85.6282,85.9932,85.6001,85.9745,126573.0
2020-03-02 15:40:00,91.82,91.95,91.73,91.82,159689.0,85.9464,86.0681,85.8622,85.9464,159689.0
2020-03-02 15:45:00,91.79,92.39,91.77,92.39,241169.0,85.9184,86.48,85.8996,86.48,241169.0
2020-03-02 15:50:00,92.45,93.11,92.4,93.11,554858.0,86.5361,87.1539,86.4893,87.1539,554858.0
2020-03-02 15:55:00,93.11,93.14,92.56,92.69,677978.0,87.1539,87.182,86.6391,86.7608,677978.0
2020-03-03 09:30:00,92.73,92.75,91.97,92.28,436139.0,86.7982,86.8169,86.0868,86.377,436139.0
2020-03-03 09:35:00,92.28,92.28,91.64,92.13,117743.0,86.377,86.377,85.7779,86.2366,117743.0
2020-03-03 09:40:00,92.15,92.62,92.06,92.38,140255.0,86.2553,86.6953,86.1711,86.4706,140255.0
2020-03-03 09:45:00,92.41,92.81,92.34,92.75,193536.0,86.4987,86.8731,86.4332,86.8169,193536.0
2020-03-03 09:50:00,92.75,92.95,92.41,92.51,153518.0,86.8169,87.0041,86.4987,86.5923,153518.0
2020-03-03 09:55:00,92.53,92.6,91.96,92.45,98935.0,86.611,86.6765,86.0775,86.5361,98935.0
2020-03-03 10:00:00,92.45,94.88,92.43,94.7,159050.0,86.5361,88.8107,86.5174,88.6422,159050.0
2020-03-03 10:05:00,94.75,94.95,94.19,94.67,211099.0,88.689,88.8762,88.1648,88.6141,211099.0
2020-03-03 10:10:00,94.68,94.87,93.91,93.91,223759.0,88.6235,88.8013,87.9027,87.9027,223759.0
2020-03-03 10:15:00,93.91,94.33,93.44,93.84,210342.0,87.9027,88.2959,87.4628,87.8372,210342.0
2020-03-03 10:20:00,93.84,94.68,93.76,94.66,105485.0,87.8372,88.6235,87.7623,88.6048,105485.0
2020-03-03 10:25:00,94.64,94.65,93.91,93.98,155139.0,88.586,88.5954,87.9027,87.9683,155139.0
2020-03-03 10:30:00,93.96,94.34,93.76,93.89,88823.0,87.9495,88.3052,87.7623,87.884,88823.0
2020-03-03 10:35:00,93.88,94.53,93.87,94.45,71902.0,87.8747,88.4831,87.8653,88.4082,71902.0
2020-03-03 10:40:00,94.39,94.98,94.31,94.61,109415.0,88.352,88.9043,88.2771,88.558,109415.0
2020-03-03 10:45:00,94.59,94.68,93.96,94.2,69325.0,88.5392,88.6235,87.9495,88.1742,69325.0
2020-03-03 10:50:00,94.11,94.23,93.8,94.04,71387.0,88.0899,88.2023,87.7998,88.0244,71387.0
2020-03-03 10:55:00,94.04,94.41,93.93,94.26,84457.0,88.0244,88.3708,87.9215,88.2303,84457.0
2020-03-03 11:00:00,94.22,94.49,93.92,94.02,99416.0,88.1929,88.4456,87.9121,88.0057,99416.0
2020-03-03 11:05:00,94.02,94.02,93.46,93.8,111288.0,88.0057,88.0057,87.4815,87.7998,111288.0
2020-03-03 11:10:00,93.78,93.86,93.0,93.14,165924.0,87.7811,87.8559,87.0509,87.182,165924.0
2020-03-03 11:15:00,93.17,93.58,93.14,93.15,103616.0,87.2101,87.5938,87.182,87.1914,103616.0
2020-03-03 11:20:00,93.17,93.28,92.59,92.63,153835.0,87.2101,87.313,86.6672,86.7046,153835.0
2020-03-03 11:25:00,92.64,92.97,92.21,92.5,146523.0,86.714,87.0229,86.3115,86.5829,146523.0
2020-03-03 11:30:00,92.52,92.75,92.24,92.59,76938.0,86.6017,86.8169,86.3396,86.6672,76938.0
2020-03-03 11:35:00,92.65,93.26,92.58,93.26,81328.0,86.7233,87.2943,86.6578,87.2943,81328.0
2020-03-03 11:40:00,93.32,93.39,92.86,93.03,66276.0,87.3505,87.416,86.9199,87.079,66276.0
2020-03-03 11:45:00,93.08,93.17,92.71,92.71,77496.0,87.1258,87.2101,86.7795,86.7795,77496.0
2020-03-03 11:50:00,92.72,93.75,92.72,93.56,63466.0,86.7889,87.753,86.7889,87.5751,63466.0
2020-03-03 11:55:00,93.56,93.57,93.27,93.52,50261.0,87.5751,87.5845,87.3037,87.5377,50261.0
2020-03-03 12:00:00,93.5,93.52,93.27,93.47,69979.0,87.519,87.5377,87.3037,87.4909,69979.0
2020-03-03 12:05:00,93.48,93.72,93.36,93.63,62605.0,87.5002,87.7249,87.3879,87.6406,62605.0
2020-03-03 12:10:00,93.62,93.62,93.11,93.15,38576.0,87.6313,87.6313,87.1539,87.1914,38576.0
2020-03-03 12:15:00,93.16,93.2,92.93,93.12,82604.0,87.2007,87.2382,86.9854,87.1633,82604.0
2020-03-03 12:20:00,93.07,93.4,93.0,93.39,69339.0,87.1165,87.4254,87.0509,87.416,69339.0
2020-03-03 12:25:00,93.38,93.44,92.79,93.06,64458.0,87.4066,87.4628,86.8544,87.1071,64458.0
2020-03-03 12:30:00,93.1,93.12,92.84,92.99,68580.0,87.1446,87.1633,86.9012,87.0416,68580.0
2020-03-03 12:35:00,92.96,93.28,92.89,93.28,53767.0,87.0135,87.313,86.948,87.313,53767.0
2020-03-03 12:40:00,93.24,93.4,93.06,93.09,49644.0,87.2756,87.4254,87.1071,87.1352,49644.0
2020-03-03 12:45:00,93.15,93.59,93.15,93.46,53671.0,87.1914,87.6032,87.1914,87.4815,53671.0
2020-03-03 12:50:00,93.47,93.47,93.03,93.1,80371.0,87.4909,87.4909,87.079,87.1446,80371.0
2020-03-03 12:55:00,93.11,93.19,92.93,93.1,61461.0,87.1539,87.2288,86.9854,87.1446,61461.0
2020-03-03 13:00:00,93.06,93.07,92.62,92.86,58789.0,87.1071,87.1165,86.6953,86.9199,58789.0
2020-03-03 13:05:00,92.88,92.96,92.68,92.78,87826.0,86.9386,87.0135,86.7514,86.845,87826.0
2020-03-03 13:10:00,92.77,92.88,92.41,92.45,61994.0,86.8357,86.9386,86.4987,86.5361,61994.0
2020-03-03 13:15:00,92.46,92.52,92.18,92.26,85649.0,86.5455,86.6017,86.2834,86.3583,85649.0
2020-03-03 13:20:00,92.31,92.51,91.97,92.03,103221.0,86.4051,86.5923,86.0868,86.143,103221.0
2020-03-03 13:25:00,92.0,92.17,91.73,92.09,68310.0,86.1149,86.274,85.8622,86.1992,68310.0
2020-03-03 13:30:00,92.06,92.23,91.72,92.2,50116.0,86.1711,86.3302,85.8528,86.3021,50116.0
2020-03-03 13:35:00,92.16,92.36,91.93,92.26,47812.0,86.2647,86.4519,86.0494,86.3583,47812.0
2020-03-03 13:40:00,92.24,92.28,91.77,91.77,51104.0,86.3396,86.377,85.8996,85.8996,51104.0
2020-03-03 13:45:00,91.82,91.92,91.56,91.56,76074.0,85.9464,86.04,85.7031,85.7031,76074.0
2020-03-03 13:50:00,91.57,91.81,91.51,91.7,121405.0,85.7124,85.9371,85.6563,85.8341,121405.0
2020-03-03 13:55:00,91.72,91.88,91.53,91.59,67364.0,85.8528,86.0026,85.675,85.7311,67364.0
2020-03-03 14:00:00,91.56,91.92,91.46,91.56,69240.0,85.7031,86.04,85.6095,85.7031,69240.0
2020-03-03 14:05:00,91.58,91.58,91.01,91.03,93511.0,85.7218,85.7218,85.1882,85.207,93511.0
2020-03-03 14:10:00,91.05,91.75,91.04,91.66,75722.0,85.2257,85.8809,85.2163,85.7967,75722.0
2020-03-03 14:15:00,91.67,91.75,90.74,90.79,96481.0,85.806,85.8809,84.9355,84.9823,96481.0
2020-03-03 14:20:00,90.78,91.16,90.59,90.73,54098.0,84.973,85.3287,84.7951,84.9262,54098.0
2020-03-03 14:25:00,90.66,91.5,90.66,91.34,45931.0,84.8606,85.6469,84.8606,85.4971,45931.0
2020-03-03 14:30:00,91.34,91.5,91.14,91.39,52250.0,85.4971,85.6469,85.3099,85.5439,52250.0
2020-03-03 14:35:00,91.38,91.44,90.8,90.8,41097.0,85.5346,85.5907,84.9917,84.9917,41097.0
2020-03-03 14:40:00,90.84,90.96,90.57,90.81,70626.0,85.0291,85.1414,84.7764,85.001,70626.0
2020-03-03 14:45:00,90.77,91.46,90.72,91.4,73122.0,84.9636,85.6095,84.9168,85.5533,73122.0
2020-03-03 14:50:00,91.44,91.69,90.97,91.66,49357.0,85.5907,85.8247,85.1508,85.7967,49357.0
2020-03-03 14:55:00,91.61,91.66,91.23,91.55,65878.0,85.7499,85.7967,85.3942,85.6937,65878.0
2020-03-03 15:00:00,91.58,91.96,91.34,91.93,58853.0,85.7218,86.0775,85.4971,86.0494,58853.0
2020-03-03 15:05:00,91.89,91.91,91.36,91.56,52969.0,86.012,86.0307,85.5159,85.7031,52969.0
2020-03-03 15:10:00,91.63,92.2,91.49,92.05,50839.0,85.7686,86.3021,85.6375,86.1617,50839.0
2020-03-03 15:15:00,92.04,92.42,91.89,92.33,54684.0,86.1524,86.5081,86.012,86.4238,54684.0
2020-03-03 15:20:00,92.34,92.39,91.67,91.75,53281.0,86.4332,86.48,85.806,85.8809,53281.0
2020-03-03 15:25:00,91.77,92.24,91.75,92.0,381797.0,85.8996,86.3396,85.8809,86.1149,381797.0
2020-03-03 15:30:00,91.99,92.01,91.38,91.64,109988.0,86.1056,86.1243,85.5346,85.7779,109988.0
2020-03-03 15:35:00,91.68,91.74,90.89,90.98,137302.0,85.8154,85.8715,85.0759,85.1602,137302.0
2020-03-03 15:40:00,90.95,91.65,90.82,91.52,212741.0,85.1321,85.7873,85.0104,85.6656,212741.0
2020-03-03 15:45:00,91.52,91.82,91.14,91.2,225751.0,85.6656,85.9464,85.3099,85.3661,225751.0
2020-03-03 15:50:00,91.1,91.36,90.76,91.25,223414.0,85.2725,85.5159,84.9542,85.4129,223414.0
2020-03-03 15:55:00,91.22,91.59,90.75,90.92,330830.0,85.3848,85.7311,84.9449,85.104,330830.0
2020-03-04 09:30:00,92.08,92.8,91.94,92.57,313727.0,86.1898,86.8637,86.0588,86.6485,313727.0
2020-03-04 09:35:00,92.59,92.72,91.38,91.62,92398.0,86.6672,86.7889,85.5346,85.7592,92398.0
2020-03-04 09:40:00,91.6,92.14,91.6,92.04,95378.0,85.7405,86.246,85.7405,86.1524,95378.0
2020-03-04 09:45:00,92.08,92.12,91.73,91.77,87178.0,86.1898,86.2272,85.8622,85.8996,87178.0
2020-03-04 09:50:00,91.79,91.81,91.5,91.5,53965.0,85.9184,85.9371,85.6469,85.6469,53965.0
2020-03-04 09:55:00,91.5,91.72,91.37,91.68,52273.0,85.6469,85.8528,85.5252,85.8154,52273.0
2020-03-04 10:00:00,91.71,92.0,91.6,91.67,95562.0,85.8435,86.1149,85.7405,85.806,95562.0
2020-03-04 10:05:00,91.7,91.95,91.38,91.84,54812.0,85.8341,86.0681,85.5346,85.9652,54812.0
2020-03-04 10:10:00,91.87,92.15,91.77,91.99,52059.0,85.9932,86.2553,85.8996,86.1056,52059.0
2020-03-04 10:15:00,91.97,92.23,91.89,92.2,50875.0,86.0868,86.3302,86.012,86.3021,50875.0
2020-03-04 10:20:00,92.19,92.41,92.06,92.23,37880.0,86.2928,86.4987,86.1711,86.3302,37880.0
2020-03-04 10:25:00,92.27,92.4,92.05,92.2,39470.0,86.3676,86.4893,86.1617,86.3021,39470.0
2020-03-04 10:30:00,92.22,92.25,91.68,91.75,30170.0,86.3208,86.3489,85.8154,85.8809,30170.0
2020-03-04 10:35:00,91.72,91.9,91.36,91.54,34213.0,85.8528,86.0213,85.5159,85.6843,34213.0
2020-03-04 10:40:00,91.52,91.98,91.26,91.98,43743.0,85.6656,86.0962,85.4223,86.0962,43743.0
2020-03-04 10:45:00,92.01,92.01,91.6,91.77,35095.0,86.1243,86.1243,85.7405,85.8996,35095.0
2020-03-04 10:50:00,91.79,91.93,91.61,91.61,26390.0,85.9184,86.0494,85.7499,85.7499,26390.0
2020-03-04 10:55:00,91.62,91.85,91.47,91.74,44594.0,85.7592,85.9745,85.6188,85.8715,44594.0
2020-03-04 11:00:00,91.75,91.95,91.61,91.67,25940.0,85.8809,86.0681,85.7499,85.806,25940.0
2020-03-04 11:05:00,91.65,91.83,91.4,91.57,34118.0,85.7873,85.9558,85.5533,85.7124,34118.0
2020-03-04 11:10:00,91.57,91.62,91.43,91.56,29842.0,85.7124,85.7592,85.5814,85.7031,29842.0
2020-03-04 11:15:00,91.59,91.61,91.35,91.49,47124.0,85.7311,85.7499,85.5065,85.6375,47124.0
2020-03-04 11:20:00,91.5,91.56,91.2,91.53,35014.0,85.6469,85.7031,85.3661,85.675,35014.0
2020-03-04 11:25:00,91.54,91.62,91.28,91.62,53575.0,85.6843,85.7592,85.441,85.7592,53575.0
2020-03-04 11:30:00,91.61,91.7,91.29,91.47,40125.0,85.7499,85.8341,85.4503,85.6188,40125.0
2020-03-04 11:35:00,91.49,91.52,91.02,91.05,51705.0,85.6375,85.6656,85.1976,85.2257,51705.0
2020-03-04 11:40:00,91.03,91.21,90.84,91.14,33993.0,85.207,85.3755,85.0291,85.3099,33993.0
2020-03-04 11:45:00,91.14,91.2,90.89,91.02,32340.0,85.3099,85.3661,85.0759,85.1976,32340.0
2020-03-04 11:50:00,91.02,91.31,91.02,91.12,26461.0,85.1976,85.4691,85.1976,85.2912,26461.0
2020-03-04 11:55:00,91.13,91.29,91.04,91.1,26812.0,85.3006,85.4503,85.2163,85.2725,26812.0
2020-03-04 12:00:00,91.09,91.38,91.09,91.28,30992.0,85.2631,85.5346,85.2631,85.441,30992.0
2020-03-04 12:05:00,91.3,91.34,91.1,91.16,39677.0,85.4597,85.4971,85.2725,85.3287,39677.0
2020-03-04 12:10:00,91.17,91.28,91.1,91.28,54969.0,85.338,85.441,85.2725,85.441,54969.0
2020-03-04 12:15:00,91.27,91.38,91.18,91.26,35684.0,85.4316,85.5346,85.3474,85.4223,35684.0
2020-03-04 12:20:00,91.27,91.39,91.14,91.22,63314.0,85.4316,85.5439,85.3099,85.3848,63314.0
2020-03-04 12:25:00,91.23,91.37,91.11,91.3,80995.0,85.3942,85.5252,85.2818,85.4597,80995.0
2020-03-04 12:30:00,91.3,91.38,91.22,91.28,48963.0,85.4597,85.5346,85.3848,85.441,48963.0
2020-03-04 12:35:00,91.3,91.33,91.12,91.2,63503.0,85.4597,85.4878,85.2912,85.3661,63503.0
2020-03-04 12:40:00,91.19,91.25,91.03,91.05,25404.0,85.3567,85.4129,85.207,85.2257,25404.0
2020-03-04 12:45:00,91.09,91.27,91.05,91.27,180767.0,85.2631,85.4316,85.2257,85.4316,180767.0
2020-03-04 12:50:00,91.3,91.61,91.2,91.61,38222.0,85.4597,85.7499,85.3661,85.7499,38222.0
2020-03-04 12:55:00,91.62,91.78,91.54,91.73,29680.0,85.7592,85.909,85.6843,85.8622,29680.0
2020-03-04 13:00:00,91.75,92.04,91.73,92.04,43799.0,85.8809,86.1524,85.8622,86.1524,43799.0
2020-03-04 13:05:00,92.04,92.24,91.96,92.01,37120.0,86.1524,86.3396,86.0775,86.1243,37120.0
2020-03-04 13:10:00,92.01,92.04,91.89,91.98,27167.0,86.1243,86.1524,86.012,86.0962,27167.0
2020-03-04 13:15:00,91.98,92.42,91.95,92.39,38309.0,86.0962,86.5081,86.0681,86.48,38309.0
2020-03-04 13:20:00,92.38,92.59,92.36,92.4,53431.0,86.4706,86.6672,86.4519,86.4893,53431.0
2020-03-04 13:25:00,92.41,92.46,92.32,92.38,21539.0,86.4987,86.5455,86.4144,86.4706,21539.0
2020-03-04 13:30:00,92.38,92.48,92.25,92.35,39761.0,86.4706,86.5642,86.3489,86.4425,39761.0
2020-03-04 13:35:00,92.39,92.45,92.18,92.23,30463.0,86.48,86.5361,86.2834,86.3302,30463.0
2020-03-04 13:40:00,92.23,92.34,92.12,92.17,22248.0,86.3302,86.4332,86.2272,86.274,22248.0
2020-03-04 13:45:00,92.17,92.25,92.11,92.21,23372.0,86.274,86.3489,86.2179,86.3115,23372.0
2020-03-04 13:50:00,92.2,92.35,92.18,92.28,30250.0,86.3021,86.4425,86.2834,86.377,30250.0
2020-03-04 13:55:00,92.28,92.36,92.16,92.36,61138.0,86.377,86.4519,86.2647,86.4519,61138.0
2020-03-04 14:00:00,92.33,92.43,92.06,92.11,40318.0,86.4238,86.5174,86.1711,86.2179,40318.0
2020-03-04 14:05:00,92.13,92.16,91.94,92.12,57355.0,86.2366,86.2647,86.0588,86.2272,57355.0
2020-03-04 14:10:00,92.13,92.4,92.1,92.33,26326.0,86.2366,86.4893,86.2085,86.4238,26326.0
2020-03-04 14:15:00,92.33,92.47,92.32,92.4,32081.0,86.4238,86.5549,86.4144,86.4893,32081.0
2020-03-04 14:20:00,92.39,92.52,92.34,92.45,48179.0,86.48,86.6017,86.4332,86.5361,48179.0
2020-03-04 14:25:00,92.46,92.65,92.44,92.58,34433.0,86.5455,86.7233,86.5268,86.6578,34433.0
2020-03-04 14:30:00,92.6,92.77,92.6,92.72,40412.0,86.6765,86.8357,86.6765,86.7889,40412.0
2020-03-04 14:35:00,92.72,92.78,92.59,92.71,36629.0,86.7889,86.845,86.6672,86.7795,36629.0
2020-03-04 14:40:00,92.73,92.86,92.64,92.84,33385.0,86.7982,86.9199,86.714,86.9012,33385.0
2020-03-04 14:45:00,92.84,92.84,92.55,92.62,45836.0,86.9012,86.9012,86.6297,86.6953,45836.0
2020-03-04 14:50:00,92.62,92.73,92.44,92.47,71566.0,86.6953,86.7982,86.5268,86.5549,71566.0
2020-03-04 14:55:00,92.45,92.63,92.4,92.49,28221.0,86.5361,86.7046,86.4893,86.5736,28221.0
2020-03-04 15:00:00,92.48,92.66,92.45,92.64,36986.0,86.5642,86.7327,86.5361,86.714,36986.0
2020-03-04 15:05:00,92.62,92.63,92.39,92.58,71337.0,86.6953,86.7046,86.48,86.6578,71337.0
2020-03-04 15:10:00,92.59,92.72,92.47,92.62,41173.0,86.6672,86.7889,86.5549,86.6953,41173.0
2020-03-04 15:15:00,92.61,92.65,92.51,92.59,24192.0,86.6859,86.7233,86.5923,86.6672,24192.0
2020-03-04 15:20:00,92.61,92.88,92.6,92.84,25782.0,86.6859,86.9386,86.6765,86.9012,25782.0
2020-03-04 15:25:00,92.84,92.99,92.84,92.97,59542.0,86.9012,87.0416,86.9012,87.0229,59542.0
2020-03-04 15:30:00,92.97,93.15,92.95,93.15,76927.0,87.0229,87.1914,87.0041,87.1914,76927.0
2020-03-04 15:35:00,93.15,93.31,93.1,93.31,67962.0,87.1914,87.3411,87.1446,87.3411,67962.0
2020-03-04 15:40:00,93.32,93.36,93.05,93.13,62772.0,87.3505,87.3879,87.0978,87.1726,62772.0
2020-03-04 15:45:00,93.13,93.23,92.92,93.07,81306.0,87.1726,87.2662,86.9761,87.1165,81306.0
2020-03-04 15:50:00,93.08,93.6,93.08,93.58,160842.0,87.1258,87.6126,87.1258,87.5938,160842.0
2020-03-04 15:55:00,93.59,93.82,93.53,93.79,379605.0,87.6032,87.8185,87.547,87.7904,379605.0
2020-03-05 09:30:00,91.26,91.57,90.97,91.27,232316.0,85.4223,85.7124,85.1508,85.4316,232316.0
2020-03-05 09:35:00,91.34,91.36,90.65,90.87,194388.0,85.4971,85.5159,84.8513,85.0572,194388.0
2020-03-05 09:40:00,90.85,91.08,90.63,90.78,130066.0,85.0385,85.2538,84.8326,84.973,130066.0
2020-03-05 09:45:00,90.76,91.03,90.66,90.79,45843.0,84.9542,85.207,84.8606,84.9823,45843.0
2020-03-05 09:50:00,90.83,90.83,90.54,90.65,86740.0,85.0198,85.0198,84.7483,84.8513,86740.0
2020-03-05 09:55:00,90.61,90.65,90.44,90.58,54396.0,84.8138,84.8513,84.6547,84.7858,54396.0
2020-03-05 10:00:00,90.53,90.73,90.45,90.45,45393.0,84.739,84.9262,84.6641,84.6641,45393.0
2020-03-05 10:05:00,90.47,90.48,90.21,90.27,50587.0,84.6828,84.6921,84.4394,84.4956,50587.0
2020-03-05 10:10:00,90.26,90.67,90.24,90.62,57512.0,84.4862,84.87,84.4675,84.8232,57512.0
2020-03-05 10:15:00,90.62,90.67,90.36,90.65,84822.0,84.8232,84.87,84.5798,84.8513,84822.0
2020-03-05 10:20:00,90.65,91.1,90.58,91.0,87037.0,84.8513,85.2725,84.7858,85.1789,87037.0
2020-03-05 10:25:00,90.96,90.97,90.68,90.71,60314.0,85.1414,85.1508,84.8794,84.9074,60314.0
2020-03-05 10:30:00,90.73,90.97,90.73,90.81,59068.0,84.9262,85.1508,84.9262,85.001,59068.0
2020-03-05 10:35:00,90.76,90.81,90.68,90.7,38488.0,84.9542,85.001,84.8794,84.8981,38488.0
2020-03-05 10:40:00,90.69,90.86,90.67,90.67,47639.0,84.8887,85.0478,84.87,84.87,47639.0
2020-03-05 10:45:00,90.67,90.96,90.56,90.96,33302.0,84.87,85.1414,84.767,85.1414,33302.0
2020-03-05 10:50:00,90.9,91.16,90.8,91.08,46719.0,85.0853,85.3287,84.9917,85.2538,46719.0
2020-03-05 10:55:00,91.07,91.11,90.85,90.89,48962.0,85.2444,85.2818,85.0385,85.0759,48962.0
2020-03-05 11:00:00,90.89,91.1,90.82,90.98,99036.0,85.0759,85.2725,85.0104,85.1602,99036.0
2020-03-05 11:05:00,90.98,91.3,90.96,91.26,129816.0,85.1602,85.4597,85.1414,85.4223,129816.0
2020-03-05 11:10:00,91.28,91.59,91.25,91.58,89987.0,85.441,85.7311,85.4129,85.7218,89987.0
2020-03-05 11:15:00,91.57,91.65,91.51,91.54,56106.0,85.7124,85.7873,85.6563,85.6843,56106.0
2020-03-05 11:20:00,91.52,91.61,91.29,91.38,93575.0,85.6656,85.7499,85.4503,85.5346,93575.0
2020-03-05 11:25:00,91.37,91.68,91.33,91.48,101929.0,85.5252,85.8154,85.4878,85.6282,101929.0
2020-03-05 11:30:00,91.45,91.59,91.33,91.43,67383.0,85.6001,85.7311,85.4878,85.5814,67383.0
2020-03-05 11:35:00,91.44,91.53,91.29,91.43,86507.0,85.5907,85.675,85.4503,85.5814,86507.0
2020-03-05 11:40:00,91.43,91.48,91.16,91.18,127852.0,85.5814,85.6282,85.3287,85.3474,127852.0
2020-03-05 11:45:00,91.15,91.23,90.96,91.21,74573.0,85.3193,85.3942,85.1414,85.3755,74573.0
2020-03-05 11:50:00,91.23,91.35,91.07,91.23,56412.0,85.3942,85.5065,85.2444,85.3942,56412.0
2020-03-05 11:55:00,91.24,91.24,90.92,91.15,86972.0,85.4035,85.4035,85.104,85.3193,86972.0
2020-03-05 12:00:00,91.16,91.33,91.15,91.2,50462.0,85.3287,85.4878,85.3193,85.3661,50462.0
2020-03-05 12:05:00,91.2,91.21,90.79,90.85,92169.0,85.3661,85.3755,84.9823,85.0385,92169.0
2020-03-05 12:10:00,90.81,91.07,90.77,90.92,33344.0,85.001,85.2444,84.9636,85.104,33344.0
2020-03-05 12:15:00,90.91,91.03,90.82,90.94,50637.0,85.0946,85.207,85.0104,85.1227,50637.0
2020-03-05 12:20:00,90.94,91.02,90.82,90.86,38697.0,85.1227,85.1976,85.0104,85.0478,38697.0
2020-03-05 12:25:00,90.88,91.12,90.85,91.05,39852.0,85.0666,85.2912,85.0385,85.2257,39852.0
2020-03-05 12:30:00,91.03,91.21,91.02,91.11,28964.0,85.207,85.3755,85.1976,85.2818,28964.0
2020-03-05 12:35:00,91.14,91.17,90.78,90.82,30262.0,85.3099,85.338,84.973,85.0104,30262.0
2020-03-05 12:40:00,90.84,90.88,90.56,90.56,63099.0,85.0291,85.0666,84.767,84.767,63099.0
2020-03-05 12:45:00,90.55,90.88,90.48,90.88,97216.0,84.7577,85.0666,84.6921,85.0666,97216.0
2020-03-05 12:50:00,90.84,90.84,90.48,90.76,56580.0,85.0291,85.0291,84.6921,84.9542,56580.0
2020-03-05 12:55:00,90.76,90.78,90.5,90.56,38407.0,84.9542,84.973,84.7109,84.767,38407.0
2020-03-05 13:00:00,90.56,90.75,90.53,90.63,51989.0,84.767,84.9449,84.739,84.8326,51989.0
2020-03-05 13:05:00,90.64,90.72,90.4,90.41,37590.0,84.8419,84.9168,84.6173,84.6266,37590.0
2020-03-05 13:10:00,90.45,90.61,90.26,90.3,97586.0,84.6641,84.8138,84.4862,84.5237,97586.0
2020-03-05 13:15:00,90.27,90.36,90.13,90.2,95551.0,84.4956,84.5798,84.3645,84.4301,95551.0
2020-03-05 13:20:00,90.17,90.37,90.12,90.19,44663.0,84.402,84.5892,84.3552,84.4207,44663.0
2020-03-05 13:25:00,90.19,90.3,90.08,90.28,60651.0,84.4207,84.5237,84.3177,84.5049,60651.0
2020-03-05 13:30:00,90.29,90.42,90.21,90.37,40436.0,84.5143,84.636,84.4394,84.5892,40436.0
2020-03-05 13:35:00,90.37,90.7,90.37,90.4,40597.0,84.5892,84.8981,84.5892,84.6173,40597.0
2020-03-05 13:40:00,90.39,90.41,90.16,90.16,48193.0,84.6079,84.6266,84.3926,84.3926,48193.0
2020-03-05 13:45:00,90.17,90.48,90.11,90.36,60653.0,84.402,84.6921,84.3458,84.5798,60653.0
2020-03-05 13:50:00,90.39,90.46,90.07,90.07,44138.0,84.6079,84.6734,84.3084,84.3084,44138.0
2020-03-05 13:55:00,90.08,90.43,90.06,90.43,33916.0,84.3177,84.6453,84.299,84.6453,33916.0
2020-03-05 14:00:00,90.43,90.43,90.12,90.22,46177.0,84.6453,84.6453,84.3552,84.4488,46177.0
2020-03-05 14:05:00,90.18,90.41,90.18,90.32,32755.0,84.4113,84.6266,84.4113,84.5424,32755.0
2020-03-05 14:10:00,90.31,90.74,90.29,90.68,47272.0,84.533,84.9355,84.5143,84.8794,47272.0
2020-03-05 14:15:00,90.68,90.68,90.21,90.28,62844.0,84.8794,84.8794,84.4394,84.5049,62844.0
2020-03-05 14:20:00,90.26,90.32,90.05,90.09,55068.0,84.4862,84.5424,84.2897,84.3271,55068.0
2020-03-05 14:25:00,90.06,90.17,89.94,89.97,67509.0,84.299,84.402,84.1867,84.2148,67509.0
2020-03-05 14:30:00,90.02,90.2,89.96,90.08,66557.0,84.2616,84.4301,84.2054,84.3177,66557.0
2020-03-05 14:35:00,90.07,90.29,89.95,90.24,67533.0,84.3084,84.5143,84.1961,84.4675,67533.0
2020-03-05 14:40:00,90.22,90.44,90.2,90.26,57531.0,84.4488,84.6547,84.4301,84.4862,57531.0
2020-03-05 14:45:00,90.27,90.35,90.12,90.32,44338.0,84.4956,84.5705,84.3552,84.5424,44338.0
2020-03-05 14:50:00,90.33,90.39,90.03,90.04,39744.0,84.5517,84.6079,84.2709,84.2803,39744.0
2020-03-05 14:55:00,90.02,90.34,90.02,90.24,35294.0,84.2616,84.5611,84.2616,84.4675,35294.0
2020-03-05 15:00:00,90.26,90.35,90.09,90.29,63931.0,84.4862,84.5705,84.3271,84.5143,63931.0
2020-03-05 15:05:00,90.28,90.52,90.25,90.47,64911.0,84.5049,84.7296,84.4769,84.6828,64911.0
2020-03-05 15:10:00,90.46,90.56,90.14,90.32,65086.0,84.6734,84.767,84.3739,84.5424,65086.0
2020-03-05 15:15:00,90.35,90.39,90.07,90.19,87557.0,84.5705,84.6079,84.3084,84.4207,87557.0
2020-03-05 15:20:00,90.19,90.38,90.13,90.18,52345.0,84.4207,84.5985,84.3645,84.4113,52345.0
2020-03-05 15:25:00,90.19,90.37,90.06,90.29,57362.0,84.4207,84.5892,84.299,84.5143,57362.0
2020-03-05 15:30:00,90.28,90.81,90.18,90.66,97484.0,84.5049,85.001,84.4113,84.8606,97484.0
2020-03-05 15:35:00,90.68,90.85,90.52,90.57,99651.0,84.8794,85.0385,84.7296,84.7764,99651.0
2020-03-05 15:40:00,90.57,90.61,90.19,90.52,110687.0,84.7764,84.8138,84.4207,84.7296,110687.0
2020-03-05 15:45:00,90.52,90.55,90.26,90.44,104774.0,84.7296,84.7577,84.4862,84.6547,104774.0
2020-03-05 15:50:00,90.43,90.85,90.35,90.53,175641.0,84.6453,85.0385,84.5705,84.739,175641.0
2020-03-05 15:55:00,90.52,90.79,90.29,90.57,371963.0,84.7296,84.9823,84.5143,84.7764,371963.0
2020-03-06 09:30:00,88.36,89.0,88.01,88.09,323071.0,82.7078,83.3068,82.3802,82.455,323071.0
2020-03-06 09:35:00,88.09,88.48,88.03,88.2,94403.0,82.455,82.8201,82.3989,82.558,94403.0
2020-03-06 09:40:00,88.18,88.47,87.91,88.4,107574.0,82.5393,82.8107,82.2865,82.7452,107574.0
2020-03-06 09:45:00,88.39,88.4,87.9,87.91,121851.0,82.7358,82.7452,82.2772,82.2865,121851.0
2020-03-06 09:50:00,87.91,88.02,87.76,88.02,108495.0,82.2865,82.3895,82.1461,82.3895,108495.0
2020-03-06 09:55:00,87.96,88.4,87.85,88.28,78460.0,82.3333,82.7452,82.2304,82.6329,78460.0
2020-03-06 10:00:00,88.34,88.6,88.33,88.46,152144.0,82.689,82.9324,82.6797,82.8014,152144.0
2020-03-06 10:05:00,88.52,88.85,88.15,88.19,73333.0,82.8575,83.1664,82.5112,82.5486,73333.0
2020-03-06 10:10:00,88.16,88.54,88.04,88.4,70638.0,82.5206,82.8762,82.4082,82.7452,70638.0
2020-03-06 10:15:00,88.41,88.7,88.41,88.45,106377.0,82.7546,83.026,82.7546,82.792,106377.0
2020-03-06 10:20:00,88.43,88.65,88.43,88.53,46442.0,82.7733,82.9792,82.7733,82.8669,46442.0
2020-03-06 10:25:00,88.53,89.36,88.53,89.19,134366.0,82.8669,83.6438,82.8669,83.4847,134366.0
2020-03-06 10:30:00,89.17,89.39,88.77,88.77,88294.0,83.4659,83.6719,83.0915,83.0915,88294.0
2020-03-06 10:35:00,88.77,89.15,88.63,89.09,108392.0,83.0915,83.4472,82.9605,83.3911,108392.0
2020-03-06 10:40:00,89.1,89.28,88.86,88.93,111742.0,83.4004,83.5689,83.1758,83.2413,111742.0
2020-03-06 10:45:00,88.94,89.02,88.72,88.96,62728.0,83.2507,83.3255,83.0447,83.2694,62728.0
2020-03-06 10:50:00,88.97,89.04,88.63,88.78,60737.0,83.2787,83.3443,82.9605,83.1009,60737.0
2020-03-06 10:55:00,88.8,88.85,88.43,88.66,77802.0,83.1196,83.1664,82.7733,82.9886,77802.0
2020-03-06 11:00:00,88.7,88.77,88.38,88.43,70584.0,83.026,83.0915,82.7265,82.7733,70584.0
2020-03-06 11:05:00,88.43,88.53,88.3,88.39,63350.0,82.7733,82.8669,82.6516,82.7358,63350.0
2020-03-06 11:10:00,88.35,88.41,88.0,88.03,73748.0,82.6984,82.7546,82.3708,82.3989,73748.0
2020-03-06 11:15:00,88.06,88.29,87.95,88.09,40456.0,82.427,82.6422,82.324,82.455,40456.0
2020-03-06 11:20:00,88.11,88.22,87.87,87.95,116663.0,82.4738,82.5767,82.2491,82.324,116663.0
2020-03-06 11:25:00,87.97,88.08,87.8,87.93,119623.0,82.3427,82.4457,82.1836,82.3053,119623.0
2020-03-06 11:30:00,87.93,88.39,87.93,88.29,93596.0,82.3053,82.7358,82.3053,82.6422,93596.0
2020-03-06 11:35:00,88.26,88.38,88.14,88.36,57114.0,82.6142,82.7265,82.5018,82.7078,57114.0
2020-03-06 11:40:00,88.39,88.41,87.9,87.98,71724.0,82.7358,82.7546,82.2772,82.3521,71724.0
2020-03-06 11:45:00,88.01,88.02,87.77,87.77,41193.0,82.3802,82.3895,82.1555,82.1555,41193.0
2020-03-06 11:50:00,87.78,88.11,87.76,88.0,50810.0,82.1649,82.4738,82.1461,82.3708,50810.0
2020-03-06 11:55:00,88.01,88.06,87.8,87.91,47558.0,82.3802,82.427,82.1836,82.2865,47558.0
2020-03-06 12:00:00,87.95,87.98,87.43,87.43,71007.0,82.324,82.3521,81.8373,81.8373,71007.0
2020-03-06 12:05:00,87.42,87.48,87.21,87.24,56863.0,81.8279,81.8841,81.6313,81.6594,56863.0
2020-03-06 12:10:00,87.23,87.41,87.12,87.32,46209.0,81.65,81.8185,81.5471,81.7343,46209.0
2020-03-06 12:15:00,87.33,87.46,87.05,87.08,52385.0,81.7436,81.8653,81.4816,81.5096,52385.0
2020-03-06 12:20:00,87.05,87.45,87.04,87.16,50925.0,81.4816,81.856,81.4722,81.5845,50925.0
2020-03-06 12:25:00,87.14,87.14,86.89,86.96,47575.0,81.5658,81.5658,81.3318,81.3973,47575.0
2020-03-06 12:30:00,86.98,87.38,86.84,87.3,128397.0,81.416,81.7905,81.285,81.7156,128397.0
2020-03-06 12:35:00,87.33,87.57,87.15,87.3,79313.0,81.7436,81.9683,81.5752,81.7156,79313.0
2020-03-06 12:40:00,87.31,87.88,87.25,87.87,77473.0,81.7249,82.2585,81.6688,82.2491,77473.0
2020-03-06 12:45:00,87.9,88.05,87.54,87.57,69843.0,82.2772,82.4176,81.9402,81.9683,69843.0
2020-03-06 12:50:00,87.56,87.57,87.25,87.29,43524.0,81.9589,81.9683,81.6688,81.7062,43524.0
2020-03-06 12:55:00,87.3,87.38,87.19,87.26,49204.0,81.7156,81.7905,81.6126,81.6781,49204.0
2020-03-06 13:00:00,87.26,87.48,87.16,87.35,36441.0,81.6781,81.8841,81.5845,81.7624,36441.0
2020-03-06 13:05:00,87.35,87.65,87.34,87.45,43526.0,81.7624,82.0432,81.753,81.856,43526.0
2020-03-06 13:10:00,87.43,87.51,87.15,87.19,63960.0,81.8373,81.9121,81.5752,81.6126,63960.0
2020-03-06 13:15:00,87.22,87.39,87.16,87.2,43356.0,81.6407,81.7998,81.5845,81.622,43356.0
2020-03-06 13:20:00,87.21,87.61,87.21,87.52,69314.0,81.6313,82.0057,81.6313,81.9215,69314.0
2020-03-06 13:25:00,87.51,87.51,87.19,87.25,41542.0,81.9121,81.9121,81.6126,81.6688,41542.0
2020-03-06 13:30:00,87.25,87.4,87.12,87.16,47907.0,81.6688,81.8092,81.5471,81.5845,47907.0
2020-03-06 13:35:00,87.14,87.38,86.95,87.34,60368.0,81.5658,81.7905,81.388,81.753,60368.0
2020-03-06 13:40:00,87.33,87.52,87.17,87.21,47520.0,81.7436,81.9215,81.5939,81.6313,47520.0
2020-03-06 13:45:00,87.2,87.22,86.88,86.92,40790.0,81.622,81.6407,81.3224,81.3599,40790.0
2020-03-06 13:50:00,86.9,86.96,86.63,86.63,66290.0,81.3412,81.3973,81.0884,81.0884,66290.0
2020-03-06 13:55:00,86.62,86.77,86.58,86.62,55638.0,81.0791,81.2195,81.0416,81.0791,55638.0
2020-03-06 14:00:00,86.65,86.69,86.41,86.49,71748.0,81.1071,81.1446,80.8825,80.9574,71748.0
2020-03-06 14:05:00,86.49,86.56,86.24,86.32,64320.0,80.9574,81.0229,80.7234,80.7983,64320.0
2020-03-06 14:10:00,86.31,86.53,86.27,86.34,84090.0,80.7889,80.9948,80.7515,80.817,84090.0
2020-03-06 14:15:00,86.33,86.51,86.29,86.43,41892.0,80.8076,80.9761,80.7702,80.9012,41892.0
2020-03-06 14:20:00,86.42,86.55,86.31,86.5,69098.0,80.8919,81.0135,80.7889,80.9667,69098.0
2020-03-06 14:25:00,86.51,86.75,86.51,86.59,36337.0,80.9761,81.2008,80.9761,81.051,36337.0
2020-03-06 14:30:00,86.61,86.66,86.29,86.32,55852.0,81.0697,81.1165,80.7702,80.7983,55852.0
2020-03-06 14:35:00,86.3,86.36,86.08,86.1,69498.0,80.7795,80.8357,80.5736,80.5923,69498.0
2020-03-06 14:40:00,86.11,86.24,85.97,86.16,91017.0,80.6017,80.7234,80.4706,80.6485,91017.0
2020-03-06 14:45:00,86.17,86.35,86.03,86.08,67777.0,80.6579,80.8263,80.5268,80.5736,67777.0
2020-03-06 14:50:00,86.06,86.22,86.03,86.2,83181.0,80.5549,80.7047,80.5268,80.6859,83181.0
2020-03-06 14:55:00,86.22,86.4,86.16,86.21,90782.0,80.7047,80.8731,80.6485,80.6953,90782.0
2020-03-06 15:00:00,86.17,86.31,85.95,86.05,88251.0,80.6579,80.7889,80.4519,80.5455,88251.0
2020-03-06 15:05:00,86.06,86.07,85.88,85.96,92574.0,80.5549,80.5642,80.3864,80.4613,92574.0
2020-03-06 15:10:00,85.96,86.45,85.92,86.25,114372.0,80.4613,80.9199,80.4238,80.7327,114372.0
2020-03-06 15:15:00,86.23,86.73,86.19,86.71,138327.0,80.714,81.182,80.6766,81.1633,138327.0
2020-03-06 15:20:00,86.72,86.84,86.49,86.83,106437.0,81.1727,81.285,80.9574,81.2756,106437.0
2020-03-06 15:25:00,86.83,86.89,86.53,86.58,106634.0,81.2756,81.3318,80.9948,81.0416,106634.0
2020-03-06 15:30:00,86.56,87.29,86.53,87.17,152279.0,81.0229,81.7062,80.9948,81.5939,152279.0
2020-03-06 15:35:00,87.15,87.48,86.83,86.86,230449.0,81.5752,81.8841,81.2756,81.3037,230449.0
2020-03-06 15:40:00,86.9,87.26,86.82,87.24,171454.0,81.3412,81.6781,81.2663,81.6594,171454.0
2020-03-06 15:45:00,87.25,87.51,87.09,87.43,266579.0,81.6688,81.9121,81.519,81.8373,266579.0
2020-03-06 15:50:00,87.48,88.29,87.43,88.18,397260.0,81.8841,82.6422,81.8373,82.5393,397260.0
2020-03-06 15:55:00,88.19,88.67,88.05,88.38,738491.0,82.5486,82.9979,82.4176,82.7265,738491.0
2020-03-09 09:30:00,81.89,82.3,81.11,81.98,467245.0,76.6516,77.0354,75.9215,76.7359,467245.0
2020-03-09 09:35:00,81.98,81.98,81.98,81.98,0.0,76.7359,76.7359,76.7359,76.7359,0.0
2020-03-09 09:40:00,81.98,81.98,81.98,81.98,0.0,76.7359,76.7359,76.7359,76.7359,0.0
2020-03-09 09:45:00,81.0,81.98,81.0,81.13,60745.0,75.8186,76.7359,75.8186,75.9403,60745.0
2020-03-09 09:50:00,81.14,81.92,80.92,81.89,135536.0,75.9496,76.6797,75.7437,76.6516,135536.0
2020-03-09 09:55:00,81.94,83.03,81.75,82.73,200601.0,76.6984,77.7187,76.5206,77.4379,200601.0
2020-03-09 10:00:00,82.73,82.98,82.71,82.76,179247.0,77.4379,77.6719,77.4192,77.466,179247.0
2020-03-09 10:05:00,82.76,83.69,82.76,83.25,144962.0,77.466,78.3365,77.466,77.9246,144962.0
2020-03-09 10:10:00,83.21,83.29,82.63,82.83,117994.0,77.8872,77.9621,77.3443,77.5315,117994.0
2020-03-09 10:15:00,82.86,83.56,82.85,83.34,108805.0,77.5596,78.2148,77.5502,78.0089,108805.0
2020-03-09 10:20:00,83.37,83.44,82.8,82.92,114594.0,78.037,78.1025,77.5034,77.6157,114594.0
2020-03-09 10:25:00,82.94,83.43,82.78,83.15,117172.0,77.6345,78.0931,77.4847,77.831,117172.0
2020-03-09 10:30:00,83.14,83.83,83.11,83.61,187231.0,77.8217,78.4675,77.7936,78.2616,187231.0
2020-03-09 10:35:00,83.67,83.92,83.5,83.87,227951.0,78.3178,78.5518,78.1586,78.505,227951.0
2020-03-09 10:40:00,83.92,84.13,83.75,83.83,108574.0,78.5518,78.7483,78.3927,78.4675,108574.0
2020-03-09 10:45:00,83.84,84.02,83.73,83.87,144589.0,78.4769,78.6454,78.3739,78.505,144589.0
2020-03-09 10:50:00,83.85,83.9,83.66,83.83,154632.0,78.4863,78.5331,78.3084,78.4675,154632.0
2020-03-09 10:55:00,83.83,84.15,83.72,83.86,220556.0,78.4675,78.7671,78.3646,78.4956,220556.0
2020-03-09 11:00:00,83.86,84.04,83.74,83.92,178536.0,78.4956,78.6641,78.3833,78.5518,178536.0
2020-03-09 11:05:00,83.93,84.0,83.72,84.0,133718.0,78.5611,78.6267,78.3646,78.6267,133718.0
2020-03-09 11:10:00,83.99,84.62,83.97,84.38,120233.0,78.6173,79.207,78.5986,78.9824,120233.0
2020-03-09 11:15:00,84.37,84.87,84.29,84.82,107221.0,78.973,79.441,78.8981,79.3942,107221.0
2020-03-09 11:20:00,84.81,84.94,84.69,84.87,97085.0,79.3848,79.5065,79.2725,79.441,97085.0
2020-03-09 11:25:00,84.86,84.99,84.72,84.84,111526.0,79.4317,79.5533,79.3006,79.4129,111526.0
2020-03-09 11:30:00,84.82,84.94,84.55,84.9,122910.0,79.3942,79.5065,79.1415,79.4691,122910.0
2020-03-09 11:35:00,84.88,85.44,84.86,85.29,170583.0,79.4504,79.9745,79.4317,79.8341,170583.0
2020-03-09 11:40:00,85.3,85.39,85.07,85.36,94094.0,79.8435,79.9277,79.6282,79.8997,94094.0
2020-03-09 11:45:00,85.38,85.86,85.37,85.86,114133.0,79.9184,80.3677,79.909,80.3677,114133.0
2020-03-09 11:50:00,85.85,85.85,85.58,85.63,108164.0,80.3583,80.3583,80.1056,80.1524,108164.0
2020-03-09 11:55:00,85.7,85.96,85.61,85.67,113548.0,80.2179,80.4613,80.1337,80.1898,113548.0
2020-03-09 12:00:00,85.66,85.71,85.34,85.6,96639.0,80.1805,80.2273,79.8809,80.1243,96639.0
2020-03-09 12:05:00,85.6,86.68,85.59,86.6,241255.0,80.1243,81.1352,80.115,81.0603,241255.0
2020-03-09 12:10:00,86.6,86.74,86.18,86.2,102548.0,81.0603,81.1914,80.6672,80.6859,102548.0
2020-03-09 12:15:00,86.22,86.35,85.94,86.01,125901.0,80.7047,80.8263,80.4426,80.5081,125901.0
2020-03-09 12:20:00,86.0,86.02,85.55,85.6,133911.0,80.4987,80.5174,80.0775,80.1243,133911.0
2020-03-09 12:25:00,85.59,85.71,85.35,85.57,190277.0,80.115,80.2273,79.8903,80.0962,190277.0
2020-03-09 12:30:00,85.57,85.63,85.21,85.29,94383.0,80.0962,80.1524,79.7593,79.8341,94383.0
2020-03-09 12:35:00,85.3,85.56,85.1,85.38,143372.0,79.8435,80.0869,79.6563,79.9184,143372.0
2020-03-09 12:40:00,85.37,85.5,84.55,84.66,84069.0,79.909,80.0307,79.1415,79.2444,84069.0
2020-03-09 12:45:00,84.69,84.88,84.44,84.55,79860.0,79.2725,79.4504,79.0385,79.1415,79860.0
2020-03-09 12:50:00,84.57,85.0,84.5,84.96,87542.0,79.1602,79.5627,79.0947,79.5253,87542.0
2020-03-09 12:55:00,84.92,85.05,84.89,84.99,66060.0,79.4878,79.6095,79.4597,79.5533,66060.0
2020-03-09 13:00:00,84.99,85.17,84.54,84.54,109579.0,79.5533,79.7218,79.1321,79.1321,109579.0
2020-03-09 13:05:00,84.53,84.77,84.21,84.5,67373.0,79.1228,79.3474,78.8232,79.0947,67373.0
2020-03-09 13:10:00,84.47,84.93,84.47,84.88,53657.0,79.0666,79.4972,79.0666,79.4504,53657.0
2020-03-09 13:15:00,84.87,84.94,84.68,84.72,74717.0,79.441,79.5065,79.2632,79.3006,74717.0
2020-03-09 13:20:00,84.7,84.73,84.42,84.58,73014.0,79.2819,79.31,79.0198,79.1696,73014.0
2020-03-09 13:25:00,84.58,84.62,84.16,84.25,58954.0,79.1696,79.207,78.7764,78.8607,58954.0
2020-03-09 13:30:00,84.25,84.26,83.87,83.87,51748.0,78.8607,78.87,78.505,78.505,51748.0
2020-03-09 13:35:00,83.85,83.95,83.71,83.73,52735.0,78.4863,78.5799,78.3552,78.3739,52735.0
2020-03-09 13:40:00,83.74,83.9,83.58,83.72,107413.0,78.3833,78.5331,78.2335,78.3646,107413.0
2020-03-09 13:45:00,83.72,84.03,83.67,83.92,117184.0,78.3646,78.6547,78.3178,78.5518,117184.0
2020-03-09 13:50:00,83.92,83.92,83.39,83.41,78357.0,78.5518,78.5518,78.0557,78.0744,78357.0
2020-03-09 13:55:00,83.41,83.64,83.14,83.43,152287.0,78.0744,78.2897,77.8217,78.0931,152287.0
2020-03-09 14:00:00,83.44,83.58,83.07,83.12,79524.0,78.1025,78.2335,77.7562,77.803,79524.0
2020-03-09 14:05:00,83.11,83.36,82.96,83.0,83875.0,77.7936,78.0276,77.6532,77.6906,83875.0
2020-03-09 14:10:00,83.01,83.41,82.96,83.39,72499.0,77.7,78.0744,77.6532,78.0557,72499.0
2020-03-09 14:15:00,83.39,83.91,83.39,83.75,82782.0,78.0557,78.5424,78.0557,78.3927,82782.0
2020-03-09 14:20:00,83.77,83.98,83.59,83.64,45988.0,78.4114,78.6079,78.2429,78.2897,45988.0
2020-03-09 14:25:00,83.63,83.63,83.3,83.32,50123.0,78.2803,78.2803,77.9714,77.9902,50123.0
2020-03-09 14:30:00,83.32,83.66,83.05,83.44,70593.0,77.9902,78.3084,77.7374,78.1025,70593.0
2020-03-09 14:35:00,83.44,83.62,82.93,83.46,103958.0,78.1025,78.271,77.6251,78.1212,103958.0
2020-03-09 14:40:00,83.47,83.53,82.9,83.06,92946.0,78.1306,78.1867,77.597,77.7468,92946.0
2020-03-09 14:45:00,83.07,83.73,82.97,83.42,77996.0,77.7562,78.3739,77.6626,78.0838,77996.0
2020-03-09 14:50:00,83.45,84.22,83.41,84.08,107948.0,78.1118,78.8326,78.0744,78.7015,107948.0
2020-03-09 14:55:00,84.07,84.41,83.99,84.09,75924.0,78.6922,79.0104,78.6173,78.7109,75924.0
2020-03-09 15:00:00,84.14,84.63,83.8,84.43,112522.0,78.7577,79.2164,78.4395,79.0292,112522.0
2020-03-09 15:05:00,84.45,84.54,84.05,84.31,110432.0,79.0479,79.1321,78.6735,78.9168,110432.0
2020-03-09 15:10:00,84.3,84.33,84.06,84.11,115678.0,78.9075,78.9356,78.6828,78.7296,115678.0
2020-03-09 15:15:00,84.11,84.82,84.02,84.34,98715.0,78.7296,79.3942,78.6454,78.9449,98715.0
2020-03-09 15:20:00,84.32,84.9,84.18,84.84,107447.0,78.9262,79.4691,78.7951,79.4129,107447.0
2020-03-09 15:25:00,84.86,85.35,84.82,84.94,95801.0,79.4317,79.8903,79.3942,79.5065,95801.0
2020-03-09 15:30:00,84.92,84.93,84.54,84.68,135525.0,79.4878,79.4972,79.1321,79.2632,135525.0
2020-03-09 15:35:00,84.69,85.49,84.69,85.27,128098.0,79.2725,80.0214,79.2725,79.8154,128098.0
2020-03-09 15:40:00,85.28,85.41,84.97,85.25,131413.0,79.8248,79.9465,79.5346,79.7967,131413.0
2020-03-09 15:45:00,85.26,85.47,84.9,85.22,157695.0,79.8061,80.0026,79.4691,79.7686,157695.0
2020-03-09 15:50:00,85.19,85.19,84.62,84.99,282403.0,79.7405,79.7405,79.207,79.5533,282403.0
2020-03-09 15:55:00,84.95,84.96,83.95,84.01,445438.0,79.5159,79.5253,78.5799,78.636,445438.0
2020-03-10 09:30:00,86.69,87.65,86.5,86.81,376319.0,81.1446,82.0432,80.9667,81.2569,376319.0
2020-03-10 09:35:00,86.79,86.9,86.07,86.37,124198.0,81.2382,81.3412,80.5642,80.8451,124198.0
2020-03-10 09:40:00,86.33,86.36,85.87,86.04,150312.0,80.8076,80.8357,80.377,80.5362,150312.0
2020-03-10 09:45:00,86.06,86.22,85.82,86.2,95235.0,80.5549,80.7047,80.3302,80.6859,95235.0
2020-03-10 09:50:00,86.16,86.34,85.9,86.23,78637.0,80.6485,80.817,80.4051,80.714,78637.0
2020-03-10 09:55:00,86.25,86.42,86.02,86.07,69809.0,80.7327,80.8919,80.5174,80.5642,69809.0
2020-03-10 10:00:00,86.08,86.49,85.92,86.35,46109.0,80.5736,80.9574,80.4238,80.8263,46109.0
2020-03-10 10:05:00,86.33,86.69,86.18,86.66,52518.0,80.8076,81.1446,80.6672,81.1165,52518.0
2020-03-10 10:10:00,86.64,86.9,86.64,86.81,158934.0,81.0978,81.3412,81.0978,81.2569,158934.0
2020-03-10 10:15:00,86.78,86.82,86.46,86.5,40316.0,81.2288,81.2663,80.9293,80.9667,40316.0
2020-03-10 10:20:00,86.54,86.76,86.22,86.25,77044.0,81.0042,81.2101,80.7047,80.7327,77044.0
2020-03-10 10:25:00,86.29,86.29,85.86,85.95,99154.0,80.7702,80.7702,80.3677,80.4519,99154.0
2020-03-10 10:30:00,85.95,86.01,85.6,85.87,77425.0,80.4519,80.5081,80.1243,80.377,77425.0
2020-03-10 10:35:00,85.9,85.92,85.62,85.63,69330.0,80.4051,80.4238,80.143,80.1524,69330.0
2020-03-10 10:40:00,85.66,85.74,85.41,85.62,64461.0,80.1805,80.2554,79.9465,80.143,64461.0
2020-03-10 10:45:00,85.58,85.7,85.13,85.16,93050.0,80.1056,80.2179,79.6844,79.7125,93050.0
2020-03-10 10:50:00,85.15,85.25,84.83,84.84,121046.0,79.7031,79.7967,79.4036,79.4129,121046.0
2020-03-10 10:55:00,84.84,85.3,84.84,84.92,71518.0,79.4129,79.8435,79.4129,79.4878,71518.0
2020-03-10 11:00:00,84.9,85.28,84.87,85.1,84545.0,79.4691,79.8248,79.441,79.6563,84545.0
2020-03-10 11:05:00,85.08,85.38,85.0,85.29,161893.0,79.6376,79.9184,79.5627,79.8341,161893.0
2020-03-10 11:10:00,85.27,85.31,84.6,84.65,101035.0,79.8154,79.8529,79.1883,79.2351,101035.0
2020-03-10 11:15:00,84.64,84.74,84.18,84.35,180936.0,79.2257,79.3193,78.7951,78.9543,180936.0
2020-03-10 11:20:00,84.38,84.45,83.76,83.8,121708.0,78.9824,79.0479,78.402,78.4395,121708.0
2020-03-10 11:25:00,83.77,84.09,83.36,83.54,196964.0,78.4114,78.7109,78.0276,78.1961,196964.0
2020-03-10 11:30:00,83.57,83.63,83.08,83.36,149892.0,78.2242,78.2803,77.7655,78.0276,149892.0
2020-03-10 11:35:00,83.36,83.48,82.88,83.35,118299.0,78.0276,78.1399,77.5783,78.0182,118299.0
2020-03-10 11:40:00,83.35,83.58,82.93,83.52,157789.0,78.0182,78.2335,77.6251,78.1774,157789.0
2020-03-10 11:45:00,83.49,84.04,83.45,83.9,131594.0,78.1493,78.6641,78.1118,78.5331,131594.0
2020-03-10 11:50:00,83.92,83.94,83.17,83.25,141184.0,78.5518,78.5705,77.8498,77.9246,141184.0
2020-03-10 11:55:00,83.25,83.96,83.2,83.62,96508.0,77.9246,78.5892,77.8778,78.271,96508.0
2020-03-10 12:00:00,83.66,84.59,83.65,84.19,124290.0,78.3084,79.1789,78.2991,78.8045,124290.0
2020-03-10 12:05:00,84.18,84.46,84.05,84.43,93866.0,78.7951,79.0572,78.6735,79.0292,93866.0
2020-03-10 12:10:00,84.44,84.99,84.39,84.92,86011.0,79.0385,79.5533,78.9917,79.4878,86011.0
2020-03-10 12:15:00,84.99,85.27,84.76,84.85,76383.0,79.5533,79.8154,79.338,79.4223,76383.0
2020-03-10 12:20:00,84.86,84.86,84.49,84.58,58090.0,79.4317,79.4317,79.0853,79.1696,58090.0
2020-03-10 12:25:00,84.58,84.66,84.06,84.12,77799.0,79.1696,79.2444,78.6828,78.739,77799.0
2020-03-10 12:30:00,84.07,84.07,83.41,83.55,100068.0,78.6922,78.6922,78.0744,78.2054,100068.0
2020-03-10 12:35:00,83.55,83.96,83.38,83.84,75290.0,78.2054,78.5892,78.0463,78.4769,75290.0
2020-03-10 12:40:00,83.83,84.18,83.49,84.14,77432.0,78.4675,78.7951,78.1493,78.7577,77432.0
2020-03-10 12:45:00,84.13,84.21,83.85,83.86,87801.0,78.7483,78.8232,78.4863,78.4956,87801.0
2020-03-10 12:50:00,83.84,84.21,83.68,84.17,61544.0,78.4769,78.8232,78.3271,78.7858,61544.0
2020-03-10 12:55:00,84.2,84.28,83.93,83.98,48102.0,78.8139,78.8888,78.5611,78.6079,48102.0
2020-03-10 13:00:00,83.98,83.98,83.39,83.72,75137.0,78.6079,78.6079,78.0557,78.3646,75137.0
2020-03-10 13:05:00,83.74,84.43,83.62,84.38,60546.0,78.3833,79.0292,78.271,78.9824,60546.0
2020-03-10 13:10:00,84.37,84.41,84.04,84.31,56322.0,78.973,79.0104,78.6641,78.9168,56322.0
2020-03-10 13:15:00,84.31,84.84,84.17,84.72,150562.0,78.9168,79.4129,78.7858,79.3006,150562.0
2020-03-10 13:20:00,84.71,84.98,84.69,84.74,120462.0,79.2912,79.544,79.2725,79.3193,120462.0
2020-03-10 13:25:00,84.78,84.78,84.37,84.56,77921.0,79.3568,79.3568,78.973,79.1508,77921.0
2020-03-10 13:30:00,84.57,84.89,84.3,84.78,80483.0,79.1602,79.4597,78.9075,79.3568,80483.0
2020-03-10 13:35:00,84.79,85.0,84.56,84.77,178925.0,79.3661,79.5627,79.1508,79.3474,178925.0
2020-03-10 13:40:00,84.78,84.95,84.47,84.78,111931.0,79.3568,79.5159,79.0666,79.3568,111931.0
2020-03-10 13:45:00,84.76,84.79,84.5,84.53,102570.0,79.338,79.3661,79.0947,79.1228,102570.0
2020-03-10 13:50:00,84.52,84.7,84.33,84.39,87329.0,79.1134,79.2819,78.9356,78.9917,87329.0
2020-03-10 13:55:00,84.35,84.65,84.34,84.46,75108.0,78.9543,79.2351,78.9449,79.0572,75108.0
2020-03-10 14:00:00,84.44,84.51,84.19,84.3,64487.0,79.0385,79.104,78.8045,78.9075,64487.0
2020-03-10 14:05:00,84.28,84.68,84.08,84.64,106239.0,78.8888,79.2632,78.7015,79.2257,106239.0
2020-03-10 14:10:00,84.62,85.01,84.51,85.0,80139.0,79.207,79.5721,79.104,79.5627,80139.0
2020-03-10 14:15:00,85.01,85.14,84.73,84.82,112806.0,79.5721,79.6937,79.31,79.3942,112806.0
2020-03-10 14:20:00,84.84,84.98,84.49,84.5,79056.0,79.4129,79.544,79.0853,79.0947,79056.0
2020-03-10 14:25:00,84.48,85.2,84.44,85.07,73516.0,79.076,79.7499,79.0385,79.6282,73516.0
2020-03-10 14:30:00,85.1,85.53,84.96,85.5,67867.0,79.6563,80.0588,79.5253,80.0307,67867.0
2020-03-10 14:35:00,85.52,85.68,85.4,85.47,72971.0,80.0494,80.1992,79.9371,80.0026,72971.0
2020-03-10 14:40:00,85.42,86.32,85.36,86.19,145475.0,79.9558,80.7983,79.8997,80.6766,145475.0
2020-03-10 14:45:00,86.17,86.57,86.12,86.47,111887.0,80.6579,81.0323,80.6111,80.9387,111887.0
2020-03-10 14:50:00,86.45,86.47,85.95,86.26,124783.0,80.9199,80.9387,80.4519,80.7421,124783.0
2020-03-10 14:55:00,86.27,86.46,85.92,86.46,96157.0,80.7515,80.9293,80.4238,80.9293,96157.0
2020-03-10 15:00:00,86.46,86.93,86.33,86.9,93189.0,80.9293,81.3692,80.8076,81.3412,93189.0
2020-03-10 15:05:00,86.92,87.06,86.72,86.74,104239.0,81.3599,81.4909,81.1727,81.1914,104239.0
2020-03-10 15:10:00,86.73,87.13,86.73,86.92,96638.0,81.182,81.5564,81.182,81.3599,96638.0
2020-03-10 15:15:00,86.95,87.53,86.63,87.45,161614.0,81.388,81.9309,81.0884,81.856,161614.0
2020-03-10 15:20:00,87.46,87.77,87.31,87.47,135533.0,81.8653,82.1555,81.7249,81.8747,135533.0
2020-03-10 15:25:00,87.45,87.49,87.12,87.16,103182.0,81.856,81.8934,81.5471,81.5845,103182.0
2020-03-10 15:30:00,87.15,87.53,86.9,87.1,151256.0,81.5752,81.9309,81.3412,81.5284,151256.0
2020-03-10 15:35:00,87.07,88.0,87.02,87.87,234689.0,81.5003,82.3708,81.4535,82.2491,234689.0
2020-03-10 15:40:00,87.92,87.97,87.37,87.38,144556.0,82.2959,82.3427,81.7811,81.7905,144556.0
2020-03-10 15:45:00,87.38,88.02,87.38,87.99,286411.0,81.7905,82.3895,81.7905,82.3614,286411.0
2020-03-10 15:50:00,88.0,88.37,87.97,88.25,363049.0,82.3708,82.7171,82.3427,82.6048,363049.0
2020-03-10 15:55:00,88.25,88.4,88.02,88.34,462507.0,82.6048,82.7452,82.3895,82.689,462507.0
2020-03-11 09:30:00,84.0,84.63,83.7,84.35,376953.0,78.6267,79.2164,78.3459,78.9543,376953.0
2020-03-11 09:35:00,84.38,84.47,83.28,83.43,265877.0,78.9824,79.0666,77.9527,78.0931,265877.0
2020-03-11 09:40:00,83.45,84.06,83.25,83.56,178857.0,78.1118,78.6828,77.9246,78.2148,178857.0
2020-03-11 09:45:00,83.55,83.94,83.4,83.55,89403.0,78.2054,78.5705,78.065,78.2054,89403.0
2020-03-11 09:50:00,83.53,84.18,83.39,84.1,183771.0,78.1867,78.7951,78.0557,78.7203,183771.0
2020-03-11 09:55:00,84.06,84.26,83.86,84.05,292601.0,78.6828,78.87,78.4956,78.6735,292601.0
2020-03-11 10:00:00,84.04,84.44,83.96,84.11,138430.0,78.6641,79.0385,78.5892,78.7296,138430.0
2020-03-11 10:05:00,84.16,84.54,84.05,84.48,220114.0,78.7764,79.1321,78.6735,79.076,220114.0
2020-03-11 10:10:00,84.51,84.6,84.13,84.19,133363.0,79.104,79.1883,78.7483,78.8045,133363.0
2020-03-11 10:15:00,84.16,84.31,83.86,83.94,84828.0,78.7764,78.9168,78.4956,78.5705,84828.0
2020-03-11 10:20:00,83.93,83.95,83.57,83.79,107500.0,78.5611,78.5799,78.2242,78.4301,107500.0
2020-03-11 10:25:00,83.78,83.88,83.39,83.59,130592.0,78.4207,78.5143,78.0557,78.2429,130592.0
2020-03-11 10:30:00,83.57,83.67,83.28,83.62,114088.0,78.2242,78.3178,77.9527,78.271,114088.0
2020-03-11 10:35:00,83.6,83.6,83.21,83.35,101277.0,78.2523,78.2523,77.8872,78.0182,101277.0
2020-03-11 10:40:00,83.32,83.5,83.1,83.15,106938.0,77.9902,78.1586,77.7842,77.831,106938.0
2020-03-11 10:45:00,83.1,83.55,82.96,83.04,228462.0,77.7842,78.2054,77.6532,77.7281,228462.0
2020-03-11 10:50:00,83.06,83.15,82.82,82.89,59244.0,77.7468,77.831,77.5221,77.5877,59244.0
2020-03-11 10:55:00,82.89,83.3,82.87,83.08,122879.0,77.5877,77.9714,77.5689,77.7655,122879.0
2020-03-11 11:00:00,83.07,83.73,83.04,83.61,143063.0,77.7562,78.3739,77.7281,78.2616,143063.0
2020-03-11 11:05:00,83.64,83.74,83.25,83.53,134791.0,78.2897,78.3833,77.9246,78.1867,134791.0
2020-03-11 11:10:00,83.56,83.68,83.29,83.44,108010.0,78.2148,78.3271,77.9621,78.1025,108010.0
2020-03-11 11:15:00,83.44,83.49,82.65,82.73,77411.0,78.1025,78.1493,77.363,77.4379,77411.0
2020-03-11 11:20:00,82.74,82.77,82.35,82.37,111567.0,77.4473,77.4753,77.0822,77.1009,111567.0
2020-03-11 11:25:00,82.38,82.53,82.28,82.33,96399.0,77.1103,77.2507,77.0167,77.0635,96399.0
2020-03-11 11:30:00,82.34,82.64,82.17,82.58,98850.0,77.0729,77.3537,76.9137,77.2975,98850.0
2020-03-11 11:35:00,82.58,83.39,82.54,83.29,171885.0,77.2975,78.0557,77.2601,77.9621,171885.0
2020-03-11 11:40:00,83.29,83.37,83.1,83.19,99295.0,77.9621,78.037,77.7842,77.8685,99295.0
2020-03-11 11:45:00,83.19,83.49,83.13,83.37,107648.0,77.8685,78.1493,77.8123,78.037,107648.0
2020-03-11 11:50:00,83.46,83.59,83.23,83.32,173631.0,78.1212,78.2429,77.9059,77.9902,173631.0
2020-03-11 11:55:00,83.3,83.33,83.06,83.21,49736.0,77.9714,77.9995,77.7468,77.8872,49736.0
2020-03-11 12:00:00,83.23,83.48,82.94,83.4,101473.0,77.9059,78.1399,77.6345,78.065,101473.0
2020-03-11 12:05:00,83.41,83.56,83.19,83.39,102060.0,78.0744,78.2148,77.8685,78.0557,102060.0
2020-03-11 12:10:00,83.38,83.68,83.25,83.66,47643.0,78.0463,78.3271,77.9246,78.3084,47643.0
2020-03-11 12:15:00,83.71,83.87,83.59,83.73,74129.0,78.3552,78.505,78.2429,78.3739,74129.0
2020-03-11 12:20:00,83.72,83.87,83.39,83.51,65825.0,78.3646,78.505,78.0557,78.168,65825.0
2020-03-11 12:25:00,83.48,83.56,82.82,82.88,175574.0,78.1399,78.2148,77.5221,77.5783,175574.0
2020-03-11 12:30:00,82.86,82.89,82.61,82.74,187718.0,77.5596,77.5877,77.3256,77.4473,187718.0
2020-03-11 12:35:00,82.73,82.83,82.5,82.66,143884.0,77.4379,77.5315,77.2226,77.3724,143884.0
2020-03-11 12:40:00,82.65,82.69,82.07,82.28,442278.0,77.363,77.4005,76.8201,77.0167,442278.0
2020-03-11 12:45:00,82.28,82.54,82.12,82.32,139728.0,77.0167,77.2601,76.8669,77.0541,139728.0
2020-03-11 12:50:00,82.32,82.62,82.19,82.34,174243.0,77.0541,77.3349,76.9324,77.0729,174243.0
2020-03-11 12:55:00,82.33,82.52,82.19,82.45,111350.0,77.0635,77.2413,76.9324,77.1758,111350.0
2020-03-11 13:00:00,82.45,82.46,82.13,82.22,102410.0,77.1758,77.1852,76.8763,76.9605,102410.0
2020-03-11 13:05:00,82.22,82.37,82.08,82.34,88193.0,76.9605,77.1009,76.8295,77.0729,88193.0
2020-03-11 13:10:00,82.35,82.65,82.31,82.49,113739.0,77.0822,77.363,77.0448,77.2133,113739.0
2020-03-11 13:15:00,82.47,82.73,82.45,82.52,78302.0,77.1945,77.4379,77.1758,77.2413,78302.0
2020-03-11 13:20:00,82.5,82.79,82.47,82.6,61078.0,77.2226,77.4941,77.1945,77.3162,61078.0
2020-03-11 13:25:00,82.61,83.05,82.56,82.97,82441.0,77.3256,77.7374,77.2788,77.6626,82441.0
2020-03-11 13:30:00,82.99,83.19,82.86,82.89,58642.0,77.6813,77.8685,77.5596,77.5877,58642.0
2020-03-11 13:35:00,82.9,82.91,82.73,82.78,75784.0,77.597,77.6064,77.4379,77.4847,75784.0
2020-03-11 13:40:00,82.77,82.87,82.56,82.61,71049.0,77.4753,77.5689,77.2788,77.3256,71049.0
2020-03-11 13:45:00,82.58,83.22,82.52,83.07,84399.0,77.2975,77.8966,77.2413,77.7562,84399.0
2020-03-11 13:50:00,83.07,83.25,83.01,83.13,80705.0,77.7562,77.9246,77.7,77.8123,80705.0
2020-03-11 13:55:00,83.12,83.61,83.12,83.28,81568.0,77.803,78.2616,77.803,77.9527,81568.0
2020-03-11 14:00:00,83.25,83.5,83.02,83.05,90657.0,77.9246,78.1586,77.7094,77.7374,90657.0
2020-03-11 14:05:00,83.08,83.28,82.79,82.91,109442.0,77.7655,77.9527,77.4941,77.6064,109442.0
2020-03-11 14:10:00,82.94,83.19,82.91,83.11,87127.0,77.6345,77.8685,77.6064,77.7936,87127.0
2020-03-11 14:15:00,83.1,83.56,83.1,83.39,101971.0,77.7842,78.2148,77.7842,78.0557,101971.0
2020-03-11 14:20:00,83.41,83.66,83.35,83.66,90975.0,78.0744,78.3084,78.0182,78.3084,90975.0
2020-03-11 14:25:00,83.65,83.83,83.51,83.67,160307.0,78.2991,78.4675,78.168,78.3178,160307.0
2020-03-11 14:30:00,83.66,84.0,83.5,83.52,235845.0,78.3084,78.6267,78.1586,78.1774,235845.0
2020-03-11 14:35:00,83.54,83.99,83.46,83.86,90076.0,78.1961,78.6173,78.1212,78.4956,90076.0
2020-03-11 14:40:00,83.82,84.26,83.57,83.67,189093.0,78.4582,78.87,78.2242,78.3178,189093.0
2020-03-11 14:45:00,83.67,84.03,83.6,83.6,76703.0,78.3178,78.6547,78.2523,78.2523,76703.0
2020-03-11 14:50:00,83.61,83.8,83.3,83.55,122446.0,78.2616,78.4395,77.9714,78.2054,122446.0
2020-03-11 14:55:00,83.53,83.76,83.47,83.47,96071.0,78.1867,78.402,78.1306,78.1306,96071.0
2020-03-11 15:00:00,83.48,83.74,83.21,83.27,103317.0,78.1399,78.3833,77.8872,77.9434,103317.0
2020-03-11 15:05:00,83.28,83.32,82.8,82.85,266095.0,77.9527,77.9902,77.5034,77.5502,266095.0
2020-03-11 15:10:00,82.84,83.04,82.43,82.44,75895.0,77.5409,77.7281,77.1571,77.1665,75895.0
2020-03-11 15:15:00,82.44,82.84,82.36,82.67,95422.0,77.1665,77.5409,77.0916,77.3817,95422.0
2020-03-11 15:20:00,82.68,82.74,82.43,82.56,159552.0,77.3911,77.4473,77.1571,77.2788,159552.0
2020-03-11 15:25:00,82.59,83.65,82.59,83.6,264363.0,77.3069,78.2991,77.3069,78.2523,264363.0
2020-03-11 15:30:00,83.57,84.36,83.48,84.13,225717.0,78.2242,78.9636,78.1399,78.7483,225717.0
2020-03-11 15:35:00,84.1,84.37,83.96,84.23,263044.0,78.7203,78.973,78.5892,78.842,263044.0
2020-03-11 15:40:00,84.22,84.47,83.89,84.01,192841.0,78.8326,79.0666,78.5237,78.636,192841.0
2020-03-11 15:45:00,84.01,84.46,83.88,84.22,282989.0,78.636,79.0572,78.5143,78.8326,282989.0
2020-03-11 15:50:00,84.28,84.57,83.64,84.23,392587.0,78.8888,79.1602,78.2897,78.842,392587.0
2020-03-11 15:55:00,84.21,84.43,83.97,83.98,927051.0,78.8232,79.0292,78.5986,78.6079,927051.0
2020-03-12 09:30:00,78.23,78.49,76.64,76.68,657192.0,73.2258,73.4691,71.7375,71.7749,657192.0
2020-03-12 09:35:00,76.64,77.09,76.64,76.72,20576.0,71.7375,72.1587,71.7375,71.8124,20576.0
2020-03-12 09:40:00,76.72,76.72,76.72,76.72,0.0,71.8124,71.8124,71.8124,71.8124,0.0
2020-03-12 09:45:00,76.72,76.72,76.72,76.72,0.0,71.8124,71.8124,71.8124,71.8124,0.0
2020-03-12 09:50:00,75.1,76.56,73.0,73.93,388488.0,70.296,71.6626,68.3303,69.2008,388488.0
2020-03-12 09:55:00,73.95,76.69,73.75,76.6,279623.0,69.2195,71.7843,69.0323,71.7,279623.0
2020-03-12 10:00:00,76.59,76.6,75.58,75.73,302530.0,71.6907,71.7,70.7453,70.8857,302530.0
2020-03-12 10:05:00,75.72,76.4,75.63,75.95,250155.0,70.8763,71.5128,70.7921,71.0916,250155.0
2020-03-12 10:10:00,75.99,76.71,75.66,76.23,162655.0,71.129,71.803,70.8202,71.3537,162655.0
2020-03-12 10:15:00,76.28,76.39,75.06,75.43,179217.0,71.4005,71.5035,70.2585,70.6049,179217.0
2020-03-12 10:20:00,75.49,76.19,75.48,76.15,157884.0,70.661,71.3163,70.6517,71.2788,157884.0
2020-03-12 10:25:00,76.16,76.67,75.84,75.86,286926.0,71.2882,71.7656,70.9886,71.0074,286926.0
2020-03-12 10:30:00,75.82,76.71,75.55,75.93,174061.0,70.9699,71.803,70.7172,71.0729,174061.0
2020-03-12 10:35:00,75.97,76.08,75.58,75.73,165635.0,71.1103,71.2133,70.7453,70.8857,165635.0
2020-03-12 10:40:00,75.7,75.98,75.47,75.77,148610.0,70.8576,71.1197,70.6423,70.9231,148610.0
2020-03-12 10:45:00,75.76,76.44,75.67,76.18,140383.0,70.9138,71.5503,70.8295,71.3069,140383.0
2020-03-12 10:50:00,76.14,76.58,75.92,76.49,69519.0,71.2695,71.6813,71.0635,71.5971,69519.0
2020-03-12 10:55:00,76.43,76.64,76.22,76.32,127793.0,71.5409,71.7375,71.3443,71.4379,127793.0
2020-03-12 11:00:00,76.35,76.35,75.34,75.39,139518.0,71.466,71.466,70.5206,70.5674,139518.0
2020-03-12 11:05:00,75.37,75.44,75.03,75.12,99300.0,70.5487,70.6142,70.2305,70.3147,99300.0
2020-03-12 11:10:00,75.11,75.23,75.0,75.02,143000.0,70.3053,70.4177,70.2024,70.2211,143000.0
2020-03-12 11:15:00,75.01,75.24,74.38,74.82,277554.0,70.2117,70.427,69.622,70.0339,277554.0
2020-03-12 11:20:00,74.83,75.26,74.5,75.2,142975.0,70.0433,70.4457,69.7344,70.3896,142975.0
2020-03-12 11:25:00,75.22,75.41,74.9,75.13,196073.0,70.4083,70.5862,70.1088,70.3241,196073.0
2020-03-12 11:30:00,75.13,75.28,74.74,74.81,169520.0,70.3241,70.4645,69.959,70.0245,169520.0
2020-03-12 11:35:00,74.84,75.21,74.27,74.37,104384.0,70.0526,70.3989,69.5191,69.6127,104384.0
2020-03-12 11:40:00,74.4,74.76,74.27,74.69,74581.0,69.6408,69.9777,69.5191,69.9122,74581.0
2020-03-12 11:45:00,74.69,74.69,74.23,74.27,88435.0,69.9122,69.9122,69.4816,69.5191,88435.0
2020-03-12 11:50:00,74.23,74.25,73.76,74.04,378950.0,69.4816,69.5004,69.0417,69.3038,378950.0
2020-03-12 11:55:00,74.1,74.31,73.9,74.02,145766.0,69.3599,69.5565,69.1727,69.2851,145766.0
2020-03-12 12:00:00,74.02,74.29,73.82,73.84,99760.0,69.2851,69.5378,69.0979,69.1166,99760.0
2020-03-12 12:05:00,73.83,73.94,73.56,73.62,198946.0,69.1072,69.2102,68.8545,68.9107,198946.0
2020-03-12 12:10:00,73.58,73.86,73.5,73.73,149509.0,68.8732,69.1353,68.7983,69.0136,149509.0
2020-03-12 12:15:00,73.71,73.93,73.51,73.67,314704.0,68.9949,69.2008,68.8077,68.9575,314704.0
2020-03-12 12:20:00,73.66,74.14,73.56,74.03,168060.0,68.9481,69.3974,68.8545,69.2944,168060.0
2020-03-12 12:25:00,74.02,74.35,73.8,74.06,203767.0,69.2851,69.594,69.0791,69.3225,203767.0
2020-03-12 12:30:00,74.04,74.13,73.85,74.13,117600.0,69.3038,69.388,69.1259,69.388,117600.0
2020-03-12 12:35:00,74.11,74.56,73.93,74.35,95841.0,69.3693,69.7905,69.2008,69.594,95841.0
2020-03-12 12:40:00,74.37,74.37,73.89,73.95,95932.0,69.6127,69.6127,69.1634,69.2195,95932.0
2020-03-12 12:45:00,73.95,74.26,73.66,73.75,109814.0,69.2195,69.5097,68.9481,69.0323,109814.0
2020-03-12 12:50:00,73.72,75.36,73.71,74.99,217688.0,69.0043,70.5393,68.9949,70.193,217688.0
2020-03-12 12:55:00,75.02,76.52,74.87,75.89,339669.0,70.2211,71.6251,70.0807,71.0354,339669.0
2020-03-12 13:00:00,75.87,77.1,75.3,76.95,378776.0,71.0167,72.168,70.4832,72.0276,378776.0
2020-03-12 13:05:00,76.97,77.33,75.96,76.41,298827.0,72.0464,72.3833,71.101,71.5222,298827.0
2020-03-12 13:10:00,76.38,76.49,74.78,75.51,279803.0,71.4941,71.5971,69.9965,70.6798,279803.0
2020-03-12 13:15:00,75.48,76.0,74.88,75.26,171396.0,70.6517,71.1384,70.0901,70.4457,171396.0
2020-03-12 13:20:00,75.27,75.53,75.0,75.19,113441.0,70.4551,70.6985,70.2024,70.3802,113441.0
2020-03-12 13:25:00,75.21,75.37,74.93,75.16,145175.0,70.3989,70.5487,70.1369,70.3521,145175.0
2020-03-12 13:30:00,75.15,75.48,74.65,74.71,137570.0,70.3428,70.6517,69.8748,69.9309,137570.0
2020-03-12 13:35:00,74.71,74.79,73.4,73.74,194118.0,69.9309,70.0058,68.7047,69.023,194118.0
2020-03-12 13:40:00,73.73,74.69,73.41,74.51,155351.0,69.0136,69.9122,68.7141,69.7437,155351.0
2020-03-12 13:45:00,74.48,75.41,74.22,74.95,89343.0,69.7156,70.5862,69.4723,70.1556,89343.0
2020-03-12 13:50:00,74.93,75.28,74.31,74.47,137643.0,70.1369,70.4645,69.5565,69.7063,137643.0
2020-03-12 13:55:00,74.47,75.58,74.43,75.47,127017.0,69.7063,70.7453,69.6688,70.6423,127017.0
2020-03-12 14:00:00,75.52,75.65,74.52,75.24,206133.0,70.6891,70.8108,69.7531,70.427,206133.0
2020-03-12 14:05:00,75.2,75.38,74.63,74.81,97587.0,70.3896,70.5581,69.856,70.0245,97587.0
2020-03-12 14:10:00,74.82,74.92,74.18,74.48,240860.0,70.0339,70.1275,69.4348,69.7156,240860.0
2020-03-12 14:15:00,74.49,74.58,74.16,74.25,240376.0,69.725,69.8092,69.4161,69.5004,240376.0
2020-03-12 14:20:00,74.28,74.41,74.01,74.08,202538.0,69.5284,69.6501,69.2757,69.3412,202538.0
2020-03-12 14:25:00,74.09,74.44,74.09,74.29,291293.0,69.3506,69.6782,69.3506,69.5378,291293.0
2020-03-12 14:30:00,74.3,74.57,74.06,74.27,91322.0,69.5472,69.7999,69.3225,69.5191,91322.0
2020-03-12 14:35:00,74.28,74.42,74.07,74.32,97504.0,69.5284,69.6595,69.3319,69.5659,97504.0
2020-03-12 14:40:00,74.3,75.27,74.26,74.81,141230.0,69.5472,70.4551,69.5097,70.0245,141230.0
2020-03-12 14:45:00,74.85,75.24,74.69,75.08,275154.0,70.062,70.427,69.9122,70.2773,275154.0
2020-03-12 14:50:00,75.11,75.24,74.47,74.55,242935.0,70.3053,70.427,69.7063,69.7812,242935.0
2020-03-12 14:55:00,74.53,74.87,74.48,74.56,189561.0,69.7624,70.0807,69.7156,69.7905,189561.0
2020-03-12 15:00:00,74.57,75.14,74.55,74.7,399235.0,69.7999,70.3334,69.7812,69.9216,399235.0
2020-03-12 15:05:00,74.71,74.91,74.14,74.75,126434.0,69.9309,70.1181,69.3974,69.9684,126434.0
2020-03-12 15:10:00,74.72,75.28,74.49,74.74,176627.0,69.9403,70.4645,69.725,69.959,176627.0
2020-03-12 15:15:00,74.72,74.72,74.21,74.56,217202.0,69.9403,69.9403,69.4629,69.7905,217202.0
2020-03-12 15:20:00,74.55,74.78,74.13,74.53,247654.0,69.7812,69.9965,69.388,69.7624,247654.0
2020-03-12 15:25:00,74.51,75.02,74.42,74.88,133940.0,69.7437,70.2211,69.6595,70.0901,133940.0
2020-03-12 15:30:00,74.91,75.11,74.72,74.72,228625.0,70.1181,70.3053,69.9403,69.9403,228625.0
2020-03-12 15:35:00,74.69,74.93,74.6,74.81,294790.0,69.9122,70.1369,69.828,70.0245,294790.0
2020-03-12 15:40:00,74.8,75.33,74.33,74.34,295037.0,70.0152,70.5113,69.5752,69.5846,295037.0
2020-03-12 15:45:00,74.34,75.0,74.33,74.9,274553.0,69.5846,70.2024,69.5752,70.1088,274553.0
2020-03-12 15:50:00,74.9,75.32,74.9,75.15,918200.0,70.1088,70.5019,70.1088,70.3428,918200.0
2020-03-12 15:55:00,75.15,75.16,74.02,74.2,798306.0,70.3428,70.3521,69.2851,69.4536,798306.0
2020-03-13 09:30:00,78.27,78.27,76.21,77.01,700127.0,73.2632,73.2632,71.335,72.0838,700127.0
2020-03-13 09:35:00,77.01,77.8,76.77,77.01,300492.0,72.0838,72.8233,71.8592,72.0838,300492.0
2020-03-13 09:40:00,77.01,77.01,76.22,76.41,200784.0,72.0838,72.0838,71.3443,71.5222,200784.0
2020-03-13 09:45:00,76.43,76.76,76.28,76.39,309724.0,71.5409,71.8498,71.4005,71.5035,309724.0
2020-03-13 09:50:00,76.39,76.5,74.98,75.14,288071.0,71.5035,71.6064,70.1837,70.3334,288071.0
2020-03-13 09:55:00,75.15,75.73,75.15,75.56,113170.0,70.3428,70.8857,70.3428,70.7266,113170.0
2020-03-13 10:00:00,75.58,76.1,75.57,75.84,202173.0,70.7453,71.232,70.7359,70.9886,202173.0
2020-03-13 10:05:00,75.78,75.99,75.57,75.9,119500.0,70.9325,71.129,70.7359,71.0448,119500.0
2020-03-13 10:10:00,75.87,76.12,75.63,75.92,219100.0,71.0167,71.2507,70.7921,71.0635,219100.0
2020-03-13 10:15:00,75.92,76.92,75.82,76.77,320470.0,71.0635,71.9996,70.9699,71.8592,320470.0
2020-03-13 10:20:00,76.79,76.83,76.11,76.3,168724.0,71.8779,71.9153,71.2414,71.4192,168724.0
2020-03-13 10:25:00,76.31,76.48,76.04,76.43,240142.0,71.4286,71.5877,71.1759,71.5409,240142.0
2020-03-13 10:30:00,76.43,76.62,76.16,76.26,218161.0,71.5409,71.7187,71.2882,71.3818,218161.0
2020-03-13 10:35:00,76.22,76.79,76.15,76.59,203862.0,71.3443,71.8779,71.2788,71.6907,203862.0
2020-03-13 10:40:00,76.59,76.71,76.11,76.12,131917.0,71.6907,71.803,71.2414,71.2507,131917.0
2020-03-13 10:45:00,76.12,76.36,75.3,75.42,170017.0,71.2507,71.4754,70.4832,70.5955,170017.0
2020-03-13 10:50:00,75.41,75.58,75.01,75.02,132458.0,70.5862,70.7453,70.2117,70.2211,132458.0
2020-03-13 10:55:00,75.03,75.07,74.11,74.42,149298.0,70.2305,70.2679,69.3693,69.6595,149298.0
2020-03-13 11:00:00,74.46,74.59,73.76,73.89,204480.0,69.6969,69.8186,69.0417,69.1634,204480.0
2020-03-13 11:05:00,73.91,75.05,73.51,74.95,203202.0,69.1821,70.2492,68.8077,70.1556,203202.0
2020-03-13 11:10:00,74.97,74.97,74.17,74.31,196717.0,70.1743,70.1743,69.4255,69.5565,196717.0
2020-03-13 11:15:00,74.29,74.31,73.49,73.68,201086.0,69.5378,69.5565,68.789,68.9668,201086.0
2020-03-13 11:20:00,73.68,73.89,73.35,73.37,146629.0,68.9668,69.1634,68.6579,68.6766,146629.0
2020-03-13 11:25:00,73.35,73.44,72.54,72.59,166441.0,68.6579,68.7422,67.8997,67.9465,166441.0
2020-03-13 11:30:00,72.65,72.92,71.82,71.86,205863.0,68.0027,68.2554,67.2258,67.2632,205863.0
2020-03-13 11:35:00,71.85,72.9,71.76,72.79,179875.0,67.2539,68.2367,67.1696,68.1337,179875.0
2020-03-13 11:40:00,72.78,72.84,72.26,72.75,161626.0,68.1244,68.1805,67.6377,68.0963,161626.0
2020-03-13 11:45:00,72.73,72.87,72.34,72.37,105392.0,68.0776,68.2086,67.7125,67.7406,105392.0
2020-03-13 11:50:00,72.37,73.49,72.33,73.45,141300.0,67.7406,68.789,67.7032,68.7515,141300.0
2020-03-13 11:55:00,73.41,74.06,73.28,73.34,163728.0,68.7141,69.3225,68.5924,68.6486,163728.0
2020-03-13 12:00:00,73.36,73.6,72.68,72.88,115524.0,68.6673,68.8919,68.0308,68.218,115524.0
2020-03-13 12:05:00,72.9,73.36,72.61,73.23,119032.0,68.2367,68.6673,67.9653,68.5456,119032.0
2020-03-13 12:10:00,73.16,73.53,72.98,73.24,94073.0,68.4801,68.8264,68.3116,68.555,94073.0
2020-03-13 12:15:00,73.27,73.71,73.05,73.37,89440.0,68.583,68.9949,68.3771,68.6766,89440.0
2020-03-13 12:20:00,73.38,73.63,73.33,73.36,68292.0,68.686,68.92,68.6392,68.6673,68292.0
2020-03-13 12:25:00,73.37,73.73,73.28,73.45,71243.0,68.6766,69.0136,68.5924,68.7515,71243.0
2020-03-13 12:30:00,73.46,74.46,73.46,74.08,102097.0,68.7609,69.6969,68.7609,69.3412,102097.0
2020-03-13 12:35:00,74.07,74.27,73.7,74.27,99032.0,69.3319,69.5191,68.9855,69.5191,99032.0
2020-03-13 12:40:00,74.21,74.86,74.21,74.86,109831.0,69.4629,70.0713,69.4629,70.0713,109831.0
2020-03-13 12:45:00,74.84,74.99,74.44,74.59,75580.0,70.0526,70.193,69.6782,69.8186,75580.0
2020-03-13 12:50:00,74.6,74.92,74.43,74.46,100075.0,69.828,70.1275,69.6688,69.6969,100075.0
2020-03-13 12:55:00,74.44,74.45,74.01,74.05,97302.0,69.6782,69.6876,69.2757,69.3131,97302.0
2020-03-13 13:00:00,74.07,74.25,73.83,73.89,77401.0,69.3319,69.5004,69.1072,69.1634,77401.0
2020-03-13 13:05:00,73.87,74.05,73.71,73.93,56087.0,69.1447,69.3131,68.9949,69.2008,56087.0
2020-03-13 13:10:00,73.94,74.28,73.75,74.09,95703.0,69.2102,69.5284,69.0323,69.3506,95703.0
2020-03-13 13:15:00,74.1,74.24,73.78,74.2,59912.0,69.3599,69.491,69.0604,69.4536,59912.0
2020-03-13 13:20:00,74.23,74.46,73.98,74.17,75224.0,69.4816,69.6969,69.2476,69.4255,75224.0
2020-03-13 13:25:00,74.17,74.54,74.11,74.42,73911.0,69.4255,69.7718,69.3693,69.6595,73911.0
2020-03-13 13:30:00,74.42,75.08,74.4,74.69,183138.0,69.6595,70.2773,69.6408,69.9122,183138.0
2020-03-13 13:35:00,74.69,74.99,74.57,74.96,112565.0,69.9122,70.193,69.7999,70.1649,112565.0
2020-03-13 13:40:00,74.96,75.5,74.93,75.25,107057.0,70.1649,70.6704,70.1369,70.4364,107057.0
2020-03-13 13:45:00,75.25,75.51,75.25,75.49,117190.0,70.4364,70.6798,70.4364,70.661,117190.0
2020-03-13 13:50:00,75.5,75.52,75.31,75.37,174064.0,70.6704,70.6891,70.4925,70.5487,174064.0
2020-03-13 13:55:00,75.36,76.0,75.0,75.36,206183.0,70.5393,71.1384,70.2024,70.5393,206183.0
2020-03-13 14:00:00,75.38,75.4,74.77,75.04,165669.0,70.5581,70.5768,69.9871,70.2398,165669.0
2020-03-13 14:05:00,75.04,75.45,74.62,75.02,137669.0,70.2398,70.6236,69.8467,70.2211,137669.0
2020-03-13 14:10:00,75.0,75.08,74.66,74.71,157940.0,70.2024,70.2773,69.8841,69.9309,157940.0
2020-03-13 14:15:00,74.71,74.86,74.55,74.61,102728.0,69.9309,70.0713,69.7812,69.8373,102728.0
2020-03-13 14:20:00,74.58,74.86,74.4,74.69,99273.0,69.8092,70.0713,69.6408,69.9122,99273.0
2020-03-13 14:25:00,74.68,74.7,74.37,74.49,161533.0,69.9028,69.9216,69.6127,69.725,161533.0
2020-03-13 14:30:00,74.48,74.79,74.37,74.77,145542.0,69.7156,70.0058,69.6127,69.9871,145542.0
2020-03-13 14:35:00,74.78,74.91,74.35,74.62,188697.0,69.9965,70.1181,69.594,69.8467,188697.0
2020-03-13 14:40:00,74.64,75.39,74.41,75.34,146576.0,69.8654,70.5674,69.6501,70.5206,146576.0
2020-03-13 14:45:00,75.35,75.35,74.35,74.42,135374.0,70.53,70.53,69.594,69.6595,135374.0
2020-03-13 14:50:00,74.42,74.43,73.76,74.12,181180.0,69.6595,69.6688,69.0417,69.3787,181180.0
2020-03-13 14:55:00,74.09,74.22,73.56,73.59,149742.0,69.3506,69.4723,68.8545,68.8826,149742.0
2020-03-13 15:00:00,73.62,74.19,73.43,73.89,219185.0,68.9107,69.4442,68.7328,69.1634,219185.0
2020-03-13 15:05:00,73.93,74.13,73.61,73.61,200719.0,69.2008,69.388,68.9013,68.9013,200719.0
2020-03-13 15:10:00,73.64,73.9,73.0,73.12,193907.0,68.9294,69.1727,68.3303,68.4426,193907.0
2020-03-13 15:15:00,73.17,73.66,73.01,73.5,197351.0,68.4894,68.9481,68.3397,68.7983,197351.0
2020-03-13 15:20:00,73.51,73.9,73.42,73.64,163057.0,68.8077,69.1727,68.7234,68.9294,163057.0
2020-03-13 15:25:00,73.63,73.86,73.52,73.7,175935.0,68.92,69.1353,68.8171,68.9855,175935.0
2020-03-13 15:30:00,73.68,73.77,72.06,72.69,240758.0,68.9668,69.0511,67.4504,68.0401,240758.0
2020-03-13 15:35:00,72.75,73.3,72.35,73.09,291926.0,68.0963,68.6111,67.7219,68.4146,291926.0
2020-03-13 15:40:00,73.07,74.82,72.91,74.21,281512.0,68.3958,70.0339,68.2461,69.4629,281512.0
2020-03-13 15:45:00,74.21,74.64,74.09,74.15,429788.0,69.4629,69.8654,69.3506,69.4068,429788.0
2020-03-13 15:50:00,74.16,75.06,74.15,74.45,685026.0,69.4161,70.2585,69.4068,69.6876,685026.0
2020-03-13 15:55:00,74.45,75.55,73.38,75.53,1110870.0,69.6876,70.7172,68.686,70.6985,1110870.0
2020-03-16 09:30:00,65.28,65.96,65.16,65.96,400.0,61.1041,61.7407,60.9918,61.7407,400.0
2020-03-16 09:35:00,65.96,65.96,65.96,65.96,0.0,61.7407,61.7407,61.7407,61.7407,0.0
2020-03-16 09:40:00,65.96,65.96,65.96,65.96,0.0,61.7407,61.7407,61.7407,61.7407,0.0
2020-03-16 09:45:00,65.05,66.01,63.37,65.9,993748.0,60.8889,61.7875,59.3163,61.6845,993748.0
2020-03-16 09:50:00,65.88,67.08,65.84,67.08,495215.0,61.6658,62.789,61.6283,62.789,495215.0
2020-03-16 09:55:00,67.06,67.95,66.81,66.88,272653.0,62.7703,63.6034,62.5363,62.6018,272653.0
2020-03-16 10:00:00,66.88,67.27,65.75,65.79,314422.0,62.6018,62.9669,61.5441,61.5815,314422.0
2020-03-16 10:05:00,65.85,66.67,65.71,66.09,296553.0,61.6377,62.4052,61.5066,61.8623,296553.0
2020-03-16 10:10:00,66.08,66.56,65.31,65.53,308432.0,61.853,62.3023,61.1322,61.3382,308432.0
2020-03-16 10:15:00,65.55,66.29,65.35,65.81,160274.0,61.3569,62.0495,61.1697,61.6002,160274.0
2020-03-16 10:20:00,65.83,65.83,65.37,65.62,211385.0,61.619,61.619,61.1884,61.4224,211385.0
2020-03-16 10:25:00,65.63,66.48,65.56,66.42,267078.0,61.4318,62.2274,61.3662,62.1712,267078.0
2020-03-16 10:30:00,66.45,67.66,66.31,67.66,237981.0,62.1993,63.3319,62.0683,63.3319,237981.0
2020-03-16 10:35:00,67.62,68.26,67.26,68.25,366873.0,63.2945,63.8935,62.9575,63.8842,366873.0
2020-03-16 10:40:00,68.25,68.78,67.54,68.13,211759.0,63.8842,64.3803,63.2196,63.7718,211759.0
2020-03-16 10:45:00,68.21,69.58,68.21,68.77,143027.0,63.8467,65.1291,63.8467,64.3709,143027.0
2020-03-16 10:50:00,68.78,68.92,68.35,68.7,166027.0,64.3803,64.5113,63.9778,64.3054,166027.0
2020-03-16 10:55:00,68.67,69.88,68.55,69.52,134665.0,64.2773,65.4099,64.165,65.0729,134665.0
2020-03-16 11:00:00,69.38,69.89,69.05,69.32,139621.0,64.9419,65.4193,64.633,64.8857,139621.0
2020-03-16 11:05:00,69.29,70.39,69.2,70.36,177529.0,64.8576,65.8873,64.7734,65.8592,177529.0
2020-03-16 11:10:00,70.4,71.19,70.4,70.99,163951.0,65.8966,66.6361,65.8966,66.4489,163951.0
2020-03-16 11:15:00,71.01,71.92,70.99,71.8,129579.0,66.4676,67.3194,66.4489,67.2071,129579.0
2020-03-16 11:20:00,71.81,72.33,71.74,72.24,154045.0,67.2164,67.7032,67.1509,67.6189,154045.0
2020-03-16 11:25:00,72.26,72.97,72.26,72.8,250833.0,67.6377,68.3022,67.6377,68.1431,250833.0
2020-03-16 11:30:00,72.81,72.88,71.5,71.55,193527.0,68.1525,68.218,66.9263,66.9731,193527.0
2020-03-16 11:35:00,71.6,72.1,71.22,71.33,159368.0,67.0199,67.4879,66.6642,66.7671,159368.0
2020-03-16 11:40:00,71.36,71.59,70.64,71.11,208145.0,66.7952,67.0105,66.1213,66.5612,208145.0
2020-03-16 11:45:00,71.03,71.2,70.74,71.13,70377.0,66.4863,66.6455,66.2149,66.5799,70377.0
2020-03-16 11:50:00,71.06,71.24,70.66,71.14,115385.0,66.5144,66.6829,66.14,66.5893,115385.0
2020-03-16 11:55:00,71.06,71.54,70.84,71.54,94330.0,66.5144,66.9637,66.3085,66.9637,94330.0
2020-03-16 12:00:00,71.66,71.85,71.1,71.77,131965.0,67.076,67.2539,66.5519,67.179,131965.0
2020-03-16 12:05:00,71.77,71.77,71.06,71.41,88598.0,67.179,67.179,66.5144,66.842,88598.0
2020-03-16 12:10:00,71.41,71.51,71.09,71.11,98429.0,66.842,66.9356,66.5425,66.5612,98429.0
2020-03-16 12:15:00,71.11,71.23,70.54,70.64,191404.0,66.5612,66.6735,66.0277,66.1213,191404.0
2020-03-16 12:20:00,70.63,70.78,70.32,70.74,98324.0,66.1119,66.2523,65.8217,66.2149,98324.0
2020-03-16 12:25:00,70.74,71.67,70.63,70.84,96251.0,66.2149,67.0854,66.1119,66.3085,96251.0
2020-03-16 12:30:00,70.9,71.06,70.22,70.7,130131.0,66.3646,66.5144,65.7281,66.1774,130131.0
2020-03-16 12:35:00,70.7,71.21,70.52,70.67,83723.0,66.1774,66.6548,66.009,66.1494,83723.0
2020-03-16 12:40:00,70.8,70.91,70.24,70.38,78559.0,66.271,66.374,65.7469,65.8779,78559.0
2020-03-16 12:45:00,70.35,70.46,70.2,70.31,65364.0,65.8498,65.9528,65.7094,65.8124,65364.0
2020-03-16 12:50:00,70.27,70.43,69.94,70.03,82698.0,65.7749,65.9247,65.4661,65.5503,82698.0
2020-03-16 12:55:00,70.02,70.37,69.92,70.29,62519.0,65.5409,65.8686,65.4473,65.7937,62519.0
2020-03-16 13:00:00,70.29,70.46,70.16,70.46,37214.0,65.7937,65.9528,65.672,65.9528,37214.0
2020-03-16 13:05:00,70.42,70.46,69.99,70.07,97009.0,65.9154,65.9528,65.5129,65.5877,97009.0
2020-03-16 13:10:00,70.07,70.76,69.94,70.54,78721.0,65.5877,66.2336,65.4661,66.0277,78721.0
2020-03-16 13:15:00,70.52,70.99,70.3,70.65,99843.0,66.009,66.4489,65.803,66.1306,99843.0
2020-03-16 13:20:00,70.63,71.2,70.49,71.16,49733.0,66.1119,66.6455,65.9809,66.608,49733.0
2020-03-16 13:25:00,71.12,71.12,70.33,70.49,65556.0,66.5706,66.5706,65.8311,65.9809,65556.0
2020-03-16 13:30:00,70.38,70.38,69.81,70.16,115102.0,65.8779,65.8779,65.3444,65.672,115102.0
2020-03-16 13:35:00,70.12,70.3,69.75,70.15,76212.0,65.6345,65.803,65.2882,65.6626,76212.0
2020-03-16 13:40:00,70.12,70.16,69.87,69.94,127058.0,65.6345,65.672,65.4005,65.4661,127058.0
2020-03-16 13:45:00,69.95,70.2,69.91,70.06,106456.0,65.4754,65.7094,65.438,65.5784,106456.0
2020-03-16 13:50:00,70.05,70.34,69.9,69.92,108142.0,65.569,65.8405,65.4286,65.4473,108142.0
2020-03-16 13:55:00,69.91,70.4,69.85,69.9,95213.0,65.438,65.8966,65.3818,65.4286,95213.0
2020-03-16 14:00:00,69.9,70.03,69.66,69.93,146424.0,65.4286,65.5503,65.204,65.4567,146424.0
2020-03-16 14:05:00,69.91,70.26,69.85,69.94,83803.0,65.438,65.7656,65.3818,65.4661,83803.0
2020-03-16 14:10:00,69.94,70.06,69.78,69.96,147812.0,65.4661,65.5784,65.3163,65.4848,147812.0
2020-03-16 14:15:00,69.95,70.05,69.05,69.05,88048.0,65.4754,65.569,64.633,64.633,88048.0
2020-03-16 14:20:00,69.08,69.18,68.32,68.35,193473.0,64.6611,64.7547,63.9497,63.9778,193473.0
2020-03-16 14:25:00,68.34,69.06,68.17,69.06,142755.0,63.9684,64.6423,63.8093,64.6423,142755.0
2020-03-16 14:30:00,69.05,70.06,68.9,70.06,173991.0,64.633,65.5784,64.4926,65.5784,173991.0
2020-03-16 14:35:00,70.08,70.34,69.65,69.76,134022.0,65.5971,65.8405,65.1946,65.2976,134022.0
2020-03-16 14:40:00,69.72,69.75,69.05,69.34,132560.0,65.2601,65.2882,64.633,64.9044,132560.0
2020-03-16 14:45:00,69.34,69.63,69.02,69.26,93636.0,64.9044,65.1759,64.6049,64.8296,93636.0
2020-03-16 14:50:00,69.27,69.76,69.19,69.48,103914.0,64.8389,65.2976,64.764,65.0355,103914.0
2020-03-16 14:55:00,69.47,69.97,69.17,69.57,112279.0,65.0261,65.4941,64.7453,65.1197,112279.0
2020-03-16 15:00:00,69.59,70.17,69.01,69.09,119349.0,65.1384,65.6813,64.5955,64.6704,119349.0
2020-03-16 15:05:00,69.09,69.52,69.01,69.21,82978.0,64.6704,65.0729,64.5955,64.7828,82978.0
2020-03-16 15:10:00,69.21,69.38,68.82,68.95,115542.0,64.7828,64.9419,64.4177,64.5394,115542.0
2020-03-16 15:15:00,68.91,70.0,68.8,68.85,132301.0,64.5019,65.5222,64.399,64.4458,132301.0
2020-03-16 15:20:00,68.82,68.88,68.21,68.7,129160.0,64.4177,64.4739,63.8467,64.3054,129160.0
2020-03-16 15:25:00,68.67,68.84,68.18,68.3,139015.0,64.2773,64.4364,63.8186,63.931,139015.0
2020-03-16 15:30:00,68.3,68.3,67.29,67.53,218151.0,63.931,63.931,62.9856,63.2102,218151.0
2020-03-16 15:35:00,67.52,67.55,67.0,67.25,257008.0,63.2009,63.2289,62.7141,62.9481,257008.0
2020-03-16 15:40:00,67.26,68.43,67.06,68.41,276366.0,62.9575,64.0526,62.7703,64.0339,276366.0
2020-03-16 15:45:00,68.33,68.38,67.58,67.77,294089.0,63.959,64.0058,63.257,63.4349,294089.0
2020-03-16 15:50:00,67.75,67.75,67.0,67.16,599136.0,63.4161,63.4161,62.7141,62.8639,599136.0
2020-03-16 15:55:00,67.16,67.16,66.53,66.79,1163567.0,62.8639,62.8639,62.2742,62.5176,1163567.0
2020-03-17 09:30:00,67.51,69.0,67.05,67.95,340133.0,63.1915,64.5862,62.7609,63.6034,340133.0
2020-03-17 09:35:00,68.01,68.27,67.45,67.48,132609.0,63.6595,63.9029,63.1353,63.1634,132609.0
2020-03-17 09:40:00,67.49,67.54,66.2,66.23,199794.0,63.1728,63.2196,61.9653,61.9934,199794.0
2020-03-17 09:45:00,66.25,66.55,65.14,65.2,316354.0,62.0121,62.2929,60.9731,61.0293,316354.0
2020-03-17 09:50:00,65.17,65.21,64.12,64.12,277328.0,61.0012,61.0386,60.0184,60.0184,277328.0
2020-03-17 09:55:00,64.13,64.15,62.93,62.97,336286.0,60.0277,60.0464,58.9045,58.9419,336286.0
2020-03-17 10:00:00,62.97,63.64,62.4,63.6,287192.0,58.9419,59.5691,58.4084,59.5316,287192.0
2020-03-17 10:05:00,63.63,64.98,63.28,64.91,291272.0,59.5597,60.8233,59.2321,60.7578,291272.0
2020-03-17 10:10:00,64.91,65.45,63.76,63.85,178577.0,60.7578,61.2633,59.6814,59.7656,178577.0
2020-03-17 10:15:00,63.8,64.89,63.75,64.39,124247.0,59.7188,60.7391,59.672,60.2711,124247.0
2020-03-17 10:20:00,64.39,64.42,63.8,63.82,141004.0,60.2711,60.2992,59.7188,59.7375,141004.0
2020-03-17 10:25:00,63.83,64.32,63.82,63.96,132671.0,59.7469,60.2056,59.7375,59.8686,132671.0
2020-03-17 10:30:00,63.93,64.46,63.69,64.23,251344.0,59.8405,60.3366,59.6159,60.1213,251344.0
2020-03-17 10:35:00,64.23,64.26,63.51,63.81,327380.0,60.1213,60.1494,59.4474,59.7282,327380.0
2020-03-17 10:40:00,63.83,64.85,63.74,64.77,69700.0,59.7469,60.7017,59.6627,60.6268,69700.0
2020-03-17 10:45:00,64.79,65.92,64.57,65.83,148680.0,60.6455,61.7032,60.4396,61.619,148680.0
2020-03-17 10:50:00,65.82,65.92,65.47,65.63,204114.0,61.6096,61.7032,61.282,61.4318,204114.0
2020-03-17 10:55:00,65.71,66.24,65.47,65.8,188493.0,61.5066,62.0027,61.282,61.5909,188493.0
2020-03-17 11:00:00,65.87,66.86,65.77,66.74,76740.0,61.6564,62.5831,61.5628,62.4708,76740.0
2020-03-17 11:05:00,66.82,67.19,66.51,67.01,102439.0,62.5456,62.892,62.2555,62.7235,102439.0
2020-03-17 11:10:00,66.98,67.87,66.98,67.86,101054.0,62.6954,63.5285,62.6954,63.5191,101054.0
2020-03-17 11:15:00,67.91,68.8,67.89,68.78,118536.0,63.5659,64.399,63.5472,64.3803,118536.0
2020-03-17 11:20:00,68.75,69.29,68.57,68.99,161826.0,64.3522,64.8576,64.1837,64.5768,161826.0
2020-03-17 11:25:00,69.02,69.61,68.97,69.2,103850.0,64.6049,65.1572,64.5581,64.7734,103850.0
2020-03-17 11:30:00,69.15,69.96,69.12,69.95,131180.0,64.7266,65.4848,64.6985,65.4754,131180.0
2020-03-17 11:35:00,69.96,70.46,69.13,69.61,160681.0,65.4848,65.9528,64.7079,65.1572,160681.0
2020-03-17 11:40:00,69.58,69.64,68.87,69.16,144522.0,65.1291,65.1852,64.4645,64.736,144522.0
2020-03-17 11:45:00,69.16,69.52,68.99,69.48,101719.0,64.736,65.0729,64.5768,65.0355,101719.0
2020-03-17 11:50:00,69.48,70.44,69.38,70.44,142567.0,65.0355,65.9341,64.9419,65.9341,142567.0
2020-03-17 11:55:00,70.49,71.12,70.45,71.1,199909.0,65.9809,66.5706,65.9434,66.5519,199909.0
2020-03-17 12:00:00,71.08,71.43,70.9,71.23,154368.0,66.5331,66.8607,66.3646,66.6735,154368.0
2020-03-17 12:05:00,71.25,72.85,71.25,72.74,199156.0,66.6923,68.1899,66.6923,68.0869,199156.0
2020-03-17 12:10:00,72.71,73.32,72.66,73.25,156454.0,68.0589,68.6298,68.0121,68.5643,156454.0
2020-03-17 12:15:00,73.25,73.28,72.27,72.62,217733.0,68.5643,68.5924,67.647,67.9746,217733.0
2020-03-17 12:20:00,72.65,72.84,72.28,72.32,175804.0,68.0027,68.1805,67.6564,67.6938,175804.0
2020-03-17 12:25:00,72.37,72.39,71.13,71.4,116824.0,67.7406,67.7593,66.5799,66.8327,116824.0
2020-03-17 12:30:00,71.4,71.41,70.85,71.33,116926.0,66.8327,66.842,66.3178,66.7671,116926.0
2020-03-17 12:35:00,71.33,71.33,70.67,70.81,83602.0,66.7671,66.7671,66.1494,66.2804,83602.0
2020-03-17 12:40:00,70.8,70.88,70.41,70.57,73329.0,66.271,66.3459,65.906,66.0558,73329.0
2020-03-17 12:45:00,70.58,70.88,70.53,70.68,58191.0,66.0651,66.3459,66.0183,66.1587,58191.0
2020-03-17 12:50:00,70.64,70.65,69.95,70.24,65475.0,66.1213,66.1306,65.4754,65.7469,65475.0
2020-03-17 12:55:00,70.29,70.44,70.04,70.28,75907.0,65.7937,65.9341,65.5597,65.7843,75907.0
2020-03-17 13:00:00,70.21,70.77,70.08,70.37,71808.0,65.7188,66.243,65.5971,65.8686,71808.0
2020-03-17 13:05:00,70.4,70.7,69.93,70.13,60279.0,65.8966,66.1774,65.4567,65.6439,60279.0
2020-03-17 13:10:00,70.17,70.23,69.89,69.96,69895.0,65.6813,65.7375,65.4193,65.4848,69895.0
2020-03-17 13:15:00,69.95,70.18,69.67,69.97,104513.0,65.4754,65.6907,65.2133,65.4941,104513.0
2020-03-17 13:20:00,69.95,70.34,69.67,70.15,56210.0,65.4754,65.8405,65.2133,65.6626,56210.0
2020-03-17 13:25:00,70.11,70.12,69.73,69.76,90474.0,65.6252,65.6345,65.2695,65.2976,90474.0
2020-03-17 13:30:00,69.77,69.91,69.4,69.69,90189.0,65.3069,65.438,64.9606,65.232,90189.0
2020-03-17 13:35:00,69.61,69.89,69.23,69.86,63086.0,65.1572,65.4193,64.8015,65.3912,63086.0
2020-03-17 13:40:00,69.8,70.18,69.63,70.16,66267.0,65.335,65.6907,65.1759,65.672,66267.0
2020-03-17 13:45:00,70.13,70.96,70.1,70.7,45681.0,65.6439,66.4208,65.6158,66.1774,45681.0
2020-03-17 13:50:00,70.7,71.0,70.17,70.46,53091.0,66.1774,66.4583,65.6813,65.9528,53091.0
2020-03-17 13:55:00,70.45,70.8,70.39,70.63,51024.0,65.9434,66.271,65.8873,66.1119,51024.0
2020-03-17 14:00:00,70.61,71.0,70.26,70.89,59563.0,66.0932,66.4583,65.7656,66.3553,59563.0
2020-03-17 14:05:00,70.9,71.53,70.85,71.21,56708.0,66.3646,66.9543,66.3178,66.6548,56708.0
2020-03-17 14:10:00,71.21,71.87,71.2,71.73,72358.0,66.6548,67.2726,66.6455,67.1416,72358.0
2020-03-17 14:15:00,71.72,72.98,71.55,72.85,139686.0,67.1322,68.3116,66.9731,68.1899,139686.0
2020-03-17 14:20:00,72.87,73.02,72.25,72.32,222006.0,68.2086,68.349,67.6283,67.6938,222006.0
2020-03-17 14:25:00,72.3,72.97,72.16,72.71,63312.0,67.6751,68.3022,67.544,68.0589,63312.0
2020-03-17 14:30:00,72.78,73.25,72.76,73.19,65887.0,68.1244,68.5643,68.1057,68.5082,65887.0
2020-03-17 14:35:00,73.16,73.33,72.58,72.67,154969.0,68.4801,68.6392,67.9372,68.0214,154969.0
2020-03-17 14:40:00,72.67,72.85,71.99,72.0,126351.0,68.0214,68.1899,67.3849,67.3943,126351.0
2020-03-17 14:45:00,71.93,72.0,71.1,71.29,121937.0,67.3288,67.3943,66.5519,66.7297,121937.0
2020-03-17 14:50:00,71.26,71.48,70.77,71.06,80485.0,66.7016,66.9075,66.243,66.5144,80485.0
2020-03-17 14:55:00,71.02,71.33,70.93,71.22,62561.0,66.477,66.7671,66.3927,66.6642,62561.0
2020-03-17 15:00:00,71.24,71.25,70.04,70.33,101900.0,66.6829,66.6923,65.5597,65.8311,101900.0
2020-03-17 15:05:00,70.34,70.9,70.07,70.6,84756.0,65.8405,66.3646,65.5877,66.0838,84756.0
2020-03-17 15:10:00,70.65,71.19,70.63,71.0,123802.0,66.1306,66.6361,66.1119,66.4583,123802.0
2020-03-17 15:15:00,71.01,71.08,70.75,70.81,101570.0,66.4676,66.5331,66.2242,66.2804,101570.0
2020-03-17 15:20:00,70.82,70.93,70.33,70.62,107415.0,66.2898,66.3927,65.8311,66.1026,107415.0
2020-03-17 15:25:00,70.66,70.68,70.11,70.17,184968.0,66.14,66.1587,65.6252,65.6813,184968.0
2020-03-17 15:30:00,70.14,70.59,70.05,70.33,170449.0,65.6533,66.0745,65.569,65.8311,170449.0
2020-03-17 15:35:00,70.31,70.76,70.3,70.4,236379.0,65.8124,66.2336,65.803,65.8966,236379.0
2020-03-17 15:40:00,70.4,70.79,70.33,70.4,249979.0,65.8966,66.2617,65.8311,65.8966,249979.0
2020-03-17 15:45:00,70.38,70.6,70.04,70.05,303091.0,65.8779,66.0838,65.5597,65.569,303091.0
2020-03-17 15:50:00,70.04,70.3,69.15,69.73,465754.0,65.5597,65.803,64.7266,65.2695,465754.0
2020-03-17 15:55:00,69.69,70.21,69.33,69.83,673097.0,65.232,65.7188,64.8951,65.3631,673097.0
2020-03-18 09:30:00,64.79,65.37,64.2,64.38,503275.0,60.6455,61.1884,60.0932,60.2617,503275.0
2020-03-18 09:35:00,64.33,65.41,64.2,65.02,218667.0,60.2149,61.2258,60.0932,60.8608,218667.0
2020-03-18 09:40:00,65.08,65.47,64.96,65.25,183383.0,60.9169,61.282,60.8046,61.0761,183383.0
2020-03-18 09:45:00,65.23,65.38,64.85,64.9,177999.0,61.0573,61.1978,60.7017,60.7485,177999.0
2020-03-18 09:50:00,64.89,65.31,64.58,65.0,200660.0,60.7391,61.1322,60.4489,60.8421,200660.0
2020-03-18 09:55:00,65.0,65.45,64.73,65.31,195658.0,60.8421,61.2633,60.5893,61.1322,195658.0
2020-03-18 10:00:00,65.34,66.0,65.0,65.5,120883.0,61.1603,61.7781,60.8421,61.3101,120883.0
2020-03-18 10:05:00,65.45,65.56,65.05,65.09,178397.0,61.2633,61.3662,60.8889,60.9263,178397.0
2020-03-18 10:10:00,65.11,65.48,65.01,65.28,97073.0,60.945,61.2914,60.8514,61.1041,97073.0
2020-03-18 10:15:00,65.28,65.68,65.27,65.31,99775.0,61.1041,61.4786,61.0948,61.1322,99775.0
2020-03-18 10:20:00,65.31,65.49,64.94,65.13,167173.0,61.1322,61.3007,60.7859,60.9637,167173.0
2020-03-18 10:25:00,65.14,65.4,64.82,65.05,182476.0,60.9731,61.2165,60.6736,60.8889,182476.0
2020-03-18 10:30:00,65.01,65.07,64.67,64.78,148016.0,60.8514,60.9076,60.5332,60.6361,148016.0
2020-03-18 10:35:00,64.83,65.07,64.51,64.93,103865.0,60.6829,60.9076,60.3834,60.7765,103865.0
2020-03-18 10:40:00,64.93,65.33,64.82,65.28,193244.0,60.7765,61.151,60.6736,61.1041,193244.0
2020-03-18 10:45:00,65.3,65.44,65.0,65.28,166255.0,61.1229,61.2539,60.8421,61.1041,166255.0
2020-03-18 10:50:00,65.28,65.3,64.4,64.45,132546.0,61.1041,61.1229,60.2804,60.3272,132546.0
2020-03-18 10:55:00,64.45,64.82,64.28,64.46,88526.0,60.3272,60.6736,60.1681,60.3366,88526.0
2020-03-18 11:00:00,64.4,65.09,64.4,64.94,108555.0,60.2804,60.9263,60.2804,60.7859,108555.0
2020-03-18 11:05:00,64.94,64.94,64.51,64.62,86490.0,60.7859,60.7859,60.3834,60.4864,86490.0
2020-03-18 11:10:00,64.64,64.66,63.82,63.82,109255.0,60.5051,60.5238,59.7375,59.7375,109255.0
2020-03-18 11:15:00,63.8,63.98,63.57,63.98,107705.0,59.7188,59.8873,59.5035,59.8873,107705.0
2020-03-18 11:20:00,63.99,64.3,63.64,63.83,87451.0,59.8967,60.1868,59.5691,59.7469,87451.0
2020-03-18 11:25:00,63.79,63.98,63.15,63.18,92204.0,59.7095,59.8873,59.1104,59.1385,92204.0
2020-03-18 11:30:00,63.13,63.51,63.1,63.43,98771.0,59.0917,59.4474,59.0636,59.3725,98771.0
2020-03-18 11:35:00,63.38,63.82,62.93,63.0,121623.0,59.3257,59.7375,58.9045,58.97,121623.0
2020-03-18 11:40:00,62.99,63.34,62.85,63.2,169581.0,58.9606,59.2882,58.8296,59.1572,169581.0
2020-03-18 11:45:00,63.17,63.67,63.02,63.46,128877.0,59.1291,59.5971,58.9887,59.4006,128877.0
2020-03-18 11:50:00,63.49,64.47,63.49,64.46,117072.0,59.4287,60.346,59.4287,60.3366,117072.0
2020-03-18 11:55:00,64.43,64.47,63.87,63.88,124065.0,60.3085,60.346,59.7843,59.7937,124065.0
2020-03-18 12:00:00,63.91,64.07,63.72,63.73,104640.0,59.8218,59.9716,59.6439,59.6533,104640.0
2020-03-18 12:05:00,63.7,64.08,63.48,63.78,138703.0,59.6252,59.9809,59.4193,59.7001,138703.0
2020-03-18 12:10:00,63.73,64.08,63.68,63.8,162189.0,59.6533,59.9809,59.6065,59.7188,162189.0
2020-03-18 12:15:00,63.82,63.82,63.1,63.3,254133.0,59.7375,59.7375,59.0636,59.2508,254133.0
2020-03-18 12:20:00,63.3,63.63,63.1,63.18,255101.0,59.2508,59.5597,59.0636,59.1385,255101.0
2020-03-18 12:25:00,63.24,63.52,63.15,63.44,158748.0,59.1946,59.4567,59.1104,59.3819,158748.0
2020-03-18 12:30:00,63.45,63.51,63.23,63.41,250066.0,59.3912,59.4474,59.1853,59.3538,250066.0
2020-03-18 12:35:00,63.39,63.4,62.9,63.01,208354.0,59.335,59.3444,58.8764,58.9794,208354.0
2020-03-18 12:40:00,63.02,63.75,62.91,63.75,135843.0,58.9887,59.672,58.8858,59.672,135843.0
2020-03-18 12:45:00,63.76,63.92,63.44,63.64,330913.0,59.6814,59.8311,59.3819,59.5691,330913.0
2020-03-18 12:50:00,63.63,63.9,63.32,63.37,377778.0,59.5597,59.8124,59.2695,59.3163,377778.0
2020-03-18 12:55:00,63.37,63.5,63.05,63.21,87094.0,59.3163,59.438,59.0168,59.1666,87094.0
2020-03-18 13:00:00,63.21,63.21,63.21,63.21,0.0,59.1666,59.1666,59.1666,59.1666,0.0
2020-03-18 13:05:00,63.21,63.21,63.21,63.21,0.0,59.1666,59.1666,59.1666,59.1666,0.0
2020-03-18 13:10:00,62.75,63.12,62.6,62.63,312418.0,58.736,59.0823,58.5956,58.6237,312418.0
2020-03-18 13:15:00,62.63,63.0,62.52,62.85,272073.0,58.6237,58.97,58.5207,58.8296,272073.0
2020-03-18 13:20:00,62.87,63.04,62.53,63.01,212722.0,58.8483,59.0074,58.5301,58.9794,212722.0
2020-03-18 13:25:00,63.0,63.08,62.54,62.6,191875.0,58.97,59.0449,58.5394,58.5956,191875.0
2020-03-18 13:30:00,62.62,62.62,62.15,62.53,272048.0,58.6143,58.6143,58.1744,58.5301,272048.0
2020-03-18 13:35:00,62.52,62.63,62.18,62.3,386170.0,58.5207,58.6237,58.2025,58.3148,386170.0
2020-03-18 13:40:00,62.29,62.62,62.15,62.37,232031.0,58.3054,58.6143,58.1744,58.3803,232031.0
2020-03-18 13:45:00,62.36,62.45,61.84,62.11,167215.0,58.3709,58.4552,57.8842,58.1369,167215.0
2020-03-18 13:50:00,62.16,62.2,61.58,61.61,105011.0,58.1837,58.2212,57.6408,57.6689,105011.0
2020-03-18 13:55:00,61.6,61.62,60.91,61.03,206836.0,57.6596,57.6783,57.0137,57.126,206836.0
2020-03-18 14:00:00,61.07,61.26,60.42,60.68,166270.0,57.1635,57.3413,56.555,56.7984,166270.0
2020-03-18 14:05:00,60.65,60.93,60.49,60.8,173373.0,56.7703,57.0324,56.6206,56.9107,173373.0
2020-03-18 14:10:00,60.83,61.16,60.74,61.09,155139.0,56.9388,57.2477,56.8546,57.1822,155139.0
2020-03-18 14:15:00,61.08,61.08,60.25,60.27,159449.0,57.1728,57.1728,56.3959,56.4146,159449.0
2020-03-18 14:20:00,60.25,60.76,60.0,60.54,266979.0,56.3959,56.8733,56.1619,56.6674,266979.0
2020-03-18 14:25:00,60.54,61.24,60.3,61.14,130985.0,56.6674,57.3226,56.4427,57.229,130985.0
2020-03-18 14:30:00,61.12,61.23,60.83,60.84,179629.0,57.2103,57.3132,56.9388,56.9482,179629.0
2020-03-18 14:35:00,60.82,61.75,60.82,61.69,195485.0,56.9294,57.8,56.9294,57.7438,195485.0
2020-03-18 14:40:00,61.74,62.12,61.56,62.12,128116.0,57.7906,58.1463,57.6221,58.1463,128116.0
2020-03-18 14:45:00,62.14,63.0,62.03,62.94,120507.0,58.165,58.97,58.062,58.9138,120507.0
2020-03-18 14:50:00,62.93,63.13,62.63,63.11,201217.0,58.9045,59.0917,58.6237,59.073,201217.0
2020-03-18 14:55:00,63.15,63.31,62.63,62.93,290776.0,59.1104,59.2602,58.6237,58.9045,290776.0
2020-03-18 15:00:00,62.96,63.09,62.41,62.95,210781.0,58.9326,59.0542,58.4177,58.9232,210781.0
2020-03-18 15:05:00,62.96,64.17,62.94,63.98,311672.0,58.9326,60.0652,58.9138,59.8873,311672.0
2020-03-18 15:10:00,63.97,64.89,63.94,64.75,188535.0,59.8779,60.7391,59.8499,60.6081,188535.0
2020-03-18 15:15:00,64.7,64.89,63.6,64.45,171789.0,60.5613,60.7391,59.5316,60.3272,171789.0
2020-03-18 15:20:00,64.49,64.7,64.08,64.41,199787.0,60.3647,60.5613,59.9809,60.2898,199787.0
2020-03-18 15:25:00,64.39,65.0,64.32,64.88,209325.0,60.2711,60.8421,60.2056,60.7297,209325.0
2020-03-18 15:30:00,64.89,64.99,64.31,64.81,272916.0,60.7391,60.8327,60.1962,60.6642,272916.0
2020-03-18 15:35:00,64.81,65.0,64.32,64.79,261144.0,60.6642,60.8421,60.2056,60.6455,261144.0
2020-03-18 15:40:00,64.83,67.0,64.81,66.96,402454.0,60.6829,62.7141,60.6642,62.6767,402454.0
2020-03-18 15:45:00,66.96,67.95,66.25,67.95,417071.0,62.6767,63.6034,62.0121,63.6034,417071.0
2020-03-18 15:50:00,67.95,67.99,66.7,67.12,433664.0,63.6034,63.6408,62.4333,62.8264,433664.0
2020-03-18 15:55:00,67.08,68.33,65.98,68.03,786373.0,62.789,63.959,61.7594,63.6782,786373.0
2020-03-19 09:30:00,67.0,67.74,66.1,66.24,337459.0,62.7141,63.4068,61.8717,62.0027,337459.0
2020-03-19 09:35:00,66.18,66.35,65.03,65.23,108465.0,61.9466,62.1057,60.8701,61.0573,108465.0
2020-03-19 09:40:00,65.25,65.27,64.15,64.56,191148.0,61.0761,61.0948,60.0464,60.4302,191148.0
2020-03-19 09:45:00,64.56,65.61,64.5,65.38,82223.0,60.4302,61.413,60.374,61.1978,82223.0
2020-03-19 09:50:00,65.38,67.28,65.36,67.17,134392.0,61.1978,62.9762,61.179,62.8732,134392.0
2020-03-19 09:55:00,67.11,67.5,65.95,66.68,104295.0,62.8171,63.1821,61.7313,62.4146,104295.0
2020-03-19 10:00:00,66.7,66.98,66.52,66.65,267711.0,62.4333,62.6954,62.2648,62.3865,267711.0
2020-03-19 10:05:00,66.65,67.69,66.61,67.69,104023.0,62.3865,63.36,62.3491,63.36,104023.0
2020-03-19 10:10:00,67.71,68.77,67.43,68.73,132801.0,63.3787,64.3709,63.1166,64.3335,132801.0
2020-03-19 10:15:00,68.74,68.97,66.86,67.36,122777.0,64.3428,64.5581,62.5831,63.0511,122777.0
2020-03-19 10:20:00,67.39,67.94,67.38,67.93,93203.0,63.0792,63.594,63.0698,63.5846,93203.0
2020-03-19 10:25:00,67.85,68.89,67.79,68.85,116440.0,63.5098,64.4832,63.4536,64.4458,116440.0
2020-03-19 10:30:00,68.87,70.2,68.71,70.12,213812.0,64.4645,65.7094,64.3147,65.6345,213812.0
2020-03-19 10:35:00,70.09,70.09,68.23,68.42,111850.0,65.6065,65.6065,63.8654,64.0433,111850.0
2020-03-19 10:40:00,68.4,68.47,68.0,68.13,82009.0,64.0246,64.0901,63.6502,63.7718,82009.0
2020-03-19 10:45:00,68.08,68.25,67.27,67.36,146408.0,63.725,63.8842,62.9669,63.0511,146408.0
2020-03-19 10:50:00,67.46,67.67,67.35,67.63,49662.0,63.1447,63.3413,63.0417,63.3038,49662.0
2020-03-19 10:55:00,67.6,68.48,67.44,67.9,91057.0,63.2757,64.0995,63.126,63.5566,91057.0
2020-03-19 11:00:00,67.91,68.1,67.36,67.56,66585.0,63.5659,63.7438,63.0511,63.2383,66585.0
2020-03-19 11:05:00,67.53,67.58,66.02,66.38,166900.0,63.2102,63.257,61.7968,62.1338,166900.0
2020-03-19 11:10:00,66.34,67.34,66.05,67.04,82132.0,62.0963,63.0324,61.8249,62.7516,82132.0
2020-03-19 11:15:00,67.09,67.34,66.65,66.73,73827.0,62.7984,63.0324,62.3865,62.4614,73827.0
2020-03-19 11:20:00,66.75,66.88,66.39,66.64,101000.0,62.4801,62.6018,62.1431,62.3772,101000.0
2020-03-19 11:25:00,66.57,67.42,66.49,67.39,259080.0,62.3116,63.1073,62.2367,63.0792,259080.0
2020-03-19 11:30:00,67.36,67.4,66.74,67.15,78908.0,63.0511,63.0885,62.4708,62.8545,78908.0
2020-03-19 11:35:00,67.15,68.65,66.9,68.14,165972.0,62.8545,64.2586,62.6205,63.7812,165972.0
2020-03-19 11:40:00,68.07,68.89,68.07,68.72,371233.0,63.7157,64.4832,63.7157,64.3241,371233.0
2020-03-19 11:45:00,68.73,68.74,68.1,68.68,85394.0,64.3335,64.3428,63.7438,64.2867,85394.0
2020-03-19 11:50:00,68.63,68.71,68.16,68.31,116825.0,64.2399,64.3147,63.7999,63.9403,116825.0
2020-03-19 11:55:00,68.29,68.41,68.13,68.33,287322.0,63.9216,64.0339,63.7718,63.959,287322.0
2020-03-19 12:00:00,68.32,68.36,67.29,67.37,178377.0,63.9497,63.9871,62.9856,63.0605,178377.0
2020-03-19 12:05:00,67.37,67.88,67.37,67.64,136785.0,63.0605,63.5378,63.0605,63.3132,136785.0
2020-03-19 12:10:00,67.66,67.71,66.85,67.47,122854.0,63.3319,63.3787,62.5737,63.1541,122854.0
2020-03-19 12:15:00,67.44,67.86,67.44,67.73,153416.0,63.126,63.5191,63.126,63.3974,153416.0
2020-03-19 12:20:00,67.71,68.46,67.67,68.2,87942.0,63.3787,64.0807,63.3413,63.8374,87942.0
2020-03-19 12:25:00,68.21,68.5,68.05,68.31,120154.0,63.8467,64.1182,63.697,63.9403,120154.0
2020-03-19 12:30:00,68.37,68.48,68.1,68.34,119700.0,63.9965,64.0995,63.7438,63.9684,119700.0
2020-03-19 12:35:00,68.34,69.52,68.31,69.52,197392.0,63.9684,65.0729,63.9403,65.0729,197392.0
2020-03-19 12:40:00,69.51,70.16,69.43,70.09,546732.0,65.0636,65.672,64.9887,65.6065,546732.0
2020-03-19 12:45:00,70.08,71.0,69.74,69.75,333709.0,65.5971,66.4583,65.2789,65.2882,333709.0
2020-03-19 12:50:00,69.75,71.2,69.17,71.18,116405.0,65.2882,66.6455,64.7453,66.6267,116405.0
2020-03-19 12:55:00,71.16,71.41,70.63,70.73,173345.0,66.608,66.842,66.1119,66.2055,173345.0
2020-03-19 13:00:00,70.74,70.94,70.53,70.8,89100.0,66.2149,66.4021,66.0183,66.271,89100.0
2020-03-19 13:05:00,70.82,70.87,70.26,70.31,122750.0,66.2898,66.3366,65.7656,65.8124,122750.0
2020-03-19 13:10:00,70.34,70.83,70.13,70.17,95106.0,65.8405,66.2991,65.6439,65.6813,95106.0
2020-03-19 13:15:00,70.2,70.5,69.81,70.47,126082.0,65.7094,65.9902,65.3444,65.9622,126082.0
2020-03-19 13:20:00,70.45,71.21,70.43,70.95,103248.0,65.9434,66.6548,65.9247,66.4114,103248.0
2020-03-19 13:25:00,70.96,71.04,70.49,70.62,87163.0,66.4208,66.4957,65.9809,66.1026,87163.0
2020-03-19 13:30:00,70.59,70.61,69.89,70.4,177070.0,66.0745,66.0932,65.4193,65.8966,177070.0
2020-03-19 13:35:00,70.4,70.83,70.34,70.81,106923.0,65.8966,66.2991,65.8405,66.2804,106923.0
2020-03-19 13:40:00,70.78,71.7,70.52,71.59,109909.0,66.2523,67.1135,66.009,67.0105,109909.0
2020-03-19 13:45:00,71.57,72.09,71.45,72.01,105427.0,66.9918,67.4785,66.8795,67.4036,105427.0
2020-03-19 13:50:00,72.01,72.49,72.0,72.48,205369.0,67.4036,67.8529,67.3943,67.8436,205369.0
2020-03-19 13:55:00,72.5,72.6,71.62,71.7,120190.0,67.8623,67.9559,67.0386,67.1135,120190.0
2020-03-19 14:00:00,71.7,71.83,70.99,71.21,83594.0,67.1135,67.2352,66.4489,66.6548,83594.0
2020-03-19 14:05:00,71.2,71.42,70.82,70.9,63325.0,66.6455,66.8514,66.2898,66.3646,63325.0
2020-03-19 14:10:00,70.9,71.61,70.87,71.61,59093.0,66.3646,67.0292,66.3366,67.0292,59093.0
2020-03-19 14:15:00,71.68,72.12,71.48,72.12,62141.0,67.0948,67.5066,66.9075,67.5066,62141.0
2020-03-19 14:20:00,72.1,72.13,71.54,71.9,86567.0,67.4879,67.516,66.9637,67.3007,86567.0
2020-03-19 14:25:00,71.9,72.2,71.75,71.84,102376.0,67.3007,67.5815,67.1603,67.2445,102376.0
2020-03-19 14:30:00,71.84,72.02,71.41,71.8,119440.0,67.2445,67.413,66.842,67.2071,119440.0
2020-03-19 14:35:00,71.78,71.9,71.52,71.79,85603.0,67.1884,67.3007,66.945,67.1977,85603.0
2020-03-19 14:40:00,71.81,72.36,71.78,72.31,93857.0,67.2164,67.7313,67.1884,67.6845,93857.0
2020-03-19 14:45:00,72.3,72.57,72.1,72.54,126068.0,67.6751,67.9278,67.4879,67.8997,126068.0
2020-03-19 14:50:00,72.53,72.71,70.51,70.51,152403.0,67.8904,68.0589,65.9996,65.9996,152403.0
2020-03-19 14:55:00,70.52,71.72,70.52,71.69,97622.0,66.009,67.1322,66.009,67.1041,97622.0
2020-03-19 15:00:00,71.68,71.77,70.66,70.66,117417.0,67.0948,67.179,66.14,66.14,117417.0
2020-03-19 15:05:00,70.66,70.89,70.45,70.49,107752.0,66.14,66.3553,65.9434,65.9809,107752.0
2020-03-19 15:10:00,70.49,70.7,69.79,70.58,219103.0,65.9809,66.1774,65.3257,66.0651,219103.0
2020-03-19 15:15:00,70.61,70.97,70.27,70.81,80886.0,66.0932,66.4302,65.7749,66.2804,80886.0
2020-03-19 15:20:00,70.83,70.97,70.32,70.89,75198.0,66.2991,66.4302,65.8217,66.3553,75198.0
2020-03-19 15:25:00,70.89,71.28,70.76,70.76,112127.0,66.3553,66.7203,66.2336,66.2336,112127.0
2020-03-19 15:30:00,70.78,71.08,70.62,70.95,342965.0,66.2523,66.5331,66.1026,66.4114,342965.0
2020-03-19 15:35:00,70.94,71.07,70.32,70.9,156478.0,66.4021,66.5238,65.8217,66.3646,156478.0
2020-03-19 15:40:00,70.89,71.47,70.88,71.47,406598.0,66.3553,66.8982,66.3459,66.8982,406598.0
2020-03-19 15:45:00,71.48,71.54,70.81,71.03,278915.0,66.9075,66.9637,66.2804,66.4863,278915.0
2020-03-19 15:50:00,71.03,71.03,70.02,70.17,322472.0,66.4863,66.4863,65.5409,65.6813,322472.0
2020-03-19 15:55:00,70.19,70.84,70.12,70.33,486225.0,65.7001,66.3085,65.6345,65.8311,486225.0
2020-03-20 09:30:00,71.51,73.38,71.5,72.57,1727096.0,66.9356,68.686,66.9263,67.9278,1727096.0
2020-03-20 09:35:00,72.57,73.68,72.54,73.16,214692.0,67.9278,68.9668,67.8997,68.4801,214692.0
2020-03-20 09:40:00,73.16,73.2,70.37,70.9,175603.0,68.4801,68.5175,65.8686,66.3646,175603.0
2020-03-20 09:45:00,70.8,72.15,70.5,71.9,157829.0,66.271,67.5347,65.9902,67.3007,157829.0
2020-03-20 09:50:00,71.81,73.12,71.47,72.93,123792.0,67.2164,68.4426,66.8982,68.2648,123792.0
2020-03-20 09:55:00,72.94,73.0,71.6,71.82,80330.0,68.2742,68.3303,67.0199,67.2258,80330.0
2020-03-20 10:00:00,71.9,72.05,71.35,71.74,63940.0,67.3007,67.4411,66.7859,67.1509,63940.0
2020-03-20 10:05:00,71.74,71.96,71.37,71.41,95072.0,67.1509,67.3568,66.8046,66.842,95072.0
2020-03-20 10:10:00,71.34,71.75,70.87,70.87,88809.0,66.7765,67.1603,66.3366,66.3366,88809.0
2020-03-20 10:15:00,70.83,71.57,70.46,70.63,87405.0,66.2991,66.9918,65.9528,66.1119,87405.0
2020-03-20 10:20:00,70.61,70.98,70.38,70.47,77880.0,66.0932,66.4395,65.8779,65.9622,77880.0
2020-03-20 10:25:00,70.51,71.05,70.15,70.58,79305.0,65.9996,66.5051,65.6626,66.0651,79305.0
2020-03-20 10:30:00,70.64,71.94,70.6,71.72,103779.0,66.1213,67.3381,66.0838,67.1322,103779.0
2020-03-20 10:35:00,71.71,72.38,70.91,71.9,92861.0,67.1228,67.75,66.374,67.3007,92861.0
2020-03-20 10:40:00,71.95,72.52,71.83,72.0,89278.0,67.3475,67.881,67.2352,67.3943,89278.0
2020-03-20 10:45:00,71.98,72.57,71.77,72.34,114436.0,67.3756,67.9278,67.179,67.7125,114436.0
2020-03-20 10:50:00,72.34,72.82,72.33,72.7,66647.0,67.7125,68.1618,67.7032,68.0495,66647.0
2020-03-20 10:55:00,72.72,73.17,72.53,73.17,97991.0,68.0682,68.4894,67.8904,68.4894,97991.0
2020-03-20 11:00:00,73.14,73.53,72.73,72.84,101961.0,68.4614,68.8264,68.0776,68.1805,101961.0
2020-03-20 11:05:00,72.84,73.4,72.35,73.4,83440.0,68.1805,68.7047,67.7219,68.7047,83440.0
2020-03-20 11:10:00,73.37,74.05,73.32,73.7,197567.0,68.6766,69.3131,68.6298,68.9855,197567.0
2020-03-20 11:15:00,73.74,74.06,73.55,73.76,154104.0,69.023,69.3225,68.8451,69.0417,154104.0
2020-03-20 11:20:00,73.7,73.78,73.01,73.01,202849.0,68.9855,69.0604,68.3397,68.3397,202849.0
2020-03-20 11:25:00,73.01,73.02,72.12,72.12,133838.0,68.3397,68.349,67.5066,67.5066,133838.0
2020-03-20 11:30:00,72.2,72.2,71.58,71.85,111346.0,67.5815,67.5815,67.0011,67.2539,111346.0
2020-03-20 11:35:00,71.92,72.83,71.88,72.39,67850.0,67.3194,68.1712,67.282,67.7593,67850.0
2020-03-20 11:40:00,72.31,72.57,71.92,72.05,77943.0,67.6845,67.9278,67.3194,67.4411,77943.0
2020-03-20 11:45:00,72.15,72.42,71.86,72.21,69545.0,67.5347,67.7874,67.2632,67.5908,69545.0
2020-03-20 11:50:00,72.17,72.37,71.71,72.05,49424.0,67.5534,67.7406,67.1228,67.4411,49424.0
2020-03-20 11:55:00,72.06,72.31,71.83,72.12,111252.0,67.4504,67.6845,67.2352,67.5066,111252.0
2020-03-20 12:00:00,72.09,72.78,72.09,72.5,74641.0,67.4785,68.1244,67.4785,67.8623,74641.0
2020-03-20 12:05:00,72.49,72.57,71.74,71.79,92174.0,67.8529,67.9278,67.1509,67.1977,92174.0
2020-03-20 12:10:00,71.76,72.4,71.75,72.32,73318.0,67.1696,67.7687,67.1603,67.6938,73318.0
2020-03-20 12:15:00,72.23,72.4,71.63,71.7,97445.0,67.6096,67.7687,67.048,67.1135,97445.0
2020-03-20 12:20:00,71.67,71.73,71.04,71.25,78025.0,67.0854,67.1416,66.4957,66.6923,78025.0
2020-03-20 12:25:00,71.2,71.28,70.01,70.4,71184.0,66.6455,66.7203,65.5316,65.8966,71184.0
2020-03-20 12:30:00,70.31,71.04,70.19,70.91,89279.0,65.8124,66.4957,65.7001,66.374,89279.0
2020-03-20 12:35:00,70.88,70.88,70.39,70.79,63297.0,66.3459,66.3459,65.8873,66.2617,63297.0
2020-03-20 12:40:00,70.79,70.92,70.33,70.59,52919.0,66.2617,66.3834,65.8311,66.0745,52919.0
2020-03-20 12:45:00,70.61,71.34,70.47,70.97,51036.0,66.0932,66.7765,65.9622,66.4302,51036.0
2020-03-20 12:50:00,70.9,71.47,70.7,71.0,59218.0,66.3646,66.8982,66.1774,66.4583,59218.0
2020-03-20 12:55:00,70.97,71.76,70.94,71.47,53020.0,66.4302,67.1696,66.4021,66.8982,53020.0
2020-03-20 13:00:00,71.4,71.89,71.11,71.43,49277.0,66.8327,67.2913,66.5612,66.8607,49277.0
2020-03-20 13:05:00,71.4,71.65,71.29,71.4,26476.0,66.8327,67.0667,66.7297,66.8327,26476.0
2020-03-20 13:10:00,71.43,71.87,71.2,71.3,51386.0,66.8607,67.2726,66.6455,66.7391,51386.0
2020-03-20 13:15:00,71.3,71.71,71.13,71.34,39304.0,66.7391,67.1228,66.5799,66.7765,39304.0
2020-03-20 13:20:00,71.34,71.41,70.6,70.6,82549.0,66.7765,66.842,66.0838,66.0838,82549.0
2020-03-20 13:25:00,70.54,70.69,70.12,70.31,82378.0,66.0277,66.1681,65.6345,65.8124,82378.0
2020-03-20 13:30:00,70.41,70.74,70.27,70.47,76513.0,65.906,66.2149,65.7749,65.9622,76513.0
2020-03-20 13:35:00,70.46,70.79,70.16,70.76,43058.0,65.9528,66.2617,65.672,66.2336,43058.0
2020-03-20 13:40:00,70.7,70.71,70.29,70.29,38273.0,66.1774,66.1868,65.7937,65.7937,38273.0
2020-03-20 13:45:00,70.34,70.69,69.95,70.36,103153.0,65.8405,66.1681,65.4754,65.8592,103153.0
2020-03-20 13:50:00,70.38,70.73,70.38,70.43,139011.0,65.8779,66.2055,65.8779,65.9247,139011.0
2020-03-20 13:55:00,70.4,70.61,70.0,70.61,132428.0,65.8966,66.0932,65.5222,66.0932,132428.0
2020-03-20 14:00:00,70.65,70.72,70.13,70.35,72891.0,66.1306,66.1962,65.6439,65.8498,72891.0
2020-03-20 14:05:00,70.35,70.73,70.25,70.37,96416.0,65.8498,66.2055,65.7562,65.8686,96416.0
2020-03-20 14:10:00,70.42,70.65,70.06,70.07,71908.0,65.9154,66.1306,65.5784,65.5877,71908.0
2020-03-20 14:15:00,70.05,70.08,69.53,69.86,57205.0,65.569,65.5971,65.0823,65.3912,57205.0
2020-03-20 14:20:00,69.92,69.97,69.34,69.34,43669.0,65.4473,65.4941,64.9044,64.9044,43669.0
2020-03-20 14:25:00,69.43,69.84,69.0,69.76,79848.0,64.9887,65.3725,64.5862,65.2976,79848.0
2020-03-20 14:30:00,69.8,70.0,69.18,69.2,228691.0,65.335,65.5222,64.7547,64.7734,228691.0
2020-03-20 14:35:00,69.17,69.75,69.01,69.41,52692.0,64.7453,65.2882,64.5955,64.97,52692.0
2020-03-20 14:40:00,69.33,69.52,69.08,69.3,59561.0,64.8951,65.0729,64.6611,64.867,59561.0
2020-03-20 14:45:00,69.34,69.83,69.26,69.57,40398.0,64.9044,65.3631,64.8296,65.1197,40398.0
2020-03-20 14:50:00,69.57,69.66,69.0,69.09,62860.0,65.1197,65.204,64.5862,64.6704,62860.0
2020-03-20 14:55:00,69.07,69.2,68.55,68.93,69749.0,64.6517,64.7734,64.165,64.5207,69749.0
2020-03-20 15:00:00,68.94,69.19,68.55,68.83,102198.0,64.53,64.764,64.165,64.4271,102198.0
2020-03-20 15:05:00,68.81,69.27,68.81,68.99,59965.0,64.4083,64.8389,64.4083,64.5768,59965.0
2020-03-20 15:10:00,69.03,69.47,68.74,69.23,74372.0,64.6143,65.0261,64.3428,64.8015,74372.0
2020-03-20 15:15:00,69.27,69.45,68.56,68.69,78555.0,64.8389,65.0074,64.1743,64.296,78555.0
2020-03-20 15:20:00,68.61,69.07,68.59,68.78,86170.0,64.2211,64.6517,64.2024,64.3803,86170.0
2020-03-20 15:25:00,68.81,69.71,68.61,69.52,104107.0,64.4083,65.2508,64.2211,65.0729,104107.0
2020-03-20 15:30:00,69.53,69.96,69.16,69.66,179613.0,65.0823,65.4848,64.736,65.204,179613.0
2020-03-20 15:35:00,69.63,69.63,68.54,68.69,210243.0,65.1759,65.1759,64.1556,64.296,210243.0
2020-03-20 15:40:00,68.69,68.97,68.2,68.26,261559.0,64.296,64.5581,63.8374,63.8935,261559.0
2020-03-20 15:45:00,68.21,68.48,67.75,67.78,264754.0,63.8467,64.0995,63.4161,63.4442,264754.0
2020-03-20 15:50:00,67.75,67.98,67.26,67.81,353653.0,63.4161,63.6314,62.9575,63.4723,353653.0
2020-03-20 15:55:00,67.81,68.16,67.2,67.42,617174.0,63.4723,63.7999,62.9013,63.1073,617174.0
2020-03-23 09:30:00,65.0,66.41,64.37,65.12,756877.0,60.8421,62.1619,60.2524,60.9544,756877.0
2020-03-23 09:35:00,65.05,65.18,63.44,63.99,300498.0,60.8889,61.0105,59.3819,59.8967,300498.0
2020-03-23 09:40:00,63.99,65.74,63.94,65.31,178701.0,59.8967,61.5347,59.8499,61.1322,178701.0
2020-03-23 09:45:00,65.28,66.41,64.89,65.43,295637.0,61.1041,62.1619,60.7391,61.2446,295637.0
2020-03-23 09:50:00,65.43,66.29,65.02,65.83,184991.0,61.2446,62.0495,60.8608,61.619,184991.0
2020-03-23 09:55:00,65.79,66.69,65.76,66.04,234845.0,61.5815,62.424,61.5534,61.8155,234845.0
2020-03-23 10:00:00,66.09,66.16,65.28,65.79,133871.0,61.8623,61.9279,61.1041,61.5815,133871.0
2020-03-23 10:05:00,65.85,66.3,65.74,66.23,94515.0,61.6377,62.0589,61.5347,61.9934,94515.0
2020-03-23 10:10:00,66.25,66.88,66.01,66.34,118412.0,62.0121,62.6018,61.7875,62.0963,118412.0
2020-03-23 10:15:00,66.4,66.49,65.11,65.27,153582.0,62.1525,62.2367,60.945,61.0948,153582.0
2020-03-23 10:20:00,65.27,66.36,65.11,66.22,197014.0,61.0948,62.1151,60.945,61.984,197014.0
2020-03-23 10:25:00,66.24,66.48,65.52,66.25,253637.0,62.0027,62.2274,61.3288,62.0121,253637.0
2020-03-23 10:30:00,66.17,66.33,65.13,65.36,384677.0,61.9372,62.087,60.9637,61.179,384677.0
2020-03-23 10:35:00,65.42,65.5,64.52,65.45,380530.0,61.2352,61.3101,60.3928,61.2633,380530.0
2020-03-23 10:40:00,65.49,65.74,64.82,65.12,256749.0,61.3007,61.5347,60.6736,60.9544,256749.0
2020-03-23 10:45:00,65.11,65.12,64.12,65.09,133979.0,60.945,60.9544,60.0184,60.9263,133979.0
2020-03-23 10:50:00,65.02,65.2,63.9,64.09,115737.0,60.8608,61.0293,59.8124,59.9903,115737.0
2020-03-23 10:55:00,64.09,64.18,63.63,63.87,122103.0,59.9903,60.0745,59.5597,59.7843,122103.0
2020-03-23 11:00:00,63.86,64.38,63.83,64.38,171672.0,59.775,60.2617,59.7469,60.2617,171672.0
2020-03-23 11:05:00,64.37,64.41,63.82,64.03,151048.0,60.2524,60.2898,59.7375,59.9341,151048.0
2020-03-23 11:10:00,64.02,64.36,63.94,64.05,203978.0,59.9247,60.243,59.8499,59.9528,203978.0
2020-03-23 11:15:00,64.03,64.13,63.41,63.48,264875.0,59.9341,60.0277,59.3538,59.4193,264875.0
2020-03-23 11:20:00,63.51,63.74,63.14,63.45,149244.0,59.4474,59.6627,59.101,59.3912,149244.0
2020-03-23 11:25:00,63.47,63.71,63.05,63.34,96655.0,59.4099,59.6346,59.0168,59.2882,96655.0
2020-03-23 11:30:00,63.32,63.75,63.23,63.28,170409.0,59.2695,59.672,59.1853,59.2321,170409.0
2020-03-23 11:35:00,63.26,63.82,62.86,63.16,209160.0,59.2134,59.7375,58.839,59.1198,209160.0
2020-03-23 11:40:00,63.16,63.37,62.54,62.62,111599.0,59.1198,59.3163,58.5394,58.6143,111599.0
2020-03-23 11:45:00,62.61,63.0,62.4,62.79,201384.0,58.6049,58.97,58.4084,58.7734,201384.0
2020-03-23 11:50:00,62.78,63.22,62.61,62.66,153495.0,58.7641,59.1759,58.6049,58.6517,153495.0
2020-03-23 11:55:00,62.64,63.11,62.41,62.62,284373.0,58.633,59.073,58.4177,58.6143,284373.0
2020-03-23 12:00:00,62.6,63.45,62.3,63.11,260652.0,58.5956,59.3912,58.3148,59.073,260652.0
2020-03-23 12:05:00,63.14,63.3,62.12,62.15,166727.0,59.101,59.2508,58.1463,58.1744,166727.0
2020-03-23 12:10:00,62.16,62.55,62.02,62.48,130296.0,58.1837,58.5488,58.0527,58.4833,130296.0
2020-03-23 12:15:00,62.51,63.72,62.37,63.54,125596.0,58.5113,59.6439,58.3803,59.4755,125596.0
2020-03-23 12:20:00,63.4,64.08,63.17,63.55,195425.0,59.3444,59.9809,59.1291,59.4848,195425.0
2020-03-23 12:25:00,63.5,63.77,62.52,62.64,128293.0,59.438,59.6907,58.5207,58.633,128293.0
2020-03-23 12:30:00,62.76,63.34,62.61,63.22,95942.0,58.7453,59.2882,58.6049,59.1759,95942.0
2020-03-23 12:35:00,63.29,63.86,63.09,63.62,56399.0,59.2414,59.775,59.0542,59.5503,56399.0
2020-03-23 12:40:00,63.58,63.99,63.37,63.77,91370.0,59.5129,59.8967,59.3163,59.6907,91370.0
2020-03-23 12:45:00,63.79,64.27,63.7,64.24,171665.0,59.7095,60.1588,59.6252,60.1307,171665.0
2020-03-23 12:50:00,64.22,64.36,63.73,64.12,110616.0,60.112,60.243,59.6533,60.0184,110616.0
2020-03-23 12:55:00,64.17,64.97,64.08,64.26,137308.0,60.0652,60.814,59.9809,60.1494,137308.0
2020-03-23 13:00:00,64.31,64.31,63.69,64.17,112029.0,60.1962,60.1962,59.6159,60.0652,112029.0
2020-03-23 13:05:00,64.1,64.8,64.04,64.46,50079.0,59.9996,60.6549,59.9435,60.3366,50079.0
2020-03-23 13:10:00,64.46,64.96,64.23,64.84,118413.0,60.3366,60.8046,60.1213,60.6923,118413.0
2020-03-23 13:15:00,64.81,64.92,64.25,64.26,88157.0,60.6642,60.7672,60.14,60.1494,88157.0
2020-03-23 13:20:00,64.37,64.67,63.83,64.5,165480.0,60.2524,60.5332,59.7469,60.374,165480.0
2020-03-23 13:25:00,64.55,64.66,64.12,64.18,275761.0,60.4208,60.5238,60.0184,60.0745,275761.0
2020-03-23 13:30:00,64.18,64.18,63.29,63.77,116707.0,60.0745,60.0745,59.2414,59.6907,116707.0
2020-03-23 13:35:00,63.76,64.06,63.22,63.4,102250.0,59.6814,59.9622,59.1759,59.3444,102250.0
2020-03-23 13:40:00,63.37,64.15,63.21,63.31,58072.0,59.3163,60.0464,59.1666,59.2602,58072.0
2020-03-23 13:45:00,63.3,64.32,63.29,64.22,74511.0,59.2508,60.2056,59.2414,60.112,74511.0
2020-03-23 13:50:00,64.17,64.22,63.23,63.39,66541.0,60.0652,60.112,59.1853,59.335,66541.0
2020-03-23 13:55:00,63.35,63.4,62.47,62.87,102792.0,59.2976,59.3444,58.4739,58.8483,102792.0
2020-03-23 14:00:00,62.88,62.99,62.25,62.85,74475.0,58.8577,58.9606,58.268,58.8296,74475.0
2020-03-23 14:05:00,62.93,63.15,62.42,62.42,55695.0,58.9045,59.1104,58.4271,58.4271,55695.0
2020-03-23 14:10:00,62.43,62.93,62.41,62.64,85371.0,58.4365,58.9045,58.4177,58.633,85371.0
2020-03-23 14:15:00,62.6,63.24,62.6,62.71,101539.0,58.5956,59.1946,58.5956,58.6985,101539.0
2020-03-23 14:20:00,62.72,62.88,62.0,62.65,135376.0,58.7079,58.8577,58.034,58.6424,135376.0
2020-03-23 14:25:00,62.68,63.6,62.35,63.12,73445.0,58.6705,59.5316,58.3616,59.0823,73445.0
2020-03-23 14:30:00,63.04,63.32,62.85,63.04,85925.0,59.0074,59.2695,58.8296,59.0074,85925.0
2020-03-23 14:35:00,63.06,63.48,62.68,63.12,83758.0,59.0262,59.4193,58.6705,59.0823,83758.0
2020-03-23 14:40:00,63.17,63.55,63.01,63.04,80181.0,59.1291,59.4848,58.9794,59.0074,80181.0
2020-03-23 14:45:00,63.09,63.82,63.03,63.67,83850.0,59.0542,59.7375,58.9981,59.5971,83850.0
2020-03-23 14:50:00,63.64,63.67,62.5,62.7,55064.0,59.5691,59.5971,58.502,58.6892,55064.0
2020-03-23 14:55:00,62.76,62.86,62.33,62.44,74859.0,58.7453,58.839,58.3429,58.4458,74859.0
2020-03-23 15:00:00,62.45,62.69,62.01,62.47,76787.0,58.4552,58.6798,58.0433,58.4739,76787.0
2020-03-23 15:05:00,62.47,62.48,61.83,61.83,162293.0,58.4739,58.4833,57.8748,57.8748,162293.0
2020-03-23 15:10:00,61.8,61.93,61.33,61.41,191263.0,57.8468,57.9684,57.4068,57.4817,191263.0
2020-03-23 15:15:00,61.42,61.67,61.3,61.32,110559.0,57.4911,57.7251,57.3787,57.3975,110559.0
2020-03-23 15:20:00,61.31,61.36,60.7,60.79,203275.0,57.3881,57.4349,56.8171,56.9014,203275.0
2020-03-23 15:25:00,60.78,61.06,60.6,61.02,208949.0,56.892,57.1541,56.7235,57.1167,208949.0
2020-03-23 15:30:00,61.03,61.24,60.75,60.9,217318.0,57.126,57.3226,56.8639,57.0043,217318.0
2020-03-23 15:35:00,60.9,61.38,60.58,61.25,259671.0,57.0043,57.4536,56.7048,57.3319,259671.0
2020-03-23 15:40:00,61.22,62.03,61.15,61.96,244888.0,57.3039,58.062,57.2383,57.9965,244888.0
2020-03-23 15:45:00,61.95,62.99,61.84,62.9,380621.0,57.9872,58.9606,57.8842,58.8764,380621.0
2020-03-23 15:50:00,62.88,63.83,62.83,63.61,454952.0,58.8577,59.7469,58.8109,59.541,454952.0
2020-03-23 15:55:00,63.65,63.7,62.62,62.8,852799.0,59.5784,59.6252,58.6143,58.7828,852799.0
2020-03-24 09:30:00,65.7,66.0,64.0,65.85,680427.0,61.4973,61.7781,59.906,61.6377,680427.0
2020-03-24 09:35:00,65.81,66.68,65.29,66.23,442798.0,61.6002,62.4146,61.1135,61.9934,442798.0
2020-03-24 09:40:00,66.23,66.66,65.81,66.66,448065.0,61.9934,62.3959,61.6002,62.3959,448065.0
2020-03-24 09:45:00,66.62,68.13,66.51,68.07,479195.0,62.3584,63.7718,62.2555,63.7157,479195.0
2020-03-24 09:50:00,68.05,68.18,67.6,67.97,307800.0,63.697,63.8186,63.2757,63.6221,307800.0
2020-03-24 09:55:00,67.96,68.3,67.51,67.66,199149.0,63.6127,63.931,63.1915,63.3319,199149.0
2020-03-24 10:00:00,67.6,68.09,67.52,67.85,257920.0,63.2757,63.7344,63.2009,63.5098,257920.0
2020-03-24 10:05:00,67.85,68.08,67.83,67.89,391437.0,63.5098,63.725,63.491,63.5472,391437.0
2020-03-24 10:10:00,67.92,68.15,67.74,68.09,236342.0,63.5753,63.7906,63.4068,63.7344,236342.0
2020-03-24 10:15:00,68.08,68.7,68.0,68.35,226652.0,63.725,64.3054,63.6502,63.9778,226652.0
2020-03-24 10:20:00,68.33,68.44,68.0,68.18,142320.0,63.959,64.062,63.6502,63.8186,142320.0
2020-03-24 10:25:00,68.17,68.17,67.74,68.08,247947.0,63.8093,63.8093,63.4068,63.725,247947.0
2020-03-24 10:30:00,68.08,68.31,67.81,68.21,383010.0,63.725,63.9403,63.4723,63.8467,383010.0
2020-03-24 10:35:00,68.21,68.43,67.99,68.03,202413.0,63.8467,64.0526,63.6408,63.6782,202413.0
2020-03-24 10:40:00,68.04,68.38,67.89,68.0,139560.0,63.6876,64.0058,63.5472,63.6502,139560.0
2020-03-24 10:45:00,67.98,68.25,67.8,68.09,203225.0,63.6314,63.8842,63.4629,63.7344,203225.0
2020-03-24 10:50:00,68.08,68.28,67.89,68.12,212258.0,63.725,63.9122,63.5472,63.7625,212258.0
2020-03-24 10:55:00,68.19,68.41,68.03,68.08,129809.0,63.828,64.0339,63.6782,63.725,129809.0
2020-03-24 11:00:00,68.08,68.49,68.02,68.34,119026.0,63.725,64.1088,63.6689,63.9684,119026.0
2020-03-24 11:05:00,68.35,68.35,68.0,68.03,160132.0,63.9778,63.9778,63.6502,63.6782,160132.0
2020-03-24 11:10:00,68.03,68.65,68.01,68.64,162843.0,63.6782,64.2586,63.6595,64.2492,162843.0
2020-03-24 11:15:00,68.61,68.83,68.57,68.7,121850.0,64.2211,64.4271,64.1837,64.3054,121850.0
2020-03-24 11:20:00,68.67,68.84,68.63,68.65,89385.0,64.2773,64.4364,64.2399,64.2586,89385.0
2020-03-24 11:25:00,68.66,68.9,68.57,68.62,121285.0,64.2679,64.4926,64.1837,64.2305,121285.0
2020-03-24 11:30:00,68.58,68.65,68.26,68.47,107612.0,64.1931,64.2586,63.8935,64.0901,107612.0
2020-03-24 11:35:00,68.46,68.63,68.35,68.63,118826.0,64.0807,64.2399,63.9778,64.2399,118826.0
2020-03-24 11:40:00,68.59,68.8,68.58,68.61,118957.0,64.2024,64.399,64.1931,64.2211,118957.0
2020-03-24 11:45:00,68.61,68.8,68.32,68.46,90653.0,64.2211,64.399,63.9497,64.0807,90653.0
2020-03-24 11:50:00,68.45,69.1,68.45,69.01,135115.0,64.0714,64.6798,64.0714,64.5955,135115.0
2020-03-24 11:55:00,69.05,69.47,69.04,69.42,106988.0,64.633,65.0261,64.6236,64.9793,106988.0
2020-03-24 12:00:00,69.42,69.99,69.22,69.79,159366.0,64.9793,65.5129,64.7921,65.3257,159366.0
2020-03-24 12:05:00,69.8,70.13,69.2,69.25,118167.0,65.335,65.6439,64.7734,64.8202,118167.0
2020-03-24 12:10:00,69.25,69.59,69.1,69.27,106657.0,64.8202,65.1384,64.6798,64.8389,106657.0
2020-03-24 12:15:00,69.26,69.98,69.13,69.87,87444.0,64.8296,65.5035,64.7079,65.4005,87444.0
2020-03-24 12:20:00,69.86,70.15,69.82,69.94,138225.0,65.3912,65.6626,65.3537,65.4661,138225.0
2020-03-24 12:25:00,69.95,70.06,69.88,70.0,143524.0,65.4754,65.5784,65.4099,65.5222,143524.0
2020-03-24 12:30:00,69.99,70.07,69.88,70.01,104135.0,65.5129,65.5877,65.4099,65.5316,104135.0
2020-03-24 12:35:00,70.07,70.09,69.75,69.96,97095.0,65.5877,65.6065,65.2882,65.4848,97095.0
2020-03-24 12:40:00,69.95,70.03,69.74,70.0,86979.0,65.4754,65.5503,65.2789,65.5222,86979.0
2020-03-24 12:45:00,70.02,70.02,69.59,69.71,74210.0,65.5409,65.5409,65.1384,65.2508,74210.0
2020-03-24 12:50:00,69.72,69.91,69.62,69.85,81509.0,65.2601,65.438,65.1665,65.3818,81509.0
2020-03-24 12:55:00,69.84,70.06,69.66,69.72,89256.0,65.3725,65.5784,65.204,65.2601,89256.0
2020-03-24 13:00:00,69.7,70.33,69.7,70.2,119323.0,65.2414,65.8311,65.2414,65.7094,119323.0
2020-03-24 13:05:00,70.19,70.5,70.17,70.43,129318.0,65.7001,65.9902,65.6813,65.9247,129318.0
2020-03-24 13:10:00,70.42,70.64,70.19,70.53,135600.0,65.9154,66.1213,65.7001,66.0183,135600.0
2020-03-24 13:15:00,70.5,70.7,70.14,70.46,138200.0,65.9902,66.1774,65.6533,65.9528,138200.0
2020-03-24 13:20:00,70.47,70.48,70.1,70.11,113666.0,65.9622,65.9715,65.6158,65.6252,113666.0
2020-03-24 13:25:00,70.11,70.19,69.79,70.06,86440.0,65.6252,65.7001,65.3257,65.5784,86440.0
2020-03-24 13:30:00,70.06,70.31,70.06,70.14,91792.0,65.5784,65.8124,65.5784,65.6533,91792.0
2020-03-24 13:35:00,70.16,70.2,69.89,69.95,90970.0,65.672,65.7094,65.4193,65.4754,90970.0
2020-03-24 13:40:00,69.95,70.04,69.53,70.04,106292.0,65.4754,65.5597,65.0823,65.5597,106292.0
2020-03-24 13:45:00,70.04,70.22,69.96,70.02,100350.0,65.5597,65.7281,65.4848,65.5409,100350.0
2020-03-24 13:50:00,70.01,70.48,69.86,70.43,114349.0,65.5316,65.9715,65.3912,65.9247,114349.0
2020-03-24 13:55:00,70.45,70.77,70.43,70.61,127718.0,65.9434,66.243,65.9247,66.0932,127718.0
2020-03-24 14:00:00,70.61,70.8,70.36,70.37,114603.0,66.0932,66.271,65.8592,65.8686,114603.0
2020-03-24 14:05:00,70.37,70.66,70.35,70.54,91745.0,65.8686,66.14,65.8498,66.0277,91745.0
2020-03-24 14:10:00,70.55,70.91,70.48,70.73,133082.0,66.037,66.374,65.9715,66.2055,133082.0
2020-03-24 14:15:00,70.72,70.88,70.52,70.71,149017.0,66.1962,66.3459,66.009,66.1868,149017.0
2020-03-24 14:20:00,70.71,70.83,70.32,70.34,147641.0,66.1868,66.2991,65.8217,65.8405,147641.0
2020-03-24 14:25:00,70.32,70.39,69.74,70.33,101922.0,65.8217,65.8873,65.2789,65.8311,101922.0
2020-03-24 14:30:00,70.31,70.39,69.94,70.07,99056.0,65.8124,65.8873,65.4661,65.5877,99056.0
2020-03-24 14:35:00,70.09,70.43,70.09,70.36,106729.0,65.6065,65.9247,65.6065,65.8592,106729.0
2020-03-24 14:40:00,70.4,70.42,70.15,70.3,65808.0,65.8966,65.9154,65.6626,65.803,65808.0
2020-03-24 14:45:00,70.39,70.48,70.11,70.25,70415.0,65.8873,65.9715,65.6252,65.7562,70415.0
2020-03-24 14:50:00,70.26,70.55,70.21,70.53,143632.0,65.7656,66.037,65.7188,66.0183,143632.0
2020-03-24 14:55:00,70.52,71.47,70.47,71.42,105979.0,66.009,66.8982,65.9622,66.8514,105979.0
2020-03-24 15:00:00,71.42,71.54,71.06,71.3,142844.0,66.8514,66.9637,66.5144,66.7391,142844.0
2020-03-24 15:05:00,71.33,71.44,71.05,71.39,123337.0,66.7671,66.8701,66.5051,66.8233,123337.0
2020-03-24 15:10:00,71.4,71.59,71.27,71.44,172025.0,66.8327,67.0105,66.711,66.8701,172025.0
2020-03-24 15:15:00,71.46,71.48,71.21,71.31,121460.0,66.8888,66.9075,66.6548,66.7484,121460.0
2020-03-24 15:20:00,71.3,71.46,71.25,71.37,165124.0,66.7391,66.8888,66.6923,66.8046,165124.0
2020-03-24 15:25:00,71.39,71.69,71.36,71.65,113526.0,66.8233,67.1041,66.7952,67.0667,113526.0
2020-03-24 15:30:00,71.66,72.09,71.65,71.71,352611.0,67.076,67.4785,67.0667,67.1228,352611.0
2020-03-24 15:35:00,71.71,71.75,71.51,71.71,247071.0,67.1228,67.1603,66.9356,67.1228,247071.0
2020-03-24 15:40:00,71.71,71.94,71.58,71.81,190792.0,67.1228,67.3381,67.0011,67.2164,190792.0
2020-03-24 15:45:00,71.81,71.93,71.1,71.13,231777.0,67.2164,67.3288,66.5519,66.5799,231777.0
2020-03-24 15:50:00,71.13,72.12,71.04,71.93,389800.0,66.5799,67.5066,66.4957,67.3288,389800.0
2020-03-24 15:55:00,71.93,72.66,71.35,72.16,759631.0,67.3288,68.0121,66.7859,67.544,759631.0
2020-03-25 09:30:00,80.13,80.26,77.4,78.09,1134700.0,75.0042,75.1259,72.4489,73.0947,1134700.0
2020-03-25 09:35:00,78.11,79.67,77.62,79.5,679947.0,73.1134,74.5736,72.6548,74.4145,679947.0
2020-03-25 09:40:00,79.5,79.5,76.2,77.04,787123.0,74.4145,74.4145,71.3256,72.1119,787123.0
2020-03-25 09:45:00,77.08,78.72,76.59,78.63,464046.0,72.1493,73.6844,71.6907,73.6002,464046.0
2020-03-25 09:50:00,78.63,79.91,78.63,79.07,879152.0,73.6002,74.7983,73.6002,74.012,879152.0
2020-03-25 09:55:00,79.07,79.93,78.35,79.65,647056.0,74.012,74.817,73.3381,74.5549,647056.0
2020-03-25 10:00:00,79.64,79.88,79.3,79.5,550558.0,74.5456,74.7702,74.2273,74.4145,550558.0
2020-03-25 10:05:00,79.51,80.45,79.39,80.0,555174.0,74.4239,75.3038,74.3116,74.8825,555174.0
2020-03-25 10:10:00,80.12,80.15,79.08,79.17,487703.0,74.9949,75.0229,74.0214,74.1056,487703.0
2020-03-25 10:15:00,79.18,79.6,78.3,78.3,496105.0,74.115,74.5081,73.2913,73.2913,496105.0
2020-03-25 10:20:00,78.31,79.1,77.31,79.1,406167.0,73.3006,74.0401,72.3646,74.0401,406167.0
2020-03-25 10:25:00,79.06,79.25,78.71,79.14,290007.0,74.0027,74.1805,73.6751,74.0775,290007.0
2020-03-25 10:30:00,79.09,79.67,78.88,79.35,214939.0,74.0307,74.5736,73.8342,74.2741,214939.0
2020-03-25 10:35:00,79.41,79.74,79.14,79.66,166448.0,74.3303,74.6392,74.0775,74.5643,166448.0
2020-03-25 10:40:00,79.69,80.61,79.36,80.55,276637.0,74.5924,75.4535,74.2835,75.3974,276637.0
2020-03-25 10:45:00,80.51,80.52,79.5,79.8,230819.0,75.3599,75.3693,74.4145,74.6953,230819.0
2020-03-25 10:50:00,79.81,80.05,79.55,79.68,151416.0,74.7047,74.9293,74.4613,74.583,151416.0
2020-03-25 10:55:00,79.73,80.28,79.46,79.99,151846.0,74.6298,75.1446,74.3771,74.8732,151846.0
2020-03-25 11:00:00,80.0,80.37,79.62,79.85,166831.0,74.8825,75.2289,74.5268,74.7421,166831.0
2020-03-25 11:05:00,79.85,80.2,79.72,80.03,126538.0,74.7421,75.0697,74.6204,74.9106,126538.0
2020-03-25 11:10:00,80.06,80.19,79.83,80.0,149904.0,74.9387,75.0604,74.7234,74.8825,149904.0
2020-03-25 11:15:00,80.01,80.07,79.57,79.73,135227.0,74.8919,74.9481,74.48,74.6298,135227.0
2020-03-25 11:20:00,79.67,80.28,79.51,80.03,244568.0,74.5736,75.1446,74.4239,74.9106,244568.0
2020-03-25 11:25:00,80.03,80.98,80.0,80.25,222506.0,74.9106,75.7998,74.8825,75.1165,222506.0
2020-03-25 11:30:00,80.27,80.71,80.03,80.4,114893.0,75.1353,75.5471,74.9106,75.2569,114893.0
2020-03-25 11:35:00,80.39,80.65,80.0,80.42,282822.0,75.2476,75.491,74.8825,75.2757,282822.0
2020-03-25 11:40:00,80.42,80.61,80.0,80.15,222621.0,75.2757,75.4535,74.8825,75.0229,222621.0
2020-03-25 11:45:00,80.12,80.46,79.87,80.03,268474.0,74.9949,75.3131,74.7609,74.9106,268474.0
2020-03-25 11:50:00,80.0,80.31,79.57,79.91,159090.0,74.8825,75.1727,74.48,74.7983,159090.0
2020-03-25 11:55:00,79.95,80.52,79.73,80.09,136244.0,74.8357,75.3693,74.6298,74.9668,136244.0
2020-03-25 12:00:00,80.08,80.72,79.92,80.67,132694.0,74.9574,75.5565,74.8077,75.5097,132694.0
2020-03-25 12:05:00,80.65,80.82,80.4,80.48,123369.0,75.491,75.6501,75.2569,75.3318,123369.0
2020-03-25 12:10:00,80.47,80.5,79.79,80.02,255707.0,75.3225,75.3506,74.686,74.9013,255707.0
2020-03-25 12:15:00,79.99,80.05,79.34,79.5,202600.0,74.8732,74.9293,74.2648,74.4145,202600.0
2020-03-25 12:20:00,79.49,79.96,79.48,79.83,146589.0,74.4052,74.8451,74.3958,74.7234,146589.0
2020-03-25 12:25:00,79.83,79.93,79.18,79.81,185952.0,74.7234,74.817,74.115,74.7047,185952.0
2020-03-25 12:30:00,79.82,80.6,79.59,80.58,166875.0,74.7141,75.4442,74.4988,75.4254,166875.0
2020-03-25 12:35:00,80.62,80.65,80.08,80.38,155969.0,75.4629,75.491,74.9574,75.2382,155969.0
2020-03-25 12:40:00,80.41,80.81,79.92,80.78,190761.0,75.2663,75.6407,74.8077,75.6126,190761.0
2020-03-25 12:45:00,80.78,81.5,80.66,81.34,179793.0,75.6126,76.2866,75.5003,76.1368,179793.0
2020-03-25 12:50:00,81.35,82.27,81.29,81.7,318544.0,76.1462,77.0073,76.09,76.4738,318544.0
2020-03-25 12:55:00,81.67,81.77,81.04,81.73,203939.0,76.4457,76.5393,75.856,76.5019,203939.0
2020-03-25 13:00:00,81.78,81.95,81.42,81.65,95157.0,76.5487,76.7078,76.2117,76.427,95157.0
2020-03-25 13:05:00,81.62,82.18,81.39,82.13,105095.0,76.3989,76.9231,76.1836,76.8763,105095.0
2020-03-25 13:10:00,82.14,82.29,81.69,82.09,124696.0,76.8856,77.026,76.4644,76.8388,124696.0
2020-03-25 13:15:00,82.14,82.72,81.99,82.67,114732.0,76.8856,77.4285,76.7452,77.3817,114732.0
2020-03-25 13:20:00,82.61,82.95,82.21,82.83,107340.0,77.3256,77.6438,76.9512,77.5315,107340.0
2020-03-25 13:25:00,82.81,82.89,82.0,82.58,125393.0,77.5128,77.5877,76.7546,77.2975,125393.0
2020-03-25 13:30:00,82.6,82.88,81.87,82.82,134807.0,77.3162,77.5783,76.6329,77.5221,134807.0
2020-03-25 13:35:00,82.83,82.89,82.49,82.58,102003.0,77.5315,77.5877,77.2133,77.2975,102003.0
2020-03-25 13:40:00,82.51,82.99,82.05,82.96,206532.0,77.232,77.6813,76.8014,77.6532,206532.0
2020-03-25 13:45:00,82.93,83.49,82.79,83.09,161228.0,77.6251,78.1493,77.4941,77.7749,161228.0
2020-03-25 13:50:00,83.06,83.36,82.3,82.36,126492.0,77.7468,78.0276,77.0354,77.0916,126492.0
2020-03-25 13:55:00,82.37,82.89,81.63,81.91,128897.0,77.1009,77.5877,76.4083,76.6704,128897.0
2020-03-25 14:00:00,81.91,82.02,80.95,81.08,125640.0,76.6704,76.7733,75.7718,75.8935,125640.0
2020-03-25 14:05:00,81.08,81.14,79.51,79.8,181684.0,75.8935,75.9496,74.4239,74.6953,181684.0
2020-03-25 14:10:00,79.85,81.34,79.78,80.93,164085.0,74.7421,76.1368,74.6766,75.753,164085.0
2020-03-25 14:15:00,80.96,81.34,80.76,81.22,114781.0,75.7811,76.1368,75.5939,76.0245,114781.0
2020-03-25 14:20:00,81.27,81.5,80.84,80.89,95837.0,76.0713,76.2866,75.6688,75.7156,95837.0
2020-03-25 14:25:00,80.86,81.33,80.54,81.06,133453.0,75.6875,76.1275,75.388,75.8747,133453.0
2020-03-25 14:30:00,81.05,81.18,80.55,80.75,80031.0,75.8654,75.9871,75.3974,75.5846,80031.0
2020-03-25 14:35:00,80.77,80.95,80.39,80.67,104949.0,75.6033,75.7718,75.2476,75.5097,104949.0
2020-03-25 14:40:00,80.65,81.03,80.4,80.87,130310.0,75.491,75.8466,75.2569,75.6969,130310.0
2020-03-25 14:45:00,80.85,81.27,80.79,80.88,159357.0,75.6782,76.0713,75.622,75.7062,159357.0
2020-03-25 14:50:00,80.97,81.15,80.66,80.83,87891.0,75.7905,75.959,75.5003,75.6594,87891.0
2020-03-25 14:55:00,80.93,81.46,80.88,81.14,161458.0,75.753,76.2491,75.7062,75.9496,161458.0
2020-03-25 15:00:00,81.11,81.19,80.57,80.69,134154.0,75.9215,75.9964,75.4161,75.5284,134154.0
2020-03-25 15:05:00,80.68,80.93,80.59,80.7,151575.0,75.519,75.753,75.4348,75.5378,151575.0
2020-03-25 15:10:00,80.68,80.69,79.93,80.55,194161.0,75.519,75.5284,74.817,75.3974,194161.0
2020-03-25 15:15:00,80.6,81.19,80.43,80.45,146677.0,75.4442,75.9964,75.285,75.3038,146677.0
2020-03-25 15:20:00,80.45,81.26,80.37,81.01,118498.0,75.3038,76.0619,75.2289,75.8279,118498.0
2020-03-25 15:25:00,81.02,81.37,80.64,80.93,136349.0,75.8373,76.1649,75.4816,75.753,136349.0
2020-03-25 15:30:00,80.91,81.56,80.91,81.44,180489.0,75.7343,76.3427,75.7343,76.2304,180489.0
2020-03-25 15:35:00,81.42,81.99,81.37,81.5,216411.0,76.2117,76.7452,76.1649,76.2866,216411.0
2020-03-25 15:40:00,81.5,81.8,80.17,80.62,238463.0,76.2866,76.5674,75.0417,75.4629,238463.0
2020-03-25 15:45:00,80.6,80.95,79.81,79.98,275529.0,75.4442,75.7718,74.7047,74.8638,275529.0
2020-03-25 15:50:00,79.91,79.94,78.44,79.45,585913.0,74.7983,74.8264,73.4223,74.3677,585913.0
2020-03-25 15:55:00,79.42,79.79,78.68,79.02,912345.0,74.3396,74.686,73.647,73.9652,912345.0
2020-03-26 09:30:00,80.2,82.27,80.01,80.56,339353.0,75.0697,77.0073,74.8919,75.4067,339353.0
2020-03-26 09:35:00,80.54,81.83,80.36,81.8,287540.0,75.388,76.5955,75.2195,76.5674,287540.0
2020-03-26 09:40:00,81.75,81.97,81.25,81.72,253543.0,76.5206,76.7265,76.0526,76.4925,253543.0
2020-03-26 09:45:00,81.74,81.99,81.14,81.72,258400.0,76.5112,76.7452,75.9496,76.4925,258400.0
2020-03-26 09:50:00,81.68,82.0,81.35,81.95,320694.0,76.4551,76.7546,76.1462,76.7078,320694.0
2020-03-26 09:55:00,81.94,83.6,81.89,82.88,369174.0,76.6984,78.2523,76.6516,77.5783,369174.0
2020-03-26 10:00:00,83.01,83.78,82.8,83.76,240000.0,77.7,78.4207,77.5034,78.402,240000.0
2020-03-26 10:05:00,83.75,84.45,83.59,84.18,295254.0,78.3927,79.0479,78.2429,78.7951,295254.0
2020-03-26 10:10:00,84.19,84.25,83.03,83.35,169869.0,78.8045,78.8607,77.7187,78.0182,169869.0
2020-03-26 10:15:00,83.35,84.47,83.3,84.34,148334.0,78.0182,79.0666,77.9714,78.9449,148334.0
2020-03-26 10:20:00,84.35,84.68,83.86,84.43,122645.0,78.9543,79.2632,78.4956,79.0292,122645.0
2020-03-26 10:25:00,84.43,84.47,84.01,84.13,137823.0,79.0292,79.0666,78.636,78.7483,137823.0
2020-03-26 10:30:00,84.14,84.58,83.9,84.58,128100.0,78.7577,79.1696,78.5331,79.1696,128100.0
2020-03-26 10:35:00,84.56,84.65,84.11,84.13,134432.0,79.1508,79.2351,78.7296,78.7483,134432.0
2020-03-26 10:40:00,84.1,84.48,83.56,83.89,168041.0,78.7203,79.076,78.2148,78.5237,168041.0
2020-03-26 10:45:00,83.88,84.03,83.35,83.61,64173.0,78.5143,78.6547,78.0182,78.2616,64173.0
2020-03-26 10:50:00,83.58,83.85,83.42,83.6,98904.0,78.2335,78.4863,78.0838,78.2523,98904.0
2020-03-26 10:55:00,83.58,84.54,83.53,84.47,135975.0,78.2335,79.1321,78.1867,79.0666,135975.0
2020-03-26 11:00:00,84.52,84.61,83.99,84.55,89297.0,79.1134,79.1976,78.6173,79.1415,89297.0
2020-03-26 11:05:00,84.53,84.77,84.2,84.63,165884.0,79.1228,79.3474,78.8139,79.2164,165884.0
2020-03-26 11:10:00,84.63,84.88,84.41,84.54,118489.0,79.2164,79.4504,79.0104,79.1321,118489.0
2020-03-26 11:15:00,84.55,85.09,84.53,85.04,211774.0,79.1415,79.6469,79.1228,79.6001,211774.0
2020-03-26 11:20:00,85.07,85.62,84.74,85.5,203761.0,79.6282,80.143,79.3193,80.0307,203761.0
2020-03-26 11:25:00,85.54,85.9,85.35,85.86,129737.0,80.0682,80.4051,79.8903,80.3677,129737.0
2020-03-26 11:30:00,85.81,86.46,85.55,86.18,213357.0,80.3209,80.9293,80.0775,80.6672,213357.0
2020-03-26 11:35:00,86.2,86.86,86.03,86.57,212629.0,80.6859,81.3037,80.5268,81.0323,212629.0
2020-03-26 11:40:00,86.58,86.86,86.5,86.85,145837.0,81.0416,81.3037,80.9667,81.2944,145837.0
2020-03-26 11:45:00,86.85,86.86,86.13,86.42,257892.0,81.2944,81.3037,80.6204,80.8919,257892.0
2020-03-26 11:50:00,86.38,86.49,85.86,86.46,97397.0,80.8544,80.9574,80.3677,80.9293,97397.0
2020-03-26 11:55:00,86.38,86.38,85.55,85.65,106901.0,80.8544,80.8544,80.0775,80.1711,106901.0
2020-03-26 12:00:00,85.65,85.81,85.05,85.56,107678.0,80.1711,80.3209,79.6095,80.0869,107678.0
2020-03-26 12:05:00,85.59,86.1,85.55,85.98,103863.0,80.115,80.5923,80.0775,80.48,103863.0
2020-03-26 12:10:00,85.97,86.18,85.46,85.46,131446.0,80.4706,80.6672,79.9933,79.9933,131446.0
2020-03-26 12:15:00,85.42,85.75,85.03,85.57,79033.0,79.9558,80.2647,79.5908,80.0962,79033.0
2020-03-26 12:20:00,85.65,85.73,85.31,85.42,120342.0,80.1711,80.246,79.8529,79.9558,120342.0
2020-03-26 12:25:00,85.45,85.66,85.17,85.38,205950.0,79.9839,80.1805,79.7218,79.9184,205950.0
2020-03-26 12:30:00,85.38,85.45,85.07,85.22,82354.0,79.9184,79.9839,79.6282,79.7686,82354.0
2020-03-26 12:35:00,85.21,85.46,84.68,84.87,120466.0,79.7593,79.9933,79.2632,79.441,120466.0
2020-03-26 12:40:00,84.93,85.42,84.72,85.42,77438.0,79.4972,79.9558,79.3006,79.9558,77438.0
2020-03-26 12:45:00,85.39,85.46,84.16,84.5,198288.0,79.9277,79.9933,78.7764,79.0947,198288.0
2020-03-26 12:50:00,84.53,85.14,84.48,84.65,84876.0,79.1228,79.6937,79.076,79.2351,84876.0
2020-03-26 12:55:00,84.61,84.61,84.22,84.52,56439.0,79.1976,79.1976,78.8326,79.1134,56439.0
2020-03-26 13:00:00,84.52,84.56,83.83,84.13,89865.0,79.1134,79.1508,78.4675,78.7483,89865.0
2020-03-26 13:05:00,84.22,84.39,83.46,83.54,64114.0,78.8326,78.9917,78.1212,78.1961,64114.0
2020-03-26 13:10:00,83.5,83.71,83.12,83.32,117830.0,78.1586,78.3552,77.803,77.9902,117830.0
2020-03-26 13:15:00,83.33,83.84,83.11,83.67,63095.0,77.9995,78.4769,77.7936,78.3178,63095.0
2020-03-26 13:20:00,83.69,83.72,83.0,83.38,92870.0,78.3365,78.3646,77.6906,78.0463,92870.0
2020-03-26 13:25:00,83.41,83.58,83.14,83.3,46085.0,78.0744,78.2335,77.8217,77.9714,46085.0
2020-03-26 13:30:00,83.34,83.34,82.69,83.07,87270.0,78.0089,78.0089,77.4005,77.7562,87270.0
2020-03-26 13:35:00,83.06,83.18,82.31,82.76,96977.0,77.7468,77.8591,77.0448,77.466,96977.0
2020-03-26 13:40:00,82.79,83.46,82.75,83.44,40328.0,77.4941,78.1212,77.4566,78.1025,40328.0
2020-03-26 13:45:00,83.43,83.43,83.05,83.34,121589.0,78.0931,78.0931,77.7374,78.0089,121589.0
2020-03-26 13:50:00,83.34,83.53,83.18,83.47,76647.0,78.0089,78.1867,77.8591,78.1306,76647.0
2020-03-26 13:55:00,83.55,83.67,83.22,83.28,62345.0,78.2054,78.3178,77.8966,77.9527,62345.0
2020-03-26 14:00:00,83.33,83.61,83.32,83.47,64650.0,77.9995,78.2616,77.9902,78.1306,64650.0
2020-03-26 14:05:00,83.48,83.48,82.81,82.95,70417.0,78.1399,78.1399,77.5128,77.6438,70417.0
2020-03-26 14:10:00,82.98,83.27,82.92,83.12,71074.0,77.6719,77.9434,77.6157,77.803,71074.0
2020-03-26 14:15:00,83.12,83.36,82.91,83.31,66362.0,77.803,78.0276,77.6064,77.9808,66362.0
2020-03-26 14:20:00,83.34,83.57,83.03,83.25,83823.0,78.0089,78.2242,77.7187,77.9246,83823.0
2020-03-26 14:25:00,83.24,83.65,83.17,83.45,52298.0,77.9153,78.2991,77.8498,78.1118,52298.0
2020-03-26 14:30:00,83.47,84.16,83.46,84.07,90527.0,78.1306,78.7764,78.1212,78.6922,90527.0
2020-03-26 14:35:00,84.1,84.79,84.08,84.56,133407.0,78.7203,79.3661,78.7015,79.1508,133407.0
2020-03-26 14:40:00,84.64,84.72,84.15,84.16,72101.0,79.2257,79.3006,78.7671,78.7764,72101.0
2020-03-26 14:45:00,84.13,84.71,84.13,84.48,94718.0,78.7483,79.2912,78.7483,79.076,94718.0
2020-03-26 14:50:00,84.49,84.99,84.46,84.76,109385.0,79.0853,79.5533,79.0572,79.338,109385.0
2020-03-26 14:55:00,84.73,84.85,84.17,84.63,66125.0,79.31,79.4223,78.7858,79.2164,66125.0
2020-03-26 15:00:00,84.67,84.84,84.57,84.81,92232.0,79.2538,79.4129,79.1602,79.3848,92232.0
2020-03-26 15:05:00,84.8,84.9,83.9,84.06,127103.0,79.3755,79.4691,78.5331,78.6828,127103.0
2020-03-26 15:10:00,84.03,84.24,83.81,83.9,76235.0,78.6547,78.8513,78.4488,78.5331,76235.0
2020-03-26 15:15:00,83.9,84.47,83.55,84.25,122220.0,78.5331,79.0666,78.2054,78.8607,122220.0
2020-03-26 15:20:00,84.26,84.37,84.04,84.15,112518.0,78.87,78.973,78.6641,78.7671,112518.0
2020-03-26 15:25:00,84.13,84.6,84.12,84.46,140560.0,78.7483,79.1883,78.739,79.0572,140560.0
2020-03-26 15:30:00,84.47,84.59,84.28,84.44,141469.0,79.0666,79.1789,78.8888,79.0385,141469.0
2020-03-26 15:35:00,84.48,84.59,83.06,83.41,159223.0,79.076,79.1789,77.7468,78.0744,159223.0
2020-03-26 15:40:00,83.46,83.54,82.78,83.26,162696.0,78.1212,78.1961,77.4847,77.934,162696.0
2020-03-26 15:45:00,83.23,83.31,82.81,82.99,166222.0,77.9059,77.9808,77.5128,77.6813,166222.0
2020-03-26 15:50:00,83.05,84.34,83.01,83.86,341663.0,77.7374,78.9449,77.7,78.4956,341663.0
2020-03-26 15:55:00,83.87,84.52,83.81,84.19,670837.0,78.505,79.1134,78.4488,78.8045,670837.0
2020-03-27 09:30:00,81.7,81.94,80.42,81.13,417328.0,76.4738,76.6984,75.2757,75.9403,417328.0
2020-03-27 09:35:00,81.13,81.7,80.91,81.11,228349.0,75.9403,76.4738,75.7343,75.9215,228349.0
2020-03-27 09:40:00,81.11,81.46,80.84,81.01,178139.0,75.9215,76.2491,75.6688,75.8279,178139.0
2020-03-27 09:45:00,81.02,81.14,80.2,80.47,109704.0,75.8373,75.9496,75.0697,75.3225,109704.0
2020-03-27 09:50:00,80.5,81.25,79.91,80.0,219639.0,75.3506,76.0526,74.7983,74.8825,219639.0
2020-03-27 09:55:00,79.98,80.19,79.51,79.78,165899.0,74.8638,75.0604,74.4239,74.6766,165899.0
2020-03-27 10:00:00,79.8,80.0,79.64,79.93,171393.0,74.6953,74.8825,74.5456,74.817,171393.0
2020-03-27 10:05:00,79.94,80.0,79.81,79.99,550339.0,74.8264,74.8825,74.7047,74.8732,550339.0
2020-03-27 10:10:00,80.0,81.03,79.8,80.79,616018.0,74.8825,75.8466,74.6953,75.622,616018.0
2020-03-27 10:15:00,80.75,81.43,80.75,81.2,178933.0,75.5846,76.2211,75.5846,76.0058,178933.0
2020-03-27 10:20:00,81.18,81.96,80.85,81.11,91681.0,75.9871,76.7172,75.6782,75.9215,91681.0
2020-03-27 10:25:00,81.09,81.51,81.06,81.27,69526.0,75.9028,76.2959,75.8747,76.0713,69526.0
2020-03-27 10:30:00,81.27,81.4,81.01,81.4,113526.0,76.0713,76.193,75.8279,76.193,113526.0
2020-03-27 10:35:00,81.43,82.11,81.32,81.8,136056.0,76.2211,76.8576,76.1181,76.5674,136056.0
2020-03-27 10:40:00,81.72,82.14,81.71,81.99,97976.0,76.4925,76.8856,76.4832,76.7452,97976.0
2020-03-27 10:45:00,81.98,82.65,81.8,82.35,76469.0,76.7359,77.363,76.5674,77.0822,76469.0
2020-03-27 10:50:00,82.35,82.74,82.16,82.51,92548.0,77.0822,77.4473,76.9044,77.232,92548.0
2020-03-27 10:55:00,82.55,82.88,82.43,82.61,97518.0,77.2694,77.5783,77.1571,77.3256,97518.0
2020-03-27 11:00:00,82.56,82.87,82.56,82.68,80073.0,77.2788,77.5689,77.2788,77.3911,80073.0
2020-03-27 11:05:00,82.65,83.76,82.29,83.21,134823.0,77.363,78.402,77.026,77.8872,134823.0
2020-03-27 11:10:00,83.3,83.79,83.19,83.76,88790.0,77.9714,78.4301,77.8685,78.402,88790.0
2020-03-27 11:15:00,83.79,84.22,83.45,83.45,154698.0,78.4301,78.8326,78.1118,78.1118,154698.0
2020-03-27 11:20:00,83.44,83.65,83.03,83.08,105078.0,78.1025,78.2991,77.7187,77.7655,105078.0
2020-03-27 11:25:00,83.05,83.35,82.66,82.98,72281.0,77.7374,78.0182,77.3724,77.6719,72281.0
2020-03-27 11:30:00,82.98,83.06,82.57,82.68,99473.0,77.6719,77.7468,77.2881,77.3911,99473.0
2020-03-27 11:35:00,82.73,83.17,82.33,82.45,97354.0,77.4379,77.8498,77.0635,77.1758,97354.0
2020-03-27 11:40:00,82.49,82.5,82.2,82.39,50426.0,77.2133,77.2226,76.9418,77.1197,50426.0
2020-03-27 11:45:00,82.39,82.4,82.09,82.32,54762.0,77.1197,77.129,76.8388,77.0541,54762.0
2020-03-27 11:50:00,82.32,82.68,82.2,82.59,71781.0,77.0541,77.3911,76.9418,77.3069,71781.0
2020-03-27 11:55:00,82.62,82.82,82.27,82.29,50502.0,77.3349,77.5221,77.0073,77.026,50502.0
2020-03-27 12:00:00,82.31,82.55,81.91,82.16,136132.0,77.0448,77.2694,76.6704,76.9044,136132.0
2020-03-27 12:05:00,82.17,82.49,82.08,82.43,77408.0,76.9137,77.2133,76.8295,77.1571,77408.0
2020-03-27 12:10:00,82.43,82.66,82.21,82.37,49585.0,77.1571,77.3724,76.9512,77.1009,49585.0
2020-03-27 12:15:00,82.38,82.79,82.29,82.76,56611.0,77.1103,77.4941,77.026,77.466,56611.0
2020-03-27 12:20:00,82.78,82.89,82.49,82.62,27777.0,77.4847,77.5877,77.2133,77.3349,27777.0
2020-03-27 12:25:00,82.59,83.17,82.59,83.03,70394.0,77.3069,77.8498,77.3069,77.7187,70394.0
2020-03-27 12:30:00,83.03,83.42,82.87,83.28,55278.0,77.7187,78.0838,77.5689,77.9527,55278.0
2020-03-27 12:35:00,83.28,83.55,83.21,83.37,42298.0,77.9527,78.2054,77.8872,78.037,42298.0
2020-03-27 12:40:00,83.37,83.81,83.31,83.79,53937.0,78.037,78.4488,77.9808,78.4301,53937.0
2020-03-27 12:45:00,83.79,83.96,83.53,83.59,75388.0,78.4301,78.5892,78.1867,78.2429,75388.0
2020-03-27 12:50:00,83.57,83.95,83.54,83.88,57091.0,78.2242,78.5799,78.1961,78.5143,57091.0
2020-03-27 12:55:00,83.86,83.91,83.58,83.74,50770.0,78.4956,78.5424,78.2335,78.3833,50770.0
2020-03-27 13:00:00,83.75,84.09,83.62,83.63,53617.0,78.3927,78.7109,78.271,78.2803,53617.0
2020-03-27 13:05:00,83.65,83.71,82.94,82.97,76659.0,78.2991,78.3552,77.6345,77.6626,76659.0
2020-03-27 13:10:00,82.98,83.15,82.74,82.85,70372.0,77.6719,77.831,77.4473,77.5502,70372.0
2020-03-27 13:15:00,82.88,83.01,82.6,82.96,52426.0,77.5783,77.7,77.3162,77.6532,52426.0
2020-03-27 13:20:00,83.0,83.13,82.93,83.13,49227.0,77.6906,77.8123,77.6251,77.8123,49227.0
2020-03-27 13:25:00,83.1,83.47,82.89,83.08,72153.0,77.7842,78.1306,77.5877,77.7655,72153.0
2020-03-27 13:30:00,83.09,83.67,82.86,83.42,92984.0,77.7749,78.3178,77.5596,78.0838,92984.0
2020-03-27 13:35:00,83.44,83.83,83.19,83.83,52249.0,78.1025,78.4675,77.8685,78.4675,52249.0
2020-03-27 13:40:00,83.85,84.11,83.63,83.83,87427.0,78.4863,78.7296,78.2803,78.4675,87427.0
2020-03-27 13:45:00,83.84,84.2,83.75,84.11,115754.0,78.4769,78.8139,78.3927,78.7296,115754.0
2020-03-27 13:50:00,84.12,84.15,83.85,84.08,66792.0,78.739,78.7671,78.4863,78.7015,66792.0
2020-03-27 13:55:00,84.06,84.25,83.7,83.73,133324.0,78.6828,78.8607,78.3459,78.3739,133324.0
2020-03-27 14:00:00,83.71,83.87,83.46,83.48,116981.0,78.3552,78.505,78.1212,78.1399,116981.0
2020-03-27 14:05:00,83.49,83.69,83.34,83.34,65606.0,78.1493,78.3365,78.0089,78.0089,65606.0
2020-03-27 14:10:00,83.37,83.67,83.37,83.64,88955.0,78.037,78.3178,78.037,78.2897,88955.0
2020-03-27 14:15:00,83.66,83.85,83.5,83.75,55886.0,78.3084,78.4863,78.1586,78.3927,55886.0
2020-03-27 14:20:00,83.76,83.77,83.46,83.54,57801.0,78.402,78.4114,78.1212,78.1961,57801.0
2020-03-27 14:25:00,83.51,83.86,83.4,83.65,70847.0,78.168,78.4956,78.065,78.2991,70847.0
2020-03-27 14:30:00,83.66,83.96,83.63,83.95,41468.0,78.3084,78.5892,78.2803,78.5799,41468.0
2020-03-27 14:35:00,83.9,84.14,83.77,83.85,42608.0,78.5331,78.7577,78.4114,78.4863,42608.0
2020-03-27 14:40:00,83.87,84.02,83.65,83.81,53691.0,78.505,78.6454,78.2991,78.4488,53691.0
2020-03-27 14:45:00,83.81,83.91,83.62,83.88,79853.0,78.4488,78.5424,78.271,78.5143,79853.0
2020-03-27 14:50:00,83.89,84.03,83.71,83.99,69289.0,78.5237,78.6547,78.3552,78.6173,69289.0
2020-03-27 14:55:00,83.98,84.3,83.93,84.23,79599.0,78.6079,78.9075,78.5611,78.842,79599.0
2020-03-27 15:00:00,84.19,84.47,84.06,84.41,122501.0,78.8045,79.0666,78.6828,79.0104,122501.0
2020-03-27 15:05:00,84.42,84.82,84.3,84.72,107501.0,79.0198,79.3942,78.9075,79.3006,107501.0
2020-03-27 15:10:00,84.72,85.01,84.72,84.87,147849.0,79.3006,79.5721,79.3006,79.441,147849.0
2020-03-27 15:15:00,84.89,85.37,84.85,85.33,131040.0,79.4597,79.909,79.4223,79.8716,131040.0
2020-03-27 15:20:00,85.3,85.52,85.12,85.4,128427.0,79.8435,80.0494,79.675,79.9371,128427.0
2020-03-27 15:25:00,85.4,85.74,85.25,85.34,126507.0,79.9371,80.2554,79.7967,79.8809,126507.0
2020-03-27 15:30:00,85.32,85.44,84.91,85.13,159264.0,79.8622,79.9745,79.4785,79.6844,159264.0
2020-03-27 15:35:00,85.13,85.21,84.48,84.48,269419.0,79.6844,79.7593,79.076,79.076,269419.0
2020-03-27 15:40:00,84.48,84.48,83.73,84.18,221022.0,79.076,79.076,78.3739,78.7951,221022.0
2020-03-27 15:45:00,84.2,84.42,83.42,83.53,158334.0,78.8139,79.0198,78.0838,78.1867,158334.0
2020-03-27 15:50:00,83.62,83.7,83.1,83.16,477339.0,78.271,78.3459,77.7842,77.8404,477339.0
2020-03-27 15:55:00,83.15,83.55,83.11,83.33,741848.0,77.831,78.2054,77.7936,77.9995,741848.0
2020-03-30 09:30:00,83.34,85.74,83.33,84.34,419263.0,78.0089,80.2554,77.9995,78.9449,419263.0
2020-03-30 09:35:00,84.34,84.39,83.07,83.07,121698.0,78.9449,78.9917,77.7562,77.7562,121698.0
2020-03-30 09:40:00,83.18,83.51,82.82,83.5,152886.0,77.8591,78.168,77.5221,78.1586,152886.0
2020-03-30 09:45:00,83.5,83.5,82.01,82.21,219089.0,78.1586,78.1586,76.764,76.9512,219089.0
2020-03-30 09:50:00,82.23,83.09,82.21,82.45,130388.0,76.9699,77.7749,76.9512,77.1758,130388.0
2020-03-30 09:55:00,82.39,82.8,82.07,82.75,120522.0,77.1197,77.5034,76.8201,77.4566,120522.0
2020-03-30 10:00:00,82.8,82.93,81.5,81.95,234236.0,77.5034,77.6251,76.2866,76.7078,234236.0
2020-03-30 10:05:00,81.95,82.47,81.94,82.35,99420.0,76.7078,77.1945,76.6984,77.0822,99420.0
2020-03-30 10:10:00,82.34,82.96,82.17,82.92,110542.0,77.0729,77.6532,76.9137,77.6157,110542.0
2020-03-30 10:15:00,82.89,83.47,82.75,82.88,109092.0,77.5877,78.1306,77.4566,77.5783,109092.0
2020-03-30 10:20:00,82.87,83.07,82.51,82.84,90582.0,77.5689,77.7562,77.232,77.5409,90582.0
2020-03-30 10:25:00,82.79,83.09,82.71,82.92,45916.0,77.4941,77.7749,77.4192,77.6157,45916.0
2020-03-30 10:30:00,82.95,83.27,82.79,83.2,69929.0,77.6438,77.9434,77.4941,77.8778,69929.0
2020-03-30 10:35:00,83.25,83.73,83.24,83.64,73959.0,77.9246,78.3739,77.9153,78.2897,73959.0
2020-03-30 10:40:00,83.66,83.78,83.24,83.25,71674.0,78.3084,78.4207,77.9153,77.9246,71674.0
2020-03-30 10:45:00,83.24,83.51,83.06,83.46,152603.0,77.9153,78.168,77.7468,78.1212,152603.0
2020-03-30 10:50:00,83.5,83.9,83.33,83.81,102425.0,78.1586,78.5331,77.9995,78.4488,102425.0
2020-03-30 10:55:00,83.81,83.97,83.65,83.94,68177.0,78.4488,78.5986,78.2991,78.5705,68177.0
2020-03-30 11:00:00,83.93,84.3,83.79,84.23,115074.0,78.5611,78.9075,78.4301,78.842,115074.0
2020-03-30 11:05:00,84.22,84.72,84.12,84.68,140313.0,78.8326,79.3006,78.739,79.2632,140313.0
2020-03-30 11:10:00,84.67,84.86,84.55,84.77,123565.0,79.2538,79.4317,79.1415,79.3474,123565.0
2020-03-30 11:15:00,84.74,84.95,84.6,84.88,88512.0,79.3193,79.5159,79.1883,79.4504,88512.0
2020-03-30 11:20:00,84.89,85.05,84.84,84.93,113875.0,79.4597,79.6095,79.4129,79.4972,113875.0
2020-03-30 11:25:00,84.92,85.14,84.83,85.11,90866.0,79.4878,79.6937,79.4036,79.6657,90866.0
2020-03-30 11:30:00,85.14,85.33,85.05,85.25,105705.0,79.6937,79.8716,79.6095,79.7967,105705.0
2020-03-30 11:35:00,85.22,85.27,85.08,85.12,137363.0,79.7686,79.8154,79.6376,79.675,137363.0
2020-03-30 11:40:00,85.12,85.37,84.87,85.04,77436.0,79.675,79.909,79.441,79.6001,77436.0
2020-03-30 11:45:00,85.03,85.07,84.59,84.87,55553.0,79.5908,79.6282,79.1789,79.441,55553.0
2020-03-30 11:50:00,84.84,84.98,84.74,84.84,75231.0,79.4129,79.544,79.3193,79.4129,75231.0
2020-03-30 11:55:00,84.82,84.89,84.54,84.56,57332.0,79.3942,79.4597,79.1321,79.1508,57332.0
2020-03-30 12:00:00,84.56,84.57,84.29,84.3,50711.0,79.1508,79.1602,78.8981,78.9075,50711.0
2020-03-30 12:05:00,84.31,84.42,84.16,84.35,52173.0,78.9168,79.0198,78.7764,78.9543,52173.0
2020-03-30 12:10:00,84.31,84.66,84.3,84.44,56435.0,78.9168,79.2444,78.9075,79.0385,56435.0
2020-03-30 12:15:00,84.46,84.61,84.12,84.58,72390.0,79.0572,79.1976,78.739,79.1696,72390.0
2020-03-30 12:20:00,84.57,84.99,84.47,84.99,69923.0,79.1602,79.5533,79.0666,79.5533,69923.0
2020-03-30 12:25:00,84.98,85.14,84.96,85.11,44720.0,79.544,79.6937,79.5253,79.6657,44720.0
2020-03-30 12:30:00,85.11,85.2,84.72,84.96,84603.0,79.6657,79.7499,79.3006,79.5253,84603.0
2020-03-30 12:35:00,84.97,85.19,84.88,85.19,54721.0,79.5346,79.7405,79.4504,79.7405,54721.0
2020-03-30 12:40:00,85.17,85.18,85.02,85.11,49320.0,79.7218,79.7312,79.5814,79.6657,49320.0
2020-03-30 12:45:00,85.14,85.28,84.82,84.92,116664.0,79.6937,79.8248,79.3942,79.4878,116664.0
2020-03-30 12:50:00,84.92,85.14,84.84,85.14,49365.0,79.4878,79.6937,79.4129,79.6937,49365.0
2020-03-30 12:55:00,85.14,85.24,84.99,85.15,70162.0,79.6937,79.7873,79.5533,79.7031,70162.0
2020-03-30 13:00:00,85.14,85.14,84.92,85.0,109708.0,79.6937,79.6937,79.4878,79.5627,109708.0
2020-03-30 13:05:00,84.99,85.0,84.71,84.75,82515.0,79.5533,79.5627,79.2912,79.3287,82515.0
2020-03-30 13:10:00,84.77,84.9,84.71,84.9,69347.0,79.3474,79.4691,79.2912,79.4691,69347.0
2020-03-30 13:15:00,84.9,85.07,84.78,84.88,46094.0,79.4691,79.6282,79.3568,79.4504,46094.0
2020-03-30 13:20:00,84.88,84.92,84.61,84.63,108591.0,79.4504,79.4878,79.1976,79.2164,108591.0
2020-03-30 13:25:00,84.63,84.64,84.22,84.4,115135.0,79.2164,79.2257,78.8326,79.0011,115135.0
2020-03-30 13:30:00,84.4,84.65,84.15,84.65,58676.0,79.0011,79.2351,78.7671,79.2351,58676.0
2020-03-30 13:35:00,84.68,84.76,84.18,84.35,75400.0,79.2632,79.338,78.7951,78.9543,75400.0
2020-03-30 13:40:00,84.33,84.39,83.95,84.16,75986.0,78.9356,78.9917,78.5799,78.7764,75986.0
2020-03-30 13:45:00,84.14,84.59,83.98,84.54,56239.0,78.7577,79.1789,78.6079,79.1321,56239.0
2020-03-30 13:50:00,84.55,84.82,84.47,84.66,56649.0,79.1415,79.3942,79.0666,79.2444,56649.0
2020-03-30 13:55:00,84.65,84.65,84.26,84.45,51898.0,79.2351,79.2351,78.87,79.0479,51898.0
2020-03-30 14:00:00,84.45,84.74,84.34,84.69,67602.0,79.0479,79.3193,78.9449,79.2725,67602.0
2020-03-30 14:05:00,84.68,84.7,84.4,84.46,40399.0,79.2632,79.2819,79.0011,79.0572,40399.0
2020-03-30 14:10:00,84.48,84.51,84.09,84.25,53281.0,79.076,79.104,78.7109,78.8607,53281.0
2020-03-30 14:15:00,84.24,84.41,84.07,84.3,36029.0,78.8513,79.0104,78.6922,78.9075,36029.0
2020-03-30 14:20:00,84.34,84.65,84.2,84.59,39512.0,78.9449,79.2351,78.8139,79.1789,39512.0
2020-03-30 14:25:00,84.62,84.87,84.34,84.83,53993.0,79.207,79.441,78.9449,79.4036,53993.0
2020-03-30 14:30:00,84.81,84.91,84.64,84.84,52376.0,79.3848,79.4785,79.2257,79.4129,52376.0
2020-03-30 14:35:00,84.85,84.94,84.8,84.94,41359.0,79.4223,79.5065,79.3755,79.5065,41359.0
2020-03-30 14:40:00,84.92,85.29,84.83,85.28,72323.0,79.4878,79.8341,79.4036,79.8248,72323.0
2020-03-30 14:45:00,85.29,85.34,84.94,84.99,81813.0,79.8341,79.8809,79.5065,79.5533,81813.0
2020-03-30 14:50:00,84.99,85.02,84.79,84.94,82384.0,79.5533,79.5814,79.3661,79.5065,82384.0
2020-03-30 14:55:00,84.95,85.15,84.91,85.06,85762.0,79.5159,79.7031,79.4785,79.6189,85762.0
2020-03-30 15:00:00,85.07,85.16,84.97,85.14,40639.0,79.6282,79.7125,79.5346,79.6937,40639.0
2020-03-30 15:05:00,85.13,85.38,85.08,85.36,50943.0,79.6844,79.9184,79.6376,79.8997,50943.0
2020-03-30 15:10:00,85.35,85.71,85.34,85.6,69849.0,79.8903,80.2273,79.8809,80.1243,69849.0
2020-03-30 15:15:00,85.59,85.66,85.37,85.48,97033.0,80.115,80.1805,79.909,80.012,97033.0
2020-03-30 15:20:00,85.5,85.96,85.46,85.5,149135.0,80.0307,80.4613,79.9933,80.0307,149135.0
2020-03-30 15:25:00,85.5,85.66,84.75,85.31,117164.0,80.0307,80.1805,79.3287,79.8529,117164.0
2020-03-30 15:30:00,85.35,85.59,85.03,85.13,83189.0,79.8903,80.115,79.5908,79.6844,83189.0
2020-03-30 15:35:00,85.12,85.48,84.95,85.44,96635.0,79.675,80.012,79.5159,79.9745,96635.0
2020-03-30 15:40:00,85.38,85.41,84.99,85.2,116651.0,79.9184,79.9465,79.5533,79.7499,116651.0
2020-03-30 15:45:00,85.2,85.58,85.11,85.18,144802.0,79.7499,80.1056,79.6657,79.7312,144802.0
2020-03-30 15:50:00,85.22,85.76,84.96,85.14,219119.0,79.7686,80.2741,79.5253,79.6937,219119.0
2020-03-30 15:55:00,85.15,85.63,85.0,85.37,402155.0,79.7031,80.1524,79.5627,79.909,402155.0
2020-03-31 09:30:00,85.13,85.13,83.59,83.93,408818.0,79.6844,79.6844,78.2429,78.5611,408818.0
2020-03-31 09:35:00,83.89,84.36,83.48,83.6,119079.0,78.5237,78.9636,78.1399,78.2523,119079.0
2020-03-31 09:40:00,83.62,84.2,83.29,83.29,127815.0,78.271,78.8139,77.9621,77.9621,127815.0
2020-03-31 09:45:00,83.21,83.57,83.1,83.33,120248.0,77.8872,78.2242,77.7842,77.9995,120248.0
2020-03-31 09:50:00,83.32,83.55,83.14,83.32,67034.0,77.9902,78.2054,77.8217,77.9902,67034.0
2020-03-31 09:55:00,83.33,83.96,83.3,83.79,81007.0,77.9995,78.5892,77.9714,78.4301,81007.0
2020-03-31 10:00:00,83.7,84.06,83.69,83.9,54984.0,78.3459,78.6828,78.3365,78.5331,54984.0
2020-03-31 10:05:00,83.9,84.11,83.74,83.9,88704.0,78.5331,78.7296,78.3833,78.5331,88704.0
2020-03-31 10:10:00,83.89,84.44,83.89,84.44,68598.0,78.5237,79.0385,78.5237,79.0385,68598.0
2020-03-31 10:15:00,84.4,84.64,84.23,84.58,71623.0,79.0011,79.2257,78.842,79.1696,71623.0
2020-03-31 10:20:00,84.57,84.61,84.18,84.19,70712.0,79.1602,79.1976,78.7951,78.8045,70712.0
2020-03-31 10:25:00,84.2,84.3,83.87,84.08,67470.0,78.8139,78.9075,78.505,78.7015,67470.0
2020-03-31 10:30:00,84.09,85.03,84.09,84.75,144099.0,78.7109,79.5908,78.7109,79.3287,144099.0
2020-03-31 10:35:00,84.74,85.21,84.7,85.18,67579.0,79.3193,79.7593,79.2819,79.7312,67579.0
2020-03-31 10:40:00,85.15,85.27,84.96,85.18,83171.0,79.7031,79.8154,79.5253,79.7312,83171.0
2020-03-31 10:45:00,85.18,85.69,85.06,85.54,139395.0,79.7312,80.2086,79.6189,80.0682,139395.0
2020-03-31 10:50:00,85.54,85.73,85.5,85.56,117928.0,80.0682,80.246,80.0307,80.0869,117928.0
2020-03-31 10:55:00,85.54,85.68,84.87,84.89,135427.0,80.0682,80.1992,79.441,79.4597,135427.0
2020-03-31 11:00:00,84.88,84.96,84.59,84.81,50822.0,79.4504,79.5253,79.1789,79.3848,50822.0
2020-03-31 11:05:00,84.79,84.9,84.65,84.75,39911.0,79.3661,79.4691,79.2351,79.3287,39911.0
2020-03-31 11:10:00,84.78,84.97,84.73,84.78,56805.0,79.3568,79.5346,79.31,79.3568,56805.0
2020-03-31 11:15:00,84.75,84.91,84.27,84.29,59473.0,79.3287,79.4785,78.8794,78.8981,59473.0
2020-03-31 11:20:00,84.28,84.52,84.03,84.24,66514.0,78.8888,79.1134,78.6547,78.8513,66514.0
2020-03-31 11:25:00,84.24,84.76,84.23,84.72,52679.0,78.8513,79.338,78.842,79.3006,52679.0
2020-03-31 11:30:00,84.73,84.92,84.57,84.88,45864.0,79.31,79.4878,79.1602,79.4504,45864.0
2020-03-31 11:35:00,84.88,84.93,84.61,84.74,72944.0,79.4504,79.4972,79.1976,79.3193,72944.0
2020-03-31 11:40:00,84.78,84.85,84.66,84.76,27690.0,79.3568,79.4223,79.2444,79.338,27690.0
2020-03-31 11:45:00,84.75,84.9,84.53,84.66,53499.0,79.3287,79.4691,79.1228,79.2444,53499.0
2020-03-31 11:50:00,84.66,84.78,84.39,84.39,82846.0,79.2444,79.3568,78.9917,78.9917,82846.0
2020-03-31 11:55:00,84.38,84.76,84.36,84.62,38046.0,78.9824,79.338,78.9636,79.207,38046.0
2020-03-31 12:00:00,84.58,84.78,84.5,84.7,50225.0,79.1696,79.3568,79.0947,79.2819,50225.0
2020-03-31 12:05:00,84.7,84.82,84.56,84.68,39999.0,79.2819,79.3942,79.1508,79.2632,39999.0
2020-03-31 12:10:00,84.71,84.72,84.17,84.18,86053.0,79.2912,79.3006,78.7858,78.7951,86053.0
2020-03-31 12:15:00,84.19,84.3,83.94,83.94,106751.0,78.8045,78.9075,78.5705,78.5705,106751.0
2020-03-31 12:20:00,83.94,84.12,83.78,83.96,86159.0,78.5705,78.739,78.4207,78.5892,86159.0
2020-03-31 12:25:00,83.95,84.05,83.77,84.03,57895.0,78.5799,78.6735,78.4114,78.6547,57895.0
2020-03-31 12:30:00,84.04,84.05,83.73,84.0,67253.0,78.6641,78.6735,78.3739,78.6267,67253.0
2020-03-31 12:35:00,84.0,84.2,83.51,83.57,76250.0,78.6267,78.8139,78.168,78.2242,76250.0
2020-03-31 12:40:00,83.58,84.06,83.57,83.94,30914.0,78.2335,78.6828,78.2242,78.5705,30914.0
2020-03-31 12:45:00,83.93,84.21,83.81,84.15,29947.0,78.5611,78.8232,78.4488,78.7671,29947.0
2020-03-31 12:50:00,84.14,84.23,83.99,84.14,31569.0,78.7577,78.842,78.6173,78.7577,31569.0
2020-03-31 12:55:00,84.14,84.23,83.97,83.97,169539.0,78.7577,78.842,78.5986,78.5986,169539.0
2020-03-31 13:00:00,83.97,84.02,83.8,83.81,39193.0,78.5986,78.6454,78.4395,78.4488,39193.0
2020-03-31 13:05:00,83.82,83.84,83.48,83.61,156534.0,78.4582,78.4769,78.1399,78.2616,156534.0
2020-03-31 13:10:00,83.59,83.87,83.49,83.7,50544.0,78.2429,78.505,78.1493,78.3459,50544.0
2020-03-31 13:15:00,83.65,83.82,83.58,83.76,33980.0,78.2991,78.4582,78.2335,78.402,33980.0
2020-03-31 13:20:00,83.73,83.85,83.45,83.77,144344.0,78.3739,78.4863,78.1118,78.4114,144344.0
2020-03-31 13:25:00,83.75,83.82,83.64,83.75,26921.0,78.3927,78.4582,78.2897,78.3927,26921.0
2020-03-31 13:30:00,83.75,84.07,83.57,84.02,49538.0,78.3927,78.6922,78.2242,78.6454,49538.0
2020-03-31 13:35:00,84.02,84.17,83.92,84.04,66844.0,78.6454,78.7858,78.5518,78.6641,66844.0
2020-03-31 13:40:00,84.06,84.28,83.89,83.92,43280.0,78.6828,78.8888,78.5237,78.5518,43280.0
2020-03-31 13:45:00,83.91,84.12,83.84,84.07,37613.0,78.5424,78.739,78.4769,78.6922,37613.0
2020-03-31 13:50:00,84.06,84.14,83.83,83.91,58557.0,78.6828,78.7577,78.4675,78.5424,58557.0
2020-03-31 13:55:00,83.92,84.29,83.92,84.16,66986.0,78.5518,78.8981,78.5518,78.7764,66986.0
2020-03-31 14:00:00,84.17,84.2,83.98,84.04,131372.0,78.7858,78.8139,78.6079,78.6641,131372.0
2020-03-31 14:05:00,84.07,84.22,84.02,84.1,53077.0,78.6922,78.8326,78.6454,78.7203,53077.0
2020-03-31 14:10:00,84.11,84.48,84.04,84.3,39752.0,78.7296,79.076,78.6641,78.9075,39752.0
2020-03-31 14:15:00,84.3,84.3,83.99,84.05,54650.0,78.9075,78.9075,78.6173,78.6735,54650.0
2020-03-31 14:20:00,84.02,84.12,84.0,84.09,65395.0,78.6454,78.739,78.6267,78.7109,65395.0
2020-03-31 14:25:00,84.08,84.29,83.99,84.25,90654.0,78.7015,78.8981,78.6173,78.8607,90654.0
2020-03-31 14:30:00,84.21,84.48,84.21,84.48,59279.0,78.8232,79.076,78.8232,79.076,59279.0
2020-03-31 14:35:00,84.5,84.8,84.41,84.79,104998.0,79.0947,79.3755,79.0104,79.3661,104998.0
2020-03-31 14:40:00,84.78,84.84,84.51,84.53,104298.0,79.3568,79.4129,79.104,79.1228,104298.0
2020-03-31 14:45:00,84.53,84.62,84.25,84.39,47860.0,79.1228,79.207,78.8607,78.9917,47860.0
2020-03-31 14:50:00,84.41,84.6,84.36,84.47,69248.0,79.0104,79.1883,78.9636,79.0666,69248.0
2020-03-31 14:55:00,84.49,84.51,84.25,84.29,64251.0,79.0853,79.104,78.8607,78.8981,64251.0
2020-03-31 15:00:00,84.29,84.51,84.25,84.34,49771.0,78.8981,79.104,78.8607,78.9449,49771.0
2020-03-31 15:05:00,84.35,84.44,84.07,84.21,48126.0,78.9543,79.0385,78.6922,78.8232,48126.0
2020-03-31 15:10:00,84.2,84.21,83.58,83.62,81107.0,78.8139,78.8232,78.2335,78.271,81107.0
2020-03-31 15:15:00,83.62,83.91,83.51,83.61,63899.0,78.271,78.5424,78.168,78.2616,63899.0
2020-03-31 15:20:00,83.62,83.67,83.28,83.32,110690.0,78.271,78.3178,77.9527,77.9902,110690.0
2020-03-31 15:25:00,83.28,83.67,83.27,83.36,80343.0,77.9527,78.3178,77.9434,78.0276,80343.0
2020-03-31 15:30:00,83.38,83.57,83.12,83.51,103814.0,78.0463,78.2242,77.803,78.168,103814.0
2020-03-31 15:35:00,83.51,83.59,83.19,83.27,110284.0,78.168,78.2429,77.8685,77.9434,110284.0
2020-03-31 15:40:00,83.27,83.56,83.12,83.53,120081.0,77.9434,78.2148,77.803,78.1867,120081.0
2020-03-31 15:45:00,83.53,83.62,82.83,82.89,156990.0,78.1867,78.271,77.5315,77.5877,156990.0
2020-03-31 15:50:00,82.9,83.57,82.88,83.1,304672.0,77.597,78.2242,77.5783,77.7842,304672.0
2020-03-31 15:55:00,83.11,83.14,82.4,82.74,389230.0,77.7936,77.8217,77.129,77.4473,389230.0
2020-04-01 09:30:00,79.49,80.29,78.53,79.81,484351.0,74.4052,75.154,73.5066,74.7047,484351.0
2020-04-01 09:35:00,79.69,79.69,78.84,79.39,246412.0,74.5924,74.5924,73.7967,74.3116,246412.0
2020-04-01 09:40:00,79.46,80.28,79.42,80.1,172672.0,74.3771,75.1446,74.3396,74.9761,172672.0
2020-04-01 09:45:00,80.01,80.02,79.65,79.98,68190.0,74.8919,74.9013,74.5549,74.8638,68190.0
2020-04-01 09:50:00,79.97,80.23,79.89,80.06,153914.0,74.8545,75.0978,74.7796,74.9387,153914.0
2020-04-01 09:55:00,80.06,80.45,79.85,79.9,110499.0,74.9387,75.3038,74.7421,74.7889,110499.0
2020-04-01 10:00:00,79.96,80.34,79.67,79.74,89237.0,74.8451,75.2008,74.5736,74.6392,89237.0
2020-04-01 10:05:00,79.72,80.33,79.68,80.18,121437.0,74.6204,75.1914,74.583,75.051,121437.0
2020-04-01 10:10:00,80.23,80.34,79.87,80.03,119071.0,75.0978,75.2008,74.7609,74.9106,119071.0
2020-04-01 10:15:00,80.06,80.29,79.89,80.17,120041.0,74.9387,75.154,74.7796,75.0417,120041.0
2020-04-01 10:20:00,80.2,80.49,80.11,80.24,69663.0,75.0697,75.3412,74.9855,75.1072,69663.0
2020-04-01 10:25:00,80.22,80.69,80.21,80.59,83141.0,75.0885,75.5284,75.0791,75.4348,83141.0
2020-04-01 10:30:00,80.61,80.67,80.3,80.38,71519.0,75.4535,75.5097,75.1633,75.2382,71519.0
2020-04-01 10:35:00,80.41,80.62,80.3,80.38,57275.0,75.2663,75.4629,75.1633,75.2382,57275.0
2020-04-01 10:40:00,80.43,80.5,80.21,80.4,61183.0,75.285,75.3506,75.0791,75.2569,61183.0
2020-04-01 10:45:00,80.4,80.71,80.39,80.52,50202.0,75.2569,75.5471,75.2476,75.3693,50202.0
2020-04-01 10:50:00,80.54,80.63,80.42,80.59,63692.0,75.388,75.4722,75.2757,75.4348,63692.0
2020-04-01 10:55:00,80.59,80.66,80.44,80.62,53970.0,75.4348,75.5003,75.2944,75.4629,53970.0
2020-04-01 11:00:00,80.64,80.84,80.5,80.77,44227.0,75.4816,75.6688,75.3506,75.6033,44227.0
2020-04-01 11:05:00,80.74,80.83,80.59,80.77,52741.0,75.5752,75.6594,75.4348,75.6033,52741.0
2020-04-01 11:10:00,80.78,81.17,80.77,81.09,96023.0,75.6126,75.9777,75.6033,75.9028,96023.0
2020-04-01 11:15:00,81.04,81.18,80.8,81.11,58241.0,75.856,75.9871,75.6314,75.9215,58241.0
2020-04-01 11:20:00,81.11,81.12,80.62,80.65,68707.0,75.9215,75.9309,75.4629,75.491,68707.0
2020-04-01 11:25:00,80.67,80.91,80.09,80.2,79765.0,75.5097,75.7343,74.9668,75.0697,79765.0
2020-04-01 11:30:00,80.23,80.53,80.14,80.47,61252.0,75.0978,75.3786,75.0136,75.3225,61252.0
2020-04-01 11:35:00,80.46,80.56,80.18,80.22,31739.0,75.3131,75.4067,75.051,75.0885,31739.0
2020-04-01 11:40:00,80.24,80.27,79.82,79.93,77850.0,75.1072,75.1353,74.7141,74.817,77850.0
2020-04-01 11:45:00,79.93,79.96,79.62,79.7,50210.0,74.817,74.8451,74.5268,74.6017,50210.0
2020-04-01 11:50:00,79.68,80.21,79.58,80.05,86067.0,74.583,75.0791,74.4894,74.9293,86067.0
2020-04-01 11:55:00,80.08,80.24,80.0,80.07,58662.0,74.9574,75.1072,74.8825,74.9481,58662.0
2020-04-01 12:00:00,80.06,80.09,79.78,79.81,49121.0,74.9387,74.9668,74.6766,74.7047,49121.0
2020-04-01 12:05:00,79.82,79.97,79.72,79.9,44869.0,74.7141,74.8545,74.6204,74.7889,44869.0
2020-04-01 12:10:00,79.89,79.9,79.45,79.57,77832.0,74.7796,74.7889,74.3677,74.48,77832.0
2020-04-01 12:15:00,79.56,79.72,79.37,79.45,178919.0,74.4707,74.6204,74.2928,74.3677,178919.0
2020-04-01 12:20:00,79.45,79.73,79.38,79.55,45752.0,74.3677,74.6298,74.3022,74.4613,45752.0
2020-04-01 12:25:00,79.54,79.61,79.27,79.37,44726.0,74.452,74.5175,74.1992,74.2928,44726.0
2020-04-01 12:30:00,79.37,79.61,79.37,79.57,63073.0,74.2928,74.5175,74.2928,74.48,63073.0
2020-04-01 12:35:00,79.51,79.52,79.31,79.35,44962.0,74.4239,74.4332,74.2367,74.2741,44962.0
2020-04-01 12:40:00,79.37,79.43,79.23,79.35,50971.0,74.2928,74.349,74.1618,74.2741,50971.0
2020-04-01 12:45:00,79.32,79.39,79.17,79.27,72357.0,74.246,74.3116,74.1056,74.1992,72357.0
2020-04-01 12:50:00,79.25,79.44,79.15,79.38,55280.0,74.1805,74.3584,74.0869,74.3022,55280.0
2020-04-01 12:55:00,79.37,79.56,79.06,79.1,67074.0,74.2928,74.4707,74.0027,74.0401,67074.0
2020-04-01 13:00:00,79.07,79.38,78.97,79.28,65862.0,74.012,74.3022,73.9184,74.2086,65862.0
2020-04-01 13:05:00,79.33,79.47,79.13,79.15,45393.0,74.2554,74.3864,74.0682,74.0869,45393.0
2020-04-01 13:10:00,79.16,79.2,79.01,79.06,40826.0,74.0963,74.1337,73.9559,74.0027,40826.0
2020-04-01 13:15:00,79.06,79.13,78.95,79.1,53669.0,74.0027,74.0682,73.8997,74.0401,53669.0
2020-04-01 13:20:00,79.09,79.26,78.99,79.19,41124.0,74.0307,74.1899,73.9371,74.1244,41124.0
2020-04-01 13:25:00,79.2,79.22,78.98,79.04,88909.0,74.1337,74.1524,73.9278,73.9839,88909.0
2020-04-01 13:30:00,79.01,79.13,78.92,79.02,55381.0,73.9559,74.0682,73.8716,73.9652,55381.0
2020-04-01 13:35:00,79.01,79.19,78.99,79.14,40682.0,73.9559,74.1244,73.9371,74.0775,40682.0
2020-04-01 13:40:00,79.14,79.43,79.06,79.38,57469.0,74.0775,74.349,74.0027,74.3022,57469.0
2020-04-01 13:45:00,79.35,79.38,79.18,79.22,51925.0,74.2741,74.3022,74.115,74.1524,51925.0
2020-04-01 13:50:00,79.21,79.42,79.17,79.38,66492.0,74.1431,74.3396,74.1056,74.3022,66492.0
2020-04-01 13:55:00,79.38,79.43,79.29,79.31,37779.0,74.3022,74.349,74.218,74.2367,37779.0
2020-04-01 14:00:00,79.31,79.55,79.28,79.54,51918.0,74.2367,74.4613,74.2086,74.452,51918.0
2020-04-01 14:05:00,79.56,79.65,79.45,79.5,53037.0,74.4707,74.5549,74.3677,74.4145,53037.0
2020-04-01 14:10:00,79.51,79.56,79.1,79.14,68484.0,74.4239,74.4707,74.0401,74.0775,68484.0
2020-04-01 14:15:00,79.06,79.16,78.96,79.02,43203.0,74.0027,74.0963,73.9091,73.9652,43203.0
2020-04-01 14:20:00,79.04,79.18,79.02,79.06,45089.0,73.9839,74.115,73.9652,74.0027,45089.0
2020-04-01 14:25:00,79.05,79.42,79.05,79.07,100279.0,73.9933,74.3396,73.9933,74.012,100279.0
2020-04-01 14:30:00,79.07,79.2,79.04,79.19,69869.0,74.012,74.1337,73.9839,74.1244,69869.0
2020-04-01 14:35:00,79.19,79.36,79.02,79.28,51568.0,74.1244,74.2835,73.9652,74.2086,51568.0
2020-04-01 14:40:00,79.25,79.28,79.13,79.19,34931.0,74.1805,74.2086,74.0682,74.1244,34931.0
2020-04-01 14:45:00,79.2,79.38,79.11,79.25,40106.0,74.1337,74.3022,74.0495,74.1805,40106.0
2020-04-01 14:50:00,79.25,79.29,79.04,79.08,32951.0,74.1805,74.218,73.9839,74.0214,32951.0
2020-04-01 14:55:00,79.1,79.1,78.93,78.98,83341.0,74.0401,74.0401,73.881,73.9278,83341.0
2020-04-01 15:00:00,79.03,79.16,78.97,79.06,58308.0,73.9746,74.0963,73.9184,74.0027,58308.0
2020-04-01 15:05:00,79.06,79.25,79.03,79.1,47164.0,74.0027,74.1805,73.9746,74.0401,47164.0
2020-04-01 15:10:00,79.1,79.22,79.04,79.1,30203.0,74.0401,74.1524,73.9839,74.0401,30203.0
2020-04-01 15:15:00,79.11,79.24,79.03,79.23,39811.0,74.0495,74.1712,73.9746,74.1618,39811.0
2020-04-01 15:20:00,79.22,79.22,79.02,79.06,54421.0,74.1524,74.1524,73.9652,74.0027,54421.0
2020-04-01 15:25:00,79.05,79.11,78.98,79.08,79544.0,73.9933,74.0495,73.9278,74.0214,79544.0
2020-04-01 15:30:00,79.08,79.17,78.95,79.02,118506.0,74.0214,74.1056,73.8997,73.9652,118506.0
2020-04-01 15:35:00,79.03,79.2,78.85,78.92,139905.0,73.9746,74.1337,73.8061,73.8716,139905.0
2020-04-01 15:40:00,78.91,79.05,78.82,78.94,81190.0,73.8623,73.9933,73.778,73.8903,81190.0
2020-04-01 15:45:00,78.96,79.66,78.96,79.57,164968.0,73.9091,74.5643,73.9091,74.48,164968.0
2020-04-01 15:50:00,79.5,79.94,79.22,79.39,247579.0,74.4145,74.8264,74.1524,74.3116,247579.0
2020-04-01 15:55:00,79.4,79.64,79.01,79.23,426684.0,74.3209,74.5456,73.9559,74.1618,426684.0
2020-04-02 09:30:00,79.0,79.99,78.9,79.72,302777.0,73.9465,74.8732,73.8529,74.6204,302777.0
2020-04-02 09:35:00,79.78,80.49,79.43,79.84,217609.0,74.6766,75.3412,74.349,74.7328,217609.0
2020-04-02 09:40:00,79.87,80.23,79.01,79.3,145125.0,74.7609,75.0978,73.9559,74.2273,145125.0
2020-04-02 09:45:00,79.36,79.43,78.88,79.11,112571.0,74.2835,74.349,73.8342,74.0495,112571.0
2020-04-02 09:50:00,79.05,79.46,78.85,79.02,82121.0,73.9933,74.3771,73.8061,73.9652,82121.0
2020-04-02 09:55:00,79.01,79.87,78.99,79.68,65949.0,73.9559,74.7609,73.9371,74.583,65949.0
2020-04-02 10:00:00,79.75,80.53,79.57,79.57,216922.0,74.6485,75.3786,74.48,74.48,216922.0
2020-04-02 10:05:00,79.56,80.03,79.46,80.03,42332.0,74.4707,74.9106,74.3771,74.9106,42332.0
2020-04-02 10:10:00,80.02,80.5,79.93,80.25,139577.0,74.9013,75.3506,74.817,75.1165,139577.0
2020-04-02 10:15:00,80.3,80.48,80.02,80.43,76816.0,75.1633,75.3318,74.9013,75.285,76816.0
2020-04-02 10:20:00,80.46,80.95,80.16,80.65,130527.0,75.3131,75.7718,75.0323,75.491,130527.0
2020-04-02 10:25:00,80.58,80.93,80.42,80.87,78671.0,75.4254,75.753,75.2757,75.6969,78671.0
2020-04-02 10:30:00,80.84,81.6,80.84,80.91,223226.0,75.6688,76.3802,75.6688,75.7343,223226.0
2020-04-02 10:35:00,80.9,81.44,80.9,81.23,151557.0,75.725,76.2304,75.725,76.0339,151557.0
2020-04-02 10:40:00,81.18,81.26,80.64,80.82,61401.0,75.9871,76.0619,75.4816,75.6501,61401.0
2020-04-02 10:45:00,80.84,81.04,80.11,80.36,64130.0,75.6688,75.856,74.9855,75.2195,64130.0
2020-04-02 10:50:00,80.35,80.49,79.72,79.81,85637.0,75.2101,75.3412,74.6204,74.7047,85637.0
2020-04-02 10:55:00,79.81,80.52,79.81,80.26,71087.0,74.7047,75.3693,74.7047,75.1259,71087.0
2020-04-02 11:00:00,80.26,80.5,79.94,80.33,96862.0,75.1259,75.3506,74.8264,75.1914,96862.0
2020-04-02 11:05:00,80.29,80.4,80.08,80.36,255373.0,75.154,75.2569,74.9574,75.2195,255373.0
2020-04-02 11:10:00,80.39,80.4,79.81,79.83,126397.0,75.2476,75.2569,74.7047,74.7234,126397.0
2020-04-02 11:15:00,79.87,80.42,79.87,80.28,60972.0,74.7609,75.2757,74.7609,75.1446,60972.0
2020-04-02 11:20:00,80.26,80.3,79.86,79.95,47648.0,75.1259,75.1633,74.7515,74.8357,47648.0
2020-04-02 11:25:00,79.94,79.96,79.57,79.6,60110.0,74.8264,74.8451,74.48,74.5081,60110.0
2020-04-02 11:30:00,79.58,79.88,79.55,79.8,60056.0,74.4894,74.7702,74.4613,74.6953,60056.0
2020-04-02 11:35:00,79.78,80.08,79.51,79.67,60244.0,74.6766,74.9574,74.4239,74.5736,60244.0
2020-04-02 11:40:00,79.68,80.21,79.6,80.08,73062.0,74.583,75.0791,74.5081,74.9574,73062.0
2020-04-02 11:45:00,80.06,80.32,79.96,80.2,37664.0,74.9387,75.1821,74.8451,75.0697,37664.0
2020-04-02 11:50:00,80.2,80.23,79.84,79.86,60170.0,75.0697,75.0978,74.7328,74.7515,60170.0
2020-04-02 11:55:00,79.88,80.42,79.86,80.3,88678.0,74.7702,75.2757,74.7515,75.1633,88678.0
2020-04-02 12:00:00,80.31,80.63,80.16,80.56,225099.0,75.1727,75.4722,75.0323,75.4067,225099.0
2020-04-02 12:05:00,80.55,80.85,80.45,80.66,66095.0,75.3974,75.6782,75.3038,75.5003,66095.0
2020-04-02 12:10:00,80.66,81.07,80.57,80.8,52925.0,75.5003,75.8841,75.4161,75.6314,52925.0
2020-04-02 12:15:00,80.76,80.99,80.56,80.76,58349.0,75.5939,75.8092,75.4067,75.5939,58349.0
2020-04-02 12:20:00,80.75,80.92,80.53,80.53,38567.0,75.5846,75.7437,75.3786,75.3786,38567.0
2020-04-02 12:25:00,80.54,80.64,80.41,80.45,81710.0,75.388,75.4816,75.2663,75.3038,81710.0
2020-04-02 12:30:00,80.49,80.58,80.3,80.37,32439.0,75.3412,75.4254,75.1633,75.2289,32439.0
2020-04-02 12:35:00,80.38,80.55,80.34,80.41,35835.0,75.2382,75.3974,75.2008,75.2663,35835.0
2020-04-02 12:40:00,80.42,80.57,80.31,80.43,33816.0,75.2757,75.4161,75.1727,75.285,33816.0
2020-04-02 12:45:00,80.47,80.62,80.4,80.49,27411.0,75.3225,75.4629,75.2569,75.3412,27411.0
2020-04-02 12:50:00,80.5,80.71,80.44,80.51,39144.0,75.3506,75.5471,75.2944,75.3599,39144.0
2020-04-02 12:55:00,80.44,80.5,80.21,80.3,32824.0,75.2944,75.3506,75.0791,75.1633,32824.0
2020-04-02 13:00:00,80.32,80.47,80.23,80.3,34765.0,75.1821,75.3225,75.0978,75.1633,34765.0
2020-04-02 13:05:00,80.27,80.29,79.71,79.9,50396.0,75.1353,75.154,74.6111,74.7889,50396.0
2020-04-02 13:10:00,79.91,79.94,79.53,79.55,51071.0,74.7983,74.8264,74.4426,74.4613,51071.0
2020-04-02 13:15:00,79.54,79.61,78.99,79.01,157304.0,74.452,74.5175,73.9371,73.9559,157304.0
2020-04-02 13:20:00,79.0,79.12,78.69,78.78,145687.0,73.9465,74.0588,73.6563,73.7406,145687.0
2020-04-02 13:25:00,78.83,78.9,78.53,78.63,146700.0,73.7874,73.8529,73.5066,73.6002,146700.0
2020-04-02 13:30:00,78.64,78.65,78.43,78.56,96981.0,73.6095,73.6189,73.413,73.5347,96981.0
2020-04-02 13:35:00,78.56,78.63,78.19,78.36,82837.0,73.5347,73.6002,73.1883,73.3474,82837.0
2020-04-02 13:40:00,78.32,78.35,78.09,78.15,98927.0,73.31,73.3381,73.0947,73.1509,98927.0
2020-04-02 13:45:00,78.13,78.26,78.0,78.13,67686.0,73.1322,73.2538,73.0105,73.1322,67686.0
2020-04-02 13:50:00,78.12,78.53,78.02,78.51,64492.0,73.1228,73.5066,73.0292,73.4878,64492.0
2020-04-02 13:55:00,78.52,78.53,78.35,78.4,77635.0,73.4972,73.5066,73.3381,73.3849,77635.0
2020-04-02 14:00:00,78.39,78.41,77.94,77.96,456601.0,73.3755,73.3942,72.9543,72.973,456601.0
2020-04-02 14:05:00,77.97,78.06,77.36,77.5,237104.0,72.9824,73.0666,72.4114,72.5425,237104.0
2020-04-02 14:10:00,77.5,77.83,77.16,77.79,96157.0,72.5425,72.8513,72.2242,72.8139,96157.0
2020-04-02 14:15:00,77.79,78.03,77.45,77.56,168528.0,72.8139,73.0386,72.4957,72.5986,168528.0
2020-04-02 14:20:00,77.54,77.94,77.45,77.94,127502.0,72.5799,72.9543,72.4957,72.9543,127502.0
2020-04-02 14:25:00,77.9,78.5,77.84,78.42,72275.0,72.9169,73.4785,72.8607,73.4036,72275.0
2020-04-02 14:30:00,78.43,78.98,78.18,78.98,91183.0,73.413,73.9278,73.179,73.9278,91183.0
2020-04-02 14:35:00,78.98,79.39,78.93,79.21,81476.0,73.9278,74.3116,73.881,74.1431,81476.0
2020-04-02 14:40:00,79.14,79.16,78.84,78.86,45619.0,74.0775,74.0963,73.7967,73.8155,45619.0
2020-04-02 14:45:00,78.87,79.2,78.68,78.87,45787.0,73.8248,74.1337,73.647,73.8248,45787.0
2020-04-02 14:50:00,78.9,79.78,78.88,79.4,54669.0,73.8529,74.6766,73.8342,74.3209,54669.0
2020-04-02 14:55:00,79.38,79.87,79.34,79.83,61253.0,74.3022,74.7609,74.2648,74.7234,61253.0
2020-04-02 15:00:00,79.83,80.0,79.49,79.8,64488.0,74.7234,74.8825,74.4052,74.6953,64488.0
2020-04-02 15:05:00,79.76,79.84,79.52,79.84,57274.0,74.6579,74.7328,74.4332,74.7328,57274.0
2020-04-02 15:10:00,79.83,79.94,79.69,79.83,52100.0,74.7234,74.8264,74.5924,74.7234,52100.0
2020-04-02 15:15:00,79.85,80.05,79.7,79.97,67845.0,74.7421,74.9293,74.6017,74.8545,67845.0
2020-04-02 15:20:00,79.93,80.04,79.78,79.83,81105.0,74.817,74.92,74.6766,74.7234,81105.0
2020-04-02 15:25:00,79.85,79.96,79.53,79.85,69180.0,74.7421,74.8451,74.4426,74.7421,69180.0
2020-04-02 15:30:00,79.91,80.08,79.61,79.82,83510.0,74.7983,74.9574,74.5175,74.7141,83510.0
2020-04-02 15:35:00,79.83,80.04,79.6,79.75,73139.0,74.7234,74.92,74.5081,74.6485,73139.0
2020-04-02 15:40:00,79.78,80.18,79.69,80.12,116027.0,74.6766,75.051,74.5924,74.9949,116027.0
2020-04-02 15:45:00,80.13,80.22,79.73,79.93,154823.0,75.0042,75.0885,74.6298,74.817,154823.0
2020-04-02 15:50:00,80.08,80.5,79.96,80.16,445661.0,74.9574,75.3506,74.8451,75.0323,445661.0
2020-04-02 15:55:00,80.17,80.5,79.98,80.08,638590.0,75.0417,75.3506,74.8638,74.9574,638590.0
2020-04-03 09:30:00,79.36,79.77,78.51,79.56,236680.0,74.2835,74.6672,73.4878,74.4707,236680.0
2020-04-03 09:35:00,79.48,79.64,79.12,79.31,294252.0,74.3958,74.5456,74.0588,74.2367,294252.0
2020-04-03 09:40:00,79.28,79.75,79.17,79.53,77244.0,74.2086,74.6485,74.1056,74.4426,77244.0
2020-04-03 09:45:00,79.58,79.58,79.03,79.2,95703.0,74.4894,74.4894,73.9746,74.1337,95703.0
2020-04-03 09:50:00,79.24,79.27,78.75,78.9,69506.0,74.1712,74.1992,73.7125,73.8529,69506.0
2020-04-03 09:55:00,78.85,79.24,78.78,79.06,79253.0,73.8061,74.1712,73.7406,74.0027,79253.0
2020-04-03 10:00:00,79.07,79.5,78.93,79.0,49323.0,74.012,74.4145,73.881,73.9465,49323.0
2020-04-03 10:05:00,78.95,79.2,78.85,79.2,54049.0,73.8997,74.1337,73.8061,74.1337,54049.0
2020-04-03 10:10:00,79.22,79.79,79.1,79.54,81287.0,74.1524,74.686,74.0401,74.452,81287.0
2020-04-03 10:15:00,79.57,79.57,78.82,78.85,35015.0,74.48,74.48,73.778,73.8061,35015.0
2020-04-03 10:20:00,78.83,79.53,78.44,79.12,376762.0,73.7874,74.4426,73.4223,74.0588,376762.0
2020-04-03 10:25:00,79.11,79.15,78.67,78.78,72613.0,74.0495,74.0869,73.6376,73.7406,72613.0
2020-04-03 10:30:00,78.79,78.81,78.35,78.45,53276.0,73.7499,73.7687,73.3381,73.4317,53276.0
2020-04-03 10:35:00,78.46,78.8,78.4,78.49,108413.0,73.441,73.7593,73.3849,73.4691,108413.0
2020-04-03 10:40:00,78.49,78.7,78.35,78.66,239947.0,73.4691,73.6657,73.3381,73.6283,239947.0
2020-04-03 10:45:00,78.61,78.79,78.54,78.67,33353.0,73.5815,73.7499,73.5159,73.6376,33353.0
2020-04-03 10:50:00,78.65,78.86,78.49,78.68,60141.0,73.6189,73.8155,73.4691,73.647,60141.0
2020-04-03 10:55:00,78.69,78.69,78.48,78.59,47676.0,73.6563,73.6563,73.4598,73.5627,47676.0
2020-04-03 11:00:00,78.6,79.11,78.6,78.89,21566.0,73.5721,74.0495,73.5721,73.8435,21566.0
2020-04-03 11:05:00,78.88,79.17,78.81,79.05,40727.0,73.8342,74.1056,73.7687,73.9933,40727.0
2020-04-03 11:10:00,79.03,79.13,78.77,78.81,36726.0,73.9746,74.0682,73.7312,73.7687,36726.0
2020-04-03 11:15:00,78.75,78.96,78.44,78.47,62427.0,73.7125,73.9091,73.4223,73.4504,62427.0
2020-04-03 11:20:00,78.47,78.56,78.28,78.33,98402.0,73.4504,73.5347,73.2726,73.3194,98402.0
2020-04-03 11:25:00,78.37,78.39,78.21,78.29,96411.0,73.3568,73.3755,73.207,73.2819,96411.0
2020-04-03 11:30:00,78.29,78.54,78.16,78.5,61786.0,73.2819,73.5159,73.1602,73.4785,61786.0
2020-04-03 11:35:00,78.48,78.54,78.2,78.44,108073.0,73.4598,73.5159,73.1977,73.4223,108073.0
2020-04-03 11:40:00,78.4,78.48,78.01,78.09,80186.0,73.3849,73.4598,73.0198,73.0947,80186.0
2020-04-03 11:45:00,78.11,78.21,77.9,78.2,202549.0,73.1134,73.207,72.9169,73.1977,202549.0
2020-04-03 11:50:00,78.25,78.3,78.03,78.13,38707.0,73.2445,73.2913,73.0386,73.1322,38707.0
2020-04-03 11:55:00,78.14,78.44,78.13,78.43,52027.0,73.1415,73.4223,73.1322,73.413,52027.0
2020-04-03 12:00:00,78.44,78.68,78.36,78.46,46836.0,73.4223,73.647,73.3474,73.441,46836.0
2020-04-03 12:05:00,78.43,78.43,78.15,78.23,26898.0,73.413,73.413,73.1509,73.2258,26898.0
2020-04-03 12:10:00,78.21,78.27,78.05,78.09,43924.0,73.207,73.2632,73.0573,73.0947,43924.0
2020-04-03 12:15:00,78.11,78.23,78.05,78.09,55834.0,73.1134,73.2258,73.0573,73.0947,55834.0
2020-04-03 12:20:00,78.09,78.35,78.03,78.34,81095.0,73.0947,73.3381,73.0386,73.3287,81095.0
2020-04-03 12:25:00,78.31,78.32,78.04,78.14,85824.0,73.3006,73.31,73.0479,73.1415,85824.0
2020-04-03 12:30:00,78.12,78.25,78.02,78.09,100407.0,73.1228,73.2445,73.0292,73.0947,100407.0
2020-04-03 12:35:00,78.09,78.25,78.05,78.21,65580.0,73.0947,73.2445,73.0573,73.207,65580.0
2020-04-03 12:40:00,78.2,78.55,78.05,78.52,64146.0,73.1977,73.5253,73.0573,73.4972,64146.0
2020-04-03 12:45:00,78.54,78.57,78.14,78.18,24853.0,73.5159,73.544,73.1415,73.179,24853.0
2020-04-03 12:50:00,78.13,78.57,78.11,78.45,36164.0,73.1322,73.544,73.1134,73.4317,36164.0
2020-04-03 12:55:00,78.45,78.64,78.37,78.56,23021.0,73.4317,73.6095,73.3568,73.5347,23021.0
2020-04-03 13:00:00,78.55,78.66,78.43,78.62,10854.0,73.5253,73.6283,73.413,73.5908,10854.0
2020-04-03 13:05:00,78.63,78.71,78.53,78.65,28975.0,73.6002,73.6751,73.5066,73.6189,28975.0
2020-04-03 13:10:00,78.66,78.67,78.37,78.42,16689.0,73.6283,73.6376,73.3568,73.4036,16689.0
2020-04-03 13:15:00,78.39,78.74,78.38,78.62,19714.0,73.3755,73.7031,73.3662,73.5908,19714.0
2020-04-03 13:20:00,78.61,78.7,78.48,78.49,20134.0,73.5815,73.6657,73.4598,73.4691,20134.0
2020-04-03 13:25:00,78.48,78.49,78.22,78.28,23697.0,73.4598,73.4691,73.2164,73.2726,23697.0
2020-04-03 13:30:00,78.28,78.28,78.05,78.1,32290.0,73.2726,73.2726,73.0573,73.1041,32290.0
2020-04-03 13:35:00,78.15,78.24,78.04,78.09,20722.0,73.1509,73.2351,73.0479,73.0947,20722.0
2020-04-03 13:40:00,78.06,78.14,77.94,78.13,26986.0,73.0666,73.1415,72.9543,73.1322,26986.0
2020-04-03 13:45:00,78.16,78.3,78.12,78.23,23545.0,73.1602,73.2913,73.1228,73.2258,23545.0
2020-04-03 13:50:00,78.32,78.32,78.1,78.21,12964.0,73.31,73.31,73.1041,73.207,12964.0
2020-04-03 13:55:00,78.17,78.19,77.93,78.05,59643.0,73.1696,73.1883,72.945,73.0573,59643.0
2020-04-03 14:00:00,78.05,78.29,78.02,78.08,31063.0,73.0573,73.2819,73.0292,73.0854,31063.0
2020-04-03 14:05:00,78.04,78.15,77.94,78.03,28535.0,73.0479,73.1509,72.9543,73.0386,28535.0
2020-04-03 14:10:00,78.06,78.07,77.92,77.99,57498.0,73.0666,73.076,72.9356,73.0011,57498.0
2020-04-03 14:15:00,78.01,78.09,77.92,78.0,39706.0,73.0198,73.0947,72.9356,73.0105,39706.0
2020-04-03 14:20:00,77.99,78.24,77.99,78.17,25350.0,73.0011,73.2351,73.0011,73.1696,25350.0
2020-04-03 14:25:00,78.16,78.54,78.12,78.53,35037.0,73.1602,73.5159,73.1228,73.5066,35037.0
2020-04-03 14:30:00,78.48,78.54,78.36,78.54,33621.0,73.4598,73.5159,73.3474,73.5159,33621.0
2020-04-03 14:35:00,78.54,78.68,78.39,78.48,43557.0,73.5159,73.647,73.3755,73.4598,43557.0
2020-04-03 14:40:00,78.48,78.58,78.28,78.32,36065.0,73.4598,73.5534,73.2726,73.31,36065.0
2020-04-03 14:45:00,78.34,78.59,78.34,78.57,29156.0,73.3287,73.5627,73.3287,73.544,29156.0
2020-04-03 14:50:00,78.54,78.89,78.54,78.62,59324.0,73.5159,73.8435,73.5159,73.5908,59324.0
2020-04-03 14:55:00,78.63,78.81,78.61,78.64,43662.0,73.6002,73.7687,73.5815,73.6095,43662.0
2020-04-03 15:00:00,78.67,78.98,78.38,78.4,60045.0,73.6376,73.9278,73.3662,73.3849,60045.0
2020-04-03 15:05:00,78.42,78.57,78.36,78.43,43069.0,73.4036,73.544,73.3474,73.413,43069.0
2020-04-03 15:10:00,78.4,78.66,78.32,78.58,117844.0,73.3849,73.6283,73.31,73.5534,117844.0
2020-04-03 15:15:00,78.58,78.99,78.53,78.86,91186.0,73.5534,73.9371,73.5066,73.8155,91186.0
2020-04-03 15:20:00,78.84,79.0,78.84,78.95,118044.0,73.7967,73.9465,73.7967,73.8997,118044.0
2020-04-03 15:25:00,78.95,79.12,78.8,78.96,138435.0,73.8997,74.0588,73.7593,73.9091,138435.0
2020-04-03 15:30:00,78.95,79.14,78.88,78.95,128099.0,73.8997,74.0775,73.8342,73.8997,128099.0
2020-04-03 15:35:00,78.95,79.11,78.94,78.98,122457.0,73.8997,74.0495,73.8903,73.9278,122457.0
2020-04-03 15:40:00,78.97,79.06,78.56,78.6,93106.0,73.9184,74.0027,73.5347,73.5721,93106.0
2020-04-03 15:45:00,78.59,79.02,78.5,78.88,137353.0,73.5627,73.9652,73.4785,73.8342,137353.0
2020-04-03 15:50:00,79.0,79.37,78.89,79.08,407158.0,73.9465,74.2928,73.8435,74.0214,407158.0
2020-04-03 15:55:00,79.1,79.23,78.71,78.87,306581.0,74.0401,74.1618,73.6751,73.8248,306581.0
2020-04-06 09:30:00,81.91,82.46,81.21,82.29,443276.0,76.6704,77.1852,76.0151,77.026,443276.0
2020-04-06 09:35:00,82.31,82.7,82.24,82.41,339878.0,77.0448,77.4098,76.9792,77.1384,339878.0
2020-04-06 09:40:00,82.41,82.51,82.13,82.15,107726.0,77.1384,77.232,76.8763,76.895,107726.0
2020-04-06 09:45:00,82.19,82.6,82.18,82.39,159757.0,76.9324,77.3162,76.9231,77.1197,159757.0
2020-04-06 09:50:00,82.39,83.11,82.37,83.03,553683.0,77.1197,77.7936,77.1009,77.7187,553683.0
2020-04-06 09:55:00,83.04,83.22,82.81,83.05,87478.0,77.7281,77.8966,77.5128,77.7374,87478.0
2020-04-06 10:00:00,83.07,83.54,83.02,83.29,184124.0,77.7562,78.1961,77.7094,77.9621,184124.0
2020-04-06 10:05:00,83.29,83.45,82.96,83.07,70897.0,77.9621,78.1118,77.6532,77.7562,70897.0
2020-04-06 10:10:00,83.06,83.07,82.82,82.88,47319.0,77.7468,77.7562,77.5221,77.5783,47319.0
2020-04-06 10:15:00,82.89,83.19,82.76,83.13,72446.0,77.5877,77.8685,77.466,77.8123,72446.0
2020-04-06 10:20:00,83.13,83.56,83.1,83.36,77703.0,77.8123,78.2148,77.7842,78.0276,77703.0
2020-04-06 10:25:00,83.38,83.45,83.19,83.19,59447.0,78.0463,78.1118,77.8685,77.8685,59447.0
2020-04-06 10:30:00,83.21,83.25,82.77,82.98,86419.0,77.8872,77.9246,77.4753,77.6719,86419.0
2020-04-06 10:35:00,82.97,83.08,82.73,82.96,70248.0,77.6626,77.7655,77.4379,77.6532,70248.0
2020-04-06 10:40:00,82.99,83.05,82.67,82.68,41470.0,77.6813,77.7374,77.3817,77.3911,41470.0
2020-04-06 10:45:00,82.67,82.76,82.34,82.35,73522.0,77.3817,77.466,77.0729,77.0822,73522.0
2020-04-06 10:50:00,82.35,82.64,82.34,82.49,78617.0,77.0822,77.3537,77.0729,77.2133,78617.0
2020-04-06 10:55:00,82.49,82.69,82.49,82.58,99974.0,77.2133,77.4005,77.2133,77.2975,99974.0
2020-04-06 11:00:00,82.59,82.78,82.5,82.68,82946.0,77.3069,77.4847,77.2226,77.3911,82946.0
2020-04-06 11:05:00,82.68,82.86,82.68,82.73,60551.0,77.3911,77.5596,77.3911,77.4379,60551.0
2020-04-06 11:10:00,82.76,82.95,82.76,82.91,59890.0,77.466,77.6438,77.466,77.6064,59890.0
2020-04-06 11:15:00,82.94,83.0,82.9,82.91,73606.0,77.6345,77.6906,77.597,77.6064,73606.0
2020-04-06 11:20:00,82.92,82.97,82.81,82.93,69315.0,77.6157,77.6626,77.5128,77.6251,69315.0
2020-04-06 11:25:00,82.92,83.22,82.91,83.2,84128.0,77.6157,77.8966,77.6064,77.8778,84128.0
2020-04-06 11:30:00,83.19,83.34,83.13,83.25,80587.0,77.8685,78.0089,77.8123,77.9246,80587.0
2020-04-06 11:35:00,83.25,83.31,82.91,83.09,71387.0,77.9246,77.9808,77.6064,77.7749,71387.0
2020-04-06 11:40:00,83.07,83.4,83.01,83.37,43962.0,77.7562,78.065,77.7,78.037,43962.0
2020-04-06 11:45:00,83.38,83.63,83.3,83.54,75538.0,78.0463,78.2803,77.9714,78.1961,75538.0
2020-04-06 11:50:00,83.54,83.67,83.49,83.65,94982.0,78.1961,78.3178,78.1493,78.2991,94982.0
2020-04-06 11:55:00,83.63,83.74,83.48,83.54,65082.0,78.2803,78.3833,78.1399,78.1961,65082.0
2020-04-06 12:00:00,83.57,83.72,83.52,83.65,37109.0,78.2242,78.3646,78.1774,78.2991,37109.0
2020-04-06 12:05:00,83.64,83.7,83.58,83.65,74154.0,78.2897,78.3459,78.2335,78.2991,74154.0
2020-04-06 12:10:00,83.65,83.72,83.47,83.68,52074.0,78.2991,78.3646,78.1306,78.3271,52074.0
2020-04-06 12:15:00,83.65,83.8,83.64,83.77,45284.0,78.2991,78.4395,78.2897,78.4114,45284.0
2020-04-06 12:20:00,83.77,84.11,83.77,83.97,100968.0,78.4114,78.7296,78.4114,78.5986,100968.0
2020-04-06 12:25:00,83.99,84.19,83.97,84.09,58074.0,78.6173,78.8045,78.5986,78.7109,58074.0
2020-04-06 12:30:00,84.08,84.08,83.84,84.02,67566.0,78.7015,78.7015,78.4769,78.6454,67566.0
2020-04-06 12:35:00,84.03,84.23,84.01,84.09,44530.0,78.6547,78.842,78.636,78.7109,44530.0
2020-04-06 12:40:00,84.12,84.17,83.91,84.05,42907.0,78.739,78.7858,78.5424,78.6735,42907.0
2020-04-06 12:45:00,84.04,84.09,83.87,83.98,58718.0,78.6641,78.7109,78.505,78.6079,58718.0
2020-04-06 12:50:00,83.96,84.06,83.85,84.03,38241.0,78.5892,78.6828,78.4863,78.6547,38241.0
2020-04-06 12:55:00,84.03,84.22,84.02,84.12,67798.0,78.6547,78.8326,78.6454,78.739,67798.0
2020-04-06 13:00:00,84.13,84.29,84.11,84.14,53084.0,78.7483,78.8981,78.7296,78.7577,53084.0
2020-04-06 13:05:00,84.16,84.19,83.86,83.86,30180.0,78.7764,78.8045,78.4956,78.4956,30180.0
2020-04-06 13:10:00,83.85,83.94,83.83,83.88,36382.0,78.4863,78.5705,78.4675,78.5143,36382.0
2020-04-06 13:15:00,83.88,83.9,83.75,83.89,45974.0,78.5143,78.5331,78.3927,78.5237,45974.0
2020-04-06 13:20:00,83.88,83.95,83.81,83.89,43006.0,78.5143,78.5799,78.4488,78.5237,43006.0
2020-04-06 13:25:00,83.9,84.09,83.89,84.03,29150.0,78.5331,78.7109,78.5237,78.6547,29150.0
2020-04-06 13:30:00,84.05,84.16,84.04,84.08,51015.0,78.6735,78.7764,78.6641,78.7015,51015.0
2020-04-06 13:35:00,84.11,84.33,84.11,84.33,44112.0,78.7296,78.9356,78.7296,78.9356,44112.0
2020-04-06 13:40:00,84.34,84.49,84.29,84.48,46478.0,78.9449,79.0853,78.8981,79.076,46478.0
2020-04-06 13:45:00,84.48,84.54,84.4,84.45,56293.0,79.076,79.1321,79.0011,79.0479,56293.0
2020-04-06 13:50:00,84.45,84.54,84.39,84.47,35536.0,79.0479,79.1321,78.9917,79.0666,35536.0
2020-04-06 13:55:00,84.48,84.65,84.48,84.54,61681.0,79.076,79.2351,79.076,79.1321,61681.0
2020-04-06 14:00:00,84.54,84.54,84.3,84.36,26961.0,79.1321,79.1321,78.9075,78.9636,26961.0
2020-04-06 14:05:00,84.36,84.38,83.95,83.96,37673.0,78.9636,78.9824,78.5799,78.5892,37673.0
2020-04-06 14:10:00,83.95,83.97,83.83,83.86,50510.0,78.5799,78.5986,78.4675,78.4956,50510.0
2020-04-06 14:15:00,83.86,83.87,83.73,83.84,54667.0,78.4956,78.505,78.3739,78.4769,54667.0
2020-04-06 14:20:00,83.82,83.95,83.73,83.85,85779.0,78.4582,78.5799,78.3739,78.4863,85779.0
2020-04-06 14:25:00,83.86,83.87,83.69,83.78,85190.0,78.4956,78.505,78.3365,78.4207,85190.0
2020-04-06 14:30:00,83.78,83.9,83.68,83.75,64010.0,78.4207,78.5331,78.3271,78.3927,64010.0
2020-04-06 14:35:00,83.74,83.87,83.74,83.84,46989.0,78.3833,78.505,78.3833,78.4769,46989.0
2020-04-06 14:40:00,83.84,83.95,83.81,83.89,46389.0,78.4769,78.5799,78.4488,78.5237,46389.0
2020-04-06 14:45:00,83.89,83.98,83.82,83.94,50640.0,78.5237,78.6079,78.4582,78.5705,50640.0
2020-04-06 14:50:00,83.93,84.03,83.82,83.83,49025.0,78.5611,78.6547,78.4582,78.4675,49025.0
2020-04-06 14:55:00,83.82,83.86,83.74,83.81,42287.0,78.4582,78.4956,78.3833,78.4488,42287.0
2020-04-06 15:00:00,83.8,83.8,83.44,83.55,70898.0,78.4395,78.4395,78.1025,78.2054,70898.0
2020-04-06 15:05:00,83.56,83.85,83.55,83.82,73454.0,78.2148,78.4863,78.2054,78.4582,73454.0
2020-04-06 15:10:00,83.81,83.83,83.49,83.57,73836.0,78.4488,78.4675,78.1493,78.2242,73836.0
2020-04-06 15:15:00,83.55,83.65,83.15,83.17,100918.0,78.2054,78.2991,77.831,77.8498,100918.0
2020-04-06 15:20:00,83.17,83.65,83.15,83.65,73048.0,77.8498,78.2991,77.831,78.2991,73048.0
2020-04-06 15:25:00,83.66,83.81,83.52,83.77,78198.0,78.3084,78.4488,78.1774,78.4114,78198.0
2020-04-06 15:30:00,83.76,83.95,83.62,83.79,103607.0,78.402,78.5799,78.271,78.4301,103607.0
2020-04-06 15:35:00,83.8,83.89,83.69,83.84,80318.0,78.4395,78.5237,78.3365,78.4769,80318.0
2020-04-06 15:40:00,83.86,83.97,83.73,83.89,98961.0,78.4956,78.5986,78.3739,78.5237,98961.0
2020-04-06 15:45:00,83.89,83.93,83.64,83.91,142494.0,78.5237,78.5611,78.2897,78.5424,142494.0
2020-04-06 15:50:00,83.92,85.02,83.91,84.83,300178.0,78.5518,79.5814,78.5424,79.4036,300178.0
2020-04-06 15:55:00,84.83,85.04,84.35,84.4,652543.0,79.4036,79.6001,78.9543,79.0011,652543.0
2020-04-07 09:30:00,88.7,88.87,87.33,87.44,646041.0,83.026,83.1851,81.7436,81.8466,646041.0
2020-04-07 09:35:00,87.42,87.69,86.52,86.55,207354.0,81.8279,82.0806,80.9855,81.0135,207354.0
2020-04-07 09:40:00,86.5,86.83,86.36,86.76,107635.0,80.9667,81.2756,80.8357,81.2101,107635.0
2020-04-07 09:45:00,86.77,87.2,86.68,86.8,240015.0,81.2195,81.622,81.1352,81.2476,240015.0
2020-04-07 09:50:00,86.82,87.13,86.67,86.79,185644.0,81.2663,81.5564,81.1259,81.2382,185644.0
2020-04-07 09:55:00,86.82,87.04,86.56,87.01,118681.0,81.2663,81.4722,81.0229,81.4441,118681.0
2020-04-07 10:00:00,87.01,87.02,86.29,86.36,110309.0,81.4441,81.4535,80.7702,80.8357,110309.0
2020-04-07 10:05:00,86.36,86.6,85.75,85.94,128193.0,80.8357,81.0603,80.2647,80.4426,128193.0
2020-04-07 10:10:00,85.94,85.97,85.21,85.28,155804.0,80.4426,80.4706,79.7593,79.8248,155804.0
2020-04-07 10:15:00,85.3,85.44,85.03,85.36,102631.0,79.8435,79.9745,79.5908,79.8997,102631.0
2020-04-07 10:20:00,85.36,85.55,84.8,84.93,151431.0,79.8997,80.0775,79.3755,79.4972,151431.0
2020-04-07 10:25:00,84.94,85.45,84.86,84.97,71701.0,79.5065,79.9839,79.4317,79.5346,71701.0
2020-04-07 10:30:00,84.94,85.74,84.92,85.67,123232.0,79.5065,80.2554,79.4878,80.1898,123232.0
2020-04-07 10:35:00,85.66,86.18,85.65,86.18,163456.0,80.1805,80.6672,80.1711,80.6672,163456.0
2020-04-07 10:40:00,86.17,86.32,86.04,86.19,184870.0,80.6579,80.7983,80.5362,80.6766,184870.0
2020-04-07 10:45:00,86.19,86.25,85.12,85.17,151844.0,80.6766,80.7327,79.675,79.7218,151844.0
2020-04-07 10:50:00,85.15,85.25,84.7,84.8,215453.0,79.7031,79.7967,79.2819,79.3755,215453.0
2020-04-07 10:55:00,84.83,85.67,84.77,85.28,122514.0,79.4036,80.1898,79.3474,79.8248,122514.0
2020-04-07 11:00:00,85.26,85.42,84.64,85.16,147177.0,79.8061,79.9558,79.2257,79.7125,147177.0
2020-04-07 11:05:00,85.16,85.59,85.04,85.55,107344.0,79.7125,80.115,79.6001,80.0775,107344.0
2020-04-07 11:10:00,85.52,85.64,85.19,85.2,80584.0,80.0494,80.1618,79.7405,79.7499,80584.0
2020-04-07 11:15:00,85.21,85.62,85.21,85.25,78667.0,79.7593,80.143,79.7593,79.7967,78667.0
2020-04-07 11:20:00,85.24,85.32,85.04,85.26,81238.0,79.7873,79.8622,79.6001,79.8061,81238.0
2020-04-07 11:25:00,85.25,85.46,84.98,85.46,65627.0,79.7967,79.9933,79.544,79.9933,65627.0
2020-04-07 11:30:00,85.45,85.84,85.41,85.78,39441.0,79.9839,80.349,79.9465,80.2928,39441.0
2020-04-07 11:35:00,85.77,86.23,85.74,86.23,106351.0,80.2834,80.714,80.2554,80.714,106351.0
2020-04-07 11:40:00,86.24,86.56,86.08,86.2,122461.0,80.7234,81.0229,80.5736,80.6859,122461.0
2020-04-07 11:45:00,86.2,86.28,85.8,85.8,53841.0,80.6859,80.7608,80.3115,80.3115,53841.0
2020-04-07 11:50:00,85.8,85.89,85.66,85.85,36756.0,80.3115,80.3958,80.1805,80.3583,36756.0
2020-04-07 11:55:00,85.84,86.02,85.76,85.93,58217.0,80.349,80.5174,80.2741,80.4332,58217.0
2020-04-07 12:00:00,85.94,86.18,85.91,86.15,58488.0,80.4426,80.6672,80.4145,80.6391,58488.0
2020-04-07 12:05:00,86.15,86.44,86.15,86.35,70902.0,80.6391,80.9106,80.6391,80.8263,70902.0
2020-04-07 12:10:00,86.34,86.34,86.05,86.26,54518.0,80.817,80.817,80.5455,80.7421,54518.0
2020-04-07 12:15:00,86.25,86.53,86.24,86.51,43808.0,80.7327,80.9948,80.7234,80.9761,43808.0
2020-04-07 12:20:00,86.53,86.53,86.3,86.31,37758.0,80.9948,80.9948,80.7795,80.7889,37758.0
2020-04-07 12:25:00,86.32,86.46,86.21,86.42,80137.0,80.7983,80.9293,80.6953,80.8919,80137.0
2020-04-07 12:30:00,86.42,86.48,86.1,86.16,69292.0,80.8919,80.948,80.5923,80.6485,69292.0
2020-04-07 12:35:00,86.16,86.38,86.02,86.19,50101.0,80.6485,80.8544,80.5174,80.6766,50101.0
2020-04-07 12:40:00,86.2,86.47,86.11,86.37,62646.0,80.6859,80.9387,80.6017,80.8451,62646.0
2020-04-07 12:45:00,86.37,86.5,86.22,86.38,69343.0,80.8451,80.9667,80.7047,80.8544,69343.0
2020-04-07 12:50:00,86.38,86.45,86.24,86.36,46543.0,80.8544,80.9199,80.7234,80.8357,46543.0
2020-04-07 12:55:00,86.36,86.51,86.28,86.43,36190.0,80.8357,80.9761,80.7608,80.9012,36190.0
2020-04-07 13:00:00,86.44,86.48,86.12,86.16,60168.0,80.9106,80.948,80.6111,80.6485,60168.0
2020-04-07 13:05:00,86.14,86.46,86.06,86.12,44165.0,80.6298,80.9293,80.5549,80.6111,44165.0
2020-04-07 13:10:00,86.11,86.22,85.81,86.11,68048.0,80.6017,80.7047,80.3209,80.6017,68048.0
2020-04-07 13:15:00,86.13,86.13,85.87,85.98,40410.0,80.6204,80.6204,80.377,80.48,40410.0
2020-04-07 13:20:00,85.98,86.16,85.84,86.05,44319.0,80.48,80.6485,80.349,80.5455,44319.0
2020-04-07 13:25:00,86.0,86.02,85.79,85.88,52159.0,80.4987,80.5174,80.3022,80.3864,52159.0
2020-04-07 13:30:00,85.88,85.9,85.63,85.82,32561.0,80.3864,80.4051,80.1524,80.3302,32561.0
2020-04-07 13:35:00,85.85,85.9,85.74,85.74,24766.0,80.3583,80.4051,80.2554,80.2554,24766.0
2020-04-07 13:40:00,85.74,86.01,85.67,85.89,43393.0,80.2554,80.5081,80.1898,80.3958,43393.0
2020-04-07 13:45:00,85.83,86.09,85.81,85.96,22884.0,80.3396,80.583,80.3209,80.4613,22884.0
2020-04-07 13:50:00,85.93,85.93,85.69,85.9,24618.0,80.4332,80.4332,80.2086,80.4051,24618.0
2020-04-07 13:55:00,85.91,85.98,85.7,85.89,29621.0,80.4145,80.48,80.2179,80.3958,29621.0
2020-04-07 14:00:00,85.9,85.95,85.74,85.82,30894.0,80.4051,80.4519,80.2554,80.3302,30894.0
2020-04-07 14:05:00,85.82,85.85,85.44,85.81,56734.0,80.3302,80.3583,79.9745,80.3209,56734.0
2020-04-07 14:10:00,85.84,85.96,85.54,85.6,53155.0,80.349,80.4613,80.0682,80.1243,53155.0
2020-04-07 14:15:00,85.59,85.61,85.3,85.37,45499.0,80.115,80.1337,79.8435,79.909,45499.0
2020-04-07 14:20:00,85.35,85.79,85.23,85.73,34636.0,79.8903,80.3022,79.778,80.246,34636.0
2020-04-07 14:25:00,85.74,86.1,85.72,85.77,48258.0,80.2554,80.5923,80.2366,80.2834,48258.0
2020-04-07 14:30:00,85.74,85.98,85.56,85.58,35097.0,80.2554,80.48,80.0869,80.1056,35097.0
2020-04-07 14:35:00,85.59,85.59,85.24,85.24,27718.0,80.115,80.115,79.7873,79.7873,27718.0
2020-04-07 14:40:00,85.25,85.29,84.95,85.07,48321.0,79.7967,79.8341,79.5159,79.6282,48321.0
2020-04-07 14:45:00,85.11,85.32,84.78,84.86,91261.0,79.6657,79.8622,79.3568,79.4317,91261.0
2020-04-07 14:50:00,84.76,85.03,84.54,84.54,64093.0,79.338,79.5908,79.1321,79.1321,64093.0
2020-04-07 14:55:00,84.53,84.68,84.34,84.5,71892.0,79.1228,79.2632,78.9449,79.0947,71892.0
2020-04-07 15:00:00,84.53,85.06,84.43,85.01,70004.0,79.1228,79.6189,79.0292,79.5721,70004.0
2020-04-07 15:05:00,84.98,85.21,84.82,85.05,53522.0,79.544,79.7593,79.3942,79.6095,53522.0
2020-04-07 15:10:00,85.06,85.21,84.99,85.11,48408.0,79.6189,79.7593,79.5533,79.6657,48408.0
2020-04-07 15:15:00,85.15,85.19,84.64,84.69,55372.0,79.7031,79.7405,79.2257,79.2725,55372.0
2020-04-07 15:20:00,84.67,84.69,84.04,84.07,71893.0,79.2538,79.2725,78.6641,78.6922,71893.0
2020-04-07 15:25:00,84.08,84.71,84.03,84.35,111198.0,78.7015,79.2912,78.6547,78.9543,111198.0
2020-04-07 15:30:00,84.36,84.8,84.13,84.7,78735.0,78.9636,79.3755,78.7483,79.2819,78735.0
2020-04-07 15:35:00,84.7,85.03,84.55,84.94,80026.0,79.2819,79.5908,79.1415,79.5065,80026.0
2020-04-07 15:40:00,85.0,85.43,84.9,85.23,91388.0,79.5627,79.9652,79.4691,79.778,91388.0
2020-04-07 15:45:00,85.22,85.99,85.16,85.97,100119.0,79.7686,80.4894,79.7125,80.4706,100119.0
2020-04-07 15:50:00,85.63,85.89,84.19,84.63,326946.0,80.1524,80.3958,78.8045,79.2164,326946.0
2020-04-07 15:55:00,84.6,84.7,84.05,84.2,384724.0,79.1883,79.2819,78.6735,78.8139,384724.0
2020-04-08 09:30:00,84.7,85.18,84.36,84.53,228940.0,79.2819,79.7312,78.9636,79.1228,228940.0
2020-04-08 09:35:00,84.58,85.05,84.28,84.96,67299.0,79.1696,79.6095,78.8888,79.5253,67299.0
2020-04-08 09:40:00,84.99,85.18,84.81,84.99,47445.0,79.5533,79.7312,79.3848,79.5533,47445.0
2020-04-08 09:45:00,85.11,85.14,84.55,84.58,59473.0,79.6657,79.6937,79.1415,79.1696,59473.0
2020-04-08 09:50:00,84.57,84.84,84.49,84.53,25479.0,79.1602,79.4129,79.0853,79.1228,25479.0
2020-04-08 09:55:00,84.5,84.65,84.2,84.28,27890.0,79.0947,79.2351,78.8139,78.8888,27890.0
2020-04-08 10:00:00,84.24,84.26,83.66,83.75,111421.0,78.8513,78.87,78.3084,78.3927,111421.0
2020-04-08 10:05:00,83.73,83.89,83.61,83.78,65074.0,78.3739,78.5237,78.2616,78.4207,65074.0
2020-04-08 10:10:00,83.79,84.44,83.78,84.39,64202.0,78.4301,79.0385,78.4207,78.9917,64202.0
2020-04-08 10:15:00,84.38,84.62,84.3,84.57,65464.0,78.9824,79.207,78.9075,79.1602,65464.0
2020-04-08 10:20:00,84.55,84.61,84.36,84.38,28618.0,79.1415,79.1976,78.9636,78.9824,28618.0
2020-04-08 10:25:00,84.37,84.73,84.31,84.54,48324.0,78.973,79.31,78.9168,79.1321,48324.0
2020-04-08 10:30:00,84.54,84.66,84.3,84.46,35509.0,79.1321,79.2444,78.9075,79.0572,35509.0
2020-04-08 10:35:00,84.51,84.58,84.38,84.38,43827.0,79.104,79.1696,78.9824,78.9824,43827.0
2020-04-08 10:40:00,84.42,84.51,84.1,84.23,41521.0,79.0198,79.104,78.7203,78.842,41521.0
2020-04-08 10:45:00,84.23,84.43,84.18,84.42,25539.0,78.842,79.0292,78.7951,79.0198,25539.0
2020-04-08 10:50:00,84.46,84.9,84.44,84.84,40295.0,79.0572,79.4691,79.0385,79.4129,40295.0
2020-04-08 10:55:00,84.9,85.12,84.7,85.09,54102.0,79.4691,79.675,79.2819,79.6469,54102.0
2020-04-08 11:00:00,85.09,85.1,84.58,84.64,37650.0,79.6469,79.6563,79.1696,79.2257,37650.0
2020-04-08 11:05:00,84.64,84.76,84.47,84.53,36202.0,79.2257,79.338,79.0666,79.1228,36202.0
2020-04-08 11:10:00,84.54,84.96,84.54,84.87,58044.0,79.1321,79.5253,79.1321,79.441,58044.0
2020-04-08 11:15:00,84.82,84.99,84.81,84.87,45629.0,79.3942,79.5533,79.3848,79.441,45629.0
2020-04-08 11:20:00,84.87,85.32,84.87,85.09,38127.0,79.441,79.8622,79.441,79.6469,38127.0
2020-04-08 11:25:00,85.16,85.43,85.11,85.35,38583.0,79.7125,79.9652,79.6657,79.8903,38583.0
2020-04-08 11:30:00,85.37,85.53,85.29,85.44,31748.0,79.909,80.0588,79.8341,79.9745,31748.0
2020-04-08 11:35:00,85.44,85.57,85.4,85.47,161361.0,79.9745,80.0962,79.9371,80.0026,161361.0
2020-04-08 11:40:00,85.47,85.52,85.26,85.33,38354.0,80.0026,80.0494,79.8061,79.8716,38354.0
2020-04-08 11:45:00,85.31,85.36,85.17,85.18,34162.0,79.8529,79.8997,79.7218,79.7312,34162.0
2020-04-08 11:50:00,85.18,85.18,84.74,84.82,43853.0,79.7312,79.7312,79.3193,79.3942,43853.0
2020-04-08 11:55:00,84.82,84.93,84.68,84.86,43641.0,79.3942,79.4972,79.2632,79.4317,43641.0
2020-04-08 12:00:00,84.87,84.95,84.73,84.95,36745.0,79.441,79.5159,79.31,79.5159,36745.0
2020-04-08 12:05:00,84.94,85.07,84.85,84.91,28491.0,79.5065,79.6282,79.4223,79.4785,28491.0
2020-04-08 12:10:00,84.9,84.91,84.68,84.71,55578.0,79.4691,79.4785,79.2632,79.2912,55578.0
2020-04-08 12:15:00,84.7,85.09,84.7,85.06,46810.0,79.2819,79.6469,79.2819,79.6189,46810.0
2020-04-08 12:20:00,85.07,85.19,85.0,85.1,45879.0,79.6282,79.7405,79.5627,79.6563,45879.0
2020-04-08 12:25:00,85.09,85.15,85.0,85.03,35975.0,79.6469,79.7031,79.5627,79.5908,35975.0
2020-04-08 12:30:00,85.04,85.28,85.04,85.28,33878.0,79.6001,79.8248,79.6001,79.8248,33878.0
2020-04-08 12:35:00,85.28,85.49,85.06,85.46,58608.0,79.8248,80.0214,79.6189,79.9933,58608.0
2020-04-08 12:40:00,85.49,85.64,85.4,85.48,51988.0,80.0214,80.1618,79.9371,80.012,51988.0
2020-04-08 12:45:00,85.47,85.6,85.44,85.44,23791.0,80.0026,80.1243,79.9745,79.9745,23791.0
2020-04-08 12:50:00,85.46,85.5,85.13,85.24,20325.0,79.9933,80.0307,79.6844,79.7873,20325.0
2020-04-08 12:55:00,85.23,85.24,85.07,85.14,22559.0,79.778,79.7873,79.6282,79.6937,22559.0
2020-04-08 13:00:00,85.15,85.25,85.0,85.16,34121.0,79.7031,79.7967,79.5627,79.7125,34121.0
2020-04-08 13:05:00,85.15,85.24,85.02,85.06,31182.0,79.7031,79.7873,79.5814,79.6189,31182.0
2020-04-08 13:10:00,85.06,85.24,84.97,85.23,25959.0,79.6189,79.7873,79.5346,79.778,25959.0
2020-04-08 13:15:00,85.26,85.42,85.23,85.4,18581.0,79.8061,79.9558,79.778,79.9371,18581.0
2020-04-08 13:20:00,85.38,85.55,85.35,85.55,28727.0,79.9184,80.0775,79.8903,80.0775,28727.0
2020-04-08 13:25:00,85.54,85.59,85.28,85.29,24200.0,80.0682,80.115,79.8248,79.8341,24200.0
2020-04-08 13:30:00,85.34,85.4,85.04,85.08,30169.0,79.8809,79.9371,79.6001,79.6376,30169.0
2020-04-08 13:35:00,85.05,85.05,84.77,84.85,28146.0,79.6095,79.6095,79.3474,79.4223,28146.0
2020-04-08 13:40:00,84.85,85.06,84.78,84.88,27719.0,79.4223,79.6189,79.3568,79.4504,27719.0
2020-04-08 13:45:00,84.92,85.07,84.84,84.85,50322.0,79.4878,79.6282,79.4129,79.4223,50322.0
2020-04-08 13:50:00,84.86,85.06,84.85,85.01,22856.0,79.4317,79.6189,79.4223,79.5721,22856.0
2020-04-08 13:55:00,85.01,85.01,84.7,84.81,40822.0,79.5721,79.5721,79.2819,79.3848,40822.0
2020-04-08 14:00:00,84.83,85.18,84.76,85.12,45279.0,79.4036,79.7312,79.338,79.675,45279.0
2020-04-08 14:05:00,85.13,85.24,85.01,85.21,35592.0,79.6844,79.7873,79.5721,79.7593,35592.0
2020-04-08 14:10:00,85.26,85.35,85.11,85.12,38966.0,79.8061,79.8903,79.6657,79.675,38966.0
2020-04-08 14:15:00,85.19,85.34,85.07,85.2,33881.0,79.7405,79.8809,79.6282,79.7499,33881.0
2020-04-08 14:20:00,85.22,85.56,85.09,85.55,56229.0,79.7686,80.0869,79.6469,80.0775,56229.0
2020-04-08 14:25:00,85.56,85.65,85.47,85.48,43388.0,80.0869,80.1711,80.0026,80.012,43388.0
2020-04-08 14:30:00,85.5,85.64,85.43,85.63,31135.0,80.0307,80.1618,79.9652,80.1524,31135.0
2020-04-08 14:35:00,85.62,85.65,85.52,85.52,39022.0,80.143,80.1711,80.0494,80.0494,39022.0
2020-04-08 14:40:00,85.54,85.65,85.43,85.43,34203.0,80.0682,80.1711,79.9652,79.9652,34203.0
2020-04-08 14:45:00,85.46,85.53,85.28,85.31,30122.0,79.9933,80.0588,79.8248,79.8529,30122.0
2020-04-08 14:50:00,85.32,85.56,85.31,85.55,36647.0,79.8622,80.0869,79.8529,80.0775,36647.0
2020-04-08 14:55:00,85.59,85.59,85.42,85.52,24682.0,80.115,80.115,79.9558,80.0494,24682.0
2020-04-08 15:00:00,85.52,85.65,85.37,85.6,63139.0,80.0494,80.1711,79.909,80.1243,63139.0
2020-04-08 15:05:00,85.6,85.61,85.49,85.56,30297.0,80.1243,80.1337,80.0214,80.0869,30297.0
2020-04-08 15:10:00,85.56,85.58,85.27,85.31,29524.0,80.0869,80.1056,79.8154,79.8529,29524.0
2020-04-08 15:15:00,85.33,85.46,85.33,85.42,43494.0,79.8716,79.9933,79.8716,79.9558,43494.0
2020-04-08 15:20:00,85.43,85.51,85.14,85.17,61872.0,79.9652,80.0401,79.6937,79.7218,61872.0
2020-04-08 15:25:00,85.21,85.55,85.21,85.49,48147.0,79.7593,80.0775,79.7593,80.0214,48147.0
2020-04-08 15:30:00,85.5,85.65,85.11,85.19,119267.0,80.0307,80.1711,79.6657,79.7405,119267.0
2020-04-08 15:35:00,85.17,85.19,84.94,85.16,85723.0,79.7218,79.7405,79.5065,79.7125,85723.0
2020-04-08 15:40:00,85.15,85.24,84.83,85.2,80951.0,79.7031,79.7873,79.4036,79.7499,80951.0
2020-04-08 15:45:00,85.19,85.34,85.04,85.32,79564.0,79.7405,79.8809,79.6001,79.8622,79564.0
2020-04-08 15:50:00,85.47,85.77,85.31,85.55,151874.0,80.0026,80.2834,79.8529,80.0775,151874.0
2020-04-08 15:55:00,85.55,85.56,85.14,85.26,295925.0,80.0775,80.0869,79.6937,79.8061,295925.0
2020-04-09 09:30:00,86.69,87.0,85.17,85.73,235876.0,81.1446,81.4348,79.7218,80.246,235876.0
2020-04-09 09:35:00,85.76,86.51,85.59,86.48,87673.0,80.2741,80.9761,80.115,80.948,87673.0
2020-04-09 09:40:00,86.47,87.05,86.28,86.9,145430.0,80.9387,81.4816,80.7608,81.3412,145430.0
2020-04-09 09:45:00,86.87,86.93,86.44,86.74,92535.0,81.3131,81.3692,80.9106,81.1914,92535.0
2020-04-09 09:50:00,86.69,86.71,86.21,86.34,62478.0,81.1446,81.1633,80.6953,80.817,62478.0
2020-04-09 09:55:00,86.4,86.84,86.21,86.73,54206.0,80.8731,81.285,80.6953,81.182,54206.0
2020-04-09 10:00:00,86.71,86.9,86.39,86.59,94589.0,81.1633,81.3412,80.8638,81.051,94589.0
2020-04-09 10:05:00,86.58,86.7,86.06,86.14,111159.0,81.0416,81.1539,80.5549,80.6298,111159.0
2020-04-09 10:10:00,86.15,86.7,86.15,86.66,56640.0,80.6391,81.1539,80.6391,81.1165,56640.0
2020-04-09 10:15:00,86.65,86.71,86.11,86.25,62165.0,81.1071,81.1633,80.6017,80.7327,62165.0
2020-04-09 10:20:00,86.24,86.48,86.06,86.25,67978.0,80.7234,80.948,80.5549,80.7327,67978.0
2020-04-09 10:25:00,86.24,86.89,86.23,86.75,71263.0,80.7234,81.3318,80.714,81.2008,71263.0
2020-04-09 10:30:00,86.78,86.78,86.45,86.56,64177.0,81.2288,81.2288,80.9199,81.0229,64177.0
2020-04-09 10:35:00,86.57,86.97,86.34,86.95,77628.0,81.0323,81.4067,80.817,81.388,77628.0
2020-04-09 10:40:00,86.97,86.98,86.6,86.94,55682.0,81.4067,81.416,81.0603,81.3786,55682.0
2020-04-09 10:45:00,86.91,87.09,86.66,86.7,72411.0,81.3505,81.519,81.1165,81.1539,72411.0
2020-04-09 10:50:00,86.67,86.77,86.45,86.53,42422.0,81.1259,81.2195,80.9199,80.9948,42422.0
2020-04-09 10:55:00,86.55,86.74,86.39,86.58,45247.0,81.0135,81.1914,80.8638,81.0416,45247.0
2020-04-09 11:00:00,86.58,86.59,85.92,85.97,79415.0,81.0416,81.051,80.4238,80.4706,79415.0
2020-04-09 11:05:00,85.94,86.05,85.66,86.0,116309.0,80.4426,80.5455,80.1805,80.4987,116309.0
2020-04-09 11:10:00,86.0,86.27,85.81,85.97,40338.0,80.4987,80.7515,80.3209,80.4706,40338.0
2020-04-09 11:15:00,85.96,86.09,85.55,85.71,47213.0,80.4613,80.583,80.0775,80.2273,47213.0
2020-04-09 11:20:00,85.7,85.95,85.61,85.78,32081.0,80.2179,80.4519,80.1337,80.2928,32081.0
2020-04-09 11:25:00,85.8,86.23,85.6,86.23,33843.0,80.3115,80.714,80.1243,80.714,33843.0
2020-04-09 11:30:00,86.21,86.45,86.13,86.33,41725.0,80.6953,80.9199,80.6204,80.8076,41725.0
2020-04-09 11:35:00,86.31,86.54,86.25,86.39,41904.0,80.7889,81.0042,80.7327,80.8638,41904.0
2020-04-09 11:40:00,86.4,86.55,86.29,86.43,40604.0,80.8731,81.0135,80.7702,80.9012,40604.0
2020-04-09 11:45:00,86.45,86.86,86.4,86.85,39603.0,80.9199,81.3037,80.8731,81.2944,39603.0
2020-04-09 11:50:00,86.84,86.99,86.52,86.7,60324.0,81.285,81.4254,80.9855,81.1539,60324.0
2020-04-09 11:55:00,86.67,86.82,86.56,86.76,29649.0,81.1259,81.2663,81.0229,81.2101,29649.0
2020-04-09 12:00:00,86.74,87.07,86.66,87.01,59093.0,81.1914,81.5003,81.1165,81.4441,59093.0
2020-04-09 12:05:00,87.01,87.04,86.72,86.92,30442.0,81.4441,81.4722,81.1727,81.3599,30442.0
2020-04-09 12:10:00,86.93,86.97,86.68,86.87,27424.0,81.3692,81.4067,81.1352,81.3131,27424.0
2020-04-09 12:15:00,86.87,87.1,86.82,87.1,42424.0,81.3131,81.5284,81.2663,81.5284,42424.0
2020-04-09 12:20:00,87.08,87.1,86.8,86.84,52434.0,81.5096,81.5284,81.2476,81.285,52434.0
2020-04-09 12:25:00,86.86,86.88,86.67,86.73,43011.0,81.3037,81.3224,81.1259,81.182,43011.0
2020-04-09 12:30:00,86.78,87.04,86.78,86.92,80748.0,81.2288,81.4722,81.2288,81.3599,80748.0
2020-04-09 12:35:00,86.93,87.08,86.88,87.01,52149.0,81.3692,81.5096,81.3224,81.4441,52149.0
2020-04-09 12:40:00,87.0,87.15,86.96,86.98,44050.0,81.4348,81.5752,81.3973,81.416,44050.0
2020-04-09 12:45:00,86.94,87.18,86.81,87.07,31707.0,81.3786,81.6032,81.2569,81.5003,31707.0
2020-04-09 12:50:00,87.05,87.26,86.94,87.2,37304.0,81.4816,81.6781,81.3786,81.622,37304.0
2020-04-09 12:55:00,87.2,87.39,87.04,87.14,93623.0,81.622,81.7998,81.4722,81.5658,93623.0
2020-04-09 13:00:00,87.15,87.15,86.85,86.85,70284.0,81.5752,81.5752,81.2944,81.2944,70284.0
2020-04-09 13:05:00,86.89,87.0,86.87,86.99,42613.0,81.3318,81.4348,81.3131,81.4254,42613.0
2020-04-09 13:10:00,86.98,86.98,86.72,86.95,39512.0,81.416,81.416,81.1727,81.388,39512.0
2020-04-09 13:15:00,86.96,87.0,86.77,86.97,31811.0,81.3973,81.4348,81.2195,81.4067,31811.0
2020-04-09 13:20:00,86.95,86.98,86.79,86.8,28918.0,81.388,81.416,81.2382,81.2476,28918.0
2020-04-09 13:25:00,86.81,87.03,86.75,87.03,44065.0,81.2569,81.4628,81.2008,81.4628,44065.0
2020-04-09 13:30:00,87.04,87.07,86.83,86.85,32371.0,81.4722,81.5003,81.2756,81.2944,32371.0
2020-04-09 13:35:00,86.83,86.84,86.49,86.59,62362.0,81.2756,81.285,80.9574,81.051,62362.0
2020-04-09 13:40:00,86.57,86.72,86.53,86.59,31111.0,81.0323,81.1727,80.9948,81.051,31111.0
2020-04-09 13:45:00,86.6,86.67,86.45,86.54,48988.0,81.0603,81.1259,80.9199,81.0042,48988.0
2020-04-09 13:50:00,86.55,86.86,86.42,86.71,52520.0,81.0135,81.3037,80.8919,81.1633,52520.0
2020-04-09 13:55:00,86.73,86.99,86.68,86.96,44841.0,81.182,81.4254,81.1352,81.3973,44841.0
2020-04-09 14:00:00,86.95,87.02,86.45,86.48,43162.0,81.388,81.4535,80.9199,80.948,43162.0
2020-04-09 14:05:00,86.44,86.51,86.3,86.5,60115.0,80.9106,80.9761,80.7795,80.9667,60115.0
2020-04-09 14:10:00,86.51,86.66,86.37,86.39,50426.0,80.9761,81.1165,80.8451,80.8638,50426.0
2020-04-09 14:15:00,86.4,86.74,86.21,86.45,181848.0,80.8731,81.1914,80.6953,80.9199,181848.0
2020-04-09 14:20:00,86.49,86.74,86.22,86.7,44893.0,80.9574,81.1914,80.7047,81.1539,44893.0
2020-04-09 14:25:00,86.66,86.84,86.43,86.5,42773.0,81.1165,81.285,80.9012,80.9667,42773.0
2020-04-09 14:30:00,86.45,86.73,86.36,86.43,41833.0,80.9199,81.182,80.8357,80.9012,41833.0
2020-04-09 14:35:00,86.43,86.69,86.35,86.67,47456.0,80.9012,81.1446,80.8263,81.1259,47456.0
2020-04-09 14:40:00,86.68,86.74,86.35,86.45,51164.0,81.1352,81.1914,80.8263,80.9199,51164.0
2020-04-09 14:45:00,86.43,86.52,86.04,86.11,65547.0,80.9012,80.9855,80.5362,80.6017,65547.0
2020-04-09 14:50:00,86.13,86.13,85.61,85.64,94180.0,80.6204,80.6204,80.1337,80.1618,94180.0
2020-04-09 14:55:00,85.65,86.14,85.6,86.12,76410.0,80.1711,80.6298,80.1243,80.6111,76410.0
2020-04-09 15:00:00,86.13,86.22,85.95,86.02,49779.0,80.6204,80.7047,80.4519,80.5174,49779.0
2020-04-09 15:05:00,86.04,86.33,85.96,86.14,69262.0,80.5362,80.8076,80.4613,80.6298,69262.0
2020-04-09 15:10:00,86.16,86.49,86.15,86.4,66558.0,80.6485,80.9574,80.6391,80.8731,66558.0
2020-04-09 15:15:00,86.39,86.59,86.27,86.32,66345.0,80.8638,81.051,80.7515,80.7983,66345.0
2020-04-09 15:20:00,86.34,86.4,86.2,86.26,71038.0,80.817,80.8731,80.6859,80.7421,71038.0
2020-04-09 15:25:00,86.26,86.73,86.25,86.73,82672.0,80.7421,81.182,80.7327,81.182,82672.0
2020-04-09 15:30:00,86.71,86.85,86.61,86.82,85122.0,81.1633,81.2944,81.0697,81.2663,85122.0
2020-04-09 15:35:00,86.84,86.88,86.57,86.79,82099.0,81.285,81.3224,81.0323,81.2382,82099.0
2020-04-09 15:40:00,86.79,86.96,86.68,86.85,103796.0,81.2382,81.3973,81.1352,81.2944,103796.0
2020-04-09 15:45:00,86.86,86.98,86.4,86.54,111011.0,81.3037,81.416,80.8731,81.0042,111011.0
2020-04-09 15:50:00,86.57,87.0,86.53,86.96,174492.0,81.0323,81.4348,80.9948,81.3973,174492.0
2020-04-09 15:55:00,86.95,87.15,86.76,86.79,345704.0,81.388,81.5752,81.2101,81.2382,345704.0
2020-04-13 09:30:00,85.8,85.99,85.5,85.63,234943.0,80.3115,80.4894,80.0307,80.1524,234943.0
2020-04-13 09:35:00,85.58,85.66,85.04,85.51,125040.0,80.1056,80.1805,79.6001,80.0401,125040.0
2020-04-13 09:40:00,85.51,85.53,84.9,85.01,82849.0,80.0401,80.0588,79.4691,79.5721,82849.0
2020-04-13 09:45:00,85.01,85.29,84.55,84.63,136560.0,79.5721,79.8341,79.1415,79.2164,136560.0
2020-04-13 09:50:00,84.61,84.95,84.6,84.89,53093.0,79.1976,79.5159,79.1883,79.4597,53093.0
2020-04-13 09:55:00,84.89,85.1,84.57,84.65,46102.0,79.4597,79.6563,79.1602,79.2351,46102.0
2020-04-13 10:00:00,84.65,84.95,84.58,84.92,32196.0,79.2351,79.5159,79.1696,79.4878,32196.0
2020-04-13 10:05:00,84.95,85.09,84.71,84.96,57087.0,79.5159,79.6469,79.2912,79.5253,57087.0
2020-04-13 10:10:00,84.98,85.08,84.82,84.93,41013.0,79.544,79.6376,79.3942,79.4972,41013.0
2020-04-13 10:15:00,84.91,84.93,84.61,84.64,52225.0,79.4785,79.4972,79.1976,79.2257,52225.0
2020-04-13 10:20:00,84.66,84.77,84.4,84.4,45419.0,79.2444,79.3474,79.0011,79.0011,45419.0
2020-04-13 10:25:00,84.39,84.72,84.35,84.62,39660.0,78.9917,79.3006,78.9543,79.207,39660.0
2020-04-13 10:30:00,84.58,84.82,84.45,84.67,34220.0,79.1696,79.3942,79.0479,79.2538,34220.0
2020-04-13 10:35:00,84.7,84.71,84.3,84.32,34151.0,79.2819,79.2912,78.9075,78.9262,34151.0
2020-04-13 10:40:00,84.33,84.4,84.21,84.24,33058.0,78.9356,79.0011,78.8232,78.8513,33058.0
2020-04-13 10:45:00,84.25,84.43,84.24,84.31,37504.0,78.8607,79.0292,78.8513,78.9168,37504.0
2020-04-13 10:50:00,84.24,84.39,84.18,84.29,37100.0,78.8513,78.9917,78.7951,78.8981,37100.0
2020-04-13 10:55:00,84.28,84.51,84.24,84.49,28237.0,78.8888,79.104,78.8513,79.0853,28237.0
2020-04-13 11:00:00,84.47,84.58,84.36,84.5,41269.0,79.0666,79.1696,78.9636,79.0947,41269.0
2020-04-13 11:05:00,84.51,84.51,84.14,84.19,23445.0,79.104,79.104,78.7577,78.8045,23445.0
2020-04-13 11:10:00,84.22,84.38,84.21,84.34,22221.0,78.8326,78.9824,78.8232,78.9449,22221.0
2020-04-13 11:15:00,84.31,84.52,84.28,84.41,16383.0,78.9168,79.1134,78.8888,79.0104,16383.0
2020-04-13 11:20:00,84.43,84.55,84.27,84.55,17507.0,79.0292,79.1415,78.8794,79.1415,17507.0
2020-04-13 11:25:00,84.53,84.81,84.53,84.75,26135.0,79.1228,79.3848,79.1228,79.3287,26135.0
2020-04-13 11:30:00,84.76,84.78,84.57,84.69,35089.0,79.338,79.3568,79.1602,79.2725,35089.0
2020-04-13 11:35:00,84.65,84.79,84.63,84.7,24364.0,79.2351,79.3661,79.2164,79.2819,24364.0
2020-04-13 11:40:00,84.66,84.85,84.57,84.81,41124.0,79.2444,79.4223,79.1602,79.3848,41124.0
2020-04-13 11:45:00,84.81,85.06,84.81,85.01,24413.0,79.3848,79.6189,79.3848,79.5721,24413.0
2020-04-13 11:50:00,85.01,85.07,84.9,85.06,21631.0,79.5721,79.6282,79.4691,79.6189,21631.0
2020-04-13 11:55:00,85.07,85.14,84.97,85.01,19470.0,79.6282,79.6937,79.5346,79.5721,19470.0
2020-04-13 12:00:00,85.0,85.28,84.94,85.21,32128.0,79.5627,79.8248,79.5065,79.7593,32128.0
2020-04-13 12:05:00,85.22,85.31,85.1,85.13,40566.0,79.7686,79.8529,79.6563,79.6844,40566.0
2020-04-13 12:10:00,85.12,85.27,85.08,85.27,21050.0,79.675,79.8154,79.6376,79.8154,21050.0
2020-04-13 12:15:00,85.27,85.44,85.21,85.36,23773.0,79.8154,79.9745,79.7593,79.8997,23773.0
2020-04-13 12:20:00,85.36,85.39,85.22,85.3,21494.0,79.8997,79.9277,79.7686,79.8435,21494.0
2020-04-13 12:25:00,85.33,85.39,85.18,85.23,46862.0,79.8716,79.9277,79.7312,79.778,46862.0
2020-04-13 12:30:00,85.21,85.23,84.95,84.95,21431.0,79.7593,79.778,79.5159,79.5159,21431.0
2020-04-13 12:35:00,84.96,85.04,84.8,84.83,31548.0,79.5253,79.6001,79.3755,79.4036,31548.0
2020-04-13 12:40:00,84.85,84.99,84.85,84.88,31659.0,79.4223,79.5533,79.4223,79.4504,31659.0
2020-04-13 12:45:00,84.87,85.06,84.87,84.94,22178.0,79.441,79.6189,79.441,79.5065,22178.0
2020-04-13 12:50:00,84.92,84.95,84.53,84.53,16548.0,79.4878,79.5159,79.1228,79.1228,16548.0
2020-04-13 12:55:00,84.56,84.62,84.44,84.62,13619.0,79.1508,79.207,79.0385,79.207,13619.0
2020-04-13 13:00:00,84.58,84.6,84.49,84.55,10247.0,79.1696,79.1883,79.0853,79.1415,10247.0
2020-04-13 13:05:00,84.56,84.7,84.52,84.69,16442.0,79.1508,79.2819,79.1134,79.2725,16442.0
2020-04-13 13:10:00,84.7,84.7,84.45,84.56,24170.0,79.2819,79.2819,79.0479,79.1508,24170.0
2020-04-13 13:15:00,84.58,84.7,84.45,84.7,31718.0,79.1696,79.2819,79.0479,79.2819,31718.0
2020-04-13 13:20:00,84.7,84.72,84.49,84.55,37723.0,79.2819,79.3006,79.0853,79.1415,37723.0
2020-04-13 13:25:00,84.56,84.64,84.47,84.6,17902.0,79.1508,79.2257,79.0666,79.1883,17902.0
2020-04-13 13:30:00,84.6,84.74,84.54,84.69,26890.0,79.1883,79.3193,79.1321,79.2725,26890.0
2020-04-13 13:35:00,84.68,84.75,84.5,84.71,39918.0,79.2632,79.3287,79.0947,79.2912,39918.0
2020-04-13 13:40:00,84.68,84.78,84.59,84.66,21262.0,79.2632,79.3568,79.1789,79.2444,21262.0
2020-04-13 13:45:00,84.67,84.76,84.39,84.42,35126.0,79.2538,79.338,78.9917,79.0198,35126.0
2020-04-13 13:50:00,84.42,84.7,84.41,84.68,86838.0,79.0198,79.2819,79.0104,79.2632,86838.0
2020-04-13 13:55:00,84.7,84.8,84.66,84.74,16104.0,79.2819,79.3755,79.2444,79.3193,16104.0
2020-04-13 14:00:00,84.75,84.91,84.66,84.84,24176.0,79.3287,79.4785,79.2444,79.4129,24176.0
2020-04-13 14:05:00,84.89,85.0,84.79,84.94,27665.0,79.4597,79.5627,79.3661,79.5065,27665.0
2020-04-13 14:10:00,84.97,84.99,84.49,84.5,39579.0,79.5346,79.5533,79.0853,79.0947,39579.0
2020-04-13 14:15:00,84.52,84.7,84.45,84.69,22863.0,79.1134,79.2819,79.0479,79.2725,22863.0
2020-04-13 14:20:00,84.72,84.74,84.51,84.61,20404.0,79.3006,79.3193,79.104,79.1976,20404.0
2020-04-13 14:25:00,84.63,84.63,84.41,84.53,19119.0,79.2164,79.2164,79.0104,79.1228,19119.0
2020-04-13 14:30:00,84.52,84.69,84.52,84.65,12099.0,79.1134,79.2725,79.1134,79.2351,12099.0
2020-04-13 14:35:00,84.65,84.68,84.46,84.5,23737.0,79.2351,79.2632,79.0572,79.0947,23737.0
2020-04-13 14:40:00,84.51,84.55,84.36,84.45,16905.0,79.104,79.1415,78.9636,79.0479,16905.0
2020-04-13 14:45:00,84.41,84.76,84.39,84.72,28983.0,79.0104,79.338,78.9917,79.3006,28983.0
2020-04-13 14:50:00,84.7,84.79,84.6,84.63,24883.0,79.2819,79.3661,79.1883,79.2164,24883.0
2020-04-13 14:55:00,84.67,84.76,84.59,84.67,18403.0,79.2538,79.338,79.1789,79.2538,18403.0
2020-04-13 15:00:00,84.69,84.7,84.36,84.43,28926.0,79.2725,79.2819,78.9636,79.0292,28926.0
2020-04-13 15:05:00,84.46,84.54,84.32,84.38,24756.0,79.0572,79.1321,78.9262,78.9824,24756.0
2020-04-13 15:10:00,84.36,84.53,84.3,84.5,24111.0,78.9636,79.1228,78.9075,79.0947,24111.0
2020-04-13 15:15:00,84.47,84.92,84.4,84.92,40615.0,79.0666,79.4878,79.0011,79.4878,40615.0
2020-04-13 15:20:00,84.92,84.96,84.7,84.71,41198.0,79.4878,79.5253,79.2819,79.2912,41198.0
2020-04-13 15:25:00,84.69,84.72,84.55,84.64,39772.0,79.2725,79.3006,79.1415,79.2257,39772.0
2020-04-13 15:30:00,84.68,84.96,84.58,84.95,73525.0,79.2632,79.5253,79.1696,79.5159,73525.0
2020-04-13 15:35:00,84.96,84.96,84.75,84.86,63625.0,79.5253,79.5253,79.3287,79.4317,63625.0
2020-04-13 15:40:00,84.85,84.89,84.6,84.78,84771.0,79.4223,79.4597,79.1883,79.3568,84771.0
2020-04-13 15:45:00,84.79,84.89,84.55,84.84,93884.0,79.3661,79.4597,79.1415,79.4129,93884.0
2020-04-13 15:50:00,84.86,84.94,84.3,84.5,158212.0,79.4317,79.5065,78.9075,79.0947,158212.0
2020-04-13 15:55:00,84.5,84.57,84.26,84.47,254856.0,79.0947,79.1602,78.87,79.0666,254856.0
2020-04-14 09:30:00,85.95,86.28,85.56,86.06,212405.0,80.4519,80.7608,80.0869,80.5549,212405.0
2020-04-14 09:35:00,86.12,86.38,85.88,85.9,84798.0,80.6111,80.8544,80.3864,80.4051,84798.0
2020-04-14 09:40:00,85.87,86.35,85.83,86.32,57994.0,80.377,80.8263,80.3396,80.7983,57994.0
2020-04-14 09:45:00,86.3,86.44,86.14,86.4,70217.0,80.7795,80.9106,80.6298,80.8731,70217.0
2020-04-14 09:50:00,86.41,86.43,86.13,86.13,43355.0,80.8825,80.9012,80.6204,80.6204,43355.0
2020-04-14 09:55:00,86.13,86.28,86.02,86.02,53524.0,80.6204,80.7608,80.5174,80.5174,53524.0
2020-04-14 10:00:00,86.05,86.1,85.81,85.81,88119.0,80.5455,80.5923,80.3209,80.3209,88119.0
2020-04-14 10:05:00,85.8,85.87,85.63,85.81,65922.0,80.3115,80.377,80.1524,80.3209,65922.0
2020-04-14 10:10:00,85.8,86.42,85.78,86.31,60979.0,80.3115,80.8919,80.2928,80.7889,60979.0
2020-04-14 10:15:00,86.32,86.55,86.27,86.52,49572.0,80.7983,81.0135,80.7515,80.9855,49572.0
2020-04-14 10:20:00,86.54,86.55,86.2,86.33,42201.0,81.0042,81.0135,80.6859,80.8076,42201.0
2020-04-14 10:25:00,86.36,86.38,86.13,86.3,39391.0,80.8357,80.8544,80.6204,80.7795,39391.0
2020-04-14 10:30:00,86.33,86.33,86.05,86.15,49720.0,80.8076,80.8076,80.5455,80.6391,49720.0
2020-04-14 10:35:00,86.14,86.31,86.06,86.12,67563.0,80.6298,80.7889,80.5549,80.6111,67563.0
2020-04-14 10:40:00,86.13,86.43,86.09,86.43,34784.0,80.6204,80.9012,80.583,80.9012,34784.0
2020-04-14 10:45:00,86.42,86.6,86.31,86.35,42868.0,80.8919,81.0603,80.7889,80.8263,42868.0
2020-04-14 10:50:00,86.34,86.38,85.94,85.94,34349.0,80.817,80.8544,80.4426,80.4426,34349.0
2020-04-14 10:55:00,85.95,86.05,85.86,85.86,50676.0,80.4519,80.5455,80.3677,80.3677,50676.0
2020-04-14 11:00:00,85.87,86.06,85.69,85.71,45155.0,80.377,80.5549,80.2086,80.2273,45155.0
2020-04-14 11:05:00,85.69,85.73,85.5,85.69,43237.0,80.2086,80.246,80.0307,80.2086,43237.0
2020-04-14 11:10:00,85.72,85.77,85.48,85.56,46733.0,80.2366,80.2834,80.012,80.0869,46733.0
2020-04-14 11:15:00,85.58,85.79,85.5,85.57,84747.0,80.1056,80.3022,80.0307,80.0962,84747.0
2020-04-14 11:20:00,85.59,85.84,85.58,85.77,37904.0,80.115,80.349,80.1056,80.2834,37904.0
2020-04-14 11:25:00,85.78,85.92,85.67,85.72,45102.0,80.2928,80.4238,80.1898,80.2366,45102.0
2020-04-14 11:30:00,85.74,86.01,85.74,85.92,29265.0,80.2554,80.5081,80.2554,80.4238,29265.0
2020-04-14 11:35:00,85.92,85.97,85.79,85.88,62584.0,80.4238,80.4706,80.3022,80.3864,62584.0
2020-04-14 11:40:00,85.87,85.97,85.76,85.94,27838.0,80.377,80.4706,80.2741,80.4426,27838.0
2020-04-14 11:45:00,85.94,86.0,85.82,85.85,37239.0,80.4426,80.4987,80.3302,80.3583,37239.0
2020-04-14 11:50:00,85.86,85.86,85.7,85.76,35394.0,80.3677,80.3677,80.2179,80.2741,35394.0
2020-04-14 11:55:00,85.77,85.84,85.69,85.84,53184.0,80.2834,80.349,80.2086,80.349,53184.0
2020-04-14 12:00:00,85.85,86.48,85.85,86.46,69271.0,80.3583,80.948,80.3583,80.9293,69271.0
2020-04-14 12:05:00,86.47,86.65,86.38,86.59,39436.0,80.9387,81.1071,80.8544,81.051,39436.0
2020-04-14 12:10:00,86.61,86.62,86.4,86.45,23269.0,81.0697,81.0791,80.8731,80.9199,23269.0
2020-04-14 12:15:00,86.46,86.79,86.46,86.74,46213.0,80.9293,81.2382,80.9293,81.1914,46213.0
2020-04-14 12:20:00,86.73,86.78,86.54,86.55,39940.0,81.182,81.2288,81.0042,81.0135,39940.0
2020-04-14 12:25:00,86.57,86.79,86.52,86.77,117506.0,81.0323,81.2382,80.9855,81.2195,117506.0
2020-04-14 12:30:00,86.78,86.89,86.65,86.65,53670.0,81.2288,81.3318,81.1071,81.1071,53670.0
2020-04-14 12:35:00,86.66,86.76,86.61,86.63,17160.0,81.1165,81.2101,81.0697,81.0884,17160.0
2020-04-14 12:40:00,86.65,86.74,86.63,86.66,19770.0,81.1071,81.1914,81.0884,81.1165,19770.0
2020-04-14 12:45:00,86.67,86.75,86.62,86.74,28335.0,81.1259,81.2008,81.0791,81.1914,28335.0
2020-04-14 12:50:00,86.74,86.9,86.74,86.9,38470.0,81.1914,81.3412,81.1914,81.3412,38470.0
2020-04-14 12:55:00,86.9,86.95,86.86,86.86,21948.0,81.3412,81.388,81.3037,81.3037,21948.0
2020-04-14 13:00:00,86.89,86.95,86.83,86.89,50730.0,81.3318,81.388,81.2756,81.3318,50730.0
2020-04-14 13:05:00,86.89,86.95,86.83,86.9,70224.0,81.3318,81.388,81.2756,81.3412,70224.0
2020-04-14 13:10:00,86.89,87.0,86.86,86.95,57488.0,81.3318,81.4348,81.3037,81.388,57488.0
2020-04-14 13:15:00,86.96,86.97,86.77,86.81,67597.0,81.3973,81.4067,81.2195,81.2569,67597.0
2020-04-14 13:20:00,86.79,86.95,86.76,86.92,22238.0,81.2382,81.388,81.2101,81.3599,22238.0
2020-04-14 13:25:00,86.92,86.95,86.73,86.75,27868.0,81.3599,81.388,81.182,81.2008,27868.0
2020-04-14 13:30:00,86.76,87.0,86.76,87.0,50825.0,81.2101,81.4348,81.2101,81.4348,50825.0
2020-04-14 13:35:00,86.99,87.0,86.91,87.0,33795.0,81.4254,81.4348,81.3505,81.4348,33795.0
2020-04-14 13:40:00,87.0,87.17,86.96,87.15,44045.0,81.4348,81.5939,81.3973,81.5752,44045.0
2020-04-14 13:45:00,87.17,87.33,87.15,87.28,51943.0,81.5939,81.7436,81.5752,81.6968,51943.0
2020-04-14 13:50:00,87.28,87.37,87.17,87.23,35502.0,81.6968,81.7811,81.5939,81.65,35502.0
2020-04-14 13:55:00,87.22,87.49,87.13,87.4,47961.0,81.6407,81.8934,81.5564,81.8092,47961.0
2020-04-14 14:00:00,87.41,87.44,87.17,87.26,28956.0,81.8185,81.8466,81.5939,81.6781,28956.0
2020-04-14 14:05:00,87.25,87.26,87.16,87.19,28980.0,81.6688,81.6781,81.5845,81.6126,28980.0
2020-04-14 14:10:00,87.2,87.46,87.19,87.29,73640.0,81.622,81.8653,81.6126,81.7062,73640.0
2020-04-14 14:15:00,87.3,87.34,87.15,87.25,19608.0,81.7156,81.753,81.5752,81.6688,19608.0
2020-04-14 14:20:00,87.27,87.31,87.19,87.23,18747.0,81.6875,81.7249,81.6126,81.65,18747.0
2020-04-14 14:25:00,87.22,87.25,87.13,87.15,24128.0,81.6407,81.6688,81.5564,81.5752,24128.0
2020-04-14 14:30:00,87.16,87.21,86.95,87.0,35757.0,81.5845,81.6313,81.388,81.4348,35757.0
2020-04-14 14:35:00,87.01,87.08,87.0,87.06,18112.0,81.4441,81.5096,81.4348,81.4909,18112.0
2020-04-14 14:40:00,87.07,87.19,87.07,87.15,26836.0,81.5003,81.6126,81.5003,81.5752,26836.0
2020-04-14 14:45:00,87.16,87.23,87.03,87.08,26173.0,81.5845,81.65,81.4628,81.5096,26173.0
2020-04-14 14:50:00,87.09,87.24,87.07,87.16,27842.0,81.519,81.6594,81.5003,81.5845,27842.0
2020-04-14 14:55:00,87.15,87.29,87.14,87.2,34724.0,81.5752,81.7062,81.5658,81.622,34724.0
2020-04-14 15:00:00,87.18,87.18,86.99,87.04,27131.0,81.6032,81.6032,81.4254,81.4722,27131.0
2020-04-14 15:05:00,87.01,87.22,86.94,87.08,44711.0,81.4441,81.6407,81.3786,81.5096,44711.0
2020-04-14 15:10:00,87.07,87.09,86.96,86.99,35647.0,81.5003,81.519,81.3973,81.4254,35647.0
2020-04-14 15:15:00,86.97,87.05,86.74,86.98,79563.0,81.4067,81.4816,81.1914,81.416,79563.0
2020-04-14 15:20:00,86.98,87.0,86.86,86.96,55067.0,81.416,81.4348,81.3037,81.3973,55067.0
2020-04-14 15:25:00,86.97,87.13,86.96,87.11,52588.0,81.4067,81.5564,81.3973,81.5377,52588.0
2020-04-14 15:30:00,87.1,87.27,87.08,87.15,52599.0,81.5284,81.6875,81.5096,81.5752,52599.0
2020-04-14 15:35:00,87.14,87.49,87.13,87.47,54541.0,81.5658,81.8934,81.5564,81.8747,54541.0
2020-04-14 15:40:00,87.48,87.57,87.44,87.45,62122.0,81.8841,81.9683,81.8466,81.856,62122.0
2020-04-14 15:45:00,87.46,87.67,87.39,87.62,80423.0,81.8653,82.0619,81.7998,82.0151,80423.0
2020-04-14 15:50:00,87.6,87.72,87.29,87.48,126404.0,81.9964,82.1087,81.7062,81.8841,126404.0
2020-04-14 15:55:00,87.46,87.53,87.27,87.5,213718.0,81.8653,81.9309,81.6875,81.9028,213718.0
2020-04-15 09:30:00,84.87,85.08,84.5,84.64,252019.0,79.441,79.6376,79.0947,79.2257,252019.0
2020-04-15 09:35:00,84.64,85.17,84.59,85.06,46919.0,79.2257,79.7218,79.1789,79.6189,46919.0
2020-04-15 09:40:00,85.01,85.06,84.29,84.36,83106.0,79.5721,79.6189,78.8981,78.9636,83106.0
2020-04-15 09:45:00,84.34,84.6,84.27,84.55,52725.0,78.9449,79.1883,78.8794,79.1415,52725.0
2020-04-15 09:50:00,84.51,84.66,84.26,84.66,47005.0,79.104,79.2444,78.87,79.2444,47005.0
2020-04-15 09:55:00,84.66,84.99,84.47,84.93,54230.0,79.2444,79.5533,79.0666,79.4972,54230.0
2020-04-15 10:00:00,84.95,85.11,84.89,84.97,60789.0,79.5159,79.6657,79.4597,79.5346,60789.0
2020-04-15 10:05:00,84.94,84.97,84.69,84.83,51122.0,79.5065,79.5346,79.2725,79.4036,51122.0
2020-04-15 10:10:00,84.81,84.91,84.67,84.73,47019.0,79.3848,79.4785,79.2538,79.31,47019.0
2020-04-15 10:15:00,84.75,84.82,84.31,84.34,56283.0,79.3287,79.3942,78.9168,78.9449,56283.0
2020-04-15 10:20:00,84.34,84.39,84.12,84.36,82731.0,78.9449,78.9917,78.739,78.9636,82731.0
2020-04-15 10:25:00,84.35,84.4,84.26,84.33,80646.0,78.9543,79.0011,78.87,78.9356,80646.0
2020-04-15 10:30:00,84.31,84.53,84.27,84.4,78179.0,78.9168,79.1228,78.8794,79.0011,78179.0
2020-04-15 10:35:00,84.38,84.53,84.21,84.29,71136.0,78.9824,79.1228,78.8232,78.8981,71136.0
2020-04-15 10:40:00,84.3,84.41,84.14,84.28,49455.0,78.9075,79.0104,78.7577,78.8888,49455.0
2020-04-15 10:45:00,84.29,84.48,84.25,84.37,97982.0,78.8981,79.076,78.8607,78.973,97982.0
2020-04-15 10:50:00,84.38,84.47,84.11,84.29,99700.0,78.9824,79.0666,78.7296,78.8981,99700.0
2020-04-15 10:55:00,84.29,84.46,84.2,84.36,57109.0,78.8981,79.0572,78.8139,78.9636,57109.0
2020-04-15 11:00:00,84.38,84.44,84.27,84.3,32242.0,78.9824,79.0385,78.8794,78.9075,32242.0
2020-04-15 11:05:00,84.3,84.3,84.11,84.12,80113.0,78.9075,78.9075,78.7296,78.739,80113.0
2020-04-15 11:10:00,84.12,84.12,83.91,84.0,114797.0,78.739,78.739,78.5424,78.6267,114797.0
2020-04-15 11:15:00,84.02,84.08,83.81,83.87,194432.0,78.6454,78.7015,78.4488,78.505,194432.0
2020-04-15 11:20:00,83.85,83.89,83.71,83.81,111966.0,78.4863,78.5237,78.3552,78.4488,111966.0
2020-04-15 11:25:00,83.81,84.0,83.78,83.91,79354.0,78.4488,78.6267,78.4207,78.5424,79354.0
2020-04-15 11:30:00,83.91,84.12,83.88,84.07,77737.0,78.5424,78.739,78.5143,78.6922,77737.0
2020-04-15 11:35:00,84.06,84.16,83.98,84.14,67233.0,78.6828,78.7764,78.6079,78.7577,67233.0
2020-04-15 11:40:00,84.15,84.23,83.97,84.08,60821.0,78.7671,78.842,78.5986,78.7015,60821.0
2020-04-15 11:45:00,84.08,84.31,84.04,84.23,42493.0,78.7015,78.9168,78.6641,78.842,42493.0
2020-04-15 11:50:00,84.26,84.33,84.23,84.23,56743.0,78.87,78.9356,78.842,78.842,56743.0
2020-04-15 11:55:00,84.21,84.31,84.02,84.05,35127.0,78.8232,78.9168,78.6454,78.6735,35127.0
2020-04-15 12:00:00,84.03,84.28,83.94,84.28,46340.0,78.6547,78.8888,78.5705,78.8888,46340.0
2020-04-15 12:05:00,84.26,84.41,84.22,84.25,49395.0,78.87,79.0104,78.8326,78.8607,49395.0
2020-04-15 12:10:00,84.26,84.4,84.25,84.4,26018.0,78.87,79.0011,78.8607,79.0011,26018.0
2020-04-15 12:15:00,84.39,84.52,84.38,84.43,46227.0,78.9917,79.1134,78.9824,79.0292,46227.0
2020-04-15 12:20:00,84.44,84.63,84.44,84.6,63250.0,79.0385,79.2164,79.0385,79.1883,63250.0
2020-04-15 12:25:00,84.59,84.8,84.55,84.77,48770.0,79.1789,79.3755,79.1415,79.3474,48770.0
2020-04-15 12:30:00,84.77,84.97,84.76,84.96,48541.0,79.3474,79.5346,79.338,79.5253,48541.0
2020-04-15 12:35:00,84.97,85.08,84.95,85.0,48401.0,79.5346,79.6376,79.5159,79.5627,48401.0
2020-04-15 12:40:00,85.0,85.24,84.88,85.22,61651.0,79.5627,79.7873,79.4504,79.7686,61651.0
2020-04-15 12:45:00,85.22,85.23,85.03,85.14,40968.0,79.7686,79.778,79.5908,79.6937,40968.0
2020-04-15 12:50:00,85.14,85.26,85.14,85.22,68518.0,79.6937,79.8061,79.6937,79.7686,68518.0
2020-04-15 12:55:00,85.22,85.22,84.96,85.11,79615.0,79.7686,79.7686,79.5253,79.6657,79615.0
2020-04-15 13:00:00,85.09,85.12,85.03,85.09,38599.0,79.6469,79.675,79.5908,79.6469,38599.0
2020-04-15 13:05:00,85.09,85.2,84.98,85.18,48181.0,79.6469,79.7499,79.544,79.7312,48181.0
2020-04-15 13:10:00,85.18,85.27,85.08,85.22,96853.0,79.7312,79.8154,79.6376,79.7686,96853.0
2020-04-15 13:15:00,85.22,85.42,85.2,85.37,46809.0,79.7686,79.9558,79.7499,79.909,46809.0
2020-04-15 13:20:00,85.36,85.38,85.19,85.2,35894.0,79.8997,79.9184,79.7405,79.7499,35894.0
2020-04-15 13:25:00,85.2,85.28,85.1,85.2,23557.0,79.7499,79.8248,79.6563,79.7499,23557.0
2020-04-15 13:30:00,85.2,85.21,84.92,84.93,35997.0,79.7499,79.7593,79.4878,79.4972,35997.0
2020-04-15 13:35:00,84.94,84.98,84.71,84.74,30078.0,79.5065,79.544,79.2912,79.3193,30078.0
2020-04-15 13:40:00,84.74,84.78,84.64,84.68,34519.0,79.3193,79.3568,79.2257,79.2632,34519.0
2020-04-15 13:45:00,84.68,84.94,84.64,84.83,56334.0,79.2632,79.5065,79.2257,79.4036,56334.0
2020-04-15 13:50:00,84.83,84.86,84.66,84.67,61496.0,79.4036,79.4317,79.2444,79.2538,61496.0
2020-04-15 13:55:00,84.69,84.77,84.63,84.74,67615.0,79.2725,79.3474,79.2164,79.3193,67615.0
2020-04-15 14:00:00,84.75,85.2,84.75,85.19,37444.0,79.3287,79.7499,79.3287,79.7405,37444.0
2020-04-15 14:05:00,85.19,85.21,85.05,85.06,28835.0,79.7405,79.7593,79.6095,79.6189,28835.0
2020-04-15 14:10:00,85.07,85.28,84.98,85.27,32466.0,79.6282,79.8248,79.544,79.8154,32466.0
2020-04-15 14:15:00,85.28,85.41,85.22,85.38,28777.0,79.8248,79.9465,79.7686,79.9184,28777.0
2020-04-15 14:20:00,85.38,85.55,85.37,85.47,52625.0,79.9184,80.0775,79.909,80.0026,52625.0
2020-04-15 14:25:00,85.47,85.56,85.34,85.56,58435.0,80.0026,80.0869,79.8809,80.0869,58435.0
2020-04-15 14:30:00,85.58,85.69,85.54,85.68,51017.0,80.1056,80.2086,80.0682,80.1992,51017.0
2020-04-15 14:35:00,85.68,85.88,85.64,85.81,50730.0,80.1992,80.3864,80.1618,80.3209,50730.0
2020-04-15 14:40:00,85.81,85.82,85.47,85.47,45144.0,80.3209,80.3302,80.0026,80.0026,45144.0
2020-04-15 14:45:00,85.48,85.49,85.28,85.33,39129.0,80.012,80.0214,79.8248,79.8716,39129.0
2020-04-15 14:50:00,85.32,85.34,85.22,85.23,21721.0,79.8622,79.8809,79.7686,79.778,21721.0
2020-04-15 14:55:00,85.22,85.47,85.21,85.47,35994.0,79.7686,80.0026,79.7593,80.0026,35994.0
2020-04-15 15:00:00,85.46,85.46,85.22,85.24,28373.0,79.9933,79.9933,79.7686,79.7873,28373.0
2020-04-15 15:05:00,85.24,85.25,85.0,85.04,30517.0,79.7873,79.7967,79.5627,79.6001,30517.0
2020-04-15 15:10:00,85.01,85.01,84.88,84.88,28763.0,79.5721,79.5721,79.4504,79.4504,28763.0
2020-04-15 15:15:00,84.9,85.21,84.87,85.14,73396.0,79.4691,79.7593,79.441,79.6937,73396.0
2020-04-15 15:20:00,85.14,85.17,85.06,85.1,40625.0,79.6937,79.7218,79.6189,79.6563,40625.0
2020-04-15 15:25:00,85.09,85.09,84.88,85.06,65876.0,79.6469,79.6469,79.4504,79.6189,65876.0
2020-04-15 15:30:00,85.06,85.14,84.83,84.92,73715.0,79.6189,79.6937,79.4036,79.4878,73715.0
2020-04-15 15:35:00,84.93,84.96,84.84,84.91,76855.0,79.4972,79.5253,79.4129,79.4785,76855.0
2020-04-15 15:40:00,84.9,85.02,84.82,84.97,119920.0,79.4691,79.5814,79.3942,79.5346,119920.0
2020-04-15 15:45:00,84.96,85.17,84.96,85.1,78896.0,79.5253,79.7218,79.5253,79.6563,78896.0
2020-04-15 15:50:00,85.09,85.11,84.76,84.79,147618.0,79.6469,79.6657,79.338,79.3661,147618.0
2020-04-15 15:55:00,84.79,85.16,84.79,85.09,227064.0,79.3661,79.7125,79.3661,79.6469,227064.0
2020-04-16 09:30:00,85.43,85.91,85.12,85.17,200077.0,79.9652,80.4145,79.675,79.7218,200077.0
2020-04-16 09:35:00,85.19,85.23,84.79,84.89,50556.0,79.7405,79.778,79.3661,79.4597,50556.0
2020-04-16 09:40:00,84.89,85.13,84.81,85.03,43829.0,79.4597,79.6844,79.3848,79.5908,43829.0
2020-04-16 09:45:00,85.03,85.19,84.63,84.71,53835.0,79.5908,79.7405,79.2164,79.2912,53835.0
2020-04-16 09:50:00,84.68,84.88,84.66,84.85,25752.0,79.2632,79.4504,79.2444,79.4223,25752.0
2020-04-16 09:55:00,84.86,84.96,84.66,84.7,39524.0,79.4317,79.5253,79.2444,79.2819,39524.0
2020-04-16 10:00:00,84.73,84.91,84.55,84.58,39958.0,79.31,79.4785,79.1415,79.1696,39958.0
2020-04-16 10:05:00,84.58,84.96,84.58,84.91,61950.0,79.1696,79.5253,79.1696,79.4785,61950.0
2020-04-16 10:10:00,84.93,85.23,84.88,85.19,86489.0,79.4972,79.778,79.4504,79.7405,86489.0
2020-04-16 10:15:00,85.19,85.44,85.18,85.31,63183.0,79.7405,79.9745,79.7312,79.8529,63183.0
2020-04-16 10:20:00,85.3,85.3,85.11,85.27,59333.0,79.8435,79.8435,79.6657,79.8154,59333.0
2020-04-16 10:25:00,85.27,85.32,85.01,85.13,50941.0,79.8154,79.8622,79.5721,79.6844,50941.0
2020-04-16 10:30:00,85.13,85.18,84.85,84.94,53857.0,79.6844,79.7312,79.4223,79.5065,53857.0
2020-04-16 10:35:00,84.94,85.12,84.92,85.05,88248.0,79.5065,79.675,79.4878,79.6095,88248.0
2020-04-16 10:40:00,85.06,85.58,85.02,85.5,151270.0,79.6189,80.1056,79.5814,80.0307,151270.0
2020-04-16 10:45:00,85.5,85.62,85.23,85.62,51367.0,80.0307,80.143,79.778,80.143,51367.0
2020-04-16 10:50:00,85.61,85.63,85.11,85.23,48693.0,80.1337,80.1524,79.6657,79.778,48693.0
2020-04-16 10:55:00,85.26,85.6,85.21,85.54,62442.0,79.8061,80.1243,79.7593,80.0682,62442.0
2020-04-16 11:00:00,85.59,85.59,85.38,85.56,50667.0,80.115,80.115,79.9184,80.0869,50667.0
2020-04-16 11:05:00,85.57,85.98,85.53,85.98,55618.0,80.0962,80.48,80.0588,80.48,55618.0
2020-04-16 11:10:00,85.98,86.03,85.86,85.9,64187.0,80.48,80.5268,80.3677,80.4051,64187.0
2020-04-16 11:15:00,85.93,86.19,85.91,86.19,77792.0,80.4332,80.6766,80.4145,80.6766,77792.0
2020-04-16 11:20:00,86.18,86.53,86.11,86.34,93388.0,80.6672,80.9948,80.6017,80.817,93388.0
2020-04-16 11:25:00,86.34,86.43,86.23,86.25,53038.0,80.817,80.9012,80.714,80.7327,53038.0
2020-04-16 11:30:00,86.25,86.25,85.96,85.96,57751.0,80.7327,80.7327,80.4613,80.4613,57751.0
2020-04-16 11:35:00,85.94,86.0,85.82,85.95,103579.0,80.4426,80.4987,80.3302,80.4519,103579.0
2020-04-16 11:40:00,85.98,86.05,85.84,85.92,57455.0,80.48,80.5455,80.349,80.4238,57455.0
2020-04-16 11:45:00,85.94,86.02,85.82,85.98,22595.0,80.4426,80.5174,80.3302,80.48,22595.0
2020-04-16 11:50:00,85.99,86.22,85.94,86.15,60459.0,80.4894,80.7047,80.4426,80.6391,60459.0
2020-04-16 11:55:00,86.14,86.32,86.05,86.25,52648.0,80.6298,80.7983,80.5455,80.7327,52648.0
2020-04-16 12:00:00,86.24,86.32,85.83,85.92,21544.0,80.7234,80.7983,80.3396,80.4238,21544.0
2020-04-16 12:05:00,85.92,85.93,85.77,85.83,40233.0,80.4238,80.4332,80.2834,80.3396,40233.0
2020-04-16 12:10:00,85.84,85.9,85.74,85.74,45227.0,80.349,80.4051,80.2554,80.2554,45227.0
2020-04-16 12:15:00,85.75,85.76,85.5,85.61,56201.0,80.2647,80.2741,80.0307,80.1337,56201.0
2020-04-16 12:20:00,85.61,85.7,85.51,85.61,47435.0,80.1337,80.2179,80.0401,80.1337,47435.0
2020-04-16 12:25:00,85.61,85.7,85.47,85.5,59927.0,80.1337,80.2179,80.0026,80.0307,59927.0
2020-04-16 12:30:00,85.48,85.48,85.14,85.25,37615.0,80.012,80.012,79.6937,79.7967,37615.0
2020-04-16 12:35:00,85.23,85.39,85.16,85.35,87841.0,79.778,79.9277,79.7125,79.8903,87841.0
2020-04-16 12:40:00,85.34,85.66,85.29,85.66,57037.0,79.8809,80.1805,79.8341,80.1805,57037.0
2020-04-16 12:45:00,85.64,85.7,85.54,85.62,45060.0,80.1618,80.2179,80.0682,80.143,45060.0
2020-04-16 12:50:00,85.61,85.7,85.55,85.62,49849.0,80.1337,80.2179,80.0775,80.143,49849.0
2020-04-16 12:55:00,85.61,85.73,85.51,85.56,34828.0,80.1337,80.246,80.0401,80.0869,34828.0
2020-04-16 13:00:00,85.54,85.63,85.49,85.5,101586.0,80.0682,80.1524,80.0214,80.0307,101586.0
2020-04-16 13:05:00,85.48,85.59,85.41,85.42,34462.0,80.012,80.115,79.9465,79.9558,34462.0
2020-04-16 13:10:00,85.43,85.49,85.2,85.37,35943.0,79.9652,80.0214,79.7499,79.909,35943.0
2020-04-16 13:15:00,85.36,85.46,85.22,85.25,27568.0,79.8997,79.9933,79.7686,79.7967,27568.0
2020-04-16 13:20:00,85.26,85.36,85.21,85.28,17126.0,79.8061,79.8997,79.7593,79.8248,17126.0
2020-04-16 13:25:00,85.29,85.41,85.26,85.41,15053.0,79.8341,79.9465,79.8061,79.9465,15053.0
2020-04-16 13:30:00,85.4,85.43,85.32,85.4,23946.0,79.9371,79.9652,79.8622,79.9371,23946.0
2020-04-16 13:35:00,85.41,85.51,85.34,85.41,29209.0,79.9465,80.0401,79.8809,79.9465,29209.0
2020-04-16 13:40:00,85.41,85.64,85.38,85.63,23306.0,79.9465,80.1618,79.9184,80.1524,23306.0
2020-04-16 13:45:00,85.62,85.76,85.6,85.7,45734.0,80.143,80.2741,80.1243,80.2179,45734.0
2020-04-16 13:50:00,85.7,85.73,85.56,85.7,298867.0,80.2179,80.246,80.0869,80.2179,298867.0
2020-04-16 13:55:00,85.7,85.91,85.7,85.85,112522.0,80.2179,80.4145,80.2179,80.3583,112522.0
2020-04-16 14:00:00,85.87,85.87,85.66,85.72,46738.0,80.377,80.377,80.1805,80.2366,46738.0
2020-04-16 14:05:00,85.72,85.97,85.7,85.95,22571.0,80.2366,80.4706,80.2179,80.4519,22571.0
2020-04-16 14:10:00,85.97,85.99,85.83,85.92,25664.0,80.4706,80.4894,80.3396,80.4238,25664.0
2020-04-16 14:15:00,85.93,86.03,85.84,85.95,35265.0,80.4332,80.5268,80.349,80.4519,35265.0
2020-04-16 14:20:00,85.95,86.01,85.87,85.95,51849.0,80.4519,80.5081,80.377,80.4519,51849.0
2020-04-16 14:25:00,85.95,86.08,85.92,85.98,98133.0,80.4519,80.5736,80.4238,80.48,98133.0
2020-04-16 14:30:00,85.98,86.08,85.95,86.01,42856.0,80.48,80.5736,80.4519,80.5081,42856.0
2020-04-16 14:35:00,86.0,86.2,85.96,86.1,41646.0,80.4987,80.6859,80.4613,80.5923,41646.0
2020-04-16 14:40:00,86.1,86.18,86.1,86.16,50041.0,80.5923,80.6672,80.5923,80.6485,50041.0
2020-04-16 14:45:00,86.16,86.19,86.01,86.08,41801.0,80.6485,80.6766,80.5081,80.5736,41801.0
2020-04-16 14:50:00,86.09,86.13,85.98,86.09,97482.0,80.583,80.6204,80.48,80.583,97482.0
2020-04-16 14:55:00,86.11,86.38,86.11,86.35,38021.0,80.6017,80.8544,80.6017,80.8263,38021.0
2020-04-16 15:00:00,86.35,86.39,86.07,86.12,102544.0,80.8263,80.8638,80.5642,80.6111,102544.0
2020-04-16 15:05:00,86.11,86.19,86.1,86.12,61631.0,80.6017,80.6766,80.5923,80.6111,61631.0
2020-04-16 15:10:00,86.12,86.17,86.0,86.06,67238.0,80.6111,80.6579,80.4987,80.5549,67238.0
2020-04-16 15:15:00,86.05,86.16,86.0,86.04,56718.0,80.5455,80.6485,80.4987,80.5362,56718.0
2020-04-16 15:20:00,86.05,86.18,86.0,86.17,44669.0,80.5455,80.6672,80.4987,80.6579,44669.0
2020-04-16 15:25:00,86.17,86.27,86.06,86.17,38291.0,80.6579,80.7515,80.5549,80.6579,38291.0
2020-04-16 15:30:00,86.16,86.28,86.09,86.25,48152.0,80.6485,80.7608,80.583,80.7327,48152.0
2020-04-16 15:35:00,86.25,86.39,86.24,86.33,116720.0,80.7327,80.8638,80.7234,80.8076,116720.0
2020-04-16 15:40:00,86.33,86.38,86.21,86.25,91763.0,80.8076,80.8544,80.6953,80.7327,91763.0
2020-04-16 15:45:00,86.26,86.32,86.24,86.25,117394.0,80.7421,80.7983,80.7234,80.7327,117394.0
2020-04-16 15:50:00,86.25,86.36,86.14,86.32,204767.0,80.7327,80.8357,80.6298,80.7983,204767.0
2020-04-16 15:55:00,86.32,86.38,86.28,86.31,352489.0,80.7983,80.8544,80.7608,80.7889,352489.0
2020-04-17 09:30:00,89.0,89.61,88.75,89.52,537618.0,83.3068,83.8778,83.0728,83.7936,537618.0
2020-04-17 09:35:00,89.5,90.0,89.4,89.9,199989.0,83.7748,84.2429,83.6812,84.1493,199989.0
2020-04-17 09:40:00,89.92,89.92,89.46,89.75,123120.0,84.168,84.168,83.7374,84.0088,123120.0
2020-04-17 09:45:00,89.78,90.18,89.72,89.99,328375.0,84.0369,84.4113,83.9808,84.2335,328375.0
2020-04-17 09:50:00,90.01,90.01,89.5,89.7,114914.0,84.2522,84.2522,83.7748,83.962,114914.0
2020-04-17 09:55:00,89.7,90.22,89.7,90.2,92097.0,83.962,84.4488,83.962,84.4301,92097.0
2020-04-17 10:00:00,90.19,90.25,89.68,89.86,103647.0,84.4207,84.4769,83.9433,84.1118,103647.0
2020-04-17 10:05:00,89.88,89.99,89.65,89.91,81678.0,84.1305,84.2335,83.9152,84.1586,81678.0
2020-04-17 10:10:00,89.92,90.08,89.46,89.51,139766.0,84.168,84.3177,83.7374,83.7842,139766.0
2020-04-17 10:15:00,89.53,89.81,89.48,89.6,107734.0,83.8029,84.065,83.7561,83.8684,107734.0
2020-04-17 10:20:00,89.58,89.62,88.78,88.86,121234.0,83.8497,83.8872,83.1009,83.1758,121234.0
2020-04-17 10:25:00,88.86,89.1,88.77,88.77,37970.0,83.1758,83.4004,83.0915,83.0915,37970.0
2020-04-17 10:30:00,88.78,88.84,88.36,88.65,75172.0,83.1009,83.1571,82.7078,82.9792,75172.0
2020-04-17 10:35:00,88.64,88.95,88.5,88.92,59307.0,82.9699,83.26,82.8388,83.2319,59307.0
2020-04-17 10:40:00,88.92,88.99,88.69,88.77,75222.0,83.2319,83.2975,83.0167,83.0915,75222.0
2020-04-17 10:45:00,88.81,88.85,88.45,88.48,65363.0,83.129,83.1664,82.792,82.8201,65363.0
2020-04-17 10:50:00,88.48,88.6,88.39,88.55,43104.0,82.8201,82.9324,82.7358,82.8856,43104.0
2020-04-17 10:55:00,88.55,88.67,88.49,88.67,25721.0,82.8856,82.9979,82.8294,82.9979,25721.0
2020-04-17 11:00:00,88.64,88.8,88.55,88.7,28593.0,82.9699,83.1196,82.8856,83.026,28593.0
2020-04-17 11:05:00,88.68,88.93,88.6,88.84,46216.0,83.0073,83.2413,82.9324,83.1571,46216.0
2020-04-17 11:10:00,88.85,89.04,88.77,89.01,77087.0,83.1664,83.3443,83.0915,83.3162,77087.0
2020-04-17 11:15:00,89.02,89.06,88.74,88.94,44030.0,83.3255,83.363,83.0635,83.2507,44030.0
2020-04-17 11:20:00,88.93,88.98,88.82,88.94,32403.0,83.2413,83.2881,83.1383,83.2507,32403.0
2020-04-17 11:25:00,88.96,88.99,88.61,88.76,25343.0,83.2694,83.2975,82.9418,83.0822,25343.0
2020-04-17 11:30:00,88.77,89.07,88.76,89.07,42022.0,83.0915,83.3723,83.0822,83.3723,42022.0
2020-04-17 11:35:00,89.08,89.1,88.92,89.01,47115.0,83.3817,83.4004,83.2319,83.3162,47115.0
2020-04-17 11:40:00,89.05,89.13,88.92,88.92,50573.0,83.3536,83.4285,83.2319,83.2319,50573.0
2020-04-17 11:45:00,88.99,89.25,88.95,89.2,51937.0,83.2975,83.5408,83.26,83.494,51937.0
2020-04-17 11:50:00,89.19,89.3,89.12,89.23,36173.0,83.4847,83.5876,83.4191,83.5221,36173.0
2020-04-17 11:55:00,89.25,89.26,88.97,89.11,23636.0,83.5408,83.5502,83.2787,83.4098,23636.0
2020-04-17 12:00:00,89.12,89.15,89.01,89.1,20267.0,83.4191,83.4472,83.3162,83.4004,20267.0
2020-04-17 12:05:00,89.1,89.19,89.04,89.05,34932.0,83.4004,83.4847,83.3443,83.3536,34932.0
2020-04-17 12:10:00,89.04,89.19,88.96,89.14,35950.0,83.3443,83.4847,83.2694,83.4379,35950.0
2020-04-17 12:15:00,89.15,89.29,89.11,89.25,30208.0,83.4472,83.5783,83.4098,83.5408,30208.0
2020-04-17 12:20:00,89.25,89.28,89.01,89.02,25669.0,83.5408,83.5689,83.3162,83.3255,25669.0
2020-04-17 12:25:00,89.03,89.05,88.9,88.96,40829.0,83.3349,83.3536,83.2132,83.2694,40829.0
2020-04-17 12:30:00,88.96,89.03,88.93,88.99,25861.0,83.2694,83.3349,83.2413,83.2975,25861.0
2020-04-17 12:35:00,88.98,89.24,88.96,89.18,62715.0,83.2881,83.5315,83.2694,83.4753,62715.0
2020-04-17 12:40:00,89.17,89.18,88.98,89.12,56673.0,83.4659,83.4753,83.2881,83.4191,56673.0
2020-04-17 12:45:00,89.13,89.14,88.92,89.05,47657.0,83.4285,83.4379,83.2319,83.3536,47657.0
2020-04-17 12:50:00,89.06,89.54,89.05,89.53,111354.0,83.363,83.8123,83.3536,83.8029,111354.0
2020-04-17 12:55:00,89.54,89.61,89.37,89.42,36723.0,83.8123,83.8778,83.6532,83.7,36723.0
2020-04-17 13:00:00,89.41,89.58,89.38,89.43,69842.0,83.6906,83.8497,83.6625,83.7093,69842.0
2020-04-17 13:05:00,89.43,89.63,89.38,89.62,32813.0,83.7093,83.8965,83.6625,83.8872,32813.0
2020-04-17 13:10:00,89.61,89.61,89.45,89.49,35444.0,83.8778,83.8778,83.728,83.7655,35444.0
2020-04-17 13:15:00,89.49,89.63,89.47,89.62,45236.0,83.7655,83.8965,83.7468,83.8872,45236.0
2020-04-17 13:20:00,89.59,89.59,89.39,89.48,59252.0,83.8591,83.8591,83.6719,83.7561,59252.0
2020-04-17 13:25:00,89.48,89.62,89.48,89.48,45886.0,83.7561,83.8872,83.7561,83.7561,45886.0
2020-04-17 13:30:00,89.49,89.61,89.48,89.54,33340.0,83.7655,83.8778,83.7561,83.8123,33340.0
2020-04-17 13:35:00,89.57,89.7,89.54,89.64,42338.0,83.8404,83.962,83.8123,83.9059,42338.0
2020-04-17 13:40:00,89.64,89.7,89.61,89.64,35555.0,83.9059,83.962,83.8778,83.9059,35555.0
2020-04-17 13:45:00,89.65,89.65,89.45,89.48,60433.0,83.9152,83.9152,83.728,83.7561,60433.0
2020-04-17 13:50:00,89.5,89.54,89.43,89.53,35939.0,83.7748,83.8123,83.7093,83.8029,35939.0
2020-04-17 13:55:00,89.52,89.6,89.37,89.42,61012.0,83.7936,83.8684,83.6532,83.7,61012.0
2020-04-17 14:00:00,89.41,89.45,89.23,89.3,92820.0,83.6906,83.728,83.5221,83.5876,92820.0
2020-04-17 14:05:00,89.31,89.47,89.26,89.42,28786.0,83.597,83.7468,83.5502,83.7,28786.0
2020-04-17 14:10:00,89.44,89.53,89.27,89.36,31251.0,83.7187,83.8029,83.5596,83.6438,31251.0
2020-04-17 14:15:00,89.36,89.55,89.35,89.53,28584.0,83.6438,83.8216,83.6344,83.8029,28584.0
2020-04-17 14:20:00,89.51,89.55,89.44,89.44,23913.0,83.7842,83.8216,83.7187,83.7187,23913.0
2020-04-17 14:25:00,89.45,89.48,89.38,89.38,22501.0,83.728,83.7561,83.6625,83.6625,22501.0
2020-04-17 14:30:00,89.38,89.39,89.21,89.27,63294.0,83.6625,83.6719,83.5034,83.5596,63294.0
2020-04-17 14:35:00,89.26,89.34,89.1,89.31,32942.0,83.5502,83.6251,83.4004,83.597,32942.0
2020-04-17 14:40:00,89.31,89.45,89.23,89.35,44536.0,83.597,83.728,83.5221,83.6344,44536.0
2020-04-17 14:45:00,89.35,89.36,89.26,89.32,27683.0,83.6344,83.6438,83.5502,83.6064,27683.0
2020-04-17 14:50:00,89.32,89.33,89.05,89.05,42138.0,83.6064,83.6157,83.3536,83.3536,42138.0
2020-04-17 14:55:00,89.06,89.29,89.05,89.22,27888.0,83.363,83.5783,83.3536,83.5127,27888.0
2020-04-17 15:00:00,89.21,89.26,89.08,89.1,39730.0,83.5034,83.5502,83.3817,83.4004,39730.0
2020-04-17 15:05:00,89.09,89.12,88.94,89.03,45642.0,83.3911,83.4191,83.2507,83.3349,45642.0
2020-04-17 15:10:00,89.04,89.15,88.99,89.08,60593.0,83.3443,83.4472,83.2975,83.3817,60593.0
2020-04-17 15:15:00,89.11,89.23,89.07,89.2,42898.0,83.4098,83.5221,83.3723,83.494,42898.0
2020-04-17 15:20:00,89.2,89.24,89.07,89.08,56228.0,83.494,83.5315,83.3723,83.3817,56228.0
2020-04-17 15:25:00,89.09,89.25,89.08,89.15,45964.0,83.3911,83.5408,83.3817,83.4472,45964.0
2020-04-17 15:30:00,89.15,89.41,89.14,89.28,129244.0,83.4472,83.6906,83.4379,83.5689,129244.0
2020-04-17 15:35:00,89.29,89.38,89.12,89.32,92071.0,83.5783,83.6625,83.4191,83.6064,92071.0
2020-04-17 15:40:00,89.32,89.52,89.31,89.46,69056.0,83.6064,83.7936,83.597,83.7374,69056.0
2020-04-17 15:45:00,89.46,89.69,89.43,89.58,95806.0,83.7374,83.9527,83.7093,83.8497,95806.0
2020-04-17 15:50:00,89.68,89.99,89.59,89.95,220131.0,83.9433,84.2335,83.8591,84.1961,220131.0
2020-04-17 15:55:00,89.95,89.99,89.77,89.9,339269.0,84.1961,84.2335,84.0276,84.1493,339269.0
2020-04-20 09:30:00,88.43,88.45,88.2,88.32,260838.0,82.7733,82.792,82.558,82.6703,260838.0
2020-04-20 09:35:00,88.32,88.44,88.23,88.28,98577.0,82.6703,82.7826,82.5861,82.6329,98577.0
2020-04-20 09:40:00,88.28,88.69,88.25,88.53,64843.0,82.6329,83.0167,82.6048,82.8669,64843.0
2020-04-20 09:45:00,88.56,89.0,88.56,88.83,45163.0,82.895,83.3068,82.895,83.1477,45163.0
2020-04-20 09:50:00,88.85,88.95,88.6,88.6,76286.0,83.1664,83.26,82.9324,82.9324,76286.0
2020-04-20 09:55:00,88.65,88.72,88.49,88.63,48169.0,82.9792,83.0447,82.8294,82.9605,48169.0
2020-04-20 10:00:00,88.64,88.72,88.37,88.47,62011.0,82.9699,83.0447,82.7171,82.8107,62011.0
2020-04-20 10:05:00,88.47,88.57,88.32,88.53,56741.0,82.8107,82.9043,82.6703,82.8669,56741.0
2020-04-20 10:10:00,88.53,88.6,88.37,88.48,63637.0,82.8669,82.9324,82.7171,82.8201,63637.0
2020-04-20 10:15:00,88.49,88.55,88.41,88.55,77577.0,82.8294,82.8856,82.7546,82.8856,77577.0
2020-04-20 10:20:00,88.53,88.81,88.53,88.79,63856.0,82.8669,83.129,82.8669,83.1103,63856.0
2020-04-20 10:25:00,88.8,88.98,88.58,88.58,51762.0,83.1196,83.2881,82.9137,82.9137,51762.0
2020-04-20 10:30:00,88.57,88.62,88.3,88.38,45771.0,82.9043,82.9511,82.6516,82.7265,45771.0
2020-04-20 10:35:00,88.38,88.45,88.11,88.14,66778.0,82.7265,82.792,82.4738,82.5018,66778.0
2020-04-20 10:40:00,88.13,88.43,88.1,88.32,66602.0,82.4925,82.7733,82.4644,82.6703,66602.0
2020-04-20 10:45:00,88.35,88.78,88.27,88.75,55077.0,82.6984,83.1009,82.6235,83.0728,55077.0
2020-04-20 10:50:00,88.75,88.99,88.74,88.77,61242.0,83.0728,83.2975,83.0635,83.0915,61242.0
2020-04-20 10:55:00,88.8,88.93,88.62,88.74,40307.0,83.1196,83.2413,82.9511,83.0635,40307.0
2020-04-20 11:00:00,88.73,88.99,88.73,88.91,47561.0,83.0541,83.2975,83.0541,83.2226,47561.0
2020-04-20 11:05:00,88.91,89.19,88.89,89.17,63714.0,83.2226,83.4847,83.2039,83.4659,63714.0
2020-04-20 11:10:00,89.18,89.3,89.02,89.06,78294.0,83.4753,83.5876,83.3255,83.363,78294.0
2020-04-20 11:15:00,89.06,89.27,89.05,89.06,78787.0,83.363,83.5596,83.3536,83.363,78787.0
2020-04-20 11:20:00,89.08,89.33,88.99,89.3,46627.0,83.3817,83.6157,83.2975,83.5876,46627.0
2020-04-20 11:25:00,89.3,89.43,89.23,89.37,57996.0,83.5876,83.7093,83.5221,83.6532,57996.0
2020-04-20 11:30:00,89.35,89.35,88.92,89.05,36430.0,83.6344,83.6344,83.2319,83.3536,36430.0
2020-04-20 11:35:00,89.05,89.4,89.05,89.39,59269.0,83.3536,83.6812,83.3536,83.6719,59269.0
2020-04-20 11:40:00,89.39,89.44,89.23,89.32,39976.0,83.6719,83.7187,83.5221,83.6064,39976.0
2020-04-20 11:45:00,89.31,89.33,89.06,89.08,36494.0,83.597,83.6157,83.363,83.3817,36494.0
2020-04-20 11:50:00,89.07,89.09,88.93,88.98,29278.0,83.3723,83.3911,83.2413,83.2881,29278.0
2020-04-20 11:55:00,88.96,89.01,88.85,89.01,25300.0,83.2694,83.3162,83.1664,83.3162,25300.0
2020-04-20 12:00:00,89.02,89.02,88.66,88.71,30081.0,83.3255,83.3255,82.9886,83.0354,30081.0
2020-04-20 12:05:00,88.72,88.83,88.69,88.8,29514.0,83.0447,83.1477,83.0167,83.1196,29514.0
2020-04-20 12:10:00,88.83,88.84,88.58,88.58,19711.0,83.1477,83.1571,82.9137,82.9137,19711.0
2020-04-20 12:15:00,88.59,88.65,88.5,88.56,23688.0,82.923,82.9792,82.8388,82.895,23688.0
2020-04-20 12:20:00,88.56,88.74,88.56,88.59,28271.0,82.895,83.0635,82.895,82.923,28271.0
2020-04-20 12:25:00,88.62,88.77,88.56,88.7,25372.0,82.9511,83.0915,82.895,83.026,25372.0
2020-04-20 12:30:00,88.71,88.75,88.6,88.75,19431.0,83.0354,83.0728,82.9324,83.0728,19431.0
2020-04-20 12:35:00,88.75,88.79,88.59,88.67,27938.0,83.0728,83.1103,82.923,82.9979,27938.0
2020-04-20 12:40:00,88.66,88.68,88.55,88.57,16519.0,82.9886,83.0073,82.8856,82.9043,16519.0
2020-04-20 12:45:00,88.57,88.7,88.56,88.66,21672.0,82.9043,83.026,82.895,82.9886,21672.0
2020-04-20 12:50:00,88.65,88.83,88.57,88.6,50206.0,82.9792,83.1477,82.9043,82.9324,50206.0
2020-04-20 12:55:00,88.6,88.88,88.58,88.84,37994.0,82.9324,83.1945,82.9137,83.1571,37994.0
2020-04-20 13:00:00,88.84,88.85,88.51,88.56,45626.0,83.1571,83.1664,82.8482,82.895,45626.0
2020-04-20 13:05:00,88.54,88.58,88.39,88.42,16538.0,82.8762,82.9137,82.7358,82.7639,16538.0
2020-04-20 13:10:00,88.42,88.45,88.22,88.26,36573.0,82.7639,82.792,82.5767,82.6142,36573.0
2020-04-20 13:15:00,88.26,88.47,88.25,88.46,40890.0,82.6142,82.8107,82.6048,82.8014,40890.0
2020-04-20 13:20:00,88.45,88.46,88.24,88.3,27856.0,82.792,82.8014,82.5954,82.6516,27856.0
2020-04-20 13:25:00,88.28,88.39,88.28,88.33,25168.0,82.6329,82.7358,82.6329,82.6797,25168.0
2020-04-20 13:30:00,88.34,88.37,88.15,88.25,30936.0,82.689,82.7171,82.5112,82.6048,30936.0
2020-04-20 13:35:00,88.25,88.25,88.07,88.2,30405.0,82.6048,82.6048,82.4363,82.558,30405.0
2020-04-20 13:40:00,88.19,88.43,88.19,88.37,27982.0,82.5486,82.7733,82.5486,82.7171,27982.0
2020-04-20 13:45:00,88.37,88.39,88.21,88.23,36240.0,82.7171,82.7358,82.5674,82.5861,36240.0
2020-04-20 13:50:00,88.24,88.29,88.1,88.15,42514.0,82.5954,82.6422,82.4644,82.5112,42514.0
2020-04-20 13:55:00,88.13,88.26,88.11,88.24,55232.0,82.4925,82.6142,82.4738,82.5954,55232.0
2020-04-20 14:00:00,88.23,88.35,88.17,88.29,51157.0,82.5861,82.6984,82.5299,82.6422,51157.0
2020-04-20 14:05:00,88.29,88.49,88.28,88.45,36738.0,82.6422,82.8294,82.6329,82.792,36738.0
2020-04-20 14:10:00,88.45,88.53,88.13,88.17,49212.0,82.792,82.8669,82.4925,82.5299,49212.0
2020-04-20 14:15:00,88.17,88.19,87.9,87.97,55427.0,82.5299,82.5486,82.2772,82.3427,55427.0
2020-04-20 14:20:00,87.98,88.01,87.84,87.88,32703.0,82.3521,82.3802,82.221,82.2585,32703.0
2020-04-20 14:25:00,87.91,87.94,87.66,87.68,30235.0,82.2865,82.3146,82.0525,82.0713,30235.0
2020-04-20 14:30:00,87.69,88.09,87.68,87.92,48688.0,82.0806,82.455,82.0713,82.2959,48688.0
2020-04-20 14:35:00,87.93,88.15,87.92,87.97,28253.0,82.3053,82.5112,82.2959,82.3427,28253.0
2020-04-20 14:40:00,87.96,88.1,87.91,88.02,33280.0,82.3333,82.4644,82.2865,82.3895,33280.0
2020-04-20 14:45:00,88.03,88.16,87.89,88.1,49847.0,82.3989,82.5206,82.2678,82.4644,49847.0
2020-04-20 14:50:00,88.12,88.13,87.9,87.91,40327.0,82.4831,82.4925,82.2772,82.2865,40327.0
2020-04-20 14:55:00,87.91,87.93,87.61,87.65,54690.0,82.2865,82.3053,82.0057,82.0432,54690.0
2020-04-20 15:00:00,87.67,87.96,87.67,87.72,58366.0,82.0619,82.3333,82.0619,82.1087,58366.0
2020-04-20 15:05:00,87.69,87.88,87.52,87.76,44200.0,82.0806,82.2585,81.9215,82.1461,44200.0
2020-04-20 15:10:00,87.79,87.95,87.71,87.84,41281.0,82.1742,82.324,82.0993,82.221,41281.0
2020-04-20 15:15:00,87.83,88.01,87.78,87.79,47616.0,82.2117,82.3802,82.1649,82.1742,47616.0
2020-04-20 15:20:00,87.8,88.04,87.8,88.01,53103.0,82.1836,82.4082,82.1836,82.3802,53103.0
2020-04-20 15:25:00,88.01,88.13,87.87,88.13,45530.0,82.3802,82.4925,82.2491,82.4925,45530.0
2020-04-20 15:30:00,88.12,88.25,88.03,88.23,92183.0,82.4831,82.6048,82.3989,82.5861,92183.0
2020-04-20 15:35:00,88.24,88.25,88.13,88.13,58934.0,82.5954,82.6048,82.4925,82.4925,58934.0
2020-04-20 15:40:00,88.14,88.26,88.03,88.22,64323.0,82.5018,82.6142,82.3989,82.5767,64323.0
2020-04-20 15:45:00,88.24,88.29,88.09,88.22,67376.0,82.5954,82.6422,82.455,82.5767,67376.0
2020-04-20 15:50:00,88.21,88.29,87.93,88.05,130990.0,82.5674,82.6422,82.3053,82.4176,130990.0
2020-04-20 15:55:00,88.04,88.14,87.84,87.9,266158.0,82.4082,82.5018,82.221,82.2772,266158.0
2020-04-21 09:30:00,85.99,86.55,85.75,86.21,251438.0,80.4894,81.0135,80.2647,80.6953,251438.0
2020-04-21 09:35:00,86.2,86.24,85.88,85.96,66798.0,80.6859,80.7234,80.3864,80.4613,66798.0
2020-04-21 09:40:00,85.95,86.14,85.84,85.9,61615.0,80.4519,80.6298,80.349,80.4051,61615.0
2020-04-21 09:45:00,85.9,86.35,85.81,86.18,53737.0,80.4051,80.8263,80.3209,80.6672,53737.0
2020-04-21 09:50:00,86.17,86.43,86.03,86.37,53359.0,80.6579,80.9012,80.5268,80.8451,53359.0
2020-04-21 09:55:00,86.37,86.9,86.35,86.67,75750.0,80.8451,81.3412,80.8263,81.1259,75750.0
2020-04-21 10:00:00,86.68,86.69,86.27,86.62,57820.0,81.1352,81.1446,80.7515,81.0791,57820.0
2020-04-21 10:05:00,86.63,86.63,86.23,86.26,32381.0,81.0884,81.0884,80.714,80.7421,32381.0
2020-04-21 10:10:00,86.25,86.49,86.19,86.48,55399.0,80.7327,80.9574,80.6766,80.948,55399.0
2020-04-21 10:15:00,86.48,86.64,86.44,86.59,74016.0,80.948,81.0978,80.9106,81.051,74016.0
2020-04-21 10:20:00,86.62,86.7,86.47,86.7,39996.0,81.0791,81.1539,80.9387,81.1539,39996.0
2020-04-21 10:25:00,86.64,86.77,86.47,86.62,35128.0,81.0978,81.2195,80.9387,81.0791,35128.0
2020-04-21 10:30:00,86.65,86.72,86.41,86.52,39935.0,81.1071,81.1727,80.8825,80.9855,39935.0
2020-04-21 10:35:00,86.52,86.52,86.27,86.28,30736.0,80.9855,80.9855,80.7515,80.7608,30736.0
2020-04-21 10:40:00,86.26,86.38,86.1,86.28,36436.0,80.7421,80.8544,80.5923,80.7608,36436.0
2020-04-21 10:45:00,86.25,86.26,85.76,85.78,55233.0,80.7327,80.7421,80.2741,80.2928,55233.0
2020-04-21 10:50:00,85.8,85.95,85.77,85.9,46648.0,80.3115,80.4519,80.2834,80.4051,46648.0
2020-04-21 10:55:00,85.9,85.98,85.65,85.84,76053.0,80.4051,80.48,80.1711,80.349,76053.0
2020-04-21 11:00:00,85.81,85.88,85.59,85.61,68704.0,80.3209,80.3864,80.115,80.1337,68704.0
2020-04-21 11:05:00,85.61,85.71,85.51,85.65,62252.0,80.1337,80.2273,80.0401,80.1711,62252.0
2020-04-21 11:10:00,85.63,85.67,85.43,85.44,49720.0,80.1524,80.1898,79.9652,79.9745,49720.0
2020-04-21 11:15:00,85.42,85.69,85.3,85.69,75154.0,79.9558,80.2086,79.8435,80.2086,75154.0
2020-04-21 11:20:00,85.7,85.83,85.5,85.5,50763.0,80.2179,80.3396,80.0307,80.0307,50763.0
2020-04-21 11:25:00,85.5,85.61,85.31,85.42,50431.0,80.0307,80.1337,79.8529,79.9558,50431.0
2020-04-21 11:30:00,85.4,85.66,85.33,85.35,34635.0,79.9371,80.1805,79.8716,79.8903,34635.0
2020-04-21 11:35:00,85.34,85.49,85.24,85.43,55164.0,79.8809,80.0214,79.7873,79.9652,55164.0
2020-04-21 11:40:00,85.45,85.45,85.23,85.31,64669.0,79.9839,79.9839,79.778,79.8529,64669.0
2020-04-21 11:45:00,85.32,85.56,85.29,85.5,32222.0,79.8622,80.0869,79.8341,80.0307,32222.0
2020-04-21 11:50:00,85.51,85.56,85.36,85.42,25288.0,80.0401,80.0869,79.8997,79.9558,25288.0
2020-04-21 11:55:00,85.41,85.65,85.34,85.62,31000.0,79.9465,80.1711,79.8809,80.143,31000.0
2020-04-21 12:00:00,85.64,85.66,85.5,85.59,39882.0,80.1618,80.1805,80.0307,80.115,39882.0
2020-04-21 12:05:00,85.59,85.74,85.59,85.65,34415.0,80.115,80.2554,80.115,80.1711,34415.0
2020-04-21 12:10:00,85.67,85.88,85.57,85.64,37386.0,80.1898,80.3864,80.0962,80.1618,37386.0
2020-04-21 12:15:00,85.65,85.65,85.48,85.55,18966.0,80.1711,80.1711,80.012,80.0775,18966.0
2020-04-21 12:20:00,85.55,85.62,85.33,85.33,22253.0,80.0775,80.143,79.8716,79.8716,22253.0
2020-04-21 12:25:00,85.34,85.48,85.31,85.39,31537.0,79.8809,80.012,79.8529,79.9277,31537.0
2020-04-21 12:30:00,85.4,85.42,85.24,85.25,24177.0,79.9371,79.9558,79.7873,79.7967,24177.0
2020-04-21 12:35:00,85.25,85.36,85.23,85.27,79578.0,79.7967,79.8997,79.778,79.8154,79578.0
2020-04-21 12:40:00,85.28,85.47,85.27,85.35,37587.0,79.8248,80.0026,79.8154,79.8903,37587.0
2020-04-21 12:45:00,85.34,85.39,85.14,85.25,40458.0,79.8809,79.9277,79.6937,79.7967,40458.0
2020-04-21 12:50:00,85.26,85.68,85.26,85.54,31664.0,79.8061,80.1992,79.8061,80.0682,31664.0
2020-04-21 12:55:00,85.55,85.65,85.46,85.62,31277.0,80.0775,80.1711,79.9933,80.143,31277.0
2020-04-21 13:00:00,85.63,85.78,85.58,85.71,19045.0,80.1524,80.2928,80.1056,80.2273,19045.0
2020-04-21 13:05:00,85.69,85.88,85.61,85.8,32615.0,80.2086,80.3864,80.1337,80.3115,32615.0
2020-04-21 13:10:00,85.76,85.84,85.67,85.68,89476.0,80.2741,80.349,80.1898,80.1992,89476.0
2020-04-21 13:15:00,85.7,86.02,85.7,85.98,33231.0,80.2179,80.5174,80.2179,80.48,33231.0
2020-04-21 13:20:00,85.98,86.25,85.98,86.17,27032.0,80.48,80.7327,80.48,80.6579,27032.0
2020-04-21 13:25:00,86.15,86.29,86.13,86.29,32296.0,80.6391,80.7702,80.6204,80.7702,32296.0
2020-04-21 13:30:00,86.28,86.29,86.1,86.17,22515.0,80.7608,80.7702,80.5923,80.6579,22515.0
2020-04-21 13:35:00,86.2,86.36,86.13,86.36,43594.0,80.6859,80.8357,80.6204,80.8357,43594.0
2020-04-21 13:40:00,86.33,86.37,86.25,86.28,27735.0,80.8076,80.8451,80.7327,80.7608,27735.0
2020-04-21 13:45:00,86.28,86.3,85.94,85.98,32310.0,80.7608,80.7795,80.4426,80.48,32310.0
2020-04-21 13:50:00,85.99,86.15,85.97,86.09,26059.0,80.4894,80.6391,80.4706,80.583,26059.0
2020-04-21 13:55:00,86.12,86.15,85.9,85.96,15907.0,80.6111,80.6391,80.4051,80.4613,15907.0
2020-04-21 14:00:00,85.96,86.03,85.8,85.95,19890.0,80.4613,80.5268,80.3115,80.4519,19890.0
2020-04-21 14:05:00,85.97,86.13,85.87,86.06,34205.0,80.4706,80.6204,80.377,80.5549,34205.0
2020-04-21 14:10:00,86.04,86.14,85.98,86.02,19380.0,80.5362,80.6298,80.48,80.5174,19380.0
2020-04-21 14:15:00,86.02,86.07,85.73,85.84,28594.0,80.5174,80.5642,80.246,80.349,28594.0
2020-04-21 14:20:00,85.84,86.26,85.74,86.14,28663.0,80.349,80.7421,80.2554,80.6298,28663.0
2020-04-21 14:25:00,86.11,86.23,85.99,86.0,43019.0,80.6017,80.714,80.4894,80.4987,43019.0
2020-04-21 14:30:00,86.01,86.09,85.84,85.88,15455.0,80.5081,80.583,80.349,80.3864,15455.0
2020-04-21 14:35:00,85.87,85.96,85.7,85.77,21666.0,80.377,80.4613,80.2179,80.2834,21666.0
2020-04-21 14:40:00,85.77,85.77,85.49,85.6,33293.0,80.2834,80.2834,80.0214,80.1243,33293.0
2020-04-21 14:45:00,85.59,85.65,85.5,85.53,28320.0,80.115,80.1711,80.0307,80.0588,28320.0
2020-04-21 14:50:00,85.53,85.71,85.51,85.67,19057.0,80.0588,80.2273,80.0401,80.1898,19057.0
2020-04-21 14:55:00,85.67,85.69,85.53,85.57,21907.0,80.1898,80.2086,80.0588,80.0962,21907.0
2020-04-21 15:00:00,85.59,85.77,85.59,85.74,28732.0,80.115,80.2834,80.115,80.2554,28732.0
2020-04-21 15:05:00,85.76,85.76,85.28,85.29,30635.0,80.2741,80.2741,79.8248,79.8341,30635.0
2020-04-21 15:10:00,85.29,85.64,85.29,85.64,33046.0,79.8341,80.1618,79.8341,80.1618,33046.0
2020-04-21 15:15:00,85.64,85.84,85.59,85.79,28740.0,80.1618,80.349,80.115,80.3022,28740.0
2020-04-21 15:20:00,85.78,85.89,85.73,85.75,28741.0,80.2928,80.3958,80.246,80.2647,28741.0
2020-04-21 15:25:00,85.75,85.81,85.63,85.67,36777.0,80.2647,80.3209,80.1524,80.1898,36777.0
2020-04-21 15:30:00,85.66,85.74,85.45,85.63,55372.0,80.1805,80.2554,79.9839,80.1524,55372.0
2020-04-21 15:35:00,85.62,86.05,85.59,85.8,70078.0,80.143,80.5455,80.115,80.3115,70078.0
2020-04-21 15:40:00,85.81,85.86,85.65,85.67,77378.0,80.3209,80.3677,80.1711,80.1898,77378.0
2020-04-21 15:45:00,85.67,85.71,85.41,85.43,76596.0,80.1898,80.2273,79.9465,79.9652,76596.0
2020-04-21 15:50:00,85.35,85.46,85.1,85.1,179337.0,79.8903,79.9933,79.6563,79.6563,179337.0
2020-04-21 15:55:00,85.12,85.35,85.09,85.2,249253.0,79.675,79.8903,79.6469,79.7499,249253.0
2020-04-22 09:30:00,86.98,87.11,86.42,87.11,194439.0,81.416,81.5377,80.8919,81.5377,194439.0
2020-04-22 09:35:00,87.09,87.33,86.86,87.11,76790.0,81.519,81.7436,81.3037,81.5377,76790.0
2020-04-22 09:40:00,87.1,87.19,86.97,87.02,62831.0,81.5284,81.6126,81.4067,81.4535,62831.0
2020-04-22 09:45:00,87.03,87.13,86.82,86.88,33157.0,81.4628,81.5564,81.2663,81.3224,33157.0
2020-04-22 09:50:00,86.89,87.32,86.88,87.31,87876.0,81.3318,81.7343,81.3224,81.7249,87876.0
2020-04-22 09:55:00,87.31,87.52,87.26,87.48,88303.0,81.7249,81.9215,81.6781,81.8841,88303.0
2020-04-22 10:00:00,87.49,87.73,87.28,87.53,114596.0,81.8934,82.1181,81.6968,81.9309,114596.0
2020-04-22 10:05:00,87.53,87.55,87.23,87.27,71588.0,81.9309,81.9496,81.65,81.6875,71588.0
2020-04-22 10:10:00,87.25,87.56,87.17,87.32,50101.0,81.6688,81.9589,81.5939,81.7343,50101.0
2020-04-22 10:15:00,87.33,87.46,87.26,87.41,25355.0,81.7436,81.8653,81.6781,81.8185,25355.0
2020-04-22 10:20:00,87.41,87.8,87.35,87.79,48456.0,81.8185,82.1836,81.7624,82.1742,48456.0
2020-04-22 10:25:00,87.79,87.88,87.65,87.71,60439.0,82.1742,82.2585,82.0432,82.0993,60439.0
2020-04-22 10:30:00,87.77,87.97,87.72,87.79,43737.0,82.1555,82.3427,82.1087,82.1742,43737.0
2020-04-22 10:35:00,87.81,87.93,87.72,87.91,30604.0,82.1929,82.3053,82.1087,82.2865,30604.0
2020-04-22 10:40:00,87.91,87.94,87.84,87.9,41389.0,82.2865,82.3146,82.221,82.2772,41389.0
2020-04-22 10:45:00,87.89,88.0,87.8,87.97,123108.0,82.2678,82.3708,82.1836,82.3427,123108.0
2020-04-22 10:50:00,87.97,88.0,87.71,87.76,57488.0,82.3427,82.3708,82.0993,82.1461,57488.0
2020-04-22 10:55:00,87.77,87.82,87.6,87.68,40308.0,82.1555,82.2023,81.9964,82.0713,40308.0
2020-04-22 11:00:00,87.68,87.84,87.55,87.67,42205.0,82.0713,82.221,81.9496,82.0619,42205.0
2020-04-22 11:05:00,87.7,87.86,87.68,87.83,57477.0,82.09,82.2397,82.0713,82.2117,57477.0
2020-04-22 11:10:00,87.84,88.05,87.72,88.05,89630.0,82.221,82.4176,82.1087,82.4176,89630.0
2020-04-22 11:15:00,88.07,88.29,88.04,88.17,65571.0,82.4363,82.6422,82.4082,82.5299,65571.0
2020-04-22 11:20:00,88.17,88.41,88.13,88.4,65070.0,82.5299,82.7546,82.4925,82.7452,65070.0
2020-04-22 11:25:00,88.4,88.56,88.29,88.3,95281.0,82.7452,82.895,82.6422,82.6516,95281.0
2020-04-22 11:30:00,88.3,88.39,88.16,88.19,48468.0,82.6516,82.7358,82.5206,82.5486,48468.0
2020-04-22 11:35:00,88.17,88.32,88.09,88.1,65762.0,82.5299,82.6703,82.455,82.4644,65762.0
2020-04-22 11:40:00,88.11,88.34,87.99,88.25,27469.0,82.4738,82.689,82.3614,82.6048,27469.0
2020-04-22 11:45:00,88.27,88.27,88.1,88.17,19216.0,82.6235,82.6235,82.4644,82.5299,19216.0
2020-04-22 11:50:00,88.17,88.41,88.16,88.36,30947.0,82.5299,82.7546,82.5206,82.7078,30947.0
2020-04-22 11:55:00,88.35,88.5,88.33,88.42,46805.0,82.6984,82.8388,82.6797,82.7639,46805.0
2020-04-22 12:00:00,88.42,88.66,88.41,88.6,42513.0,82.7639,82.9886,82.7546,82.9324,42513.0
2020-04-22 12:05:00,88.61,88.7,88.55,88.59,72225.0,82.9418,83.026,82.8856,82.923,72225.0
2020-04-22 12:10:00,88.61,88.77,88.6,88.72,54465.0,82.9418,83.0915,82.9324,83.0447,54465.0
2020-04-22 12:15:00,88.73,88.87,88.71,88.78,64645.0,83.0541,83.1851,83.0354,83.1009,64645.0
2020-04-22 12:20:00,88.78,88.9,88.74,88.8,47664.0,83.1009,83.2132,83.0635,83.1196,47664.0
2020-04-22 12:25:00,88.79,88.88,88.7,88.8,39446.0,83.1103,83.1945,83.026,83.1196,39446.0
2020-04-22 12:30:00,88.79,88.82,88.69,88.75,30162.0,83.1103,83.1383,83.0167,83.0728,30162.0
2020-04-22 12:35:00,88.74,88.77,88.64,88.73,43603.0,83.0635,83.0915,82.9699,83.0541,43603.0
2020-04-22 12:40:00,88.75,88.97,88.72,88.78,85376.0,83.0728,83.2787,83.0447,83.1009,85376.0
2020-04-22 12:45:00,88.76,88.84,88.71,88.75,37912.0,83.0822,83.1571,83.0354,83.0728,37912.0
2020-04-22 12:50:00,88.78,88.78,88.64,88.67,37603.0,83.1009,83.1009,82.9699,82.9979,37603.0
2020-04-22 12:55:00,88.71,88.72,88.6,88.69,28382.0,83.0354,83.0447,82.9324,83.0167,28382.0
2020-04-22 13:00:00,88.71,88.71,88.5,88.52,37248.0,83.0354,83.0354,82.8388,82.8575,37248.0
2020-04-22 13:05:00,88.54,88.58,88.38,88.46,30203.0,82.8762,82.9137,82.7265,82.8014,30203.0
2020-04-22 13:10:00,88.45,88.63,88.45,88.61,13464.0,82.792,82.9605,82.792,82.9418,13464.0
2020-04-22 13:15:00,88.63,88.7,88.61,88.64,22908.0,82.9605,83.026,82.9418,82.9699,22908.0
2020-04-22 13:20:00,88.65,88.77,88.64,88.71,17593.0,82.9792,83.0915,82.9699,83.0354,17593.0
2020-04-22 13:25:00,88.7,88.74,88.64,88.73,23547.0,83.026,83.0635,82.9699,83.0541,23547.0
2020-04-22 13:30:00,88.74,88.76,88.55,88.56,54074.0,83.0635,83.0822,82.8856,82.895,54074.0
2020-04-22 13:35:00,88.57,88.61,88.48,88.49,17066.0,82.9043,82.9418,82.8201,82.8294,17066.0
2020-04-22 13:40:00,88.48,88.55,88.43,88.53,22585.0,82.8201,82.8856,82.7733,82.8669,22585.0
2020-04-22 13:45:00,88.52,88.63,88.48,88.62,14707.0,82.8575,82.9605,82.8201,82.9511,14707.0
2020-04-22 13:50:00,88.63,88.74,88.58,88.7,23891.0,82.9605,83.0635,82.9137,83.026,23891.0
2020-04-22 13:55:00,88.72,88.88,88.7,88.87,38016.0,83.0447,83.1945,83.026,83.1851,38016.0
2020-04-22 14:00:00,88.9,88.91,88.67,88.71,41436.0,83.2132,83.2226,82.9979,83.0354,41436.0
2020-04-22 14:05:00,88.71,88.83,88.68,88.78,28725.0,83.0354,83.1477,83.0073,83.1009,28725.0
2020-04-22 14:10:00,88.78,88.78,88.69,88.74,28384.0,83.1009,83.1009,83.0167,83.0635,28384.0
2020-04-22 14:15:00,88.73,88.75,88.57,88.73,51834.0,83.0541,83.0728,82.9043,83.0541,51834.0
2020-04-22 14:20:00,88.72,88.92,88.71,88.9,37134.0,83.0447,83.2319,83.0354,83.2132,37134.0
2020-04-22 14:25:00,88.9,89.03,88.87,88.93,48785.0,83.2132,83.3349,83.1851,83.2413,48785.0
2020-04-22 14:30:00,88.93,89.07,88.92,89.05,31431.0,83.2413,83.3723,83.2319,83.3536,31431.0
2020-04-22 14:35:00,89.05,89.11,89.03,89.09,48711.0,83.3536,83.4098,83.3349,83.3911,48711.0
2020-04-22 14:40:00,89.09,89.12,89.0,89.06,54436.0,83.3911,83.4191,83.3068,83.363,54436.0
2020-04-22 14:45:00,89.07,89.14,89.01,89.1,33666.0,83.3723,83.4379,83.3162,83.4004,33666.0
2020-04-22 14:50:00,89.08,89.14,88.99,88.99,35333.0,83.3817,83.4379,83.2975,83.2975,35333.0
2020-04-22 14:55:00,88.99,89.07,88.96,89.05,37425.0,83.2975,83.3723,83.2694,83.3536,37425.0
2020-04-22 15:00:00,89.05,89.08,88.87,89.08,43590.0,83.3536,83.3817,83.1851,83.3817,43590.0
2020-04-22 15:05:00,89.09,89.09,88.9,88.93,44028.0,83.3911,83.3911,83.2132,83.2413,44028.0
2020-04-22 15:10:00,88.94,89.0,88.85,88.98,32862.0,83.2507,83.3068,83.1664,83.2881,32862.0
2020-04-22 15:15:00,88.97,88.99,88.93,88.97,28306.0,83.2787,83.2975,83.2413,83.2787,28306.0
2020-04-22 15:20:00,88.98,89.08,88.95,89.01,32218.0,83.2881,83.3817,83.26,83.3162,32218.0
2020-04-22 15:25:00,89.01,89.06,88.88,88.88,69706.0,83.3162,83.363,83.1945,83.1945,69706.0
2020-04-22 15:30:00,88.89,89.09,88.89,89.05,69328.0,83.2039,83.3911,83.2039,83.3536,69328.0
2020-04-22 15:35:00,89.06,89.2,89.04,89.17,82701.0,83.363,83.494,83.3443,83.4659,82701.0
2020-04-22 15:40:00,89.18,89.31,89.14,89.28,69622.0,83.4753,83.597,83.4379,83.5689,69622.0
2020-04-22 15:45:00,89.26,89.27,89.07,89.23,98777.0,83.5502,83.5596,83.3723,83.5221,98777.0
2020-04-22 15:50:00,89.32,89.43,89.04,89.17,229407.0,83.6064,83.7093,83.3443,83.4659,229407.0
2020-04-22 15:55:00,89.17,89.17,88.72,88.77,290780.0,83.4659,83.4659,83.0447,83.0915,290780.0
2020-04-23 09:30:00,88.94,89.0,88.41,88.61,194253.0,83.2507,83.3068,82.7546,82.9418,194253.0
2020-04-23 09:35:00,88.61,89.06,88.56,88.94,56343.0,82.9418,83.363,82.895,83.2507,56343.0
2020-04-23 09:40:00,88.98,89.05,88.88,88.98,31977.0,83.2881,83.3536,83.1945,83.2881,31977.0
2020-04-23 09:45:00,88.98,89.04,88.63,88.83,39953.0,83.2881,83.3443,82.9605,83.1477,39953.0
2020-04-23 09:50:00,88.8,88.8,88.59,88.62,43866.0,83.1196,83.1196,82.923,82.9511,43866.0
2020-04-23 09:55:00,88.61,88.61,88.18,88.37,52378.0,82.9418,82.9418,82.5393,82.7171,52378.0
2020-04-23 10:00:00,88.35,88.38,87.88,88.3,84800.0,82.6984,82.7265,82.2585,82.6516,84800.0
2020-04-23 10:05:00,88.31,88.49,88.21,88.44,25264.0,82.661,82.8294,82.5674,82.7826,25264.0
2020-04-23 10:10:00,88.44,88.46,88.23,88.28,51164.0,82.7826,82.8014,82.5861,82.6329,51164.0
2020-04-23 10:15:00,88.29,88.67,88.15,88.66,48508.0,82.6422,82.9979,82.5112,82.9886,48508.0
2020-04-23 10:20:00,88.67,88.99,88.67,88.94,33062.0,82.9979,83.2975,82.9979,83.2507,33062.0
2020-04-23 10:25:00,88.95,89.05,88.76,89.0,52886.0,83.26,83.3536,83.0822,83.3068,52886.0
2020-04-23 10:30:00,89.02,89.29,88.98,89.27,54516.0,83.3255,83.5783,83.2881,83.5596,54516.0
2020-04-23 10:35:00,89.27,89.34,89.21,89.26,43112.0,83.5596,83.6251,83.5034,83.5502,43112.0
2020-04-23 10:40:00,89.27,89.53,89.24,89.47,49635.0,83.5596,83.8029,83.5315,83.7468,49635.0
2020-04-23 10:45:00,89.46,89.49,89.34,89.39,39248.0,83.7374,83.7655,83.6251,83.6719,39248.0
2020-04-23 10:50:00,89.42,89.51,89.36,89.45,55725.0,83.7,83.7842,83.6438,83.728,55725.0
2020-04-23 10:55:00,89.46,89.47,89.26,89.26,66889.0,83.7374,83.7468,83.5502,83.5502,66889.0
2020-04-23 11:00:00,89.26,89.28,89.0,89.04,63027.0,83.5502,83.5689,83.3068,83.3443,63027.0
2020-04-23 11:05:00,89.03,89.09,88.92,89.05,28299.0,83.3349,83.3911,83.2319,83.3536,28299.0
2020-04-23 11:10:00,89.05,89.19,88.93,88.93,25989.0,83.3536,83.4847,83.2413,83.2413,25989.0
2020-04-23 11:15:00,88.94,89.04,88.88,88.98,34801.0,83.2507,83.3443,83.1945,83.2881,34801.0
2020-04-23 11:20:00,88.98,89.11,88.95,89.11,33139.0,83.2881,83.4098,83.26,83.4098,33139.0
2020-04-23 11:25:00,89.12,89.27,89.12,89.26,30522.0,83.4191,83.5596,83.4191,83.5502,30522.0
2020-04-23 11:30:00,89.27,89.28,88.93,89.01,27757.0,83.5596,83.5689,83.2413,83.3162,27757.0
2020-04-23 11:35:00,88.98,89.03,88.89,88.97,29972.0,83.2881,83.3349,83.2039,83.2787,29972.0
2020-04-23 11:40:00,88.96,89.16,88.93,89.09,44078.0,83.2694,83.4566,83.2413,83.3911,44078.0
2020-04-23 11:45:00,89.1,89.13,89.0,89.11,52585.0,83.4004,83.4285,83.3068,83.4098,52585.0
2020-04-23 11:50:00,89.11,89.24,89.1,89.19,28834.0,83.4098,83.5315,83.4004,83.4847,28834.0
2020-04-23 11:55:00,89.2,89.25,89.11,89.16,22928.0,83.494,83.5408,83.4098,83.4566,22928.0
2020-04-23 12:00:00,89.17,89.32,89.12,89.28,27712.0,83.4659,83.6064,83.4191,83.5689,27712.0
2020-04-23 12:05:00,89.26,89.32,89.24,89.31,23102.0,83.5502,83.6064,83.5315,83.597,23102.0
2020-04-23 12:10:00,89.3,89.3,89.09,89.15,23239.0,83.5876,83.5876,83.3911,83.4472,23239.0
2020-04-23 12:15:00,89.14,89.21,89.12,89.14,21227.0,83.4379,83.5034,83.4191,83.4379,21227.0
2020-04-23 12:20:00,89.14,89.22,89.05,89.21,18554.0,83.4379,83.5127,83.3536,83.5034,18554.0
2020-04-23 12:25:00,89.2,89.32,89.17,89.31,28975.0,83.494,83.6064,83.4659,83.597,28975.0
2020-04-23 12:30:00,89.32,89.32,89.13,89.15,21160.0,83.6064,83.6064,83.4285,83.4472,21160.0
2020-04-23 12:35:00,89.16,89.24,89.07,89.17,20056.0,83.4566,83.5315,83.3723,83.4659,20056.0
2020-04-23 12:40:00,89.17,89.17,88.43,88.52,60539.0,83.4659,83.4659,82.7733,82.8575,60539.0
2020-04-23 12:45:00,88.48,88.66,87.82,88.36,118252.0,82.8201,82.9886,82.2023,82.7078,118252.0
2020-04-23 12:50:00,88.31,88.31,87.73,88.03,82130.0,82.661,82.661,82.1181,82.3989,82130.0
2020-04-23 12:55:00,88.0,88.37,88.0,88.27,53500.0,82.3708,82.7171,82.3708,82.6235,53500.0
2020-04-23 13:00:00,88.3,88.55,88.21,88.45,41666.0,82.6516,82.8856,82.5674,82.792,41666.0
2020-04-23 13:05:00,88.47,88.47,88.16,88.24,26352.0,82.8107,82.8107,82.5206,82.5954,26352.0
2020-04-23 13:10:00,88.25,88.36,88.2,88.3,36757.0,82.6048,82.7078,82.558,82.6516,36757.0
2020-04-23 13:15:00,88.28,88.35,88.02,88.02,40593.0,82.6329,82.6984,82.3895,82.3895,40593.0
2020-04-23 13:20:00,88.0,88.03,87.63,87.74,47556.0,82.3708,82.3989,82.0245,82.1274,47556.0
2020-04-23 13:25:00,87.72,87.8,87.45,87.75,32526.0,82.1087,82.1836,81.856,82.1368,32526.0
2020-04-23 13:30:00,87.73,87.83,87.64,87.83,48102.0,82.1181,82.2117,82.0338,82.2117,48102.0
2020-04-23 13:35:00,87.83,87.92,87.63,87.67,28837.0,82.2117,82.2959,82.0245,82.0619,28837.0
2020-04-23 13:40:00,87.67,87.72,87.34,87.43,41821.0,82.0619,82.1087,81.753,81.8373,41821.0
2020-04-23 13:45:00,87.42,87.65,87.39,87.42,42909.0,81.8279,82.0432,81.7998,81.8279,42909.0
2020-04-23 13:50:00,87.44,87.5,87.28,87.31,27469.0,81.8466,81.9028,81.6968,81.7249,27469.0
2020-04-23 13:55:00,87.34,87.63,87.27,87.57,29116.0,81.753,82.0245,81.6875,81.9683,29116.0
2020-04-23 14:00:00,87.55,87.67,87.45,87.62,29005.0,81.9496,82.0619,81.856,82.0151,29005.0
2020-04-23 14:05:00,87.6,87.71,87.41,87.43,39403.0,81.9964,82.0993,81.8185,81.8373,39403.0
2020-04-23 14:10:00,87.44,87.52,87.26,87.51,44536.0,81.8466,81.9215,81.6781,81.9121,44536.0
2020-04-23 14:15:00,87.49,87.68,87.49,87.64,41689.0,81.8934,82.0713,81.8934,82.0338,41689.0
2020-04-23 14:20:00,87.64,87.83,87.61,87.83,30759.0,82.0338,82.2117,82.0057,82.2117,30759.0
2020-04-23 14:25:00,87.84,87.95,87.72,87.81,35284.0,82.221,82.324,82.1087,82.1929,35284.0
2020-04-23 14:30:00,87.83,87.97,87.79,87.84,33391.0,82.2117,82.3427,82.1742,82.221,33391.0
2020-04-23 14:35:00,87.84,87.9,87.7,87.77,25695.0,82.221,82.2772,82.09,82.1555,25695.0
2020-04-23 14:40:00,87.77,87.94,87.73,87.79,42261.0,82.1555,82.3146,82.1181,82.1742,42261.0
2020-04-23 14:45:00,87.77,87.85,87.68,87.72,39761.0,82.1555,82.2304,82.0713,82.1087,39761.0
2020-04-23 14:50:00,87.7,88.05,87.7,88.02,54426.0,82.09,82.4176,82.09,82.3895,54426.0
2020-04-23 14:55:00,88.04,88.16,88.03,88.06,45754.0,82.4082,82.5206,82.3989,82.427,45754.0
2020-04-23 15:00:00,88.05,88.12,87.98,88.09,34867.0,82.4176,82.4831,82.3521,82.455,34867.0
2020-04-23 15:05:00,88.07,88.1,87.94,87.94,43230.0,82.4363,82.4644,82.3146,82.3146,43230.0
2020-04-23 15:10:00,87.95,87.96,87.58,87.6,51667.0,82.324,82.3333,81.9777,81.9964,51667.0
2020-04-23 15:15:00,87.62,87.68,87.48,87.5,60752.0,82.0151,82.0713,81.8841,81.9028,60752.0
2020-04-23 15:20:00,87.5,87.54,87.39,87.47,46460.0,81.9028,81.9402,81.7998,81.8747,46460.0
2020-04-23 15:25:00,87.48,87.71,87.41,87.71,47838.0,81.8841,82.0993,81.8185,82.0993,47838.0
2020-04-23 15:30:00,87.71,87.94,87.48,87.78,84635.0,82.0993,82.3146,81.8841,82.1649,84635.0
2020-04-23 15:35:00,87.78,87.86,87.66,87.78,65741.0,82.1649,82.2397,82.0525,82.1649,65741.0
2020-04-23 15:40:00,87.8,87.98,87.64,87.66,83850.0,82.1836,82.3521,82.0338,82.0525,83850.0
2020-04-23 15:45:00,87.65,87.96,87.65,87.94,97058.0,82.0432,82.3333,82.0432,82.3146,97058.0
2020-04-23 15:50:00,87.95,87.96,87.5,87.61,145603.0,82.324,82.3333,81.9028,82.0057,145603.0
2020-04-23 15:55:00,87.62,87.62,87.34,87.34,258125.0,82.0151,82.0151,81.753,81.753,258125.0
2020-04-24 09:30:00,88.89,89.0,88.13,88.23,117518.0,83.2039,83.3068,82.4925,82.5861,117518.0
2020-04-24 09:35:00,88.29,88.36,88.08,88.36,27268.0,82.6422,82.7078,82.4457,82.7078,27268.0
2020-04-24 09:40:00,88.33,88.35,88.07,88.13,35344.0,82.6797,82.6984,82.4363,82.4925,35344.0
2020-04-24 09:45:00,88.1,88.25,87.87,87.88,38090.0,82.4644,82.6048,82.2491,82.2585,38090.0
2020-04-24 09:50:00,87.89,88.26,87.86,88.08,30103.0,82.2678,82.6142,82.2397,82.4457,30103.0
2020-04-24 09:55:00,88.07,88.21,87.91,87.91,33455.0,82.4363,82.5674,82.2865,82.2865,33455.0
2020-04-24 10:00:00,87.91,88.16,87.83,87.84,32557.0,82.2865,82.5206,82.2117,82.221,32557.0
2020-04-24 10:05:00,87.84,88.04,87.64,87.67,39819.0,82.221,82.4082,82.0338,82.0619,39819.0
2020-04-24 10:10:00,87.68,88.12,87.68,87.98,59195.0,82.0713,82.4831,82.0713,82.3521,59195.0
2020-04-24 10:15:00,87.97,88.3,87.93,88.3,33509.0,82.3427,82.6516,82.3053,82.6516,33509.0
2020-04-24 10:20:00,88.31,88.49,88.21,88.44,30793.0,82.661,82.8294,82.5674,82.7826,30793.0
2020-04-24 10:25:00,88.45,88.5,88.3,88.4,24928.0,82.792,82.8388,82.6516,82.7452,24928.0
2020-04-24 10:30:00,88.38,88.55,88.27,88.45,33448.0,82.7265,82.8856,82.6235,82.792,33448.0
2020-04-24 10:35:00,88.44,88.51,88.4,88.47,41407.0,82.7826,82.8482,82.7452,82.8107,41407.0
2020-04-24 10:40:00,88.48,88.68,88.48,88.63,24186.0,82.8201,83.0073,82.8201,82.9605,24186.0
2020-04-24 10:45:00,88.64,88.74,88.55,88.64,28360.0,82.9699,83.0635,82.8856,82.9699,28360.0
2020-04-24 10:50:00,88.66,88.74,88.52,88.52,19981.0,82.9886,83.0635,82.8575,82.8575,19981.0
2020-04-24 10:55:00,88.53,88.53,88.18,88.2,24856.0,82.8669,82.8669,82.5393,82.558,24856.0
2020-04-24 11:00:00,88.2,88.21,87.88,87.94,33876.0,82.558,82.5674,82.2585,82.3146,33876.0
2020-04-24 11:05:00,87.93,88.1,87.88,87.95,35990.0,82.3053,82.4644,82.2585,82.324,35990.0
2020-04-24 11:10:00,87.96,87.98,87.75,87.88,32985.0,82.3333,82.3521,82.1368,82.2585,32985.0
2020-04-24 11:15:00,87.88,88.03,87.86,87.99,21769.0,82.2585,82.3989,82.2397,82.3614,21769.0
2020-04-24 11:20:00,88.0,88.06,87.91,88.02,33461.0,82.3708,82.427,82.2865,82.3895,33461.0
2020-04-24 11:25:00,88.03,88.16,87.95,88.02,45241.0,82.3989,82.5206,82.324,82.3895,45241.0
2020-04-24 11:30:00,88.09,88.12,87.89,87.93,12261.0,82.455,82.4831,82.2678,82.3053,12261.0
2020-04-24 11:35:00,87.97,88.27,87.94,88.24,21283.0,82.3427,82.6235,82.3146,82.5954,21283.0
2020-04-24 11:40:00,88.23,88.35,88.21,88.29,18697.0,82.5861,82.6984,82.5674,82.6422,18697.0
2020-04-24 11:45:00,88.27,88.41,88.21,88.41,9432.0,82.6235,82.7546,82.5674,82.7546,9432.0
2020-04-24 11:50:00,88.39,88.49,88.36,88.37,21279.0,82.7358,82.8294,82.7078,82.7171,21279.0
2020-04-24 11:55:00,88.37,88.4,88.25,88.38,25623.0,82.7171,82.7452,82.6048,82.7265,25623.0
2020-04-24 12:00:00,88.38,88.41,88.29,88.4,22103.0,82.7265,82.7546,82.6422,82.7452,22103.0
2020-04-24 12:05:00,88.38,88.5,88.38,88.42,24654.0,82.7265,82.8388,82.7265,82.7639,24654.0
2020-04-24 12:10:00,88.41,88.46,88.36,88.38,12594.0,82.7546,82.8014,82.7078,82.7265,12594.0
2020-04-24 12:15:00,88.38,88.4,88.29,88.33,20785.0,82.7265,82.7452,82.6422,82.6797,20785.0
2020-04-24 12:20:00,88.33,88.35,88.09,88.15,22093.0,82.6797,82.6984,82.455,82.5112,22093.0
2020-04-24 12:25:00,88.18,88.39,88.18,88.39,12472.0,82.5393,82.7358,82.5393,82.7358,12472.0
2020-04-24 12:30:00,88.39,88.41,88.31,88.34,19966.0,82.7358,82.7546,82.661,82.689,19966.0
2020-04-24 12:35:00,88.34,88.46,88.32,88.44,14487.0,82.689,82.8014,82.6703,82.7826,14487.0
2020-04-24 12:40:00,88.42,88.47,88.34,88.38,20310.0,82.7639,82.8107,82.689,82.7265,20310.0
2020-04-24 12:45:00,88.38,88.45,88.31,88.31,13170.0,82.7265,82.792,82.661,82.661,13170.0
2020-04-24 12:50:00,88.32,88.32,88.13,88.17,6571.0,82.6703,82.6703,82.4925,82.5299,6571.0
2020-04-24 12:55:00,88.17,88.29,88.16,88.22,13301.0,82.5299,82.6422,82.5206,82.5767,13301.0
2020-04-24 13:00:00,88.22,88.22,88.13,88.14,12149.0,82.5767,82.5767,82.4925,82.5018,12149.0
2020-04-24 13:05:00,88.2,88.2,88.13,88.17,13454.0,82.558,82.558,82.4925,82.5299,13454.0
2020-04-24 13:10:00,88.18,88.19,88.11,88.14,11281.0,82.5393,82.5486,82.4738,82.5018,11281.0
2020-04-24 13:15:00,88.14,88.18,88.08,88.14,11030.0,82.5018,82.5393,82.4457,82.5018,11030.0
2020-04-24 13:20:00,88.13,88.15,88.0,88.12,23928.0,82.4925,82.5112,82.3708,82.4831,23928.0
2020-04-24 13:25:00,88.14,88.23,88.09,88.17,14102.0,82.5018,82.5861,82.455,82.5299,14102.0
2020-04-24 13:30:00,88.18,88.27,88.08,88.13,12191.0,82.5393,82.6235,82.4457,82.4925,12191.0
2020-04-24 13:35:00,88.13,88.26,88.12,88.26,8138.0,82.4925,82.6142,82.4831,82.6142,8138.0
2020-04-24 13:40:00,88.26,88.37,88.24,88.36,18949.0,82.6142,82.7171,82.5954,82.7078,18949.0
2020-04-24 13:45:00,88.36,88.36,88.24,88.29,15016.0,82.7078,82.7078,82.5954,82.6422,15016.0
2020-04-24 13:50:00,88.3,88.52,88.29,88.52,26148.0,82.6516,82.8575,82.6422,82.8575,26148.0
2020-04-24 13:55:00,88.53,88.76,88.47,88.76,28409.0,82.8669,83.0822,82.8107,83.0822,28409.0
2020-04-24 14:00:00,88.77,88.84,88.65,88.81,37477.0,83.0915,83.1571,82.9792,83.129,37477.0
2020-04-24 14:05:00,88.8,88.99,88.77,88.93,25382.0,83.1196,83.2975,83.0915,83.2413,25382.0
2020-04-24 14:10:00,88.91,88.94,88.79,88.79,30653.0,83.2226,83.2507,83.1103,83.1103,30653.0
2020-04-24 14:15:00,88.79,88.9,88.75,88.85,26622.0,83.1103,83.2132,83.0728,83.1664,26622.0
2020-04-24 14:20:00,88.85,88.91,88.79,88.82,22369.0,83.1664,83.2226,83.1103,83.1383,22369.0
2020-04-24 14:25:00,88.82,88.87,88.79,88.83,19377.0,83.1383,83.1851,83.1103,83.1477,19377.0
2020-04-24 14:30:00,88.81,88.92,88.81,88.88,15112.0,83.129,83.2319,83.129,83.1945,15112.0
2020-04-24 14:35:00,88.88,89.06,88.87,89.05,45687.0,83.1945,83.363,83.1851,83.3536,45687.0
2020-04-24 14:40:00,89.08,89.08,88.95,88.96,24425.0,83.3817,83.3817,83.26,83.2694,24425.0
2020-04-24 14:45:00,88.96,89.09,88.95,89.04,19309.0,83.2694,83.3911,83.26,83.3443,19309.0
2020-04-24 14:50:00,89.04,89.12,88.82,88.85,23989.0,83.3443,83.4191,83.1383,83.1664,23989.0
2020-04-24 14:55:00,88.87,89.0,88.85,88.99,25358.0,83.1851,83.3068,83.1664,83.2975,25358.0
2020-04-24 15:00:00,88.95,88.96,88.77,88.8,16139.0,83.26,83.2694,83.0915,83.1196,16139.0
2020-04-24 15:05:00,88.79,89.02,88.77,89.02,25720.0,83.1103,83.3255,83.0915,83.3255,25720.0
2020-04-24 15:10:00,89.0,89.06,88.7,88.8,45983.0,83.3068,83.363,83.026,83.1196,45983.0
2020-04-24 15:15:00,88.82,88.89,88.73,88.86,50980.0,83.1383,83.2039,83.0541,83.1758,50980.0
2020-04-24 15:20:00,88.87,88.89,88.67,88.88,52641.0,83.1851,83.2039,82.9979,83.1945,52641.0
2020-04-24 15:25:00,88.88,88.9,88.68,88.76,48963.0,83.1945,83.2132,83.0073,83.0822,48963.0
2020-04-24 15:30:00,88.76,88.79,88.63,88.68,58832.0,83.0822,83.1103,82.9605,83.0073,58832.0
2020-04-24 15:35:00,88.68,88.7,88.57,88.63,56137.0,83.0073,83.026,82.9043,82.9605,56137.0
2020-04-24 15:40:00,88.63,88.84,88.63,88.81,55151.0,82.9605,83.1571,82.9605,83.129,55151.0
2020-04-24 15:45:00,88.81,88.85,88.64,88.7,75411.0,83.129,83.1664,82.9699,83.026,75411.0
2020-04-24 15:50:00,88.7,88.85,88.29,88.41,153047.0,83.026,83.1664,82.6422,82.7546,153047.0
2020-04-24 15:55:00,88.43,88.45,88.2,88.39,234935.0,82.7733,82.792,82.558,82.7358,234935.0
2020-04-27 09:30:00,88.38,89.19,88.38,88.62,228837.0,82.7265,83.4847,82.7265,82.9511,228837.0
2020-04-27 09:35:00,88.64,88.84,88.23,88.26,73561.0,82.9699,83.1571,82.5861,82.6142,73561.0
2020-04-27 09:40:00,88.25,88.32,87.74,87.77,98124.0,82.6048,82.6703,82.1274,82.1555,98124.0
2020-04-27 09:45:00,87.79,87.8,87.52,87.57,118320.0,82.1742,82.1836,81.9215,81.9683,118320.0
2020-04-27 09:50:00,87.58,87.67,87.31,87.38,153664.0,81.9777,82.0619,81.7249,81.7905,153664.0
2020-04-27 09:55:00,87.38,87.93,87.36,87.86,139251.0,81.7905,82.3053,81.7717,82.2397,139251.0
2020-04-27 10:00:00,87.85,87.92,87.5,87.52,101026.0,82.2304,82.2959,81.9028,81.9215,101026.0
2020-04-27 10:05:00,87.52,87.85,87.45,87.67,110982.0,81.9215,82.2304,81.856,82.0619,110982.0
2020-04-27 10:10:00,87.67,87.93,87.59,87.91,84896.0,82.0619,82.3053,81.987,82.2865,84896.0
2020-04-27 10:15:00,87.91,88.05,87.85,87.88,78476.0,82.2865,82.4176,82.2304,82.2585,78476.0
2020-04-27 10:20:00,87.89,88.02,87.7,87.81,60738.0,82.2678,82.3895,82.09,82.1929,60738.0
2020-04-27 10:25:00,87.8,87.9,87.65,87.72,63314.0,82.1836,82.2772,82.0432,82.1087,63314.0
2020-04-27 10:30:00,87.73,87.83,87.64,87.71,76686.0,82.1181,82.2117,82.0338,82.0993,76686.0
2020-04-27 10:35:00,87.7,87.74,87.56,87.73,58532.0,82.09,82.1274,81.9589,82.1181,58532.0
2020-04-27 10:40:00,87.74,87.94,87.71,87.84,82965.0,82.1274,82.3146,82.0993,82.221,82965.0
2020-04-27 10:45:00,87.84,87.94,87.72,87.84,105107.0,82.221,82.3146,82.1087,82.221,105107.0
2020-04-27 10:50:00,87.85,88.2,87.78,88.16,100114.0,82.2304,82.558,82.1649,82.5206,100114.0
2020-04-27 10:55:00,88.17,88.35,88.13,88.2,274627.0,82.5299,82.6984,82.4925,82.558,274627.0
2020-04-27 11:00:00,88.19,88.39,88.19,88.26,53360.0,82.5486,82.7358,82.5486,82.6142,53360.0
2020-04-27 11:05:00,88.25,88.49,88.23,88.38,32026.0,82.6048,82.8294,82.5861,82.7265,32026.0
2020-04-27 11:10:00,88.4,88.6,88.33,88.51,54081.0,82.7452,82.9324,82.6797,82.8482,54081.0
2020-04-27 11:15:00,88.51,88.84,88.51,88.84,50638.0,82.8482,83.1571,82.8482,83.1571,50638.0
2020-04-27 11:20:00,88.84,88.98,88.81,88.97,64191.0,83.1571,83.2881,83.129,83.2787,64191.0
2020-04-27 11:25:00,88.98,89.15,88.98,89.14,120850.0,83.2881,83.4472,83.2881,83.4379,120850.0
2020-04-27 11:30:00,89.12,89.19,88.97,89.17,56284.0,83.4191,83.4847,83.2787,83.4659,56284.0
2020-04-27 11:35:00,89.18,89.19,89.0,89.09,36618.0,83.4753,83.4847,83.3068,83.3911,36618.0
2020-04-27 11:40:00,89.1,89.12,89.01,89.05,50271.0,83.4004,83.4191,83.3162,83.3536,50271.0
2020-04-27 11:45:00,89.06,89.12,88.93,89.04,40663.0,83.363,83.4191,83.2413,83.3443,40663.0
2020-04-27 11:50:00,89.04,89.11,88.95,89.05,43267.0,83.3443,83.4098,83.26,83.3536,43267.0
2020-04-27 11:55:00,89.06,89.16,89.04,89.05,20455.0,83.363,83.4566,83.3443,83.3536,20455.0
2020-04-27 12:00:00,89.05,89.09,88.91,88.97,36462.0,83.3536,83.3911,83.2226,83.2787,36462.0
2020-04-27 12:05:00,88.95,89.1,88.95,89.05,36351.0,83.26,83.4004,83.26,83.3536,36351.0
2020-04-27 12:10:00,89.04,89.17,88.98,89.17,43123.0,83.3443,83.4659,83.2881,83.4659,43123.0
2020-04-27 12:15:00,89.17,89.22,89.1,89.22,47917.0,83.4659,83.5127,83.4004,83.5127,47917.0
2020-04-27 12:20:00,89.2,89.28,89.17,89.22,46508.0,83.494,83.5689,83.4659,83.5127,46508.0
2020-04-27 12:25:00,89.22,89.22,89.02,89.1,21269.0,83.5127,83.5127,83.3255,83.4004,21269.0
2020-04-27 12:30:00,89.11,89.27,89.05,89.26,25821.0,83.4098,83.5596,83.3536,83.5502,25821.0
2020-04-27 12:35:00,89.26,89.39,89.24,89.3,32266.0,83.5502,83.6719,83.5315,83.5876,32266.0
2020-04-27 12:40:00,89.31,89.32,89.19,89.2,39336.0,83.597,83.6064,83.4847,83.494,39336.0
2020-04-27 12:45:00,89.2,89.22,89.09,89.18,53605.0,83.494,83.5127,83.3911,83.4753,53605.0
2020-04-27 12:50:00,89.18,89.33,89.18,89.29,26541.0,83.4753,83.6157,83.4753,83.5783,26541.0
2020-04-27 12:55:00,89.3,89.41,89.25,89.29,34436.0,83.5876,83.6906,83.5408,83.5783,34436.0
2020-04-27 13:00:00,89.31,89.31,89.19,89.23,28108.0,83.597,83.597,83.4847,83.5221,28108.0
2020-04-27 13:05:00,89.25,89.35,89.23,89.31,36375.0,83.5408,83.6344,83.5221,83.597,36375.0
2020-04-27 13:10:00,89.31,89.38,89.26,89.35,26885.0,83.597,83.6625,83.5502,83.6344,26885.0
2020-04-27 13:15:00,89.35,89.45,89.26,89.36,35206.0,83.6344,83.728,83.5502,83.6438,35206.0
2020-04-27 13:20:00,89.37,89.52,89.35,89.45,44768.0,83.6532,83.7936,83.6344,83.728,44768.0
2020-04-27 13:25:00,89.45,89.62,89.44,89.55,57390.0,83.728,83.8872,83.7187,83.8216,57390.0
2020-04-27 13:30:00,89.56,89.6,89.52,89.59,33189.0,83.831,83.8684,83.7936,83.8591,33189.0
2020-04-27 13:35:00,89.58,89.62,89.44,89.45,42227.0,83.8497,83.8872,83.7187,83.728,42227.0
2020-04-27 13:40:00,89.45,89.56,89.45,89.5,23106.0,83.728,83.831,83.728,83.7748,23106.0
2020-04-27 13:45:00,89.49,89.49,89.37,89.38,18339.0,83.7655,83.7655,83.6532,83.6625,18339.0
2020-04-27 13:50:00,89.38,89.49,89.34,89.45,38041.0,83.6625,83.7655,83.6251,83.728,38041.0
2020-04-27 13:55:00,89.45,89.56,89.45,89.55,31828.0,83.728,83.831,83.728,83.8216,31828.0
2020-04-27 14:00:00,89.56,89.63,89.56,89.58,24419.0,83.831,83.8965,83.831,83.8497,24419.0
2020-04-27 14:05:00,89.57,89.59,89.46,89.55,25900.0,83.8404,83.8591,83.7374,83.8216,25900.0
2020-04-27 14:10:00,89.54,89.62,89.52,89.56,24677.0,83.8123,83.8872,83.7936,83.831,24677.0
2020-04-27 14:15:00,89.54,89.56,89.42,89.52,23292.0,83.8123,83.831,83.7,83.7936,23292.0
2020-04-27 14:20:00,89.51,89.63,89.48,89.58,41605.0,83.7842,83.8965,83.7561,83.8497,41605.0
2020-04-27 14:25:00,89.58,89.59,89.52,89.53,38789.0,83.8497,83.8591,83.7936,83.8029,38789.0
2020-04-27 14:30:00,89.53,89.64,89.52,89.56,24393.0,83.8029,83.9059,83.7936,83.831,24393.0
2020-04-27 14:35:00,89.57,89.62,89.53,89.62,34224.0,83.8404,83.8872,83.8029,83.8872,34224.0
2020-04-27 14:40:00,89.61,89.78,89.61,89.67,41554.0,83.8778,84.0369,83.8778,83.934,41554.0
2020-04-27 14:45:00,89.67,89.75,89.66,89.75,29108.0,83.934,84.0088,83.9246,84.0088,29108.0
2020-04-27 14:50:00,89.74,89.75,89.63,89.66,20745.0,83.9995,84.0088,83.8965,83.9246,20745.0
2020-04-27 14:55:00,89.66,89.66,89.56,89.62,33946.0,83.9246,83.9246,83.831,83.8872,33946.0
2020-04-27 15:00:00,89.63,89.72,89.62,89.7,47053.0,83.8965,83.9808,83.8872,83.962,47053.0
2020-04-27 15:05:00,89.7,89.74,89.61,89.71,37896.0,83.962,83.9995,83.8778,83.9714,37896.0
2020-04-27 15:10:00,89.7,89.77,89.62,89.64,85343.0,83.962,84.0276,83.8872,83.9059,85343.0
2020-04-27 15:15:00,89.63,89.63,89.48,89.57,95575.0,83.8965,83.8965,83.7561,83.8404,95575.0
2020-04-27 15:20:00,89.57,89.62,89.48,89.51,114240.0,83.8404,83.8872,83.7561,83.7842,114240.0
2020-04-27 15:25:00,89.49,89.53,89.45,89.53,94534.0,83.7655,83.8029,83.728,83.8029,94534.0
2020-04-27 15:30:00,89.53,89.57,89.46,89.52,87400.0,83.8029,83.8404,83.7374,83.7936,87400.0
2020-04-27 15:35:00,89.52,89.72,89.51,89.67,60990.0,83.7936,83.9808,83.7842,83.934,60990.0
2020-04-27 15:40:00,89.67,89.87,89.64,89.82,90433.0,83.934,84.1212,83.9059,84.0744,90433.0
2020-04-27 15:45:00,89.82,89.83,89.64,89.68,100666.0,84.0744,84.0837,83.9059,83.9433,100666.0
2020-04-27 15:50:00,89.69,89.74,89.46,89.48,141578.0,83.9527,83.9995,83.7374,83.7561,141578.0
2020-04-27 15:55:00,89.48,89.49,89.29,89.33,305770.0,83.7561,83.7655,83.5783,83.6157,305770.0
2020-04-28 09:30:00,90.55,90.71,89.95,90.24,362343.0,84.7577,84.9074,84.1961,84.4675,362343.0
2020-04-28 09:35:00,90.27,90.52,90.21,90.36,84604.0,84.4956,84.7296,84.4394,84.5798,84604.0
2020-04-28 09:40:00,90.37,90.48,90.29,90.43,90005.0,84.5892,84.6921,84.5143,84.6453,90005.0
2020-04-28 09:45:00,90.46,90.65,90.4,90.58,79361.0,84.6734,84.8513,84.6173,84.7858,79361.0
2020-04-28 09:50:00,90.59,90.64,90.21,90.23,72547.0,84.7951,84.8419,84.4394,84.4581,72547.0
2020-04-28 09:55:00,90.25,90.26,89.65,89.66,73210.0,84.4769,84.4862,83.9152,83.9246,73210.0
2020-04-28 10:00:00,89.67,89.75,89.52,89.62,55646.0,83.934,84.0088,83.7936,83.8872,55646.0
2020-04-28 10:05:00,89.65,89.85,89.65,89.83,29497.0,83.9152,84.1024,83.9152,84.0837,29497.0
2020-04-28 10:10:00,89.82,90.04,89.82,89.97,56420.0,84.0744,84.2803,84.0744,84.2148,56420.0
2020-04-28 10:15:00,89.96,90.12,89.88,89.92,57790.0,84.2054,84.3552,84.1305,84.168,57790.0
2020-04-28 10:20:00,89.93,89.96,89.77,89.85,48124.0,84.1773,84.2054,84.0276,84.1024,48124.0
2020-04-28 10:25:00,89.85,89.99,89.75,89.9,38457.0,84.1024,84.2335,84.0088,84.1493,38457.0
2020-04-28 10:30:00,89.9,89.96,89.6,89.69,36408.0,84.1493,84.2054,83.8684,83.9527,36408.0
2020-04-28 10:35:00,89.73,89.96,89.73,89.89,28438.0,83.9901,84.2054,83.9901,84.1399,28438.0
2020-04-28 10:40:00,89.88,89.88,89.57,89.61,31910.0,84.1305,84.1305,83.8404,83.8778,31910.0
2020-04-28 10:45:00,89.58,89.8,89.53,89.77,37680.0,83.8497,84.0556,83.8029,84.0276,37680.0
2020-04-28 10:50:00,89.77,89.77,89.44,89.48,38023.0,84.0276,84.0276,83.7187,83.7561,38023.0
2020-04-28 10:55:00,89.49,89.49,89.12,89.22,50357.0,83.7655,83.7655,83.4191,83.5127,50357.0
2020-04-28 11:00:00,89.24,89.31,89.02,89.23,36215.0,83.5315,83.597,83.3255,83.5221,36215.0
2020-04-28 11:05:00,89.24,89.49,89.22,89.41,33135.0,83.5315,83.7655,83.5127,83.6906,33135.0
2020-04-28 11:10:00,89.44,89.55,89.3,89.53,21485.0,83.7187,83.8216,83.5876,83.8029,21485.0
2020-04-28 11:15:00,89.54,89.57,89.25,89.38,27571.0,83.8123,83.8404,83.5408,83.6625,27571.0
2020-04-28 11:20:00,89.45,89.47,89.3,89.44,31948.0,83.728,83.7468,83.5876,83.7187,31948.0
2020-04-28 11:25:00,89.44,89.55,89.35,89.49,27753.0,83.7187,83.8216,83.6344,83.7655,27753.0
2020-04-28 11:30:00,89.51,89.59,89.42,89.54,27700.0,83.7842,83.8591,83.7,83.8123,27700.0
2020-04-28 11:35:00,89.55,89.68,89.47,89.48,39857.0,83.8216,83.9433,83.7468,83.7561,39857.0
2020-04-28 11:40:00,89.48,89.48,89.28,89.33,25394.0,83.7561,83.7561,83.5689,83.6157,25394.0
2020-04-28 11:45:00,89.33,89.45,89.27,89.35,52965.0,83.6157,83.728,83.5596,83.6344,52965.0
2020-04-28 11:50:00,89.36,89.41,89.18,89.28,30988.0,83.6438,83.6906,83.4753,83.5689,30988.0
2020-04-28 11:55:00,89.3,89.3,89.14,89.19,19603.0,83.5876,83.5876,83.4379,83.4847,19603.0
2020-04-28 12:00:00,89.19,89.3,89.07,89.16,23350.0,83.4847,83.5876,83.3723,83.4566,23350.0
2020-04-28 12:05:00,89.17,89.27,89.09,89.22,71422.0,83.4659,83.5596,83.3911,83.5127,71422.0
2020-04-28 12:10:00,89.25,89.5,89.25,89.36,30506.0,83.5408,83.7748,83.5408,83.6438,30506.0
2020-04-28 12:15:00,89.35,89.35,89.06,89.14,32956.0,83.6344,83.6344,83.363,83.4379,32956.0
2020-04-28 12:20:00,89.13,89.28,89.09,89.14,32597.0,83.4285,83.5689,83.3911,83.4379,32597.0
2020-04-28 12:25:00,89.15,89.21,89.09,89.09,24716.0,83.4472,83.5034,83.3911,83.3911,24716.0
2020-04-28 12:30:00,89.08,89.31,89.04,89.31,44598.0,83.3817,83.597,83.3443,83.597,44598.0
2020-04-28 12:35:00,89.31,89.39,89.22,89.33,21778.0,83.597,83.6719,83.5127,83.6157,21778.0
2020-04-28 12:40:00,89.31,89.4,89.29,89.38,16756.0,83.597,83.6812,83.5783,83.6625,16756.0
2020-04-28 12:45:00,89.38,89.48,89.29,89.47,15523.0,83.6625,83.7561,83.5783,83.7468,15523.0
2020-04-28 12:50:00,89.47,89.53,89.36,89.38,21503.0,83.7468,83.8029,83.6438,83.6625,21503.0
2020-04-28 12:55:00,89.39,89.66,89.37,89.63,22217.0,83.6719,83.9246,83.6532,83.8965,22217.0
2020-04-28 13:00:00,89.61,89.75,89.61,89.74,26835.0,83.8778,84.0088,83.8778,83.9995,26835.0
2020-04-28 13:05:00,89.74,89.77,89.67,89.73,74737.0,83.9995,84.0276,83.934,83.9901,74737.0
2020-04-28 13:10:00,89.73,89.81,89.54,89.54,27857.0,83.9901,84.065,83.8123,83.8123,27857.0
2020-04-28 13:15:00,89.58,89.65,89.53,89.59,18636.0,83.8497,83.9152,83.8029,83.8591,18636.0
2020-04-28 13:20:00,89.6,89.76,89.57,89.75,30003.0,83.8684,84.0182,83.8404,84.0088,30003.0
2020-04-28 13:25:00,89.75,89.78,89.58,89.64,54897.0,84.0088,84.0369,83.8497,83.9059,54897.0
2020-04-28 13:30:00,89.6,89.78,89.57,89.6,23590.0,83.8684,84.0369,83.8404,83.8684,23590.0
2020-04-28 13:35:00,89.6,89.65,89.54,89.55,12572.0,83.8684,83.9152,83.8123,83.8216,12572.0
2020-04-28 13:40:00,89.53,89.78,89.53,89.78,22112.0,83.8029,84.0369,83.8029,84.0369,22112.0
2020-04-28 13:45:00,89.76,89.77,89.65,89.65,24873.0,84.0182,84.0276,83.9152,83.9152,24873.0
2020-04-28 13:50:00,89.67,89.76,89.63,89.64,27267.0,83.934,84.0182,83.8965,83.9059,27267.0
2020-04-28 13:55:00,89.62,89.62,89.34,89.39,52754.0,83.8872,83.8872,83.6251,83.6719,52754.0
2020-04-28 14:00:00,89.39,89.59,89.39,89.55,17002.0,83.6719,83.8591,83.6719,83.8216,17002.0
2020-04-28 14:05:00,89.54,89.55,89.43,89.49,25030.0,83.8123,83.8216,83.7093,83.7655,25030.0
2020-04-28 14:10:00,89.49,89.56,89.46,89.54,27445.0,83.7655,83.831,83.7374,83.8123,27445.0
2020-04-28 14:15:00,89.56,89.57,89.46,89.56,18078.0,83.831,83.8404,83.7374,83.831,18078.0
2020-04-28 14:20:00,89.56,89.62,89.53,89.58,20528.0,83.831,83.8872,83.8029,83.8497,20528.0
2020-04-28 14:25:00,89.6,89.61,89.48,89.59,22561.0,83.8684,83.8778,83.7561,83.8591,22561.0
2020-04-28 14:30:00,89.59,89.67,89.55,89.57,45089.0,83.8591,83.934,83.8216,83.8404,45089.0
2020-04-28 14:35:00,89.59,89.59,89.43,89.46,18261.0,83.8591,83.8591,83.7093,83.7374,18261.0
2020-04-28 14:40:00,89.46,89.53,89.35,89.38,19081.0,83.7374,83.8029,83.6344,83.6625,19081.0
2020-04-28 14:45:00,89.37,89.42,89.28,89.42,26436.0,83.6532,83.7,83.5689,83.7,26436.0
2020-04-28 14:50:00,89.41,89.48,89.26,89.26,14956.0,83.6906,83.7561,83.5502,83.5502,14956.0
2020-04-28 14:55:00,89.27,89.29,89.17,89.26,15481.0,83.5596,83.5783,83.4659,83.5502,15481.0
2020-04-28 15:00:00,89.27,89.35,89.23,89.31,16772.0,83.5596,83.6344,83.5221,83.597,16772.0
2020-04-28 15:05:00,89.32,89.45,89.31,89.4,15501.0,83.6064,83.728,83.597,83.6812,15501.0
2020-04-28 15:10:00,89.39,89.51,89.35,89.43,13245.0,83.6719,83.7842,83.6344,83.7093,13245.0
2020-04-28 15:15:00,89.42,89.56,89.37,89.53,19672.0,83.7,83.831,83.6532,83.8029,19672.0
2020-04-28 15:20:00,89.53,89.7,89.24,89.36,36861.0,83.8029,83.962,83.5315,83.6438,36861.0
2020-04-28 15:25:00,89.34,89.47,89.34,89.44,22767.0,83.6251,83.7468,83.6251,83.7187,22767.0
2020-04-28 15:30:00,89.43,89.51,89.27,89.28,36338.0,83.7093,83.7842,83.5596,83.5689,36338.0
2020-04-28 15:35:00,89.29,89.32,89.18,89.31,50271.0,83.5783,83.6064,83.4753,83.597,50271.0
2020-04-28 15:40:00,89.31,89.38,89.27,89.28,33439.0,83.597,83.6625,83.5596,83.5689,33439.0
2020-04-28 15:45:00,89.28,89.29,88.95,88.95,62045.0,83.5689,83.5783,83.26,83.26,62045.0
2020-04-28 15:50:00,88.94,89.02,88.72,88.76,91532.0,83.2507,83.3255,83.0447,83.0822,91532.0
2020-04-28 15:55:00,88.77,88.87,88.63,88.81,185385.0,83.0915,83.1851,82.9605,83.129,185385.0
2020-04-29 09:30:00,90.0,90.11,89.4,89.93,196325.0,84.2429,84.3458,83.6812,84.1773,196325.0
2020-04-29 09:35:00,89.93,90.23,89.78,90.19,91526.0,84.1773,84.4581,84.0369,84.4207,91526.0
2020-04-29 09:40:00,90.15,90.34,90.07,90.17,72354.0,84.3833,84.5611,84.3084,84.402,72354.0
2020-04-29 09:45:00,90.17,90.45,90.03,90.4,57534.0,84.402,84.6641,84.2709,84.6173,57534.0
2020-04-29 09:50:00,90.41,90.69,90.39,90.61,98659.0,84.6266,84.8887,84.6079,84.8138,98659.0
2020-04-29 09:55:00,90.6,90.91,90.58,90.78,79961.0,84.8045,85.0946,84.7858,84.973,79961.0
2020-04-29 10:00:00,90.77,90.84,90.65,90.78,42945.0,84.9636,85.0291,84.8513,84.973,42945.0
2020-04-29 10:05:00,90.76,90.82,90.38,90.47,44372.0,84.9542,85.0104,84.5985,84.6828,44372.0
2020-04-29 10:10:00,90.48,90.68,90.4,90.64,35199.0,84.6921,84.8794,84.6173,84.8419,35199.0
2020-04-29 10:15:00,90.63,90.88,90.63,90.86,55883.0,84.8326,85.0666,84.8326,85.0478,55883.0
2020-04-29 10:20:00,90.84,90.86,90.72,90.74,50078.0,85.0291,85.0478,84.9168,84.9355,50078.0
2020-04-29 10:25:00,90.76,90.78,90.68,90.74,41881.0,84.9542,84.973,84.8794,84.9355,41881.0
2020-04-29 10:30:00,90.78,90.9,90.76,90.86,46626.0,84.973,85.0853,84.9542,85.0478,46626.0
2020-04-29 10:35:00,90.86,91.05,90.85,90.93,91646.0,85.0478,85.2257,85.0385,85.1134,91646.0
2020-04-29 10:40:00,90.96,91.12,90.93,91.12,30570.0,85.1414,85.2912,85.1134,85.2912,30570.0
2020-04-29 10:45:00,91.11,91.26,91.01,91.26,37559.0,85.2818,85.4223,85.1882,85.4223,37559.0
2020-04-29 10:50:00,91.27,91.39,91.13,91.16,59172.0,85.4316,85.5439,85.3006,85.3287,59172.0
2020-04-29 10:55:00,91.16,91.17,91.04,91.11,46712.0,85.3287,85.338,85.2163,85.2818,46712.0
2020-04-29 11:00:00,91.11,91.12,90.83,90.87,69466.0,85.2818,85.2912,85.0198,85.0572,69466.0
2020-04-29 11:05:00,90.87,90.98,90.69,90.75,70743.0,85.0572,85.1602,84.8887,84.9449,70743.0
2020-04-29 11:10:00,90.73,90.92,90.71,90.78,78144.0,84.9262,85.104,84.9074,84.973,78144.0
2020-04-29 11:15:00,90.78,90.84,90.56,90.6,30164.0,84.973,85.0291,84.767,84.8045,30164.0
2020-04-29 11:20:00,90.6,90.68,90.46,90.47,66070.0,84.8045,84.8794,84.6734,84.6828,66070.0
2020-04-29 11:25:00,90.47,90.52,90.33,90.34,67731.0,84.6828,84.7296,84.5517,84.5611,67731.0
2020-04-29 11:30:00,90.36,90.42,90.26,90.36,54412.0,84.5798,84.636,84.4862,84.5798,54412.0
2020-04-29 11:35:00,90.36,90.45,90.3,90.31,34417.0,84.5798,84.6641,84.5237,84.533,34417.0
2020-04-29 11:40:00,90.31,90.34,90.13,90.15,78134.0,84.533,84.5611,84.3645,84.3833,78134.0
2020-04-29 11:45:00,90.14,90.28,90.06,90.28,50379.0,84.3739,84.5049,84.299,84.5049,50379.0
2020-04-29 11:50:00,90.27,90.41,90.2,90.38,70990.0,84.4956,84.6266,84.4301,84.5985,70990.0
2020-04-29 11:55:00,90.31,90.36,90.13,90.15,113256.0,84.533,84.5798,84.3645,84.3833,113256.0
2020-04-29 12:00:00,90.17,90.24,90.08,90.1,50787.0,84.402,84.4675,84.3177,84.3365,50787.0
2020-04-29 12:05:00,90.1,90.12,89.79,89.9,84986.0,84.3365,84.3552,84.0463,84.1493,84986.0
2020-04-29 12:10:00,89.92,89.97,89.86,89.9,49618.0,84.168,84.2148,84.1118,84.1493,49618.0
2020-04-29 12:15:00,89.91,90.17,89.91,90.05,71520.0,84.1586,84.402,84.1586,84.2897,71520.0
2020-04-29 12:20:00,90.04,90.19,90.04,90.18,27817.0,84.2803,84.4207,84.2803,84.4113,27817.0
2020-04-29 12:25:00,90.18,90.21,90.12,90.13,47390.0,84.4113,84.4394,84.3552,84.3645,47390.0
2020-04-29 12:30:00,90.11,90.17,90.05,90.14,65516.0,84.3458,84.402,84.2897,84.3739,65516.0
2020-04-29 12:35:00,90.15,90.29,90.13,90.21,31826.0,84.3833,84.5143,84.3645,84.4394,31826.0
2020-04-29 12:40:00,90.21,90.21,90.1,90.13,50171.0,84.4394,84.4394,84.3365,84.3645,50171.0
2020-04-29 12:45:00,90.13,90.14,89.96,90.01,56736.0,84.3645,84.3739,84.2054,84.2522,56736.0
2020-04-29 12:50:00,89.99,90.18,89.99,90.11,36778.0,84.2335,84.4113,84.2335,84.3458,36778.0
2020-04-29 12:55:00,90.12,90.15,89.93,90.02,38555.0,84.3552,84.3833,84.1773,84.2616,38555.0
2020-04-29 13:00:00,90.04,90.12,89.97,89.97,54992.0,84.2803,84.3552,84.2148,84.2148,54992.0
2020-04-29 13:05:00,89.97,89.99,89.86,89.91,54605.0,84.2148,84.2335,84.1118,84.1586,54605.0
2020-04-29 13:10:00,89.9,89.91,89.77,89.81,33412.0,84.1493,84.1586,84.0276,84.065,33412.0
2020-04-29 13:15:00,89.81,89.82,89.72,89.73,32601.0,84.065,84.0744,83.9808,83.9901,32601.0
2020-04-29 13:20:00,89.73,89.73,89.61,89.63,26748.0,83.9901,83.9901,83.8778,83.8965,26748.0
2020-04-29 13:25:00,89.63,89.7,89.6,89.62,58357.0,83.8965,83.962,83.8684,83.8872,58357.0
2020-04-29 13:30:00,89.6,89.62,89.34,89.38,70990.0,83.8684,83.8872,83.6251,83.6625,70990.0
2020-04-29 13:35:00,89.38,89.43,89.29,89.29,32839.0,83.6625,83.7093,83.5783,83.5783,32839.0
2020-04-29 13:40:00,89.3,89.39,89.2,89.21,38317.0,83.5876,83.6719,83.494,83.5034,38317.0
2020-04-29 13:45:00,89.2,89.2,89.03,89.06,72038.0,83.494,83.494,83.3349,83.363,72038.0
2020-04-29 13:50:00,89.06,89.06,88.78,88.82,113005.0,83.363,83.363,83.1009,83.1383,113005.0
2020-04-29 13:55:00,88.81,88.92,88.65,88.72,94512.0,83.129,83.2319,82.9792,83.0447,94512.0
2020-04-29 14:00:00,88.71,88.73,88.02,88.3,287550.0,83.0354,83.0541,82.3895,82.6516,287550.0
2020-04-29 14:05:00,88.3,88.3,87.98,88.05,169157.0,82.6516,82.6516,82.3521,82.4176,169157.0
2020-04-29 14:10:00,88.09,88.25,87.83,88.24,196606.0,82.455,82.6048,82.2117,82.5954,196606.0
2020-04-29 14:15:00,88.25,88.6,88.24,88.51,124824.0,82.6048,82.9324,82.5954,82.8482,124824.0
2020-04-29 14:20:00,88.52,88.85,88.52,88.79,217442.0,82.8575,83.1664,82.8575,83.1103,217442.0
2020-04-29 14:25:00,88.75,88.87,88.69,88.73,62529.0,83.0728,83.1851,83.0167,83.0541,62529.0
2020-04-29 14:30:00,88.73,88.82,88.59,88.62,54887.0,83.0541,83.1383,82.923,82.9511,54887.0
2020-04-29 14:35:00,88.6,88.96,88.59,88.84,121379.0,82.9324,83.2694,82.923,83.1571,121379.0
2020-04-29 14:40:00,88.84,88.99,88.84,88.88,49370.0,83.1571,83.2975,83.1571,83.1945,49370.0
2020-04-29 14:45:00,88.88,88.89,88.59,88.62,51850.0,83.1945,83.2039,82.923,82.9511,51850.0
2020-04-29 14:50:00,88.62,88.69,88.44,88.49,58777.0,82.9511,83.0167,82.7826,82.8294,58777.0
2020-04-29 14:55:00,88.52,88.81,88.45,88.69,35951.0,82.8575,83.129,82.792,83.0167,35951.0
2020-04-29 15:00:00,88.68,88.76,88.61,88.72,86148.0,83.0073,83.0822,82.9418,83.0447,86148.0
2020-04-29 15:05:00,88.72,88.75,88.61,88.66,57137.0,83.0447,83.0728,82.9418,82.9886,57137.0
2020-04-29 15:10:00,88.67,88.69,88.6,88.62,65010.0,82.9979,83.0167,82.9324,82.9511,65010.0
2020-04-29 15:15:00,88.64,88.67,88.46,88.51,84968.0,82.9699,82.9979,82.8014,82.8482,84968.0
2020-04-29 15:20:00,88.51,88.6,88.48,88.58,128104.0,82.8482,82.9324,82.8201,82.9137,128104.0
2020-04-29 15:25:00,88.59,88.66,88.42,88.49,132581.0,82.923,82.9886,82.7639,82.8294,132581.0
2020-04-29 15:30:00,88.49,88.49,88.21,88.37,116944.0,82.8294,82.8294,82.5674,82.7171,116944.0
2020-04-29 15:35:00,88.37,88.44,88.14,88.17,262292.0,82.7171,82.7826,82.5018,82.5299,262292.0
2020-04-29 15:40:00,88.17,88.46,88.16,88.37,166755.0,82.5299,82.8014,82.5206,82.7171,166755.0
2020-04-29 15:45:00,88.36,88.5,88.3,88.5,212224.0,82.7078,82.8388,82.6516,82.8388,212224.0
2020-04-29 15:50:00,88.51,88.52,88.25,88.3,222558.0,82.8482,82.8575,82.6048,82.6516,222558.0
2020-04-29 15:55:00,88.3,88.32,88.02,88.04,596723.0,82.6516,82.6703,82.3895,82.4082,596723.0
2020-04-30 09:30:00,87.0,87.38,86.56,86.6,334420.0,81.4348,81.7905,81.0229,81.0603,334420.0
2020-04-30 09:35:00,86.59,86.76,86.54,86.6,168361.0,81.051,81.2101,81.0042,81.0603,168361.0
2020-04-30 09:40:00,86.6,86.78,86.5,86.7,151580.0,81.0603,81.2288,80.9667,81.1539,151580.0
2020-04-30 09:45:00,86.68,87.18,86.58,87.11,88461.0,81.1352,81.6032,81.0416,81.5377,88461.0
2020-04-30 09:50:00,87.11,87.28,87.05,87.15,77287.0,81.5377,81.6968,81.4816,81.5752,77287.0
2020-04-30 09:55:00,87.14,87.4,87.12,87.16,85033.0,81.5658,81.8092,81.5471,81.5845,85033.0
2020-04-30 10:00:00,87.19,87.53,87.13,87.13,93909.0,81.6126,81.9309,81.5564,81.5564,93909.0
2020-04-30 10:05:00,87.16,87.59,87.11,87.58,56419.0,81.5845,81.987,81.5377,81.9777,56419.0
2020-04-30 10:10:00,87.58,87.79,87.47,87.76,60772.0,81.9777,82.1742,81.8747,82.1461,60772.0
2020-04-30 10:15:00,87.74,87.8,87.4,87.55,85030.0,82.1274,82.1836,81.8092,81.9496,85030.0
2020-04-30 10:20:00,87.56,87.62,87.05,87.13,54001.0,81.9589,82.0151,81.4816,81.5564,54001.0
2020-04-30 10:25:00,87.13,87.82,87.13,87.82,178856.0,81.5564,82.2023,81.5564,82.2023,178856.0
2020-04-30 10:30:00,87.86,88.0,87.84,87.9,70915.0,82.2397,82.3708,82.221,82.2772,70915.0
2020-04-30 10:35:00,87.89,87.97,87.56,87.56,64651.0,82.2678,82.3427,81.9589,81.9589,64651.0
2020-04-30 10:40:00,87.57,87.64,87.19,87.29,52483.0,81.9683,82.0338,81.6126,81.7062,52483.0
2020-04-30 10:45:00,87.28,87.36,87.19,87.3,56000.0,81.6968,81.7717,81.6126,81.7156,56000.0
2020-04-30 10:50:00,87.29,87.55,87.29,87.52,73330.0,81.7062,81.9496,81.7062,81.9215,73330.0
2020-04-30 10:55:00,87.51,87.53,87.37,87.38,52500.0,81.9121,81.9309,81.7811,81.7905,52500.0
2020-04-30 11:00:00,87.39,87.74,87.39,87.7,39947.0,81.7998,82.1274,81.7998,82.09,39947.0
2020-04-30 11:05:00,87.69,87.75,87.58,87.7,43259.0,82.0806,82.1368,81.9777,82.09,43259.0
2020-04-30 11:10:00,87.71,87.73,87.57,87.58,36978.0,82.0993,82.1181,81.9683,81.9777,36978.0
2020-04-30 11:15:00,87.59,87.69,87.31,87.38,40727.0,81.987,82.0806,81.7249,81.7905,40727.0
2020-04-30 11:20:00,87.38,87.48,87.32,87.39,40885.0,81.7905,81.8841,81.7343,81.7998,40885.0
2020-04-30 11:25:00,87.4,87.45,87.25,87.3,42676.0,81.8092,81.856,81.6688,81.7156,42676.0
2020-04-30 11:30:00,87.28,87.53,87.27,87.34,54091.0,81.6968,81.9309,81.6875,81.753,54091.0
2020-04-30 11:35:00,87.34,87.47,87.23,87.36,48717.0,81.753,81.8747,81.65,81.7717,48717.0
2020-04-30 11:40:00,87.35,87.5,87.29,87.42,57113.0,81.7624,81.9028,81.7062,81.8279,57113.0
2020-04-30 11:45:00,87.41,87.41,87.1,87.1,52037.0,81.8185,81.8185,81.5284,81.5284,52037.0
2020-04-30 11:50:00,87.11,87.22,87.08,87.12,49327.0,81.5377,81.6407,81.5096,81.5471,49327.0
2020-04-30 11:55:00,87.12,87.14,86.86,86.86,87557.0,81.5471,81.5658,81.3037,81.3037,87557.0
2020-04-30 12:00:00,86.88,86.88,86.51,86.64,144715.0,81.3224,81.3224,80.9761,81.0978,144715.0
2020-04-30 12:05:00,86.65,86.89,86.62,86.86,77892.0,81.1071,81.3318,81.0791,81.3037,77892.0
2020-04-30 12:10:00,86.86,87.05,86.84,86.99,42748.0,81.3037,81.4816,81.285,81.4254,42748.0
2020-04-30 12:15:00,86.99,87.02,86.86,86.87,58057.0,81.4254,81.4535,81.3037,81.3131,58057.0
2020-04-30 12:20:00,86.87,86.87,86.57,86.66,67275.0,81.3131,81.3131,81.0323,81.1165,67275.0
2020-04-30 12:25:00,86.66,86.94,86.65,86.92,39783.0,81.1165,81.3786,81.1071,81.3599,39783.0
2020-04-30 12:30:00,86.92,86.92,86.73,86.84,38800.0,81.3599,81.3599,81.182,81.285,38800.0
2020-04-30 12:35:00,86.87,87.1,86.86,87.0,75296.0,81.3131,81.5284,81.3037,81.4348,75296.0
2020-04-30 12:40:00,87.0,87.03,86.86,86.88,46087.0,81.4348,81.4628,81.3037,81.3224,46087.0
2020-04-30 12:45:00,86.87,86.96,86.82,86.95,32609.0,81.3131,81.3973,81.2663,81.388,32609.0
2020-04-30 12:50:00,86.95,87.0,86.9,86.97,34058.0,81.388,81.4348,81.3412,81.4067,34058.0
2020-04-30 12:55:00,86.96,87.09,86.92,87.06,65103.0,81.3973,81.519,81.3599,81.4909,65103.0
2020-04-30 13:00:00,87.06,87.16,86.98,87.02,41781.0,81.4909,81.5845,81.416,81.4535,41781.0
2020-04-30 13:05:00,87.03,87.14,87.0,87.13,35306.0,81.4628,81.5658,81.4348,81.5564,35306.0
2020-04-30 13:10:00,87.12,87.38,87.09,87.36,36660.0,81.5471,81.7905,81.519,81.7717,36660.0
2020-04-30 13:15:00,87.37,87.46,87.33,87.41,40583.0,81.7811,81.8653,81.7436,81.8185,40583.0
2020-04-30 13:20:00,87.41,87.47,87.33,87.35,44086.0,81.8185,81.8747,81.7436,81.7624,44086.0
2020-04-30 13:25:00,87.34,87.41,87.28,87.3,40636.0,81.753,81.8185,81.6968,81.7156,40636.0
2020-04-30 13:30:00,87.3,87.32,87.08,87.09,39930.0,81.7156,81.7343,81.5096,81.519,39930.0
2020-04-30 13:35:00,87.08,87.16,87.01,87.01,42768.0,81.5096,81.5845,81.4441,81.4441,42768.0
2020-04-30 13:40:00,87.02,87.07,86.95,87.06,41751.0,81.4535,81.5003,81.388,81.4909,41751.0
2020-04-30 13:45:00,87.06,87.14,87.0,87.1,48065.0,81.4909,81.5658,81.4348,81.5284,48065.0
2020-04-30 13:50:00,87.11,87.12,86.97,87.0,42583.0,81.5377,81.5471,81.4067,81.4348,42583.0
2020-04-30 13:55:00,87.0,87.04,86.95,87.03,38403.0,81.4348,81.4722,81.388,81.4628,38403.0
2020-04-30 14:00:00,87.01,87.06,86.89,87.04,41237.0,81.4441,81.4909,81.3318,81.4722,41237.0
2020-04-30 14:05:00,87.05,87.15,87.01,87.08,29353.0,81.4816,81.5752,81.4441,81.5096,29353.0
2020-04-30 14:10:00,87.09,87.29,87.07,87.28,32865.0,81.519,81.7062,81.5003,81.6968,32865.0
2020-04-30 14:15:00,87.26,87.26,87.11,87.12,31807.0,81.6781,81.6781,81.5377,81.5471,31807.0
2020-04-30 14:20:00,87.12,87.21,87.11,87.16,36286.0,81.5471,81.6313,81.5377,81.5845,36286.0
2020-04-30 14:25:00,87.16,87.16,87.05,87.12,35014.0,81.5845,81.5845,81.4816,81.5471,35014.0
2020-04-30 14:30:00,87.11,87.28,87.08,87.23,29237.0,81.5377,81.6968,81.5096,81.65,29237.0
2020-04-30 14:35:00,87.23,87.24,87.04,87.07,35662.0,81.65,81.6594,81.4722,81.5003,35662.0
2020-04-30 14:40:00,87.07,87.07,86.95,87.03,33215.0,81.5003,81.5003,81.388,81.4628,33215.0
2020-04-30 14:45:00,87.02,87.14,87.01,87.09,37232.0,81.4535,81.5658,81.4441,81.519,37232.0
2020-04-30 14:50:00,87.1,87.13,86.98,87.02,45660.0,81.5284,81.5564,81.416,81.4535,45660.0
2020-04-30 14:55:00,87.01,87.06,86.96,87.04,39886.0,81.4441,81.4909,81.3973,81.4722,39886.0
2020-04-30 15:00:00,87.03,87.18,87.03,87.13,43577.0,81.4628,81.6032,81.4628,81.5564,43577.0
2020-04-30 15:05:00,87.13,87.32,87.12,87.24,48287.0,81.5564,81.7343,81.5471,81.6594,48287.0
2020-04-30 15:10:00,87.24,87.26,87.16,87.23,41725.0,81.6594,81.6781,81.5845,81.65,41725.0
2020-04-30 15:15:00,87.24,87.41,87.24,87.32,56257.0,81.6594,81.8185,81.6594,81.7343,56257.0
2020-04-30 15:20:00,87.33,87.49,87.32,87.44,56778.0,81.7436,81.8934,81.7343,81.8466,56778.0
2020-04-30 15:25:00,87.44,87.45,87.27,87.33,50927.0,81.8466,81.856,81.6875,81.7436,50927.0
2020-04-30 15:30:00,87.34,87.4,87.24,87.25,64624.0,81.753,81.8092,81.6594,81.6688,64624.0
2020-04-30 15:35:00,87.25,87.27,87.0,87.02,90688.0,81.6688,81.6875,81.4348,81.4535,90688.0
2020-04-30 15:40:00,87.02,87.04,86.82,86.9,117330.0,81.4535,81.4722,81.2663,81.3412,117330.0
2020-04-30 15:45:00,86.9,86.95,86.78,86.87,127887.0,81.3412,81.388,81.2288,81.3131,127887.0
2020-04-30 15:50:00,87.0,87.39,86.89,87.36,191287.0,81.4348,81.7998,81.3318,81.7717,191287.0
2020-04-30 15:55:00,87.36,87.48,87.13,87.18,359496.0,81.7717,81.8841,81.5564,81.6032,359496.0
2020-05-01 09:30:00,85.67,86.11,85.14,85.83,317112.0,80.1898,80.6017,79.6937,80.3396,317112.0
2020-05-01 09:35:00,85.88,85.9,84.81,85.16,223851.0,80.3864,80.4051,79.3848,79.7125,223851.0
2020-05-01 09:40:00,85.16,85.2,84.92,85.02,126852.0,79.7125,79.7499,79.4878,79.5814,126852.0
2020-05-01 09:45:00,85.01,85.12,84.84,85.06,86647.0,79.5721,79.675,79.4129,79.6189,86647.0
2020-05-01 09:50:00,85.05,85.22,84.85,84.97,86263.0,79.6095,79.7686,79.4223,79.5346,86263.0
2020-05-01 09:55:00,84.96,85.29,84.96,85.24,57346.0,79.5253,79.8341,79.5253,79.7873,57346.0
2020-05-01 10:00:00,85.27,85.41,85.17,85.24,70880.0,79.8154,79.9465,79.7218,79.7873,70880.0
2020-05-01 10:05:00,85.23,85.24,85.0,85.03,47166.0,79.778,79.7873,79.5627,79.5908,47166.0
2020-05-01 10:10:00,85.02,85.12,84.84,85.01,52853.0,79.5814,79.675,79.4129,79.5721,52853.0
2020-05-01 10:15:00,85.0,85.23,84.97,85.11,34174.0,79.5627,79.778,79.5346,79.6657,34174.0
2020-05-01 10:20:00,85.09,85.33,85.05,85.24,64690.0,79.6469,79.8716,79.6095,79.7873,64690.0
2020-05-01 10:25:00,85.25,85.32,85.15,85.32,34591.0,79.7967,79.8622,79.7031,79.8622,34591.0
2020-05-01 10:30:00,85.33,85.61,85.33,85.54,73355.0,79.8716,80.1337,79.8716,80.0682,73355.0
2020-05-01 10:35:00,85.54,85.78,85.54,85.78,123100.0,80.0682,80.2928,80.0682,80.2928,123100.0
2020-05-01 10:40:00,85.79,85.87,85.75,85.78,100127.0,80.3022,80.377,80.2647,80.2928,100127.0
2020-05-01 10:45:00,85.77,85.93,85.75,85.87,72003.0,80.2834,80.4332,80.2647,80.377,72003.0
2020-05-01 10:50:00,85.88,85.94,85.78,85.79,68444.0,80.3864,80.4426,80.2928,80.3022,68444.0
2020-05-01 10:55:00,85.79,85.82,85.61,85.63,40131.0,80.3022,80.3302,80.1337,80.1524,40131.0
2020-05-01 11:00:00,85.62,85.63,85.55,85.57,39461.0,80.143,80.1524,80.0775,80.0962,39461.0
2020-05-01 11:05:00,85.56,85.58,85.34,85.37,75851.0,80.0869,80.1056,79.8809,79.909,75851.0
2020-05-01 11:10:00,85.36,85.37,85.23,85.36,59127.0,79.8997,79.909,79.778,79.8997,59127.0
2020-05-01 11:15:00,85.36,85.46,85.3,85.34,78429.0,79.8997,79.9933,79.8435,79.8809,78429.0
2020-05-01 11:20:00,85.34,85.41,85.2,85.22,37224.0,79.8809,79.9465,79.7499,79.7686,37224.0
2020-05-01 11:25:00,85.22,85.28,85.13,85.19,38075.0,79.7686,79.8248,79.6844,79.7405,38075.0
2020-05-01 11:30:00,85.18,85.19,84.97,85.1,53831.0,79.7312,79.7405,79.5346,79.6563,53831.0
2020-05-01 11:35:00,85.08,85.32,85.08,85.29,21942.0,79.6376,79.8622,79.6376,79.8341,21942.0
2020-05-01 11:40:00,85.3,85.32,85.15,85.15,27584.0,79.8435,79.8622,79.7031,79.7031,27584.0
2020-05-01 11:45:00,85.15,85.15,84.86,84.88,22787.0,79.7031,79.7031,79.4317,79.4504,22787.0
2020-05-01 11:50:00,84.88,84.94,84.82,84.94,40544.0,79.4504,79.5065,79.3942,79.5065,40544.0
2020-05-01 11:55:00,84.92,85.02,84.85,85.02,24923.0,79.4878,79.5814,79.4223,79.5814,24923.0
2020-05-01 12:00:00,85.02,85.02,84.82,84.87,30110.0,79.5814,79.5814,79.3942,79.441,30110.0
2020-05-01 12:05:00,84.86,85.03,84.84,85.03,41494.0,79.4317,79.5908,79.4129,79.5908,41494.0
2020-05-01 12:10:00,85.03,85.09,85.01,85.07,21359.0,79.5908,79.6469,79.5721,79.6282,21359.0
2020-05-01 12:15:00,85.06,85.11,84.9,84.95,37743.0,79.6189,79.6657,79.4691,79.5159,37743.0
2020-05-01 12:20:00,84.96,85.12,84.96,85.05,31171.0,79.5253,79.675,79.5253,79.6095,31171.0
2020-05-01 12:25:00,85.04,85.17,85.04,85.1,19779.0,79.6001,79.7218,79.6001,79.6563,19779.0
2020-05-01 12:30:00,85.1,85.35,85.08,85.35,44016.0,79.6563,79.8903,79.6376,79.8903,44016.0
2020-05-01 12:35:00,85.34,85.43,85.23,85.42,35811.0,79.8809,79.9652,79.778,79.9558,35811.0
2020-05-01 12:40:00,85.42,85.51,85.32,85.32,64827.0,79.9558,80.0401,79.8622,79.8622,64827.0
2020-05-01 12:45:00,85.32,85.38,85.22,85.3,43364.0,79.8622,79.9184,79.7686,79.8435,43364.0
2020-05-01 12:50:00,85.31,85.41,85.3,85.37,32908.0,79.8529,79.9465,79.8435,79.909,32908.0
2020-05-01 12:55:00,85.38,85.38,85.28,85.28,34872.0,79.9184,79.9184,79.8248,79.8248,34872.0
2020-05-01 13:00:00,85.29,85.47,85.28,85.32,36495.0,79.8341,80.0026,79.8248,79.8622,36495.0
2020-05-01 13:05:00,85.33,85.34,85.16,85.21,25085.0,79.8716,79.8809,79.7125,79.7593,25085.0
2020-05-01 13:10:00,85.21,85.3,85.2,85.2,28910.0,79.7593,79.8435,79.7499,79.7499,28910.0
2020-05-01 13:15:00,85.2,85.21,84.98,84.98,25540.0,79.7499,79.7593,79.544,79.544,25540.0
2020-05-01 13:20:00,84.98,84.99,84.83,84.83,48866.0,79.544,79.5533,79.4036,79.4036,48866.0
2020-05-01 13:25:00,84.84,85.17,84.83,85.15,33423.0,79.4129,79.7218,79.4036,79.7031,33423.0
2020-05-01 13:30:00,85.14,85.29,85.11,85.22,22528.0,79.6937,79.8341,79.6657,79.7686,22528.0
2020-05-01 13:35:00,85.21,85.27,85.12,85.21,20742.0,79.7593,79.8154,79.675,79.7593,20742.0
2020-05-01 13:40:00,85.19,85.39,85.18,85.37,52334.0,79.7405,79.9277,79.7312,79.909,52334.0
2020-05-01 13:45:00,85.37,85.41,85.16,85.25,31264.0,79.909,79.9465,79.7125,79.7967,31264.0
2020-05-01 13:50:00,85.25,85.27,85.13,85.17,26261.0,79.7967,79.8154,79.6844,79.7218,26261.0
2020-05-01 13:55:00,85.17,85.25,85.1,85.15,22749.0,79.7218,79.7967,79.6563,79.7031,22749.0
2020-05-01 14:00:00,85.12,85.38,85.07,85.38,66284.0,79.675,79.9184,79.6282,79.9184,66284.0
2020-05-01 14:05:00,85.42,85.42,85.3,85.4,38401.0,79.9558,79.9558,79.8435,79.9371,38401.0
2020-05-01 14:10:00,85.4,85.45,85.15,85.16,26771.0,79.9371,79.9839,79.7031,79.7125,26771.0
2020-05-01 14:15:00,85.16,85.32,85.16,85.32,23823.0,79.7125,79.8622,79.7125,79.8622,23823.0
2020-05-01 14:20:00,85.31,85.54,85.3,85.49,34541.0,79.8529,80.0682,79.8435,80.0214,34541.0
2020-05-01 14:25:00,85.48,85.56,85.44,85.55,50379.0,80.012,80.0869,79.9745,80.0775,50379.0
2020-05-01 14:30:00,85.55,85.59,85.44,85.5,45801.0,80.0775,80.115,79.9745,80.0307,45801.0
2020-05-01 14:35:00,85.5,85.57,85.48,85.56,31665.0,80.0307,80.0962,80.012,80.0869,31665.0
2020-05-01 14:40:00,85.55,85.59,85.44,85.45,36914.0,80.0775,80.115,79.9745,79.9839,36914.0
2020-05-01 14:45:00,85.45,85.59,85.44,85.53,47281.0,79.9839,80.115,79.9745,80.0588,47281.0
2020-05-01 14:50:00,85.52,85.55,85.45,85.55,45843.0,80.0494,80.0775,79.9839,80.0775,45843.0
2020-05-01 14:55:00,85.55,85.65,85.52,85.55,37603.0,80.0775,80.1711,80.0494,80.0775,37603.0
2020-05-01 15:00:00,85.55,85.67,85.4,85.4,45912.0,80.0775,80.1898,79.9371,79.9371,45912.0
2020-05-01 15:05:00,85.41,85.55,85.33,85.52,51359.0,79.9465,80.0775,79.8716,80.0494,51359.0
2020-05-01 15:10:00,85.51,85.69,85.46,85.66,34506.0,80.0401,80.2086,79.9933,80.1805,34506.0
2020-05-01 15:15:00,85.65,85.74,85.64,85.7,39236.0,80.1711,80.2554,80.1618,80.2179,39236.0
2020-05-01 15:20:00,85.7,85.75,85.54,85.56,51836.0,80.2179,80.2647,80.0682,80.0869,51836.0
2020-05-01 15:25:00,85.56,85.6,85.41,85.47,44124.0,80.0869,80.1243,79.9465,80.0026,44124.0
2020-05-01 15:30:00,85.47,85.53,85.33,85.34,58173.0,80.0026,80.0588,79.8716,79.8809,58173.0
2020-05-01 15:35:00,85.34,85.39,85.26,85.37,49658.0,79.8809,79.9277,79.8061,79.909,49658.0
2020-05-01 15:40:00,85.39,85.51,85.28,85.35,53835.0,79.9277,80.0401,79.8248,79.8903,53835.0
2020-05-01 15:45:00,85.34,85.42,85.2,85.36,75125.0,79.8809,79.9558,79.7499,79.8997,75125.0
2020-05-01 15:50:00,85.35,85.45,85.15,85.17,132343.0,79.8903,79.9839,79.7031,79.7218,132343.0
2020-05-01 15:55:00,85.17,85.58,85.17,85.54,245871.0,79.7218,80.1056,79.7218,80.0682,245871.0
2020-05-04 09:30:00,84.68,85.0,84.31,84.82,189356.0,79.2632,79.5627,78.9168,79.3942,189356.0
2020-05-04 09:35:00,84.84,84.85,84.39,84.56,65675.0,79.4129,79.4223,78.9917,79.1508,65675.0
2020-05-04 09:40:00,84.58,84.76,84.41,84.75,53995.0,79.1696,79.338,79.0104,79.3287,53995.0
2020-05-04 09:45:00,84.75,84.99,84.69,84.98,81391.0,79.3287,79.5533,79.2725,79.544,81391.0
2020-05-04 09:50:00,84.99,85.29,84.96,85.19,50676.0,79.5533,79.8341,79.5253,79.7405,50676.0
2020-05-04 09:55:00,85.17,85.2,85.0,85.16,48376.0,79.7218,79.7499,79.5627,79.7125,48376.0
2020-05-04 10:00:00,85.15,85.34,85.04,85.26,50822.0,79.7031,79.8809,79.6001,79.8061,50822.0
2020-05-04 10:05:00,85.24,85.32,85.15,85.2,29915.0,79.7873,79.8622,79.7031,79.7499,29915.0
2020-05-04 10:10:00,85.2,85.34,85.18,85.26,40819.0,79.7499,79.8809,79.7312,79.8061,40819.0
2020-05-04 10:15:00,85.23,85.44,85.21,85.29,46295.0,79.778,79.9745,79.7593,79.8341,46295.0
2020-05-04 10:20:00,85.29,85.34,85.08,85.09,44875.0,79.8341,79.8809,79.6376,79.6469,44875.0
2020-05-04 10:25:00,85.1,85.29,85.03,85.22,37888.0,79.6563,79.8341,79.5908,79.7686,37888.0
2020-05-04 10:30:00,85.24,85.36,85.15,85.25,43531.0,79.7873,79.8997,79.7031,79.7967,43531.0
2020-05-04 10:35:00,85.27,85.4,85.27,85.35,25340.0,79.8154,79.9371,79.8154,79.8903,25340.0
2020-05-04 10:40:00,85.36,85.44,85.28,85.4,67829.0,79.8997,79.9745,79.8248,79.9371,67829.0
2020-05-04 10:45:00,85.42,85.45,85.23,85.3,30366.0,79.9558,79.9839,79.778,79.8435,30366.0
2020-05-04 10:50:00,85.3,85.3,85.09,85.1,24841.0,79.8435,79.8435,79.6469,79.6563,24841.0
2020-05-04 10:55:00,85.1,85.26,85.07,85.13,44065.0,79.6563,79.8061,79.6282,79.6844,44065.0
2020-05-04 11:00:00,85.12,85.14,85.02,85.09,24327.0,79.675,79.6937,79.5814,79.6469,24327.0
2020-05-04 11:05:00,85.09,85.25,85.09,85.17,25945.0,79.6469,79.7967,79.6469,79.7218,25945.0
2020-05-04 11:10:00,85.18,85.31,85.13,85.2,23465.0,79.7312,79.8529,79.6844,79.7499,23465.0
2020-05-04 11:15:00,85.19,85.29,85.17,85.17,26835.0,79.7405,79.8341,79.7218,79.7218,26835.0
2020-05-04 11:20:00,85.18,85.23,85.06,85.09,46208.0,79.7312,79.778,79.6189,79.6469,46208.0
2020-05-04 11:25:00,85.09,85.14,84.84,84.87,41441.0,79.6469,79.6937,79.4129,79.441,41441.0
2020-05-04 11:30:00,84.87,85.01,84.85,84.99,25123.0,79.441,79.5721,79.4223,79.5533,25123.0
2020-05-04 11:35:00,85.0,85.16,84.99,85.12,19137.0,79.5627,79.7125,79.5533,79.675,19137.0
2020-05-04 11:40:00,85.14,85.21,85.09,85.13,20525.0,79.6937,79.7593,79.6469,79.6844,20525.0
2020-05-04 11:45:00,85.13,85.28,85.11,85.25,35258.0,79.6844,79.8248,79.6657,79.7967,35258.0
2020-05-04 11:50:00,85.26,85.28,85.17,85.22,19606.0,79.8061,79.8248,79.7218,79.7686,19606.0
2020-05-04 11:55:00,85.23,85.29,85.13,85.13,27320.0,79.778,79.8341,79.6844,79.6844,27320.0
2020-05-04 12:00:00,85.13,85.34,85.11,85.28,37878.0,79.6844,79.8809,79.6657,79.8248,37878.0
2020-05-04 12:05:00,85.28,85.33,85.13,85.2,32467.0,79.8248,79.8716,79.6844,79.7499,32467.0
2020-05-04 12:10:00,85.2,85.23,85.06,85.07,28820.0,79.7499,79.778,79.6189,79.6282,28820.0
2020-05-04 12:15:00,85.09,85.23,85.06,85.08,38420.0,79.6469,79.778,79.6189,79.6376,38420.0
2020-05-04 12:20:00,85.1,85.2,85.07,85.17,16534.0,79.6563,79.7499,79.6282,79.7218,16534.0
2020-05-04 12:25:00,85.18,85.27,85.17,85.23,23075.0,79.7312,79.8154,79.7218,79.778,23075.0
2020-05-04 12:30:00,85.24,85.28,85.1,85.16,22759.0,79.7873,79.8248,79.6563,79.7125,22759.0
2020-05-04 12:35:00,85.15,85.2,84.97,85.1,24509.0,79.7031,79.7499,79.5346,79.6563,24509.0
2020-05-04 12:40:00,85.11,85.18,85.08,85.13,33741.0,79.6657,79.7312,79.6376,79.6844,33741.0
2020-05-04 12:45:00,85.14,85.19,85.07,85.07,22242.0,79.6937,79.7405,79.6282,79.6282,22242.0
2020-05-04 12:50:00,85.08,85.12,85.04,85.06,17156.0,79.6376,79.675,79.6001,79.6189,17156.0
2020-05-04 12:55:00,85.05,85.12,85.02,85.04,21414.0,79.6095,79.675,79.5814,79.6001,21414.0
2020-05-04 13:00:00,85.05,85.07,84.97,85.02,19586.0,79.6095,79.6282,79.5346,79.5814,19586.0
2020-05-04 13:05:00,85.03,85.07,84.98,85.02,19368.0,79.5908,79.6282,79.544,79.5814,19368.0
2020-05-04 13:10:00,85.03,85.03,84.85,84.92,28668.0,79.5908,79.5908,79.4223,79.4878,28668.0
2020-05-04 13:15:00,84.92,84.99,84.71,84.74,100786.0,79.4878,79.5533,79.2912,79.3193,100786.0
2020-05-04 13:20:00,84.73,84.82,84.68,84.77,18875.0,79.31,79.3942,79.2632,79.3474,18875.0
2020-05-04 13:25:00,84.78,84.87,84.74,84.79,68196.0,79.3568,79.441,79.3193,79.3661,68196.0
2020-05-04 13:30:00,84.8,84.91,84.78,84.91,22687.0,79.3755,79.4785,79.3568,79.4785,22687.0
2020-05-04 13:35:00,84.9,84.92,84.79,84.8,19689.0,79.4691,79.4878,79.3661,79.3755,19689.0
2020-05-04 13:40:00,84.8,84.83,84.74,84.75,28983.0,79.3755,79.4036,79.3193,79.3287,28983.0
2020-05-04 13:45:00,84.74,84.85,84.68,84.8,18276.0,79.3193,79.4223,79.2632,79.3755,18276.0
2020-05-04 13:50:00,84.8,84.91,84.78,84.86,20918.0,79.3755,79.4785,79.3568,79.4317,20918.0
2020-05-04 13:55:00,84.85,84.92,84.79,84.83,22591.0,79.4223,79.4878,79.3661,79.4036,22591.0
2020-05-04 14:00:00,84.85,84.9,84.83,84.88,18252.0,79.4223,79.4691,79.4036,79.4504,18252.0
2020-05-04 14:05:00,84.87,84.94,84.83,84.91,35515.0,79.441,79.5065,79.4036,79.4785,35515.0
2020-05-04 14:10:00,84.9,85.16,84.89,85.12,25021.0,79.4691,79.7125,79.4597,79.675,25021.0
2020-05-04 14:15:00,85.12,85.26,85.11,85.24,23469.0,79.675,79.8061,79.6657,79.7873,23469.0
2020-05-04 14:20:00,85.23,85.32,85.2,85.22,29846.0,79.778,79.8622,79.7499,79.7686,29846.0
2020-05-04 14:25:00,85.22,85.26,85.12,85.14,24728.0,79.7686,79.8061,79.675,79.6937,24728.0
2020-05-04 14:30:00,85.13,85.25,85.13,85.15,25160.0,79.6844,79.7967,79.6844,79.7031,25160.0
2020-05-04 14:35:00,85.15,85.15,84.99,85.03,28658.0,79.7031,79.7031,79.5533,79.5908,28658.0
2020-05-04 14:40:00,85.02,85.24,85.01,85.18,20676.0,79.5814,79.7873,79.5721,79.7312,20676.0
2020-05-04 14:45:00,85.19,85.32,85.18,85.31,34076.0,79.7405,79.8622,79.7312,79.8529,34076.0
2020-05-04 14:50:00,85.31,85.43,85.27,85.32,30166.0,79.8529,79.9652,79.8154,79.8622,30166.0
2020-05-04 14:55:00,85.31,85.43,85.29,85.38,66042.0,79.8529,79.9652,79.8341,79.9184,66042.0
2020-05-04 15:00:00,85.38,85.4,85.29,85.34,187566.0,79.9184,79.9371,79.8341,79.8809,187566.0
2020-05-04 15:05:00,85.34,85.37,85.21,85.36,59501.0,79.8809,79.909,79.7593,79.8997,59501.0
2020-05-04 15:10:00,85.37,85.48,85.31,85.39,98208.0,79.909,80.012,79.8529,79.9277,98208.0
2020-05-04 15:15:00,85.39,85.44,85.35,85.4,33187.0,79.9277,79.9745,79.8903,79.9371,33187.0
2020-05-04 15:20:00,85.4,85.45,85.34,85.36,28405.0,79.9371,79.9839,79.8809,79.8997,28405.0
2020-05-04 15:25:00,85.37,85.51,85.32,85.46,37399.0,79.909,80.0401,79.8622,79.9933,37399.0
2020-05-04 15:30:00,85.45,85.66,85.43,85.63,63995.0,79.9839,80.1805,79.9652,80.1524,63995.0
2020-05-04 15:35:00,85.63,85.67,85.51,85.53,39759.0,80.1524,80.1898,80.0401,80.0588,39759.0
2020-05-04 15:40:00,85.53,85.62,85.51,85.54,47256.0,80.0588,80.143,80.0401,80.0682,47256.0
2020-05-04 15:45:00,85.52,85.57,85.47,85.54,61888.0,80.0494,80.0962,80.0026,80.0682,61888.0
2020-05-04 15:50:00,85.54,85.8,85.47,85.53,138487.0,80.0682,80.3115,80.0026,80.0588,138487.0
2020-05-04 15:55:00,85.52,85.79,85.51,85.75,239214.0,80.0494,80.3022,80.0401,80.2647,239214.0
2020-05-05 09:30:00,86.54,86.77,86.03,86.77,200477.0,81.0042,81.2195,80.5268,81.2195,200477.0
2020-05-05 09:35:00,86.76,86.81,86.63,86.7,79784.0,81.2101,81.2569,81.0884,81.1539,79784.0
2020-05-05 09:40:00,86.7,86.71,86.22,86.45,82838.0,81.1539,81.1633,80.7047,80.9199,82838.0
2020-05-05 09:45:00,86.48,86.75,86.48,86.66,49111.0,80.948,81.2008,80.948,81.1165,49111.0
2020-05-05 09:50:00,86.71,86.96,86.7,86.9,44551.0,81.1633,81.3973,81.1539,81.3412,44551.0
2020-05-05 09:55:00,86.9,87.15,86.87,87.14,53250.0,81.3412,81.5752,81.3131,81.5658,53250.0
2020-05-05 10:00:00,87.15,87.35,86.96,86.97,47930.0,81.5752,81.7624,81.3973,81.4067,47930.0
2020-05-05 10:05:00,86.97,86.98,86.77,86.87,40322.0,81.4067,81.416,81.2195,81.3131,40322.0
2020-05-05 10:10:00,86.86,86.93,86.78,86.91,85339.0,81.3037,81.3692,81.2288,81.3505,85339.0
2020-05-05 10:15:00,86.92,87.06,86.91,87.01,34638.0,81.3599,81.4909,81.3505,81.4441,34638.0
2020-05-05 10:20:00,87.0,87.08,86.97,87.05,38030.0,81.4348,81.5096,81.4067,81.4816,38030.0
2020-05-05 10:25:00,87.03,87.04,86.77,86.9,56171.0,81.4628,81.4722,81.2195,81.3412,56171.0
2020-05-05 10:30:00,86.89,87.18,86.87,87.18,54905.0,81.3318,81.6032,81.3131,81.6032,54905.0
2020-05-05 10:35:00,87.18,87.28,87.15,87.28,37432.0,81.6032,81.6968,81.5752,81.6968,37432.0
2020-05-05 10:40:00,87.28,87.33,87.19,87.21,37226.0,81.6968,81.7436,81.6126,81.6313,37226.0
2020-05-05 10:45:00,87.22,87.32,87.07,87.13,42577.0,81.6407,81.7343,81.5003,81.5564,42577.0
2020-05-05 10:50:00,87.16,87.3,87.15,87.27,44157.0,81.5845,81.7156,81.5752,81.6875,44157.0
2020-05-05 10:55:00,87.27,87.42,87.25,87.4,38403.0,81.6875,81.8279,81.6688,81.8092,38403.0
2020-05-05 11:00:00,87.4,87.46,87.36,87.38,35959.0,81.8092,81.8653,81.7717,81.7905,35959.0
2020-05-05 11:05:00,87.39,87.55,87.35,87.5,45381.0,81.7998,81.9496,81.7624,81.9028,45381.0
2020-05-05 11:10:00,87.5,87.5,87.39,87.43,28620.0,81.9028,81.9028,81.7998,81.8373,28620.0
2020-05-05 11:15:00,87.46,87.47,87.21,87.38,41457.0,81.8653,81.8747,81.6313,81.7905,41457.0
2020-05-05 11:20:00,87.4,87.5,87.39,87.45,39787.0,81.8092,81.9028,81.7998,81.856,39787.0
2020-05-05 11:25:00,87.45,87.63,87.4,87.63,60214.0,81.856,82.0245,81.8092,82.0245,60214.0
2020-05-05 11:30:00,87.62,87.72,87.58,87.59,33165.0,82.0151,82.1087,81.9777,81.987,33165.0
2020-05-05 11:35:00,87.59,87.77,87.57,87.69,55468.0,81.987,82.1555,81.9683,82.0806,55468.0
2020-05-05 11:40:00,87.7,88.09,87.69,88.06,61708.0,82.09,82.455,82.0806,82.427,61708.0
2020-05-05 11:45:00,88.05,88.07,87.9,87.93,28645.0,82.4176,82.4363,82.2772,82.3053,28645.0
2020-05-05 11:50:00,87.93,87.96,87.76,87.84,28877.0,82.3053,82.3333,82.1461,82.221,28877.0
2020-05-05 11:55:00,87.83,87.91,87.82,87.91,22063.0,82.2117,82.2865,82.2023,82.2865,22063.0
2020-05-05 12:00:00,87.92,87.95,87.8,87.89,34062.0,82.2959,82.324,82.1836,82.2678,34062.0
2020-05-05 12:05:00,87.9,88.06,87.89,88.02,30865.0,82.2772,82.427,82.2678,82.3895,30865.0
2020-05-05 12:10:00,88.01,88.15,88.01,88.03,27282.0,82.3802,82.5112,82.3802,82.3989,27282.0
2020-05-05 12:15:00,88.02,88.17,88.0,88.08,25243.0,82.3895,82.5299,82.3708,82.4457,25243.0
2020-05-05 12:20:00,88.09,88.13,88.0,88.07,35901.0,82.455,82.4925,82.3708,82.4363,35901.0
2020-05-05 12:25:00,88.05,88.06,87.88,87.9,25395.0,82.4176,82.427,82.2585,82.2772,25395.0
2020-05-05 12:30:00,87.91,87.95,87.85,87.86,21024.0,82.2865,82.324,82.2304,82.2397,21024.0
2020-05-05 12:35:00,87.86,87.91,87.77,87.89,21989.0,82.2397,82.2865,82.1555,82.2678,21989.0
2020-05-05 12:40:00,87.89,87.93,87.68,87.69,55198.0,82.2678,82.3053,82.0713,82.0806,55198.0
2020-05-05 12:45:00,87.68,87.73,87.64,87.65,48848.0,82.0713,82.1181,82.0338,82.0432,48848.0
2020-05-05 12:50:00,87.65,87.7,87.6,87.66,178179.0,82.0432,82.09,81.9964,82.0525,178179.0
2020-05-05 12:55:00,87.66,87.68,87.39,87.43,35839.0,82.0525,82.0713,81.7998,81.8373,35839.0
2020-05-05 13:00:00,87.44,87.65,87.42,87.52,80705.0,81.8466,82.0432,81.8279,81.9215,80705.0
2020-05-05 13:05:00,87.54,87.61,87.45,87.61,65937.0,81.9402,82.0057,81.856,82.0057,65937.0
2020-05-05 13:10:00,87.61,87.8,87.57,87.73,43366.0,82.0057,82.1836,81.9683,82.1181,43366.0
2020-05-05 13:15:00,87.72,87.85,87.72,87.81,22023.0,82.1087,82.2304,82.1087,82.1929,22023.0
2020-05-05 13:20:00,87.82,87.82,87.67,87.73,40902.0,82.2023,82.2023,82.0619,82.1181,40902.0
2020-05-05 13:25:00,87.75,87.88,87.72,87.81,31326.0,82.1368,82.2585,82.1087,82.1929,31326.0
2020-05-05 13:30:00,87.83,87.9,87.82,87.82,33773.0,82.2117,82.2772,82.2023,82.2023,33773.0
2020-05-05 13:35:00,87.82,87.87,87.75,87.83,27802.0,82.2023,82.2491,82.1368,82.2117,27802.0
2020-05-05 13:40:00,87.83,87.92,87.8,87.9,22316.0,82.2117,82.2959,82.1836,82.2772,22316.0
2020-05-05 13:45:00,87.89,88.07,87.87,88.03,23910.0,82.2678,82.4363,82.2491,82.3989,23910.0
2020-05-05 13:50:00,88.04,88.04,87.95,87.99,56558.0,82.4082,82.4082,82.324,82.3614,56558.0
2020-05-05 13:55:00,88.0,88.02,87.96,87.98,51265.0,82.3708,82.3895,82.3333,82.3521,51265.0
2020-05-05 14:00:00,87.99,88.01,87.94,87.99,46323.0,82.3614,82.3802,82.3146,82.3614,46323.0
2020-05-05 14:05:00,87.99,88.13,87.97,88.13,32470.0,82.3614,82.4925,82.3427,82.4925,32470.0
2020-05-05 14:10:00,88.11,88.15,88.02,88.15,20869.0,82.4738,82.5112,82.3895,82.5112,20869.0
2020-05-05 14:15:00,88.15,88.16,88.04,88.05,22343.0,82.5112,82.5206,82.4082,82.4176,22343.0
2020-05-05 14:20:00,88.07,88.16,88.03,88.16,21446.0,82.4363,82.5206,82.3989,82.5206,21446.0
2020-05-05 14:25:00,88.16,88.34,88.14,88.34,43691.0,82.5206,82.689,82.5018,82.689,43691.0
2020-05-05 14:30:00,88.33,88.4,88.21,88.29,77281.0,82.6797,82.7452,82.5674,82.6422,77281.0
2020-05-05 14:35:00,88.29,88.36,88.25,88.26,51808.0,82.6422,82.7078,82.6048,82.6142,51808.0
2020-05-05 14:40:00,88.27,88.37,88.25,88.34,70921.0,82.6235,82.7171,82.6048,82.689,70921.0
2020-05-05 14:45:00,88.34,88.43,88.32,88.42,54236.0,82.689,82.7733,82.6703,82.7639,54236.0
2020-05-05 14:50:00,88.42,88.53,88.25,88.32,130423.0,82.7639,82.8669,82.6048,82.6703,130423.0
2020-05-05 14:55:00,88.31,88.4,88.24,88.35,63407.0,82.661,82.7452,82.5954,82.6984,63407.0
2020-05-05 15:00:00,88.34,88.38,88.25,88.34,110293.0,82.689,82.7265,82.6048,82.689,110293.0
2020-05-05 15:05:00,88.34,88.35,88.28,88.35,125444.0,82.689,82.6984,82.6329,82.6984,125444.0
2020-05-05 15:10:00,88.35,88.35,88.28,88.31,56536.0,82.6984,82.6984,82.6329,82.661,56536.0
2020-05-05 15:15:00,88.31,88.33,87.95,87.99,304709.0,82.661,82.6797,82.324,82.3614,304709.0
2020-05-05 15:20:00,87.99,88.31,87.95,88.15,201453.0,82.3614,82.661,82.324,82.5112,201453.0
2020-05-05 15:25:00,88.15,88.15,87.6,87.7,106408.0,82.5112,82.5112,81.9964,82.09,106408.0
2020-05-05 15:30:00,87.68,87.7,87.42,87.48,85023.0,82.0713,82.09,81.8279,81.8841,85023.0
2020-05-05 15:35:00,87.47,87.5,87.21,87.29,97148.0,81.8747,81.9028,81.6313,81.7062,97148.0
2020-05-05 15:40:00,87.3,87.37,87.13,87.31,131917.0,81.7156,81.7811,81.5564,81.7249,131917.0
2020-05-05 15:45:00,87.29,87.3,87.18,87.28,62795.0,81.7062,81.7156,81.6032,81.6968,62795.0
2020-05-05 15:50:00,87.29,87.49,87.16,87.48,129639.0,81.7062,81.8934,81.5845,81.8841,129639.0
2020-05-05 15:55:00,87.47,87.47,87.15,87.18,213120.0,81.8747,81.8747,81.5752,81.6032,213120.0
2020-05-06 09:30:00,88.05,88.12,87.75,87.97,160778.0,82.4176,82.4831,82.1368,82.3427,160778.0
2020-05-06 09:35:00,87.95,88.36,87.95,88.05,67568.0,82.324,82.7078,82.324,82.4176,67568.0
2020-05-06 09:40:00,88.06,88.17,87.95,87.95,64231.0,82.427,82.5299,82.324,82.324,64231.0
2020-05-06 09:45:00,87.96,88.31,87.95,88.21,87505.0,82.3333,82.661,82.324,82.5674,87505.0
2020-05-06 09:50:00,88.21,88.27,87.85,87.85,70772.0,82.5674,82.6235,82.2304,82.2304,70772.0
2020-05-06 09:55:00,87.81,87.86,87.73,87.77,42021.0,82.1929,82.2397,82.1181,82.1555,42021.0
2020-05-06 10:00:00,87.71,87.93,87.53,87.55,52804.0,82.0993,82.3053,81.9309,81.9496,52804.0
2020-05-06 10:05:00,87.52,87.7,87.49,87.6,26739.0,81.9215,82.09,81.8934,81.9964,26739.0
2020-05-06 10:10:00,87.61,87.72,87.47,87.72,43942.0,82.0057,82.1087,81.8747,82.1087,43942.0
2020-05-06 10:15:00,87.72,87.74,87.47,87.49,48507.0,82.1087,82.1274,81.8747,81.8934,48507.0
2020-05-06 10:20:00,87.47,87.61,87.43,87.57,26165.0,81.8747,82.0057,81.8373,81.9683,26165.0
2020-05-06 10:25:00,87.55,87.85,87.55,87.84,56795.0,81.9496,82.2304,81.9496,82.221,56795.0
2020-05-06 10:30:00,87.86,88.16,87.8,88.07,67499.0,82.2397,82.5206,82.1836,82.4363,67499.0
2020-05-06 10:35:00,88.07,88.11,87.91,88.03,52545.0,82.4363,82.4738,82.2865,82.3989,52545.0
2020-05-06 10:40:00,88.02,88.22,87.96,88.15,35947.0,82.3895,82.5767,82.3333,82.5112,35947.0
2020-05-06 10:45:00,88.15,88.38,88.14,88.26,26443.0,82.5112,82.7265,82.5018,82.6142,26443.0
2020-05-06 10:50:00,88.28,88.34,88.16,88.21,32604.0,82.6329,82.689,82.5206,82.5674,32604.0
2020-05-06 10:55:00,88.22,88.42,88.19,88.22,45442.0,82.5767,82.7639,82.5486,82.5767,45442.0
2020-05-06 11:00:00,88.22,88.46,88.22,88.39,40308.0,82.5767,82.8014,82.5767,82.7358,40308.0
2020-05-06 11:05:00,88.4,88.53,88.31,88.47,54151.0,82.7452,82.8669,82.661,82.8107,54151.0
2020-05-06 11:10:00,88.47,88.56,88.28,88.31,38080.0,82.8107,82.895,82.6329,82.661,38080.0
2020-05-06 11:15:00,88.31,88.32,88.12,88.18,45249.0,82.661,82.6703,82.4831,82.5393,45249.0
2020-05-06 11:20:00,88.2,88.2,87.95,87.96,270300.0,82.558,82.558,82.324,82.3333,270300.0
2020-05-06 11:25:00,87.94,88.04,87.82,87.99,81582.0,82.3146,82.4082,82.2023,82.3614,81582.0
2020-05-06 11:30:00,88.0,88.09,87.75,87.83,91914.0,82.3708,82.455,82.1368,82.2117,91914.0
2020-05-06 11:35:00,87.83,88.1,87.81,88.03,89156.0,82.2117,82.4644,82.1929,82.3989,89156.0
2020-05-06 11:40:00,88.03,88.03,87.83,87.83,41478.0,82.3989,82.3989,82.2117,82.2117,41478.0
2020-05-06 11:45:00,87.82,87.91,87.69,87.73,60727.0,82.2023,82.2865,82.0806,82.1181,60727.0
2020-05-06 11:50:00,87.69,87.88,87.53,87.83,46774.0,82.0806,82.2585,81.9309,82.2117,46774.0
2020-05-06 11:55:00,87.81,88.04,87.78,88.0,17679.0,82.1929,82.4082,82.1649,82.3708,17679.0
2020-05-06 12:00:00,87.99,88.07,87.9,88.04,29077.0,82.3614,82.4363,82.2772,82.4082,29077.0
2020-05-06 12:05:00,88.03,88.04,87.84,87.93,32283.0,82.3989,82.4082,82.221,82.3053,32283.0
2020-05-06 12:10:00,87.96,88.03,87.9,88.03,77724.0,82.3333,82.3989,82.2772,82.3989,77724.0
2020-05-06 12:15:00,88.02,88.27,88.02,88.27,32202.0,82.3895,82.6235,82.3895,82.6235,32202.0
2020-05-06 12:20:00,88.26,88.26,88.13,88.26,19602.0,82.6142,82.6142,82.4925,82.6142,19602.0
2020-05-06 12:25:00,88.23,88.29,88.14,88.23,17219.0,82.5861,82.6422,82.5018,82.5861,17219.0
2020-05-06 12:30:00,88.26,88.37,88.21,88.31,16666.0,82.6142,82.7171,82.5674,82.661,16666.0
2020-05-06 12:35:00,88.3,88.36,88.21,88.3,20989.0,82.6516,82.7078,82.5674,82.6516,20989.0
2020-05-06 12:40:00,88.29,88.29,88.1,88.1,28622.0,82.6422,82.6422,82.4644,82.4644,28622.0
2020-05-06 12:45:00,88.1,88.28,88.1,88.26,63403.0,82.4644,82.6329,82.4644,82.6142,63403.0
2020-05-06 12:50:00,88.27,88.4,88.27,88.38,22936.0,82.6235,82.7452,82.6235,82.7265,22936.0
2020-05-06 12:55:00,88.36,88.54,88.3,88.33,64514.0,82.7078,82.8762,82.6516,82.6797,64514.0
2020-05-06 13:00:00,88.33,88.36,88.12,88.18,20496.0,82.6797,82.7078,82.4831,82.5393,20496.0
2020-05-06 13:05:00,88.18,88.29,88.15,88.25,19711.0,82.5393,82.6422,82.5112,82.6048,19711.0
2020-05-06 13:10:00,88.24,88.24,88.14,88.18,21253.0,82.5954,82.5954,82.5018,82.5393,21253.0
2020-05-06 13:15:00,88.19,88.23,88.11,88.23,24651.0,82.5486,82.5861,82.4738,82.5861,24651.0
2020-05-06 13:20:00,88.22,88.28,88.1,88.18,36101.0,82.5767,82.6329,82.4644,82.5393,36101.0
2020-05-06 13:25:00,88.2,88.4,88.19,88.39,24095.0,82.558,82.7452,82.5486,82.7358,24095.0
2020-05-06 13:30:00,88.39,88.5,88.38,88.48,16553.0,82.7358,82.8388,82.7265,82.8201,16553.0
2020-05-06 13:35:00,88.46,88.64,88.46,88.59,24512.0,82.8014,82.9699,82.8014,82.923,24512.0
2020-05-06 13:40:00,88.58,88.62,88.54,88.55,24318.0,82.9137,82.9511,82.8762,82.8856,24318.0
2020-05-06 13:45:00,88.56,88.63,88.45,88.47,41747.0,82.895,82.9605,82.792,82.8107,41747.0
2020-05-06 13:50:00,88.47,88.57,88.46,88.5,42443.0,82.8107,82.9043,82.8014,82.8388,42443.0
2020-05-06 13:55:00,88.51,88.51,88.35,88.37,22778.0,82.8482,82.8482,82.6984,82.7171,22778.0
2020-05-06 14:00:00,88.36,88.38,88.07,88.09,55288.0,82.7078,82.7265,82.4363,82.455,55288.0
2020-05-06 14:05:00,88.07,88.14,88.05,88.11,44200.0,82.4363,82.5018,82.4176,82.4738,44200.0
2020-05-06 14:10:00,88.11,88.12,88.0,88.1,48065.0,82.4738,82.4831,82.3708,82.4644,48065.0
2020-05-06 14:15:00,88.1,88.19,88.07,88.14,36275.0,82.4644,82.5486,82.4363,82.5018,36275.0
2020-05-06 14:20:00,88.12,88.35,88.11,88.34,34733.0,82.4831,82.6984,82.4738,82.689,34733.0
2020-05-06 14:25:00,88.33,88.45,88.2,88.2,43857.0,82.6797,82.792,82.558,82.558,43857.0
2020-05-06 14:30:00,88.17,88.47,88.11,88.42,24874.0,82.5299,82.8107,82.4738,82.7639,24874.0
2020-05-06 14:35:00,88.42,88.46,88.26,88.29,47878.0,82.7639,82.8014,82.6142,82.6422,47878.0
2020-05-06 14:40:00,88.29,88.36,88.2,88.35,29487.0,82.6422,82.7078,82.558,82.6984,29487.0
2020-05-06 14:45:00,88.35,88.42,88.32,88.4,24563.0,82.6984,82.7639,82.6703,82.7452,24563.0
2020-05-06 14:50:00,88.4,88.47,88.37,88.47,27349.0,82.7452,82.8107,82.7171,82.8107,27349.0
2020-05-06 14:55:00,88.48,88.48,88.31,88.37,58630.0,82.8201,82.8201,82.661,82.7171,58630.0
2020-05-06 15:00:00,88.39,88.47,88.34,88.43,65803.0,82.7358,82.8107,82.689,82.7733,65803.0
2020-05-06 15:05:00,88.43,88.55,88.42,88.54,43929.0,82.7733,82.8856,82.7639,82.8762,43929.0
2020-05-06 15:10:00,88.53,88.58,88.42,88.45,55684.0,82.8669,82.9137,82.7639,82.792,55684.0
2020-05-06 15:15:00,88.45,88.5,88.39,88.49,40416.0,82.792,82.8388,82.7358,82.8294,40416.0
2020-05-06 15:20:00,88.5,88.55,88.46,88.51,39972.0,82.8388,82.8856,82.8014,82.8482,39972.0
2020-05-06 15:25:00,88.54,88.55,88.36,88.4,61452.0,82.8762,82.8856,82.7078,82.7452,61452.0
2020-05-06 15:30:00,88.4,88.4,88.19,88.25,53746.0,82.7452,82.7452,82.5486,82.6048,53746.0
2020-05-06 15:35:00,88.25,88.35,88.22,88.31,87937.0,82.6048,82.6984,82.5767,82.661,87937.0
2020-05-06 15:40:00,88.32,88.5,88.27,88.49,118459.0,82.6703,82.8388,82.6235,82.8294,118459.0
2020-05-06 15:45:00,88.51,88.56,88.36,88.38,120456.0,82.8482,82.895,82.7078,82.7265,120456.0
2020-05-06 15:50:00,88.37,88.69,88.37,88.53,206609.0,82.7171,83.0167,82.7171,82.8669,206609.0
2020-05-06 15:55:00,88.54,88.56,88.37,88.44,323400.0,82.8762,82.895,82.7171,82.7826,323400.0
2020-05-07 09:30:00,89.4,90.07,89.39,89.86,216882.0,83.6812,84.3084,83.6719,84.1118,216882.0
2020-05-07 09:35:00,89.84,89.96,89.59,89.75,110053.0,84.0931,84.2054,83.8591,84.0088,110053.0
2020-05-07 09:40:00,89.78,90.24,89.78,90.17,106996.0,84.0369,84.4675,84.0369,84.402,106996.0
2020-05-07 09:45:00,90.19,90.24,90.08,90.18,67982.0,84.4207,84.4675,84.3177,84.4113,67982.0
2020-05-07 09:50:00,90.19,90.19,89.95,90.08,58932.0,84.4207,84.4207,84.1961,84.3177,58932.0
2020-05-07 09:55:00,90.09,90.24,89.76,89.8,64193.0,84.3271,84.4675,84.0182,84.0556,64193.0
2020-05-07 10:00:00,89.82,90.0,89.47,89.49,41457.0,84.0744,84.2429,83.7468,83.7655,41457.0
2020-05-07 10:05:00,89.48,89.5,89.29,89.34,43884.0,83.7561,83.7748,83.5783,83.6251,43884.0
2020-05-07 10:10:00,89.36,89.38,88.95,88.98,58918.0,83.6438,83.6625,83.26,83.2881,58918.0
2020-05-07 10:15:00,89.01,89.09,88.86,89.08,43984.0,83.3162,83.3911,83.1758,83.3817,43984.0
2020-05-07 10:20:00,89.08,89.31,89.05,89.18,52338.0,83.3817,83.597,83.3536,83.4753,52338.0
2020-05-07 10:25:00,89.18,89.31,89.02,89.02,36816.0,83.4753,83.597,83.3255,83.3255,36816.0
2020-05-07 10:30:00,89.05,89.18,89.05,89.12,25255.0,83.3536,83.4753,83.3536,83.4191,25255.0
2020-05-07 10:35:00,89.1,89.16,89.01,89.08,25184.0,83.4004,83.4566,83.3162,83.3817,25184.0
2020-05-07 10:40:00,89.1,89.26,89.05,89.06,38484.0,83.4004,83.5502,83.3536,83.363,38484.0
2020-05-07 10:45:00,89.07,89.21,88.9,88.9,35684.0,83.3723,83.5034,83.2132,83.2132,35684.0
2020-05-07 10:50:00,88.89,89.01,88.84,88.92,41442.0,83.2039,83.3162,83.1571,83.2319,41442.0
2020-05-07 10:55:00,88.91,88.95,88.72,88.82,51466.0,83.2226,83.26,83.0447,83.1383,51466.0
2020-05-07 11:00:00,88.83,89.0,88.77,88.98,34129.0,83.1477,83.3068,83.0915,83.2881,34129.0
2020-05-07 11:05:00,88.96,89.0,88.87,88.94,31945.0,83.2694,83.3068,83.1851,83.2507,31945.0
2020-05-07 11:10:00,88.96,89.32,88.95,89.28,41888.0,83.2694,83.6064,83.26,83.5689,41888.0
2020-05-07 11:15:00,89.28,89.49,89.27,89.42,33521.0,83.5689,83.7655,83.5596,83.7,33521.0
2020-05-07 11:20:00,89.42,89.47,89.33,89.38,23364.0,83.7,83.7468,83.6157,83.6625,23364.0
2020-05-07 11:25:00,89.38,89.46,89.34,89.42,18897.0,83.6625,83.7374,83.6251,83.7,18897.0
2020-05-07 11:30:00,89.43,89.68,89.42,89.57,51092.0,83.7093,83.9433,83.7,83.8404,51092.0
2020-05-07 11:35:00,89.59,89.61,89.38,89.39,23038.0,83.8591,83.8778,83.6625,83.6719,23038.0
2020-05-07 11:40:00,89.4,89.8,89.4,89.76,24165.0,83.6812,84.0556,83.6812,84.0182,24165.0
2020-05-07 11:45:00,89.76,89.87,89.67,89.74,21132.0,84.0182,84.1212,83.934,83.9995,21132.0
2020-05-07 11:50:00,89.75,89.76,89.57,89.66,21849.0,84.0088,84.0182,83.8404,83.9246,21849.0
2020-05-07 11:55:00,89.65,89.69,89.51,89.59,39728.0,83.9152,83.9527,83.7842,83.8591,39728.0
2020-05-07 12:00:00,89.6,89.72,89.53,89.53,21290.0,83.8684,83.9808,83.8029,83.8029,21290.0
2020-05-07 12:05:00,89.54,89.57,89.42,89.56,25240.0,83.8123,83.8404,83.7,83.831,25240.0
2020-05-07 12:10:00,89.56,89.69,89.55,89.65,30290.0,83.831,83.9527,83.8216,83.9152,30290.0
2020-05-07 12:15:00,89.66,89.79,89.62,89.79,28830.0,83.9246,84.0463,83.8872,84.0463,28830.0
2020-05-07 12:20:00,89.78,89.79,89.56,89.59,18052.0,84.0369,84.0463,83.831,83.8591,18052.0
2020-05-07 12:25:00,89.6,89.76,89.6,89.72,21172.0,83.8684,84.0182,83.8684,83.9808,21172.0
2020-05-07 12:30:00,89.7,89.73,89.64,89.68,21460.0,83.962,83.9901,83.9059,83.9433,21460.0
2020-05-07 12:35:00,89.67,89.74,89.58,89.58,24789.0,83.934,83.9995,83.8497,83.8497,24789.0
2020-05-07 12:40:00,89.58,89.66,89.45,89.48,30653.0,83.8497,83.9246,83.728,83.7561,30653.0
2020-05-07 12:45:00,89.48,89.56,89.45,89.47,26282.0,83.7561,83.831,83.728,83.7468,26282.0
2020-05-07 12:50:00,89.47,89.58,89.41,89.53,39221.0,83.7468,83.8497,83.6906,83.8029,39221.0
2020-05-07 12:55:00,89.53,89.69,89.51,89.69,41308.0,83.8029,83.9527,83.7842,83.9527,41308.0
2020-05-07 13:00:00,89.68,89.68,89.47,89.5,36204.0,83.9433,83.9433,83.7468,83.7748,36204.0
2020-05-07 13:05:00,89.5,89.61,89.48,89.59,24130.0,83.7748,83.8778,83.7561,83.8591,24130.0
2020-05-07 13:10:00,89.58,89.78,89.54,89.75,58784.0,83.8497,84.0369,83.8123,84.0088,58784.0
2020-05-07 13:15:00,89.76,89.85,89.71,89.72,50595.0,84.0182,84.1024,83.9714,83.9808,50595.0
2020-05-07 13:20:00,89.72,89.79,89.71,89.71,25814.0,83.9808,84.0463,83.9714,83.9714,25814.0
2020-05-07 13:25:00,89.71,89.84,89.71,89.77,24802.0,83.9714,84.0931,83.9714,84.0276,24802.0
2020-05-07 13:30:00,89.78,89.9,89.78,89.78,28519.0,84.0369,84.1493,84.0369,84.0369,28519.0
2020-05-07 13:35:00,89.8,89.82,89.66,89.66,21208.0,84.0556,84.0744,83.9246,83.9246,21208.0
2020-05-07 13:40:00,89.66,89.75,89.63,89.73,21465.0,83.9246,84.0088,83.8965,83.9901,21465.0
2020-05-07 13:45:00,89.73,89.74,89.66,89.71,30099.0,83.9901,83.9995,83.9246,83.9714,30099.0
2020-05-07 13:50:00,89.71,89.74,89.47,89.51,33489.0,83.9714,83.9995,83.7468,83.7842,33489.0
2020-05-07 13:55:00,89.53,89.54,89.44,89.48,16982.0,83.8029,83.8123,83.7187,83.7561,16982.0
2020-05-07 14:00:00,89.47,89.49,89.34,89.36,29604.0,83.7468,83.7655,83.6251,83.6438,29604.0
2020-05-07 14:05:00,89.35,89.38,89.29,89.3,14131.0,83.6344,83.6625,83.5783,83.5876,14131.0
2020-05-07 14:10:00,89.28,89.42,89.26,89.36,22557.0,83.5689,83.7,83.5502,83.6438,22557.0
2020-05-07 14:15:00,89.34,89.39,89.19,89.21,13528.0,83.6251,83.6719,83.4847,83.5034,13528.0
2020-05-07 14:20:00,89.21,89.22,88.97,89.0,30281.0,83.5034,83.5127,83.2787,83.3068,30281.0
2020-05-07 14:25:00,89.01,89.11,88.95,89.1,37349.0,83.3162,83.4098,83.26,83.4004,37349.0
2020-05-07 14:30:00,89.12,89.19,89.09,89.09,21568.0,83.4191,83.4847,83.3911,83.3911,21568.0
2020-05-07 14:35:00,89.09,89.16,89.0,89.14,24341.0,83.3911,83.4566,83.3068,83.4379,24341.0
2020-05-07 14:40:00,89.15,89.15,88.99,89.06,27720.0,83.4472,83.4472,83.2975,83.363,27720.0
2020-05-07 14:45:00,89.05,89.06,88.92,88.96,20485.0,83.3536,83.363,83.2319,83.2694,20485.0
2020-05-07 14:50:00,88.98,88.98,88.82,88.9,28969.0,83.2881,83.2881,83.1383,83.2132,28969.0
2020-05-07 14:55:00,88.91,88.91,88.77,88.84,18387.0,83.2226,83.2226,83.0915,83.1571,18387.0
2020-05-07 15:00:00,88.82,88.88,88.63,88.81,32428.0,83.1383,83.1945,82.9605,83.129,32428.0
2020-05-07 15:05:00,88.8,88.93,88.77,88.93,25391.0,83.1196,83.2413,83.0915,83.2413,25391.0
2020-05-07 15:10:00,88.92,88.99,88.86,88.86,25810.0,83.2319,83.2975,83.1758,83.1758,25810.0
2020-05-07 15:15:00,88.85,88.87,88.56,88.78,49085.0,83.1664,83.1851,82.895,83.1009,49085.0
2020-05-07 15:20:00,88.79,88.91,88.77,88.88,24614.0,83.1103,83.2226,83.0915,83.1945,24614.0
2020-05-07 15:25:00,88.88,88.98,88.87,88.93,22630.0,83.1945,83.2881,83.1851,83.2413,22630.0
2020-05-07 15:30:00,88.92,88.96,88.72,88.91,39090.0,83.2319,83.2694,83.0447,83.2226,39090.0
2020-05-07 15:35:00,88.91,88.99,88.82,88.84,40027.0,83.2226,83.2975,83.1383,83.1571,40027.0
2020-05-07 15:40:00,88.84,88.91,88.74,88.76,51803.0,83.1571,83.2226,83.0635,83.0822,51803.0
2020-05-07 15:45:00,88.77,88.9,88.65,88.68,65278.0,83.0915,83.2132,82.9792,83.0073,65278.0
2020-05-07 15:50:00,88.56,88.85,88.45,88.5,146856.0,82.895,83.1664,82.792,82.8388,146856.0
2020-05-07 15:55:00,88.5,88.56,88.37,88.56,136342.0,82.8388,82.895,82.7171,82.895,136342.0
2020-05-08 09:30:00,90.12,90.18,89.7,89.9,209562.0,84.3552,84.4113,83.962,84.1493,209562.0
2020-05-08 09:35:00,89.9,90.0,89.61,89.74,74841.0,84.1493,84.2429,83.8778,83.9995,74841.0
2020-05-08 09:40:00,89.74,89.93,89.58,89.91,42242.0,83.9995,84.1773,83.8497,84.1586,42242.0
2020-05-08 09:45:00,89.95,90.13,89.89,89.98,64685.0,84.1961,84.3645,84.1399,84.2241,64685.0
2020-05-08 09:50:00,90.01,90.02,89.76,89.86,39205.0,84.2522,84.2616,84.0182,84.1118,39205.0
2020-05-08 09:55:00,89.87,89.89,89.71,89.85,33474.0,84.1212,84.1399,83.9714,84.1024,33474.0
2020-05-08 10:00:00,89.88,90.08,89.88,89.93,51862.0,84.1305,84.3177,84.1305,84.1773,51862.0
2020-05-08 10:05:00,89.93,90.07,89.89,89.92,46268.0,84.1773,84.3084,84.1399,84.168,46268.0
2020-05-08 10:10:00,89.92,90.07,89.91,90.07,32258.0,84.168,84.3084,84.1586,84.3084,32258.0
2020-05-08 10:15:00,90.06,90.21,90.0,90.0,58127.0,84.299,84.4394,84.2429,84.2429,58127.0
2020-05-08 10:20:00,90.01,90.08,89.93,90.04,38117.0,84.2522,84.3177,84.1773,84.2803,38117.0
2020-05-08 10:25:00,90.04,90.19,90.0,90.19,88938.0,84.2803,84.4207,84.2429,84.4207,88938.0
2020-05-08 10:30:00,90.2,90.21,90.08,90.14,53386.0,84.4301,84.4394,84.3177,84.3739,53386.0
2020-05-08 10:35:00,90.14,90.23,90.06,90.2,58242.0,84.3739,84.4581,84.299,84.4301,58242.0
2020-05-08 10:40:00,90.23,90.24,90.0,90.03,123679.0,84.4581,84.4675,84.2429,84.2709,123679.0
2020-05-08 10:45:00,90.04,90.14,89.93,90.11,59102.0,84.2803,84.3739,84.1773,84.3458,59102.0
2020-05-08 10:50:00,90.11,90.14,89.97,90.04,42700.0,84.3458,84.3739,84.2148,84.2803,42700.0
2020-05-08 10:55:00,90.02,90.09,89.92,89.95,28663.0,84.2616,84.3271,84.168,84.1961,28663.0
2020-05-08 11:00:00,89.97,90.08,89.83,89.92,25123.0,84.2148,84.3177,84.0837,84.168,25123.0
2020-05-08 11:05:00,89.93,90.2,89.93,90.19,20266.0,84.1773,84.4301,84.1773,84.4207,20266.0
2020-05-08 11:10:00,90.18,90.23,90.08,90.23,59812.0,84.4113,84.4581,84.3177,84.4581,59812.0
2020-05-08 11:15:00,90.23,90.26,90.13,90.18,58476.0,84.4581,84.4862,84.3645,84.4113,58476.0
2020-05-08 11:20:00,90.18,90.19,89.95,90.1,47749.0,84.4113,84.4207,84.1961,84.3365,47749.0
2020-05-08 11:25:00,90.07,90.17,90.06,90.17,19733.0,84.3084,84.402,84.299,84.402,19733.0
2020-05-08 11:30:00,90.17,90.41,90.16,90.4,38608.0,84.402,84.6266,84.3926,84.6173,38608.0
2020-05-08 11:35:00,90.4,90.48,90.37,90.42,28674.0,84.6173,84.6921,84.5892,84.636,28674.0
2020-05-08 11:40:00,90.42,90.45,90.32,90.37,19474.0,84.636,84.6641,84.5424,84.5892,19474.0
2020-05-08 11:45:00,90.37,90.4,90.17,90.18,31915.0,84.5892,84.6173,84.402,84.4113,31915.0
2020-05-08 11:50:00,90.18,90.2,90.03,90.03,39490.0,84.4113,84.4301,84.2709,84.2709,39490.0
2020-05-08 11:55:00,90.03,90.13,89.94,89.97,26766.0,84.2709,84.3645,84.1867,84.2148,26766.0
2020-05-08 12:00:00,90.0,90.09,89.89,89.95,33203.0,84.2429,84.3271,84.1399,84.1961,33203.0
2020-05-08 12:05:00,89.96,90.03,89.88,89.95,39231.0,84.2054,84.2709,84.1305,84.1961,39231.0
2020-05-08 12:10:00,89.94,89.97,89.9,89.92,20750.0,84.1867,84.2148,84.1493,84.168,20750.0
2020-05-08 12:15:00,89.93,89.98,89.82,89.97,30932.0,84.1773,84.2241,84.0744,84.2148,30932.0
2020-05-08 12:20:00,89.97,90.03,89.93,89.99,33985.0,84.2148,84.2709,84.1773,84.2335,33985.0
2020-05-08 12:25:00,90.0,90.0,89.85,89.91,48529.0,84.2429,84.2429,84.1024,84.1586,48529.0
2020-05-08 12:30:00,89.92,90.01,89.92,89.98,32400.0,84.168,84.2522,84.168,84.2241,32400.0
2020-05-08 12:35:00,89.99,90.03,89.97,90.03,15789.0,84.2335,84.2709,84.2148,84.2709,15789.0
2020-05-08 12:40:00,90.02,90.11,89.98,90.11,30503.0,84.2616,84.3458,84.2241,84.3458,30503.0
2020-05-08 12:45:00,90.11,90.11,89.98,90.01,33281.0,84.3458,84.3458,84.2241,84.2522,33281.0
2020-05-08 12:50:00,90.0,90.0,89.85,89.89,42462.0,84.2429,84.2429,84.1024,84.1399,42462.0
2020-05-08 12:55:00,89.88,89.96,89.87,89.91,31807.0,84.1305,84.2054,84.1212,84.1586,31807.0
2020-05-08 13:00:00,89.91,89.96,89.87,89.91,20375.0,84.1586,84.2054,84.1212,84.1586,20375.0
2020-05-08 13:05:00,89.92,89.94,89.8,89.86,31856.0,84.168,84.1867,84.0556,84.1118,31856.0
2020-05-08 13:10:00,89.86,89.94,89.85,89.91,24157.0,84.1118,84.1867,84.1024,84.1586,24157.0
2020-05-08 13:15:00,89.91,89.94,89.82,89.88,26826.0,84.1586,84.1867,84.0744,84.1305,26826.0
2020-05-08 13:20:00,89.87,89.96,89.85,89.92,43440.0,84.1212,84.2054,84.1024,84.168,43440.0
2020-05-08 13:25:00,89.92,89.95,89.87,89.95,25613.0,84.168,84.1961,84.1212,84.1961,25613.0
2020-05-08 13:30:00,89.95,90.01,89.89,90.01,23530.0,84.1961,84.2522,84.1399,84.2522,23530.0
2020-05-08 13:35:00,90.01,90.03,89.86,89.91,21992.0,84.2522,84.2709,84.1118,84.1586,21992.0
2020-05-08 13:40:00,89.91,89.94,89.84,89.9,27014.0,84.1586,84.1867,84.0931,84.1493,27014.0
2020-05-08 13:45:00,89.9,89.96,89.82,89.87,29398.0,84.1493,84.2054,84.0744,84.1212,29398.0
2020-05-08 13:50:00,89.89,90.0,89.88,89.92,20869.0,84.1399,84.2429,84.1305,84.168,20869.0
2020-05-08 13:55:00,89.91,89.99,89.88,89.97,29652.0,84.1586,84.2335,84.1305,84.2148,29652.0
2020-05-08 14:00:00,89.98,90.04,89.93,89.95,26325.0,84.2241,84.2803,84.1773,84.1961,26325.0
2020-05-08 14:05:00,89.96,90.09,89.94,90.02,29905.0,84.2054,84.3271,84.1867,84.2616,29905.0
2020-05-08 14:10:00,90.02,90.08,89.98,90.01,26329.0,84.2616,84.3177,84.2241,84.2522,26329.0
2020-05-08 14:15:00,90.02,90.22,90.02,90.2,38935.0,84.2616,84.4488,84.2616,84.4301,38935.0
2020-05-08 14:20:00,90.21,90.38,90.2,90.34,52353.0,84.4394,84.5985,84.4301,84.5611,52353.0
2020-05-08 14:25:00,90.36,90.52,90.35,90.5,63051.0,84.5798,84.7296,84.5705,84.7109,63051.0
2020-05-08 14:30:00,90.51,90.51,90.33,90.34,28746.0,84.7202,84.7202,84.5517,84.5611,28746.0
2020-05-08 14:35:00,90.34,90.35,90.21,90.23,31692.0,84.5611,84.5705,84.4394,84.4581,31692.0
2020-05-08 14:40:00,90.23,90.3,90.2,90.25,20715.0,84.4581,84.5237,84.4301,84.4769,20715.0
2020-05-08 14:45:00,90.24,90.36,90.21,90.26,27802.0,84.4675,84.5798,84.4394,84.4862,27802.0
2020-05-08 14:50:00,90.26,90.37,90.23,90.25,36843.0,84.4862,84.5892,84.4581,84.4769,36843.0
2020-05-08 14:55:00,90.24,90.29,90.12,90.17,19936.0,84.4675,84.5143,84.3552,84.402,19936.0
2020-05-08 15:00:00,90.16,90.29,90.14,90.24,24607.0,84.3926,84.5143,84.3739,84.4675,24607.0
2020-05-08 15:05:00,90.23,90.23,90.06,90.07,31859.0,84.4581,84.4581,84.299,84.3084,31859.0
2020-05-08 15:10:00,90.06,90.11,89.99,90.04,33242.0,84.299,84.3458,84.2335,84.2803,33242.0
2020-05-08 15:15:00,90.04,90.09,90.0,90.08,31350.0,84.2803,84.3271,84.2429,84.3177,31350.0
2020-05-08 15:20:00,90.08,90.1,90.02,90.07,36067.0,84.3177,84.3365,84.2616,84.3084,36067.0
2020-05-08 15:25:00,90.07,90.16,90.0,90.12,71689.0,84.3084,84.3926,84.2429,84.3552,71689.0
2020-05-08 15:30:00,90.12,90.26,90.07,90.19,73828.0,84.3552,84.4862,84.3084,84.4207,73828.0
2020-05-08 15:35:00,90.2,90.37,90.18,90.32,91781.0,84.4301,84.5892,84.4113,84.5424,91781.0
2020-05-08 15:40:00,90.33,90.49,90.27,90.48,137007.0,84.5517,84.7015,84.4956,84.6921,137007.0
2020-05-08 15:45:00,90.48,90.53,90.42,90.48,124420.0,84.6921,84.739,84.636,84.6921,124420.0
2020-05-08 15:50:00,90.51,90.64,90.45,90.58,192052.0,84.7202,84.8419,84.6641,84.7858,192052.0
2020-05-08 15:55:00,90.58,90.6,90.25,90.45,348102.0,84.7858,84.8045,84.4769,84.6641,348102.0
2020-05-11 09:30:00,89.45,89.59,89.14,89.23,156804.0,83.728,83.8591,83.4379,83.5221,156804.0
2020-05-11 09:35:00,89.25,89.64,89.15,89.54,57877.0,83.5408,83.9059,83.4472,83.8123,57877.0
2020-05-11 09:40:00,89.55,89.84,89.46,89.63,62675.0,83.8216,84.0931,83.7374,83.8965,62675.0
2020-05-11 09:45:00,89.63,89.7,89.46,89.52,51409.0,83.8965,83.962,83.7374,83.7936,51409.0
2020-05-11 09:50:00,89.52,89.64,89.4,89.5,41343.0,83.7936,83.9059,83.6812,83.7748,41343.0
2020-05-11 09:55:00,89.49,89.49,89.29,89.38,56591.0,83.7655,83.7655,83.5783,83.6625,56591.0
2020-05-11 10:00:00,89.37,89.77,89.31,89.76,50884.0,83.6532,84.0276,83.597,84.0182,50884.0
2020-05-11 10:05:00,89.77,90.03,89.71,89.99,119092.0,84.0276,84.2709,83.9714,84.2335,119092.0
2020-05-11 10:10:00,90.0,90.0,89.67,89.7,73807.0,84.2429,84.2429,83.934,83.962,73807.0
2020-05-11 10:15:00,89.73,89.75,89.57,89.73,23245.0,83.9901,84.0088,83.8404,83.9901,23245.0
2020-05-11 10:20:00,89.73,89.96,89.72,89.96,40383.0,83.9901,84.2054,83.9808,84.2054,40383.0
2020-05-11 10:25:00,89.95,89.96,89.78,89.95,57662.0,84.1961,84.2054,84.0369,84.1961,57662.0
2020-05-11 10:30:00,89.95,89.95,89.8,89.85,36667.0,84.1961,84.1961,84.0556,84.1024,36667.0
2020-05-11 10:35:00,89.85,89.97,89.65,89.78,46109.0,84.1024,84.2148,83.9152,84.0369,46109.0
2020-05-11 10:40:00,89.78,89.84,89.66,89.77,24431.0,84.0369,84.0931,83.9246,84.0276,24431.0
2020-05-11 10:45:00,89.79,90.0,89.72,89.97,63778.0,84.0463,84.2429,83.9808,84.2148,63778.0
2020-05-11 10:50:00,89.98,90.08,89.76,89.99,68556.0,84.2241,84.3177,84.0182,84.2335,68556.0
2020-05-11 10:55:00,89.98,90.05,89.88,89.9,60817.0,84.2241,84.2897,84.1305,84.1493,60817.0
2020-05-11 11:00:00,89.9,90.0,89.87,89.92,50984.0,84.1493,84.2429,84.1212,84.168,50984.0
2020-05-11 11:05:00,89.92,89.92,89.82,89.87,23626.0,84.168,84.168,84.0744,84.1212,23626.0
2020-05-11 11:10:00,89.86,89.91,89.83,89.87,39499.0,84.1118,84.1586,84.0837,84.1212,39499.0
2020-05-11 11:15:00,89.86,89.92,89.83,89.91,26510.0,84.1118,84.168,84.0837,84.1586,26510.0
2020-05-11 11:20:00,89.91,90.07,89.9,90.05,47435.0,84.1586,84.3084,84.1493,84.2897,47435.0
2020-05-11 11:25:00,90.06,90.29,89.99,90.24,49183.0,84.299,84.5143,84.2335,84.4675,49183.0
2020-05-11 11:30:00,90.27,90.5,90.26,90.4,44174.0,84.4956,84.7109,84.4862,84.6173,44174.0
2020-05-11 11:35:00,90.4,90.44,90.3,90.3,56666.0,84.6173,84.6547,84.5237,84.5237,56666.0
2020-05-11 11:40:00,90.3,90.4,90.27,90.39,61279.0,84.5237,84.6173,84.4956,84.6079,61279.0
2020-05-11 11:45:00,90.39,90.52,90.36,90.41,20953.0,84.6079,84.7296,84.5798,84.6266,20953.0
2020-05-11 11:50:00,90.41,90.49,90.34,90.39,19437.0,84.6266,84.7015,84.5611,84.6079,19437.0
2020-05-11 11:55:00,90.4,90.55,90.39,90.49,17934.0,84.6173,84.7577,84.6079,84.7015,17934.0
2020-05-11 12:00:00,90.5,90.65,90.48,90.53,42581.0,84.7109,84.8513,84.6921,84.739,42581.0
2020-05-11 12:05:00,90.51,90.53,90.34,90.43,27043.0,84.7202,84.739,84.5611,84.6453,27043.0
2020-05-11 12:10:00,90.43,90.52,90.43,90.45,14001.0,84.6453,84.7296,84.6453,84.6641,14001.0
2020-05-11 12:15:00,90.46,90.66,90.46,90.64,120398.0,84.6734,84.8606,84.6734,84.8419,120398.0
2020-05-11 12:20:00,90.65,90.73,90.62,90.68,38229.0,84.8513,84.9262,84.8232,84.8794,38229.0
2020-05-11 12:25:00,90.68,90.79,90.64,90.71,30566.0,84.8794,84.9823,84.8419,84.9074,30566.0
2020-05-11 12:30:00,90.72,90.84,90.7,90.84,24322.0,84.9168,85.0291,84.8981,85.0291,24322.0
2020-05-11 12:35:00,90.83,91.0,90.81,90.96,52230.0,85.0198,85.1789,85.001,85.1414,52230.0
2020-05-11 12:40:00,90.96,90.96,90.84,90.89,39718.0,85.1414,85.1414,85.0291,85.0759,39718.0
2020-05-11 12:45:00,90.89,90.89,90.73,90.74,23098.0,85.0759,85.0759,84.9262,84.9355,23098.0
2020-05-11 12:50:00,90.75,90.89,90.74,90.88,22183.0,84.9449,85.0759,84.9355,85.0666,22183.0
2020-05-11 12:55:00,90.92,90.95,90.84,90.94,13282.0,85.104,85.1321,85.0291,85.1227,13282.0
2020-05-11 13:00:00,90.95,91.08,90.87,91.03,57426.0,85.1321,85.2538,85.0572,85.207,57426.0
2020-05-11 13:05:00,91.04,91.23,91.04,91.22,18944.0,85.2163,85.3942,85.2163,85.3848,18944.0
2020-05-11 13:10:00,91.23,91.3,91.2,91.21,30389.0,85.3942,85.4597,85.3661,85.3755,30389.0
2020-05-11 13:15:00,91.21,91.23,91.09,91.19,21557.0,85.3755,85.3942,85.2631,85.3567,21557.0
2020-05-11 13:20:00,91.19,91.27,91.17,91.25,23261.0,85.3567,85.4316,85.338,85.4129,23261.0
2020-05-11 13:25:00,91.26,91.33,91.21,91.27,19080.0,85.4223,85.4878,85.3755,85.4316,19080.0
2020-05-11 13:30:00,91.27,91.33,91.22,91.31,21588.0,85.4316,85.4878,85.3848,85.4691,21588.0
2020-05-11 13:35:00,91.31,91.4,91.29,91.39,13804.0,85.4691,85.5533,85.4503,85.5439,13804.0
2020-05-11 13:40:00,91.39,91.42,91.18,91.2,29468.0,85.5439,85.572,85.3474,85.3661,29468.0
2020-05-11 13:45:00,91.19,91.25,91.15,91.16,25473.0,85.3567,85.4129,85.3193,85.3287,25473.0
2020-05-11 13:50:00,91.19,91.24,91.13,91.22,20287.0,85.3567,85.4035,85.3006,85.3848,20287.0
2020-05-11 13:55:00,91.22,91.23,91.1,91.1,17478.0,85.3848,85.3942,85.2725,85.2725,17478.0
2020-05-11 14:00:00,91.11,91.18,90.94,90.95,27396.0,85.2818,85.3474,85.1227,85.1321,27396.0
2020-05-11 14:05:00,90.95,91.04,90.89,90.99,36590.0,85.1321,85.2163,85.0759,85.1695,36590.0
2020-05-11 14:10:00,90.98,90.98,90.79,90.83,18819.0,85.1602,85.1602,84.9823,85.0198,18819.0
2020-05-11 14:15:00,90.82,90.98,90.79,90.95,18214.0,85.0104,85.1602,84.9823,85.1321,18214.0
2020-05-11 14:20:00,90.95,91.06,90.91,90.97,27425.0,85.1321,85.235,85.0946,85.1508,27425.0
2020-05-11 14:25:00,90.97,90.99,90.72,90.79,60699.0,85.1508,85.1695,84.9168,84.9823,60699.0
2020-05-11 14:30:00,90.79,90.97,90.78,90.94,19883.0,84.9823,85.1508,84.973,85.1227,19883.0
2020-05-11 14:35:00,90.94,90.99,90.9,90.95,18601.0,85.1227,85.1695,85.0853,85.1321,18601.0
2020-05-11 14:40:00,90.95,91.01,90.91,90.92,23837.0,85.1321,85.1882,85.0946,85.104,23837.0
2020-05-11 14:45:00,90.93,91.04,90.91,90.96,23511.0,85.1134,85.2163,85.0946,85.1414,23511.0
2020-05-11 14:50:00,90.94,90.96,90.85,90.92,18858.0,85.1227,85.1414,85.0385,85.104,18858.0
2020-05-11 14:55:00,90.91,90.92,90.8,90.84,15118.0,85.0946,85.104,84.9917,85.0291,15118.0
2020-05-11 15:00:00,90.88,91.0,90.85,90.92,24917.0,85.0666,85.1789,85.0385,85.104,24917.0
2020-05-11 15:05:00,90.91,91.0,90.87,90.93,25239.0,85.0946,85.1789,85.0572,85.1134,25239.0
2020-05-11 15:10:00,90.94,91.07,90.91,90.94,27463.0,85.1227,85.2444,85.0946,85.1227,27463.0
2020-05-11 15:15:00,90.95,91.09,90.94,91.05,37313.0,85.1321,85.2631,85.1227,85.2257,37313.0
2020-05-11 15:20:00,91.04,91.06,90.96,91.0,49196.0,85.2163,85.235,85.1414,85.1789,49196.0
2020-05-11 15:25:00,91.01,91.08,90.94,91.06,39001.0,85.1882,85.2538,85.1227,85.235,39001.0
2020-05-11 15:30:00,91.05,91.13,90.79,90.8,62418.0,85.2257,85.3006,84.9823,84.9917,62418.0
2020-05-11 15:35:00,90.79,90.88,90.79,90.88,36369.0,84.9823,85.0666,84.9823,85.0666,36369.0
2020-05-11 15:40:00,90.88,91.02,90.86,91.02,43671.0,85.0666,85.1976,85.0478,85.1976,43671.0
2020-05-11 15:45:00,91.03,91.09,90.94,90.98,59546.0,85.207,85.2631,85.1227,85.1602,59546.0
2020-05-11 15:50:00,91.02,91.19,90.9,91.19,97933.0,85.1976,85.3567,85.0853,85.3567,97933.0
2020-05-11 15:55:00,91.2,91.23,90.91,90.91,169562.0,85.3661,85.3942,85.0946,85.0946,169562.0
2020-05-12 09:30:00,91.53,91.67,91.38,91.49,191863.0,85.675,85.806,85.5346,85.6375,191863.0
2020-05-12 09:35:00,91.48,91.48,90.9,90.91,67573.0,85.6282,85.6282,85.0853,85.0946,67573.0
2020-05-12 09:40:00,90.91,91.05,90.8,90.81,46646.0,85.0946,85.2257,84.9917,85.001,46646.0
2020-05-12 09:45:00,90.81,90.89,90.66,90.81,79978.0,85.001,85.0759,84.8606,85.001,79978.0
2020-05-12 09:50:00,90.79,90.79,90.24,90.27,90633.0,84.9823,84.9823,84.4675,84.4956,90633.0
2020-05-12 09:55:00,90.27,90.66,90.22,90.63,71770.0,84.4956,84.8606,84.4488,84.8326,71770.0
2020-05-12 10:00:00,90.64,90.86,90.57,90.69,135937.0,84.8419,85.0478,84.7764,84.8887,135937.0
2020-05-12 10:05:00,90.71,90.72,90.41,90.5,36859.0,84.9074,84.9168,84.6266,84.7109,36859.0
2020-05-12 10:10:00,90.52,90.57,90.33,90.43,38526.0,84.7296,84.7764,84.5517,84.6453,38526.0
2020-05-12 10:15:00,90.42,90.66,90.41,90.57,43140.0,84.636,84.8606,84.6266,84.7764,43140.0
2020-05-12 10:20:00,90.56,90.57,90.41,90.53,31745.0,84.767,84.7764,84.6266,84.739,31745.0
2020-05-12 10:25:00,90.54,90.56,90.28,90.35,28389.0,84.7483,84.767,84.5049,84.5705,28389.0
2020-05-12 10:30:00,90.36,90.55,90.33,90.5,56961.0,84.5798,84.7577,84.5517,84.7109,56961.0
2020-05-12 10:35:00,90.5,90.56,90.38,90.41,44431.0,84.7109,84.767,84.5985,84.6266,44431.0
2020-05-12 10:40:00,90.42,90.59,90.36,90.42,37301.0,84.636,84.7951,84.5798,84.636,37301.0
2020-05-12 10:45:00,90.42,90.48,90.05,90.05,35103.0,84.636,84.6921,84.2897,84.2897,35103.0
2020-05-12 10:50:00,90.03,90.23,90.01,90.23,34086.0,84.2709,84.4581,84.2522,84.4581,34086.0
2020-05-12 10:55:00,90.23,90.47,90.2,90.38,29770.0,84.4581,84.6828,84.4301,84.5985,29770.0
2020-05-12 11:00:00,90.37,90.41,90.22,90.36,20039.0,84.5892,84.6266,84.4488,84.5798,20039.0
2020-05-12 11:05:00,90.37,90.47,90.3,90.47,24892.0,84.5892,84.6828,84.5237,84.6828,24892.0
2020-05-12 11:10:00,90.46,90.47,90.32,90.45,19425.0,84.6734,84.6828,84.5424,84.6641,19425.0
2020-05-12 11:15:00,90.42,90.43,90.25,90.27,26626.0,84.636,84.6453,84.4769,84.4956,26626.0
2020-05-12 11:20:00,90.28,90.34,90.18,90.27,19223.0,84.5049,84.5611,84.4113,84.4956,19223.0
2020-05-12 11:25:00,90.27,90.32,90.21,90.24,24294.0,84.4956,84.5424,84.4394,84.4675,24294.0
2020-05-12 11:30:00,90.26,90.31,90.11,90.13,21406.0,84.4862,84.533,84.3458,84.3645,21406.0
2020-05-12 11:35:00,90.14,90.17,90.09,90.11,11327.0,84.3739,84.402,84.3271,84.3458,11327.0
2020-05-12 11:40:00,90.11,90.14,90.05,90.06,13591.0,84.3458,84.3739,84.2897,84.299,13591.0
2020-05-12 11:45:00,90.06,90.08,89.98,89.99,22416.0,84.299,84.3177,84.2241,84.2335,22416.0
2020-05-12 11:50:00,89.99,90.03,89.95,90.0,19089.0,84.2335,84.2709,84.1961,84.2429,19089.0
2020-05-12 11:55:00,89.98,90.01,89.95,89.98,58112.0,84.2241,84.2522,84.1961,84.2241,58112.0
2020-05-12 12:00:00,89.98,90.0,89.94,89.95,24114.0,84.2241,84.2429,84.1867,84.1961,24114.0
2020-05-12 12:05:00,89.93,89.96,89.78,89.79,19312.0,84.1773,84.2054,84.0369,84.0463,19312.0
2020-05-12 12:10:00,89.79,89.79,89.62,89.67,27804.0,84.0463,84.0463,83.8872,83.934,27804.0
2020-05-12 12:15:00,89.68,89.68,89.57,89.63,35189.0,83.9433,83.9433,83.8404,83.8965,35189.0
2020-05-12 12:20:00,89.62,89.62,89.45,89.5,38295.0,83.8872,83.8872,83.728,83.7748,38295.0
2020-05-12 12:25:00,89.49,89.7,89.42,89.67,44610.0,83.7655,83.962,83.7,83.934,44610.0
2020-05-12 12:30:00,89.64,89.66,89.52,89.55,15024.0,83.9059,83.9246,83.7936,83.8216,15024.0
2020-05-12 12:35:00,89.55,89.55,89.45,89.52,19763.0,83.8216,83.8216,83.728,83.7936,19763.0
2020-05-12 12:40:00,89.5,89.5,89.25,89.28,21541.0,83.7748,83.7748,83.5408,83.5689,21541.0
2020-05-12 12:45:00,89.29,89.37,89.26,89.29,24095.0,83.5783,83.6532,83.5502,83.5783,24095.0
2020-05-12 12:50:00,89.28,89.34,89.25,89.27,28654.0,83.5689,83.6251,83.5408,83.5596,28654.0
2020-05-12 12:55:00,89.28,89.43,89.28,89.41,34646.0,83.5689,83.7093,83.5689,83.6906,34646.0
2020-05-12 13:00:00,89.42,89.43,89.25,89.28,31470.0,83.7,83.7093,83.5408,83.5689,31470.0
2020-05-12 13:05:00,89.28,89.34,89.27,89.27,14913.0,83.5689,83.6251,83.5596,83.5596,14913.0
2020-05-12 13:10:00,89.27,89.3,89.12,89.15,136007.0,83.5596,83.5876,83.4191,83.4472,136007.0
2020-05-12 13:15:00,89.15,89.2,89.01,89.04,55136.0,83.4472,83.494,83.3162,83.3443,55136.0
2020-05-12 13:20:00,89.05,89.1,88.8,88.8,71380.0,83.3536,83.4004,83.1196,83.1196,71380.0
2020-05-12 13:25:00,88.79,88.95,88.78,88.9,42009.0,83.1103,83.26,83.1009,83.2132,42009.0
2020-05-12 13:30:00,88.89,88.96,88.87,88.94,40017.0,83.2039,83.2694,83.1851,83.2507,40017.0
2020-05-12 13:35:00,88.94,89.16,88.94,89.09,56548.0,83.2507,83.4566,83.2507,83.3911,56548.0
2020-05-12 13:40:00,89.09,89.15,89.05,89.07,29971.0,83.3911,83.4472,83.3536,83.3723,29971.0
2020-05-12 13:45:00,89.07,89.16,89.07,89.09,49939.0,83.3723,83.4566,83.3723,83.3911,49939.0
2020-05-12 13:50:00,89.09,89.19,89.08,89.17,32155.0,83.3911,83.4847,83.3817,83.4659,32155.0
2020-05-12 13:55:00,89.18,89.23,89.14,89.2,30345.0,83.4753,83.5221,83.4379,83.494,30345.0
2020-05-12 14:00:00,89.19,89.2,89.02,89.03,57522.0,83.4847,83.494,83.3255,83.3349,57522.0
2020-05-12 14:05:00,89.02,89.05,88.9,88.91,35820.0,83.3255,83.3536,83.2132,83.2226,35820.0
2020-05-12 14:10:00,88.91,88.92,88.78,88.81,34511.0,83.2226,83.2319,83.1009,83.129,34511.0
2020-05-12 14:15:00,88.78,88.83,88.68,88.76,52734.0,83.1009,83.1477,83.0073,83.0822,52734.0
2020-05-12 14:20:00,88.76,88.86,88.76,88.83,34345.0,83.0822,83.1758,83.0822,83.1477,34345.0
2020-05-12 14:25:00,88.83,88.92,88.79,88.88,33475.0,83.1477,83.2319,83.1103,83.1945,33475.0
2020-05-12 14:30:00,88.87,88.87,88.76,88.83,53008.0,83.1851,83.1851,83.0822,83.1477,53008.0
2020-05-12 14:35:00,88.83,88.96,88.77,88.95,38446.0,83.1477,83.2694,83.0915,83.26,38446.0
2020-05-12 14:40:00,88.95,88.98,88.74,88.86,38042.0,83.26,83.2881,83.0635,83.1758,38042.0
2020-05-12 14:45:00,88.85,88.95,88.82,88.87,49428.0,83.1664,83.26,83.1383,83.1851,49428.0
2020-05-12 14:50:00,88.89,89.08,88.83,89.08,23990.0,83.2039,83.3817,83.1477,83.3817,23990.0
2020-05-12 14:55:00,89.05,89.11,89.01,89.07,21047.0,83.3536,83.4098,83.3162,83.3723,21047.0
2020-05-12 15:00:00,89.09,89.1,89.0,89.03,29528.0,83.3911,83.4004,83.3068,83.3349,29528.0
2020-05-12 15:05:00,89.03,89.14,89.01,89.11,38462.0,83.3349,83.4379,83.3162,83.4098,38462.0
2020-05-12 15:10:00,89.12,89.15,88.93,88.95,38838.0,83.4191,83.4472,83.2413,83.26,38838.0
2020-05-12 15:15:00,88.94,89.06,88.82,88.83,32960.0,83.2507,83.363,83.1383,83.1477,32960.0
2020-05-12 15:20:00,88.81,88.92,88.63,88.65,201427.0,83.129,83.2319,82.9605,82.9792,201427.0
2020-05-12 15:25:00,88.65,88.82,88.65,88.76,69302.0,82.9792,83.1383,82.9792,83.0822,69302.0
2020-05-12 15:30:00,88.76,88.9,88.73,88.73,40171.0,83.0822,83.2132,83.0541,83.0541,40171.0
2020-05-12 15:35:00,88.72,88.75,88.52,88.59,83008.0,83.0447,83.0728,82.8575,82.923,83008.0
2020-05-12 15:40:00,88.56,88.56,88.24,88.25,85975.0,82.895,82.895,82.5954,82.6048,85975.0
2020-05-12 15:45:00,88.25,88.4,88.15,88.34,87701.0,82.6048,82.7452,82.5112,82.689,87701.0
2020-05-12 15:50:00,88.34,88.52,88.23,88.46,181333.0,82.689,82.8575,82.5861,82.8014,181333.0
2020-05-12 15:55:00,88.46,88.67,88.25,88.25,344419.0,82.8014,82.9979,82.6048,82.6048,344419.0
2020-05-13 09:30:00,87.38,87.74,86.79,86.87,225759.0,81.7905,82.1274,81.2382,81.3131,225759.0
2020-05-13 09:35:00,86.84,86.89,86.51,86.66,102326.0,81.285,81.3318,80.9761,81.1165,102326.0
2020-05-13 09:40:00,86.69,86.92,86.45,86.8,82882.0,81.1446,81.3599,80.9199,81.2476,82882.0
2020-05-13 09:45:00,86.76,87.15,86.7,87.11,88397.0,81.2101,81.5752,81.1539,81.5377,88397.0
2020-05-13 09:50:00,87.08,87.36,86.76,87.01,106660.0,81.5096,81.7717,81.2101,81.4441,106660.0
2020-05-13 09:55:00,87.03,87.27,86.9,87.18,79962.0,81.4628,81.6875,81.3412,81.6032,79962.0
2020-05-13 10:00:00,87.18,87.49,87.13,87.38,64638.0,81.6032,81.8934,81.5564,81.7905,64638.0
2020-05-13 10:05:00,87.4,87.4,87.14,87.17,145800.0,81.8092,81.8092,81.5658,81.5939,145800.0
2020-05-13 10:10:00,87.17,87.21,87.01,87.09,47548.0,81.5939,81.6313,81.4441,81.519,47548.0
2020-05-13 10:15:00,87.09,87.2,86.89,86.96,50665.0,81.519,81.622,81.3318,81.3973,50665.0
2020-05-13 10:20:00,86.94,86.95,86.7,86.76,40337.0,81.3786,81.388,81.1539,81.2101,40337.0
2020-05-13 10:25:00,86.74,87.3,86.57,87.07,108094.0,81.1914,81.7156,81.0323,81.5003,108094.0
2020-05-13 10:30:00,87.1,87.44,87.04,87.23,60902.0,81.5284,81.8466,81.4722,81.65,60902.0
2020-05-13 10:35:00,87.24,87.35,87.12,87.14,24332.0,81.6594,81.7624,81.5471,81.5658,24332.0
2020-05-13 10:40:00,87.15,87.25,87.04,87.13,33674.0,81.5752,81.6688,81.4722,81.5564,33674.0
2020-05-13 10:45:00,87.11,87.12,86.93,86.97,44695.0,81.5377,81.5471,81.3692,81.4067,44695.0
2020-05-13 10:50:00,86.98,87.06,86.78,86.83,43112.0,81.416,81.4909,81.2288,81.2756,43112.0
2020-05-13 10:55:00,86.82,86.82,86.48,86.5,114167.0,81.2663,81.2663,80.948,80.9667,114167.0
2020-05-13 11:00:00,86.49,86.64,86.33,86.58,40661.0,80.9574,81.0978,80.8076,81.0416,40661.0
2020-05-13 11:05:00,86.6,86.66,86.33,86.5,47557.0,81.0603,81.1165,80.8076,80.9667,47557.0
2020-05-13 11:10:00,86.51,86.82,86.5,86.82,40355.0,80.9761,81.2663,80.9667,81.2663,40355.0
2020-05-13 11:15:00,86.81,86.82,86.35,86.39,54554.0,81.2569,81.2663,80.8263,80.8638,54554.0
2020-05-13 11:20:00,86.39,86.42,86.18,86.23,63142.0,80.8638,80.8919,80.6672,80.714,63142.0
2020-05-13 11:25:00,86.2,86.46,86.13,86.45,37798.0,80.6859,80.9293,80.6204,80.9199,37798.0
2020-05-13 11:30:00,86.43,86.43,86.27,86.32,33694.0,80.9012,80.9012,80.7515,80.7983,33694.0
2020-05-13 11:35:00,86.33,86.35,86.01,86.17,43752.0,80.8076,80.8263,80.5081,80.6579,43752.0
2020-05-13 11:40:00,86.17,86.18,86.01,86.01,26634.0,80.6579,80.6672,80.5081,80.5081,26634.0
2020-05-13 11:45:00,86.0,86.08,85.88,85.95,47197.0,80.4987,80.5736,80.3864,80.4519,47197.0
2020-05-13 11:50:00,85.94,86.11,85.8,85.82,39000.0,80.4426,80.6017,80.3115,80.3302,39000.0
2020-05-13 11:55:00,85.79,85.97,85.69,85.96,56723.0,80.3022,80.4706,80.2086,80.4613,56723.0
2020-05-13 12:00:00,85.98,86.13,85.8,85.8,42951.0,80.48,80.6204,80.3115,80.3115,42951.0
2020-05-13 12:05:00,85.78,85.86,85.62,85.7,23453.0,80.2928,80.3677,80.143,80.2179,23453.0
2020-05-13 12:10:00,85.72,85.9,85.64,85.73,29445.0,80.2366,80.4051,80.1618,80.246,29445.0
2020-05-13 12:15:00,85.68,85.85,85.52,85.55,33901.0,80.1992,80.3583,80.0494,80.0775,33901.0
2020-05-13 12:20:00,85.55,85.86,85.55,85.79,34085.0,80.0775,80.3677,80.0775,80.3022,34085.0
2020-05-13 12:25:00,85.77,85.95,85.68,85.94,42192.0,80.2834,80.4519,80.1992,80.4426,42192.0
2020-05-13 12:30:00,85.94,86.03,85.77,85.92,39435.0,80.4426,80.5268,80.2834,80.4238,39435.0
2020-05-13 12:35:00,85.92,85.96,85.8,85.94,26150.0,80.4238,80.4613,80.3115,80.4426,26150.0
2020-05-13 12:40:00,85.92,85.92,85.74,85.74,33370.0,80.4238,80.4238,80.2554,80.2554,33370.0
2020-05-13 12:45:00,85.75,86.02,85.75,86.01,27341.0,80.2647,80.5174,80.2647,80.5081,27341.0
2020-05-13 12:50:00,86.01,86.08,85.94,86.0,23212.0,80.5081,80.5736,80.4426,80.4987,23212.0
2020-05-13 12:55:00,86.02,86.07,85.82,85.91,25837.0,80.5174,80.5642,80.3302,80.4145,25837.0
2020-05-13 13:00:00,85.93,85.96,85.76,85.77,33079.0,80.4332,80.4613,80.2741,80.2834,33079.0
2020-05-13 13:05:00,85.76,85.79,85.64,85.67,86821.0,80.2741,80.3022,80.1618,80.1898,86821.0
2020-05-13 13:10:00,85.68,85.93,85.68,85.85,103497.0,80.1992,80.4332,80.1992,80.3583,103497.0
2020-05-13 13:15:00,85.86,86.08,85.77,86.08,41670.0,80.3677,80.5736,80.2834,80.5736,41670.0
2020-05-13 13:20:00,86.08,86.11,85.92,85.96,39028.0,80.5736,80.6017,80.4238,80.4613,39028.0
2020-05-13 13:25:00,85.96,86.22,85.85,86.19,84377.0,80.4613,80.7047,80.3583,80.6766,84377.0
2020-05-13 13:30:00,86.17,86.18,85.92,85.94,37784.0,80.6579,80.6672,80.4238,80.4426,37784.0
2020-05-13 13:35:00,85.94,86.07,85.91,86.07,31652.0,80.4426,80.5642,80.4145,80.5642,31652.0
2020-05-13 13:40:00,86.06,86.16,85.94,86.02,24263.0,80.5549,80.6485,80.4426,80.5174,24263.0
2020-05-13 13:45:00,86.01,86.2,85.95,86.1,32891.0,80.5081,80.6859,80.4519,80.5923,32891.0
2020-05-13 13:50:00,86.11,86.14,85.91,85.92,51219.0,80.6017,80.6298,80.4145,80.4238,51219.0
2020-05-13 13:55:00,85.92,85.99,85.85,85.91,36425.0,80.4238,80.4894,80.3583,80.4145,36425.0
2020-05-13 14:00:00,85.86,85.99,85.75,85.78,30213.0,80.3677,80.4894,80.2647,80.2928,30213.0
2020-05-13 14:05:00,85.79,85.95,85.77,85.92,24921.0,80.3022,80.4519,80.2834,80.4238,24921.0
2020-05-13 14:10:00,85.92,86.19,85.9,86.09,59816.0,80.4238,80.6766,80.4051,80.583,59816.0
2020-05-13 14:15:00,86.09,86.36,86.05,86.22,42614.0,80.583,80.8357,80.5455,80.7047,42614.0
2020-05-13 14:20:00,86.22,86.33,86.1,86.2,38528.0,80.7047,80.8076,80.5923,80.6859,38528.0
2020-05-13 14:25:00,86.19,86.25,86.02,86.03,29552.0,80.6766,80.7327,80.5174,80.5268,29552.0
2020-05-13 14:30:00,86.04,86.06,85.91,85.93,34005.0,80.5362,80.5549,80.4145,80.4332,34005.0
2020-05-13 14:35:00,85.94,86.05,85.88,85.97,28337.0,80.4426,80.5455,80.3864,80.4706,28337.0
2020-05-13 14:40:00,85.97,86.02,85.74,85.75,39333.0,80.4706,80.5174,80.2554,80.2647,39333.0
2020-05-13 14:45:00,85.75,85.89,85.69,85.83,38973.0,80.2647,80.3958,80.2086,80.3396,38973.0
2020-05-13 14:50:00,85.82,85.84,85.57,85.59,80754.0,80.3302,80.349,80.0962,80.115,80754.0
2020-05-13 14:55:00,85.58,85.62,85.35,85.37,75245.0,80.1056,80.143,79.8903,79.909,75245.0
2020-05-13 15:00:00,85.38,85.94,85.38,85.92,69579.0,79.9184,80.4426,79.9184,80.4238,69579.0
2020-05-13 15:05:00,85.91,85.91,85.6,85.65,42848.0,80.4145,80.4145,80.1243,80.1711,42848.0
2020-05-13 15:10:00,85.65,85.78,85.64,85.7,36200.0,80.1711,80.2928,80.1618,80.2179,36200.0
2020-05-13 15:15:00,85.69,85.71,85.48,85.59,60522.0,80.2086,80.2273,80.012,80.115,60522.0
2020-05-13 15:20:00,85.59,85.65,85.28,85.28,54495.0,80.115,80.1711,79.8248,79.8248,54495.0
2020-05-13 15:25:00,85.28,85.49,85.2,85.46,58614.0,79.8248,80.0214,79.7499,79.9933,58614.0
2020-05-13 15:30:00,85.45,85.73,85.35,85.67,81097.0,79.9839,80.246,79.8903,80.1898,81097.0
2020-05-13 15:35:00,85.67,85.73,85.58,85.65,78707.0,80.1898,80.246,80.1056,80.1711,78707.0
2020-05-13 15:40:00,85.65,85.79,85.62,85.69,74903.0,80.1711,80.3022,80.143,80.2086,74903.0
2020-05-13 15:45:00,85.69,85.99,85.58,85.94,109359.0,80.2086,80.4894,80.1056,80.4426,109359.0
2020-05-13 15:50:00,85.9,86.14,85.86,85.97,126459.0,80.4051,80.6298,80.3677,80.4706,126459.0
2020-05-13 15:55:00,85.96,86.2,85.84,86.02,185406.0,80.4613,80.6859,80.349,80.5174,185406.0
2020-05-14 09:30:00,85.0,85.33,84.75,84.76,207261.0,79.5627,79.8716,79.3287,79.338,207261.0
2020-05-14 09:35:00,84.76,84.98,84.45,84.46,103467.0,79.338,79.544,79.0479,79.0572,103467.0
2020-05-14 09:40:00,84.44,84.51,84.13,84.33,113047.0,79.0385,79.104,78.7483,78.9356,113047.0
2020-05-14 09:45:00,84.37,84.66,84.29,84.57,118016.0,78.973,79.2444,78.8981,79.1602,118016.0
2020-05-14 09:50:00,84.57,84.6,84.25,84.45,175547.0,79.1602,79.1883,78.8607,79.0479,175547.0
2020-05-14 09:55:00,84.48,84.71,84.44,84.5,96063.0,79.076,79.2912,79.0385,79.0947,96063.0
2020-05-14 10:00:00,84.49,84.51,84.11,84.17,111021.0,79.0853,79.104,78.7296,78.7858,111021.0
2020-05-14 10:05:00,84.18,84.59,84.18,84.53,95961.0,78.7951,79.1789,78.7951,79.1228,95961.0
2020-05-14 10:10:00,84.53,84.86,84.52,84.75,73457.0,79.1228,79.4317,79.1134,79.3287,73457.0
2020-05-14 10:15:00,84.74,85.06,84.69,85.0,67627.0,79.3193,79.6189,79.2725,79.5627,67627.0
2020-05-14 10:20:00,85.0,85.19,84.85,85.01,54702.0,79.5627,79.7405,79.4223,79.5721,54702.0
2020-05-14 10:25:00,85.01,85.12,84.65,84.66,67678.0,79.5721,79.675,79.2351,79.2444,67678.0
2020-05-14 10:30:00,84.67,84.76,84.57,84.68,65804.0,79.2538,79.338,79.1602,79.2632,65804.0
2020-05-14 10:35:00,84.69,85.17,84.65,85.17,60290.0,79.2725,79.7218,79.2351,79.7218,60290.0
2020-05-14 10:40:00,85.19,85.25,85.04,85.18,54027.0,79.7405,79.7967,79.6001,79.7312,54027.0
2020-05-14 10:45:00,85.16,85.64,85.16,85.62,64935.0,79.7125,80.1618,79.7125,80.143,64935.0
2020-05-14 10:50:00,85.61,85.89,85.54,85.85,77548.0,80.1337,80.3958,80.0682,80.3583,77548.0
2020-05-14 10:55:00,85.84,85.91,85.61,85.87,108730.0,80.349,80.4145,80.1337,80.377,108730.0
2020-05-14 11:00:00,85.87,86.02,85.83,85.94,84417.0,80.377,80.5174,80.3396,80.4426,84417.0
2020-05-14 11:05:00,85.95,86.14,85.92,86.09,93515.0,80.4519,80.6298,80.4238,80.583,93515.0
2020-05-14 11:10:00,86.08,86.12,85.91,86.0,87560.0,80.5736,80.6111,80.4145,80.4987,87560.0
2020-05-14 11:15:00,86.0,86.29,86.0,86.16,63019.0,80.4987,80.7702,80.4987,80.6485,63019.0
2020-05-14 11:20:00,86.15,86.15,85.66,85.69,69441.0,80.6391,80.6391,80.1805,80.2086,69441.0
2020-05-14 11:25:00,85.69,85.79,85.55,85.59,82309.0,80.2086,80.3022,80.0775,80.115,82309.0
2020-05-14 11:30:00,85.6,85.75,85.55,85.67,57429.0,80.1243,80.2647,80.0775,80.1898,57429.0
2020-05-14 11:35:00,85.66,85.92,85.51,85.52,49389.0,80.1805,80.4238,80.0401,80.0494,49389.0
2020-05-14 11:40:00,85.5,85.62,85.31,85.41,74636.0,80.0307,80.143,79.8529,79.9465,74636.0
2020-05-14 11:45:00,85.38,85.61,85.36,85.48,30703.0,79.9184,80.1337,79.8997,80.012,30703.0
2020-05-14 11:50:00,85.46,85.74,85.37,85.7,49290.0,79.9933,80.2554,79.909,80.2179,49290.0
2020-05-14 11:55:00,85.69,85.69,85.37,85.39,27687.0,80.2086,80.2086,79.909,79.9277,27687.0
2020-05-14 12:00:00,85.39,85.56,85.24,85.36,33639.0,79.9277,80.0869,79.7873,79.8997,33639.0
2020-05-14 12:05:00,85.31,85.41,85.26,85.28,27174.0,79.8529,79.9465,79.8061,79.8248,27174.0
2020-05-14 12:10:00,85.27,85.58,85.24,85.44,88065.0,79.8154,80.1056,79.7873,79.9745,88065.0
2020-05-14 12:15:00,85.44,85.66,85.44,85.5,49997.0,79.9745,80.1805,79.9745,80.0307,49997.0
2020-05-14 12:20:00,85.51,85.73,85.47,85.66,56136.0,80.0401,80.246,80.0026,80.1805,56136.0
2020-05-14 12:25:00,85.65,85.65,85.33,85.34,84729.0,80.1711,80.1711,79.8716,79.8809,84729.0
2020-05-14 12:30:00,85.34,85.44,85.21,85.22,70623.0,79.8809,79.9745,79.7593,79.7686,70623.0
2020-05-14 12:35:00,85.21,85.43,85.18,85.2,55845.0,79.7593,79.9652,79.7312,79.7499,55845.0
2020-05-14 12:40:00,85.22,85.23,85.04,85.04,36256.0,79.7686,79.778,79.6001,79.6001,36256.0
2020-05-14 12:45:00,85.04,85.12,84.99,85.04,43879.0,79.6001,79.675,79.5533,79.6001,43879.0
2020-05-14 12:50:00,85.03,85.48,85.01,85.44,44847.0,79.5908,80.012,79.5721,79.9745,44847.0
2020-05-14 12:55:00,85.48,85.67,85.44,85.6,39122.0,80.012,80.1898,79.9745,80.1243,39122.0
2020-05-14 13:00:00,85.61,85.64,85.51,85.51,44534.0,80.1337,80.1618,80.0401,80.0401,44534.0
2020-05-14 13:05:00,85.51,85.58,85.46,85.55,40208.0,80.0401,80.1056,79.9933,80.0775,40208.0
2020-05-14 13:10:00,85.53,85.68,85.53,85.56,45793.0,80.0588,80.1992,80.0588,80.0869,45793.0
2020-05-14 13:15:00,85.59,85.67,85.54,85.64,27896.0,80.115,80.1898,80.0682,80.1618,27896.0
2020-05-14 13:20:00,85.64,85.79,85.62,85.67,34281.0,80.1618,80.3022,80.143,80.1898,34281.0
2020-05-14 13:25:00,85.67,85.88,85.67,85.87,46786.0,80.1898,80.3864,80.1898,80.377,46786.0
2020-05-14 13:30:00,85.87,86.04,85.74,85.74,40576.0,80.377,80.5362,80.2554,80.2554,40576.0
2020-05-14 13:35:00,85.73,85.82,85.69,85.69,31586.0,80.246,80.3302,80.2086,80.2086,31586.0
2020-05-14 13:40:00,85.7,85.8,85.64,85.69,34467.0,80.2179,80.3115,80.1618,80.2086,34467.0
2020-05-14 13:45:00,85.7,85.8,85.69,85.75,35153.0,80.2179,80.3115,80.2086,80.2647,35153.0
2020-05-14 13:50:00,85.76,85.79,85.69,85.7,33299.0,80.2741,80.3022,80.2086,80.2179,33299.0
2020-05-14 13:55:00,85.7,85.85,85.53,85.55,42464.0,80.2179,80.3583,80.0588,80.0775,42464.0
2020-05-14 14:00:00,85.55,85.55,85.34,85.44,38911.0,80.0775,80.0775,79.8809,79.9745,38911.0
2020-05-14 14:05:00,85.42,85.55,85.26,85.53,45178.0,79.9558,80.0775,79.8061,80.0588,45178.0
2020-05-14 14:10:00,85.54,85.64,85.5,85.63,29580.0,80.0682,80.1618,80.0307,80.1524,29580.0
2020-05-14 14:15:00,85.63,85.7,85.55,85.66,30455.0,80.1524,80.2179,80.0775,80.1805,30455.0
2020-05-14 14:20:00,85.66,85.79,85.63,85.77,34006.0,80.1805,80.3022,80.1524,80.2834,34006.0
2020-05-14 14:25:00,85.77,85.81,85.64,85.7,49475.0,80.2834,80.3209,80.1618,80.2179,49475.0
2020-05-14 14:30:00,85.72,85.82,85.5,85.52,45772.0,80.2366,80.3302,80.0307,80.0494,45772.0
2020-05-14 14:35:00,85.51,85.56,85.4,85.44,42795.0,80.0401,80.0869,79.9371,79.9745,42795.0
2020-05-14 14:40:00,85.45,85.62,85.33,85.41,44267.0,79.9839,80.143,79.8716,79.9465,44267.0
2020-05-14 14:45:00,85.42,85.55,85.39,85.47,31713.0,79.9558,80.0775,79.9277,80.0026,31713.0
2020-05-14 14:50:00,85.46,85.75,85.43,85.71,31097.0,79.9933,80.2647,79.9652,80.2273,31097.0
2020-05-14 14:55:00,85.72,85.95,85.7,85.94,41567.0,80.2366,80.4519,80.2179,80.4426,41567.0
2020-05-14 15:00:00,85.93,86.24,85.86,86.22,74681.0,80.4332,80.7234,80.3677,80.7047,74681.0
2020-05-14 15:05:00,86.22,86.34,86.08,86.29,77608.0,80.7047,80.817,80.5736,80.7702,77608.0
2020-05-14 15:10:00,86.28,86.32,86.16,86.22,47338.0,80.7608,80.7983,80.6485,80.7047,47338.0
2020-05-14 15:15:00,86.24,86.42,86.24,86.37,67315.0,80.7234,80.8919,80.7234,80.8451,67315.0
2020-05-14 15:20:00,86.38,86.54,86.22,86.49,98835.0,80.8544,81.0042,80.7047,80.9574,98835.0
2020-05-14 15:25:00,86.48,86.55,86.44,86.48,46937.0,80.948,81.0135,80.9106,80.948,46937.0
2020-05-14 15:30:00,86.49,86.57,86.25,86.27,56037.0,80.9574,81.0323,80.7327,80.7515,56037.0
2020-05-14 15:35:00,86.27,86.38,86.14,86.2,74194.0,80.7515,80.8544,80.6298,80.6859,74194.0
2020-05-14 15:40:00,86.2,86.34,86.09,86.27,74788.0,80.6859,80.817,80.583,80.7515,74788.0
2020-05-14 15:45:00,86.27,86.46,86.26,86.44,82498.0,80.7515,80.9293,80.7421,80.9106,82498.0
2020-05-14 15:50:00,86.42,86.53,86.38,86.4,142342.0,80.8919,80.9948,80.8544,80.8731,142342.0
2020-05-14 15:55:00,86.4,86.58,86.26,86.56,231342.0,80.8731,81.0416,80.7421,81.0229,231342.0
2020-05-15 09:30:00,85.25,85.65,84.95,84.98,469926.0,79.7967,80.1711,79.5159,79.544,469926.0
2020-05-15 09:35:00,85.01,85.9,84.88,85.75,135223.0,79.5721,80.4051,79.4504,80.2647,135223.0
2020-05-15 09:40:00,85.72,86.19,85.64,86.14,110624.0,80.2366,80.6766,80.1618,80.6298,110624.0
2020-05-15 09:45:00,86.17,86.33,85.9,86.15,89216.0,80.6579,80.8076,80.4051,80.6391,89216.0
2020-05-15 09:50:00,86.16,86.53,86.01,86.47,81864.0,80.6485,80.9948,80.5081,80.9387,81864.0
2020-05-15 09:55:00,86.48,86.64,86.31,86.41,48284.0,80.948,81.0978,80.7889,80.8825,48284.0
2020-05-15 10:00:00,86.42,86.49,86.14,86.16,90926.0,80.8919,80.9574,80.6298,80.6485,90926.0
2020-05-15 10:05:00,86.14,86.42,86.12,86.42,55561.0,80.6298,80.8919,80.6111,80.8919,55561.0
2020-05-15 10:10:00,86.43,86.7,86.37,86.5,137843.0,80.9012,81.1539,80.8451,80.9667,137843.0
2020-05-15 10:15:00,86.5,86.72,86.49,86.54,52486.0,80.9667,81.1727,80.9574,81.0042,52486.0
2020-05-15 10:20:00,86.53,86.7,86.34,86.35,75397.0,80.9948,81.1539,80.817,80.8263,75397.0
2020-05-15 10:25:00,86.34,86.56,86.33,86.49,39890.0,80.817,81.0229,80.8076,80.9574,39890.0
2020-05-15 10:30:00,86.46,86.59,86.33,86.33,57200.0,80.9293,81.051,80.8076,80.8076,57200.0
2020-05-15 10:35:00,86.3,86.44,86.1,86.32,74165.0,80.7795,80.9106,80.5923,80.7983,74165.0
2020-05-15 10:40:00,86.31,86.45,86.26,86.26,47958.0,80.7889,80.9199,80.7421,80.7421,47958.0
2020-05-15 10:45:00,86.25,86.45,86.2,86.41,32353.0,80.7327,80.9199,80.6859,80.8825,32353.0
2020-05-15 10:50:00,86.4,86.43,85.96,85.98,57030.0,80.8731,80.9012,80.4613,80.48,57030.0
2020-05-15 10:55:00,85.97,86.07,85.85,86.02,88828.0,80.4706,80.5642,80.3583,80.5174,88828.0
2020-05-15 11:00:00,85.99,86.0,85.71,85.8,91858.0,80.4894,80.4987,80.2273,80.3115,91858.0
2020-05-15 11:05:00,85.82,85.93,85.75,85.92,44591.0,80.3302,80.4332,80.2647,80.4238,44591.0
2020-05-15 11:10:00,85.91,85.93,85.74,85.91,32597.0,80.4145,80.4332,80.2554,80.4145,32597.0
2020-05-15 11:15:00,85.89,85.92,85.74,85.8,27053.0,80.3958,80.4238,80.2554,80.3115,27053.0
2020-05-15 11:20:00,85.78,85.94,85.75,85.94,37306.0,80.2928,80.4426,80.2647,80.4426,37306.0
2020-05-15 11:25:00,85.95,85.95,85.8,85.88,24648.0,80.4519,80.4519,80.3115,80.3864,24648.0
2020-05-15 11:30:00,85.85,85.92,85.71,85.88,32882.0,80.3583,80.4238,80.2273,80.3864,32882.0
2020-05-15 11:35:00,85.81,85.85,85.68,85.75,30849.0,80.3209,80.3583,80.1992,80.2647,30849.0
2020-05-15 11:40:00,85.76,85.91,85.63,85.81,28698.0,80.2741,80.4145,80.1524,80.3209,28698.0
2020-05-15 11:45:00,85.82,85.86,85.69,85.75,35976.0,80.3302,80.3677,80.2086,80.2647,35976.0
2020-05-15 11:50:00,85.78,85.97,85.78,85.94,33773.0,80.2928,80.4706,80.2928,80.4426,33773.0
2020-05-15 11:55:00,85.94,86.17,85.94,86.11,25826.0,80.4426,80.6579,80.4426,80.6017,25826.0
2020-05-15 12:00:00,86.1,86.34,86.07,86.27,31277.0,80.5923,80.817,80.5642,80.7515,31277.0
2020-05-15 12:05:00,86.27,86.42,86.26,86.42,28238.0,80.7515,80.8919,80.7421,80.8919,28238.0
2020-05-15 12:10:00,86.41,86.45,86.35,86.4,28763.0,80.8825,80.9199,80.8263,80.8731,28763.0
2020-05-15 12:15:00,86.4,86.42,86.3,86.36,28156.0,80.8731,80.8919,80.7795,80.8357,28156.0
2020-05-15 12:20:00,86.37,86.67,86.37,86.66,35888.0,80.8451,81.1259,80.8451,81.1165,35888.0
2020-05-15 12:25:00,86.68,86.72,86.54,86.62,21447.0,81.1352,81.1727,81.0042,81.0791,21447.0
2020-05-15 12:30:00,86.62,86.72,86.54,86.72,29447.0,81.0791,81.1727,81.0042,81.1727,29447.0
2020-05-15 12:35:00,86.73,86.91,86.69,86.91,74666.0,81.182,81.3505,81.1446,81.3505,74666.0
2020-05-15 12:40:00,86.91,87.05,86.86,86.87,52579.0,81.3505,81.4816,81.3037,81.3131,52579.0
2020-05-15 12:45:00,86.88,86.91,86.6,86.68,48739.0,81.3224,81.3505,81.0603,81.1352,48739.0
2020-05-15 12:50:00,86.68,86.72,86.56,86.63,28460.0,81.1352,81.1727,81.0229,81.0884,28460.0
2020-05-15 12:55:00,86.61,86.66,86.47,86.65,29150.0,81.0697,81.1165,80.9387,81.1071,29150.0
2020-05-15 13:00:00,86.65,86.83,86.64,86.71,43683.0,81.1071,81.2756,81.0978,81.1633,43683.0
2020-05-15 13:05:00,86.71,86.72,86.55,86.56,28923.0,81.1633,81.1727,81.0135,81.0229,28923.0
2020-05-15 13:10:00,86.53,86.76,86.52,86.75,38901.0,80.9948,81.2101,80.9855,81.2008,38901.0
2020-05-15 13:15:00,86.75,86.77,86.65,86.67,33939.0,81.2008,81.2195,81.1071,81.1259,33939.0
2020-05-15 13:20:00,86.66,86.74,86.51,86.51,24850.0,81.1165,81.1914,80.9761,80.9761,24850.0
2020-05-15 13:25:00,86.52,86.78,86.51,86.78,29626.0,80.9855,81.2288,80.9761,81.2288,29626.0
2020-05-15 13:30:00,86.78,86.87,86.66,86.81,27237.0,81.2288,81.3131,81.1165,81.2569,27237.0
2020-05-15 13:35:00,86.81,86.98,86.76,86.81,24552.0,81.2569,81.416,81.2101,81.2569,24552.0
2020-05-15 13:40:00,86.82,86.84,86.66,86.71,22071.0,81.2663,81.285,81.1165,81.1633,22071.0
2020-05-15 13:45:00,86.7,86.72,86.45,86.56,17661.0,81.1539,81.1727,80.9199,81.0229,17661.0
2020-05-15 13:50:00,86.56,86.82,86.54,86.79,19823.0,81.0229,81.2663,81.0042,81.2382,19823.0
2020-05-15 13:55:00,86.79,86.99,86.79,86.95,51600.0,81.2382,81.4254,81.2382,81.388,51600.0
2020-05-15 14:00:00,86.97,87.23,86.97,87.19,60883.0,81.4067,81.65,81.4067,81.6126,60883.0
2020-05-15 14:05:00,87.18,87.19,86.94,86.95,34246.0,81.6032,81.6126,81.3786,81.388,34246.0
2020-05-15 14:10:00,86.95,86.96,86.81,86.81,35068.0,81.388,81.3973,81.2569,81.2569,35068.0
2020-05-15 14:15:00,86.82,86.92,86.79,86.86,37068.0,81.2663,81.3599,81.2382,81.3037,37068.0
2020-05-15 14:20:00,86.87,86.93,86.73,86.88,45679.0,81.3131,81.3692,81.182,81.3224,45679.0
2020-05-15 14:25:00,86.88,86.89,86.81,86.86,31304.0,81.3224,81.3318,81.2569,81.3037,31304.0
2020-05-15 14:30:00,86.86,86.89,86.61,86.63,46279.0,81.3037,81.3318,81.0697,81.0884,46279.0
2020-05-15 14:35:00,86.63,86.66,86.49,86.63,31989.0,81.0884,81.1165,80.9574,81.0884,31989.0
2020-05-15 14:40:00,86.65,86.73,86.62,86.68,23879.0,81.1071,81.182,81.0791,81.1352,23879.0
2020-05-15 14:45:00,86.68,86.87,86.62,86.71,40952.0,81.1352,81.3131,81.0791,81.1633,40952.0
2020-05-15 14:50:00,86.71,86.86,86.7,86.83,50180.0,81.1633,81.3037,81.1539,81.2756,50180.0
2020-05-15 14:55:00,86.83,86.84,86.48,86.5,53704.0,81.2756,81.285,80.948,80.9667,53704.0
2020-05-15 15:00:00,86.5,86.72,86.42,86.64,66702.0,80.9667,81.1727,80.8919,81.0978,66702.0
2020-05-15 15:05:00,86.63,86.72,86.58,86.61,61174.0,81.0884,81.1727,81.0416,81.0697,61174.0
2020-05-15 15:10:00,86.59,86.66,86.54,86.59,36947.0,81.051,81.1165,81.0042,81.051,36947.0
2020-05-15 15:15:00,86.59,86.84,86.54,86.74,73738.0,81.051,81.285,81.0042,81.1914,73738.0
2020-05-15 15:20:00,86.74,86.95,86.73,86.81,74436.0,81.1914,81.388,81.182,81.2569,74436.0
2020-05-15 15:25:00,86.82,87.01,86.81,86.98,97565.0,81.2663,81.4441,81.2569,81.416,97565.0
2020-05-15 15:30:00,86.99,87.06,86.86,86.89,142224.0,81.4254,81.4909,81.3037,81.3318,142224.0
2020-05-15 15:35:00,86.89,86.92,86.62,86.64,124528.0,81.3318,81.3599,81.0791,81.0978,124528.0
2020-05-15 15:40:00,86.65,86.68,86.51,86.63,80639.0,81.1071,81.1352,80.9761,81.0884,80639.0
2020-05-15 15:45:00,86.63,86.9,86.62,86.77,104195.0,81.0884,81.3412,81.0791,81.2195,104195.0
2020-05-15 15:50:00,86.72,86.92,86.07,86.86,191213.0,81.1727,81.3599,80.5642,81.3037,191213.0
2020-05-15 15:55:00,86.86,87.14,86.78,87.03,340103.0,81.3037,81.5658,81.2288,81.4628,340103.0
2020-05-18 09:30:00,90.49,90.49,90.01,90.32,299429.0,84.7015,84.7015,84.2522,84.5424,299429.0
2020-05-18 09:35:00,90.33,90.84,90.26,90.82,156814.0,84.5517,85.0291,84.4862,85.0104,156814.0
2020-05-18 09:40:00,90.82,90.89,90.57,90.62,78944.0,85.0104,85.0759,84.7764,84.8232,78944.0
2020-05-18 09:45:00,90.62,90.79,90.55,90.58,114324.0,84.8232,84.9823,84.7577,84.7858,114324.0
2020-05-18 09:50:00,90.58,90.86,90.56,90.64,102211.0,84.7858,85.0478,84.767,84.8419,102211.0
2020-05-18 09:55:00,90.66,90.72,90.41,90.42,76462.0,84.8606,84.9168,84.6266,84.636,76462.0
2020-05-18 10:00:00,90.43,90.55,90.36,90.49,131411.0,84.6453,84.7577,84.5798,84.7015,131411.0
2020-05-18 10:05:00,90.5,90.62,90.31,90.38,123653.0,84.7109,84.8232,84.533,84.5985,123653.0
2020-05-18 10:10:00,90.37,90.38,89.89,89.92,80134.0,84.5892,84.5985,84.1399,84.168,80134.0
2020-05-18 10:15:00,89.93,90.06,89.88,90.02,165696.0,84.1773,84.299,84.1305,84.2616,165696.0
2020-05-18 10:20:00,90.04,90.2,89.95,90.17,77773.0,84.2803,84.4301,84.1961,84.402,77773.0
2020-05-18 10:25:00,90.17,90.41,90.14,90.29,54683.0,84.402,84.6266,84.3739,84.5143,54683.0
2020-05-18 10:30:00,90.29,90.42,90.2,90.42,39381.0,84.5143,84.636,84.4301,84.636,39381.0
2020-05-18 10:35:00,90.45,90.69,90.4,90.68,42404.0,84.6641,84.8887,84.6173,84.8794,42404.0
2020-05-18 10:40:00,90.66,90.9,90.63,90.88,61300.0,84.8606,85.0853,84.8326,85.0666,61300.0
2020-05-18 10:45:00,90.87,90.94,90.78,90.93,53839.0,85.0572,85.1227,84.973,85.1134,53839.0
2020-05-18 10:50:00,90.94,91.09,90.76,90.78,118883.0,85.1227,85.2631,84.9542,84.973,118883.0
2020-05-18 10:55:00,90.78,90.81,90.67,90.68,33052.0,84.973,85.001,84.87,84.8794,33052.0
2020-05-18 11:00:00,90.66,90.8,90.65,90.77,48478.0,84.8606,84.9917,84.8513,84.9636,48478.0
2020-05-18 11:05:00,90.78,90.95,90.73,90.94,44960.0,84.973,85.1321,84.9262,85.1227,44960.0
2020-05-18 11:10:00,90.95,90.95,90.8,90.9,54326.0,85.1321,85.1321,84.9917,85.0853,54326.0
2020-05-18 11:15:00,90.9,91.02,90.84,91.02,58064.0,85.0853,85.1976,85.0291,85.1976,58064.0
2020-05-18 11:20:00,91.01,91.19,91.0,91.16,60583.0,85.1882,85.3567,85.1789,85.3287,60583.0
2020-05-18 11:25:00,91.16,91.19,90.95,90.98,82627.0,85.3287,85.3567,85.1321,85.1602,82627.0
2020-05-18 11:30:00,90.99,91.02,90.91,90.95,50150.0,85.1695,85.1976,85.0946,85.1321,50150.0
2020-05-18 11:35:00,90.96,90.97,90.84,90.87,60572.0,85.1414,85.1508,85.0291,85.0572,60572.0
2020-05-18 11:40:00,90.88,91.01,90.88,90.96,45135.0,85.0666,85.1882,85.0666,85.1414,45135.0
2020-05-18 11:45:00,90.94,90.97,90.87,90.94,36952.0,85.1227,85.1508,85.0572,85.1227,36952.0
2020-05-18 11:50:00,90.95,91.01,90.93,91.0,36113.0,85.1321,85.1882,85.1134,85.1789,36113.0
2020-05-18 11:55:00,91.0,91.08,90.96,91.05,45924.0,85.1789,85.2538,85.1414,85.2257,45924.0
2020-05-18 12:00:00,91.03,91.05,90.88,90.9,36243.0,85.207,85.2257,85.0666,85.0853,36243.0
2020-05-18 12:05:00,90.9,91.06,90.9,90.94,49160.0,85.0853,85.235,85.0853,85.1227,49160.0
2020-05-18 12:10:00,90.94,90.96,90.84,90.87,42901.0,85.1227,85.1414,85.0291,85.0572,42901.0
2020-05-18 12:15:00,90.87,90.95,90.81,90.84,100963.0,85.0572,85.1321,85.001,85.0291,100963.0
2020-05-18 12:20:00,90.84,91.02,90.83,90.92,112798.0,85.0291,85.1976,85.0198,85.104,112798.0
2020-05-18 12:25:00,90.92,90.94,90.85,90.92,49231.0,85.104,85.1227,85.0385,85.104,49231.0
2020-05-18 12:30:00,90.92,90.95,90.84,90.9,30556.0,85.104,85.1321,85.0291,85.0853,30556.0
2020-05-18 12:35:00,90.9,91.01,90.89,91.0,24758.0,85.0853,85.1882,85.0759,85.1789,24758.0
2020-05-18 12:40:00,91.02,91.03,90.87,90.98,17189.0,85.1976,85.207,85.0572,85.1602,17189.0
2020-05-18 12:45:00,90.98,90.99,90.88,90.98,24577.0,85.1602,85.1695,85.0666,85.1602,24577.0
2020-05-18 12:50:00,90.99,91.07,90.98,91.02,52339.0,85.1695,85.2444,85.1602,85.1976,52339.0
2020-05-18 12:55:00,91.02,91.13,90.95,90.99,102442.0,85.1976,85.3006,85.1321,85.1695,102442.0
2020-05-18 13:00:00,90.99,91.13,90.99,91.12,23650.0,85.1695,85.3006,85.1695,85.2912,23650.0
2020-05-18 13:05:00,91.13,91.16,91.03,91.04,33390.0,85.3006,85.3287,85.207,85.2163,33390.0
2020-05-18 13:10:00,91.04,91.12,91.01,91.12,30511.0,85.2163,85.2912,85.1882,85.2912,30511.0
2020-05-18 13:15:00,91.12,91.2,91.07,91.19,27652.0,85.2912,85.3661,85.2444,85.3567,27652.0
2020-05-18 13:20:00,91.19,91.28,91.16,91.26,24423.0,85.3567,85.441,85.3287,85.4223,24423.0
2020-05-18 13:25:00,91.26,91.39,91.25,91.36,28797.0,85.4223,85.5439,85.4129,85.5159,28797.0
2020-05-18 13:30:00,91.38,91.43,91.33,91.4,86547.0,85.5346,85.5814,85.4878,85.5533,86547.0
2020-05-18 13:35:00,91.41,91.43,91.29,91.37,25091.0,85.5627,85.5814,85.4503,85.5252,25091.0
2020-05-18 13:40:00,91.36,91.38,91.3,91.33,28590.0,85.5159,85.5346,85.4597,85.4878,28590.0
2020-05-18 13:45:00,91.33,91.42,91.31,91.38,44479.0,85.4878,85.572,85.4691,85.5346,44479.0
2020-05-18 13:50:00,91.37,91.38,91.24,91.38,40638.0,85.5252,85.5346,85.4035,85.5346,40638.0
2020-05-18 13:55:00,91.38,91.38,91.25,91.27,21607.0,85.5346,85.5346,85.4129,85.4316,21607.0
2020-05-18 14:00:00,91.27,91.33,91.21,91.27,45413.0,85.4316,85.4878,85.3755,85.4316,45413.0
2020-05-18 14:05:00,91.28,91.31,91.09,91.12,28570.0,85.441,85.4691,85.2631,85.2912,28570.0
2020-05-18 14:10:00,91.12,91.16,91.02,91.14,43835.0,85.2912,85.3287,85.1976,85.3099,43835.0
2020-05-18 14:15:00,91.13,91.16,91.07,91.1,41026.0,85.3006,85.3287,85.2444,85.2725,41026.0
2020-05-18 14:20:00,91.11,91.15,91.02,91.04,38813.0,85.2818,85.3193,85.1976,85.2163,38813.0
2020-05-18 14:25:00,91.03,91.18,91.01,91.12,33221.0,85.207,85.3474,85.1882,85.2912,33221.0
2020-05-18 14:30:00,91.12,91.13,91.03,91.11,46539.0,85.2912,85.3006,85.207,85.2818,46539.0
2020-05-18 14:35:00,91.11,91.13,91.02,91.03,43685.0,85.2818,85.3006,85.1976,85.207,43685.0
2020-05-18 14:40:00,91.03,91.12,90.9,91.09,32309.0,85.207,85.2912,85.0853,85.2631,32309.0
2020-05-18 14:45:00,91.08,91.09,90.97,90.99,40405.0,85.2538,85.2631,85.1508,85.1695,40405.0
2020-05-18 14:50:00,90.99,91.0,90.85,90.98,29337.0,85.1695,85.1789,85.0385,85.1602,29337.0
2020-05-18 14:55:00,90.97,91.12,90.97,91.06,51249.0,85.1508,85.2912,85.1508,85.235,51249.0
2020-05-18 15:00:00,91.08,91.24,91.07,91.2,35904.0,85.2538,85.4035,85.2444,85.3661,35904.0
2020-05-18 15:05:00,91.2,91.23,91.08,91.14,103278.0,85.3661,85.3942,85.2538,85.3099,103278.0
2020-05-18 15:10:00,91.15,91.16,90.96,91.14,61544.0,85.3193,85.3287,85.1414,85.3099,61544.0
2020-05-18 15:15:00,91.15,91.18,91.09,91.17,52625.0,85.3193,85.3474,85.2631,85.338,52625.0
2020-05-18 15:20:00,91.17,91.17,91.04,91.08,66191.0,85.338,85.338,85.2163,85.2538,66191.0
2020-05-18 15:25:00,91.08,91.17,91.02,91.08,127411.0,85.2538,85.338,85.1976,85.2538,127411.0
2020-05-18 15:30:00,91.08,91.19,91.07,91.14,80551.0,85.2538,85.3567,85.2444,85.3099,80551.0
2020-05-18 15:35:00,91.15,91.25,91.05,91.23,80347.0,85.3193,85.4129,85.2257,85.3942,80347.0
2020-05-18 15:40:00,91.23,91.39,91.18,91.39,95294.0,85.3942,85.5439,85.3474,85.5439,95294.0
2020-05-18 15:45:00,91.39,91.56,91.33,91.47,241062.0,85.5439,85.7031,85.4878,85.6188,241062.0
2020-05-18 15:50:00,91.5,91.6,91.27,91.38,146378.0,85.6469,85.7405,85.4316,85.5346,146378.0
2020-05-18 15:55:00,91.37,91.41,90.92,90.99,321527.0,85.5252,85.5627,85.104,85.1695,321527.0
2020-05-19 09:30:00,90.85,91.43,90.82,91.12,185092.0,85.0385,85.5814,85.0104,85.2912,185092.0
2020-05-19 09:35:00,91.14,91.64,91.09,91.55,80486.0,85.3099,85.7779,85.2631,85.6937,80486.0
2020-05-19 09:40:00,91.54,91.58,91.27,91.47,74853.0,85.6843,85.7218,85.4316,85.6188,74853.0
2020-05-19 09:45:00,91.47,91.48,91.01,91.02,58683.0,85.6188,85.6282,85.1882,85.1976,58683.0
2020-05-19 09:50:00,91.03,91.51,91.02,91.5,45743.0,85.207,85.6563,85.1976,85.6469,45743.0
2020-05-19 09:55:00,91.5,91.79,91.5,91.59,55095.0,85.6469,85.9184,85.6469,85.7311,55095.0
2020-05-19 10:00:00,91.58,91.67,91.44,91.67,73333.0,85.7218,85.806,85.5907,85.806,73333.0
2020-05-19 10:05:00,91.67,92.09,91.67,91.88,161275.0,85.806,86.1992,85.806,86.0026,161275.0
2020-05-19 10:10:00,91.89,92.18,91.74,92.06,72578.0,86.012,86.2834,85.8715,86.1711,72578.0
2020-05-19 10:15:00,92.06,92.06,91.58,91.61,59127.0,86.1711,86.1711,85.7218,85.7499,59127.0
2020-05-19 10:20:00,91.61,91.81,91.52,91.54,47340.0,85.7499,85.9371,85.6656,85.6843,47340.0
2020-05-19 10:25:00,91.54,91.76,91.48,91.62,45753.0,85.6843,85.8903,85.6282,85.7592,45753.0
2020-05-19 10:30:00,91.66,91.76,91.55,91.71,33811.0,85.7967,85.8903,85.6937,85.8435,33811.0
2020-05-19 10:35:00,91.74,91.79,91.57,91.64,30049.0,85.8715,85.9184,85.7124,85.7779,30049.0
2020-05-19 10:40:00,91.64,91.64,91.28,91.35,42215.0,85.7779,85.7779,85.441,85.5065,42215.0
2020-05-19 10:45:00,91.37,91.51,91.34,91.48,38875.0,85.5252,85.6563,85.4971,85.6282,38875.0
2020-05-19 10:50:00,91.51,91.75,91.51,91.73,48245.0,85.6563,85.8809,85.6563,85.8622,48245.0
2020-05-19 10:55:00,91.75,91.84,91.62,91.84,54514.0,85.8809,85.9652,85.7592,85.9652,54514.0
2020-05-19 11:00:00,91.84,92.04,91.77,92.02,62013.0,85.9652,86.1524,85.8996,86.1336,62013.0
2020-05-19 11:05:00,92.02,92.08,91.97,92.07,42465.0,86.1336,86.1898,86.0868,86.1804,42465.0
2020-05-19 11:10:00,92.05,92.24,92.04,92.1,38835.0,86.1617,86.3396,86.1524,86.2085,38835.0
2020-05-19 11:15:00,92.1,92.24,92.09,92.24,31489.0,86.2085,86.3396,86.1992,86.3396,31489.0
2020-05-19 11:20:00,92.23,92.6,92.19,92.52,153838.0,86.3302,86.6765,86.2928,86.6017,153838.0
2020-05-19 11:25:00,92.51,92.54,92.33,92.46,54440.0,86.5923,86.6204,86.4238,86.5455,54440.0
2020-05-19 11:30:00,92.45,92.61,92.38,92.47,41575.0,86.5361,86.6859,86.4706,86.5549,41575.0
2020-05-19 11:35:00,92.49,92.54,92.41,92.43,32500.0,86.5736,86.6204,86.4987,86.5174,32500.0
2020-05-19 11:40:00,92.44,92.68,92.42,92.43,37615.0,86.5268,86.7514,86.5081,86.5174,37615.0
2020-05-19 11:45:00,92.47,92.62,92.43,92.5,22652.0,86.5549,86.6953,86.5174,86.5829,22652.0
2020-05-19 11:50:00,92.51,92.66,92.48,92.66,47622.0,86.5923,86.7327,86.5642,86.7327,47622.0
2020-05-19 11:55:00,92.67,92.74,92.56,92.65,44307.0,86.7421,86.8076,86.6391,86.7233,44307.0
2020-05-19 12:00:00,92.66,92.68,92.54,92.56,28721.0,86.7327,86.7514,86.6204,86.6391,28721.0
2020-05-19 12:05:00,92.56,92.75,92.55,92.72,36367.0,86.6391,86.8169,86.6297,86.7889,36367.0
2020-05-19 12:10:00,92.72,92.91,92.72,92.87,42064.0,86.7889,86.9667,86.7889,86.9293,42064.0
2020-05-19 12:15:00,92.87,92.93,92.67,92.73,57296.0,86.9293,86.9854,86.7421,86.7982,57296.0
2020-05-19 12:20:00,92.73,92.99,92.71,92.94,132155.0,86.7982,87.0416,86.7795,86.9948,132155.0
2020-05-19 12:25:00,92.93,93.05,92.89,92.99,72530.0,86.9854,87.0978,86.948,87.0416,72530.0
2020-05-19 12:30:00,92.98,92.99,92.63,92.64,60167.0,87.0322,87.0416,86.7046,86.714,60167.0
2020-05-19 12:35:00,92.63,92.8,92.63,92.76,47005.0,86.7046,86.8637,86.7046,86.8263,47005.0
2020-05-19 12:40:00,92.77,93.0,92.76,92.98,43505.0,86.8357,87.0509,86.8263,87.0322,43505.0
2020-05-19 12:45:00,92.98,93.11,92.96,93.08,38194.0,87.0322,87.1539,87.0135,87.1258,38194.0
2020-05-19 12:50:00,93.08,93.12,92.99,93.01,42743.0,87.1258,87.1633,87.0416,87.0603,42743.0
2020-05-19 12:55:00,93.0,93.2,92.98,93.18,50359.0,87.0509,87.2382,87.0322,87.2194,50359.0
2020-05-19 13:00:00,93.17,93.25,93.08,93.08,55769.0,87.2101,87.285,87.1258,87.1258,55769.0
2020-05-19 13:05:00,93.09,93.22,93.08,93.19,34649.0,87.1352,87.2569,87.1258,87.2288,34649.0
2020-05-19 13:10:00,93.19,93.2,93.09,93.2,32752.0,87.2288,87.2382,87.1352,87.2382,32752.0
2020-05-19 13:15:00,93.2,93.46,93.2,93.45,62181.0,87.2382,87.4815,87.2382,87.4722,62181.0
2020-05-19 13:20:00,93.44,93.45,93.33,93.45,48931.0,87.4628,87.4722,87.3598,87.4722,48931.0
2020-05-19 13:25:00,93.46,93.5,93.39,93.48,51390.0,87.4815,87.519,87.416,87.5002,51390.0
2020-05-19 13:30:00,93.48,93.48,93.32,93.4,37504.0,87.5002,87.5002,87.3505,87.4254,37504.0
2020-05-19 13:35:00,93.39,93.57,93.32,93.57,54471.0,87.416,87.5845,87.3505,87.5845,54471.0
2020-05-19 13:40:00,93.59,93.64,93.44,93.51,60110.0,87.6032,87.65,87.4628,87.5283,60110.0
2020-05-19 13:45:00,93.51,93.6,93.42,93.54,68313.0,87.5283,87.6126,87.4441,87.5564,68313.0
2020-05-19 13:50:00,93.53,93.64,93.42,93.42,74229.0,87.547,87.65,87.4441,87.4441,74229.0
2020-05-19 13:55:00,93.42,93.57,93.39,93.56,48484.0,87.4441,87.5845,87.416,87.5751,48484.0
2020-05-19 14:00:00,93.57,93.68,93.4,93.58,60127.0,87.5845,87.6874,87.4254,87.5938,60127.0
2020-05-19 14:05:00,93.59,93.7,93.51,93.57,60296.0,87.6032,87.7062,87.5283,87.5845,60296.0
2020-05-19 14:10:00,93.55,93.66,93.5,93.58,49602.0,87.5658,87.6687,87.519,87.5938,49602.0
2020-05-19 14:15:00,93.59,93.76,93.58,93.73,68944.0,87.6032,87.7623,87.5938,87.7343,68944.0
2020-05-19 14:20:00,93.73,93.82,93.71,93.78,51042.0,87.7343,87.8185,87.7155,87.7811,51042.0
2020-05-19 14:25:00,93.8,93.81,93.64,93.68,45035.0,87.7998,87.8091,87.65,87.6874,45035.0
2020-05-19 14:30:00,93.67,93.67,93.53,93.64,40582.0,87.6781,87.6781,87.547,87.65,40582.0
2020-05-19 14:35:00,93.64,93.66,93.54,93.64,50872.0,87.65,87.6687,87.5564,87.65,50872.0
2020-05-19 14:40:00,93.64,93.64,93.48,93.59,54885.0,87.65,87.65,87.5002,87.6032,54885.0
2020-05-19 14:45:00,93.59,93.62,93.47,93.57,64643.0,87.6032,87.6313,87.4909,87.5845,64643.0
2020-05-19 14:50:00,93.56,93.63,93.49,93.49,43663.0,87.5751,87.6406,87.5096,87.5096,43663.0
2020-05-19 14:55:00,93.49,93.52,92.71,92.79,105090.0,87.5096,87.5377,86.7795,86.8544,105090.0
2020-05-19 15:00:00,92.8,93.03,92.67,92.78,78074.0,86.8637,87.079,86.7421,86.845,78074.0
2020-05-19 15:05:00,92.8,92.84,92.53,92.58,87357.0,86.8637,86.9012,86.611,86.6578,87357.0
2020-05-19 15:10:00,92.58,92.94,92.52,92.84,60025.0,86.6578,86.9948,86.6017,86.9012,60025.0
2020-05-19 15:15:00,92.84,92.86,92.37,92.41,69307.0,86.9012,86.9199,86.4612,86.4987,69307.0
2020-05-19 15:20:00,92.41,92.43,92.19,92.21,71136.0,86.4987,86.5174,86.2928,86.3115,71136.0
2020-05-19 15:25:00,92.24,92.42,92.11,92.42,64875.0,86.3396,86.5081,86.2179,86.5081,64875.0
2020-05-19 15:30:00,92.4,92.4,92.07,92.16,92225.0,86.4893,86.4893,86.1804,86.2647,92225.0
2020-05-19 15:35:00,92.19,92.23,91.73,91.9,82461.0,86.2928,86.3302,85.8622,86.0213,82461.0
2020-05-19 15:40:00,91.9,92.0,91.83,91.88,72283.0,86.0213,86.1149,85.9558,86.0026,72283.0
2020-05-19 15:45:00,91.87,91.9,91.68,91.75,97886.0,85.9932,86.0213,85.8154,85.8809,97886.0
2020-05-19 15:50:00,91.73,91.83,91.52,91.62,142726.0,85.8622,85.9558,85.6656,85.7592,142726.0
2020-05-19 15:55:00,91.62,91.79,91.46,91.49,229688.0,85.7592,85.9184,85.6095,85.6375,229688.0
2020-05-20 09:30:00,93.2,93.33,92.84,92.9,208658.0,87.2382,87.3598,86.9012,86.9573,208658.0
2020-05-20 09:35:00,92.95,93.26,92.95,93.22,66002.0,87.0041,87.2943,87.0041,87.2569,66002.0
2020-05-20 09:40:00,93.23,93.25,92.89,93.24,113610.0,87.2662,87.285,86.948,87.2756,113610.0
2020-05-20 09:45:00,93.23,93.76,93.22,93.71,150520.0,87.2662,87.7623,87.2569,87.7155,150520.0
2020-05-20 09:50:00,93.74,93.82,93.52,93.57,78699.0,87.7436,87.8185,87.5377,87.5845,78699.0
2020-05-20 09:55:00,93.55,93.77,93.46,93.71,60743.0,87.5658,87.7717,87.4815,87.7155,60743.0
2020-05-20 10:00:00,93.71,93.76,93.49,93.57,83250.0,87.7155,87.7623,87.5096,87.5845,83250.0
2020-05-20 10:05:00,93.55,93.61,93.44,93.5,40681.0,87.5658,87.6219,87.4628,87.519,40681.0
2020-05-20 10:10:00,93.54,93.68,93.48,93.62,75426.0,87.5564,87.6874,87.5002,87.6313,75426.0
2020-05-20 10:15:00,93.61,93.69,93.44,93.49,56068.0,87.6219,87.6968,87.4628,87.5096,56068.0
2020-05-20 10:20:00,93.47,93.7,93.47,93.66,44652.0,87.4909,87.7062,87.4909,87.6687,44652.0
2020-05-20 10:25:00,93.66,93.69,93.37,93.48,166804.0,87.6687,87.6968,87.3973,87.5002,166804.0
2020-05-20 10:30:00,93.5,93.63,93.43,93.52,32513.0,87.519,87.6406,87.4534,87.5377,32513.0
2020-05-20 10:35:00,93.54,93.68,93.45,93.48,34457.0,87.5564,87.6874,87.4722,87.5002,34457.0
2020-05-20 10:40:00,93.48,93.5,93.33,93.35,40865.0,87.5002,87.519,87.3598,87.3786,40865.0
2020-05-20 10:45:00,93.36,93.44,93.23,93.26,54291.0,87.3879,87.4628,87.2662,87.2943,54291.0
2020-05-20 10:50:00,93.32,93.35,93.23,93.24,34269.0,87.3505,87.3786,87.2662,87.2756,34269.0
2020-05-20 10:55:00,93.26,93.38,93.23,93.38,50485.0,87.2943,87.4066,87.2662,87.4066,50485.0
2020-05-20 11:00:00,93.38,93.42,93.16,93.19,44773.0,87.4066,87.4441,87.2007,87.2288,44773.0
2020-05-20 11:05:00,93.18,93.32,93.17,93.31,37374.0,87.2194,87.3505,87.2101,87.3411,37374.0
2020-05-20 11:10:00,93.33,93.5,93.26,93.49,41520.0,87.3598,87.519,87.2943,87.5096,41520.0
2020-05-20 11:15:00,93.51,93.7,93.46,93.68,25916.0,87.5283,87.7062,87.4815,87.6874,25916.0
2020-05-20 11:20:00,93.7,93.74,93.63,93.67,41223.0,87.7062,87.7436,87.6406,87.6781,41223.0
2020-05-20 11:25:00,93.66,93.79,93.63,93.77,27053.0,87.6687,87.7904,87.6406,87.7717,27053.0
2020-05-20 11:30:00,93.78,93.78,93.61,93.67,51019.0,87.7811,87.7811,87.6219,87.6781,51019.0
2020-05-20 11:35:00,93.66,93.78,93.63,93.77,27251.0,87.6687,87.7811,87.6406,87.7717,27251.0
2020-05-20 11:40:00,93.77,93.79,93.68,93.7,30599.0,87.7717,87.7904,87.6874,87.7062,30599.0
2020-05-20 11:45:00,93.71,93.75,93.58,93.58,23930.0,87.7155,87.753,87.5938,87.5938,23930.0
2020-05-20 11:50:00,93.58,93.78,93.58,93.75,35480.0,87.5938,87.7811,87.5938,87.753,35480.0
2020-05-20 11:55:00,93.75,93.86,93.74,93.79,26370.0,87.753,87.8559,87.7436,87.7904,26370.0
2020-05-20 12:00:00,93.8,93.84,93.67,93.7,26301.0,87.7998,87.8372,87.6781,87.7062,26301.0
2020-05-20 12:05:00,93.69,93.75,93.54,93.55,28192.0,87.6968,87.753,87.5564,87.5658,28192.0
2020-05-20 12:10:00,93.55,93.58,93.49,93.56,27850.0,87.5658,87.5938,87.5096,87.5751,27850.0
2020-05-20 12:15:00,93.56,93.59,93.35,93.43,30968.0,87.5751,87.6032,87.3786,87.4534,30968.0
2020-05-20 12:20:00,93.44,93.46,93.2,93.22,45812.0,87.4628,87.4815,87.2382,87.2569,45812.0
2020-05-20 12:25:00,93.21,93.39,93.18,93.39,46380.0,87.2475,87.416,87.2194,87.416,46380.0
2020-05-20 12:30:00,93.41,93.43,93.22,93.26,40449.0,87.4347,87.4534,87.2569,87.2943,40449.0
2020-05-20 12:35:00,93.27,93.3,93.21,93.24,28793.0,87.3037,87.3318,87.2475,87.2756,28793.0
2020-05-20 12:40:00,93.23,93.26,93.0,93.06,40631.0,87.2662,87.2943,87.0509,87.1071,40631.0
2020-05-20 12:45:00,93.08,93.17,92.96,93.17,36426.0,87.1258,87.2101,87.0135,87.2101,36426.0
2020-05-20 12:50:00,93.18,93.21,93.12,93.12,17623.0,87.2194,87.2475,87.1633,87.1633,17623.0
2020-05-20 12:55:00,93.13,93.19,93.07,93.15,22842.0,87.1726,87.2288,87.1165,87.1914,22842.0
2020-05-20 13:00:00,93.16,93.22,93.11,93.13,20578.0,87.2007,87.2569,87.1539,87.1726,20578.0
2020-05-20 13:05:00,93.13,93.15,92.86,92.86,51484.0,87.1726,87.1914,86.9199,86.9199,51484.0
2020-05-20 13:10:00,92.87,93.1,92.8,93.04,27474.0,86.9293,87.1446,86.8637,87.0884,27474.0
2020-05-20 13:15:00,93.03,93.03,92.84,92.87,17345.0,87.079,87.079,86.9012,86.9293,17345.0
2020-05-20 13:20:00,92.9,92.97,92.8,92.85,38046.0,86.9573,87.0229,86.8637,86.9105,38046.0
2020-05-20 13:25:00,92.85,92.9,92.76,92.78,18706.0,86.9105,86.9573,86.8263,86.845,18706.0
2020-05-20 13:30:00,92.8,92.92,92.77,92.77,15129.0,86.8637,86.9761,86.8357,86.8357,15129.0
2020-05-20 13:35:00,92.79,92.98,92.73,92.96,16880.0,86.8544,87.0322,86.7982,87.0135,16880.0
2020-05-20 13:40:00,92.98,93.04,92.94,93.02,42466.0,87.0322,87.0884,86.9948,87.0697,42466.0
2020-05-20 13:45:00,93.02,93.04,92.99,93.02,23283.0,87.0697,87.0884,87.0416,87.0697,23283.0
2020-05-20 13:50:00,93.02,93.03,92.97,92.98,14975.0,87.0697,87.079,87.0229,87.0322,14975.0
2020-05-20 13:55:00,92.97,93.01,92.92,92.98,32225.0,87.0229,87.0603,86.9761,87.0322,32225.0
2020-05-20 14:00:00,92.99,93.08,92.78,92.92,24717.0,87.0416,87.1258,86.845,86.9761,24717.0
2020-05-20 14:05:00,92.94,93.18,92.93,92.99,30973.0,86.9948,87.2194,86.9854,87.0416,30973.0
2020-05-20 14:10:00,92.99,93.07,92.94,93.01,31581.0,87.0416,87.1165,86.9948,87.0603,31581.0
2020-05-20 14:15:00,92.98,93.02,92.7,92.81,47932.0,87.0322,87.0697,86.7701,86.8731,47932.0
2020-05-20 14:20:00,92.79,92.93,92.77,92.91,16617.0,86.8544,86.9854,86.8357,86.9667,16617.0
2020-05-20 14:25:00,92.91,93.0,92.87,92.96,24829.0,86.9667,87.0509,86.9293,87.0135,24829.0
2020-05-20 14:30:00,92.95,93.07,92.9,93.04,40544.0,87.0041,87.1165,86.9573,87.0884,40544.0
2020-05-20 14:35:00,93.02,93.13,92.98,93.07,22741.0,87.0697,87.1726,87.0322,87.1165,22741.0
2020-05-20 14:40:00,93.09,93.15,93.03,93.07,46286.0,87.1352,87.1914,87.079,87.1165,46286.0
2020-05-20 14:45:00,93.1,93.16,92.98,93.14,30341.0,87.1446,87.2007,87.0322,87.182,30341.0
2020-05-20 14:50:00,93.13,93.28,93.11,93.28,39369.0,87.1726,87.313,87.1539,87.313,39369.0
2020-05-20 14:55:00,93.28,93.28,93.08,93.11,41281.0,87.313,87.313,87.1258,87.1539,41281.0
2020-05-20 15:00:00,93.1,93.17,93.02,93.04,20443.0,87.1446,87.2101,87.0697,87.0884,20443.0
2020-05-20 15:05:00,93.03,93.05,92.93,93.01,27736.0,87.079,87.0978,86.9854,87.0603,27736.0
2020-05-20 15:10:00,93.02,93.1,92.88,92.95,30395.0,87.0697,87.1446,86.9386,87.0041,30395.0
2020-05-20 15:15:00,92.97,93.11,92.92,93.11,48768.0,87.0229,87.1539,86.9761,87.1539,48768.0
2020-05-20 15:20:00,93.14,93.26,93.1,93.18,47615.0,87.182,87.2943,87.1446,87.2194,47615.0
2020-05-20 15:25:00,93.18,93.18,93.03,93.16,72284.0,87.2194,87.2194,87.079,87.2007,72284.0
2020-05-20 15:30:00,93.15,93.16,92.95,93.0,55469.0,87.1914,87.2007,87.0041,87.0509,55469.0
2020-05-20 15:35:00,93.0,93.06,92.99,93.05,66427.0,87.0509,87.1071,87.0416,87.0978,66427.0
2020-05-20 15:40:00,93.02,93.04,92.94,93.04,71792.0,87.0697,87.0884,86.9948,87.0884,71792.0
2020-05-20 15:45:00,93.04,93.06,92.81,92.84,86480.0,87.0884,87.1071,86.8731,86.9012,86480.0
2020-05-20 15:50:00,92.84,92.97,92.78,92.94,114405.0,86.9012,87.0229,86.845,86.9948,114405.0
2020-05-20 15:55:00,92.95,93.11,92.87,92.96,172172.0,87.0041,87.1539,86.9293,87.0135,172172.0
2020-05-21 09:30:00,92.88,93.0,92.37,92.8,167402.0,86.9386,87.0509,86.4612,86.8637,167402.0
2020-05-21 09:35:00,92.79,93.05,92.75,92.93,90962.0,86.8544,87.0978,86.8169,86.9854,90962.0
2020-05-21 09:40:00,92.9,92.97,92.73,92.94,42035.0,86.9573,87.0229,86.7982,86.9948,42035.0
2020-05-21 09:45:00,92.96,93.15,92.89,93.14,58971.0,87.0135,87.1914,86.948,87.182,58971.0
2020-05-21 09:50:00,93.14,93.24,93.1,93.19,76896.0,87.182,87.2756,87.1446,87.2288,76896.0
2020-05-21 09:55:00,93.19,93.28,93.15,93.21,31588.0,87.2288,87.313,87.1914,87.2475,31588.0
2020-05-21 10:00:00,93.2,93.45,93.2,93.27,67034.0,87.2382,87.4722,87.2382,87.3037,67034.0
2020-05-21 10:05:00,93.27,93.42,93.21,93.35,28617.0,87.3037,87.4441,87.2475,87.3786,28617.0
2020-05-21 10:10:00,93.35,93.44,93.3,93.34,35438.0,87.3786,87.4628,87.3318,87.3692,35438.0
2020-05-21 10:15:00,93.36,93.48,93.33,93.4,33097.0,87.3879,87.5002,87.3598,87.4254,33097.0
2020-05-21 10:20:00,93.38,93.46,93.3,93.39,38486.0,87.4066,87.4815,87.3318,87.416,38486.0
2020-05-21 10:25:00,93.39,93.4,93.29,93.32,24536.0,87.416,87.4254,87.3224,87.3505,24536.0
2020-05-21 10:30:00,93.33,93.33,93.08,93.15,35278.0,87.3598,87.3598,87.1258,87.1914,35278.0
2020-05-21 10:35:00,93.14,93.23,92.96,93.01,34108.0,87.182,87.2662,87.0135,87.0603,34108.0
2020-05-21 10:40:00,93.01,93.1,92.99,93.09,36828.0,87.0603,87.1446,87.0416,87.1352,36828.0
2020-05-21 10:45:00,93.08,93.1,93.01,93.05,32836.0,87.1258,87.1446,87.0603,87.0978,32836.0
2020-05-21 10:50:00,93.07,93.17,92.96,93.14,31477.0,87.1165,87.2101,87.0135,87.182,31477.0
2020-05-21 10:55:00,93.11,93.23,93.09,93.15,14108.0,87.1539,87.2662,87.1352,87.1914,14108.0
2020-05-21 11:00:00,93.13,93.13,92.8,92.82,66784.0,87.1726,87.1726,86.8637,86.8825,66784.0
2020-05-21 11:05:00,92.83,92.9,92.72,92.81,23562.0,86.8918,86.9573,86.7889,86.8731,23562.0
2020-05-21 11:10:00,92.8,92.88,92.73,92.86,15002.0,86.8637,86.9386,86.7982,86.9199,15002.0
2020-05-21 11:15:00,92.86,92.87,92.6,92.65,50719.0,86.9199,86.9293,86.6765,86.7233,50719.0
2020-05-21 11:20:00,92.67,92.71,92.41,92.51,35938.0,86.7421,86.7795,86.4987,86.5923,35938.0
2020-05-21 11:25:00,92.51,92.59,92.4,92.49,29852.0,86.5923,86.6672,86.4893,86.5736,29852.0
2020-05-21 11:30:00,92.5,92.76,92.48,92.62,65711.0,86.5829,86.8263,86.5642,86.6953,65711.0
2020-05-21 11:35:00,92.61,92.79,92.58,92.78,21224.0,86.6859,86.8544,86.6578,86.845,21224.0
2020-05-21 11:40:00,92.79,93.07,92.79,93.07,22310.0,86.8544,87.1165,86.8544,87.1165,22310.0
2020-05-21 11:45:00,93.07,93.09,93.0,93.06,23464.0,87.1165,87.1352,87.0509,87.1071,23464.0
2020-05-21 11:50:00,93.08,93.27,93.08,93.15,28895.0,87.1258,87.3037,87.1258,87.1914,28895.0
2020-05-21 11:55:00,93.15,93.24,93.09,93.09,27606.0,87.1914,87.2756,87.1352,87.1352,27606.0
2020-05-21 12:00:00,93.13,93.38,93.13,93.37,34154.0,87.1726,87.4066,87.1726,87.3973,34154.0
2020-05-21 12:05:00,93.37,93.5,93.37,93.48,43611.0,87.3973,87.519,87.3973,87.5002,43611.0
2020-05-21 12:10:00,93.49,93.6,93.41,93.59,27706.0,87.5096,87.6126,87.4347,87.6032,27706.0
2020-05-21 12:15:00,93.6,93.63,93.44,93.53,25657.0,87.6126,87.6406,87.4628,87.547,25657.0
2020-05-21 12:20:00,93.52,93.56,93.31,93.35,50930.0,87.5377,87.5751,87.3411,87.3786,50930.0
2020-05-21 12:25:00,93.36,93.55,93.33,93.34,27456.0,87.3879,87.5658,87.3598,87.3692,27456.0
2020-05-21 12:30:00,93.32,93.4,93.22,93.34,19832.0,87.3505,87.4254,87.2569,87.3692,19832.0
2020-05-21 12:35:00,93.34,93.43,93.22,93.24,35613.0,87.3692,87.4534,87.2569,87.2756,35613.0
2020-05-21 12:40:00,93.25,93.52,93.22,93.49,22922.0,87.285,87.5377,87.2569,87.5096,22922.0
2020-05-21 12:45:00,93.48,93.68,93.45,93.66,16025.0,87.5002,87.6874,87.4722,87.6687,16025.0
2020-05-21 12:50:00,93.65,93.73,93.59,93.7,27593.0,87.6594,87.7343,87.6032,87.7062,27593.0
2020-05-21 12:55:00,93.69,93.72,93.58,93.65,23084.0,87.6968,87.7249,87.5938,87.6594,23084.0
2020-05-21 13:00:00,93.64,93.92,93.58,93.86,43275.0,87.65,87.9121,87.5938,87.8559,43275.0
2020-05-21 13:05:00,93.86,93.86,93.68,93.76,26656.0,87.8559,87.8559,87.6874,87.7623,26656.0
2020-05-21 13:10:00,93.77,93.91,93.77,93.8,27335.0,87.7717,87.9027,87.7717,87.7998,27335.0
2020-05-21 13:15:00,93.79,93.95,93.77,93.87,28861.0,87.7904,87.9402,87.7717,87.8653,28861.0
2020-05-21 13:20:00,93.88,93.88,93.72,93.79,17352.0,87.8747,87.8747,87.7249,87.7904,17352.0
2020-05-21 13:25:00,93.8,93.82,93.71,93.77,31288.0,87.7998,87.8185,87.7155,87.7717,31288.0
2020-05-21 13:30:00,93.76,93.86,93.65,93.85,38794.0,87.7623,87.8559,87.6594,87.8466,38794.0
2020-05-21 13:35:00,93.84,93.94,93.72,93.81,35065.0,87.8372,87.9308,87.7249,87.8091,35065.0
2020-05-21 13:40:00,93.8,93.92,93.76,93.9,28087.0,87.7998,87.9121,87.7623,87.8934,28087.0
2020-05-21 13:45:00,93.9,94.0,93.82,93.99,26771.0,87.8934,87.987,87.8185,87.9776,26771.0
2020-05-21 13:50:00,93.98,94.04,93.95,93.99,51107.0,87.9683,88.0244,87.9402,87.9776,51107.0
2020-05-21 13:55:00,93.99,94.09,93.95,93.95,29097.0,87.9776,88.0712,87.9402,87.9402,29097.0
2020-05-21 14:00:00,93.96,94.22,93.92,94.15,29731.0,87.9495,88.1929,87.9121,88.1274,29731.0
2020-05-21 14:05:00,94.15,94.2,94.01,94.09,42474.0,88.1274,88.1742,87.9963,88.0712,42474.0
2020-05-21 14:10:00,94.09,94.21,94.09,94.14,26348.0,88.0712,88.1835,88.0712,88.118,26348.0
2020-05-21 14:15:00,94.16,94.16,94.07,94.07,30324.0,88.1367,88.1367,88.0525,88.0525,30324.0
2020-05-21 14:20:00,94.08,94.24,94.06,94.22,40391.0,88.0619,88.2116,88.0431,88.1929,40391.0
2020-05-21 14:25:00,94.23,94.24,94.12,94.24,21567.0,88.2023,88.2116,88.0993,88.2116,21567.0
2020-05-21 14:30:00,94.24,94.28,94.17,94.18,20955.0,88.2116,88.2491,88.1461,88.1555,20955.0
2020-05-21 14:35:00,94.19,94.21,93.88,93.9,46652.0,88.1648,88.1835,87.8747,87.8934,46652.0
2020-05-21 14:40:00,93.9,94.07,93.89,94.07,25182.0,87.8934,88.0525,87.884,88.0525,25182.0
2020-05-21 14:45:00,94.05,94.06,93.78,93.83,38272.0,88.0338,88.0431,87.7811,87.8279,38272.0
2020-05-21 14:50:00,93.84,93.96,93.78,93.92,26188.0,87.8372,87.9495,87.7811,87.9121,26188.0
2020-05-21 14:55:00,93.93,94.06,93.9,93.92,32906.0,87.9215,88.0431,87.8934,87.9121,32906.0
2020-05-21 15:00:00,93.93,94.16,93.92,94.09,31105.0,87.9215,88.1367,87.9121,88.0712,31105.0
2020-05-21 15:05:00,94.1,94.11,94.02,94.06,23896.0,88.0806,88.0899,88.0057,88.0431,23896.0
2020-05-21 15:10:00,94.05,94.09,93.93,94.08,37913.0,88.0338,88.0712,87.9215,88.0619,37913.0
2020-05-21 15:15:00,94.07,94.28,94.05,94.27,40555.0,88.0525,88.2491,88.0338,88.2397,40555.0
2020-05-21 15:20:00,94.26,94.29,94.24,94.26,35091.0,88.2303,88.2584,88.2116,88.2303,35091.0
2020-05-21 15:25:00,94.26,94.3,94.16,94.24,85594.0,88.2303,88.2678,88.1367,88.2116,85594.0
2020-05-21 15:30:00,94.24,94.29,94.02,94.09,34810.0,88.2116,88.2584,88.0057,88.0712,34810.0
2020-05-21 15:35:00,94.09,94.13,93.95,94.09,58946.0,88.0712,88.1087,87.9402,88.0712,58946.0
2020-05-21 15:40:00,94.09,94.24,93.95,94.23,44864.0,88.0712,88.2116,87.9402,88.2023,44864.0
2020-05-21 15:45:00,94.23,94.38,94.14,94.32,74180.0,88.2023,88.3427,88.118,88.2865,74180.0
2020-05-21 15:50:00,94.36,94.37,94.17,94.24,71734.0,88.324,88.3333,88.1461,88.2116,71734.0
2020-05-21 15:55:00,94.24,94.36,94.16,94.25,191353.0,88.2116,88.324,88.1367,88.221,191353.0
2020-05-22 09:30:00,94.42,94.65,94.11,94.19,283863.0,88.3801,88.5954,88.0899,88.1648,283863.0
2020-05-22 09:35:00,94.2,94.21,93.62,93.68,97781.0,88.1742,88.1835,87.6313,87.6874,97781.0
2020-05-22 09:40:00,93.68,94.03,93.64,93.82,83199.0,87.6874,88.0151,87.65,87.8185,83199.0
2020-05-22 09:45:00,93.85,94.03,93.7,93.94,111187.0,87.8466,88.0151,87.7062,87.9308,111187.0
2020-05-22 09:50:00,93.88,93.89,93.64,93.89,63333.0,87.8747,87.884,87.65,87.884,63333.0
2020-05-22 09:55:00,93.94,94.13,93.81,94.09,25870.0,87.9308,88.1087,87.8091,88.0712,25870.0
2020-05-22 10:00:00,94.12,94.28,93.96,94.13,41778.0,88.0993,88.2491,87.9495,88.1087,41778.0
2020-05-22 10:05:00,94.13,94.17,93.87,93.96,40318.0,88.1087,88.1461,87.8653,87.9495,40318.0
2020-05-22 10:10:00,93.97,94.02,93.72,93.72,29644.0,87.9589,88.0057,87.7249,87.7249,29644.0
2020-05-22 10:15:00,93.73,93.98,93.58,93.85,41650.0,87.7343,87.9683,87.5938,87.8466,41650.0
2020-05-22 10:20:00,93.85,93.87,93.66,93.73,45704.0,87.8466,87.8653,87.6687,87.7343,45704.0
2020-05-22 10:25:00,93.69,93.88,93.64,93.88,15657.0,87.6968,87.8747,87.65,87.8747,15657.0
2020-05-22 10:30:00,93.91,94.15,93.83,94.15,28730.0,87.9027,88.1274,87.8279,88.1274,28730.0
2020-05-22 10:35:00,94.11,94.11,93.9,94.01,19038.0,88.0899,88.0899,87.8934,87.9963,19038.0
2020-05-22 10:40:00,94.04,94.07,93.88,94.03,20933.0,88.0244,88.0525,87.8747,88.0151,20933.0
2020-05-22 10:45:00,94.03,94.06,93.84,93.84,18517.0,88.0151,88.0431,87.8372,87.8372,18517.0
2020-05-22 10:50:00,93.83,94.02,93.8,93.9,29998.0,87.8279,88.0057,87.7998,87.8934,29998.0
2020-05-22 10:55:00,93.9,93.9,93.72,93.72,38152.0,87.8934,87.8934,87.7249,87.7249,38152.0
2020-05-22 11:00:00,93.73,93.8,93.67,93.8,26002.0,87.7343,87.7998,87.6781,87.7998,26002.0
2020-05-22 11:05:00,93.79,93.87,93.72,93.84,16112.0,87.7904,87.8653,87.7249,87.8372,16112.0
2020-05-22 11:10:00,93.85,93.85,93.7,93.84,18056.0,87.8466,87.8466,87.7062,87.8372,18056.0
2020-05-22 11:15:00,93.84,93.98,93.78,93.88,20313.0,87.8372,87.9683,87.7811,87.8747,20313.0
2020-05-22 11:20:00,93.88,93.88,93.53,93.53,23757.0,87.8747,87.8747,87.547,87.547,23757.0
2020-05-22 11:25:00,93.52,93.62,93.35,93.59,56140.0,87.5377,87.6313,87.3786,87.6032,56140.0
2020-05-22 11:30:00,93.58,93.65,93.46,93.57,31468.0,87.5938,87.6594,87.4815,87.5845,31468.0
2020-05-22 11:35:00,93.58,93.69,93.58,93.68,14296.0,87.5938,87.6968,87.5938,87.6874,14296.0
2020-05-22 11:40:00,93.7,93.77,93.67,93.76,13226.0,87.7062,87.7717,87.6781,87.7623,13226.0
2020-05-22 11:45:00,93.76,93.84,93.68,93.81,19816.0,87.7623,87.8372,87.6874,87.8091,19816.0
2020-05-22 11:50:00,93.81,93.88,93.76,93.88,12350.0,87.8091,87.8747,87.7623,87.8747,12350.0
2020-05-22 11:55:00,93.89,93.95,93.78,93.85,25575.0,87.884,87.9402,87.7811,87.8466,25575.0
2020-05-22 12:00:00,93.86,94.03,93.83,93.86,18934.0,87.8559,88.0151,87.8279,87.8559,18934.0
2020-05-22 12:05:00,93.87,93.98,93.78,93.84,27308.0,87.8653,87.9683,87.7811,87.8372,27308.0
2020-05-22 12:10:00,93.83,93.84,93.67,93.77,13782.0,87.8279,87.8372,87.6781,87.7717,13782.0
2020-05-22 12:15:00,93.76,93.77,93.64,93.76,15257.0,87.7623,87.7717,87.65,87.7623,15257.0
2020-05-22 12:20:00,93.75,93.86,93.73,93.84,11141.0,87.753,87.8559,87.7343,87.8372,11141.0
2020-05-22 12:25:00,93.82,93.87,93.79,93.8,12989.0,87.8185,87.8653,87.7904,87.7998,12989.0
2020-05-22 12:30:00,93.8,93.95,93.8,93.91,14183.0,87.7998,87.9402,87.7998,87.9027,14183.0
2020-05-22 12:35:00,93.92,94.07,93.91,94.06,18430.0,87.9121,88.0525,87.9027,88.0431,18430.0
2020-05-22 12:40:00,94.07,94.11,94.03,94.09,35326.0,88.0525,88.0899,88.0151,88.0712,35326.0
2020-05-22 12:45:00,94.1,94.15,94.08,94.09,14528.0,88.0806,88.1274,88.0619,88.0712,14528.0
2020-05-22 12:50:00,94.12,94.18,94.09,94.18,8617.0,88.0993,88.1555,88.0712,88.1555,8617.0
2020-05-22 12:55:00,94.18,94.23,94.09,94.14,21610.0,88.1555,88.2023,88.0712,88.118,21610.0
2020-05-22 13:00:00,94.14,94.22,94.11,94.16,18097.0,88.118,88.1929,88.0899,88.1367,18097.0
2020-05-22 13:05:00,94.16,94.18,94.02,94.04,33554.0,88.1367,88.1555,88.0057,88.0244,33554.0
2020-05-22 13:10:00,94.03,94.09,93.96,94.04,31887.0,88.0151,88.0712,87.9495,88.0244,31887.0
2020-05-22 13:15:00,94.05,94.17,94.0,94.13,12526.0,88.0338,88.1461,87.987,88.1087,12526.0
2020-05-22 13:20:00,94.12,94.26,94.1,94.22,26632.0,88.0993,88.2303,88.0806,88.1929,26632.0
2020-05-22 13:25:00,94.22,94.28,94.21,94.26,16302.0,88.1929,88.2491,88.1835,88.2303,16302.0
2020-05-22 13:30:00,94.26,94.3,94.19,94.23,15068.0,88.2303,88.2678,88.1648,88.2023,15068.0
2020-05-22 13:35:00,94.23,94.34,94.22,94.29,16119.0,88.2023,88.3052,88.1929,88.2584,16119.0
2020-05-22 13:40:00,94.3,94.33,94.27,94.31,14648.0,88.2678,88.2959,88.2397,88.2771,14648.0
2020-05-22 13:45:00,94.32,94.36,94.23,94.24,16319.0,88.2865,88.324,88.2023,88.2116,16319.0
2020-05-22 13:50:00,94.23,94.33,94.19,94.21,9903.0,88.2023,88.2959,88.1648,88.1835,9903.0
2020-05-22 13:55:00,94.2,94.41,94.15,94.37,39538.0,88.1742,88.3708,88.1274,88.3333,39538.0
2020-05-22 14:00:00,94.36,94.38,94.31,94.33,102806.0,88.324,88.3427,88.2771,88.2959,102806.0
2020-05-22 14:05:00,94.33,94.46,94.31,94.38,41987.0,88.2959,88.4176,88.2771,88.3427,41987.0
2020-05-22 14:10:00,94.39,94.42,94.27,94.28,35489.0,88.352,88.3801,88.2397,88.2491,35489.0
2020-05-22 14:15:00,94.29,94.3,94.2,94.22,14503.0,88.2584,88.2678,88.1742,88.1929,14503.0
2020-05-22 14:20:00,94.23,94.23,94.09,94.15,15186.0,88.2023,88.2023,88.0712,88.1274,15186.0
2020-05-22 14:25:00,94.18,94.21,94.07,94.13,16190.0,88.1555,88.1835,88.0525,88.1087,16190.0
2020-05-22 14:30:00,94.14,94.16,94.05,94.11,17166.0,88.118,88.1367,88.0338,88.0899,17166.0
2020-05-22 14:35:00,94.12,94.14,94.01,94.14,18920.0,88.0993,88.118,87.9963,88.118,18920.0
2020-05-22 14:40:00,94.14,94.14,93.89,93.91,33050.0,88.118,88.118,87.884,87.9027,33050.0
2020-05-22 14:45:00,93.92,93.95,93.85,93.91,14517.0,87.9121,87.9402,87.8466,87.9027,14517.0
2020-05-22 14:50:00,93.9,93.93,93.83,93.83,16488.0,87.8934,87.9215,87.8279,87.8279,16488.0
2020-05-22 14:55:00,93.82,94.03,93.82,94.03,32632.0,87.8185,88.0151,87.8185,88.0151,32632.0
2020-05-22 15:00:00,94.02,94.09,93.95,94.07,19000.0,88.0057,88.0712,87.9402,88.0525,19000.0
2020-05-22 15:05:00,94.08,94.12,93.99,94.09,25172.0,88.0619,88.0993,87.9776,88.0712,25172.0
2020-05-22 15:10:00,94.08,94.1,93.93,93.94,26648.0,88.0619,88.0806,87.9215,87.9308,26648.0
2020-05-22 15:15:00,93.94,93.96,93.77,93.77,52225.0,87.9308,87.9495,87.7717,87.7717,52225.0
2020-05-22 15:20:00,93.78,93.81,93.55,93.64,37137.0,87.7811,87.8091,87.5658,87.65,37137.0
2020-05-22 15:25:00,93.63,93.63,93.51,93.54,57073.0,87.6406,87.6406,87.5283,87.5564,57073.0
2020-05-22 15:30:00,93.54,93.7,93.5,93.58,66035.0,87.5564,87.7062,87.519,87.5938,66035.0
2020-05-22 15:35:00,93.57,93.7,93.52,93.69,55239.0,87.5845,87.7062,87.5377,87.6968,55239.0
2020-05-22 15:40:00,93.69,93.7,93.5,93.69,65501.0,87.6968,87.7062,87.519,87.6968,65501.0
2020-05-22 15:45:00,93.69,93.76,93.64,93.66,71947.0,87.6968,87.7623,87.65,87.6687,71947.0
2020-05-22 15:50:00,93.66,93.69,93.51,93.59,115357.0,87.6687,87.6968,87.5283,87.6032,115357.0
2020-05-22 15:55:00,93.58,93.76,93.48,93.69,204714.0,87.5938,87.7623,87.5002,87.6968,204714.0
2020-05-26 09:30:00,95.98,96.41,95.28,96.15,403993.0,89.8403,90.2428,89.1851,89.9994,403993.0
2020-05-26 09:35:00,96.15,96.63,96.14,96.39,170485.0,89.9994,90.4487,89.9901,90.2241,170485.0
2020-05-26 09:40:00,96.41,96.96,96.39,96.93,87158.0,90.2428,90.7576,90.2241,90.7296,87158.0
2020-05-26 09:45:00,96.9,97.3,96.89,97.13,110403.0,90.7015,91.0759,90.6921,90.9168,110403.0
2020-05-26 09:50:00,97.12,97.43,97.07,97.08,98780.0,90.9074,91.1976,90.8606,90.87,98780.0
2020-05-26 09:55:00,97.1,97.24,96.63,96.72,130176.0,90.8887,91.0197,90.4487,90.533,130176.0
2020-05-26 10:00:00,96.73,96.96,96.68,96.92,83262.0,90.5423,90.7576,90.4955,90.7202,83262.0
2020-05-26 10:05:00,96.92,96.94,96.53,96.58,69781.0,90.7202,90.7389,90.3551,90.4019,69781.0
2020-05-26 10:10:00,96.59,96.85,96.54,96.79,47665.0,90.4113,90.6547,90.3645,90.5985,47665.0
2020-05-26 10:15:00,96.8,96.82,96.63,96.72,46755.0,90.6079,90.6266,90.4487,90.533,46755.0
2020-05-26 10:20:00,96.73,96.83,96.44,96.45,71504.0,90.5423,90.6359,90.2709,90.2803,71504.0
2020-05-26 10:25:00,96.45,96.62,96.4,96.59,45465.0,90.2803,90.4394,90.2335,90.4113,45465.0
2020-05-26 10:30:00,96.59,96.67,96.41,96.52,78712.0,90.4113,90.4862,90.2428,90.3458,78712.0
2020-05-26 10:35:00,96.51,96.63,96.44,96.47,43216.0,90.3364,90.4487,90.2709,90.299,43216.0
2020-05-26 10:40:00,96.47,96.62,96.41,96.42,55913.0,90.299,90.4394,90.2428,90.2522,55913.0
2020-05-26 10:45:00,96.41,96.49,96.31,96.34,33329.0,90.2428,90.3177,90.1492,90.1773,33329.0
2020-05-26 10:50:00,96.34,96.55,96.34,96.5,32371.0,90.1773,90.3739,90.1773,90.3271,32371.0
2020-05-26 10:55:00,96.49,96.59,96.41,96.44,42526.0,90.3177,90.4113,90.2428,90.2709,42526.0
2020-05-26 11:00:00,96.43,96.6,96.39,96.54,41057.0,90.2615,90.4207,90.2241,90.3645,41057.0
2020-05-26 11:05:00,96.53,96.59,96.48,96.53,39343.0,90.3551,90.4113,90.3083,90.3551,39343.0
2020-05-26 11:10:00,96.52,96.56,96.42,96.48,37619.0,90.3458,90.3832,90.2522,90.3083,37619.0
2020-05-26 11:15:00,96.48,96.56,96.38,96.52,47040.0,90.3083,90.3832,90.2147,90.3458,47040.0
2020-05-26 11:20:00,96.51,96.69,96.41,96.42,39677.0,90.3364,90.5049,90.2428,90.2522,39677.0
2020-05-26 11:25:00,96.43,96.46,96.1,96.32,56883.0,90.2615,90.2896,89.9526,90.1586,56883.0
2020-05-26 11:30:00,96.35,96.59,96.3,96.58,34479.0,90.1867,90.4113,90.1399,90.4019,34479.0
2020-05-26 11:35:00,96.57,96.8,96.57,96.79,34658.0,90.3926,90.6079,90.3926,90.5985,34658.0
2020-05-26 11:40:00,96.78,96.9,96.7,96.71,51944.0,90.5891,90.7015,90.5143,90.5236,51944.0
2020-05-26 11:45:00,96.7,96.78,96.6,96.69,76209.0,90.5143,90.5891,90.4207,90.5049,76209.0
2020-05-26 11:50:00,96.69,96.8,96.66,96.69,53408.0,90.5049,90.6079,90.4768,90.5049,53408.0
2020-05-26 11:55:00,96.68,96.71,96.58,96.64,44501.0,90.4955,90.5236,90.4019,90.4581,44501.0
2020-05-26 12:00:00,96.63,96.67,96.52,96.61,46965.0,90.4487,90.4862,90.3458,90.43,46965.0
2020-05-26 12:05:00,96.62,96.77,96.61,96.65,41707.0,90.4394,90.5798,90.43,90.4675,41707.0
2020-05-26 12:10:00,96.65,96.68,96.56,96.58,32612.0,90.4675,90.4955,90.3832,90.4019,32612.0
2020-05-26 12:15:00,96.58,96.65,96.35,96.45,47631.0,90.4019,90.4675,90.1867,90.2803,47631.0
2020-05-26 12:20:00,96.44,96.45,96.32,96.41,37153.0,90.2709,90.2803,90.1586,90.2428,37153.0
2020-05-26 12:25:00,96.41,96.57,96.4,96.54,30947.0,90.2428,90.3926,90.2335,90.3645,30947.0
2020-05-26 12:30:00,96.54,96.75,96.54,96.73,31578.0,90.3645,90.5611,90.3645,90.5423,31578.0
2020-05-26 12:35:00,96.73,96.91,96.69,96.89,44107.0,90.5423,90.7108,90.5049,90.6921,44107.0
2020-05-26 12:40:00,96.88,97.08,96.85,97.08,35461.0,90.6828,90.87,90.6547,90.87,35461.0
2020-05-26 12:45:00,97.07,97.08,96.91,96.98,46264.0,90.8606,90.87,90.7108,90.7764,46264.0
2020-05-26 12:50:00,96.99,97.03,96.84,96.88,45580.0,90.7857,90.8232,90.6453,90.6828,45580.0
2020-05-26 12:55:00,96.88,96.96,96.86,96.89,42378.0,90.6828,90.7576,90.664,90.6921,42378.0
2020-05-26 13:00:00,96.9,96.96,96.88,96.92,36321.0,90.7015,90.7576,90.6828,90.7202,36321.0
2020-05-26 13:05:00,96.94,97.05,96.94,97.0,32112.0,90.7389,90.8419,90.7389,90.7951,32112.0
2020-05-26 13:10:00,96.99,97.01,96.85,96.92,27297.0,90.7857,90.8044,90.6547,90.7202,27297.0
2020-05-26 13:15:00,96.9,97.07,96.9,97.0,32924.0,90.7015,90.8606,90.7015,90.7951,32924.0
2020-05-26 13:20:00,97.0,97.1,96.93,97.05,24317.0,90.7951,90.8887,90.7296,90.8419,24317.0
2020-05-26 13:25:00,97.04,97.2,97.03,97.19,25050.0,90.8325,90.9823,90.8232,90.9729,25050.0
2020-05-26 13:30:00,97.19,97.19,96.96,96.98,28874.0,90.9729,90.9729,90.7576,90.7764,28874.0
2020-05-26 13:35:00,96.98,97.09,96.92,97.05,24200.0,90.7764,90.8793,90.7202,90.8419,24200.0
2020-05-26 13:40:00,97.05,97.05,97.0,97.02,25646.0,90.8419,90.8419,90.7951,90.8138,25646.0
2020-05-26 13:45:00,97.02,97.11,96.98,97.0,36620.0,90.8138,90.898,90.7764,90.7951,36620.0
2020-05-26 13:50:00,97.0,97.12,96.95,97.12,30743.0,90.7951,90.9074,90.7483,90.9074,30743.0
2020-05-26 13:55:00,97.13,97.13,96.97,97.0,30341.0,90.9168,90.9168,90.767,90.7951,30341.0
2020-05-26 14:00:00,97.0,97.05,96.96,97.04,35429.0,90.7951,90.8419,90.7576,90.8325,35429.0
2020-05-26 14:05:00,97.04,97.1,96.96,97.06,24783.0,90.8325,90.8887,90.7576,90.8512,24783.0
2020-05-26 14:10:00,97.06,97.1,96.99,97.02,21932.0,90.8512,90.8887,90.7857,90.8138,21932.0
2020-05-26 14:15:00,97.03,97.14,97.01,97.14,20079.0,90.8232,90.9261,90.8044,90.9261,20079.0
2020-05-26 14:20:00,97.14,97.26,97.12,97.17,39730.0,90.9261,91.0384,90.9074,90.9542,39730.0
2020-05-26 14:25:00,97.18,97.19,97.06,97.09,28055.0,90.9636,90.9729,90.8512,90.8793,28055.0
2020-05-26 14:30:00,97.09,97.17,97.06,97.11,32182.0,90.8793,90.9542,90.8512,90.898,32182.0
2020-05-26 14:35:00,97.11,97.21,97.11,97.17,31231.0,90.898,90.9916,90.898,90.9542,31231.0
2020-05-26 14:40:00,97.17,97.17,97.06,97.08,24594.0,90.9542,90.9542,90.8512,90.87,24594.0
2020-05-26 14:45:00,97.08,97.09,97.0,97.04,27046.0,90.87,90.8793,90.7951,90.8325,27046.0
2020-05-26 14:50:00,97.04,97.11,97.04,97.07,28346.0,90.8325,90.898,90.8325,90.8606,28346.0
2020-05-26 14:55:00,97.06,97.2,97.06,97.2,30057.0,90.8512,90.9823,90.8512,90.9823,30057.0
2020-05-26 15:00:00,97.19,97.29,97.08,97.12,35464.0,90.9729,91.0665,90.87,90.9074,35464.0
2020-05-26 15:05:00,97.11,97.27,97.11,97.26,33085.0,90.898,91.0478,90.898,91.0384,33085.0
2020-05-26 15:10:00,97.26,97.27,97.1,97.16,35135.0,91.0384,91.0478,90.8887,90.9448,35135.0
2020-05-26 15:15:00,97.17,97.17,96.96,96.98,48537.0,90.9542,90.9542,90.7576,90.7764,48537.0
2020-05-26 15:20:00,97.0,97.17,96.99,97.16,31920.0,90.7951,90.9542,90.7857,90.9448,31920.0
2020-05-26 15:25:00,97.16,97.19,97.07,97.13,66296.0,90.9448,90.9729,90.8606,90.9168,66296.0
2020-05-26 15:30:00,97.13,97.22,96.76,96.87,83055.0,90.9168,91.001,90.5704,90.6734,83055.0
2020-05-26 15:35:00,96.93,97.0,96.79,96.81,73015.0,90.7296,90.7951,90.5985,90.6172,73015.0
2020-05-26 15:40:00,96.82,96.83,96.6,96.69,89115.0,90.6266,90.6359,90.4207,90.5049,89115.0
2020-05-26 15:45:00,96.69,96.75,96.55,96.73,107317.0,90.5049,90.5611,90.3739,90.5423,107317.0
2020-05-26 15:50:00,96.74,97.05,96.73,96.87,144441.0,90.5517,90.8419,90.5423,90.6734,144441.0
2020-05-26 15:55:00,96.86,96.89,96.44,96.65,323925.0,90.664,90.6921,90.2709,90.4675,323925.0
2020-05-27 09:30:00,98.12,98.86,98.0,98.84,338807.0,91.8434,92.5361,91.7311,92.5174,338807.0
2020-05-27 09:35:00,98.87,98.94,98.33,98.33,90275.0,92.5455,92.611,92.04,92.04,90275.0
2020-05-27 09:40:00,98.34,98.54,98.21,98.5,64276.0,92.0494,92.2366,91.9277,92.1991,64276.0
2020-05-27 09:45:00,98.5,98.5,97.84,97.84,89587.0,92.1991,92.1991,91.5813,91.5813,89587.0
2020-05-27 09:50:00,97.85,98.16,97.67,97.68,72452.0,91.5907,91.8809,91.4222,91.4316,72452.0
2020-05-27 09:55:00,97.71,98.0,97.62,97.98,70176.0,91.4597,91.7311,91.3754,91.7124,70176.0
2020-05-27 10:00:00,97.98,98.05,97.62,97.67,101116.0,91.7124,91.7779,91.3754,91.4222,101116.0
2020-05-27 10:05:00,97.66,97.89,97.66,97.76,57298.0,91.4129,91.6281,91.4129,91.5065,57298.0
2020-05-27 10:10:00,97.8,98.14,97.8,98.14,65199.0,91.5439,91.8622,91.5439,91.8622,65199.0
2020-05-27 10:15:00,98.15,98.47,98.15,98.47,47514.0,91.8715,92.171,91.8715,92.171,47514.0
2020-05-27 10:20:00,98.49,98.53,98.1,98.35,40036.0,92.1898,92.2272,91.8247,92.0587,40036.0
2020-05-27 10:25:00,98.36,98.56,98.25,98.38,43437.0,92.0681,92.2553,91.9651,92.0868,43437.0
2020-05-27 10:30:00,98.41,98.41,97.93,98.06,55161.0,92.1149,92.1149,91.6656,91.7873,55161.0
2020-05-27 10:35:00,98.05,98.25,98.01,98.21,36806.0,91.7779,91.9651,91.7405,91.9277,36806.0
2020-05-27 10:40:00,98.2,98.28,97.96,98.28,72598.0,91.9183,91.9932,91.6937,91.9932,72598.0
2020-05-27 10:45:00,98.28,98.28,97.98,98.0,58856.0,91.9932,91.9932,91.7124,91.7311,58856.0
2020-05-27 10:50:00,98.0,98.24,97.9,98.12,78391.0,91.7311,91.9558,91.6375,91.8434,78391.0
2020-05-27 10:55:00,98.11,98.67,98.03,98.66,171905.0,91.8341,92.3582,91.7592,92.3489,171905.0
2020-05-27 11:00:00,98.66,98.66,98.45,98.53,108450.0,92.3489,92.3489,92.1523,92.2272,108450.0
2020-05-27 11:05:00,98.52,98.59,98.42,98.46,71587.0,92.2178,92.2834,92.1242,92.1617,71587.0
2020-05-27 11:10:00,98.46,98.57,98.34,98.42,45988.0,92.1617,92.2646,92.0494,92.1242,45988.0
2020-05-27 11:15:00,98.39,98.67,98.31,98.66,63621.0,92.0962,92.3582,92.0213,92.3489,63621.0
2020-05-27 11:20:00,98.66,98.66,98.18,98.22,94403.0,92.3489,92.3489,91.8996,91.937,94403.0
2020-05-27 11:25:00,98.22,98.49,98.17,98.48,53449.0,91.937,92.1898,91.8902,92.1804,53449.0
2020-05-27 11:30:00,98.47,98.6,98.36,98.56,80175.0,92.171,92.2927,92.0681,92.2553,80175.0
2020-05-27 11:35:00,98.58,98.8,97.97,98.28,93115.0,92.274,92.4799,91.703,91.9932,93115.0
2020-05-27 11:40:00,98.26,98.42,98.14,98.19,93859.0,91.9745,92.1242,91.8622,91.909,93859.0
2020-05-27 11:45:00,98.18,98.52,98.18,98.51,51708.0,91.8996,92.2178,91.8996,92.2085,51708.0
2020-05-27 11:50:00,98.5,98.72,98.41,98.68,44991.0,92.1991,92.405,92.1149,92.3676,44991.0
2020-05-27 11:55:00,98.67,98.67,98.5,98.59,47216.0,92.3582,92.3582,92.1991,92.2834,47216.0
2020-05-27 12:00:00,98.59,98.72,98.49,98.57,80546.0,92.2834,92.405,92.1898,92.2646,80546.0
2020-05-27 12:05:00,98.55,98.62,98.47,98.54,49710.0,92.2459,92.3114,92.171,92.2366,49710.0
2020-05-27 12:10:00,98.54,98.58,98.48,98.53,36594.0,92.2366,92.274,92.1804,92.2272,36594.0
2020-05-27 12:15:00,98.54,98.64,98.48,98.64,66042.0,92.2366,92.3302,92.1804,92.3302,66042.0
2020-05-27 12:20:00,98.66,98.7,98.62,98.66,49531.0,92.3489,92.3863,92.3114,92.3489,49531.0
2020-05-27 12:25:00,98.66,98.74,98.41,98.44,43812.0,92.3489,92.4238,92.1149,92.143,43812.0
2020-05-27 12:30:00,98.47,98.59,98.3,98.57,35287.0,92.171,92.2834,92.0119,92.2646,35287.0
2020-05-27 12:35:00,98.56,98.66,98.53,98.64,43428.0,92.2553,92.3489,92.2272,92.3302,43428.0
2020-05-27 12:40:00,98.63,98.7,98.58,98.69,38923.0,92.3208,92.3863,92.274,92.377,38923.0
2020-05-27 12:45:00,98.69,98.92,98.69,98.85,50863.0,92.377,92.5923,92.377,92.5267,50863.0
2020-05-27 12:50:00,98.86,98.9,98.79,98.88,27095.0,92.5361,92.5735,92.4706,92.5548,27095.0
2020-05-27 12:55:00,98.87,98.87,98.71,98.77,41610.0,92.5455,92.5455,92.3957,92.4519,41610.0
2020-05-27 13:00:00,98.76,98.76,98.35,98.53,94406.0,92.4425,92.4425,92.0587,92.2272,94406.0
2020-05-27 13:05:00,98.54,98.68,98.52,98.53,14442.0,92.2366,92.3676,92.2178,92.2272,14442.0
2020-05-27 13:10:00,98.54,98.58,98.46,98.53,21645.0,92.2366,92.274,92.1617,92.2272,21645.0
2020-05-27 13:15:00,98.56,98.57,98.37,98.51,19702.0,92.2553,92.2646,92.0774,92.2085,19702.0
2020-05-27 13:20:00,98.53,98.6,98.41,98.43,36854.0,92.2272,92.2927,92.1149,92.1336,36854.0
2020-05-27 13:25:00,98.43,98.48,98.28,98.3,32518.0,92.1336,92.1804,91.9932,92.0119,32518.0
2020-05-27 13:30:00,98.31,98.32,98.08,98.1,26868.0,92.0213,92.0306,91.806,91.8247,26868.0
2020-05-27 13:35:00,98.11,98.36,98.09,98.34,40092.0,91.8341,92.0681,91.8153,92.0494,40092.0
2020-05-27 13:40:00,98.36,98.49,98.27,98.49,21410.0,92.0681,92.1898,91.9838,92.1898,21410.0
2020-05-27 13:45:00,98.48,98.52,98.42,98.47,52059.0,92.1804,92.2178,92.1242,92.171,52059.0
2020-05-27 13:50:00,98.48,98.49,98.36,98.47,26682.0,92.1804,92.1898,92.0681,92.171,26682.0
2020-05-27 13:55:00,98.48,98.51,98.45,98.46,16194.0,92.1804,92.2085,92.1523,92.1617,16194.0
2020-05-27 14:00:00,98.46,98.79,98.45,98.78,55272.0,92.1617,92.4706,92.1523,92.4612,55272.0
2020-05-27 14:05:00,98.78,98.78,98.59,98.74,33511.0,92.4612,92.4612,92.2834,92.4238,33511.0
2020-05-27 14:10:00,98.75,98.79,98.67,98.76,27703.0,92.4331,92.4706,92.3582,92.4425,27703.0
2020-05-27 14:15:00,98.76,98.79,98.68,98.71,27984.0,92.4425,92.4706,92.3676,92.3957,27984.0
2020-05-27 14:20:00,98.71,98.77,98.6,98.66,36799.0,92.3957,92.4519,92.2927,92.3489,36799.0
2020-05-27 14:25:00,98.65,98.85,98.64,98.84,36100.0,92.3395,92.5267,92.3302,92.5174,36100.0
2020-05-27 14:30:00,98.86,98.94,98.76,98.92,27343.0,92.5361,92.611,92.4425,92.5923,27343.0
2020-05-27 14:35:00,98.93,99.09,98.9,99.05,72962.0,92.6016,92.7514,92.5735,92.7139,72962.0
2020-05-27 14:40:00,99.04,99.11,98.96,99.03,46582.0,92.7046,92.7701,92.6297,92.6952,46582.0
2020-05-27 14:45:00,99.03,99.1,98.89,99.1,58538.0,92.6952,92.7607,92.5642,92.7607,58538.0
2020-05-27 14:50:00,99.1,99.32,99.1,99.31,56398.0,92.7607,92.9667,92.7607,92.9573,56398.0
2020-05-27 14:55:00,99.31,99.37,99.23,99.32,35851.0,92.9573,93.0135,92.8824,92.9667,35851.0
2020-05-27 15:00:00,99.34,99.56,99.32,99.43,131622.0,92.9854,93.1913,92.9667,93.0696,131622.0
2020-05-27 15:05:00,99.44,99.46,99.16,99.27,40970.0,93.079,93.0977,92.8169,92.9199,40970.0
2020-05-27 15:10:00,99.27,99.61,99.26,99.55,50648.0,92.9199,93.2381,92.9105,93.182,50648.0
2020-05-27 15:15:00,99.56,99.67,99.52,99.62,59795.0,93.1913,93.2943,93.1539,93.2475,59795.0
2020-05-27 15:20:00,99.61,99.63,99.48,99.58,40946.0,93.2381,93.2568,93.1164,93.21,40946.0
2020-05-27 15:25:00,99.58,99.75,99.52,99.73,81360.0,93.21,93.3692,93.1539,93.3504,81360.0
2020-05-27 15:30:00,99.73,99.74,99.39,99.43,67574.0,93.3504,93.3598,93.0322,93.0696,67574.0
2020-05-27 15:35:00,99.44,99.5,99.33,99.47,70627.0,93.079,93.1352,92.976,93.1071,70627.0
2020-05-27 15:40:00,99.47,99.64,99.45,99.63,91743.0,93.1071,93.2662,93.0884,93.2568,91743.0
2020-05-27 15:45:00,99.63,99.86,99.6,99.85,136994.0,93.2568,93.4721,93.2288,93.4628,136994.0
2020-05-27 15:50:00,99.86,99.99,99.8,99.88,183750.0,93.4721,93.5938,93.416,93.4908,183750.0
2020-05-27 15:55:00,99.88,99.98,99.79,99.87,305815.0,93.4908,93.5844,93.4066,93.4815,305815.0
2020-05-28 09:30:00,100.08,100.3,99.42,99.85,383003.0,93.6781,93.884,93.0603,93.4628,383003.0
2020-05-28 09:35:00,99.84,99.88,99.34,99.47,78549.0,93.4534,93.4908,92.9854,93.1071,78549.0
2020-05-28 09:40:00,99.5,99.93,99.41,99.9,44140.0,93.1352,93.5376,93.0509,93.5096,44140.0
2020-05-28 09:45:00,99.94,99.94,99.6,99.63,42798.0,93.547,93.547,93.2288,93.2568,42798.0
2020-05-28 09:50:00,99.66,100.03,99.55,99.95,61040.0,93.2849,93.6313,93.182,93.5564,61040.0
2020-05-28 09:55:00,99.94,100.01,99.73,99.91,63901.0,93.547,93.6125,93.3504,93.5189,63901.0
2020-05-28 10:00:00,99.88,99.96,99.68,99.95,37297.0,93.4908,93.5657,93.3036,93.5564,37297.0
2020-05-28 10:05:00,99.96,100.24,99.85,100.2,75543.0,93.5657,93.8278,93.4628,93.7904,75543.0
2020-05-28 10:10:00,100.2,100.24,99.98,99.98,69361.0,93.7904,93.8278,93.5844,93.5844,69361.0
2020-05-28 10:15:00,99.96,100.02,99.86,99.9,39468.0,93.5657,93.6219,93.4721,93.5096,39468.0
2020-05-28 10:20:00,99.9,100.02,99.86,100.02,49952.0,93.5096,93.6219,93.4721,93.6219,49952.0
2020-05-28 10:25:00,100.03,100.17,99.96,100.06,44226.0,93.6313,93.7623,93.5657,93.6593,44226.0
2020-05-28 10:30:00,100.08,100.26,100.02,100.25,54542.0,93.6781,93.8465,93.6219,93.8372,54542.0
2020-05-28 10:35:00,100.24,100.39,100.17,100.29,211518.0,93.8278,93.9682,93.7623,93.8746,211518.0
2020-05-28 10:40:00,100.3,100.69,100.29,100.61,68839.0,93.884,94.249,93.8746,94.1741,68839.0
2020-05-28 10:45:00,100.61,100.62,100.32,100.44,65751.0,94.1741,94.1835,93.9027,94.015,65751.0
2020-05-28 10:50:00,100.45,100.55,100.38,100.48,32467.0,94.0244,94.118,93.9589,94.0525,32467.0
2020-05-28 10:55:00,100.49,100.58,100.43,100.48,46208.0,94.0618,94.1461,94.0057,94.0525,46208.0
2020-05-28 11:00:00,100.5,100.51,100.22,100.3,48619.0,94.0712,94.0805,93.8091,93.884,48619.0
2020-05-28 11:05:00,100.32,100.44,100.04,100.05,50993.0,93.9027,94.015,93.6406,93.65,50993.0
2020-05-28 11:10:00,100.05,100.08,99.92,100.06,43994.0,93.65,93.6781,93.5283,93.6593,43994.0
2020-05-28 11:15:00,100.08,100.15,99.99,100.13,36773.0,93.6781,93.7436,93.5938,93.7249,36773.0
2020-05-28 11:20:00,100.08,100.1,99.94,99.98,37604.0,93.6781,93.6968,93.547,93.5844,37604.0
2020-05-28 11:25:00,99.98,100.05,99.91,100.05,68497.0,93.5844,93.65,93.5189,93.65,68497.0
2020-05-28 11:30:00,100.05,100.09,99.93,99.96,62919.0,93.65,93.6874,93.5376,93.5657,62919.0
2020-05-28 11:35:00,99.94,100.29,99.92,100.19,67767.0,93.547,93.8746,93.5283,93.781,67767.0
2020-05-28 11:40:00,100.19,100.19,100.06,100.16,100230.0,93.781,93.781,93.6593,93.7529,100230.0
2020-05-28 11:45:00,100.18,100.28,100.16,100.25,39978.0,93.7717,93.8653,93.7529,93.8372,39978.0
2020-05-28 11:50:00,100.25,100.28,100.08,100.08,36442.0,93.8372,93.8653,93.6781,93.6781,36442.0
2020-05-28 11:55:00,100.09,100.14,100.03,100.1,67939.0,93.6874,93.7342,93.6313,93.6968,67939.0
2020-05-28 12:00:00,100.11,100.17,100.03,100.06,48932.0,93.7061,93.7623,93.6313,93.6593,48932.0
2020-05-28 12:05:00,100.05,100.14,100.04,100.1,31793.0,93.65,93.7342,93.6406,93.6968,31793.0
2020-05-28 12:10:00,100.11,100.11,100.0,100.02,40021.0,93.7061,93.7061,93.6032,93.6219,40021.0
2020-05-28 12:15:00,100.04,100.19,100.03,100.14,53374.0,93.6406,93.781,93.6313,93.7342,53374.0
2020-05-28 12:20:00,100.14,100.26,100.14,100.25,37203.0,93.7342,93.8465,93.7342,93.8372,37203.0
2020-05-28 12:25:00,100.25,100.27,99.92,99.99,43987.0,93.8372,93.8559,93.5283,93.5938,43987.0
2020-05-28 12:30:00,99.98,100.09,99.95,100.08,37502.0,93.5844,93.6874,93.5564,93.6781,37502.0
2020-05-28 12:35:00,100.07,100.32,100.03,100.31,46350.0,93.6687,93.9027,93.6313,93.8933,46350.0
2020-05-28 12:40:00,100.31,100.38,100.28,100.32,43053.0,93.8933,93.9589,93.8653,93.9027,43053.0
2020-05-28 12:45:00,100.33,100.41,100.32,100.39,38424.0,93.9121,93.9869,93.9027,93.9682,38424.0
2020-05-28 12:50:00,100.38,100.45,100.26,100.27,40075.0,93.9589,94.0244,93.8465,93.8559,40075.0
2020-05-28 12:55:00,100.28,100.32,100.22,100.23,24877.0,93.8653,93.9027,93.8091,93.8185,24877.0
2020-05-28 13:00:00,100.24,100.38,100.18,100.37,34743.0,93.8278,93.9589,93.7717,93.9495,34743.0
2020-05-28 13:05:00,100.36,100.36,100.16,100.24,27541.0,93.9401,93.9401,93.7529,93.8278,27541.0
2020-05-28 13:10:00,100.24,100.38,100.2,100.35,32837.0,93.8278,93.9589,93.7904,93.9308,32837.0
2020-05-28 13:15:00,100.33,100.35,100.19,100.26,37532.0,93.9121,93.9308,93.781,93.8465,37532.0
2020-05-28 13:20:00,100.26,100.29,100.17,100.25,26873.0,93.8465,93.8746,93.7623,93.8372,26873.0
2020-05-28 13:25:00,100.26,100.3,100.13,100.28,44309.0,93.8465,93.884,93.7249,93.8653,44309.0
2020-05-28 13:30:00,100.28,100.28,100.06,100.06,44474.0,93.8653,93.8653,93.6593,93.6593,44474.0
2020-05-28 13:35:00,100.05,100.07,99.97,99.99,43796.0,93.65,93.6687,93.5751,93.5938,43796.0
2020-05-28 13:40:00,100.0,100.09,99.9,99.95,46930.0,93.6032,93.6874,93.5096,93.5564,46930.0
2020-05-28 13:45:00,99.95,99.99,99.8,99.86,42716.0,93.5564,93.5938,93.416,93.4721,42716.0
2020-05-28 13:50:00,99.86,99.9,99.82,99.9,40735.0,93.4721,93.5096,93.4347,93.5096,40735.0
2020-05-28 13:55:00,99.89,100.05,99.89,100.05,57787.0,93.5002,93.65,93.5002,93.65,57787.0
2020-05-28 14:00:00,100.04,100.21,99.98,100.0,57366.0,93.6406,93.7997,93.5844,93.6032,57366.0
2020-05-28 14:05:00,99.99,100.05,99.73,99.73,38301.0,93.5938,93.65,93.3504,93.3504,38301.0
2020-05-28 14:10:00,99.72,99.75,99.6,99.63,44785.0,93.3411,93.3692,93.2288,93.2568,44785.0
2020-05-28 14:15:00,99.62,99.7,99.6,99.64,36243.0,93.2475,93.3224,93.2288,93.2662,36243.0
2020-05-28 14:20:00,99.63,99.67,99.58,99.59,31856.0,93.2568,93.2943,93.21,93.2194,31856.0
2020-05-28 14:25:00,99.6,99.74,99.48,99.73,81623.0,93.2288,93.3598,93.1164,93.3504,81623.0
2020-05-28 14:30:00,99.7,99.85,99.66,99.84,54186.0,93.3224,93.4628,93.2849,93.4534,54186.0
2020-05-28 14:35:00,99.85,99.95,99.82,99.83,43702.0,93.4628,93.5564,93.4347,93.444,43702.0
2020-05-28 14:40:00,99.84,99.86,99.47,99.49,35096.0,93.4534,93.4721,93.1071,93.1258,35096.0
2020-05-28 14:45:00,99.49,99.64,99.48,99.64,43242.0,93.1258,93.2662,93.1164,93.2662,43242.0
2020-05-28 14:50:00,99.64,99.83,99.64,99.81,54441.0,93.2662,93.444,93.2662,93.4253,54441.0
2020-05-28 14:55:00,99.82,99.85,99.65,99.76,59117.0,93.4347,93.4628,93.2756,93.3785,59117.0
2020-05-28 15:00:00,99.77,99.9,99.76,99.83,50688.0,93.3879,93.5096,93.3785,93.444,50688.0
2020-05-28 15:05:00,99.81,99.83,99.66,99.7,27581.0,93.4253,93.444,93.2849,93.3224,27581.0
2020-05-28 15:10:00,99.7,99.82,99.61,99.79,53033.0,93.3224,93.4347,93.2381,93.4066,53033.0
2020-05-28 15:15:00,99.78,99.82,99.27,99.29,154920.0,93.3972,93.4347,92.9199,92.9386,154920.0
2020-05-28 15:20:00,99.3,99.37,99.2,99.3,53134.0,92.9479,93.0135,92.8543,92.9479,53134.0
2020-05-28 15:25:00,99.29,99.42,99.15,99.16,44813.0,92.9386,93.0603,92.8075,92.8169,44813.0
2020-05-28 15:30:00,99.16,99.23,98.92,99.0,75238.0,92.8169,92.8824,92.5923,92.6671,75238.0
2020-05-28 15:35:00,99.01,99.09,98.93,98.95,67287.0,92.6765,92.7514,92.6016,92.6203,67287.0
2020-05-28 15:40:00,98.94,99.1,98.8,98.84,124086.0,92.611,92.7607,92.4799,92.5174,124086.0
2020-05-28 15:45:00,98.85,98.9,98.51,98.56,122804.0,92.5267,92.5735,92.2085,92.2553,122804.0
2020-05-28 15:50:00,98.51,98.56,98.25,98.37,233278.0,92.2085,92.2553,91.9651,92.0774,233278.0
2020-05-28 15:55:00,98.37,98.72,98.37,98.46,394888.0,92.0774,92.405,92.0774,92.1617,394888.0
2020-05-29 09:30:00,98.19,98.5,97.91,98.35,158931.0,92.1374,92.4283,91.8746,92.2875,158931.0
2020-05-29 09:35:00,98.32,98.65,98.26,98.37,74119.0,92.2594,92.569,92.2031,92.3063,74119.0
2020-05-29 09:40:00,98.34,98.45,98.03,98.33,50708.0,92.2781,92.3813,91.9872,92.2687,50708.0
2020-05-29 09:45:00,98.31,98.78,98.28,98.64,73703.0,92.25,92.691,92.2218,92.5596,73703.0
2020-05-29 09:50:00,98.64,98.71,98.42,98.43,66998.0,92.5596,92.6253,92.3532,92.3626,66998.0
2020-05-29 09:55:00,98.41,98.53,98.2,98.25,41039.0,92.3438,92.4564,92.1468,92.1937,41039.0
2020-05-29 10:00:00,98.22,98.32,98.07,98.17,51128.0,92.1655,92.2594,92.0248,92.1186,51128.0
2020-05-29 10:05:00,98.16,98.2,97.85,97.91,73406.0,92.1092,92.1468,91.8183,91.8746,73406.0
2020-05-29 10:10:00,97.93,98.15,97.9,98.14,102865.0,91.8934,92.0998,91.8652,92.0905,102865.0
2020-05-29 10:15:00,98.15,98.15,97.9,98.0,84365.0,92.0998,92.0998,91.8652,91.9591,84365.0
2020-05-29 10:20:00,97.99,98.02,97.68,97.81,168239.0,91.9497,91.9779,91.6588,91.7808,168239.0
2020-05-29 10:25:00,97.83,97.89,97.55,97.62,60482.0,91.7996,91.8559,91.5368,91.6025,60482.0
2020-05-29 10:30:00,97.63,97.84,97.63,97.68,35772.0,91.6119,91.8089,91.6119,91.6588,35772.0
2020-05-29 10:35:00,97.64,97.85,97.49,97.8,43707.0,91.6213,91.8183,91.4805,91.7714,43707.0
2020-05-29 10:40:00,97.78,97.83,97.59,97.74,42835.0,91.7526,91.7996,91.5744,91.7151,42835.0
2020-05-29 10:45:00,97.73,97.8,97.47,97.5,33291.0,91.7057,91.7714,91.4618,91.4899,33291.0
2020-05-29 10:50:00,97.5,97.74,97.46,97.56,41172.0,91.4899,91.7151,91.4524,91.5462,41172.0
2020-05-29 10:55:00,97.58,97.92,97.56,97.75,35980.0,91.565,91.884,91.5462,91.7245,35980.0
2020-05-29 11:00:00,97.75,97.81,97.48,97.53,90675.0,91.7245,91.7808,91.4711,91.5181,90675.0
2020-05-29 11:05:00,97.53,97.64,97.5,97.56,250765.0,91.5181,91.6213,91.4899,91.5462,250765.0
2020-05-29 11:10:00,97.55,97.68,97.51,97.59,84584.0,91.5368,91.6588,91.4993,91.5744,84584.0
2020-05-29 11:15:00,97.61,97.64,97.48,97.56,66775.0,91.5931,91.6213,91.4711,91.5462,66775.0
2020-05-29 11:20:00,97.56,97.64,97.42,97.44,60816.0,91.5462,91.6213,91.4148,91.4336,60816.0
2020-05-29 11:25:00,97.42,97.53,97.31,97.38,42992.0,91.4148,91.5181,91.3116,91.3773,42992.0
2020-05-29 11:30:00,97.37,97.54,97.18,97.52,85479.0,91.3679,91.5274,91.1896,91.5087,85479.0
2020-05-29 11:35:00,97.5,97.63,97.47,97.63,96887.0,91.4899,91.6119,91.4618,91.6119,96887.0
2020-05-29 11:40:00,97.63,97.64,97.46,97.52,91759.0,91.6119,91.6213,91.4524,91.5087,91759.0
2020-05-29 11:45:00,97.52,97.58,97.48,97.49,117297.0,91.5087,91.565,91.4711,91.4805,117297.0
2020-05-29 11:50:00,97.5,97.68,97.45,97.54,262408.0,91.4899,91.6588,91.443,91.5274,262408.0
2020-05-29 11:55:00,97.55,97.62,97.48,97.62,19505.0,91.5368,91.6025,91.4711,91.6025,19505.0
2020-05-29 12:00:00,97.63,97.74,97.61,97.68,54391.0,91.6119,91.7151,91.5931,91.6588,54391.0
2020-05-29 12:05:00,97.69,97.75,97.46,97.56,78650.0,91.6682,91.7245,91.4524,91.5462,78650.0
2020-05-29 12:10:00,97.58,97.66,97.45,97.47,31874.0,91.565,91.64,91.443,91.4618,31874.0
2020-05-29 12:15:00,97.48,97.49,97.16,97.19,29977.0,91.4711,91.4805,91.1709,91.199,29977.0
2020-05-29 12:20:00,97.2,97.25,97.18,97.23,29820.0,91.2084,91.2553,91.1896,91.2365,29820.0
2020-05-29 12:25:00,97.23,97.24,97.11,97.22,28729.0,91.2365,91.2459,91.1239,91.2272,28729.0
2020-05-29 12:30:00,97.21,97.28,97.11,97.28,32042.0,91.2178,91.2835,91.1239,91.2835,32042.0
2020-05-29 12:35:00,97.27,97.48,97.26,97.4,49227.0,91.2741,91.4711,91.2647,91.3961,49227.0
2020-05-29 12:40:00,97.4,97.42,97.27,97.32,25664.0,91.3961,91.4148,91.2741,91.321,25664.0
2020-05-29 12:45:00,97.31,97.35,97.25,97.27,20643.0,91.3116,91.3492,91.2553,91.2741,20643.0
2020-05-29 12:50:00,97.27,97.33,96.93,97.18,50363.0,91.2741,91.3304,90.955,91.1896,50363.0
2020-05-29 12:55:00,97.13,97.9,97.13,97.69,73013.0,91.1427,91.8652,91.1427,91.6682,73013.0
2020-05-29 13:00:00,97.67,97.73,97.5,97.53,54019.0,91.6494,91.7057,91.4899,91.5181,54019.0
2020-05-29 13:05:00,97.55,97.72,97.51,97.64,81324.0,91.5368,91.6963,91.4993,91.6213,81324.0
2020-05-29 13:10:00,97.64,97.89,97.62,97.82,47115.0,91.6213,91.8559,91.6025,91.7902,47115.0
2020-05-29 13:15:00,97.82,97.98,97.82,97.95,38572.0,91.7902,91.9403,91.7902,91.9122,38572.0
2020-05-29 13:20:00,97.96,97.98,97.83,97.87,68106.0,91.9216,91.9403,91.7996,91.8371,68106.0
2020-05-29 13:25:00,97.84,97.89,97.71,97.75,56385.0,91.8089,91.8559,91.687,91.7245,56385.0
2020-05-29 13:30:00,97.74,97.81,97.66,97.68,31315.0,91.7151,91.7808,91.64,91.6588,31315.0
2020-05-29 13:35:00,97.68,97.68,97.35,97.35,44480.0,91.6588,91.6588,91.3492,91.3492,44480.0
2020-05-29 13:40:00,97.34,97.39,97.25,97.32,30619.0,91.3398,91.3867,91.2553,91.321,30619.0
2020-05-29 13:45:00,97.31,97.36,97.25,97.28,20861.0,91.3116,91.3585,91.2553,91.2835,20861.0
2020-05-29 13:50:00,97.28,97.35,97.14,97.35,46210.0,91.2835,91.3492,91.1521,91.3492,46210.0
2020-05-29 13:55:00,97.35,97.44,97.32,97.38,41094.0,91.3492,91.4336,91.321,91.3773,41094.0
2020-05-29 14:00:00,97.37,97.48,97.32,97.37,59113.0,91.3679,91.4711,91.321,91.3679,59113.0
2020-05-29 14:05:00,97.38,97.92,97.31,97.89,73929.0,91.3773,91.884,91.3116,91.8559,73929.0
2020-05-29 14:10:00,97.87,97.98,97.75,97.8,39204.0,91.8371,91.9403,91.7245,91.7714,39204.0
2020-05-29 14:15:00,97.81,97.9,97.73,97.9,29562.0,91.7808,91.8652,91.7057,91.8652,29562.0
2020-05-29 14:20:00,97.92,98.03,97.81,97.95,44612.0,91.884,91.9872,91.7808,91.9122,44612.0
2020-05-29 14:25:00,97.94,98.14,97.91,98.09,27500.0,91.9028,92.0905,91.8746,92.0435,27500.0
2020-05-29 14:30:00,98.1,98.22,97.97,98.09,24153.0,92.0529,92.1655,91.9309,92.0435,24153.0
2020-05-29 14:35:00,98.08,98.16,98.03,98.07,57572.0,92.0342,92.1092,91.9872,92.0248,57572.0
2020-05-29 14:40:00,98.04,98.16,97.92,97.95,24272.0,91.9966,92.1092,91.884,91.9122,24272.0
2020-05-29 14:45:00,97.95,98.04,97.75,97.75,30031.0,91.9122,91.9966,91.7245,91.7245,30031.0
2020-05-29 14:50:00,97.76,97.76,97.07,97.39,77197.0,91.7339,91.7339,91.0864,91.3867,77197.0
2020-05-29 14:55:00,97.39,98.34,97.31,98.34,59138.0,91.3867,92.2781,91.3116,92.2781,59138.0
2020-05-29 15:00:00,98.38,98.9,98.38,98.84,55779.0,92.3157,92.8036,92.3157,92.7473,55779.0
2020-05-29 15:05:00,98.84,98.86,98.58,98.59,49665.0,92.7473,92.7661,92.5033,92.5127,49665.0
2020-05-29 15:10:00,98.57,98.75,98.49,98.54,30941.0,92.4939,92.6629,92.4189,92.4658,30941.0
2020-05-29 15:15:00,98.53,98.61,98.38,98.57,33771.0,92.4564,92.5315,92.3157,92.4939,33771.0
2020-05-29 15:20:00,98.56,98.8,98.53,98.76,41951.0,92.4846,92.7098,92.4564,92.6722,41951.0
2020-05-29 15:25:00,98.74,98.75,98.46,98.52,35324.0,92.6535,92.6629,92.3907,92.447,35324.0
2020-05-29 15:30:00,98.51,98.71,98.44,98.47,41416.0,92.4376,92.6253,92.372,92.4001,41416.0
2020-05-29 15:35:00,98.48,98.54,98.3,98.42,59621.0,92.4095,92.4658,92.2406,92.3532,59621.0
2020-05-29 15:40:00,98.42,98.5,98.26,98.35,81173.0,92.3532,92.4283,92.2031,92.2875,81173.0
2020-05-29 15:45:00,98.35,98.37,98.06,98.1,85961.0,92.2875,92.3063,92.0154,92.0529,85961.0
2020-05-29 15:50:00,98.1,98.66,97.75,98.63,203322.0,92.0529,92.5784,91.7245,92.5503,203322.0
2020-05-29 15:55:00,98.63,99.25,98.47,98.48,523012.0,92.5503,93.132,92.4001,92.4095,523012.0
2020-06-01 09:30:00,98.4,98.45,98.06,98.15,186613.0,92.3344,92.3813,92.0154,92.0998,186613.0
2020-06-01 09:35:00,98.14,98.28,97.89,98.08,49488.0,92.0905,92.2218,91.8559,92.0342,49488.0
2020-06-01 09:40:00,98.06,98.53,98.02,98.38,88586.0,92.0154,92.4564,91.9779,92.3157,88586.0
2020-06-01 09:45:00,98.4,98.76,98.4,98.62,90474.0,92.3344,92.6722,92.3344,92.5409,90474.0
2020-06-01 09:50:00,98.61,98.76,98.55,98.73,48248.0,92.5315,92.6722,92.4752,92.6441,48248.0
2020-06-01 09:55:00,98.75,99.11,98.71,98.99,64113.0,92.6629,93.0007,92.6253,92.8881,64113.0
2020-06-01 10:00:00,99.02,99.08,98.6,98.78,49981.0,92.9162,92.9725,92.5221,92.691,49981.0
2020-06-01 10:05:00,98.78,99.26,98.76,99.19,55629.0,92.691,93.1414,92.6722,93.0757,55629.0
2020-06-01 10:10:00,99.19,99.35,99.09,99.32,38225.0,93.0757,93.2259,92.9819,93.1977,38225.0
2020-06-01 10:15:00,99.3,99.35,99.17,99.23,23183.0,93.179,93.2259,93.057,93.1133,23183.0
2020-06-01 10:20:00,99.21,99.22,99.04,99.15,30649.0,93.0945,93.1039,92.935,93.0382,30649.0
2020-06-01 10:25:00,99.15,99.26,99.03,99.12,28410.0,93.0382,93.1414,92.9256,93.01,28410.0
2020-06-01 10:30:00,99.14,99.28,99.06,99.22,29765.0,93.0288,93.1602,92.9537,93.1039,29765.0
2020-06-01 10:35:00,99.21,99.26,99.12,99.19,20774.0,93.0945,93.1414,93.01,93.0757,20774.0
2020-06-01 10:40:00,99.2,99.46,99.18,99.44,30650.0,93.0851,93.3291,93.0663,93.3103,30650.0
2020-06-01 10:45:00,99.43,99.46,99.16,99.25,53437.0,93.3009,93.3291,93.0476,93.132,53437.0
2020-06-01 10:50:00,99.23,99.23,98.93,99.18,31503.0,93.1133,93.1133,92.8318,93.0663,31503.0
2020-06-01 10:55:00,99.19,99.24,99.02,99.12,25714.0,93.0757,93.1226,92.9162,93.01,25714.0
2020-06-01 11:00:00,99.13,99.16,98.87,98.88,32955.0,93.0194,93.0476,92.7755,92.7848,32955.0
2020-06-01 11:05:00,98.89,99.17,98.88,99.06,29381.0,92.7942,93.057,92.7848,92.9537,29381.0
2020-06-01 11:10:00,99.07,99.23,99.06,99.2,43716.0,92.9631,93.1133,92.9537,93.0851,43716.0
2020-06-01 11:15:00,99.19,99.19,99.02,99.03,30658.0,93.0757,93.0757,92.9162,92.9256,30658.0
2020-06-01 11:20:00,99.04,99.07,98.87,98.87,18083.0,92.935,92.9631,92.7755,92.7755,18083.0
2020-06-01 11:25:00,98.86,98.88,98.7,98.8,31229.0,92.7661,92.7848,92.6159,92.7098,31229.0
2020-06-01 11:30:00,98.77,98.77,98.57,98.68,36472.0,92.6816,92.6816,92.4939,92.5972,36472.0
2020-06-01 11:35:00,98.68,98.78,98.58,98.74,26823.0,92.5972,92.691,92.5033,92.6535,26823.0
2020-06-01 11:40:00,98.77,98.86,98.7,98.81,17331.0,92.6816,92.7661,92.6159,92.7192,17331.0
2020-06-01 11:45:00,98.81,98.83,98.7,98.79,19802.0,92.7192,92.7379,92.6159,92.7004,19802.0
2020-06-01 11:50:00,98.78,98.79,98.7,98.76,25455.0,92.691,92.7004,92.6159,92.6722,25455.0
2020-06-01 11:55:00,98.75,98.84,98.74,98.84,31804.0,92.6629,92.7473,92.6535,92.7473,31804.0
2020-06-01 12:00:00,98.84,98.94,98.8,98.94,33292.0,92.7473,92.8411,92.7098,92.8411,33292.0
2020-06-01 12:05:00,98.95,99.1,98.94,99.07,15965.0,92.8505,92.9913,92.8411,92.9631,15965.0
2020-06-01 12:10:00,99.07,99.13,99.06,99.09,21831.0,92.9631,93.0194,92.9537,92.9819,21831.0
2020-06-01 12:15:00,99.09,99.27,99.08,99.26,40371.0,92.9819,93.1508,92.9725,93.1414,40371.0
2020-06-01 12:20:00,99.26,99.38,99.2,99.36,23512.0,93.1414,93.254,93.0851,93.2353,23512.0
2020-06-01 12:25:00,99.38,99.38,99.26,99.33,19212.0,93.254,93.254,93.1414,93.2071,19212.0
2020-06-01 12:30:00,99.34,99.42,99.33,99.34,15987.0,93.2165,93.2916,93.2071,93.2165,15987.0
2020-06-01 12:35:00,99.33,99.36,99.27,99.32,16711.0,93.2071,93.2353,93.1508,93.1977,16711.0
2020-06-01 12:40:00,99.32,99.4,99.32,99.38,32129.0,93.1977,93.2728,93.1977,93.254,32129.0
2020-06-01 12:45:00,99.38,99.46,99.29,99.32,41150.0,93.254,93.3291,93.1696,93.1977,41150.0
2020-06-01 12:50:00,99.31,99.56,99.3,99.55,35869.0,93.1883,93.4229,93.179,93.4135,35869.0
2020-06-01 12:55:00,99.55,99.7,99.52,99.67,29861.0,93.4135,93.5543,93.3854,93.5261,29861.0
2020-06-01 13:00:00,99.69,99.78,99.62,99.76,31426.0,93.5449,93.6294,93.4792,93.6106,31426.0
2020-06-01 13:05:00,99.75,99.77,99.62,99.65,49466.0,93.6012,93.62,93.4792,93.5074,49466.0
2020-06-01 13:10:00,99.66,99.66,99.53,99.56,24570.0,93.5168,93.5168,93.3948,93.4229,24570.0
2020-06-01 13:15:00,99.55,99.56,99.41,99.43,35393.0,93.4135,93.4229,93.2822,93.3009,35393.0
2020-06-01 13:20:00,99.42,99.43,99.33,99.39,26512.0,93.2916,93.3009,93.2071,93.2634,26512.0
2020-06-01 13:25:00,99.4,99.48,99.29,99.36,29739.0,93.2728,93.3479,93.1696,93.2353,29739.0
2020-06-01 13:30:00,99.34,99.39,99.3,99.33,14387.0,93.2165,93.2634,93.179,93.2071,14387.0
2020-06-01 13:35:00,99.32,99.4,99.24,99.38,18507.0,93.1977,93.2728,93.1226,93.254,18507.0
2020-06-01 13:40:00,99.37,99.43,99.35,99.38,14494.0,93.2446,93.3009,93.2259,93.254,14494.0
2020-06-01 13:45:00,99.37,99.37,99.28,99.34,15523.0,93.2446,93.2446,93.1602,93.2165,15523.0
2020-06-01 13:50:00,99.34,99.36,99.21,99.23,28042.0,93.2165,93.2353,93.0945,93.1133,28042.0
2020-06-01 13:55:00,99.25,99.26,99.14,99.21,31164.0,93.132,93.1414,93.0288,93.0945,31164.0
2020-06-01 14:00:00,99.21,99.28,99.17,99.28,22104.0,93.0945,93.1602,93.057,93.1602,22104.0
2020-06-01 14:05:00,99.27,99.36,99.25,99.3,18872.0,93.1508,93.2353,93.132,93.179,18872.0
2020-06-01 14:10:00,99.3,99.3,99.15,99.18,17607.0,93.179,93.179,93.0382,93.0663,17607.0
2020-06-01 14:15:00,99.19,99.21,99.13,99.14,16490.0,93.0757,93.0945,93.0194,93.0288,16490.0
2020-06-01 14:20:00,99.15,99.26,99.15,99.22,17116.0,93.0382,93.1414,93.0382,93.1039,17116.0
2020-06-01 14:25:00,99.24,99.29,99.24,99.27,24098.0,93.1226,93.1696,93.1226,93.1508,24098.0
2020-06-01 14:30:00,99.27,99.35,99.22,99.32,16922.0,93.1508,93.2259,93.1039,93.1977,16922.0
2020-06-01 14:35:00,99.33,99.41,99.22,99.38,30253.0,93.2071,93.2822,93.1039,93.254,30253.0
2020-06-01 14:40:00,99.37,99.55,99.35,99.51,24479.0,93.2446,93.4135,93.2259,93.376,24479.0
2020-06-01 14:45:00,99.5,99.61,99.49,99.59,24010.0,93.3666,93.4698,93.3572,93.4511,24010.0
2020-06-01 14:50:00,99.59,99.67,99.56,99.58,22850.0,93.4511,93.5261,93.4229,93.4417,22850.0
2020-06-01 14:55:00,99.57,99.6,99.47,99.5,19602.0,93.4323,93.4605,93.3385,93.3666,19602.0
2020-06-01 15:00:00,99.5,99.54,99.42,99.45,46929.0,93.3666,93.4042,93.2916,93.3197,46929.0
2020-06-01 15:05:00,99.44,99.48,99.34,99.46,19297.0,93.3103,93.3479,93.2165,93.3291,19297.0
2020-06-01 15:10:00,99.48,99.49,99.33,99.34,24763.0,93.3479,93.3572,93.2071,93.2165,24763.0
2020-06-01 15:15:00,99.35,99.43,99.3,99.43,17525.0,93.2259,93.3009,93.179,93.3009,17525.0
2020-06-01 15:20:00,99.44,99.46,99.38,99.38,19502.0,93.3103,93.3291,93.254,93.254,19502.0
2020-06-01 15:25:00,99.39,99.48,99.38,99.45,19983.0,93.2634,93.3479,93.254,93.3197,19983.0
2020-06-01 15:30:00,99.45,99.49,99.33,99.37,70574.0,93.3197,93.3572,93.2071,93.2446,70574.0
2020-06-01 15:35:00,99.37,99.47,99.36,99.42,58110.0,93.2446,93.3385,93.2353,93.2916,58110.0
2020-06-01 15:40:00,99.42,99.53,99.34,99.48,47436.0,93.2916,93.3948,93.2165,93.3479,47436.0
2020-06-01 15:45:00,99.49,99.53,99.37,99.38,61263.0,93.3572,93.3948,93.2446,93.254,61263.0
2020-06-01 15:50:00,99.41,99.63,99.26,99.54,119158.0,93.2822,93.4886,93.1414,93.4042,119158.0
2020-06-01 15:55:00,99.54,99.65,99.43,99.54,200987.0,93.4042,93.5074,93.3009,93.4042,200987.0
2020-06-02 09:30:00,99.42,99.83,98.82,99.57,197484.0,93.2916,93.6763,92.7285,93.4323,197484.0
2020-06-02 09:35:00,99.59,99.66,99.06,99.41,28416.0,93.4511,93.5168,92.9537,93.2822,28416.0
2020-06-02 09:40:00,99.4,99.62,99.35,99.51,37883.0,93.2728,93.4792,93.2259,93.376,37883.0
2020-06-02 09:45:00,99.53,99.53,99.34,99.48,29523.0,93.3948,93.3948,93.2165,93.3479,29523.0
2020-06-02 09:50:00,99.49,99.64,99.37,99.4,56782.0,93.3572,93.498,93.2446,93.2728,56782.0
2020-06-02 09:55:00,99.4,99.51,99.32,99.4,23434.0,93.2728,93.376,93.1977,93.2728,23434.0
2020-06-02 10:00:00,99.38,99.69,99.37,99.69,27781.0,93.254,93.5449,93.2446,93.5449,27781.0
2020-06-02 10:05:00,99.67,99.7,99.53,99.56,40154.0,93.5261,93.5543,93.3948,93.4229,40154.0
2020-06-02 10:10:00,99.56,99.61,99.37,99.55,24464.0,93.4229,93.4698,93.2446,93.4135,24464.0
2020-06-02 10:15:00,99.55,99.76,99.55,99.76,30251.0,93.4135,93.6106,93.4135,93.6106,30251.0
2020-06-02 10:20:00,99.77,99.93,99.74,99.89,47870.0,93.62,93.7701,93.5918,93.7326,47870.0
2020-06-02 10:25:00,99.89,99.99,99.81,99.97,75219.0,93.7326,93.8264,93.6575,93.8077,75219.0
2020-06-02 10:30:00,99.98,99.99,99.88,99.92,33203.0,93.817,93.8264,93.7232,93.7607,33203.0
2020-06-02 10:35:00,99.92,99.94,99.79,99.8,46179.0,93.7607,93.7795,93.6387,93.6481,46179.0
2020-06-02 10:40:00,99.82,99.87,99.65,99.67,32864.0,93.6669,93.7138,93.5074,93.5261,32864.0
2020-06-02 10:45:00,99.68,99.76,99.58,99.62,26155.0,93.5355,93.6106,93.4417,93.4792,26155.0
2020-06-02 10:50:00,99.6,99.7,99.51,99.66,23493.0,93.4605,93.5543,93.376,93.5168,23493.0
2020-06-02 10:55:00,99.67,99.86,99.63,99.75,32458.0,93.5261,93.7044,93.4886,93.6012,32458.0
2020-06-02 11:00:00,99.78,99.87,99.59,99.79,18883.0,93.6294,93.7138,93.4511,93.6387,18883.0
2020-06-02 11:05:00,99.78,99.84,99.55,99.61,36475.0,93.6294,93.6857,93.4135,93.4698,36475.0
2020-06-02 11:10:00,99.62,99.76,99.59,99.63,33790.0,93.4792,93.6106,93.4511,93.4886,33790.0
2020-06-02 11:15:00,99.65,99.76,99.6,99.76,30407.0,93.5074,93.6106,93.4605,93.6106,30407.0
2020-06-02 11:20:00,99.77,99.86,99.75,99.84,25897.0,93.62,93.7044,93.6012,93.6857,25897.0
2020-06-02 11:25:00,99.84,99.99,99.8,99.96,60423.0,93.6857,93.8264,93.6481,93.7983,60423.0
2020-06-02 11:30:00,99.97,100.15,99.9,99.95,137089.0,93.8077,93.9766,93.742,93.7889,137089.0
2020-06-02 11:35:00,99.95,99.96,99.79,99.81,23754.0,93.7889,93.7983,93.6387,93.6575,23754.0
2020-06-02 11:40:00,99.83,100.07,99.82,100.0,42627.0,93.6763,93.9015,93.6669,93.8358,42627.0
2020-06-02 11:45:00,99.99,100.04,99.86,99.92,26662.0,93.8264,93.8733,93.7044,93.7607,26662.0
2020-06-02 11:50:00,99.9,99.9,99.74,99.83,23774.0,93.742,93.742,93.5918,93.6763,23774.0
2020-06-02 11:55:00,99.84,99.89,99.66,99.76,34492.0,93.6857,93.7326,93.5168,93.6106,34492.0
2020-06-02 12:00:00,99.76,99.83,99.71,99.78,31493.0,93.6106,93.6763,93.5637,93.6294,31493.0
2020-06-02 12:05:00,99.78,99.94,99.77,99.92,23919.0,93.6294,93.7795,93.62,93.7607,23919.0
2020-06-02 12:10:00,99.92,100.17,99.91,100.15,35839.0,93.7607,93.9953,93.7513,93.9766,35839.0
2020-06-02 12:15:00,100.15,100.23,100.05,100.2,37007.0,93.9766,94.0516,93.8827,94.0235,37007.0
2020-06-02 12:20:00,100.21,100.25,100.14,100.18,29981.0,94.0329,94.0704,93.9672,94.0047,29981.0
2020-06-02 12:25:00,100.17,100.25,100.17,100.23,12544.0,93.9953,94.0704,93.9953,94.0516,12544.0
2020-06-02 12:30:00,100.22,100.22,100.08,100.11,12508.0,94.0422,94.0422,93.9109,93.939,12508.0
2020-06-02 12:35:00,100.09,100.13,100.04,100.07,14246.0,93.9203,93.9578,93.8733,93.9015,14246.0
2020-06-02 12:40:00,100.09,100.24,100.07,100.22,45024.0,93.9203,94.061,93.9015,94.0422,45024.0
2020-06-02 12:45:00,100.23,100.26,100.17,100.26,32339.0,94.0516,94.0798,93.9953,94.0798,32339.0
2020-06-02 12:50:00,100.26,100.27,100.13,100.13,46258.0,94.0798,94.0892,93.9578,93.9578,46258.0
2020-06-02 12:55:00,100.12,100.31,100.12,100.29,30373.0,93.9484,94.1267,93.9484,94.1079,30373.0
2020-06-02 13:00:00,100.3,100.37,100.28,100.32,24205.0,94.1173,94.183,94.0985,94.1361,24205.0
2020-06-02 13:05:00,100.33,100.39,100.27,100.34,17620.0,94.1455,94.2018,94.0892,94.1548,17620.0
2020-06-02 13:10:00,100.34,100.42,100.28,100.4,14769.0,94.1548,94.2299,94.0985,94.2111,14769.0
2020-06-02 13:15:00,100.39,100.4,100.29,100.31,16382.0,94.2018,94.2111,94.1079,94.1267,16382.0
2020-06-02 13:20:00,100.28,100.3,100.18,100.27,29575.0,94.0985,94.1173,94.0047,94.0892,29575.0
2020-06-02 13:25:00,100.28,100.3,100.18,100.3,34122.0,94.0985,94.1173,94.0047,94.1173,34122.0
2020-06-02 13:30:00,100.3,100.38,100.23,100.34,24198.0,94.1173,94.1924,94.0516,94.1548,24198.0
2020-06-02 13:35:00,100.36,100.47,100.33,100.47,18952.0,94.1736,94.2768,94.1455,94.2768,18952.0
2020-06-02 13:40:00,100.47,100.63,100.47,100.63,54202.0,94.2768,94.427,94.2768,94.427,54202.0
2020-06-02 13:45:00,100.63,100.63,100.5,100.57,17796.0,94.427,94.427,94.305,94.3707,17796.0
2020-06-02 13:50:00,100.57,100.57,100.5,100.55,16646.0,94.3707,94.3707,94.305,94.3519,16646.0
2020-06-02 13:55:00,100.56,100.68,100.54,100.64,29722.0,94.3613,94.4739,94.3425,94.4364,29722.0
2020-06-02 14:00:00,100.65,100.74,100.61,100.7,44450.0,94.4457,94.5302,94.4082,94.4927,44450.0
2020-06-02 14:05:00,100.69,100.7,100.43,100.62,28145.0,94.4833,94.4927,94.2393,94.4176,28145.0
2020-06-02 14:10:00,100.61,100.65,100.46,100.63,22468.0,94.4082,94.4457,94.2674,94.427,22468.0
2020-06-02 14:15:00,100.64,100.77,100.53,100.72,21114.0,94.4364,94.5583,94.3331,94.5114,21114.0
2020-06-02 14:20:00,100.74,100.78,100.68,100.76,22392.0,94.5302,94.5677,94.4739,94.549,22392.0
2020-06-02 14:25:00,100.76,100.77,100.49,100.52,37814.0,94.549,94.5583,94.2956,94.3237,37814.0
2020-06-02 14:30:00,100.53,100.54,100.35,100.35,36146.0,94.3331,94.3425,94.1642,94.1642,36146.0
2020-06-02 14:35:00,100.37,100.44,100.36,100.41,37934.0,94.183,94.2487,94.1736,94.2205,37934.0
2020-06-02 14:40:00,100.44,100.57,100.43,100.51,24587.0,94.2487,94.3707,94.2393,94.3144,24587.0
2020-06-02 14:45:00,100.52,100.67,100.52,100.67,25043.0,94.3237,94.4645,94.3237,94.4645,25043.0
2020-06-02 14:50:00,100.67,100.75,100.64,100.75,31712.0,94.4645,94.5396,94.4364,94.5396,31712.0
2020-06-02 14:55:00,100.74,100.82,100.69,100.71,31674.0,94.5302,94.6053,94.4833,94.502,31674.0
2020-06-02 15:00:00,100.72,100.77,100.57,100.58,23445.0,94.5114,94.5583,94.3707,94.38,23445.0
2020-06-02 15:05:00,100.58,100.62,100.49,100.56,27969.0,94.38,94.4176,94.2956,94.3613,27969.0
2020-06-02 15:10:00,100.55,100.68,100.54,100.6,21670.0,94.3519,94.4739,94.3425,94.3988,21670.0
2020-06-02 15:15:00,100.6,100.72,100.6,100.7,30850.0,94.3988,94.5114,94.3988,94.4927,30850.0
2020-06-02 15:20:00,100.7,100.75,100.57,100.64,28394.0,94.4927,94.5396,94.3707,94.4364,28394.0
2020-06-02 15:25:00,100.64,100.65,100.54,100.56,58319.0,94.4364,94.4457,94.3425,94.3613,58319.0
2020-06-02 15:30:00,100.57,100.61,100.47,100.6,46614.0,94.3707,94.4082,94.2768,94.3988,46614.0
2020-06-02 15:35:00,100.61,100.77,100.61,100.66,51068.0,94.4082,94.5583,94.4082,94.4551,51068.0
2020-06-02 15:40:00,100.67,100.69,100.48,100.69,66441.0,94.4645,94.4833,94.2862,94.4833,66441.0
2020-06-02 15:45:00,100.67,100.67,100.5,100.55,102833.0,94.4645,94.4645,94.305,94.3519,102833.0
2020-06-02 15:50:00,100.5,100.69,100.42,100.6,126085.0,94.305,94.4833,94.2299,94.3988,126085.0
2020-06-02 15:55:00,100.61,100.88,100.49,100.75,278691.0,94.4082,94.6616,94.2956,94.5396,278691.0
2020-06-03 09:30:00,101.26,101.94,101.12,101.46,289312.0,95.0181,95.6562,94.8868,95.2058,289312.0
2020-06-03 09:35:00,101.46,101.53,101.27,101.5,40573.0,95.2058,95.2715,95.0275,95.2433,40573.0
2020-06-03 09:40:00,101.48,101.79,101.48,101.6,46060.0,95.2246,95.5155,95.2246,95.3372,46060.0
2020-06-03 09:45:00,101.61,101.79,101.47,101.77,61296.0,95.3466,95.5155,95.2152,95.4967,61296.0
2020-06-03 09:50:00,101.78,102.11,101.63,101.7,103964.0,95.5061,95.8157,95.3653,95.431,103964.0
2020-06-03 09:55:00,101.7,101.71,101.5,101.7,43112.0,95.431,95.4404,95.2433,95.431,43112.0
2020-06-03 10:00:00,101.72,102.06,101.71,101.95,55784.0,95.4498,95.7688,95.4404,95.6656,55784.0
2020-06-03 10:05:00,101.94,102.3,101.9,102.25,66945.0,95.6562,95.994,95.6187,95.9471,66945.0
2020-06-03 10:10:00,102.25,102.48,102.15,102.43,54356.0,95.9471,96.1629,95.8533,96.116,54356.0
2020-06-03 10:15:00,102.42,102.56,102.3,102.39,74144.0,96.1066,96.238,95.994,96.0785,74144.0
2020-06-03 10:20:00,102.39,102.5,102.33,102.48,43164.0,96.0785,96.1817,96.0222,96.1629,43164.0
2020-06-03 10:25:00,102.48,102.69,102.4,102.64,56223.0,96.1629,96.36,96.0879,96.3131,56223.0
2020-06-03 10:30:00,102.65,102.86,102.63,102.74,45493.0,96.3225,96.5195,96.3037,96.4069,45493.0
2020-06-03 10:35:00,102.74,102.76,102.54,102.72,58798.0,96.4069,96.4257,96.2192,96.3881,58798.0
2020-06-03 10:40:00,102.71,102.97,102.63,102.95,54303.0,96.3788,96.6227,96.3037,96.604,54303.0
2020-06-03 10:45:00,102.94,102.97,102.82,102.85,49262.0,96.5946,96.6227,96.482,96.5101,49262.0
2020-06-03 10:50:00,102.84,102.88,102.67,102.86,46514.0,96.5007,96.5383,96.3412,96.5195,46514.0
2020-06-03 10:55:00,102.87,102.88,102.66,102.66,33995.0,96.5289,96.5383,96.3318,96.3318,33995.0
2020-06-03 11:00:00,102.67,103.12,102.6,103.03,94635.0,96.3412,96.7635,96.2755,96.679,94635.0
2020-06-03 11:05:00,103.02,103.27,102.96,103.23,45952.0,96.6696,96.9042,96.6133,96.8667,45952.0
2020-06-03 11:10:00,103.23,103.36,103.17,103.26,66136.0,96.8667,96.9887,96.8104,96.8948,66136.0
2020-06-03 11:15:00,103.24,103.43,103.21,103.27,35238.0,96.8761,97.0544,96.8479,96.9042,35238.0
2020-06-03 11:20:00,103.27,103.31,103.11,103.25,33131.0,96.9042,96.9418,96.7541,96.8855,33131.0
2020-06-03 11:25:00,103.25,103.26,103.11,103.2,48543.0,96.8855,96.8948,96.7541,96.8385,48543.0
2020-06-03 11:30:00,103.24,103.29,103.17,103.28,60843.0,96.8761,96.923,96.8104,96.9136,60843.0
2020-06-03 11:35:00,103.28,103.36,103.2,103.27,28887.0,96.9136,96.9887,96.8385,96.9042,28887.0
2020-06-03 11:40:00,103.27,103.33,103.11,103.12,20334.0,96.9042,96.9605,96.7541,96.7635,20334.0
2020-06-03 11:45:00,103.11,103.27,103.03,103.24,36289.0,96.7541,96.9042,96.679,96.8761,36289.0
2020-06-03 11:50:00,103.24,103.29,103.14,103.28,52614.0,96.8761,96.923,96.7822,96.9136,52614.0
2020-06-03 11:55:00,103.27,103.36,103.27,103.29,22214.0,96.9042,96.9887,96.9042,96.923,22214.0
2020-06-03 12:00:00,103.29,103.3,103.16,103.27,38788.0,96.923,96.9324,96.801,96.9042,38788.0
2020-06-03 12:05:00,103.28,103.43,103.26,103.39,36517.0,96.9136,97.0544,96.8948,97.0168,36517.0
2020-06-03 12:10:00,103.4,103.58,103.37,103.57,64968.0,97.0262,97.1951,96.9981,97.1857,64968.0
2020-06-03 12:15:00,103.56,103.63,103.5,103.57,46211.0,97.1764,97.242,97.1201,97.1857,46211.0
2020-06-03 12:20:00,103.57,103.63,103.55,103.56,37192.0,97.1857,97.242,97.167,97.1764,37192.0
2020-06-03 12:25:00,103.58,103.81,103.58,103.7,35062.0,97.1951,97.4109,97.1951,97.3077,35062.0
2020-06-03 12:30:00,103.73,103.84,103.72,103.79,23319.0,97.3359,97.4391,97.3265,97.3922,23319.0
2020-06-03 12:35:00,103.79,103.83,103.69,103.83,38145.0,97.3922,97.4297,97.2983,97.4297,38145.0
2020-06-03 12:40:00,103.83,103.92,103.82,103.91,30838.0,97.4297,97.5142,97.4203,97.5048,30838.0
2020-06-03 12:45:00,103.91,103.91,103.7,103.79,30717.0,97.5048,97.5048,97.3077,97.3922,30717.0
2020-06-03 12:50:00,103.78,103.79,103.47,103.56,48631.0,97.3828,97.3922,97.0919,97.1764,48631.0
2020-06-03 12:55:00,103.56,103.66,103.48,103.5,43428.0,97.1764,97.2702,97.1013,97.1201,43428.0
2020-06-03 13:00:00,103.5,103.73,103.5,103.72,56537.0,97.1201,97.3359,97.1201,97.3265,56537.0
2020-06-03 13:05:00,103.73,103.74,103.57,103.62,43361.0,97.3359,97.3453,97.1857,97.2327,43361.0
2020-06-03 13:10:00,103.61,103.8,103.6,103.7,24972.0,97.2233,97.4016,97.2139,97.3077,24972.0
2020-06-03 13:15:00,103.7,103.78,103.58,103.67,27993.0,97.3077,97.3828,97.1951,97.2796,27993.0
2020-06-03 13:20:00,103.66,103.78,103.64,103.78,19793.0,97.2702,97.3828,97.2514,97.3828,19793.0
2020-06-03 13:25:00,103.78,103.81,103.69,103.79,23585.0,97.3828,97.4109,97.2983,97.3922,23585.0
2020-06-03 13:30:00,103.79,103.87,103.79,103.83,23199.0,97.3922,97.4672,97.3922,97.4297,23199.0
2020-06-03 13:35:00,103.83,103.84,103.7,103.71,36039.0,97.4297,97.4391,97.3077,97.3171,36039.0
2020-06-03 13:40:00,103.72,103.78,103.61,103.68,24092.0,97.3265,97.3828,97.2233,97.289,24092.0
2020-06-03 13:45:00,103.69,103.73,103.57,103.57,25457.0,97.2983,97.3359,97.1857,97.1857,25457.0
2020-06-03 13:50:00,103.56,103.62,103.51,103.59,25523.0,97.1764,97.2327,97.1294,97.2045,25523.0
2020-06-03 13:55:00,103.57,103.7,103.54,103.6,59669.0,97.1857,97.3077,97.1576,97.2139,59669.0
2020-06-03 14:00:00,103.6,103.88,103.6,103.87,43544.0,97.2139,97.4766,97.2139,97.4672,43544.0
2020-06-03 14:05:00,103.85,103.85,103.7,103.7,24373.0,97.4485,97.4485,97.3077,97.3077,24373.0
2020-06-03 14:10:00,103.71,103.78,103.62,103.64,31885.0,97.3171,97.3828,97.2327,97.2514,31885.0
2020-06-03 14:15:00,103.64,103.66,103.48,103.61,48722.0,97.2514,97.2702,97.1013,97.2233,48722.0
2020-06-03 14:20:00,103.61,103.62,103.49,103.62,33259.0,97.2233,97.2327,97.1107,97.2327,33259.0
2020-06-03 14:25:00,103.62,103.72,103.57,103.7,27948.0,97.2327,97.3265,97.1857,97.3077,27948.0
2020-06-03 14:30:00,103.7,103.86,103.65,103.85,31387.0,97.3077,97.4579,97.2608,97.4485,31387.0
2020-06-03 14:35:00,103.84,103.98,103.84,103.92,38218.0,97.4391,97.5705,97.4391,97.5142,38218.0
2020-06-03 14:40:00,103.93,103.97,103.76,103.82,60704.0,97.5235,97.5611,97.364,97.4203,60704.0
2020-06-03 14:45:00,103.82,103.95,103.8,103.93,29926.0,97.4203,97.5423,97.4016,97.5235,29926.0
2020-06-03 14:50:00,103.93,104.03,103.91,103.95,60211.0,97.5235,97.6174,97.5048,97.5423,60211.0
2020-06-03 14:55:00,103.96,103.99,103.81,103.82,36966.0,97.5517,97.5798,97.4109,97.4203,36966.0
2020-06-03 15:00:00,103.82,103.99,103.8,103.98,43556.0,97.4203,97.5798,97.4016,97.5705,43556.0
2020-06-03 15:05:00,103.98,104.21,103.95,104.2,54934.0,97.5705,97.7863,97.5423,97.7769,54934.0
2020-06-03 15:10:00,104.22,104.35,104.21,104.26,47350.0,97.7957,97.9177,97.7863,97.8332,47350.0
2020-06-03 15:15:00,104.27,104.35,104.24,104.33,44242.0,97.8426,97.9177,97.8144,97.8989,44242.0
2020-06-03 15:20:00,104.32,104.47,104.26,104.44,77340.0,97.8895,98.0303,97.8332,98.0021,77340.0
2020-06-03 15:25:00,104.43,104.49,104.35,104.35,60907.0,97.9927,98.049,97.9177,97.9177,60907.0
2020-06-03 15:30:00,104.36,104.39,104.2,104.35,65219.0,97.927,97.9552,97.7769,97.9177,65219.0
2020-06-03 15:35:00,104.34,104.46,104.3,104.44,54031.0,97.9083,98.0209,97.8707,98.0021,54031.0
2020-06-03 15:40:00,104.45,104.5,104.4,104.4,93070.0,98.0115,98.0584,97.9646,97.9646,93070.0
2020-06-03 15:45:00,104.41,104.55,104.25,104.45,119140.0,97.974,98.1053,97.8238,98.0115,119140.0
2020-06-03 15:50:00,104.49,104.54,104.36,104.41,144013.0,98.049,98.0959,97.927,97.974,144013.0
2020-06-03 15:55:00,104.39,104.4,104.09,104.12,183038.0,97.9552,97.9646,97.6737,97.7018,183038.0
2020-06-04 09:30:00,103.65,103.91,103.43,103.58,324956.0,97.2608,97.5048,97.0544,97.1951,324956.0
2020-06-04 09:35:00,103.56,103.56,102.83,102.85,147617.0,97.1764,97.1764,96.4914,96.5101,147617.0
2020-06-04 09:40:00,102.83,103.33,102.7,103.3,80609.0,96.4914,96.9605,96.3694,96.9324,80609.0
2020-06-04 09:45:00,103.3,103.69,103.28,103.43,80634.0,96.9324,97.2983,96.9136,97.0544,80634.0
2020-06-04 09:50:00,103.4,103.56,103.16,103.46,81647.0,97.0262,97.1764,96.801,97.0825,81647.0
2020-06-04 09:55:00,103.47,103.53,103.02,103.09,67248.0,97.0919,97.1482,96.6696,96.7353,67248.0
2020-06-04 10:00:00,103.1,103.27,103.1,103.26,56906.0,96.7447,96.9042,96.7447,96.8948,56906.0
2020-06-04 10:05:00,103.27,103.27,102.87,102.9,63519.0,96.9042,96.9042,96.5289,96.557,63519.0
2020-06-04 10:10:00,102.92,103.14,102.9,103.1,42340.0,96.5758,96.7822,96.557,96.7447,42340.0
2020-06-04 10:15:00,103.11,103.35,103.1,103.23,59884.0,96.7541,96.9793,96.7447,96.8667,59884.0
2020-06-04 10:20:00,103.22,103.26,102.97,102.98,49012.0,96.8573,96.8948,96.6227,96.6321,49012.0
2020-06-04 10:25:00,102.95,103.26,102.92,103.26,32341.0,96.604,96.8948,96.5758,96.8948,32341.0
2020-06-04 10:30:00,103.28,103.44,103.18,103.3,50257.0,96.9136,97.0638,96.8198,96.9324,50257.0
2020-06-04 10:35:00,103.31,103.35,103.18,103.35,49055.0,96.9418,96.9793,96.8198,96.9793,49055.0
2020-06-04 10:40:00,103.34,103.57,103.24,103.32,99180.0,96.9699,97.1857,96.8761,96.9512,99180.0
2020-06-04 10:45:00,103.33,103.35,102.84,103.21,106906.0,96.9605,96.9793,96.5007,96.8479,106906.0
2020-06-04 10:50:00,103.19,103.19,102.72,103.06,85666.0,96.8292,96.8292,96.3881,96.7072,85666.0
2020-06-04 10:55:00,103.04,103.27,103.02,103.22,124587.0,96.6884,96.9042,96.6696,96.8573,124587.0
2020-06-04 11:00:00,103.2,103.3,103.03,103.11,40909.0,96.8385,96.9324,96.679,96.7541,40909.0
2020-06-04 11:05:00,103.09,103.24,102.96,102.97,39812.0,96.7353,96.8761,96.6133,96.6227,39812.0
2020-06-04 11:10:00,103.0,103.01,102.76,102.85,41273.0,96.6509,96.6603,96.4257,96.5101,41273.0
2020-06-04 11:15:00,102.85,102.86,102.5,102.59,143569.0,96.5101,96.5195,96.1817,96.2661,143569.0
2020-06-04 11:20:00,102.59,102.81,102.54,102.62,69734.0,96.2661,96.4726,96.2192,96.2943,69734.0
2020-06-04 11:25:00,102.62,102.8,102.49,102.7,48975.0,96.2943,96.4632,96.1723,96.3694,48975.0
2020-06-04 11:30:00,102.69,102.93,102.65,102.84,31804.0,96.36,96.5852,96.3225,96.5007,31804.0
2020-06-04 11:35:00,102.83,103.1,102.81,103.1,20431.0,96.4914,96.7447,96.4726,96.7447,20431.0
2020-06-04 11:40:00,103.1,103.13,102.94,103.02,13155.0,96.7447,96.7729,96.5946,96.6696,13155.0
2020-06-04 11:45:00,103.04,103.1,102.74,102.82,31736.0,96.6884,96.7447,96.4069,96.482,31736.0
2020-06-04 11:50:00,102.84,102.98,102.77,102.94,25011.0,96.5007,96.6321,96.4351,96.5946,25011.0
2020-06-04 11:55:00,102.94,102.94,102.83,102.92,31464.0,96.5946,96.5946,96.4914,96.5758,31464.0
2020-06-04 12:00:00,102.92,102.95,102.74,102.89,47284.0,96.5758,96.604,96.4069,96.5477,47284.0
2020-06-04 12:05:00,102.87,102.98,102.82,102.91,37654.0,96.5289,96.6321,96.482,96.5664,37654.0
2020-06-04 12:10:00,102.89,102.93,102.69,102.71,41147.0,96.5477,96.5852,96.36,96.3788,41147.0
2020-06-04 12:15:00,102.68,102.79,102.57,102.66,38309.0,96.3506,96.4538,96.2474,96.3318,38309.0
2020-06-04 12:20:00,102.65,102.65,102.36,102.65,90803.0,96.3225,96.3225,96.0503,96.3225,90803.0
2020-06-04 12:25:00,102.63,102.66,102.32,102.45,27373.0,96.3037,96.3318,96.0128,96.1348,27373.0
2020-06-04 12:30:00,102.44,102.45,101.97,102.01,68714.0,96.1254,96.1348,95.6844,95.7219,68714.0
2020-06-04 12:35:00,102.0,102.37,101.98,102.3,55701.0,95.7125,96.0597,95.6938,95.994,55701.0
2020-06-04 12:40:00,102.26,102.31,102.03,102.09,54198.0,95.9565,96.0034,95.7407,95.797,54198.0
2020-06-04 12:45:00,102.1,102.11,101.94,101.98,32898.0,95.8064,95.8157,95.6562,95.6938,32898.0
2020-06-04 12:50:00,101.98,102.01,101.7,101.74,76521.0,95.6938,95.7219,95.431,95.4685,76521.0
2020-06-04 12:55:00,101.75,101.92,101.67,101.73,52871.0,95.4779,95.6374,95.4029,95.4592,52871.0
2020-06-04 13:00:00,101.7,101.95,101.7,101.82,31506.0,95.431,95.6656,95.431,95.5436,31506.0
2020-06-04 13:05:00,101.81,101.99,101.75,101.75,54882.0,95.5342,95.7031,95.4779,95.4779,54882.0
2020-06-04 13:10:00,101.75,101.83,101.47,101.47,107638.0,95.4779,95.553,95.2152,95.2152,107638.0
2020-06-04 13:15:00,101.48,101.86,101.48,101.61,68714.0,95.2246,95.5811,95.2246,95.3466,68714.0
2020-06-04 13:20:00,101.62,101.93,101.59,101.79,33527.0,95.3559,95.6468,95.3278,95.5155,33527.0
2020-06-04 13:25:00,101.81,102.01,101.81,101.92,28392.0,95.5342,95.7219,95.5342,95.6374,28392.0
2020-06-04 13:30:00,101.93,102.23,101.93,102.19,36062.0,95.6468,95.9283,95.6468,95.8908,36062.0
2020-06-04 13:35:00,102.2,102.37,102.08,102.36,21479.0,95.9002,96.0597,95.7876,96.0503,21479.0
2020-06-04 13:40:00,102.35,102.58,102.29,102.53,22264.0,96.0409,96.2568,95.9846,96.2098,22264.0
2020-06-04 13:45:00,102.54,102.65,102.48,102.65,80582.0,96.2192,96.3225,96.1629,96.3225,80582.0
2020-06-04 13:50:00,102.65,102.72,102.51,102.54,55959.0,96.3225,96.3881,96.1911,96.2192,55959.0
2020-06-04 13:55:00,102.53,102.57,102.33,102.36,49572.0,96.2098,96.2474,96.0222,96.0503,49572.0
2020-06-04 14:00:00,102.35,102.43,102.3,102.36,35401.0,96.0409,96.116,95.994,96.0503,35401.0
2020-06-04 14:05:00,102.37,102.39,102.09,102.2,41159.0,96.0597,96.0785,95.797,95.9002,41159.0
2020-06-04 14:10:00,102.22,102.24,102.11,102.16,30740.0,95.919,95.9377,95.8157,95.8627,30740.0
2020-06-04 14:15:00,102.14,102.16,102.03,102.05,46407.0,95.8439,95.8627,95.7407,95.7594,46407.0
2020-06-04 14:20:00,102.05,102.14,101.94,101.96,49682.0,95.7594,95.8439,95.6562,95.675,49682.0
2020-06-04 14:25:00,101.96,101.99,101.84,101.93,48796.0,95.675,95.7031,95.5624,95.6468,48796.0
2020-06-04 14:30:00,101.93,101.99,101.6,101.62,56225.0,95.6468,95.7031,95.3372,95.3559,56225.0
2020-06-04 14:35:00,101.62,101.77,101.62,101.72,24652.0,95.3559,95.4967,95.3559,95.4498,24652.0
2020-06-04 14:40:00,101.7,101.77,101.62,101.73,50023.0,95.431,95.4967,95.3559,95.4592,50023.0
2020-06-04 14:45:00,101.72,101.77,101.62,101.65,50581.0,95.4498,95.4967,95.3559,95.3841,50581.0
2020-06-04 14:50:00,101.66,101.66,101.49,101.55,59900.0,95.3935,95.3935,95.234,95.2903,59900.0
2020-06-04 14:55:00,101.55,101.57,101.24,101.34,68119.0,95.2903,95.309,94.9994,95.0932,68119.0
2020-06-04 15:00:00,101.34,101.58,101.34,101.49,52681.0,95.0932,95.3184,95.0932,95.234,52681.0
2020-06-04 15:05:00,101.48,101.53,101.27,101.39,75197.0,95.2246,95.2715,95.0275,95.1401,75197.0
2020-06-04 15:10:00,101.41,101.42,101.02,101.04,71147.0,95.1589,95.1683,94.7929,94.8117,71147.0
2020-06-04 15:15:00,101.05,101.14,100.85,101.0,122182.0,94.8211,94.9055,94.6334,94.7742,122182.0
2020-06-04 15:20:00,101.0,101.08,100.85,100.96,57191.0,94.7742,94.8492,94.6334,94.7366,57191.0
2020-06-04 15:25:00,100.96,100.99,100.75,100.87,85798.0,94.7366,94.7648,94.5396,94.6522,85798.0
2020-06-04 15:30:00,100.88,101.01,100.81,100.99,165775.0,94.6616,94.7835,94.5959,94.7648,165775.0
2020-06-04 15:35:00,101.0,101.0,100.47,100.88,214156.0,94.7742,94.7742,94.2768,94.6616,214156.0
2020-06-04 15:40:00,100.88,101.33,100.83,101.17,111959.0,94.6616,95.0838,94.6146,94.9337,111959.0
2020-06-04 15:45:00,101.17,101.41,101.11,101.32,110727.0,94.9337,95.1589,94.8774,95.0744,110727.0
2020-06-04 15:50:00,101.33,101.43,101.03,101.15,197969.0,95.0838,95.1777,94.8023,94.9149,197969.0
2020-06-04 15:55:00,101.17,101.28,101.02,101.28,446467.0,94.9337,95.0369,94.7929,95.0369,446467.0
2020-06-05 09:30:00,104.0,104.63,103.6,104.63,438070.0,97.5892,98.1804,97.2139,98.1804,438070.0
2020-06-05 09:35:00,104.62,104.69,103.91,103.98,219054.0,98.171,98.2367,97.5048,97.5705,219054.0
2020-06-05 09:40:00,104.0,104.03,103.34,103.54,118192.0,97.5892,97.6174,96.9699,97.1576,118192.0
2020-06-05 09:45:00,103.53,103.58,103.05,103.41,158542.0,97.1482,97.1951,96.6978,97.0356,158542.0
2020-06-05 09:50:00,103.39,103.78,103.3,103.48,179578.0,97.0168,97.3828,96.9324,97.1013,179578.0
2020-06-05 09:55:00,103.47,103.47,103.04,103.1,154701.0,97.0919,97.0919,96.6884,96.7447,154701.0
2020-06-05 10:00:00,103.11,103.34,103.06,103.27,86016.0,96.7541,96.9699,96.7072,96.9042,86016.0
2020-06-05 10:05:00,103.27,103.61,103.27,103.5,98575.0,96.9042,97.2233,96.9042,97.1201,98575.0
2020-06-05 10:10:00,103.51,103.56,103.13,103.28,86798.0,97.1294,97.1764,96.7729,96.9136,86798.0
2020-06-05 10:15:00,103.27,103.44,103.09,103.26,62040.0,96.9042,97.0638,96.7353,96.8948,62040.0
2020-06-05 10:20:00,103.28,103.31,103.09,103.16,53920.0,96.9136,96.9418,96.7353,96.801,53920.0
2020-06-05 10:25:00,103.16,103.19,102.96,103.03,49429.0,96.801,96.8292,96.6133,96.679,49429.0
2020-06-05 10:30:00,103.04,103.12,102.89,102.89,43570.0,96.6884,96.7635,96.5477,96.5477,43570.0
2020-06-05 10:35:00,102.9,103.03,102.72,102.96,72076.0,96.557,96.679,96.3881,96.6133,72076.0
2020-06-05 10:40:00,102.94,102.96,102.63,102.64,53195.0,96.5946,96.6133,96.3037,96.3131,53195.0
2020-06-05 10:45:00,102.65,102.82,102.44,102.49,109528.0,96.3225,96.482,96.1254,96.1723,109528.0
2020-06-05 10:50:00,102.48,102.63,102.32,102.5,72454.0,96.1629,96.3037,96.0128,96.1817,72454.0
2020-06-05 10:55:00,102.49,102.57,102.37,102.47,69707.0,96.1723,96.2474,96.0597,96.1535,69707.0
2020-06-05 11:00:00,102.48,102.5,102.22,102.34,92726.0,96.1629,96.1817,95.919,96.0316,92726.0
2020-06-05 11:05:00,102.34,102.36,102.12,102.17,58768.0,96.0316,96.0503,95.8251,95.872,58768.0
2020-06-05 11:10:00,102.17,102.42,102.15,102.34,72433.0,95.872,96.1066,95.8533,96.0316,72433.0
2020-06-05 11:15:00,102.34,102.34,102.24,102.3,64817.0,96.0316,96.0316,95.9377,95.994,64817.0
2020-06-05 11:20:00,102.29,102.57,102.28,102.54,116027.0,95.9846,96.2474,95.9753,96.2192,116027.0
2020-06-05 11:25:00,102.54,102.76,102.51,102.67,91195.0,96.2192,96.4257,96.1911,96.3412,91195.0
2020-06-05 11:30:00,102.66,102.97,102.63,102.87,71357.0,96.3318,96.6227,96.3037,96.5289,71357.0
2020-06-05 11:35:00,102.88,102.89,102.63,102.68,55050.0,96.5383,96.5477,96.3037,96.3506,55050.0
2020-06-05 11:40:00,102.67,102.88,102.63,102.84,117455.0,96.3412,96.5383,96.3037,96.5007,117455.0
2020-06-05 11:45:00,102.84,102.92,102.77,102.87,38896.0,96.5007,96.5758,96.4351,96.5289,38896.0
2020-06-05 11:50:00,102.84,103.0,102.83,102.96,35304.0,96.5007,96.6509,96.4914,96.6133,35304.0
2020-06-05 11:55:00,102.95,102.95,102.81,102.87,31685.0,96.604,96.604,96.4726,96.5289,31685.0
2020-06-05 12:00:00,102.87,102.9,102.54,102.57,67450.0,96.5289,96.557,96.2192,96.2474,67450.0
2020-06-05 12:05:00,102.58,102.65,102.31,102.34,50093.0,96.2568,96.3225,96.0034,96.0316,50093.0
2020-06-05 12:10:00,102.34,102.42,102.26,102.28,58337.0,96.0316,96.1066,95.9565,95.9753,58337.0
2020-06-05 12:15:00,102.29,102.49,102.26,102.47,52229.0,95.9846,96.1723,95.9565,96.1535,52229.0
2020-06-05 12:20:00,102.45,102.57,102.45,102.46,41953.0,96.1348,96.2474,96.1348,96.1442,41953.0
2020-06-05 12:25:00,102.45,102.6,102.44,102.51,54600.0,96.1348,96.2755,96.1254,96.1911,54600.0
2020-06-05 12:30:00,102.51,102.73,102.5,102.69,37513.0,96.1911,96.3975,96.1817,96.36,37513.0
2020-06-05 12:35:00,102.69,102.71,102.59,102.69,31268.0,96.36,96.3788,96.2661,96.36,31268.0
2020-06-05 12:40:00,102.69,102.7,102.44,102.44,38898.0,96.36,96.3694,96.1254,96.1254,38898.0
2020-06-05 12:45:00,102.46,102.55,102.4,102.45,32424.0,96.1442,96.2286,96.0879,96.1348,32424.0
2020-06-05 12:50:00,102.45,102.47,102.29,102.43,34460.0,96.1348,96.1535,95.9846,96.116,34460.0
2020-06-05 12:55:00,102.43,102.54,102.37,102.5,63227.0,96.116,96.2192,96.0597,96.1817,63227.0
2020-06-05 13:00:00,102.51,102.63,102.42,102.57,32384.0,96.1911,96.3037,96.1066,96.2474,32384.0
2020-06-05 13:05:00,102.57,102.66,102.54,102.62,26131.0,96.2474,96.3318,96.2192,96.2943,26131.0
2020-06-05 13:10:00,102.62,102.68,102.48,102.49,31379.0,96.2943,96.3506,96.1629,96.1723,31379.0
2020-06-05 13:15:00,102.48,102.65,102.48,102.65,20730.0,96.1629,96.3225,96.1629,96.3225,20730.0
2020-06-05 13:20:00,102.66,102.85,102.65,102.84,29317.0,96.3318,96.5101,96.3225,96.5007,29317.0
2020-06-05 13:25:00,102.84,103.01,102.78,103.01,32748.0,96.5007,96.6603,96.4444,96.6603,32748.0
2020-06-05 13:30:00,103.01,103.07,102.99,103.01,26538.0,96.6603,96.7166,96.6415,96.6603,26538.0
2020-06-05 13:35:00,103.01,103.07,102.95,102.95,28281.0,96.6603,96.7166,96.604,96.604,28281.0
2020-06-05 13:40:00,102.96,103.07,102.91,103.04,21245.0,96.6133,96.7166,96.5664,96.6884,21245.0
2020-06-05 13:45:00,103.03,103.11,102.92,102.96,23014.0,96.679,96.7541,96.5758,96.6133,23014.0
2020-06-05 13:50:00,102.97,102.99,102.83,102.96,49281.0,96.6227,96.6415,96.4914,96.6133,49281.0
2020-06-05 13:55:00,102.96,102.96,102.89,102.93,29428.0,96.6133,96.6133,96.5477,96.5852,29428.0
2020-06-05 14:00:00,102.93,103.19,102.93,103.19,63008.0,96.5852,96.8292,96.5852,96.8292,63008.0
2020-06-05 14:05:00,103.2,103.23,102.89,102.94,26815.0,96.8385,96.8667,96.5477,96.5946,26815.0
2020-06-05 14:10:00,102.98,103.08,102.98,103.04,54426.0,96.6321,96.7259,96.6321,96.6884,54426.0
2020-06-05 14:15:00,103.05,103.14,103.04,103.13,27050.0,96.6978,96.7822,96.6884,96.7729,27050.0
2020-06-05 14:20:00,103.15,103.36,103.13,103.35,34799.0,96.7916,96.9887,96.7729,96.9793,34799.0
2020-06-05 14:25:00,103.34,103.45,103.31,103.44,38932.0,96.9699,97.0731,96.9418,97.0638,38932.0
2020-06-05 14:30:00,103.43,103.49,103.36,103.37,28452.0,97.0544,97.1107,96.9887,96.9981,28452.0
2020-06-05 14:35:00,103.38,103.54,103.17,103.53,50586.0,97.0075,97.1576,96.8104,97.1482,50586.0
2020-06-05 14:40:00,103.55,103.75,103.55,103.68,33647.0,97.167,97.3546,97.167,97.289,33647.0
2020-06-05 14:45:00,103.68,103.7,103.42,103.52,52681.0,97.289,97.3077,97.045,97.1388,52681.0
2020-06-05 14:50:00,103.52,103.6,103.37,103.39,29397.0,97.1388,97.2139,96.9981,97.0168,29397.0
2020-06-05 14:55:00,103.39,103.51,103.35,103.4,35977.0,97.0168,97.1294,96.9793,97.0262,35977.0
2020-06-05 15:00:00,103.41,103.46,103.3,103.35,44152.0,97.0356,97.0825,96.9324,96.9793,44152.0
2020-06-05 15:05:00,103.36,103.4,103.24,103.34,39075.0,96.9887,97.0262,96.8761,96.9699,39075.0
2020-06-05 15:10:00,103.36,103.36,103.14,103.17,50266.0,96.9887,96.9887,96.7822,96.8104,50266.0
2020-06-05 15:15:00,103.17,103.31,103.1,103.2,71704.0,96.8104,96.9418,96.7447,96.8385,71704.0
2020-06-05 15:20:00,103.18,103.22,103.07,103.18,70575.0,96.8198,96.8573,96.7166,96.8198,70575.0
2020-06-05 15:25:00,103.18,103.49,103.17,103.47,44120.0,96.8198,97.1107,96.8104,97.0919,44120.0
2020-06-05 15:30:00,103.47,103.49,103.05,103.07,95787.0,97.0919,97.1107,96.6978,96.7166,95787.0
2020-06-05 15:35:00,103.08,103.13,102.88,102.94,69038.0,96.7259,96.7729,96.5383,96.5946,69038.0
2020-06-05 15:40:00,102.94,103.0,102.86,102.95,60431.0,96.5946,96.6509,96.5195,96.604,60431.0
2020-06-05 15:45:00,102.96,102.96,102.6,102.73,88979.0,96.6133,96.6133,96.2755,96.3975,88979.0
2020-06-05 15:50:00,102.74,102.93,102.59,102.8,144451.0,96.4069,96.5852,96.2661,96.4632,144451.0
2020-06-05 15:55:00,102.79,102.83,102.3,102.64,515800.0,96.4538,96.4914,95.994,96.3131,515800.0
2020-06-08 09:30:00,103.05,103.8,102.71,103.36,270589.0,96.6978,97.4016,96.3788,96.9887,270589.0
2020-06-08 09:35:00,103.37,103.39,102.92,103.16,74433.0,96.9981,97.0168,96.5758,96.801,74433.0
2020-06-08 09:40:00,103.14,103.58,103.0,103.45,42318.0,96.7822,97.1951,96.6509,97.0731,42318.0
2020-06-08 09:45:00,103.47,103.8,103.35,103.35,73967.0,97.0919,97.4016,96.9793,96.9793,73967.0
2020-06-08 09:50:00,103.34,103.68,103.3,103.44,69851.0,96.9699,97.289,96.9324,97.0638,69851.0
2020-06-08 09:55:00,103.45,103.45,103.12,103.19,33767.0,97.0731,97.0731,96.7635,96.8292,33767.0
2020-06-08 10:00:00,103.2,103.37,103.11,103.3,35855.0,96.8385,96.9981,96.7541,96.9324,35855.0
2020-06-08 10:05:00,103.3,103.37,103.04,103.04,57917.0,96.9324,96.9981,96.6884,96.6884,57917.0
2020-06-08 10:10:00,103.04,103.33,102.99,103.29,52886.0,96.6884,96.9605,96.6415,96.923,52886.0
2020-06-08 10:15:00,103.28,103.35,103.15,103.22,79161.0,96.9136,96.9793,96.7916,96.8573,79161.0
2020-06-08 10:20:00,103.2,103.53,103.16,103.51,51789.0,96.8385,97.1482,96.801,97.1294,51789.0
2020-06-08 10:25:00,103.52,103.68,103.42,103.62,54363.0,97.1388,97.289,97.045,97.2327,54363.0
2020-06-08 10:30:00,103.63,103.96,103.6,103.89,123178.0,97.242,97.5517,97.2139,97.486,123178.0
2020-06-08 10:35:00,103.87,103.88,103.65,103.75,30141.0,97.4672,97.4766,97.2608,97.3546,30141.0
2020-06-08 10:40:00,103.76,104.02,103.75,103.93,143760.0,97.364,97.608,97.3546,97.5235,143760.0
2020-06-08 10:45:00,103.94,103.99,103.79,103.89,67429.0,97.5329,97.5798,97.3922,97.486,67429.0
2020-06-08 10:50:00,103.89,103.95,103.78,103.81,50752.0,97.486,97.5423,97.3828,97.4109,50752.0
2020-06-08 10:55:00,103.81,103.88,103.68,103.74,64742.0,97.4109,97.4766,97.289,97.3453,64742.0
2020-06-08 11:00:00,103.75,103.8,103.64,103.75,44223.0,97.3546,97.4016,97.2514,97.3546,44223.0
2020-06-08 11:05:00,103.73,103.76,103.59,103.75,38297.0,97.3359,97.364,97.2045,97.3546,38297.0
2020-06-08 11:10:00,103.75,103.88,103.75,103.78,35404.0,97.3546,97.4766,97.3546,97.3828,35404.0
2020-06-08 11:15:00,103.78,103.89,103.75,103.84,52537.0,97.3828,97.486,97.3546,97.4391,52537.0
2020-06-08 11:20:00,103.83,103.83,103.61,103.64,44511.0,97.4297,97.4297,97.2233,97.2514,44511.0
2020-06-08 11:25:00,103.64,103.66,103.5,103.57,47202.0,97.2514,97.2702,97.1201,97.1857,47202.0
2020-06-08 11:30:00,103.56,103.62,103.37,103.42,48917.0,97.1764,97.2327,96.9981,97.045,48917.0
2020-06-08 11:35:00,103.41,103.41,103.03,103.05,38149.0,97.0356,97.0356,96.679,96.6978,38149.0
2020-06-08 11:40:00,103.07,103.22,103.05,103.15,44642.0,96.7166,96.8573,96.6978,96.7916,44642.0
2020-06-08 11:45:00,103.15,103.34,103.14,103.27,24296.0,96.7916,96.9699,96.7822,96.9042,24296.0
2020-06-08 11:50:00,103.25,103.28,103.06,103.09,20003.0,96.8855,96.9136,96.7072,96.7353,20003.0
2020-06-08 11:55:00,103.08,103.22,103.08,103.08,20724.0,96.7259,96.8573,96.7259,96.7259,20724.0
2020-06-08 12:00:00,103.08,103.17,103.04,103.08,37021.0,96.7259,96.8104,96.6884,96.7259,37021.0
2020-06-08 12:05:00,103.07,103.11,103.03,103.07,13916.0,96.7166,96.7541,96.679,96.7166,13916.0
2020-06-08 12:10:00,103.06,103.1,102.84,102.84,23117.0,96.7072,96.7447,96.5007,96.5007,23117.0
2020-06-08 12:15:00,102.83,102.99,102.81,102.93,35227.0,96.4914,96.6415,96.4726,96.5852,35227.0
2020-06-08 12:20:00,102.95,103.0,102.9,103.0,18474.0,96.604,96.6509,96.557,96.6509,18474.0
2020-06-08 12:25:00,103.0,103.03,102.96,102.98,22160.0,96.6509,96.679,96.6133,96.6321,22160.0
2020-06-08 12:30:00,102.98,103.03,102.96,103.0,16130.0,96.6321,96.679,96.6133,96.6509,16130.0
2020-06-08 12:35:00,102.98,103.06,102.9,103.03,22079.0,96.6321,96.7072,96.557,96.679,22079.0
2020-06-08 12:40:00,103.04,103.1,103.0,103.08,22722.0,96.6884,96.7447,96.6509,96.7259,22722.0
2020-06-08 12:45:00,103.08,103.23,103.07,103.22,51789.0,96.7259,96.8667,96.7166,96.8573,51789.0
2020-06-08 12:50:00,103.23,103.35,103.2,103.33,60195.0,96.8667,96.9793,96.8385,96.9605,60195.0
2020-06-08 12:55:00,103.32,103.37,103.19,103.21,19965.0,96.9512,96.9981,96.8292,96.8479,19965.0
2020-06-08 13:00:00,103.2,103.29,103.13,103.2,21693.0,96.8385,96.923,96.7729,96.8385,21693.0
2020-06-08 13:05:00,103.18,103.3,103.12,103.29,18381.0,96.8198,96.9324,96.7635,96.923,18381.0
2020-06-08 13:10:00,103.28,103.39,103.25,103.27,34764.0,96.9136,97.0168,96.8855,96.9042,34764.0
2020-06-08 13:15:00,103.27,103.47,103.2,103.43,47997.0,96.9042,97.0919,96.8385,97.0544,47997.0
2020-06-08 13:20:00,103.44,103.54,103.39,103.41,31500.0,97.0638,97.1576,97.0168,97.0356,31500.0
2020-06-08 13:25:00,103.41,103.46,103.32,103.39,26577.0,97.0356,97.0825,96.9512,97.0168,26577.0
2020-06-08 13:30:00,103.39,103.58,103.32,103.55,36993.0,97.0168,97.1951,96.9512,97.167,36993.0
2020-06-08 13:35:00,103.58,103.62,103.44,103.57,40770.0,97.1951,97.2327,97.0638,97.1857,40770.0
2020-06-08 13:40:00,103.55,103.55,103.4,103.4,25131.0,97.167,97.167,97.0262,97.0262,25131.0
2020-06-08 13:45:00,103.41,103.54,103.37,103.52,33567.0,97.0356,97.1576,96.9981,97.1388,33567.0
2020-06-08 13:50:00,103.53,103.55,103.48,103.53,26101.0,97.1482,97.167,97.1013,97.1482,26101.0
2020-06-08 13:55:00,103.52,103.55,103.42,103.43,29454.0,97.1388,97.167,97.045,97.0544,29454.0
2020-06-08 14:00:00,103.41,103.51,103.4,103.51,30815.0,97.0356,97.1294,97.0262,97.1294,30815.0
2020-06-08 14:05:00,103.51,103.56,103.46,103.56,26591.0,97.1294,97.1764,97.0825,97.1764,26591.0
2020-06-08 14:10:00,103.57,103.59,103.54,103.57,21815.0,97.1857,97.2045,97.1576,97.1857,21815.0
2020-06-08 14:15:00,103.57,103.59,103.5,103.52,23531.0,97.1857,97.2045,97.1201,97.1388,23531.0
2020-06-08 14:20:00,103.53,103.67,103.51,103.65,24798.0,97.1482,97.2796,97.1294,97.2608,24798.0
2020-06-08 14:25:00,103.63,103.75,103.62,103.74,32481.0,97.242,97.3546,97.2327,97.3453,32481.0
2020-06-08 14:30:00,103.73,103.79,103.66,103.78,37891.0,97.3359,97.3922,97.2702,97.3828,37891.0
2020-06-08 14:35:00,103.8,103.8,103.7,103.74,50735.0,97.4016,97.4016,97.3077,97.3453,50735.0
2020-06-08 14:40:00,103.75,103.77,103.67,103.67,16200.0,97.3546,97.3734,97.2796,97.2796,16200.0
2020-06-08 14:45:00,103.66,103.81,103.63,103.77,44954.0,97.2702,97.4109,97.242,97.3734,44954.0
2020-06-08 14:50:00,103.76,103.8,103.69,103.8,23707.0,97.364,97.4016,97.2983,97.4016,23707.0
2020-06-08 14:55:00,103.79,103.95,103.78,103.92,30843.0,97.3922,97.5423,97.3828,97.5142,30843.0
2020-06-08 15:00:00,103.9,103.9,103.78,103.8,29537.0,97.4954,97.4954,97.3828,97.4016,29537.0
2020-06-08 15:05:00,103.81,103.83,103.74,103.78,20582.0,97.4109,97.4297,97.3453,97.3828,20582.0
2020-06-08 15:10:00,103.78,103.88,103.73,103.87,27538.0,97.3828,97.4766,97.3359,97.4672,27538.0
2020-06-08 15:15:00,103.87,103.87,103.8,103.86,26587.0,97.4672,97.4672,97.4016,97.4579,26587.0
2020-06-08 15:20:00,103.87,103.89,103.75,103.86,29647.0,97.4672,97.486,97.3546,97.4579,29647.0
2020-06-08 15:25:00,103.86,103.92,103.78,103.9,47697.0,97.4579,97.5142,97.3828,97.4954,47697.0
2020-06-08 15:30:00,103.9,104.01,103.88,103.91,82489.0,97.4954,97.5986,97.4766,97.5048,82489.0
2020-06-08 15:35:00,103.91,104.0,103.89,103.95,34274.0,97.5048,97.5892,97.486,97.5423,34274.0
2020-06-08 15:40:00,103.93,104.08,103.92,104.05,52236.0,97.5235,97.6643,97.5142,97.6362,52236.0
2020-06-08 15:45:00,104.05,104.09,103.92,104.08,70390.0,97.6362,97.6737,97.5142,97.6643,70390.0
2020-06-08 15:50:00,104.11,104.24,104.03,104.05,161741.0,97.6925,97.8144,97.6174,97.6362,161741.0
2020-06-08 15:55:00,104.04,104.3,103.98,104.29,225194.0,97.6268,97.8707,97.5705,97.8614,225194.0
2020-06-09 09:30:00,102.82,103.4,102.52,102.74,242148.0,96.482,97.0262,96.2005,96.4069,242148.0
2020-06-09 09:35:00,102.75,103.04,102.57,102.61,84184.0,96.4163,96.6884,96.2474,96.2849,84184.0
2020-06-09 09:40:00,102.64,102.92,102.5,102.55,39722.0,96.3131,96.5758,96.1817,96.2286,39722.0
2020-06-09 09:45:00,102.57,102.71,102.51,102.62,54369.0,96.2474,96.3788,96.1911,96.2943,54369.0
2020-06-09 09:50:00,102.62,102.86,102.55,102.82,38047.0,96.2943,96.5195,96.2286,96.482,38047.0
2020-06-09 09:55:00,102.8,103.04,102.79,102.93,46811.0,96.4632,96.6884,96.4538,96.5852,46811.0
2020-06-09 10:00:00,102.96,103.07,102.64,103.03,68109.0,96.6133,96.7166,96.3131,96.679,68109.0
2020-06-09 10:05:00,103.02,103.11,102.7,102.72,62824.0,96.6696,96.7541,96.3694,96.3881,62824.0
2020-06-09 10:10:00,102.73,102.75,102.43,102.63,69758.0,96.3975,96.4163,96.116,96.3037,69758.0
2020-06-09 10:15:00,102.66,103.06,102.63,103.02,48134.0,96.3318,96.7072,96.3037,96.6696,48134.0
2020-06-09 10:20:00,103.02,103.07,102.86,102.89,47635.0,96.6696,96.7166,96.5195,96.5477,47635.0
2020-06-09 10:25:00,102.88,103.07,102.85,103.04,36304.0,96.5383,96.7166,96.5101,96.6884,36304.0
2020-06-09 10:30:00,103.02,103.19,103.0,103.08,43702.0,96.6696,96.8292,96.6509,96.7259,43702.0
2020-06-09 10:35:00,103.07,103.18,103.0,103.08,30328.0,96.7166,96.8198,96.6509,96.7259,30328.0
2020-06-09 10:40:00,103.08,103.2,103.05,103.18,25380.0,96.7259,96.8385,96.6978,96.8198,25380.0
2020-06-09 10:45:00,103.19,103.44,103.17,103.37,44270.0,96.8292,97.0638,96.8104,96.9981,44270.0
2020-06-09 10:50:00,103.37,103.56,103.27,103.54,42727.0,96.9981,97.1764,96.9042,97.1576,42727.0
2020-06-09 10:55:00,103.56,103.57,103.46,103.49,47589.0,97.1764,97.1857,97.0825,97.1107,47589.0
2020-06-09 11:00:00,103.49,103.76,103.43,103.76,59040.0,97.1107,97.364,97.0544,97.364,59040.0
2020-06-09 11:05:00,103.77,103.77,103.52,103.63,37449.0,97.3734,97.3734,97.1388,97.242,37449.0
2020-06-09 11:10:00,103.64,103.73,103.42,103.47,32027.0,97.2514,97.3359,97.045,97.0919,32027.0
2020-06-09 11:15:00,103.46,103.46,103.34,103.4,28336.0,97.0825,97.0825,96.9699,97.0262,28336.0
2020-06-09 11:20:00,103.39,103.47,103.32,103.43,26621.0,97.0168,97.0919,96.9512,97.0544,26621.0
2020-06-09 11:25:00,103.41,103.48,103.26,103.31,34394.0,97.0356,97.1013,96.8948,96.9418,34394.0
2020-06-09 11:30:00,103.31,103.36,103.23,103.28,37411.0,96.9418,96.9887,96.8667,96.9136,37411.0
2020-06-09 11:35:00,103.29,103.32,103.14,103.22,46424.0,96.923,96.9512,96.7822,96.8573,46424.0
2020-06-09 11:40:00,103.23,103.24,103.09,103.1,45777.0,96.8667,96.8761,96.7353,96.7447,45777.0
2020-06-09 11:45:00,103.11,103.15,102.94,102.96,22839.0,96.7541,96.7916,96.5946,96.6133,22839.0
2020-06-09 11:50:00,102.95,103.01,102.93,102.98,44455.0,96.604,96.6603,96.5852,96.6321,44455.0
2020-06-09 11:55:00,102.97,103.04,102.94,102.94,20618.0,96.6227,96.6884,96.5946,96.5946,20618.0
2020-06-09 12:00:00,102.95,103.0,102.83,102.83,25603.0,96.604,96.6509,96.4914,96.4914,25603.0
2020-06-09 12:05:00,102.83,102.92,102.79,102.92,17891.0,96.4914,96.5758,96.4538,96.5758,17891.0
2020-06-09 12:10:00,102.92,102.97,102.88,102.96,21589.0,96.5758,96.6227,96.5383,96.6133,21589.0
2020-06-09 12:15:00,102.97,103.02,102.88,102.92,31362.0,96.6227,96.6696,96.5383,96.5758,31362.0
2020-06-09 12:20:00,102.93,103.04,102.91,102.99,20786.0,96.5852,96.6884,96.5664,96.6415,20786.0
2020-06-09 12:25:00,102.98,103.02,102.92,103.0,37071.0,96.6321,96.6696,96.5758,96.6509,37071.0
2020-06-09 12:30:00,103.0,103.18,102.97,102.97,22216.0,96.6509,96.8198,96.6227,96.6227,22216.0
2020-06-09 12:35:00,102.96,103.2,102.96,103.17,18418.0,96.6133,96.8385,96.6133,96.8104,18418.0
2020-06-09 12:40:00,103.14,103.16,103.04,103.07,38471.0,96.7822,96.801,96.6884,96.7166,38471.0
2020-06-09 12:45:00,103.06,103.12,103.02,103.05,13598.0,96.7072,96.7635,96.6696,96.6978,13598.0
2020-06-09 12:50:00,103.06,103.1,103.0,103.04,16258.0,96.7072,96.7447,96.6509,96.6884,16258.0
2020-06-09 12:55:00,103.04,103.07,102.96,103.06,19561.0,96.6884,96.7166,96.6133,96.7072,19561.0
2020-06-09 13:00:00,103.04,103.23,103.04,103.16,25361.0,96.6884,96.8667,96.6884,96.801,25361.0
2020-06-09 13:05:00,103.15,103.16,103.02,103.05,18429.0,96.7916,96.801,96.6696,96.6978,18429.0
2020-06-09 13:10:00,103.04,103.07,102.98,103.02,19258.0,96.6884,96.7166,96.6321,96.6696,19258.0
2020-06-09 13:15:00,103.02,103.11,102.99,103.01,16753.0,96.6696,96.7541,96.6415,96.6603,16753.0
2020-06-09 13:20:00,103.03,103.16,102.98,103.12,32561.0,96.679,96.801,96.6321,96.7635,32561.0
2020-06-09 13:25:00,103.12,103.14,102.98,102.98,28522.0,96.7635,96.7822,96.6321,96.6321,28522.0
2020-06-09 13:30:00,102.97,103.19,102.95,103.18,27644.0,96.6227,96.8292,96.604,96.8198,27644.0
2020-06-09 13:35:00,103.19,103.42,103.17,103.41,46435.0,96.8292,97.045,96.8104,97.0356,46435.0
2020-06-09 13:40:00,103.41,103.48,103.31,103.4,21772.0,97.0356,97.1013,96.9418,97.0262,21772.0
2020-06-09 13:45:00,103.38,103.41,103.29,103.38,15055.0,97.0075,97.0356,96.923,97.0075,15055.0
2020-06-09 13:50:00,103.36,103.37,103.14,103.18,16149.0,96.9887,96.9981,96.7822,96.8198,16149.0
2020-06-09 13:55:00,103.17,103.19,103.02,103.04,20886.0,96.8104,96.8292,96.6696,96.6884,20886.0
2020-06-09 14:00:00,103.04,103.11,102.87,102.97,24851.0,96.6884,96.7541,96.5289,96.6227,24851.0
2020-06-09 14:05:00,102.92,103.02,102.91,102.92,18254.0,96.5758,96.6696,96.5664,96.5758,18254.0
2020-06-09 14:10:00,102.93,103.06,102.92,103.0,17050.0,96.5852,96.7072,96.5758,96.6509,17050.0
2020-06-09 14:15:00,103.01,103.02,102.88,102.88,22931.0,96.6603,96.6696,96.5383,96.5383,22931.0
2020-06-09 14:20:00,102.86,102.9,102.79,102.89,19208.0,96.5195,96.557,96.4538,96.5477,19208.0
2020-06-09 14:25:00,102.88,102.9,102.79,102.79,30068.0,96.5383,96.557,96.4538,96.4538,30068.0
2020-06-09 14:30:00,102.79,102.91,102.77,102.81,33334.0,96.4538,96.5664,96.4351,96.4726,33334.0
2020-06-09 14:35:00,102.81,102.86,102.72,102.86,30873.0,96.4726,96.5195,96.3881,96.5195,30873.0
2020-06-09 14:40:00,102.84,102.9,102.76,102.88,91051.0,96.5007,96.557,96.4257,96.5383,91051.0
2020-06-09 14:45:00,102.88,102.95,102.77,102.91,61491.0,96.5383,96.604,96.4351,96.5664,61491.0
2020-06-09 14:50:00,102.92,102.95,102.8,102.83,58209.0,96.5758,96.604,96.4632,96.4914,58209.0
2020-06-09 14:55:00,102.83,102.88,102.8,102.84,35453.0,96.4914,96.5383,96.4632,96.5007,35453.0
2020-06-09 15:00:00,102.84,102.87,102.66,102.72,28270.0,96.5007,96.5289,96.3318,96.3881,28270.0
2020-06-09 15:05:00,102.73,102.76,102.63,102.75,29011.0,96.3975,96.4257,96.3037,96.4163,29011.0
2020-06-09 15:10:00,102.75,102.86,102.7,102.84,31653.0,96.4163,96.5195,96.3694,96.5007,31653.0
2020-06-09 15:15:00,102.85,102.96,102.8,102.92,70790.0,96.5101,96.6133,96.4632,96.5758,70790.0
2020-06-09 15:20:00,102.93,103.02,102.83,102.89,90166.0,96.5852,96.6696,96.4914,96.5477,90166.0
2020-06-09 15:25:00,102.88,103.09,102.88,103.05,36901.0,96.5383,96.7353,96.5383,96.6978,36901.0
2020-06-09 15:30:00,103.04,103.04,102.82,102.84,44686.0,96.6884,96.6884,96.482,96.5007,44686.0
2020-06-09 15:35:00,102.86,103.09,102.82,103.04,54465.0,96.5195,96.7353,96.482,96.6884,54465.0
2020-06-09 15:40:00,103.04,103.14,102.9,102.9,62803.0,96.6884,96.7822,96.557,96.557,62803.0
2020-06-09 15:45:00,102.91,102.94,102.77,102.8,77985.0,96.5664,96.5946,96.4351,96.4632,77985.0
2020-06-09 15:50:00,102.79,102.85,102.64,102.72,120679.0,96.4538,96.5101,96.3131,96.3881,120679.0
2020-06-09 15:55:00,102.74,102.88,102.5,102.63,461914.0,96.4069,96.5383,96.1817,96.3037,461914.0
2020-06-10 09:30:00,103.0,103.0,102.6,102.62,127237.0,96.6509,96.6509,96.2755,96.2943,127237.0
2020-06-10 09:35:00,102.61,102.85,102.43,102.71,30636.0,96.2849,96.5101,96.116,96.3788,30636.0
2020-06-10 09:40:00,102.66,102.76,102.38,102.38,64895.0,96.3318,96.4257,96.0691,96.0691,64895.0
2020-06-10 09:45:00,102.4,102.65,102.3,102.51,71893.0,96.0879,96.3225,95.994,96.1911,71893.0
2020-06-10 09:50:00,102.52,102.65,102.36,102.51,52417.0,96.2005,96.3225,96.0503,96.1911,52417.0
2020-06-10 09:55:00,102.52,102.73,102.37,102.73,65408.0,96.2005,96.3975,96.0597,96.3975,65408.0
2020-06-10 10:00:00,102.75,102.76,102.41,102.46,83216.0,96.4163,96.4257,96.0972,96.1442,83216.0
2020-06-10 10:05:00,102.46,102.63,102.41,102.62,43874.0,96.1442,96.3037,96.0972,96.2943,43874.0
2020-06-10 10:10:00,102.57,102.71,102.34,102.42,40862.0,96.2474,96.3788,96.0316,96.1066,40862.0
2020-06-10 10:15:00,102.41,102.58,102.35,102.4,29977.0,96.0972,96.2568,96.0409,96.0879,29977.0
2020-06-10 10:20:00,102.37,102.57,102.37,102.57,39929.0,96.0597,96.2474,96.0597,96.2474,39929.0
2020-06-10 10:25:00,102.58,102.79,102.56,102.64,37530.0,96.2568,96.4538,96.238,96.3131,37530.0
2020-06-10 10:30:00,102.63,102.79,102.51,102.78,44073.0,96.3037,96.4538,96.1911,96.4444,44073.0
2020-06-10 10:35:00,102.78,102.97,102.77,102.93,25103.0,96.4444,96.6227,96.4351,96.5852,25103.0
2020-06-10 10:40:00,102.95,102.98,102.73,102.75,79110.0,96.604,96.6321,96.3975,96.4163,79110.0
2020-06-10 10:45:00,102.78,102.99,102.78,102.93,28311.0,96.4444,96.6415,96.4444,96.5852,28311.0
2020-06-10 10:50:00,102.94,102.99,102.64,102.64,42638.0,96.5946,96.6415,96.3131,96.3131,42638.0
2020-06-10 10:55:00,102.64,102.66,102.47,102.61,26497.0,96.3131,96.3318,96.1535,96.2849,26497.0
2020-06-10 11:00:00,102.61,102.7,102.55,102.62,39080.0,96.2849,96.3694,96.2286,96.2943,39080.0
2020-06-10 11:05:00,102.59,102.77,102.55,102.57,36418.0,96.2661,96.4351,96.2286,96.2474,36418.0
2020-06-10 11:10:00,102.57,102.64,102.4,102.58,37061.0,96.2474,96.3131,96.0879,96.2568,37061.0
2020-06-10 11:15:00,102.57,102.64,102.46,102.57,60877.0,96.2474,96.3131,96.1442,96.2474,60877.0
2020-06-10 11:20:00,102.59,102.72,102.56,102.63,31315.0,96.2661,96.3881,96.238,96.3037,31315.0
2020-06-10 11:25:00,102.63,102.76,102.58,102.61,31155.0,96.3037,96.4257,96.2568,96.2849,31155.0
2020-06-10 11:30:00,102.59,102.67,102.45,102.45,30142.0,96.2661,96.3412,96.1348,96.1348,30142.0
2020-06-10 11:35:00,102.44,102.44,102.23,102.41,35084.0,96.1254,96.1254,95.9283,96.0972,35084.0
2020-06-10 11:40:00,102.41,102.58,102.37,102.41,36907.0,96.0972,96.2568,96.0597,96.0972,36907.0
2020-06-10 11:45:00,102.44,102.45,102.28,102.34,19171.0,96.1254,96.1348,95.9753,96.0316,19171.0
2020-06-10 11:50:00,102.35,102.51,102.35,102.45,30320.0,96.0409,96.1911,96.0409,96.1348,30320.0
2020-06-10 11:55:00,102.44,102.48,102.39,102.46,21226.0,96.1254,96.1629,96.0785,96.1442,21226.0
2020-06-10 12:00:00,102.48,102.57,102.41,102.52,28581.0,96.1629,96.2474,96.0972,96.2005,28581.0
2020-06-10 12:05:00,102.53,102.53,102.37,102.44,20166.0,96.2098,96.2098,96.0597,96.1254,20166.0
2020-06-10 12:10:00,102.44,102.55,102.44,102.45,12940.0,96.1254,96.2286,96.1254,96.1348,12940.0
2020-06-10 12:15:00,102.45,102.61,102.39,102.61,20644.0,96.1348,96.2849,96.0785,96.2849,20644.0
2020-06-10 12:20:00,102.61,102.84,102.61,102.82,14463.0,96.2849,96.5007,96.2849,96.482,14463.0
2020-06-10 12:25:00,102.81,102.88,102.72,102.85,11184.0,96.4726,96.5383,96.3881,96.5101,11184.0
2020-06-10 12:30:00,102.85,102.93,102.75,102.92,70160.0,96.5101,96.5852,96.4163,96.5758,70160.0
2020-06-10 12:35:00,102.92,102.99,102.88,102.95,26990.0,96.5758,96.6415,96.5383,96.604,26990.0
2020-06-10 12:40:00,102.96,103.06,102.93,103.01,36643.0,96.6133,96.7072,96.5852,96.6603,36643.0
2020-06-10 12:45:00,103.01,103.08,102.96,102.98,43315.0,96.6603,96.7259,96.6133,96.6321,43315.0
2020-06-10 12:50:00,102.98,103.04,102.89,103.02,35607.0,96.6321,96.6884,96.5477,96.6696,35607.0
2020-06-10 12:55:00,103.03,103.15,103.02,103.02,37356.0,96.679,96.7916,96.6696,96.6696,37356.0
2020-06-10 13:00:00,103.01,103.11,102.91,102.96,32901.0,96.6603,96.7541,96.5664,96.6133,32901.0
2020-06-10 13:05:00,102.96,103.03,102.85,102.94,28419.0,96.6133,96.679,96.5101,96.5946,28419.0
2020-06-10 13:10:00,102.92,102.92,102.65,102.68,29821.0,96.5758,96.5758,96.3225,96.3506,29821.0
2020-06-10 13:15:00,102.69,102.85,102.68,102.73,35417.0,96.36,96.5101,96.3506,96.3975,35417.0
2020-06-10 13:20:00,102.72,102.73,102.61,102.64,19767.0,96.3881,96.3975,96.2849,96.3131,19767.0
2020-06-10 13:25:00,102.63,102.64,102.46,102.47,29883.0,96.3037,96.3131,96.1442,96.1535,29883.0
2020-06-10 13:30:00,102.47,102.55,102.46,102.48,15362.0,96.1535,96.2286,96.1442,96.1629,15362.0
2020-06-10 13:35:00,102.47,102.53,102.41,102.48,12240.0,96.1535,96.2098,96.0972,96.1629,12240.0
2020-06-10 13:40:00,102.47,102.47,102.3,102.31,18122.0,96.1535,96.1535,95.994,96.0034,18122.0
2020-06-10 13:45:00,102.3,102.48,102.3,102.45,11742.0,95.994,96.1629,95.994,96.1348,11742.0
2020-06-10 13:50:00,102.39,102.45,102.34,102.41,26805.0,96.0785,96.1348,96.0316,96.0972,26805.0
2020-06-10 13:55:00,102.41,102.48,102.39,102.42,13738.0,96.0972,96.1629,96.0785,96.1066,13738.0
2020-06-10 14:00:00,102.37,102.85,102.13,102.71,98817.0,96.0597,96.5101,95.8345,96.3788,98817.0
2020-06-10 14:05:00,102.71,102.94,102.57,102.69,61971.0,96.3788,96.5946,96.2474,96.36,61971.0
2020-06-10 14:10:00,102.73,102.86,102.72,102.79,26292.0,96.3975,96.5195,96.3881,96.4538,26292.0
2020-06-10 14:15:00,102.79,103.04,102.79,102.81,55111.0,96.4538,96.6884,96.4538,96.4726,55111.0
2020-06-10 14:20:00,102.8,102.86,102.49,102.56,69323.0,96.4632,96.5195,96.1723,96.238,69323.0
2020-06-10 14:25:00,102.55,102.62,102.49,102.61,44516.0,96.2286,96.2943,96.1723,96.2849,44516.0
2020-06-10 14:30:00,102.62,102.68,102.33,102.34,27455.0,96.2943,96.3506,96.0222,96.0316,27455.0
2020-06-10 14:35:00,102.35,102.5,102.26,102.27,27687.0,96.0409,96.1817,95.9565,95.9659,27687.0
2020-06-10 14:40:00,102.24,102.39,101.86,102.39,47760.0,95.9377,96.0785,95.5811,96.0785,47760.0
2020-06-10 14:45:00,102.39,102.5,102.06,102.06,61159.0,96.0785,96.1817,95.7688,95.7688,61159.0
2020-06-10 14:50:00,102.04,102.15,101.71,101.82,24847.0,95.7501,95.8533,95.4404,95.5436,24847.0
2020-06-10 14:55:00,101.81,102.12,101.73,102.02,37612.0,95.5342,95.8251,95.4592,95.7313,37612.0
2020-06-10 15:00:00,101.99,102.08,101.79,101.83,33042.0,95.7031,95.7876,95.5155,95.553,33042.0
2020-06-10 15:05:00,101.86,102.37,101.86,102.27,31893.0,95.5811,96.0597,95.5811,95.9659,31893.0
2020-06-10 15:10:00,102.29,102.47,102.18,102.43,33385.0,95.9846,96.1535,95.8814,96.116,33385.0
2020-06-10 15:15:00,102.43,102.51,102.27,102.49,17949.0,96.116,96.1911,95.9659,96.1723,17949.0
2020-06-10 15:20:00,102.47,102.49,102.25,102.42,37913.0,96.1535,96.1723,95.9471,96.1066,37913.0
2020-06-10 15:25:00,102.42,102.75,102.3,102.71,40329.0,96.1066,96.4163,95.994,96.3788,40329.0
2020-06-10 15:30:00,102.71,102.85,102.66,102.7,290071.0,96.3788,96.5101,96.3318,96.3694,290071.0
2020-06-10 15:35:00,102.68,102.79,102.56,102.71,43996.0,96.3506,96.4538,96.238,96.3788,43996.0
2020-06-10 15:40:00,102.69,102.7,102.45,102.49,48302.0,96.36,96.3694,96.1348,96.1723,48302.0
2020-06-10 15:45:00,102.49,102.49,102.08,102.32,49050.0,96.1723,96.1723,95.7876,96.0128,49050.0
2020-06-10 15:50:00,102.3,102.49,102.24,102.41,73882.0,95.994,96.1723,95.9377,96.0972,73882.0
2020-06-10 15:55:00,102.41,102.46,102.1,102.11,192282.0,96.0972,96.1442,95.8064,95.8157,192282.0
2020-06-11 09:30:00,98.38,98.99,97.84,98.49,290956.0,92.3157,92.8881,91.8089,92.4189,290956.0
2020-06-11 09:35:00,98.49,98.61,98.16,98.31,97115.0,92.4189,92.5315,92.1092,92.25,97115.0
2020-06-11 09:40:00,98.29,98.35,98.02,98.16,102423.0,92.2312,92.2875,91.9779,92.1092,102423.0
2020-06-11 09:45:00,98.16,98.75,98.13,98.71,167416.0,92.1092,92.6629,92.0811,92.6253,167416.0
2020-06-11 09:50:00,98.69,98.86,98.48,98.75,94133.0,92.6066,92.7661,92.4095,92.6629,94133.0
2020-06-11 09:55:00,98.74,98.92,98.64,98.82,89000.0,92.6535,92.8224,92.5596,92.7285,89000.0
2020-06-11 10:00:00,98.84,98.89,98.29,98.33,122072.0,92.7473,92.7942,92.2312,92.2687,122072.0
2020-06-11 10:05:00,98.33,98.62,98.33,98.53,74716.0,92.2687,92.5409,92.2687,92.4564,74716.0
2020-06-11 10:10:00,98.53,98.85,98.46,98.74,116046.0,92.4564,92.7567,92.3907,92.6535,116046.0
2020-06-11 10:15:00,98.74,98.85,98.53,98.59,66340.0,92.6535,92.7567,92.4564,92.5127,66340.0
2020-06-11 10:20:00,98.61,98.72,98.3,98.31,88868.0,92.5315,92.6347,92.2406,92.25,88868.0
2020-06-11 10:25:00,98.31,98.31,97.97,98.06,167046.0,92.25,92.25,91.9309,92.0154,167046.0
2020-06-11 10:30:00,98.05,98.49,98.02,98.38,165387.0,92.006,92.4189,91.9779,92.3157,165387.0
2020-06-11 10:35:00,98.36,98.58,98.28,98.44,64289.0,92.2969,92.5033,92.2218,92.372,64289.0
2020-06-11 10:40:00,98.43,98.48,98.21,98.23,72733.0,92.3626,92.4095,92.1561,92.1749,72733.0
2020-06-11 10:45:00,98.23,98.3,98.02,98.05,62543.0,92.1749,92.2406,91.9779,92.006,62543.0
2020-06-11 10:50:00,98.05,98.22,97.98,97.98,89486.0,92.006,92.1655,91.9403,91.9403,89486.0
2020-06-11 10:55:00,97.98,97.99,97.81,97.88,80587.0,91.9403,91.9497,91.7808,91.8465,80587.0
2020-06-11 11:00:00,97.88,97.91,97.65,97.72,63499.0,91.8465,91.8746,91.6307,91.6963,63499.0
2020-06-11 11:05:00,97.73,97.88,97.65,97.69,69993.0,91.7057,91.8465,91.6307,91.6682,69993.0
2020-06-11 11:10:00,97.69,97.7,97.48,97.48,60254.0,91.6682,91.6776,91.4711,91.4711,60254.0
2020-06-11 11:15:00,97.48,97.67,97.47,97.6,55741.0,91.4711,91.6494,91.4618,91.5837,55741.0
2020-06-11 11:20:00,97.59,97.67,97.45,97.61,70508.0,91.5744,91.6494,91.443,91.5931,70508.0
2020-06-11 11:25:00,97.62,97.64,97.33,97.35,109022.0,91.6025,91.6213,91.3304,91.3492,109022.0
2020-06-11 11:30:00,97.35,97.62,97.22,97.23,78207.0,91.3492,91.6025,91.2272,91.2365,78207.0
2020-06-11 11:35:00,97.24,97.38,97.14,97.15,60458.0,91.2459,91.3773,91.1521,91.1615,60458.0
2020-06-11 11:40:00,97.16,97.29,97.1,97.29,56073.0,91.1709,91.2929,91.1146,91.2929,56073.0
2020-06-11 11:45:00,97.29,97.33,97.03,97.26,63547.0,91.2929,91.3304,91.0489,91.2647,63547.0
2020-06-11 11:50:00,97.27,97.37,97.17,97.35,75300.0,91.2741,91.3679,91.1802,91.3492,75300.0
2020-06-11 11:55:00,97.34,97.48,97.22,97.44,65951.0,91.3398,91.4711,91.2272,91.4336,65951.0
2020-06-11 12:00:00,97.44,97.44,97.08,97.08,63948.0,91.4336,91.4336,91.0958,91.0958,63948.0
2020-06-11 12:05:00,97.06,97.14,96.83,96.9,69367.0,91.077,91.1521,90.8612,90.9269,69367.0
2020-06-11 12:10:00,96.91,97.09,96.89,97.0,87169.0,90.9363,91.1052,90.9175,91.0207,87169.0
2020-06-11 12:15:00,97.02,97.03,96.58,96.62,125794.0,91.0395,91.0489,90.6266,90.6642,125794.0
2020-06-11 12:20:00,96.61,96.79,96.52,96.55,129654.0,90.6548,90.8237,90.5703,90.5985,129654.0
2020-06-11 12:25:00,96.53,96.61,96.34,96.51,113871.0,90.5797,90.6548,90.4014,90.5609,113871.0
2020-06-11 12:30:00,96.49,96.89,96.48,96.72,121861.0,90.5422,90.9175,90.5328,90.758,121861.0
2020-06-11 12:35:00,96.72,96.79,96.59,96.6,61052.0,90.758,90.8237,90.636,90.6454,61052.0
2020-06-11 12:40:00,96.6,96.69,96.36,96.38,69524.0,90.6454,90.7298,90.4202,90.4389,69524.0
2020-06-11 12:45:00,96.38,96.51,96.1,96.2,102801.0,90.4389,90.5609,90.1762,90.27,102801.0
2020-06-11 12:50:00,96.2,96.26,95.94,95.94,113118.0,90.27,90.3263,90.0261,90.0261,113118.0
2020-06-11 12:55:00,95.95,96.32,95.91,96.15,69097.0,90.0355,90.3826,89.9979,90.2231,69097.0
2020-06-11 13:00:00,96.15,96.53,96.1,96.52,86113.0,90.2231,90.5797,90.1762,90.5703,86113.0
2020-06-11 13:05:00,96.53,96.53,96.28,96.37,62644.0,90.5797,90.5797,90.3451,90.4296,62644.0
2020-06-11 13:10:00,96.35,96.47,96.18,96.45,50699.0,90.4108,90.5234,90.2513,90.5046,50699.0
2020-06-11 13:15:00,96.45,96.6,96.36,96.44,50495.0,90.5046,90.6454,90.4202,90.4952,50495.0
2020-06-11 13:20:00,96.44,96.57,96.41,96.52,36184.0,90.4952,90.6172,90.4671,90.5703,36184.0
2020-06-11 13:25:00,96.52,96.54,96.26,96.28,56608.0,90.5703,90.5891,90.3263,90.3451,56608.0
2020-06-11 13:30:00,96.29,96.46,96.18,96.35,49060.0,90.3545,90.514,90.2513,90.4108,49060.0
2020-06-11 13:35:00,96.35,96.38,96.07,96.1,56256.0,90.4108,90.4389,90.1481,90.1762,56256.0
2020-06-11 13:40:00,96.12,96.19,95.94,95.96,37877.0,90.195,90.2607,90.0261,90.0448,37877.0
2020-06-11 13:45:00,95.96,96.26,95.95,96.22,43798.0,90.0448,90.3263,90.0355,90.2888,43798.0
2020-06-11 13:50:00,96.2,96.38,96.12,96.36,59246.0,90.27,90.4389,90.195,90.4202,59246.0
2020-06-11 13:55:00,96.39,96.52,96.28,96.35,32180.0,90.4483,90.5703,90.3451,90.4108,32180.0
2020-06-11 14:00:00,96.34,96.36,96.0,96.07,56628.0,90.4014,90.4202,90.0824,90.1481,56628.0
2020-06-11 14:05:00,96.07,96.3,96.0,96.01,67604.0,90.1481,90.3639,90.0824,90.0918,67604.0
2020-06-11 14:10:00,96.0,96.1,95.78,96.05,61353.0,90.0824,90.1762,89.8759,90.1293,61353.0
2020-06-11 14:15:00,96.06,96.11,95.91,95.96,54644.0,90.1387,90.1856,89.9979,90.0448,54644.0
2020-06-11 14:20:00,95.97,96.21,95.91,96.17,63023.0,90.0542,90.2794,89.9979,90.2419,63023.0
2020-06-11 14:25:00,96.17,96.36,96.16,96.3,53258.0,90.2419,90.4202,90.2325,90.3639,53258.0
2020-06-11 14:30:00,96.3,96.35,95.92,95.96,68197.0,90.3639,90.4108,90.0073,90.0448,68197.0
2020-06-11 14:35:00,95.96,96.0,95.74,95.8,36892.0,90.0448,90.0824,89.8384,89.8947,36892.0
2020-06-11 14:40:00,95.8,95.9,95.5,95.67,84214.0,89.8947,89.9885,89.6132,89.7727,84214.0
2020-06-11 14:45:00,95.65,95.87,95.65,95.77,56959.0,89.7539,89.9604,89.7539,89.8665,56959.0
2020-06-11 14:50:00,95.75,95.87,95.49,95.54,53064.0,89.8478,89.9604,89.6038,89.6507,53064.0
2020-06-11 14:55:00,95.53,95.67,95.36,95.57,60071.0,89.6413,89.7727,89.4818,89.6789,60071.0
2020-06-11 15:00:00,95.58,95.84,95.44,95.74,71626.0,89.6883,89.9322,89.5569,89.8384,71626.0
2020-06-11 15:05:00,95.74,95.9,95.66,95.81,82890.0,89.8384,89.9885,89.7633,89.9041,82890.0
2020-06-11 15:10:00,95.82,95.96,95.66,95.7,65676.0,89.9135,90.0448,89.7633,89.8009,65676.0
2020-06-11 15:15:00,95.68,95.89,95.41,95.58,101178.0,89.7821,89.9792,89.5287,89.6883,101178.0
2020-06-11 15:20:00,95.58,95.62,95.29,95.3,77702.0,89.6883,89.7258,89.4161,89.4255,77702.0
2020-06-11 15:25:00,95.3,95.35,95.03,95.07,132312.0,89.4255,89.4724,89.1722,89.2097,132312.0
2020-06-11 15:30:00,95.06,95.29,94.93,95.15,177294.0,89.2003,89.4161,89.0783,89.2848,177294.0
2020-06-11 15:35:00,95.14,95.26,94.88,95.17,180433.0,89.2754,89.388,89.0314,89.3035,180433.0
2020-06-11 15:40:00,95.16,95.69,95.13,95.62,180396.0,89.2941,89.7915,89.266,89.7258,180396.0
2020-06-11 15:45:00,95.62,95.65,95.26,95.35,232669.0,89.7258,89.7539,89.388,89.4724,232669.0
2020-06-11 15:50:00,95.33,95.37,95.19,95.31,225997.0,89.4537,89.4912,89.3223,89.4349,225997.0
2020-06-11 15:55:00,95.33,95.38,95.03,95.23,500828.0,89.4537,89.5006,89.1722,89.3598,500828.0
2020-06-12 09:30:00,97.8,97.8,96.62,96.71,292691.0,91.7714,91.7714,90.6642,90.7486,292691.0
2020-06-12 09:35:00,96.74,97.2,96.53,97.18,142693.0,90.7768,91.2084,90.5797,91.1896,142693.0
2020-06-12 09:40:00,97.16,97.5,97.08,97.11,71135.0,91.1709,91.4899,91.0958,91.1239,71135.0
2020-06-12 09:45:00,97.16,97.32,96.79,96.81,63057.0,91.1709,91.321,90.8237,90.8424,63057.0
2020-06-12 09:50:00,96.81,96.95,96.62,96.69,85896.0,90.8424,90.9738,90.6642,90.7298,85896.0
2020-06-12 09:55:00,96.71,96.89,96.66,96.88,73219.0,90.7486,90.9175,90.7017,90.9081,73219.0
2020-06-12 10:00:00,96.9,97.16,96.82,96.96,122648.0,90.9269,91.1709,90.8518,90.9832,122648.0
2020-06-12 10:05:00,96.95,97.05,96.85,96.98,60137.0,90.9738,91.0676,90.88,91.002,60137.0
2020-06-12 10:10:00,96.97,97.06,96.5,96.5,101444.0,90.9926,91.077,90.5515,90.5515,101444.0
2020-06-12 10:15:00,96.5,96.73,96.47,96.61,56250.0,90.5515,90.7674,90.5234,90.6548,56250.0
2020-06-12 10:20:00,96.62,96.94,96.62,96.74,56944.0,90.6642,90.9644,90.6642,90.7768,56944.0
2020-06-12 10:25:00,96.68,96.72,96.28,96.29,73031.0,90.7205,90.758,90.3451,90.3545,73031.0
2020-06-12 10:30:00,96.3,96.66,96.29,96.62,93319.0,90.3639,90.7017,90.3545,90.6642,93319.0
2020-06-12 10:35:00,96.64,96.64,96.31,96.35,45001.0,90.6829,90.6829,90.3733,90.4108,45001.0
2020-06-12 10:40:00,96.34,96.63,96.34,96.49,63788.0,90.4014,90.6735,90.4014,90.5422,63788.0
2020-06-12 10:45:00,96.42,96.61,96.2,96.24,80539.0,90.4765,90.6548,90.27,90.3076,80539.0
2020-06-12 10:50:00,96.24,96.26,95.92,96.04,80475.0,90.3076,90.3263,90.0073,90.1199,80475.0
2020-06-12 10:55:00,96.07,96.17,95.57,95.62,47309.0,90.1481,90.2419,89.6789,89.7258,47309.0
2020-06-12 11:00:00,95.58,95.68,94.81,94.81,114318.0,89.6883,89.7821,88.9657,88.9657,114318.0
2020-06-12 11:05:00,94.81,95.7,94.81,95.67,120284.0,88.9657,89.8009,88.9657,89.7727,120284.0
2020-06-12 11:10:00,95.7,95.72,95.25,95.29,78406.0,89.8009,89.8196,89.3786,89.4161,78406.0
2020-06-12 11:15:00,95.26,95.47,94.96,94.97,48066.0,89.388,89.585,89.1065,89.1159,48066.0
2020-06-12 11:20:00,94.91,95.3,94.74,94.78,63185.0,89.0596,89.4255,88.9,88.9376,63185.0
2020-06-12 11:25:00,94.78,95.56,94.77,95.36,77055.0,88.9376,89.6695,88.9282,89.4818,77055.0
2020-06-12 11:30:00,95.35,95.54,95.14,95.51,32523.0,89.4724,89.6507,89.2754,89.6226,32523.0
2020-06-12 11:35:00,95.52,95.94,95.45,95.82,69225.0,89.632,90.0261,89.5663,89.9135,69225.0
2020-06-12 11:40:00,95.82,95.97,95.67,95.72,35724.0,89.9135,90.0542,89.7727,89.8196,35724.0
2020-06-12 11:45:00,95.73,96.11,95.69,96.07,61101.0,89.829,90.1856,89.7915,90.1481,61101.0
2020-06-12 11:50:00,96.07,96.18,95.88,96.09,47375.0,90.1481,90.2513,89.9698,90.1668,47375.0
2020-06-12 11:55:00,96.14,96.52,96.08,96.48,41605.0,90.2137,90.5703,90.1574,90.5328,41605.0
2020-06-12 12:00:00,96.48,96.76,96.45,96.7,46303.0,90.5328,90.7955,90.5046,90.7392,46303.0
2020-06-12 12:05:00,96.73,96.86,96.72,96.77,56138.0,90.7674,90.8894,90.758,90.8049,56138.0
2020-06-12 12:10:00,96.77,96.78,96.48,96.59,38005.0,90.8049,90.8143,90.5328,90.636,38005.0
2020-06-12 12:15:00,96.58,96.74,96.45,96.69,57791.0,90.6266,90.7768,90.5046,90.7298,57791.0
2020-06-12 12:20:00,96.65,96.7,96.25,96.25,47327.0,90.6923,90.7392,90.317,90.317,47327.0
2020-06-12 12:25:00,96.22,96.32,96.03,96.15,28322.0,90.2888,90.3826,90.1105,90.2231,28322.0
2020-06-12 12:30:00,96.14,96.2,95.91,95.94,27438.0,90.2137,90.27,89.9979,90.0261,27438.0
2020-06-12 12:35:00,95.89,96.02,95.76,95.89,38156.0,89.9792,90.1011,89.8572,89.9792,38156.0
2020-06-12 12:40:00,95.9,96.1,95.88,95.92,33001.0,89.9885,90.1762,89.9698,90.0073,33001.0
2020-06-12 12:45:00,95.93,95.94,95.71,95.78,35437.0,90.0167,90.0261,89.8102,89.8759,35437.0
2020-06-12 12:50:00,95.81,96.16,95.81,96.16,32064.0,89.9041,90.2325,89.9041,90.2325,32064.0
2020-06-12 12:55:00,96.11,96.22,96.03,96.07,22652.0,90.1856,90.2888,90.1105,90.1481,22652.0
2020-06-12 13:00:00,96.09,96.17,95.75,95.77,33488.0,90.1668,90.2419,89.8478,89.8665,33488.0
2020-06-12 13:05:00,95.77,96.0,95.75,95.96,28496.0,89.8665,90.0824,89.8478,90.0448,28496.0
2020-06-12 13:10:00,95.98,96.01,95.82,95.92,34479.0,90.0636,90.0918,89.9135,90.0073,34479.0
2020-06-12 13:15:00,95.89,95.91,95.61,95.78,40003.0,89.9792,89.9979,89.7164,89.8759,40003.0
2020-06-12 13:20:00,95.76,95.98,95.42,95.47,49346.0,89.8572,90.0636,89.5381,89.585,49346.0
2020-06-12 13:25:00,95.46,95.65,95.42,95.49,59712.0,89.5757,89.7539,89.5381,89.6038,59712.0
2020-06-12 13:30:00,95.5,95.61,95.26,95.27,47130.0,89.6132,89.7164,89.388,89.3974,47130.0
2020-06-12 13:35:00,95.29,95.49,95.11,95.25,41613.0,89.4161,89.6038,89.2472,89.3786,41613.0
2020-06-12 13:40:00,95.23,95.49,95.09,95.26,21452.0,89.3598,89.6038,89.2285,89.388,21452.0
2020-06-12 13:45:00,95.27,95.3,94.9,94.98,41472.0,89.3974,89.4255,89.0502,89.1252,41472.0
2020-06-12 13:50:00,95.01,95.22,94.83,95.19,55056.0,89.1534,89.3505,88.9845,89.3223,55056.0
2020-06-12 13:55:00,95.19,95.31,94.78,94.84,40743.0,89.3223,89.4349,88.9376,88.9939,40743.0
2020-06-12 14:00:00,94.86,95.3,94.76,95.09,43965.0,89.0126,89.4255,88.9188,89.2285,43965.0
2020-06-12 14:05:00,95.08,95.1,94.88,94.95,44619.0,89.2191,89.2378,89.0314,89.0971,44619.0
2020-06-12 14:10:00,94.99,95.61,94.99,95.39,51017.0,89.1346,89.7164,89.1346,89.51,51017.0
2020-06-12 14:15:00,95.42,95.54,95.23,95.26,69979.0,89.5381,89.6507,89.3598,89.388,69979.0
2020-06-12 14:20:00,95.28,95.34,95.15,95.24,42135.0,89.4068,89.4631,89.2848,89.3692,42135.0
2020-06-12 14:25:00,95.29,95.52,95.26,95.48,47298.0,89.4161,89.632,89.388,89.5944,47298.0
2020-06-12 14:30:00,95.48,95.88,95.44,95.7,66146.0,89.5944,89.9698,89.5569,89.8009,66146.0
2020-06-12 14:35:00,95.69,95.88,95.58,95.6,40029.0,89.7915,89.9698,89.6883,89.707,40029.0
2020-06-12 14:40:00,95.63,95.71,95.41,95.48,38803.0,89.7352,89.8102,89.5287,89.5944,38803.0
2020-06-12 14:45:00,95.44,95.82,95.44,95.65,44090.0,89.5569,89.9135,89.5569,89.7539,44090.0
2020-06-12 14:50:00,95.67,95.85,95.51,95.84,44147.0,89.7727,89.9416,89.6226,89.9322,44147.0
2020-06-12 14:55:00,95.83,95.86,95.55,95.81,40413.0,89.9228,89.951,89.6601,89.9041,40413.0
2020-06-12 15:00:00,95.8,96.12,95.8,96.01,48364.0,89.8947,90.195,89.8947,90.0918,48364.0
2020-06-12 15:05:00,96.04,96.25,95.94,96.07,35451.0,90.1199,90.317,90.0261,90.1481,35451.0
2020-06-12 15:10:00,96.09,96.35,96.05,96.26,49777.0,90.1668,90.4108,90.1293,90.3263,49777.0
2020-06-12 15:15:00,96.27,96.33,95.79,95.98,44584.0,90.3357,90.392,89.8853,90.0636,44584.0
2020-06-12 15:20:00,95.95,96.05,95.57,95.63,32201.0,90.0355,90.1293,89.6789,89.7352,32201.0
2020-06-12 15:25:00,95.63,95.77,95.53,95.73,46923.0,89.7352,89.8665,89.6413,89.829,46923.0
2020-06-12 15:30:00,95.73,95.84,95.55,95.83,67467.0,89.829,89.9322,89.6601,89.9228,67467.0
2020-06-12 15:35:00,95.87,96.19,95.87,96.13,120239.0,89.9604,90.2607,89.9604,90.2044,120239.0
2020-06-12 15:40:00,96.12,96.25,95.98,96.13,94733.0,90.195,90.317,90.0636,90.2044,94733.0
2020-06-12 15:45:00,96.14,96.58,96.14,96.58,112832.0,90.2137,90.6266,90.2137,90.6266,112832.0
2020-06-12 15:50:00,96.58,96.82,96.25,96.46,159623.0,90.6266,90.8518,90.317,90.514,159623.0
2020-06-12 15:55:00,96.45,96.62,96.37,96.39,308795.0,90.5046,90.6642,90.4296,90.4483,308795.0
2020-06-15 09:30:00,93.9,94.38,93.44,93.58,249685.0,88.1118,88.5622,87.6802,87.8115,249685.0
2020-06-15 09:35:00,93.59,94.02,93.58,93.73,88195.0,87.8209,88.2244,87.8115,87.9523,88195.0
2020-06-15 09:40:00,93.75,94.11,93.62,93.84,144186.0,87.9711,88.3089,87.8491,88.0555,144186.0
2020-06-15 09:45:00,93.84,93.94,93.66,93.81,80922.0,88.0555,88.1494,87.8866,88.0274,80922.0
2020-06-15 09:50:00,93.82,94.15,93.74,94.02,157888.0,88.0367,88.3464,87.9617,88.2244,157888.0
2020-06-15 09:55:00,94.03,94.04,93.74,93.88,319364.0,88.2338,88.2432,87.9617,88.0931,319364.0
2020-06-15 10:00:00,93.87,93.9,93.69,93.87,324316.0,88.0837,88.1118,87.9148,88.0837,324316.0
2020-06-15 10:05:00,93.87,93.9,93.68,93.68,195978.0,88.0837,88.1118,87.9054,87.9054,195978.0
2020-06-15 10:10:00,93.68,93.91,93.58,93.82,467449.0,87.9054,88.1212,87.8115,88.0367,467449.0
2020-06-15 10:15:00,93.81,93.86,93.71,93.85,174268.0,88.0274,88.0743,87.9335,88.0649,174268.0
2020-06-15 10:20:00,93.86,93.86,93.55,93.81,138004.0,88.0743,88.0743,87.7834,88.0274,138004.0
2020-06-15 10:25:00,93.81,93.99,93.81,93.98,88702.0,88.0274,88.1963,88.0274,88.1869,88702.0
2020-06-15 10:30:00,93.97,94.26,93.85,94.19,129443.0,88.1775,88.4496,88.0649,88.3839,129443.0
2020-06-15 10:35:00,94.17,94.34,94.15,94.21,113086.0,88.3652,88.5247,88.3464,88.4027,113086.0
2020-06-15 10:40:00,94.21,94.76,94.1,94.75,350573.0,88.4027,88.9188,88.2995,88.9094,350573.0
2020-06-15 10:45:00,94.76,95.05,94.74,94.93,142950.0,88.9188,89.1909,88.9,89.0783,142950.0
2020-06-15 10:50:00,94.95,95.2,94.81,95.13,57997.0,89.0971,89.3317,88.9657,89.266,57997.0
2020-06-15 10:55:00,95.12,95.23,94.97,95.0,134071.0,89.2566,89.3598,89.1159,89.144,134071.0
2020-06-15 11:00:00,95.0,95.3,94.86,95.23,48345.0,89.144,89.4255,89.0126,89.3598,48345.0
2020-06-15 11:05:00,95.24,95.29,95.1,95.18,63086.0,89.3692,89.4161,89.2378,89.3129,63086.0
2020-06-15 11:10:00,95.17,95.27,95.02,95.26,68367.0,89.3035,89.3974,89.1628,89.388,68367.0
2020-06-15 11:15:00,95.25,95.25,94.92,94.98,73368.0,89.3786,89.3786,89.0689,89.1252,73368.0
2020-06-15 11:20:00,94.97,95.19,94.78,95.17,51185.0,89.1159,89.3223,88.9376,89.3035,51185.0
2020-06-15 11:25:00,95.17,95.21,94.95,95.0,55127.0,89.3035,89.3411,89.0971,89.144,55127.0
2020-06-15 11:30:00,95.0,95.15,94.94,95.01,76029.0,89.144,89.2848,89.0877,89.1534,76029.0
2020-06-15 11:35:00,95.02,95.39,94.97,95.31,40841.0,89.1628,89.51,89.1159,89.4349,40841.0
2020-06-15 11:40:00,95.34,95.4,95.1,95.14,46413.0,89.4631,89.5194,89.2378,89.2754,46413.0
2020-06-15 11:45:00,95.17,95.23,95.05,95.21,44112.0,89.3035,89.3598,89.1909,89.3411,44112.0
2020-06-15 11:50:00,95.2,95.66,95.13,95.46,171311.0,89.3317,89.7633,89.266,89.5757,171311.0
2020-06-15 11:55:00,95.46,95.86,95.45,95.77,57678.0,89.5757,89.951,89.5663,89.8665,57678.0
2020-06-15 12:00:00,95.76,96.16,95.67,96.11,51484.0,89.8572,90.2325,89.7727,90.1856,51484.0
2020-06-15 12:05:00,96.13,96.39,96.11,96.33,50549.0,90.2044,90.4483,90.1856,90.392,50549.0
2020-06-15 12:10:00,96.31,96.32,96.19,96.23,22932.0,90.3733,90.3826,90.2607,90.2982,22932.0
2020-06-15 12:15:00,96.25,96.46,96.22,96.35,41714.0,90.317,90.514,90.2888,90.4108,41714.0
2020-06-15 12:20:00,96.34,96.47,96.3,96.45,28136.0,90.4014,90.5234,90.3639,90.5046,28136.0
2020-06-15 12:25:00,96.44,96.45,96.27,96.34,38870.0,90.4952,90.5046,90.3357,90.4014,38870.0
2020-06-15 12:30:00,96.34,96.38,96.17,96.2,27500.0,90.4014,90.4389,90.2419,90.27,27500.0
2020-06-15 12:35:00,96.2,96.35,96.17,96.24,33053.0,90.27,90.4108,90.2419,90.3076,33053.0
2020-06-15 12:40:00,96.24,96.32,96.18,96.25,23464.0,90.3076,90.3826,90.2513,90.317,23464.0
2020-06-15 12:45:00,96.28,96.45,96.22,96.36,22508.0,90.3451,90.5046,90.2888,90.4202,22508.0
2020-06-15 12:50:00,96.34,96.48,96.27,96.47,31440.0,90.4014,90.5328,90.3357,90.5234,31440.0
2020-06-15 12:55:00,96.45,96.7,96.37,96.68,42797.0,90.5046,90.7392,90.4296,90.7205,42797.0
2020-06-15 13:00:00,96.69,96.83,96.6,96.83,36510.0,90.7298,90.8612,90.6454,90.8612,36510.0
2020-06-15 13:05:00,96.82,96.94,96.79,96.94,39626.0,90.8518,90.9644,90.8237,90.9644,39626.0
2020-06-15 13:10:00,96.95,97.06,96.83,97.0,35584.0,90.9738,91.077,90.8612,91.0207,35584.0
2020-06-15 13:15:00,97.0,97.18,96.95,97.01,29500.0,91.0207,91.1896,90.9738,91.0301,29500.0
2020-06-15 13:20:00,97.02,97.14,96.91,96.96,30351.0,91.0395,91.1521,90.9363,90.9832,30351.0
2020-06-15 13:25:00,96.97,97.13,96.9,97.01,37050.0,90.9926,91.1427,90.9269,91.0301,37050.0
2020-06-15 13:30:00,97.0,97.0,96.84,96.9,25622.0,91.0207,91.0207,90.8706,90.9269,25622.0
2020-06-15 13:35:00,96.93,97.09,96.86,96.91,52030.0,90.955,91.1052,90.8894,90.9363,52030.0
2020-06-15 13:40:00,96.92,96.99,96.74,96.83,27279.0,90.9457,91.0113,90.7768,90.8612,27279.0
2020-06-15 13:45:00,96.83,96.85,96.66,96.66,24505.0,90.8612,90.88,90.7017,90.7017,24505.0
2020-06-15 13:50:00,96.65,96.75,96.55,96.62,31136.0,90.6923,90.7861,90.5985,90.6642,31136.0
2020-06-15 13:55:00,96.68,96.69,96.57,96.59,23492.0,90.7205,90.7298,90.6172,90.636,23492.0
2020-06-15 14:00:00,96.66,97.55,96.66,97.39,57180.0,90.7017,91.5368,90.7017,91.3867,57180.0
2020-06-15 14:05:00,97.4,97.79,97.4,97.64,44661.0,91.3961,91.762,91.3961,91.6213,44661.0
2020-06-15 14:10:00,97.67,97.8,97.55,97.8,48381.0,91.6494,91.7714,91.5368,91.7714,48381.0
2020-06-15 14:15:00,97.82,98.03,97.78,97.93,43344.0,91.7902,91.9872,91.7526,91.8934,43344.0
2020-06-15 14:20:00,97.95,97.97,97.72,97.92,30944.0,91.9122,91.9309,91.6963,91.884,30944.0
2020-06-15 14:25:00,97.94,98.04,97.84,97.96,36561.0,91.9028,91.9966,91.8089,91.9216,36561.0
2020-06-15 14:30:00,97.96,98.08,97.65,97.65,42371.0,91.9216,92.0342,91.6307,91.6307,42371.0
2020-06-15 14:35:00,97.69,97.85,97.66,97.75,31411.0,91.6682,91.8183,91.64,91.7245,31411.0
2020-06-15 14:40:00,97.76,97.92,97.66,97.72,28925.0,91.7339,91.884,91.64,91.6963,28925.0
2020-06-15 14:45:00,97.72,97.9,97.65,97.76,42309.0,91.6963,91.8652,91.6307,91.7339,42309.0
2020-06-15 14:50:00,97.76,97.79,97.47,97.54,33371.0,91.7339,91.762,91.4618,91.5274,33371.0
2020-06-15 14:55:00,97.54,97.69,97.5,97.61,23963.0,91.5274,91.6682,91.4899,91.5931,23963.0
2020-06-15 15:00:00,97.59,97.92,97.57,97.83,30667.0,91.5744,91.884,91.5556,91.7996,30667.0
2020-06-15 15:05:00,97.83,97.84,97.61,97.76,31792.0,91.7996,91.8089,91.5931,91.7339,31792.0
2020-06-15 15:10:00,97.77,97.92,97.74,97.83,35527.0,91.7433,91.884,91.7151,91.7996,35527.0
2020-06-15 15:15:00,97.82,97.87,97.66,97.71,37660.0,91.7902,91.8371,91.64,91.687,37660.0
2020-06-15 15:20:00,97.7,97.72,97.44,97.55,42898.0,91.6776,91.6963,91.4336,91.5368,42898.0
2020-06-15 15:25:00,97.6,97.67,97.17,97.22,46266.0,91.5837,91.6494,91.1802,91.2272,46266.0
2020-06-15 15:30:00,97.2,97.31,96.98,97.07,73742.0,91.2084,91.3116,91.002,91.0864,73742.0
2020-06-15 15:35:00,97.06,97.24,96.89,97.16,97055.0,91.077,91.2459,90.9175,91.1709,97055.0
2020-06-15 15:40:00,97.14,97.43,97.08,97.42,57012.0,91.1521,91.4242,91.0958,91.4148,57012.0
2020-06-15 15:45:00,97.39,97.48,97.29,97.37,83416.0,91.3867,91.4711,91.2929,91.3679,83416.0
2020-06-15 15:50:00,97.29,97.69,97.27,97.6,141310.0,91.2929,91.6682,91.2741,91.5837,141310.0
2020-06-15 15:55:00,97.61,97.94,97.56,97.88,330583.0,91.5931,91.9028,91.5462,91.8465,330583.0
2020-06-16 09:30:00,101.25,101.34,100.56,100.67,254982.0,95.0087,95.0932,94.3613,94.4645,254982.0
2020-06-16 09:35:00,100.71,100.84,100.44,100.52,102035.0,94.502,94.624,94.2487,94.3237,102035.0
2020-06-16 09:40:00,100.55,100.69,100.36,100.4,81826.0,94.3519,94.4833,94.1736,94.2111,81826.0
2020-06-16 09:45:00,100.48,100.62,99.83,99.91,93640.0,94.2862,94.4176,93.6763,93.7513,93640.0
2020-06-16 09:50:00,99.91,99.96,99.68,99.78,75263.0,93.7513,93.7983,93.5355,93.6294,75263.0
2020-06-16 09:55:00,99.78,99.9,99.64,99.75,66765.0,93.6294,93.742,93.498,93.6012,66765.0
2020-06-16 10:00:00,99.75,99.99,99.61,99.82,53111.0,93.6012,93.8264,93.4698,93.6669,53111.0
2020-06-16 10:05:00,99.74,100.03,99.71,99.81,37437.0,93.5918,93.864,93.5637,93.6575,37437.0
2020-06-16 10:10:00,99.78,99.95,99.65,99.87,29164.0,93.6294,93.7889,93.5074,93.7138,29164.0
2020-06-16 10:15:00,99.88,100.16,99.83,100.06,75965.0,93.7232,93.9859,93.6763,93.8921,75965.0
2020-06-16 10:20:00,100.04,100.04,99.75,99.97,48411.0,93.8733,93.8733,93.6012,93.8077,48411.0
2020-06-16 10:25:00,99.98,100.29,99.93,100.11,68565.0,93.817,94.1079,93.7701,93.939,68565.0
2020-06-16 10:30:00,100.11,100.16,99.95,100.07,59131.0,93.939,93.9859,93.7889,93.9015,59131.0
2020-06-16 10:35:00,100.08,100.11,99.41,99.72,83584.0,93.9109,93.939,93.2822,93.5731,83584.0
2020-06-16 10:40:00,99.7,99.73,99.23,99.4,47111.0,93.5543,93.5824,93.1133,93.2728,47111.0
2020-06-16 10:45:00,99.37,99.69,99.17,99.65,40660.0,93.2446,93.5449,93.057,93.5074,40660.0
2020-06-16 10:50:00,99.63,99.64,98.93,99.09,41340.0,93.4886,93.498,92.8318,92.9819,41340.0
2020-06-16 10:55:00,99.02,99.09,98.23,98.31,59758.0,92.9162,92.9819,92.1749,92.25,59758.0
2020-06-16 11:00:00,98.28,98.73,97.72,98.73,88511.0,92.2218,92.6441,91.6963,92.6441,88511.0
2020-06-16 11:05:00,98.72,98.85,98.5,98.83,22402.0,92.6347,92.7567,92.4283,92.7379,22402.0
2020-06-16 11:10:00,98.88,98.96,98.53,98.9,21765.0,92.7848,92.8599,92.4564,92.8036,21765.0
2020-06-16 11:15:00,98.92,99.22,98.81,99.03,30536.0,92.8224,93.1039,92.7192,92.9256,30536.0
2020-06-16 11:20:00,99.0,99.52,98.98,99.37,44797.0,92.8974,93.3854,92.8787,93.2446,44797.0
2020-06-16 11:25:00,99.37,99.41,99.13,99.27,55025.0,93.2446,93.2822,93.0194,93.1508,55025.0
2020-06-16 11:30:00,99.28,99.49,99.12,99.34,62867.0,93.1602,93.3572,93.01,93.2165,62867.0
2020-06-16 11:35:00,99.39,99.4,99.07,99.21,26506.0,93.2634,93.2728,92.9631,93.0945,26506.0
2020-06-16 11:40:00,99.16,99.4,99.13,99.33,31911.0,93.0476,93.2728,93.0194,93.2071,31911.0
2020-06-16 11:45:00,99.34,99.65,99.25,99.52,26786.0,93.2165,93.5074,93.132,93.3854,26786.0
2020-06-16 11:50:00,99.53,99.62,99.36,99.4,31135.0,93.3948,93.4792,93.2353,93.2728,31135.0
2020-06-16 11:55:00,99.38,99.41,99.04,99.1,31791.0,93.254,93.2822,92.935,92.9913,31791.0
2020-06-16 12:00:00,99.12,99.26,98.85,99.0,39136.0,93.01,93.1414,92.7567,92.8974,39136.0
2020-06-16 12:05:00,99.03,99.05,98.83,98.96,28072.0,92.9256,92.9444,92.7379,92.8599,28072.0
2020-06-16 12:10:00,98.97,99.17,98.87,99.15,38400.0,92.8693,93.057,92.7755,93.0382,38400.0
2020-06-16 12:15:00,99.16,99.23,98.78,98.93,28305.0,93.0476,93.1133,92.691,92.8318,28305.0
2020-06-16 12:20:00,98.95,99.08,98.9,98.95,16330.0,92.8505,92.9725,92.8036,92.8505,16330.0
2020-06-16 12:25:00,98.98,99.2,98.91,99.17,24391.0,92.8787,93.0851,92.813,93.057,24391.0
2020-06-16 12:30:00,99.15,99.41,99.15,99.36,34435.0,93.0382,93.2822,93.0382,93.2353,34435.0
2020-06-16 12:35:00,99.37,99.66,99.36,99.59,34474.0,93.2446,93.5168,93.2353,93.4511,34474.0
2020-06-16 12:40:00,99.59,99.75,99.51,99.65,28369.0,93.4511,93.6012,93.376,93.5074,28369.0
2020-06-16 12:45:00,99.66,99.7,99.45,99.47,36457.0,93.5168,93.5543,93.3197,93.3385,36457.0
2020-06-16 12:50:00,99.5,99.53,99.38,99.4,25625.0,93.3666,93.3948,93.254,93.2728,25625.0
2020-06-16 12:55:00,99.4,99.49,99.32,99.44,20284.0,93.2728,93.3572,93.1977,93.3103,20284.0
2020-06-16 13:00:00,99.46,99.62,99.45,99.46,31364.0,93.3291,93.4792,93.3197,93.3291,31364.0
2020-06-16 13:05:00,99.42,99.52,99.35,99.51,20386.0,93.2916,93.3854,93.2259,93.376,20386.0
2020-06-16 13:10:00,99.52,99.6,99.47,99.48,34619.0,93.3854,93.4605,93.3385,93.3479,34619.0
2020-06-16 13:15:00,99.5,99.6,99.44,99.53,61112.0,93.3666,93.4605,93.3103,93.3948,61112.0
2020-06-16 13:20:00,99.51,99.53,99.27,99.34,32468.0,93.376,93.3948,93.1508,93.2165,32468.0
2020-06-16 13:25:00,99.33,99.42,99.26,99.26,17624.0,93.2071,93.2916,93.1414,93.1414,17624.0
2020-06-16 13:30:00,99.25,99.34,98.94,98.99,73760.0,93.132,93.2165,92.8411,92.8881,73760.0
2020-06-16 13:35:00,98.94,99.0,98.83,98.9,15475.0,92.8411,92.8974,92.7379,92.8036,15475.0
2020-06-16 13:40:00,98.89,99.06,98.89,98.98,26245.0,92.7942,92.9537,92.7942,92.8787,26245.0
2020-06-16 13:45:00,98.98,98.98,98.9,98.91,23540.0,92.8787,92.8787,92.8036,92.813,23540.0
2020-06-16 13:50:00,98.9,98.99,98.7,98.76,41113.0,92.8036,92.8881,92.6159,92.6722,41113.0
2020-06-16 13:55:00,98.75,98.85,98.66,98.81,19894.0,92.6629,92.7567,92.5784,92.7192,19894.0
2020-06-16 14:00:00,98.8,99.14,98.8,99.14,62753.0,92.7098,93.0288,92.7098,93.0288,62753.0
2020-06-16 14:05:00,99.13,99.23,99.07,99.22,25013.0,93.0194,93.1133,92.9631,93.1039,25013.0
2020-06-16 14:10:00,99.27,99.5,99.16,99.44,17204.0,93.1508,93.3666,93.0476,93.3103,17204.0
2020-06-16 14:15:00,99.42,99.59,99.38,99.46,24357.0,93.2916,93.4511,93.254,93.3291,24357.0
2020-06-16 14:20:00,99.52,99.57,98.95,99.16,64030.0,93.3854,93.4323,92.8505,93.0476,64030.0
2020-06-16 14:25:00,99.15,99.35,99.04,99.32,36294.0,93.0382,93.2259,92.935,93.1977,36294.0
2020-06-16 14:30:00,99.32,99.5,99.31,99.36,28627.0,93.1977,93.3666,93.1883,93.2353,28627.0
2020-06-16 14:35:00,99.34,99.52,99.33,99.45,18312.0,93.2165,93.3854,93.2071,93.3197,18312.0
2020-06-16 14:40:00,99.49,99.5,99.27,99.36,23579.0,93.3572,93.3666,93.1508,93.2353,23579.0
2020-06-16 14:45:00,99.39,99.39,99.26,99.36,19038.0,93.2634,93.2634,93.1414,93.2353,19038.0
2020-06-16 14:50:00,99.35,99.43,99.16,99.31,28767.0,93.2259,93.3009,93.0476,93.1883,28767.0
2020-06-16 14:55:00,99.33,99.41,99.26,99.3,15812.0,93.2071,93.2822,93.1414,93.179,15812.0
2020-06-16 15:00:00,99.29,99.35,99.13,99.21,34458.0,93.1696,93.2259,93.0194,93.0945,34458.0
2020-06-16 15:05:00,99.22,99.29,98.9,98.95,31442.0,93.1039,93.1696,92.8036,92.8505,31442.0
2020-06-16 15:10:00,98.94,99.1,98.93,99.06,27706.0,92.8411,92.9913,92.8318,92.9537,27706.0
2020-06-16 15:15:00,99.03,99.03,98.65,98.73,41770.0,92.9256,92.9256,92.569,92.6441,41770.0
2020-06-16 15:20:00,98.74,99.01,98.73,98.99,57288.0,92.6535,92.9068,92.6441,92.8881,57288.0
2020-06-16 15:25:00,98.99,99.16,98.97,99.06,56343.0,92.8881,93.0476,92.8693,92.9537,56343.0
2020-06-16 15:30:00,99.08,99.28,98.93,99.24,70130.0,92.9725,93.1602,92.8318,93.1226,70130.0
2020-06-16 15:35:00,99.24,99.24,98.97,99.05,48725.0,93.1226,93.1226,92.8693,92.9444,48725.0
2020-06-16 15:40:00,99.04,99.13,98.8,98.85,55828.0,92.935,93.0194,92.7098,92.7567,55828.0
2020-06-16 15:45:00,98.85,98.95,98.53,98.73,89788.0,92.7567,92.8505,92.4564,92.6441,89788.0
2020-06-16 15:50:00,98.75,98.96,98.5,98.62,102716.0,92.6629,92.8599,92.4283,92.5409,102716.0
2020-06-16 15:55:00,98.6,99.16,98.46,99.16,250550.0,92.5221,93.0476,92.3907,93.0476,250550.0
2020-06-17 09:30:00,99.0,99.54,98.9,99.27,165070.0,92.8974,93.4042,92.8036,93.1508,165070.0
2020-06-17 09:35:00,99.34,99.53,99.25,99.41,37360.0,93.2165,93.3948,93.132,93.2822,37360.0
2020-06-17 09:40:00,99.43,99.47,99.12,99.42,29895.0,93.3009,93.3385,93.01,93.2916,29895.0
2020-06-17 09:45:00,99.41,99.55,99.36,99.55,37496.0,93.2822,93.4135,93.2353,93.4135,37496.0
2020-06-17 09:50:00,99.55,99.68,99.37,99.41,24687.0,93.4135,93.5355,93.2446,93.2822,24687.0
2020-06-17 09:55:00,99.42,99.42,99.09,99.28,44465.0,93.2916,93.2916,92.9819,93.1602,44465.0
2020-06-17 10:00:00,99.27,99.48,99.24,99.31,41217.0,93.1508,93.3479,93.1226,93.1883,41217.0
2020-06-17 10:05:00,99.33,99.64,99.29,99.61,25882.0,93.2071,93.498,93.1696,93.4698,25882.0
2020-06-17 10:10:00,99.59,99.6,99.37,99.45,18575.0,93.4511,93.4605,93.2446,93.3197,18575.0
2020-06-17 10:15:00,99.47,99.79,99.11,99.17,35374.0,93.3385,93.6387,93.0007,93.057,35374.0
2020-06-17 10:20:00,99.23,99.44,99.1,99.12,14215.0,93.1133,93.3103,92.9913,93.01,14215.0
2020-06-17 10:25:00,99.11,99.2,98.96,99.04,23106.0,93.0007,93.0851,92.8599,92.935,23106.0
2020-06-17 10:30:00,99.02,99.28,98.89,99.14,31961.0,92.9162,93.1602,92.7942,93.0288,31961.0
2020-06-17 10:35:00,99.14,99.34,99.09,99.31,31207.0,93.0288,93.2165,92.9819,93.1883,31207.0
2020-06-17 10:40:00,99.3,99.49,99.19,99.49,15523.0,93.179,93.3572,93.0757,93.3572,15523.0
2020-06-17 10:45:00,99.48,99.58,99.44,99.5,21780.0,93.3479,93.4417,93.3103,93.3666,21780.0
2020-06-17 10:50:00,99.5,99.72,99.46,99.7,69260.0,93.3666,93.5731,93.3291,93.5543,69260.0
2020-06-17 10:55:00,99.74,99.82,99.66,99.77,27411.0,93.5918,93.6669,93.5168,93.62,27411.0
2020-06-17 11:00:00,99.78,99.88,99.7,99.88,38496.0,93.6294,93.7232,93.5543,93.7232,38496.0
2020-06-17 11:05:00,99.88,99.95,99.78,99.86,28294.0,93.7232,93.7889,93.6294,93.7044,28294.0
2020-06-17 11:10:00,99.88,99.98,99.77,99.82,24064.0,93.7232,93.817,93.62,93.6669,24064.0
2020-06-17 11:15:00,99.84,99.94,99.68,99.84,19183.0,93.6857,93.7795,93.5355,93.6857,19183.0
2020-06-17 11:20:00,99.84,99.84,99.6,99.66,29840.0,93.6857,93.6857,93.4605,93.5168,29840.0
2020-06-17 11:25:00,99.64,99.68,99.56,99.65,19679.0,93.498,93.5355,93.4229,93.5074,19679.0
2020-06-17 11:30:00,99.64,99.81,99.56,99.71,21568.0,93.498,93.6575,93.4229,93.5637,21568.0
2020-06-17 11:35:00,99.71,99.94,99.71,99.81,18939.0,93.5637,93.7795,93.5637,93.6575,18939.0
2020-06-17 11:40:00,99.81,100.0,99.81,99.91,17630.0,93.6575,93.8358,93.6575,93.7513,17630.0
2020-06-17 11:45:00,99.9,99.94,99.85,99.88,22141.0,93.742,93.7795,93.695,93.7232,22141.0
2020-06-17 11:50:00,99.9,99.91,99.79,99.84,12731.0,93.742,93.7513,93.6387,93.6857,12731.0
2020-06-17 11:55:00,99.87,99.98,99.86,99.95,13696.0,93.7138,93.817,93.7044,93.7889,13696.0
2020-06-17 12:00:00,99.92,99.93,99.79,99.83,14250.0,93.7607,93.7701,93.6387,93.6763,14250.0
2020-06-17 12:05:00,99.84,99.86,99.79,99.85,15410.0,93.6857,93.7044,93.6387,93.695,15410.0
2020-06-17 12:10:00,99.84,99.88,99.68,99.71,14251.0,93.6857,93.7232,93.5355,93.5637,14251.0
2020-06-17 12:15:00,99.72,99.85,99.7,99.77,12170.0,93.5731,93.695,93.5543,93.62,12170.0
2020-06-17 12:20:00,99.77,99.78,99.61,99.71,10956.0,93.62,93.6294,93.4698,93.5637,10956.0
2020-06-17 12:25:00,99.7,99.77,99.69,99.74,16427.0,93.5543,93.62,93.5449,93.5918,16427.0
2020-06-17 12:30:00,99.71,100.06,99.69,99.94,39830.0,93.5637,93.8921,93.5449,93.7795,39830.0
2020-06-17 12:35:00,99.92,100.01,99.88,100.0,12052.0,93.7607,93.8452,93.7232,93.8358,12052.0
2020-06-17 12:40:00,99.98,99.99,99.86,99.93,12626.0,93.817,93.8264,93.7044,93.7701,12626.0
2020-06-17 12:45:00,99.94,99.98,99.82,99.86,15706.0,93.7795,93.817,93.6669,93.7044,15706.0
2020-06-17 12:50:00,99.84,99.95,99.83,99.95,30122.0,93.6857,93.7889,93.6763,93.7889,30122.0
2020-06-17 12:55:00,99.94,99.98,99.82,99.89,15333.0,93.7795,93.817,93.6669,93.7326,15333.0
2020-06-17 13:00:00,99.9,100.11,99.89,100.03,15455.0,93.742,93.939,93.7326,93.864,15455.0
2020-06-17 13:05:00,100.02,100.13,100.01,100.08,18881.0,93.8546,93.9578,93.8452,93.9109,18881.0
2020-06-17 13:10:00,100.09,100.09,100.0,100.01,11480.0,93.9203,93.9203,93.8358,93.8452,11480.0
2020-06-17 13:15:00,100.04,100.06,99.95,100.01,18114.0,93.8733,93.8921,93.7889,93.8452,18114.0
2020-06-17 13:20:00,100.03,100.07,99.96,100.03,14493.0,93.864,93.9015,93.7983,93.864,14493.0
2020-06-17 13:25:00,100.05,100.14,100.03,100.08,18817.0,93.8827,93.9672,93.864,93.9109,18817.0
2020-06-17 13:30:00,100.09,100.11,100.03,100.06,17573.0,93.9203,93.939,93.864,93.8921,17573.0
2020-06-17 13:35:00,100.06,100.16,100.04,100.13,19048.0,93.8921,93.9859,93.8733,93.9578,19048.0
2020-06-17 13:40:00,100.13,100.18,100.08,100.13,15817.0,93.9578,94.0047,93.9109,93.9578,15817.0
2020-06-17 13:45:00,100.12,100.18,100.01,100.18,14332.0,93.9484,94.0047,93.8452,94.0047,14332.0
2020-06-17 13:50:00,100.18,100.22,100.11,100.21,15314.0,94.0047,94.0422,93.939,94.0329,15314.0
2020-06-17 13:55:00,100.21,100.24,100.06,100.06,17360.0,94.0329,94.061,93.8921,93.8921,17360.0
2020-06-17 14:00:00,100.06,100.09,99.86,99.94,25414.0,93.8921,93.9203,93.7044,93.7795,25414.0
2020-06-17 14:05:00,99.93,100.02,99.93,100.01,24040.0,93.7701,93.8546,93.7701,93.8452,24040.0
2020-06-17 14:10:00,100.0,100.06,99.97,99.98,22614.0,93.8358,93.8921,93.8077,93.817,22614.0
2020-06-17 14:15:00,99.97,100.01,99.9,99.93,36191.0,93.8077,93.8452,93.742,93.7701,36191.0
2020-06-17 14:20:00,99.96,100.03,99.94,99.99,19975.0,93.7983,93.864,93.7795,93.8264,19975.0
2020-06-17 14:25:00,99.98,100.02,99.89,99.99,20851.0,93.817,93.8546,93.7326,93.8264,20851.0
2020-06-17 14:30:00,99.99,100.02,99.89,99.93,12450.0,93.8264,93.8546,93.7326,93.7701,12450.0
2020-06-17 14:35:00,99.96,99.96,99.8,99.88,26679.0,93.7983,93.7983,93.6481,93.7232,26679.0
2020-06-17 14:40:00,99.9,100.07,99.9,100.0,22312.0,93.742,93.9015,93.742,93.8358,22312.0
2020-06-17 14:45:00,100.01,100.02,99.93,99.99,11607.0,93.8452,93.8546,93.7701,93.8264,11607.0
2020-06-17 14:50:00,99.98,100.13,99.94,99.96,25318.0,93.817,93.9578,93.7795,93.7983,25318.0
2020-06-17 14:55:00,99.98,99.99,99.72,99.75,16929.0,93.817,93.8264,93.5731,93.6012,16929.0
2020-06-17 15:00:00,99.74,99.74,99.53,99.62,22449.0,93.5918,93.5918,93.3948,93.4792,22449.0
2020-06-17 15:05:00,99.61,99.62,99.52,99.57,18307.0,93.4698,93.4792,93.3854,93.4323,18307.0
2020-06-17 15:10:00,99.58,99.58,99.45,99.49,20286.0,93.4417,93.4417,93.3197,93.3572,20286.0
2020-06-17 15:15:00,99.49,99.59,99.38,99.46,27921.0,93.3572,93.4511,93.254,93.3291,27921.0
2020-06-17 15:20:00,99.41,99.5,99.21,99.23,28152.0,93.2822,93.3666,93.0945,93.1133,28152.0
2020-06-17 15:25:00,99.25,99.29,99.09,99.23,38989.0,93.132,93.1696,92.9819,93.1133,38989.0
2020-06-17 15:30:00,99.23,99.42,99.13,99.37,30475.0,93.1133,93.2916,93.0194,93.2446,30475.0
2020-06-17 15:35:00,99.37,99.44,99.21,99.39,38885.0,93.2446,93.3103,93.0945,93.2634,38885.0
2020-06-17 15:40:00,99.37,99.38,99.01,99.14,36129.0,93.2446,93.254,92.9068,93.0288,36129.0
2020-06-17 15:45:00,99.14,99.21,98.96,98.98,69993.0,93.0288,93.0945,92.8599,92.8787,69993.0
2020-06-17 15:50:00,98.98,99.28,98.95,99.23,90341.0,92.8787,93.1602,92.8505,93.1133,90341.0
2020-06-17 15:55:00,99.22,99.37,99.2,99.21,136351.0,93.1039,93.2446,93.0851,93.0945,136351.0
2020-06-18 09:30:00,98.69,98.76,98.03,98.03,163293.0,92.6066,92.6722,91.9872,91.9872,163293.0
2020-06-18 09:35:00,98.09,98.5,97.85,98.46,45205.0,92.0435,92.4283,91.8183,92.3907,45205.0
2020-06-18 09:40:00,98.42,98.43,98.2,98.42,28249.0,92.3532,92.3626,92.1468,92.3532,28249.0
2020-06-18 09:45:00,98.43,98.53,98.34,98.45,23794.0,92.3626,92.4564,92.2781,92.3813,23794.0
2020-06-18 09:50:00,98.44,98.46,98.25,98.34,35858.0,92.372,92.3907,92.1937,92.2781,35858.0
2020-06-18 09:55:00,98.36,98.5,98.23,98.37,44483.0,92.2969,92.4283,92.1749,92.3063,44483.0
2020-06-18 10:00:00,98.38,98.62,98.37,98.62,42177.0,92.3157,92.5409,92.3063,92.5409,42177.0
2020-06-18 10:05:00,98.64,98.9,98.64,98.86,30049.0,92.5596,92.8036,92.5596,92.7661,30049.0
2020-06-18 10:10:00,98.84,98.87,98.71,98.84,18331.0,92.7473,92.7755,92.6253,92.7473,18331.0
2020-06-18 10:15:00,98.84,98.89,98.75,98.76,28817.0,92.7473,92.7942,92.6629,92.6722,28817.0
2020-06-18 10:20:00,98.78,98.79,98.59,98.73,30175.0,92.691,92.7004,92.5127,92.6441,30175.0
2020-06-18 10:25:00,98.7,98.89,98.7,98.81,21112.0,92.6159,92.7942,92.6159,92.7192,21112.0
2020-06-18 10:30:00,98.83,99.04,98.63,98.93,36055.0,92.7379,92.935,92.5503,92.8318,36055.0
2020-06-18 10:35:00,98.89,99.22,98.87,99.19,31931.0,92.7942,93.1039,92.7755,93.0757,31931.0
2020-06-18 10:40:00,99.19,99.29,99.04,99.27,22164.0,93.0757,93.1696,92.935,93.1508,22164.0
2020-06-18 10:45:00,99.23,99.42,99.13,99.24,25323.0,93.1133,93.2916,93.0194,93.1226,25323.0
2020-06-18 10:50:00,99.25,99.25,98.83,98.87,26572.0,93.132,93.132,92.7379,92.7755,26572.0
2020-06-18 10:55:00,98.89,99.28,98.83,99.2,28398.0,92.7942,93.1602,92.7379,93.0851,28398.0
2020-06-18 11:00:00,99.21,99.31,99.15,99.19,17757.0,93.0945,93.1883,93.0382,93.0757,17757.0
2020-06-18 11:05:00,99.17,99.28,99.08,99.11,30784.0,93.057,93.1602,92.9725,93.0007,30784.0
2020-06-18 11:10:00,99.08,99.2,99.05,99.19,37069.0,92.9725,93.0851,92.9444,93.0757,37069.0
2020-06-18 11:15:00,99.2,99.22,99.12,99.12,31633.0,93.0851,93.1039,93.01,93.01,31633.0
2020-06-18 11:20:00,99.14,99.18,99.03,99.04,23564.0,93.0288,93.0663,92.9256,92.935,23564.0
2020-06-18 11:25:00,99.04,99.22,98.98,99.15,16554.0,92.935,93.1039,92.8787,93.0382,16554.0
2020-06-18 11:30:00,99.14,99.29,99.04,99.07,15012.0,93.0288,93.1696,92.935,92.9631,15012.0
2020-06-18 11:35:00,99.07,99.07,98.95,98.98,15693.0,92.9631,92.9631,92.8505,92.8787,15693.0
2020-06-18 11:40:00,98.97,99.09,98.95,98.99,18479.0,92.8693,92.9819,92.8505,92.8881,18479.0
2020-06-18 11:45:00,98.97,99.12,98.97,99.07,16446.0,92.8693,93.01,92.8693,92.9631,16446.0
2020-06-18 11:50:00,99.06,99.06,98.76,98.78,18645.0,92.9537,92.9537,92.6722,92.691,18645.0
2020-06-18 11:55:00,98.79,98.88,98.73,98.86,18469.0,92.7004,92.7848,92.6441,92.7661,18469.0
2020-06-18 12:00:00,98.87,99.0,98.78,98.81,21805.0,92.7755,92.8974,92.691,92.7192,21805.0
2020-06-18 12:05:00,98.8,98.85,98.76,98.82,15183.0,92.7098,92.7567,92.6722,92.7285,15183.0
2020-06-18 12:10:00,98.81,98.87,98.75,98.86,13328.0,92.7192,92.7755,92.6629,92.7661,13328.0
2020-06-18 12:15:00,98.89,98.97,98.84,98.93,13200.0,92.7942,92.8693,92.7473,92.8318,13200.0
2020-06-18 12:20:00,98.93,99.05,98.91,99.03,18376.0,92.8318,92.9444,92.813,92.9256,18376.0
2020-06-18 12:25:00,99.05,99.24,99.04,99.13,33456.0,92.9444,93.1226,92.935,93.0194,33456.0
2020-06-18 12:30:00,99.12,99.12,98.98,99.03,21445.0,93.01,93.01,92.8787,92.9256,21445.0
2020-06-18 12:35:00,99.02,99.03,98.9,98.94,15978.0,92.9162,92.9256,92.8036,92.8411,15978.0
2020-06-18 12:40:00,98.95,99.0,98.89,98.93,9230.0,92.8505,92.8974,92.7942,92.8318,9230.0
2020-06-18 12:45:00,98.93,99.06,98.92,99.06,11430.0,92.8318,92.9537,92.8224,92.9537,11430.0
2020-06-18 12:50:00,99.05,99.32,98.99,99.31,16457.0,92.9444,93.1977,92.8881,93.1883,16457.0
2020-06-18 12:55:00,99.31,99.31,99.18,99.19,38001.0,93.1883,93.1883,93.0663,93.0757,38001.0
2020-06-18 13:00:00,99.19,99.24,99.08,99.09,22322.0,93.0757,93.1226,92.9725,92.9819,22322.0
2020-06-18 13:05:00,99.06,99.16,99.04,99.14,20503.0,92.9537,93.0476,92.935,93.0288,20503.0
2020-06-18 13:10:00,99.14,99.21,99.11,99.14,13077.0,93.0288,93.0945,93.0007,93.0288,13077.0
2020-06-18 13:15:00,99.16,99.19,99.05,99.18,12029.0,93.0476,93.0757,92.9444,93.0663,12029.0
2020-06-18 13:20:00,99.18,99.18,99.07,99.1,9898.0,93.0663,93.0663,92.9631,92.9913,9898.0
2020-06-18 13:25:00,99.1,99.11,99.01,99.1,18340.0,92.9913,93.0007,92.9068,92.9913,18340.0
2020-06-18 13:30:00,99.09,99.15,99.05,99.15,15702.0,92.9819,93.0382,92.9444,93.0382,15702.0
2020-06-18 13:35:00,99.16,99.19,99.1,99.18,23020.0,93.0476,93.0757,92.9913,93.0663,23020.0
2020-06-18 13:40:00,99.18,99.25,99.14,99.25,16449.0,93.0663,93.132,93.0288,93.132,16449.0
2020-06-18 13:45:00,99.25,99.34,99.17,99.2,39086.0,93.132,93.2165,93.057,93.0851,39086.0
2020-06-18 13:50:00,99.2,99.22,99.13,99.19,12901.0,93.0851,93.1039,93.0194,93.0757,12901.0
2020-06-18 13:55:00,99.2,99.31,99.17,99.29,10458.0,93.0851,93.1883,93.057,93.1696,10458.0
2020-06-18 14:00:00,99.28,99.29,98.92,98.94,19975.0,93.1602,93.1696,92.8224,92.8411,19975.0
2020-06-18 14:05:00,98.96,98.98,98.76,98.87,23966.0,92.8599,92.8787,92.6722,92.7755,23966.0
2020-06-18 14:10:00,98.87,98.87,98.79,98.84,13665.0,92.7755,92.7755,92.7004,92.7473,13665.0
2020-06-18 14:15:00,98.83,98.84,98.71,98.82,18594.0,92.7379,92.7473,92.6253,92.7285,18594.0
2020-06-18 14:20:00,98.82,98.97,98.79,98.96,14628.0,92.7285,92.8693,92.7004,92.8599,14628.0
2020-06-18 14:25:00,98.95,98.99,98.9,98.95,20339.0,92.8505,92.8881,92.8036,92.8505,20339.0
2020-06-18 14:30:00,98.99,99.04,98.82,98.92,30640.0,92.8881,92.935,92.7285,92.8224,30640.0
2020-06-18 14:35:00,98.9,98.93,98.77,98.87,23993.0,92.8036,92.8318,92.6816,92.7755,23993.0
2020-06-18 14:40:00,98.88,98.92,98.71,98.77,28888.0,92.7848,92.8224,92.6253,92.6816,28888.0
2020-06-18 14:45:00,98.75,98.82,98.73,98.74,22038.0,92.6629,92.7285,92.6441,92.6535,22038.0
2020-06-18 14:50:00,98.74,98.77,98.64,98.64,35390.0,92.6535,92.6816,92.5596,92.5596,35390.0
2020-06-18 14:55:00,98.63,98.65,98.44,98.45,42815.0,92.5503,92.569,92.372,92.3813,42815.0
2020-06-18 15:00:00,98.46,98.51,98.34,98.48,28734.0,92.3907,92.4376,92.2781,92.4095,28734.0
2020-06-18 15:05:00,98.49,98.57,98.44,98.56,30535.0,92.4189,92.4939,92.372,92.4846,30535.0
2020-06-18 15:10:00,98.55,98.56,98.42,98.43,22152.0,92.4752,92.4846,92.3532,92.3626,22152.0
2020-06-18 15:15:00,98.44,98.56,98.43,98.54,27227.0,92.372,92.4846,92.3626,92.4658,27227.0
2020-06-18 15:20:00,98.53,98.54,98.38,98.38,46365.0,92.4564,92.4658,92.3157,92.3157,46365.0
2020-06-18 15:25:00,98.39,98.45,98.34,98.44,47526.0,92.325,92.3813,92.2781,92.372,47526.0
2020-06-18 15:30:00,98.45,98.59,98.38,98.4,84411.0,92.3813,92.5127,92.3157,92.3344,84411.0
2020-06-18 15:35:00,98.4,98.52,98.37,98.45,62176.0,92.3344,92.447,92.3063,92.3813,62176.0
2020-06-18 15:40:00,98.44,98.47,98.29,98.33,69669.0,92.372,92.4001,92.2312,92.2687,69669.0
2020-06-18 15:45:00,98.33,98.41,98.25,98.36,84333.0,92.2687,92.3438,92.1937,92.2969,84333.0
2020-06-18 15:50:00,98.36,98.5,98.14,98.48,163573.0,92.2969,92.4283,92.0905,92.4095,163573.0
2020-06-18 15:55:00,98.49,98.53,98.3,98.45,288874.0,92.4189,92.4564,92.2406,92.3813,288874.0
2020-06-19 09:30:00,99.97,99.98,99.1,99.37,1150525.0,93.8077,93.817,92.9913,93.2446,1150525.0
2020-06-19 09:35:00,99.37,99.61,99.23,99.56,46169.0,93.2446,93.4698,93.1133,93.4229,46169.0
2020-06-19 09:40:00,99.58,99.6,99.23,99.28,60393.0,93.4417,93.4605,93.1133,93.1602,60393.0
2020-06-19 09:45:00,99.32,99.59,99.2,99.57,34255.0,93.1977,93.4511,93.0851,93.4323,34255.0
2020-06-19 09:50:00,99.57,99.61,99.46,99.54,31964.0,93.4323,93.4698,93.3291,93.4042,31964.0
2020-06-19 09:55:00,99.54,99.58,99.18,99.31,40015.0,93.4042,93.4417,93.0663,93.1883,40015.0
2020-06-19 10:00:00,99.31,99.31,98.93,99.02,29155.0,93.1883,93.1883,92.8318,92.9162,29155.0
2020-06-19 10:05:00,99.02,99.05,98.8,98.8,41309.0,92.9162,92.9444,92.7098,92.7098,41309.0
2020-06-19 10:10:00,98.8,98.86,98.71,98.84,47693.0,92.7098,92.7661,92.6253,92.7473,47693.0
2020-06-19 10:15:00,98.82,98.91,98.82,98.88,29950.0,92.7285,92.813,92.7285,92.7848,29950.0
2020-06-19 10:20:00,98.88,98.99,98.8,98.94,91678.0,92.7848,92.8881,92.7098,92.8411,91678.0
2020-06-19 10:25:00,98.96,98.96,98.72,98.75,32746.0,92.8599,92.8599,92.6347,92.6629,32746.0
2020-06-19 10:30:00,98.75,98.75,98.46,98.48,32886.0,92.6629,92.6629,92.3907,92.4095,32886.0
2020-06-19 10:35:00,98.47,98.62,98.47,98.57,39784.0,92.4001,92.5409,92.4001,92.4939,39784.0
2020-06-19 10:40:00,98.56,98.67,98.49,98.58,35843.0,92.4846,92.5878,92.4189,92.5033,35843.0
2020-06-19 10:45:00,98.6,98.65,98.52,98.58,33639.0,92.5221,92.569,92.447,92.5033,33639.0
2020-06-19 10:50:00,98.58,98.59,98.44,98.52,39805.0,92.5033,92.5127,92.372,92.447,39805.0
2020-06-19 10:55:00,98.52,98.52,98.29,98.44,37997.0,92.447,92.447,92.2312,92.372,37997.0
2020-06-19 11:00:00,98.44,98.46,98.21,98.28,58442.0,92.372,92.3907,92.1561,92.2218,58442.0
2020-06-19 11:05:00,98.3,98.37,98.09,98.11,49253.0,92.2406,92.3063,92.0435,92.0623,49253.0
2020-06-19 11:10:00,98.12,98.29,98.12,98.23,36370.0,92.0717,92.2312,92.0717,92.1749,36370.0
2020-06-19 11:15:00,98.25,98.28,97.93,97.97,41606.0,92.1937,92.2218,91.8934,91.9309,41606.0
2020-06-19 11:20:00,98.0,98.16,97.85,98.15,55133.0,91.9591,92.1092,91.8183,92.0998,55133.0
2020-06-19 11:25:00,98.14,98.22,98.07,98.18,26876.0,92.0905,92.1655,92.0248,92.128,26876.0
2020-06-19 11:30:00,98.18,98.23,98.08,98.19,21642.0,92.128,92.1749,92.0342,92.1374,21642.0
2020-06-19 11:35:00,98.19,98.21,98.1,98.13,23398.0,92.1374,92.1561,92.0529,92.0811,23398.0
2020-06-19 11:40:00,98.14,98.19,98.06,98.1,23046.0,92.0905,92.1374,92.0154,92.0529,23046.0
2020-06-19 11:45:00,98.11,98.38,98.11,98.37,41570.0,92.0623,92.3157,92.0623,92.3063,41570.0
2020-06-19 11:50:00,98.37,98.38,98.31,98.34,31160.0,92.3063,92.3157,92.25,92.2781,31160.0
2020-06-19 11:55:00,98.34,98.34,98.27,98.3,14711.0,92.2781,92.2781,92.2124,92.2406,14711.0
2020-06-19 12:00:00,98.3,98.32,98.17,98.23,29173.0,92.2406,92.2594,92.1186,92.1749,29173.0
2020-06-19 12:05:00,98.23,98.23,98.08,98.18,19201.0,92.1749,92.1749,92.0342,92.128,19201.0
2020-06-19 12:10:00,98.18,98.24,97.82,97.83,36769.0,92.128,92.1843,91.7902,91.7996,36769.0
2020-06-19 12:15:00,97.83,97.85,97.13,97.14,61130.0,91.7996,91.8183,91.1427,91.1521,61130.0
2020-06-19 12:20:00,97.19,97.38,96.93,97.06,70767.0,91.199,91.3773,90.955,91.077,70767.0
2020-06-19 12:25:00,97.05,97.23,96.94,97.16,41898.0,91.0676,91.2365,90.9644,91.1709,41898.0
2020-06-19 12:30:00,97.17,97.37,97.14,97.29,30217.0,91.1802,91.3679,91.1521,91.2929,30217.0
2020-06-19 12:35:00,97.31,97.46,97.26,97.27,32178.0,91.3116,91.4524,91.2647,91.2741,32178.0
2020-06-19 12:40:00,97.29,97.43,97.15,97.33,23901.0,91.2929,91.4242,91.1615,91.3304,23901.0
2020-06-19 12:45:00,97.31,97.52,97.23,97.5,19348.0,91.3116,91.5087,91.2365,91.4899,19348.0
2020-06-19 12:50:00,97.5,97.54,97.38,97.51,26364.0,91.4899,91.5274,91.3773,91.4993,26364.0
2020-06-19 12:55:00,97.49,97.72,97.49,97.66,31353.0,91.4805,91.6963,91.4805,91.64,31353.0
2020-06-19 13:00:00,97.68,97.68,97.38,97.42,25367.0,91.6588,91.6588,91.3773,91.4148,25367.0
2020-06-19 13:05:00,97.43,97.5,97.4,97.44,22154.0,91.4242,91.4899,91.3961,91.4336,22154.0
2020-06-19 13:10:00,97.45,97.58,97.41,97.44,17539.0,91.443,91.565,91.4055,91.4336,17539.0
2020-06-19 13:15:00,97.43,97.43,97.22,97.23,20207.0,91.4242,91.4242,91.2272,91.2365,20207.0
2020-06-19 13:20:00,97.22,97.24,96.99,96.99,18999.0,91.2272,91.2459,91.0113,91.0113,18999.0
2020-06-19 13:25:00,97.0,97.16,96.98,97.06,35014.0,91.0207,91.1709,91.002,91.077,35014.0
2020-06-19 13:30:00,97.06,97.06,96.84,96.87,25756.0,91.077,91.077,90.8706,90.8987,25756.0
2020-06-19 13:35:00,96.86,97.22,96.86,97.16,30697.0,90.8894,91.2272,90.8894,91.1709,30697.0
2020-06-19 13:40:00,97.16,97.19,97.08,97.1,22371.0,91.1709,91.199,91.0958,91.1146,22371.0
2020-06-19 13:45:00,97.11,97.15,96.69,96.81,40434.0,91.1239,91.1615,90.7298,90.8424,40434.0
2020-06-19 13:50:00,96.83,96.93,96.74,96.85,24278.0,90.8612,90.955,90.7768,90.88,24278.0
2020-06-19 13:55:00,96.86,96.98,96.69,96.71,33339.0,90.8894,91.002,90.7298,90.7486,33339.0
2020-06-19 14:00:00,96.71,96.97,96.71,96.88,40078.0,90.7486,90.9926,90.7486,90.9081,40078.0
2020-06-19 14:05:00,96.87,96.9,96.51,96.69,54352.0,90.8987,90.9269,90.5609,90.7298,54352.0
2020-06-19 14:10:00,96.68,96.68,96.51,96.63,37815.0,90.7205,90.7205,90.5609,90.6735,37815.0
2020-06-19 14:15:00,96.62,96.81,96.53,96.56,47615.0,90.6642,90.8424,90.5797,90.6078,47615.0
2020-06-19 14:20:00,96.55,96.86,96.55,96.83,33255.0,90.5985,90.8894,90.5985,90.8612,33255.0
2020-06-19 14:25:00,96.85,96.88,96.62,96.64,42219.0,90.88,90.9081,90.6642,90.6829,42219.0
2020-06-19 14:30:00,96.64,96.96,96.53,96.87,36510.0,90.6829,90.9832,90.5797,90.8987,36510.0
2020-06-19 14:35:00,96.87,97.13,96.84,97.07,24751.0,90.8987,91.1427,90.8706,91.0864,24751.0
2020-06-19 14:40:00,97.07,97.13,96.97,97.09,24856.0,91.0864,91.1427,90.9926,91.1052,24856.0
2020-06-19 14:45:00,97.08,97.2,97.03,97.07,28161.0,91.0958,91.2084,91.0489,91.0864,28161.0
2020-06-19 14:50:00,97.08,97.19,96.92,97.16,37115.0,91.0958,91.199,90.9457,91.1709,37115.0
2020-06-19 14:55:00,97.16,97.28,97.09,97.19,43639.0,91.1709,91.2835,91.1052,91.199,43639.0
2020-06-19 15:00:00,97.2,97.2,97.01,97.08,32004.0,91.2084,91.2084,91.0301,91.0958,32004.0
2020-06-19 15:05:00,97.07,97.11,96.97,96.98,36253.0,91.0864,91.1239,90.9926,91.002,36253.0
2020-06-19 15:10:00,96.98,97.22,96.82,97.13,54842.0,91.002,91.2272,90.8518,91.1427,54842.0
2020-06-19 15:15:00,97.13,97.36,97.13,97.33,49200.0,91.1427,91.3585,91.1427,91.3304,49200.0
2020-06-19 15:20:00,97.32,97.33,97.17,97.21,55985.0,91.321,91.3304,91.1802,91.2178,55985.0
2020-06-19 15:25:00,97.22,97.24,96.97,97.0,83226.0,91.2272,91.2459,90.9926,91.0207,83226.0
2020-06-19 15:30:00,97.0,97.09,96.94,97.08,90524.0,91.0207,91.1052,90.9644,91.0958,90524.0
2020-06-19 15:35:00,97.08,97.09,96.71,96.77,116829.0,91.0958,91.1052,90.7486,90.8049,116829.0
2020-06-19 15:40:00,96.77,96.79,96.67,96.69,122758.0,90.8049,90.8237,90.7111,90.7298,122758.0
2020-06-19 15:45:00,96.7,96.77,96.14,96.32,218001.0,90.7392,90.8049,90.2137,90.3826,218001.0
2020-06-19 15:50:00,96.08,96.61,96.0,96.55,223429.0,90.1574,90.6548,90.0824,90.5985,223429.0
2020-06-19 15:55:00,96.54,96.61,95.79,95.81,970867.0,90.5891,90.6548,89.8853,89.9041,970867.0
2020-06-22 09:30:00,96.85,97.71,96.57,96.93,310675.0,90.88,91.687,90.6172,90.955,310675.0
2020-06-22 09:35:00,96.95,96.96,96.01,96.08,100309.0,90.9738,90.9832,90.0918,90.1574,100309.0
2020-06-22 09:40:00,96.08,96.65,96.03,96.46,79144.0,90.1574,90.6923,90.1105,90.514,79144.0
2020-06-22 09:45:00,96.47,96.79,96.36,96.61,98210.0,90.5234,90.8237,90.4202,90.6548,98210.0
2020-06-22 09:50:00,96.59,96.75,96.57,96.63,55241.0,90.636,90.7861,90.6172,90.6735,55241.0
2020-06-22 09:55:00,96.59,96.69,96.49,96.58,55049.0,90.636,90.7298,90.5422,90.6266,55049.0
2020-06-22 10:00:00,96.57,96.82,96.39,96.76,50902.0,90.6172,90.8518,90.4483,90.7955,50902.0
2020-06-22 10:05:00,96.75,96.99,96.68,96.86,57106.0,90.7861,91.0113,90.7205,90.8894,57106.0
2020-06-22 10:10:00,96.86,97.01,96.81,96.94,44861.0,90.8894,91.0301,90.8424,90.9644,44861.0
2020-06-22 10:15:00,96.93,97.08,96.9,97.02,38612.0,90.955,91.0958,90.9269,91.0395,38612.0
2020-06-22 10:20:00,97.04,97.12,96.83,97.07,48638.0,91.0583,91.1333,90.8612,91.0864,48638.0
2020-06-22 10:25:00,97.08,97.25,97.06,97.17,33143.0,91.0958,91.2553,91.077,91.1802,33143.0
2020-06-22 10:30:00,97.16,97.17,96.96,97.02,28734.0,91.1709,91.1802,90.9832,91.0395,28734.0
2020-06-22 10:35:00,97.01,97.22,97.01,97.2,39966.0,91.0301,91.2272,91.0301,91.2084,39966.0
2020-06-22 10:40:00,97.22,97.26,97.08,97.12,17001.0,91.2272,91.2647,91.0958,91.1333,17001.0
2020-06-22 10:45:00,97.13,97.28,97.05,97.05,16008.0,91.1427,91.2835,91.0676,91.0676,16008.0
2020-06-22 10:50:00,97.06,97.13,97.02,97.13,25945.0,91.077,91.1427,91.0395,91.1427,25945.0
2020-06-22 10:55:00,97.15,97.21,96.92,96.95,39135.0,91.1615,91.2178,90.9457,90.9738,39135.0
2020-06-22 11:00:00,96.94,97.21,96.87,97.17,30558.0,90.9644,91.2178,90.8987,91.1802,30558.0
2020-06-22 11:05:00,97.2,97.34,97.19,97.3,43687.0,91.2084,91.3398,91.199,91.3022,43687.0
2020-06-22 11:10:00,97.29,97.48,97.2,97.44,40297.0,91.2929,91.4711,91.2084,91.4336,40297.0
2020-06-22 11:15:00,97.46,97.67,97.44,97.51,45235.0,91.4524,91.6494,91.4336,91.4993,45235.0
2020-06-22 11:20:00,97.5,97.65,97.45,97.65,38553.0,91.4899,91.6307,91.443,91.6307,38553.0
2020-06-22 11:25:00,97.65,97.7,97.53,97.68,43980.0,91.6307,91.6776,91.5181,91.6588,43980.0
2020-06-22 11:30:00,97.69,97.71,97.39,97.61,45480.0,91.6682,91.687,91.3867,91.5931,45480.0
2020-06-22 11:35:00,97.6,97.75,97.54,97.73,25880.0,91.5837,91.7245,91.5274,91.7057,25880.0
2020-06-22 11:40:00,97.73,97.77,97.53,97.58,38262.0,91.7057,91.7433,91.5181,91.565,38262.0
2020-06-22 11:45:00,97.58,97.78,97.5,97.78,24380.0,91.565,91.7526,91.4899,91.7526,24380.0
2020-06-22 11:50:00,97.78,97.89,97.72,97.75,36204.0,91.7526,91.8559,91.6963,91.7245,36204.0
2020-06-22 11:55:00,97.74,97.92,97.69,97.69,23800.0,91.7151,91.884,91.6682,91.6682,23800.0
2020-06-22 12:00:00,97.69,97.83,97.64,97.78,34908.0,91.6682,91.7996,91.6213,91.7526,34908.0
2020-06-22 12:05:00,97.75,97.81,97.7,97.8,21390.0,91.7245,91.7808,91.6776,91.7714,21390.0
2020-06-22 12:10:00,97.8,97.97,97.79,97.94,26393.0,91.7714,91.9309,91.762,91.9028,26393.0
2020-06-22 12:15:00,97.93,98.02,97.89,97.91,27185.0,91.8934,91.9779,91.8559,91.8746,27185.0
2020-06-22 12:20:00,97.91,98.43,97.9,98.43,344567.0,91.8746,92.3626,91.8652,92.3626,344567.0
2020-06-22 12:25:00,98.43,98.44,98.3,98.35,123013.0,92.3626,92.372,92.2406,92.2875,123013.0
2020-06-22 12:30:00,98.34,98.45,98.27,98.34,59004.0,92.2781,92.3813,92.2124,92.2781,59004.0
2020-06-22 12:35:00,98.33,98.48,98.32,98.46,29009.0,92.2687,92.4095,92.2594,92.3907,29009.0
2020-06-22 12:40:00,98.47,98.62,98.43,98.6,53904.0,92.4001,92.5409,92.3626,92.5221,53904.0
2020-06-22 12:45:00,98.61,98.74,98.53,98.71,52060.0,92.5315,92.6535,92.4564,92.6253,52060.0
2020-06-22 12:50:00,98.71,98.79,98.65,98.68,39294.0,92.6253,92.7004,92.569,92.5972,39294.0
2020-06-22 12:55:00,98.68,98.74,98.64,98.73,30083.0,92.5972,92.6535,92.5596,92.6441,30083.0
2020-06-22 13:00:00,98.73,98.93,98.71,98.89,46790.0,92.6441,92.8318,92.6253,92.7942,46790.0
2020-06-22 13:05:00,98.88,98.98,98.84,98.94,51879.0,92.7848,92.8787,92.7473,92.8411,51879.0
2020-06-22 13:10:00,98.94,99.0,98.81,98.83,48210.0,92.8411,92.8974,92.7192,92.7379,48210.0
2020-06-22 13:15:00,98.84,98.85,98.76,98.8,45305.0,92.7473,92.7567,92.6722,92.7098,45305.0
2020-06-22 13:20:00,98.81,98.85,98.71,98.78,47671.0,92.7192,92.7567,92.6253,92.691,47671.0
2020-06-22 13:25:00,98.8,98.81,98.72,98.79,20677.0,92.7098,92.7192,92.6347,92.7004,20677.0
2020-06-22 13:30:00,98.79,98.85,98.75,98.79,19724.0,92.7004,92.7567,92.6629,92.7004,19724.0
2020-06-22 13:35:00,98.78,98.8,98.68,98.73,25038.0,92.691,92.7098,92.5972,92.6441,25038.0
2020-06-22 13:40:00,98.74,98.83,98.73,98.82,37042.0,92.6535,92.7379,92.6441,92.7285,37042.0
2020-06-22 13:45:00,98.82,98.91,98.82,98.84,32367.0,92.7285,92.813,92.7285,92.7473,32367.0
2020-06-22 13:50:00,98.82,98.82,98.7,98.74,31568.0,92.7285,92.7285,92.6159,92.6535,31568.0
2020-06-22 13:55:00,98.75,98.77,98.71,98.75,24537.0,92.6629,92.6816,92.6253,92.6629,24537.0
2020-06-22 14:00:00,98.75,98.75,98.47,98.53,41111.0,92.6629,92.6629,92.4001,92.4564,41111.0
2020-06-22 14:05:00,98.54,98.69,98.54,98.66,32802.0,92.4658,92.6066,92.4658,92.5784,32802.0
2020-06-22 14:10:00,98.66,98.67,98.45,98.51,37293.0,92.5784,92.5878,92.3813,92.4376,37293.0
2020-06-22 14:15:00,98.51,98.58,98.49,98.5,28470.0,92.4376,92.5033,92.4189,92.4283,28470.0
2020-06-22 14:20:00,98.51,98.61,98.46,98.58,23265.0,92.4376,92.5315,92.3907,92.5033,23265.0
2020-06-22 14:25:00,98.58,98.65,98.57,98.59,24037.0,92.5033,92.569,92.4939,92.5127,24037.0
2020-06-22 14:30:00,98.58,98.65,98.55,98.63,28519.0,92.5033,92.569,92.4752,92.5503,28519.0
2020-06-22 14:35:00,98.63,98.73,98.58,98.69,26162.0,92.5503,92.6441,92.5033,92.6066,26162.0
2020-06-22 14:40:00,98.7,98.77,98.67,98.76,36066.0,92.6159,92.6816,92.5878,92.6722,36066.0
2020-06-22 14:45:00,98.77,98.91,98.76,98.89,32087.0,92.6816,92.813,92.6722,92.7942,32087.0
2020-06-22 14:50:00,98.89,98.91,98.83,98.87,30473.0,92.7942,92.813,92.7379,92.7755,30473.0
2020-06-22 14:55:00,98.86,99.08,98.85,99.06,64328.0,92.7661,92.9725,92.7567,92.9537,64328.0
2020-06-22 15:00:00,99.05,99.09,98.98,99.06,54014.0,92.9444,92.9819,92.8787,92.9537,54014.0
2020-06-22 15:05:00,99.05,99.07,98.97,98.99,66925.0,92.9444,92.9631,92.8693,92.8881,66925.0
2020-06-22 15:10:00,99.0,99.12,98.84,98.84,69262.0,92.8974,93.01,92.7473,92.7473,69262.0
2020-06-22 15:15:00,98.87,98.91,98.72,98.8,83557.0,92.7755,92.813,92.6347,92.7098,83557.0
2020-06-22 15:20:00,98.79,98.79,98.56,98.59,78133.0,92.7004,92.7004,92.4846,92.5127,78133.0
2020-06-22 15:25:00,98.61,98.83,98.61,98.8,57813.0,92.5315,92.7379,92.5315,92.7098,57813.0
2020-06-22 15:30:00,98.8,99.08,98.78,99.04,64070.0,92.7098,92.9725,92.691,92.935,64070.0
2020-06-22 15:35:00,99.03,99.08,98.91,98.98,78147.0,92.9256,92.9725,92.813,92.8787,78147.0
2020-06-22 15:40:00,98.99,99.27,98.92,99.27,103040.0,92.8881,93.1508,92.8224,93.1508,103040.0
2020-06-22 15:45:00,99.29,99.34,99.14,99.14,168261.0,93.1696,93.2165,93.0288,93.0288,168261.0
2020-06-22 15:50:00,99.11,99.45,99.1,99.45,169457.0,93.0007,93.3197,92.9913,93.3197,169457.0
2020-06-22 15:55:00,99.45,99.54,99.36,99.48,318748.0,93.3197,93.4042,93.2353,93.3479,318748.0
2020-06-23 09:30:00,101.15,101.31,100.78,100.98,359019.0,94.9149,95.0651,94.5677,94.7554,359019.0
2020-06-23 09:35:00,100.95,101.19,100.72,101.17,115824.0,94.7272,94.9524,94.5114,94.9337,115824.0
2020-06-23 09:40:00,101.18,101.25,100.84,100.84,117857.0,94.9431,95.0087,94.624,94.624,117857.0
2020-06-23 09:45:00,100.81,101.15,100.71,101.09,105448.0,94.5959,94.9149,94.502,94.8586,105448.0
2020-06-23 09:50:00,101.1,101.16,100.85,101.0,76171.0,94.868,94.9243,94.6334,94.7742,76171.0
2020-06-23 09:55:00,101.0,101.12,100.92,101.08,56751.0,94.7742,94.8868,94.6991,94.8492,56751.0
2020-06-23 10:00:00,101.05,101.21,100.84,100.99,75003.0,94.8211,94.9712,94.624,94.7648,75003.0
2020-06-23 10:05:00,100.99,101.13,100.87,100.95,65825.0,94.7648,94.8961,94.6522,94.7272,65825.0
2020-06-23 10:10:00,100.94,101.0,100.75,100.97,42517.0,94.7179,94.7742,94.5396,94.746,42517.0
2020-06-23 10:15:00,100.98,101.16,100.93,101.0,58082.0,94.7554,94.9243,94.7085,94.7742,58082.0
2020-06-23 10:20:00,100.98,101.02,100.74,100.89,65400.0,94.7554,94.7929,94.5302,94.6709,65400.0
2020-06-23 10:25:00,100.9,101.03,100.83,101.01,72040.0,94.6803,94.8023,94.6146,94.7835,72040.0
2020-06-23 10:30:00,101.01,101.05,100.73,101.04,66052.0,94.7835,94.8211,94.5208,94.8117,66052.0
2020-06-23 10:35:00,101.04,101.09,100.98,101.07,54318.0,94.8117,94.8586,94.7554,94.8398,54318.0
2020-06-23 10:40:00,101.06,101.26,100.96,101.06,47679.0,94.8305,95.0181,94.7366,94.8305,47679.0
2020-06-23 10:45:00,101.04,101.09,100.73,100.92,92281.0,94.8117,94.8586,94.5208,94.6991,92281.0
2020-06-23 10:50:00,100.93,101.1,100.9,101.01,66256.0,94.7085,94.868,94.6803,94.7835,66256.0
2020-06-23 10:55:00,101.0,101.18,100.96,101.17,34417.0,94.7742,94.9431,94.7366,94.9337,34417.0
2020-06-23 11:00:00,101.17,101.62,101.11,101.57,80603.0,94.9337,95.3559,94.8774,95.309,80603.0
2020-06-23 11:05:00,101.58,101.78,101.56,101.65,71767.0,95.3184,95.5061,95.2996,95.3841,71767.0
2020-06-23 11:10:00,101.65,101.73,101.58,101.58,85248.0,95.3841,95.4592,95.3184,95.3184,85248.0
2020-06-23 11:15:00,101.56,101.72,101.51,101.68,59125.0,95.2996,95.4498,95.2527,95.4122,59125.0
2020-06-23 11:20:00,101.67,101.99,101.66,101.98,89125.0,95.4029,95.7031,95.3935,95.6938,89125.0
2020-06-23 11:25:00,101.97,102.0,101.78,101.84,52275.0,95.6844,95.7125,95.5061,95.5624,52275.0
2020-06-23 11:30:00,101.84,101.86,101.61,101.62,41257.0,95.5624,95.5811,95.3466,95.3559,41257.0
2020-06-23 11:35:00,101.61,101.65,101.52,101.54,44599.0,95.3466,95.3841,95.2621,95.2809,44599.0
2020-06-23 11:40:00,101.53,101.68,101.53,101.59,33549.0,95.2715,95.4122,95.2715,95.3278,33549.0
2020-06-23 11:45:00,101.61,101.62,101.43,101.44,46117.0,95.3466,95.3559,95.1777,95.187,46117.0
2020-06-23 11:50:00,101.42,101.48,101.31,101.38,47126.0,95.1683,95.2246,95.0651,95.1307,47126.0
2020-06-23 11:55:00,101.38,101.53,101.38,101.53,38958.0,95.1307,95.2715,95.1307,95.2715,38958.0
2020-06-23 12:00:00,101.56,101.77,101.5,101.77,32504.0,95.2996,95.4967,95.2433,95.4967,32504.0
2020-06-23 12:05:00,101.76,101.89,101.76,101.8,48019.0,95.4873,95.6093,95.4873,95.5248,48019.0
2020-06-23 12:10:00,101.79,101.94,101.76,101.82,36592.0,95.5155,95.6562,95.4873,95.5436,36592.0
2020-06-23 12:15:00,101.81,101.85,101.74,101.84,28774.0,95.5342,95.5718,95.4685,95.5624,28774.0
2020-06-23 12:20:00,101.85,101.96,101.76,101.9,43512.0,95.5718,95.675,95.4873,95.6187,43512.0
2020-06-23 12:25:00,101.89,101.91,101.78,101.82,29930.0,95.6093,95.6281,95.5061,95.5436,29930.0
2020-06-23 12:30:00,101.84,101.92,101.82,101.86,30579.0,95.5624,95.6374,95.5436,95.5811,30579.0
2020-06-23 12:35:00,101.84,101.9,101.75,101.82,27263.0,95.5624,95.6187,95.4779,95.5436,27263.0
2020-06-23 12:40:00,101.82,101.86,101.71,101.75,31042.0,95.5436,95.5811,95.4404,95.4779,31042.0
2020-06-23 12:45:00,101.76,101.85,101.7,101.83,32327.0,95.4873,95.5718,95.431,95.553,32327.0
2020-06-23 12:50:00,101.84,101.87,101.72,101.86,37544.0,95.5624,95.5905,95.4498,95.5811,37544.0
2020-06-23 12:55:00,101.87,101.96,101.85,101.87,36451.0,95.5905,95.675,95.5718,95.5905,36451.0
2020-06-23 13:00:00,101.86,101.99,101.85,101.97,26086.0,95.5811,95.7031,95.5718,95.6844,26086.0
2020-06-23 13:05:00,101.96,102.05,101.9,102.04,65212.0,95.675,95.7594,95.6187,95.7501,65212.0
2020-06-23 13:10:00,102.04,102.1,101.96,102.02,38743.0,95.7501,95.8064,95.675,95.7313,38743.0
2020-06-23 13:15:00,102.02,102.07,101.95,102.06,30001.0,95.7313,95.7782,95.6656,95.7688,30001.0
2020-06-23 13:20:00,102.06,102.15,102.05,102.08,30875.0,95.7688,95.8533,95.7594,95.7876,30875.0
2020-06-23 13:25:00,102.09,102.1,101.94,101.99,31227.0,95.797,95.8064,95.6562,95.7031,31227.0
2020-06-23 13:30:00,102.0,102.13,102.0,102.06,24443.0,95.7125,95.8345,95.7125,95.7688,24443.0
2020-06-23 13:35:00,102.05,102.11,102.05,102.1,27027.0,95.7594,95.8157,95.7594,95.8064,27027.0
2020-06-23 13:40:00,102.11,102.12,101.89,101.96,40557.0,95.8157,95.8251,95.6093,95.675,40557.0
2020-06-23 13:45:00,101.95,102.05,101.95,102.02,20593.0,95.6656,95.7594,95.6656,95.7313,20593.0
2020-06-23 13:50:00,102.02,102.1,101.82,101.99,41333.0,95.7313,95.8064,95.5436,95.7031,41333.0
2020-06-23 13:55:00,101.99,102.05,101.93,102.04,20328.0,95.7031,95.7594,95.6468,95.7501,20328.0
2020-06-23 14:00:00,102.04,102.05,101.74,101.87,41361.0,95.7501,95.7594,95.4685,95.5905,41361.0
2020-06-23 14:05:00,101.88,101.89,101.79,101.82,39317.0,95.5999,95.6093,95.5155,95.5436,39317.0
2020-06-23 14:10:00,101.83,101.85,101.66,101.71,26845.0,95.553,95.5718,95.3935,95.4404,26845.0
2020-06-23 14:15:00,101.72,101.79,101.66,101.7,29861.0,95.4498,95.5155,95.3935,95.431,29861.0
2020-06-23 14:20:00,101.7,101.82,101.68,101.81,33410.0,95.431,95.5436,95.4122,95.5342,33410.0
2020-06-23 14:25:00,101.81,101.94,101.8,101.92,34413.0,95.5342,95.6562,95.5248,95.6374,34413.0
2020-06-23 14:30:00,101.93,102.01,101.93,102.0,33710.0,95.6468,95.7219,95.6468,95.7125,33710.0
2020-06-23 14:35:00,101.99,102.05,101.98,102.03,27472.0,95.7031,95.7594,95.6938,95.7407,27472.0
2020-06-23 14:40:00,102.04,102.13,102.0,102.08,31258.0,95.7501,95.8345,95.7125,95.7876,31258.0
2020-06-23 14:45:00,102.1,102.12,101.9,101.92,37327.0,95.8064,95.8251,95.6187,95.6374,37327.0
2020-06-23 14:50:00,101.92,101.98,101.87,101.95,24394.0,95.6374,95.6938,95.5905,95.6656,24394.0
2020-06-23 14:55:00,101.96,101.98,101.91,101.95,20271.0,95.675,95.6938,95.6281,95.6656,20271.0
2020-06-23 15:00:00,101.95,101.97,101.8,101.91,32345.0,95.6656,95.6844,95.5248,95.6281,32345.0
2020-06-23 15:05:00,101.9,101.99,101.86,101.98,68096.0,95.6187,95.7031,95.5811,95.6938,68096.0
2020-06-23 15:10:00,101.97,102.03,101.81,102.0,43316.0,95.6844,95.7407,95.5342,95.7125,43316.0
2020-06-23 15:15:00,102.0,102.22,101.98,102.22,54962.0,95.7125,95.919,95.6938,95.919,54962.0
2020-06-23 15:20:00,102.22,102.22,102.01,102.07,52822.0,95.919,95.919,95.7219,95.7782,52822.0
2020-06-23 15:25:00,102.07,102.11,101.94,102.0,46553.0,95.7782,95.8157,95.6562,95.7125,46553.0
2020-06-23 15:30:00,102.01,102.06,101.8,101.95,63812.0,95.7219,95.7688,95.5248,95.6656,63812.0
2020-06-23 15:35:00,101.96,102.06,101.92,101.93,69268.0,95.675,95.7688,95.6374,95.6468,69268.0
2020-06-23 15:40:00,101.92,101.93,101.68,101.89,87028.0,95.6374,95.6468,95.4122,95.6093,87028.0
2020-06-23 15:45:00,101.88,101.94,101.8,101.88,67578.0,95.5999,95.6562,95.5248,95.5999,67578.0
2020-06-23 15:50:00,101.86,101.96,101.62,101.95,151848.0,95.5811,95.675,95.3559,95.6656,151848.0
2020-06-23 15:55:00,101.96,101.98,101.81,101.96,281191.0,95.675,95.6938,95.5342,95.675,281191.0
2020-06-24 09:30:00,100.94,101.68,100.72,101.33,244628.0,94.7179,95.4122,94.5114,95.0838,244628.0
2020-06-24 09:35:00,101.33,101.77,101.32,101.58,59684.0,95.0838,95.4967,95.0744,95.3184,59684.0
2020-06-24 09:40:00,101.59,101.85,101.56,101.85,78960.0,95.3278,95.5718,95.2996,95.5718,78960.0
2020-06-24 09:45:00,101.83,101.85,101.5,101.55,55735.0,95.553,95.5718,95.2433,95.2903,55735.0
2020-06-24 09:50:00,101.55,101.58,101.12,101.25,86431.0,95.2903,95.3184,94.8868,95.0087,86431.0
2020-06-24 09:55:00,101.24,101.34,100.98,101.02,79326.0,94.9994,95.0932,94.7554,94.7929,79326.0
2020-06-24 10:00:00,101.0,101.14,100.47,100.48,92201.0,94.7742,94.9055,94.2768,94.2862,92201.0
2020-06-24 10:05:00,100.49,100.79,100.48,100.72,56968.0,94.2956,94.5771,94.2862,94.5114,56968.0
2020-06-24 10:10:00,100.68,100.75,100.55,100.6,46018.0,94.4739,94.5396,94.3519,94.3988,46018.0
2020-06-24 10:15:00,100.59,100.59,100.15,100.31,61016.0,94.3894,94.3894,93.9766,94.1267,61016.0
2020-06-24 10:20:00,100.34,100.48,100.24,100.4,53213.0,94.1548,94.2862,94.061,94.2111,53213.0
2020-06-24 10:25:00,100.42,100.48,100.38,100.45,49100.0,94.2299,94.2862,94.1924,94.2581,49100.0
2020-06-24 10:30:00,100.44,100.46,100.08,100.08,50859.0,94.2487,94.2674,93.9109,93.9109,50859.0
2020-06-24 10:35:00,100.08,100.18,99.71,99.79,97119.0,93.9109,94.0047,93.5637,93.6387,97119.0
2020-06-24 10:40:00,99.78,99.94,99.7,99.74,56923.0,93.6294,93.7795,93.5543,93.5918,56923.0
2020-06-24 10:45:00,99.75,99.78,99.61,99.65,100112.0,93.6012,93.6294,93.4698,93.5074,100112.0
2020-06-24 10:50:00,99.65,99.82,99.57,99.57,66718.0,93.5074,93.6669,93.4323,93.4323,66718.0
2020-06-24 10:55:00,99.56,99.78,99.55,99.7,41848.0,93.4229,93.6294,93.4135,93.5543,41848.0
2020-06-24 11:00:00,99.7,99.96,99.61,99.93,43133.0,93.5543,93.7983,93.4698,93.7701,43133.0
2020-06-24 11:05:00,99.93,100.05,99.46,99.48,64254.0,93.7701,93.8827,93.3291,93.3479,64254.0
2020-06-24 11:10:00,99.49,99.51,99.19,99.34,67758.0,93.3572,93.376,93.0757,93.2165,67758.0
2020-06-24 11:15:00,99.33,99.48,99.12,99.34,47068.0,93.2071,93.3479,93.01,93.2165,47068.0
2020-06-24 11:20:00,99.34,99.48,99.26,99.26,40802.0,93.2165,93.3479,93.1414,93.1414,40802.0
2020-06-24 11:25:00,99.27,99.49,99.18,99.31,44159.0,93.1508,93.3572,93.0663,93.1883,44159.0
2020-06-24 11:30:00,99.33,99.35,98.91,98.97,59880.0,93.2071,93.2259,92.813,92.8693,59880.0
2020-06-24 11:35:00,98.95,99.11,98.64,98.68,45128.0,92.8505,93.0007,92.5596,92.5972,45128.0
2020-06-24 11:40:00,98.69,98.75,98.34,98.37,53883.0,92.6066,92.6629,92.2781,92.3063,53883.0
2020-06-24 11:45:00,98.4,98.65,98.1,98.17,54128.0,92.3344,92.569,92.0529,92.1186,54128.0
2020-06-24 11:50:00,98.2,98.35,98.09,98.27,55436.0,92.1468,92.2875,92.0435,92.2124,55436.0
2020-06-24 11:55:00,98.26,98.45,98.22,98.45,38021.0,92.2031,92.3813,92.1655,92.3813,38021.0
2020-06-24 12:00:00,98.43,98.68,98.3,98.6,89726.0,92.3626,92.5972,92.2406,92.5221,89726.0
2020-06-24 12:05:00,98.58,98.6,98.3,98.37,60442.0,92.5033,92.5221,92.2406,92.3063,60442.0
2020-06-24 12:10:00,98.34,98.44,98.19,98.42,47628.0,92.2781,92.372,92.1374,92.3532,47628.0
2020-06-24 12:15:00,98.41,98.88,98.41,98.87,112566.0,92.3438,92.7848,92.3438,92.7755,112566.0
2020-06-24 12:20:00,98.86,98.88,98.61,98.81,51075.0,92.7661,92.7848,92.5315,92.7192,51075.0
2020-06-24 12:25:00,98.8,98.81,98.6,98.77,47231.0,92.7098,92.7192,92.5221,92.6816,47231.0
2020-06-24 12:30:00,98.74,98.77,98.64,98.69,35484.0,92.6535,92.6816,92.5596,92.6066,35484.0
2020-06-24 12:35:00,98.69,98.88,98.69,98.82,47392.0,92.6066,92.7848,92.6066,92.7285,47392.0
2020-06-24 12:40:00,98.82,99.1,98.8,99.05,43686.0,92.7285,92.9913,92.7098,92.9444,43686.0
2020-06-24 12:45:00,99.06,99.21,99.05,99.06,37920.0,92.9537,93.0945,92.9444,92.9537,37920.0
2020-06-24 12:50:00,99.06,99.15,98.98,99.13,49235.0,92.9537,93.0382,92.8787,93.0194,49235.0
2020-06-24 12:55:00,99.13,99.55,99.12,99.51,42980.0,93.0194,93.4135,93.01,93.376,42980.0
2020-06-24 13:00:00,99.49,99.65,99.41,99.58,78925.0,93.3572,93.5074,93.2822,93.4417,78925.0
2020-06-24 13:05:00,99.58,99.71,99.46,99.47,51205.0,93.4417,93.5637,93.3291,93.3385,51205.0
2020-06-24 13:10:00,99.49,99.53,99.3,99.3,44395.0,93.3572,93.3948,93.179,93.179,44395.0
2020-06-24 13:15:00,99.31,99.58,99.27,99.48,28982.0,93.1883,93.4417,93.1508,93.3479,28982.0
2020-06-24 13:20:00,99.47,99.57,99.21,99.22,68562.0,93.3385,93.4323,93.0945,93.1039,68562.0
2020-06-24 13:25:00,99.22,99.26,99.05,99.09,38008.0,93.1039,93.1414,92.9444,92.9819,38008.0
2020-06-24 13:30:00,99.08,99.11,98.91,98.97,42409.0,92.9725,93.0007,92.813,92.8693,42409.0
2020-06-24 13:35:00,98.95,99.03,98.82,98.95,26169.0,92.8505,92.9256,92.7285,92.8505,26169.0
2020-06-24 13:40:00,98.94,99.05,98.87,99.03,24148.0,92.8411,92.9444,92.7755,92.9256,24148.0
2020-06-24 13:45:00,99.02,99.14,98.9,99.12,28853.0,92.9162,93.0288,92.8036,93.01,28853.0
2020-06-24 13:50:00,99.11,99.21,98.93,99.21,37259.0,93.0007,93.0945,92.8318,93.0945,37259.0
2020-06-24 13:55:00,99.2,99.26,99.1,99.25,46090.0,93.0851,93.1414,92.9913,93.132,46090.0
2020-06-24 14:00:00,99.25,99.34,98.88,99.01,92016.0,93.132,93.2165,92.7848,92.9068,92016.0
2020-06-24 14:05:00,99.02,99.32,99.0,99.29,70574.0,92.9162,93.1977,92.8974,93.1696,70574.0
2020-06-24 14:10:00,99.29,99.3,98.97,99.07,52389.0,93.1696,93.179,92.8693,92.9631,52389.0
2020-06-24 14:15:00,99.07,99.27,99.05,99.22,83775.0,92.9631,93.1508,92.9444,93.1039,83775.0
2020-06-24 14:20:00,99.21,99.34,99.16,99.21,49134.0,93.0945,93.2165,93.0476,93.0945,49134.0
2020-06-24 14:25:00,99.19,99.47,99.18,99.38,48822.0,93.0757,93.3385,93.0663,93.254,48822.0
2020-06-24 14:30:00,99.37,99.51,99.24,99.4,44017.0,93.2446,93.376,93.1226,93.2728,44017.0
2020-06-24 14:35:00,99.39,99.48,99.25,99.29,53906.0,93.2634,93.3479,93.132,93.1696,53906.0
2020-06-24 14:40:00,99.3,99.4,99.15,99.16,53146.0,93.179,93.2728,93.0382,93.0476,53146.0
2020-06-24 14:45:00,99.17,99.64,99.17,99.58,111217.0,93.057,93.498,93.057,93.4417,111217.0
2020-06-24 14:50:00,99.57,99.64,99.42,99.55,71417.0,93.4323,93.498,93.2916,93.4135,71417.0
2020-06-24 14:55:00,99.58,99.74,99.46,99.64,64687.0,93.4417,93.5918,93.3291,93.498,64687.0
2020-06-24 15:00:00,99.64,100.15,99.64,100.15,171295.0,93.498,93.9766,93.498,93.9766,171295.0
2020-06-24 15:05:00,100.15,100.15,100.0,100.07,84521.0,93.9766,93.9766,93.8358,93.9015,84521.0
2020-06-24 15:10:00,100.11,100.41,99.9,100.33,73377.0,93.939,94.2205,93.742,94.1455,73377.0
2020-06-24 15:15:00,100.33,100.63,100.2,100.6,96999.0,94.1455,94.427,94.0235,94.3988,96999.0
2020-06-24 15:20:00,100.61,100.71,100.43,100.5,90937.0,94.4082,94.502,94.2393,94.305,90937.0
2020-06-24 15:25:00,100.5,100.56,100.17,100.21,65809.0,94.305,94.3613,93.9953,94.0329,65809.0
2020-06-24 15:30:00,100.2,100.34,100.13,100.27,67050.0,94.0235,94.1548,93.9578,94.0892,67050.0
2020-06-24 15:35:00,100.27,100.34,100.01,100.16,72828.0,94.0892,94.1548,93.8452,93.9859,72828.0
2020-06-24 15:40:00,100.16,100.44,100.13,100.41,93946.0,93.9859,94.2487,93.9578,94.2205,93946.0
2020-06-24 15:45:00,100.4,100.51,100.24,100.29,110622.0,94.2111,94.3144,94.061,94.1079,110622.0
2020-06-24 15:50:00,100.28,100.29,99.82,99.97,178759.0,94.0985,94.1079,93.6669,93.8077,178759.0
2020-06-24 15:55:00,99.98,100.2,99.9,100.05,460410.0,93.817,94.0235,93.742,93.8827,460410.0
2020-06-25 09:30:00,99.23,99.74,98.8,99.42,291451.0,93.1133,93.5918,92.7098,93.2916,291451.0
2020-06-25 09:35:00,99.38,100.11,99.25,99.93,111527.0,93.254,93.939,93.132,93.7701,111527.0
2020-06-25 09:40:00,99.94,100.0,99.2,99.45,79286.0,93.7795,93.8358,93.0851,93.3197,79286.0
2020-06-25 09:45:00,99.47,99.78,99.32,99.53,115309.0,93.3385,93.6294,93.1977,93.3948,115309.0
2020-06-25 09:50:00,99.51,99.95,99.29,99.79,72470.0,93.376,93.7889,93.1696,93.6387,72470.0
2020-06-25 09:55:00,99.74,99.8,99.51,99.73,33747.0,93.5918,93.6481,93.376,93.5824,33747.0
2020-06-25 10:00:00,99.75,100.28,99.75,100.23,71967.0,93.6012,94.0985,93.6012,94.0516,71967.0
2020-06-25 10:05:00,100.23,100.29,99.75,100.21,106959.0,94.0516,94.1079,93.6012,94.0329,106959.0
2020-06-25 10:10:00,100.19,100.38,100.02,100.33,80634.0,94.0141,94.1924,93.8546,94.1455,80634.0
2020-06-25 10:15:00,100.31,100.31,100.09,100.17,45061.0,94.1267,94.1267,93.9203,93.9953,45061.0
2020-06-25 10:20:00,100.16,100.41,100.16,100.37,48156.0,93.9859,94.2205,93.9859,94.183,48156.0
2020-06-25 10:25:00,100.36,100.44,100.26,100.29,49777.0,94.1736,94.2487,94.0798,94.1079,49777.0
2020-06-25 10:30:00,100.33,100.36,99.99,100.0,74448.0,94.1455,94.1736,93.8264,93.8358,74448.0
2020-06-25 10:35:00,99.99,100.05,99.82,99.91,44903.0,93.8264,93.8827,93.6669,93.7513,44903.0
2020-06-25 10:40:00,99.91,100.14,99.88,100.14,64442.0,93.7513,93.9672,93.7232,93.9672,64442.0
2020-06-25 10:45:00,100.15,100.44,99.9,100.09,70196.0,93.9766,94.2487,93.742,93.9203,70196.0
2020-06-25 10:50:00,100.09,100.17,99.77,99.79,41077.0,93.9203,93.9953,93.62,93.6387,41077.0
2020-06-25 10:55:00,99.76,99.84,99.56,99.65,51622.0,93.6106,93.6857,93.4229,93.5074,51622.0
2020-06-25 11:00:00,99.64,99.69,99.21,99.3,42231.0,93.498,93.5449,93.0945,93.179,42231.0
2020-06-25 11:05:00,99.27,99.36,99.12,99.23,47899.0,93.1508,93.2353,93.01,93.1133,47899.0
2020-06-25 11:10:00,99.22,99.5,99.1,99.44,66271.0,93.1039,93.3666,92.9913,93.3103,66271.0
2020-06-25 11:15:00,99.43,99.61,99.25,99.56,66772.0,93.3009,93.4698,93.132,93.4229,66772.0
2020-06-25 11:20:00,99.56,99.63,99.45,99.53,52857.0,93.4229,93.4886,93.3197,93.3948,52857.0
2020-06-25 11:25:00,99.57,99.58,99.31,99.42,60235.0,93.4323,93.4417,93.1883,93.2916,60235.0
2020-06-25 11:30:00,99.43,99.57,99.12,99.12,51797.0,93.3009,93.4323,93.01,93.01,51797.0
2020-06-25 11:35:00,99.12,99.27,99.03,99.26,43090.0,93.01,93.1508,92.9256,93.1414,43090.0
2020-06-25 11:40:00,99.23,99.24,98.97,99.19,54452.0,93.1133,93.1226,92.8693,93.0757,54452.0
2020-06-25 11:45:00,99.18,99.49,99.14,99.47,45335.0,93.0663,93.3572,93.0288,93.3385,45335.0
2020-06-25 11:50:00,99.47,99.69,99.44,99.63,37410.0,93.3385,93.5449,93.3103,93.4886,37410.0
2020-06-25 11:55:00,99.66,99.83,99.58,99.74,38912.0,93.5168,93.6763,93.4417,93.5918,38912.0
2020-06-25 12:00:00,99.77,99.99,99.76,99.87,45121.0,93.62,93.8264,93.6106,93.7138,45121.0
2020-06-25 12:05:00,99.87,100.05,99.75,99.75,55713.0,93.7138,93.8827,93.6012,93.6012,55713.0
2020-06-25 12:10:00,99.79,99.85,99.65,99.72,39732.0,93.6387,93.695,93.5074,93.5731,39732.0
2020-06-25 12:15:00,99.75,99.96,99.74,99.8,61846.0,93.6012,93.7983,93.5918,93.6481,61846.0
2020-06-25 12:20:00,99.79,100.24,99.76,100.05,323133.0,93.6387,94.061,93.6106,93.8827,323133.0
2020-06-25 12:25:00,100.06,100.08,99.89,99.95,97581.0,93.8921,93.9109,93.7326,93.7889,97581.0
2020-06-25 12:30:00,99.96,100.16,99.96,100.13,67650.0,93.7983,93.9859,93.7983,93.9578,67650.0
2020-06-25 12:35:00,100.14,100.28,100.06,100.14,73815.0,93.9672,94.0985,93.8921,93.9672,73815.0
2020-06-25 12:40:00,100.13,100.43,100.11,100.38,72155.0,93.9578,94.2393,93.939,94.1924,72155.0
2020-06-25 12:45:00,100.41,100.54,100.33,100.38,93341.0,94.2205,94.3425,94.1455,94.1924,93341.0
2020-06-25 12:50:00,100.36,100.38,100.23,100.29,54504.0,94.1736,94.1924,94.0516,94.1079,54504.0
2020-06-25 12:55:00,100.29,100.31,100.19,100.27,48866.0,94.1079,94.1267,94.0141,94.0892,48866.0
2020-06-25 13:00:00,100.27,100.27,100.01,100.07,36715.0,94.0892,94.0892,93.8452,93.9015,36715.0
2020-06-25 13:05:00,100.07,100.14,100.0,100.02,39224.0,93.9015,93.9672,93.8358,93.8546,39224.0
2020-06-25 13:10:00,100.03,100.23,99.97,100.21,59760.0,93.864,94.0516,93.8077,94.0329,59760.0
2020-06-25 13:15:00,100.2,100.31,100.17,100.22,43206.0,94.0235,94.1267,93.9953,94.0422,43206.0
2020-06-25 13:20:00,100.21,100.3,100.02,100.02,27802.0,94.0329,94.1173,93.8546,93.8546,27802.0
2020-06-25 13:25:00,100.03,100.13,99.99,100.02,41601.0,93.864,93.9578,93.8264,93.8546,41601.0
2020-06-25 13:30:00,100.0,100.02,99.78,99.84,53895.0,93.8358,93.8546,93.6294,93.6857,53895.0
2020-06-25 13:35:00,99.84,100.02,99.76,99.96,44620.0,93.6857,93.8546,93.6106,93.7983,44620.0
2020-06-25 13:40:00,99.96,99.96,99.7,99.72,49897.0,93.7983,93.7983,93.5543,93.5731,49897.0
2020-06-25 13:45:00,99.73,99.96,99.73,99.9,40844.0,93.5824,93.7983,93.5824,93.742,40844.0
2020-06-25 13:50:00,99.89,100.01,99.86,99.93,30811.0,93.7326,93.8452,93.7044,93.7701,30811.0
2020-06-25 13:55:00,99.95,99.99,99.89,99.96,34737.0,93.7889,93.8264,93.7326,93.7983,34737.0
2020-06-25 14:00:00,99.98,100.0,99.8,99.98,42721.0,93.817,93.8358,93.6481,93.817,42721.0
2020-06-25 14:05:00,99.97,100.13,99.97,100.11,54381.0,93.8077,93.9578,93.8077,93.939,54381.0
2020-06-25 14:10:00,100.11,100.24,100.08,100.22,58281.0,93.939,94.061,93.9109,94.0422,58281.0
2020-06-25 14:15:00,100.23,100.4,100.21,100.26,44821.0,94.0516,94.2111,94.0329,94.0798,44821.0
2020-06-25 14:20:00,100.24,100.26,100.02,100.06,44994.0,94.061,94.0798,93.8546,93.8921,44994.0
2020-06-25 14:25:00,100.06,100.16,100.05,100.12,39372.0,93.8921,93.9859,93.8827,93.9484,39372.0
2020-06-25 14:30:00,100.11,100.12,99.9,99.93,54729.0,93.939,93.9484,93.742,93.7701,54729.0
2020-06-25 14:35:00,99.89,100.03,99.83,99.98,85323.0,93.7326,93.864,93.6763,93.817,85323.0
2020-06-25 14:40:00,99.96,100.09,99.94,100.02,68480.0,93.7983,93.9203,93.7795,93.8546,68480.0
2020-06-25 14:45:00,100.04,100.08,99.89,100.01,44821.0,93.8733,93.9109,93.7326,93.8452,44821.0
2020-06-25 14:50:00,100.02,100.21,99.97,100.12,96055.0,93.8546,94.0329,93.8077,93.9484,96055.0
2020-06-25 14:55:00,100.12,100.36,100.04,100.34,190411.0,93.9484,94.1736,93.8733,94.1548,190411.0
2020-06-25 15:00:00,100.34,100.79,100.2,100.77,229429.0,94.1548,94.5771,94.0235,94.5583,229429.0
2020-06-25 15:05:00,100.76,101.22,100.73,101.2,205024.0,94.549,94.9806,94.5208,94.9618,205024.0
2020-06-25 15:10:00,101.21,101.32,100.95,101.09,175253.0,94.9712,95.0744,94.7272,94.8586,175253.0
2020-06-25 15:15:00,101.1,101.35,101.1,101.29,130506.0,94.868,95.1026,94.868,95.0463,130506.0
2020-06-25 15:20:00,101.28,101.38,101.16,101.29,165291.0,95.0369,95.1307,94.9243,95.0463,165291.0
2020-06-25 15:25:00,101.29,101.6,101.24,101.53,192935.0,95.0463,95.3372,94.9994,95.2715,192935.0
2020-06-25 15:30:00,101.55,101.68,101.29,101.61,202524.0,95.2903,95.4122,95.0463,95.3466,202524.0
2020-06-25 15:35:00,101.61,101.63,101.18,101.23,197321.0,95.3466,95.3653,94.9431,94.99,197321.0
2020-06-25 15:40:00,101.24,101.32,101.1,101.19,166960.0,94.9994,95.0744,94.868,94.9524,166960.0
2020-06-25 15:45:00,101.19,101.28,101.04,101.07,203376.0,94.9524,95.0369,94.8117,94.8398,203376.0
2020-06-25 15:50:00,101.07,101.45,100.95,101.44,275307.0,94.8398,95.1964,94.7272,95.187,275307.0
2020-06-25 15:55:00,101.43,101.6,101.3,101.31,648489.0,95.1777,95.3372,95.0557,95.0651,648489.0
2020-06-26 09:30:00,98.5,98.78,97.62,97.94,1325840.0,92.4283,92.691,91.6025,91.9028,1325840.0
2020-06-26 09:35:00,97.95,98.45,97.62,97.98,660391.0,91.9122,92.3813,91.6025,91.9403,660391.0
2020-06-26 09:40:00,97.98,98.4,97.66,97.75,478727.0,91.9403,92.3344,91.64,91.7245,478727.0
2020-06-26 09:45:00,97.74,97.97,97.1,97.11,525181.0,91.7151,91.9309,91.1146,91.1239,525181.0
2020-06-26 09:50:00,97.12,97.19,96.8,97.14,482808.0,91.1333,91.199,90.8331,91.1521,482808.0
2020-06-26 09:55:00,97.12,97.49,96.85,97.35,306001.0,91.1333,91.4805,90.88,91.3492,306001.0
2020-06-26 10:00:00,97.34,97.35,96.71,96.73,353076.0,91.3398,91.3492,90.7486,90.7674,353076.0
2020-06-26 10:05:00,96.74,97.12,96.71,97.09,266319.0,90.7768,91.1333,90.7486,91.1052,266319.0
2020-06-26 10:10:00,97.11,97.18,96.92,97.09,229846.0,91.1239,91.1896,90.9457,91.1052,229846.0
2020-06-26 10:15:00,97.06,97.06,96.81,96.92,208143.0,91.077,91.077,90.8424,90.9457,208143.0
2020-06-26 10:20:00,96.92,97.12,96.85,97.12,235017.0,90.9457,91.1333,90.88,91.1333,235017.0
2020-06-26 10:25:00,97.11,97.24,96.75,96.84,206401.0,91.1239,91.2459,90.7861,90.8706,206401.0
2020-06-26 10:30:00,96.84,96.85,95.95,96.11,352725.0,90.8706,90.88,90.0355,90.1856,352725.0
2020-06-26 10:35:00,96.12,96.23,95.5,95.59,354038.0,90.195,90.2982,89.6132,89.6976,354038.0
2020-06-26 10:40:00,95.57,95.84,95.35,95.73,456273.0,89.6789,89.9322,89.4724,89.829,456273.0
2020-06-26 10:45:00,95.71,95.93,95.53,95.7,253150.0,89.8102,90.0167,89.6413,89.8009,253150.0
2020-06-26 10:50:00,95.72,96.09,95.5,95.66,280163.0,89.8196,90.1668,89.6132,89.7633,280163.0
2020-06-26 10:55:00,95.65,95.81,95.14,95.29,188690.0,89.7539,89.9041,89.2754,89.4161,188690.0
2020-06-26 11:00:00,95.29,95.74,95.29,95.73,176740.0,89.4161,89.8384,89.4161,89.829,176740.0
2020-06-26 11:05:00,95.73,96.34,95.69,96.19,190406.0,89.829,90.4014,89.7915,90.2607,190406.0
2020-06-26 11:10:00,96.19,96.2,95.57,95.77,256494.0,90.2607,90.27,89.6789,89.8665,256494.0
2020-06-26 11:15:00,95.79,95.81,95.41,95.52,164900.0,89.8853,89.9041,89.5287,89.632,164900.0
2020-06-26 11:20:00,95.5,96.15,95.49,96.1,156987.0,89.6132,90.2231,89.6038,90.1762,156987.0
2020-06-26 11:25:00,96.1,96.2,95.74,95.93,223857.0,90.1762,90.27,89.8384,90.0167,223857.0
2020-06-26 11:30:00,95.94,96.08,95.66,95.91,170206.0,90.0261,90.1574,89.7633,89.9979,170206.0
2020-06-26 11:35:00,95.91,96.32,95.81,96.31,142927.0,89.9979,90.3826,89.9041,90.3733,142927.0
2020-06-26 11:40:00,96.31,96.35,96.0,96.01,159856.0,90.3733,90.4108,90.0824,90.0918,159856.0
2020-06-26 11:45:00,96.0,96.08,95.53,95.89,172333.0,90.0824,90.1574,89.6413,89.9792,172333.0
2020-06-26 11:50:00,95.87,95.98,95.79,95.87,138332.0,89.9604,90.0636,89.8853,89.9604,138332.0
2020-06-26 11:55:00,95.87,96.16,95.77,96.06,142031.0,89.9604,90.2325,89.8665,90.1387,142031.0
2020-06-26 12:00:00,96.05,96.06,95.8,95.9,111397.0,90.1293,90.1387,89.8947,89.9885,111397.0
2020-06-26 12:05:00,95.89,95.89,95.46,95.56,190906.0,89.9792,89.9792,89.5757,89.6695,190906.0
2020-06-26 12:10:00,95.54,95.69,95.16,95.32,146693.0,89.6507,89.7915,89.2941,89.4443,146693.0
2020-06-26 12:15:00,95.34,95.37,95.13,95.18,131640.0,89.4631,89.4912,89.266,89.3129,131640.0
2020-06-26 12:20:00,95.18,95.33,95.1,95.31,141852.0,89.3129,89.4537,89.2378,89.4349,141852.0
2020-06-26 12:25:00,95.31,95.36,95.12,95.14,95597.0,89.4349,89.4818,89.2566,89.2754,95597.0
2020-06-26 12:30:00,95.13,95.22,95.02,95.18,159512.0,89.266,89.3505,89.1628,89.3129,159512.0
2020-06-26 12:35:00,95.17,95.17,94.95,95.09,225385.0,89.3035,89.3035,89.0971,89.2285,225385.0
2020-06-26 12:40:00,95.1,95.11,94.5,94.69,208941.0,89.2378,89.2472,88.6748,88.8531,208941.0
2020-06-26 12:45:00,94.68,95.15,94.5,95.04,372593.0,88.8437,89.2848,88.6748,89.1815,372593.0
2020-06-26 12:50:00,95.07,95.21,94.83,95.11,219094.0,89.2097,89.3411,88.9845,89.2472,219094.0
2020-06-26 12:55:00,95.1,95.12,94.81,94.91,192976.0,89.2378,89.2566,88.9657,89.0596,192976.0
2020-06-26 13:00:00,94.91,95.37,94.75,95.24,158935.0,89.0596,89.4912,88.9094,89.3692,158935.0
2020-06-26 13:05:00,95.23,95.36,95.07,95.14,108642.0,89.3598,89.4818,89.2097,89.2754,108642.0
2020-06-26 13:10:00,95.14,95.26,95.09,95.09,89399.0,89.2754,89.388,89.2285,89.2285,89399.0
2020-06-26 13:15:00,95.09,95.22,94.83,94.84,115102.0,89.2285,89.3505,88.9845,88.9939,115102.0
2020-06-26 13:20:00,94.85,94.96,94.75,94.81,132726.0,89.0033,89.1065,88.9094,88.9657,132726.0
2020-06-26 13:25:00,94.77,94.98,94.65,94.98,133005.0,88.9282,89.1252,88.8156,89.1252,133005.0
2020-06-26 13:30:00,94.97,95.07,94.83,95.04,94373.0,89.1159,89.2097,88.9845,89.1815,94373.0
2020-06-26 13:35:00,95.03,95.07,94.85,95.01,66669.0,89.1722,89.2097,89.0033,89.1534,66669.0
2020-06-26 13:40:00,95.0,95.05,94.94,95.01,84011.0,89.144,89.1909,89.0877,89.1534,84011.0
2020-06-26 13:45:00,95.02,95.25,94.98,95.24,84005.0,89.1628,89.3786,89.1252,89.3692,84005.0
2020-06-26 13:50:00,95.23,95.26,94.95,95.08,162996.0,89.3598,89.388,89.0971,89.2191,162996.0
2020-06-26 13:55:00,95.09,95.11,94.67,94.67,119761.0,89.2285,89.2472,88.8344,88.8344,119761.0
2020-06-26 14:00:00,94.66,94.66,94.25,94.25,169459.0,88.825,88.825,88.4402,88.4402,169459.0
2020-06-26 14:05:00,94.24,94.49,94.18,94.32,101510.0,88.4309,88.6654,88.3746,88.5059,101510.0
2020-06-26 14:10:00,94.32,94.39,94.1,94.15,121216.0,88.5059,88.5716,88.2995,88.3464,121216.0
2020-06-26 14:15:00,94.16,94.42,94.15,94.2,113928.0,88.3558,88.5998,88.3464,88.3933,113928.0
2020-06-26 14:20:00,94.15,94.28,94.1,94.11,101793.0,88.3464,88.4684,88.2995,88.3089,101793.0
2020-06-26 14:25:00,94.12,94.2,94.1,94.17,156027.0,88.3183,88.3933,88.2995,88.3652,156027.0
2020-06-26 14:30:00,94.16,94.37,94.05,94.29,169271.0,88.3558,88.5528,88.2526,88.4778,169271.0
2020-06-26 14:35:00,94.29,94.29,94.0,94.12,216648.0,88.4778,88.4778,88.2057,88.3183,216648.0
2020-06-26 14:40:00,94.12,94.22,93.91,93.97,139129.0,88.3183,88.4121,88.1212,88.1775,139129.0
2020-06-26 14:45:00,93.97,93.97,93.57,93.75,191156.0,88.1775,88.1775,87.8022,87.9711,191156.0
2020-06-26 14:50:00,93.74,94.23,93.74,94.17,122523.0,87.9617,88.4215,87.9617,88.3652,122523.0
2020-06-26 14:55:00,94.15,94.29,94.06,94.2,78152.0,88.3464,88.4778,88.262,88.3933,78152.0
2020-06-26 15:00:00,94.2,94.4,94.1,94.13,96812.0,88.3933,88.581,88.2995,88.3276,96812.0
2020-06-26 15:05:00,94.13,94.17,93.9,93.97,273627.0,88.3276,88.3652,88.1118,88.1775,273627.0
2020-06-26 15:10:00,93.98,94.31,93.85,94.28,165971.0,88.1869,88.4965,88.0649,88.4684,165971.0
2020-06-26 15:15:00,94.29,94.4,93.92,94.02,175942.0,88.4778,88.581,88.1306,88.2244,175942.0
2020-06-26 15:20:00,94.02,94.06,93.92,93.96,112424.0,88.2244,88.262,88.1306,88.1681,112424.0
2020-06-26 15:25:00,93.98,94.03,93.85,94.0,191237.0,88.1869,88.2338,88.0649,88.2057,191237.0
2020-06-26 15:30:00,94.0,94.01,93.7,93.97,197036.0,88.2057,88.215,87.9241,88.1775,197036.0
2020-06-26 15:35:00,93.97,94.18,93.91,94.15,167496.0,88.1775,88.3746,88.1212,88.3464,167496.0
2020-06-26 15:40:00,94.15,94.45,93.96,94.37,315023.0,88.3464,88.6279,88.1681,88.5528,315023.0
2020-06-26 15:45:00,94.36,94.38,93.97,94.08,363782.0,88.5435,88.5622,88.1775,88.2807,363782.0
2020-06-26 15:50:00,94.09,94.09,93.83,93.93,441667.0,88.2901,88.2901,88.0461,88.14,441667.0
2020-06-26 15:55:00,93.93,94.0,93.58,93.67,982723.0,88.14,88.2057,87.8115,87.896,982723.0
2020-06-29 09:30:00,93.7,95.12,93.7,94.55,604366.0,87.9241,89.2566,87.9241,88.7218,604366.0
2020-06-29 09:35:00,94.5,94.77,94.27,94.38,202897.0,88.6748,88.9282,88.459,88.5622,202897.0
2020-06-29 09:40:00,94.36,94.39,93.96,94.03,163226.0,88.5435,88.5716,88.1681,88.2338,163226.0
2020-06-29 09:45:00,94.02,94.41,94.0,94.38,105039.0,88.2244,88.5904,88.2057,88.5622,105039.0
2020-06-29 09:50:00,94.38,94.6,94.17,94.59,81244.0,88.5622,88.7687,88.3652,88.7593,81244.0
2020-06-29 09:55:00,94.59,94.88,94.45,94.49,108460.0,88.7593,89.0314,88.6279,88.6654,108460.0
2020-06-29 10:00:00,94.5,94.9,94.44,94.88,86361.0,88.6748,89.0502,88.6185,89.0314,86361.0
2020-06-29 10:05:00,94.91,95.06,94.69,94.81,127597.0,89.0596,89.2003,88.8531,88.9657,127597.0
2020-06-29 10:10:00,94.83,94.88,94.59,94.61,75280.0,88.9845,89.0314,88.7593,88.7781,75280.0
2020-06-29 10:15:00,94.64,94.93,94.59,94.86,98925.0,88.8062,89.0783,88.7593,89.0126,98925.0
2020-06-29 10:20:00,94.88,95.06,94.77,95.02,82529.0,89.0314,89.2003,88.9282,89.1628,82529.0
2020-06-29 10:25:00,95.03,95.46,95.02,95.29,116603.0,89.1722,89.5757,89.1628,89.4161,116603.0
2020-06-29 10:30:00,95.3,95.46,95.13,95.24,87114.0,89.4255,89.5757,89.266,89.3692,87114.0
2020-06-29 10:35:00,95.24,95.71,95.18,95.63,94964.0,89.3692,89.8102,89.3129,89.7352,94964.0
2020-06-29 10:40:00,95.64,95.81,95.48,95.62,95181.0,89.7446,89.9041,89.5944,89.7258,95181.0
2020-06-29 10:45:00,95.64,95.82,95.52,95.77,62591.0,89.7446,89.9135,89.632,89.8665,62591.0
2020-06-29 10:50:00,95.74,95.96,95.61,95.67,121297.0,89.8384,90.0448,89.7164,89.7727,121297.0
2020-06-29 10:55:00,95.68,95.79,95.55,95.6,142645.0,89.7821,89.8853,89.6601,89.707,142645.0
2020-06-29 11:00:00,95.63,95.88,95.59,95.66,81329.0,89.7352,89.9698,89.6976,89.7633,81329.0
2020-06-29 11:05:00,95.66,95.74,95.54,95.73,109567.0,89.7633,89.8384,89.6507,89.829,109567.0
2020-06-29 11:10:00,95.76,95.77,95.5,95.51,55714.0,89.8572,89.8665,89.6132,89.6226,55714.0
2020-06-29 11:15:00,95.52,95.56,95.26,95.4,85202.0,89.632,89.6695,89.388,89.5194,85202.0
2020-06-29 11:20:00,95.41,95.44,95.16,95.39,111152.0,89.5287,89.5569,89.2941,89.51,111152.0
2020-06-29 11:25:00,95.4,95.7,95.4,95.67,65778.0,89.5194,89.8009,89.5194,89.7727,65778.0
2020-06-29 11:30:00,95.7,95.82,95.56,95.65,80285.0,89.8009,89.9135,89.6695,89.7539,80285.0
2020-06-29 11:35:00,95.65,95.78,95.49,95.5,66160.0,89.7539,89.8759,89.6038,89.6132,66160.0
2020-06-29 11:40:00,95.5,95.76,95.44,95.62,111119.0,89.6132,89.8572,89.5569,89.7258,111119.0
2020-06-29 11:45:00,95.63,95.72,95.41,95.58,63054.0,89.7352,89.8196,89.5287,89.6883,63054.0
2020-06-29 11:50:00,95.59,95.64,95.43,95.52,28887.0,89.6976,89.7446,89.5475,89.632,28887.0
2020-06-29 11:55:00,95.53,95.57,95.29,95.32,36276.0,89.6413,89.6789,89.4161,89.4443,36276.0
2020-06-29 12:00:00,95.33,95.56,95.33,95.45,36986.0,89.4537,89.6695,89.4537,89.5663,36986.0
2020-06-29 12:05:00,95.44,95.46,95.36,95.44,36448.0,89.5569,89.5757,89.4818,89.5569,36448.0
2020-06-29 12:10:00,95.43,95.46,95.26,95.26,97317.0,89.5475,89.5757,89.388,89.388,97317.0
2020-06-29 12:15:00,95.26,95.57,95.22,95.57,52797.0,89.388,89.6789,89.3505,89.6789,52797.0
2020-06-29 12:20:00,95.55,95.8,95.52,95.7,101252.0,89.6601,89.8947,89.632,89.8009,101252.0
2020-06-29 12:25:00,95.7,95.82,95.63,95.77,89182.0,89.8009,89.9135,89.7352,89.8665,89182.0
2020-06-29 12:30:00,95.77,95.83,95.68,95.76,38594.0,89.8665,89.9228,89.7821,89.8572,38594.0
2020-06-29 12:35:00,95.76,95.79,95.57,95.68,47341.0,89.8572,89.8853,89.6789,89.7821,47341.0
2020-06-29 12:40:00,95.66,95.79,95.66,95.72,38587.0,89.7633,89.8853,89.7633,89.8196,38587.0
2020-06-29 12:45:00,95.72,95.72,95.61,95.65,34628.0,89.8196,89.8196,89.7164,89.7539,34628.0
2020-06-29 12:50:00,95.66,95.73,95.61,95.66,38413.0,89.7633,89.829,89.7164,89.7633,38413.0
2020-06-29 12:55:00,95.66,95.67,95.48,95.55,42479.0,89.7633,89.7727,89.5944,89.6601,42479.0
2020-06-29 13:00:00,95.54,95.56,95.39,95.39,54295.0,89.6507,89.6695,89.51,89.51,54295.0
2020-06-29 13:05:00,95.39,95.52,95.39,95.48,29491.0,89.51,89.632,89.51,89.5944,29491.0
2020-06-29 13:10:00,95.49,95.63,95.48,95.58,66562.0,89.6038,89.7352,89.5944,89.6883,66562.0
2020-06-29 13:15:00,95.58,95.59,95.47,95.57,43040.0,89.6883,89.6976,89.585,89.6789,43040.0
2020-06-29 13:20:00,95.57,95.67,95.48,95.49,45442.0,89.6789,89.7727,89.5944,89.6038,45442.0
2020-06-29 13:25:00,95.48,95.55,95.43,95.49,42283.0,89.5944,89.6601,89.5475,89.6038,42283.0
2020-06-29 13:30:00,95.48,95.58,95.47,95.47,41137.0,89.5944,89.6883,89.585,89.585,41137.0
2020-06-29 13:35:00,95.48,95.66,95.46,95.66,50110.0,89.5944,89.7633,89.5757,89.7633,50110.0
2020-06-29 13:40:00,95.66,95.75,95.62,95.67,30867.0,89.7633,89.8478,89.7258,89.7727,30867.0
2020-06-29 13:45:00,95.67,95.71,95.58,95.64,27942.0,89.7727,89.8102,89.6883,89.7446,27942.0
2020-06-29 13:50:00,95.63,95.63,95.55,95.57,25049.0,89.7352,89.7352,89.6601,89.6789,25049.0
2020-06-29 13:55:00,95.57,95.59,95.43,95.44,44283.0,89.6789,89.6976,89.5475,89.5569,44283.0
2020-06-29 14:00:00,95.44,95.51,95.38,95.42,62364.0,89.5569,89.6226,89.5006,89.5381,62364.0
2020-06-29 14:05:00,95.43,95.46,95.35,95.37,32084.0,89.5475,89.5757,89.4724,89.4912,32084.0
2020-06-29 14:10:00,95.37,95.51,95.36,95.47,37730.0,89.4912,89.6226,89.4818,89.585,37730.0
2020-06-29 14:15:00,95.46,95.52,95.45,95.49,46764.0,89.5757,89.632,89.5663,89.6038,46764.0
2020-06-29 14:20:00,95.49,95.51,95.42,95.48,44403.0,89.6038,89.6226,89.5381,89.5944,44403.0
2020-06-29 14:25:00,95.48,95.51,95.42,95.47,51343.0,89.5944,89.6226,89.5381,89.585,51343.0
2020-06-29 14:30:00,95.47,95.72,95.47,95.7,61609.0,89.585,89.8196,89.585,89.8009,61609.0
2020-06-29 14:35:00,95.69,95.82,95.62,95.79,70477.0,89.7915,89.9135,89.7258,89.8853,70477.0
2020-06-29 14:40:00,95.79,95.93,95.77,95.88,34930.0,89.8853,90.0167,89.8665,89.9698,34930.0
2020-06-29 14:45:00,95.89,95.93,95.77,95.9,49563.0,89.9792,90.0167,89.8665,89.9885,49563.0
2020-06-29 14:50:00,95.9,95.96,95.84,95.95,33733.0,89.9885,90.0448,89.9322,90.0355,33733.0
2020-06-29 14:55:00,95.94,96.0,95.9,95.92,71699.0,90.0261,90.0824,89.9885,90.0073,71699.0
2020-06-29 15:00:00,95.92,95.98,95.78,95.84,63595.0,90.0073,90.0636,89.8759,89.9322,63595.0
2020-06-29 15:05:00,95.85,95.9,95.72,95.76,97768.0,89.9416,89.9885,89.8196,89.8572,97768.0
2020-06-29 15:10:00,95.76,95.76,95.55,95.58,35885.0,89.8572,89.8572,89.6601,89.6883,35885.0
2020-06-29 15:15:00,95.58,95.69,95.57,95.63,70406.0,89.6883,89.7915,89.6789,89.7352,70406.0
2020-06-29 15:20:00,95.64,95.7,95.56,95.6,39722.0,89.7446,89.8009,89.6695,89.707,39722.0
2020-06-29 15:25:00,95.6,95.64,95.56,95.62,40720.0,89.707,89.7446,89.6695,89.7258,40720.0
2020-06-29 15:30:00,95.61,95.78,95.61,95.72,72855.0,89.7164,89.8759,89.7164,89.8196,72855.0
2020-06-29 15:35:00,95.71,95.74,95.51,95.53,70698.0,89.8102,89.8384,89.6226,89.6413,70698.0
2020-06-29 15:40:00,95.53,95.56,95.26,95.28,117958.0,89.6413,89.6695,89.388,89.4068,117958.0
2020-06-29 15:45:00,95.29,95.4,95.14,95.24,122759.0,89.4161,89.5194,89.2754,89.3692,122759.0
2020-06-29 15:50:00,95.25,95.43,95.25,95.42,124351.0,89.3786,89.5475,89.3786,89.5381,124351.0
2020-06-29 15:55:00,95.42,95.91,95.42,95.91,282618.0,89.5381,89.9979,89.5381,89.9979,282618.0
2020-06-30 09:30:00,96.0,96.15,95.72,95.84,238310.0,90.0824,90.2231,89.8196,89.9322,238310.0
2020-06-30 09:35:00,95.86,96.37,95.86,96.33,86300.0,89.951,90.4296,89.951,90.392,86300.0
2020-06-30 09:40:00,96.34,96.4,95.99,96.15,175517.0,90.4014,90.4577,90.073,90.2231,175517.0
2020-06-30 09:45:00,96.15,96.31,95.88,95.93,94110.0,90.2231,90.3733,89.9698,90.0167,94110.0
2020-06-30 09:50:00,95.93,95.94,95.64,95.87,107231.0,90.0167,90.0261,89.7446,89.9604,107231.0
2020-06-30 09:55:00,95.9,96.06,95.8,95.96,143094.0,89.9885,90.1387,89.8947,90.0448,143094.0
2020-06-30 10:00:00,95.98,96.2,95.92,96.19,180605.0,90.0636,90.27,90.0073,90.2607,180605.0
2020-06-30 10:05:00,96.16,96.52,96.15,96.24,239222.0,90.2325,90.5703,90.2231,90.3076,239222.0
2020-06-30 10:10:00,96.23,96.25,95.92,96.0,52487.0,90.2982,90.317,90.0073,90.0824,52487.0
2020-06-30 10:15:00,95.99,96.03,95.77,95.88,47060.0,90.073,90.1105,89.8665,89.9698,47060.0
2020-06-30 10:20:00,95.88,96.07,95.78,96.01,71165.0,89.9698,90.1481,89.8759,90.0918,71165.0
2020-06-30 10:25:00,96.04,96.16,95.93,96.11,90315.0,90.1199,90.2325,90.0167,90.1856,90315.0
2020-06-30 10:30:00,96.12,96.33,96.11,96.23,103660.0,90.195,90.392,90.1856,90.2982,103660.0
2020-06-30 10:35:00,96.24,96.3,96.13,96.17,61296.0,90.3076,90.3639,90.2044,90.2419,61296.0
2020-06-30 10:40:00,96.18,96.28,96.13,96.18,64103.0,90.2513,90.3451,90.2044,90.2513,64103.0
2020-06-30 10:45:00,96.18,96.42,96.15,96.38,24656.0,90.2513,90.4765,90.2231,90.4389,24656.0
2020-06-30 10:50:00,96.39,96.85,96.39,96.73,66233.0,90.4483,90.88,90.4483,90.7674,66233.0
2020-06-30 10:55:00,96.77,96.89,96.72,96.8,30986.0,90.8049,90.9175,90.758,90.8331,30986.0
2020-06-30 11:00:00,96.79,97.0,96.76,96.97,55306.0,90.8237,91.0207,90.7955,90.9926,55306.0
2020-06-30 11:05:00,96.98,96.98,96.71,96.82,50934.0,91.002,91.002,90.7486,90.8518,50934.0
2020-06-30 11:10:00,96.82,96.92,96.75,96.88,58722.0,90.8518,90.9457,90.7861,90.9081,58722.0
2020-06-30 11:15:00,96.87,97.05,96.77,97.03,70250.0,90.8987,91.0676,90.8049,91.0489,70250.0
2020-06-30 11:20:00,97.01,97.04,96.88,96.93,40225.0,91.0301,91.0583,90.9081,90.955,40225.0
2020-06-30 11:25:00,96.93,96.94,96.81,96.84,36098.0,90.955,90.9644,90.8424,90.8706,36098.0
2020-06-30 11:30:00,96.83,96.85,96.66,96.69,30099.0,90.8612,90.88,90.7017,90.7298,30099.0
2020-06-30 11:35:00,96.7,96.73,96.55,96.55,33124.0,90.7392,90.7674,90.5985,90.5985,33124.0
2020-06-30 11:40:00,96.55,96.66,96.47,96.64,31947.0,90.5985,90.7017,90.5234,90.6829,31947.0
2020-06-30 11:45:00,96.65,96.73,96.6,96.7,40358.0,90.6923,90.7674,90.6454,90.7392,40358.0
2020-06-30 11:50:00,96.7,96.75,96.63,96.74,34179.0,90.7392,90.7861,90.6735,90.7768,34179.0
2020-06-30 11:55:00,96.73,96.86,96.72,96.78,33998.0,90.7674,90.8894,90.758,90.8143,33998.0
2020-06-30 12:00:00,96.79,96.88,96.7,96.84,43279.0,90.8237,90.9081,90.7392,90.8706,43279.0
2020-06-30 12:05:00,96.85,96.93,96.81,96.92,41937.0,90.88,90.955,90.8424,90.9457,41937.0
2020-06-30 12:10:00,96.93,97.09,96.93,97.03,48891.0,90.955,91.1052,90.955,91.0489,48891.0
2020-06-30 12:15:00,97.02,97.28,97.01,97.25,202737.0,91.0395,91.2835,91.0301,91.2553,202737.0
2020-06-30 12:20:00,97.24,97.3,97.16,97.21,45265.0,91.2459,91.3022,91.1709,91.2178,45265.0
2020-06-30 12:25:00,97.22,97.22,96.96,96.99,50666.0,91.2272,91.2272,90.9832,91.0113,50666.0
2020-06-30 12:30:00,96.97,97.13,96.76,96.79,92878.0,90.9926,91.1427,90.7955,90.8237,92878.0
2020-06-30 12:35:00,96.79,96.93,96.76,96.83,76864.0,90.8237,90.955,90.7955,90.8612,76864.0
2020-06-30 12:40:00,96.82,96.82,96.51,96.66,86436.0,90.8518,90.8518,90.5609,90.7017,86436.0
2020-06-30 12:45:00,96.67,96.72,96.56,96.62,44382.0,90.7111,90.758,90.6078,90.6642,44382.0
2020-06-30 12:50:00,96.62,96.65,96.55,96.57,47200.0,90.6642,90.6923,90.5985,90.6172,47200.0
2020-06-30 12:55:00,96.57,96.67,96.57,96.62,41076.0,90.6172,90.7111,90.6172,90.6642,41076.0
2020-06-30 13:00:00,96.62,96.76,96.6,96.7,42501.0,90.6642,90.7955,90.6454,90.7392,42501.0
2020-06-30 13:05:00,96.71,96.79,96.66,96.72,38241.0,90.7486,90.8237,90.7017,90.758,38241.0
2020-06-30 13:10:00,96.71,96.76,96.65,96.75,30790.0,90.7486,90.7955,90.6923,90.7861,30790.0
2020-06-30 13:15:00,96.75,96.77,96.62,96.71,40332.0,90.7861,90.8049,90.6642,90.7486,40332.0
2020-06-30 13:20:00,96.71,96.94,96.7,96.89,64193.0,90.7486,90.9644,90.7392,90.9175,64193.0
2020-06-30 13:25:00,96.89,96.93,96.77,96.84,27330.0,90.9175,90.955,90.8049,90.8706,27330.0
2020-06-30 13:30:00,96.85,96.89,96.75,96.78,27666.0,90.88,90.9175,90.7861,90.8143,27666.0
2020-06-30 13:35:00,96.78,96.89,96.77,96.87,33087.0,90.8143,90.9175,90.8049,90.8987,33087.0
2020-06-30 13:40:00,96.87,96.89,96.77,96.8,34188.0,90.8987,90.9175,90.8049,90.8331,34188.0
2020-06-30 13:45:00,96.82,96.87,96.8,96.85,25563.0,90.8518,90.8987,90.8331,90.88,25563.0
2020-06-30 13:50:00,96.85,96.97,96.76,96.94,35498.0,90.88,90.9926,90.7955,90.9644,35498.0
2020-06-30 13:55:00,96.96,96.98,96.82,96.83,35783.0,90.9832,91.002,90.8518,90.8612,35783.0
2020-06-30 14:00:00,96.83,96.85,96.65,96.74,105202.0,90.8612,90.88,90.6923,90.7768,105202.0
2020-06-30 14:05:00,96.77,96.95,96.73,96.95,25855.0,90.8049,90.9738,90.7674,90.9738,25855.0
2020-06-30 14:10:00,96.94,96.96,96.84,96.89,26039.0,90.9644,90.9832,90.8706,90.9175,26039.0
2020-06-30 14:15:00,96.87,96.99,96.8,96.94,54063.0,90.8987,91.0113,90.8331,90.9644,54063.0
2020-06-30 14:20:00,96.92,97.05,96.89,97.01,32700.0,90.9457,91.0676,90.9175,91.0301,32700.0
2020-06-30 14:25:00,96.99,97.09,96.94,97.06,35406.0,91.0113,91.1052,90.9644,91.077,35406.0
2020-06-30 14:30:00,97.05,97.06,96.98,97.0,34703.0,91.0676,91.077,91.002,91.0207,34703.0
2020-06-30 14:35:00,97.01,97.2,97.0,97.19,46551.0,91.0301,91.2084,91.0207,91.199,46551.0
2020-06-30 14:40:00,97.19,97.27,97.14,97.23,57119.0,91.199,91.2741,91.1521,91.2365,57119.0
2020-06-30 14:45:00,97.23,97.23,97.06,97.15,40977.0,91.2365,91.2365,91.077,91.1615,40977.0
2020-06-30 14:50:00,97.15,97.21,97.06,97.14,42549.0,91.1615,91.2178,91.077,91.1521,42549.0
2020-06-30 14:55:00,97.13,97.18,97.11,97.16,51688.0,91.1427,91.1896,91.1239,91.1709,51688.0
2020-06-30 15:00:00,97.16,97.2,96.87,96.87,84652.0,91.1709,91.2084,90.8987,90.8987,84652.0
2020-06-30 15:05:00,96.88,96.95,96.78,96.79,98542.0,90.9081,90.9738,90.8143,90.8237,98542.0
2020-06-30 15:10:00,96.79,96.96,96.78,96.94,72256.0,90.8237,90.9832,90.8143,90.9644,72256.0
2020-06-30 15:15:00,96.95,97.1,96.82,97.05,83015.0,90.9738,91.1146,90.8518,91.0676,83015.0
2020-06-30 15:20:00,97.05,97.25,97.05,97.22,102004.0,91.0676,91.2553,91.0676,91.2272,102004.0
2020-06-30 15:25:00,97.22,97.33,97.15,97.27,114388.0,91.2272,91.3304,91.1615,91.2741,114388.0
2020-06-30 15:30:00,97.26,97.55,97.23,97.55,127756.0,91.2647,91.5368,91.2365,91.5368,127756.0
2020-06-30 15:35:00,97.56,97.62,97.49,97.54,105687.0,91.5462,91.6025,91.4805,91.5274,105687.0
2020-06-30 15:40:00,97.55,97.58,97.34,97.38,137590.0,91.5368,91.565,91.3398,91.3773,137590.0
2020-06-30 15:45:00,97.38,97.87,97.37,97.82,237331.0,91.3773,91.8371,91.3679,91.7902,237331.0
2020-06-30 15:50:00,97.82,98.3,97.79,98.23,334377.0,91.7902,92.2406,91.762,92.1749,334377.0
2020-06-30 15:55:00,98.23,98.29,97.85,98.02,605464.0,92.1749,92.2312,91.8183,91.9779,605464.0
2020-07-01 09:30:00,98.5,98.64,98.09,98.64,261926.0,92.4283,92.5596,92.0435,92.5596,261926.0
2020-07-01 09:35:00,98.64,98.72,98.13,98.21,66259.0,92.5596,92.6347,92.0811,92.1561,66259.0
2020-07-01 09:40:00,98.22,98.46,98.18,98.26,196539.0,92.1655,92.3907,92.128,92.2031,196539.0
2020-07-01 09:45:00,98.27,98.29,97.9,97.92,130771.0,92.2124,92.2312,91.8652,91.884,130771.0
2020-07-01 09:50:00,97.94,98.13,97.56,97.57,84618.0,91.9028,92.0811,91.5462,91.5556,84618.0
2020-07-01 09:55:00,97.57,97.8,97.57,97.8,65553.0,91.5556,91.7714,91.5556,91.7714,65553.0
2020-07-01 10:00:00,97.79,98.13,97.79,98.06,72466.0,91.762,92.0811,91.762,92.0154,72466.0
2020-07-01 10:05:00,98.05,98.28,98.0,98.16,65566.0,92.006,92.2218,91.9591,92.1092,65566.0
2020-07-01 10:10:00,98.19,98.33,98.14,98.22,70735.0,92.1374,92.2687,92.0905,92.1655,70735.0
2020-07-01 10:15:00,98.24,98.47,98.17,98.3,75182.0,92.1843,92.4001,92.1186,92.2406,75182.0
2020-07-01 10:20:00,98.29,98.4,98.02,98.15,71194.0,92.2312,92.3344,91.9779,92.0998,71194.0
2020-07-01 10:25:00,98.15,98.21,98.04,98.19,28026.0,92.0998,92.1561,91.9966,92.1374,28026.0
2020-07-01 10:30:00,98.21,98.37,98.16,98.19,77854.0,92.1561,92.3063,92.1092,92.1374,77854.0
2020-07-01 10:35:00,98.19,98.22,97.96,98.18,46031.0,92.1374,92.1655,91.9216,92.128,46031.0
2020-07-01 10:40:00,98.19,98.28,98.04,98.04,49831.0,92.1374,92.2218,91.9966,91.9966,49831.0
2020-07-01 10:45:00,98.04,98.07,97.77,97.79,29483.0,91.9966,92.0248,91.7433,91.762,29483.0
2020-07-01 10:50:00,97.79,97.84,97.67,97.73,49316.0,91.762,91.8089,91.6494,91.7057,49316.0
2020-07-01 10:55:00,97.72,98.07,97.66,98.06,29912.0,91.6963,92.0248,91.64,92.0154,29912.0
2020-07-01 11:00:00,98.07,98.13,97.88,97.98,44042.0,92.0248,92.0811,91.8465,91.9403,44042.0
2020-07-01 11:05:00,97.98,98.05,97.9,98.01,26446.0,91.9403,92.006,91.8652,91.9685,26446.0
2020-07-01 11:10:00,98.0,98.0,97.66,97.85,30518.0,91.9591,91.9591,91.64,91.8183,30518.0
2020-07-01 11:15:00,97.86,97.96,97.58,97.63,32981.0,91.8277,91.9216,91.565,91.6119,32981.0
2020-07-01 11:20:00,97.64,97.69,97.44,97.63,45626.0,91.6213,91.6682,91.4336,91.6119,45626.0
2020-07-01 11:25:00,97.63,97.66,97.19,97.25,64957.0,91.6119,91.64,91.199,91.2553,64957.0
2020-07-01 11:30:00,97.26,97.34,97.11,97.24,43751.0,91.2647,91.3398,91.1239,91.2459,43751.0
2020-07-01 11:35:00,97.23,97.42,97.18,97.39,31956.0,91.2365,91.4148,91.1896,91.3867,31956.0
2020-07-01 11:40:00,97.39,97.62,97.39,97.61,26261.0,91.3867,91.6025,91.3867,91.5931,26261.0
2020-07-01 11:45:00,97.6,97.75,97.55,97.75,30557.0,91.5837,91.7245,91.5368,91.7245,30557.0
2020-07-01 11:50:00,97.75,97.86,97.73,97.82,27118.0,91.7245,91.8277,91.7057,91.7902,27118.0
2020-07-01 11:55:00,97.8,97.87,97.71,97.8,24788.0,91.7714,91.8371,91.687,91.7714,24788.0
2020-07-01 12:00:00,97.81,97.94,97.8,97.94,30847.0,91.7808,91.9028,91.7714,91.9028,30847.0
2020-07-01 12:05:00,97.94,97.99,97.9,97.96,25730.0,91.9028,91.9497,91.8652,91.9216,25730.0
2020-07-01 12:10:00,97.97,98.05,97.93,98.03,23857.0,91.9309,92.006,91.8934,91.9872,23857.0
2020-07-01 12:15:00,98.02,98.09,97.93,98.05,30227.0,91.9779,92.0435,91.8934,92.006,30227.0
2020-07-01 12:20:00,98.05,98.07,97.92,97.96,37261.0,92.006,92.0248,91.884,91.9216,37261.0
2020-07-01 12:25:00,97.95,98.03,97.91,97.97,14766.0,91.9122,91.9872,91.8746,91.9309,14766.0
2020-07-01 12:30:00,97.96,98.09,97.96,98.02,19802.0,91.9216,92.0435,91.9216,91.9779,19802.0
2020-07-01 12:35:00,98.03,98.3,98.0,98.2,41041.0,91.9872,92.2406,91.9591,92.1468,41041.0
2020-07-01 12:40:00,98.22,98.32,98.2,98.24,37570.0,92.1655,92.2594,92.1468,92.1843,37570.0
2020-07-01 12:45:00,98.23,98.24,97.89,98.16,58630.0,92.1749,92.1843,91.8559,92.1092,58630.0
2020-07-01 12:50:00,98.16,98.23,97.87,98.0,20117.0,92.1092,92.1749,91.8371,91.9591,20117.0
2020-07-01 12:55:00,97.97,98.05,97.86,97.95,30337.0,91.9309,92.006,91.8277,91.9122,30337.0
2020-07-01 13:00:00,97.97,98.01,97.71,97.77,33298.0,91.9309,91.9685,91.687,91.7433,33298.0
2020-07-01 13:05:00,97.78,97.82,97.67,97.67,30858.0,91.7526,91.7902,91.6494,91.6494,30858.0
2020-07-01 13:10:00,97.67,97.81,97.65,97.78,26352.0,91.6494,91.7808,91.6307,91.7526,26352.0
2020-07-01 13:15:00,97.78,97.78,97.59,97.6,20724.0,91.7526,91.7526,91.5744,91.5837,20724.0
2020-07-01 13:20:00,97.6,97.62,97.44,97.59,25487.0,91.5837,91.6025,91.4336,91.5744,25487.0
2020-07-01 13:25:00,97.6,97.62,97.48,97.51,23390.0,91.5837,91.6025,91.4711,91.4993,23390.0
2020-07-01 13:30:00,97.52,97.59,97.5,97.54,16490.0,91.5087,91.5744,91.4899,91.5274,16490.0
2020-07-01 13:35:00,97.54,97.66,97.5,97.66,17870.0,91.5274,91.64,91.4899,91.64,17870.0
2020-07-01 13:40:00,97.65,97.65,97.47,97.49,26996.0,91.6307,91.6307,91.4618,91.4805,26996.0
2020-07-01 13:45:00,97.51,97.53,97.34,97.4,29930.0,91.4993,91.5181,91.3398,91.3961,29930.0
2020-07-01 13:50:00,97.41,97.54,97.37,97.48,22964.0,91.4055,91.5274,91.3679,91.4711,22964.0
2020-07-01 13:55:00,97.48,97.52,97.44,97.51,17045.0,91.4711,91.5087,91.4336,91.4993,17045.0
2020-07-01 14:00:00,97.52,97.79,97.51,97.7,29849.0,91.5087,91.762,91.4993,91.6776,29849.0
2020-07-01 14:05:00,97.75,97.82,97.6,97.76,26151.0,91.7245,91.7902,91.5837,91.7339,26151.0
2020-07-01 14:10:00,97.77,97.83,97.67,97.79,21296.0,91.7433,91.7996,91.6494,91.762,21296.0
2020-07-01 14:15:00,97.79,97.81,97.66,97.69,19341.0,91.762,91.7808,91.64,91.6682,19341.0
2020-07-01 14:20:00,97.7,97.7,97.41,97.52,49731.0,91.6776,91.6776,91.4055,91.5087,49731.0
2020-07-01 14:25:00,97.53,97.63,97.49,97.61,28736.0,91.5181,91.6119,91.4805,91.5931,28736.0
2020-07-01 14:30:00,97.61,97.64,97.4,97.44,39732.0,91.5931,91.6213,91.3961,91.4336,39732.0
2020-07-01 14:35:00,97.45,97.48,97.36,97.38,44369.0,91.443,91.4711,91.3585,91.3773,44369.0
2020-07-01 14:40:00,97.39,97.49,97.38,97.39,22555.0,91.3867,91.4805,91.3773,91.3867,22555.0
2020-07-01 14:45:00,97.4,97.45,97.37,97.43,17657.0,91.3961,91.443,91.3679,91.4242,17657.0
2020-07-01 14:50:00,97.45,97.54,97.41,97.48,30108.0,91.443,91.5274,91.4055,91.4711,30108.0
2020-07-01 14:55:00,97.45,97.67,97.45,97.65,26193.0,91.443,91.6494,91.443,91.6307,26193.0
2020-07-01 15:00:00,97.67,97.77,97.57,97.76,27538.0,91.6494,91.7433,91.5556,91.7339,27538.0
2020-07-01 15:05:00,97.78,97.8,97.67,97.67,39028.0,91.7526,91.7714,91.6494,91.6494,39028.0
2020-07-01 15:10:00,97.68,97.69,97.5,97.56,40891.0,91.6588,91.6682,91.4899,91.5462,40891.0
2020-07-01 15:15:00,97.55,97.65,97.51,97.65,27607.0,91.5368,91.6307,91.4993,91.6307,27607.0
2020-07-01 15:20:00,97.65,97.79,97.63,97.79,61449.0,91.6307,91.762,91.6119,91.762,61449.0
2020-07-01 15:25:00,97.78,97.89,97.71,97.84,46436.0,91.7526,91.8559,91.687,91.8089,46436.0
2020-07-01 15:30:00,97.84,97.84,97.59,97.6,56998.0,91.8089,91.8089,91.5744,91.5837,56998.0
2020-07-01 15:35:00,97.6,97.65,97.47,97.51,78632.0,91.5837,91.6307,91.4618,91.4993,78632.0
2020-07-01 15:40:00,97.51,97.69,97.49,97.59,47363.0,91.4993,91.6682,91.4805,91.5744,47363.0
2020-07-01 15:45:00,97.57,97.74,97.54,97.73,61041.0,91.5556,91.7151,91.5274,91.7057,61041.0
2020-07-01 15:50:00,97.72,97.8,97.46,97.51,108705.0,91.6963,91.7714,91.4524,91.4993,108705.0
2020-07-01 15:55:00,97.52,97.54,97.38,97.4,150176.0,91.5087,91.5274,91.3773,91.3961,150176.0
2020-07-02 09:30:00,98.78,98.91,98.45,98.86,184125.0,92.691,92.813,92.3813,92.7661,184125.0
2020-07-02 09:35:00,98.87,99.3,98.87,99.23,144436.0,92.7755,93.179,92.7755,93.1133,144436.0
2020-07-02 09:40:00,99.22,99.32,98.98,99.15,98929.0,93.1039,93.1977,92.8787,93.0382,98929.0
2020-07-02 09:45:00,99.16,99.5,99.13,99.48,74906.0,93.0476,93.3666,93.0194,93.3479,74906.0
2020-07-02 09:50:00,99.47,99.56,99.35,99.4,83752.0,93.3385,93.4229,93.2259,93.2728,83752.0
2020-07-02 09:55:00,99.4,99.5,99.36,99.49,62110.0,93.2728,93.3666,93.2353,93.3572,62110.0
2020-07-02 10:00:00,99.49,99.64,99.38,99.59,64470.0,93.3572,93.498,93.254,93.4511,64470.0
2020-07-02 10:05:00,99.56,99.66,99.41,99.44,37002.0,93.4229,93.5168,93.2822,93.3103,37002.0
2020-07-02 10:10:00,99.45,99.48,99.09,99.09,50132.0,93.3197,93.3479,92.9819,92.9819,50132.0
2020-07-02 10:15:00,99.1,99.24,98.98,99.02,33505.0,92.9913,93.1226,92.8787,92.9162,33505.0
2020-07-02 10:20:00,99.01,99.03,98.82,98.85,65389.0,92.9068,92.9256,92.7285,92.7567,65389.0
2020-07-02 10:25:00,98.86,98.89,98.43,98.51,65001.0,92.7661,92.7942,92.3626,92.4376,65001.0
2020-07-02 10:30:00,98.51,98.58,98.25,98.32,60449.0,92.4376,92.5033,92.1937,92.2594,60449.0
2020-07-02 10:35:00,98.34,98.63,98.27,98.63,54819.0,92.2781,92.5503,92.2124,92.5503,54819.0
2020-07-02 10:40:00,98.64,98.85,98.62,98.67,64292.0,92.5596,92.7567,92.5409,92.5878,64292.0
2020-07-02 10:45:00,98.69,98.75,98.42,98.52,32142.0,92.6066,92.6629,92.3532,92.447,32142.0
2020-07-02 10:50:00,98.53,98.59,98.18,98.36,41035.0,92.4564,92.5127,92.128,92.2969,41035.0
2020-07-02 10:55:00,98.37,98.43,98.15,98.19,62135.0,92.3063,92.3626,92.0998,92.1374,62135.0
2020-07-02 11:00:00,98.16,98.33,98.14,98.28,52568.0,92.1092,92.2687,92.0905,92.2218,52568.0
2020-07-02 11:05:00,98.32,98.42,98.16,98.21,30078.0,92.2594,92.3532,92.1092,92.1561,30078.0
2020-07-02 11:10:00,98.25,98.25,98.07,98.18,33392.0,92.1937,92.1937,92.0248,92.128,33392.0
2020-07-02 11:15:00,98.18,98.23,98.02,98.23,39417.0,92.128,92.1749,91.9779,92.1749,39417.0
2020-07-02 11:20:00,98.24,98.44,98.21,98.4,40353.0,92.1843,92.372,92.1561,92.3344,40353.0
2020-07-02 11:25:00,98.39,98.45,98.25,98.45,51714.0,92.325,92.3813,92.1937,92.3813,51714.0
2020-07-02 11:30:00,98.46,98.65,98.46,98.61,27838.0,92.3907,92.569,92.3907,92.5315,27838.0
2020-07-02 11:35:00,98.61,98.81,98.6,98.74,34494.0,92.5315,92.7192,92.5221,92.6535,34494.0
2020-07-02 11:40:00,98.73,98.86,98.73,98.83,34133.0,92.6441,92.7661,92.6441,92.7379,34133.0
2020-07-02 11:45:00,98.83,98.98,98.83,98.94,18956.0,92.7379,92.8787,92.7379,92.8411,18956.0
2020-07-02 11:50:00,98.95,98.96,98.76,98.9,19237.0,92.8505,92.8599,92.6722,92.8036,19237.0
2020-07-02 11:55:00,98.91,98.93,98.77,98.8,16846.0,92.813,92.8318,92.6816,92.7098,16846.0
2020-07-02 12:00:00,98.83,98.83,98.43,98.5,31845.0,92.7379,92.7379,92.3626,92.4283,31845.0
2020-07-02 12:05:00,98.51,98.57,98.45,98.56,13309.0,92.4376,92.4939,92.3813,92.4846,13309.0
2020-07-02 12:10:00,98.58,98.68,98.57,98.63,21376.0,92.5033,92.5972,92.4939,92.5503,21376.0
2020-07-02 12:15:00,98.64,98.68,98.52,98.65,20115.0,92.5596,92.5972,92.447,92.569,20115.0
2020-07-02 12:20:00,98.65,98.68,98.56,98.58,15580.0,92.569,92.5972,92.4846,92.5033,15580.0
2020-07-02 12:25:00,98.59,98.7,98.54,98.67,17503.0,92.5127,92.6159,92.4658,92.5878,17503.0
2020-07-02 12:30:00,98.68,98.69,98.59,98.62,27043.0,92.5972,92.6066,92.5127,92.5409,27043.0
2020-07-02 12:35:00,98.61,98.64,98.46,98.56,20870.0,92.5315,92.5596,92.3907,92.4846,20870.0
2020-07-02 12:40:00,98.56,98.59,98.5,98.52,23077.0,92.4846,92.5127,92.4283,92.447,23077.0
2020-07-02 12:45:00,98.53,98.73,98.52,98.71,19883.0,92.4564,92.6441,92.447,92.6253,19883.0
2020-07-02 12:50:00,98.74,98.82,98.73,98.79,24460.0,92.6535,92.7285,92.6441,92.7004,24460.0
2020-07-02 12:55:00,98.8,98.85,98.62,98.83,58311.0,92.7098,92.7567,92.5409,92.7379,58311.0
2020-07-02 13:00:00,98.82,98.97,98.75,98.93,32526.0,92.7285,92.8693,92.6629,92.8318,32526.0
2020-07-02 13:05:00,98.92,98.93,98.87,98.88,22544.0,92.8224,92.8318,92.7755,92.7848,22544.0
2020-07-02 13:10:00,98.87,98.87,98.73,98.77,40678.0,92.7755,92.7755,92.6441,92.6816,40678.0
2020-07-02 13:15:00,98.79,98.83,98.75,98.77,18868.0,92.7004,92.7379,92.6629,92.6816,18868.0
2020-07-02 13:20:00,98.77,98.8,98.7,98.78,23240.0,92.6816,92.7098,92.6159,92.691,23240.0
2020-07-02 13:25:00,98.79,98.79,98.68,98.74,20309.0,92.7004,92.7004,92.5972,92.6535,20309.0
2020-07-02 13:30:00,98.74,98.77,98.68,98.74,17480.0,92.6535,92.6816,92.5972,92.6535,17480.0
2020-07-02 13:35:00,98.73,98.73,98.65,98.72,20121.0,92.6441,92.6441,92.569,92.6347,20121.0
2020-07-02 13:40:00,98.72,98.89,98.72,98.88,27296.0,92.6347,92.7942,92.6347,92.7848,27296.0
2020-07-02 13:45:00,98.88,99.0,98.86,98.98,33242.0,92.7848,92.8974,92.7661,92.8787,33242.0
2020-07-02 13:50:00,98.98,99.05,98.96,98.99,51330.0,92.8787,92.9444,92.8599,92.8881,51330.0
2020-07-02 13:55:00,98.99,99.01,98.86,98.93,28577.0,92.8881,92.9068,92.7661,92.8318,28577.0
2020-07-02 14:00:00,98.93,99.03,98.86,98.89,24284.0,92.8318,92.9256,92.7661,92.7942,24284.0
2020-07-02 14:05:00,98.89,98.95,98.86,98.92,21911.0,92.7942,92.8505,92.7661,92.8224,21911.0
2020-07-02 14:10:00,98.92,99.07,98.91,99.03,25028.0,92.8224,92.9631,92.813,92.9256,25028.0
2020-07-02 14:15:00,99.05,99.05,98.95,98.99,25793.0,92.9444,92.9444,92.8505,92.8881,25793.0
2020-07-02 14:20:00,98.98,99.14,98.97,99.14,33340.0,92.8787,93.0288,92.8693,93.0288,33340.0
2020-07-02 14:25:00,99.13,99.15,99.08,99.12,25228.0,93.0194,93.0382,92.9725,93.01,25228.0
2020-07-02 14:30:00,99.13,99.22,99.12,99.17,27346.0,93.0194,93.1039,93.01,93.057,27346.0
2020-07-02 14:35:00,99.16,99.27,99.14,99.23,33299.0,93.0476,93.1508,93.0288,93.1133,33299.0
2020-07-02 14:40:00,99.24,99.26,99.12,99.21,34770.0,93.1226,93.1414,93.01,93.0945,34770.0
2020-07-02 14:45:00,99.22,99.31,99.2,99.3,30913.0,93.1039,93.1883,93.0851,93.179,30913.0
2020-07-02 14:50:00,99.31,99.35,99.17,99.23,37392.0,93.1883,93.2259,93.057,93.1133,37392.0
2020-07-02 14:55:00,99.22,99.37,99.21,99.33,57554.0,93.1039,93.2446,93.0945,93.2071,57554.0
2020-07-02 15:00:00,99.33,99.36,99.09,99.15,48571.0,93.2071,93.2353,92.9819,93.0382,48571.0
2020-07-02 15:05:00,99.16,99.25,99.13,99.13,30646.0,93.0476,93.132,93.0194,93.0194,30646.0
2020-07-02 15:10:00,99.13,99.15,98.98,99.02,33572.0,93.0194,93.0382,92.8787,92.9162,33572.0
2020-07-02 15:15:00,99.02,99.04,98.93,98.94,24708.0,92.9162,92.935,92.8318,92.8411,24708.0
2020-07-02 15:20:00,98.93,99.0,98.92,98.98,31736.0,92.8318,92.8974,92.8224,92.8787,31736.0
2020-07-02 15:25:00,98.97,98.98,98.83,98.85,27888.0,92.8693,92.8787,92.7379,92.7567,27888.0
2020-07-02 15:30:00,98.86,98.95,98.83,98.91,93444.0,92.7661,92.8505,92.7379,92.813,93444.0
2020-07-02 15:35:00,98.91,98.96,98.85,98.91,116285.0,92.813,92.8599,92.7567,92.813,116285.0
2020-07-02 15:40:00,98.91,98.92,98.5,98.53,69057.0,92.813,92.8224,92.4283,92.4564,69057.0
2020-07-02 15:45:00,98.53,98.6,98.46,98.53,72486.0,92.4564,92.5221,92.3907,92.4564,72486.0
2020-07-02 15:50:00,98.52,98.52,98.24,98.26,153448.0,92.447,92.447,92.1843,92.2031,153448.0
2020-07-02 15:55:00,98.27,98.51,98.23,98.47,235021.0,92.2124,92.4376,92.1749,92.4001,235021.0
2020-07-06 09:30:00,99.62,99.8,99.12,99.32,224249.0,93.4792,93.6481,93.01,93.1977,224249.0
2020-07-06 09:35:00,99.34,99.58,99.32,99.4,72121.0,93.2165,93.4417,93.1977,93.2728,72121.0
2020-07-06 09:40:00,99.4,99.57,99.23,99.33,75795.0,93.2728,93.4323,93.1133,93.2071,75795.0
2020-07-06 09:45:00,99.33,99.6,99.32,99.42,103015.0,93.2071,93.4605,93.1977,93.2916,103015.0
2020-07-06 09:50:00,99.44,99.69,99.44,99.58,45219.0,93.3103,93.5449,93.3103,93.4417,45219.0
2020-07-06 09:55:00,99.6,99.65,99.38,99.4,47316.0,93.4605,93.5074,93.254,93.2728,47316.0
2020-07-06 10:00:00,99.44,99.73,99.44,99.65,50157.0,93.3103,93.5824,93.3103,93.5074,50157.0
2020-07-06 10:05:00,99.65,99.66,99.37,99.54,55049.0,93.5074,93.5168,93.2446,93.4042,55049.0
2020-07-06 10:10:00,99.57,99.62,99.35,99.48,52399.0,93.4323,93.4792,93.2259,93.3479,52399.0
2020-07-06 10:15:00,99.46,99.61,99.39,99.41,40288.0,93.3291,93.4698,93.2634,93.2822,40288.0
2020-07-06 10:20:00,99.43,99.46,99.2,99.23,25428.0,93.3009,93.3291,93.0851,93.1133,25428.0
2020-07-06 10:25:00,99.23,99.26,99.08,99.23,30657.0,93.1133,93.1414,92.9725,93.1133,30657.0
2020-07-06 10:30:00,99.22,99.22,99.04,99.21,50226.0,93.1039,93.1039,92.935,93.0945,50226.0
2020-07-06 10:35:00,99.2,99.27,99.17,99.22,29695.0,93.0851,93.1508,93.057,93.1039,29695.0
2020-07-06 10:40:00,99.26,99.37,99.12,99.26,22064.0,93.1414,93.2446,93.01,93.1414,22064.0
2020-07-06 10:45:00,99.27,99.53,99.24,99.51,34780.0,93.1508,93.3948,93.1226,93.376,34780.0
2020-07-06 10:50:00,99.53,99.6,99.46,99.6,26175.0,93.3948,93.4605,93.3291,93.4605,26175.0
2020-07-06 10:55:00,99.59,99.66,99.49,99.65,37034.0,93.4511,93.5168,93.3572,93.5074,37034.0
2020-07-06 11:00:00,99.66,99.74,99.62,99.7,58201.0,93.5168,93.5918,93.4792,93.5543,58201.0
2020-07-06 11:05:00,99.68,99.79,99.64,99.77,32146.0,93.5355,93.6387,93.498,93.62,32146.0
2020-07-06 11:10:00,99.76,99.84,99.73,99.81,36137.0,93.6106,93.6857,93.5824,93.6575,36137.0
2020-07-06 11:15:00,99.82,99.88,99.74,99.87,43078.0,93.6669,93.7232,93.5918,93.7138,43078.0
2020-07-06 11:20:00,99.88,99.9,99.72,99.77,59155.0,93.7232,93.742,93.5731,93.62,59155.0
2020-07-06 11:25:00,99.78,99.83,99.72,99.81,34597.0,93.6294,93.6763,93.5731,93.6575,34597.0
2020-07-06 11:30:00,99.83,99.9,99.75,99.86,42270.0,93.6763,93.742,93.6012,93.7044,42270.0
2020-07-06 11:35:00,99.88,99.96,99.86,99.9,37940.0,93.7232,93.7983,93.7044,93.742,37940.0
2020-07-06 11:40:00,99.92,99.99,99.85,99.9,37640.0,93.7607,93.8264,93.695,93.742,37640.0
2020-07-06 11:45:00,99.89,99.9,99.8,99.89,17234.0,93.7326,93.742,93.6481,93.7326,17234.0
2020-07-06 11:50:00,99.88,99.89,99.7,99.72,31217.0,93.7232,93.7326,93.5543,93.5731,31217.0
2020-07-06 11:55:00,99.72,99.73,99.56,99.56,39261.0,93.5731,93.5824,93.4229,93.4229,39261.0
2020-07-06 12:00:00,99.56,99.66,99.56,99.64,23535.0,93.4229,93.5168,93.4229,93.498,23535.0
2020-07-06 12:05:00,99.65,99.65,99.53,99.62,22667.0,93.5074,93.5074,93.3948,93.4792,22667.0
2020-07-06 12:10:00,99.61,99.67,99.57,99.64,21876.0,93.4698,93.5261,93.4323,93.498,21876.0
2020-07-06 12:15:00,99.64,99.72,99.61,99.65,19192.0,93.498,93.5731,93.4698,93.5074,19192.0
2020-07-06 12:20:00,99.63,99.67,99.57,99.64,29155.0,93.4886,93.5261,93.4323,93.498,29155.0
2020-07-06 12:25:00,99.64,99.72,99.64,99.71,25100.0,93.498,93.5731,93.498,93.5637,25100.0
2020-07-06 12:30:00,99.69,99.72,99.66,99.68,19046.0,93.5449,93.5731,93.5168,93.5355,19046.0
2020-07-06 12:35:00,99.68,99.74,99.61,99.73,14297.0,93.5355,93.5918,93.4698,93.5824,14297.0
2020-07-06 12:40:00,99.72,99.74,99.69,99.7,10766.0,93.5731,93.5918,93.5449,93.5543,10766.0
2020-07-06 12:45:00,99.71,99.75,99.69,99.71,16336.0,93.5637,93.6012,93.5449,93.5637,16336.0
2020-07-06 12:50:00,99.7,99.71,99.65,99.69,22295.0,93.5543,93.5637,93.5074,93.5449,22295.0
2020-07-06 12:55:00,99.69,99.71,99.65,99.7,12692.0,93.5449,93.5637,93.5074,93.5543,12692.0
2020-07-06 13:00:00,99.71,99.78,99.7,99.76,22413.0,93.5637,93.6294,93.5543,93.6106,22413.0
2020-07-06 13:05:00,99.75,99.76,99.62,99.65,28028.0,93.6012,93.6106,93.4792,93.5074,28028.0
2020-07-06 13:10:00,99.64,99.68,99.58,99.59,16021.0,93.498,93.5355,93.4417,93.4511,16021.0
2020-07-06 13:15:00,99.58,99.64,99.53,99.54,18769.0,93.4417,93.498,93.3948,93.4042,18769.0
2020-07-06 13:20:00,99.55,99.61,99.52,99.59,29053.0,93.4135,93.4698,93.3854,93.4511,29053.0
2020-07-06 13:25:00,99.59,99.75,99.59,99.74,25904.0,93.4511,93.6012,93.4511,93.5918,25904.0
2020-07-06 13:30:00,99.75,99.86,99.75,99.85,21437.0,93.6012,93.7044,93.6012,93.695,21437.0
2020-07-06 13:35:00,99.86,99.87,99.8,99.83,14710.0,93.7044,93.7138,93.6481,93.6763,14710.0
2020-07-06 13:40:00,99.83,99.86,99.78,99.83,20998.0,93.6763,93.7044,93.6294,93.6763,20998.0
2020-07-06 13:45:00,99.84,99.91,99.82,99.85,17461.0,93.6857,93.7513,93.6669,93.695,17461.0
2020-07-06 13:50:00,99.85,99.89,99.79,99.87,35556.0,93.695,93.7326,93.6387,93.7138,35556.0
2020-07-06 13:55:00,99.88,99.99,99.84,99.96,34049.0,93.7232,93.8264,93.6857,93.7983,34049.0
2020-07-06 14:00:00,99.95,99.96,99.71,99.73,27814.0,93.7889,93.7983,93.5637,93.5824,27814.0
2020-07-06 14:05:00,99.71,99.74,99.64,99.73,30987.0,93.5637,93.5918,93.498,93.5824,30987.0
2020-07-06 14:10:00,99.72,99.74,99.55,99.57,22614.0,93.5731,93.5918,93.4135,93.4323,22614.0
2020-07-06 14:15:00,99.55,99.59,99.41,99.41,31223.0,93.4135,93.4511,93.2822,93.2822,31223.0
2020-07-06 14:20:00,99.42,99.44,99.34,99.37,33661.0,93.2916,93.3103,93.2165,93.2446,33661.0
2020-07-06 14:25:00,99.37,99.4,99.32,99.4,28896.0,93.2446,93.2728,93.1977,93.2728,28896.0
2020-07-06 14:30:00,99.4,99.54,99.39,99.52,29383.0,93.2728,93.4042,93.2634,93.3854,29383.0
2020-07-06 14:35:00,99.51,99.62,99.51,99.54,22021.0,93.376,93.4792,93.376,93.4042,22021.0
2020-07-06 14:40:00,99.56,99.56,99.39,99.4,15370.0,93.4229,93.4229,93.2634,93.2728,15370.0
2020-07-06 14:45:00,99.39,99.46,99.37,99.46,15334.0,93.2634,93.3291,93.2446,93.3291,15334.0
2020-07-06 14:50:00,99.45,99.55,99.4,99.55,26137.0,93.3197,93.4135,93.2728,93.4135,26137.0
2020-07-06 14:55:00,99.55,99.55,99.48,99.5,19804.0,93.4135,93.4135,93.3479,93.3666,19804.0
2020-07-06 15:00:00,99.47,99.54,99.39,99.49,39823.0,93.3385,93.4042,93.2634,93.3572,39823.0
2020-07-06 15:05:00,99.51,99.54,99.46,99.52,33193.0,93.376,93.4042,93.3291,93.3854,33193.0
2020-07-06 15:10:00,99.51,99.64,99.43,99.51,62182.0,93.376,93.498,93.3009,93.376,62182.0
2020-07-06 15:15:00,99.49,99.54,99.44,99.51,36823.0,93.3572,93.4042,93.3103,93.376,36823.0
2020-07-06 15:20:00,99.5,99.59,99.47,99.51,37449.0,93.3666,93.4511,93.3385,93.376,37449.0
2020-07-06 15:25:00,99.52,99.7,99.49,99.68,33709.0,93.3854,93.5543,93.3572,93.5355,33709.0
2020-07-06 15:30:00,99.68,99.7,99.53,99.69,36837.0,93.5355,93.5543,93.3948,93.5449,36837.0
2020-07-06 15:35:00,99.7,99.77,99.67,99.75,43636.0,93.5543,93.62,93.5261,93.6012,43636.0
2020-07-06 15:40:00,99.74,99.87,99.73,99.86,62403.0,93.5918,93.7138,93.5824,93.7044,62403.0
2020-07-06 15:45:00,99.85,100.0,99.84,99.98,112451.0,93.695,93.8358,93.6857,93.817,112451.0
2020-07-06 15:50:00,99.98,100.03,99.87,100.01,186380.0,93.817,93.864,93.7138,93.8452,186380.0
2020-07-06 15:55:00,100.02,100.02,99.85,99.95,166160.0,93.8546,93.8546,93.695,93.7889,166160.0
2020-07-07 09:30:00,99.22,99.22,98.64,98.99,178200.0,93.1039,93.1039,92.5596,92.8881,178200.0
2020-07-07 09:35:00,98.97,99.26,98.89,99.13,70798.0,92.8693,93.1414,92.7942,93.0194,70798.0
2020-07-07 09:40:00,99.16,99.35,99.15,99.22,43332.0,93.0476,93.2259,93.0382,93.1039,43332.0
2020-07-07 09:45:00,99.19,99.31,99.15,99.18,41654.0,93.0757,93.1883,93.0382,93.0663,41654.0
2020-07-07 09:50:00,99.17,99.29,99.01,99.22,40389.0,93.057,93.1696,92.9068,93.1039,40389.0
2020-07-07 09:55:00,99.21,99.26,99.08,99.25,42059.0,93.0945,93.1414,92.9725,93.132,42059.0
2020-07-07 10:00:00,99.26,99.45,99.08,99.41,61801.0,93.1414,93.3197,92.9725,93.2822,61801.0
2020-07-07 10:05:00,99.44,99.44,99.23,99.31,43093.0,93.3103,93.3103,93.1133,93.1883,43093.0
2020-07-07 10:10:00,99.32,99.49,99.3,99.44,40221.0,93.1977,93.3572,93.179,93.3103,40221.0
2020-07-07 10:15:00,99.45,99.48,99.33,99.38,33664.0,93.3197,93.3479,93.2071,93.254,33664.0
2020-07-07 10:20:00,99.38,99.39,99.23,99.34,30506.0,93.254,93.2634,93.1133,93.2165,30506.0
2020-07-07 10:25:00,99.34,99.39,99.09,99.13,34204.0,93.2165,93.2634,92.9819,93.0194,34204.0
2020-07-07 10:30:00,99.13,99.14,98.89,98.94,44195.0,93.0194,93.0288,92.7942,92.8411,44195.0
2020-07-07 10:35:00,98.94,99.05,98.67,98.67,40703.0,92.8411,92.9444,92.5878,92.5878,40703.0
2020-07-07 10:40:00,98.68,98.87,98.65,98.69,30117.0,92.5972,92.7755,92.569,92.6066,30117.0
2020-07-07 10:45:00,98.67,98.67,98.45,98.49,50715.0,92.5878,92.5878,92.3813,92.4189,50715.0
2020-07-07 10:50:00,98.47,98.89,98.47,98.84,75278.0,92.4001,92.7942,92.4001,92.7473,75278.0
2020-07-07 10:55:00,98.86,98.93,98.82,98.93,28214.0,92.7661,92.8318,92.7285,92.8318,28214.0
2020-07-07 11:00:00,98.92,99.01,98.87,98.97,24480.0,92.8224,92.9068,92.7755,92.8693,24480.0
2020-07-07 11:05:00,98.97,99.08,98.96,99.04,26302.0,92.8693,92.9725,92.8599,92.935,26302.0
2020-07-07 11:10:00,99.05,99.34,99.04,99.18,38024.0,92.9444,93.2165,92.935,93.0663,38024.0
2020-07-07 11:15:00,99.19,99.31,99.07,99.16,21488.0,93.0757,93.1883,92.9631,93.0476,21488.0
2020-07-07 11:20:00,99.17,99.34,99.13,99.34,22956.0,93.057,93.2165,93.0194,93.2165,22956.0
2020-07-07 11:25:00,99.34,99.34,99.22,99.3,42714.0,93.2165,93.2165,93.1039,93.179,42714.0
2020-07-07 11:30:00,99.32,99.37,99.19,99.21,57099.0,93.1977,93.2446,93.0757,93.0945,57099.0
2020-07-07 11:35:00,99.24,99.27,99.16,99.22,26792.0,93.1226,93.1508,93.0476,93.1039,26792.0
2020-07-07 11:40:00,99.21,99.25,99.12,99.15,45383.0,93.0945,93.132,93.01,93.0382,45383.0
2020-07-07 11:45:00,99.13,99.47,99.11,99.44,35345.0,93.0194,93.3385,93.0007,93.3103,35345.0
2020-07-07 11:50:00,99.44,99.54,99.44,99.45,28281.0,93.3103,93.4042,93.3103,93.3197,28281.0
2020-07-07 11:55:00,99.45,99.47,99.29,99.42,34702.0,93.3197,93.3385,93.1696,93.2916,34702.0
2020-07-07 12:00:00,99.44,99.55,99.4,99.45,24185.0,93.3103,93.4135,93.2728,93.3197,24185.0
2020-07-07 12:05:00,99.45,99.54,99.44,99.45,14389.0,93.3197,93.4042,93.3103,93.3197,14389.0
2020-07-07 12:10:00,99.44,99.5,99.38,99.39,30022.0,93.3103,93.3666,93.254,93.2634,30022.0
2020-07-07 12:15:00,99.38,99.47,99.35,99.43,27307.0,93.254,93.3385,93.2259,93.3009,27307.0
2020-07-07 12:20:00,99.44,99.45,99.37,99.42,34193.0,93.3103,93.3197,93.2446,93.2916,34193.0
2020-07-07 12:25:00,99.4,99.42,99.31,99.38,22287.0,93.2728,93.2916,93.1883,93.254,22287.0
2020-07-07 12:30:00,99.37,99.48,99.35,99.46,19540.0,93.2446,93.3479,93.2259,93.3291,19540.0
2020-07-07 12:35:00,99.45,99.47,99.25,99.26,17787.0,93.3197,93.3385,93.132,93.1414,17787.0
2020-07-07 12:40:00,99.25,99.38,99.24,99.31,16464.0,93.132,93.254,93.1226,93.1883,16464.0
2020-07-07 12:45:00,99.29,99.43,99.27,99.4,13208.0,93.1696,93.3009,93.1508,93.2728,13208.0
2020-07-07 12:50:00,99.4,99.4,99.27,99.31,16715.0,93.2728,93.2728,93.1508,93.1883,16715.0
2020-07-07 12:55:00,99.31,99.47,99.24,99.37,30640.0,93.1883,93.3385,93.1226,93.2446,30640.0
2020-07-07 13:00:00,99.37,99.46,99.33,99.35,18517.0,93.2446,93.3291,93.2071,93.2259,18517.0
2020-07-07 13:05:00,99.35,99.35,99.14,99.25,13585.0,93.2259,93.2259,93.0288,93.132,13585.0
2020-07-07 13:10:00,99.24,99.25,99.16,99.18,43240.0,93.1226,93.132,93.0476,93.0663,43240.0
2020-07-07 13:15:00,99.18,99.22,99.15,99.18,32998.0,93.0663,93.1039,93.0382,93.0663,32998.0
2020-07-07 13:20:00,99.16,99.17,99.07,99.16,30390.0,93.0476,93.057,92.9631,93.0476,30390.0
2020-07-07 13:25:00,99.18,99.2,99.01,99.12,29983.0,93.0663,93.0851,92.9068,93.01,29983.0
2020-07-07 13:30:00,99.11,99.14,99.05,99.14,11617.0,93.0007,93.0288,92.9444,93.0288,11617.0
2020-07-07 13:35:00,99.15,99.15,99.08,99.15,15496.0,93.0382,93.0382,92.9725,93.0382,15496.0
2020-07-07 13:40:00,99.16,99.25,99.13,99.24,30671.0,93.0476,93.132,93.0194,93.1226,30671.0
2020-07-07 13:45:00,99.25,99.29,99.22,99.26,22856.0,93.132,93.1696,93.1039,93.1414,22856.0
2020-07-07 13:50:00,99.27,99.34,99.14,99.16,23034.0,93.1508,93.2165,93.0288,93.0476,23034.0
2020-07-07 13:55:00,99.15,99.28,99.15,99.22,21083.0,93.0382,93.1602,93.0382,93.1039,21083.0
2020-07-07 14:00:00,99.23,99.25,99.01,99.02,29707.0,93.1133,93.132,92.9068,92.9162,29707.0
2020-07-07 14:05:00,99.04,99.06,98.97,98.97,22932.0,92.935,92.9537,92.8693,92.8693,22932.0
2020-07-07 14:10:00,98.96,99.07,98.91,99.04,36053.0,92.8599,92.9631,92.813,92.935,36053.0
2020-07-07 14:15:00,99.05,99.06,98.84,98.87,31485.0,92.9444,92.9537,92.7473,92.7755,31485.0
2020-07-07 14:20:00,98.89,98.97,98.81,98.83,34341.0,92.7942,92.8693,92.7192,92.7379,34341.0
2020-07-07 14:25:00,98.81,98.86,98.65,98.65,160376.0,92.7192,92.7661,92.569,92.569,160376.0
2020-07-07 14:30:00,98.64,98.67,98.6,98.66,40140.0,92.5596,92.5878,92.5221,92.5784,40140.0
2020-07-07 14:35:00,98.66,98.66,98.46,98.48,21614.0,92.5784,92.5784,92.3907,92.4095,21614.0
2020-07-07 14:40:00,98.47,98.62,98.46,98.5,24858.0,92.4001,92.5409,92.3907,92.4283,24858.0
2020-07-07 14:45:00,98.49,98.59,98.44,98.45,21476.0,92.4189,92.5127,92.372,92.3813,21476.0
2020-07-07 14:50:00,98.44,98.53,98.34,98.38,43260.0,92.372,92.4564,92.2781,92.3157,43260.0
2020-07-07 14:55:00,98.35,98.41,98.26,98.29,68639.0,92.2875,92.3438,92.2031,92.2312,68639.0
2020-07-07 15:00:00,98.28,98.28,98.02,98.05,49582.0,92.2218,92.2218,91.9779,92.006,49582.0
2020-07-07 15:05:00,98.06,98.1,97.98,98.09,82372.0,92.0154,92.0529,91.9403,92.0435,82372.0
2020-07-07 15:10:00,98.08,98.11,97.84,97.86,77079.0,92.0342,92.0623,91.8089,91.8277,77079.0
2020-07-07 15:15:00,97.82,97.98,97.67,97.79,82682.0,91.7902,91.9403,91.6494,91.762,82682.0
2020-07-07 15:20:00,97.77,97.87,97.57,97.8,77166.0,91.7433,91.8371,91.5556,91.7714,77166.0
2020-07-07 15:25:00,97.8,97.85,97.66,97.84,51635.0,91.7714,91.8183,91.64,91.8089,51635.0
2020-07-07 15:30:00,97.85,97.88,97.67,97.74,48584.0,91.8183,91.8465,91.6494,91.7151,48584.0
2020-07-07 15:35:00,97.75,97.75,97.59,97.65,60182.0,91.7245,91.7245,91.5744,91.6307,60182.0
2020-07-07 15:40:00,97.65,97.75,97.6,97.63,125969.0,91.6307,91.7245,91.5837,91.6119,125969.0
2020-07-07 15:45:00,97.62,97.62,97.24,97.35,145490.0,91.6025,91.6025,91.2459,91.3492,145490.0
2020-07-07 15:50:00,97.32,97.36,96.98,97.0,346887.0,91.321,91.3585,91.002,91.0207,346887.0
2020-07-07 15:55:00,96.98,97.11,96.92,97.1,540104.0,91.002,91.1239,90.9457,91.1146,540104.0
2020-07-08 09:30:00,97.5,97.71,96.96,97.58,206361.0,91.4899,91.687,90.9832,91.565,206361.0
2020-07-08 09:35:00,97.58,97.68,97.3,97.48,116262.0,91.565,91.6588,91.3022,91.4711,116262.0
2020-07-08 09:40:00,97.48,97.65,97.28,97.51,63393.0,91.4711,91.6307,91.2835,91.4993,63393.0
2020-07-08 09:45:00,97.55,97.99,97.49,97.99,79853.0,91.5368,91.9497,91.4805,91.9497,79853.0
2020-07-08 09:50:00,97.99,98.35,97.98,98.35,72844.0,91.9497,92.2875,91.9403,92.2875,72844.0
2020-07-08 09:55:00,98.34,98.41,98.27,98.38,59414.0,92.2781,92.3438,92.2124,92.3157,59414.0
2020-07-08 10:00:00,98.4,98.46,98.25,98.35,68250.0,92.3344,92.3907,92.1937,92.2875,68250.0
2020-07-08 10:05:00,98.36,98.65,98.35,98.37,68923.0,92.2969,92.569,92.2875,92.3063,68923.0
2020-07-08 10:10:00,98.37,98.5,98.26,98.29,60374.0,92.3063,92.4283,92.2031,92.2312,60374.0
2020-07-08 10:15:00,98.28,98.38,98.23,98.32,69532.0,92.2218,92.3157,92.1749,92.2594,69532.0
2020-07-08 10:20:00,98.32,98.48,98.3,98.37,63823.0,92.2594,92.4095,92.2406,92.3063,63823.0
2020-07-08 10:25:00,98.37,98.48,98.28,98.3,79078.0,92.3063,92.4095,92.2218,92.2406,79078.0
2020-07-08 10:30:00,98.3,98.47,98.24,98.43,40848.0,92.2406,92.4001,92.1843,92.3626,40848.0
2020-07-08 10:35:00,98.41,98.54,98.32,98.5,19855.0,92.3438,92.4658,92.2594,92.4283,19855.0
2020-07-08 10:40:00,98.5,98.59,98.35,98.44,29263.0,92.4283,92.5127,92.2875,92.372,29263.0
2020-07-08 10:45:00,98.42,98.45,98.32,98.4,24475.0,92.3532,92.3813,92.2594,92.3344,24475.0
2020-07-08 10:50:00,98.4,98.65,98.38,98.65,27487.0,92.3344,92.569,92.3157,92.569,27487.0
2020-07-08 10:55:00,98.67,98.75,98.58,98.74,26298.0,92.5878,92.6629,92.5033,92.6535,26298.0
2020-07-08 11:00:00,98.74,98.79,98.35,98.47,56436.0,92.6535,92.7004,92.2875,92.4001,56436.0
2020-07-08 11:05:00,98.47,98.59,98.27,98.32,33951.0,92.4001,92.5127,92.2124,92.2594,33951.0
2020-07-08 11:10:00,98.29,98.51,98.25,98.51,27968.0,92.2312,92.4376,92.1937,92.4376,27968.0
2020-07-08 11:15:00,98.52,98.59,98.06,98.1,46014.0,92.447,92.5127,92.0154,92.0529,46014.0
2020-07-08 11:20:00,98.1,98.16,97.79,97.85,33170.0,92.0529,92.1092,91.762,91.8183,33170.0
2020-07-08 11:25:00,97.87,98.06,97.77,98.02,37299.0,91.8371,92.0154,91.7433,91.9779,37299.0
2020-07-08 11:30:00,98.01,98.17,97.97,98.06,21459.0,91.9685,92.1186,91.9309,92.0154,21459.0
2020-07-08 11:35:00,98.02,98.11,97.99,98.04,18052.0,91.9779,92.0623,91.9497,91.9966,18052.0
2020-07-08 11:40:00,98.04,98.17,97.95,98.12,23365.0,91.9966,92.1186,91.9122,92.0717,23365.0
2020-07-08 11:45:00,98.12,98.26,98.05,98.11,20548.0,92.0717,92.2031,92.006,92.0623,20548.0
2020-07-08 11:50:00,98.13,98.22,98.05,98.21,19386.0,92.0811,92.1655,92.006,92.1561,19386.0
2020-07-08 11:55:00,98.2,98.22,98.09,98.19,16659.0,92.1468,92.1655,92.0435,92.1374,16659.0
2020-07-08 12:00:00,98.2,98.2,98.05,98.2,18526.0,92.1468,92.1468,92.006,92.1468,18526.0
2020-07-08 12:05:00,98.22,98.3,98.2,98.27,18445.0,92.1655,92.2406,92.1468,92.2124,18445.0
2020-07-08 12:10:00,98.27,98.4,98.24,98.25,17316.0,92.2124,92.3344,92.1843,92.1937,17316.0
2020-07-08 12:15:00,98.26,98.52,98.24,98.43,23982.0,92.2031,92.447,92.1843,92.3626,23982.0
2020-07-08 12:20:00,98.44,98.46,98.23,98.24,21938.0,92.372,92.3907,92.1749,92.1843,21938.0
2020-07-08 12:25:00,98.24,98.35,98.24,98.33,18978.0,92.1843,92.2875,92.1843,92.2687,18978.0
2020-07-08 12:30:00,98.3,98.35,98.18,98.2,44111.0,92.2406,92.2875,92.128,92.1468,44111.0
2020-07-08 12:35:00,98.2,98.35,98.18,98.19,45767.0,92.1468,92.2875,92.128,92.1374,45767.0
2020-07-08 12:40:00,98.2,98.21,98.06,98.18,16649.0,92.1468,92.1561,92.0154,92.128,16649.0
2020-07-08 12:45:00,98.19,98.25,98.1,98.12,13515.0,92.1374,92.1937,92.0529,92.0717,13515.0
2020-07-08 12:50:00,98.13,98.15,97.94,98.0,26772.0,92.0811,92.0998,91.9028,91.9591,26772.0
2020-07-08 12:55:00,98.0,98.26,98.0,98.26,22753.0,91.9591,92.2031,91.9591,92.2031,22753.0
2020-07-08 13:00:00,98.26,98.36,98.22,98.23,48228.0,92.2031,92.2969,92.1655,92.1749,48228.0
2020-07-08 13:05:00,98.23,98.35,98.22,98.34,20577.0,92.1749,92.2875,92.1655,92.2781,20577.0
2020-07-08 13:10:00,98.36,98.36,98.14,98.14,22180.0,92.2969,92.2969,92.0905,92.0905,22180.0
2020-07-08 13:15:00,98.15,98.16,97.92,97.92,26003.0,92.0998,92.1092,91.884,91.884,26003.0
2020-07-08 13:20:00,97.91,97.95,97.78,97.78,21824.0,91.8746,91.9122,91.7526,91.7526,21824.0
2020-07-08 13:25:00,97.78,97.95,97.75,97.95,78710.0,91.7526,91.9122,91.7245,91.9122,78710.0
2020-07-08 13:30:00,97.96,98.05,97.95,98.05,22062.0,91.9216,92.006,91.9122,92.006,22062.0
2020-07-08 13:35:00,98.05,98.12,98.03,98.07,27070.0,92.006,92.0717,91.9872,92.0248,27070.0
2020-07-08 13:40:00,98.06,98.11,98.06,98.09,28238.0,92.0154,92.0623,92.0154,92.0435,28238.0
2020-07-08 13:45:00,98.08,98.14,98.06,98.09,21903.0,92.0342,92.0905,92.0154,92.0435,21903.0
2020-07-08 13:50:00,98.1,98.15,98.06,98.07,50817.0,92.0529,92.0998,92.0154,92.0248,50817.0
2020-07-08 13:55:00,98.08,98.1,97.92,97.94,32184.0,92.0342,92.0529,91.884,91.9028,32184.0
2020-07-08 14:00:00,97.94,98.16,97.81,97.85,35596.0,91.9028,92.1092,91.7808,91.8183,35596.0
2020-07-08 14:05:00,97.87,97.91,97.78,97.87,27595.0,91.8371,91.8746,91.7526,91.8371,27595.0
2020-07-08 14:10:00,97.86,98.05,97.83,98.05,47107.0,91.8277,92.006,91.7996,92.006,47107.0
2020-07-08 14:15:00,98.06,98.12,98.04,98.12,42481.0,92.0154,92.0717,91.9966,92.0717,42481.0
2020-07-08 14:20:00,98.13,98.31,98.07,98.13,43181.0,92.0811,92.25,92.0248,92.0811,43181.0
2020-07-08 14:25:00,98.13,98.18,98.05,98.18,24353.0,92.0811,92.128,92.006,92.128,24353.0
2020-07-08 14:30:00,98.19,98.19,98.07,98.12,26669.0,92.1374,92.1374,92.0248,92.0717,26669.0
2020-07-08 14:35:00,98.11,98.17,98.02,98.14,37817.0,92.0623,92.1186,91.9779,92.0905,37817.0
2020-07-08 14:40:00,98.14,98.16,97.97,98.04,40348.0,92.0905,92.1092,91.9309,91.9966,40348.0
2020-07-08 14:45:00,98.05,98.09,97.96,98.01,31089.0,92.006,92.0435,91.9216,91.9685,31089.0
2020-07-08 14:50:00,98.02,98.08,97.98,98.04,33823.0,91.9779,92.0342,91.9403,91.9966,33823.0
2020-07-08 14:55:00,98.04,98.31,98.02,98.2,47865.0,91.9966,92.25,91.9779,92.1468,47865.0
2020-07-08 15:00:00,98.2,98.37,98.18,98.31,42310.0,92.1468,92.3063,92.128,92.25,42310.0
2020-07-08 15:05:00,98.31,98.4,98.28,98.38,42390.0,92.25,92.3344,92.2218,92.3157,42390.0
2020-07-08 15:10:00,98.39,98.56,98.38,98.55,35568.0,92.325,92.4846,92.3157,92.4752,35568.0
2020-07-08 15:15:00,98.55,98.56,98.48,98.49,30830.0,92.4752,92.4846,92.4095,92.4189,30830.0
2020-07-08 15:20:00,98.5,98.76,98.5,98.74,44095.0,92.4283,92.6722,92.4283,92.6535,44095.0
2020-07-08 15:25:00,98.74,98.75,98.62,98.65,43062.0,92.6535,92.6629,92.5409,92.569,43062.0
2020-07-08 15:30:00,98.66,98.78,98.63,98.64,51650.0,92.5784,92.691,92.5503,92.5596,51650.0
2020-07-08 15:35:00,98.65,98.81,98.61,98.66,50395.0,92.569,92.7192,92.5315,92.5784,50395.0
2020-07-08 15:40:00,98.65,98.73,98.6,98.67,46799.0,92.569,92.6441,92.5221,92.5878,46799.0
2020-07-08 15:45:00,98.68,98.83,98.64,98.71,82334.0,92.5972,92.7379,92.5596,92.6253,82334.0
2020-07-08 15:50:00,98.72,98.97,98.62,98.95,127988.0,92.6347,92.8693,92.5409,92.8505,127988.0
2020-07-08 15:55:00,98.96,98.98,98.77,98.85,289710.0,92.8599,92.8787,92.6816,92.7567,289710.0
2020-07-09 09:30:00,98.5,98.91,98.43,98.43,147771.0,92.4283,92.813,92.3626,92.3626,147771.0
2020-07-09 09:35:00,98.45,98.45,98.0,98.08,64880.0,92.3813,92.3813,91.9591,92.0342,64880.0
2020-07-09 09:40:00,98.09,98.13,97.83,97.85,82996.0,92.0435,92.0811,91.7996,91.8183,82996.0
2020-07-09 09:45:00,97.83,97.92,97.67,97.77,97397.0,91.7996,91.884,91.6494,91.7433,97397.0
2020-07-09 09:50:00,97.76,97.83,97.4,97.63,52477.0,91.7339,91.7996,91.3961,91.6119,52477.0
2020-07-09 09:55:00,97.65,97.82,97.59,97.79,52022.0,91.6307,91.7902,91.5744,91.762,52022.0
2020-07-09 10:00:00,97.78,97.89,97.73,97.85,50606.0,91.7526,91.8559,91.7057,91.8183,50606.0
2020-07-09 10:05:00,97.84,97.95,97.73,97.83,44782.0,91.8089,91.9122,91.7057,91.7996,44782.0
2020-07-09 10:10:00,97.82,97.82,97.57,97.62,69523.0,91.7902,91.7902,91.5556,91.6025,69523.0
2020-07-09 10:15:00,97.6,97.64,97.21,97.38,90304.0,91.5837,91.6213,91.2178,91.3773,90304.0
2020-07-09 10:20:00,97.38,97.76,97.3,97.69,48649.0,91.3773,91.7339,91.3022,91.6682,48649.0
2020-07-09 10:25:00,97.68,97.8,97.55,97.61,39808.0,91.6588,91.7714,91.5368,91.5931,39808.0
2020-07-09 10:30:00,97.61,97.71,97.53,97.59,38836.0,91.5931,91.687,91.5181,91.5744,38836.0
2020-07-09 10:35:00,97.6,97.63,97.22,97.26,91224.0,91.5837,91.6119,91.2272,91.2647,91224.0
2020-07-09 10:40:00,97.25,97.28,97.01,97.06,65828.0,91.2553,91.2835,91.0301,91.077,65828.0
2020-07-09 10:45:00,97.04,97.19,96.99,97.02,65991.0,91.0583,91.199,91.0113,91.0395,65991.0
2020-07-09 10:50:00,97.02,97.15,96.92,96.97,72358.0,91.0395,91.1615,90.9457,90.9926,72358.0
2020-07-09 10:55:00,96.97,97.0,96.8,96.9,89550.0,90.9926,91.0207,90.8331,90.9269,89550.0
2020-07-09 11:00:00,96.91,96.96,96.41,96.54,155250.0,90.9363,90.9832,90.4671,90.5891,155250.0
2020-07-09 11:05:00,96.54,97.02,96.43,96.95,45145.0,90.5891,91.0395,90.4859,90.9738,45145.0
2020-07-09 11:10:00,96.95,96.99,96.76,96.82,57280.0,90.9738,91.0113,90.7955,90.8518,57280.0
2020-07-09 11:15:00,96.81,96.88,96.37,96.41,60589.0,90.8424,90.9081,90.4296,90.4671,60589.0
2020-07-09 11:20:00,96.4,96.71,96.39,96.59,62022.0,90.4577,90.7486,90.4483,90.636,62022.0
2020-07-09 11:25:00,96.62,96.9,96.54,96.85,89964.0,90.6642,90.9269,90.5891,90.88,89964.0
2020-07-09 11:30:00,96.85,97.01,96.79,96.91,61163.0,90.88,91.0301,90.8237,90.9363,61163.0
2020-07-09 11:35:00,96.93,97.04,96.82,96.92,50483.0,90.955,91.0583,90.8518,90.9457,50483.0
2020-07-09 11:40:00,96.93,96.95,96.65,96.82,49218.0,90.955,90.9738,90.6923,90.8518,49218.0
2020-07-09 11:45:00,96.84,97.05,96.8,97.0,32670.0,90.8706,91.0676,90.8331,91.0207,32670.0
2020-07-09 11:50:00,97.0,97.09,96.88,97.03,41612.0,91.0207,91.1052,90.9081,91.0489,41612.0
2020-07-09 11:55:00,97.03,97.03,96.92,96.98,31907.0,91.0489,91.0489,90.9457,91.002,31907.0
2020-07-09 12:00:00,96.99,97.27,96.94,97.15,39370.0,91.0113,91.2741,90.9644,91.1615,39370.0
2020-07-09 12:05:00,97.15,97.27,97.08,97.09,37947.0,91.1615,91.2741,91.0958,91.1052,37947.0
2020-07-09 12:10:00,97.09,97.09,96.91,97.0,39300.0,91.1052,91.1052,90.9363,91.0207,39300.0
2020-07-09 12:15:00,97.01,97.04,96.92,96.99,48166.0,91.0301,91.0583,90.9457,91.0113,48166.0
2020-07-09 12:20:00,97.0,97.06,96.92,97.06,38564.0,91.0207,91.077,90.9457,91.077,38564.0
2020-07-09 12:25:00,97.05,97.07,96.91,97.0,28992.0,91.0676,91.0864,90.9363,91.0207,28992.0
2020-07-09 12:30:00,97.0,97.1,96.96,97.03,77505.0,91.0207,91.1146,90.9832,91.0489,77505.0
2020-07-09 12:35:00,97.03,97.04,96.91,96.93,31953.0,91.0489,91.0583,90.9363,90.955,31953.0
2020-07-09 12:40:00,96.94,97.1,96.92,96.94,34508.0,90.9644,91.1146,90.9457,90.9644,34508.0
2020-07-09 12:45:00,96.96,97.14,96.95,96.97,32659.0,90.9832,91.1521,90.9738,90.9926,32659.0
2020-07-09 12:50:00,96.97,97.07,96.97,97.04,58470.0,90.9926,91.0864,90.9926,91.0583,58470.0
2020-07-09 12:55:00,97.03,97.2,96.99,97.19,18498.0,91.0489,91.2084,91.0113,91.199,18498.0
2020-07-09 13:00:00,97.19,97.32,97.1,97.23,39830.0,91.199,91.321,91.1146,91.2365,39830.0
2020-07-09 13:05:00,97.23,97.3,97.18,97.27,19864.0,91.2365,91.3022,91.1896,91.2741,19864.0
2020-07-09 13:10:00,97.28,97.33,97.21,97.32,70956.0,91.2835,91.3304,91.2178,91.321,70956.0
2020-07-09 13:15:00,97.33,97.46,97.32,97.33,13753.0,91.3304,91.4524,91.321,91.3304,13753.0
2020-07-09 13:20:00,97.35,97.35,97.19,97.19,21132.0,91.3492,91.3492,91.199,91.199,21132.0
2020-07-09 13:25:00,97.19,97.25,97.1,97.17,41556.0,91.199,91.2553,91.1146,91.1802,41556.0
2020-07-09 13:30:00,97.18,97.22,97.13,97.19,24250.0,91.1896,91.2272,91.1427,91.199,24250.0
2020-07-09 13:35:00,97.18,97.25,97.14,97.24,30799.0,91.1896,91.2553,91.1521,91.2459,30799.0
2020-07-09 13:40:00,97.24,97.36,97.08,97.08,51209.0,91.2459,91.3585,91.0958,91.0958,51209.0
2020-07-09 13:45:00,97.08,97.25,97.07,97.17,38474.0,91.0958,91.2553,91.0864,91.1802,38474.0
2020-07-09 13:50:00,97.17,97.19,97.1,97.18,34170.0,91.1802,91.199,91.1146,91.1896,34170.0
2020-07-09 13:55:00,97.18,97.19,97.07,97.1,37817.0,91.1896,91.199,91.0864,91.1146,37817.0
2020-07-09 14:00:00,97.09,97.22,97.03,97.2,36636.0,91.1052,91.2272,91.0489,91.2084,36636.0
2020-07-09 14:05:00,97.2,97.34,97.18,97.3,33404.0,91.2084,91.3398,91.1896,91.3022,33404.0
2020-07-09 14:10:00,97.29,97.29,97.18,97.21,23790.0,91.2929,91.2929,91.1896,91.2178,23790.0
2020-07-09 14:15:00,97.21,97.53,97.21,97.48,89902.0,91.2178,91.5181,91.2178,91.4711,89902.0
2020-07-09 14:20:00,97.49,97.5,97.21,97.27,27880.0,91.4805,91.4899,91.2178,91.2741,27880.0
2020-07-09 14:25:00,97.27,97.32,97.22,97.29,42699.0,91.2741,91.321,91.2272,91.2929,42699.0
2020-07-09 14:30:00,97.29,97.33,97.2,97.21,43530.0,91.2929,91.3304,91.2084,91.2178,43530.0
2020-07-09 14:35:00,97.2,97.22,97.1,97.1,32247.0,91.2084,91.2272,91.1146,91.1146,32247.0
2020-07-09 14:40:00,97.11,97.18,97.1,97.11,38756.0,91.1239,91.1896,91.1146,91.1239,38756.0
2020-07-09 14:45:00,97.11,97.15,97.09,97.14,34587.0,91.1239,91.1615,91.1052,91.1521,34587.0
2020-07-09 14:50:00,97.14,97.14,97.07,97.14,45064.0,91.1521,91.1521,91.0864,91.1521,45064.0
2020-07-09 14:55:00,97.14,97.34,97.13,97.23,42438.0,91.1521,91.3398,91.1427,91.2365,42438.0
2020-07-09 15:00:00,97.24,97.33,97.13,97.16,45850.0,91.2459,91.3304,91.1427,91.1709,45850.0
2020-07-09 15:05:00,97.15,97.19,97.1,97.15,42583.0,91.1615,91.199,91.1146,91.1615,42583.0
2020-07-09 15:10:00,97.15,97.26,97.08,97.23,40139.0,91.1615,91.2647,91.0958,91.2365,40139.0
2020-07-09 15:15:00,97.24,97.32,97.02,97.03,57163.0,91.2459,91.321,91.0395,91.0489,57163.0
2020-07-09 15:20:00,97.04,97.04,96.84,96.92,38666.0,91.0583,91.0583,90.8706,90.9457,38666.0
2020-07-09 15:25:00,96.92,96.96,96.73,96.81,38314.0,90.9457,90.9832,90.7674,90.8424,38314.0
2020-07-09 15:30:00,96.75,96.8,96.54,96.78,84112.0,90.7861,90.8331,90.5891,90.8143,84112.0
2020-07-09 15:35:00,96.81,96.85,96.6,96.81,57242.0,90.8424,90.88,90.6454,90.8424,57242.0
2020-07-09 15:40:00,96.81,96.85,96.67,96.85,54384.0,90.8424,90.88,90.7111,90.88,54384.0
2020-07-09 15:45:00,96.86,97.14,96.84,96.91,157143.0,90.8894,91.1521,90.8706,90.9363,157143.0
2020-07-09 15:50:00,96.91,97.01,96.72,96.93,139040.0,90.9363,91.0301,90.758,90.955,139040.0
2020-07-09 15:55:00,96.95,97.04,96.72,97.04,233130.0,90.9738,91.0583,90.758,91.0583,233130.0
2020-07-10 09:30:00,97.0,97.05,96.57,96.6,145702.0,91.0207,91.0676,90.6172,90.6454,145702.0
2020-07-10 09:35:00,96.56,96.57,96.29,96.54,52144.0,90.6078,90.6172,90.3545,90.5891,52144.0
2020-07-10 09:40:00,96.52,96.86,96.42,96.78,38122.0,90.5703,90.8894,90.4765,90.8143,38122.0
2020-07-10 09:45:00,96.77,96.78,96.44,96.45,37738.0,90.8049,90.8143,90.4952,90.5046,37738.0
2020-07-10 09:50:00,96.49,96.49,96.09,96.12,52263.0,90.5422,90.5422,90.1668,90.195,52263.0
2020-07-10 09:55:00,96.11,96.21,95.94,96.1,55815.0,90.1856,90.2794,90.0261,90.1762,55815.0
2020-07-10 10:00:00,96.09,96.1,95.72,95.92,51467.0,90.1668,90.1762,89.8196,90.0073,51467.0
2020-07-10 10:05:00,95.95,96.22,95.9,96.15,33882.0,90.0355,90.2888,89.9885,90.2231,33882.0
2020-07-10 10:10:00,96.14,96.54,96.13,96.51,42903.0,90.2137,90.5891,90.2044,90.5609,42903.0
2020-07-10 10:15:00,96.53,96.62,96.4,96.41,48139.0,90.5797,90.6642,90.4577,90.4671,48139.0
2020-07-10 10:20:00,96.4,96.52,96.33,96.5,50991.0,90.4577,90.5703,90.392,90.5515,50991.0
2020-07-10 10:25:00,96.49,96.77,96.45,96.69,76272.0,90.5422,90.8049,90.5046,90.7298,76272.0
2020-07-10 10:30:00,96.7,96.92,96.65,96.86,35822.0,90.7392,90.9457,90.6923,90.8894,35822.0
2020-07-10 10:35:00,96.85,96.95,96.71,96.95,35099.0,90.88,90.9738,90.7486,90.9738,35099.0
2020-07-10 10:40:00,96.95,97.16,96.89,97.06,39212.0,90.9738,91.1709,90.9175,91.077,39212.0
2020-07-10 10:45:00,97.05,97.06,96.93,96.97,31351.0,91.0676,91.077,90.955,90.9926,31351.0
2020-07-10 10:50:00,96.97,97.02,96.81,96.93,24351.0,90.9926,91.0395,90.8424,90.955,24351.0
2020-07-10 10:55:00,96.96,97.04,96.82,97.03,27792.0,90.9832,91.0583,90.8518,91.0489,27792.0
2020-07-10 11:00:00,97.03,97.05,96.79,96.8,25941.0,91.0489,91.0676,90.8237,90.8331,25941.0
2020-07-10 11:05:00,96.82,97.06,96.78,97.04,42701.0,90.8518,91.077,90.8143,91.0583,42701.0
2020-07-10 11:10:00,97.02,97.14,96.96,97.04,42440.0,91.0395,91.1521,90.9832,91.0583,42440.0
2020-07-10 11:15:00,97.04,97.13,96.95,96.99,30724.0,91.0583,91.1427,90.9738,91.0113,30724.0
2020-07-10 11:20:00,96.99,97.13,96.95,97.08,39157.0,91.0113,91.1427,90.9738,91.0958,39157.0
2020-07-10 11:25:00,97.07,97.1,96.97,97.07,28001.0,91.0864,91.1146,90.9926,91.0864,28001.0
2020-07-10 11:30:00,97.06,97.13,96.94,97.03,35692.0,91.077,91.1427,90.9644,91.0489,35692.0
2020-07-10 11:35:00,97.01,97.13,96.97,97.12,20968.0,91.0301,91.1427,90.9926,91.1333,20968.0
2020-07-10 11:40:00,97.08,97.27,97.08,97.23,24773.0,91.0958,91.2741,91.0958,91.2365,24773.0
2020-07-10 11:45:00,97.22,97.25,97.03,97.08,19032.0,91.2272,91.2553,91.0489,91.0958,19032.0
2020-07-10 11:50:00,97.09,97.13,97.01,97.11,18112.0,91.1052,91.1427,91.0301,91.1239,18112.0
2020-07-10 11:55:00,97.12,97.34,97.07,97.3,36049.0,91.1333,91.3398,91.0864,91.3022,36049.0
2020-07-10 12:00:00,97.31,97.34,97.21,97.29,21853.0,91.3116,91.3398,91.2178,91.2929,21853.0
2020-07-10 12:05:00,97.28,97.48,97.28,97.48,75696.0,91.2835,91.4711,91.2835,91.4711,75696.0
2020-07-10 12:10:00,97.48,97.49,97.32,97.33,26380.0,91.4711,91.4805,91.321,91.3304,26380.0
2020-07-10 12:15:00,97.33,97.33,97.05,97.08,31142.0,91.3304,91.3304,91.0676,91.0958,31142.0
2020-07-10 12:20:00,97.08,97.12,96.99,97.03,20145.0,91.0958,91.1333,91.0113,91.0489,20145.0
2020-07-10 12:25:00,97.05,97.12,96.98,97.02,22732.0,91.0676,91.1333,91.002,91.0395,22732.0
2020-07-10 12:30:00,97.02,97.08,97.01,97.01,11984.0,91.0395,91.0958,91.0301,91.0301,11984.0
2020-07-10 12:35:00,97.02,97.1,97.01,97.05,7377.0,91.0395,91.1146,91.0301,91.0676,7377.0
2020-07-10 12:40:00,97.04,97.18,96.96,97.16,15971.0,91.0583,91.1896,90.9832,91.1709,15971.0
2020-07-10 12:45:00,97.16,97.21,97.11,97.15,18810.0,91.1709,91.2178,91.1239,91.1615,18810.0
2020-07-10 12:50:00,97.13,97.24,97.1,97.23,13494.0,91.1427,91.2459,91.1146,91.2365,13494.0
2020-07-10 12:55:00,97.25,97.26,97.19,97.22,14758.0,91.2553,91.2647,91.199,91.2272,14758.0
2020-07-10 13:00:00,97.21,97.22,97.09,97.18,15863.0,91.2178,91.2272,91.1052,91.1896,15863.0
2020-07-10 13:05:00,97.19,97.32,97.19,97.31,21928.0,91.199,91.321,91.199,91.3116,21928.0
2020-07-10 13:10:00,97.3,97.42,97.18,97.22,80891.0,91.3022,91.4148,91.1896,91.2272,80891.0
2020-07-10 13:15:00,97.25,97.27,97.2,97.24,19903.0,91.2553,91.2741,91.2084,91.2459,19903.0
2020-07-10 13:20:00,97.24,97.38,97.24,97.34,15377.0,91.2459,91.3773,91.2459,91.3398,15377.0
2020-07-10 13:25:00,97.32,97.36,97.3,97.35,22128.0,91.321,91.3585,91.3022,91.3492,22128.0
2020-07-10 13:30:00,97.35,97.37,97.33,97.35,11019.0,91.3492,91.3679,91.3304,91.3492,11019.0
2020-07-10 13:35:00,97.36,97.46,97.35,97.46,27668.0,91.3585,91.4524,91.3492,91.4524,27668.0
2020-07-10 13:40:00,97.46,97.58,97.45,97.54,20227.0,91.4524,91.565,91.443,91.5274,20227.0
2020-07-10 13:45:00,97.55,97.59,97.53,97.58,11724.0,91.5368,91.5744,91.5181,91.565,11724.0
2020-07-10 13:50:00,97.58,97.78,97.56,97.71,52471.0,91.565,91.7526,91.5462,91.687,52471.0
2020-07-10 13:55:00,97.71,97.75,97.64,97.7,15306.0,91.687,91.7245,91.6213,91.6776,15306.0
2020-07-10 14:00:00,97.72,97.81,97.7,97.8,19441.0,91.6963,91.7808,91.6776,91.7714,19441.0
2020-07-10 14:05:00,97.79,97.8,97.72,97.78,13678.0,91.762,91.7714,91.6963,91.7526,13678.0
2020-07-10 14:10:00,97.75,97.8,97.66,97.67,15476.0,91.7245,91.7714,91.64,91.6494,15476.0
2020-07-10 14:15:00,97.68,97.7,97.6,97.66,25394.0,91.6588,91.6776,91.5837,91.64,25394.0
2020-07-10 14:20:00,97.65,97.65,97.55,97.59,12276.0,91.6307,91.6307,91.5368,91.5744,12276.0
2020-07-10 14:25:00,97.58,97.58,97.49,97.53,17616.0,91.565,91.565,91.4805,91.5181,17616.0
2020-07-10 14:30:00,97.53,97.67,97.52,97.67,12803.0,91.5181,91.6494,91.5087,91.6494,12803.0
2020-07-10 14:35:00,97.68,97.68,97.6,97.63,9139.0,91.6588,91.6588,91.5837,91.6119,9139.0
2020-07-10 14:40:00,97.62,97.71,97.58,97.71,17629.0,91.6025,91.687,91.565,91.687,17629.0
2020-07-10 14:45:00,97.71,97.74,97.63,97.67,15805.0,91.687,91.7151,91.6119,91.6494,15805.0
2020-07-10 14:50:00,97.68,97.73,97.66,97.68,11804.0,91.6588,91.7057,91.64,91.6588,11804.0
2020-07-10 14:55:00,97.69,97.7,97.59,97.63,22390.0,91.6682,91.6776,91.5744,91.6119,22390.0
2020-07-10 15:00:00,97.6,97.66,97.5,97.63,18112.0,91.5837,91.64,91.4899,91.6119,18112.0
2020-07-10 15:05:00,97.63,97.67,97.53,97.6,32947.0,91.6119,91.6494,91.5181,91.5837,32947.0
2020-07-10 15:10:00,97.59,97.77,97.59,97.76,23163.0,91.5744,91.7433,91.5744,91.7339,23163.0
2020-07-10 15:15:00,97.74,97.94,97.74,97.92,26827.0,91.7151,91.9028,91.7151,91.884,26827.0
2020-07-10 15:20:00,97.93,97.97,97.87,97.91,21843.0,91.8934,91.9309,91.8371,91.8746,21843.0
2020-07-10 15:25:00,97.91,97.95,97.86,97.92,22002.0,91.8746,91.9122,91.8277,91.884,22002.0
2020-07-10 15:30:00,97.92,97.96,97.83,97.9,41494.0,91.884,91.9216,91.7996,91.8652,41494.0
2020-07-10 15:35:00,97.89,97.95,97.76,97.81,45737.0,91.8559,91.9122,91.7339,91.7808,45737.0
2020-07-10 15:40:00,97.83,97.87,97.73,97.8,37277.0,91.7996,91.8371,91.7057,91.7714,37277.0
2020-07-10 15:45:00,97.8,97.97,97.8,97.97,40955.0,91.7714,91.9309,91.7714,91.9309,40955.0
2020-07-10 15:50:00,97.99,98.05,97.85,97.97,137590.0,91.9497,92.006,91.8183,91.9309,137590.0
2020-07-10 15:55:00,97.96,98.03,97.87,97.98,152249.0,91.9216,91.9872,91.8371,91.9403,152249.0
2020-07-13 09:30:00,98.25,98.4,97.87,97.93,169523.0,92.1937,92.3344,91.8371,91.8934,169523.0
2020-07-13 09:35:00,97.96,98.26,97.96,98.23,45302.0,91.9216,92.2031,91.9216,92.1749,45302.0
2020-07-13 09:40:00,98.23,98.36,98.09,98.09,36599.0,92.1749,92.2969,92.0435,92.0435,36599.0
2020-07-13 09:45:00,98.11,98.17,97.96,98.16,36191.0,92.0623,92.1186,91.9216,92.1092,36191.0
2020-07-13 09:50:00,98.18,98.24,98.03,98.03,37624.0,92.128,92.1843,91.9872,91.9872,37624.0
2020-07-13 09:55:00,98.06,98.13,97.95,97.95,32357.0,92.0154,92.0811,91.9122,91.9122,32357.0
2020-07-13 10:00:00,97.96,98.02,97.73,97.76,62764.0,91.9216,91.9779,91.7057,91.7339,62764.0
2020-07-13 10:05:00,97.76,97.91,97.64,97.91,43397.0,91.7339,91.8746,91.6213,91.8746,43397.0
2020-07-13 10:10:00,97.91,98.38,97.89,98.37,86730.0,91.8746,92.3157,91.8559,92.3063,86730.0
2020-07-13 10:15:00,98.39,98.41,98.22,98.24,27656.0,92.325,92.3438,92.1655,92.1843,27656.0
2020-07-13 10:20:00,98.23,98.3,98.18,98.18,30310.0,92.1749,92.2406,92.128,92.128,30310.0
2020-07-13 10:25:00,98.17,98.26,98.13,98.24,66651.0,92.1186,92.2031,92.0811,92.1843,66651.0
2020-07-13 10:30:00,98.25,98.41,98.24,98.34,35087.0,92.1937,92.3438,92.1843,92.2781,35087.0
2020-07-13 10:35:00,98.33,98.35,98.12,98.15,27552.0,92.2687,92.2875,92.0717,92.0998,27552.0
2020-07-13 10:40:00,98.16,98.17,97.98,98.07,30805.0,92.1092,92.1186,91.9403,92.0248,30805.0
2020-07-13 10:45:00,98.06,98.3,97.88,98.27,37945.0,92.0154,92.2406,91.8465,92.2124,37945.0
2020-07-13 10:50:00,98.26,98.26,98.08,98.15,55882.0,92.2031,92.2031,92.0342,92.0998,55882.0
2020-07-13 10:55:00,98.15,98.37,98.11,98.36,35382.0,92.0998,92.3063,92.0623,92.2969,35382.0
2020-07-13 11:00:00,98.34,98.37,98.24,98.37,31213.0,92.2781,92.3063,92.1843,92.3063,31213.0
2020-07-13 11:05:00,98.36,98.51,98.31,98.49,38394.0,92.2969,92.4376,92.25,92.4189,38394.0
2020-07-13 11:10:00,98.52,98.68,98.51,98.63,36785.0,92.447,92.5972,92.4376,92.5503,36785.0
2020-07-13 11:15:00,98.61,98.64,98.46,98.53,33449.0,92.5315,92.5596,92.3907,92.4564,33449.0
2020-07-13 11:20:00,98.53,98.58,98.43,98.51,45304.0,92.4564,92.5033,92.3626,92.4376,45304.0
2020-07-13 11:25:00,98.51,98.67,98.5,98.65,36757.0,92.4376,92.5878,92.4283,92.569,36757.0
2020-07-13 11:30:00,98.67,98.69,98.58,98.59,38640.0,92.5878,92.6066,92.5033,92.5127,38640.0
2020-07-13 11:35:00,98.59,98.81,98.59,98.8,62611.0,92.5127,92.7192,92.5127,92.7098,62611.0
2020-07-13 11:40:00,98.81,98.89,98.78,98.79,66979.0,92.7192,92.7942,92.691,92.7004,66979.0
2020-07-13 11:45:00,98.78,98.85,98.64,98.83,55983.0,92.691,92.7567,92.5596,92.7379,55983.0
2020-07-13 11:50:00,98.82,98.89,98.75,98.89,54695.0,92.7285,92.7942,92.6629,92.7942,54695.0
2020-07-13 11:55:00,98.89,98.94,98.83,98.9,38184.0,92.7942,92.8411,92.7379,92.8036,38184.0
2020-07-13 12:00:00,98.9,98.92,98.81,98.82,28443.0,92.8036,92.8224,92.7192,92.7285,28443.0
2020-07-13 12:05:00,98.82,98.85,98.74,98.83,16463.0,92.7285,92.7567,92.6535,92.7379,16463.0
2020-07-13 12:10:00,98.82,98.82,98.66,98.66,36097.0,92.7285,92.7285,92.5784,92.5784,36097.0
2020-07-13 12:15:00,98.67,98.67,98.52,98.59,14038.0,92.5878,92.5878,92.447,92.5127,14038.0
2020-07-13 12:20:00,98.61,98.62,98.51,98.57,25690.0,92.5315,92.5409,92.4376,92.4939,25690.0
2020-07-13 12:25:00,98.57,98.58,98.48,98.51,19202.0,92.4939,92.5033,92.4095,92.4376,19202.0
2020-07-13 12:30:00,98.5,98.62,98.5,98.57,30351.0,92.4283,92.5409,92.4283,92.4939,30351.0
2020-07-13 12:35:00,98.56,98.58,98.48,98.54,22690.0,92.4846,92.5033,92.4095,92.4658,22690.0
2020-07-13 12:40:00,98.54,98.56,98.47,98.5,21526.0,92.4658,92.4846,92.4001,92.4283,21526.0
2020-07-13 12:45:00,98.51,98.52,98.38,98.46,24983.0,92.4376,92.447,92.3157,92.3907,24983.0
2020-07-13 12:50:00,98.46,98.46,98.38,98.41,30354.0,92.3907,92.3907,92.3157,92.3438,30354.0
2020-07-13 12:55:00,98.41,98.45,98.34,98.43,25157.0,92.3438,92.3813,92.2781,92.3626,25157.0
2020-07-13 13:00:00,98.44,98.52,98.37,98.39,22876.0,92.372,92.447,92.3063,92.325,22876.0
2020-07-13 13:05:00,98.4,98.46,98.4,98.46,14702.0,92.3344,92.3907,92.3344,92.3907,14702.0
2020-07-13 13:10:00,98.48,98.56,98.46,98.52,18389.0,92.4095,92.4846,92.3907,92.447,18389.0
2020-07-13 13:15:00,98.52,98.68,98.52,98.63,16832.0,92.447,92.5972,92.447,92.5503,16832.0
2020-07-13 13:20:00,98.63,98.72,98.6,98.64,26702.0,92.5503,92.6347,92.5221,92.5596,26702.0
2020-07-13 13:25:00,98.65,98.65,98.54,98.6,20362.0,92.569,92.569,92.4658,92.5221,20362.0
2020-07-13 13:30:00,98.62,98.73,98.58,98.66,12689.0,92.5409,92.6441,92.5033,92.5784,12689.0
2020-07-13 13:35:00,98.67,98.82,98.66,98.69,21863.0,92.5878,92.7285,92.5784,92.6066,21863.0
2020-07-13 13:40:00,98.67,98.77,98.59,98.74,15226.0,92.5878,92.6816,92.5127,92.6535,15226.0
2020-07-13 13:45:00,98.74,98.8,98.74,98.76,26931.0,92.6535,92.7098,92.6535,92.6722,26931.0
2020-07-13 13:50:00,98.76,98.78,98.7,98.72,13162.0,92.6722,92.691,92.6159,92.6347,13162.0
2020-07-13 13:55:00,98.7,98.7,98.57,98.59,28027.0,92.6159,92.6159,92.4939,92.5127,28027.0
2020-07-13 14:00:00,98.58,98.62,98.3,98.35,31512.0,92.5033,92.5409,92.2406,92.2875,31512.0
2020-07-13 14:05:00,98.33,98.41,97.88,97.97,58387.0,92.2687,92.3438,91.8465,91.9309,58387.0
2020-07-13 14:10:00,97.97,98.11,97.8,97.92,63349.0,91.9309,92.0623,91.7714,91.884,63349.0
2020-07-13 14:15:00,97.92,98.05,97.92,97.95,23350.0,91.884,92.006,91.884,91.9122,23350.0
2020-07-13 14:20:00,97.95,97.96,97.7,97.79,36674.0,91.9122,91.9216,91.6776,91.762,36674.0
2020-07-13 14:25:00,97.77,97.83,97.63,97.65,33505.0,91.7433,91.7996,91.6119,91.6307,33505.0
2020-07-13 14:30:00,97.64,97.69,97.51,97.62,32564.0,91.6213,91.6682,91.4993,91.6025,32564.0
2020-07-13 14:35:00,97.57,97.65,97.44,97.64,37340.0,91.5556,91.6307,91.4336,91.6213,37340.0
2020-07-13 14:40:00,97.63,97.73,97.6,97.62,28482.0,91.6119,91.7057,91.5837,91.6025,28482.0
2020-07-13 14:45:00,97.61,97.78,97.52,97.72,33135.0,91.5931,91.7526,91.5087,91.6963,33135.0
2020-07-13 14:50:00,97.68,97.85,97.67,97.84,30164.0,91.6588,91.8183,91.6494,91.8089,30164.0
2020-07-13 14:55:00,97.82,97.85,97.69,97.76,26082.0,91.7902,91.8183,91.6682,91.7339,26082.0
2020-07-13 15:00:00,97.78,97.79,97.44,97.46,27019.0,91.7526,91.762,91.4336,91.4524,27019.0
2020-07-13 15:05:00,97.43,97.53,96.98,97.08,60726.0,91.4242,91.5181,91.002,91.0958,60726.0
2020-07-13 15:10:00,97.08,97.16,97.02,97.02,84594.0,91.0958,91.1709,91.0395,91.0395,84594.0
2020-07-13 15:15:00,97.01,97.11,96.95,97.06,62632.0,91.0301,91.1239,90.9738,91.077,62632.0
2020-07-13 15:20:00,97.05,97.13,96.97,96.97,42421.0,91.0676,91.1427,90.9926,90.9926,42421.0
2020-07-13 15:25:00,96.95,97.05,96.83,96.83,55491.0,90.9738,91.0676,90.8612,90.8612,55491.0
2020-07-13 15:30:00,96.83,96.99,96.42,96.43,72343.0,90.8612,91.0113,90.4765,90.4859,72343.0
2020-07-13 15:35:00,96.45,96.64,96.41,96.46,55268.0,90.5046,90.6829,90.4671,90.514,55268.0
2020-07-13 15:40:00,96.49,96.88,96.45,96.72,93694.0,90.5422,90.9081,90.5046,90.758,93694.0
2020-07-13 15:45:00,96.73,96.77,96.37,96.42,107933.0,90.7674,90.8049,90.4296,90.4765,107933.0
2020-07-13 15:50:00,96.45,96.53,96.31,96.32,126062.0,90.5046,90.5797,90.3733,90.3826,126062.0
2020-07-13 15:55:00,96.34,96.55,96.26,96.47,203036.0,90.4014,90.5985,90.3263,90.5234,203036.0
2020-07-14 09:30:00,96.33,96.47,95.89,96.19,183043.0,90.392,90.5234,89.9792,90.2607,183043.0
2020-07-14 09:35:00,96.19,96.74,96.01,96.71,39816.0,90.2607,90.7768,90.0918,90.7486,39816.0
2020-07-14 09:40:00,96.68,96.69,96.44,96.5,44832.0,90.7205,90.7298,90.4952,90.5515,44832.0
2020-07-14 09:45:00,96.52,96.54,96.06,96.06,27659.0,90.5703,90.5891,90.1387,90.1387,27659.0
2020-07-14 09:50:00,96.06,96.11,95.51,95.64,120539.0,90.1387,90.1856,89.6226,89.7446,120539.0
2020-07-14 09:55:00,95.64,96.13,95.56,96.11,57383.0,89.7446,90.2044,89.6695,90.1856,57383.0
2020-07-14 10:00:00,96.09,96.15,95.93,96.03,46160.0,90.1668,90.2231,90.0167,90.1105,46160.0
2020-07-14 10:05:00,96.02,96.13,95.79,95.83,40751.0,90.1011,90.2044,89.8853,89.9228,40751.0
2020-07-14 10:10:00,95.84,96.17,95.81,96.12,56624.0,89.9322,90.2419,89.9041,90.195,56624.0
2020-07-14 10:15:00,96.14,96.34,95.94,96.13,54249.0,90.2137,90.4014,90.0261,90.2044,54249.0
2020-07-14 10:20:00,96.17,96.45,96.1,96.28,57146.0,90.2419,90.5046,90.1762,90.3451,57146.0
2020-07-14 10:25:00,96.28,96.5,96.17,96.4,48868.0,90.3451,90.5515,90.2419,90.4577,48868.0
2020-07-14 10:30:00,96.43,96.7,96.42,96.7,55050.0,90.4859,90.7392,90.4765,90.7392,55050.0
2020-07-14 10:35:00,96.65,96.73,96.48,96.48,25443.0,90.6923,90.7674,90.5328,90.5328,25443.0
2020-07-14 10:40:00,96.5,96.78,96.5,96.68,31498.0,90.5515,90.8143,90.5515,90.7205,31498.0
2020-07-14 10:45:00,96.74,96.9,96.63,96.75,35993.0,90.7768,90.9269,90.6735,90.7861,35993.0
2020-07-14 10:50:00,96.77,97.09,96.64,97.07,41899.0,90.8049,91.1052,90.6829,91.0864,41899.0
2020-07-14 10:55:00,97.03,97.05,96.77,96.81,38566.0,91.0489,91.0676,90.8049,90.8424,38566.0
2020-07-14 11:00:00,96.82,97.14,96.73,96.91,39057.0,90.8518,91.1521,90.7674,90.9363,39057.0
2020-07-14 11:05:00,96.9,97.11,96.79,96.97,40203.0,90.9269,91.1239,90.8237,90.9926,40203.0
2020-07-14 11:10:00,96.99,97.11,96.79,96.98,33302.0,91.0113,91.1239,90.8237,91.002,33302.0
2020-07-14 11:15:00,96.99,97.11,96.85,97.05,24000.0,91.0113,91.1239,90.88,91.0676,24000.0
2020-07-14 11:20:00,97.04,97.15,96.93,96.99,25807.0,91.0583,91.1615,90.955,91.0113,25807.0
2020-07-14 11:25:00,97.0,97.1,96.97,96.97,32707.0,91.0207,91.1146,90.9926,90.9926,32707.0
2020-07-14 11:30:00,96.96,97.2,96.89,97.1,33426.0,90.9832,91.2084,90.9175,91.1146,33426.0
2020-07-14 11:35:00,97.09,97.12,96.85,96.87,19560.0,91.1052,91.1333,90.88,90.8987,19560.0
2020-07-14 11:40:00,96.87,97.13,96.86,97.11,25767.0,90.8987,91.1427,90.8894,91.1239,25767.0
2020-07-14 11:45:00,97.14,97.25,96.98,97.04,25258.0,91.1521,91.2553,91.002,91.0583,25258.0
2020-07-14 11:50:00,97.0,97.0,96.82,96.86,32026.0,91.0207,91.0207,90.8518,90.8894,32026.0
2020-07-14 11:55:00,96.85,96.92,96.78,96.86,21056.0,90.88,90.9457,90.8143,90.8894,21056.0
2020-07-14 12:00:00,96.86,96.96,96.82,96.96,17068.0,90.8894,90.9832,90.8518,90.9832,17068.0
2020-07-14 12:05:00,96.96,96.98,96.59,96.66,25723.0,90.9832,91.002,90.636,90.7017,25723.0
2020-07-14 12:10:00,96.65,96.74,96.64,96.7,23944.0,90.6923,90.7768,90.6829,90.7392,23944.0
2020-07-14 12:15:00,96.7,96.92,96.67,96.9,26685.0,90.7392,90.9457,90.7111,90.9269,26685.0
2020-07-14 12:20:00,96.89,96.99,96.82,96.85,24003.0,90.9175,91.0113,90.8518,90.88,24003.0
2020-07-14 12:25:00,96.84,96.85,96.69,96.69,21257.0,90.8706,90.88,90.7298,90.7298,21257.0
2020-07-14 12:30:00,96.7,96.76,96.56,96.61,28468.0,90.7392,90.7955,90.6078,90.6548,28468.0
2020-07-14 12:35:00,96.62,96.75,96.61,96.71,15662.0,90.6642,90.7861,90.6548,90.7486,15662.0
2020-07-14 12:40:00,96.71,96.75,96.62,96.64,27570.0,90.7486,90.7861,90.6642,90.6829,27570.0
2020-07-14 12:45:00,96.65,96.78,96.65,96.73,20937.0,90.6923,90.8143,90.6923,90.7674,20937.0
2020-07-14 12:50:00,96.72,96.72,96.55,96.55,15880.0,90.758,90.758,90.5985,90.5985,15880.0
2020-07-14 12:55:00,96.55,96.6,96.4,96.42,29583.0,90.5985,90.6454,90.4577,90.4765,29583.0
2020-07-14 13:00:00,96.42,96.45,96.25,96.3,26768.0,90.4765,90.5046,90.317,90.3639,26768.0
2020-07-14 13:05:00,96.3,96.38,96.18,96.21,15649.0,90.3639,90.4389,90.2513,90.2794,15649.0
2020-07-14 13:10:00,96.18,96.31,96.13,96.15,59612.0,90.2513,90.3733,90.2044,90.2231,59612.0
2020-07-14 13:15:00,96.16,96.22,96.08,96.19,24562.0,90.2325,90.2888,90.1574,90.2607,24562.0
2020-07-14 13:20:00,96.17,96.34,96.16,96.26,13639.0,90.2419,90.4014,90.2325,90.3263,13639.0
2020-07-14 13:25:00,96.25,96.31,96.15,96.22,26458.0,90.317,90.3733,90.2231,90.2888,26458.0
2020-07-14 13:30:00,96.21,96.29,96.18,96.27,22996.0,90.2794,90.3545,90.2513,90.3357,22996.0
2020-07-14 13:35:00,96.29,96.43,96.28,96.42,29100.0,90.3545,90.4859,90.3451,90.4765,29100.0
2020-07-14 13:40:00,96.42,96.54,96.39,96.51,28187.0,90.4765,90.5891,90.4483,90.5609,28187.0
2020-07-14 13:45:00,96.53,96.64,96.49,96.53,18303.0,90.5797,90.6829,90.5422,90.5797,18303.0
2020-07-14 13:50:00,96.53,96.65,96.5,96.56,19108.0,90.5797,90.6923,90.5515,90.6078,19108.0
2020-07-14 13:55:00,96.57,96.63,96.29,96.47,60646.0,90.6172,90.6735,90.3545,90.5234,60646.0
2020-07-14 14:00:00,96.49,96.77,96.3,96.69,29077.0,90.5422,90.8049,90.3639,90.7298,29077.0
2020-07-14 14:05:00,96.68,96.74,96.53,96.55,14399.0,90.7205,90.7768,90.5797,90.5985,14399.0
2020-07-14 14:10:00,96.58,96.63,96.55,96.6,12545.0,90.6266,90.6735,90.5985,90.6454,12545.0
2020-07-14 14:15:00,96.62,96.76,96.58,96.74,24526.0,90.6642,90.7955,90.6266,90.7768,24526.0
2020-07-14 14:20:00,96.74,96.86,96.68,96.79,23264.0,90.7768,90.8894,90.7205,90.8237,23264.0
2020-07-14 14:25:00,96.79,96.84,96.7,96.72,17182.0,90.8237,90.8706,90.7392,90.758,17182.0
2020-07-14 14:30:00,96.75,96.84,96.74,96.77,16779.0,90.7861,90.8706,90.7768,90.8049,16779.0
2020-07-14 14:35:00,96.79,96.85,96.59,96.59,24709.0,90.8237,90.88,90.636,90.636,24709.0
2020-07-14 14:40:00,96.61,96.65,96.34,96.49,48640.0,90.6548,90.6923,90.4014,90.5422,48640.0
2020-07-14 14:45:00,96.48,96.62,96.29,96.34,22660.0,90.5328,90.6642,90.3545,90.4014,22660.0
2020-07-14 14:50:00,96.34,96.6,96.34,96.58,16702.0,90.4014,90.6454,90.4014,90.6266,16702.0
2020-07-14 14:55:00,96.57,96.8,96.53,96.76,26682.0,90.6172,90.8331,90.5797,90.7955,26682.0
2020-07-14 15:00:00,96.75,96.82,96.53,96.53,38338.0,90.7861,90.8518,90.5797,90.5797,38338.0
2020-07-14 15:05:00,96.53,96.68,96.49,96.61,40785.0,90.5797,90.7205,90.5422,90.6548,40785.0
2020-07-14 15:10:00,96.62,96.74,96.47,96.47,24464.0,90.6642,90.7768,90.5234,90.5234,24464.0
2020-07-14 15:15:00,96.45,96.51,96.34,96.41,25701.0,90.5046,90.5609,90.4014,90.4671,25701.0
2020-07-14 15:20:00,96.41,96.71,96.39,96.67,40262.0,90.4671,90.7486,90.4483,90.7111,40262.0
2020-07-14 15:25:00,96.68,96.79,96.66,96.72,27992.0,90.7205,90.8237,90.7017,90.758,27992.0
2020-07-14 15:30:00,96.74,96.74,96.53,96.6,82865.0,90.7768,90.7768,90.5797,90.6454,82865.0
2020-07-14 15:35:00,96.61,96.63,96.55,96.61,53129.0,90.6548,90.6735,90.5985,90.6548,53129.0
2020-07-14 15:40:00,96.61,96.66,96.55,96.56,91057.0,90.6548,90.7017,90.5985,90.6078,91057.0
2020-07-14 15:45:00,96.57,96.7,96.5,96.59,146105.0,90.6172,90.7392,90.5515,90.636,146105.0
2020-07-14 15:50:00,96.61,96.88,96.59,96.71,173855.0,90.6548,90.9081,90.636,90.7486,173855.0
2020-07-14 15:55:00,96.7,96.79,96.62,96.74,281694.0,90.7392,90.8237,90.6642,90.7768,281694.0
2020-07-15 09:30:00,98.34,98.41,97.9,98.18,170250.0,92.2781,92.3438,91.8652,92.128,170250.0
2020-07-15 09:35:00,98.17,98.61,98.09,98.23,108842.0,92.1186,92.5315,92.0435,92.1749,108842.0
2020-07-15 09:40:00,98.25,98.81,98.23,98.81,109499.0,92.1937,92.7192,92.1749,92.7192,109499.0
2020-07-15 09:45:00,98.82,98.98,98.75,98.9,63815.0,92.7285,92.8787,92.6629,92.8036,63815.0
2020-07-15 09:50:00,98.89,99.04,98.65,98.88,61134.0,92.7942,92.935,92.569,92.7848,61134.0
2020-07-15 09:55:00,98.89,98.94,98.66,98.78,43273.0,92.7942,92.8411,92.5784,92.691,43273.0
2020-07-15 10:00:00,98.79,98.86,98.37,98.45,41889.0,92.7004,92.7661,92.3063,92.3813,41889.0
2020-07-15 10:05:00,98.47,98.61,98.35,98.45,60133.0,92.4001,92.5315,92.2875,92.3813,60133.0
2020-07-15 10:10:00,98.42,98.48,98.22,98.3,40352.0,92.3532,92.4095,92.1655,92.2406,40352.0
2020-07-15 10:15:00,98.25,98.47,98.15,98.39,46065.0,92.1937,92.4001,92.0998,92.325,46065.0
2020-07-15 10:20:00,98.4,98.49,98.34,98.47,37682.0,92.3344,92.4189,92.2781,92.4001,37682.0
2020-07-15 10:25:00,98.45,98.48,98.34,98.43,36488.0,92.3813,92.4095,92.2781,92.3626,36488.0
2020-07-15 10:30:00,98.44,98.54,98.38,98.44,48734.0,92.372,92.4658,92.3157,92.372,48734.0
2020-07-15 10:35:00,98.44,98.6,98.44,98.53,23842.0,92.372,92.5221,92.372,92.4564,23842.0
2020-07-15 10:40:00,98.54,98.73,98.5,98.73,39120.0,92.4658,92.6441,92.4283,92.6441,39120.0
2020-07-15 10:45:00,98.73,98.75,98.51,98.55,24850.0,92.6441,92.6629,92.4376,92.4752,24850.0
2020-07-15 10:50:00,98.55,98.64,98.41,98.42,22035.0,92.4752,92.5596,92.3438,92.3532,22035.0
2020-07-15 10:55:00,98.4,98.54,98.38,98.42,39698.0,92.3344,92.4658,92.3157,92.3532,39698.0
2020-07-15 11:00:00,98.45,98.53,98.33,98.51,32884.0,92.3813,92.4564,92.2687,92.4376,32884.0
2020-07-15 11:05:00,98.54,98.63,98.29,98.45,57046.0,92.4658,92.5503,92.2312,92.3813,57046.0
2020-07-15 11:10:00,98.41,98.5,98.38,98.43,22831.0,92.3438,92.4283,92.3157,92.3626,22831.0
2020-07-15 11:15:00,98.42,98.45,98.05,98.16,36459.0,92.3532,92.3813,92.006,92.1092,36459.0
2020-07-15 11:20:00,98.23,98.23,97.84,97.96,32000.0,92.1749,92.1749,91.8089,91.9216,32000.0
2020-07-15 11:25:00,97.93,98.17,97.88,98.13,34961.0,91.8934,92.1186,91.8465,92.0811,34961.0
2020-07-15 11:30:00,98.11,98.25,98.02,98.03,20160.0,92.0623,92.1937,91.9779,91.9872,20160.0
2020-07-15 11:35:00,98.01,98.05,97.82,97.84,13000.0,91.9685,92.006,91.7902,91.8089,13000.0
2020-07-15 11:40:00,97.8,97.92,97.72,97.88,25096.0,91.7714,91.884,91.6963,91.8465,25096.0
2020-07-15 11:45:00,97.84,97.87,97.52,97.61,36148.0,91.8089,91.8371,91.5087,91.5931,36148.0
2020-07-15 11:50:00,97.62,97.77,97.55,97.7,19107.0,91.6025,91.7433,91.5368,91.6776,19107.0
2020-07-15 11:55:00,97.71,97.8,97.5,97.51,21251.0,91.687,91.7714,91.4899,91.4993,21251.0
2020-07-15 12:00:00,97.51,97.57,97.31,97.44,43803.0,91.4993,91.5556,91.3116,91.4336,43803.0
2020-07-15 12:05:00,97.44,97.68,97.44,97.57,27725.0,91.4336,91.6588,91.4336,91.5556,27725.0
2020-07-15 12:10:00,97.55,97.56,97.38,97.55,20811.0,91.5368,91.5462,91.3773,91.5368,20811.0
2020-07-15 12:15:00,97.55,97.76,97.54,97.76,49806.0,91.5368,91.7339,91.5274,91.7339,49806.0
2020-07-15 12:20:00,97.75,97.87,97.73,97.79,15274.0,91.7245,91.8371,91.7057,91.762,15274.0
2020-07-15 12:25:00,97.82,97.87,97.75,97.83,15580.0,91.7902,91.8371,91.7245,91.7996,15580.0
2020-07-15 12:30:00,97.78,97.84,97.51,97.59,23578.0,91.7526,91.8089,91.4993,91.5744,23578.0
2020-07-15 12:35:00,97.58,97.73,97.51,97.53,13524.0,91.565,91.7057,91.4993,91.5181,13524.0
2020-07-15 12:40:00,97.55,97.72,97.5,97.57,19973.0,91.5368,91.6963,91.4899,91.5556,19973.0
2020-07-15 12:45:00,97.58,97.87,97.57,97.86,23069.0,91.565,91.8371,91.5556,91.8277,23069.0
2020-07-15 12:50:00,97.85,97.85,97.76,97.79,31313.0,91.8183,91.8183,91.7339,91.762,31313.0
2020-07-15 12:55:00,97.77,97.84,97.74,97.84,8028.0,91.7433,91.8089,91.7151,91.8089,8028.0
2020-07-15 13:00:00,97.86,97.89,97.79,97.88,15417.0,91.8277,91.8559,91.762,91.8465,15417.0
2020-07-15 13:05:00,97.87,98.05,97.81,98.03,26734.0,91.8371,92.006,91.7808,91.9872,26734.0
2020-07-15 13:10:00,98.04,98.08,97.79,97.85,29485.0,91.9966,92.0342,91.762,91.8183,29485.0
2020-07-15 13:15:00,97.85,97.94,97.8,97.81,49947.0,91.8183,91.9028,91.7714,91.7808,49947.0
2020-07-15 13:20:00,97.82,97.89,97.74,97.78,80677.0,91.7902,91.8559,91.7151,91.7526,80677.0
2020-07-15 13:25:00,97.78,97.8,97.65,97.76,18284.0,91.7526,91.7714,91.6307,91.7339,18284.0
2020-07-15 13:30:00,97.75,97.77,97.64,97.74,28334.0,91.7245,91.7433,91.6213,91.7151,28334.0
2020-07-15 13:35:00,97.74,97.89,97.68,97.82,106903.0,91.7151,91.8559,91.6588,91.7902,106903.0
2020-07-15 13:40:00,97.8,98.04,97.8,98.03,23770.0,91.7714,91.9966,91.7714,91.9872,23770.0
2020-07-15 13:45:00,98.03,98.24,98.03,98.08,33955.0,91.9872,92.1843,91.9872,92.0342,33955.0
2020-07-15 13:50:00,98.07,98.17,98.04,98.1,21201.0,92.0248,92.1186,91.9966,92.0529,21201.0
2020-07-15 13:55:00,98.11,98.22,98.08,98.22,38823.0,92.0623,92.1655,92.0342,92.1655,38823.0
2020-07-15 14:00:00,98.2,98.41,98.09,98.35,47715.0,92.1468,92.3438,92.0435,92.2875,47715.0
2020-07-15 14:05:00,98.33,98.43,98.25,98.29,29187.0,92.2687,92.3626,92.1937,92.2312,29187.0
2020-07-15 14:10:00,98.29,98.33,98.23,98.27,27921.0,92.2312,92.2687,92.1749,92.2124,27921.0
2020-07-15 14:15:00,98.28,98.4,98.17,98.31,37567.0,92.2218,92.3344,92.1186,92.25,37567.0
2020-07-15 14:20:00,98.29,98.36,98.2,98.23,15676.0,92.2312,92.2969,92.1468,92.1749,15676.0
2020-07-15 14:25:00,98.24,98.35,98.17,98.3,18503.0,92.1843,92.2875,92.1186,92.2406,18503.0
2020-07-15 14:30:00,98.31,98.43,98.28,98.32,18851.0,92.25,92.3626,92.2218,92.2594,18851.0
2020-07-15 14:35:00,98.32,98.34,98.26,98.32,15566.0,92.2594,92.2781,92.2031,92.2594,15566.0
2020-07-15 14:40:00,98.33,98.37,98.17,98.17,12389.0,92.2687,92.3063,92.1186,92.1186,12389.0
2020-07-15 14:45:00,98.16,98.2,98.11,98.14,27630.0,92.1092,92.1468,92.0623,92.0905,27630.0
2020-07-15 14:50:00,98.12,98.12,97.89,97.91,36501.0,92.0717,92.0717,91.8559,91.8746,36501.0
2020-07-15 14:55:00,97.9,98.07,97.84,97.85,18297.0,91.8652,92.0248,91.8089,91.8183,18297.0
2020-07-15 15:00:00,97.83,98.07,97.82,97.98,25007.0,91.7996,92.0248,91.7902,91.9403,25007.0
2020-07-15 15:05:00,98.0,98.05,97.86,98.0,20016.0,91.9591,92.006,91.8277,91.9591,20016.0
2020-07-15 15:10:00,97.99,98.02,97.87,97.87,21190.0,91.9497,91.9779,91.8371,91.8371,21190.0
2020-07-15 15:15:00,97.85,97.97,97.74,97.97,20278.0,91.8183,91.9309,91.7151,91.9309,20278.0
2020-07-15 15:20:00,97.95,97.99,97.87,97.9,21824.0,91.9122,91.9497,91.8371,91.8652,21824.0
2020-07-15 15:25:00,97.91,98.1,97.83,98.04,25351.0,91.8746,92.0529,91.7996,91.9966,25351.0
2020-07-15 15:30:00,98.04,98.21,98.04,98.2,31529.0,91.9966,92.1561,91.9966,92.1468,31529.0
2020-07-15 15:35:00,98.21,98.3,98.17,98.25,35734.0,92.1561,92.2406,92.1186,92.1937,35734.0
2020-07-15 15:40:00,98.23,98.28,98.16,98.25,42483.0,92.1749,92.2218,92.1092,92.1937,42483.0
2020-07-15 15:45:00,98.25,98.5,98.25,98.47,68849.0,92.1937,92.4283,92.1937,92.4001,68849.0
2020-07-15 15:50:00,98.48,98.52,98.06,98.11,72593.0,92.4095,92.447,92.0154,92.0623,72593.0
2020-07-15 15:55:00,98.12,98.57,98.11,98.54,345530.0,92.0717,92.4939,92.0623,92.4658,345530.0
2020-07-16 09:30:00,97.5,97.88,97.37,97.56,121298.0,91.4899,91.8465,91.3679,91.5462,121298.0
2020-07-16 09:35:00,97.51,98.0,97.51,98.0,39310.0,91.4993,91.9591,91.4993,91.9591,39310.0
2020-07-16 09:40:00,98.04,98.11,97.77,98.03,33672.0,91.9966,92.0623,91.7433,91.9872,33672.0
2020-07-16 09:45:00,98.06,98.13,97.9,98.07,29459.0,92.0154,92.0811,91.8652,92.0248,29459.0
2020-07-16 09:50:00,98.05,98.23,98.04,98.1,30260.0,92.006,92.1749,91.9966,92.0529,30260.0
2020-07-16 09:55:00,98.09,98.19,97.89,97.99,30752.0,92.0435,92.1374,91.8559,91.9497,30752.0
2020-07-16 10:00:00,98.01,98.12,97.68,97.74,23144.0,91.9685,92.0717,91.6588,91.7151,23144.0
2020-07-16 10:05:00,97.72,97.74,97.53,97.62,32497.0,91.6963,91.7151,91.5181,91.6025,32497.0
2020-07-16 10:10:00,97.63,97.77,97.62,97.72,29334.0,91.6119,91.7433,91.6025,91.6963,29334.0
2020-07-16 10:15:00,97.7,97.88,97.63,97.85,30033.0,91.6776,91.8465,91.6119,91.8183,30033.0
2020-07-16 10:20:00,97.79,97.99,97.78,97.85,31354.0,91.762,91.9497,91.7526,91.8183,31354.0
2020-07-16 10:25:00,97.86,98.01,97.79,97.94,22566.0,91.8277,91.9685,91.762,91.9028,22566.0
2020-07-16 10:30:00,97.94,97.98,97.82,97.92,20999.0,91.9028,91.9403,91.7902,91.884,20999.0
2020-07-16 10:35:00,97.93,97.97,97.73,97.92,33995.0,91.8934,91.9309,91.7057,91.884,33995.0
2020-07-16 10:40:00,97.92,98.18,97.91,98.17,27047.0,91.884,92.128,91.8746,92.1186,27047.0
2020-07-16 10:45:00,98.17,98.2,97.94,97.97,49450.0,92.1186,92.1468,91.9028,91.9309,49450.0
2020-07-16 10:50:00,97.97,97.99,97.84,97.93,43025.0,91.9309,91.9497,91.8089,91.8934,43025.0
2020-07-16 10:55:00,97.94,97.95,97.78,97.84,20288.0,91.9028,91.9122,91.7526,91.8089,20288.0
2020-07-16 11:00:00,97.83,97.88,97.59,97.61,19443.0,91.7996,91.8465,91.5744,91.5931,19443.0
2020-07-16 11:05:00,97.63,97.69,97.42,97.48,23955.0,91.6119,91.6682,91.4148,91.4711,23955.0
2020-07-16 11:10:00,97.5,97.6,97.42,97.52,29736.0,91.4899,91.5837,91.4148,91.5087,29736.0
2020-07-16 11:15:00,97.53,97.6,97.36,97.39,60294.0,91.5181,91.5837,91.3585,91.3867,60294.0
2020-07-16 11:20:00,97.41,97.55,97.38,97.53,23744.0,91.4055,91.5368,91.3773,91.5181,23744.0
2020-07-16 11:25:00,97.53,97.59,97.38,97.43,18922.0,91.5181,91.5744,91.3773,91.4242,18922.0
2020-07-16 11:30:00,97.43,97.47,97.31,97.33,11421.0,91.4242,91.4618,91.3116,91.3304,11421.0
2020-07-16 11:35:00,97.36,97.44,97.3,97.31,11381.0,91.3585,91.4336,91.3022,91.3116,11381.0
2020-07-16 11:40:00,97.36,97.43,97.28,97.31,10713.0,91.3585,91.4242,91.2835,91.3116,10713.0
2020-07-16 11:45:00,97.3,97.39,97.24,97.26,16310.0,91.3022,91.3867,91.2459,91.2647,16310.0
2020-07-16 11:50:00,97.27,97.34,97.22,97.33,12643.0,91.2741,91.3398,91.2272,91.3304,12643.0
2020-07-16 11:55:00,97.33,97.38,97.29,97.37,15503.0,91.3304,91.3773,91.2929,91.3679,15503.0
2020-07-16 12:00:00,97.38,97.51,97.34,97.51,27107.0,91.3773,91.4993,91.3398,91.4993,27107.0
2020-07-16 12:05:00,97.5,97.57,97.44,97.52,17754.0,91.4899,91.5556,91.4336,91.5087,17754.0
2020-07-16 12:10:00,97.51,97.51,97.29,97.34,14430.0,91.4993,91.4993,91.2929,91.3398,14430.0
2020-07-16 12:15:00,97.34,97.36,97.24,97.33,15710.0,91.3398,91.3585,91.2459,91.3304,15710.0
2020-07-16 12:20:00,97.32,97.36,97.28,97.33,11083.0,91.321,91.3585,91.2835,91.3304,11083.0
2020-07-16 12:25:00,97.33,97.42,97.33,97.34,17125.0,91.3304,91.4148,91.3304,91.3398,17125.0
2020-07-16 12:30:00,97.35,97.43,97.32,97.4,11621.0,91.3492,91.4242,91.321,91.3961,11621.0
2020-07-16 12:35:00,97.41,97.5,97.41,97.48,11775.0,91.4055,91.4899,91.4055,91.4711,11775.0
2020-07-16 12:40:00,97.49,97.65,97.47,97.58,15081.0,91.4805,91.6307,91.4618,91.565,15081.0
2020-07-16 12:45:00,97.56,97.57,97.48,97.54,9742.0,91.5462,91.5556,91.4711,91.5274,9742.0
2020-07-16 12:50:00,97.53,97.54,97.46,97.49,23070.0,91.5181,91.5274,91.4524,91.4805,23070.0
2020-07-16 12:55:00,97.5,97.51,97.39,97.43,14272.0,91.4899,91.4993,91.3867,91.4242,14272.0
2020-07-16 13:00:00,97.43,97.54,97.43,97.46,14146.0,91.4242,91.5274,91.4242,91.4524,14146.0
2020-07-16 13:05:00,97.48,97.57,97.42,97.43,18334.0,91.4711,91.5556,91.4148,91.4242,18334.0
2020-07-16 13:10:00,97.45,97.52,97.43,97.47,41155.0,91.443,91.5087,91.4242,91.4618,41155.0
2020-07-16 13:15:00,97.47,97.5,97.4,97.42,15939.0,91.4618,91.4899,91.3961,91.4148,15939.0
2020-07-16 13:20:00,97.41,97.43,97.34,97.34,12395.0,91.4055,91.4242,91.3398,91.3398,12395.0
2020-07-16 13:25:00,97.36,97.51,97.35,97.49,22787.0,91.3585,91.4993,91.3492,91.4805,22787.0
2020-07-16 13:30:00,97.48,97.5,97.42,97.44,16079.0,91.4711,91.4899,91.4148,91.4336,16079.0
2020-07-16 13:35:00,97.45,97.46,97.34,97.39,11674.0,91.443,91.4524,91.3398,91.3867,11674.0
2020-07-16 13:40:00,97.4,97.45,97.34,97.44,11605.0,91.3961,91.443,91.3398,91.4336,11605.0
2020-07-16 13:45:00,97.44,97.45,97.38,97.42,14367.0,91.4336,91.443,91.3773,91.4148,14367.0
2020-07-16 13:50:00,97.43,97.47,97.37,97.38,11173.0,91.4242,91.4618,91.3679,91.3773,11173.0
2020-07-16 13:55:00,97.36,97.37,97.26,97.29,11943.0,91.3585,91.3679,91.2647,91.2929,11943.0
2020-07-16 14:00:00,97.28,97.35,97.25,97.32,10387.0,91.2835,91.3492,91.2553,91.321,10387.0
2020-07-16 14:05:00,97.32,97.4,97.26,97.39,20034.0,91.321,91.3961,91.2647,91.3867,20034.0
2020-07-16 14:10:00,97.39,97.41,97.29,97.3,21128.0,91.3867,91.4055,91.2929,91.3022,21128.0
2020-07-16 14:15:00,97.3,97.34,97.25,97.29,19711.0,91.3022,91.3398,91.2553,91.2929,19711.0
2020-07-16 14:20:00,97.27,97.33,97.24,97.3,12158.0,91.2741,91.3304,91.2459,91.3022,12158.0
2020-07-16 14:25:00,97.29,97.44,97.25,97.43,29291.0,91.2929,91.4336,91.2553,91.4242,29291.0
2020-07-16 14:30:00,97.44,97.5,97.38,97.47,48684.0,91.4336,91.4899,91.3773,91.4618,48684.0
2020-07-16 14:35:00,97.47,97.47,97.32,97.37,17088.0,91.4618,91.4618,91.321,91.3679,17088.0
2020-07-16 14:40:00,97.36,97.43,97.34,97.36,28743.0,91.3585,91.4242,91.3398,91.3585,28743.0
2020-07-16 14:45:00,97.36,97.39,97.19,97.19,42664.0,91.3585,91.3867,91.199,91.199,42664.0
2020-07-16 14:50:00,97.2,97.27,97.17,97.19,29517.0,91.2084,91.2741,91.1802,91.199,29517.0
2020-07-16 14:55:00,97.19,97.27,97.04,97.08,56689.0,91.199,91.2741,91.0583,91.0958,56689.0
2020-07-16 15:00:00,97.1,97.19,97.05,97.17,28144.0,91.1146,91.199,91.0676,91.1802,28144.0
2020-07-16 15:05:00,97.15,97.23,97.11,97.2,23982.0,91.1615,91.2365,91.1239,91.2084,23982.0
2020-07-16 15:10:00,97.2,97.24,97.15,97.21,15970.0,91.2084,91.2459,91.1615,91.2178,15970.0
2020-07-16 15:15:00,97.21,97.35,97.19,97.34,34027.0,91.2178,91.3492,91.199,91.3398,34027.0
2020-07-16 15:20:00,97.34,97.45,97.33,97.41,27317.0,91.3398,91.443,91.3304,91.4055,27317.0
2020-07-16 15:25:00,97.42,97.61,97.38,97.6,32751.0,91.4148,91.5931,91.3773,91.5837,32751.0
2020-07-16 15:30:00,97.6,97.6,97.44,97.5,40374.0,91.5837,91.5837,91.4336,91.4899,40374.0
2020-07-16 15:35:00,97.51,97.59,97.45,97.59,42086.0,91.4993,91.5744,91.443,91.5744,42086.0
2020-07-16 15:40:00,97.59,97.59,97.42,97.43,47939.0,91.5744,91.5744,91.4148,91.4242,47939.0
2020-07-16 15:45:00,97.44,97.51,97.34,97.42,58547.0,91.4336,91.4993,91.3398,91.4148,58547.0
2020-07-16 15:50:00,97.42,97.43,97.18,97.26,120513.0,91.4148,91.4242,91.1896,91.2647,120513.0
2020-07-16 15:55:00,97.26,97.33,97.08,97.24,334363.0,91.2647,91.3304,91.0958,91.2459,334363.0
2020-07-17 09:30:00,96.95,97.22,96.51,96.69,484079.0,90.9738,91.2272,90.5609,90.7298,484079.0
2020-07-17 09:35:00,96.69,96.95,96.58,96.75,94198.0,90.7298,90.9738,90.6266,90.7861,94198.0
2020-07-17 09:40:00,96.73,96.86,96.56,96.76,70341.0,90.7674,90.8894,90.6078,90.7955,70341.0
2020-07-17 09:45:00,96.76,97.12,96.75,97.07,56771.0,90.7955,91.1333,90.7861,91.0864,56771.0
2020-07-17 09:50:00,97.07,97.23,96.87,96.99,99638.0,91.0864,91.2365,90.8987,91.0113,99638.0
2020-07-17 09:55:00,96.99,96.99,96.38,96.43,269321.0,91.0113,91.0113,90.4389,90.4859,269321.0
2020-07-17 10:00:00,96.39,96.5,96.27,96.46,108345.0,90.4483,90.5515,90.3357,90.514,108345.0
2020-07-17 10:05:00,96.47,96.5,96.38,96.41,51954.0,90.5234,90.5515,90.4389,90.4671,51954.0
2020-07-17 10:10:00,96.39,96.5,96.32,96.4,36567.0,90.4483,90.5515,90.3826,90.4577,36567.0
2020-07-17 10:15:00,96.4,96.47,96.3,96.34,39960.0,90.4577,90.5234,90.3639,90.4014,39960.0
2020-07-17 10:20:00,96.35,96.37,96.16,96.21,45580.0,90.4108,90.4296,90.2325,90.2794,45580.0
2020-07-17 10:25:00,96.2,96.28,96.17,96.25,31881.0,90.27,90.3451,90.2419,90.317,31881.0
2020-07-17 10:30:00,96.25,96.28,96.09,96.11,52239.0,90.317,90.3451,90.1668,90.1856,52239.0
2020-07-17 10:35:00,96.12,96.25,96.12,96.21,34621.0,90.195,90.317,90.195,90.2794,34621.0
2020-07-17 10:40:00,96.17,96.21,96.07,96.18,62770.0,90.2419,90.2794,90.1481,90.2513,62770.0
2020-07-17 10:45:00,96.18,96.2,96.05,96.09,86986.0,90.2513,90.27,90.1293,90.1668,86986.0
2020-07-17 10:50:00,96.09,96.2,96.06,96.08,36749.0,90.1668,90.27,90.1387,90.1574,36749.0
2020-07-17 10:55:00,96.08,96.3,96.08,96.29,31477.0,90.1574,90.3639,90.1574,90.3545,31477.0
2020-07-17 11:00:00,96.3,96.31,96.19,96.19,31949.0,90.3639,90.3733,90.2607,90.2607,31949.0
2020-07-17 11:05:00,96.18,96.3,96.13,96.28,24872.0,90.2513,90.3639,90.2044,90.3451,24872.0
2020-07-17 11:10:00,96.29,96.35,96.21,96.34,22403.0,90.3545,90.4108,90.2794,90.4014,22403.0
2020-07-17 11:15:00,96.34,96.4,96.21,96.22,16583.0,90.4014,90.4577,90.2794,90.2888,16583.0
2020-07-17 11:20:00,96.23,96.27,96.2,96.23,40356.0,90.2982,90.3357,90.27,90.2982,40356.0
2020-07-17 11:25:00,96.24,96.37,96.23,96.32,53893.0,90.3076,90.4296,90.2982,90.3826,53893.0
2020-07-17 11:30:00,96.33,96.41,96.3,96.32,70304.0,90.392,90.4671,90.3639,90.3826,70304.0
2020-07-17 11:35:00,96.33,96.4,96.29,96.35,24876.0,90.392,90.4577,90.3545,90.4108,24876.0
2020-07-17 11:40:00,96.36,96.37,96.27,96.3,31389.0,90.4202,90.4296,90.3357,90.3639,31389.0
2020-07-17 11:45:00,96.3,96.33,96.16,96.2,35433.0,90.3639,90.392,90.2325,90.27,35433.0
2020-07-17 11:50:00,96.19,96.3,96.16,96.29,69135.0,90.2607,90.3639,90.2325,90.3545,69135.0
2020-07-17 11:55:00,96.33,96.39,96.18,96.19,31244.0,90.392,90.4483,90.2513,90.2607,31244.0
2020-07-17 12:00:00,96.16,96.19,96.04,96.19,71025.0,90.2325,90.2607,90.1199,90.2607,71025.0
2020-07-17 12:05:00,96.17,96.31,96.17,96.28,17409.0,90.2419,90.3733,90.2419,90.3451,17409.0
2020-07-17 12:10:00,96.29,96.35,96.26,96.34,12690.0,90.3545,90.4108,90.3263,90.4014,12690.0
2020-07-17 12:15:00,96.34,96.43,96.34,96.35,21137.0,90.4014,90.4859,90.4014,90.4108,21137.0
2020-07-17 12:20:00,96.35,96.49,96.34,96.48,28428.0,90.4108,90.5422,90.4014,90.5328,28428.0
2020-07-17 12:25:00,96.5,96.5,96.39,96.44,26707.0,90.5515,90.5515,90.4483,90.4952,26707.0
2020-07-17 12:30:00,96.44,96.48,96.41,96.47,26884.0,90.4952,90.5328,90.4671,90.5234,26884.0
2020-07-17 12:35:00,96.47,96.49,96.43,96.45,39066.0,90.5234,90.5422,90.4859,90.5046,39066.0
2020-07-17 12:40:00,96.45,96.5,96.43,96.45,24880.0,90.5046,90.5515,90.4859,90.5046,24880.0
2020-07-17 12:45:00,96.44,96.5,96.44,96.5,55280.0,90.4952,90.5515,90.4952,90.5515,55280.0
2020-07-17 12:50:00,96.5,96.5,96.47,96.5,149994.0,90.5515,90.5515,90.5234,90.5515,149994.0
2020-07-17 12:55:00,96.5,96.5,96.43,96.45,153520.0,90.5515,90.5515,90.4859,90.5046,153520.0
2020-07-17 13:00:00,96.45,96.49,96.43,96.45,39389.0,90.5046,90.5422,90.4859,90.5046,39389.0
2020-07-17 13:05:00,96.47,96.5,96.46,96.5,31938.0,90.5234,90.5515,90.514,90.5515,31938.0
2020-07-17 13:10:00,96.5,96.5,96.48,96.5,87953.0,90.5515,90.5515,90.5328,90.5515,87953.0
2020-07-17 13:15:00,96.5,96.5,96.36,96.47,67207.0,90.5515,90.5515,90.4202,90.5234,67207.0
2020-07-17 13:20:00,96.46,96.5,96.43,96.48,22132.0,90.514,90.5515,90.4859,90.5328,22132.0
2020-07-17 13:25:00,96.5,96.5,96.45,96.5,30462.0,90.5515,90.5515,90.5046,90.5515,30462.0
2020-07-17 13:30:00,96.5,96.5,96.38,96.41,31078.0,90.5515,90.5515,90.4389,90.4671,31078.0
2020-07-17 13:35:00,96.41,96.46,96.4,96.46,26857.0,90.4671,90.514,90.4577,90.514,26857.0
2020-07-17 13:40:00,96.46,96.5,96.44,96.49,30792.0,90.514,90.5515,90.4952,90.5422,30792.0
2020-07-17 13:45:00,96.49,96.49,96.45,96.49,20795.0,90.5422,90.5422,90.5046,90.5422,20795.0
2020-07-17 13:50:00,96.48,96.5,96.39,96.43,20170.0,90.5328,90.5515,90.4483,90.4859,20170.0
2020-07-17 13:55:00,96.44,96.48,96.41,96.46,16728.0,90.4952,90.5328,90.4671,90.514,16728.0
2020-07-17 14:00:00,96.47,96.5,96.46,96.5,94148.0,90.5234,90.5515,90.514,90.5515,94148.0
2020-07-17 14:05:00,96.49,96.5,96.48,96.5,64814.0,90.5422,90.5515,90.5328,90.5515,64814.0
2020-07-17 14:10:00,96.5,96.5,96.48,96.5,63748.0,90.5515,90.5515,90.5328,90.5515,63748.0
2020-07-17 14:15:00,96.5,96.5,96.49,96.5,78238.0,90.5515,90.5515,90.5422,90.5515,78238.0
2020-07-17 14:20:00,96.5,96.53,96.48,96.5,185329.0,90.5515,90.5797,90.5328,90.5515,185329.0
2020-07-17 14:25:00,96.5,96.5,96.44,96.48,75583.0,90.5515,90.5515,90.4952,90.5328,75583.0
2020-07-17 14:30:00,96.49,96.5,96.47,96.47,160663.0,90.5422,90.5515,90.5234,90.5234,160663.0
2020-07-17 14:35:00,96.48,96.48,96.41,96.45,49406.0,90.5328,90.5328,90.4671,90.5046,49406.0
2020-07-17 14:40:00,96.45,96.47,96.29,96.34,81825.0,90.5046,90.5234,90.3545,90.4014,81825.0
2020-07-17 14:45:00,96.34,96.38,96.24,96.27,38664.0,90.4014,90.4389,90.3076,90.3357,38664.0
2020-07-17 14:50:00,96.28,96.44,96.28,96.38,28024.0,90.3451,90.4952,90.3451,90.4389,28024.0
2020-07-17 14:55:00,96.38,96.5,96.38,96.45,45357.0,90.4389,90.5515,90.4389,90.5046,45357.0
2020-07-17 15:00:00,96.45,96.5,96.4,96.49,61261.0,90.5046,90.5515,90.4577,90.5422,61261.0
2020-07-17 15:05:00,96.49,96.5,96.44,96.44,90276.0,90.5422,90.5515,90.4952,90.4952,90276.0
2020-07-17 15:10:00,96.44,96.48,96.41,96.44,32169.0,90.4952,90.5328,90.4671,90.4952,32169.0
2020-07-17 15:15:00,96.44,96.49,96.4,96.46,34963.0,90.4952,90.5422,90.4577,90.514,34963.0
2020-07-17 15:20:00,96.46,96.5,96.44,96.48,52752.0,90.514,90.5515,90.4952,90.5328,52752.0
2020-07-17 15:25:00,96.49,96.5,96.44,96.48,49925.0,90.5422,90.5515,90.4952,90.5328,49925.0
2020-07-17 15:30:00,96.48,96.5,96.45,96.5,142125.0,90.5328,90.5515,90.5046,90.5515,142125.0
2020-07-17 15:35:00,96.5,96.5,96.42,96.48,86182.0,90.5515,90.5515,90.4765,90.5328,86182.0
2020-07-17 15:40:00,96.48,96.5,96.45,96.49,125126.0,90.5328,90.5515,90.5046,90.5422,125126.0
2020-07-17 15:45:00,96.5,96.5,96.42,96.49,97754.0,90.5515,90.5515,90.4765,90.5422,97754.0
2020-07-17 15:50:00,96.5,96.54,96.41,96.48,160105.0,90.5515,90.5891,90.4671,90.5328,160105.0
2020-07-17 15:55:00,96.48,96.56,96.28,96.28,338779.0,90.5328,90.6078,90.3451,90.3451,338779.0
2020-07-20 09:30:00,95.5,95.78,95.41,95.61,210985.0,89.6132,89.8759,89.5287,89.7164,210985.0
2020-07-20 09:35:00,95.64,96.1,95.32,96.07,132495.0,89.7446,90.1762,89.4443,90.1481,132495.0
2020-07-20 09:40:00,96.07,96.08,95.81,95.92,41221.0,90.1481,90.1574,89.9041,90.0073,41221.0
2020-07-20 09:45:00,95.89,95.93,95.51,95.52,53600.0,89.9792,90.0167,89.6226,89.632,53600.0
2020-07-20 09:50:00,95.5,95.53,95.27,95.34,50723.0,89.6132,89.6413,89.3974,89.4631,50723.0
2020-07-20 09:55:00,95.3,95.33,95.11,95.26,48955.0,89.4255,89.4537,89.2472,89.388,48955.0
2020-07-20 10:00:00,95.28,95.32,95.17,95.31,63826.0,89.4068,89.4443,89.3035,89.4349,63826.0
2020-07-20 10:05:00,95.31,95.56,95.3,95.38,59381.0,89.4349,89.6695,89.4255,89.5006,59381.0
2020-07-20 10:10:00,95.39,95.39,95.25,95.32,40490.0,89.51,89.51,89.3786,89.4443,40490.0
2020-07-20 10:15:00,95.32,95.43,95.27,95.43,39627.0,89.4443,89.5475,89.3974,89.5475,39627.0
2020-07-20 10:20:00,95.45,95.61,95.41,95.52,61464.0,89.5663,89.7164,89.5287,89.632,61464.0
2020-07-20 10:25:00,95.53,95.71,95.51,95.67,41107.0,89.6413,89.8102,89.6226,89.7727,41107.0
2020-07-20 10:30:00,95.68,95.83,95.65,95.82,50600.0,89.7821,89.9228,89.7539,89.9135,50600.0
2020-07-20 10:35:00,95.83,95.87,95.76,95.84,34979.0,89.9228,89.9604,89.8572,89.9322,34979.0
2020-07-20 10:40:00,95.83,95.85,95.63,95.64,142544.0,89.9228,89.9416,89.7352,89.7446,142544.0
2020-07-20 10:45:00,95.63,95.7,95.59,95.63,55396.0,89.7352,89.8009,89.6976,89.7352,55396.0
2020-07-20 10:50:00,95.63,95.72,95.58,95.69,175609.0,89.7352,89.8196,89.6883,89.7915,175609.0
2020-07-20 10:55:00,95.69,95.76,95.58,95.6,33730.0,89.7915,89.8572,89.6883,89.707,33730.0
2020-07-20 11:00:00,95.6,95.7,95.54,95.6,58688.0,89.707,89.8009,89.6507,89.707,58688.0
2020-07-20 11:05:00,95.61,95.71,95.56,95.71,29158.0,89.7164,89.8102,89.6695,89.8102,29158.0
2020-07-20 11:10:00,95.7,95.86,95.7,95.86,23802.0,89.8009,89.951,89.8009,89.951,23802.0
2020-07-20 11:15:00,95.85,96.03,95.83,96.02,29492.0,89.9416,90.1105,89.9228,90.1011,29492.0
2020-07-20 11:20:00,96.06,96.09,95.98,96.07,23013.0,90.1387,90.1668,90.0636,90.1481,23013.0
2020-07-20 11:25:00,96.07,96.33,96.07,96.24,41724.0,90.1481,90.392,90.1481,90.3076,41724.0
2020-07-20 11:30:00,96.24,96.27,96.08,96.13,46190.0,90.3076,90.3357,90.1574,90.2044,46190.0
2020-07-20 11:35:00,96.11,96.14,95.97,96.06,18742.0,90.1856,90.2137,90.0542,90.1387,18742.0
2020-07-20 11:40:00,96.05,96.08,96.01,96.08,14767.0,90.1293,90.1574,90.0918,90.1574,14767.0
2020-07-20 11:45:00,96.08,96.21,96.07,96.19,19624.0,90.1574,90.2794,90.1481,90.2607,19624.0
2020-07-20 11:50:00,96.19,96.23,96.08,96.12,22627.0,90.2607,90.2982,90.1574,90.195,22627.0
2020-07-20 11:55:00,96.12,96.16,96.01,96.16,33456.0,90.195,90.2325,90.0918,90.2325,33456.0
2020-07-20 12:00:00,96.15,96.15,95.94,96.06,39813.0,90.2231,90.2231,90.0261,90.1387,39813.0
2020-07-20 12:05:00,96.04,96.17,95.98,96.15,18946.0,90.1199,90.2419,90.0636,90.2231,18946.0
2020-07-20 12:10:00,96.16,96.21,96.14,96.15,7182.0,90.2325,90.2794,90.2137,90.2231,7182.0
2020-07-20 12:15:00,96.15,96.3,96.15,96.27,28074.0,90.2231,90.3639,90.2231,90.3357,28074.0
2020-07-20 12:20:00,96.27,96.27,96.17,96.17,18641.0,90.3357,90.3357,90.2419,90.2419,18641.0
2020-07-20 12:25:00,96.18,96.19,95.99,96.0,22937.0,90.2513,90.2607,90.073,90.0824,22937.0
2020-07-20 12:30:00,95.99,96.03,95.93,96.02,24626.0,90.073,90.1105,90.0167,90.1011,24626.0
2020-07-20 12:35:00,96.03,96.14,96.01,96.12,16891.0,90.1105,90.2137,90.0918,90.195,16891.0
2020-07-20 12:40:00,96.13,96.17,96.07,96.17,13263.0,90.2044,90.2419,90.1481,90.2419,13263.0
2020-07-20 12:45:00,96.15,96.28,96.15,96.18,26062.0,90.2231,90.3451,90.2231,90.2513,26062.0
2020-07-20 12:50:00,96.18,96.18,96.08,96.09,14101.0,90.2513,90.2513,90.1574,90.1668,14101.0
2020-07-20 12:55:00,96.11,96.19,96.07,96.11,17848.0,90.1856,90.2607,90.1481,90.1856,17848.0
2020-07-20 13:00:00,96.1,96.11,96.02,96.1,13004.0,90.1762,90.1856,90.1011,90.1762,13004.0
2020-07-20 13:05:00,96.09,96.12,96.03,96.06,17532.0,90.1668,90.195,90.1105,90.1387,17532.0
2020-07-20 13:10:00,96.06,96.09,96.01,96.09,23267.0,90.1387,90.1668,90.0918,90.1668,23267.0
2020-07-20 13:15:00,96.1,96.18,96.1,96.12,25671.0,90.1762,90.2513,90.1762,90.195,25671.0
2020-07-20 13:20:00,96.12,96.12,96.07,96.11,8802.0,90.195,90.195,90.1481,90.1856,8802.0
2020-07-20 13:25:00,96.12,96.22,96.1,96.17,24548.0,90.195,90.2888,90.1762,90.2419,24548.0
2020-07-20 13:30:00,96.16,96.19,96.12,96.17,37094.0,90.2325,90.2607,90.195,90.2419,37094.0
2020-07-20 13:35:00,96.17,96.28,96.16,96.25,52635.0,90.2419,90.3451,90.2325,90.317,52635.0
2020-07-20 13:40:00,96.25,96.35,96.23,96.32,53786.0,90.317,90.4108,90.2982,90.3826,53786.0
2020-07-20 13:45:00,96.3,96.31,96.23,96.26,20264.0,90.3639,90.3733,90.2982,90.3263,20264.0
2020-07-20 13:50:00,96.27,96.29,96.2,96.25,36758.0,90.3357,90.3545,90.27,90.317,36758.0
2020-07-20 13:55:00,96.25,96.26,96.15,96.15,26273.0,90.317,90.3263,90.2231,90.2231,26273.0
2020-07-20 14:00:00,96.16,96.22,96.13,96.21,31093.0,90.2325,90.2888,90.2044,90.2794,31093.0
2020-07-20 14:05:00,96.22,96.26,96.21,96.21,13989.0,90.2888,90.3263,90.2794,90.2794,13989.0
2020-07-20 14:10:00,96.22,96.23,96.13,96.14,18549.0,90.2888,90.2982,90.2044,90.2137,18549.0
2020-07-20 14:15:00,96.14,96.15,96.06,96.08,19504.0,90.2137,90.2231,90.1387,90.1574,19504.0
2020-07-20 14:20:00,96.07,96.12,96.06,96.07,21989.0,90.1481,90.195,90.1387,90.1481,21989.0
2020-07-20 14:25:00,96.08,96.12,96.04,96.07,19440.0,90.1574,90.195,90.1199,90.1481,19440.0
2020-07-20 14:30:00,96.08,96.11,96.06,96.07,25119.0,90.1574,90.1856,90.1387,90.1481,25119.0
2020-07-20 14:35:00,96.07,96.1,96.03,96.09,14015.0,90.1481,90.1762,90.1105,90.1668,14015.0
2020-07-20 14:40:00,96.09,96.1,96.03,96.08,22876.0,90.1668,90.1762,90.1105,90.1574,22876.0
2020-07-20 14:45:00,96.08,96.11,96.04,96.09,46028.0,90.1574,90.1856,90.1199,90.1668,46028.0
2020-07-20 14:50:00,96.1,96.11,96.04,96.05,20836.0,90.1762,90.1856,90.1199,90.1293,20836.0
2020-07-20 14:55:00,96.05,96.05,95.96,95.98,29444.0,90.1293,90.1293,90.0448,90.0636,29444.0
2020-07-20 15:00:00,95.98,96.02,95.89,95.89,27158.0,90.0636,90.1011,89.9792,89.9792,27158.0
2020-07-20 15:05:00,95.88,95.91,95.83,95.84,27977.0,89.9698,89.9979,89.9228,89.9322,27977.0
2020-07-20 15:10:00,95.84,95.88,95.81,95.83,29348.0,89.9322,89.9698,89.9041,89.9228,29348.0
2020-07-20 15:15:00,95.84,95.98,95.81,95.97,44935.0,89.9322,90.0636,89.9041,90.0542,44935.0
2020-07-20 15:20:00,95.97,96.02,95.94,95.94,42706.0,90.0542,90.1011,90.0261,90.0261,42706.0
2020-07-20 15:25:00,95.94,95.99,95.88,95.88,53614.0,90.0261,90.073,89.9698,89.9698,53614.0
2020-07-20 15:30:00,95.88,95.98,95.83,95.86,63715.0,89.9698,90.0636,89.9228,89.951,63715.0
2020-07-20 15:35:00,95.87,95.94,95.85,95.86,58609.0,89.9604,90.0261,89.9416,89.951,58609.0
2020-07-20 15:40:00,95.87,95.91,95.75,95.77,58829.0,89.9604,89.9979,89.8478,89.8665,58829.0
2020-07-20 15:45:00,95.76,95.87,95.75,95.84,99569.0,89.8572,89.9604,89.8478,89.9322,99569.0
2020-07-20 15:50:00,95.83,95.84,95.69,95.81,126455.0,89.9228,89.9322,89.7915,89.9041,126455.0
2020-07-20 15:55:00,95.78,95.85,95.55,95.63,378357.0,89.8759,89.9416,89.6601,89.7352,378357.0
2020-07-21 09:30:00,96.92,96.98,96.1,96.71,230665.0,90.9457,91.002,90.1762,90.7486,230665.0
2020-07-21 09:35:00,96.7,96.7,96.5,96.56,73898.0,90.7392,90.7392,90.5515,90.6078,73898.0
2020-07-21 09:40:00,96.56,96.56,96.24,96.33,81255.0,90.6078,90.6078,90.3076,90.392,81255.0
2020-07-21 09:45:00,96.33,96.88,96.29,96.84,61841.0,90.392,90.9081,90.3545,90.8706,61841.0
2020-07-21 09:50:00,96.86,97.16,96.66,97.09,100755.0,90.8894,91.1709,90.7017,91.1052,100755.0
2020-07-21 09:55:00,97.12,97.27,97.06,97.18,65933.0,91.1333,91.2741,91.077,91.1896,65933.0
2020-07-21 10:00:00,97.18,97.3,97.07,97.29,95734.0,91.1896,91.3022,91.0864,91.2929,95734.0
2020-07-21 10:05:00,97.28,97.58,97.26,97.46,55480.0,91.2835,91.565,91.2647,91.4524,55480.0
2020-07-21 10:10:00,97.43,97.56,97.33,97.42,32757.0,91.4242,91.5462,91.3304,91.4148,32757.0
2020-07-21 10:15:00,97.42,97.51,97.35,97.38,57355.0,91.4148,91.4993,91.3492,91.3773,57355.0
2020-07-21 10:20:00,97.37,97.49,97.31,97.31,42972.0,91.3679,91.4805,91.3116,91.3116,42972.0
2020-07-21 10:25:00,97.33,97.41,97.03,97.15,44735.0,91.3304,91.4055,91.0489,91.1615,44735.0
2020-07-21 10:30:00,97.13,97.18,97.02,97.13,107042.0,91.1427,91.1896,91.0395,91.1427,107042.0
2020-07-21 10:35:00,97.15,97.34,97.14,97.34,159348.0,91.1615,91.3398,91.1521,91.3398,159348.0
2020-07-21 10:40:00,97.33,97.4,97.25,97.28,74525.0,91.3304,91.3961,91.2553,91.2835,74525.0
2020-07-21 10:45:00,97.29,97.5,97.23,97.5,71661.0,91.2929,91.4899,91.2365,91.4899,71661.0
2020-07-21 10:50:00,97.52,97.67,97.49,97.67,49834.0,91.5087,91.6494,91.4805,91.6494,49834.0
2020-07-21 10:55:00,97.69,97.85,97.59,97.85,66502.0,91.6682,91.8183,91.5744,91.8183,66502.0
2020-07-21 11:00:00,97.84,98.06,97.84,97.96,186277.0,91.8089,92.0154,91.8089,91.9216,186277.0
2020-07-21 11:05:00,97.97,98.05,97.95,98.02,62069.0,91.9309,92.006,91.9122,91.9779,62069.0
2020-07-21 11:10:00,98.01,98.1,97.91,98.06,69126.0,91.9685,92.0529,91.8746,92.0154,69126.0
2020-07-21 11:15:00,98.04,98.27,98.03,98.22,50101.0,91.9966,92.2124,91.9872,92.1655,50101.0
2020-07-21 11:20:00,98.22,98.44,98.19,98.34,81283.0,92.1655,92.372,92.1374,92.2781,81283.0
2020-07-21 11:25:00,98.36,98.44,98.35,98.44,43651.0,92.2969,92.372,92.2875,92.372,43651.0
2020-07-21 11:30:00,98.44,98.59,98.44,98.59,55850.0,92.372,92.5127,92.372,92.5127,55850.0
2020-07-21 11:35:00,98.58,98.69,98.52,98.67,45289.0,92.5033,92.6066,92.447,92.5878,45289.0
2020-07-21 11:40:00,98.66,98.75,98.53,98.69,45292.0,92.5784,92.6629,92.4564,92.6066,45292.0
2020-07-21 11:45:00,98.69,98.71,98.5,98.55,68805.0,92.6066,92.6253,92.4283,92.4752,68805.0
2020-07-21 11:50:00,98.53,98.6,98.47,98.49,32372.0,92.4564,92.5221,92.4001,92.4189,32372.0
2020-07-21 11:55:00,98.48,98.5,98.33,98.48,28607.0,92.4095,92.4283,92.2687,92.4095,28607.0
2020-07-21 12:00:00,98.48,98.53,98.41,98.51,31526.0,92.4095,92.4564,92.3438,92.4376,31526.0
2020-07-21 12:05:00,98.5,98.57,98.46,98.5,22971.0,92.4283,92.4939,92.3907,92.4283,22971.0
2020-07-21 12:10:00,98.49,98.54,98.45,98.52,18988.0,92.4189,92.4658,92.3813,92.447,18988.0
2020-07-21 12:15:00,98.52,98.54,98.43,98.54,26003.0,92.447,92.4658,92.3626,92.4658,26003.0
2020-07-21 12:20:00,98.55,98.67,98.52,98.58,30537.0,92.4752,92.5878,92.447,92.5033,30537.0
2020-07-21 12:25:00,98.57,98.64,98.52,98.64,21609.0,92.4939,92.5596,92.447,92.5596,21609.0
2020-07-21 12:30:00,98.65,98.73,98.63,98.72,40419.0,92.569,92.6441,92.5503,92.6347,40419.0
2020-07-21 12:35:00,98.73,98.75,98.46,98.49,44229.0,92.6441,92.6629,92.3907,92.4189,44229.0
2020-07-21 12:40:00,98.49,98.63,98.42,98.61,30917.0,92.4189,92.5503,92.3532,92.5315,30917.0
2020-07-21 12:45:00,98.62,98.67,98.57,98.65,23770.0,92.5409,92.5878,92.4939,92.569,23770.0
2020-07-21 12:50:00,98.65,98.71,98.58,98.67,16266.0,92.569,92.6253,92.5033,92.5878,16266.0
2020-07-21 12:55:00,98.67,98.76,98.66,98.74,76265.0,92.5878,92.6722,92.5784,92.6535,76265.0
2020-07-21 13:00:00,98.75,98.87,98.74,98.82,38394.0,92.6629,92.7755,92.6535,92.7285,38394.0
2020-07-21 13:05:00,98.81,98.83,98.75,98.76,13208.0,92.7192,92.7379,92.6629,92.6722,13208.0
2020-07-21 13:10:00,98.77,98.8,98.64,98.64,27890.0,92.6816,92.7098,92.5596,92.5596,27890.0
2020-07-21 13:15:00,98.63,98.69,98.56,98.66,18472.0,92.5503,92.6066,92.4846,92.5784,18472.0
2020-07-21 13:20:00,98.66,98.75,98.66,98.72,24880.0,92.5784,92.6629,92.5784,92.6347,24880.0
2020-07-21 13:25:00,98.72,98.76,98.66,98.71,18312.0,92.6347,92.6722,92.5784,92.6253,18312.0
2020-07-21 13:30:00,98.71,98.73,98.65,98.67,27146.0,92.6253,92.6441,92.569,92.5878,27146.0
2020-07-21 13:35:00,98.68,98.85,98.68,98.84,26641.0,92.5972,92.7567,92.5972,92.7473,26641.0
2020-07-21 13:40:00,98.83,98.84,98.77,98.82,25461.0,92.7379,92.7473,92.6816,92.7285,25461.0
2020-07-21 13:45:00,98.83,98.84,98.74,98.79,16795.0,92.7379,92.7473,92.6535,92.7004,16795.0
2020-07-21 13:50:00,98.79,98.87,98.77,98.79,21024.0,92.7004,92.7755,92.6816,92.7004,21024.0
2020-07-21 13:55:00,98.81,98.84,98.76,98.82,19308.0,92.7192,92.7473,92.6722,92.7285,19308.0
2020-07-21 14:00:00,98.82,98.92,98.8,98.89,27045.0,92.7285,92.8224,92.7098,92.7942,27045.0
2020-07-21 14:05:00,98.9,98.97,98.89,98.94,22116.0,92.8036,92.8693,92.7942,92.8411,22116.0
2020-07-21 14:10:00,98.94,98.99,98.85,98.98,40046.0,92.8411,92.8881,92.7567,92.8787,40046.0
2020-07-21 14:15:00,98.98,99.0,98.9,98.9,47025.0,92.8787,92.8974,92.8036,92.8036,47025.0
2020-07-21 14:20:00,98.92,98.99,98.92,98.96,18358.0,92.8224,92.8881,92.8224,92.8599,18358.0
2020-07-21 14:25:00,98.95,98.98,98.84,98.92,27210.0,92.8505,92.8787,92.7473,92.8224,27210.0
2020-07-21 14:30:00,98.91,98.91,98.83,98.85,34881.0,92.813,92.813,92.7379,92.7567,34881.0
2020-07-21 14:35:00,98.84,98.86,98.78,98.79,28672.0,92.7473,92.7661,92.691,92.7004,28672.0
2020-07-21 14:40:00,98.8,98.87,98.79,98.85,20905.0,92.7098,92.7755,92.7004,92.7567,20905.0
2020-07-21 14:45:00,98.84,98.88,98.83,98.84,15873.0,92.7473,92.7848,92.7379,92.7473,15873.0
2020-07-21 14:50:00,98.84,98.88,98.81,98.87,23300.0,92.7473,92.7848,92.7192,92.7755,23300.0
2020-07-21 14:55:00,98.88,98.94,98.84,98.94,40586.0,92.7848,92.8411,92.7473,92.8411,40586.0
2020-07-21 15:00:00,98.94,98.96,98.86,98.87,51343.0,92.8411,92.8599,92.7661,92.7755,51343.0
2020-07-21 15:05:00,98.87,98.88,98.73,98.76,37951.0,92.7755,92.7848,92.6441,92.6722,37951.0
2020-07-21 15:10:00,98.75,98.78,98.34,98.37,94080.0,92.6629,92.691,92.2781,92.3063,94080.0
2020-07-21 15:15:00,98.37,98.43,98.27,98.35,59506.0,92.3063,92.3626,92.2124,92.2875,59506.0
2020-07-21 15:20:00,98.34,98.43,98.25,98.25,54784.0,92.2781,92.3626,92.1937,92.1937,54784.0
2020-07-21 15:25:00,98.25,98.44,98.22,98.36,49099.0,92.1937,92.372,92.1655,92.2969,49099.0
2020-07-21 15:30:00,98.36,98.47,98.3,98.38,63071.0,92.2969,92.4001,92.2406,92.3157,63071.0
2020-07-21 15:35:00,98.4,98.42,98.26,98.28,43562.0,92.3344,92.3532,92.2031,92.2218,43562.0
2020-07-21 15:40:00,98.27,98.37,98.22,98.32,110593.0,92.2124,92.3063,92.1655,92.2594,110593.0
2020-07-21 15:45:00,98.33,98.6,98.3,98.56,66340.0,92.2687,92.5221,92.2406,92.4846,66340.0
2020-07-21 15:50:00,98.64,98.64,98.17,98.27,94410.0,92.5596,92.5596,92.1186,92.2124,94410.0
2020-07-21 15:55:00,98.28,98.37,98.14,98.37,221658.0,92.2218,92.3063,92.0905,92.3063,221658.0
2020-07-22 09:30:00,98.16,98.3,98.05,98.22,141779.0,92.1092,92.2406,92.006,92.1655,141779.0
2020-07-22 09:35:00,98.23,98.67,98.2,98.48,84640.0,92.1749,92.5878,92.1468,92.4095,84640.0
2020-07-22 09:40:00,98.5,98.61,98.25,98.5,67793.0,92.4283,92.5315,92.1937,92.4283,67793.0
2020-07-22 09:45:00,98.5,98.6,98.43,98.53,44372.0,92.4283,92.5221,92.3626,92.4564,44372.0
2020-07-22 09:50:00,98.55,98.6,98.39,98.53,42789.0,92.4752,92.5221,92.325,92.4564,42789.0
2020-07-22 09:55:00,98.54,98.69,98.49,98.66,47999.0,92.4658,92.6066,92.4189,92.5784,47999.0
2020-07-22 10:00:00,98.65,98.73,98.46,98.63,69305.0,92.569,92.6441,92.3907,92.5503,69305.0
2020-07-22 10:05:00,98.63,98.78,98.48,98.69,61188.0,92.5503,92.691,92.4095,92.6066,61188.0
2020-07-22 10:10:00,98.69,98.71,98.53,98.59,21825.0,92.6066,92.6253,92.4564,92.5127,21825.0
2020-07-22 10:15:00,98.6,98.9,98.59,98.89,50465.0,92.5221,92.8036,92.5127,92.7942,50465.0
2020-07-22 10:20:00,98.89,98.99,98.82,98.96,35188.0,92.7942,92.8881,92.7285,92.8599,35188.0
2020-07-22 10:25:00,98.95,98.96,98.79,98.8,40590.0,92.8505,92.8599,92.7004,92.7098,40590.0
2020-07-22 10:30:00,98.78,98.89,98.76,98.78,42250.0,92.691,92.7942,92.6722,92.691,42250.0
2020-07-22 10:35:00,98.73,98.77,98.63,98.63,41564.0,92.6441,92.6816,92.5503,92.5503,41564.0
2020-07-22 10:40:00,98.63,98.69,98.52,98.69,35912.0,92.5503,92.6066,92.447,92.6066,35912.0
2020-07-22 10:45:00,98.69,98.69,98.37,98.45,35960.0,92.6066,92.6066,92.3063,92.3813,35960.0
2020-07-22 10:50:00,98.47,98.5,98.34,98.48,31095.0,92.4001,92.4283,92.2781,92.4095,31095.0
2020-07-22 10:55:00,98.49,98.65,98.47,98.59,29047.0,92.4189,92.569,92.4001,92.5127,29047.0
2020-07-22 11:00:00,98.58,98.68,98.47,98.59,49726.0,92.5033,92.5972,92.4001,92.5127,49726.0
2020-07-22 11:05:00,98.59,98.59,98.33,98.41,34894.0,92.5127,92.5127,92.2687,92.3438,34894.0
2020-07-22 11:10:00,98.38,98.46,98.33,98.33,35194.0,92.3157,92.3907,92.2687,92.2687,35194.0
2020-07-22 11:15:00,98.34,98.49,98.34,98.36,24433.0,92.2781,92.4189,92.2781,92.2969,24433.0
2020-07-22 11:20:00,98.38,98.55,98.38,98.49,17006.0,92.3157,92.4752,92.3157,92.4189,17006.0
2020-07-22 11:25:00,98.5,98.6,98.49,98.6,24608.0,92.4283,92.5221,92.4189,92.5221,24608.0
2020-07-22 11:30:00,98.61,98.63,98.49,98.54,29860.0,92.5315,92.5503,92.4189,92.4658,29860.0
2020-07-22 11:35:00,98.53,98.57,98.5,98.53,23484.0,92.4564,92.4939,92.4283,92.4564,23484.0
2020-07-22 11:40:00,98.55,98.57,98.51,98.57,16485.0,92.4752,92.4939,92.4376,92.4939,16485.0
2020-07-22 11:45:00,98.57,98.61,98.5,98.58,15918.0,92.4939,92.5315,92.4283,92.5033,15918.0
2020-07-22 11:50:00,98.57,98.59,98.51,98.52,11970.0,92.4939,92.5127,92.4376,92.447,11970.0
2020-07-22 11:55:00,98.52,98.54,98.42,98.44,22666.0,92.447,92.4658,92.3532,92.372,22666.0
2020-07-22 12:00:00,98.45,98.47,98.27,98.27,27856.0,92.3813,92.4001,92.2124,92.2124,27856.0
2020-07-22 12:05:00,98.27,98.34,98.22,98.25,27068.0,92.2124,92.2781,92.1655,92.1937,27068.0
2020-07-22 12:10:00,98.24,98.43,98.24,98.42,31572.0,92.1843,92.3626,92.1843,92.3532,31572.0
2020-07-22 12:15:00,98.43,98.5,98.4,98.5,25045.0,92.3626,92.4283,92.3344,92.4283,25045.0
2020-07-22 12:20:00,98.5,98.53,98.4,98.4,27981.0,92.4283,92.4564,92.3344,92.3344,27981.0
2020-07-22 12:25:00,98.4,98.44,98.38,98.4,14284.0,92.3344,92.372,92.3157,92.3344,14284.0
2020-07-22 12:30:00,98.4,98.47,98.39,98.46,15447.0,92.3344,92.4001,92.325,92.3907,15447.0
2020-07-22 12:35:00,98.48,98.5,98.39,98.4,21013.0,92.4095,92.4283,92.325,92.3344,21013.0
2020-07-22 12:40:00,98.39,98.39,98.31,98.37,26792.0,92.325,92.325,92.25,92.3063,26792.0
2020-07-22 12:45:00,98.36,98.41,98.32,98.41,14050.0,92.2969,92.3438,92.2594,92.3438,14050.0
2020-07-22 12:50:00,98.43,98.43,98.28,98.29,15714.0,92.3626,92.3626,92.2218,92.2312,15714.0
2020-07-22 12:55:00,98.29,98.31,98.27,98.29,10906.0,92.2312,92.25,92.2124,92.2312,10906.0
2020-07-22 13:00:00,98.29,98.31,98.25,98.28,16302.0,92.2312,92.25,92.1937,92.2218,16302.0
2020-07-22 13:05:00,98.27,98.35,98.26,98.3,12879.0,92.2124,92.2875,92.2031,92.2406,12879.0
2020-07-22 13:10:00,98.29,98.37,98.26,98.31,26230.0,92.2312,92.3063,92.2031,92.25,26230.0
2020-07-22 13:15:00,98.32,98.34,98.27,98.29,18500.0,92.2594,92.2781,92.2124,92.2312,18500.0
2020-07-22 13:20:00,98.28,98.32,98.28,98.28,18721.0,92.2218,92.2594,92.2218,92.2218,18721.0
2020-07-22 13:25:00,98.28,98.3,98.22,98.29,9122.0,92.2218,92.2406,92.1655,92.2312,9122.0
2020-07-22 13:30:00,98.3,98.31,98.26,98.26,18136.0,92.2406,92.25,92.2031,92.2031,18136.0
2020-07-22 13:35:00,98.27,98.27,98.17,98.19,13649.0,92.2124,92.2124,92.1186,92.1374,13649.0
2020-07-22 13:40:00,98.18,98.24,98.18,98.24,17351.0,92.128,92.1843,92.128,92.1843,17351.0
2020-07-22 13:45:00,98.25,98.26,98.06,98.1,30594.0,92.1937,92.2031,92.0154,92.0529,30594.0
2020-07-22 13:50:00,98.1,98.13,98.06,98.12,18805.0,92.0529,92.0811,92.0154,92.0717,18805.0
2020-07-22 13:55:00,98.11,98.16,98.07,98.09,19469.0,92.0623,92.1092,92.0248,92.0435,19469.0
2020-07-22 14:00:00,98.09,98.22,98.09,98.2,21632.0,92.0435,92.1655,92.0435,92.1468,21632.0
2020-07-22 14:05:00,98.19,98.27,98.17,98.26,14309.0,92.1374,92.2124,92.1186,92.2031,14309.0
2020-07-22 14:10:00,98.27,98.27,98.14,98.23,20719.0,92.2124,92.2124,92.0905,92.1749,20719.0
2020-07-22 14:15:00,98.24,98.27,98.17,98.24,20028.0,92.1843,92.2124,92.1186,92.1843,20028.0
2020-07-22 14:20:00,98.24,98.29,98.2,98.21,28801.0,92.1843,92.2312,92.1468,92.1561,28801.0
2020-07-22 14:25:00,98.2,98.2,97.97,98.03,55337.0,92.1468,92.1468,91.9309,91.9872,55337.0
2020-07-22 14:30:00,98.02,98.05,97.91,97.99,46419.0,91.9779,92.006,91.8746,91.9497,46419.0
2020-07-22 14:35:00,97.99,98.04,97.96,98.02,38729.0,91.9497,91.9966,91.9216,91.9779,38729.0
2020-07-22 14:40:00,98.02,98.07,98.01,98.05,14915.0,91.9779,92.0248,91.9685,92.006,14915.0
2020-07-22 14:45:00,98.05,98.19,98.03,98.19,39248.0,92.006,92.1374,91.9872,92.1374,39248.0
2020-07-22 14:50:00,98.2,98.24,98.18,98.23,17151.0,92.1468,92.1843,92.128,92.1749,17151.0
2020-07-22 14:55:00,98.2,98.26,98.2,98.25,23697.0,92.1468,92.2031,92.1468,92.1937,23697.0
2020-07-22 15:00:00,98.27,98.3,98.19,98.19,22615.0,92.2124,92.2406,92.1374,92.1374,22615.0
2020-07-22 15:05:00,98.18,98.23,98.15,98.2,21264.0,92.128,92.1749,92.0998,92.1468,21264.0
2020-07-22 15:10:00,98.2,98.34,98.15,98.32,33779.0,92.1468,92.2781,92.0998,92.2594,33779.0
2020-07-22 15:15:00,98.32,98.45,98.32,98.45,30043.0,92.2594,92.3813,92.2594,92.3813,30043.0
2020-07-22 15:20:00,98.45,98.56,98.44,98.48,44696.0,92.3813,92.4846,92.372,92.4095,44696.0
2020-07-22 15:25:00,98.49,98.52,98.46,98.48,21413.0,92.4189,92.447,92.3907,92.4095,21413.0
2020-07-22 15:30:00,98.49,98.52,98.44,98.47,36589.0,92.4189,92.447,92.372,92.4001,36589.0
2020-07-22 15:35:00,98.47,98.62,98.47,98.62,29583.0,92.4001,92.5409,92.4001,92.5409,29583.0
2020-07-22 15:40:00,98.62,98.82,98.62,98.82,34445.0,92.5409,92.7285,92.5409,92.7285,34445.0
2020-07-22 15:45:00,98.81,98.96,98.8,98.92,65715.0,92.7192,92.8599,92.7098,92.8224,65715.0
2020-07-22 15:50:00,98.93,98.95,98.83,98.87,69191.0,92.8318,92.8505,92.7379,92.7755,69191.0
2020-07-22 15:55:00,98.86,98.99,98.84,98.9,196060.0,92.7661,92.8881,92.7473,92.8036,196060.0
2020-07-23 09:30:00,98.35,99.44,98.35,99.39,217470.0,92.2875,93.3103,92.2875,93.2634,217470.0
2020-07-23 09:35:00,99.37,99.73,99.37,99.61,64078.0,93.2446,93.5824,93.2446,93.4698,64078.0
2020-07-23 09:40:00,99.55,99.81,99.47,99.67,46012.0,93.4135,93.6575,93.3385,93.5261,46012.0
2020-07-23 09:45:00,99.71,99.91,99.62,99.87,42192.0,93.5637,93.7513,93.4792,93.7138,42192.0
2020-07-23 09:50:00,99.86,99.9,99.78,99.89,30952.0,93.7044,93.742,93.6294,93.7326,30952.0
2020-07-23 09:55:00,99.88,99.98,99.76,99.87,51344.0,93.7232,93.817,93.6106,93.7138,51344.0
2020-07-23 10:00:00,99.95,99.98,99.73,99.78,55638.0,93.7889,93.817,93.5824,93.6294,55638.0
2020-07-23 10:05:00,99.78,99.9,99.78,99.82,34864.0,93.6294,93.742,93.6294,93.6669,34864.0
2020-07-23 10:10:00,99.82,99.82,99.6,99.66,66479.0,93.6669,93.6669,93.4605,93.5168,66479.0
2020-07-23 10:15:00,99.65,99.71,99.48,99.49,24172.0,93.5074,93.5637,93.3479,93.3572,24172.0
2020-07-23 10:20:00,99.48,99.53,99.37,99.53,40528.0,93.3479,93.3948,93.2446,93.3948,40528.0
2020-07-23 10:25:00,99.53,99.76,99.53,99.75,25401.0,93.3948,93.6106,93.3948,93.6012,25401.0
2020-07-23 10:30:00,99.74,99.84,99.74,99.82,26539.0,93.5918,93.6857,93.5918,93.6669,26539.0
2020-07-23 10:35:00,99.81,99.86,99.77,99.81,24816.0,93.6575,93.7044,93.62,93.6575,24816.0
2020-07-23 10:40:00,99.82,99.92,99.78,99.87,30999.0,93.6669,93.7607,93.6294,93.7138,30999.0
2020-07-23 10:45:00,99.88,100.04,99.88,99.89,268281.0,93.7232,93.8733,93.7232,93.7326,268281.0
2020-07-23 10:50:00,99.9,100.01,99.77,99.78,35628.0,93.742,93.8452,93.62,93.6294,35628.0
2020-07-23 10:55:00,99.8,99.85,99.61,99.65,28852.0,93.6481,93.695,93.4698,93.5074,28852.0
2020-07-23 11:00:00,99.68,99.81,99.66,99.68,33720.0,93.5355,93.6575,93.5168,93.5355,33720.0
2020-07-23 11:05:00,99.67,99.68,99.44,99.64,72135.0,93.5261,93.5355,93.3103,93.498,72135.0
2020-07-23 11:10:00,99.64,99.82,99.61,99.81,31249.0,93.498,93.6669,93.4698,93.6575,31249.0
2020-07-23 11:15:00,99.81,99.85,99.76,99.83,22086.0,93.6575,93.695,93.6106,93.6763,22086.0
2020-07-23 11:20:00,99.83,99.94,99.82,99.88,33712.0,93.6763,93.7795,93.6669,93.7232,33712.0
2020-07-23 11:25:00,99.88,99.98,99.88,99.96,16822.0,93.7232,93.817,93.7232,93.7983,16822.0
2020-07-23 11:30:00,99.97,100.05,99.9,99.99,76079.0,93.8077,93.8827,93.742,93.8264,76079.0
2020-07-23 11:35:00,99.94,100.05,99.88,100.0,29277.0,93.7795,93.8827,93.7232,93.8358,29277.0
2020-07-23 11:40:00,99.95,100.07,99.85,99.97,21592.0,93.7889,93.9015,93.695,93.8077,21592.0
2020-07-23 11:45:00,99.98,100.09,99.94,100.0,28484.0,93.817,93.9203,93.7795,93.8358,28484.0
2020-07-23 11:50:00,100.0,100.11,99.95,100.11,43969.0,93.8358,93.939,93.7889,93.939,43969.0
2020-07-23 11:55:00,100.11,100.18,100.04,100.11,36897.0,93.939,94.0047,93.8733,93.939,36897.0
2020-07-23 12:00:00,100.09,100.13,99.89,99.89,32606.0,93.9203,93.9578,93.7326,93.7326,32606.0
2020-07-23 12:05:00,99.88,99.88,99.73,99.76,68312.0,93.7232,93.7232,93.5824,93.6106,68312.0
2020-07-23 12:10:00,99.77,99.82,99.65,99.67,19564.0,93.62,93.6669,93.5074,93.5261,19564.0
2020-07-23 12:15:00,99.66,99.75,99.63,99.68,19238.0,93.5168,93.6012,93.4886,93.5355,19238.0
2020-07-23 12:20:00,99.67,99.8,99.65,99.73,52703.0,93.5261,93.6481,93.5074,93.5824,52703.0
2020-07-23 12:25:00,99.71,99.79,99.59,99.77,22236.0,93.5637,93.6387,93.4511,93.62,22236.0
2020-07-23 12:30:00,99.76,99.82,99.67,99.67,17935.0,93.6106,93.6669,93.5261,93.5261,17935.0
2020-07-23 12:35:00,99.68,99.71,99.57,99.59,25097.0,93.5355,93.5637,93.4323,93.4511,25097.0
2020-07-23 12:40:00,99.58,99.69,99.57,99.58,15829.0,93.4417,93.5449,93.4323,93.4417,15829.0
2020-07-23 12:45:00,99.59,99.63,99.54,99.55,14492.0,93.4511,93.4886,93.4042,93.4135,14492.0
2020-07-23 12:50:00,99.53,99.55,99.34,99.35,34993.0,93.3948,93.4135,93.2165,93.2259,34993.0
2020-07-23 12:55:00,99.34,99.37,99.12,99.13,32470.0,93.2165,93.2446,93.01,93.0194,32470.0
2020-07-23 13:00:00,99.12,99.26,99.11,99.23,16534.0,93.01,93.1414,93.0007,93.1133,16534.0
2020-07-23 13:05:00,99.22,99.29,99.16,99.17,16317.0,93.1039,93.1696,93.0476,93.057,16317.0
2020-07-23 13:10:00,99.16,99.24,99.1,99.21,15976.0,93.0476,93.1226,92.9913,93.0945,15976.0
2020-07-23 13:15:00,99.18,99.18,99.01,99.05,13290.0,93.0663,93.0663,92.9068,92.9444,13290.0
2020-07-23 13:20:00,99.04,99.05,98.95,98.98,11091.0,92.935,92.9444,92.8505,92.8787,11091.0
2020-07-23 13:25:00,98.99,99.06,98.96,99.0,12518.0,92.8881,92.9537,92.8599,92.8974,12518.0
2020-07-23 13:30:00,98.98,98.99,98.8,98.83,15379.0,92.8787,92.8881,92.7098,92.7379,15379.0
2020-07-23 13:35:00,98.83,98.88,98.72,98.75,19602.0,92.7379,92.7848,92.6347,92.6629,19602.0
2020-07-23 13:40:00,98.73,98.75,98.47,98.54,18182.0,92.6441,92.6629,92.4001,92.4658,18182.0
2020-07-23 13:45:00,98.54,98.64,98.46,98.46,17687.0,92.4658,92.5596,92.3907,92.3907,17687.0
2020-07-23 13:50:00,98.43,98.5,98.3,98.34,16121.0,92.3626,92.4283,92.2406,92.2781,16121.0
2020-07-23 13:55:00,98.31,98.44,98.22,98.43,21888.0,92.25,92.372,92.1655,92.3626,21888.0
2020-07-23 14:00:00,98.42,98.49,98.15,98.22,25535.0,92.3532,92.4189,92.0998,92.1655,25535.0
2020-07-23 14:05:00,98.27,98.34,98.19,98.24,18437.0,92.2124,92.2781,92.1374,92.1843,18437.0
2020-07-23 14:10:00,98.24,98.24,97.97,98.03,37182.0,92.1843,92.1843,91.9309,91.9872,37182.0
2020-07-23 14:15:00,98.02,98.03,97.72,97.91,22997.0,91.9779,91.9872,91.6963,91.8746,22997.0
2020-07-23 14:20:00,97.91,98.14,97.81,98.14,28083.0,91.8746,92.0905,91.7808,92.0905,28083.0
2020-07-23 14:25:00,98.13,98.24,98.08,98.19,15523.0,92.0811,92.1843,92.0342,92.1374,15523.0
2020-07-23 14:30:00,98.16,98.37,98.03,98.34,27064.0,92.1092,92.3063,91.9872,92.2781,27064.0
2020-07-23 14:35:00,98.32,98.35,98.01,98.01,18991.0,92.2594,92.2875,91.9685,91.9685,18991.0
2020-07-23 14:40:00,98.04,98.27,98.04,98.2,17535.0,91.9966,92.2124,91.9966,92.1468,17535.0
2020-07-23 14:45:00,98.2,98.37,98.05,98.32,36314.0,92.1468,92.3063,92.006,92.2594,36314.0
2020-07-23 14:50:00,98.36,98.47,98.35,98.39,41819.0,92.2969,92.4001,92.2875,92.325,41819.0
2020-07-23 14:55:00,98.38,98.41,98.29,98.31,35414.0,92.3157,92.3438,92.2312,92.25,35414.0
2020-07-23 15:00:00,98.32,98.37,98.21,98.29,39952.0,92.2594,92.3063,92.1561,92.2312,39952.0
2020-07-23 15:05:00,98.29,98.32,98.0,98.06,44384.0,92.2312,92.2594,91.9591,92.0154,44384.0
2020-07-23 15:10:00,98.05,98.16,97.95,98.07,44237.0,92.006,92.1092,91.9122,92.0248,44237.0
2020-07-23 15:15:00,98.06,98.23,98.03,98.16,38959.0,92.0154,92.1749,91.9872,92.1092,38959.0
2020-07-23 15:20:00,98.17,98.34,98.17,98.17,40409.0,92.1186,92.2781,92.1186,92.1186,40409.0
2020-07-23 15:25:00,98.16,98.27,98.02,98.23,34565.0,92.1092,92.2124,91.9779,92.1749,34565.0
2020-07-23 15:30:00,98.24,98.32,97.97,98.26,43203.0,92.1843,92.2594,91.9309,92.2031,43203.0
2020-07-23 15:35:00,98.25,98.4,98.18,98.18,66679.0,92.1937,92.3344,92.128,92.128,66679.0
2020-07-23 15:40:00,98.18,98.31,98.1,98.19,60168.0,92.128,92.25,92.0529,92.1374,60168.0
2020-07-23 15:45:00,98.18,98.27,98.08,98.08,67557.0,92.128,92.2124,92.0342,92.0342,67557.0
2020-07-23 15:50:00,98.08,98.15,97.84,98.15,98870.0,92.0342,92.0998,91.8089,92.0998,98870.0
2020-07-23 15:55:00,98.13,98.36,98.11,98.28,231495.0,92.0811,92.2969,92.0623,92.2218,231495.0
2020-07-24 09:30:00,98.14,98.44,98.12,98.24,164502.0,92.0905,92.372,92.0717,92.1843,164502.0
2020-07-24 09:35:00,98.23,98.33,97.84,97.93,71143.0,92.1749,92.2687,91.8089,91.8934,71143.0
2020-07-24 09:40:00,97.92,97.96,97.7,97.78,82113.0,91.884,91.9216,91.6776,91.7526,82113.0
2020-07-24 09:45:00,97.77,98.2,97.72,97.92,74076.0,91.7433,92.1468,91.6963,91.884,74076.0
2020-07-24 09:50:00,97.93,98.06,97.87,97.93,54590.0,91.8934,92.0154,91.8371,91.8934,54590.0
2020-07-24 09:55:00,97.92,98.42,97.91,98.38,49443.0,91.884,92.3532,91.8746,92.3157,49443.0
2020-07-24 10:00:00,98.39,98.6,98.38,98.44,77108.0,92.325,92.5221,92.3157,92.372,77108.0
2020-07-24 10:05:00,98.44,98.64,98.37,98.62,41278.0,92.372,92.5596,92.3063,92.5409,41278.0
2020-07-24 10:10:00,98.66,98.71,98.55,98.64,47738.0,92.5784,92.6253,92.4752,92.5596,47738.0
2020-07-24 10:15:00,98.63,98.81,98.59,98.73,55309.0,92.5503,92.7192,92.5127,92.6441,55309.0
2020-07-24 10:20:00,98.74,98.87,98.64,98.85,39282.0,92.6535,92.7755,92.5596,92.7567,39282.0
2020-07-24 10:25:00,98.86,99.02,98.82,98.94,92299.0,92.7661,92.9162,92.7285,92.8411,92299.0
2020-07-24 10:30:00,98.94,98.98,98.71,98.74,40914.0,92.8411,92.8787,92.6253,92.6535,40914.0
2020-07-24 10:35:00,98.76,98.92,98.7,98.82,30227.0,92.6722,92.8224,92.6159,92.7285,30227.0
2020-07-24 10:40:00,98.84,99.06,98.82,99.04,38382.0,92.7473,92.9537,92.7285,92.935,38382.0
2020-07-24 10:45:00,99.09,99.19,98.98,99.07,43240.0,92.9819,93.0757,92.8787,92.9631,43240.0
2020-07-24 10:50:00,99.07,99.17,99.02,99.13,30068.0,92.9631,93.057,92.9162,93.0194,30068.0
2020-07-24 10:55:00,99.13,99.29,99.08,99.29,50526.0,93.0194,93.1696,92.9725,93.1696,50526.0
2020-07-24 11:00:00,99.3,99.36,99.24,99.24,34453.0,93.179,93.2353,93.1226,93.1226,34453.0
2020-07-24 11:05:00,99.24,99.25,99.07,99.09,52469.0,93.1226,93.132,92.9631,92.9819,52469.0
2020-07-24 11:10:00,99.11,99.17,99.03,99.13,23826.0,93.0007,93.057,92.9256,93.0194,23826.0
2020-07-24 11:15:00,99.14,99.24,99.07,99.07,28776.0,93.0288,93.1226,92.9631,92.9631,28776.0
2020-07-24 11:20:00,99.06,99.17,99.03,99.15,32991.0,92.9537,93.057,92.9256,93.0382,32991.0
2020-07-24 11:25:00,99.14,99.22,99.12,99.16,29608.0,93.0288,93.1039,93.01,93.0476,29608.0
2020-07-24 11:30:00,99.15,99.25,99.09,99.23,35233.0,93.0382,93.132,92.9819,93.1133,35233.0
2020-07-24 11:35:00,99.24,99.29,99.19,99.21,47674.0,93.1226,93.1696,93.0757,93.0945,47674.0
2020-07-24 11:40:00,99.2,99.3,99.18,99.2,23802.0,93.0851,93.179,93.0663,93.0851,23802.0
2020-07-24 11:45:00,99.21,99.22,99.11,99.12,23672.0,93.0945,93.1039,93.0007,93.01,23672.0
2020-07-24 11:50:00,99.13,99.32,99.12,99.29,35078.0,93.0194,93.1977,93.01,93.1696,35078.0
2020-07-24 11:55:00,99.28,99.28,99.12,99.24,33263.0,93.1602,93.1602,93.01,93.1226,33263.0
2020-07-24 12:00:00,99.23,99.27,98.85,98.86,40496.0,93.1133,93.1508,92.7567,92.7661,40496.0
2020-07-24 12:05:00,98.85,98.88,98.74,98.88,23634.0,92.7567,92.7848,92.6535,92.7848,23634.0
2020-07-24 12:10:00,98.87,98.88,98.69,98.75,38740.0,92.7755,92.7848,92.6066,92.6629,38740.0
2020-07-24 12:15:00,98.74,98.78,98.61,98.66,46723.0,92.6535,92.691,92.5315,92.5784,46723.0
2020-07-24 12:20:00,98.66,98.8,98.65,98.76,17382.0,92.5784,92.7098,92.569,92.6722,17382.0
2020-07-24 12:25:00,98.77,98.94,98.76,98.81,24951.0,92.6816,92.8411,92.6722,92.7192,24951.0
2020-07-24 12:30:00,98.81,98.85,98.74,98.82,18820.0,92.7192,92.7567,92.6535,92.7285,18820.0
2020-07-24 12:35:00,98.82,98.91,98.81,98.85,19076.0,92.7285,92.813,92.7192,92.7567,19076.0
2020-07-24 12:40:00,98.86,98.87,98.71,98.75,16070.0,92.7661,92.7755,92.6253,92.6629,16070.0
2020-07-24 12:45:00,98.76,98.79,98.62,98.71,13970.0,92.6722,92.7004,92.5409,92.6253,13970.0
2020-07-24 12:50:00,98.71,98.81,98.65,98.69,18455.0,92.6253,92.7192,92.569,92.6066,18455.0
2020-07-24 12:55:00,98.7,98.8,98.64,98.75,19066.0,92.6159,92.7098,92.5596,92.6629,19066.0
2020-07-24 13:00:00,98.74,98.84,98.71,98.71,21768.0,92.6535,92.7473,92.6253,92.6253,21768.0
2020-07-24 13:05:00,98.73,98.74,98.53,98.55,43375.0,92.6441,92.6535,92.4564,92.4752,43375.0
2020-07-24 13:10:00,98.53,98.64,98.45,98.48,20226.0,92.4564,92.5596,92.3813,92.4095,20226.0
2020-07-24 13:15:00,98.49,98.5,98.42,98.49,21337.0,92.4189,92.4283,92.3532,92.4189,21337.0
2020-07-24 13:20:00,98.49,98.56,98.42,98.55,29597.0,92.4189,92.4846,92.3532,92.4752,29597.0
2020-07-24 13:25:00,98.55,98.74,98.55,98.7,25390.0,92.4752,92.6535,92.4752,92.6159,25390.0
2020-07-24 13:30:00,98.69,98.69,98.51,98.57,15321.0,92.6066,92.6066,92.4376,92.4939,15321.0
2020-07-24 13:35:00,98.56,98.63,98.45,98.48,14790.0,92.4846,92.5503,92.3813,92.4095,14790.0
2020-07-24 13:40:00,98.49,98.54,98.46,98.54,17288.0,92.4189,92.4658,92.3907,92.4658,17288.0
2020-07-24 13:45:00,98.53,98.71,98.52,98.7,26311.0,92.4564,92.6253,92.447,92.6159,26311.0
2020-07-24 13:50:00,98.7,98.7,98.62,98.64,20367.0,92.6159,92.6159,92.5409,92.5596,20367.0
2020-07-24 13:55:00,98.65,98.67,98.59,98.67,14100.0,92.569,92.5878,92.5127,92.5878,14100.0
2020-07-24 14:00:00,98.66,98.8,98.63,98.79,26596.0,92.5784,92.7098,92.5503,92.7004,26596.0
2020-07-24 14:05:00,98.78,98.9,98.74,98.83,24768.0,92.691,92.8036,92.6535,92.7379,24768.0
2020-07-24 14:10:00,98.83,98.89,98.82,98.89,40187.0,92.7379,92.7942,92.7285,92.7942,40187.0
2020-07-24 14:15:00,98.91,98.91,98.79,98.82,43723.0,92.813,92.813,92.7004,92.7285,43723.0
2020-07-24 14:20:00,98.83,98.85,98.73,98.8,28089.0,92.7379,92.7567,92.6441,92.7098,28089.0
2020-07-24 14:25:00,98.79,98.99,98.76,98.99,31126.0,92.7004,92.8881,92.6722,92.8881,31126.0
2020-07-24 14:30:00,99.0,99.0,98.9,98.9,33515.0,92.8974,92.8974,92.8036,92.8036,33515.0
2020-07-24 14:35:00,98.91,99.01,98.83,98.98,45768.0,92.813,92.9068,92.7379,92.8787,45768.0
2020-07-24 14:40:00,98.98,99.01,98.8,98.8,40402.0,92.8787,92.9068,92.7098,92.7098,40402.0
2020-07-24 14:45:00,98.81,98.86,98.66,98.68,31608.0,92.7192,92.7661,92.5784,92.5972,31608.0
2020-07-24 14:50:00,98.68,98.75,98.67,98.69,48922.0,92.5972,92.6629,92.5878,92.6066,48922.0
2020-07-24 14:55:00,98.69,98.9,98.68,98.82,85215.0,92.6066,92.8036,92.5972,92.7285,85215.0
2020-07-24 15:00:00,98.8,98.97,98.72,98.91,36371.0,92.7098,92.8693,92.6347,92.813,36371.0
2020-07-24 15:05:00,98.88,98.99,98.86,98.92,49271.0,92.7848,92.8881,92.7661,92.8224,49271.0
2020-07-24 15:10:00,98.92,99.1,98.86,98.91,53218.0,92.8224,92.9913,92.7661,92.813,53218.0
2020-07-24 15:15:00,98.9,98.91,98.66,98.68,52109.0,92.8036,92.813,92.5784,92.5972,52109.0
2020-07-24 15:20:00,98.68,98.75,98.58,98.62,47245.0,92.5972,92.6629,92.5033,92.5409,47245.0
2020-07-24 15:25:00,98.6,98.65,98.49,98.56,75393.0,92.5221,92.569,92.4189,92.4846,75393.0
2020-07-24 15:30:00,98.54,98.61,98.39,98.41,47764.0,92.4658,92.5315,92.325,92.3438,47764.0
2020-07-24 15:35:00,98.42,98.83,98.42,98.67,96931.0,92.3532,92.7379,92.3532,92.5878,96931.0
2020-07-24 15:40:00,98.67,98.71,98.47,98.47,95204.0,92.5878,92.6253,92.4001,92.4001,95204.0
2020-07-24 15:45:00,98.47,98.6,98.46,98.55,73239.0,92.4001,92.5221,92.3907,92.4752,73239.0
2020-07-24 15:50:00,98.56,98.66,98.44,98.57,123703.0,92.4846,92.5784,92.372,92.4939,123703.0
2020-07-24 15:55:00,98.56,98.61,98.34,98.43,354305.0,92.4846,92.5315,92.2781,92.3626,354305.0
2020-07-27 09:30:00,96.96,97.79,96.89,97.48,388408.0,90.9832,91.762,90.9175,91.4711,388408.0
2020-07-27 09:35:00,97.49,97.6,97.23,97.45,64479.0,91.4805,91.5837,91.2365,91.443,64479.0
2020-07-27 09:40:00,97.44,97.65,97.37,97.65,36874.0,91.4336,91.6307,91.3679,91.6307,36874.0
2020-07-27 09:45:00,97.62,97.94,97.57,97.85,34779.0,91.6025,91.9028,91.5556,91.8183,34779.0
2020-07-27 09:50:00,97.83,98.03,97.77,97.92,62986.0,91.7996,91.9872,91.7433,91.884,62986.0
2020-07-27 09:55:00,97.91,97.98,97.62,97.62,41086.0,91.8746,91.9403,91.6025,91.6025,41086.0
2020-07-27 10:00:00,97.61,97.66,97.44,97.59,47092.0,91.5931,91.64,91.4336,91.5744,47092.0
2020-07-27 10:05:00,97.59,97.75,97.45,97.67,33350.0,91.5744,91.7245,91.443,91.6494,33350.0
2020-07-27 10:10:00,97.67,97.87,97.67,97.75,30246.0,91.6494,91.8371,91.6494,91.7245,30246.0
2020-07-27 10:15:00,97.77,98.08,97.77,98.05,28464.0,91.7433,92.0342,91.7433,92.006,28464.0
2020-07-27 10:20:00,98.05,98.28,98.02,98.21,37825.0,92.006,92.2218,91.9779,92.1561,37825.0
2020-07-27 10:25:00,98.21,98.24,98.04,98.2,33482.0,92.1561,92.1843,91.9966,92.1468,33482.0
2020-07-27 10:30:00,98.18,98.24,98.03,98.12,33878.0,92.128,92.1843,91.9872,92.0717,33878.0
2020-07-27 10:35:00,98.08,98.22,98.04,98.15,17469.0,92.0342,92.1655,91.9966,92.0998,17469.0
2020-07-27 10:40:00,98.17,98.3,98.09,98.23,18133.0,92.1186,92.2406,92.0435,92.1749,18133.0
2020-07-27 10:45:00,98.19,98.31,98.18,98.31,22767.0,92.1374,92.25,92.128,92.25,22767.0
2020-07-27 10:50:00,98.32,98.4,98.26,98.34,26349.0,92.2594,92.3344,92.2031,92.2781,26349.0
2020-07-27 10:55:00,98.33,98.34,98.14,98.15,34430.0,92.2687,92.2781,92.0905,92.0998,34430.0
2020-07-27 11:00:00,98.14,98.16,98.01,98.07,36959.0,92.0905,92.1092,91.9685,92.0248,36959.0
2020-07-27 11:05:00,98.05,98.1,98.0,98.03,15051.0,92.006,92.0529,91.9591,91.9872,15051.0
2020-07-27 11:10:00,98.03,98.03,97.91,97.92,13884.0,91.9872,91.9872,91.8746,91.884,13884.0
2020-07-27 11:15:00,97.92,97.97,97.84,97.87,19596.0,91.884,91.9309,91.8089,91.8371,19596.0
2020-07-27 11:20:00,97.87,97.91,97.67,97.72,17833.0,91.8371,91.8746,91.6494,91.6963,17833.0
2020-07-27 11:25:00,97.7,97.8,97.6,97.6,18953.0,91.6776,91.7714,91.5837,91.5837,18953.0
2020-07-27 11:30:00,97.64,97.77,97.61,97.75,12862.0,91.6213,91.7433,91.5931,91.7245,12862.0
2020-07-27 11:35:00,97.72,97.73,97.47,97.63,14508.0,91.6963,91.7057,91.4618,91.6119,14508.0
2020-07-27 11:40:00,97.64,97.71,97.6,97.64,9243.0,91.6213,91.687,91.5837,91.6213,9243.0
2020-07-27 11:45:00,97.65,97.75,97.64,97.72,21386.0,91.6307,91.7245,91.6213,91.6963,21386.0
2020-07-27 11:50:00,97.73,97.76,97.65,97.73,12162.0,91.7057,91.7339,91.6307,91.7057,12162.0
2020-07-27 11:55:00,97.73,97.79,97.72,97.73,15069.0,91.7057,91.762,91.6963,91.7057,15069.0
2020-07-27 12:00:00,97.7,97.75,97.64,97.65,18656.0,91.6776,91.7245,91.6213,91.6307,18656.0
2020-07-27 12:05:00,97.66,97.8,97.66,97.8,8804.0,91.64,91.7714,91.64,91.7714,8804.0
2020-07-27 12:10:00,97.79,97.9,97.79,97.84,24952.0,91.762,91.8652,91.762,91.8089,24952.0
2020-07-27 12:15:00,97.86,97.98,97.82,97.86,12584.0,91.8277,91.9403,91.7902,91.8277,12584.0
2020-07-27 12:20:00,97.85,97.89,97.78,97.78,16165.0,91.8183,91.8559,91.7526,91.7526,16165.0
2020-07-27 12:25:00,97.78,97.92,97.75,97.82,19468.0,91.7526,91.884,91.7245,91.7902,19468.0
2020-07-27 12:30:00,97.83,97.87,97.79,97.85,16326.0,91.7996,91.8371,91.762,91.8183,16326.0
2020-07-27 12:35:00,97.85,98.0,97.85,97.99,11236.0,91.8183,91.9591,91.8183,91.9497,11236.0
2020-07-27 12:40:00,97.99,98.01,97.91,97.94,13025.0,91.9497,91.9685,91.8746,91.9028,13025.0
2020-07-27 12:45:00,97.93,97.95,97.88,97.89,17592.0,91.8934,91.9122,91.8465,91.8559,17592.0
2020-07-27 12:50:00,97.88,97.92,97.86,97.92,17997.0,91.8465,91.884,91.8277,91.884,17997.0
2020-07-27 12:55:00,97.93,97.93,97.85,97.85,11311.0,91.8934,91.8934,91.8183,91.8183,11311.0
2020-07-27 13:00:00,97.85,97.96,97.85,97.96,15838.0,91.8183,91.9216,91.8183,91.9216,15838.0
2020-07-27 13:05:00,97.96,97.96,97.81,97.81,13745.0,91.9216,91.9216,91.7808,91.7808,13745.0
2020-07-27 13:10:00,97.8,97.85,97.8,97.84,9851.0,91.7714,91.8183,91.7714,91.8089,9851.0
2020-07-27 13:15:00,97.84,97.84,97.75,97.76,9638.0,91.8089,91.8089,91.7245,91.7339,9638.0
2020-07-27 13:20:00,97.76,97.82,97.75,97.79,9428.0,91.7339,91.7902,91.7245,91.762,9428.0
2020-07-27 13:25:00,97.78,97.79,97.68,97.71,13526.0,91.7526,91.762,91.6588,91.687,13526.0
2020-07-27 13:30:00,97.71,97.73,97.66,97.73,10132.0,91.687,91.7057,91.64,91.7057,10132.0
2020-07-27 13:35:00,97.73,97.75,97.68,97.73,9138.0,91.7057,91.7245,91.6588,91.7057,9138.0
2020-07-27 13:40:00,97.73,97.73,97.62,97.64,17318.0,91.7057,91.7057,91.6025,91.6213,17318.0
2020-07-27 13:45:00,97.65,97.71,97.6,97.61,16478.0,91.6307,91.687,91.5837,91.5931,16478.0
2020-07-27 13:50:00,97.6,97.62,97.57,97.6,13717.0,91.5837,91.6025,91.5556,91.5837,13717.0
2020-07-27 13:55:00,97.6,97.66,97.53,97.53,16114.0,91.5837,91.64,91.5181,91.5181,16114.0
2020-07-27 14:00:00,97.53,97.53,97.38,97.39,62324.0,91.5181,91.5181,91.3773,91.3867,62324.0
2020-07-27 14:05:00,97.39,97.42,97.35,97.38,18240.0,91.3867,91.4148,91.3492,91.3773,18240.0
2020-07-27 14:10:00,97.38,97.42,97.3,97.33,14909.0,91.3773,91.4148,91.3022,91.3304,14909.0
2020-07-27 14:15:00,97.34,97.35,97.22,97.31,22023.0,91.3398,91.3492,91.2272,91.3116,22023.0
2020-07-27 14:20:00,97.3,97.43,97.28,97.43,15491.0,91.3022,91.4242,91.2835,91.4242,15491.0
2020-07-27 14:25:00,97.42,97.46,97.36,97.41,14460.0,91.4148,91.4524,91.3585,91.4055,14460.0
2020-07-27 14:30:00,97.42,97.46,97.38,97.45,11126.0,91.4148,91.4524,91.3773,91.443,11126.0
2020-07-27 14:35:00,97.46,97.48,97.42,97.48,12165.0,91.4524,91.4711,91.4148,91.4711,12165.0
2020-07-27 14:40:00,97.49,97.53,97.44,97.45,16732.0,91.4805,91.5181,91.4336,91.443,16732.0
2020-07-27 14:45:00,97.46,97.46,97.31,97.34,20964.0,91.4524,91.4524,91.3116,91.3398,20964.0
2020-07-27 14:50:00,97.31,97.35,97.21,97.32,30786.0,91.3116,91.3492,91.2178,91.321,30786.0
2020-07-27 14:55:00,97.3,97.31,97.18,97.28,20069.0,91.3022,91.3116,91.1896,91.2835,20069.0
2020-07-27 15:00:00,97.27,97.38,97.27,97.34,39680.0,91.2741,91.3773,91.2741,91.3398,39680.0
2020-07-27 15:05:00,97.34,97.49,97.33,97.41,41286.0,91.3398,91.4805,91.3304,91.4055,41286.0
2020-07-27 15:10:00,97.41,97.45,97.27,97.29,45576.0,91.4055,91.443,91.2741,91.2929,45576.0
2020-07-27 15:15:00,97.27,97.31,97.12,97.15,83560.0,91.2741,91.3116,91.1333,91.1615,83560.0
2020-07-27 15:20:00,97.13,97.25,97.13,97.23,39403.0,91.1427,91.2553,91.1427,91.2365,39403.0
2020-07-27 15:25:00,97.23,97.37,97.23,97.31,25803.0,91.2365,91.3679,91.2365,91.3116,25803.0
2020-07-27 15:30:00,97.31,97.43,97.29,97.39,50107.0,91.3116,91.4242,91.2929,91.3867,50107.0
2020-07-27 15:35:00,97.39,97.45,97.29,97.3,86891.0,91.3867,91.443,91.2929,91.3022,86891.0
2020-07-27 15:40:00,97.29,97.32,97.22,97.26,105477.0,91.2929,91.321,91.2272,91.2647,105477.0
2020-07-27 15:45:00,97.25,97.33,97.19,97.33,93499.0,91.2553,91.3304,91.199,91.3304,93499.0
2020-07-27 15:50:00,97.33,97.35,97.13,97.24,138141.0,91.3304,91.3492,91.1427,91.2459,138141.0
2020-07-27 15:55:00,97.25,97.28,97.15,97.22,237650.0,91.2553,91.2835,91.1615,91.2272,237650.0
2020-07-28 09:30:00,96.95,97.47,96.95,97.06,176238.0,90.9738,91.4618,90.9738,91.077,176238.0
2020-07-28 09:35:00,97.07,97.11,96.62,96.86,96348.0,91.0864,91.1239,90.6642,90.8894,96348.0
2020-07-28 09:40:00,96.84,96.86,96.62,96.68,53012.0,90.8706,90.8894,90.6642,90.7205,53012.0
2020-07-28 09:45:00,96.67,96.72,96.56,96.67,42291.0,90.7111,90.758,90.6078,90.7111,42291.0
2020-07-28 09:50:00,96.65,96.66,96.37,96.44,47451.0,90.6923,90.7017,90.4296,90.4952,47451.0
2020-07-28 09:55:00,96.43,96.95,96.43,96.92,37861.0,90.4859,90.9738,90.4859,90.9457,37861.0
2020-07-28 10:00:00,96.89,97.12,96.86,97.01,34568.0,90.9175,91.1333,90.8894,91.0301,34568.0
2020-07-28 10:05:00,96.98,97.09,96.97,97.0,37528.0,91.002,91.1052,90.9926,91.0207,37528.0
2020-07-28 10:10:00,97.0,97.19,96.98,97.11,40912.0,91.0207,91.199,91.002,91.1239,40912.0
2020-07-28 10:15:00,97.14,97.26,97.07,97.22,106978.0,91.1521,91.2647,91.0864,91.2272,106978.0
2020-07-28 10:20:00,97.22,97.26,96.9,97.0,39471.0,91.2272,91.2647,90.9269,91.0207,39471.0
2020-07-28 10:25:00,97.0,97.03,96.82,97.01,49734.0,91.0207,91.0489,90.8518,91.0301,49734.0
2020-07-28 10:30:00,97.01,97.04,96.88,96.92,38615.0,91.0301,91.0583,90.9081,90.9457,38615.0
2020-07-28 10:35:00,96.91,97.02,96.87,96.97,16932.0,90.9363,91.0395,90.8987,90.9926,16932.0
2020-07-28 10:40:00,96.97,96.98,96.59,96.61,18621.0,90.9926,91.002,90.636,90.6548,18621.0
2020-07-28 10:45:00,96.6,96.66,96.46,96.62,21204.0,90.6454,90.7017,90.514,90.6642,21204.0
2020-07-28 10:50:00,96.63,96.67,96.56,96.58,31350.0,90.6735,90.7111,90.6078,90.6266,31350.0
2020-07-28 10:55:00,96.56,96.78,96.54,96.75,26112.0,90.6078,90.8143,90.5891,90.7861,26112.0
2020-07-28 11:00:00,96.75,96.79,96.66,96.66,27990.0,90.7861,90.8237,90.7017,90.7017,27990.0
2020-07-28 11:05:00,96.62,96.66,96.5,96.66,22903.0,90.6642,90.7017,90.5515,90.7017,22903.0
2020-07-28 11:10:00,96.67,96.91,96.63,96.84,58641.0,90.7111,90.9363,90.6735,90.8706,58641.0
2020-07-28 11:15:00,96.86,96.91,96.81,96.9,16905.0,90.8894,90.9363,90.8424,90.9269,16905.0
2020-07-28 11:20:00,96.89,96.95,96.86,96.88,23120.0,90.9175,90.9738,90.8894,90.9081,23120.0
2020-07-28 11:25:00,96.89,96.94,96.85,96.89,30404.0,90.9175,90.9644,90.88,90.9175,30404.0
2020-07-28 11:30:00,96.89,96.97,96.86,96.97,19924.0,90.9175,90.9926,90.8894,90.9926,19924.0
2020-07-28 11:35:00,96.96,97.02,96.84,97.0,25959.0,90.9832,91.0395,90.8706,91.0207,25959.0
2020-07-28 11:40:00,97.0,97.05,96.89,96.94,37253.0,91.0207,91.0676,90.9175,90.9644,37253.0
2020-07-28 11:45:00,96.93,97.02,96.91,96.98,12589.0,90.955,91.0395,90.9363,91.002,12589.0
2020-07-28 11:50:00,96.96,96.97,96.89,96.9,16091.0,90.9832,90.9926,90.9175,90.9269,16091.0
2020-07-28 11:55:00,96.92,96.95,96.78,96.8,13408.0,90.9457,90.9738,90.8143,90.8331,13408.0
2020-07-28 12:00:00,96.79,96.89,96.75,96.84,17129.0,90.8237,90.9175,90.7861,90.8706,17129.0
2020-07-28 12:05:00,96.82,96.85,96.75,96.79,14135.0,90.8518,90.88,90.7861,90.8237,14135.0
2020-07-28 12:10:00,96.8,96.8,96.69,96.75,17396.0,90.8331,90.8331,90.7298,90.7861,17396.0
2020-07-28 12:15:00,96.76,96.81,96.65,96.65,28757.0,90.7955,90.8424,90.6923,90.6923,28757.0
2020-07-28 12:20:00,96.65,96.73,96.64,96.7,31663.0,90.6923,90.7674,90.6829,90.7392,31663.0
2020-07-28 12:25:00,96.71,96.73,96.59,96.73,36964.0,90.7486,90.7674,90.636,90.7674,36964.0
2020-07-28 12:30:00,96.73,96.77,96.66,96.75,22129.0,90.7674,90.8049,90.7017,90.7861,22129.0
2020-07-28 12:35:00,96.75,96.82,96.72,96.81,37233.0,90.7861,90.8518,90.758,90.8424,37233.0
2020-07-28 12:40:00,96.79,96.88,96.79,96.83,9675.0,90.8237,90.9081,90.8237,90.8612,9675.0
2020-07-28 12:45:00,96.84,96.96,96.84,96.91,15032.0,90.8706,90.9832,90.8706,90.9363,15032.0
2020-07-28 12:50:00,96.93,97.02,96.92,97.02,5570.0,90.955,91.0395,90.9457,91.0395,5570.0
2020-07-28 12:55:00,97.03,97.06,96.96,96.98,10929.0,91.0489,91.077,90.9832,91.002,10929.0
2020-07-28 13:00:00,97.0,97.0,96.82,96.9,18351.0,91.0207,91.0207,90.8518,90.9269,18351.0
2020-07-28 13:05:00,96.89,96.94,96.85,96.9,8737.0,90.9175,90.9644,90.88,90.9269,8737.0
2020-07-28 13:10:00,96.9,96.9,96.74,96.78,11025.0,90.9269,90.9269,90.7768,90.8143,11025.0
2020-07-28 13:15:00,96.75,96.91,96.75,96.88,9801.0,90.7861,90.9363,90.7861,90.9081,9801.0
2020-07-28 13:20:00,96.89,96.98,96.89,96.91,13824.0,90.9175,91.002,90.9175,90.9363,13824.0
2020-07-28 13:25:00,96.93,96.93,96.82,96.88,21417.0,90.955,90.955,90.8518,90.9081,21417.0
2020-07-28 13:30:00,96.89,96.93,96.83,96.86,15675.0,90.9175,90.955,90.8612,90.8894,15675.0
2020-07-28 13:35:00,96.84,96.85,96.72,96.74,27272.0,90.8706,90.88,90.758,90.7768,27272.0
2020-07-28 13:40:00,96.75,96.77,96.56,96.57,24685.0,90.7861,90.8049,90.6078,90.6172,24685.0
2020-07-28 13:45:00,96.58,96.65,96.58,96.59,25328.0,90.6266,90.6923,90.6266,90.636,25328.0
2020-07-28 13:50:00,96.59,96.77,96.59,96.66,19673.0,90.636,90.8049,90.636,90.7017,19673.0
2020-07-28 13:55:00,96.67,96.75,96.64,96.75,16591.0,90.7111,90.7861,90.6829,90.7861,16591.0
2020-07-28 14:00:00,96.75,96.78,96.68,96.76,24355.0,90.7861,90.8143,90.7205,90.7955,24355.0
2020-07-28 14:05:00,96.75,96.79,96.7,96.76,22300.0,90.7861,90.8237,90.7392,90.7955,22300.0
2020-07-28 14:10:00,96.75,96.86,96.75,96.76,33011.0,90.7861,90.8894,90.7861,90.7955,33011.0
2020-07-28 14:15:00,96.75,96.8,96.74,96.77,12477.0,90.7861,90.8331,90.7768,90.8049,12477.0
2020-07-28 14:20:00,96.76,96.77,96.7,96.71,24154.0,90.7955,90.8049,90.7392,90.7486,24154.0
2020-07-28 14:25:00,96.7,96.73,96.63,96.63,16194.0,90.7392,90.7674,90.6735,90.6735,16194.0
2020-07-28 14:30:00,96.64,96.68,96.59,96.66,20085.0,90.6829,90.7205,90.636,90.7017,20085.0
2020-07-28 14:35:00,96.67,96.75,96.64,96.72,22904.0,90.7111,90.7861,90.6829,90.758,22904.0
2020-07-28 14:40:00,96.71,96.72,96.56,96.59,23272.0,90.7486,90.758,90.6078,90.636,23272.0
2020-07-28 14:45:00,96.6,96.67,96.6,96.63,22127.0,90.6454,90.7111,90.6454,90.6735,22127.0
2020-07-28 14:50:00,96.62,96.77,96.61,96.77,25284.0,90.6642,90.8049,90.6548,90.8049,25284.0
2020-07-28 14:55:00,96.76,96.85,96.69,96.72,38391.0,90.7955,90.88,90.7298,90.758,38391.0
2020-07-28 15:00:00,96.72,96.75,96.58,96.62,21689.0,90.758,90.7861,90.6266,90.6642,21689.0
2020-07-28 15:05:00,96.61,96.69,96.59,96.68,20198.0,90.6548,90.7298,90.636,90.7205,20198.0
2020-07-28 15:10:00,96.68,96.73,96.64,96.68,38646.0,90.7205,90.7674,90.6829,90.7205,38646.0
2020-07-28 15:15:00,96.68,96.74,96.59,96.74,27382.0,90.7205,90.7768,90.636,90.7768,27382.0
2020-07-28 15:20:00,96.72,96.76,96.66,96.66,32932.0,90.758,90.7955,90.7017,90.7017,32932.0
2020-07-28 15:25:00,96.67,96.71,96.5,96.51,47342.0,90.7111,90.7486,90.5515,90.5609,47342.0
2020-07-28 15:30:00,96.51,96.61,96.5,96.51,55226.0,90.5609,90.6548,90.5515,90.5609,55226.0
2020-07-28 15:35:00,96.52,96.65,96.51,96.56,58940.0,90.5703,90.6923,90.5609,90.6078,58940.0
2020-07-28 15:40:00,96.56,96.62,96.53,96.55,34061.0,90.6078,90.6642,90.5797,90.5985,34061.0
2020-07-28 15:45:00,96.55,96.68,96.42,96.43,80397.0,90.5985,90.7205,90.4765,90.4859,80397.0
2020-07-28 15:50:00,96.43,96.43,96.2,96.23,133529.0,90.4859,90.4859,90.27,90.2982,133529.0
2020-07-28 15:55:00,96.23,96.37,96.16,96.28,191466.0,90.2982,90.4296,90.2325,90.3451,191466.0
2020-07-29 09:30:00,96.43,96.86,96.34,96.8,177348.0,90.4859,90.8894,90.4014,90.8331,177348.0
2020-07-29 09:35:00,96.82,96.91,96.67,96.9,67947.0,90.8518,90.9363,90.7111,90.9269,67947.0
2020-07-29 09:40:00,96.9,96.97,96.8,96.81,42994.0,90.9269,90.9926,90.8331,90.8424,42994.0
2020-07-29 09:45:00,96.83,96.83,96.48,96.56,37390.0,90.8612,90.8612,90.5328,90.6078,37390.0
2020-07-29 09:50:00,96.56,96.7,96.53,96.7,29906.0,90.6078,90.7392,90.5797,90.7392,29906.0
2020-07-29 09:55:00,96.72,96.99,96.68,96.97,40992.0,90.758,91.0113,90.7205,90.9926,40992.0
2020-07-29 10:00:00,96.98,97.35,96.94,97.26,163835.0,91.002,91.3492,90.9644,91.2647,163835.0
2020-07-29 10:05:00,97.26,97.42,97.2,97.39,64100.0,91.2647,91.4148,91.2084,91.3867,64100.0
2020-07-29 10:10:00,97.4,97.51,97.2,97.24,101289.0,91.3961,91.4993,91.2084,91.2459,101289.0
2020-07-29 10:15:00,97.25,97.42,97.17,97.4,38090.0,91.2553,91.4148,91.1802,91.3961,38090.0
2020-07-29 10:20:00,97.4,97.45,97.28,97.39,28515.0,91.3961,91.443,91.2835,91.3867,28515.0
2020-07-29 10:25:00,97.39,97.47,97.37,97.38,26211.0,91.3867,91.4618,91.3679,91.3773,26211.0
2020-07-29 10:30:00,97.36,97.4,97.16,97.18,25302.0,91.3585,91.3961,91.1709,91.1896,25302.0
2020-07-29 10:35:00,97.17,97.23,97.15,97.16,32860.0,91.1802,91.2365,91.1615,91.1709,32860.0
2020-07-29 10:40:00,97.16,97.25,97.13,97.16,12700.0,91.1709,91.2553,91.1427,91.1709,12700.0
2020-07-29 10:45:00,97.16,97.16,97.06,97.12,24120.0,91.1709,91.1709,91.077,91.1333,24120.0
2020-07-29 10:50:00,97.12,97.4,97.09,97.38,18111.0,91.1333,91.3961,91.1052,91.3773,18111.0
2020-07-29 10:55:00,97.37,97.5,97.35,97.5,34237.0,91.3679,91.4899,91.3492,91.4899,34237.0
2020-07-29 11:00:00,97.51,97.55,97.32,97.32,43537.0,91.4993,91.5368,91.321,91.321,43537.0
2020-07-29 11:05:00,97.32,97.44,97.26,97.44,39288.0,91.321,91.4336,91.2647,91.4336,39288.0
2020-07-29 11:10:00,97.44,97.47,97.39,97.43,37859.0,91.4336,91.4618,91.3867,91.4242,37859.0
2020-07-29 11:15:00,97.43,97.46,97.25,97.25,27774.0,91.4242,91.4524,91.2553,91.2553,27774.0
2020-07-29 11:20:00,97.26,97.26,97.12,97.2,14993.0,91.2647,91.2647,91.1333,91.2084,14993.0
2020-07-29 11:25:00,97.2,97.32,97.18,97.25,23946.0,91.2084,91.321,91.1896,91.2553,23946.0
2020-07-29 11:30:00,97.24,97.24,97.11,97.12,14263.0,91.2459,91.2459,91.1239,91.1333,14263.0
2020-07-29 11:35:00,97.14,97.14,96.98,96.98,17349.0,91.1521,91.1521,91.002,91.002,17349.0
2020-07-29 11:40:00,96.97,97.02,96.89,97.0,18467.0,90.9926,91.0395,90.9175,91.0207,18467.0
2020-07-29 11:45:00,97.0,97.02,96.87,96.88,11197.0,91.0207,91.0395,90.8987,90.9081,11197.0
2020-07-29 11:50:00,96.88,97.0,96.88,96.94,18417.0,90.9081,91.0207,90.9081,90.9644,18417.0
2020-07-29 11:55:00,96.94,96.97,96.89,96.97,11338.0,90.9644,90.9926,90.9175,90.9926,11338.0
2020-07-29 12:00:00,96.96,96.98,96.9,96.96,12225.0,90.9832,91.002,90.9269,90.9832,12225.0
2020-07-29 12:05:00,96.95,96.97,96.9,96.91,11226.0,90.9738,90.9926,90.9269,90.9363,11226.0
2020-07-29 12:10:00,96.91,96.91,96.81,96.85,31936.0,90.9363,90.9363,90.8424,90.88,31936.0
2020-07-29 12:15:00,96.86,96.94,96.86,96.93,13275.0,90.8894,90.9644,90.8894,90.955,13275.0
2020-07-29 12:20:00,96.93,97.01,96.92,96.99,38965.0,90.955,91.0301,90.9457,91.0113,38965.0
2020-07-29 12:25:00,97.0,97.03,96.95,96.96,17178.0,91.0207,91.0489,90.9738,90.9832,17178.0
2020-07-29 12:30:00,96.97,96.97,96.91,96.97,14342.0,90.9926,90.9926,90.9363,90.9926,14342.0
2020-07-29 12:35:00,96.98,97.0,96.93,97.0,19204.0,91.002,91.0207,90.955,91.0207,19204.0
2020-07-29 12:40:00,97.0,97.0,96.94,97.0,42178.0,91.0207,91.0207,90.9644,91.0207,42178.0
2020-07-29 12:45:00,96.99,97.0,96.88,96.9,16717.0,91.0113,91.0207,90.9081,90.9269,16717.0
2020-07-29 12:50:00,96.9,96.97,96.87,96.97,10279.0,90.9269,90.9926,90.8987,90.9926,10279.0
2020-07-29 12:55:00,96.97,96.98,96.91,96.95,11567.0,90.9926,91.002,90.9363,90.9738,11567.0
2020-07-29 13:00:00,96.95,96.95,96.86,96.86,16512.0,90.9738,90.9738,90.8894,90.8894,16512.0
2020-07-29 13:05:00,96.85,96.87,96.81,96.87,16883.0,90.88,90.8987,90.8424,90.8987,16883.0
2020-07-29 13:10:00,96.87,96.89,96.71,96.72,28683.0,90.8987,90.9175,90.7486,90.758,28683.0
2020-07-29 13:15:00,96.72,96.78,96.67,96.72,18212.0,90.758,90.8143,90.7111,90.758,18212.0
2020-07-29 13:20:00,96.74,96.75,96.63,96.63,45596.0,90.7768,90.7861,90.6735,90.6735,45596.0
2020-07-29 13:25:00,96.64,96.64,96.54,96.54,26187.0,90.6829,90.6829,90.5891,90.5891,26187.0
2020-07-29 13:30:00,96.53,96.55,96.47,96.53,20407.0,90.5797,90.5985,90.5234,90.5797,20407.0
2020-07-29 13:35:00,96.53,96.81,96.53,96.77,18652.0,90.5797,90.8424,90.5797,90.8049,18652.0
2020-07-29 13:40:00,96.76,96.78,96.73,96.73,21840.0,90.7955,90.8143,90.7674,90.7674,21840.0
2020-07-29 13:45:00,96.73,96.73,96.66,96.72,17698.0,90.7674,90.7674,90.7017,90.758,17698.0
2020-07-29 13:50:00,96.73,96.78,96.72,96.74,15553.0,90.7674,90.8143,90.758,90.7768,15553.0
2020-07-29 13:55:00,96.74,96.75,96.65,96.66,11886.0,90.7768,90.7861,90.6923,90.7017,11886.0
2020-07-29 14:00:00,96.65,96.77,96.43,96.44,73936.0,90.6923,90.8049,90.4859,90.4952,73936.0
2020-07-29 14:05:00,96.43,96.55,96.43,96.51,26596.0,90.4859,90.5985,90.4859,90.5609,26596.0
2020-07-29 14:10:00,96.52,96.54,96.45,96.46,17201.0,90.5703,90.5891,90.5046,90.514,17201.0
2020-07-29 14:15:00,96.45,96.68,96.45,96.67,18358.0,90.5046,90.7205,90.5046,90.7111,18358.0
2020-07-29 14:20:00,96.68,96.76,96.65,96.69,19937.0,90.7205,90.7955,90.6923,90.7298,19937.0
2020-07-29 14:25:00,96.68,96.7,96.56,96.57,24713.0,90.7205,90.7392,90.6078,90.6172,24713.0
2020-07-29 14:30:00,96.58,96.68,96.57,96.67,37003.0,90.6266,90.7205,90.6172,90.7111,37003.0
2020-07-29 14:35:00,96.67,96.7,96.64,96.67,22993.0,90.7111,90.7392,90.6829,90.7111,22993.0
2020-07-29 14:40:00,96.68,96.86,96.66,96.85,45563.0,90.7205,90.8894,90.7017,90.88,45563.0
2020-07-29 14:45:00,96.85,96.85,96.7,96.73,33587.0,90.88,90.88,90.7392,90.7674,33587.0
2020-07-29 14:50:00,96.71,96.83,96.7,96.75,17561.0,90.7486,90.8612,90.7392,90.7861,17561.0
2020-07-29 14:55:00,96.74,96.75,96.57,96.58,30700.0,90.7768,90.7861,90.6172,90.6266,30700.0
2020-07-29 15:00:00,96.6,96.67,96.3,96.33,50419.0,90.6454,90.7111,90.3639,90.392,50419.0
2020-07-29 15:05:00,96.34,96.42,96.29,96.38,54492.0,90.4014,90.4765,90.3545,90.4389,54492.0
2020-07-29 15:10:00,96.38,96.6,96.37,96.5,39438.0,90.4389,90.6454,90.4296,90.5515,39438.0
2020-07-29 15:15:00,96.5,96.65,96.48,96.64,39227.0,90.5515,90.6923,90.5328,90.6829,39227.0
2020-07-29 15:20:00,96.65,96.83,96.65,96.8,40654.0,90.6923,90.8612,90.6923,90.8331,40654.0
2020-07-29 15:25:00,96.8,96.85,96.7,96.82,48407.0,90.8331,90.88,90.7392,90.8518,48407.0
2020-07-29 15:30:00,96.8,97.02,96.78,96.96,70928.0,90.8331,91.0395,90.8143,90.9832,70928.0
2020-07-29 15:35:00,96.95,96.98,96.88,96.97,54607.0,90.9738,91.002,90.9081,90.9926,54607.0
2020-07-29 15:40:00,96.97,97.0,96.8,96.83,65403.0,90.9926,91.0207,90.8331,90.8612,65403.0
2020-07-29 15:45:00,96.82,96.94,96.79,96.83,86064.0,90.8518,90.9644,90.8237,90.8612,86064.0
2020-07-29 15:50:00,96.79,96.88,96.71,96.71,154610.0,90.8237,90.9081,90.7486,90.7486,154610.0
2020-07-29 15:55:00,96.72,97.0,96.58,96.97,479456.0,90.758,91.0207,90.6266,90.9926,479456.0
2020-07-30 09:30:00,96.47,96.67,96.25,96.5,136979.0,90.5234,90.7111,90.317,90.5515,136979.0
2020-07-30 09:35:00,96.48,96.5,96.18,96.44,72655.0,90.5328,90.5515,90.2513,90.4952,72655.0
2020-07-30 09:40:00,96.46,96.56,96.28,96.53,113734.0,90.514,90.6078,90.3451,90.5797,113734.0
2020-07-30 09:45:00,96.52,96.67,96.46,96.52,34377.0,90.5703,90.7111,90.514,90.5703,34377.0
2020-07-30 09:50:00,96.5,96.5,96.01,96.01,98627.0,90.5515,90.5515,90.0918,90.0918,98627.0
2020-07-30 09:55:00,96.01,96.03,95.82,95.91,46264.0,90.0918,90.1105,89.9135,89.9979,46264.0
2020-07-30 10:00:00,95.89,96.09,95.79,96.08,102248.0,89.9792,90.1668,89.8853,90.1574,102248.0
2020-07-30 10:05:00,96.1,96.3,95.93,96.22,62595.0,90.1762,90.3639,90.0167,90.2888,62595.0
2020-07-30 10:10:00,96.23,96.23,95.99,96.16,33277.0,90.2982,90.2982,90.073,90.2325,33277.0
2020-07-30 10:15:00,96.14,96.24,96.06,96.13,22473.0,90.2137,90.3076,90.1387,90.2044,22473.0
2020-07-30 10:20:00,96.12,96.24,95.95,96.24,30641.0,90.195,90.3076,90.0355,90.3076,30641.0
2020-07-30 10:25:00,96.25,96.48,96.21,96.45,19885.0,90.317,90.5328,90.2794,90.5046,19885.0
2020-07-30 10:30:00,96.44,96.7,96.39,96.69,20565.0,90.4952,90.7392,90.4483,90.7298,20565.0
2020-07-30 10:35:00,96.7,96.71,96.54,96.64,31719.0,90.7392,90.7486,90.5891,90.6829,31719.0
2020-07-30 10:40:00,96.64,96.64,96.42,96.45,35485.0,90.6829,90.6829,90.4765,90.5046,35485.0
2020-07-30 10:45:00,96.43,96.49,96.28,96.28,24733.0,90.4859,90.5422,90.3451,90.3451,24733.0
2020-07-30 10:50:00,96.28,96.33,96.17,96.23,29576.0,90.3451,90.392,90.2419,90.2982,29576.0
2020-07-30 10:55:00,96.23,96.52,96.23,96.52,53256.0,90.2982,90.5703,90.2982,90.5703,53256.0
2020-07-30 11:00:00,96.52,96.72,96.48,96.72,42717.0,90.5703,90.758,90.5328,90.758,42717.0
2020-07-30 11:05:00,96.71,96.73,96.56,96.61,20281.0,90.7486,90.7674,90.6078,90.6548,20281.0
2020-07-30 11:10:00,96.62,96.81,96.59,96.77,22711.0,90.6642,90.8424,90.636,90.8049,22711.0
2020-07-30 11:15:00,96.75,96.94,96.72,96.92,21078.0,90.7861,90.9644,90.758,90.9457,21078.0
2020-07-30 11:20:00,96.91,96.99,96.89,96.9,26126.0,90.9363,91.0113,90.9175,90.9269,26126.0
2020-07-30 11:25:00,96.9,96.96,96.78,96.78,12786.0,90.9269,90.9832,90.8143,90.8143,12786.0
2020-07-30 11:30:00,96.79,96.92,96.76,96.85,21414.0,90.8237,90.9457,90.7955,90.88,21414.0
2020-07-30 11:35:00,96.86,96.95,96.81,96.88,20114.0,90.8894,90.9738,90.8424,90.9081,20114.0
2020-07-30 11:40:00,96.87,96.98,96.78,96.78,24259.0,90.8987,91.002,90.8143,90.8143,24259.0
2020-07-30 11:45:00,96.78,96.81,96.71,96.75,19549.0,90.8143,90.8424,90.7486,90.7861,19549.0
2020-07-30 11:50:00,96.75,96.76,96.68,96.72,20353.0,90.7861,90.7955,90.7205,90.758,20353.0
2020-07-30 11:55:00,96.73,96.77,96.62,96.7,22472.0,90.7674,90.8049,90.6642,90.7392,22472.0
2020-07-30 12:00:00,96.72,96.79,96.6,96.6,29865.0,90.758,90.8237,90.6454,90.6454,29865.0
2020-07-30 12:05:00,96.62,96.64,96.57,96.57,20130.0,90.6642,90.6829,90.6172,90.6172,20130.0
2020-07-30 12:10:00,96.57,96.6,96.48,96.56,24239.0,90.6172,90.6454,90.5328,90.6078,24239.0
2020-07-30 12:15:00,96.59,96.97,96.54,96.89,45677.0,90.636,90.9926,90.5891,90.9175,45677.0
2020-07-30 12:20:00,96.88,96.89,96.71,96.71,17594.0,90.9081,90.9175,90.7486,90.7486,17594.0
2020-07-30 12:25:00,96.71,96.71,96.56,96.66,43137.0,90.7486,90.7486,90.6078,90.7017,43137.0
2020-07-30 12:30:00,96.66,96.74,96.64,96.64,9478.0,90.7017,90.7768,90.6829,90.6829,9478.0
2020-07-30 12:35:00,96.63,96.65,96.57,96.61,32070.0,90.6735,90.6923,90.6172,90.6548,32070.0
2020-07-30 12:40:00,96.61,96.64,96.52,96.61,12642.0,90.6548,90.6829,90.5703,90.6548,12642.0
2020-07-30 12:45:00,96.59,96.72,96.53,96.69,40141.0,90.636,90.758,90.5797,90.7298,40141.0
2020-07-30 12:50:00,96.71,96.8,96.7,96.7,31373.0,90.7486,90.8331,90.7392,90.7392,31373.0
2020-07-30 12:55:00,96.71,96.9,96.69,96.9,36486.0,90.7486,90.9269,90.7298,90.9269,36486.0
2020-07-30 13:00:00,96.88,96.95,96.85,96.92,37844.0,90.9081,90.9738,90.88,90.9457,37844.0
2020-07-30 13:05:00,96.92,96.99,96.9,96.95,23462.0,90.9457,91.0113,90.9269,90.9738,23462.0
2020-07-30 13:10:00,96.95,97.13,96.94,97.11,28603.0,90.9738,91.1427,90.9644,91.1239,28603.0
2020-07-30 13:15:00,97.1,97.22,97.08,97.16,9444.0,91.1146,91.2272,91.0958,91.1709,9444.0
2020-07-30 13:20:00,97.16,97.23,97.11,97.18,64635.0,91.1709,91.2365,91.1239,91.1896,64635.0
2020-07-30 13:25:00,97.19,97.19,97.04,97.05,14165.0,91.199,91.199,91.0583,91.0676,14165.0
2020-07-30 13:30:00,97.07,97.07,96.95,97.06,26829.0,91.0864,91.0864,90.9738,91.077,26829.0
2020-07-30 13:35:00,97.05,97.09,96.98,97.01,13314.0,91.0676,91.1052,91.002,91.0301,13314.0
2020-07-30 13:40:00,97.0,97.1,96.99,97.08,10295.0,91.0207,91.1146,91.0113,91.0958,10295.0
2020-07-30 13:45:00,97.06,97.11,97.03,97.03,8220.0,91.077,91.1239,91.0489,91.0489,8220.0
2020-07-30 13:50:00,97.05,97.19,97.04,97.16,15046.0,91.0676,91.199,91.0583,91.1709,15046.0
2020-07-30 13:55:00,97.15,97.21,97.12,97.14,11474.0,91.1615,91.2178,91.1333,91.1521,11474.0
2020-07-30 14:00:00,97.15,97.16,96.98,97.03,20953.0,91.1615,91.1709,91.002,91.0489,20953.0
2020-07-30 14:05:00,97.03,97.23,97.03,97.2,11749.0,91.0489,91.2365,91.0489,91.2084,11749.0
2020-07-30 14:10:00,97.2,97.2,96.98,97.0,38925.0,91.2084,91.2084,91.002,91.0207,38925.0
2020-07-30 14:15:00,97.02,97.16,96.98,97.02,36527.0,91.0395,91.1709,91.002,91.0395,36527.0
2020-07-30 14:20:00,97.04,97.13,96.93,97.09,29986.0,91.0583,91.1427,90.955,91.1052,29986.0
2020-07-30 14:25:00,97.08,97.09,96.9,96.97,19673.0,91.0958,91.1052,90.9269,90.9926,19673.0
2020-07-30 14:30:00,96.99,97.09,96.97,97.04,28205.0,91.0113,91.1052,90.9926,91.0583,28205.0
2020-07-30 14:35:00,97.03,97.09,97.01,97.05,10179.0,91.0489,91.1052,91.0301,91.0676,10179.0
2020-07-30 14:40:00,97.05,97.1,97.03,97.05,21362.0,91.0676,91.1146,91.0489,91.0676,21362.0
2020-07-30 14:45:00,97.06,97.14,97.03,97.06,18688.0,91.077,91.1521,91.0489,91.077,18688.0
2020-07-30 14:50:00,97.08,97.09,96.91,96.93,23900.0,91.0958,91.1052,90.9363,90.955,23900.0
2020-07-30 14:55:00,96.94,97.01,96.87,96.93,28691.0,90.9644,91.0301,90.8987,90.955,28691.0
2020-07-30 15:00:00,96.96,97.05,96.76,96.77,28882.0,90.9832,91.0676,90.7955,90.8049,28882.0
2020-07-30 15:05:00,96.77,96.8,96.64,96.77,52006.0,90.8049,90.8331,90.6829,90.8049,52006.0
2020-07-30 15:10:00,96.78,96.85,96.71,96.8,58591.0,90.8143,90.88,90.7486,90.8331,58591.0
2020-07-30 15:15:00,96.79,96.95,96.73,96.92,19266.0,90.8237,90.9738,90.7674,90.9457,19266.0
2020-07-30 15:20:00,96.91,96.97,96.86,96.96,15257.0,90.9363,90.9926,90.8894,90.9832,15257.0
2020-07-30 15:25:00,96.95,96.97,96.86,96.92,24491.0,90.9738,90.9926,90.8894,90.9457,24491.0
2020-07-30 15:30:00,96.91,96.99,96.84,96.87,20681.0,90.9363,91.0113,90.8706,90.8987,20681.0
2020-07-30 15:35:00,96.88,96.89,96.74,96.75,37611.0,90.9081,90.9175,90.7768,90.7861,37611.0
2020-07-30 15:40:00,96.75,96.82,96.73,96.75,84677.0,90.7861,90.8518,90.7674,90.7861,84677.0
2020-07-30 15:45:00,96.76,96.78,96.62,96.67,225796.0,90.7955,90.8143,90.6642,90.7111,225796.0
2020-07-30 15:50:00,96.67,96.84,96.66,96.76,77450.0,90.7111,90.8706,90.7017,90.7955,77450.0
2020-07-30 15:55:00,96.76,96.84,96.7,96.83,108885.0,90.7955,90.8706,90.7392,90.8612,108885.0
2020-07-31 09:30:00,96.89,97.49,96.66,97.36,333426.0,90.9175,91.4805,90.7017,91.3585,333426.0
2020-07-31 09:35:00,97.38,97.41,96.77,96.8,104722.0,91.3773,91.4055,90.8049,90.8331,104722.0
2020-07-31 09:40:00,96.79,96.85,96.35,96.47,122419.0,90.8237,90.88,90.4108,90.5234,122419.0
2020-07-31 09:45:00,96.49,96.94,96.44,96.81,93382.0,90.5422,90.9644,90.4952,90.8424,93382.0
2020-07-31 09:50:00,96.82,96.82,96.52,96.76,46436.0,90.8518,90.8518,90.5703,90.7955,46436.0
2020-07-31 09:55:00,96.76,96.89,96.56,96.75,38212.0,90.7955,90.9175,90.6078,90.7861,38212.0
2020-07-31 10:00:00,96.75,96.75,96.5,96.63,61463.0,90.7861,90.7861,90.5515,90.6735,61463.0
2020-07-31 10:05:00,96.63,96.63,96.51,96.58,87501.0,90.6735,90.6735,90.5609,90.6266,87501.0
2020-07-31 10:10:00,96.59,96.82,96.38,96.8,62840.0,90.636,90.8518,90.4389,90.8331,62840.0
2020-07-31 10:15:00,96.8,96.8,96.51,96.56,19701.0,90.8331,90.8331,90.5609,90.6078,19701.0
2020-07-31 10:20:00,96.55,96.59,96.41,96.57,41567.0,90.5985,90.636,90.4671,90.6172,41567.0
2020-07-31 10:25:00,96.55,96.63,96.47,96.47,32623.0,90.5985,90.6735,90.5234,90.5234,32623.0
2020-07-31 10:30:00,96.45,96.64,96.42,96.47,23955.0,90.5046,90.6829,90.4765,90.5234,23955.0
2020-07-31 10:35:00,96.49,96.67,96.39,96.67,33751.0,90.5422,90.7111,90.4483,90.7111,33751.0
2020-07-31 10:40:00,96.68,96.74,96.36,96.38,266881.0,90.7205,90.7768,90.4202,90.4389,266881.0
2020-07-31 10:45:00,96.41,96.6,96.3,96.6,19285.0,90.4671,90.6454,90.3639,90.6454,19285.0
2020-07-31 10:50:00,96.59,96.6,96.32,96.38,19721.0,90.636,90.6454,90.3826,90.4389,19721.0
2020-07-31 10:55:00,96.38,96.59,96.32,96.59,26062.0,90.4389,90.636,90.3826,90.636,26062.0
2020-07-31 11:00:00,96.56,96.66,96.53,96.61,28908.0,90.6078,90.7017,90.5797,90.6548,28908.0
2020-07-31 11:05:00,96.61,96.62,96.52,96.55,30416.0,90.6548,90.6642,90.5703,90.5985,30416.0
2020-07-31 11:10:00,96.56,96.84,96.56,96.83,20028.0,90.6078,90.8706,90.6078,90.8612,20028.0
2020-07-31 11:15:00,96.82,96.89,96.68,96.81,18329.0,90.8518,90.9175,90.7205,90.8424,18329.0
2020-07-31 11:20:00,96.82,96.82,96.58,96.66,21199.0,90.8518,90.8518,90.6266,90.7017,21199.0
2020-07-31 11:25:00,96.67,96.67,96.54,96.55,27188.0,90.7111,90.7111,90.5891,90.5985,27188.0
2020-07-31 11:30:00,96.56,96.66,96.5,96.54,96350.0,90.6078,90.7017,90.5515,90.5891,96350.0
2020-07-31 11:35:00,96.56,96.76,96.46,96.71,89373.0,90.6078,90.7955,90.514,90.7486,89373.0
2020-07-31 11:40:00,96.72,96.89,96.68,96.76,28265.0,90.758,90.9175,90.7205,90.7955,28265.0
2020-07-31 11:45:00,96.75,96.92,96.74,96.9,25002.0,90.7861,90.9457,90.7768,90.9269,25002.0
2020-07-31 11:50:00,96.9,96.92,96.78,96.81,21213.0,90.9269,90.9457,90.8143,90.8424,21213.0
2020-07-31 11:55:00,96.8,96.83,96.63,96.71,20339.0,90.8331,90.8612,90.6735,90.7486,20339.0
2020-07-31 12:00:00,96.72,96.74,96.58,96.65,18536.0,90.758,90.7768,90.6266,90.6923,18536.0
2020-07-31 12:05:00,96.63,96.65,96.51,96.59,46342.0,90.6735,90.6923,90.5609,90.636,46342.0
2020-07-31 12:10:00,96.64,96.8,96.63,96.76,32183.0,90.6829,90.8331,90.6735,90.7955,32183.0
2020-07-31 12:15:00,96.76,96.8,96.59,96.69,48359.0,90.7955,90.8331,90.636,90.7298,48359.0
2020-07-31 12:20:00,96.68,96.76,96.68,96.75,20344.0,90.7205,90.7955,90.7205,90.7861,20344.0
2020-07-31 12:25:00,96.71,96.8,96.69,96.71,19296.0,90.7486,90.8331,90.7298,90.7486,19296.0
2020-07-31 12:30:00,96.7,96.72,96.6,96.65,38811.0,90.7392,90.758,90.6454,90.6923,38811.0
2020-07-31 12:35:00,96.65,96.65,96.5,96.56,47625.0,90.6923,90.6923,90.5515,90.6078,47625.0
2020-07-31 12:40:00,96.56,96.62,96.51,96.53,19716.0,90.6078,90.6642,90.5609,90.5797,19716.0
2020-07-31 12:45:00,96.53,96.63,96.45,96.48,18985.0,90.5797,90.6735,90.5046,90.5328,18985.0
2020-07-31 12:50:00,96.47,96.51,96.33,96.35,17252.0,90.5234,90.5609,90.392,90.4108,17252.0
2020-07-31 12:55:00,96.34,96.55,96.32,96.53,52653.0,90.4014,90.5985,90.3826,90.5797,52653.0
2020-07-31 13:00:00,96.53,96.61,96.49,96.54,20917.0,90.5797,90.6548,90.5422,90.5891,20917.0
2020-07-31 13:05:00,96.54,96.67,96.54,96.57,18271.0,90.5891,90.7111,90.5891,90.6172,18271.0
2020-07-31 13:10:00,96.58,96.61,96.45,96.51,24919.0,90.6266,90.6548,90.5046,90.5609,24919.0
2020-07-31 13:15:00,96.51,96.52,96.44,96.48,29133.0,90.5609,90.5703,90.4952,90.5328,29133.0
2020-07-31 13:20:00,96.49,96.61,96.48,96.61,13240.0,90.5422,90.6548,90.5328,90.6548,13240.0
2020-07-31 13:25:00,96.62,96.64,96.53,96.59,12821.0,90.6642,90.6829,90.5797,90.636,12821.0
2020-07-31 13:30:00,96.59,96.63,96.47,96.47,14379.0,90.636,90.6735,90.5234,90.5234,14379.0
2020-07-31 13:35:00,96.48,96.58,96.48,96.56,11331.0,90.5328,90.6266,90.5328,90.6078,11331.0
2020-07-31 13:40:00,96.57,96.65,96.52,96.61,11038.0,90.6172,90.6923,90.5703,90.6548,11038.0
2020-07-31 13:45:00,96.6,96.67,96.55,96.65,11724.0,90.6454,90.7111,90.5985,90.6923,11724.0
2020-07-31 13:50:00,96.68,96.73,96.59,96.64,18312.0,90.7205,90.7674,90.636,90.6829,18312.0
2020-07-31 13:55:00,96.65,96.65,96.49,96.52,33950.0,90.6923,90.6923,90.5422,90.5703,33950.0
2020-07-31 14:00:00,96.52,96.69,96.51,96.6,29645.0,90.5703,90.7298,90.5609,90.6454,29645.0
2020-07-31 14:05:00,96.61,96.62,96.54,96.58,28919.0,90.6548,90.6642,90.5891,90.6266,28919.0
2020-07-31 14:10:00,96.57,96.68,96.54,96.64,48016.0,90.6172,90.7205,90.5891,90.6829,48016.0
2020-07-31 14:15:00,96.61,96.7,96.58,96.63,31767.0,90.6548,90.7392,90.6266,90.6735,31767.0
2020-07-31 14:20:00,96.64,96.7,96.62,96.66,17660.0,90.6829,90.7392,90.6642,90.7017,17660.0
2020-07-31 14:25:00,96.68,96.76,96.68,96.76,14389.0,90.7205,90.7955,90.7205,90.7955,14389.0
2020-07-31 14:30:00,96.76,96.81,96.69,96.69,12746.0,90.7955,90.8424,90.7298,90.7298,12746.0
2020-07-31 14:35:00,96.7,96.81,96.64,96.72,22135.0,90.7392,90.8424,90.6829,90.758,22135.0
2020-07-31 14:40:00,96.72,96.85,96.68,96.83,14475.0,90.758,90.88,90.7205,90.8612,14475.0
2020-07-31 14:45:00,96.84,96.98,96.82,96.93,14484.0,90.8706,91.002,90.8518,90.955,14484.0
2020-07-31 14:50:00,96.92,97.03,96.92,97.02,17092.0,90.9457,91.0489,90.9457,91.0395,17092.0
2020-07-31 14:55:00,97.03,97.1,97.01,97.06,15210.0,91.0489,91.1146,91.0301,91.077,15210.0
2020-07-31 15:00:00,97.07,97.18,97.02,97.13,26096.0,91.0864,91.1896,91.0395,91.1427,26096.0
2020-07-31 15:05:00,97.11,97.14,97.0,97.07,23018.0,91.1239,91.1521,91.0207,91.0864,23018.0
2020-07-31 15:10:00,97.07,97.08,96.9,96.93,24108.0,91.0864,91.0958,90.9269,90.955,24108.0
2020-07-31 15:15:00,96.94,97.0,96.84,96.94,26691.0,90.9644,91.0207,90.8706,90.9644,26691.0
2020-07-31 15:20:00,96.95,97.08,96.94,97.01,48187.0,90.9738,91.0958,90.9644,91.0301,48187.0
2020-07-31 15:25:00,97.0,97.01,96.9,96.95,22749.0,91.0207,91.0301,90.9269,90.9738,22749.0
2020-07-31 15:30:00,96.95,97.0,96.87,96.97,45948.0,90.9738,91.0207,90.8987,90.9926,45948.0
2020-07-31 15:35:00,96.97,97.06,96.96,96.98,69208.0,90.9926,91.077,90.9832,91.002,69208.0
2020-07-31 15:40:00,96.98,97.03,96.89,96.98,66106.0,91.002,91.0489,90.9175,91.002,66106.0
2020-07-31 15:45:00,96.98,97.26,96.98,97.17,68669.0,91.002,91.2647,91.002,91.1802,68669.0
2020-07-31 15:50:00,97.17,97.32,97.11,97.31,105464.0,91.1802,91.321,91.1239,91.3116,105464.0
2020-07-31 15:55:00,97.3,97.65,97.3,97.63,293324.0,91.3022,91.6307,91.3022,91.6119,293324.0
2020-08-03 09:30:00,97.99,98.2,97.82,97.9,261663.0,91.9497,92.1468,91.7902,91.8652,261663.0
2020-08-03 09:35:00,97.93,98.1,97.89,97.94,108530.0,91.8934,92.0529,91.8559,91.9028,108530.0
2020-08-03 09:40:00,97.98,98.07,97.84,98.02,64284.0,91.9403,92.0248,91.8089,91.9779,64284.0
2020-08-03 09:45:00,98.02,98.15,97.89,97.93,69641.0,91.9779,92.0998,91.8559,91.8934,69641.0
2020-08-03 09:50:00,97.93,98.34,97.93,98.25,58919.0,91.8934,92.2781,91.8934,92.1937,58919.0
2020-08-03 09:55:00,98.24,98.57,98.12,98.55,61610.0,92.1843,92.4939,92.0717,92.4752,61610.0
2020-08-03 10:00:00,98.56,98.73,98.53,98.66,73573.0,92.4846,92.6441,92.4564,92.5784,73573.0
2020-08-03 10:05:00,98.68,98.89,98.68,98.84,50648.0,92.5972,92.7942,92.5972,92.7473,50648.0
2020-08-03 10:10:00,98.85,98.98,98.77,98.97,40662.0,92.7567,92.8787,92.6816,92.8693,40662.0
2020-08-03 10:15:00,98.97,99.08,98.89,99.04,70556.0,92.8693,92.9725,92.7942,92.935,70556.0
2020-08-03 10:20:00,99.04,99.07,98.96,99.02,67197.0,92.935,92.9631,92.8599,92.9162,67197.0
2020-08-03 10:25:00,99.04,99.11,98.89,98.9,46025.0,92.935,93.0007,92.7942,92.8036,46025.0
2020-08-03 10:30:00,98.91,98.99,98.83,98.95,23905.0,92.813,92.8881,92.7379,92.8505,23905.0
2020-08-03 10:35:00,98.96,99.25,98.96,99.2,44129.0,92.8599,93.132,92.8599,93.0851,44129.0
2020-08-03 10:40:00,99.18,99.29,99.11,99.13,30831.0,93.0663,93.1696,93.0007,93.0194,30831.0
2020-08-03 10:45:00,99.14,99.14,98.74,98.74,51114.0,93.0288,93.0288,92.6535,92.6535,51114.0
2020-08-03 10:50:00,98.74,98.83,98.63,98.63,35779.0,92.6535,92.7379,92.5503,92.5503,35779.0
2020-08-03 10:55:00,98.64,98.66,98.39,98.44,81385.0,92.5596,92.5784,92.325,92.372,81385.0
2020-08-03 11:00:00,98.44,98.73,98.44,98.72,66515.0,92.372,92.6441,92.372,92.6347,66515.0
2020-08-03 11:05:00,98.71,98.85,98.7,98.81,87000.0,92.6253,92.7567,92.6159,92.7192,87000.0
2020-08-03 11:10:00,98.8,99.01,98.74,98.97,185724.0,92.7098,92.9068,92.6535,92.8693,185724.0
2020-08-03 11:15:00,98.98,99.04,98.95,99.02,27182.0,92.8787,92.935,92.8505,92.9162,27182.0
2020-08-03 11:20:00,99.01,99.08,98.99,99.01,55720.0,92.9068,92.9725,92.8881,92.9068,55720.0
2020-08-03 11:25:00,99.0,99.06,98.95,99.0,50992.0,92.8974,92.9537,92.8505,92.8974,50992.0
2020-08-03 11:30:00,98.99,99.05,98.95,98.96,39215.0,92.8881,92.9444,92.8505,92.8599,39215.0
2020-08-03 11:35:00,98.97,99.0,98.81,98.9,67648.0,92.8693,92.8974,92.7192,92.8036,67648.0
2020-08-03 11:40:00,98.92,98.95,98.85,98.88,21685.0,92.8224,92.8505,92.7567,92.7848,21685.0
2020-08-03 11:45:00,98.86,98.87,98.53,98.55,27118.0,92.7661,92.7755,92.4564,92.4752,27118.0
2020-08-03 11:50:00,98.55,98.55,98.4,98.43,28376.0,92.4752,92.4752,92.3344,92.3626,28376.0
2020-08-03 11:55:00,98.41,98.42,98.1,98.16,20243.0,92.3438,92.3532,92.0529,92.1092,20243.0
2020-08-03 12:00:00,98.17,98.19,97.98,98.0,22115.0,92.1186,92.1374,91.9403,91.9591,22115.0
2020-08-03 12:05:00,98.01,98.11,97.9,98.09,37760.0,91.9685,92.0623,91.8652,92.0435,37760.0
2020-08-03 12:10:00,98.09,98.33,98.08,98.24,57733.0,92.0435,92.2687,92.0342,92.1843,57733.0
2020-08-03 12:15:00,98.23,98.27,98.19,98.23,28881.0,92.1749,92.2124,92.1374,92.1749,28881.0
2020-08-03 12:20:00,98.23,98.33,98.23,98.26,16244.0,92.1749,92.2687,92.1749,92.2031,16244.0
2020-08-03 12:25:00,98.26,98.37,98.22,98.32,48573.0,92.2031,92.3063,92.1655,92.2594,48573.0
2020-08-03 12:30:00,98.31,98.48,98.31,98.39,25154.0,92.25,92.4095,92.25,92.325,25154.0
2020-08-03 12:35:00,98.39,98.48,98.38,98.48,26700.0,92.325,92.4095,92.3157,92.4095,26700.0
2020-08-03 12:40:00,98.47,98.57,98.45,98.55,32671.0,92.4001,92.4939,92.3813,92.4752,32671.0
2020-08-03 12:45:00,98.55,98.67,98.55,98.66,18063.0,92.4752,92.5878,92.4752,92.5784,18063.0
2020-08-03 12:50:00,98.66,98.67,98.54,98.58,19645.0,92.5784,92.5878,92.4658,92.5033,19645.0
2020-08-03 12:55:00,98.58,98.58,98.41,98.44,18094.0,92.5033,92.5033,92.3438,92.372,18094.0
2020-08-03 13:00:00,98.44,98.46,98.39,98.4,15328.0,92.372,92.3907,92.325,92.3344,15328.0
2020-08-03 13:05:00,98.39,98.41,98.25,98.36,16249.0,92.325,92.3438,92.1937,92.2969,16249.0
2020-08-03 13:10:00,98.37,98.38,98.29,98.29,16072.0,92.3063,92.3157,92.2312,92.2312,16072.0
2020-08-03 13:15:00,98.28,98.37,98.27,98.3,29192.0,92.2218,92.3063,92.2124,92.2406,29192.0
2020-08-03 13:20:00,98.31,98.35,98.27,98.32,18918.0,92.25,92.2875,92.2124,92.2594,18918.0
2020-08-03 13:25:00,98.32,98.32,98.23,98.25,32140.0,92.2594,92.2594,92.1749,92.1937,32140.0
2020-08-03 13:30:00,98.26,98.29,98.22,98.27,35862.0,92.2031,92.2312,92.1655,92.2124,35862.0
2020-08-03 13:35:00,98.26,98.35,98.22,98.35,21005.0,92.2031,92.2875,92.1655,92.2875,21005.0
2020-08-03 13:40:00,98.35,98.35,98.2,98.23,29663.0,92.2875,92.2875,92.1468,92.1749,29663.0
2020-08-03 13:45:00,98.23,98.25,98.16,98.2,48194.0,92.1749,92.1937,92.1092,92.1468,48194.0
2020-08-03 13:50:00,98.2,98.29,98.2,98.29,15268.0,92.1468,92.2312,92.1468,92.2312,15268.0
2020-08-03 13:55:00,98.29,98.33,98.25,98.29,11062.0,92.2312,92.2687,92.1937,92.2312,11062.0
2020-08-03 14:00:00,98.29,98.33,98.19,98.23,14078.0,92.2312,92.2687,92.1374,92.1749,14078.0
2020-08-03 14:05:00,98.23,98.28,98.2,98.23,16010.0,92.1749,92.2218,92.1468,92.1749,16010.0
2020-08-03 14:10:00,98.23,98.29,98.21,98.26,15324.0,92.1749,92.2312,92.1561,92.2031,15324.0
2020-08-03 14:15:00,98.26,98.28,98.19,98.27,102458.0,92.2031,92.2218,92.1374,92.2124,102458.0
2020-08-03 14:20:00,98.27,98.38,98.26,98.37,56099.0,92.2124,92.3157,92.2031,92.3063,56099.0
2020-08-03 14:25:00,98.37,98.48,98.37,98.44,82768.0,92.3063,92.4095,92.3063,92.372,82768.0
2020-08-03 14:30:00,98.44,98.44,98.26,98.29,19872.0,92.372,92.372,92.2031,92.2312,19872.0
2020-08-03 14:35:00,98.29,98.35,98.27,98.33,10376.0,92.2312,92.2875,92.2124,92.2687,10376.0
2020-08-03 14:40:00,98.33,98.33,98.25,98.32,17952.0,92.2687,92.2687,92.1937,92.2594,17952.0
2020-08-03 14:45:00,98.34,98.35,98.25,98.29,23999.0,92.2781,92.2875,92.1937,92.2312,23999.0
2020-08-03 14:50:00,98.28,98.33,98.25,98.28,13081.0,92.2218,92.2687,92.1937,92.2218,13081.0
2020-08-03 14:55:00,98.28,98.44,98.26,98.42,46232.0,92.2218,92.372,92.2031,92.3532,46232.0
2020-08-03 15:00:00,98.42,98.5,98.38,98.39,66003.0,92.3532,92.4283,92.3157,92.325,66003.0
2020-08-03 15:05:00,98.4,98.58,98.37,98.56,76242.0,92.3344,92.5033,92.3063,92.4846,76242.0
2020-08-03 15:10:00,98.56,98.63,98.49,98.61,29348.0,92.4846,92.5503,92.4189,92.5315,29348.0
2020-08-03 15:15:00,98.6,98.63,98.47,98.51,52300.0,92.5221,92.5503,92.4001,92.4376,52300.0
2020-08-03 15:20:00,98.51,98.52,98.45,98.51,42478.0,92.4376,92.447,92.3813,92.4376,42478.0
2020-08-03 15:25:00,98.52,98.52,98.45,98.47,40208.0,92.447,92.447,92.3813,92.4001,40208.0
2020-08-03 15:30:00,98.48,98.53,98.38,98.45,157824.0,92.4095,92.4564,92.3157,92.3813,157824.0
2020-08-03 15:35:00,98.45,98.52,98.43,98.52,72087.0,92.3813,92.447,92.3626,92.447,72087.0
2020-08-03 15:40:00,98.51,98.57,98.46,98.47,50897.0,92.4376,92.4939,92.3907,92.4001,50897.0
2020-08-03 15:45:00,98.48,98.54,98.45,98.48,78905.0,92.4095,92.4658,92.3813,92.4095,78905.0
2020-08-03 15:50:00,98.46,98.48,98.27,98.34,90433.0,92.3907,92.4095,92.2124,92.2781,90433.0
2020-08-03 15:55:00,98.35,98.51,98.3,98.34,374180.0,92.2875,92.4376,92.2406,92.2781,374180.0
2020-08-04 09:30:00,97.79,97.95,97.09,97.52,378509.0,91.762,91.9122,91.1052,91.5087,378509.0
2020-08-04 09:35:00,97.52,97.64,97.08,97.13,144119.0,91.5087,91.6213,91.0958,91.1427,144119.0
2020-08-04 09:40:00,97.12,97.23,96.85,97.23,349374.0,91.1333,91.2365,90.88,91.2365,349374.0
2020-08-04 09:45:00,97.22,97.26,96.95,96.97,72830.0,91.2272,91.2647,90.9738,90.9926,72830.0
2020-08-04 09:50:00,96.97,97.11,96.93,97.0,87340.0,90.9926,91.1239,90.955,91.0207,87340.0
2020-08-04 09:55:00,97.0,97.07,96.9,97.01,126558.0,91.0207,91.0864,90.9269,91.0301,126558.0
2020-08-04 10:00:00,97.01,97.12,96.76,96.76,176340.0,91.0301,91.1333,90.7955,90.7955,176340.0
2020-08-04 10:05:00,96.79,97.22,96.64,97.1,130184.0,90.8237,91.2272,90.6829,91.1146,130184.0
2020-08-04 10:10:00,97.11,97.11,96.93,96.98,58513.0,91.1239,91.1239,90.955,91.002,58513.0
2020-08-04 10:15:00,96.96,97.02,96.77,96.84,47465.0,90.9832,91.0395,90.8049,90.8706,47465.0
2020-08-04 10:20:00,96.83,96.94,96.81,96.82,190781.0,90.8612,90.9644,90.8424,90.8518,190781.0
2020-08-04 10:25:00,96.85,96.86,96.67,96.72,47070.0,90.88,90.8894,90.7111,90.758,47070.0
2020-08-04 10:30:00,96.73,96.73,96.61,96.67,52652.0,90.7674,90.7674,90.6548,90.7111,52652.0
2020-08-04 10:35:00,96.66,96.74,96.55,96.74,63910.0,90.7017,90.7768,90.5985,90.7768,63910.0
2020-08-04 10:40:00,96.74,96.86,96.74,96.83,40248.0,90.7768,90.8894,90.7768,90.8612,40248.0
2020-08-04 10:45:00,96.83,97.0,96.79,96.93,42027.0,90.8612,91.0207,90.8237,90.955,42027.0
2020-08-04 10:50:00,96.93,97.09,96.92,96.98,125573.0,90.955,91.1052,90.9457,91.002,125573.0
2020-08-04 10:55:00,96.96,97.06,96.91,96.95,66367.0,90.9832,91.077,90.9363,90.9738,66367.0
2020-08-04 11:00:00,96.96,97.07,96.96,97.04,37588.0,90.9832,91.0864,90.9832,91.0583,37588.0
2020-08-04 11:05:00,97.02,97.06,96.98,97.06,79599.0,91.0395,91.077,91.002,91.077,79599.0
2020-08-04 11:10:00,97.05,97.36,97.05,97.34,43930.0,91.0676,91.3585,91.0676,91.3398,43930.0
2020-08-04 11:15:00,97.33,97.37,97.21,97.25,37892.0,91.3304,91.3679,91.2178,91.2553,37892.0
2020-08-04 11:20:00,97.23,97.27,97.04,97.09,285936.0,91.2365,91.2741,91.0583,91.1052,285936.0
2020-08-04 11:25:00,97.1,97.31,97.03,97.3,32631.0,91.1146,91.3116,91.0489,91.3022,32631.0
2020-08-04 11:30:00,97.3,97.3,97.16,97.25,33249.0,91.3022,91.3022,91.1709,91.2553,33249.0
2020-08-04 11:35:00,97.25,97.27,97.16,97.16,27227.0,91.2553,91.2741,91.1709,91.1709,27227.0
2020-08-04 11:40:00,97.15,97.25,97.13,97.21,23252.0,91.1615,91.2553,91.1427,91.2178,23252.0
2020-08-04 11:45:00,97.2,97.24,97.14,97.14,14652.0,91.2084,91.2459,91.1521,91.1521,14652.0
2020-08-04 11:50:00,97.13,97.23,97.12,97.19,660941.0,91.1427,91.2365,91.1333,91.199,660941.0
2020-08-04 11:55:00,97.18,97.2,97.04,97.05,22140.0,91.1896,91.2084,91.0583,91.0676,22140.0
2020-08-04 12:00:00,97.06,97.09,96.96,97.03,12014.0,91.077,91.1052,90.9832,91.0489,12014.0
2020-08-04 12:05:00,97.01,97.01,96.86,96.87,20677.0,91.0301,91.0301,90.8894,90.8987,20677.0
2020-08-04 12:10:00,96.87,97.02,96.83,96.95,118550.0,90.8987,91.0395,90.8612,90.9738,118550.0
2020-08-04 12:15:00,96.94,96.94,96.86,96.89,15911.0,90.9644,90.9644,90.8894,90.9175,15911.0
2020-08-04 12:20:00,96.91,96.95,96.87,96.94,17137.0,90.9363,90.9738,90.8987,90.9644,17137.0
2020-08-04 12:25:00,96.94,96.94,96.87,96.93,21340.0,90.9644,90.9644,90.8987,90.955,21340.0
2020-08-04 12:30:00,96.92,97.1,96.91,97.05,19342.0,90.9457,91.1146,90.9363,91.0676,19342.0
2020-08-04 12:35:00,97.06,97.06,96.98,97.0,103099.0,91.077,91.077,91.002,91.0207,103099.0
2020-08-04 12:40:00,97.0,97.0,96.86,96.96,17074.0,91.0207,91.0207,90.8894,90.9832,17074.0
2020-08-04 12:45:00,96.98,96.99,96.85,96.87,11411.0,91.002,91.0113,90.88,90.8987,11411.0
2020-08-04 12:50:00,96.86,96.92,96.82,96.83,18172.0,90.8894,90.9457,90.8518,90.8612,18172.0
2020-08-04 12:55:00,96.84,97.0,96.77,97.0,183043.0,90.8706,91.0207,90.8049,91.0207,183043.0
2020-08-04 13:00:00,96.99,97.03,96.94,96.95,15808.0,91.0113,91.0489,90.9644,90.9738,15808.0
2020-08-04 13:05:00,96.97,97.07,96.96,97.02,44039.0,90.9926,91.0864,90.9832,91.0395,44039.0
2020-08-04 13:10:00,97.03,97.16,97.02,97.14,28014.0,91.0489,91.1709,91.0395,91.1521,28014.0
2020-08-04 13:15:00,97.13,97.25,97.1,97.21,26018.0,91.1427,91.2553,91.1146,91.2178,26018.0
2020-08-04 13:20:00,97.2,97.27,97.16,97.22,24132.0,91.2084,91.2741,91.1709,91.2272,24132.0
2020-08-04 13:25:00,97.22,97.22,97.04,97.07,25996.0,91.2272,91.2272,91.0583,91.0864,25996.0
2020-08-04 13:30:00,97.07,97.08,96.99,97.04,23528.0,91.0864,91.0958,91.0113,91.0583,23528.0
2020-08-04 13:35:00,97.03,97.12,97.02,97.11,25240.0,91.0489,91.1333,91.0395,91.1239,25240.0
2020-08-04 13:40:00,97.11,97.11,96.99,97.0,34667.0,91.1239,91.1239,91.0113,91.0207,34667.0
2020-08-04 13:45:00,96.99,97.05,96.97,97.0,27376.0,91.0113,91.0676,90.9926,91.0207,27376.0
2020-08-04 13:50:00,97.0,97.12,97.0,97.08,20242.0,91.0207,91.1333,91.0207,91.0958,20242.0
2020-08-04 13:55:00,97.08,97.09,97.05,97.06,12704.0,91.0958,91.1052,91.0676,91.077,12704.0
2020-08-04 14:00:00,97.08,97.1,97.04,97.1,12489.0,91.0958,91.1146,91.0583,91.1146,12489.0
2020-08-04 14:05:00,97.1,97.1,97.02,97.02,15567.0,91.1146,91.1146,91.0395,91.0395,15567.0
2020-08-04 14:10:00,97.02,97.08,96.99,97.05,19408.0,91.0395,91.0958,91.0113,91.0676,19408.0
2020-08-04 14:15:00,97.04,97.13,97.04,97.06,25255.0,91.0583,91.1427,91.0583,91.077,25255.0
2020-08-04 14:20:00,97.05,97.07,96.96,97.05,35563.0,91.0676,91.0864,90.9832,91.0676,35563.0
2020-08-04 14:25:00,97.04,97.13,97.0,97.01,24794.0,91.0583,91.1427,91.0207,91.0301,24794.0
2020-08-04 14:30:00,97.0,97.07,96.95,97.01,133562.0,91.0207,91.0864,90.9738,91.0301,133562.0
2020-08-04 14:35:00,97.0,97.08,96.92,97.01,47027.0,91.0207,91.0958,90.9457,91.0301,47027.0
2020-08-04 14:40:00,97.0,97.16,96.99,97.12,32737.0,91.0207,91.1709,91.0113,91.1333,32737.0
2020-08-04 14:45:00,97.11,97.17,97.02,97.09,33362.0,91.1239,91.1802,91.0395,91.1052,33362.0
2020-08-04 14:50:00,97.09,97.21,97.07,97.19,33309.0,91.1052,91.2178,91.0864,91.199,33309.0
2020-08-04 14:55:00,97.18,97.22,97.09,97.18,29284.0,91.1896,91.2272,91.1052,91.1896,29284.0
2020-08-04 15:00:00,97.17,97.22,97.08,97.11,28622.0,91.1802,91.2272,91.0958,91.1239,28622.0
2020-08-04 15:05:00,97.12,97.15,97.09,97.13,47231.0,91.1333,91.1615,91.1052,91.1427,47231.0
2020-08-04 15:10:00,97.13,97.2,97.09,97.16,20364.0,91.1427,91.2084,91.1052,91.1709,20364.0
2020-08-04 15:15:00,97.16,97.19,97.09,97.19,35743.0,91.1709,91.199,91.1052,91.199,35743.0
2020-08-04 15:20:00,97.2,97.23,97.13,97.23,28152.0,91.2084,91.2365,91.1427,91.2365,28152.0
2020-08-04 15:25:00,97.22,97.24,97.11,97.15,31353.0,91.2272,91.2459,91.1239,91.1615,31353.0
2020-08-04 15:30:00,97.15,97.19,97.08,97.18,47610.0,91.1615,91.199,91.0958,91.1896,47610.0
2020-08-04 15:35:00,97.18,97.18,97.08,97.15,31424.0,91.1896,91.1896,91.0958,91.1615,31424.0
2020-08-04 15:40:00,97.16,97.23,97.13,97.2,65426.0,91.1709,91.2365,91.1427,91.2084,65426.0
2020-08-04 15:45:00,97.19,97.25,97.18,97.25,52435.0,91.199,91.2553,91.1896,91.2553,52435.0
2020-08-04 15:50:00,97.24,97.32,97.18,97.26,71102.0,91.2459,91.321,91.1896,91.2647,71102.0
2020-08-04 15:55:00,97.27,97.45,97.21,97.32,226831.0,91.2741,91.443,91.2178,91.321,226831.0
2020-08-05 09:30:00,97.12,98.14,97.08,98.06,179600.0,91.1333,92.0905,91.0958,92.0154,179600.0
2020-08-05 09:35:00,98.1,98.56,98.03,98.46,41652.0,92.0529,92.4846,91.9872,92.3907,41652.0
2020-08-05 09:40:00,98.45,98.72,98.39,98.61,27103.0,92.3813,92.6347,92.325,92.5315,27103.0
2020-08-05 09:45:00,98.64,98.74,98.54,98.58,28977.0,92.5596,92.6535,92.4658,92.5033,28977.0
2020-08-05 09:50:00,98.6,98.66,98.52,98.64,22343.0,92.5221,92.5784,92.447,92.5596,22343.0
2020-08-05 09:55:00,98.65,98.76,98.59,98.65,29102.0,92.569,92.6722,92.5127,92.569,29102.0
2020-08-05 10:00:00,98.66,98.9,98.66,98.88,41944.0,92.5784,92.8036,92.5784,92.7848,41944.0
2020-08-05 10:05:00,98.89,99.08,98.88,99.02,64756.0,92.7942,92.9725,92.7848,92.9162,64756.0
2020-08-05 10:10:00,99.03,99.28,99.03,99.23,41190.0,92.9256,93.1602,92.9256,93.1133,41190.0
2020-08-05 10:15:00,99.2,99.48,99.15,99.47,63166.0,93.0851,93.3479,93.0382,93.3385,63166.0
2020-08-05 10:20:00,99.45,99.79,99.36,99.79,135790.0,93.3197,93.6387,93.2353,93.6387,135790.0
2020-08-05 10:25:00,99.79,99.91,99.75,99.87,82630.0,93.6387,93.7513,93.6012,93.7138,82630.0
2020-08-05 10:30:00,99.86,99.88,99.72,99.8,43769.0,93.7044,93.7232,93.5731,93.6481,43769.0
2020-08-05 10:35:00,99.79,99.97,99.79,99.96,73165.0,93.6387,93.8077,93.6387,93.7983,73165.0
2020-08-05 10:40:00,99.95,100.23,99.69,100.02,484042.0,93.7889,94.0516,93.5449,93.8546,484042.0
2020-08-05 10:45:00,100.04,100.29,100.02,100.28,76474.0,93.8733,94.1079,93.8546,94.0985,76474.0
2020-08-05 10:50:00,100.29,100.51,100.22,100.49,157423.0,94.1079,94.3144,94.0422,94.2956,157423.0
2020-08-05 10:55:00,100.5,100.64,100.47,100.59,101529.0,94.305,94.4364,94.2768,94.3894,101529.0
2020-08-05 11:00:00,100.6,100.96,100.58,100.94,143139.0,94.3988,94.7366,94.38,94.7179,143139.0
2020-08-05 11:05:00,100.93,101.06,100.76,100.87,134468.0,94.7085,94.8305,94.549,94.6522,134468.0
2020-08-05 11:10:00,100.86,101.04,100.86,100.96,82881.0,94.6428,94.8117,94.6428,94.7366,82881.0
2020-08-05 11:15:00,100.96,101.04,100.94,101.03,117272.0,94.7366,94.8117,94.7179,94.8023,117272.0
2020-08-05 11:20:00,101.03,101.12,100.91,100.97,81567.0,94.8023,94.8868,94.6897,94.746,81567.0
2020-08-05 11:25:00,100.96,101.14,100.95,101.03,47774.0,94.7366,94.9055,94.7272,94.8023,47774.0
2020-08-05 11:30:00,101.02,101.17,101.02,101.1,57773.0,94.7929,94.9337,94.7929,94.868,57773.0
2020-08-05 11:35:00,101.1,101.25,100.97,101.19,59280.0,94.868,95.0087,94.746,94.9524,59280.0
2020-08-05 11:40:00,101.18,101.18,100.88,100.96,60343.0,94.9431,94.9431,94.6616,94.7366,60343.0
2020-08-05 11:45:00,100.95,100.95,100.73,100.83,57677.0,94.7272,94.7272,94.5208,94.6146,57677.0
2020-08-05 11:50:00,100.83,100.9,100.66,100.73,47953.0,94.6146,94.6803,94.4551,94.5208,47953.0
2020-08-05 11:55:00,100.74,100.8,100.68,100.72,28828.0,94.5302,94.5865,94.4739,94.5114,28828.0
2020-08-05 12:00:00,100.72,100.9,100.72,100.83,33458.0,94.5114,94.6803,94.5114,94.6146,33458.0
2020-08-05 12:05:00,100.82,100.89,100.8,100.82,22574.0,94.6053,94.6709,94.5865,94.6053,22574.0
2020-08-05 12:10:00,100.8,100.82,100.42,100.53,185369.0,94.5865,94.6053,94.2299,94.3331,185369.0
2020-08-05 12:15:00,100.52,100.65,100.44,100.48,42330.0,94.3237,94.4457,94.2487,94.2862,42330.0
2020-08-05 12:20:00,100.48,100.56,100.43,100.55,38352.0,94.2862,94.3613,94.2393,94.3519,38352.0
2020-08-05 12:25:00,100.57,100.57,100.31,100.42,34371.0,94.3707,94.3707,94.1267,94.2299,34371.0
2020-08-05 12:30:00,100.41,100.47,100.32,100.47,19692.0,94.2205,94.2768,94.1361,94.2768,19692.0
2020-08-05 12:35:00,100.47,100.55,100.44,100.5,43929.0,94.2768,94.3519,94.2487,94.305,43929.0
2020-08-05 12:40:00,100.51,100.69,100.51,100.63,58530.0,94.3144,94.4833,94.3144,94.427,58530.0
2020-08-05 12:45:00,100.61,100.72,100.59,100.65,23622.0,94.4082,94.5114,94.3894,94.4457,23622.0
2020-08-05 12:50:00,100.66,100.72,100.65,100.68,28213.0,94.4551,94.5114,94.4457,94.4739,28213.0
2020-08-05 12:55:00,100.68,100.7,100.61,100.65,48979.0,94.4739,94.4927,94.4082,94.4457,48979.0
2020-08-05 13:00:00,100.67,100.71,100.6,100.69,38529.0,94.4645,94.502,94.3988,94.4833,38529.0
2020-08-05 13:05:00,100.69,100.71,100.65,100.7,27303.0,94.4833,94.502,94.4457,94.4927,27303.0
2020-08-05 13:10:00,100.7,100.71,100.59,100.68,48403.0,94.4927,94.502,94.3894,94.4739,48403.0
2020-08-05 13:15:00,100.67,100.73,100.66,100.67,40978.0,94.4645,94.5208,94.4551,94.4645,40978.0
2020-08-05 13:20:00,100.67,100.72,100.65,100.7,39455.0,94.4645,94.5114,94.4457,94.4927,39455.0
2020-08-05 13:25:00,100.71,100.72,100.68,100.7,21604.0,94.502,94.5114,94.4739,94.4927,21604.0
2020-08-05 13:30:00,100.7,100.79,100.69,100.77,23595.0,94.4927,94.5771,94.4833,94.5583,23595.0
2020-08-05 13:35:00,100.78,100.8,100.65,100.7,46126.0,94.5677,94.5865,94.4457,94.4927,46126.0
2020-08-05 13:40:00,100.69,100.72,100.66,100.69,22047.0,94.4833,94.5114,94.4551,94.4833,22047.0
2020-08-05 13:45:00,100.7,100.71,100.65,100.67,48372.0,94.4927,94.502,94.4457,94.4645,48372.0
2020-08-05 13:50:00,100.67,100.72,100.66,100.67,45438.0,94.4645,94.5114,94.4551,94.4645,45438.0
2020-08-05 13:55:00,100.68,100.74,100.66,100.7,21844.0,94.4739,94.5302,94.4551,94.4927,21844.0
2020-08-05 14:00:00,100.71,100.79,100.67,100.7,106186.0,94.502,94.5771,94.4645,94.4927,106186.0
2020-08-05 14:05:00,100.7,100.71,100.49,100.51,65040.0,94.4927,94.502,94.2956,94.3144,65040.0
2020-08-05 14:10:00,100.5,100.63,100.49,100.5,32368.0,94.305,94.427,94.2956,94.305,32368.0
2020-08-05 14:15:00,100.52,100.7,100.51,100.69,67623.0,94.3237,94.4927,94.3144,94.4833,67623.0
2020-08-05 14:20:00,100.7,100.71,100.59,100.61,45084.0,94.4927,94.502,94.3894,94.4082,45084.0
2020-08-05 14:25:00,100.62,100.69,100.58,100.67,35254.0,94.4176,94.4833,94.38,94.4645,35254.0
2020-08-05 14:30:00,100.67,100.7,100.61,100.69,21904.0,94.4645,94.4927,94.4082,94.4833,21904.0
2020-08-05 14:35:00,100.69,100.76,100.67,100.7,63319.0,94.4833,94.549,94.4645,94.4927,63319.0
2020-08-05 14:40:00,100.7,100.72,100.63,100.68,27300.0,94.4927,94.5114,94.427,94.4739,27300.0
2020-08-05 14:45:00,100.7,100.72,100.6,100.62,23925.0,94.4927,94.5114,94.3988,94.4176,23925.0
2020-08-05 14:50:00,100.62,100.7,100.6,100.64,52416.0,94.4176,94.4927,94.3988,94.4364,52416.0
2020-08-05 14:55:00,100.64,100.66,100.6,100.65,22011.0,94.4364,94.4551,94.3988,94.4457,22011.0
2020-08-05 15:00:00,100.64,100.88,100.61,100.87,42922.0,94.4364,94.6616,94.4082,94.6522,42922.0
2020-08-05 15:05:00,100.86,100.9,100.65,100.67,98138.0,94.6428,94.6803,94.4457,94.4645,98138.0
2020-08-05 15:10:00,100.66,100.77,100.66,100.74,57526.0,94.4551,94.5583,94.4551,94.5302,57526.0
2020-08-05 15:15:00,100.75,100.75,100.69,100.74,25708.0,94.5396,94.5396,94.4833,94.5302,25708.0
2020-08-05 15:20:00,100.73,100.8,100.71,100.76,37196.0,94.5208,94.5865,94.502,94.549,37196.0
2020-08-05 15:25:00,100.75,100.76,100.59,100.67,36655.0,94.5396,94.549,94.3894,94.4645,36655.0
2020-08-05 15:30:00,100.68,100.72,100.56,100.67,77219.0,94.4739,94.5114,94.3613,94.4645,77219.0
2020-08-05 15:35:00,100.67,100.81,100.66,100.81,111386.0,94.4645,94.5959,94.4551,94.5959,111386.0
2020-08-05 15:40:00,100.81,100.95,100.74,100.85,201090.0,94.5959,94.7272,94.5302,94.6334,201090.0
2020-08-05 15:45:00,100.84,100.95,100.74,100.76,117835.0,94.624,94.7272,94.5302,94.549,117835.0
2020-08-05 15:50:00,100.75,100.99,100.7,100.94,190344.0,94.5396,94.7648,94.4927,94.7179,190344.0
2020-08-05 15:55:00,100.93,101.1,100.91,100.95,302221.0,94.7085,94.868,94.6897,94.7272,302221.0
2020-08-06 09:30:00,100.64,101.18,100.64,100.81,204102.0,94.4364,94.9431,94.4364,94.5959,204102.0
2020-08-06 09:35:00,100.84,100.86,100.33,100.39,72058.0,94.624,94.6428,94.1455,94.2018,72058.0
2020-08-06 09:40:00,100.39,100.69,100.38,100.52,44617.0,94.2018,94.4833,94.1924,94.3237,44617.0
2020-08-06 09:45:00,100.54,100.74,100.52,100.72,110293.0,94.3425,94.5302,94.3237,94.5114,110293.0
2020-08-06 09:50:00,100.72,100.86,100.6,100.7,51598.0,94.5114,94.6428,94.3988,94.4927,51598.0
2020-08-06 09:55:00,100.7,100.86,100.65,100.86,29419.0,94.4927,94.6428,94.4457,94.6428,29419.0
2020-08-06 10:00:00,100.84,100.85,100.57,100.81,51883.0,94.624,94.6334,94.3707,94.5959,51883.0
2020-08-06 10:05:00,100.82,100.91,100.78,100.82,49759.0,94.6053,94.6897,94.5677,94.6053,49759.0
2020-08-06 10:10:00,100.8,100.87,100.61,100.65,42447.0,94.5865,94.6522,94.4082,94.4457,42447.0
2020-08-06 10:15:00,100.67,100.67,100.6,100.66,63641.0,94.4645,94.4645,94.3988,94.4551,63641.0
2020-08-06 10:20:00,100.64,100.86,100.61,100.81,50560.0,94.4364,94.6428,94.4082,94.5959,50560.0
2020-08-06 10:25:00,100.8,100.85,100.62,100.7,19090.0,94.5865,94.6334,94.4176,94.4927,19090.0
2020-08-06 10:30:00,100.7,100.9,100.69,100.79,34728.0,94.4927,94.6803,94.4833,94.5771,34728.0
2020-08-06 10:35:00,100.8,100.82,100.67,100.73,35498.0,94.5865,94.6053,94.4645,94.5208,35498.0
2020-08-06 10:40:00,100.73,100.8,100.4,100.41,80709.0,94.5208,94.5865,94.2111,94.2205,80709.0
2020-08-06 10:45:00,100.43,100.44,100.19,100.19,33552.0,94.2393,94.2487,94.0141,94.0141,33552.0
2020-08-06 10:50:00,100.18,100.18,100.03,100.14,15217.0,94.0047,94.0047,93.864,93.9672,15217.0
2020-08-06 10:55:00,100.13,100.43,100.12,100.38,37466.0,93.9578,94.2393,93.9484,94.1924,37466.0
2020-08-06 11:00:00,100.37,100.53,100.3,100.4,40966.0,94.183,94.3331,94.1173,94.2111,40966.0
2020-08-06 11:05:00,100.4,100.5,100.37,100.47,17392.0,94.2111,94.305,94.183,94.2768,17392.0
2020-08-06 11:10:00,100.48,100.49,100.34,100.35,27475.0,94.2862,94.2956,94.1548,94.1642,27475.0
2020-08-06 11:15:00,100.35,100.42,100.33,100.37,18674.0,94.1642,94.2299,94.1455,94.183,18674.0
2020-08-06 11:20:00,100.37,100.45,100.36,100.42,21512.0,94.183,94.2581,94.1736,94.2299,21512.0
2020-08-06 11:25:00,100.4,100.47,100.33,100.38,26681.0,94.2111,94.2768,94.1455,94.1924,26681.0
2020-08-06 11:30:00,100.36,100.42,100.18,100.35,32155.0,94.1736,94.2299,94.0047,94.1642,32155.0
2020-08-06 11:35:00,100.37,100.4,100.32,100.35,41850.0,94.183,94.2111,94.1361,94.1642,41850.0
2020-08-06 11:40:00,100.34,100.38,100.29,100.34,116973.0,94.1548,94.1924,94.1079,94.1548,116973.0
2020-08-06 11:45:00,100.33,100.36,100.3,100.34,36080.0,94.1455,94.1736,94.1173,94.1548,36080.0
2020-08-06 11:50:00,100.34,100.43,100.32,100.37,21871.0,94.1548,94.2393,94.1361,94.183,21871.0
2020-08-06 11:55:00,100.36,100.41,100.32,100.38,31188.0,94.1736,94.2205,94.1361,94.1924,31188.0
2020-08-06 12:00:00,100.38,100.42,100.34,100.38,17748.0,94.1924,94.2299,94.1548,94.1924,17748.0
2020-08-06 12:05:00,100.36,100.41,100.31,100.33,39587.0,94.1736,94.2205,94.1267,94.1455,39587.0
2020-08-06 12:10:00,100.34,100.53,100.31,100.53,18569.0,94.1548,94.3331,94.1267,94.3331,18569.0
2020-08-06 12:15:00,100.54,100.59,100.35,100.38,15328.0,94.3425,94.3894,94.1642,94.1924,15328.0
2020-08-06 12:20:00,100.39,100.43,100.32,100.32,23057.0,94.2018,94.2393,94.1361,94.1361,23057.0
2020-08-06 12:25:00,100.32,100.36,100.27,100.32,33716.0,94.1361,94.1736,94.0892,94.1361,33716.0
2020-08-06 12:30:00,100.32,100.36,100.32,100.33,31756.0,94.1361,94.1736,94.1361,94.1455,31756.0
2020-08-06 12:35:00,100.35,100.4,100.32,100.4,21393.0,94.1642,94.2111,94.1361,94.2111,21393.0
2020-08-06 12:40:00,100.39,100.4,100.36,100.4,20541.0,94.2018,94.2111,94.1736,94.2111,20541.0
2020-08-06 12:45:00,100.4,100.51,100.39,100.51,26402.0,94.2111,94.3144,94.2018,94.3144,26402.0
2020-08-06 12:50:00,100.52,100.61,100.51,100.55,22420.0,94.3237,94.4082,94.3144,94.3519,22420.0
2020-08-06 12:55:00,100.56,100.6,100.51,100.58,20984.0,94.3613,94.3988,94.3144,94.38,20984.0
2020-08-06 13:00:00,100.59,100.7,100.58,100.68,14736.0,94.3894,94.4927,94.38,94.4739,14736.0
2020-08-06 13:05:00,100.67,100.7,100.65,100.65,12966.0,94.4645,94.4927,94.4457,94.4457,12966.0
2020-08-06 13:10:00,100.65,100.68,100.63,100.64,8913.0,94.4457,94.4739,94.427,94.4364,8913.0
2020-08-06 13:15:00,100.64,100.64,100.59,100.59,8194.0,94.4364,94.4364,94.3894,94.3894,8194.0
2020-08-06 13:20:00,100.58,100.58,100.52,100.54,4670.0,94.38,94.38,94.3237,94.3425,4670.0
2020-08-06 13:25:00,100.53,100.53,100.48,100.51,9526.0,94.3331,94.3331,94.2862,94.3144,9526.0
2020-08-06 13:30:00,100.51,100.54,100.46,100.48,11526.0,94.3144,94.3425,94.2674,94.2862,11526.0
2020-08-06 13:35:00,100.48,100.51,100.46,100.51,7906.0,94.2862,94.3144,94.2674,94.3144,7906.0
2020-08-06 13:40:00,100.5,100.55,100.49,100.49,46475.0,94.305,94.3519,94.2956,94.2956,46475.0
2020-08-06 13:45:00,100.5,100.53,100.43,100.51,10940.0,94.305,94.3331,94.2393,94.3144,10940.0
2020-08-06 13:50:00,100.5,100.53,100.41,100.41,10216.0,94.305,94.3331,94.2205,94.2205,10216.0
2020-08-06 13:55:00,100.41,100.43,100.31,100.35,23191.0,94.2205,94.2393,94.1267,94.1642,23191.0
2020-08-06 14:00:00,100.35,100.48,100.31,100.47,31628.0,94.1642,94.2862,94.1267,94.2768,31628.0
2020-08-06 14:05:00,100.48,100.48,100.34,100.38,17479.0,94.2862,94.2862,94.1548,94.1924,17479.0
2020-08-06 14:10:00,100.36,100.4,100.33,100.38,21370.0,94.1736,94.2111,94.1455,94.1924,21370.0
2020-08-06 14:15:00,100.38,100.45,100.35,100.35,16138.0,94.1924,94.2581,94.1642,94.1642,16138.0
2020-08-06 14:20:00,100.35,100.41,100.33,100.35,16207.0,94.1642,94.2205,94.1455,94.1642,16207.0
2020-08-06 14:25:00,100.34,100.41,100.32,100.4,29276.0,94.1548,94.2205,94.1361,94.2111,29276.0
2020-08-06 14:30:00,100.4,100.56,100.39,100.45,26398.0,94.2111,94.3613,94.2018,94.2581,26398.0
2020-08-06 14:35:00,100.45,100.49,100.42,100.47,29142.0,94.2581,94.2956,94.2299,94.2768,29142.0
2020-08-06 14:40:00,100.47,100.47,100.41,100.46,13920.0,94.2768,94.2768,94.2205,94.2674,13920.0
2020-08-06 14:45:00,100.45,100.46,100.34,100.36,18381.0,94.2581,94.2674,94.1548,94.1736,18381.0
2020-08-06 14:50:00,100.36,100.41,100.3,100.38,41119.0,94.1736,94.2205,94.1173,94.1924,41119.0
2020-08-06 14:55:00,100.39,100.4,100.3,100.32,45197.0,94.2018,94.2111,94.1173,94.1361,45197.0
2020-08-06 15:00:00,100.32,100.42,100.28,100.41,32254.0,94.1361,94.2299,94.0985,94.2205,32254.0
2020-08-06 15:05:00,100.4,100.53,100.4,100.48,18085.0,94.2111,94.3331,94.2111,94.2862,18085.0
2020-08-06 15:10:00,100.48,100.55,100.4,100.42,17582.0,94.2862,94.3519,94.2111,94.2299,17582.0
2020-08-06 15:15:00,100.42,100.48,100.38,100.48,25344.0,94.2299,94.2862,94.1924,94.2862,25344.0
2020-08-06 15:20:00,100.48,100.53,100.31,100.31,62358.0,94.2862,94.3331,94.1267,94.1267,62358.0
2020-08-06 15:25:00,100.3,100.38,100.29,100.37,30396.0,94.1173,94.1924,94.1079,94.183,30396.0
2020-08-06 15:30:00,100.37,100.46,100.32,100.34,31130.0,94.183,94.2674,94.1361,94.1548,31130.0
2020-08-06 15:35:00,100.34,100.43,100.33,100.34,33931.0,94.1548,94.2393,94.1455,94.1548,33931.0
2020-08-06 15:40:00,100.34,100.42,100.3,100.33,43792.0,94.1548,94.2299,94.1173,94.1455,43792.0
2020-08-06 15:45:00,100.33,100.42,100.3,100.39,62781.0,94.1455,94.2299,94.1173,94.2018,62781.0
2020-08-06 15:50:00,100.38,100.52,100.35,100.51,58968.0,94.1924,94.3237,94.1642,94.3144,58968.0
2020-08-06 15:55:00,100.51,100.53,100.34,100.45,204718.0,94.3144,94.3331,94.1548,94.2581,204718.0
2020-08-07 09:30:00,101.0,101.0,100.16,100.31,151875.0,94.7742,94.7742,93.9859,94.1267,151875.0
2020-08-07 09:35:00,100.33,100.6,100.27,100.43,103429.0,94.1455,94.3988,94.0892,94.2393,103429.0
2020-08-07 09:40:00,100.4,100.62,100.4,100.5,56590.0,94.2111,94.4176,94.2111,94.305,56590.0
2020-08-07 09:45:00,100.53,100.69,100.46,100.68,38125.0,94.3331,94.4833,94.2674,94.4739,38125.0
2020-08-07 09:50:00,100.66,100.68,100.29,100.29,39743.0,94.4551,94.4739,94.1079,94.1079,39743.0
2020-08-07 09:55:00,100.28,100.31,100.1,100.11,35533.0,94.0985,94.1267,93.9296,93.939,35533.0
2020-08-07 10:00:00,100.12,100.32,100.09,100.11,32826.0,93.9484,94.1361,93.9203,93.939,32826.0
2020-08-07 10:05:00,100.13,100.3,100.08,100.21,68856.0,93.9578,94.1173,93.9109,94.0329,68856.0
2020-08-07 10:10:00,100.22,100.29,100.15,100.22,28771.0,94.0422,94.1079,93.9766,94.0422,28771.0
2020-08-07 10:15:00,100.19,100.28,100.12,100.13,54248.0,94.0141,94.0985,93.9484,93.9578,54248.0
2020-08-07 10:20:00,100.14,100.24,100.09,100.21,33982.0,93.9672,94.061,93.9203,94.0329,33982.0
2020-08-07 10:25:00,100.21,100.44,100.19,100.34,26089.0,94.0329,94.2487,94.0141,94.1548,26089.0
2020-08-07 10:30:00,100.33,100.52,100.2,100.24,154723.0,94.1455,94.3237,94.0235,94.061,154723.0
2020-08-07 10:35:00,100.23,100.38,100.2,100.32,31482.0,94.0516,94.1924,94.0235,94.1361,31482.0
2020-08-07 10:40:00,100.32,100.39,100.26,100.31,141209.0,94.1361,94.2018,94.0798,94.1267,141209.0
2020-08-07 10:45:00,100.29,100.29,100.12,100.19,35319.0,94.1079,94.1079,93.9484,94.0141,35319.0
2020-08-07 10:50:00,100.18,100.33,100.12,100.23,68731.0,94.0047,94.1455,93.9484,94.0516,68731.0
2020-08-07 10:55:00,100.24,100.27,100.15,100.22,40648.0,94.061,94.0892,93.9766,94.0422,40648.0
2020-08-07 11:00:00,100.19,100.3,100.19,100.25,23573.0,94.0141,94.1173,94.0141,94.0704,23573.0
2020-08-07 11:05:00,100.23,100.44,100.18,100.33,24869.0,94.0516,94.2487,94.0047,94.1455,24869.0
2020-08-07 11:10:00,100.35,100.41,100.2,100.25,15922.0,94.1642,94.2205,94.0235,94.0704,15922.0
2020-08-07 11:15:00,100.24,100.25,100.13,100.17,48369.0,94.061,94.0704,93.9578,93.9953,48369.0
2020-08-07 11:20:00,100.17,100.17,100.09,100.12,35486.0,93.9953,93.9953,93.9203,93.9484,35486.0
2020-08-07 11:25:00,100.11,100.11,99.89,100.05,145073.0,93.939,93.939,93.7326,93.8827,145073.0
2020-08-07 11:30:00,100.06,100.15,100.05,100.07,72270.0,93.8921,93.9766,93.8827,93.9015,72270.0
2020-08-07 11:35:00,100.07,100.21,100.05,100.13,49483.0,93.9015,94.0329,93.8827,93.9578,49483.0
2020-08-07 11:40:00,100.13,100.18,100.09,100.13,25314.0,93.9578,94.0047,93.9203,93.9578,25314.0
2020-08-07 11:45:00,100.15,100.22,100.15,100.15,10186.0,93.9766,94.0422,93.9766,93.9766,10186.0
2020-08-07 11:50:00,100.15,100.17,100.04,100.11,45711.0,93.9766,93.9953,93.8733,93.939,45711.0
2020-08-07 11:55:00,100.12,100.21,100.1,100.13,22007.0,93.9484,94.0329,93.9296,93.9578,22007.0
2020-08-07 12:00:00,100.15,100.23,100.09,100.2,16537.0,93.9766,94.0516,93.9203,94.0235,16537.0
2020-08-07 12:05:00,100.21,100.3,100.15,100.18,15643.0,94.0329,94.1173,93.9766,94.0047,15643.0
2020-08-07 12:10:00,100.2,100.26,100.15,100.15,23363.0,94.0235,94.0798,93.9766,93.9766,23363.0
2020-08-07 12:15:00,100.14,100.35,100.07,100.12,72776.0,93.9672,94.1642,93.9015,93.9484,72776.0
2020-08-07 12:20:00,100.12,100.23,100.08,100.23,77742.0,93.9484,94.0516,93.9109,94.0516,77742.0
2020-08-07 12:25:00,100.21,100.3,100.2,100.22,21898.0,94.0329,94.1173,94.0235,94.0422,21898.0
2020-08-07 12:30:00,100.2,100.29,100.2,100.28,15940.0,94.0235,94.1079,94.0235,94.0985,15940.0
2020-08-07 12:35:00,100.28,100.36,100.28,100.33,24125.0,94.0985,94.1736,94.0985,94.1455,24125.0
2020-08-07 12:40:00,100.34,100.37,100.3,100.37,12952.0,94.1548,94.183,94.1173,94.183,12952.0
2020-08-07 12:45:00,100.37,100.44,100.31,100.34,34763.0,94.183,94.2487,94.1267,94.1548,34763.0
2020-08-07 12:50:00,100.33,100.44,100.25,100.27,40831.0,94.1455,94.2487,94.0704,94.0892,40831.0
2020-08-07 12:55:00,100.26,100.32,100.26,100.28,26916.0,94.0798,94.1361,94.0798,94.0985,26916.0
2020-08-07 13:00:00,100.26,100.31,100.21,100.25,128293.0,94.0798,94.1267,94.0329,94.0704,128293.0
2020-08-07 13:05:00,100.25,100.26,99.97,100.02,100127.0,94.0704,94.0798,93.8077,93.8546,100127.0
2020-08-07 13:10:00,100.02,100.08,99.91,100.05,69327.0,93.8546,93.9109,93.7513,93.8827,69327.0
2020-08-07 13:15:00,100.03,100.11,100.01,100.1,22029.0,93.864,93.939,93.8452,93.9296,22029.0
2020-08-07 13:20:00,100.1,100.19,100.03,100.03,71428.0,93.9296,94.0141,93.864,93.864,71428.0
2020-08-07 13:25:00,100.04,100.24,100.02,100.19,34302.0,93.8733,94.061,93.8546,94.0141,34302.0
2020-08-07 13:30:00,100.18,100.27,100.16,100.22,22514.0,94.0047,94.0892,93.9859,94.0422,22514.0
2020-08-07 13:35:00,100.21,100.32,100.19,100.3,16680.0,94.0329,94.1361,94.0141,94.1173,16680.0
2020-08-07 13:40:00,100.29,100.32,100.23,100.24,25385.0,94.1079,94.1361,94.0516,94.061,25385.0
2020-08-07 13:45:00,100.25,100.3,100.15,100.17,31322.0,94.0704,94.1173,93.9766,93.9953,31322.0
2020-08-07 13:50:00,100.18,100.23,100.13,100.16,45198.0,94.0047,94.0516,93.9578,93.9859,45198.0
2020-08-07 13:55:00,100.17,100.29,100.17,100.24,22871.0,93.9953,94.1079,93.9953,94.061,22871.0
2020-08-07 14:00:00,100.24,100.52,100.22,100.48,40586.0,94.061,94.3237,94.0422,94.2862,40586.0
2020-08-07 14:05:00,100.47,100.51,100.29,100.43,85498.0,94.2768,94.3144,94.1079,94.2393,85498.0
2020-08-07 14:10:00,100.45,100.58,100.44,100.58,34338.0,94.2581,94.38,94.2487,94.38,34338.0
2020-08-07 14:15:00,100.58,100.62,100.49,100.53,36148.0,94.38,94.4176,94.2956,94.3331,36148.0
2020-08-07 14:20:00,100.54,100.65,100.48,100.53,30486.0,94.3425,94.4457,94.2862,94.3331,30486.0
2020-08-07 14:25:00,100.53,100.65,100.47,100.63,15184.0,94.3331,94.4457,94.2768,94.427,15184.0
2020-08-07 14:30:00,100.61,100.77,100.56,100.77,27522.0,94.4082,94.5583,94.3613,94.5583,27522.0
2020-08-07 14:35:00,100.75,100.85,100.69,100.71,26065.0,94.5396,94.6334,94.4833,94.502,26065.0
2020-08-07 14:40:00,100.72,100.72,100.59,100.68,12602.0,94.5114,94.5114,94.3894,94.4739,12602.0
2020-08-07 14:45:00,100.69,100.74,100.58,100.67,19298.0,94.4833,94.5302,94.38,94.4645,19298.0
2020-08-07 14:50:00,100.67,100.92,100.62,100.9,79893.0,94.4645,94.6991,94.4176,94.6803,79893.0
2020-08-07 14:55:00,100.9,101.06,100.87,101.0,64704.0,94.6803,94.8305,94.6522,94.7742,64704.0
2020-08-07 15:00:00,100.98,101.08,100.98,101.04,35778.0,94.7554,94.8492,94.7554,94.8117,35778.0
2020-08-07 15:05:00,101.03,101.26,101.0,101.23,50098.0,94.8023,95.0181,94.7742,94.99,50098.0
2020-08-07 15:10:00,101.23,101.23,100.92,101.0,52731.0,94.99,94.99,94.6991,94.7742,52731.0
2020-08-07 15:15:00,101.04,101.14,101.02,101.1,17225.0,94.8117,94.9055,94.7929,94.868,17225.0
2020-08-07 15:20:00,101.11,101.17,101.05,101.09,14122.0,94.8774,94.9337,94.8211,94.8586,14122.0
2020-08-07 15:25:00,101.1,101.15,100.99,101.0,23375.0,94.868,94.9149,94.7648,94.7742,23375.0
2020-08-07 15:30:00,101.0,101.16,100.95,101.09,33877.0,94.7742,94.9243,94.7272,94.8586,33877.0
2020-08-07 15:35:00,101.07,101.27,101.03,101.26,61279.0,94.8398,95.0275,94.8023,95.0181,61279.0
2020-08-07 15:40:00,101.25,101.45,101.24,101.44,80333.0,95.0087,95.1964,94.9994,95.187,80333.0
2020-08-07 15:45:00,101.45,101.69,101.41,101.68,83827.0,95.1964,95.4216,95.1589,95.4122,83827.0
2020-08-07 15:50:00,101.69,101.89,101.62,101.86,467410.0,95.4216,95.6093,95.3559,95.5811,467410.0
2020-08-07 15:55:00,101.86,101.91,101.7,101.86,360152.0,95.5811,95.6281,95.431,95.5811,360152.0
2020-08-10 09:30:00,102.47,104.67,102.37,104.64,588763.0,96.1535,98.2179,96.0597,98.1898,588763.0
2020-08-10 09:35:00,104.62,105.71,104.5,105.69,668220.0,98.171,99.1938,98.0584,99.1751,668220.0
2020-08-10 09:40:00,105.67,105.84,105.35,105.73,369756.0,99.1563,99.3158,98.856,99.2126,369756.0
2020-08-10 09:45:00,105.71,106.27,105.45,106.19,396643.0,99.1938,99.7193,98.9499,99.6442,396643.0
2020-08-10 09:50:00,106.14,106.25,105.85,105.97,448894.0,99.5973,99.7005,99.3252,99.4378,448894.0
2020-08-10 09:55:00,105.98,106.09,105.16,105.16,264191.0,99.4472,99.5504,98.6777,98.6777,264191.0
2020-08-10 10:00:00,105.18,105.57,104.91,105.32,183008.0,98.6965,99.0625,98.4431,98.8279,183008.0
2020-08-10 10:05:00,105.33,105.5,104.92,105.08,225270.0,98.8372,98.9968,98.4525,98.6027,225270.0
2020-08-10 10:10:00,105.09,105.14,104.75,104.9,187136.0,98.612,98.659,98.293,98.4338,187136.0
2020-08-10 10:15:00,104.88,105.13,104.79,105.1,145356.0,98.415,98.6496,98.3305,98.6214,145356.0
2020-08-10 10:20:00,105.1,105.35,104.96,105.29,102307.0,98.6214,98.856,98.4901,98.7997,102307.0
2020-08-10 10:25:00,105.3,105.36,104.95,105.11,79160.0,98.8091,98.8654,98.4807,98.6308,79160.0
2020-08-10 10:30:00,105.09,105.27,104.96,105.25,59569.0,98.612,98.7809,98.4901,98.7622,59569.0
2020-08-10 10:35:00,105.26,105.37,105.12,105.23,43511.0,98.7716,98.8748,98.6402,98.7434,43511.0
2020-08-10 10:40:00,105.24,105.25,105.01,105.07,40777.0,98.7528,98.7622,98.537,98.5933,40777.0
2020-08-10 10:45:00,105.07,105.17,104.96,105.03,68955.0,98.5933,98.6871,98.4901,98.5557,68955.0
2020-08-10 10:50:00,105.0,105.13,104.97,105.13,99041.0,98.5276,98.6496,98.4994,98.6496,99041.0
2020-08-10 10:55:00,105.14,105.14,104.86,104.98,123949.0,98.659,98.659,98.3962,98.5088,123949.0
2020-08-10 11:00:00,104.97,105.12,104.97,105.07,52300.0,98.4994,98.6402,98.4994,98.5933,52300.0
2020-08-10 11:05:00,105.06,105.49,105.04,105.46,57324.0,98.5839,98.9874,98.5651,98.9592,57324.0
2020-08-10 11:10:00,105.47,105.92,105.46,105.85,135291.0,98.9686,99.3909,98.9592,99.3252,135291.0
2020-08-10 11:15:00,105.86,105.92,105.71,105.74,61132.0,99.3346,99.3909,99.1938,99.222,61132.0
2020-08-10 11:20:00,105.75,105.86,105.53,105.63,83990.0,99.2314,99.3346,99.0249,99.1188,83990.0
2020-08-10 11:25:00,105.61,105.74,105.56,105.56,40114.0,99.1,99.222,99.0531,99.0531,40114.0
2020-08-10 11:30:00,105.51,105.95,105.26,105.92,83500.0,99.0062,99.419,98.7716,99.3909,83500.0
2020-08-10 11:35:00,105.94,106.3,105.88,106.14,260117.0,99.4096,99.7475,99.3533,99.5973,260117.0
2020-08-10 11:40:00,106.13,106.19,105.92,106.14,116129.0,99.5879,99.6442,99.3909,99.5973,116129.0
2020-08-10 11:45:00,106.14,106.21,106.02,106.05,51578.0,99.5973,99.663,99.4847,99.5129,51578.0
2020-08-10 11:50:00,106.07,106.23,106.04,106.16,47345.0,99.5316,99.6818,99.5035,99.6161,47345.0
2020-08-10 11:55:00,106.16,106.16,105.86,105.91,95249.0,99.6161,99.6161,99.3346,99.3815,95249.0
2020-08-10 12:00:00,105.91,106.21,105.91,106.05,44765.0,99.3815,99.663,99.3815,99.5129,44765.0
2020-08-10 12:05:00,106.05,106.17,106.0,106.16,52138.0,99.5129,99.6255,99.4659,99.6161,52138.0
2020-08-10 12:10:00,106.15,106.21,106.05,106.1,35333.0,99.6067,99.663,99.5129,99.5598,35333.0
2020-08-10 12:15:00,106.1,106.34,106.1,106.33,39737.0,99.5598,99.785,99.5598,99.7756,39737.0
2020-08-10 12:20:00,106.34,106.48,106.33,106.42,78111.0,99.785,99.9164,99.7756,99.8601,78111.0
2020-08-10 12:25:00,106.42,106.62,106.42,106.45,103264.0,99.8601,100.0477,99.8601,99.8882,103264.0
2020-08-10 12:30:00,106.46,106.62,106.32,106.62,46848.0,99.8976,100.0477,99.7662,100.0477,46848.0
2020-08-10 12:35:00,106.63,106.83,106.58,106.71,83568.0,100.0571,100.2448,100.0102,100.1322,83568.0
2020-08-10 12:40:00,106.7,106.78,106.53,106.65,34541.0,100.1228,100.1979,99.9633,100.0759,34541.0
2020-08-10 12:45:00,106.65,106.74,106.42,106.44,47847.0,100.0759,100.1603,99.8601,99.8788,47847.0
2020-08-10 12:50:00,106.46,106.55,106.31,106.47,156947.0,99.8976,99.982,99.7568,99.907,156947.0
2020-08-10 12:55:00,106.48,106.48,106.17,106.23,85206.0,99.9164,99.9164,99.6255,99.6818,85206.0
2020-08-10 13:00:00,106.26,106.37,106.16,106.36,83062.0,99.7099,99.8131,99.6161,99.8038,83062.0
2020-08-10 13:05:00,106.35,106.48,106.3,106.33,34732.0,99.7944,99.9164,99.7475,99.7756,34732.0
2020-08-10 13:10:00,106.34,106.41,106.16,106.19,46676.0,99.785,99.8507,99.6161,99.6442,46676.0
2020-08-10 13:15:00,106.18,106.32,106.07,106.24,56685.0,99.6349,99.7662,99.5316,99.6912,56685.0
2020-08-10 13:20:00,106.22,106.43,106.22,106.39,35427.0,99.6724,99.8694,99.6724,99.8319,35427.0
2020-08-10 13:25:00,106.4,106.43,106.17,106.3,48730.0,99.8413,99.8694,99.6255,99.7475,48730.0
2020-08-10 13:30:00,106.31,106.37,106.25,106.34,21299.0,99.7568,99.8131,99.7005,99.785,21299.0
2020-08-10 13:35:00,106.34,106.69,106.29,106.68,93092.0,99.785,100.1134,99.7381,100.104,93092.0
2020-08-10 13:40:00,106.67,106.75,106.58,106.6,58673.0,100.0946,100.1697,100.0102,100.029,58673.0
2020-08-10 13:45:00,106.6,106.63,106.54,106.56,37789.0,100.029,100.0571,99.9727,99.9914,37789.0
2020-08-10 13:50:00,106.56,106.75,106.53,106.73,38290.0,99.9914,100.1697,99.9633,100.151,38290.0
2020-08-10 13:55:00,106.72,106.74,106.41,106.54,70290.0,100.1416,100.1603,99.8507,99.9727,70290.0
2020-08-10 14:00:00,106.54,106.7,106.51,106.65,53460.0,99.9727,100.1228,99.9445,100.0759,53460.0
2020-08-10 14:05:00,106.64,106.66,106.48,106.48,33600.0,100.0665,100.0853,99.9164,99.9164,33600.0
2020-08-10 14:10:00,106.48,106.5,106.36,106.41,57282.0,99.9164,99.9351,99.8038,99.8507,57282.0
2020-08-10 14:15:00,106.39,106.49,106.37,106.46,32788.0,99.8319,99.9257,99.8131,99.8976,32788.0
2020-08-10 14:20:00,106.45,106.45,106.31,106.44,29518.0,99.8882,99.8882,99.7568,99.8788,29518.0
2020-08-10 14:25:00,106.43,106.5,106.36,106.46,35225.0,99.8694,99.9351,99.8038,99.8976,35225.0
2020-08-10 14:30:00,106.46,106.48,106.33,106.42,29849.0,99.8976,99.9164,99.7756,99.8601,29849.0
2020-08-10 14:35:00,106.42,106.46,106.2,106.31,62097.0,99.8601,99.8976,99.6536,99.7568,62097.0
2020-08-10 14:40:00,106.32,106.33,106.09,106.1,93198.0,99.7662,99.7756,99.5504,99.5598,93198.0
2020-08-10 14:45:00,106.11,106.14,105.9,106.03,103685.0,99.5692,99.5973,99.3721,99.4941,103685.0
2020-08-10 14:50:00,106.03,106.03,105.94,106.01,66171.0,99.4941,99.4941,99.4096,99.4753,66171.0
2020-08-10 14:55:00,106.03,106.06,105.98,106.0,46507.0,99.4941,99.5223,99.4472,99.4659,46507.0
2020-08-10 15:00:00,106.0,106.01,105.81,105.89,71538.0,99.4659,99.4753,99.2877,99.3627,71538.0
2020-08-10 15:05:00,105.88,105.9,105.64,105.8,69823.0,99.3533,99.3721,99.1281,99.2783,69823.0
2020-08-10 15:10:00,105.79,105.8,105.67,105.79,39017.0,99.2689,99.2783,99.1563,99.2689,39017.0
2020-08-10 15:15:00,105.79,105.81,105.66,105.67,63013.0,99.2689,99.2877,99.1469,99.1563,63013.0
2020-08-10 15:20:00,105.67,105.84,105.65,105.8,75791.0,99.1563,99.3158,99.1375,99.2783,75791.0
2020-08-10 15:25:00,105.8,105.86,105.68,105.7,50997.0,99.2783,99.3346,99.1657,99.1844,50997.0
2020-08-10 15:30:00,105.68,105.73,105.21,105.23,147082.0,99.1657,99.2126,98.7246,98.7434,147082.0
2020-08-10 15:35:00,105.23,105.48,105.15,105.42,109115.0,98.7434,98.978,98.6683,98.9217,109115.0
2020-08-10 15:40:00,105.44,105.52,105.36,105.43,108700.0,98.9405,99.0155,98.8654,98.9311,108700.0
2020-08-10 15:45:00,105.43,105.56,105.35,105.48,105710.0,98.9311,99.0531,98.856,98.978,105710.0
2020-08-10 15:50:00,105.47,105.59,105.44,105.5,217333.0,98.9686,99.0812,98.9405,98.9968,217333.0
2020-08-10 15:55:00,105.5,105.58,105.39,105.43,337515.0,98.9968,99.0718,98.8936,98.9311,337515.0
2020-08-11 09:30:00,106.84,107.1,106.46,106.81,326405.0,100.2542,100.4981,99.8976,100.226,326405.0
2020-08-11 09:35:00,106.82,107.3,106.8,107.27,101616.0,100.2354,100.6858,100.2166,100.6577,101616.0
2020-08-11 09:40:00,107.26,107.33,106.85,106.92,68245.0,100.6483,100.714,100.2636,100.3292,68245.0
2020-08-11 09:45:00,106.92,106.92,106.32,106.73,90026.0,100.3292,100.3292,99.7662,100.151,90026.0
2020-08-11 09:50:00,106.73,106.83,106.3,106.67,57760.0,100.151,100.2448,99.7475,100.0946,57760.0
2020-08-11 09:55:00,106.69,106.73,106.01,106.01,62871.0,100.1134,100.151,99.4753,99.4753,62871.0
2020-08-11 10:00:00,106.02,106.07,105.51,105.62,87150.0,99.4847,99.5316,99.0062,99.1094,87150.0
2020-08-11 10:05:00,105.6,105.64,105.07,105.15,98297.0,99.0906,99.1281,98.5933,98.6683,98297.0
2020-08-11 10:10:00,105.16,105.37,105.07,105.07,82825.0,98.6777,98.8748,98.5933,98.5933,82825.0
2020-08-11 10:15:00,105.08,105.61,105.0,105.54,60847.0,98.6027,99.1,98.5276,99.0343,60847.0
2020-08-11 10:20:00,105.53,105.53,105.14,105.23,40203.0,99.0249,99.0249,98.659,98.7434,40203.0
2020-08-11 10:25:00,105.24,105.54,105.19,105.53,31922.0,98.7528,99.0343,98.7059,99.0249,31922.0
2020-08-11 10:30:00,105.53,105.61,105.36,105.58,33717.0,99.0249,99.1,98.8654,99.0718,33717.0
2020-08-11 10:35:00,105.6,105.72,105.45,105.66,52935.0,99.0906,99.2032,98.9499,99.1469,52935.0
2020-08-11 10:40:00,105.63,105.66,105.52,105.52,18681.0,99.1188,99.1469,99.0155,99.0155,18681.0
2020-08-11 10:45:00,105.55,105.56,105.31,105.31,28935.0,99.0437,99.0531,98.8185,98.8185,28935.0
2020-08-11 10:50:00,105.35,105.49,105.35,105.47,18427.0,98.856,98.9874,98.856,98.9686,18427.0
2020-08-11 10:55:00,105.47,105.58,105.21,105.24,52534.0,98.9686,99.0718,98.7246,98.7528,52534.0
2020-08-11 11:00:00,105.23,105.51,105.19,105.4,32527.0,98.7434,99.0062,98.7059,98.9029,32527.0
2020-08-11 11:05:00,105.4,105.46,105.26,105.29,25179.0,98.9029,98.9592,98.7716,98.7997,25179.0
2020-08-11 11:10:00,105.31,105.34,105.09,105.11,53935.0,98.8185,98.8466,98.612,98.6308,53935.0
2020-08-11 11:15:00,105.11,105.32,105.1,105.18,21023.0,98.6308,98.8279,98.6214,98.6965,21023.0
2020-08-11 11:20:00,105.18,105.26,105.1,105.19,22496.0,98.6965,98.7716,98.6214,98.7059,22496.0
2020-08-11 11:25:00,105.2,105.32,105.12,105.2,27852.0,98.7153,98.8279,98.6402,98.7153,27852.0
2020-08-11 11:30:00,105.2,105.36,105.14,105.36,24870.0,98.7153,98.8654,98.659,98.8654,24870.0
2020-08-11 11:35:00,105.35,105.61,105.32,105.47,33293.0,98.856,99.1,98.8279,98.9686,33293.0
2020-08-11 11:40:00,105.46,105.58,105.4,105.53,28165.0,98.9592,99.0718,98.9029,99.0249,28165.0
2020-08-11 11:45:00,105.53,105.53,105.42,105.43,18732.0,99.0249,99.0249,98.9217,98.9311,18732.0
2020-08-11 11:50:00,105.42,105.54,105.42,105.51,23860.0,98.9217,99.0343,98.9217,99.0062,23860.0
2020-08-11 11:55:00,105.5,105.66,105.5,105.66,33004.0,98.9968,99.1469,98.9968,99.1469,33004.0
2020-08-11 12:00:00,105.67,105.91,105.67,105.68,32699.0,99.1563,99.3815,99.1563,99.1657,32699.0
2020-08-11 12:05:00,105.63,105.9,105.63,105.9,14998.0,99.1188,99.3721,99.1188,99.3721,14998.0
2020-08-11 12:10:00,105.93,106.1,105.92,105.98,51260.0,99.4003,99.5598,99.3909,99.4472,51260.0
2020-08-11 12:15:00,105.99,106.02,105.93,105.94,28409.0,99.4566,99.4847,99.4003,99.4096,28409.0
2020-08-11 12:20:00,105.93,105.96,105.84,105.86,49194.0,99.4003,99.4284,99.3158,99.3346,49194.0
2020-08-11 12:25:00,105.86,105.92,105.83,105.91,27342.0,99.3346,99.3909,99.3064,99.3815,27342.0
2020-08-11 12:30:00,105.91,105.91,105.86,105.91,25269.0,99.3815,99.3815,99.3346,99.3815,25269.0
2020-08-11 12:35:00,105.93,105.95,105.79,105.91,22486.0,99.4003,99.419,99.2689,99.3815,22486.0
2020-08-11 12:40:00,105.9,105.92,105.76,105.77,19551.0,99.3721,99.3909,99.2407,99.2501,19551.0
2020-08-11 12:45:00,105.78,105.79,105.66,105.67,18223.0,99.2595,99.2689,99.1469,99.1563,18223.0
2020-08-11 12:50:00,105.67,105.73,105.62,105.67,28306.0,99.1563,99.2126,99.1094,99.1563,28306.0
2020-08-11 12:55:00,105.67,105.74,105.56,105.7,24668.0,99.1563,99.222,99.0531,99.1844,24668.0
2020-08-11 13:00:00,105.7,105.79,105.67,105.75,22469.0,99.1844,99.2689,99.1563,99.2314,22469.0
2020-08-11 13:05:00,105.73,105.87,105.73,105.8,18967.0,99.2126,99.344,99.2126,99.2783,18967.0
2020-08-11 13:10:00,105.81,105.94,105.79,105.88,14482.0,99.2877,99.4096,99.2689,99.3533,14482.0
2020-08-11 13:15:00,105.88,105.94,105.8,105.94,23008.0,99.3533,99.4096,99.2783,99.4096,23008.0
2020-08-11 13:20:00,105.93,106.23,105.86,106.23,37747.0,99.4003,99.6818,99.3346,99.6818,37747.0
2020-08-11 13:25:00,106.21,106.24,106.05,106.08,32645.0,99.663,99.6912,99.5129,99.541,32645.0
2020-08-11 13:30:00,106.08,106.09,105.99,106.05,19235.0,99.541,99.5504,99.4566,99.5129,19235.0
2020-08-11 13:35:00,106.05,106.1,106.03,106.05,15802.0,99.5129,99.5598,99.4941,99.5129,15802.0
2020-08-11 13:40:00,106.04,106.14,106.02,106.14,16989.0,99.5035,99.5973,99.4847,99.5973,16989.0
2020-08-11 13:45:00,106.16,106.18,106.01,106.05,22155.0,99.6161,99.6349,99.4753,99.5129,22155.0
2020-08-11 13:50:00,106.03,106.15,105.99,106.13,18578.0,99.4941,99.6067,99.4566,99.5879,18578.0
2020-08-11 13:55:00,106.12,106.24,106.1,106.17,27134.0,99.5786,99.6912,99.5598,99.6255,27134.0
2020-08-11 14:00:00,106.18,106.38,106.17,106.33,29520.0,99.6349,99.8225,99.6255,99.7756,29520.0
2020-08-11 14:05:00,106.33,106.35,106.27,106.34,28748.0,99.7756,99.7944,99.7193,99.785,28748.0
2020-08-11 14:10:00,106.34,106.37,106.2,106.21,15558.0,99.785,99.8131,99.6536,99.663,15558.0
2020-08-11 14:15:00,106.21,106.28,106.14,106.25,34084.0,99.663,99.7287,99.5973,99.7005,34084.0
2020-08-11 14:20:00,106.26,106.32,106.21,106.24,35046.0,99.7099,99.7662,99.663,99.6912,35046.0
2020-08-11 14:25:00,106.24,106.27,106.04,106.07,27740.0,99.6912,99.7193,99.5035,99.5316,27740.0
2020-08-11 14:30:00,106.08,106.23,106.06,106.19,26970.0,99.541,99.6818,99.5223,99.6442,26970.0
2020-08-11 14:35:00,106.19,106.19,105.99,106.06,37172.0,99.6442,99.6442,99.4566,99.5223,37172.0
2020-08-11 14:40:00,106.07,106.21,106.02,106.02,28039.0,99.5316,99.663,99.4847,99.4847,28039.0
2020-08-11 14:45:00,106.02,106.07,105.92,105.92,36722.0,99.4847,99.5316,99.3909,99.3909,36722.0
2020-08-11 14:50:00,105.92,106.11,105.89,106.04,31099.0,99.3909,99.5692,99.3627,99.5035,31099.0
2020-08-11 14:55:00,106.04,106.13,106.0,106.06,14154.0,99.5035,99.5879,99.4659,99.5223,14154.0
2020-08-11 15:00:00,106.05,106.08,105.91,105.96,37680.0,99.5129,99.541,99.3815,99.4284,37680.0
2020-08-11 15:05:00,105.97,106.06,105.9,105.92,42540.0,99.4378,99.5223,99.3721,99.3909,42540.0
2020-08-11 15:10:00,105.91,106.15,105.86,105.87,41231.0,99.3815,99.6067,99.3346,99.344,41231.0
2020-08-11 15:15:00,105.86,105.89,105.06,105.2,80803.0,99.3346,99.3627,98.5839,98.7153,80803.0
2020-08-11 15:20:00,105.24,105.43,105.16,105.25,40308.0,98.7528,98.9311,98.6777,98.7622,40308.0
2020-08-11 15:25:00,105.25,105.64,105.25,105.62,49491.0,98.7622,99.1281,98.7622,99.1094,49491.0
2020-08-11 15:30:00,105.62,105.63,105.22,105.24,48793.0,99.1094,99.1188,98.734,98.7528,48793.0
2020-08-11 15:35:00,105.24,105.53,105.24,105.38,66599.0,98.7528,99.0249,98.7528,98.8842,66599.0
2020-08-11 15:40:00,105.41,105.49,105.2,105.35,61787.0,98.9123,98.9874,98.7153,98.856,61787.0
2020-08-11 15:45:00,105.35,105.37,104.9,105.09,220889.0,98.856,98.8748,98.4338,98.612,220889.0
2020-08-11 15:50:00,105.09,105.14,104.86,105.05,123446.0,98.612,98.659,98.3962,98.5745,123446.0
2020-08-11 15:55:00,105.05,105.22,104.96,105.14,221146.0,98.5745,98.734,98.4901,98.659,221146.0
2020-08-12 09:30:00,105.72,105.89,105.44,105.46,147555.0,99.2032,99.3627,98.9405,98.9592,147555.0
2020-08-12 09:35:00,105.5,105.78,105.46,105.48,60608.0,98.9968,99.2595,98.9592,98.978,60608.0
2020-08-12 09:40:00,105.49,105.49,105.22,105.31,25351.0,98.9874,98.9874,98.734,98.8185,25351.0
2020-08-12 09:45:00,105.33,105.34,104.92,105.17,71968.0,98.8372,98.8466,98.4525,98.6871,71968.0
2020-08-12 09:50:00,105.18,105.18,104.94,104.97,48932.0,98.6965,98.6965,98.4713,98.4994,48932.0
2020-08-12 09:55:00,104.98,104.99,104.6,104.63,49476.0,98.5088,98.5182,98.1522,98.1804,49476.0
2020-08-12 10:00:00,104.64,104.67,104.3,104.36,59483.0,98.1898,98.2179,97.8707,97.927,59483.0
2020-08-12 10:05:00,104.34,104.52,104.31,104.41,52272.0,97.9083,98.0772,97.8801,97.974,52272.0
2020-08-12 10:10:00,104.41,104.59,104.4,104.58,27470.0,97.974,98.1429,97.9646,98.1335,27470.0
2020-08-12 10:15:00,104.58,104.78,104.56,104.56,39600.0,98.1335,98.3212,98.1147,98.1147,39600.0
2020-08-12 10:20:00,104.58,104.61,104.28,104.29,47479.0,98.1335,98.1616,97.852,97.8614,47479.0
2020-08-12 10:25:00,104.3,104.38,104.18,104.21,38383.0,97.8707,97.9458,97.7581,97.7863,38383.0
2020-08-12 10:30:00,104.22,104.24,103.85,103.93,97664.0,97.7957,97.8144,97.4485,97.5235,97664.0
2020-08-12 10:35:00,103.94,104.11,103.87,104.0,56732.0,97.5329,97.6925,97.4672,97.5892,56732.0
2020-08-12 10:40:00,103.99,104.05,103.71,103.78,51715.0,97.5798,97.6362,97.3171,97.3828,51715.0
2020-08-12 10:45:00,103.78,103.96,103.77,103.83,51231.0,97.3828,97.5517,97.3734,97.4297,51231.0
2020-08-12 10:50:00,103.83,104.04,103.79,103.96,65329.0,97.4297,97.6268,97.3922,97.5517,65329.0
2020-08-12 10:55:00,103.96,104.04,103.87,104.0,47989.0,97.5517,97.6268,97.4672,97.5892,47989.0
2020-08-12 11:00:00,103.99,104.02,103.88,103.93,38476.0,97.5798,97.608,97.4766,97.5235,38476.0
2020-08-12 11:05:00,103.92,104.0,103.84,103.84,32226.0,97.5142,97.5892,97.4391,97.4391,32226.0
2020-08-12 11:10:00,103.84,103.85,103.55,103.56,43065.0,97.4391,97.4485,97.167,97.1764,43065.0
2020-08-12 11:15:00,103.56,103.57,103.38,103.5,54318.0,97.1764,97.1857,97.0075,97.1201,54318.0
2020-08-12 11:20:00,103.49,103.73,103.45,103.69,50728.0,97.1107,97.3359,97.0731,97.2983,50728.0
2020-08-12 11:25:00,103.71,103.76,103.62,103.75,19081.0,97.3171,97.364,97.2327,97.3546,19081.0
2020-08-12 11:30:00,103.75,103.94,103.74,103.92,31085.0,97.3546,97.5329,97.3453,97.5142,31085.0
2020-08-12 11:35:00,103.93,103.93,103.8,103.84,33569.0,97.5235,97.5235,97.4016,97.4391,33569.0
2020-08-12 11:40:00,103.84,103.96,103.77,103.91,16508.0,97.4391,97.5517,97.3734,97.5048,16508.0
2020-08-12 11:45:00,103.91,103.99,103.84,103.86,20694.0,97.5048,97.5798,97.4391,97.4579,20694.0
2020-08-12 11:50:00,103.85,103.95,103.84,103.95,238906.0,97.4485,97.5423,97.4391,97.5423,238906.0
2020-08-12 11:55:00,103.95,104.1,103.94,104.05,25749.0,97.5423,97.6831,97.5329,97.6362,25749.0
2020-08-12 12:00:00,104.05,104.2,104.05,104.2,41279.0,97.6362,97.7769,97.6362,97.7769,41279.0
2020-08-12 12:05:00,104.21,104.25,104.07,104.09,39324.0,97.7863,97.8238,97.6549,97.6737,39324.0
2020-08-12 12:10:00,104.08,104.11,104.05,104.08,21141.0,97.6643,97.6925,97.6362,97.6643,21141.0
2020-08-12 12:15:00,104.09,104.23,104.09,104.23,28876.0,97.6737,97.8051,97.6737,97.8051,28876.0
2020-08-12 12:20:00,104.22,104.24,104.14,104.23,21307.0,97.7957,97.8144,97.7206,97.8051,21307.0
2020-08-12 12:25:00,104.24,104.3,104.22,104.26,15310.0,97.8144,97.8707,97.7957,97.8332,15310.0
2020-08-12 12:30:00,104.28,104.34,104.26,104.33,24809.0,97.852,97.9083,97.8332,97.8989,24809.0
2020-08-12 12:35:00,104.31,104.37,104.29,104.35,13443.0,97.8801,97.9364,97.8614,97.9177,13443.0
2020-08-12 12:40:00,104.35,104.36,104.3,104.31,16578.0,97.9177,97.927,97.8707,97.8801,16578.0
2020-08-12 12:45:00,104.32,104.42,104.3,104.33,29429.0,97.8895,97.9833,97.8707,97.8989,29429.0
2020-08-12 12:50:00,104.34,104.4,104.31,104.33,22666.0,97.9083,97.9646,97.8801,97.8989,22666.0
2020-08-12 12:55:00,104.35,104.37,104.19,104.23,23592.0,97.9177,97.9364,97.7675,97.8051,23592.0
2020-08-12 13:00:00,104.25,104.27,104.11,104.14,52936.0,97.8238,97.8426,97.6925,97.7206,52936.0
2020-08-12 13:05:00,104.15,104.17,103.98,104.0,38199.0,97.73,97.7488,97.5705,97.5892,38199.0
2020-08-12 13:10:00,103.99,104.06,103.91,104.04,25207.0,97.5798,97.6455,97.5048,97.6268,25207.0
2020-08-12 13:15:00,104.04,104.07,103.94,103.96,21276.0,97.6268,97.6549,97.5329,97.5517,21276.0
2020-08-12 13:20:00,103.97,104.07,103.94,104.03,20152.0,97.5611,97.6549,97.5329,97.6174,20152.0
2020-08-12 13:25:00,104.02,104.02,103.95,104.0,29012.0,97.608,97.608,97.5423,97.5892,29012.0
2020-08-12 13:30:00,103.99,104.18,103.99,104.17,31440.0,97.5798,97.7581,97.5798,97.7488,31440.0
2020-08-12 13:35:00,104.17,104.39,104.15,104.39,28007.0,97.7488,97.9552,97.73,97.9552,28007.0
2020-08-12 13:40:00,104.39,104.51,104.38,104.5,26227.0,97.9552,98.0678,97.9458,98.0584,26227.0
2020-08-12 13:45:00,104.49,104.67,104.47,104.67,84048.0,98.049,98.2179,98.0303,98.2179,84048.0
2020-08-12 13:50:00,104.67,104.76,104.64,104.75,66131.0,98.2179,98.3024,98.1898,98.293,66131.0
2020-08-12 13:55:00,104.75,104.76,104.64,104.68,27940.0,98.293,98.3024,98.1898,98.2273,27940.0
2020-08-12 14:00:00,104.68,104.68,104.45,104.52,28781.0,98.2273,98.2273,98.0115,98.0772,28781.0
2020-08-12 14:05:00,104.5,104.52,104.37,104.38,20508.0,98.0584,98.0772,97.9364,97.9458,20508.0
2020-08-12 14:10:00,104.4,104.44,104.38,104.41,21459.0,97.9646,98.0021,97.9458,97.974,21459.0
2020-08-12 14:15:00,104.41,104.43,104.35,104.4,34286.0,97.974,97.9927,97.9177,97.9646,34286.0
2020-08-12 14:20:00,104.39,104.39,104.29,104.39,20133.0,97.9552,97.9552,97.8614,97.9552,20133.0
2020-08-12 14:25:00,104.38,104.43,104.36,104.4,15326.0,97.9458,97.9927,97.927,97.9646,15326.0
2020-08-12 14:30:00,104.4,104.52,104.39,104.49,19017.0,97.9646,98.0772,97.9552,98.049,19017.0
2020-08-12 14:35:00,104.5,104.52,104.45,104.47,31426.0,98.0584,98.0772,98.0115,98.0303,31426.0
2020-08-12 14:40:00,104.47,104.57,104.47,104.54,24531.0,98.0303,98.1241,98.0303,98.0959,24531.0
2020-08-12 14:45:00,104.54,104.78,104.54,104.74,42290.0,98.0959,98.3212,98.0959,98.2836,42290.0
2020-08-12 14:50:00,104.73,104.74,104.62,104.65,21960.0,98.2742,98.2836,98.171,98.1992,21960.0
2020-08-12 14:55:00,104.65,104.73,104.64,104.71,21816.0,98.1992,98.2742,98.1898,98.2555,21816.0
2020-08-12 15:00:00,104.71,104.74,104.66,104.68,22992.0,98.2555,98.2836,98.2085,98.2273,22992.0
2020-08-12 15:05:00,104.68,104.71,104.63,104.65,31813.0,98.2273,98.2555,98.1804,98.1992,31813.0
2020-08-12 15:10:00,104.65,104.77,104.64,104.75,35047.0,98.1992,98.3118,98.1898,98.293,35047.0
2020-08-12 15:15:00,104.76,104.89,104.73,104.89,39256.0,98.3024,98.4244,98.2742,98.4244,39256.0
2020-08-12 15:20:00,104.89,105.01,104.89,105.01,49503.0,98.4244,98.537,98.4244,98.537,49503.0
2020-08-12 15:25:00,105.0,105.09,104.98,105.02,33884.0,98.5276,98.612,98.5088,98.5464,33884.0
2020-08-12 15:30:00,105.03,105.05,104.84,105.03,62541.0,98.5557,98.5745,98.3775,98.5557,62541.0
2020-08-12 15:35:00,105.03,105.06,104.96,105.06,122746.0,98.5557,98.5839,98.4901,98.5839,122746.0
2020-08-12 15:40:00,105.06,105.21,105.04,105.12,40465.0,98.5839,98.7246,98.5651,98.6402,40465.0
2020-08-12 15:45:00,105.12,105.19,105.04,105.14,47937.0,98.6402,98.7059,98.5651,98.659,47937.0
2020-08-12 15:50:00,105.13,105.22,105.07,105.2,126148.0,98.6496,98.734,98.5933,98.7153,126148.0
2020-08-12 15:55:00,105.21,105.36,105.13,105.22,193042.0,98.7246,98.8654,98.6496,98.734,193042.0
2020-08-13 09:30:00,105.3,105.93,105.2,105.76,217940.0,98.8091,99.4003,98.7153,99.2407,217940.0
2020-08-13 09:35:00,105.74,106.45,105.68,106.44,105851.0,99.222,99.8882,99.1657,99.8788,105851.0
2020-08-13 09:40:00,106.42,106.44,106.09,106.14,45614.0,99.8601,99.8788,99.5504,99.5973,45614.0
2020-08-13 09:45:00,106.14,106.2,105.78,105.87,37741.0,99.5973,99.6536,99.2595,99.344,37741.0
2020-08-13 09:50:00,105.88,106.11,105.83,105.96,23913.0,99.3533,99.5692,99.3064,99.4284,23913.0
2020-08-13 09:55:00,105.95,106.0,105.72,105.84,23037.0,99.419,99.4659,99.2032,99.3158,23037.0
2020-08-13 10:00:00,105.84,106.04,105.81,105.95,28957.0,99.3158,99.5035,99.2877,99.419,28957.0
2020-08-13 10:05:00,105.97,106.09,105.83,105.92,27432.0,99.4378,99.5504,99.3064,99.3909,27432.0
2020-08-13 10:10:00,105.89,105.95,105.77,105.82,13405.0,99.3627,99.419,99.2501,99.297,13405.0
2020-08-13 10:15:00,105.82,106.03,105.79,105.95,27945.0,99.297,99.4941,99.2689,99.419,27945.0
2020-08-13 10:20:00,105.98,106.03,105.81,105.84,21192.0,99.4472,99.4941,99.2877,99.3158,21192.0
2020-08-13 10:25:00,105.85,105.96,105.85,105.92,12730.0,99.3252,99.4284,99.3252,99.3909,12730.0
2020-08-13 10:30:00,105.89,106.03,105.88,106.03,9667.0,99.3627,99.4941,99.3533,99.4941,9667.0
2020-08-13 10:35:00,106.02,106.08,105.82,105.83,24769.0,99.4847,99.541,99.297,99.3064,24769.0
2020-08-13 10:40:00,105.82,105.84,105.73,105.73,16835.0,99.297,99.3158,99.2126,99.2126,16835.0
2020-08-13 10:45:00,105.75,105.88,105.71,105.85,9901.0,99.2314,99.3533,99.1938,99.3252,9901.0
2020-08-13 10:50:00,105.84,106.11,105.82,106.1,16276.0,99.3158,99.5692,99.297,99.5598,16276.0
2020-08-13 10:55:00,106.11,106.23,106.05,106.23,34246.0,99.5692,99.6818,99.5129,99.6818,34246.0
2020-08-13 11:00:00,106.2,106.22,106.04,106.07,17726.0,99.6536,99.6724,99.5035,99.5316,17726.0
2020-08-13 11:05:00,106.06,106.06,105.93,105.93,11584.0,99.5223,99.5223,99.4003,99.4003,11584.0
2020-08-13 11:10:00,105.93,105.93,105.75,105.82,35900.0,99.4003,99.4003,99.2314,99.297,35900.0
2020-08-13 11:15:00,105.82,106.0,105.8,105.95,22626.0,99.297,99.4659,99.2783,99.419,22626.0
2020-08-13 11:20:00,105.94,105.94,105.81,105.86,10261.0,99.4096,99.4096,99.2877,99.3346,10261.0
2020-08-13 11:25:00,105.87,106.0,105.86,106.0,14690.0,99.344,99.4659,99.3346,99.4659,14690.0
2020-08-13 11:30:00,106.0,106.09,105.98,106.0,22590.0,99.4659,99.5504,99.4472,99.4659,22590.0
2020-08-13 11:35:00,106.01,106.11,105.94,106.08,32515.0,99.4753,99.5692,99.4096,99.541,32515.0
2020-08-13 11:40:00,106.08,106.11,105.97,105.98,29178.0,99.541,99.5692,99.4378,99.4472,29178.0
2020-08-13 11:45:00,105.96,106.06,105.93,106.01,24275.0,99.4284,99.5223,99.4003,99.4753,24275.0
2020-08-13 11:50:00,106.04,106.26,106.04,106.25,15102.0,99.5035,99.7099,99.5035,99.7005,15102.0
2020-08-13 11:55:00,106.25,106.25,106.09,106.14,16711.0,99.7005,99.7005,99.5504,99.5973,16711.0
2020-08-13 12:00:00,106.17,106.22,106.09,106.15,18454.0,99.6255,99.6724,99.5504,99.6067,18454.0
2020-08-13 12:05:00,106.14,106.16,106.06,106.12,36420.0,99.5973,99.6161,99.5223,99.5786,36420.0
2020-08-13 12:10:00,106.12,106.19,106.11,106.18,32915.0,99.5786,99.6442,99.5692,99.6349,32915.0
2020-08-13 12:15:00,106.17,106.17,105.97,106.08,29746.0,99.6255,99.6255,99.4378,99.541,29746.0
2020-08-13 12:20:00,106.08,106.2,106.05,106.2,20410.0,99.541,99.6536,99.5129,99.6536,20410.0
2020-08-13 12:25:00,106.2,106.29,106.19,106.24,56545.0,99.6536,99.7381,99.6442,99.6912,56545.0
2020-08-13 12:30:00,106.24,106.37,106.23,106.31,30385.0,99.6912,99.8131,99.6818,99.7568,30385.0
2020-08-13 12:35:00,106.31,106.31,106.21,106.28,18267.0,99.7568,99.7568,99.663,99.7287,18267.0
2020-08-13 12:40:00,106.28,106.36,106.24,106.35,31239.0,99.7287,99.8038,99.6912,99.7944,31239.0
2020-08-13 12:45:00,106.36,106.38,106.14,106.35,52679.0,99.8038,99.8225,99.5973,99.7944,52679.0
2020-08-13 12:50:00,106.34,106.37,106.32,106.34,9144.0,99.785,99.8131,99.7662,99.785,9144.0
2020-08-13 12:55:00,106.35,106.48,106.35,106.48,13315.0,99.7944,99.9164,99.7944,99.9164,13315.0
2020-08-13 13:00:00,106.5,106.78,106.48,106.68,67846.0,99.9351,100.1979,99.9164,100.104,67846.0
2020-08-13 13:05:00,106.67,106.75,106.66,106.75,36195.0,100.0946,100.1697,100.0853,100.1697,36195.0
2020-08-13 13:10:00,106.75,106.99,106.73,106.98,96208.0,100.1697,100.3949,100.151,100.3855,96208.0
2020-08-13 13:15:00,106.98,106.99,106.73,106.91,82080.0,100.3855,100.3949,100.151,100.3199,82080.0
2020-08-13 13:20:00,106.9,106.91,106.73,106.75,99857.0,100.3105,100.3199,100.151,100.1697,99857.0
2020-08-13 13:25:00,106.74,106.86,106.73,106.83,24208.0,100.1603,100.2729,100.151,100.2448,24208.0
2020-08-13 13:30:00,106.83,106.87,106.58,106.63,51286.0,100.2448,100.2823,100.0102,100.0571,51286.0
2020-08-13 13:35:00,106.66,106.71,106.63,106.66,26055.0,100.0853,100.1322,100.0571,100.0853,26055.0
2020-08-13 13:40:00,106.66,106.76,106.65,106.72,21254.0,100.0853,100.1791,100.0759,100.1416,21254.0
2020-08-13 13:45:00,106.72,106.84,106.69,106.83,19106.0,100.1416,100.2542,100.1134,100.2448,19106.0
2020-08-13 13:50:00,106.84,106.92,106.81,106.91,25603.0,100.2542,100.3292,100.226,100.3199,25603.0
2020-08-13 13:55:00,106.89,106.96,106.89,106.93,31104.0,100.3011,100.3668,100.3011,100.3386,31104.0
2020-08-13 14:00:00,106.93,106.95,106.8,106.91,33673.0,100.3386,100.3574,100.2166,100.3199,33673.0
2020-08-13 14:05:00,106.92,106.96,106.87,106.95,30521.0,100.3292,100.3668,100.2823,100.3574,30521.0
2020-08-13 14:10:00,106.95,106.99,106.91,106.93,43604.0,100.3574,100.3949,100.3199,100.3386,43604.0
2020-08-13 14:15:00,106.95,106.95,106.79,106.79,43470.0,100.3574,100.3574,100.2073,100.2073,43470.0
2020-08-13 14:20:00,106.79,106.81,106.4,106.41,54977.0,100.2073,100.226,99.8413,99.8507,54977.0
2020-08-13 14:25:00,106.43,106.66,106.42,106.62,28151.0,99.8694,100.0853,99.8601,100.0477,28151.0
2020-08-13 14:30:00,106.63,106.69,106.53,106.54,25145.0,100.0571,100.1134,99.9633,99.9727,25145.0
2020-08-13 14:35:00,106.54,106.55,106.35,106.46,37105.0,99.9727,99.982,99.7944,99.8976,37105.0
2020-08-13 14:40:00,106.46,106.64,106.46,106.51,30912.0,99.8976,100.0665,99.8976,99.9445,30912.0
2020-08-13 14:45:00,106.52,106.68,106.52,106.58,36489.0,99.9539,100.104,99.9539,100.0102,36489.0
2020-08-13 14:50:00,106.59,106.59,106.28,106.42,62327.0,100.0196,100.0196,99.7287,99.8601,62327.0
2020-08-13 14:55:00,106.41,106.5,106.27,106.39,34655.0,99.8507,99.9351,99.7193,99.8319,34655.0
2020-08-13 15:00:00,106.4,106.5,106.23,106.34,62830.0,99.8413,99.9351,99.6818,99.785,62830.0
2020-08-13 15:05:00,106.33,106.43,106.24,106.37,37131.0,99.7756,99.8694,99.6912,99.8131,37131.0
2020-08-13 15:10:00,106.36,106.44,106.23,106.34,40999.0,99.8038,99.8788,99.6818,99.785,40999.0
2020-08-13 15:15:00,106.33,106.46,106.31,106.42,29226.0,99.7756,99.8976,99.7568,99.8601,29226.0
2020-08-13 15:20:00,106.42,106.52,106.37,106.51,27496.0,99.8601,99.9539,99.8131,99.9445,27496.0
2020-08-13 15:25:00,106.52,106.55,106.44,106.45,48893.0,99.9539,99.982,99.8788,99.8882,48893.0
2020-08-13 15:30:00,106.47,106.5,106.39,106.5,33500.0,99.907,99.9351,99.8319,99.9351,33500.0
2020-08-13 15:35:00,106.49,106.54,106.41,106.43,41781.0,99.9257,99.9727,99.8507,99.8694,41781.0
2020-08-13 15:40:00,106.42,106.56,106.36,106.48,54427.0,99.8601,99.9914,99.8038,99.9164,54427.0
2020-08-13 15:45:00,106.48,106.49,106.23,106.29,54747.0,99.9164,99.9257,99.6818,99.7381,54747.0
2020-08-13 15:50:00,106.28,106.47,106.21,106.42,116860.0,99.7287,99.907,99.663,99.8601,116860.0
2020-08-13 15:55:00,106.42,106.62,106.4,106.51,252481.0,99.8601,100.0477,99.8413,99.9445,252481.0
2020-08-14 09:30:00,106.12,106.4,106.0,106.25,138394.0,99.5786,99.8413,99.4659,99.7005,138394.0
2020-08-14 09:35:00,106.27,106.3,105.84,105.94,48330.0,99.7193,99.7475,99.3158,99.4096,48330.0
2020-08-14 09:40:00,105.93,106.04,105.67,105.89,51051.0,99.4003,99.5035,99.1563,99.3627,51051.0
2020-08-14 09:45:00,105.87,105.88,105.46,105.47,39982.0,99.344,99.3533,98.9592,98.9686,39982.0
2020-08-14 09:50:00,105.48,105.97,105.47,105.93,37157.0,98.978,99.4378,98.9686,99.4003,37157.0
2020-08-14 09:55:00,105.95,106.08,105.84,106.08,25950.0,99.419,99.541,99.3158,99.541,25950.0
2020-08-14 10:00:00,106.09,106.2,105.87,105.87,25614.0,99.5504,99.6536,99.344,99.344,25614.0
2020-08-14 10:05:00,105.86,106.09,105.8,106.06,17221.0,99.3346,99.5504,99.2783,99.5223,17221.0
2020-08-14 10:10:00,106.08,106.21,105.96,106.15,20142.0,99.541,99.663,99.4284,99.6067,20142.0
2020-08-14 10:15:00,106.18,106.34,106.11,106.11,20320.0,99.6349,99.785,99.5692,99.5692,20320.0
2020-08-14 10:20:00,106.13,106.26,105.99,106.22,16490.0,99.5879,99.7099,99.4566,99.6724,16490.0
2020-08-14 10:25:00,106.24,106.24,106.0,106.02,20003.0,99.6912,99.6912,99.4659,99.4847,20003.0
2020-08-14 10:30:00,106.02,106.4,106.02,106.4,32526.0,99.4847,99.8413,99.4847,99.8413,32526.0
2020-08-14 10:35:00,106.4,106.52,106.36,106.44,36744.0,99.8413,99.9539,99.8038,99.8788,36744.0
2020-08-14 10:40:00,106.45,106.58,106.28,106.36,24006.0,99.8882,100.0102,99.7287,99.8038,24006.0
2020-08-14 10:45:00,106.36,106.42,106.29,106.3,17184.0,99.8038,99.8601,99.7381,99.7475,17184.0
2020-08-14 10:50:00,106.28,106.37,106.17,106.32,117832.0,99.7287,99.8131,99.6255,99.7662,117832.0
2020-08-14 10:55:00,106.36,106.51,106.33,106.46,8766.0,99.8038,99.9445,99.7756,99.8976,8766.0
2020-08-14 11:00:00,106.48,106.5,106.38,106.45,5813.0,99.9164,99.9351,99.8225,99.8882,5813.0
2020-08-14 11:05:00,106.44,106.6,106.44,106.6,11754.0,99.8788,100.029,99.8788,100.029,11754.0
2020-08-14 11:10:00,106.59,106.64,106.51,106.52,15018.0,100.0196,100.0665,99.9445,99.9539,15018.0
2020-08-14 11:15:00,106.55,106.65,106.5,106.64,11194.0,99.982,100.0759,99.9351,100.0665,11194.0
2020-08-14 11:20:00,106.62,106.69,106.6,106.6,9721.0,100.0477,100.1134,100.029,100.029,9721.0
2020-08-14 11:25:00,106.6,106.78,106.55,106.72,21953.0,100.029,100.1979,99.982,100.1416,21953.0
2020-08-14 11:30:00,106.75,106.75,106.51,106.56,25085.0,100.1697,100.1697,99.9445,99.9914,25085.0
2020-08-14 11:35:00,106.56,106.59,106.44,106.44,5090.0,99.9914,100.0196,99.8788,99.8788,5090.0
2020-08-14 11:40:00,106.44,106.49,106.41,106.45,21911.0,99.8788,99.9257,99.8507,99.8882,21911.0
2020-08-14 11:45:00,106.46,106.51,106.39,106.4,19946.0,99.8976,99.9445,99.8319,99.8413,19946.0
2020-08-14 11:50:00,106.39,106.48,106.34,106.37,21109.0,99.8319,99.9164,99.785,99.8131,21109.0
2020-08-14 11:55:00,106.36,106.54,106.36,106.54,13601.0,99.8038,99.9727,99.8038,99.9727,13601.0
2020-08-14 12:00:00,106.56,106.59,106.45,106.47,21904.0,99.9914,100.0196,99.8882,99.907,21904.0
2020-08-14 12:05:00,106.46,106.59,106.45,106.59,6415.0,99.8976,100.0196,99.8882,100.0196,6415.0
2020-08-14 12:10:00,106.59,106.64,106.55,106.57,20377.0,100.0196,100.0665,99.982,100.0008,20377.0
2020-08-14 12:15:00,106.57,106.64,106.52,106.62,25031.0,100.0008,100.0665,99.9539,100.0477,25031.0
2020-08-14 12:20:00,106.61,106.62,106.45,106.5,14140.0,100.0383,100.0477,99.8882,99.9351,14140.0
2020-08-14 12:25:00,106.52,106.57,106.46,106.5,12213.0,99.9539,100.0008,99.8976,99.9351,12213.0
2020-08-14 12:30:00,106.51,106.55,106.44,106.48,7376.0,99.9445,99.982,99.8788,99.9164,7376.0
2020-08-14 12:35:00,106.49,106.49,106.4,106.44,10136.0,99.9257,99.9257,99.8413,99.8788,10136.0
2020-08-14 12:40:00,106.43,106.48,106.39,106.47,11516.0,99.8694,99.9164,99.8319,99.907,11516.0
2020-08-14 12:45:00,106.44,106.45,106.37,106.39,9426.0,99.8788,99.8882,99.8131,99.8319,9426.0
2020-08-14 12:50:00,106.39,106.42,106.29,106.33,9652.0,99.8319,99.8601,99.7381,99.7756,9652.0
2020-08-14 12:55:00,106.33,106.35,106.28,106.29,16216.0,99.7756,99.7944,99.7287,99.7381,16216.0
2020-08-14 13:00:00,106.28,106.37,106.27,106.34,14115.0,99.7287,99.8131,99.7193,99.785,14115.0
2020-08-14 13:05:00,106.35,106.36,106.25,106.3,11949.0,99.7944,99.8038,99.7005,99.7475,11949.0
2020-08-14 13:10:00,106.31,106.32,106.24,106.25,8298.0,99.7568,99.7662,99.6912,99.7005,8298.0
2020-08-14 13:15:00,106.27,106.27,106.21,106.21,10838.0,99.7193,99.7193,99.663,99.663,10838.0
2020-08-14 13:20:00,106.21,106.34,106.18,106.34,7426.0,99.663,99.785,99.6349,99.785,7426.0
2020-08-14 13:25:00,106.34,106.43,106.32,106.42,6976.0,99.785,99.8694,99.7662,99.8601,6976.0
2020-08-14 13:30:00,106.42,106.49,106.35,106.36,9392.0,99.8601,99.9257,99.7944,99.8038,9392.0
2020-08-14 13:35:00,106.37,106.5,106.37,106.45,13552.0,99.8131,99.9351,99.8131,99.8882,13552.0
2020-08-14 13:40:00,106.45,106.46,106.41,106.45,8180.0,99.8882,99.8976,99.8507,99.8882,8180.0
2020-08-14 13:45:00,106.44,106.54,106.39,106.5,11307.0,99.8788,99.9727,99.8319,99.9351,11307.0
2020-08-14 13:50:00,106.49,106.6,106.46,106.51,7004.0,99.9257,100.029,99.8976,99.9445,7004.0
2020-08-14 13:55:00,106.51,106.6,106.46,106.6,13609.0,99.9445,100.029,99.8976,100.029,13609.0
2020-08-14 14:00:00,106.6,106.7,106.56,106.69,20798.0,100.029,100.1228,99.9914,100.1134,20798.0
2020-08-14 14:05:00,106.69,106.71,106.65,106.68,9982.0,100.1134,100.1322,100.0759,100.104,9982.0
2020-08-14 14:10:00,106.67,106.68,106.53,106.56,10202.0,100.0946,100.104,99.9633,99.9914,10202.0
2020-08-14 14:15:00,106.56,106.63,106.53,106.62,15370.0,99.9914,100.0571,99.9633,100.0477,15370.0
2020-08-14 14:20:00,106.64,106.7,106.54,106.56,17732.0,100.0665,100.1228,99.9727,99.9914,17732.0
2020-08-14 14:25:00,106.56,106.6,106.49,106.55,19425.0,99.9914,100.029,99.9257,99.982,19425.0
2020-08-14 14:30:00,106.55,106.62,106.53,106.59,8197.0,99.982,100.0477,99.9633,100.0196,8197.0
2020-08-14 14:35:00,106.58,106.6,106.51,106.51,14872.0,100.0102,100.029,99.9445,99.9445,14872.0
2020-08-14 14:40:00,106.51,106.52,106.46,106.48,9484.0,99.9445,99.9539,99.8976,99.9164,9484.0
2020-08-14 14:45:00,106.47,106.47,106.35,106.39,13284.0,99.907,99.907,99.7944,99.8319,13284.0
2020-08-14 14:50:00,106.41,106.49,106.38,106.42,14542.0,99.8507,99.9257,99.8225,99.8601,14542.0
2020-08-14 14:55:00,106.44,106.51,106.39,106.41,12834.0,99.8788,99.9445,99.8319,99.8507,12834.0
2020-08-14 15:00:00,106.42,106.45,106.36,106.41,11723.0,99.8601,99.8882,99.8038,99.8507,11723.0
2020-08-14 15:05:00,106.4,106.5,106.37,106.38,24410.0,99.8413,99.9351,99.8131,99.8225,24410.0
2020-08-14 15:10:00,106.37,106.37,106.24,106.29,13766.0,99.8131,99.8131,99.6912,99.7381,13766.0
2020-08-14 15:15:00,106.29,106.39,106.24,106.38,32332.0,99.7381,99.8319,99.6912,99.8225,32332.0
2020-08-14 15:20:00,106.39,106.44,106.32,106.33,68820.0,99.8319,99.8788,99.7662,99.7756,68820.0
2020-08-14 15:25:00,106.32,106.38,106.24,106.26,21107.0,99.7662,99.8225,99.6912,99.7099,21107.0
2020-08-14 15:30:00,106.26,106.35,106.15,106.17,25226.0,99.7099,99.7944,99.6067,99.6255,25226.0
2020-08-14 15:35:00,106.16,106.17,105.99,106.01,22285.0,99.6161,99.6255,99.4566,99.4753,22285.0
2020-08-14 15:40:00,106.0,106.24,105.96,106.22,38059.0,99.4659,99.6912,99.4284,99.6724,38059.0
2020-08-14 15:45:00,106.21,106.24,106.01,106.01,57149.0,99.663,99.6912,99.4753,99.4753,57149.0
2020-08-14 15:50:00,105.97,106.4,105.96,106.36,70640.0,99.4378,99.8413,99.4284,99.8038,70640.0
2020-08-14 15:55:00,106.35,106.44,106.3,106.43,127980.0,99.7944,99.8788,99.7475,99.8694,127980.0
2020-08-17 09:30:00,106.5,106.5,105.88,106.19,174127.0,99.9351,99.9351,99.3533,99.6442,174127.0
2020-08-17 09:35:00,106.22,106.22,105.68,105.73,63171.0,99.6724,99.6724,99.1657,99.2126,63171.0
2020-08-17 09:40:00,105.73,105.88,105.54,105.6,37941.0,99.2126,99.3533,99.0343,99.0906,37941.0
2020-08-17 09:45:00,105.59,105.73,105.52,105.63,58280.0,99.0812,99.2126,99.0155,99.1188,58280.0
2020-08-17 09:50:00,105.64,105.93,105.61,105.91,51996.0,99.1281,99.4003,99.1,99.3815,51996.0
2020-08-17 09:55:00,105.9,105.9,105.44,105.48,21332.0,99.3721,99.3721,98.9405,98.978,21332.0
2020-08-17 10:00:00,105.5,105.51,105.19,105.23,32663.0,98.9968,99.0062,98.7059,98.7434,32663.0
2020-08-17 10:05:00,105.24,105.52,105.22,105.52,19364.0,98.7528,99.0155,98.734,99.0155,19364.0
2020-08-17 10:10:00,105.5,105.52,105.3,105.48,33603.0,98.9968,99.0155,98.8091,98.978,33603.0
2020-08-17 10:15:00,105.47,105.47,105.23,105.24,23452.0,98.9686,98.9686,98.7434,98.7528,23452.0
2020-08-17 10:20:00,105.24,105.46,105.24,105.44,25943.0,98.7528,98.9592,98.7528,98.9405,25943.0
2020-08-17 10:25:00,105.44,105.5,105.23,105.27,51398.0,98.9405,98.9968,98.7434,98.7809,51398.0
2020-08-17 10:30:00,105.25,105.33,105.15,105.2,23201.0,98.7622,98.8372,98.6683,98.7153,23201.0
2020-08-17 10:35:00,105.19,105.28,105.11,105.19,16517.0,98.7059,98.7903,98.6308,98.7059,16517.0
2020-08-17 10:40:00,105.2,105.31,105.15,105.17,22069.0,98.7153,98.8185,98.6683,98.6871,22069.0
2020-08-17 10:45:00,105.18,105.26,105.17,105.26,32053.0,98.6965,98.7716,98.6871,98.7716,32053.0
2020-08-17 10:50:00,105.26,105.41,105.24,105.41,18624.0,98.7716,98.9123,98.7528,98.9123,18624.0
2020-08-17 10:55:00,105.42,105.63,105.4,105.53,19267.0,98.9217,99.1188,98.9029,99.0249,19267.0
2020-08-17 11:00:00,105.52,105.59,105.48,105.48,9954.0,99.0155,99.0812,98.978,98.978,9954.0
2020-08-17 11:05:00,105.48,105.57,105.43,105.54,12420.0,98.978,99.0625,98.9311,99.0343,12420.0
2020-08-17 11:10:00,105.52,105.73,105.5,105.73,15796.0,99.0155,99.2126,98.9968,99.2126,15796.0
2020-08-17 11:15:00,105.73,105.75,105.63,105.69,19964.0,99.2126,99.2314,99.1188,99.1751,19964.0
2020-08-17 11:20:00,105.69,105.93,105.69,105.9,23517.0,99.1751,99.4003,99.1751,99.3721,23517.0
2020-08-17 11:25:00,105.89,105.99,105.83,105.99,15628.0,99.3627,99.4566,99.3064,99.4566,15628.0
2020-08-17 11:30:00,105.98,106.06,105.86,105.89,17467.0,99.4472,99.5223,99.3346,99.3627,17467.0
2020-08-17 11:35:00,105.88,106.01,105.87,105.89,16438.0,99.3533,99.4753,99.344,99.3627,16438.0
2020-08-17 11:40:00,105.88,105.95,105.82,105.82,7859.0,99.3533,99.419,99.297,99.297,7859.0
2020-08-17 11:45:00,105.81,105.92,105.79,105.91,15151.0,99.2877,99.3909,99.2689,99.3815,15151.0
2020-08-17 11:50:00,105.9,105.96,105.83,105.87,28022.0,99.3721,99.4284,99.3064,99.344,28022.0
2020-08-17 11:55:00,105.84,105.84,105.76,105.8,13881.0,99.3158,99.3158,99.2407,99.2783,13881.0
2020-08-17 12:00:00,105.81,105.81,105.74,105.77,8822.0,99.2877,99.2877,99.222,99.2501,8822.0
2020-08-17 12:05:00,105.77,105.82,105.74,105.81,14891.0,99.2501,99.297,99.222,99.2877,14891.0
2020-08-17 12:10:00,105.8,105.93,105.8,105.92,13713.0,99.2783,99.4003,99.2783,99.3909,13713.0
2020-08-17 12:15:00,105.92,105.97,105.9,105.97,12711.0,99.3909,99.4378,99.3721,99.4378,12711.0
2020-08-17 12:20:00,105.97,105.97,105.92,105.95,10323.0,99.4378,99.4378,99.3909,99.419,10323.0
2020-08-17 12:25:00,105.96,106.03,105.96,106.02,10071.0,99.4284,99.4941,99.4284,99.4847,10071.0
2020-08-17 12:30:00,106.02,106.14,106.02,106.13,11855.0,99.4847,99.5973,99.4847,99.5879,11855.0
2020-08-17 12:35:00,106.12,106.12,106.0,106.04,10655.0,99.5786,99.5786,99.4659,99.5035,10655.0
2020-08-17 12:40:00,106.04,106.04,105.95,106.02,24670.0,99.5035,99.5035,99.419,99.4847,24670.0
2020-08-17 12:45:00,106.03,106.11,106.02,106.08,14441.0,99.4941,99.5692,99.4847,99.541,14441.0
2020-08-17 12:50:00,106.07,106.07,105.86,105.87,17130.0,99.5316,99.5316,99.3346,99.344,17130.0
2020-08-17 12:55:00,105.87,105.88,105.78,105.81,5323.0,99.344,99.3533,99.2595,99.2877,5323.0
2020-08-17 13:00:00,105.79,105.82,105.72,105.73,6350.0,99.2689,99.297,99.2032,99.2126,6350.0
2020-08-17 13:05:00,105.74,105.81,105.73,105.81,7200.0,99.222,99.2877,99.2126,99.2877,7200.0
2020-08-17 13:10:00,105.8,105.84,105.71,105.83,10773.0,99.2783,99.3158,99.1938,99.3064,10773.0
2020-08-17 13:15:00,105.82,105.83,105.75,105.78,7191.0,99.297,99.3064,99.2314,99.2595,7191.0
2020-08-17 13:20:00,105.77,105.77,105.6,105.63,24062.0,99.2501,99.2501,99.0906,99.1188,24062.0
2020-08-17 13:25:00,105.63,105.68,105.58,105.59,16333.0,99.1188,99.1657,99.0718,99.0812,16333.0
2020-08-17 13:30:00,105.55,105.55,105.42,105.49,12025.0,99.0437,99.0437,98.9217,98.9874,12025.0
2020-08-17 13:35:00,105.5,105.55,105.44,105.51,20981.0,98.9968,99.0437,98.9405,99.0062,20981.0
2020-08-17 13:40:00,105.52,105.53,105.48,105.53,8928.0,99.0155,99.0249,98.978,99.0249,8928.0
2020-08-17 13:45:00,105.54,105.54,105.42,105.46,16231.0,99.0343,99.0343,98.9217,98.9592,16231.0
2020-08-17 13:50:00,105.46,105.46,105.38,105.45,9069.0,98.9592,98.9592,98.8842,98.9499,9069.0
2020-08-17 13:55:00,105.45,105.59,105.44,105.58,14787.0,98.9499,99.0812,98.9405,99.0718,14787.0
2020-08-17 14:00:00,105.56,105.63,105.5,105.55,16610.0,99.0531,99.1188,98.9968,99.0437,16610.0
2020-08-17 14:05:00,105.56,105.6,105.54,105.59,27576.0,99.0531,99.0906,99.0343,99.0812,27576.0
2020-08-17 14:10:00,105.59,105.65,105.51,105.64,16699.0,99.0812,99.1375,99.0062,99.1281,16699.0
2020-08-17 14:15:00,105.64,105.64,105.56,105.59,12151.0,99.1281,99.1281,99.0531,99.0812,12151.0
2020-08-17 14:20:00,105.58,105.6,105.47,105.5,13879.0,99.0718,99.0906,98.9686,98.9968,13879.0
2020-08-17 14:25:00,105.51,105.55,105.47,105.49,12673.0,99.0062,99.0437,98.9686,98.9874,12673.0
2020-08-17 14:30:00,105.49,105.53,105.34,105.39,18845.0,98.9874,99.0249,98.8466,98.8936,18845.0
2020-08-17 14:35:00,105.39,105.4,105.33,105.36,12584.0,98.8936,98.9029,98.8372,98.8654,12584.0
2020-08-17 14:40:00,105.35,105.46,105.31,105.45,19320.0,98.856,98.9592,98.8185,98.9499,19320.0
2020-08-17 14:45:00,105.45,105.46,105.32,105.34,19911.0,98.9499,98.9592,98.8279,98.8466,19911.0
2020-08-17 14:50:00,105.36,105.4,105.35,105.36,9716.0,98.8654,98.9029,98.856,98.8654,9716.0
2020-08-17 14:55:00,105.37,105.44,105.37,105.39,9924.0,98.8748,98.9405,98.8748,98.8936,9924.0
2020-08-17 15:00:00,105.39,105.39,105.32,105.33,14181.0,98.8936,98.8936,98.8279,98.8372,14181.0
2020-08-17 15:05:00,105.33,105.34,105.26,105.29,29467.0,98.8372,98.8466,98.7716,98.7997,29467.0
2020-08-17 15:10:00,105.29,105.29,105.15,105.16,19831.0,98.7997,98.7997,98.6683,98.6777,19831.0
2020-08-17 15:15:00,105.18,105.24,105.13,105.24,25378.0,98.6965,98.7528,98.6496,98.7528,25378.0
2020-08-17 15:20:00,105.24,105.26,105.15,105.16,15606.0,98.7528,98.7716,98.6683,98.6777,15606.0
2020-08-17 15:25:00,105.15,105.25,105.15,105.25,23770.0,98.6683,98.7622,98.6683,98.7622,23770.0
2020-08-17 15:30:00,105.25,105.4,105.25,105.37,31623.0,98.7622,98.9029,98.7622,98.8748,31623.0
2020-08-17 15:35:00,105.37,105.56,105.36,105.49,30921.0,98.8748,99.0531,98.8654,98.9874,30921.0
2020-08-17 15:40:00,105.49,105.72,105.47,105.66,35595.0,98.9874,99.2032,98.9686,99.1469,35595.0
2020-08-17 15:45:00,105.66,105.85,105.65,105.71,60645.0,99.1469,99.3252,99.1375,99.1938,60645.0
2020-08-17 15:50:00,105.7,105.78,105.63,105.75,76743.0,99.1844,99.2595,99.1188,99.2314,76743.0
2020-08-17 15:55:00,105.76,105.76,105.59,105.64,137907.0,99.2407,99.2407,99.0812,99.1281,137907.0
2020-08-18 09:30:00,106.46,106.47,105.82,106.12,214796.0,99.8976,99.907,99.297,99.5786,214796.0
2020-08-18 09:35:00,106.14,106.21,105.81,106.17,47758.0,99.5973,99.663,99.2877,99.6255,47758.0
2020-08-18 09:40:00,106.18,106.48,106.03,106.41,44080.0,99.6349,99.9164,99.4941,99.8507,44080.0
2020-08-18 09:45:00,106.41,106.58,106.17,106.2,58850.0,99.8507,100.0102,99.6255,99.6536,58850.0
2020-08-18 09:50:00,106.22,106.24,105.9,105.99,38855.0,99.6724,99.6912,99.3721,99.4566,38855.0
2020-08-18 09:55:00,106.0,106.04,105.76,105.79,50463.0,99.4659,99.5035,99.2407,99.2689,50463.0
2020-08-18 10:00:00,105.77,105.89,105.67,105.74,33713.0,99.2501,99.3627,99.1563,99.222,33713.0
2020-08-18 10:05:00,105.73,105.96,105.71,105.78,52698.0,99.2126,99.4284,99.1938,99.2595,52698.0
2020-08-18 10:10:00,105.79,105.91,105.72,105.76,71807.0,99.2689,99.3815,99.2032,99.2407,71807.0
2020-08-18 10:15:00,105.77,106.15,105.75,106.12,48524.0,99.2501,99.6067,99.2314,99.5786,48524.0
2020-08-18 10:20:00,106.12,106.36,106.05,106.14,120443.0,99.5786,99.8038,99.5129,99.5973,120443.0
2020-08-18 10:25:00,106.13,106.17,105.75,105.76,76928.0,99.5879,99.6255,99.2314,99.2407,76928.0
2020-08-18 10:30:00,105.74,105.75,105.47,105.56,54343.0,99.222,99.2314,98.9686,99.0531,54343.0
2020-08-18 10:35:00,105.58,105.8,105.48,105.8,53840.0,99.0718,99.2783,98.978,99.2783,53840.0
2020-08-18 10:40:00,105.81,105.98,105.66,105.96,65660.0,99.2877,99.4472,99.1469,99.4284,65660.0
2020-08-18 10:45:00,105.96,106.1,105.82,106.1,49486.0,99.4284,99.5598,99.297,99.5598,49486.0
2020-08-18 10:50:00,106.11,106.32,106.09,106.2,35211.0,99.5692,99.7662,99.5504,99.6536,35211.0
2020-08-18 10:55:00,106.19,106.43,106.12,106.39,41380.0,99.6442,99.8694,99.5786,99.8319,41380.0
2020-08-18 11:00:00,106.39,106.44,106.29,106.38,40935.0,99.8319,99.8788,99.7381,99.8225,40935.0
2020-08-18 11:05:00,106.42,106.47,106.32,106.46,15897.0,99.8601,99.907,99.7662,99.8976,15897.0
2020-08-18 11:10:00,106.47,106.51,106.42,106.45,95081.0,99.907,99.9445,99.8601,99.8882,95081.0
2020-08-18 11:15:00,106.45,106.73,106.41,106.73,37853.0,99.8882,100.151,99.8507,100.151,37853.0
2020-08-18 11:20:00,106.71,106.85,106.71,106.82,44848.0,100.1322,100.2636,100.1322,100.2354,44848.0
2020-08-18 11:25:00,106.81,107.0,106.78,106.9,40490.0,100.226,100.4043,100.1979,100.3105,40490.0
2020-08-18 11:30:00,106.89,106.99,106.87,106.95,62752.0,100.3011,100.3949,100.2823,100.3574,62752.0
2020-08-18 11:35:00,106.95,106.95,106.8,106.82,22745.0,100.3574,100.3574,100.2166,100.2354,22745.0
2020-08-18 11:40:00,106.82,106.91,106.74,106.75,38797.0,100.2354,100.3199,100.1603,100.1697,38797.0
2020-08-18 11:45:00,106.74,106.9,106.68,106.88,32746.0,100.1603,100.3105,100.104,100.2917,32746.0
2020-08-18 11:50:00,106.88,106.98,106.87,106.93,111463.0,100.2917,100.3855,100.2823,100.3386,111463.0
2020-08-18 11:55:00,106.92,106.95,106.73,106.76,20297.0,100.3292,100.3574,100.151,100.1791,20297.0
2020-08-18 12:00:00,106.75,106.86,106.73,106.82,25481.0,100.1697,100.2729,100.151,100.2354,25481.0
2020-08-18 12:05:00,106.83,106.83,106.68,106.68,27678.0,100.2448,100.2448,100.104,100.104,27678.0
2020-08-18 12:10:00,106.68,106.69,106.5,106.51,16973.0,100.104,100.1134,99.9351,99.9445,16973.0
2020-08-18 12:15:00,106.52,106.54,106.37,106.37,21176.0,99.9539,99.9727,99.8131,99.8131,21176.0
2020-08-18 12:20:00,106.37,106.41,106.28,106.29,13986.0,99.8131,99.8507,99.7287,99.7381,13986.0
2020-08-18 12:25:00,106.28,106.46,106.19,106.44,26659.0,99.7287,99.8976,99.6442,99.8788,26659.0
2020-08-18 12:30:00,106.44,106.47,106.33,106.37,15735.0,99.8788,99.907,99.7756,99.8131,15735.0
2020-08-18 12:35:00,106.37,106.37,106.27,106.3,10910.0,99.8131,99.8131,99.7193,99.7475,10910.0
2020-08-18 12:40:00,106.29,106.4,106.23,106.38,20680.0,99.7381,99.8413,99.6818,99.8225,20680.0
2020-08-18 12:45:00,106.36,106.51,106.35,106.45,27591.0,99.8038,99.9445,99.7944,99.8882,27591.0
2020-08-18 12:50:00,106.44,106.57,106.39,106.57,16175.0,99.8788,100.0008,99.8319,100.0008,16175.0
2020-08-18 12:55:00,106.58,106.64,106.55,106.62,40095.0,100.0102,100.0665,99.982,100.0477,40095.0
2020-08-18 13:00:00,106.63,106.64,106.45,106.48,15626.0,100.0571,100.0665,99.8882,99.9164,15626.0
2020-08-18 13:05:00,106.5,106.58,106.46,106.58,17004.0,99.9351,100.0102,99.8976,100.0102,17004.0
2020-08-18 13:10:00,106.57,106.58,106.48,106.48,23845.0,100.0008,100.0102,99.9164,99.9164,23845.0
2020-08-18 13:15:00,106.47,106.53,106.44,106.51,28936.0,99.907,99.9633,99.8788,99.9445,28936.0
2020-08-18 13:20:00,106.5,106.54,106.47,106.54,40706.0,99.9351,99.9727,99.907,99.9727,40706.0
2020-08-18 13:25:00,106.54,106.65,106.48,106.64,12903.0,99.9727,100.0759,99.9164,100.0665,12903.0
2020-08-18 13:30:00,106.64,106.68,106.6,106.65,9248.0,100.0665,100.104,100.029,100.0759,9248.0
2020-08-18 13:35:00,106.65,106.78,106.61,106.77,16287.0,100.0759,100.1979,100.0383,100.1885,16287.0
2020-08-18 13:40:00,106.76,106.8,106.67,106.69,10650.0,100.1791,100.2166,100.0946,100.1134,10650.0
2020-08-18 13:45:00,106.68,106.83,106.64,106.83,14689.0,100.104,100.2448,100.0665,100.2448,14689.0
2020-08-18 13:50:00,106.81,106.97,106.78,106.92,18682.0,100.226,100.3762,100.1979,100.3292,18682.0
2020-08-18 13:55:00,106.92,106.97,106.9,106.9,37795.0,100.3292,100.3762,100.3105,100.3105,37795.0
2020-08-18 14:00:00,106.92,106.93,106.85,106.87,16793.0,100.3292,100.3386,100.2636,100.2823,16793.0
2020-08-18 14:05:00,106.86,106.94,106.86,106.92,22615.0,100.2729,100.348,100.2729,100.3292,22615.0
2020-08-18 14:10:00,106.93,106.93,106.82,106.84,14062.0,100.3386,100.3386,100.2354,100.2542,14062.0
2020-08-18 14:15:00,106.83,106.92,106.77,106.77,19860.0,100.2448,100.3292,100.1885,100.1885,19860.0
2020-08-18 14:20:00,106.78,106.84,106.77,106.82,20020.0,100.1979,100.2542,100.1885,100.2354,20020.0
2020-08-18 14:25:00,106.82,106.83,106.77,106.8,14068.0,100.2354,100.2448,100.1885,100.2166,14068.0
2020-08-18 14:30:00,106.8,106.84,106.73,106.82,18841.0,100.2166,100.2542,100.151,100.2354,18841.0
2020-08-18 14:35:00,106.82,106.85,106.78,106.84,11950.0,100.2354,100.2636,100.1979,100.2542,11950.0
2020-08-18 14:40:00,106.84,106.89,106.81,106.84,18720.0,100.2542,100.3011,100.226,100.2542,18720.0
2020-08-18 14:45:00,106.84,106.86,106.77,106.8,23589.0,100.2542,100.2729,100.1885,100.2166,23589.0
2020-08-18 14:50:00,106.82,106.86,106.79,106.83,19140.0,100.2354,100.2729,100.2073,100.2448,19140.0
2020-08-18 14:55:00,106.82,106.83,106.69,106.7,19979.0,100.2354,100.2448,100.1134,100.1228,19979.0
2020-08-18 15:00:00,106.7,106.74,106.65,106.73,23369.0,100.1228,100.1603,100.0759,100.151,23369.0
2020-08-18 15:05:00,106.73,106.77,106.65,106.68,26765.0,100.151,100.1885,100.0759,100.104,26765.0
2020-08-18 15:10:00,106.68,106.77,106.62,106.76,18388.0,100.104,100.1885,100.0477,100.1791,18388.0
2020-08-18 15:15:00,106.78,106.79,106.55,106.62,27615.0,100.1979,100.2073,99.982,100.0477,27615.0
2020-08-18 15:20:00,106.6,106.67,106.56,106.57,30689.0,100.029,100.0946,99.9914,100.0008,30689.0
2020-08-18 15:25:00,106.56,106.57,106.48,106.54,50356.0,99.9914,100.0008,99.9164,99.9727,50356.0
2020-08-18 15:30:00,106.53,106.8,106.51,106.8,56691.0,99.9633,100.2166,99.9445,100.2166,56691.0
2020-08-18 15:35:00,106.81,106.83,106.69,106.8,69324.0,100.226,100.2448,100.1134,100.2166,69324.0
2020-08-18 15:40:00,106.8,106.86,106.73,106.82,108452.0,100.2166,100.2729,100.151,100.2354,108452.0
2020-08-18 15:45:00,106.81,106.96,106.76,106.77,110927.0,100.226,100.3668,100.1791,100.1885,110927.0
2020-08-18 15:50:00,106.77,106.87,106.63,106.82,148908.0,100.1885,100.2823,100.0571,100.2354,148908.0
2020-08-18 15:55:00,106.84,107.0,106.84,106.98,372563.0,100.2542,100.4043,100.2542,100.3855,372563.0
2020-08-19 09:30:00,107.69,109.08,107.35,108.58,445318.0,101.0518,102.3561,100.7327,101.8869,445318.0
2020-08-19 09:35:00,108.61,108.68,108.06,108.21,106697.0,101.9151,101.9807,101.399,101.5397,106697.0
2020-08-19 09:40:00,108.21,108.64,108.14,108.38,102525.0,101.5397,101.9432,101.474,101.6992,102525.0
2020-08-19 09:45:00,108.41,108.52,108.12,108.23,73468.0,101.7274,101.8306,101.4553,101.5585,73468.0
2020-08-19 09:50:00,108.23,108.79,108.18,108.66,146730.0,101.5585,102.084,101.5116,101.962,146730.0
2020-08-19 09:55:00,108.64,109.15,108.62,109.05,192322.0,101.9432,102.4218,101.9244,102.3279,192322.0
2020-08-19 10:00:00,109.09,109.5,108.75,108.76,167417.0,102.3655,102.7502,102.0464,102.0558,167417.0
2020-08-19 10:05:00,108.76,108.85,108.22,108.27,56407.0,102.0558,102.1403,101.5491,101.596,56407.0
2020-08-19 10:10:00,108.14,108.46,108.13,108.36,47824.0,101.474,101.7743,101.4647,101.6805,47824.0
2020-08-19 10:15:00,108.36,108.64,108.29,108.64,43847.0,101.6805,101.9432,101.6148,101.9432,43847.0
2020-08-19 10:20:00,108.63,108.87,108.56,108.63,45614.0,101.9338,102.159,101.8681,101.9338,45614.0
2020-08-19 10:25:00,108.62,108.62,108.36,108.47,35747.0,101.9244,101.9244,101.6805,101.7837,35747.0
2020-08-19 10:30:00,108.47,108.79,108.46,108.64,57085.0,101.7837,102.084,101.7743,101.9432,57085.0
2020-08-19 10:35:00,108.65,108.77,108.56,108.63,33180.0,101.9526,102.0652,101.8681,101.9338,33180.0
2020-08-19 10:40:00,108.66,108.7,108.47,108.6,27414.0,101.962,101.9995,101.7837,101.9057,27414.0
2020-08-19 10:45:00,108.63,108.81,108.58,108.81,52861.0,101.9338,102.1027,101.8869,102.1027,52861.0
2020-08-19 10:50:00,108.81,109.08,108.81,109.08,87994.0,102.1027,102.3561,102.1027,102.3561,87994.0
2020-08-19 10:55:00,109.08,109.11,108.93,109.02,59632.0,102.3561,102.3842,102.2153,102.2998,59632.0
2020-08-19 11:00:00,109.02,109.21,108.96,109.12,49725.0,102.2998,102.4781,102.2435,102.3936,49725.0
2020-08-19 11:05:00,109.13,109.21,108.74,108.78,61843.0,102.403,102.4781,102.0371,102.0746,61843.0
2020-08-19 11:10:00,108.77,108.82,108.63,108.63,43716.0,102.0652,102.1121,101.9338,101.9338,43716.0
2020-08-19 11:15:00,108.64,108.84,108.63,108.72,23244.0,101.9432,102.1309,101.9338,102.0183,23244.0
2020-08-19 11:20:00,108.71,108.95,108.65,108.95,33461.0,102.0089,102.2341,101.9526,102.2341,33461.0
2020-08-19 11:25:00,108.95,109.07,108.88,109.02,52920.0,102.2341,102.3467,102.1684,102.2998,52920.0
2020-08-19 11:30:00,109.02,109.04,108.9,108.92,72671.0,102.2998,102.3186,102.1872,102.206,72671.0
2020-08-19 11:35:00,108.93,109.01,108.93,109.0,23050.0,102.2153,102.2904,102.2153,102.281,23050.0
2020-08-19 11:40:00,109.02,109.02,108.88,108.88,31722.0,102.2998,102.2998,102.1684,102.1684,31722.0
2020-08-19 11:45:00,108.89,108.93,108.83,108.89,19669.0,102.1778,102.2153,102.1215,102.1778,19669.0
2020-08-19 11:50:00,108.88,109.01,108.78,109.01,41376.0,102.1684,102.2904,102.0746,102.2904,41376.0
2020-08-19 11:55:00,109.02,109.13,108.92,108.92,57902.0,102.2998,102.403,102.206,102.206,57902.0
2020-08-19 12:00:00,108.91,109.02,108.9,108.92,44685.0,102.1966,102.2998,102.1872,102.206,44685.0
2020-08-19 12:05:00,108.92,109.05,108.9,109.03,35631.0,102.206,102.3279,102.1872,102.3092,35631.0
2020-08-19 12:10:00,109.03,109.12,109.0,109.04,30662.0,102.3092,102.3936,102.281,102.3186,30662.0
2020-08-19 12:15:00,109.03,109.25,109.01,109.22,49770.0,102.3092,102.5156,102.2904,102.4875,49770.0
2020-08-19 12:20:00,109.22,109.36,109.22,109.33,68549.0,102.4875,102.6188,102.4875,102.5907,68549.0
2020-08-19 12:25:00,109.33,109.47,109.33,109.37,64189.0,102.5907,102.7221,102.5907,102.6282,64189.0
2020-08-19 12:30:00,109.38,109.43,109.26,109.27,32074.0,102.6376,102.6845,102.525,102.5344,32074.0
2020-08-19 12:35:00,109.26,109.37,109.26,109.35,31490.0,102.525,102.6282,102.525,102.6094,31490.0
2020-08-19 12:40:00,109.34,109.43,109.33,109.34,32864.0,102.6001,102.6845,102.5907,102.6001,32864.0
2020-08-19 12:45:00,109.34,109.42,109.25,109.36,67832.0,102.6001,102.6751,102.5156,102.6188,67832.0
2020-08-19 12:50:00,109.35,109.6,109.35,109.53,147554.0,102.6094,102.844,102.6094,102.7784,147554.0
2020-08-19 12:55:00,109.53,109.58,109.45,109.5,55393.0,102.7784,102.8253,102.7033,102.7502,55393.0
2020-08-19 13:00:00,109.51,109.56,109.11,109.18,111958.0,102.7596,102.8065,102.3842,102.4499,111958.0
2020-08-19 13:05:00,109.18,109.37,109.06,109.37,50345.0,102.4499,102.6282,102.3373,102.6282,50345.0
2020-08-19 13:10:00,109.37,109.42,109.31,109.34,44805.0,102.6282,102.6751,102.5719,102.6001,44805.0
2020-08-19 13:15:00,109.34,109.48,109.28,109.48,30813.0,102.6001,102.7314,102.5438,102.7314,30813.0
2020-08-19 13:20:00,109.47,109.57,109.44,109.5,26902.0,102.7221,102.8159,102.6939,102.7502,26902.0
2020-08-19 13:25:00,109.5,109.59,109.47,109.57,40130.0,102.7502,102.8347,102.7221,102.8159,40130.0
2020-08-19 13:30:00,109.57,109.69,109.56,109.61,57696.0,102.8159,102.9285,102.8065,102.8534,57696.0
2020-08-19 13:35:00,109.62,109.69,109.55,109.59,56529.0,102.8628,102.9285,102.7971,102.8347,56529.0
2020-08-19 13:40:00,109.59,109.67,109.52,109.55,55575.0,102.8347,102.9097,102.769,102.7971,55575.0
2020-08-19 13:45:00,109.54,109.65,109.52,109.62,40660.0,102.7877,102.891,102.769,102.8628,40660.0
2020-08-19 13:50:00,109.62,109.63,109.54,109.61,57856.0,102.8628,102.8722,102.7877,102.8534,57856.0
2020-08-19 13:55:00,109.6,109.62,109.44,109.5,47670.0,102.844,102.8628,102.6939,102.7502,47670.0
2020-08-19 14:00:00,109.5,109.54,109.46,109.49,26292.0,102.7502,102.7877,102.7127,102.7408,26292.0
2020-08-19 14:05:00,109.5,109.5,109.33,109.44,54474.0,102.7502,102.7502,102.5907,102.6939,54474.0
2020-08-19 14:10:00,109.44,109.44,109.14,109.18,49091.0,102.6939,102.6939,102.4124,102.4499,49091.0
2020-08-19 14:15:00,109.19,109.25,109.08,109.08,64080.0,102.4593,102.5156,102.3561,102.3561,64080.0
2020-08-19 14:20:00,109.08,109.15,109.03,109.08,85984.0,102.3561,102.4218,102.3092,102.3561,85984.0
2020-08-19 14:25:00,109.09,109.14,108.9,108.98,45771.0,102.3655,102.4124,102.1872,102.2623,45771.0
2020-08-19 14:30:00,108.97,109.03,108.88,109.01,35899.0,102.2529,102.3092,102.1684,102.2904,35899.0
2020-08-19 14:35:00,109.0,109.0,108.78,108.9,56162.0,102.281,102.281,102.0746,102.1872,56162.0
2020-08-19 14:40:00,108.92,109.04,108.91,108.93,37100.0,102.206,102.3186,102.1966,102.2153,37100.0
2020-08-19 14:45:00,108.92,109.1,108.92,109.06,52813.0,102.206,102.3749,102.206,102.3373,52813.0
2020-08-19 14:50:00,109.06,109.2,109.06,109.17,46383.0,102.3373,102.4687,102.3373,102.4405,46383.0
2020-08-19 14:55:00,109.18,109.3,109.18,109.25,48121.0,102.4499,102.5625,102.4499,102.5156,48121.0
2020-08-19 15:00:00,109.27,109.32,109.08,109.1,65578.0,102.5344,102.5813,102.3561,102.3749,65578.0
2020-08-19 15:05:00,109.11,109.25,109.08,109.22,45967.0,102.3842,102.5156,102.3561,102.4875,45967.0
2020-08-19 15:10:00,109.22,109.29,109.14,109.28,44030.0,102.4875,102.5531,102.4124,102.5438,44030.0
2020-08-19 15:15:00,109.29,109.33,109.24,109.25,56036.0,102.5531,102.5907,102.5062,102.5156,56036.0
2020-08-19 15:20:00,109.25,109.28,108.96,108.99,54735.0,102.5156,102.5438,102.2435,102.2716,54735.0
2020-08-19 15:25:00,108.98,109.0,108.68,108.8,87955.0,102.2623,102.281,101.9807,102.0934,87955.0
2020-08-19 15:30:00,108.8,108.98,108.79,108.81,73414.0,102.0934,102.2623,102.084,102.1027,73414.0
2020-08-19 15:35:00,108.81,108.83,108.54,108.64,98776.0,102.1027,102.1215,101.8494,101.9432,98776.0
2020-08-19 15:40:00,108.65,108.83,108.54,108.72,79929.0,101.9526,102.1215,101.8494,102.0183,79929.0
2020-08-19 15:45:00,108.73,108.77,108.34,108.39,86106.0,102.0277,102.0652,101.6617,101.7086,86106.0
2020-08-19 15:50:00,108.37,108.5,108.25,108.4,158755.0,101.6899,101.8118,101.5773,101.718,158755.0
2020-08-19 15:55:00,108.4,108.54,108.31,108.39,287306.0,101.718,101.8494,101.6336,101.7086,287306.0
2020-08-20 09:30:00,107.56,108.14,107.35,107.73,194674.0,100.9298,101.474,100.7327,101.0893,194674.0
2020-08-20 09:35:00,107.73,108.13,107.69,108.03,95913.0,101.0893,101.4647,101.0518,101.3708,95913.0
2020-08-20 09:40:00,108.0,108.2,107.86,108.11,63168.0,101.3427,101.5303,101.2113,101.4459,63168.0
2020-08-20 09:45:00,108.09,108.3,108.05,108.28,61175.0,101.4271,101.6242,101.3896,101.6054,61175.0
2020-08-20 09:50:00,108.29,108.6,108.29,108.58,65238.0,101.6148,101.9057,101.6148,101.8869,65238.0
2020-08-20 09:55:00,108.6,108.74,108.28,108.52,99490.0,101.9057,102.0371,101.6054,101.8306,99490.0
2020-08-20 10:00:00,108.52,108.61,108.39,108.55,107998.0,101.8306,101.9151,101.7086,101.8588,107998.0
2020-08-20 10:05:00,108.56,108.63,108.36,108.45,117263.0,101.8681,101.9338,101.6805,101.7649,117263.0
2020-08-20 10:10:00,108.43,108.59,108.06,108.12,75028.0,101.7462,101.8963,101.399,101.4553,75028.0
2020-08-20 10:15:00,108.12,108.17,107.99,108.08,36253.0,101.4553,101.5022,101.3333,101.4177,36253.0
2020-08-20 10:20:00,108.07,108.15,107.75,107.89,35967.0,101.4084,101.4834,101.1081,101.2394,35967.0
2020-08-20 10:25:00,107.9,107.94,107.75,107.88,28947.0,101.2488,101.2864,101.1081,101.2301,28947.0
2020-08-20 10:30:00,107.84,108.12,107.84,108.11,72293.0,101.1925,101.4553,101.1925,101.4459,72293.0
2020-08-20 10:35:00,108.09,108.22,107.99,108.0,97859.0,101.4271,101.5491,101.3333,101.3427,97859.0
2020-08-20 10:40:00,108.0,108.02,107.85,107.9,30051.0,101.3427,101.3614,101.2019,101.2488,30051.0
2020-08-20 10:45:00,107.89,108.09,107.89,108.09,66781.0,101.2394,101.4271,101.2394,101.4271,66781.0
2020-08-20 10:50:00,108.09,108.39,108.06,108.38,44750.0,101.4271,101.7086,101.399,101.6992,44750.0
2020-08-20 10:55:00,108.38,108.56,108.21,108.21,98463.0,101.6992,101.8681,101.5397,101.5397,98463.0
2020-08-20 11:00:00,108.23,108.23,107.95,108.03,25619.0,101.5585,101.5585,101.2957,101.3708,25619.0
2020-08-20 11:05:00,108.0,108.02,107.8,107.84,29095.0,101.3427,101.3614,101.155,101.1925,29095.0
2020-08-20 11:10:00,107.83,108.11,107.82,107.94,41108.0,101.1831,101.4459,101.1738,101.2864,41108.0
2020-08-20 11:15:00,107.95,108.04,107.82,107.82,77227.0,101.2957,101.3802,101.1738,101.1738,77227.0
2020-08-20 11:20:00,107.82,107.91,107.65,107.78,64275.0,101.1738,101.2582,101.0142,101.1362,64275.0
2020-08-20 11:25:00,107.78,107.94,107.76,107.92,27814.0,101.1362,101.2864,101.1175,101.2676,27814.0
2020-08-20 11:30:00,107.9,107.98,107.83,107.94,19900.0,101.2488,101.3239,101.1831,101.2864,19900.0
2020-08-20 11:35:00,107.93,108.13,107.91,108.05,22293.0,101.277,101.4647,101.2582,101.3896,22293.0
2020-08-20 11:40:00,108.03,108.21,107.82,107.86,63808.0,101.3708,101.5397,101.1738,101.2113,63808.0
2020-08-20 11:45:00,107.85,107.92,107.82,107.88,18227.0,101.2019,101.2676,101.1738,101.2301,18227.0
2020-08-20 11:50:00,107.88,107.95,107.82,107.87,19174.0,101.2301,101.2957,101.1738,101.2207,19174.0
2020-08-20 11:55:00,107.88,107.94,107.78,107.82,27266.0,101.2301,101.2864,101.1362,101.1738,27266.0
2020-08-20 12:00:00,107.82,107.89,107.81,107.84,21689.0,101.1738,101.2394,101.1644,101.1925,21689.0
2020-08-20 12:05:00,107.85,107.93,107.84,107.87,16399.0,101.2019,101.277,101.1925,101.2207,16399.0
2020-08-20 12:10:00,107.85,107.93,107.8,107.85,17111.0,101.2019,101.277,101.155,101.2019,17111.0
2020-08-20 12:15:00,107.84,107.87,107.7,107.79,34432.0,101.1925,101.2207,101.0612,101.1456,34432.0
2020-08-20 12:20:00,107.78,107.88,107.74,107.76,52143.0,101.1362,101.2301,101.0987,101.1175,52143.0
2020-08-20 12:25:00,107.76,107.85,107.75,107.78,22567.0,101.1175,101.2019,101.1081,101.1362,22567.0
2020-08-20 12:30:00,107.78,107.87,107.77,107.83,17434.0,101.1362,101.2207,101.1268,101.1831,17434.0
2020-08-20 12:35:00,107.83,107.83,107.7,107.78,21120.0,101.1831,101.1831,101.0612,101.1362,21120.0
2020-08-20 12:40:00,107.78,107.85,107.74,107.78,28567.0,101.1362,101.2019,101.0987,101.1362,28567.0
2020-08-20 12:45:00,107.8,107.83,107.77,107.8,12542.0,101.155,101.1831,101.1268,101.155,12542.0
2020-08-20 12:50:00,107.8,107.84,107.7,107.75,23334.0,101.155,101.1925,101.0612,101.1081,23334.0
2020-08-20 12:55:00,107.76,107.78,107.72,107.77,19210.0,101.1175,101.1362,101.0799,101.1268,19210.0
2020-08-20 13:00:00,107.76,107.83,107.75,107.77,19666.0,101.1175,101.1831,101.1081,101.1268,19666.0
2020-08-20 13:05:00,107.75,107.8,107.68,107.75,20468.0,101.1081,101.155,101.0424,101.1081,20468.0
2020-08-20 13:10:00,107.75,107.8,107.68,107.77,17515.0,101.1081,101.155,101.0424,101.1268,17515.0
2020-08-20 13:15:00,107.75,107.77,107.69,107.77,16226.0,101.1081,101.1268,101.0518,101.1268,16226.0
2020-08-20 13:20:00,107.76,107.84,107.72,107.75,27093.0,101.1175,101.1925,101.0799,101.1081,27093.0
2020-08-20 13:25:00,107.76,107.83,107.73,107.73,9471.0,101.1175,101.1831,101.0893,101.0893,9471.0
2020-08-20 13:30:00,107.74,107.85,107.73,107.84,18108.0,101.0987,101.2019,101.0893,101.1925,18108.0
2020-08-20 13:35:00,107.84,107.88,107.8,107.83,13764.0,101.1925,101.2301,101.155,101.1831,13764.0
2020-08-20 13:40:00,107.83,107.85,107.78,107.83,17695.0,101.1831,101.2019,101.1362,101.1831,17695.0
2020-08-20 13:45:00,107.83,107.89,107.8,107.83,31315.0,101.1831,101.2394,101.155,101.1831,31315.0
2020-08-20 13:50:00,107.83,107.87,107.73,107.75,34856.0,101.1831,101.2207,101.0893,101.1081,34856.0
2020-08-20 13:55:00,107.75,107.91,107.75,107.91,39822.0,101.1081,101.2582,101.1081,101.2582,39822.0
2020-08-20 14:00:00,107.91,107.98,107.9,107.98,17828.0,101.2582,101.3239,101.2488,101.3239,17828.0
2020-08-20 14:05:00,107.98,108.1,107.96,108.09,28756.0,101.3239,101.4365,101.3051,101.4271,28756.0
2020-08-20 14:10:00,108.08,108.1,107.97,108.1,9578.0,101.4177,101.4365,101.3145,101.4365,9578.0
2020-08-20 14:15:00,108.09,108.13,108.01,108.06,11292.0,101.4271,101.4647,101.352,101.399,11292.0
2020-08-20 14:20:00,108.07,108.14,108.01,108.01,19240.0,101.4084,101.474,101.352,101.352,19240.0
2020-08-20 14:25:00,108.01,108.05,107.98,108.03,16865.0,101.352,101.3896,101.3239,101.3708,16865.0
2020-08-20 14:30:00,108.03,108.07,107.98,108.07,13833.0,101.3708,101.4084,101.3239,101.4084,13833.0
2020-08-20 14:35:00,108.06,108.16,108.05,108.13,11213.0,101.399,101.4928,101.3896,101.4647,11213.0
2020-08-20 14:40:00,108.14,108.14,108.02,108.02,10865.0,101.474,101.474,101.3614,101.3614,10865.0
2020-08-20 14:45:00,108.04,108.15,107.99,107.99,24134.0,101.3802,101.4834,101.3333,101.3333,24134.0
2020-08-20 14:50:00,108.0,108.12,107.99,108.04,23394.0,101.3427,101.4553,101.3333,101.3802,23394.0
2020-08-20 14:55:00,108.04,108.07,108.0,108.0,32974.0,101.3802,101.4084,101.3427,101.3427,32974.0
2020-08-20 15:00:00,108.01,108.21,108.01,108.13,21498.0,101.352,101.5397,101.352,101.4647,21498.0
2020-08-20 15:05:00,108.13,108.18,108.03,108.17,23666.0,101.4647,101.5116,101.3708,101.5022,23666.0
2020-08-20 15:10:00,108.19,108.19,108.01,108.02,9627.0,101.521,101.521,101.352,101.3614,9627.0
2020-08-20 15:15:00,108.04,108.09,107.93,107.94,26898.0,101.3802,101.4271,101.277,101.2864,26898.0
2020-08-20 15:20:00,107.93,107.99,107.8,107.94,40884.0,101.277,101.3333,101.155,101.2864,40884.0
2020-08-20 15:25:00,107.95,107.96,107.81,107.92,27912.0,101.2957,101.3051,101.1644,101.2676,27912.0
2020-08-20 15:30:00,107.93,108.01,107.83,107.99,32540.0,101.277,101.352,101.1831,101.3333,32540.0
2020-08-20 15:35:00,107.98,108.04,107.97,108.0,34364.0,101.3239,101.3802,101.3145,101.3427,34364.0
2020-08-20 15:40:00,108.01,108.26,108.01,108.21,49142.0,101.352,101.5866,101.352,101.5397,49142.0
2020-08-20 15:45:00,108.22,108.37,108.19,108.24,64212.0,101.5491,101.6899,101.521,101.5679,64212.0
2020-08-20 15:50:00,108.23,108.23,107.96,107.97,77276.0,101.5585,101.5585,101.3051,101.3145,77276.0
2020-08-20 15:55:00,107.97,108.21,107.96,108.01,152304.0,101.3145,101.5397,101.3051,101.352,152304.0
2020-08-21 09:30:00,108.0,108.61,107.87,108.36,349197.0,101.3427,101.9151,101.2207,101.6805,349197.0
2020-08-21 09:35:00,108.36,108.4,108.01,108.25,70907.0,101.6805,101.718,101.352,101.5773,70907.0
2020-08-21 09:40:00,108.27,108.27,107.75,107.8,86213.0,101.596,101.596,101.1081,101.155,86213.0
2020-08-21 09:45:00,107.82,108.23,107.81,108.19,68592.0,101.1738,101.5585,101.1644,101.521,68592.0
2020-08-21 09:50:00,108.2,108.46,108.02,108.44,75458.0,101.5303,101.7743,101.3614,101.7555,75458.0
2020-08-21 09:55:00,108.45,108.65,108.29,108.34,74394.0,101.7649,101.9526,101.6148,101.6617,74394.0
2020-08-21 10:00:00,108.37,108.47,108.2,108.25,38435.0,101.6899,101.7837,101.5303,101.5773,38435.0
2020-08-21 10:05:00,108.24,108.49,108.06,108.48,31863.0,101.5679,101.8025,101.399,101.7931,31863.0
2020-08-21 10:10:00,108.46,108.52,108.17,108.28,22523.0,101.7743,101.8306,101.5022,101.6054,22523.0
2020-08-21 10:15:00,108.29,108.38,108.2,108.25,27905.0,101.6148,101.6992,101.5303,101.5773,27905.0
2020-08-21 10:20:00,108.25,108.35,108.14,108.28,35044.0,101.5773,101.6711,101.474,101.6054,35044.0
2020-08-21 10:25:00,108.27,108.42,108.23,108.39,29187.0,101.596,101.7368,101.5585,101.7086,29187.0
2020-08-21 10:30:00,108.4,108.44,108.33,108.38,23721.0,101.718,101.7555,101.6523,101.6992,23721.0
2020-08-21 10:35:00,108.38,108.59,108.36,108.55,36484.0,101.6992,101.8963,101.6805,101.8588,36484.0
2020-08-21 10:40:00,108.56,108.63,108.46,108.55,23772.0,101.8681,101.9338,101.7743,101.8588,23772.0
2020-08-21 10:45:00,108.55,108.63,108.46,108.51,17959.0,101.8588,101.9338,101.7743,101.8212,17959.0
2020-08-21 10:50:00,108.49,108.6,108.44,108.53,30353.0,101.8025,101.9057,101.7555,101.84,30353.0
2020-08-21 10:55:00,108.53,108.56,108.2,108.26,53173.0,101.84,101.8681,101.5303,101.5866,53173.0
2020-08-21 11:00:00,108.27,108.32,108.15,108.32,25795.0,101.596,101.6429,101.4834,101.6429,25795.0
2020-08-21 11:05:00,108.33,108.42,108.32,108.39,18932.0,101.6523,101.7368,101.6429,101.7086,18932.0
2020-08-21 11:10:00,108.4,108.58,108.35,108.57,16526.0,101.718,101.8869,101.6711,101.8775,16526.0
2020-08-21 11:15:00,108.57,108.71,108.51,108.52,21492.0,101.8775,102.0089,101.8212,101.8306,21492.0
2020-08-21 11:20:00,108.53,108.6,108.47,108.56,11810.0,101.84,101.9057,101.7837,101.8681,11810.0
2020-08-21 11:25:00,108.55,108.59,108.36,108.36,15661.0,101.8588,101.8963,101.6805,101.6805,15661.0
2020-08-21 11:30:00,108.36,108.56,108.3,108.45,217268.0,101.6805,101.8681,101.6242,101.7649,217268.0
2020-08-21 11:35:00,108.47,108.48,108.37,108.47,16909.0,101.7837,101.7931,101.6899,101.7837,16909.0
2020-08-21 11:40:00,108.48,108.49,108.22,108.27,20547.0,101.7931,101.8025,101.5491,101.596,20547.0
2020-08-21 11:45:00,108.27,108.39,108.18,108.18,27623.0,101.596,101.7086,101.5116,101.5116,27623.0
2020-08-21 11:50:00,108.18,108.31,108.11,108.14,23159.0,101.5116,101.6336,101.4459,101.474,23159.0
2020-08-21 11:55:00,108.13,108.29,108.13,108.2,19123.0,101.4647,101.6148,101.4647,101.5303,19123.0
2020-08-21 12:00:00,108.2,108.5,108.2,108.5,14357.0,101.5303,101.8118,101.5303,101.8118,14357.0
2020-08-21 12:05:00,108.51,108.63,108.5,108.6,9987.0,101.8212,101.9338,101.8118,101.9057,9987.0
2020-08-21 12:10:00,108.62,108.68,108.59,108.64,19439.0,101.9244,101.9807,101.8963,101.9432,19439.0
2020-08-21 12:15:00,108.64,108.66,108.34,108.5,89285.0,101.9432,101.962,101.6617,101.8118,89285.0
2020-08-21 12:20:00,108.5,108.71,108.46,108.71,30776.0,101.8118,102.0089,101.7743,102.0089,30776.0
2020-08-21 12:25:00,108.71,108.73,108.6,108.73,26427.0,102.0089,102.0277,101.9057,102.0277,26427.0
2020-08-21 12:30:00,108.73,108.82,108.69,108.75,26775.0,102.0277,102.1121,101.9901,102.0464,26775.0
2020-08-21 12:35:00,108.75,108.81,108.74,108.79,10838.0,102.0464,102.1027,102.0371,102.084,10838.0
2020-08-21 12:40:00,108.77,108.84,108.68,108.83,13323.0,102.0652,102.1309,101.9807,102.1215,13323.0
2020-08-21 12:45:00,108.82,108.91,108.81,108.91,17398.0,102.1121,102.1966,102.1027,102.1966,17398.0
2020-08-21 12:50:00,108.92,108.92,108.74,108.79,18229.0,102.206,102.206,102.0371,102.084,18229.0
2020-08-21 12:55:00,108.79,108.96,108.78,108.94,21392.0,102.084,102.2435,102.0746,102.2247,21392.0
2020-08-21 13:00:00,108.95,109.02,108.88,109.02,54123.0,102.2341,102.2998,102.1684,102.2998,54123.0
2020-08-21 13:05:00,109.02,109.1,108.98,109.07,16871.0,102.2998,102.3749,102.2623,102.3467,16871.0
2020-08-21 13:10:00,109.09,109.19,109.02,109.06,21478.0,102.3655,102.4593,102.2998,102.3373,21478.0
2020-08-21 13:15:00,109.08,109.11,108.99,109.01,20219.0,102.3561,102.3842,102.2716,102.2904,20219.0
2020-08-21 13:20:00,109.0,109.04,108.94,109.01,13011.0,102.281,102.3186,102.2247,102.2904,13011.0
2020-08-21 13:25:00,109.01,109.1,108.96,109.09,14863.0,102.2904,102.3749,102.2435,102.3655,14863.0
2020-08-21 13:30:00,109.07,109.09,109.01,109.09,7816.0,102.3467,102.3655,102.2904,102.3655,7816.0
2020-08-21 13:35:00,109.09,109.12,109.03,109.12,12494.0,102.3655,102.3936,102.3092,102.3936,12494.0
2020-08-21 13:40:00,109.12,109.23,109.11,109.18,34057.0,102.3936,102.4968,102.3842,102.4499,34057.0
2020-08-21 13:45:00,109.18,109.23,109.16,109.2,17360.0,102.4499,102.4968,102.4312,102.4687,17360.0
2020-08-21 13:50:00,109.19,109.19,109.13,109.13,8571.0,102.4593,102.4593,102.403,102.403,8571.0
2020-08-21 13:55:00,109.14,109.23,109.13,109.21,13272.0,102.4124,102.4968,102.403,102.4781,13272.0
2020-08-21 14:00:00,109.22,109.28,109.18,109.19,24604.0,102.4875,102.5438,102.4499,102.4593,24604.0
2020-08-21 14:05:00,109.19,109.19,109.12,109.15,16937.0,102.4593,102.4593,102.3936,102.4218,16937.0
2020-08-21 14:10:00,109.16,109.34,109.16,109.33,32081.0,102.4312,102.6001,102.4312,102.5907,32081.0
2020-08-21 14:15:00,109.32,109.39,109.3,109.37,26742.0,102.5813,102.647,102.5625,102.6282,26742.0
2020-08-21 14:20:00,109.37,109.43,109.33,109.38,34445.0,102.6282,102.6845,102.5907,102.6376,34445.0
2020-08-21 14:25:00,109.39,109.42,109.25,109.33,30246.0,102.647,102.6751,102.5156,102.5907,30246.0
2020-08-21 14:30:00,109.33,109.44,109.32,109.43,20409.0,102.5907,102.6939,102.5813,102.6845,20409.0
2020-08-21 14:35:00,109.43,109.45,109.34,109.37,26004.0,102.6845,102.7033,102.6001,102.6282,26004.0
2020-08-21 14:40:00,109.37,109.39,109.21,109.23,24231.0,102.6282,102.647,102.4781,102.4968,24231.0
2020-08-21 14:45:00,109.24,109.29,109.13,109.2,45387.0,102.5062,102.5531,102.403,102.4687,45387.0
2020-08-21 14:50:00,109.2,109.53,109.19,109.53,63730.0,102.4687,102.7784,102.4593,102.7784,63730.0
2020-08-21 14:55:00,109.52,109.53,109.48,109.52,34074.0,102.769,102.7784,102.7314,102.769,34074.0
2020-08-21 15:00:00,109.51,109.6,109.47,109.52,33246.0,102.7596,102.844,102.7221,102.769,33246.0
2020-08-21 15:05:00,109.52,109.56,109.46,109.51,20820.0,102.769,102.8065,102.7127,102.7596,20820.0
2020-08-21 15:10:00,109.51,109.53,109.39,109.51,62238.0,102.7596,102.7784,102.647,102.7596,62238.0
2020-08-21 15:15:00,109.5,109.55,109.47,109.5,48866.0,102.7502,102.7971,102.7221,102.7502,48866.0
2020-08-21 15:20:00,109.5,109.55,109.41,109.42,62642.0,102.7502,102.7971,102.6658,102.6751,62642.0
2020-08-21 15:25:00,109.42,109.46,109.34,109.4,32474.0,102.6751,102.7127,102.6001,102.6564,32474.0
2020-08-21 15:30:00,109.4,109.54,109.35,109.53,113413.0,102.6564,102.7877,102.6094,102.7784,113413.0
2020-08-21 15:35:00,109.53,109.6,109.43,109.46,60043.0,102.7784,102.844,102.6845,102.7127,60043.0
2020-08-21 15:40:00,109.45,109.53,109.41,109.47,92038.0,102.7033,102.7784,102.6658,102.7221,92038.0
2020-08-21 15:45:00,109.46,109.55,109.38,109.53,87589.0,102.7127,102.7971,102.6376,102.7784,87589.0
2020-08-21 15:50:00,109.53,109.63,109.51,109.6,104913.0,102.7784,102.8722,102.7596,102.844,104913.0
2020-08-21 15:55:00,109.6,109.77,109.57,109.77,281377.0,102.844,103.0036,102.8159,103.0036,281377.0
2020-08-24 09:30:00,110.0,110.95,109.9,110.61,451839.0,103.2194,104.1108,103.1255,103.7918,451839.0
2020-08-24 09:35:00,110.59,110.8,110.31,110.61,83472.0,103.773,103.9701,103.5103,103.7918,83472.0
2020-08-24 09:40:00,110.62,110.65,110.3,110.61,33489.0,103.8012,103.8293,103.5009,103.7918,33489.0
2020-08-24 09:45:00,110.61,110.81,110.6,110.64,45494.0,103.7918,103.9795,103.7824,103.8199,45494.0
2020-08-24 09:50:00,110.62,110.92,110.6,110.85,54480.0,103.8012,104.0827,103.7824,104.017,54480.0
2020-08-24 09:55:00,110.87,111.09,110.77,110.93,101272.0,104.0358,104.2422,103.9419,104.0921,101272.0
2020-08-24 10:00:00,110.95,111.02,110.64,110.7,51329.0,104.1108,104.1765,103.8199,103.8762,51329.0
2020-08-24 10:05:00,110.7,110.96,110.68,110.94,107791.0,103.8762,104.1202,103.8575,104.1014,107791.0
2020-08-24 10:10:00,110.97,111.18,110.95,111.18,74853.0,104.1296,104.3266,104.1108,104.3266,74853.0
2020-08-24 10:15:00,111.2,111.58,111.13,111.37,69653.0,104.3454,104.702,104.2797,104.5049,69653.0
2020-08-24 10:20:00,111.39,111.49,111.17,111.39,51738.0,104.5237,104.6175,104.3173,104.5237,51738.0
2020-08-24 10:25:00,111.39,111.47,111.3,111.42,30173.0,104.5237,104.5988,104.4392,104.5519,30173.0
2020-08-24 10:30:00,111.4,111.53,111.29,111.46,39258.0,104.5331,104.6551,104.4299,104.5894,39258.0
2020-08-24 10:35:00,111.45,111.73,111.45,111.72,54794.0,104.58,104.8427,104.58,104.8334,54794.0
2020-08-24 10:40:00,111.72,111.74,111.44,111.49,39429.0,104.8334,104.8521,104.5706,104.6175,39429.0
2020-08-24 10:45:00,111.5,111.62,111.46,111.53,26020.0,104.6269,104.7395,104.5894,104.6551,26020.0
2020-08-24 10:50:00,111.55,111.63,111.46,111.47,37888.0,104.6738,104.7489,104.5894,104.5988,37888.0
2020-08-24 10:55:00,111.47,111.63,111.45,111.62,41430.0,104.5988,104.7489,104.58,104.7395,41430.0
2020-08-24 11:00:00,111.63,111.83,111.63,111.82,46695.0,104.7489,104.9366,104.7489,104.9272,46695.0
2020-08-24 11:05:00,111.81,111.94,111.69,111.91,95684.0,104.9178,105.0398,104.8052,105.0116,95684.0
2020-08-24 11:10:00,111.9,111.95,111.81,111.87,82753.0,105.0023,105.0492,104.9178,104.9741,82753.0
2020-08-24 11:15:00,111.87,111.96,111.75,111.9,216963.0,104.9741,105.0586,104.8615,105.0023,216963.0
2020-08-24 11:20:00,111.89,111.96,111.84,111.86,71933.0,104.9929,105.0586,104.946,104.9647,71933.0
2020-08-24 11:25:00,111.86,111.9,111.7,111.7,54813.0,104.9647,105.0023,104.8146,104.8146,54813.0
2020-08-24 11:30:00,111.71,111.9,111.63,111.79,211193.0,104.824,105.0023,104.7489,104.899,211193.0
2020-08-24 11:35:00,111.81,111.88,111.67,111.76,56147.0,104.9178,104.9835,104.7864,104.8709,56147.0
2020-08-24 11:40:00,111.76,111.83,111.66,111.76,33582.0,104.8709,104.9366,104.7771,104.8709,33582.0
2020-08-24 11:45:00,111.78,111.79,111.7,111.7,28300.0,104.8897,104.899,104.8146,104.8146,28300.0
2020-08-24 11:50:00,111.7,111.72,111.57,111.65,52116.0,104.8146,104.8334,104.6926,104.7677,52116.0
2020-08-24 11:55:00,111.65,111.74,111.56,111.63,158516.0,104.7677,104.8521,104.6832,104.7489,158516.0
2020-08-24 12:00:00,111.64,111.71,111.61,111.62,36485.0,104.7583,104.824,104.7301,104.7395,36485.0
2020-08-24 12:05:00,111.63,111.75,111.61,111.75,23919.0,104.7489,104.8615,104.7301,104.8615,23919.0
2020-08-24 12:10:00,111.74,111.92,111.72,111.74,54797.0,104.8521,105.021,104.8334,104.8521,54797.0
2020-08-24 12:15:00,111.75,111.85,111.72,111.77,27154.0,104.8615,104.9553,104.8334,104.8803,27154.0
2020-08-24 12:20:00,111.76,111.77,111.67,111.69,19970.0,104.8709,104.8803,104.7864,104.8052,19970.0
2020-08-24 12:25:00,111.69,111.73,111.64,111.72,181492.0,104.8052,104.8427,104.7583,104.8334,181492.0
2020-08-24 12:30:00,111.72,111.93,111.7,111.86,98969.0,104.8334,105.0304,104.8146,104.9647,98969.0
2020-08-24 12:35:00,111.86,112.0,111.86,111.99,207646.0,104.9647,105.0961,104.9647,105.0867,207646.0
2020-08-24 12:40:00,112.0,112.0,111.74,111.77,30212.0,105.0961,105.0961,104.8521,104.8803,30212.0
2020-08-24 12:45:00,111.78,111.78,111.3,111.38,94805.0,104.8897,104.8897,104.4392,104.5143,94805.0
2020-08-24 12:50:00,111.37,111.54,111.35,111.49,52676.0,104.5049,104.6645,104.4862,104.6175,52676.0
2020-08-24 12:55:00,111.49,111.55,111.38,111.49,31241.0,104.6175,104.6738,104.5143,104.6175,31241.0
2020-08-24 13:00:00,111.48,111.65,111.46,111.51,43443.0,104.6082,104.7677,104.5894,104.6363,43443.0
2020-08-24 13:05:00,111.51,111.54,111.47,111.5,47982.0,104.6363,104.6645,104.5988,104.6269,47982.0
2020-08-24 13:10:00,111.5,111.51,111.18,111.32,62896.0,104.6269,104.6363,104.3266,104.458,62896.0
2020-08-24 13:15:00,111.32,111.45,111.29,111.44,26639.0,104.458,104.58,104.4299,104.5706,26639.0
2020-08-24 13:20:00,111.46,111.54,111.46,111.48,19242.0,104.5894,104.6645,104.5894,104.6082,19242.0
2020-08-24 13:25:00,111.5,111.59,111.5,111.58,9390.0,104.6269,104.7114,104.6269,104.702,9390.0
2020-08-24 13:30:00,111.58,111.65,111.5,111.61,33260.0,104.702,104.7677,104.6269,104.7301,33260.0
2020-08-24 13:35:00,111.6,111.71,111.56,111.62,20840.0,104.7208,104.824,104.6832,104.7395,20840.0
2020-08-24 13:40:00,111.62,111.68,111.61,111.67,16140.0,104.7395,104.7958,104.7301,104.7864,16140.0
2020-08-24 13:45:00,111.67,111.69,111.61,111.63,13426.0,104.7864,104.8052,104.7301,104.7489,13426.0
2020-08-24 13:50:00,111.61,111.63,111.51,111.54,125316.0,104.7301,104.7489,104.6363,104.6645,125316.0
2020-08-24 13:55:00,111.52,111.55,111.5,111.51,26451.0,104.6457,104.6738,104.6269,104.6363,26451.0
2020-08-24 14:00:00,111.53,111.57,111.48,111.54,48492.0,104.6551,104.6926,104.6082,104.6645,48492.0
2020-08-24 14:05:00,111.56,111.68,111.55,111.61,34249.0,104.6832,104.7958,104.6738,104.7301,34249.0
2020-08-24 14:10:00,111.57,111.59,111.49,111.53,18119.0,104.6926,104.7114,104.6175,104.6551,18119.0
2020-08-24 14:15:00,111.52,111.54,111.48,111.54,29712.0,104.6457,104.6645,104.6082,104.6645,29712.0
2020-08-24 14:20:00,111.56,111.58,111.5,111.53,21777.0,104.6832,104.702,104.6269,104.6551,21777.0
2020-08-24 14:25:00,111.52,111.54,111.43,111.52,39191.0,104.6457,104.6645,104.5612,104.6457,39191.0
2020-08-24 14:30:00,111.51,111.52,111.4,111.49,34521.0,104.6363,104.6457,104.5331,104.6175,34521.0
2020-08-24 14:35:00,111.5,111.52,111.44,111.46,22427.0,104.6269,104.6457,104.5706,104.5894,22427.0
2020-08-24 14:40:00,111.44,111.46,111.38,111.4,18284.0,104.5706,104.5894,104.5143,104.5331,18284.0
2020-08-24 14:45:00,111.4,111.41,111.26,111.27,28391.0,104.5331,104.5425,104.4017,104.4111,28391.0
2020-08-24 14:50:00,111.27,111.28,111.1,111.14,31181.0,104.4111,104.4205,104.2516,104.2891,31181.0
2020-08-24 14:55:00,111.13,111.31,111.13,111.22,40390.0,104.2797,104.4486,104.2797,104.3642,40390.0
2020-08-24 15:00:00,111.22,111.23,111.15,111.16,20471.0,104.3642,104.3736,104.2985,104.3079,20471.0
2020-08-24 15:05:00,111.16,111.16,111.05,111.06,29946.0,104.3079,104.3079,104.2047,104.214,29946.0
2020-08-24 15:10:00,111.06,111.22,111.05,111.2,53648.0,104.214,104.3642,104.2047,104.3454,53648.0
2020-08-24 15:15:00,111.19,111.51,111.19,111.4,61889.0,104.336,104.6363,104.336,104.5331,61889.0
2020-08-24 15:20:00,111.41,111.55,111.4,111.55,29104.0,104.5425,104.6738,104.5331,104.6738,29104.0
2020-08-24 15:25:00,111.55,111.6,111.51,111.54,30192.0,104.6738,104.7208,104.6363,104.6645,30192.0
2020-08-24 15:30:00,111.53,111.53,111.4,111.45,154629.0,104.6551,104.6551,104.5331,104.58,154629.0
2020-08-24 15:35:00,111.44,111.5,111.34,111.47,94031.0,104.5706,104.6269,104.4768,104.5988,94031.0
2020-08-24 15:40:00,111.45,111.48,111.39,111.44,81154.0,104.58,104.6082,104.5237,104.5706,81154.0
2020-08-24 15:45:00,111.46,111.62,111.42,111.6,83909.0,104.5894,104.7395,104.5519,104.7208,83909.0
2020-08-24 15:50:00,111.6,111.61,111.33,111.38,201867.0,104.7208,104.7301,104.4674,104.5143,201867.0
2020-08-24 15:55:00,111.38,111.84,111.24,111.83,465242.0,104.5143,104.946,104.3829,104.9366,465242.0
2020-08-25 09:30:00,112.0,112.28,111.83,111.86,266667.0,105.0961,105.3588,104.9366,104.9647,266667.0
2020-08-25 09:35:00,111.89,112.02,111.83,111.92,51623.0,104.9929,105.1149,104.9366,105.021,51623.0
2020-08-25 09:40:00,111.92,112.15,111.81,111.95,54970.0,105.021,105.2369,104.9178,105.0492,54970.0
2020-08-25 09:45:00,111.93,112.05,111.88,112.05,37901.0,105.0304,105.143,104.9835,105.143,37901.0
2020-08-25 09:50:00,112.07,112.14,111.92,111.98,48818.0,105.1618,105.2275,105.021,105.0773,48818.0
2020-08-25 09:55:00,111.99,112.22,111.86,112.21,54678.0,105.0867,105.3025,104.9647,105.2932,54678.0
2020-08-25 10:00:00,112.2,112.24,112.02,112.09,37422.0,105.2838,105.3213,105.1149,105.1805,37422.0
2020-08-25 10:05:00,112.12,112.17,111.72,111.81,39790.0,105.2087,105.2556,104.8334,104.9178,39790.0
2020-08-25 10:10:00,111.8,111.89,111.67,111.68,39548.0,104.9084,104.9929,104.7864,104.7958,39548.0
2020-08-25 10:15:00,111.68,112.17,111.67,112.16,27247.0,104.7958,105.2556,104.7864,105.2462,27247.0
2020-08-25 10:20:00,112.12,112.23,111.95,112.13,17692.0,105.2087,105.3119,105.0492,105.2181,17692.0
2020-08-25 10:25:00,112.12,112.12,111.89,112.07,22847.0,105.2087,105.2087,104.9929,105.1618,22847.0
2020-08-25 10:30:00,112.07,112.08,111.86,111.95,21926.0,105.1618,105.1712,104.9647,105.0492,21926.0
2020-08-25 10:35:00,111.93,111.99,111.88,111.96,16706.0,105.0304,105.0867,104.9835,105.0586,16706.0
2020-08-25 10:40:00,111.95,111.97,111.81,111.89,17187.0,105.0492,105.0679,104.9178,104.9929,17187.0
2020-08-25 10:45:00,111.88,111.89,111.65,111.68,66419.0,104.9835,104.9929,104.7677,104.7958,66419.0
2020-08-25 10:50:00,111.65,111.83,111.64,111.71,28068.0,104.7677,104.9366,104.7583,104.824,28068.0
2020-08-25 10:55:00,111.7,111.85,111.66,111.85,31790.0,104.8146,104.9553,104.7771,104.9553,31790.0
2020-08-25 11:00:00,111.83,112.0,111.81,111.96,35698.0,104.9366,105.0961,104.9178,105.0586,35698.0
2020-08-25 11:05:00,111.97,112.09,111.92,112.06,20485.0,105.0679,105.1805,105.021,105.1524,20485.0
2020-08-25 11:10:00,112.08,112.15,111.9,112.12,31183.0,105.1712,105.2369,105.0023,105.2087,31183.0
2020-08-25 11:15:00,112.12,112.24,112.07,112.13,23265.0,105.2087,105.3213,105.1618,105.2181,23265.0
2020-08-25 11:20:00,112.13,112.2,111.99,112.02,28246.0,105.2181,105.2838,105.0867,105.1149,28246.0
2020-08-25 11:25:00,112.02,112.1,111.97,112.06,27078.0,105.1149,105.1899,105.0679,105.1524,27078.0
2020-08-25 11:30:00,112.04,112.09,111.94,112.01,25618.0,105.1336,105.1805,105.0398,105.1055,25618.0
2020-08-25 11:35:00,112.02,112.05,111.95,111.98,22980.0,105.1149,105.143,105.0492,105.0773,22980.0
2020-08-25 11:40:00,111.96,111.98,111.74,111.76,46814.0,105.0586,105.0773,104.8521,104.8709,46814.0
2020-08-25 11:45:00,111.77,111.79,111.64,111.66,20753.0,104.8803,104.899,104.7583,104.7771,20753.0
2020-08-25 11:50:00,111.66,111.74,111.63,111.63,19523.0,104.7771,104.8521,104.7489,104.7489,19523.0
2020-08-25 11:55:00,111.63,111.68,111.51,111.51,34206.0,104.7489,104.7958,104.6363,104.6363,34206.0
2020-08-25 12:00:00,111.52,111.67,111.47,111.66,23889.0,104.6457,104.7864,104.5988,104.7771,23889.0
2020-08-25 12:05:00,111.65,111.69,111.54,111.56,26107.0,104.7677,104.8052,104.6645,104.6832,26107.0
2020-08-25 12:10:00,111.57,111.62,111.46,111.48,32150.0,104.6926,104.7395,104.5894,104.6082,32150.0
2020-08-25 12:15:00,111.47,111.68,111.44,111.51,31843.0,104.5988,104.7958,104.5706,104.6363,31843.0
2020-08-25 12:20:00,111.5,111.63,111.47,111.58,22136.0,104.6269,104.7489,104.5988,104.702,22136.0
2020-08-25 12:25:00,111.59,111.65,111.53,111.58,37678.0,104.7114,104.7677,104.6551,104.702,37678.0
2020-08-25 12:30:00,111.59,111.65,111.52,111.61,24270.0,104.7114,104.7677,104.6457,104.7301,24270.0
2020-08-25 12:35:00,111.62,111.71,111.6,111.64,20857.0,104.7395,104.824,104.7208,104.7583,20857.0
2020-08-25 12:40:00,111.63,111.79,111.58,111.77,19483.0,104.7489,104.899,104.702,104.8803,19483.0
2020-08-25 12:45:00,111.75,111.76,111.67,111.74,16956.0,104.8615,104.8709,104.7864,104.8521,16956.0
2020-08-25 12:50:00,111.73,111.76,111.69,111.72,17178.0,104.8427,104.8709,104.8052,104.8334,17178.0
2020-08-25 12:55:00,111.72,111.79,111.68,111.7,16698.0,104.8334,104.899,104.7958,104.8146,16698.0
2020-08-25 13:00:00,111.69,111.69,111.6,111.61,19836.0,104.8052,104.8052,104.7208,104.7301,19836.0
2020-08-25 13:05:00,111.62,111.69,111.58,111.69,15525.0,104.7395,104.8052,104.702,104.8052,15525.0
2020-08-25 13:10:00,111.67,111.73,111.63,111.67,20552.0,104.7864,104.8427,104.7489,104.7864,20552.0
2020-08-25 13:15:00,111.68,111.78,111.68,111.77,14973.0,104.7958,104.8897,104.7958,104.8803,14973.0
2020-08-25 13:20:00,111.78,111.89,111.78,111.87,12914.0,104.8897,104.9929,104.8897,104.9741,12914.0
2020-08-25 13:25:00,111.88,111.99,111.85,111.86,18287.0,104.9835,105.0867,104.9553,104.9647,18287.0
2020-08-25 13:30:00,111.86,111.89,111.83,111.89,17942.0,104.9647,104.9929,104.9366,104.9929,17942.0
2020-08-25 13:35:00,111.9,111.91,111.84,111.89,17683.0,105.0023,105.0116,104.946,104.9929,17683.0
2020-08-25 13:40:00,111.88,111.89,111.8,111.84,18978.0,104.9835,104.9929,104.9084,104.946,18978.0
2020-08-25 13:45:00,111.82,111.99,111.82,111.84,28417.0,104.9272,105.0867,104.9272,104.946,28417.0
2020-08-25 13:50:00,111.85,111.89,111.79,111.8,22889.0,104.9553,104.9929,104.899,104.9084,22889.0
2020-08-25 13:55:00,111.8,111.81,111.74,111.76,21369.0,104.9084,104.9178,104.8521,104.8709,21369.0
2020-08-25 14:00:00,111.77,111.77,111.68,111.68,21208.0,104.8803,104.8803,104.7958,104.7958,21208.0
2020-08-25 14:05:00,111.68,111.74,111.63,111.72,18393.0,104.7958,104.8521,104.7489,104.8334,18393.0
2020-08-25 14:10:00,111.72,111.74,111.62,111.64,21184.0,104.8334,104.8521,104.7395,104.7583,21184.0
2020-08-25 14:15:00,111.63,111.66,111.48,111.54,36153.0,104.7489,104.7771,104.6082,104.6645,36153.0
2020-08-25 14:20:00,111.54,111.64,111.52,111.62,21388.0,104.6645,104.7583,104.6457,104.7395,21388.0
2020-08-25 14:25:00,111.62,111.63,111.56,111.59,16984.0,104.7395,104.7489,104.6832,104.7114,16984.0
2020-08-25 14:30:00,111.59,111.64,111.51,111.54,14747.0,104.7114,104.7583,104.6363,104.6645,14747.0
2020-08-25 14:35:00,111.53,111.59,111.51,111.52,10728.0,104.6551,104.7114,104.6363,104.6457,10728.0
2020-08-25 14:40:00,111.52,111.62,111.51,111.52,21556.0,104.6457,104.7395,104.6363,104.6457,21556.0
2020-08-25 14:45:00,111.53,111.64,111.47,111.64,21177.0,104.6551,104.7583,104.5988,104.7583,21177.0
2020-08-25 14:50:00,111.63,111.64,111.44,111.5,21092.0,104.7489,104.7583,104.5706,104.6269,21092.0
2020-08-25 14:55:00,111.49,111.51,111.39,111.45,25185.0,104.6175,104.6363,104.5237,104.58,25185.0
2020-08-25 15:00:00,111.44,111.53,111.39,111.44,26264.0,104.5706,104.6551,104.5237,104.5706,26264.0
2020-08-25 15:05:00,111.45,111.51,111.4,111.4,22518.0,104.58,104.6363,104.5331,104.5331,22518.0
2020-08-25 15:10:00,111.41,111.44,111.32,111.37,23104.0,104.5425,104.5706,104.458,104.5049,23104.0
2020-08-25 15:15:00,111.38,111.59,111.38,111.58,35980.0,104.5143,104.7114,104.5143,104.702,35980.0
2020-08-25 15:20:00,111.59,111.59,111.5,111.58,22298.0,104.7114,104.7114,104.6269,104.702,22298.0
2020-08-25 15:25:00,111.57,111.57,111.52,111.55,23258.0,104.6926,104.6926,104.6457,104.6738,23258.0
2020-08-25 15:30:00,111.55,111.59,111.39,111.39,34157.0,104.6738,104.7114,104.5237,104.5237,34157.0
2020-08-25 15:35:00,111.4,111.57,111.39,111.52,45538.0,104.5331,104.6926,104.5237,104.6457,45538.0
2020-08-25 15:40:00,111.51,111.51,111.42,111.44,41132.0,104.6363,104.6363,104.5519,104.5706,41132.0
2020-08-25 15:45:00,111.44,111.45,111.29,111.29,59178.0,104.5706,104.58,104.4299,104.4299,59178.0
2020-08-25 15:50:00,111.3,111.47,111.09,111.44,160030.0,104.4392,104.5988,104.2422,104.5706,160030.0
2020-08-25 15:55:00,111.44,111.61,111.39,111.5,221661.0,104.5706,104.7301,104.5237,104.6269,221661.0
2020-08-26 09:30:00,111.92,112.0,111.53,111.7,188776.0,105.021,105.0961,104.6551,104.8146,188776.0
2020-08-26 09:35:00,111.69,111.75,111.35,111.7,44722.0,104.8052,104.8615,104.4862,104.8146,44722.0
2020-08-26 09:40:00,111.73,111.82,111.29,111.38,34635.0,104.8427,104.9272,104.4299,104.5143,34635.0
2020-08-26 09:45:00,111.45,111.93,111.38,111.87,37297.0,104.58,105.0304,104.5143,104.9741,37297.0
2020-08-26 09:50:00,111.87,111.87,111.55,111.55,30542.0,104.9741,104.9741,104.6738,104.6738,30542.0
2020-08-26 09:55:00,111.56,111.6,111.43,111.44,52754.0,104.6832,104.7208,104.5612,104.5706,52754.0
2020-08-26 10:00:00,111.4,111.56,111.37,111.51,55213.0,104.5331,104.6832,104.5049,104.6363,55213.0
2020-08-26 10:05:00,111.49,111.6,111.45,111.55,39422.0,104.6175,104.7208,104.58,104.6738,39422.0
2020-08-26 10:10:00,111.55,111.71,111.48,111.67,160165.0,104.6738,104.824,104.6082,104.7864,160165.0
2020-08-26 10:15:00,111.67,111.74,111.37,111.4,33670.0,104.7864,104.8521,104.5049,104.5331,33670.0
2020-08-26 10:20:00,111.38,111.48,111.32,111.46,29338.0,104.5143,104.6082,104.458,104.5894,29338.0
2020-08-26 10:25:00,111.47,111.68,111.47,111.58,27979.0,104.5988,104.7958,104.5988,104.702,27979.0
2020-08-26 10:30:00,111.55,111.56,111.41,111.49,37145.0,104.6738,104.6832,104.5425,104.6175,37145.0
2020-08-26 10:35:00,111.5,111.57,111.47,111.5,25862.0,104.6269,104.6926,104.5988,104.6269,25862.0
2020-08-26 10:40:00,111.5,111.79,111.5,111.68,26460.0,104.6269,104.899,104.6269,104.7958,26460.0
2020-08-26 10:45:00,111.69,111.74,111.55,111.56,23270.0,104.8052,104.8521,104.6738,104.6832,23270.0
2020-08-26 10:50:00,111.59,111.7,111.54,111.69,20329.0,104.7114,104.8146,104.6645,104.8052,20329.0
2020-08-26 10:55:00,111.69,111.73,111.58,111.63,24647.0,104.8052,104.8427,104.702,104.7489,24647.0
2020-08-26 11:00:00,111.61,111.66,111.45,111.66,20188.0,104.7301,104.7771,104.58,104.7771,20188.0
2020-08-26 11:05:00,111.67,111.79,111.59,111.76,19077.0,104.7864,104.899,104.7114,104.8709,19077.0
2020-08-26 11:10:00,111.78,111.93,111.75,111.85,21935.0,104.8897,105.0304,104.8615,104.9553,21935.0
2020-08-26 11:15:00,111.84,111.84,111.6,111.65,20335.0,104.946,104.946,104.7208,104.7677,20335.0
2020-08-26 11:20:00,111.65,111.76,111.65,111.67,22808.0,104.7677,104.8709,104.7677,104.7864,22808.0
2020-08-26 11:25:00,111.65,111.7,111.63,111.67,16625.0,104.7677,104.8146,104.7489,104.7864,16625.0
2020-08-26 11:30:00,111.67,111.68,111.46,111.48,26003.0,104.7864,104.7958,104.5894,104.6082,26003.0
2020-08-26 11:35:00,111.46,111.47,111.32,111.34,21274.0,104.5894,104.5988,104.458,104.4768,21274.0
2020-08-26 11:40:00,111.34,111.61,111.3,111.59,25899.0,104.4768,104.7301,104.4392,104.7114,25899.0
2020-08-26 11:45:00,111.57,111.68,111.56,111.61,14679.0,104.6926,104.7958,104.6832,104.7301,14679.0
2020-08-26 11:50:00,111.6,111.63,111.56,111.57,21624.0,104.7208,104.7489,104.6832,104.6926,21624.0
2020-08-26 11:55:00,111.56,111.68,111.48,111.48,31681.0,104.6832,104.7958,104.6082,104.6082,31681.0
2020-08-26 12:00:00,111.5,111.62,111.46,111.54,22552.0,104.6269,104.7395,104.5894,104.6645,22552.0
2020-08-26 12:05:00,111.54,111.63,111.49,111.61,17994.0,104.6645,104.7489,104.6175,104.7301,17994.0
2020-08-26 12:10:00,111.59,111.66,111.56,111.59,17549.0,104.7114,104.7771,104.6832,104.7114,17549.0
2020-08-26 12:15:00,111.58,111.62,111.51,111.59,19479.0,104.702,104.7395,104.6363,104.7114,19479.0
2020-08-26 12:20:00,111.58,111.72,111.57,111.72,22390.0,104.702,104.8334,104.6926,104.8334,22390.0
2020-08-26 12:25:00,111.71,111.71,111.61,111.61,30958.0,104.824,104.824,104.7301,104.7301,30958.0
2020-08-26 12:30:00,111.63,111.64,111.56,111.58,14667.0,104.7489,104.7583,104.6832,104.702,14667.0
2020-08-26 12:35:00,111.57,111.63,111.56,111.62,13494.0,104.6926,104.7489,104.6832,104.7395,13494.0
2020-08-26 12:40:00,111.62,111.68,111.57,111.62,18015.0,104.7395,104.7958,104.6926,104.7395,18015.0
2020-08-26 12:45:00,111.62,111.73,111.62,111.71,17305.0,104.7395,104.8427,104.7395,104.824,17305.0
2020-08-26 12:50:00,111.71,111.88,111.69,111.87,42538.0,104.824,104.9835,104.8052,104.9741,42538.0
2020-08-26 12:55:00,111.84,111.86,111.78,111.82,17321.0,104.946,104.9647,104.8897,104.9272,17321.0
2020-08-26 13:00:00,111.82,111.93,111.8,111.83,60675.0,104.9272,105.0304,104.9084,104.9366,60675.0
2020-08-26 13:05:00,111.83,111.93,111.81,111.89,53935.0,104.9366,105.0304,104.9178,104.9929,53935.0
2020-08-26 13:10:00,111.91,111.91,111.8,111.85,15605.0,105.0116,105.0116,104.9084,104.9553,15605.0
2020-08-26 13:15:00,111.83,111.94,111.81,111.93,23893.0,104.9366,105.0398,104.9178,105.0304,23893.0
2020-08-26 13:20:00,111.91,111.91,111.78,111.81,15392.0,105.0116,105.0116,104.8897,104.9178,15392.0
2020-08-26 13:25:00,111.79,111.84,111.76,111.81,10575.0,104.899,104.946,104.8709,104.9178,10575.0
2020-08-26 13:30:00,111.81,111.86,111.78,111.84,12983.0,104.9178,104.9647,104.8897,104.946,12983.0
2020-08-26 13:35:00,111.83,111.84,111.78,111.78,17382.0,104.9366,104.946,104.8897,104.8897,17382.0
2020-08-26 13:40:00,111.77,111.84,111.73,111.84,23075.0,104.8803,104.946,104.8427,104.946,23075.0
2020-08-26 13:45:00,111.84,111.96,111.83,111.94,19659.0,104.946,105.0586,104.9366,105.0398,19659.0
2020-08-26 13:50:00,111.96,111.97,111.92,111.94,13225.0,105.0586,105.0679,105.021,105.0398,13225.0
2020-08-26 13:55:00,111.93,111.98,111.93,111.95,19910.0,105.0304,105.0773,105.0304,105.0492,19910.0
2020-08-26 14:00:00,111.95,112.03,111.91,112.02,91107.0,105.0492,105.1242,105.0116,105.1149,91107.0
2020-08-26 14:05:00,112.03,112.04,111.82,111.86,33144.0,105.1242,105.1336,104.9272,104.9647,33144.0
2020-08-26 14:10:00,111.86,111.97,111.86,111.97,21265.0,104.9647,105.0679,104.9647,105.0679,21265.0
2020-08-26 14:15:00,111.96,112.04,111.95,112.04,20781.0,105.0586,105.1336,105.0492,105.1336,20781.0
2020-08-26 14:20:00,112.03,112.04,111.97,112.01,19342.0,105.1242,105.1336,105.0679,105.1055,19342.0
2020-08-26 14:25:00,112.02,112.09,111.98,112.07,26341.0,105.1149,105.1805,105.0773,105.1618,26341.0
2020-08-26 14:30:00,112.08,112.08,111.91,111.94,21421.0,105.1712,105.1712,105.0116,105.0398,21421.0
2020-08-26 14:35:00,111.94,111.95,111.69,111.7,61863.0,105.0398,105.0492,104.8052,104.8146,61863.0
2020-08-26 14:40:00,111.7,111.78,111.55,111.56,60241.0,104.8146,104.8897,104.6738,104.6832,60241.0
2020-08-26 14:45:00,111.57,111.72,111.57,111.64,26802.0,104.6926,104.8334,104.6926,104.7583,26802.0
2020-08-26 14:50:00,111.63,111.82,111.62,111.79,23817.0,104.7489,104.9272,104.7395,104.899,23817.0
2020-08-26 14:55:00,111.79,112.09,111.64,111.92,146863.0,104.899,105.1805,104.7583,105.021,146863.0
2020-08-26 15:00:00,111.92,111.92,111.36,111.36,212264.0,105.021,105.021,104.4955,104.4955,212264.0
2020-08-26 15:05:00,111.37,111.66,111.37,111.57,37344.0,104.5049,104.7771,104.5049,104.6926,37344.0
2020-08-26 15:10:00,111.58,111.72,111.58,111.69,34340.0,104.702,104.8334,104.702,104.8052,34340.0
2020-08-26 15:15:00,111.7,111.7,111.58,111.62,27264.0,104.8146,104.8146,104.702,104.7395,27264.0
2020-08-26 15:20:00,111.59,111.66,111.55,111.66,40186.0,104.7114,104.7771,104.6738,104.7771,40186.0
2020-08-26 15:25:00,111.65,111.77,111.64,111.77,21993.0,104.7677,104.8803,104.7583,104.8803,21993.0
2020-08-26 15:30:00,111.77,111.8,111.6,111.6,37434.0,104.8803,104.9084,104.7208,104.7208,37434.0
2020-08-26 15:35:00,111.61,111.62,111.49,111.59,55133.0,104.7301,104.7395,104.6175,104.7114,55133.0
2020-08-26 15:40:00,111.57,111.62,111.46,111.52,61237.0,104.6926,104.7395,104.5894,104.6457,61237.0
2020-08-26 15:45:00,111.54,111.61,111.47,111.55,68010.0,104.6645,104.7301,104.5988,104.6738,68010.0
2020-08-26 15:50:00,111.56,111.61,111.35,111.54,137053.0,104.6832,104.7301,104.4862,104.6645,137053.0
2020-08-26 15:55:00,111.55,111.59,111.42,111.53,186245.0,104.6738,104.7114,104.5519,104.6551,186245.0
2020-08-27 09:30:00,111.99,112.05,111.59,111.64,159667.0,105.0867,105.143,104.7114,104.7583,159667.0
2020-08-27 09:35:00,111.63,111.97,111.63,111.69,62391.0,104.7489,105.0679,104.7489,104.8052,62391.0
2020-08-27 09:40:00,111.7,112.2,111.54,112.17,103971.0,104.8146,105.2838,104.6645,105.2556,103971.0
2020-08-27 09:45:00,112.22,112.46,112.16,112.38,49928.0,105.3025,105.5277,105.2462,105.4527,49928.0
2020-08-27 09:50:00,112.43,112.76,112.19,112.19,62655.0,105.4996,105.8092,105.2744,105.2744,62655.0
2020-08-27 09:55:00,112.19,112.39,112.15,112.21,42645.0,105.2744,105.4621,105.2369,105.2932,42645.0
2020-08-27 10:00:00,112.21,112.28,112.01,112.02,32090.0,105.2932,105.3588,105.1055,105.1149,32090.0
2020-08-27 10:05:00,112.0,112.07,111.8,111.87,36980.0,105.0961,105.1618,104.9084,104.9741,36980.0
2020-08-27 10:10:00,111.86,111.95,111.78,111.83,34173.0,104.9647,105.0492,104.8897,104.9366,34173.0
2020-08-27 10:15:00,111.82,112.04,111.76,112.01,30126.0,104.9272,105.1336,104.8709,105.1055,30126.0
2020-08-27 10:20:00,112.02,112.27,112.01,112.21,32987.0,105.1149,105.3495,105.1055,105.2932,32987.0
2020-08-27 10:25:00,112.2,112.38,112.18,112.38,43867.0,105.2838,105.4527,105.265,105.4527,43867.0
2020-08-27 10:30:00,112.37,112.79,112.32,112.74,47407.0,105.4433,105.8374,105.3964,105.7905,47407.0
2020-08-27 10:35:00,112.72,112.72,112.49,112.58,31668.0,105.7717,105.7717,105.5559,105.6403,31668.0
2020-08-27 10:40:00,112.56,112.69,112.5,112.55,38460.0,105.6216,105.7436,105.5653,105.6122,38460.0
2020-08-27 10:45:00,112.52,112.53,112.37,112.46,28150.0,105.584,105.5934,105.4433,105.5277,28150.0
2020-08-27 10:50:00,112.43,112.68,112.42,112.64,30175.0,105.4996,105.7342,105.4902,105.6966,30175.0
2020-08-27 10:55:00,112.65,112.68,112.42,112.5,34036.0,105.706,105.7342,105.4902,105.5653,34036.0
2020-08-27 11:00:00,112.48,112.59,112.42,112.45,30993.0,105.5465,105.6497,105.4902,105.5184,30993.0
2020-08-27 11:05:00,112.45,112.45,112.19,112.2,29991.0,105.5184,105.5184,105.2744,105.2838,29991.0
2020-08-27 11:10:00,112.17,112.22,112.03,112.08,22898.0,105.2556,105.3025,105.1242,105.1712,22898.0
2020-08-27 11:15:00,112.07,112.09,111.93,111.95,17495.0,105.1618,105.1805,105.0304,105.0492,17495.0
2020-08-27 11:20:00,111.96,112.01,111.67,111.69,34343.0,105.0586,105.1055,104.7864,104.8052,34343.0
2020-08-27 11:25:00,111.67,111.72,111.59,111.6,48624.0,104.7864,104.8334,104.7114,104.7208,48624.0
2020-08-27 11:30:00,111.62,111.67,111.54,111.64,32488.0,104.7395,104.7864,104.6645,104.7583,32488.0
2020-08-27 11:35:00,111.62,111.77,111.59,111.69,22172.0,104.7395,104.8803,104.7114,104.8052,22172.0
2020-08-27 11:40:00,111.64,111.91,111.64,111.84,31440.0,104.7583,105.0116,104.7583,104.946,31440.0
2020-08-27 11:45:00,111.83,111.89,111.79,111.87,22708.0,104.9366,104.9929,104.899,104.9741,22708.0
2020-08-27 11:50:00,111.88,111.92,111.78,111.82,11930.0,104.9835,105.021,104.8897,104.9272,11930.0
2020-08-27 11:55:00,111.81,111.89,111.73,111.82,21978.0,104.9178,104.9929,104.8427,104.9272,21978.0
2020-08-27 12:00:00,111.81,111.85,111.68,111.84,33088.0,104.9178,104.9553,104.7958,104.946,33088.0
2020-08-27 12:05:00,111.82,111.85,111.74,111.78,16419.0,104.9272,104.9553,104.8521,104.8897,16419.0
2020-08-27 12:10:00,111.78,111.78,111.64,111.68,15365.0,104.8897,104.8897,104.7583,104.7958,15365.0
2020-08-27 12:15:00,111.66,111.68,111.58,111.58,13652.0,104.7771,104.7958,104.702,104.702,13652.0
2020-08-27 12:20:00,111.58,111.6,111.48,111.55,13127.0,104.702,104.7208,104.6082,104.6738,13127.0
2020-08-27 12:25:00,111.52,111.54,111.35,111.35,21499.0,104.6457,104.6645,104.4862,104.4862,21499.0
2020-08-27 12:30:00,111.35,111.43,111.22,111.25,19355.0,104.4862,104.5612,104.3642,104.3923,19355.0
2020-08-27 12:35:00,111.26,111.26,111.0,111.07,49848.0,104.4017,104.4017,104.1577,104.2234,49848.0
2020-08-27 12:40:00,111.05,111.08,110.92,110.94,37129.0,104.2047,104.2328,104.0827,104.1014,37129.0
2020-08-27 12:45:00,110.93,111.02,110.82,110.91,35630.0,104.0921,104.1765,103.9888,104.0733,35630.0
2020-08-27 12:50:00,110.9,110.91,110.54,110.58,54650.0,104.0639,104.0733,103.7261,103.7636,54650.0
2020-08-27 12:55:00,110.6,110.75,110.57,110.65,33448.0,103.7824,103.9232,103.7542,103.8293,33448.0
2020-08-27 13:00:00,110.61,110.68,110.5,110.63,33563.0,103.7918,103.8575,103.6886,103.8105,33563.0
2020-08-27 13:05:00,110.6,110.77,110.5,110.71,31870.0,103.7824,103.9419,103.6886,103.8856,31870.0
2020-08-27 13:10:00,110.73,110.87,110.67,110.81,16832.0,103.9044,104.0358,103.8481,103.9795,16832.0
2020-08-27 13:15:00,110.83,110.86,110.73,110.79,15774.0,103.9982,104.0264,103.9044,103.9607,15774.0
2020-08-27 13:20:00,110.82,110.99,110.77,110.85,16792.0,103.9888,104.1484,103.9419,104.017,16792.0
2020-08-27 13:25:00,110.86,111.01,110.86,110.93,11449.0,104.0264,104.1671,104.0264,104.0921,11449.0
2020-08-27 13:30:00,110.95,111.13,110.92,111.11,12137.0,104.1108,104.2797,104.0827,104.261,12137.0
2020-08-27 13:35:00,111.14,111.19,111.02,111.03,14327.0,104.2891,104.336,104.1765,104.1859,14327.0
2020-08-27 13:40:00,111.04,111.12,111.02,111.07,12927.0,104.1953,104.2703,104.1765,104.2234,12927.0
2020-08-27 13:45:00,111.06,111.06,110.93,111.0,20000.0,104.214,104.214,104.0921,104.1577,20000.0
2020-08-27 13:50:00,111.01,111.01,110.86,110.89,13214.0,104.1671,104.1671,104.0264,104.0545,13214.0
2020-08-27 13:55:00,110.9,111.13,110.9,111.12,24943.0,104.0639,104.2797,104.0639,104.2703,24943.0
2020-08-27 14:00:00,111.11,111.36,111.09,111.33,21855.0,104.261,104.4955,104.2422,104.4674,21855.0
2020-08-27 14:05:00,111.34,111.36,111.18,111.18,23662.0,104.4768,104.4955,104.3266,104.3266,23662.0
2020-08-27 14:10:00,111.19,111.31,111.17,111.23,21734.0,104.336,104.4486,104.3173,104.3736,21734.0
2020-08-27 14:15:00,111.21,111.27,111.16,111.18,26294.0,104.3548,104.4111,104.3079,104.3266,26294.0
2020-08-27 14:20:00,111.18,111.18,111.09,111.12,19197.0,104.3266,104.3266,104.2422,104.2703,19197.0
2020-08-27 14:25:00,111.14,111.24,111.08,111.2,27594.0,104.2891,104.3829,104.2328,104.3454,27594.0
2020-08-27 14:30:00,111.21,111.22,111.08,111.1,17635.0,104.3548,104.3642,104.2328,104.2516,17635.0
2020-08-27 14:35:00,111.1,111.23,111.1,111.18,14894.0,104.2516,104.3736,104.2516,104.3266,14894.0
2020-08-27 14:40:00,111.19,111.26,111.19,111.25,10715.0,104.336,104.4017,104.336,104.3923,10715.0
2020-08-27 14:45:00,111.26,111.29,111.19,111.21,15124.0,104.4017,104.4299,104.336,104.3548,15124.0
2020-08-27 14:50:00,111.21,111.25,111.14,111.16,13396.0,104.3548,104.3923,104.2891,104.3079,13396.0
2020-08-27 14:55:00,111.17,111.26,111.15,111.18,15459.0,104.3173,104.4017,104.2985,104.3266,15459.0
2020-08-27 15:00:00,111.2,111.27,111.12,111.16,22123.0,104.3454,104.4111,104.2703,104.3079,22123.0
2020-08-27 15:05:00,111.13,111.28,111.05,111.23,21114.0,104.2797,104.4205,104.2047,104.3736,21114.0
2020-08-27 15:10:00,111.23,111.28,111.1,111.11,21521.0,104.3736,104.4205,104.2516,104.261,21521.0
2020-08-27 15:15:00,111.11,111.14,111.06,111.12,24375.0,104.261,104.2891,104.214,104.2703,24375.0
2020-08-27 15:20:00,111.11,111.22,111.09,111.09,16056.0,104.261,104.3642,104.2422,104.2422,16056.0
2020-08-27 15:25:00,111.12,111.15,111.05,111.13,22255.0,104.2703,104.2985,104.2047,104.2797,22255.0
2020-08-27 15:30:00,111.14,111.21,111.08,111.19,27693.0,104.2891,104.3548,104.2328,104.336,27693.0
2020-08-27 15:35:00,111.18,111.22,111.14,111.15,41521.0,104.3266,104.3642,104.2891,104.2985,41521.0
2020-08-27 15:40:00,111.15,111.23,111.12,111.12,27148.0,104.2985,104.3736,104.2703,104.2703,27148.0
2020-08-27 15:45:00,111.14,111.22,111.02,111.03,43681.0,104.2891,104.3642,104.1765,104.1859,43681.0
2020-08-27 15:50:00,111.02,111.1,110.95,111.03,66172.0,104.1765,104.2516,104.1108,104.1859,66172.0
2020-08-27 15:55:00,111.04,111.09,110.83,110.84,192879.0,104.1953,104.2422,103.9982,104.0076,192879.0
2020-08-28 09:30:00,111.01,111.3,110.58,110.81,152376.0,104.3944,104.6671,103.99,104.2063,152376.0
2020-08-28 09:35:00,110.77,111.01,110.69,111.01,45146.0,104.1687,104.3944,104.0935,104.3944,45146.0
2020-08-28 09:40:00,111.01,111.02,110.8,110.92,55403.0,104.3944,104.4038,104.1969,104.3098,55403.0
2020-08-28 09:45:00,110.91,111.25,110.88,111.16,43278.0,104.3004,104.6201,104.2721,104.5355,43278.0
2020-08-28 09:50:00,111.17,111.4,111.09,111.34,43338.0,104.5449,104.7612,104.4696,104.7047,43338.0
2020-08-28 09:55:00,111.32,111.36,111.04,111.12,18629.0,104.6859,104.7235,104.4226,104.4978,18629.0
2020-08-28 10:00:00,111.08,111.22,110.82,110.84,26660.0,104.4602,104.5919,104.2157,104.2345,26660.0
2020-08-28 10:05:00,110.83,110.95,110.68,110.73,33067.0,104.2251,104.338,104.0841,104.1311,33067.0
2020-08-28 10:10:00,110.72,110.88,110.57,110.78,19453.0,104.1217,104.2721,103.9806,104.1781,19453.0
2020-08-28 10:15:00,110.8,110.94,110.73,110.89,27541.0,104.1969,104.3286,104.1311,104.2816,27541.0
2020-08-28 10:20:00,110.88,111.06,110.81,110.85,18151.0,104.2721,104.4414,104.2063,104.2439,18151.0
2020-08-28 10:25:00,110.84,110.9,110.73,110.73,18460.0,104.2345,104.291,104.1311,104.1311,18460.0
2020-08-28 10:30:00,110.72,110.97,110.71,110.77,19092.0,104.1217,104.3568,104.1123,104.1687,19092.0
2020-08-28 10:35:00,110.75,110.84,110.67,110.84,11781.0,104.1499,104.2345,104.0747,104.2345,11781.0
2020-08-28 10:40:00,110.86,111.14,110.85,111.09,22389.0,104.2533,104.5167,104.2439,104.4696,22389.0
2020-08-28 10:45:00,111.08,111.11,110.84,111.0,18861.0,104.4602,104.4884,104.2345,104.385,18861.0
2020-08-28 10:50:00,110.98,111.0,110.8,110.94,21619.0,104.3662,104.385,104.1969,104.3286,21619.0
2020-08-28 10:55:00,110.95,110.96,110.74,110.83,19844.0,104.338,104.3474,104.1405,104.2251,19844.0
2020-08-28 11:00:00,110.84,111.0,110.77,110.99,33331.0,104.2345,104.385,104.1687,104.3756,33331.0
2020-08-28 11:05:00,111.0,111.14,110.99,111.12,23651.0,104.385,104.5167,104.3756,104.4978,23651.0
2020-08-28 11:10:00,111.14,111.19,111.06,111.14,34567.0,104.5167,104.5637,104.4414,104.5167,34567.0
2020-08-28 11:15:00,111.14,111.23,111.12,111.19,18608.0,104.5167,104.6013,104.4978,104.5637,18608.0
2020-08-28 11:20:00,111.21,111.37,111.2,111.28,24019.0,104.5825,104.7329,104.5731,104.6483,24019.0
2020-08-28 11:25:00,111.28,111.37,111.27,111.3,15118.0,104.6483,104.7329,104.6389,104.6671,15118.0
2020-08-28 11:30:00,111.3,111.41,111.24,111.3,38145.0,104.6671,104.7706,104.6107,104.6671,38145.0
2020-08-28 11:35:00,111.3,111.43,111.3,111.38,15149.0,104.6671,104.7894,104.6671,104.7424,15149.0
2020-08-28 11:40:00,111.38,111.51,111.35,111.5,10798.0,104.7424,104.8646,104.7141,104.8552,10798.0
2020-08-28 11:45:00,111.5,111.5,111.34,111.4,12408.0,104.8552,104.8552,104.7047,104.7612,12408.0
2020-08-28 11:50:00,111.41,111.47,111.39,111.44,11213.0,104.7706,104.827,104.7518,104.7988,11213.0
2020-08-28 11:55:00,111.43,111.47,111.32,111.33,17177.0,104.7894,104.827,104.6859,104.6953,17177.0
2020-08-28 12:00:00,111.31,111.33,111.22,111.33,13749.0,104.6765,104.6953,104.5919,104.6953,13749.0
2020-08-28 12:05:00,111.33,111.51,111.33,111.47,15799.0,104.6953,104.8646,104.6953,104.827,15799.0
2020-08-28 12:10:00,111.46,111.48,111.43,111.45,13254.0,104.8176,104.8364,104.7894,104.8082,13254.0
2020-08-28 12:15:00,111.43,111.54,111.41,111.51,10641.0,104.7894,104.8928,104.7706,104.8646,10641.0
2020-08-28 12:20:00,111.52,111.54,111.49,111.54,21268.0,104.874,104.8928,104.8458,104.8928,21268.0
2020-08-28 12:25:00,111.55,111.58,111.39,111.46,19122.0,104.9022,104.9304,104.7518,104.8176,19122.0
2020-08-28 12:30:00,111.45,111.52,111.42,111.46,10529.0,104.8082,104.874,104.78,104.8176,10529.0
2020-08-28 12:35:00,111.47,111.61,111.47,111.6,17564.0,104.827,104.9586,104.827,104.9492,17564.0
2020-08-28 12:40:00,111.6,111.74,111.59,111.67,26247.0,104.9492,105.0809,104.9398,105.0151,26247.0
2020-08-28 12:45:00,111.67,111.71,111.62,111.67,17438.0,105.0151,105.0527,104.968,105.0151,17438.0
2020-08-28 12:50:00,111.67,111.81,111.67,111.8,20778.0,105.0151,105.1467,105.0151,105.1373,20778.0
2020-08-28 12:55:00,111.8,111.81,111.77,111.79,18821.0,105.1373,105.1467,105.1091,105.1279,18821.0
2020-08-28 13:00:00,111.78,111.82,111.75,111.76,11203.0,105.1185,105.1561,105.0903,105.0997,11203.0
2020-08-28 13:05:00,111.77,111.81,111.76,111.78,9557.0,105.1091,105.1467,105.0997,105.1185,9557.0
2020-08-28 13:10:00,111.78,111.78,111.64,111.66,22640.0,105.1185,105.1185,104.9869,105.0057,22640.0
2020-08-28 13:15:00,111.64,111.84,111.63,111.8,17519.0,104.9869,105.1749,104.9775,105.1373,17519.0
2020-08-28 13:20:00,111.81,111.88,111.79,111.85,23280.0,105.1467,105.2126,105.1279,105.1843,23280.0
2020-08-28 13:25:00,111.84,111.93,111.74,111.76,29673.0,105.1749,105.2596,105.0809,105.0997,29673.0
2020-08-28 13:30:00,111.76,111.83,111.74,111.79,14453.0,105.0997,105.1655,105.0809,105.1279,14453.0
2020-08-28 13:35:00,111.8,111.84,111.77,111.83,12498.0,105.1373,105.1749,105.1091,105.1655,12498.0
2020-08-28 13:40:00,111.83,111.91,111.81,111.86,20921.0,105.1655,105.2408,105.1467,105.1937,20921.0
2020-08-28 13:45:00,111.88,111.93,111.78,111.8,28102.0,105.2126,105.2596,105.1185,105.1373,28102.0
2020-08-28 13:50:00,111.8,111.87,111.79,111.85,10228.0,105.1373,105.2031,105.1279,105.1843,10228.0
2020-08-28 13:55:00,111.89,111.91,111.85,111.86,21925.0,105.222,105.2408,105.1843,105.1937,21925.0
2020-08-28 14:00:00,111.86,111.89,111.82,111.83,26003.0,105.1937,105.222,105.1561,105.1655,26003.0
2020-08-28 14:05:00,111.82,111.86,111.74,111.83,20916.0,105.1561,105.1937,105.0809,105.1655,20916.0
2020-08-28 14:10:00,111.85,111.91,111.83,111.91,10481.0,105.1843,105.2408,105.1655,105.2408,10481.0
2020-08-28 14:15:00,111.91,112.0,111.9,111.98,23397.0,105.2408,105.3254,105.2314,105.3066,23397.0
2020-08-28 14:20:00,111.99,112.02,111.96,111.98,39227.0,105.316,105.3442,105.2878,105.3066,39227.0
2020-08-28 14:25:00,111.98,112.06,111.95,112.06,21573.0,105.3066,105.3818,105.2784,105.3818,21573.0
2020-08-28 14:30:00,112.06,112.11,112.01,112.1,20814.0,105.3818,105.4288,105.3348,105.4194,20814.0
2020-08-28 14:35:00,112.11,112.16,112.06,112.09,35689.0,105.4288,105.4759,105.3818,105.41,35689.0
2020-08-28 14:40:00,112.07,112.13,112.06,112.06,49768.0,105.3912,105.4477,105.3818,105.3818,49768.0
2020-08-28 14:45:00,112.07,112.21,112.06,112.19,21585.0,105.3912,105.5229,105.3818,105.5041,21585.0
2020-08-28 14:50:00,112.2,112.27,112.19,112.22,19396.0,105.5135,105.5793,105.5041,105.5323,19396.0
2020-08-28 14:55:00,112.23,112.28,112.17,112.2,21488.0,105.5417,105.5887,105.4853,105.5135,21488.0
2020-08-28 15:00:00,112.2,112.24,112.16,112.19,38367.0,105.5135,105.5511,105.4759,105.5041,38367.0
2020-08-28 15:05:00,112.18,112.38,112.17,112.38,36193.0,105.4947,105.6828,105.4853,105.6828,36193.0
2020-08-28 15:10:00,112.38,112.52,112.34,112.48,30667.0,105.6828,105.8144,105.6451,105.7768,30667.0
2020-08-28 15:15:00,112.46,112.57,112.45,112.51,19997.0,105.758,105.8614,105.7486,105.805,19997.0
2020-08-28 15:20:00,112.52,112.62,112.49,112.57,29288.0,105.8144,105.9085,105.7862,105.8614,29288.0
2020-08-28 15:25:00,112.56,112.67,112.55,112.58,21115.0,105.852,105.9555,105.8426,105.8708,21115.0
2020-08-28 15:30:00,112.58,112.63,112.51,112.54,39709.0,105.8708,105.9179,105.805,105.8332,39709.0
2020-08-28 15:35:00,112.55,112.56,112.43,112.48,50911.0,105.8426,105.852,105.7298,105.7768,50911.0
2020-08-28 15:40:00,112.48,112.49,112.37,112.48,43206.0,105.7768,105.7862,105.6734,105.7768,43206.0
2020-08-28 15:45:00,112.47,112.51,112.34,112.38,58803.0,105.7674,105.805,105.6451,105.6828,58803.0
2020-08-28 15:50:00,112.38,112.43,112.33,112.4,117342.0,105.6828,105.7298,105.6357,105.7016,117342.0
2020-08-28 15:55:00,112.4,112.53,112.28,112.29,253361.0,105.7016,105.8238,105.5887,105.5981,253361.0
2020-08-31 09:30:00,112.45,112.48,111.63,111.93,117490.0,105.7486,105.7768,104.9775,105.2596,117490.0
2020-08-31 09:35:00,111.9,112.17,111.68,111.99,36996.0,105.2314,105.4853,105.0245,105.316,36996.0
2020-08-31 09:40:00,112.01,112.09,111.72,111.8,26412.0,105.3348,105.41,105.0621,105.1373,26412.0
2020-08-31 09:45:00,111.77,112.12,111.71,112.04,27133.0,105.1091,105.4383,105.0527,105.363,27133.0
2020-08-31 09:50:00,112.04,112.08,111.83,111.83,27220.0,105.363,105.4006,105.1655,105.1655,27220.0
2020-08-31 09:55:00,111.83,111.91,111.72,111.84,25176.0,105.1655,105.2408,105.0621,105.1749,25176.0
2020-08-31 10:00:00,111.84,111.85,111.58,111.59,26439.0,105.1749,105.1843,104.9304,104.9398,26439.0
2020-08-31 10:05:00,111.58,111.61,111.29,111.55,29823.0,104.9304,104.9586,104.6577,104.9022,29823.0
2020-08-31 10:10:00,111.55,111.68,111.49,111.6,23550.0,104.9022,105.0245,104.8458,104.9492,23550.0
2020-08-31 10:15:00,111.61,111.63,111.34,111.39,28429.0,104.9586,104.9775,104.7047,104.7518,28429.0
2020-08-31 10:20:00,111.4,111.66,111.4,111.65,26005.0,104.7612,105.0057,104.7612,104.9963,26005.0
2020-08-31 10:25:00,111.66,111.72,111.48,111.62,19080.0,105.0057,105.0621,104.8364,104.968,19080.0
2020-08-31 10:30:00,111.6,111.75,111.55,111.68,20181.0,104.9492,105.0903,104.9022,105.0245,20181.0
2020-08-31 10:35:00,111.68,111.72,111.57,111.66,12883.0,105.0245,105.0621,104.921,105.0057,12883.0
2020-08-31 10:40:00,111.66,111.67,111.56,111.58,11468.0,105.0057,105.0151,104.9116,104.9304,11468.0
2020-08-31 10:45:00,111.57,111.77,111.55,111.7,31434.0,104.921,105.1091,104.9022,105.0433,31434.0
2020-08-31 10:50:00,111.69,111.69,111.36,111.45,21455.0,105.0339,105.0339,104.7235,104.8082,21455.0
2020-08-31 10:55:00,111.43,111.47,111.33,111.39,19719.0,104.7894,104.827,104.6953,104.7518,19719.0
2020-08-31 11:00:00,111.39,111.6,111.32,111.6,15632.0,104.7518,104.9492,104.6859,104.9492,15632.0
2020-08-31 11:05:00,111.58,111.6,111.43,111.44,15525.0,104.9304,104.9492,104.7894,104.7988,15525.0
2020-08-31 11:10:00,111.42,111.53,111.35,111.5,14621.0,104.78,104.8834,104.7141,104.8552,14621.0
2020-08-31 11:15:00,111.5,111.59,111.43,111.44,20124.0,104.8552,104.9398,104.7894,104.7988,20124.0
2020-08-31 11:20:00,111.43,111.43,111.17,111.17,27306.0,104.7894,104.7894,104.5449,104.5449,27306.0
2020-08-31 11:25:00,111.19,111.32,111.14,111.23,26548.0,104.5637,104.6859,104.5167,104.6013,26548.0
2020-08-31 11:30:00,111.21,111.37,111.16,111.27,27002.0,104.5825,104.7329,104.5355,104.6389,27002.0
2020-08-31 11:35:00,111.29,111.46,111.28,111.44,9443.0,104.6577,104.8176,104.6483,104.7988,9443.0
2020-08-31 11:40:00,111.45,111.58,111.45,111.5,11469.0,104.8082,104.9304,104.8082,104.8552,11469.0
2020-08-31 11:45:00,111.52,111.61,111.51,111.58,9188.0,104.874,104.9586,104.8646,104.9304,9188.0
2020-08-31 11:50:00,111.59,111.75,111.59,111.72,13487.0,104.9398,105.0903,104.9398,105.0621,13487.0
2020-08-31 11:55:00,111.7,111.71,111.51,111.54,21460.0,105.0433,105.0527,104.8646,104.8928,21460.0
2020-08-31 12:00:00,111.52,111.65,111.49,111.62,16448.0,104.874,104.9963,104.8458,104.968,16448.0
2020-08-31 12:05:00,111.63,111.7,111.58,111.63,33565.0,104.9775,105.0433,104.9304,104.9775,33565.0
2020-08-31 12:10:00,111.62,111.69,111.52,111.65,16887.0,104.968,105.0339,104.874,104.9963,16887.0
2020-08-31 12:15:00,111.64,111.7,111.64,111.67,21305.0,104.9869,105.0433,104.9869,105.0151,21305.0
2020-08-31 12:20:00,111.66,111.68,111.61,111.68,9747.0,105.0057,105.0245,104.9586,105.0245,9747.0
2020-08-31 12:25:00,111.68,111.7,111.59,111.68,12103.0,105.0245,105.0433,104.9398,105.0245,12103.0
2020-08-31 12:30:00,111.69,111.69,111.6,111.64,9891.0,105.0339,105.0339,104.9492,104.9869,9891.0
2020-08-31 12:35:00,111.63,111.71,111.59,111.69,17187.0,104.9775,105.0527,104.9398,105.0339,17187.0
2020-08-31 12:40:00,111.67,111.83,111.65,111.73,24616.0,105.0151,105.1655,104.9963,105.0715,24616.0
2020-08-31 12:45:00,111.73,111.79,111.73,111.74,8217.0,105.0715,105.1279,105.0715,105.0809,8217.0
2020-08-31 12:50:00,111.78,111.87,111.77,111.83,12616.0,105.1185,105.2031,105.1091,105.1655,12616.0
2020-08-31 12:55:00,111.83,111.84,111.73,111.8,8802.0,105.1655,105.1749,105.0715,105.1373,8802.0
2020-08-31 13:00:00,111.78,111.78,111.66,111.67,11490.0,105.1185,105.1185,105.0057,105.0151,11490.0
2020-08-31 13:05:00,111.68,111.74,111.63,111.72,12621.0,105.0245,105.0809,104.9775,105.0621,12621.0
2020-08-31 13:10:00,111.71,111.82,111.69,111.78,21600.0,105.0527,105.1561,105.0339,105.1185,21600.0
2020-08-31 13:15:00,111.79,111.84,111.78,111.83,18822.0,105.1279,105.1749,105.1185,105.1655,18822.0
2020-08-31 13:20:00,111.83,111.84,111.67,111.69,14243.0,105.1655,105.1749,105.0151,105.0339,14243.0
2020-08-31 13:25:00,111.7,111.88,111.64,111.88,14396.0,105.0433,105.2126,104.9869,105.2126,14396.0
2020-08-31 13:30:00,111.88,112.11,111.84,112.11,21929.0,105.2126,105.4288,105.1749,105.4288,21929.0
2020-08-31 13:35:00,112.08,112.21,112.07,112.1,34617.0,105.4006,105.5229,105.3912,105.4194,34617.0
2020-08-31 13:40:00,112.1,112.12,112.06,112.09,17793.0,105.4194,105.4383,105.3818,105.41,17793.0
2020-08-31 13:45:00,112.08,112.17,112.03,112.14,23236.0,105.4006,105.4853,105.3536,105.4571,23236.0
2020-08-31 13:50:00,112.14,112.3,112.13,112.28,26172.0,105.4571,105.6075,105.4477,105.5887,26172.0
2020-08-31 13:55:00,112.28,112.32,112.21,112.23,22485.0,105.5887,105.6263,105.5229,105.5417,22485.0
2020-08-31 14:00:00,112.24,112.26,112.2,112.23,14413.0,105.5511,105.5699,105.5135,105.5417,14413.0
2020-08-31 14:05:00,112.23,112.23,112.04,112.14,22443.0,105.5417,105.5417,105.363,105.4571,22443.0
2020-08-31 14:10:00,112.18,112.23,112.11,112.13,13707.0,105.4947,105.5417,105.4288,105.4477,13707.0
2020-08-31 14:15:00,112.11,112.17,112.09,112.12,11495.0,105.4288,105.4853,105.41,105.4383,11495.0
2020-08-31 14:20:00,112.12,112.12,112.04,112.07,11678.0,105.4383,105.4383,105.363,105.3912,11678.0
2020-08-31 14:25:00,112.07,112.09,111.98,112.02,15747.0,105.3912,105.41,105.3066,105.3442,15747.0
2020-08-31 14:30:00,112.04,112.07,111.93,111.96,9836.0,105.363,105.3912,105.2596,105.2878,9836.0
2020-08-31 14:35:00,111.95,112.11,111.94,112.1,10077.0,105.2784,105.4288,105.269,105.4194,10077.0
2020-08-31 14:40:00,112.12,112.29,112.07,112.22,38966.0,105.4383,105.5981,105.3912,105.5323,38966.0
2020-08-31 14:45:00,112.2,112.27,112.17,112.19,14711.0,105.5135,105.5793,105.4853,105.5041,14711.0
2020-08-31 14:50:00,112.2,112.25,112.16,112.22,11220.0,105.5135,105.5605,105.4759,105.5323,11220.0
2020-08-31 14:55:00,112.22,112.23,112.12,112.14,13030.0,105.5323,105.5417,105.4383,105.4571,13030.0
2020-08-31 15:00:00,112.15,112.16,111.97,112.02,21140.0,105.4665,105.4759,105.2972,105.3442,21140.0
2020-08-31 15:05:00,112.02,112.16,112.01,112.15,13183.0,105.3442,105.4759,105.3348,105.4665,13183.0
2020-08-31 15:10:00,112.13,112.14,112.06,112.08,9505.0,105.4477,105.4571,105.3818,105.4006,9505.0
2020-08-31 15:15:00,112.08,112.16,112.02,112.02,9400.0,105.4006,105.4759,105.3442,105.3442,9400.0
2020-08-31 15:20:00,112.01,112.04,111.92,111.98,24659.0,105.3348,105.363,105.2502,105.3066,24659.0
2020-08-31 15:25:00,111.97,112.15,111.94,112.14,13795.0,105.2972,105.4665,105.269,105.4571,13795.0
2020-08-31 15:30:00,112.12,112.13,112.06,112.08,17848.0,105.4383,105.4477,105.3818,105.4006,17848.0
2020-08-31 15:35:00,112.09,112.29,112.08,112.28,18528.0,105.41,105.5981,105.4006,105.5887,18528.0
2020-08-31 15:40:00,112.28,112.4,112.21,112.38,60184.0,105.5887,105.7016,105.5229,105.6828,60184.0
2020-08-31 15:45:00,112.38,112.52,112.36,112.51,55130.0,105.6828,105.8144,105.6639,105.805,55130.0
2020-08-31 15:50:00,112.47,112.52,112.31,112.32,49525.0,105.7674,105.8144,105.6169,105.6263,49525.0
2020-08-31 15:55:00,112.31,112.31,111.83,111.85,284671.0,105.6169,105.6169,105.1655,105.1843,284671.0
2020-09-01 09:30:00,112.0,112.47,111.83,112.43,221349.0,105.3254,105.7674,105.1655,105.7298,221349.0
2020-09-01 09:35:00,112.43,112.96,112.43,112.91,84861.0,105.7298,106.2282,105.7298,106.1812,84861.0
2020-09-01 09:40:00,112.93,113.47,112.9,113.33,94994.0,106.2,106.7078,106.1718,106.5761,94994.0
2020-09-01 09:45:00,113.34,113.5,113.25,113.47,52592.0,106.5855,106.736,106.5009,106.7078,52592.0
2020-09-01 09:50:00,113.47,113.54,113.23,113.54,84584.0,106.7078,106.7736,106.4821,106.7736,84584.0
2020-09-01 09:55:00,113.52,113.58,113.38,113.51,73624.0,106.7548,106.8112,106.6232,106.7454,73624.0
2020-09-01 10:00:00,113.5,113.83,113.5,113.74,57861.0,106.736,107.0463,106.736,106.9617,57861.0
2020-09-01 10:05:00,113.74,113.79,113.44,113.45,57726.0,106.9617,107.0087,106.6796,106.689,57726.0
2020-09-01 10:10:00,113.45,113.73,113.38,113.73,35926.0,106.689,106.9523,106.6232,106.9523,35926.0
2020-09-01 10:15:00,113.8,113.95,113.74,113.91,53451.0,107.0181,107.1592,106.9617,107.1216,53451.0
2020-09-01 10:20:00,113.89,113.99,113.75,113.8,49233.0,107.1028,107.1968,106.9711,107.0181,49233.0
2020-09-01 10:25:00,113.8,113.96,113.74,113.96,42813.0,107.0181,107.1686,106.9617,107.1686,42813.0
2020-09-01 10:30:00,113.96,113.98,113.68,113.76,62026.0,107.1686,107.1874,106.9053,106.9805,62026.0
2020-09-01 10:35:00,113.74,113.82,113.59,113.78,47830.0,106.9617,107.0369,106.8206,106.9993,47830.0
2020-09-01 10:40:00,113.81,114.07,113.8,113.97,73378.0,107.0275,107.272,107.0181,107.178,73378.0
2020-09-01 10:45:00,113.95,114.0,113.79,113.82,40778.0,107.1592,107.2062,107.0087,107.0369,40778.0
2020-09-01 10:50:00,113.81,113.97,113.71,113.81,32318.0,107.0275,107.178,106.9335,107.0275,32318.0
2020-09-01 10:55:00,113.81,114.05,113.72,113.99,66920.0,107.0275,107.2532,106.9429,107.1968,66920.0
2020-09-01 11:00:00,113.99,113.99,113.74,113.89,35809.0,107.1968,107.1968,106.9617,107.1028,35809.0
2020-09-01 11:05:00,113.97,114.15,113.9,114.15,56846.0,107.178,107.3473,107.1122,107.3473,56846.0
2020-09-01 11:10:00,114.13,114.15,114.01,114.09,27050.0,107.3285,107.3473,107.2156,107.2908,27050.0
2020-09-01 11:15:00,114.1,114.49,114.1,114.34,67113.0,107.3003,107.667,107.3003,107.526,67113.0
2020-09-01 11:20:00,114.35,114.35,113.98,114.1,28946.0,107.5354,107.5354,107.1874,107.3003,28946.0
2020-09-01 11:25:00,114.12,114.17,113.95,114.01,23546.0,107.3191,107.3661,107.1592,107.2156,23546.0
2020-09-01 11:30:00,114.0,114.14,114.0,114.14,25428.0,107.2062,107.3379,107.2062,107.3379,25428.0
2020-09-01 11:35:00,114.18,114.19,113.97,114.05,32277.0,107.3755,107.3849,107.178,107.2532,32277.0
2020-09-01 11:40:00,114.08,114.17,113.99,114.07,26108.0,107.2814,107.3661,107.1968,107.272,26108.0
2020-09-01 11:45:00,114.06,114.06,113.97,114.06,35689.0,107.2626,107.2626,107.178,107.2626,35689.0
2020-09-01 11:50:00,114.06,114.14,113.98,114.05,24092.0,107.2626,107.3379,107.1874,107.2532,24092.0
2020-09-01 11:55:00,114.03,114.15,113.98,114.0,22104.0,107.2344,107.3473,107.1874,107.2062,22104.0
2020-09-01 12:00:00,114.03,114.15,114.0,114.1,26199.0,107.2344,107.3473,107.2062,107.3003,26199.0
2020-09-01 12:05:00,114.11,114.13,114.02,114.09,29942.0,107.3097,107.3285,107.225,107.2908,29942.0
2020-09-01 12:10:00,114.07,114.11,114.0,114.1,19450.0,107.272,107.3097,107.2062,107.3003,19450.0
2020-09-01 12:15:00,114.1,114.11,113.93,113.99,22637.0,107.3003,107.3097,107.1404,107.1968,22637.0
2020-09-01 12:20:00,114.0,114.03,113.94,113.94,32504.0,107.2062,107.2344,107.1498,107.1498,32504.0
2020-09-01 12:25:00,113.94,113.94,113.8,113.84,19532.0,107.1498,107.1498,107.0181,107.0557,19532.0
2020-09-01 12:30:00,113.84,113.85,113.75,113.8,19101.0,107.0557,107.0652,106.9711,107.0181,19101.0
2020-09-01 12:35:00,113.81,113.97,113.79,113.85,15613.0,107.0275,107.178,107.0087,107.0652,15613.0
2020-09-01 12:40:00,113.85,113.89,113.75,113.78,9918.0,107.0652,107.1028,106.9711,106.9993,9918.0
2020-09-01 12:45:00,113.78,113.87,113.71,113.77,15506.0,106.9993,107.084,106.9335,106.9899,15506.0
2020-09-01 12:50:00,113.77,113.84,113.76,113.76,15170.0,106.9899,107.0557,106.9805,106.9805,15170.0
2020-09-01 12:55:00,113.75,113.89,113.75,113.86,82853.0,106.9711,107.1028,106.9711,107.0746,82853.0
2020-09-01 13:00:00,113.86,113.98,113.79,113.95,41940.0,107.0746,107.1874,107.0087,107.1592,41940.0
2020-09-01 13:05:00,113.94,114.08,113.93,114.05,22057.0,107.1498,107.2814,107.1404,107.2532,22057.0
2020-09-01 13:10:00,114.07,114.1,114.01,114.05,19811.0,107.272,107.3003,107.2156,107.2532,19811.0
2020-09-01 13:15:00,114.03,114.04,113.9,113.92,14180.0,107.2344,107.2438,107.1122,107.131,14180.0
2020-09-01 13:20:00,113.92,114.0,113.87,113.97,24184.0,107.131,107.2062,107.084,107.178,24184.0
2020-09-01 13:25:00,113.98,114.1,113.97,114.04,13329.0,107.1874,107.3003,107.178,107.2438,13329.0
2020-09-01 13:30:00,114.05,114.1,114.02,114.03,13591.0,107.2532,107.3003,107.225,107.2344,13591.0
2020-09-01 13:35:00,114.03,114.15,114.03,114.12,14863.0,107.2344,107.3473,107.2344,107.3191,14863.0
2020-09-01 13:40:00,114.13,114.45,114.07,114.36,47185.0,107.3285,107.6294,107.272,107.5448,47185.0
2020-09-01 13:45:00,114.34,114.38,114.25,114.37,22862.0,107.526,107.5636,107.4413,107.5542,22862.0
2020-09-01 13:50:00,114.35,114.36,114.15,114.23,31888.0,107.5354,107.5448,107.3473,107.4225,31888.0
2020-09-01 13:55:00,114.23,114.37,114.22,114.35,18770.0,107.4225,107.5542,107.4131,107.5354,18770.0
2020-09-01 14:00:00,114.38,114.4,114.27,114.29,31150.0,107.5636,107.5824,107.4601,107.4789,31150.0
2020-09-01 14:05:00,114.27,114.37,114.26,114.35,27219.0,107.4601,107.5542,107.4507,107.5354,27219.0
2020-09-01 14:10:00,114.34,114.4,114.3,114.4,14740.0,107.526,107.5824,107.4883,107.5824,14740.0
2020-09-01 14:15:00,114.4,114.49,114.39,114.44,22999.0,107.5824,107.667,107.573,107.62,22999.0
2020-09-01 14:20:00,114.42,114.47,114.4,114.41,14509.0,107.6012,107.6482,107.5824,107.5918,14509.0
2020-09-01 14:25:00,114.42,114.59,114.4,114.53,35254.0,107.6012,107.7611,107.5824,107.7046,35254.0
2020-09-01 14:30:00,114.51,114.53,114.41,114.46,17057.0,107.6858,107.7046,107.5918,107.6388,17057.0
2020-09-01 14:35:00,114.45,114.62,114.45,114.6,27148.0,107.6294,107.7893,107.6294,107.7705,27148.0
2020-09-01 14:40:00,114.6,114.6,114.49,114.54,20656.0,107.7705,107.7705,107.667,107.714,20656.0
2020-09-01 14:45:00,114.53,114.56,114.49,114.56,14840.0,107.7046,107.7328,107.667,107.7328,14840.0
2020-09-01 14:50:00,114.57,114.6,114.52,114.53,18621.0,107.7422,107.7705,107.6952,107.7046,18621.0
2020-09-01 14:55:00,114.52,114.58,114.47,114.47,22617.0,107.6952,107.7516,107.6482,107.6482,22617.0
2020-09-01 15:00:00,114.45,114.5,114.43,114.48,17937.0,107.6294,107.6764,107.6106,107.6576,17937.0
2020-09-01 15:05:00,114.48,114.5,114.32,114.34,27557.0,107.6576,107.6764,107.5071,107.526,27557.0
2020-09-01 15:10:00,114.35,114.4,114.23,114.25,40486.0,107.5354,107.5824,107.4225,107.4413,40486.0
2020-09-01 15:15:00,114.25,114.37,114.23,114.37,23914.0,107.4413,107.5542,107.4225,107.5542,23914.0
2020-09-01 15:20:00,114.36,114.52,114.34,114.45,37227.0,107.5448,107.6952,107.526,107.6294,37227.0
2020-09-01 15:25:00,114.45,114.48,114.37,114.39,29033.0,107.6294,107.6576,107.5542,107.573,29033.0
2020-09-01 15:30:00,114.41,114.46,114.34,114.45,42307.0,107.5918,107.6388,107.526,107.6294,42307.0
2020-09-01 15:35:00,114.46,114.49,114.37,114.47,74451.0,107.6388,107.667,107.5542,107.6482,74451.0
2020-09-01 15:40:00,114.48,114.62,114.47,114.57,56882.0,107.6576,107.7893,107.6482,107.7422,56882.0
2020-09-01 15:45:00,114.58,114.62,114.51,114.57,65165.0,107.7516,107.7893,107.6858,107.7422,65165.0
2020-09-01 15:50:00,114.54,114.73,114.49,114.71,97755.0,107.714,107.8927,107.667,107.8739,97755.0
2020-09-01 15:55:00,114.72,114.9,114.67,114.84,240208.0,107.8833,108.0526,107.8363,107.9962,240208.0
2020-09-02 09:30:00,115.06,116.08,114.82,115.96,320824.0,108.203,109.1623,107.9773,109.0494,320824.0
2020-09-02 09:35:00,115.95,116.25,115.87,116.0,92509.0,109.04,109.3221,108.9648,109.087,92509.0
2020-09-02 09:40:00,116.01,116.07,115.8,116.04,81777.0,109.0964,109.1529,108.8989,109.1246,81777.0
2020-09-02 09:45:00,116.0,116.08,115.83,115.83,84825.0,109.087,109.1623,108.9272,108.9272,84825.0
2020-09-02 09:50:00,115.87,115.95,115.3,115.37,93545.0,108.9648,109.04,108.4287,108.4946,93545.0
2020-09-02 09:55:00,115.4,115.66,115.33,115.65,64511.0,108.5228,108.7673,108.457,108.7579,64511.0
2020-09-02 10:00:00,115.63,115.87,115.14,115.27,63131.0,108.7391,108.9648,108.2783,108.4005,63131.0
2020-09-02 10:05:00,115.26,115.43,115.05,115.09,59786.0,108.3911,108.551,108.1936,108.2313,59786.0
2020-09-02 10:10:00,115.08,115.19,114.92,115.17,68571.0,108.2219,108.3253,108.0714,108.3065,68571.0
2020-09-02 10:15:00,115.16,115.51,115.13,115.4,37049.0,108.2971,108.6262,108.2689,108.5228,37049.0
2020-09-02 10:20:00,115.34,115.36,115.2,115.3,55630.0,108.4664,108.4852,108.3347,108.4287,55630.0
2020-09-02 10:25:00,115.3,115.44,115.2,115.39,48836.0,108.4287,108.5604,108.3347,108.5134,48836.0
2020-09-02 10:30:00,115.4,115.64,115.37,115.37,33197.0,108.5228,108.7485,108.4946,108.4946,33197.0
2020-09-02 10:35:00,115.38,115.38,115.15,115.27,41071.0,108.504,108.504,108.2877,108.4005,41071.0
2020-09-02 10:40:00,115.29,115.54,115.27,115.4,26216.0,108.4193,108.6544,108.4005,108.5228,26216.0
2020-09-02 10:45:00,115.37,115.4,115.17,115.29,65083.0,108.4946,108.5228,108.3065,108.4193,65083.0
2020-09-02 10:50:00,115.29,115.43,115.15,115.41,39338.0,108.4193,108.551,108.2877,108.5322,39338.0
2020-09-02 10:55:00,115.43,115.5,115.19,115.29,54212.0,108.551,108.6168,108.3253,108.4193,54212.0
2020-09-02 11:00:00,115.29,115.36,115.16,115.29,25872.0,108.4193,108.4852,108.2971,108.4193,25872.0
2020-09-02 11:05:00,115.29,115.35,115.25,115.35,20938.0,108.4193,108.4758,108.3817,108.4758,20938.0
2020-09-02 11:10:00,115.31,115.36,115.25,115.29,48872.0,108.4381,108.4852,108.3817,108.4193,48872.0
2020-09-02 11:15:00,115.27,115.3,115.14,115.23,53841.0,108.4005,108.4287,108.2783,108.3629,53841.0
2020-09-02 11:20:00,115.22,115.24,115.05,115.06,61058.0,108.3535,108.3723,108.1936,108.203,61058.0
2020-09-02 11:25:00,115.05,115.11,114.95,115.11,26401.0,108.1936,108.2501,108.0996,108.2501,26401.0
2020-09-02 11:30:00,115.11,115.19,114.82,114.86,28561.0,108.2501,108.3253,107.9773,108.015,28561.0
2020-09-02 11:35:00,114.84,114.9,114.6,114.6,43693.0,107.9962,108.0526,107.7705,107.7705,43693.0
2020-09-02 11:40:00,114.59,114.67,114.5,114.61,31850.0,107.7611,107.8363,107.6764,107.7799,31850.0
2020-09-02 11:45:00,114.61,114.86,114.58,114.75,19204.0,107.7799,108.015,107.7516,107.9115,19204.0
2020-09-02 11:50:00,114.75,115.09,114.74,115.08,16289.0,107.9115,108.2313,107.9021,108.2219,16289.0
2020-09-02 11:55:00,115.08,115.2,115.07,115.17,16365.0,108.2219,108.3347,108.2124,108.3065,16365.0
2020-09-02 12:00:00,115.16,115.23,115.08,115.16,18595.0,108.2971,108.3629,108.2219,108.2971,18595.0
2020-09-02 12:05:00,115.16,115.21,115.0,115.09,41823.0,108.2971,108.3441,108.1466,108.2313,41823.0
2020-09-02 12:10:00,115.09,115.29,115.09,115.26,12784.0,108.2313,108.4193,108.2313,108.3911,12784.0
2020-09-02 12:15:00,115.27,115.43,115.25,115.4,27885.0,108.4005,108.551,108.3817,108.5228,27885.0
2020-09-02 12:20:00,115.43,115.58,115.4,115.58,14521.0,108.551,108.6921,108.5228,108.6921,14521.0
2020-09-02 12:25:00,115.58,115.67,115.54,115.63,14078.0,108.6921,108.7767,108.6544,108.7391,14078.0
2020-09-02 12:30:00,115.63,115.66,115.47,115.51,19688.0,108.7391,108.7673,108.5886,108.6262,19688.0
2020-09-02 12:35:00,115.51,115.58,115.44,115.51,23092.0,108.6262,108.6921,108.5604,108.6262,23092.0
2020-09-02 12:40:00,115.5,115.64,115.48,115.61,18633.0,108.6168,108.7485,108.598,108.7203,18633.0
2020-09-02 12:45:00,115.64,115.7,115.51,115.58,30856.0,108.7485,108.8049,108.6262,108.6921,30856.0
2020-09-02 12:50:00,115.61,115.69,115.53,115.55,40138.0,108.7203,108.7955,108.645,108.6638,40138.0
2020-09-02 12:55:00,115.54,115.62,115.38,115.57,30249.0,108.6544,108.7297,108.504,108.6826,30249.0
2020-09-02 13:00:00,115.56,115.61,115.52,115.59,17807.0,108.6732,108.7203,108.6356,108.7015,17807.0
2020-09-02 13:05:00,115.58,115.63,115.48,115.6,11733.0,108.6921,108.7391,108.598,108.7109,11733.0
2020-09-02 13:10:00,115.62,115.74,115.53,115.68,17187.0,108.7297,108.8425,108.645,108.7861,17187.0
2020-09-02 13:15:00,115.68,115.8,115.68,115.8,12271.0,108.7861,108.8989,108.7861,108.8989,12271.0
2020-09-02 13:20:00,115.82,115.89,115.72,115.87,10597.0,108.9178,108.9836,108.8237,108.9648,10597.0
2020-09-02 13:25:00,115.88,115.89,115.81,115.82,15243.0,108.9742,108.9836,108.9083,108.9178,15243.0
2020-09-02 13:30:00,115.85,115.92,115.79,115.9,12443.0,108.946,109.0118,108.8895,108.993,12443.0
2020-09-02 13:35:00,115.9,116.0,115.9,115.95,17648.0,108.993,109.087,108.993,109.04,17648.0
2020-09-02 13:40:00,115.97,115.99,115.89,115.95,19231.0,109.0588,109.0776,108.9836,109.04,19231.0
2020-09-02 13:45:00,115.95,116.0,115.92,115.99,15206.0,109.04,109.087,109.0118,109.0776,15206.0
2020-09-02 13:50:00,115.99,116.12,115.98,116.09,33533.0,109.0776,109.1999,109.0682,109.1717,33533.0
2020-09-02 13:55:00,116.09,116.1,115.93,115.98,24852.0,109.1717,109.1811,109.0212,109.0682,24852.0
2020-09-02 14:00:00,115.97,116.05,115.66,115.76,46728.0,109.0588,109.134,108.7673,108.8613,46728.0
2020-09-02 14:05:00,115.77,115.86,115.73,115.81,20042.0,108.8707,108.9554,108.8331,108.9083,20042.0
2020-09-02 14:10:00,115.83,115.94,115.81,115.88,29175.0,108.9272,109.0306,108.9083,108.9742,29175.0
2020-09-02 14:15:00,115.89,116.01,115.85,115.98,36706.0,108.9836,109.0964,108.946,109.0682,36706.0
2020-09-02 14:20:00,116.0,116.15,115.98,116.1,40900.0,109.087,109.2281,109.0682,109.1811,40900.0
2020-09-02 14:25:00,116.09,116.21,116.04,116.16,35878.0,109.1717,109.2845,109.1246,109.2375,35878.0
2020-09-02 14:30:00,116.13,116.23,116.1,116.21,21467.0,109.2093,109.3033,109.1811,109.2845,21467.0
2020-09-02 14:35:00,116.2,116.25,116.14,116.24,22190.0,109.2751,109.3221,109.2187,109.3127,22190.0
2020-09-02 14:40:00,116.23,116.3,116.19,116.29,15986.0,109.3033,109.3691,109.2657,109.3597,15986.0
2020-09-02 14:45:00,116.3,116.47,116.28,116.43,16761.0,109.3691,109.529,109.3503,109.4914,16761.0
2020-09-02 14:50:00,116.43,116.54,116.41,116.52,36153.0,109.4914,109.5948,109.4726,109.576,36153.0
2020-09-02 14:55:00,116.53,116.57,116.49,116.53,31709.0,109.5854,109.6231,109.5478,109.5854,31709.0
2020-09-02 15:00:00,116.56,116.58,116.46,116.51,31543.0,109.6137,109.6325,109.5196,109.5666,31543.0
2020-09-02 15:05:00,116.51,116.54,116.36,116.41,19327.0,109.5666,109.5948,109.4256,109.4726,19327.0
2020-09-02 15:10:00,116.42,116.81,116.4,116.8,38714.0,109.482,109.8488,109.4632,109.8393,38714.0
2020-09-02 15:15:00,116.81,116.96,116.77,116.94,30831.0,109.8488,109.9898,109.8111,109.971,30831.0
2020-09-02 15:20:00,116.95,116.99,116.9,116.98,35716.0,109.9804,110.018,109.9334,110.0086,35716.0
2020-09-02 15:25:00,117.0,117.05,116.8,116.86,56123.0,110.0274,110.0744,109.8393,109.8958,56123.0
2020-09-02 15:30:00,116.82,117.0,116.76,116.97,39957.0,109.8582,110.0274,109.8017,109.9992,39957.0
2020-09-02 15:35:00,116.96,117.03,116.82,117.02,51123.0,109.9898,110.0556,109.8582,110.0462,51123.0
2020-09-02 15:40:00,117.03,117.29,117.03,117.29,66154.0,110.0556,110.3001,110.0556,110.3001,66154.0
2020-09-02 15:45:00,117.29,117.34,117.23,117.34,58662.0,110.3001,110.3472,110.2437,110.3472,58662.0
2020-09-02 15:50:00,117.35,117.41,117.21,117.39,113519.0,110.3566,110.413,110.2249,110.3942,113519.0
2020-09-02 15:55:00,117.37,117.38,116.8,116.8,503983.0,110.3754,110.3848,109.8393,109.8393,503983.0
2020-09-03 09:30:00,116.8,116.9,116.25,116.34,162317.0,109.8393,109.9334,109.3221,109.4068,162317.0
2020-09-03 09:35:00,116.36,116.72,116.29,116.71,39429.0,109.4256,109.7641,109.3597,109.7547,39429.0
2020-09-03 09:40:00,116.7,116.7,116.25,116.47,35942.0,109.7453,109.7453,109.3221,109.529,35942.0
2020-09-03 09:45:00,116.48,116.85,116.45,116.72,39994.0,109.5384,109.8864,109.5102,109.7641,39994.0
2020-09-03 09:50:00,116.74,116.74,116.04,116.07,44031.0,109.7829,109.7829,109.1246,109.1529,44031.0
2020-09-03 09:55:00,116.05,116.5,115.97,116.47,25991.0,109.134,109.5572,109.0588,109.529,25991.0
2020-09-03 10:00:00,116.46,116.47,116.19,116.19,37822.0,109.5196,109.529,109.2657,109.2657,37822.0
2020-09-03 10:05:00,116.18,116.18,115.55,115.7,42176.0,109.2563,109.2563,108.6638,108.8049,42176.0
2020-09-03 10:10:00,115.74,115.8,115.57,115.68,45550.0,108.8425,108.8989,108.6826,108.7861,45550.0
2020-09-03 10:15:00,115.71,115.75,115.35,115.45,62493.0,108.8143,108.8519,108.4758,108.5698,62493.0
2020-09-03 10:20:00,115.44,115.47,114.93,114.97,48021.0,108.5604,108.5886,108.0808,108.1184,48021.0
2020-09-03 10:25:00,114.94,115.43,114.94,115.35,43672.0,108.0902,108.551,108.0902,108.4758,43672.0
2020-09-03 10:30:00,115.39,115.48,115.12,115.36,54907.0,108.5134,108.598,108.2595,108.4852,54907.0
2020-09-03 10:35:00,115.36,115.38,114.9,115.01,46463.0,108.4852,108.504,108.0526,108.156,46463.0
2020-09-03 10:40:00,115.04,115.2,114.79,114.88,26082.0,108.1842,108.3347,107.9491,108.0338,26082.0
2020-09-03 10:45:00,114.89,114.96,114.41,114.42,60916.0,108.0432,108.109,107.5918,107.6012,60916.0
2020-09-03 10:50:00,114.41,115.0,114.41,114.94,64422.0,107.5918,108.1466,107.5918,108.0902,64422.0
2020-09-03 10:55:00,114.97,115.01,114.79,114.85,47078.0,108.1184,108.156,107.9491,108.0056,47078.0
2020-09-03 11:00:00,114.85,114.87,114.09,114.18,77712.0,108.0056,108.0244,107.2908,107.3755,77712.0
2020-09-03 11:05:00,114.2,114.34,113.79,114.01,57658.0,107.3943,107.526,107.0087,107.2156,57658.0
2020-09-03 11:10:00,114.03,114.23,113.9,113.94,25354.0,107.2344,107.4225,107.1122,107.1498,25354.0
2020-09-03 11:15:00,113.93,113.94,112.81,112.82,73529.0,107.1404,107.1498,106.0871,106.0965,73529.0
2020-09-03 11:20:00,112.82,113.47,112.74,113.35,69216.0,106.0965,106.7078,106.0213,106.5949,69216.0
2020-09-03 11:25:00,113.29,113.54,113.17,113.51,66451.0,106.5385,106.7736,106.4257,106.7454,66451.0
2020-09-03 11:30:00,113.5,113.69,113.28,113.61,30894.0,106.736,106.9147,106.5291,106.8395,30894.0
2020-09-03 11:35:00,113.64,113.95,113.31,113.95,43827.0,106.8677,107.1592,106.5573,107.1592,43827.0
2020-09-03 11:40:00,113.94,114.27,113.94,114.01,22347.0,107.1498,107.4601,107.1498,107.2156,22347.0
2020-09-03 11:45:00,114.01,114.38,113.95,114.32,23407.0,107.2156,107.5636,107.1592,107.5071,23407.0
2020-09-03 11:50:00,114.31,114.57,114.26,114.57,25210.0,107.4977,107.7422,107.4507,107.7422,25210.0
2020-09-03 11:55:00,114.55,114.55,114.16,114.28,41639.0,107.7234,107.7234,107.3567,107.4695,41639.0
2020-09-03 12:00:00,114.28,114.39,114.12,114.14,21078.0,107.4695,107.573,107.3191,107.3379,21078.0
2020-09-03 12:05:00,114.18,114.53,114.09,114.5,21696.0,107.3755,107.7046,107.2908,107.6764,21696.0
2020-09-03 12:10:00,114.54,114.7,114.44,114.56,25552.0,107.714,107.8645,107.62,107.7328,25552.0
2020-09-03 12:15:00,114.55,114.65,114.24,114.46,35490.0,107.7234,107.8175,107.4319,107.6388,35490.0
2020-09-03 12:20:00,114.41,114.49,114.22,114.42,18838.0,107.5918,107.667,107.4131,107.6012,18838.0
2020-09-03 12:25:00,114.41,114.47,114.24,114.26,26408.0,107.5918,107.6482,107.4319,107.4507,26408.0
2020-09-03 12:30:00,114.24,114.36,113.93,113.93,27776.0,107.4319,107.5448,107.1404,107.1404,27776.0
2020-09-03 12:35:00,113.92,114.35,113.84,114.19,34588.0,107.131,107.5354,107.0557,107.3849,34588.0
2020-09-03 12:40:00,114.18,114.24,114.05,114.1,30646.0,107.3755,107.4319,107.2532,107.3003,30646.0
2020-09-03 12:45:00,114.08,114.18,113.76,113.85,33568.0,107.2814,107.3755,106.9805,107.0652,33568.0
2020-09-03 12:50:00,113.86,114.07,113.81,113.99,22001.0,107.0746,107.272,107.0275,107.1968,22001.0
2020-09-03 12:55:00,113.94,114.19,113.75,113.75,30349.0,107.1498,107.3849,106.9711,106.9711,30349.0
2020-09-03 13:00:00,113.78,113.78,113.17,113.2,45214.0,106.9993,106.9993,106.4257,106.4539,45214.0
2020-09-03 13:05:00,113.22,113.78,113.22,113.74,24393.0,106.4727,106.9993,106.4727,106.9617,24393.0
2020-09-03 13:10:00,113.73,113.94,113.7,113.93,17047.0,106.9523,107.1498,106.9241,107.1404,17047.0
2020-09-03 13:15:00,113.87,113.87,113.47,113.53,26356.0,107.084,107.084,106.7078,106.7642,26356.0
2020-09-03 13:20:00,113.57,113.8,113.4,113.65,20571.0,106.8018,107.0181,106.642,106.8771,20571.0
2020-09-03 13:25:00,113.64,114.05,113.43,114.04,38263.0,106.8677,107.2532,106.6702,107.2438,38263.0
2020-09-03 13:30:00,114.01,114.01,113.37,113.45,43854.0,107.2156,107.2156,106.6138,106.689,43854.0
2020-09-03 13:35:00,113.48,113.69,113.38,113.39,18215.0,106.7172,106.9147,106.6232,106.6326,18215.0
2020-09-03 13:40:00,113.38,113.57,113.25,113.32,20390.0,106.6232,106.8018,106.5009,106.5667,20390.0
2020-09-03 13:45:00,113.33,113.63,113.33,113.38,17651.0,106.5761,106.8583,106.5761,106.6232,17651.0
2020-09-03 13:50:00,113.39,113.76,113.39,113.65,30969.0,106.6326,106.9805,106.6326,106.8771,30969.0
2020-09-03 13:55:00,113.62,113.73,113.55,113.57,21073.0,106.8489,106.9523,106.783,106.8018,21073.0
2020-09-03 14:00:00,113.56,113.72,113.48,113.72,35030.0,106.7924,106.9429,106.7172,106.9429,35030.0
2020-09-03 14:05:00,113.71,113.8,113.56,113.57,31321.0,106.9335,107.0181,106.7924,106.8018,31321.0
2020-09-03 14:10:00,113.6,113.8,113.49,113.63,31093.0,106.8301,107.0181,106.7266,106.8583,31093.0
2020-09-03 14:15:00,113.62,113.62,113.26,113.31,26660.0,106.8489,106.8489,106.5103,106.5573,26660.0
2020-09-03 14:20:00,113.36,113.5,113.23,113.27,27099.0,106.6044,106.736,106.4821,106.5197,27099.0
2020-09-03 14:25:00,113.24,113.42,113.14,113.35,36772.0,106.4915,106.6608,106.3975,106.5949,36772.0
2020-09-03 14:30:00,113.34,113.63,113.26,113.51,60423.0,106.5855,106.8583,106.5103,106.7454,60423.0
2020-09-03 14:35:00,113.49,113.73,113.45,113.51,42866.0,106.7266,106.9523,106.689,106.7454,42866.0
2020-09-03 14:40:00,113.51,113.56,113.23,113.26,36365.0,106.7454,106.7924,106.4821,106.5103,36365.0
2020-09-03 14:45:00,113.24,113.41,113.16,113.23,44493.0,106.4915,106.6514,106.4163,106.4821,44493.0
2020-09-03 14:50:00,113.23,113.3,112.9,113.07,60683.0,106.4821,106.5479,106.1718,106.3316,60683.0
2020-09-03 14:55:00,113.07,113.07,112.65,112.65,62003.0,106.3316,106.3316,105.9367,105.9367,62003.0
2020-09-03 15:00:00,112.65,112.82,112.59,112.71,72499.0,105.9367,106.0965,105.8802,105.9931,72499.0
2020-09-03 15:05:00,112.7,112.85,112.55,112.74,53325.0,105.9837,106.1247,105.8426,106.0213,53325.0
2020-09-03 15:10:00,112.72,112.83,112.48,112.83,55033.0,106.0025,106.1059,105.7768,106.1059,55033.0
2020-09-03 15:15:00,112.85,112.93,112.64,112.64,41106.0,106.1247,106.2,105.9273,105.9273,41106.0
2020-09-03 15:20:00,112.63,112.67,112.31,112.37,89693.0,105.9179,105.9555,105.6169,105.6734,89693.0
2020-09-03 15:25:00,112.34,112.47,112.16,112.3,54788.0,105.6451,105.7674,105.4759,105.6075,54788.0
2020-09-03 15:30:00,112.27,112.41,112.0,112.0,66811.0,105.5793,105.711,105.3254,105.3254,66811.0
2020-09-03 15:35:00,112.0,112.71,112.0,112.53,78688.0,105.3254,105.9931,105.3254,105.8238,78688.0
2020-09-03 15:40:00,112.55,112.79,112.39,112.72,81153.0,105.8426,106.0683,105.6922,106.0025,81153.0
2020-09-03 15:45:00,112.74,112.82,112.32,112.36,98820.0,106.0213,106.0965,105.6263,105.6639,98820.0
2020-09-03 15:50:00,112.37,113.05,112.2,112.96,142628.0,105.6734,106.3128,105.5135,106.2282,142628.0
2020-09-03 15:55:00,112.97,113.26,112.81,112.84,327141.0,106.2376,106.5103,106.0871,106.1153,327141.0
2020-09-04 09:30:00,112.96,113.72,112.96,113.68,176996.0,106.2282,106.9429,106.2282,106.9053,176996.0
2020-09-04 09:35:00,113.65,113.75,113.02,113.06,74925.0,106.8771,106.9711,106.2846,106.3222,74925.0
2020-09-04 09:40:00,113.03,113.4,112.51,112.76,79248.0,106.294,106.642,105.805,106.0401,79248.0
2020-09-04 09:45:00,112.76,112.98,112.13,112.43,79940.0,106.0401,106.247,105.4477,105.7298,79940.0
2020-09-04 09:50:00,112.44,112.65,112.11,112.21,38064.0,105.7392,105.9367,105.4288,105.5229,38064.0
2020-09-04 09:55:00,112.21,112.37,111.88,112.17,59708.0,105.5229,105.6734,105.2126,105.4853,59708.0
2020-09-04 10:00:00,112.11,112.93,111.92,112.75,40880.0,105.4288,106.2,105.2502,106.0307,40880.0
2020-09-04 10:05:00,112.72,113.08,112.71,113.08,76864.0,106.0025,106.341,105.9931,106.341,76864.0
2020-09-04 10:10:00,113.07,113.18,112.57,112.62,57637.0,106.3316,106.4351,105.8614,105.9085,57637.0
2020-09-04 10:15:00,112.63,112.88,112.0,112.03,93805.0,105.9179,106.153,105.3254,105.3536,93805.0
2020-09-04 10:20:00,112.05,112.49,112.0,112.19,44737.0,105.3724,105.7862,105.3254,105.5041,44737.0
2020-09-04 10:25:00,112.21,112.4,111.67,111.76,45095.0,105.5229,105.7016,105.0151,105.0997,45095.0
2020-09-04 10:30:00,111.75,112.05,111.74,111.9,61881.0,105.0903,105.3724,105.0809,105.2314,61881.0
2020-09-04 10:35:00,111.9,111.94,110.77,111.29,100588.0,105.2314,105.269,104.1687,104.6577,100588.0
2020-09-04 10:40:00,111.31,111.31,110.21,110.55,58259.0,104.6765,104.6765,103.6421,103.9618,58259.0
2020-09-04 10:45:00,110.62,111.28,110.62,111.21,72235.0,104.0276,104.6483,104.0276,104.5825,72235.0
2020-09-04 10:50:00,111.17,111.21,110.87,111.17,50651.0,104.5449,104.5825,104.2627,104.5449,50651.0
2020-09-04 10:55:00,111.17,111.64,111.06,111.31,47414.0,104.5449,104.9869,104.4414,104.6765,47414.0
2020-09-04 11:00:00,111.28,111.45,110.99,111.45,23900.0,104.6483,104.8082,104.3756,104.8082,23900.0
2020-09-04 11:05:00,111.49,111.59,111.02,111.16,24978.0,104.8458,104.9398,104.4038,104.5355,24978.0
2020-09-04 11:10:00,111.16,111.3,110.89,111.28,76361.0,104.5355,104.6671,104.2816,104.6483,76361.0
2020-09-04 11:15:00,111.37,111.73,111.12,111.37,35821.0,104.7329,105.0715,104.4978,104.7329,35821.0
2020-09-04 11:20:00,111.43,111.5,111.01,111.05,34005.0,104.7894,104.8552,104.3944,104.432,34005.0
2020-09-04 11:25:00,111.05,111.1,110.55,110.84,109203.0,104.432,104.479,103.9618,104.2345,109203.0
2020-09-04 11:30:00,110.87,111.47,110.83,111.46,25227.0,104.2627,104.827,104.2251,104.8176,25227.0
2020-09-04 11:35:00,111.39,111.56,111.26,111.33,27633.0,104.7518,104.9116,104.6295,104.6953,27633.0
2020-09-04 11:40:00,111.31,111.36,110.96,111.01,43729.0,104.6765,104.7235,104.3474,104.3944,43729.0
2020-09-04 11:45:00,110.96,111.62,110.96,111.19,59617.0,104.3474,104.968,104.3474,104.5637,59617.0
2020-09-04 11:50:00,111.16,111.54,110.96,111.53,21274.0,104.5355,104.8928,104.3474,104.8834,21274.0
2020-09-04 11:55:00,111.55,111.75,111.44,111.72,21844.0,104.9022,105.0903,104.7988,105.0621,21844.0
2020-09-04 12:00:00,111.68,111.94,111.68,111.79,27419.0,105.0245,105.269,105.0245,105.1279,27419.0
2020-09-04 12:05:00,111.82,111.87,111.58,111.58,15075.0,105.1561,105.2031,104.9304,104.9304,15075.0
2020-09-04 12:10:00,111.62,111.81,111.54,111.73,30891.0,104.968,105.1467,104.8928,105.0715,30891.0
2020-09-04 12:15:00,111.75,111.84,111.45,111.56,21666.0,105.0903,105.1749,104.8082,104.9116,21666.0
2020-09-04 12:20:00,111.61,111.91,111.51,111.87,25774.0,104.9586,105.2408,104.8646,105.2031,25774.0
2020-09-04 12:25:00,111.87,112.24,111.81,112.22,18693.0,105.2031,105.5511,105.1467,105.5323,18693.0
2020-09-04 12:30:00,112.18,112.33,112.09,112.3,14047.0,105.4947,105.6357,105.41,105.6075,14047.0
2020-09-04 12:35:00,112.29,112.43,112.22,112.36,19453.0,105.5981,105.7298,105.5323,105.6639,19453.0
2020-09-04 12:40:00,112.4,112.49,112.25,112.3,28531.0,105.7016,105.7862,105.5605,105.6075,28531.0
2020-09-04 12:45:00,112.32,112.48,112.2,112.28,13047.0,105.6263,105.7768,105.5135,105.5887,13047.0
2020-09-04 12:50:00,112.28,112.44,112.14,112.32,19051.0,105.5887,105.7392,105.4571,105.6263,19051.0
2020-09-04 12:55:00,112.3,112.47,112.23,112.43,17221.0,105.6075,105.7674,105.5417,105.7298,17221.0
2020-09-04 13:00:00,112.4,112.4,112.03,112.06,24627.0,105.7016,105.7016,105.3536,105.3818,24627.0
2020-09-04 13:05:00,112.08,112.14,111.94,112.0,24564.0,105.4006,105.4571,105.269,105.3254,24564.0
2020-09-04 13:10:00,111.93,112.1,111.85,112.06,38196.0,105.2596,105.4194,105.1843,105.3818,38196.0
2020-09-04 13:15:00,112.06,112.06,111.63,111.65,22987.0,105.3818,105.3818,104.9775,104.9963,22987.0
2020-09-04 13:20:00,111.63,111.97,111.62,111.84,22262.0,104.9775,105.2972,104.968,105.1749,22262.0
2020-09-04 13:25:00,111.85,112.15,111.85,112.01,12977.0,105.1843,105.4665,105.1843,105.3348,12977.0
2020-09-04 13:30:00,111.99,112.01,111.85,111.98,19516.0,105.316,105.3348,105.1843,105.3066,19516.0
2020-09-04 13:35:00,112.01,112.35,111.95,112.27,23202.0,105.3348,105.6545,105.2784,105.5793,23202.0
2020-09-04 13:40:00,112.29,112.37,112.14,112.21,18344.0,105.5981,105.6734,105.4571,105.5229,18344.0
2020-09-04 13:45:00,112.2,112.56,112.17,112.48,22588.0,105.5135,105.852,105.4853,105.7768,22588.0
2020-09-04 13:50:00,112.46,112.53,112.26,112.52,44339.0,105.758,105.8238,105.5699,105.8144,44339.0
2020-09-04 13:55:00,112.53,112.64,112.44,112.58,17104.0,105.8238,105.9273,105.7392,105.8708,17104.0
2020-09-04 14:00:00,112.53,112.7,112.41,112.42,25448.0,105.8238,105.9837,105.711,105.7204,25448.0
2020-09-04 14:05:00,112.47,112.57,112.32,112.4,16986.0,105.7674,105.8614,105.6263,105.7016,16986.0
2020-09-04 14:10:00,112.36,112.43,112.15,112.15,14980.0,105.6639,105.7298,105.4665,105.4665,14980.0
2020-09-04 14:15:00,112.18,112.55,112.16,112.48,15874.0,105.4947,105.8426,105.4759,105.7768,15874.0
2020-09-04 14:20:00,112.47,112.58,112.33,112.4,17296.0,105.7674,105.8708,105.6357,105.7016,17296.0
2020-09-04 14:25:00,112.41,112.67,112.39,112.58,16789.0,105.711,105.9555,105.6922,105.8708,16789.0
2020-09-04 14:30:00,112.56,112.59,112.41,112.45,17931.0,105.852,105.8802,105.711,105.7486,17931.0
2020-09-04 14:35:00,112.47,112.98,112.47,112.96,19246.0,105.7674,106.247,105.7674,106.2282,19246.0
2020-09-04 14:40:00,112.94,113.15,112.9,113.0,37609.0,106.2094,106.4069,106.1718,106.2658,37609.0
2020-09-04 14:45:00,112.99,113.49,112.99,113.28,42760.0,106.2564,106.7266,106.2564,106.5291,42760.0
2020-09-04 14:50:00,113.25,113.31,113.04,113.06,16452.0,106.5009,106.5573,106.3034,106.3222,16452.0
2020-09-04 14:55:00,113.08,113.5,113.08,113.46,27146.0,106.341,106.736,106.341,106.6984,27146.0
2020-09-04 15:00:00,113.44,113.45,113.17,113.29,23199.0,106.6796,106.689,106.4257,106.5385,23199.0
2020-09-04 15:05:00,113.29,113.37,113.15,113.32,28065.0,106.5385,106.6138,106.4069,106.5667,28065.0
2020-09-04 15:10:00,113.27,113.34,112.97,112.98,28429.0,106.5197,106.5855,106.2376,106.247,28429.0
2020-09-04 15:15:00,112.98,113.42,112.98,113.31,26634.0,106.247,106.6608,106.247,106.5573,26634.0
2020-09-04 15:20:00,113.3,113.42,113.13,113.13,34103.0,106.5479,106.6608,106.3881,106.3881,34103.0
2020-09-04 15:25:00,113.14,113.36,113.01,113.2,35099.0,106.3975,106.6044,106.2752,106.4539,35099.0
2020-09-04 15:30:00,113.17,113.17,112.79,112.89,25298.0,106.4257,106.4257,106.0683,106.1624,25298.0
2020-09-04 15:35:00,112.9,112.94,112.39,112.66,62006.0,106.1718,106.2094,105.6922,105.9461,62006.0
2020-09-04 15:40:00,112.65,112.72,112.39,112.53,36196.0,105.9367,106.0025,105.6922,105.8238,36196.0
2020-09-04 15:45:00,112.53,112.84,112.31,112.31,54766.0,105.8238,106.1153,105.6169,105.6169,54766.0
2020-09-04 15:50:00,112.33,112.72,112.21,112.63,71973.0,105.6357,106.0025,105.5229,105.9179,71973.0
2020-09-04 15:55:00,112.61,112.7,112.38,112.4,201045.0,105.899,105.9837,105.6828,105.7016,201045.0
2020-09-08 09:30:00,111.29,111.3,110.54,111.15,196648.0,104.6577,104.6671,103.9524,104.5261,196648.0
2020-09-08 09:35:00,111.19,111.8,111.17,111.72,85816.0,104.5637,105.1373,104.5449,105.0621,85816.0
2020-09-08 09:40:00,111.7,111.7,111.01,111.07,65434.0,105.0433,105.0433,104.3944,104.4508,65434.0
2020-09-08 09:45:00,111.07,111.6,110.75,110.85,95574.0,104.4508,104.9492,104.1499,104.2439,95574.0
2020-09-08 09:50:00,110.81,111.0,110.58,110.67,70903.0,104.2063,104.385,103.99,104.0747,70903.0
2020-09-08 09:55:00,110.61,111.56,110.55,111.52,46474.0,104.0182,104.9116,103.9618,104.874,46474.0
2020-09-08 10:00:00,111.55,111.6,111.1,111.1,49741.0,104.9022,104.9492,104.479,104.479,49741.0
2020-09-08 10:05:00,111.13,111.78,111.03,111.77,36329.0,104.5072,105.1185,104.4132,105.1091,36329.0
2020-09-08 10:10:00,111.75,112.34,111.69,112.26,46531.0,105.0903,105.6451,105.0339,105.5699,46531.0
2020-09-08 10:15:00,112.26,112.46,112.07,112.13,54600.0,105.5699,105.758,105.3912,105.4477,54600.0
2020-09-08 10:20:00,112.09,112.33,111.87,112.29,50140.0,105.41,105.6357,105.2031,105.5981,50140.0
2020-09-08 10:25:00,112.31,112.7,112.23,112.62,46833.0,105.6169,105.9837,105.5417,105.9085,46833.0
2020-09-08 10:30:00,112.61,112.85,112.54,112.78,33924.0,105.899,106.1247,105.8332,106.0589,33924.0
2020-09-08 10:35:00,112.85,113.22,112.78,113.2,48883.0,106.1247,106.4727,106.0589,106.4539,48883.0
2020-09-08 10:40:00,113.2,113.21,112.52,112.79,42862.0,106.4539,106.4633,105.8144,106.0683,42862.0
2020-09-08 10:45:00,112.75,112.99,112.56,112.56,25705.0,106.0307,106.2564,105.852,105.852,25705.0
2020-09-08 10:50:00,112.53,113.01,112.52,112.86,29809.0,105.8238,106.2752,105.8144,106.1342,29809.0
2020-09-08 10:55:00,112.87,113.13,112.79,112.84,49075.0,106.1436,106.3881,106.0683,106.1153,49075.0
2020-09-08 11:00:00,112.76,113.13,112.64,112.98,28251.0,106.0401,106.3881,105.9273,106.247,28251.0
2020-09-08 11:05:00,112.97,113.07,112.69,113.07,35391.0,106.2376,106.3316,105.9743,106.3316,35391.0
2020-09-08 11:10:00,113.07,113.27,112.99,113.27,22592.0,106.3316,106.5197,106.2564,106.5197,22592.0
2020-09-08 11:15:00,113.28,113.42,113.24,113.34,23603.0,106.5291,106.6608,106.4915,106.5855,23603.0
2020-09-08 11:20:00,113.39,113.43,113.0,113.1,25928.0,106.6326,106.6702,106.2658,106.3598,25928.0
2020-09-08 11:25:00,113.11,113.27,112.99,113.16,31859.0,106.3693,106.5197,106.2564,106.4163,31859.0
2020-09-08 11:30:00,113.14,113.19,112.97,113.19,41985.0,106.3975,106.4445,106.2376,106.4445,41985.0
2020-09-08 11:35:00,113.18,113.46,113.12,113.23,57353.0,106.4351,106.6984,106.3787,106.4821,57353.0
2020-09-08 11:40:00,113.23,113.34,113.11,113.32,23352.0,106.4821,106.5855,106.3693,106.5667,23352.0
2020-09-08 11:45:00,113.29,113.37,113.08,113.34,19714.0,106.5385,106.6138,106.341,106.5855,19714.0
2020-09-08 11:50:00,113.35,113.38,113.02,113.13,32265.0,106.5949,106.6232,106.2846,106.3881,32265.0
2020-09-08 11:55:00,113.09,113.45,113.08,113.3,21469.0,106.3504,106.689,106.341,106.5479,21469.0
2020-09-08 12:00:00,113.29,113.34,113.16,113.22,17673.0,106.5385,106.5855,106.4163,106.4727,17673.0
2020-09-08 12:05:00,113.22,113.37,113.07,113.14,27521.0,106.4727,106.6138,106.3316,106.3975,27521.0
2020-09-08 12:10:00,113.15,113.38,113.14,113.28,27354.0,106.4069,106.6232,106.3975,106.5291,27354.0
2020-09-08 12:15:00,113.27,113.47,113.25,113.36,12816.0,106.5197,106.7078,106.5009,106.6044,12816.0
2020-09-08 12:20:00,113.4,113.58,113.33,113.55,15716.0,106.642,106.8112,106.5761,106.783,15716.0
2020-09-08 12:25:00,113.55,113.56,113.37,113.37,15330.0,106.783,106.7924,106.6138,106.6138,15330.0
2020-09-08 12:30:00,113.37,113.47,113.31,113.43,14207.0,106.6138,106.7078,106.5573,106.6702,14207.0
2020-09-08 12:35:00,113.38,113.47,113.25,113.26,15152.0,106.6232,106.7078,106.5009,106.5103,15152.0
2020-09-08 12:40:00,113.26,113.54,113.22,113.5,21928.0,106.5103,106.7736,106.4727,106.736,21928.0
2020-09-08 12:45:00,113.49,113.61,113.47,113.59,16099.0,106.7266,106.8395,106.7078,106.8206,16099.0
2020-09-08 12:50:00,113.57,113.75,113.52,113.7,24356.0,106.8018,106.9711,106.7548,106.9241,24356.0
2020-09-08 12:55:00,113.68,113.76,113.59,113.63,21364.0,106.9053,106.9805,106.8206,106.8583,21364.0
2020-09-08 13:00:00,113.63,113.68,113.28,113.35,20249.0,106.8583,106.9053,106.5291,106.5949,20249.0
2020-09-08 13:05:00,113.36,113.5,113.27,113.28,12431.0,106.6044,106.736,106.5197,106.5291,12431.0
2020-09-08 13:10:00,113.25,113.55,113.25,113.52,19735.0,106.5009,106.783,106.5009,106.7548,19735.0
2020-09-08 13:15:00,113.52,113.68,113.5,113.62,13969.0,106.7548,106.9053,106.736,106.8489,13969.0
2020-09-08 13:20:00,113.61,113.67,113.55,113.61,15965.0,106.8395,106.8959,106.783,106.8395,15965.0
2020-09-08 13:25:00,113.62,113.68,113.5,113.53,15409.0,106.8489,106.9053,106.736,106.7642,15409.0
2020-09-08 13:30:00,113.49,113.57,113.38,113.5,21347.0,106.7266,106.8018,106.6232,106.736,21347.0
2020-09-08 13:35:00,113.51,113.74,113.5,113.72,17761.0,106.7454,106.9617,106.736,106.9429,17761.0
2020-09-08 13:40:00,113.71,113.84,113.66,113.76,18949.0,106.9335,107.0557,106.8865,106.9805,18949.0
2020-09-08 13:45:00,113.77,113.77,113.57,113.66,17287.0,106.9899,106.9899,106.8018,106.8865,17287.0
2020-09-08 13:50:00,113.64,113.72,113.55,113.67,14988.0,106.8677,106.9429,106.783,106.8959,14988.0
2020-09-08 13:55:00,113.69,113.7,113.48,113.52,25582.0,106.9147,106.9241,106.7172,106.7548,25582.0
2020-09-08 14:00:00,113.53,113.58,113.28,113.33,21777.0,106.7642,106.8112,106.5291,106.5761,21777.0
2020-09-08 14:05:00,113.33,113.39,113.2,113.3,120248.0,106.5761,106.6326,106.4539,106.5479,120248.0
2020-09-08 14:10:00,113.31,113.63,113.31,113.5,21086.0,106.5573,106.8583,106.5573,106.736,21086.0
2020-09-08 14:15:00,113.54,113.61,113.34,113.45,26313.0,106.7736,106.8395,106.5855,106.689,26313.0
2020-09-08 14:20:00,113.47,113.48,113.25,113.36,27575.0,106.7078,106.7172,106.5009,106.6044,27575.0
2020-09-08 14:25:00,113.36,113.46,113.24,113.33,26606.0,106.6044,106.6984,106.4915,106.5761,26606.0
2020-09-08 14:30:00,113.29,113.29,113.03,113.07,32247.0,106.5385,106.5385,106.294,106.3316,32247.0
2020-09-08 14:35:00,113.07,113.14,112.95,113.06,46269.0,106.3316,106.3975,106.2188,106.3222,46269.0
2020-09-08 14:40:00,113.08,113.17,112.88,112.89,52083.0,106.341,106.4257,106.153,106.1624,52083.0
2020-09-08 14:45:00,112.9,112.99,112.66,112.8,33050.0,106.1718,106.2564,105.9461,106.0777,33050.0
2020-09-08 14:50:00,112.8,112.83,112.55,112.64,48542.0,106.0777,106.1059,105.8426,105.9273,48542.0
2020-09-08 14:55:00,112.62,113.27,112.58,113.2,42369.0,105.9085,106.5197,105.8708,106.4539,42369.0
2020-09-08 15:00:00,113.16,113.2,112.7,112.7,31564.0,106.4163,106.4539,105.9837,105.9837,31564.0
2020-09-08 15:05:00,112.72,112.95,112.72,112.87,27268.0,106.0025,106.2188,106.0025,106.1436,27268.0
2020-09-08 15:10:00,112.87,113.25,112.87,113.23,36128.0,106.1436,106.5009,106.1436,106.4821,36128.0
2020-09-08 15:15:00,113.17,113.34,113.03,113.17,40141.0,106.4257,106.5855,106.294,106.4257,40141.0
2020-09-08 15:20:00,113.16,113.38,113.15,113.25,37998.0,106.4163,106.6232,106.4069,106.5009,37998.0
2020-09-08 15:25:00,113.27,113.54,113.17,113.53,43137.0,106.5197,106.7736,106.4257,106.7642,43137.0
2020-09-08 15:30:00,113.55,113.65,113.22,113.24,40028.0,106.783,106.8771,106.4727,106.4915,40028.0
2020-09-08 15:35:00,113.25,113.49,113.22,113.31,42066.0,106.5009,106.7266,106.4727,106.5573,42066.0
2020-09-08 15:40:00,113.33,113.45,113.24,113.36,57287.0,106.5761,106.689,106.4915,106.6044,57287.0
2020-09-08 15:45:00,113.36,113.43,113.05,113.28,81327.0,106.6044,106.6702,106.3128,106.5291,81327.0
2020-09-08 15:50:00,113.29,113.29,112.91,113.13,82946.0,106.5385,106.5385,106.1812,106.3881,82946.0
2020-09-08 15:55:00,113.11,113.18,112.6,112.72,382714.0,106.3693,106.4351,105.8896,106.0025,382714.0
2020-09-09 09:30:00,113.05,113.63,112.83,113.13,186460.0,106.3128,106.8583,106.1059,106.3881,186460.0
2020-09-09 09:35:00,113.16,113.55,113.06,113.38,58514.0,106.4163,106.783,106.3222,106.6232,58514.0
2020-09-09 09:40:00,113.34,113.82,113.32,113.74,54619.0,106.5855,107.0369,106.5667,106.9617,54619.0
2020-09-09 09:45:00,113.73,114.35,113.73,114.21,191460.0,106.9523,107.5354,106.9523,107.4037,191460.0
2020-09-09 09:50:00,114.19,114.77,114.1,114.74,191761.0,107.3849,107.9303,107.3003,107.9021,191761.0
2020-09-09 09:55:00,114.72,114.79,114.49,114.7,55250.0,107.8833,107.9491,107.667,107.8645,55250.0
2020-09-09 10:00:00,114.74,114.96,114.6,114.96,42390.0,107.9021,108.109,107.7705,108.109,42390.0
2020-09-09 10:05:00,114.93,114.97,114.65,114.7,43779.0,108.0808,108.1184,107.8175,107.8645,43779.0
2020-09-09 10:10:00,114.71,114.98,114.71,114.95,39585.0,107.8739,108.1278,107.8739,108.0996,39585.0
2020-09-09 10:15:00,114.99,115.1,114.82,114.9,71121.0,108.1372,108.2407,107.9773,108.0526,71121.0
2020-09-09 10:20:00,114.92,115.1,114.84,114.96,47610.0,108.0714,108.2407,107.9962,108.109,47610.0
2020-09-09 10:25:00,115.0,115.1,114.83,114.96,52290.0,108.1466,108.2407,107.9867,108.109,52290.0
2020-09-09 10:30:00,114.92,115.1,114.84,114.94,52141.0,108.0714,108.2407,107.9962,108.0902,52141.0
2020-09-09 10:35:00,114.94,115.09,114.9,115.02,32429.0,108.0902,108.2313,108.0526,108.1654,32429.0
2020-09-09 10:40:00,115.05,115.3,115.01,115.24,43822.0,108.1936,108.4287,108.156,108.3723,43822.0
2020-09-09 10:45:00,115.27,115.33,115.21,115.31,36362.0,108.4005,108.457,108.3441,108.4381,36362.0
2020-09-09 10:50:00,115.31,115.34,114.96,115.03,30900.0,108.4381,108.4664,108.109,108.1748,30900.0
2020-09-09 10:55:00,115.03,115.27,114.98,115.09,34740.0,108.1748,108.4005,108.1278,108.2313,34740.0
2020-09-09 11:00:00,115.15,115.52,115.15,115.51,32140.0,108.2877,108.6356,108.2877,108.6262,32140.0
2020-09-09 11:05:00,115.49,115.77,115.4,115.54,53471.0,108.6074,108.8707,108.5228,108.6544,53471.0
2020-09-09 11:10:00,115.53,115.67,115.45,115.49,36160.0,108.645,108.7767,108.5698,108.6074,36160.0
2020-09-09 11:15:00,115.48,115.52,115.2,115.38,33909.0,108.598,108.6356,108.3347,108.504,33909.0
2020-09-09 11:20:00,115.38,115.53,115.36,115.5,45630.0,108.504,108.645,108.4852,108.6168,45630.0
2020-09-09 11:25:00,115.52,115.61,115.4,115.54,27641.0,108.6356,108.7203,108.5228,108.6544,27641.0
2020-09-09 11:30:00,115.54,115.64,115.24,115.37,39457.0,108.6544,108.7485,108.3723,108.4946,39457.0
2020-09-09 11:35:00,115.37,115.79,115.31,115.78,31823.0,108.4946,108.8895,108.4381,108.8801,31823.0
2020-09-09 11:40:00,115.79,115.79,115.54,115.72,27325.0,108.8895,108.8895,108.6544,108.8237,27325.0
2020-09-09 11:45:00,115.72,115.72,115.48,115.6,25485.0,108.8237,108.8237,108.598,108.7109,25485.0
2020-09-09 11:50:00,115.58,115.6,115.35,115.35,29079.0,108.6921,108.7109,108.4758,108.4758,29079.0
2020-09-09 11:55:00,115.38,115.38,115.24,115.29,18456.0,108.504,108.504,108.3723,108.4193,18456.0
2020-09-09 12:00:00,115.31,115.41,115.31,115.33,7393.0,108.4381,108.5322,108.4381,108.457,7393.0
2020-09-09 12:05:00,115.31,115.34,115.18,115.18,22660.0,108.4381,108.4664,108.3159,108.3159,22660.0
2020-09-09 12:10:00,115.19,115.24,115.12,115.14,25943.0,108.3253,108.3723,108.2595,108.2783,25943.0
2020-09-09 12:15:00,115.15,115.26,115.07,115.08,23724.0,108.2877,108.3911,108.2124,108.2219,23724.0
2020-09-09 12:20:00,115.06,115.09,115.01,115.06,31049.0,108.203,108.2313,108.156,108.203,31049.0
2020-09-09 12:25:00,115.05,115.27,115.01,115.27,40655.0,108.1936,108.4005,108.156,108.4005,40655.0
2020-09-09 12:30:00,115.31,115.43,115.26,115.3,51053.0,108.4381,108.551,108.3911,108.4287,51053.0
2020-09-09 12:35:00,115.29,115.37,115.28,115.32,12594.0,108.4193,108.4946,108.4099,108.4475,12594.0
2020-09-09 12:40:00,115.32,115.32,115.24,115.29,35788.0,108.4475,108.4475,108.3723,108.4193,35788.0
2020-09-09 12:45:00,115.29,115.33,115.15,115.23,15223.0,108.4193,108.457,108.2877,108.3629,15223.0
2020-09-09 12:50:00,115.23,115.29,115.17,115.23,15865.0,108.3629,108.4193,108.3065,108.3629,15865.0
2020-09-09 12:55:00,115.27,115.28,115.08,115.1,19119.0,108.4005,108.4099,108.2219,108.2407,19119.0
2020-09-09 13:00:00,115.12,115.39,115.12,115.38,19083.0,108.2595,108.5134,108.2595,108.504,19083.0
2020-09-09 13:05:00,115.39,115.54,115.33,115.54,17289.0,108.5134,108.6544,108.457,108.6544,17289.0
2020-09-09 13:10:00,115.54,115.68,115.53,115.6,15419.0,108.6544,108.7861,108.645,108.7109,15419.0
2020-09-09 13:15:00,115.62,115.88,115.6,115.84,40575.0,108.7297,108.9742,108.7109,108.9366,40575.0
2020-09-09 13:20:00,115.85,115.88,115.71,115.77,30754.0,108.946,108.9742,108.8143,108.8707,30754.0
2020-09-09 13:25:00,115.78,115.85,115.76,115.83,15789.0,108.8801,108.946,108.8613,108.9272,15789.0
2020-09-09 13:30:00,115.84,116.21,115.84,116.12,75753.0,108.9366,109.2845,108.9366,109.1999,75753.0
2020-09-09 13:35:00,116.14,116.21,116.03,116.11,21788.0,109.2187,109.2845,109.1152,109.1905,21788.0
2020-09-09 13:40:00,116.12,116.14,115.83,115.84,29190.0,109.1999,109.2187,108.9272,108.9366,29190.0
2020-09-09 13:45:00,115.83,115.89,115.7,115.82,34856.0,108.9272,108.9836,108.8049,108.9178,34856.0
2020-09-09 13:50:00,115.83,115.87,115.76,115.77,14099.0,108.9272,108.9648,108.8613,108.8707,14099.0
2020-09-09 13:55:00,115.78,115.9,115.74,115.89,15404.0,108.8801,108.993,108.8425,108.9836,15404.0
2020-09-09 14:00:00,115.91,116.0,115.74,115.77,23899.0,109.0024,109.087,108.8425,108.8707,23899.0
2020-09-09 14:05:00,115.78,115.84,115.66,115.82,24952.0,108.8801,108.9366,108.7673,108.9178,24952.0
2020-09-09 14:10:00,115.84,115.93,115.61,115.64,26033.0,108.9366,109.0212,108.7203,108.7485,26033.0
2020-09-09 14:15:00,115.65,115.68,115.54,115.56,18278.0,108.7579,108.7861,108.6544,108.6732,18278.0
2020-09-09 14:20:00,115.56,115.59,115.44,115.58,32607.0,108.6732,108.7015,108.5604,108.6921,32607.0
2020-09-09 14:25:00,115.58,115.63,115.41,115.48,32068.0,108.6921,108.7391,108.5322,108.598,32068.0
2020-09-09 14:30:00,115.48,115.56,115.42,115.53,39145.0,108.598,108.6732,108.5416,108.645,39145.0
2020-09-09 14:35:00,115.52,115.63,115.48,115.54,21297.0,108.6356,108.7391,108.598,108.6544,21297.0
2020-09-09 14:40:00,115.54,115.64,115.51,115.51,27596.0,108.6544,108.7485,108.6262,108.6262,27596.0
2020-09-09 14:45:00,115.51,115.66,115.43,115.61,27239.0,108.6262,108.7673,108.551,108.7203,27239.0
2020-09-09 14:50:00,115.62,115.68,115.59,115.64,18116.0,108.7297,108.7861,108.7015,108.7485,18116.0
2020-09-09 14:55:00,115.64,115.75,115.58,115.61,25465.0,108.7485,108.8519,108.6921,108.7203,25465.0
2020-09-09 15:00:00,115.61,115.88,115.6,115.75,38182.0,108.7203,108.9742,108.7109,108.8519,38182.0
2020-09-09 15:05:00,115.74,115.81,115.7,115.8,29146.0,108.8425,108.9083,108.8049,108.8989,29146.0
2020-09-09 15:10:00,115.8,115.84,115.68,115.83,41862.0,108.8989,108.9366,108.7861,108.9272,41862.0
2020-09-09 15:15:00,115.85,115.97,115.68,115.74,33587.0,108.946,109.0588,108.7861,108.8425,33587.0
2020-09-09 15:20:00,115.73,115.84,115.66,115.74,29857.0,108.8331,108.9366,108.7673,108.8425,29857.0
2020-09-09 15:25:00,115.73,115.84,115.69,115.78,33942.0,108.8331,108.9366,108.7955,108.8801,33942.0
2020-09-09 15:30:00,115.77,115.85,115.65,115.7,35411.0,108.8707,108.946,108.7579,108.8049,35411.0
2020-09-09 15:35:00,115.71,115.73,115.46,115.46,56183.0,108.8143,108.8331,108.5792,108.5792,56183.0
2020-09-09 15:40:00,115.47,115.55,115.38,115.47,51384.0,108.5886,108.6638,108.504,108.5886,51384.0
2020-09-09 15:45:00,115.45,115.47,115.2,115.31,88962.0,108.5698,108.5886,108.3347,108.4381,88962.0
2020-09-09 15:50:00,115.33,115.64,115.26,115.58,107357.0,108.457,108.7485,108.3911,108.6921,107357.0
2020-09-09 15:55:00,115.6,115.6,114.83,114.9,333053.0,108.7109,108.7109,107.9867,108.0526,333053.0
2020-09-10 09:30:00,115.9,116.8,115.63,116.79,190858.0,108.993,109.8393,108.7391,109.8299,190858.0
2020-09-10 09:35:00,116.78,117.49,116.52,117.38,86341.0,109.8205,110.4882,109.576,110.3848,86341.0
2020-09-10 09:40:00,117.39,118.09,117.31,118.05,149059.0,110.3942,111.0525,110.319,111.0149,149059.0
2020-09-10 09:45:00,118.0,118.23,117.86,118.04,66049.0,110.9678,111.1841,110.8362,111.0055,66049.0
2020-09-10 09:50:00,118.05,118.18,117.81,117.99,93118.0,111.0149,111.1371,110.7892,110.9584,93118.0
2020-09-10 09:55:00,118.02,118.19,117.58,117.73,82187.0,110.9866,111.1465,110.5729,110.7139,82187.0
2020-09-10 10:00:00,117.73,117.86,117.36,117.5,37148.0,110.7139,110.8362,110.366,110.4976,37148.0
2020-09-10 10:05:00,117.5,117.61,117.17,117.21,47317.0,110.4976,110.6011,110.1873,110.2249,47317.0
2020-09-10 10:10:00,117.23,117.24,116.83,116.91,46397.0,110.2437,110.2531,109.8676,109.9428,46397.0
2020-09-10 10:15:00,116.92,117.17,116.89,117.11,39229.0,109.9522,110.1873,109.924,110.1309,39229.0
2020-09-10 10:20:00,117.09,117.11,116.88,116.89,37952.0,110.1121,110.1309,109.9146,109.924,37952.0
2020-09-10 10:25:00,116.87,116.96,116.73,116.82,35792.0,109.9052,109.9898,109.7735,109.8582,35792.0
2020-09-10 10:30:00,116.79,117.25,116.77,117.11,51552.0,109.8299,110.2625,109.8111,110.1309,51552.0
2020-09-10 10:35:00,117.04,117.1,116.85,117.0,36678.0,110.065,110.1215,109.8864,110.0274,36678.0
2020-09-10 10:40:00,117.0,117.01,116.6,116.62,47833.0,110.0274,110.0368,109.6513,109.6701,47833.0
2020-09-10 10:45:00,116.6,116.62,116.07,116.12,47642.0,109.6513,109.6701,109.1529,109.1999,47642.0
2020-09-10 10:50:00,116.11,116.3,116.01,116.29,42051.0,109.1905,109.3691,109.0964,109.3597,42051.0
2020-09-10 10:55:00,116.26,116.27,115.62,115.67,55537.0,109.3315,109.3409,108.7297,108.7767,55537.0
2020-09-10 11:00:00,115.65,115.74,115.43,115.71,59569.0,108.7579,108.8425,108.551,108.8143,59569.0
2020-09-10 11:05:00,115.71,115.95,115.66,115.89,33883.0,108.8143,109.04,108.7673,108.9836,33883.0
2020-09-10 11:10:00,115.88,116.22,115.7,116.16,23830.0,108.9742,109.2939,108.8049,109.2375,23830.0
2020-09-10 11:15:00,116.18,116.34,115.9,116.34,57305.0,109.2563,109.4068,108.993,109.4068,57305.0
2020-09-10 11:20:00,116.36,116.8,116.35,116.79,46906.0,109.4256,109.8393,109.4162,109.8299,46906.0
2020-09-10 11:25:00,116.74,116.81,116.55,116.79,35607.0,109.7829,109.8488,109.6042,109.8299,35607.0
2020-09-10 11:30:00,116.79,116.87,116.65,116.65,33371.0,109.8299,109.9052,109.6983,109.6983,33371.0
2020-09-10 11:35:00,116.67,116.81,116.57,116.71,19918.0,109.7171,109.8488,109.6231,109.7547,19918.0
2020-09-10 11:40:00,116.68,116.77,116.6,116.65,30315.0,109.7265,109.8111,109.6513,109.6983,30315.0
2020-09-10 11:45:00,116.67,116.84,116.46,116.83,64778.0,109.7171,109.877,109.5196,109.8676,64778.0
2020-09-10 11:50:00,116.9,116.91,116.58,116.58,60681.0,109.9334,109.9428,109.6325,109.6325,60681.0
2020-09-10 11:55:00,116.58,116.6,115.98,116.11,126811.0,109.6325,109.6513,109.0682,109.1905,126811.0
2020-09-10 12:00:00,116.1,116.34,115.95,116.09,31496.0,109.1811,109.4068,109.04,109.1717,31496.0
2020-09-10 12:05:00,116.1,116.26,116.02,116.03,24514.0,109.1811,109.3315,109.1058,109.1152,24514.0
2020-09-10 12:10:00,116.05,116.35,116.05,116.17,37739.0,109.134,109.4162,109.134,109.2469,37739.0
2020-09-10 12:15:00,116.14,116.28,115.95,116.18,32558.0,109.2187,109.3503,109.04,109.2563,32558.0
2020-09-10 12:20:00,116.17,116.18,115.82,115.89,27691.0,109.2469,109.2563,108.9178,108.9836,27691.0
2020-09-10 12:25:00,115.87,116.0,115.82,115.98,11368.0,108.9648,109.087,108.9178,109.0682,11368.0
2020-09-10 12:30:00,115.98,116.02,115.84,115.84,24264.0,109.0682,109.1058,108.9366,108.9366,24264.0
2020-09-10 12:35:00,115.84,115.84,115.4,115.45,44734.0,108.9366,108.9366,108.5228,108.5698,44734.0
2020-09-10 12:40:00,115.47,115.7,115.44,115.44,25193.0,108.5886,108.8049,108.5604,108.5604,25193.0
2020-09-10 12:45:00,115.39,115.56,115.39,115.47,24174.0,108.5134,108.6732,108.5134,108.5886,24174.0
2020-09-10 12:50:00,115.47,115.76,115.46,115.7,20272.0,108.5886,108.8613,108.5792,108.8049,20272.0
2020-09-10 12:55:00,115.71,115.87,115.67,115.78,16289.0,108.8143,108.9648,108.7767,108.8801,16289.0
2020-09-10 13:00:00,115.81,115.91,115.66,115.9,17128.0,108.9083,109.0024,108.7673,108.993,17128.0
2020-09-10 13:05:00,115.89,116.06,115.82,116.05,30634.0,108.9836,109.1434,108.9178,109.134,30634.0
2020-09-10 13:10:00,116.05,116.17,115.96,116.01,20305.0,109.134,109.2469,109.0494,109.0964,20305.0
2020-09-10 13:15:00,116.03,116.23,116.01,116.23,17118.0,109.1152,109.3033,109.0964,109.3033,17118.0
2020-09-10 13:20:00,116.24,116.33,116.04,116.04,16231.0,109.3127,109.3974,109.1246,109.1246,16231.0
2020-09-10 13:25:00,116.04,116.09,115.79,115.81,15598.0,109.1246,109.1717,108.8895,108.9083,15598.0
2020-09-10 13:30:00,115.8,116.01,115.77,115.91,14404.0,108.8989,109.0964,108.8707,109.0024,14404.0
2020-09-10 13:35:00,115.92,116.02,115.76,115.77,17522.0,109.0118,109.1058,108.8613,108.8707,17522.0
2020-09-10 13:40:00,115.66,115.88,115.65,115.68,12831.0,108.7673,108.9742,108.7579,108.7861,12831.0
2020-09-10 13:45:00,115.7,115.77,115.57,115.69,17592.0,108.8049,108.8707,108.6826,108.7955,17592.0
2020-09-10 13:50:00,115.7,115.71,115.52,115.55,28421.0,108.8049,108.8143,108.6356,108.6638,28421.0
2020-09-10 13:55:00,115.57,115.74,115.56,115.65,13616.0,108.6826,108.8425,108.6732,108.7579,13616.0
2020-09-10 14:00:00,115.6,115.86,115.58,115.84,15659.0,108.7109,108.9554,108.6921,108.9366,15659.0
2020-09-10 14:05:00,115.83,115.92,115.53,115.62,29553.0,108.9272,109.0118,108.645,108.7297,29553.0
2020-09-10 14:10:00,115.63,115.69,115.36,115.38,32260.0,108.7391,108.7955,108.4852,108.504,32260.0
2020-09-10 14:15:00,115.39,115.4,115.06,115.19,40030.0,108.5134,108.5228,108.203,108.3253,40030.0
2020-09-10 14:20:00,115.17,115.25,114.9,114.9,56165.0,108.3065,108.3817,108.0526,108.0526,56165.0
2020-09-10 14:25:00,114.9,115.08,114.47,114.57,46040.0,108.0526,108.2219,107.6482,107.7422,46040.0
2020-09-10 14:30:00,114.56,115.01,114.45,114.96,38591.0,107.7328,108.156,107.6294,108.109,38591.0
2020-09-10 14:35:00,114.99,115.2,114.87,115.15,30511.0,108.1372,108.3347,108.0244,108.2877,30511.0
2020-09-10 14:40:00,115.12,115.12,114.76,114.77,36430.0,108.2595,108.2595,107.9209,107.9303,36430.0
2020-09-10 14:45:00,114.77,115.3,114.77,115.27,29076.0,107.9303,108.4287,107.9303,108.4005,29076.0
2020-09-10 14:50:00,115.27,115.4,115.1,115.15,23490.0,108.4005,108.5228,108.2407,108.2877,23490.0
2020-09-10 14:55:00,115.18,115.49,115.15,115.32,20499.0,108.3159,108.6074,108.2877,108.4475,20499.0
2020-09-10 15:00:00,115.34,115.39,115.16,115.19,24200.0,108.4664,108.5134,108.2971,108.3253,24200.0
2020-09-10 15:05:00,115.22,115.37,115.04,115.05,30074.0,108.3535,108.4946,108.1842,108.1936,30074.0
2020-09-10 15:10:00,115.02,115.05,114.63,114.77,33396.0,108.1654,108.1936,107.7987,107.9303,33396.0
2020-09-10 15:15:00,114.75,114.75,114.29,114.33,51366.0,107.9115,107.9115,107.4789,107.5165,51366.0
2020-09-10 15:20:00,114.34,114.47,114.09,114.1,39486.0,107.526,107.6482,107.2908,107.3003,39486.0
2020-09-10 15:25:00,114.09,114.56,113.99,114.49,64664.0,107.2908,107.7328,107.1968,107.667,64664.0
2020-09-10 15:30:00,114.46,114.73,114.35,114.66,30636.0,107.6388,107.8927,107.5354,107.8269,30636.0
2020-09-10 15:35:00,114.66,114.76,114.43,114.76,33287.0,107.8269,107.9209,107.6106,107.9209,33287.0
2020-09-10 15:40:00,114.74,115.12,114.67,114.9,40329.0,107.9021,108.2595,107.8363,108.0526,40329.0
2020-09-10 15:45:00,114.88,114.96,114.45,114.59,60050.0,108.0338,108.109,107.6294,107.7611,60050.0
2020-09-10 15:50:00,114.57,115.01,114.5,115.01,90051.0,107.7422,108.156,107.6764,108.156,90051.0
2020-09-10 15:55:00,115.0,115.22,114.78,114.81,238600.0,108.1466,108.3535,107.9397,107.9679,238600.0
2020-09-11 09:30:00,116.76,117.34,116.44,116.44,264274.0,109.8017,110.3472,109.5008,109.5008,264274.0
2020-09-11 09:35:00,116.44,117.09,116.42,116.9,98607.0,109.5008,110.1121,109.482,109.9334,98607.0
2020-09-11 09:40:00,116.91,117.25,116.8,117.13,109810.0,109.9428,110.2625,109.8393,110.1497,109810.0
2020-09-11 09:45:00,117.11,117.42,117.02,117.41,70758.0,110.1309,110.4224,110.0462,110.413,70758.0
2020-09-11 09:50:00,117.4,117.46,117.19,117.29,54643.0,110.4036,110.46,110.2061,110.3001,54643.0
2020-09-11 09:55:00,117.32,117.4,116.83,116.97,127242.0,110.3284,110.4036,109.8676,109.9992,127242.0
2020-09-11 10:00:00,116.97,117.49,116.89,117.46,68781.0,109.9992,110.4882,109.924,110.46,68781.0
2020-09-11 10:05:00,117.47,117.47,117.1,117.13,60258.0,110.4694,110.4694,110.1215,110.1497,60258.0
2020-09-11 10:10:00,117.13,117.47,116.9,117.44,70698.0,110.1497,110.4694,109.9334,110.4412,70698.0
2020-09-11 10:15:00,117.44,117.82,117.24,117.76,87462.0,110.4412,110.7986,110.2531,110.7421,87462.0
2020-09-11 10:20:00,117.77,118.25,117.72,118.07,102419.0,110.7515,111.2029,110.7045,111.0337,102419.0
2020-09-11 10:25:00,118.03,118.17,117.76,117.97,65283.0,110.996,111.1277,110.7421,110.9396,65283.0
2020-09-11 10:30:00,118.02,118.15,117.84,117.96,58823.0,110.9866,111.1089,110.8174,110.9302,58823.0
2020-09-11 10:35:00,117.95,118.41,117.95,118.4,96953.0,110.9208,111.3534,110.9208,111.344,96953.0
2020-09-11 10:40:00,118.36,118.59,118.31,118.59,67167.0,111.3064,111.5227,111.2594,111.5227,67167.0
2020-09-11 10:45:00,118.62,118.77,118.56,118.72,71278.0,111.5509,111.6919,111.4945,111.6449,71278.0
2020-09-11 10:50:00,118.73,118.85,118.64,118.75,59719.0,111.6543,111.7672,111.5697,111.6731,59719.0
2020-09-11 10:55:00,118.76,118.86,118.26,118.32,86443.0,111.6825,111.7766,111.2123,111.2688,86443.0
2020-09-11 11:00:00,118.33,118.81,118.33,118.74,82806.0,111.2782,111.7296,111.2782,111.6637,82806.0
2020-09-11 11:05:00,118.73,118.94,118.59,118.91,69577.0,111.6543,111.8518,111.5227,111.8236,69577.0
2020-09-11 11:10:00,118.89,119.11,118.79,119.09,101271.0,111.8048,112.0117,111.7108,111.9929,101271.0
2020-09-11 11:15:00,119.1,119.25,118.94,119.16,91329.0,112.0023,112.1433,111.8518,112.0587,91329.0
2020-09-11 11:20:00,119.15,119.18,118.69,118.79,68376.0,112.0493,112.0775,111.6167,111.7108,68376.0
2020-09-11 11:25:00,118.8,118.82,118.45,118.46,55245.0,111.7202,111.739,111.391,111.4004,55245.0
2020-09-11 11:30:00,118.46,118.46,118.02,118.17,73564.0,111.4004,111.4004,110.9866,111.1277,73564.0
2020-09-11 11:35:00,118.16,118.38,118.15,118.27,40475.0,111.1183,111.3252,111.1089,111.2217,40475.0
2020-09-11 11:40:00,118.25,118.4,118.08,118.14,37905.0,111.2029,111.344,111.0431,111.0995,37905.0
2020-09-11 11:45:00,118.12,118.36,118.05,118.31,40045.0,111.0807,111.3064,111.0149,111.2594,40045.0
2020-09-11 11:50:00,118.31,118.44,118.25,118.25,31022.0,111.2594,111.3816,111.2029,111.2029,31022.0
2020-09-11 11:55:00,118.27,118.31,118.17,118.17,38001.0,111.2217,111.2594,111.1277,111.1277,38001.0
2020-09-11 12:00:00,118.16,118.33,118.08,118.31,49215.0,111.1183,111.2782,111.0431,111.2594,49215.0
2020-09-11 12:05:00,118.32,118.59,118.31,118.42,45069.0,111.2688,111.5227,111.2594,111.3628,45069.0
2020-09-11 12:10:00,118.39,118.57,118.38,118.45,33055.0,111.3346,111.5039,111.3252,111.391,33055.0
2020-09-11 12:15:00,118.44,118.51,118.26,118.44,33900.0,111.3816,111.4474,111.2123,111.3816,33900.0
2020-09-11 12:20:00,118.46,118.56,118.44,118.55,36826.0,111.4004,111.4945,111.3816,111.4851,36826.0
2020-09-11 12:25:00,118.52,118.55,118.31,118.35,36632.0,111.4568,111.4851,111.2594,111.297,36632.0
2020-09-11 12:30:00,118.35,118.35,118.11,118.14,39481.0,111.297,111.297,111.0713,111.0995,39481.0
2020-09-11 12:35:00,118.15,118.32,118.09,118.14,30622.0,111.1089,111.2688,111.0525,111.0995,30622.0
2020-09-11 12:40:00,118.12,118.13,117.8,117.93,56885.0,111.0807,111.0901,110.7798,110.902,56885.0
2020-09-11 12:45:00,117.92,118.14,117.9,118.09,36571.0,110.8926,111.0995,110.8738,111.0525,36571.0
2020-09-11 12:50:00,118.11,118.3,118.1,118.23,34829.0,111.0713,111.25,111.0619,111.1841,34829.0
2020-09-11 12:55:00,118.2,118.24,117.78,117.83,38315.0,111.1559,111.1935,110.7609,110.808,38315.0
2020-09-11 13:00:00,117.85,118.03,117.8,117.8,34931.0,110.8268,110.996,110.7798,110.7798,34931.0
2020-09-11 13:05:00,117.83,117.83,117.4,117.53,75697.0,110.808,110.808,110.4036,110.5258,75697.0
2020-09-11 13:10:00,117.51,117.68,117.47,117.49,77972.0,110.507,110.6669,110.4694,110.4882,77972.0
2020-09-11 13:15:00,117.52,117.65,117.34,117.55,80882.0,110.5164,110.6387,110.3472,110.5447,80882.0
2020-09-11 13:20:00,117.57,117.63,117.44,117.46,33212.0,110.5635,110.6199,110.4412,110.46,33212.0
2020-09-11 13:25:00,117.48,117.52,117.36,117.42,46345.0,110.4788,110.5164,110.366,110.4224,46345.0
2020-09-11 13:30:00,117.45,117.5,117.25,117.3,88886.0,110.4506,110.4976,110.2625,110.3096,88886.0
2020-09-11 13:35:00,117.3,117.69,117.3,117.59,39460.0,110.3096,110.6763,110.3096,110.5823,39460.0
2020-09-11 13:40:00,117.6,117.88,117.53,117.79,25508.0,110.5917,110.855,110.5258,110.7703,25508.0
2020-09-11 13:45:00,117.75,117.87,117.71,117.76,29544.0,110.7327,110.8456,110.6951,110.7421,29544.0
2020-09-11 13:50:00,117.78,117.97,117.73,117.77,27779.0,110.7609,110.9396,110.7139,110.7515,27779.0
2020-09-11 13:55:00,117.76,117.79,117.58,117.68,27529.0,110.7421,110.7703,110.5729,110.6669,27529.0
2020-09-11 14:00:00,117.69,117.88,117.51,117.85,37558.0,110.6763,110.855,110.507,110.8268,37558.0
2020-09-11 14:05:00,117.84,118.11,117.8,118.08,37666.0,110.8174,111.0713,110.7798,111.0431,37666.0
2020-09-11 14:10:00,118.06,118.28,117.94,118.14,33543.0,111.0243,111.2311,110.9114,111.0995,33543.0
2020-09-11 14:15:00,118.17,118.2,118.03,118.08,21659.0,111.1277,111.1559,110.996,111.0431,21659.0
2020-09-11 14:20:00,118.08,118.08,117.88,118.03,23213.0,111.0431,111.0431,110.855,110.996,23213.0
2020-09-11 14:25:00,118.0,118.09,117.85,117.85,16643.0,110.9678,111.0525,110.8268,110.8268,16643.0
2020-09-11 14:30:00,117.88,118.17,117.87,118.02,20727.0,110.855,111.1277,110.8456,110.9866,20727.0
2020-09-11 14:35:00,118.03,118.34,118.03,118.26,34695.0,110.996,111.2876,110.996,111.2123,34695.0
2020-09-11 14:40:00,118.24,118.35,118.1,118.25,38082.0,111.1935,111.297,111.0619,111.2029,38082.0
2020-09-11 14:45:00,118.25,118.27,118.09,118.11,21006.0,111.2029,111.2217,111.0525,111.0713,21006.0
2020-09-11 14:50:00,118.12,118.36,118.09,118.35,23282.0,111.0807,111.3064,111.0525,111.297,23282.0
2020-09-11 14:55:00,118.34,118.48,118.23,118.24,31720.0,111.2876,111.4192,111.1841,111.1935,31720.0
2020-09-11 15:00:00,118.23,118.26,118.0,118.08,44980.0,111.1841,111.2123,110.9678,111.0431,44980.0
2020-09-11 15:05:00,118.07,118.12,117.81,117.83,29415.0,111.0337,111.0807,110.7892,110.808,29415.0
2020-09-11 15:10:00,117.82,118.0,117.72,117.95,28078.0,110.7986,110.9678,110.7045,110.9208,28078.0
2020-09-11 15:15:00,117.97,118.27,117.96,118.19,38002.0,110.9396,111.2217,110.9302,111.1465,38002.0
2020-09-11 15:20:00,118.14,118.44,118.14,118.32,53314.0,111.0995,111.3816,111.0995,111.2688,53314.0
2020-09-11 15:25:00,118.31,118.46,118.21,118.41,28860.0,111.2594,111.4004,111.1653,111.3534,28860.0
2020-09-11 15:30:00,118.43,118.61,118.43,118.47,62073.0,111.3722,111.5415,111.3722,111.4098,62073.0
2020-09-11 15:35:00,118.47,118.51,118.16,118.22,64347.0,111.4098,111.4474,111.1183,111.1747,64347.0
2020-09-11 15:40:00,118.22,118.38,118.11,118.36,81169.0,111.1747,111.3252,111.0713,111.3064,81169.0
2020-09-11 15:45:00,118.37,118.53,118.18,118.39,90039.0,111.3158,111.4662,111.1371,111.3346,90039.0
2020-09-11 15:50:00,118.41,118.5,118.24,118.35,120732.0,111.3534,111.438,111.1935,111.297,120732.0
2020-09-11 15:55:00,118.36,118.47,117.95,118.02,518635.0,111.3064,111.4098,110.9208,110.9866,518635.0
2020-09-14 09:30:00,118.5,119.27,118.33,118.9,176936.0,111.438,112.1621,111.2782,111.8142,176936.0
2020-09-14 09:35:00,118.87,118.91,118.46,118.87,56863.0,111.786,111.8236,111.4004,111.786,56863.0
2020-09-14 09:40:00,118.88,119.09,118.77,118.82,58205.0,111.7954,111.9929,111.6919,111.739,58205.0
2020-09-14 09:45:00,118.86,119.22,118.74,119.17,37803.0,111.7766,112.1151,111.6637,112.0681,37803.0
2020-09-14 09:50:00,119.19,119.4,119.02,119.4,65770.0,112.0869,112.2844,111.927,112.2844,65770.0
2020-09-14 09:55:00,119.42,119.92,119.39,119.61,78028.0,112.3032,112.7734,112.275,112.4819,78028.0
2020-09-14 10:00:00,119.64,119.93,119.59,119.83,81417.0,112.5101,112.7828,112.4631,112.6888,81417.0
2020-09-14 10:05:00,119.87,119.87,119.62,119.75,59502.0,112.7264,112.7264,112.4913,112.6135,59502.0
2020-09-14 10:10:00,119.75,119.82,119.52,119.56,45851.0,112.6135,112.6794,112.3973,112.4349,45851.0
2020-09-14 10:15:00,119.56,119.84,119.56,119.71,47850.0,112.4349,112.6982,112.4349,112.5759,47850.0
2020-09-14 10:20:00,119.69,119.73,119.43,119.47,54540.0,112.5571,112.5947,112.3126,112.3502,54540.0
2020-09-14 10:25:00,119.47,119.54,119.33,119.35,51152.0,112.3502,112.4161,112.2186,112.2374,51152.0
2020-09-14 10:30:00,119.32,119.37,119.04,119.06,49650.0,112.2092,112.2562,111.9459,111.9647,49650.0
2020-09-14 10:35:00,119.06,119.12,119.02,119.06,46228.0,111.9647,112.0211,111.927,111.9647,46228.0
2020-09-14 10:40:00,119.04,119.07,118.77,118.77,41403.0,111.9459,111.9741,111.6919,111.6919,41403.0
2020-09-14 10:45:00,118.77,118.97,118.73,118.93,37415.0,111.6919,111.88,111.6543,111.8424,37415.0
2020-09-14 10:50:00,118.89,119.01,118.85,118.91,27526.0,111.8048,111.9176,111.7672,111.8236,27526.0
2020-09-14 10:55:00,118.88,119.02,118.82,118.87,35846.0,111.7954,111.927,111.739,111.786,35846.0
2020-09-14 11:00:00,118.87,119.01,118.77,119.01,54478.0,111.786,111.9176,111.6919,111.9176,54478.0
2020-09-14 11:05:00,119.0,119.17,118.95,119.01,27701.0,111.9082,112.0681,111.8612,111.9176,27701.0
2020-09-14 11:10:00,119.01,119.01,118.67,118.76,33285.0,111.9176,111.9176,111.5979,111.6825,33285.0
2020-09-14 11:15:00,118.75,118.91,118.71,118.86,24937.0,111.6731,111.8236,111.6355,111.7766,24937.0
2020-09-14 11:20:00,118.87,118.91,118.76,118.83,25191.0,111.786,111.8236,111.6825,111.7484,25191.0
2020-09-14 11:25:00,118.86,118.95,118.78,118.9,45084.0,111.7766,111.8612,111.7014,111.8142,45084.0
2020-09-14 11:30:00,118.91,119.1,118.91,119.07,33750.0,111.8236,112.0023,111.8236,111.9741,33750.0
2020-09-14 11:35:00,119.04,119.25,118.98,119.25,19557.0,111.9459,112.1433,111.8894,112.1433,19557.0
2020-09-14 11:40:00,119.29,119.6,119.28,119.54,51742.0,112.181,112.4725,112.1716,112.4161,51742.0
2020-09-14 11:45:00,119.54,119.56,119.39,119.51,19263.0,112.4161,112.4349,112.275,112.3878,19263.0
2020-09-14 11:50:00,119.5,119.63,119.4,119.48,23958.0,112.3784,112.5007,112.2844,112.3596,23958.0
2020-09-14 11:55:00,119.48,119.48,119.23,119.24,21710.0,112.3596,112.3596,112.1245,112.1339,21710.0
2020-09-14 12:00:00,119.21,119.38,119.16,119.27,22709.0,112.1057,112.2656,112.0587,112.1621,22709.0
2020-09-14 12:05:00,119.28,119.38,119.25,119.31,21321.0,112.1716,112.2656,112.1433,112.1998,21321.0
2020-09-14 12:10:00,119.23,119.34,119.19,119.19,30635.0,112.1245,112.228,112.0869,112.0869,30635.0
2020-09-14 12:15:00,119.18,119.28,119.09,119.09,28432.0,112.0775,112.1716,111.9929,111.9929,28432.0
2020-09-14 12:20:00,119.07,119.27,119.04,119.18,18285.0,111.9741,112.1621,111.9459,112.0775,18285.0
2020-09-14 12:25:00,119.18,119.28,119.16,119.18,28614.0,112.0775,112.1716,112.0587,112.0775,28614.0
2020-09-14 12:30:00,119.17,119.2,118.9,118.9,31448.0,112.0681,112.0963,111.8142,111.8142,31448.0
2020-09-14 12:35:00,118.9,118.9,118.35,118.38,155423.0,111.8142,111.8142,111.297,111.3252,155423.0
2020-09-14 12:40:00,118.38,118.73,118.3,118.6,85558.0,111.3252,111.6543,111.25,111.5321,85558.0
2020-09-14 12:45:00,118.59,118.79,118.56,118.73,30439.0,111.5227,111.7108,111.4945,111.6543,30439.0
2020-09-14 12:50:00,118.72,118.8,118.63,118.64,24566.0,111.6449,111.7202,111.5603,111.5697,24566.0
2020-09-14 12:55:00,118.63,118.77,118.43,118.72,59231.0,111.5603,111.6919,111.3722,111.6449,59231.0
2020-09-14 13:00:00,118.72,118.88,118.7,118.72,36173.0,111.6449,111.7954,111.6261,111.6449,36173.0
2020-09-14 13:05:00,118.71,118.75,118.56,118.61,18796.0,111.6355,111.6731,111.4945,111.5415,18796.0
2020-09-14 13:10:00,118.59,118.6,118.38,118.5,33672.0,111.5227,111.5321,111.3252,111.438,33672.0
2020-09-14 13:15:00,118.5,118.51,118.25,118.29,50120.0,111.438,111.4474,111.2029,111.2406,50120.0
2020-09-14 13:20:00,118.29,118.38,118.17,118.36,44032.0,111.2406,111.3252,111.1277,111.3064,44032.0
2020-09-14 13:25:00,118.35,118.51,118.29,118.41,28387.0,111.297,111.4474,111.2406,111.3534,28387.0
2020-09-14 13:30:00,118.42,118.51,118.29,118.42,24005.0,111.3628,111.4474,111.2406,111.3628,24005.0
2020-09-14 13:35:00,118.41,118.49,118.35,118.4,27800.0,111.3534,111.4286,111.297,111.344,27800.0
2020-09-14 13:40:00,118.43,118.45,118.27,118.31,19861.0,111.3722,111.391,111.2217,111.2594,19861.0
2020-09-14 13:45:00,118.3,118.78,118.3,118.69,31658.0,111.25,111.7014,111.25,111.6167,31658.0
2020-09-14 13:50:00,118.67,118.85,118.67,118.78,18329.0,111.5979,111.7672,111.5979,111.7014,18329.0
2020-09-14 13:55:00,118.78,118.85,118.7,118.8,34754.0,111.7014,111.7672,111.6261,111.7202,34754.0
2020-09-14 14:00:00,118.78,118.91,118.7,118.88,31666.0,111.7014,111.8236,111.6261,111.7954,31666.0
2020-09-14 14:05:00,118.87,119.01,118.86,118.99,26534.0,111.786,111.9176,111.7766,111.8988,26534.0
2020-09-14 14:10:00,119.0,119.16,118.99,119.09,27709.0,111.9082,112.0587,111.8988,111.9929,27709.0
2020-09-14 14:15:00,119.07,119.07,118.89,118.93,24931.0,111.9741,111.9741,111.8048,111.8424,24931.0
2020-09-14 14:20:00,118.95,119.14,118.91,119.13,16873.0,111.8612,112.0399,111.8236,112.0305,16873.0
2020-09-14 14:25:00,119.11,119.11,118.93,119.04,24554.0,112.0117,112.0117,111.8424,111.9459,24554.0
2020-09-14 14:30:00,119.05,119.2,119.02,119.04,26616.0,111.9553,112.0963,111.927,111.9459,26616.0
2020-09-14 14:35:00,119.06,119.11,119.02,119.11,16448.0,111.9647,112.0117,111.927,112.0117,16448.0
2020-09-14 14:40:00,119.12,119.35,119.11,119.31,25440.0,112.0211,112.2374,112.0117,112.1998,25440.0
2020-09-14 14:45:00,119.29,119.3,119.07,119.19,13321.0,112.181,112.1904,111.9741,112.0869,13321.0
2020-09-14 14:50:00,119.2,119.4,119.13,119.13,19170.0,112.0963,112.2844,112.0305,112.0305,19170.0
2020-09-14 14:55:00,119.09,119.17,118.96,119.09,27750.0,111.9929,112.0681,111.8706,111.9929,27750.0
2020-09-14 15:00:00,119.09,119.19,118.99,119.1,23523.0,111.9929,112.0869,111.8988,112.0023,23523.0
2020-09-14 15:05:00,119.12,119.16,118.97,119.12,17724.0,112.0211,112.0587,111.88,112.0211,17724.0
2020-09-14 15:10:00,119.11,119.11,118.93,118.94,33495.0,112.0117,112.0117,111.8424,111.8518,33495.0
2020-09-14 15:15:00,118.88,119.01,118.77,118.93,47367.0,111.7954,111.9176,111.6919,111.8424,47367.0
2020-09-14 15:20:00,118.92,118.92,118.64,118.82,39113.0,111.833,111.833,111.5697,111.739,39113.0
2020-09-14 15:25:00,118.82,119.18,118.81,119.12,38051.0,111.739,112.0775,111.7296,112.0211,38051.0
2020-09-14 15:30:00,119.13,119.17,118.99,119.1,44256.0,112.0305,112.0681,111.8988,112.0023,44256.0
2020-09-14 15:35:00,119.1,119.14,118.97,119.11,41789.0,112.0023,112.0399,111.88,112.0117,41789.0
2020-09-14 15:40:00,119.11,119.36,119.11,119.34,56501.0,112.0117,112.2468,112.0117,112.228,56501.0
2020-09-14 15:45:00,119.35,119.64,119.34,119.58,69153.0,112.2374,112.5101,112.228,112.4537,69153.0
2020-09-14 15:50:00,119.61,119.61,119.47,119.48,79264.0,112.4819,112.4819,112.3502,112.3596,79264.0
2020-09-14 15:55:00,119.5,119.53,119.27,119.27,232652.0,112.3784,112.4067,112.1621,112.1621,232652.0
2020-09-15 09:30:00,119.7,120.1,119.18,119.82,414246.0,112.5665,112.9427,112.0775,112.6794,414246.0
2020-09-15 09:35:00,119.86,120.06,119.49,119.53,45312.0,112.717,112.9051,112.369,112.4067,45312.0
2020-09-15 09:40:00,119.49,119.96,119.49,119.85,57907.0,112.369,112.811,112.369,112.7076,57907.0
2020-09-15 09:45:00,119.87,119.93,119.51,119.59,113454.0,112.7264,112.7828,112.3878,112.4631,113454.0
2020-09-15 09:50:00,119.58,119.9,119.55,119.68,96841.0,112.4537,112.7546,112.4255,112.5477,96841.0
2020-09-15 09:55:00,119.69,119.77,119.61,119.72,83796.0,112.5571,112.6324,112.4819,112.5853,83796.0
2020-09-15 10:00:00,119.71,119.87,119.57,119.7,105834.0,112.5759,112.7264,112.4443,112.5665,105834.0
2020-09-15 10:05:00,119.71,119.86,119.43,119.68,60322.0,112.5759,112.717,112.3126,112.5477,60322.0
2020-09-15 10:10:00,119.7,119.87,119.48,119.84,68232.0,112.5665,112.7264,112.3596,112.6982,68232.0
2020-09-15 10:15:00,119.83,120.24,119.83,120.16,74978.0,112.6888,113.0743,112.6888,112.9991,74978.0
2020-09-15 10:20:00,120.23,120.35,119.91,119.91,48035.0,113.0649,113.1778,112.764,112.764,48035.0
2020-09-15 10:25:00,119.88,120.1,119.78,120.08,26427.0,112.7358,112.9427,112.6418,112.9239,26427.0
2020-09-15 10:30:00,120.08,120.32,119.96,120.15,70000.0,112.9239,113.1496,112.811,112.9897,70000.0
2020-09-15 10:35:00,120.14,120.25,119.99,120.17,49932.0,112.9803,113.0837,112.8392,113.0085,49932.0
2020-09-15 10:40:00,120.15,120.26,120.07,120.16,75447.0,112.9897,113.0932,112.9145,112.9991,75447.0
2020-09-15 10:45:00,120.16,120.46,120.07,120.41,52370.0,112.9991,113.2812,112.9145,113.2342,52370.0
2020-09-15 10:50:00,120.38,120.48,120.33,120.4,50760.0,113.206,113.3,113.159,113.2248,50760.0
2020-09-15 10:55:00,120.41,120.43,120.24,120.33,49095.0,113.2342,113.253,113.0743,113.159,49095.0
2020-09-15 11:00:00,120.25,120.34,120.08,120.09,47529.0,113.0837,113.1684,112.9239,112.9333,47529.0
2020-09-15 11:05:00,120.1,120.13,119.9,119.92,47319.0,112.9427,112.9709,112.7546,112.7734,47319.0
2020-09-15 11:10:00,119.93,120.26,119.92,120.23,81863.0,112.7828,113.0932,112.7734,113.0649,81863.0
2020-09-15 11:15:00,120.23,120.28,120.04,120.1,47156.0,113.0649,113.112,112.8863,112.9427,47156.0
2020-09-15 11:20:00,120.1,120.12,119.88,119.99,41727.0,112.9427,112.9615,112.7358,112.8392,41727.0
2020-09-15 11:25:00,119.97,120.0,119.74,119.82,29767.0,112.8204,112.8486,112.6041,112.6794,29767.0
2020-09-15 11:30:00,119.79,120.01,119.74,119.92,35647.0,112.6512,112.858,112.6041,112.7734,35647.0
2020-09-15 11:35:00,119.9,120.01,119.9,119.95,37566.0,112.7546,112.858,112.7546,112.8016,37566.0
2020-09-15 11:40:00,119.97,120.08,119.88,120.02,37247.0,112.8204,112.9239,112.7358,112.8675,37247.0
2020-09-15 11:45:00,120.02,120.11,119.97,120.02,44679.0,112.8675,112.9521,112.8204,112.8675,44679.0
2020-09-15 11:50:00,119.98,119.99,119.63,119.77,38154.0,112.8298,112.8392,112.5007,112.6324,38154.0
2020-09-15 11:55:00,119.77,119.8,119.55,119.55,24470.0,112.6324,112.6606,112.4255,112.4255,24470.0
2020-09-15 12:00:00,119.57,119.86,119.56,119.72,40962.0,112.4443,112.717,112.4349,112.5853,40962.0
2020-09-15 12:05:00,119.7,119.78,119.66,119.76,18419.0,112.5665,112.6418,112.5289,112.6229,18419.0
2020-09-15 12:10:00,119.76,119.87,119.73,119.84,20996.0,112.6229,112.7264,112.5947,112.6982,20996.0
2020-09-15 12:15:00,119.87,119.87,119.66,119.8,26966.0,112.7264,112.7264,112.5289,112.6606,26966.0
2020-09-15 12:20:00,119.81,119.84,119.68,119.8,27094.0,112.67,112.6982,112.5477,112.6606,27094.0
2020-09-15 12:25:00,119.78,119.92,119.75,119.92,18922.0,112.6418,112.7734,112.6135,112.7734,18922.0
2020-09-15 12:30:00,119.92,120.09,119.9,120.07,29340.0,112.7734,112.9333,112.7546,112.9145,29340.0
2020-09-15 12:35:00,120.07,120.2,120.0,120.0,32638.0,112.9145,113.0367,112.8486,112.8486,32638.0
2020-09-15 12:40:00,120.01,120.04,119.95,119.97,44165.0,112.858,112.8863,112.8016,112.8204,44165.0
2020-09-15 12:45:00,119.97,120.01,119.93,119.94,12130.0,112.8204,112.858,112.7828,112.7922,12130.0
2020-09-15 12:50:00,119.93,120.0,119.89,119.89,15265.0,112.7828,112.8486,112.7452,112.7452,15265.0
2020-09-15 12:55:00,119.88,119.99,119.82,119.96,21996.0,112.7358,112.8392,112.6794,112.811,21996.0
2020-09-15 13:00:00,119.96,120.1,119.92,120.09,31005.0,112.811,112.9427,112.7734,112.9333,31005.0
2020-09-15 13:05:00,120.09,120.1,119.99,120.02,17750.0,112.9333,112.9427,112.8392,112.8675,17750.0
2020-09-15 13:10:00,120.02,120.03,119.82,119.85,28299.0,112.8675,112.8769,112.6794,112.7076,28299.0
2020-09-15 13:15:00,119.85,120.0,119.85,119.97,15819.0,112.7076,112.8486,112.7076,112.8204,15819.0
2020-09-15 13:20:00,119.99,120.0,119.78,119.79,30363.0,112.8392,112.8486,112.6418,112.6512,30363.0
2020-09-15 13:25:00,119.78,119.92,119.78,119.9,25044.0,112.6418,112.7734,112.6418,112.7546,25044.0
2020-09-15 13:30:00,119.89,119.93,119.84,119.84,20655.0,112.7452,112.7828,112.6982,112.6982,20655.0
2020-09-15 13:35:00,119.85,119.94,119.78,119.94,29341.0,112.7076,112.7922,112.6418,112.7922,29341.0
2020-09-15 13:40:00,119.95,119.99,119.77,119.79,23696.0,112.8016,112.8392,112.6324,112.6512,23696.0
2020-09-15 13:45:00,119.79,119.9,119.77,119.84,35785.0,112.6512,112.7546,112.6324,112.6982,35785.0
2020-09-15 13:50:00,119.84,119.9,119.77,119.84,17051.0,112.6982,112.7546,112.6324,112.6982,17051.0
2020-09-15 13:55:00,119.85,119.9,119.78,119.81,11640.0,112.7076,112.7546,112.6418,112.67,11640.0
2020-09-15 14:00:00,119.84,119.92,119.81,119.88,24987.0,112.6982,112.7734,112.67,112.7358,24987.0
2020-09-15 14:05:00,119.91,119.91,119.78,119.83,29946.0,112.764,112.764,112.6418,112.6888,29946.0
2020-09-15 14:10:00,119.84,119.98,119.81,119.97,14704.0,112.6982,112.8298,112.67,112.8204,14704.0
2020-09-15 14:15:00,119.96,119.97,119.87,119.87,62281.0,112.811,112.8204,112.7264,112.7264,62281.0
2020-09-15 14:20:00,119.88,119.95,119.88,119.89,16005.0,112.7358,112.8016,112.7358,112.7452,16005.0
2020-09-15 14:25:00,119.9,119.93,119.79,119.88,28208.0,112.7546,112.7828,112.6512,112.7358,28208.0
2020-09-15 14:30:00,119.86,119.91,119.81,119.91,19763.0,112.717,112.764,112.67,112.764,19763.0
2020-09-15 14:35:00,119.91,119.97,119.87,119.87,37726.0,112.764,112.8204,112.7264,112.7264,37726.0
2020-09-15 14:40:00,119.87,119.93,119.86,119.92,44981.0,112.7264,112.7828,112.717,112.7734,44981.0
2020-09-15 14:45:00,119.91,119.92,119.79,119.8,46299.0,112.764,112.7734,112.6512,112.6606,46299.0
2020-09-15 14:50:00,119.8,119.85,119.77,119.8,35946.0,112.6606,112.7076,112.6324,112.6606,35946.0
2020-09-15 14:55:00,119.8,119.8,119.68,119.76,80784.0,112.6606,112.6606,112.5477,112.6229,80784.0
2020-09-15 15:00:00,119.77,119.83,119.68,119.74,60133.0,112.6324,112.6888,112.5477,112.6041,60133.0
2020-09-15 15:05:00,119.73,119.74,119.41,119.52,94835.0,112.5947,112.6041,112.2938,112.3973,94835.0
2020-09-15 15:10:00,119.54,119.6,119.34,119.42,77707.0,112.4161,112.4725,112.228,112.3032,77707.0
2020-09-15 15:15:00,119.4,119.64,119.37,119.63,65909.0,112.2844,112.5101,112.2562,112.5007,65909.0
2020-09-15 15:20:00,119.62,119.66,119.39,119.45,33340.0,112.4913,112.5289,112.275,112.3314,33340.0
2020-09-15 15:25:00,119.47,119.64,119.42,119.52,38084.0,112.3502,112.5101,112.3032,112.3973,38084.0
2020-09-15 15:30:00,119.54,119.55,119.3,119.32,52806.0,112.4161,112.4255,112.1904,112.2092,52806.0
2020-09-15 15:35:00,119.33,119.46,119.29,119.42,43346.0,112.2186,112.3408,112.181,112.3032,43346.0
2020-09-15 15:40:00,119.42,119.52,119.32,119.39,60665.0,112.3032,112.3973,112.2092,112.275,60665.0
2020-09-15 15:45:00,119.39,119.6,119.35,119.47,85218.0,112.275,112.4725,112.2374,112.3502,85218.0
2020-09-15 15:50:00,119.46,119.67,119.4,119.6,129884.0,112.3408,112.5383,112.2844,112.4725,129884.0
2020-09-15 15:55:00,119.6,119.6,119.23,119.27,393476.0,112.4725,112.4725,112.1245,112.1621,393476.0
2020-09-16 09:30:00,118.36,119.23,118.26,119.03,374403.0,111.3064,112.1245,111.2123,111.9365,374403.0
2020-09-16 09:35:00,119.04,119.45,118.87,118.99,122697.0,111.9459,112.3314,111.786,111.8988,122697.0
2020-09-16 09:40:00,119.0,119.1,118.6,118.74,238049.0,111.9082,112.0023,111.5321,111.6637,238049.0
2020-09-16 09:45:00,118.73,119.07,118.72,119.01,144182.0,111.6543,111.9741,111.6449,111.9176,144182.0
2020-09-16 09:50:00,119.02,119.62,118.99,119.4,136039.0,111.927,112.4913,111.8988,112.2844,136039.0
2020-09-16 09:55:00,119.39,119.69,119.3,119.42,109986.0,112.275,112.5571,112.1904,112.3032,109986.0
2020-09-16 10:00:00,119.4,119.49,119.01,119.07,83088.0,112.2844,112.369,111.9176,111.9741,83088.0
2020-09-16 10:05:00,119.08,119.23,119.03,119.21,65261.0,111.9835,112.1245,111.9365,112.1057,65261.0
2020-09-16 10:10:00,119.22,119.24,118.88,118.91,65385.0,112.1151,112.1339,111.7954,111.8236,65385.0
2020-09-16 10:15:00,118.91,118.95,118.58,118.72,76966.0,111.8236,111.8612,111.5133,111.6449,76966.0
2020-09-16 10:20:00,118.71,118.87,118.5,118.75,65001.0,111.6355,111.786,111.438,111.6731,65001.0
2020-09-16 10:25:00,118.74,118.75,118.47,118.51,82296.0,111.6637,111.6731,111.4098,111.4474,82296.0
2020-09-16 10:30:00,118.51,118.77,118.47,118.7,67369.0,111.4474,111.6919,111.4098,111.6261,67369.0
2020-09-16 10:35:00,118.71,118.76,118.44,118.45,56622.0,111.6355,111.6825,111.3816,111.391,56622.0
2020-09-16 10:40:00,118.44,118.5,118.16,118.31,60170.0,111.3816,111.438,111.1183,111.2594,60170.0
2020-09-16 10:45:00,118.31,118.67,118.24,118.67,104253.0,111.2594,111.5979,111.1935,111.5979,104253.0
2020-09-16 10:50:00,118.67,118.98,118.67,118.93,69200.0,111.5979,111.8894,111.5979,111.8424,69200.0
2020-09-16 10:55:00,118.94,119.25,118.93,118.99,81615.0,111.8518,112.1433,111.8424,111.8988,81615.0
2020-09-16 11:00:00,118.98,119.15,118.94,118.98,60650.0,111.8894,112.0493,111.8518,111.8894,60650.0
2020-09-16 11:05:00,118.96,119.03,118.87,118.98,54323.0,111.8706,111.9365,111.786,111.8894,54323.0
2020-09-16 11:10:00,118.98,119.08,118.92,118.97,40741.0,111.8894,111.9835,111.833,111.88,40741.0
2020-09-16 11:15:00,118.98,119.08,118.88,118.9,46644.0,111.8894,111.9835,111.7954,111.8142,46644.0
2020-09-16 11:20:00,118.9,119.01,118.77,118.97,56512.0,111.8142,111.9176,111.6919,111.88,56512.0
2020-09-16 11:25:00,118.97,119.04,118.8,119.0,34451.0,111.88,111.9459,111.7202,111.9082,34451.0
2020-09-16 11:30:00,118.97,119.04,118.88,118.93,32099.0,111.88,111.9459,111.7954,111.8424,32099.0
2020-09-16 11:35:00,118.94,119.01,118.89,118.91,27503.0,111.8518,111.9176,111.8048,111.8236,27503.0
2020-09-16 11:40:00,118.92,118.92,118.78,118.85,26229.0,111.833,111.833,111.7014,111.7672,26229.0
2020-09-16 11:45:00,118.85,118.9,118.84,118.88,28508.0,111.7672,111.8142,111.7578,111.7954,28508.0
2020-09-16 11:50:00,118.88,118.94,118.81,118.91,40513.0,111.7954,111.8518,111.7296,111.8236,40513.0
2020-09-16 11:55:00,118.91,118.92,118.62,118.65,34482.0,111.8236,111.833,111.5509,111.5791,34482.0
2020-09-16 12:00:00,118.64,118.89,118.62,118.87,26523.0,111.5697,111.8048,111.5509,111.786,26523.0
2020-09-16 12:05:00,118.86,118.91,118.76,118.76,29035.0,111.7766,111.8236,111.6825,111.6825,29035.0
2020-09-16 12:10:00,118.75,118.88,118.72,118.88,30787.0,111.6731,111.7954,111.6449,111.7954,30787.0
2020-09-16 12:15:00,118.88,118.98,118.78,118.82,32345.0,111.7954,111.8894,111.7014,111.739,32345.0
2020-09-16 12:20:00,118.81,118.88,118.74,118.82,54634.0,111.7296,111.7954,111.6637,111.739,54634.0
2020-09-16 12:25:00,118.82,118.91,118.78,118.87,33564.0,111.739,111.8236,111.7014,111.786,33564.0
2020-09-16 12:30:00,118.85,118.98,118.76,118.95,37865.0,111.7672,111.8894,111.6825,111.8612,37865.0
2020-09-16 12:35:00,118.95,119.11,118.95,119.11,40734.0,111.8612,112.0117,111.8612,112.0117,40734.0
2020-09-16 12:40:00,119.09,119.1,118.9,118.9,40503.0,111.9929,112.0023,111.8142,111.8142,40503.0
2020-09-16 12:45:00,118.9,118.93,118.71,118.71,44268.0,111.8142,111.8424,111.6355,111.6355,44268.0
2020-09-16 12:50:00,118.72,118.82,118.71,118.77,44060.0,111.6449,111.739,111.6355,111.6919,44060.0
2020-09-16 12:55:00,118.79,118.84,118.68,118.69,62084.0,111.7108,111.7578,111.6073,111.6167,62084.0
2020-09-16 13:00:00,118.69,118.79,118.61,118.63,49099.0,111.6167,111.7108,111.5415,111.5603,49099.0
2020-09-16 13:05:00,118.63,118.66,118.55,118.62,97158.0,111.5603,111.5885,111.4851,111.5509,97158.0
2020-09-16 13:10:00,118.63,118.67,118.54,118.58,61664.0,111.5603,111.5979,111.4757,111.5133,61664.0
2020-09-16 13:15:00,118.57,118.63,118.46,118.63,30749.0,111.5039,111.5603,111.4004,111.5603,30749.0
2020-09-16 13:20:00,118.63,118.65,118.51,118.58,32363.0,111.5603,111.5791,111.4474,111.5133,32363.0
2020-09-16 13:25:00,118.59,118.66,118.52,118.63,32990.0,111.5227,111.5885,111.4568,111.5603,32990.0
2020-09-16 13:30:00,118.62,118.64,118.46,118.51,49818.0,111.5509,111.5697,111.4004,111.4474,49818.0
2020-09-16 13:35:00,118.51,118.52,118.46,118.5,46748.0,111.4474,111.4568,111.4004,111.438,46748.0
2020-09-16 13:40:00,118.51,118.55,118.41,118.52,55251.0,111.4474,111.4851,111.3534,111.4568,55251.0
2020-09-16 13:45:00,118.52,118.65,118.52,118.65,44923.0,111.4568,111.5791,111.4568,111.5791,44923.0
2020-09-16 13:50:00,118.64,118.76,118.58,118.67,39215.0,111.5697,111.6825,111.5133,111.5979,39215.0
2020-09-16 13:55:00,118.69,119.11,118.68,118.94,27350.0,111.6167,112.0117,111.6073,111.8518,27350.0
2020-09-16 14:00:00,118.84,119.34,118.8,118.99,42495.0,111.7578,112.228,111.7202,111.8988,42495.0
2020-09-16 14:05:00,119.0,119.01,118.88,119.0,46950.0,111.9082,111.9176,111.7954,111.9082,46950.0
2020-09-16 14:10:00,119.0,119.09,118.91,119.08,78805.0,111.9082,111.9929,111.8236,111.9835,78805.0
2020-09-16 14:15:00,119.06,119.43,119.04,119.29,38038.0,111.9647,112.3126,111.9459,112.181,38038.0
2020-09-16 14:20:00,119.28,119.35,119.24,119.33,37420.0,112.1716,112.2374,112.1339,112.2186,37420.0
2020-09-16 14:25:00,119.33,119.41,119.27,119.39,37849.0,112.2186,112.2938,112.1621,112.275,37849.0
2020-09-16 14:30:00,119.41,119.45,119.09,119.19,69578.0,112.2938,112.3314,111.9929,112.0869,69578.0
2020-09-16 14:35:00,119.19,119.38,119.09,119.33,77544.0,112.0869,112.2656,111.9929,112.2186,77544.0
2020-09-16 14:40:00,119.33,119.5,119.3,119.37,88319.0,112.2186,112.3784,112.1904,112.2562,88319.0
2020-09-16 14:45:00,119.36,119.39,119.12,119.17,64504.0,112.2468,112.275,112.0211,112.0681,64504.0
2020-09-16 14:50:00,119.18,119.18,118.95,119.07,39719.0,112.0775,112.0775,111.8612,111.9741,39719.0
2020-09-16 14:55:00,119.07,119.14,118.99,119.11,37201.0,111.9741,112.0399,111.8988,112.0117,37201.0
2020-09-16 15:00:00,119.08,119.21,119.04,119.15,37332.0,111.9835,112.1057,111.9459,112.0493,37332.0
2020-09-16 15:05:00,119.13,119.17,118.94,118.95,70258.0,112.0305,112.0681,111.8518,111.8612,70258.0
2020-09-16 15:10:00,118.96,119.01,118.63,118.84,79572.0,111.8706,111.9176,111.5603,111.7578,79572.0
2020-09-16 15:15:00,118.83,118.9,118.5,118.9,38982.0,111.7484,111.8142,111.438,111.8142,38982.0
2020-09-16 15:20:00,118.89,118.94,118.64,118.68,38607.0,111.8048,111.8518,111.5697,111.6073,38607.0
2020-09-16 15:25:00,118.68,118.91,118.68,118.75,38969.0,111.6073,111.8236,111.6073,111.6731,38969.0
2020-09-16 15:30:00,118.73,118.8,118.43,118.7,50771.0,111.6543,111.7202,111.3722,111.6261,50771.0
2020-09-16 15:35:00,118.71,118.85,118.59,118.64,58121.0,111.6355,111.7672,111.5227,111.5697,58121.0
2020-09-16 15:40:00,118.62,118.79,118.52,118.75,74773.0,111.5509,111.7108,111.4568,111.6731,74773.0
2020-09-16 15:45:00,118.76,119.05,118.74,118.9,74713.0,111.6825,111.9553,111.6637,111.8142,74713.0
2020-09-16 15:50:00,118.91,119.02,118.67,118.69,159189.0,111.8236,111.927,111.5979,111.6167,159189.0
2020-09-16 15:55:00,118.69,118.79,118.47,118.57,281659.0,111.6167,111.7108,111.4098,111.5039,281659.0
2020-09-17 09:30:00,117.29,117.66,116.96,117.48,219721.0,110.3001,110.6481,109.9898,110.4788,219721.0
2020-09-17 09:35:00,117.42,117.94,117.34,117.77,89651.0,110.4224,110.9114,110.3472,110.7515,89651.0
2020-09-17 09:40:00,117.75,118.05,117.63,117.63,79465.0,110.7327,111.0149,110.6199,110.6199,79465.0
2020-09-17 09:45:00,117.64,118.11,117.59,117.92,64616.0,110.6293,111.0713,110.5823,110.8926,64616.0
2020-09-17 09:50:00,117.91,118.23,117.8,117.98,103695.0,110.8832,111.1841,110.7798,110.949,103695.0
2020-09-17 09:55:00,117.99,118.07,117.85,118.02,64410.0,110.9584,111.0337,110.8268,110.9866,64410.0
2020-09-17 10:00:00,118.04,118.22,117.81,117.91,54250.0,111.0055,111.1747,110.7892,110.8832,54250.0
2020-09-17 10:05:00,117.92,118.27,117.9,118.13,54973.0,110.8926,111.2217,110.8738,111.0901,54973.0
2020-09-17 10:10:00,118.12,118.48,118.08,118.2,103403.0,111.0807,111.4192,111.0431,111.1559,103403.0
2020-09-17 10:15:00,118.17,118.17,117.84,118.0,58499.0,111.1277,111.1277,110.8174,110.9678,58499.0
2020-09-17 10:20:00,118.01,118.05,117.74,117.81,101969.0,110.9772,111.0149,110.7233,110.7892,101969.0
2020-09-17 10:25:00,117.8,118.0,117.8,118.0,158619.0,110.7798,110.9678,110.7798,110.9678,158619.0
2020-09-17 10:30:00,117.97,117.97,117.61,117.91,98835.0,110.9396,110.9396,110.6011,110.8832,98835.0
2020-09-17 10:35:00,117.91,117.96,117.6,117.85,62402.0,110.8832,110.9302,110.5917,110.8268,62402.0
2020-09-17 10:40:00,117.85,117.97,117.84,117.88,53790.0,110.8268,110.9396,110.8174,110.855,53790.0
2020-09-17 10:45:00,117.87,117.92,117.61,117.64,100246.0,110.8456,110.8926,110.6011,110.6293,100246.0
2020-09-17 10:50:00,117.67,117.92,117.61,117.88,66891.0,110.6575,110.8926,110.6011,110.855,66891.0
2020-09-17 10:55:00,117.88,118.03,117.81,117.99,63570.0,110.855,110.996,110.7892,110.9584,63570.0
2020-09-17 11:00:00,117.98,118.46,117.98,118.43,57053.0,110.949,111.4004,110.949,111.3722,57053.0
2020-09-17 11:05:00,118.41,118.46,118.08,118.24,47207.0,111.3534,111.4004,111.0431,111.1935,47207.0
2020-09-17 11:10:00,118.24,118.35,118.15,118.35,26359.0,111.1935,111.297,111.1089,111.297,26359.0
2020-09-17 11:15:00,118.38,118.55,118.14,118.28,42470.0,111.3252,111.4851,111.0995,111.2311,42470.0
2020-09-17 11:20:00,118.29,118.44,118.18,118.29,26331.0,111.2406,111.3816,111.1371,111.2406,26331.0
2020-09-17 11:25:00,118.3,118.3,117.98,117.98,28164.0,111.25,111.25,110.949,110.949,28164.0
2020-09-17 11:30:00,117.98,118.11,117.82,117.9,40888.0,110.949,111.0713,110.7986,110.8738,40888.0
2020-09-17 11:35:00,117.91,118.12,117.91,118.12,27009.0,110.8832,111.0807,110.8832,111.0807,27009.0
2020-09-17 11:40:00,118.16,118.23,117.83,117.88,36173.0,111.1183,111.1841,110.808,110.855,36173.0
2020-09-17 11:45:00,117.88,117.98,117.83,117.94,25234.0,110.855,110.949,110.808,110.9114,25234.0
2020-09-17 11:50:00,117.94,117.99,117.84,117.96,24215.0,110.9114,110.9584,110.8174,110.9302,24215.0
2020-09-17 11:55:00,117.98,118.0,117.77,117.89,25019.0,110.949,110.9678,110.7515,110.8644,25019.0
2020-09-17 12:00:00,117.88,117.92,117.77,117.79,19318.0,110.855,110.8926,110.7515,110.7703,19318.0
2020-09-17 12:05:00,117.8,117.92,117.62,117.62,28438.0,110.7798,110.8926,110.6105,110.6105,28438.0
2020-09-17 12:10:00,117.63,117.66,117.43,117.45,36309.0,110.6199,110.6481,110.4318,110.4506,36309.0
2020-09-17 12:15:00,117.45,117.47,117.02,117.13,54602.0,110.4506,110.4694,110.0462,110.1497,54602.0
2020-09-17 12:20:00,117.1,117.13,116.85,116.94,73650.0,110.1215,110.1497,109.8864,109.971,73650.0
2020-09-17 12:25:00,116.95,117.17,116.69,117.12,56126.0,109.9804,110.1873,109.7359,110.1403,56126.0
2020-09-17 12:30:00,117.11,117.2,116.97,117.08,47884.0,110.1309,110.2155,109.9992,110.1027,47884.0
2020-09-17 12:35:00,117.09,117.2,116.98,117.07,41601.0,110.1121,110.2155,110.0086,110.0933,41601.0
2020-09-17 12:40:00,117.02,117.08,116.85,116.93,25551.0,110.0462,110.1027,109.8864,109.9616,25551.0
2020-09-17 12:45:00,116.9,116.91,116.62,116.68,38999.0,109.9334,109.9428,109.6701,109.7265,38999.0
2020-09-17 12:50:00,116.66,116.93,116.61,116.86,32274.0,109.7077,109.9616,109.6607,109.8958,32274.0
2020-09-17 12:55:00,116.85,117.06,116.81,117.0,53911.0,109.8864,110.0839,109.8488,110.0274,53911.0
2020-09-17 13:00:00,117.0,117.04,116.82,116.87,53583.0,110.0274,110.065,109.8582,109.9052,53583.0
2020-09-17 13:05:00,116.85,116.89,116.72,116.74,52527.0,109.8864,109.924,109.7641,109.7829,52527.0
2020-09-17 13:10:00,116.74,116.75,116.53,116.56,57689.0,109.7829,109.7923,109.5854,109.6137,57689.0
2020-09-17 13:15:00,116.57,116.58,116.34,116.41,60794.0,109.6231,109.6325,109.4068,109.4726,60794.0
2020-09-17 13:20:00,116.39,116.41,116.29,116.31,47182.0,109.4538,109.4726,109.3597,109.3785,47182.0
2020-09-17 13:25:00,116.32,116.4,116.19,116.31,68040.0,109.388,109.4632,109.2657,109.3785,68040.0
2020-09-17 13:30:00,116.32,116.37,116.22,116.28,54088.0,109.388,109.435,109.2939,109.3503,54088.0
2020-09-17 13:35:00,116.27,116.27,116.05,116.12,55037.0,109.3409,109.3409,109.134,109.1999,55037.0
2020-09-17 13:40:00,116.11,116.2,115.93,116.07,74284.0,109.1905,109.2751,109.0212,109.1529,74284.0
2020-09-17 13:45:00,116.06,116.34,116.05,116.26,51430.0,109.1434,109.4068,109.134,109.3315,51430.0
2020-09-17 13:50:00,116.25,116.42,116.2,116.28,32808.0,109.3221,109.482,109.2751,109.3503,32808.0
2020-09-17 13:55:00,116.3,116.32,116.18,116.23,42197.0,109.3691,109.388,109.2563,109.3033,42197.0
2020-09-17 14:00:00,116.25,116.45,116.22,116.44,32711.0,109.3221,109.5102,109.2939,109.5008,32711.0
2020-09-17 14:05:00,116.43,116.45,116.31,116.36,41153.0,109.4914,109.5102,109.3785,109.4256,41153.0
2020-09-17 14:10:00,116.37,116.61,116.31,116.61,45746.0,109.435,109.6607,109.3785,109.6607,45746.0
2020-09-17 14:15:00,116.61,116.7,116.52,116.52,24223.0,109.6607,109.7453,109.576,109.576,24223.0
2020-09-17 14:20:00,116.54,116.58,116.46,116.53,38995.0,109.5948,109.6325,109.5196,109.5854,38995.0
2020-09-17 14:25:00,116.53,116.55,116.28,116.3,41711.0,109.5854,109.6042,109.3503,109.3691,41711.0
2020-09-17 14:30:00,116.28,116.35,116.12,116.13,32228.0,109.3503,109.4162,109.1999,109.2093,32228.0
2020-09-17 14:35:00,116.11,116.14,116.02,116.07,25004.0,109.1905,109.2187,109.1058,109.1529,25004.0
2020-09-17 14:40:00,116.08,116.12,116.02,116.07,36570.0,109.1623,109.1999,109.1058,109.1529,36570.0
2020-09-17 14:45:00,116.06,116.16,116.03,116.11,38244.0,109.1434,109.2375,109.1152,109.1905,38244.0
2020-09-17 14:50:00,116.09,116.17,115.99,116.11,55394.0,109.1717,109.2469,109.0776,109.1905,55394.0
2020-09-17 14:55:00,116.1,116.24,116.02,116.04,91596.0,109.1811,109.3127,109.1058,109.1246,91596.0
2020-09-17 15:00:00,116.04,116.07,115.8,115.86,44099.0,109.1246,109.1529,108.8989,108.9554,44099.0
2020-09-17 15:05:00,115.86,116.01,115.83,115.95,24507.0,108.9554,109.0964,108.9272,109.04,24507.0
2020-09-17 15:10:00,115.95,116.13,115.95,116.06,71427.0,109.04,109.2093,109.04,109.1434,71427.0
2020-09-17 15:15:00,116.04,116.17,115.96,116.01,64063.0,109.1246,109.2469,109.0494,109.0964,64063.0
2020-09-17 15:20:00,116.02,116.15,115.94,115.94,45323.0,109.1058,109.2281,109.0306,109.0306,45323.0
2020-09-17 15:25:00,115.94,116.02,115.82,115.97,42096.0,109.0306,109.1058,108.9178,109.0588,42096.0
2020-09-17 15:30:00,115.94,116.47,115.93,116.41,74526.0,109.0306,109.529,109.0212,109.4726,74526.0
2020-09-17 15:35:00,116.39,116.68,116.39,116.64,73177.0,109.4538,109.7265,109.4538,109.6889,73177.0
2020-09-17 15:40:00,116.64,116.71,116.5,116.54,128933.0,109.6889,109.7547,109.5572,109.5948,128933.0
2020-09-17 15:45:00,116.56,116.61,116.38,116.5,138027.0,109.6137,109.6607,109.4444,109.5572,138027.0
2020-09-17 15:50:00,116.5,116.59,116.33,116.4,216682.0,109.5572,109.6419,109.3974,109.4632,216682.0
2020-09-17 15:55:00,116.4,116.55,116.12,116.36,483170.0,109.4632,109.6042,109.1999,109.4256,483170.0
2020-09-18 09:30:00,115.29,117.16,115.29,116.88,1720546.0,108.4193,110.1779,108.4193,109.9146,1720546.0
2020-09-18 09:35:00,116.88,117.29,116.5,117.2,194074.0,109.9146,110.3001,109.5572,110.2155,194074.0
2020-09-18 09:40:00,117.19,117.91,116.9,117.75,368412.0,110.2061,110.8832,109.9334,110.7327,368412.0
2020-09-18 09:45:00,117.73,117.8,117.18,117.21,177924.0,110.7139,110.7798,110.1967,110.2249,177924.0
2020-09-18 09:50:00,117.19,117.65,117.04,117.53,136693.0,110.2061,110.6387,110.065,110.5258,136693.0
2020-09-18 09:55:00,117.52,117.62,116.82,117.21,139198.0,110.5164,110.6105,109.8582,110.2249,139198.0
2020-09-18 10:00:00,117.25,117.64,117.18,117.63,96766.0,110.2625,110.6293,110.1967,110.6199,96766.0
2020-09-18 10:05:00,117.62,117.64,117.35,117.42,70531.0,110.6105,110.6293,110.3566,110.4224,70531.0
2020-09-18 10:10:00,117.37,117.41,117.09,117.35,66533.0,110.3754,110.413,110.1121,110.3566,66533.0
2020-09-18 10:15:00,117.36,117.7,117.11,117.18,96619.0,110.366,110.6857,110.1309,110.1967,96619.0
2020-09-18 10:20:00,117.18,117.19,116.94,116.97,127360.0,110.1967,110.2061,109.971,109.9992,127360.0
2020-09-18 10:25:00,116.97,117.25,116.88,117.0,68401.0,109.9992,110.2625,109.9146,110.0274,68401.0
2020-09-18 10:30:00,117.01,117.06,116.81,116.84,56180.0,110.0368,110.0839,109.8488,109.877,56180.0
2020-09-18 10:35:00,116.85,116.88,116.58,116.59,50903.0,109.8864,109.9146,109.6325,109.6419,50903.0
2020-09-18 10:40:00,116.58,116.69,116.44,116.69,86036.0,109.6325,109.7359,109.5008,109.7359,86036.0
2020-09-18 10:45:00,116.69,116.69,116.38,116.47,61795.0,109.7359,109.7359,109.4444,109.529,61795.0
2020-09-18 10:50:00,116.49,116.73,116.39,116.45,67940.0,109.5478,109.7735,109.4538,109.5102,67940.0
2020-09-18 10:55:00,116.46,116.59,116.37,116.59,54701.0,109.5196,109.6419,109.435,109.6419,54701.0
2020-09-18 11:00:00,116.59,116.65,116.43,116.64,96948.0,109.6419,109.6983,109.4914,109.6889,96948.0
2020-09-18 11:05:00,116.64,116.94,116.64,116.81,47798.0,109.6889,109.971,109.6889,109.8488,47798.0
2020-09-18 11:10:00,116.8,116.84,116.4,116.52,68480.0,109.8393,109.877,109.4632,109.576,68480.0
2020-09-18 11:15:00,116.51,116.62,116.38,116.39,48936.0,109.5666,109.6701,109.4444,109.4538,48936.0
2020-09-18 11:20:00,116.41,116.65,116.41,116.57,65444.0,109.4726,109.6983,109.4726,109.6231,65444.0
2020-09-18 11:25:00,116.56,116.79,116.52,116.79,41336.0,109.6137,109.8299,109.576,109.8299,41336.0
2020-09-18 11:30:00,116.79,116.85,116.45,116.48,60909.0,109.8299,109.8864,109.5102,109.5384,60909.0
2020-09-18 11:35:00,116.5,116.52,116.42,116.5,42615.0,109.5572,109.576,109.482,109.5572,42615.0
2020-09-18 11:40:00,116.5,116.58,116.4,116.44,36098.0,109.5572,109.6325,109.4632,109.5008,36098.0
2020-09-18 11:45:00,116.43,116.83,116.41,116.73,35041.0,109.4914,109.8676,109.4726,109.7735,35041.0
2020-09-18 11:50:00,116.75,116.77,116.58,116.68,53844.0,109.7923,109.8111,109.6325,109.7265,53844.0
2020-09-18 11:55:00,116.69,116.74,116.54,116.57,50443.0,109.7359,109.7829,109.5948,109.6231,50443.0
2020-09-18 12:00:00,116.57,116.59,116.36,116.4,56882.0,109.6231,109.6419,109.4256,109.4632,56882.0
2020-09-18 12:05:00,116.4,116.59,116.4,116.51,43447.0,109.4632,109.6419,109.4632,109.5666,43447.0
2020-09-18 12:10:00,116.53,116.56,116.4,116.45,43274.0,109.5854,109.6137,109.4632,109.5102,43274.0
2020-09-18 12:15:00,116.46,116.48,116.17,116.17,42592.0,109.5196,109.5384,109.2469,109.2469,42592.0
2020-09-18 12:20:00,116.19,116.3,116.1,116.16,41958.0,109.2657,109.3691,109.1811,109.2375,41958.0
2020-09-18 12:25:00,116.13,116.3,116.1,116.28,38435.0,109.2093,109.3691,109.1811,109.3503,38435.0
2020-09-18 12:30:00,116.28,116.28,116.02,116.03,27928.0,109.3503,109.3503,109.1058,109.1152,27928.0
2020-09-18 12:35:00,116.04,116.16,115.91,115.97,54604.0,109.1246,109.2375,109.0024,109.0588,54604.0
2020-09-18 12:40:00,115.95,115.97,115.72,115.72,53008.0,109.04,109.0588,108.8237,108.8237,53008.0
2020-09-18 12:45:00,115.73,116.14,115.73,115.94,33074.0,108.8331,109.2187,108.8331,109.0306,33074.0
2020-09-18 12:50:00,115.95,116.02,115.82,115.96,26058.0,109.04,109.1058,108.9178,109.0494,26058.0
2020-09-18 12:55:00,115.95,116.09,115.89,116.06,49976.0,109.04,109.1717,108.9836,109.1434,49976.0
2020-09-18 13:00:00,116.06,116.13,115.91,116.0,37691.0,109.1434,109.2093,109.0024,109.087,37691.0
2020-09-18 13:05:00,115.99,116.1,115.95,116.02,36610.0,109.0776,109.1811,109.04,109.1058,36610.0
2020-09-18 13:10:00,116.01,116.18,115.94,116.11,22259.0,109.0964,109.2563,109.0306,109.1905,22259.0
2020-09-18 13:15:00,116.12,116.17,115.92,116.07,33128.0,109.1999,109.2469,109.0118,109.1529,33128.0
2020-09-18 13:20:00,116.09,116.1,115.95,115.98,33855.0,109.1717,109.1811,109.04,109.0682,33855.0
2020-09-18 13:25:00,115.99,116.03,115.77,115.77,45180.0,109.0776,109.1152,108.8707,108.8707,45180.0
2020-09-18 13:30:00,115.75,115.75,115.35,115.48,84413.0,108.8519,108.8519,108.4758,108.598,84413.0
2020-09-18 13:35:00,115.48,115.6,115.39,115.47,30152.0,108.598,108.7109,108.5134,108.5886,30152.0
2020-09-18 13:40:00,115.45,115.52,115.25,115.32,64912.0,108.5698,108.6356,108.3817,108.4475,64912.0
2020-09-18 13:45:00,115.31,115.31,115.12,115.14,56714.0,108.4381,108.4381,108.2595,108.2783,56714.0
2020-09-18 13:50:00,115.12,115.17,115.04,115.15,61431.0,108.2595,108.3065,108.1842,108.2877,61431.0
2020-09-18 13:55:00,115.14,115.24,115.07,115.08,45311.0,108.2783,108.3723,108.2124,108.2219,45311.0
2020-09-18 14:00:00,115.08,115.15,114.97,115.04,71451.0,108.2219,108.2877,108.1184,108.1842,71451.0
2020-09-18 14:05:00,115.06,115.21,115.04,115.19,41535.0,108.203,108.3441,108.1842,108.3253,41535.0
2020-09-18 14:10:00,115.18,115.29,115.08,115.15,33403.0,108.3159,108.4193,108.2219,108.2877,33403.0
2020-09-18 14:15:00,115.12,115.24,114.9,114.95,47538.0,108.2595,108.3723,108.0526,108.0996,47538.0
2020-09-18 14:20:00,114.97,115.12,114.86,115.08,34562.0,108.1184,108.2595,108.015,108.2219,34562.0
2020-09-18 14:25:00,115.09,115.09,114.82,114.94,58033.0,108.2313,108.2313,107.9773,108.0902,58033.0
2020-09-18 14:30:00,114.92,115.0,114.82,115.0,34277.0,108.0714,108.1466,107.9773,108.1466,34277.0
2020-09-18 14:35:00,115.0,115.12,114.94,115.07,35774.0,108.1466,108.2595,108.0902,108.2124,35774.0
2020-09-18 14:40:00,115.07,115.13,114.91,115.0,33412.0,108.2124,108.2689,108.062,108.1466,33412.0
2020-09-18 14:45:00,115.0,115.09,114.82,114.92,42551.0,108.1466,108.2313,107.9773,108.0714,42551.0
2020-09-18 14:50:00,114.9,115.06,114.83,114.86,43163.0,108.0526,108.203,107.9867,108.015,43163.0
2020-09-18 14:55:00,114.82,115.13,114.82,115.12,51475.0,107.9773,108.2689,107.9773,108.2595,51475.0
2020-09-18 15:00:00,115.16,115.18,114.99,115.05,60368.0,108.2971,108.3159,108.1372,108.1936,60368.0
2020-09-18 15:05:00,115.04,115.4,115.03,115.35,42302.0,108.1842,108.5228,108.1748,108.4758,42302.0
2020-09-18 15:10:00,115.35,115.45,115.2,115.22,34636.0,108.4758,108.5698,108.3347,108.3535,34636.0
2020-09-18 15:15:00,115.22,115.26,115.1,115.16,49974.0,108.3535,108.3911,108.2407,108.2971,49974.0
2020-09-18 15:20:00,115.16,115.18,115.05,115.15,42061.0,108.2971,108.3159,108.1936,108.2877,42061.0
2020-09-18 15:25:00,115.15,115.31,115.14,115.3,82061.0,108.2877,108.4381,108.2783,108.4287,82061.0
2020-09-18 15:30:00,115.29,115.5,115.16,115.22,81554.0,108.4193,108.6168,108.2971,108.3535,81554.0
2020-09-18 15:35:00,115.21,115.43,115.12,115.33,141873.0,108.3441,108.551,108.2595,108.457,141873.0
2020-09-18 15:40:00,115.33,115.44,115.29,115.3,148231.0,108.457,108.5604,108.4193,108.4287,148231.0
2020-09-18 15:45:00,115.3,115.52,115.27,115.46,182838.0,108.4287,108.6356,108.4005,108.5792,182838.0
2020-09-18 15:50:00,115.51,115.52,114.97,115.02,224302.0,108.6262,108.6356,108.1184,108.1654,224302.0
2020-09-18 15:55:00,115.0,115.13,114.49,114.63,814273.0,108.1466,108.2689,107.667,107.7987,814273.0
2020-09-21 09:30:00,112.95,113.17,112.38,112.52,306924.0,106.2188,106.4257,105.6828,105.8144,306924.0
2020-09-21 09:35:00,112.53,112.9,112.06,112.18,142317.0,105.8238,106.1718,105.3818,105.4947,142317.0
2020-09-21 09:40:00,112.13,112.21,111.74,112.16,94781.0,105.4477,105.5229,105.0809,105.4759,94781.0
2020-09-21 09:45:00,112.19,113.03,112.07,112.94,119918.0,105.5041,106.294,105.3912,106.2094,119918.0
2020-09-21 09:50:00,112.93,112.97,112.37,112.84,141366.0,106.2,106.2376,105.6734,106.1153,141366.0
2020-09-21 09:55:00,112.84,113.33,112.77,113.22,97552.0,106.1153,106.5761,106.0495,106.4727,97552.0
2020-09-21 10:00:00,113.24,113.29,112.71,113.03,79640.0,106.4915,106.5385,105.9931,106.294,79640.0
2020-09-21 10:05:00,113.09,113.35,112.92,113.29,60798.0,106.3504,106.5949,106.1906,106.5385,60798.0
2020-09-21 10:10:00,113.27,113.73,113.25,113.59,102353.0,106.5197,106.9523,106.5009,106.8206,102353.0
2020-09-21 10:15:00,113.58,113.71,113.31,113.34,89835.0,106.8112,106.9335,106.5573,106.5855,89835.0
2020-09-21 10:20:00,113.29,113.38,113.02,113.07,77131.0,106.5385,106.6232,106.2846,106.3316,77131.0
2020-09-21 10:25:00,113.04,113.15,112.91,113.1,82414.0,106.3034,106.4069,106.1812,106.3598,82414.0
2020-09-21 10:30:00,113.08,113.08,112.43,112.52,74832.0,106.341,106.341,105.7298,105.8144,74832.0
2020-09-21 10:35:00,112.53,112.61,112.25,112.27,54234.0,105.8238,105.899,105.5605,105.5793,54234.0
2020-09-21 10:40:00,112.25,112.65,112.15,112.37,68025.0,105.5605,105.9367,105.4665,105.6734,68025.0
2020-09-21 10:45:00,112.34,112.78,112.3,112.75,53472.0,105.6451,106.0589,105.6075,106.0307,53472.0
2020-09-21 10:50:00,112.73,112.76,112.39,112.74,36491.0,106.0119,106.0401,105.6922,106.0213,36491.0
2020-09-21 10:55:00,112.71,112.85,112.59,112.66,48154.0,105.9931,106.1247,105.8802,105.9461,48154.0
2020-09-21 11:00:00,112.68,113.19,112.62,113.13,42783.0,105.9649,106.4445,105.9085,106.3881,42783.0
2020-09-21 11:05:00,113.15,113.44,113.04,113.37,40962.0,106.4069,106.6796,106.3034,106.6138,40962.0
2020-09-21 11:10:00,113.34,113.56,113.25,113.31,68754.0,106.5855,106.7924,106.5009,106.5573,68754.0
2020-09-21 11:15:00,113.32,113.38,112.95,113.05,63916.0,106.5667,106.6232,106.2188,106.3128,63916.0
2020-09-21 11:20:00,113.06,113.12,112.95,113.03,67360.0,106.3222,106.3787,106.2188,106.294,67360.0
2020-09-21 11:25:00,113.03,113.18,112.93,113.11,47665.0,106.294,106.4351,106.2,106.3693,47665.0
2020-09-21 11:30:00,113.09,113.31,112.97,113.09,55119.0,106.3504,106.5573,106.2376,106.3504,55119.0
2020-09-21 11:35:00,113.1,113.4,113.07,113.19,34628.0,106.3598,106.642,106.3316,106.4445,34628.0
2020-09-21 11:40:00,113.2,113.33,113.05,113.17,34694.0,106.4539,106.5761,106.3128,106.4257,34694.0
2020-09-21 11:45:00,113.16,113.58,113.14,113.5,47610.0,106.4163,106.8112,106.3975,106.736,47610.0
2020-09-21 11:50:00,113.5,113.85,113.48,113.71,53321.0,106.736,107.0652,106.7172,106.9335,53321.0
2020-09-21 11:55:00,113.73,113.84,113.63,113.64,37117.0,106.9523,107.0557,106.8583,106.8677,37117.0
2020-09-21 12:00:00,113.66,113.88,113.59,113.86,115582.0,106.8865,107.0934,106.8206,107.0746,115582.0
2020-09-21 12:05:00,113.86,114.06,113.79,113.89,44453.0,107.0746,107.2626,107.0087,107.1028,44453.0
2020-09-21 12:10:00,113.89,113.9,113.59,113.62,33028.0,107.1028,107.1122,106.8206,106.8489,33028.0
2020-09-21 12:15:00,113.62,113.7,113.5,113.57,31974.0,106.8489,106.9241,106.736,106.8018,31974.0
2020-09-21 12:20:00,113.57,113.64,113.49,113.51,55200.0,106.8018,106.8677,106.7266,106.7454,55200.0
2020-09-21 12:25:00,113.52,113.63,113.49,113.5,66763.0,106.7548,106.8583,106.7266,106.736,66763.0
2020-09-21 12:30:00,113.5,113.54,113.15,113.2,46352.0,106.736,106.7736,106.4069,106.4539,46352.0
2020-09-21 12:35:00,113.2,113.31,113.16,113.2,31229.0,106.4539,106.5573,106.4163,106.4539,31229.0
2020-09-21 12:40:00,113.21,113.53,113.2,113.4,60120.0,106.4633,106.7642,106.4539,106.642,60120.0
2020-09-21 12:45:00,113.4,113.43,113.22,113.32,42905.0,106.642,106.6702,106.4727,106.5667,42905.0
2020-09-21 12:50:00,113.31,113.34,113.18,113.23,48430.0,106.5573,106.5855,106.4351,106.4821,48430.0
2020-09-21 12:55:00,113.23,113.31,113.07,113.18,44678.0,106.4821,106.5573,106.3316,106.4351,44678.0
2020-09-21 13:00:00,113.18,113.25,112.89,113.07,53010.0,106.4351,106.5009,106.1624,106.3316,53010.0
2020-09-21 13:05:00,113.06,113.15,113.0,113.06,37459.0,106.3222,106.4069,106.2658,106.3222,37459.0
2020-09-21 13:10:00,113.06,113.12,112.98,113.04,25027.0,106.3222,106.3787,106.247,106.3034,25027.0
2020-09-21 13:15:00,113.05,113.12,112.98,112.98,42231.0,106.3128,106.3787,106.247,106.247,42231.0
2020-09-21 13:20:00,112.98,113.12,112.98,113.03,32342.0,106.247,106.3787,106.247,106.294,32342.0
2020-09-21 13:25:00,113.04,113.08,112.95,113.05,43901.0,106.3034,106.341,106.2188,106.3128,43901.0
2020-09-21 13:30:00,113.03,113.18,113.0,113.09,23031.0,106.294,106.4351,106.2658,106.3504,23031.0
2020-09-21 13:35:00,113.09,113.14,112.99,113.09,25295.0,106.3504,106.3975,106.2564,106.3504,25295.0
2020-09-21 13:40:00,113.09,113.12,113.0,113.0,37040.0,106.3504,106.3787,106.2658,106.2658,37040.0
2020-09-21 13:45:00,113.01,113.14,112.98,113.04,41084.0,106.2752,106.3975,106.247,106.3034,41084.0
2020-09-21 13:50:00,113.04,113.08,112.8,112.8,31441.0,106.3034,106.341,106.0777,106.0777,31441.0
2020-09-21 13:55:00,112.78,112.99,112.72,112.9,65442.0,106.0589,106.2564,106.0025,106.1718,65442.0
2020-09-21 14:00:00,112.89,113.05,112.83,112.93,54797.0,106.1624,106.3128,106.1059,106.2,54797.0
2020-09-21 14:05:00,112.91,112.91,112.64,112.8,37397.0,106.1812,106.1812,105.9273,106.0777,37397.0
2020-09-21 14:10:00,112.78,112.85,112.62,112.66,33469.0,106.0589,106.1247,105.9085,105.9461,33469.0
2020-09-21 14:15:00,112.66,112.75,112.51,112.58,54458.0,105.9461,106.0307,105.805,105.8708,54458.0
2020-09-21 14:20:00,112.59,112.7,112.55,112.55,33880.0,105.8802,105.9837,105.8426,105.8426,33880.0
2020-09-21 14:25:00,112.51,112.57,112.48,112.48,63185.0,105.805,105.8614,105.7768,105.7768,63185.0
2020-09-21 14:30:00,112.48,112.49,112.25,112.35,59117.0,105.7768,105.7862,105.5605,105.6545,59117.0
2020-09-21 14:35:00,112.37,112.4,112.17,112.19,53038.0,105.6734,105.7016,105.4853,105.5041,53038.0
2020-09-21 14:40:00,112.18,112.28,112.07,112.09,37238.0,105.4947,105.5887,105.3912,105.41,37238.0
2020-09-21 14:45:00,112.09,112.23,112.07,112.2,37054.0,105.41,105.5417,105.3912,105.5135,37054.0
2020-09-21 14:50:00,112.21,112.47,112.21,112.47,31683.0,105.5229,105.7674,105.5229,105.7674,31683.0
2020-09-21 14:55:00,112.46,112.79,112.42,112.62,54224.0,105.758,106.0683,105.7204,105.9085,54224.0
2020-09-21 15:00:00,112.63,112.93,112.55,112.87,85083.0,105.9179,106.2,105.8426,106.1436,85083.0
2020-09-21 15:05:00,112.87,112.88,112.77,112.79,51298.0,106.1436,106.153,106.0495,106.0683,51298.0
2020-09-21 15:10:00,112.8,112.99,112.78,112.86,36713.0,106.0777,106.2564,106.0589,106.1342,36713.0
2020-09-21 15:15:00,112.85,113.09,112.75,112.97,77639.0,106.1247,106.3504,106.0307,106.2376,77639.0
2020-09-21 15:20:00,112.99,113.09,112.83,113.05,47673.0,106.2564,106.3504,106.1059,106.3128,47673.0
2020-09-21 15:25:00,113.08,113.08,112.8,112.81,55239.0,106.341,106.341,106.0777,106.0871,55239.0
2020-09-21 15:30:00,112.83,112.95,112.73,112.93,61011.0,106.1059,106.2188,106.0119,106.2,61011.0
2020-09-21 15:35:00,112.94,113.36,112.94,113.26,97067.0,106.2094,106.6044,106.2094,106.5103,97067.0
2020-09-21 15:40:00,113.27,113.28,113.01,113.18,69365.0,106.5197,106.5291,106.2752,106.4351,69365.0
2020-09-21 15:45:00,113.19,113.33,113.02,113.07,77098.0,106.4445,106.5761,106.2846,106.3316,77098.0
2020-09-21 15:50:00,113.16,113.47,113.11,113.27,117885.0,106.4163,106.7078,106.3693,106.5197,117885.0
2020-09-21 15:55:00,113.27,113.5,113.26,113.37,327390.0,106.5197,106.736,106.5103,106.6138,327390.0
2020-09-22 09:30:00,113.1,114.4,113.1,114.25,242523.0,106.3598,107.5824,106.3598,107.4413,242523.0
2020-09-22 09:35:00,114.29,114.46,113.86,114.4,83994.0,107.4789,107.6388,107.0746,107.5824,83994.0
2020-09-22 09:40:00,114.41,114.43,113.8,113.9,57277.0,107.5918,107.6106,107.0181,107.1122,57277.0
2020-09-22 09:45:00,113.89,113.93,113.29,113.31,36909.0,107.1028,107.1404,106.5385,106.5573,36909.0
2020-09-22 09:50:00,113.32,113.33,112.85,113.13,71815.0,106.5667,106.5761,106.1247,106.3881,71815.0
2020-09-22 09:55:00,113.17,113.69,113.11,113.38,58666.0,106.4257,106.9147,106.3693,106.6232,58666.0
2020-09-22 10:00:00,113.4,113.45,113.14,113.44,88324.0,106.642,106.689,106.3975,106.6796,88324.0
2020-09-22 10:05:00,113.43,113.52,113.16,113.27,51294.0,106.6702,106.7548,106.4163,106.5197,51294.0
2020-09-22 10:10:00,113.27,113.5,113.21,113.24,51617.0,106.5197,106.736,106.4633,106.4915,51617.0
2020-09-22 10:15:00,113.23,113.79,113.22,113.75,64065.0,106.4821,107.0087,106.4727,106.9711,64065.0
2020-09-22 10:20:00,113.74,113.91,113.59,113.89,74668.0,106.9617,107.1216,106.8206,107.1028,74668.0
2020-09-22 10:25:00,113.89,114.09,113.75,114.03,51018.0,107.1028,107.2908,106.9711,107.2344,51018.0
2020-09-22 10:30:00,114.03,114.09,113.65,113.81,70235.0,107.2344,107.2908,106.8771,107.0275,70235.0
2020-09-22 10:35:00,113.84,114.29,113.84,114.03,50407.0,107.0557,107.4789,107.0557,107.2344,50407.0
2020-09-22 10:40:00,114.03,114.05,113.73,113.73,47959.0,107.2344,107.2532,106.9523,106.9523,47959.0
2020-09-22 10:45:00,113.73,113.79,113.51,113.67,36408.0,106.9523,107.0087,106.7454,106.8959,36408.0
2020-09-22 10:50:00,113.66,113.97,113.64,113.96,36047.0,106.8865,107.178,106.8677,107.1686,36047.0
2020-09-22 10:55:00,113.96,113.97,113.36,113.36,31025.0,107.1686,107.178,106.6044,106.6044,31025.0
2020-09-22 11:00:00,113.36,113.57,113.25,113.26,43949.0,106.6044,106.8018,106.5009,106.5103,43949.0
2020-09-22 11:05:00,113.27,113.41,113.23,113.34,30692.0,106.5197,106.6514,106.4821,106.5855,30692.0
2020-09-22 11:10:00,113.34,113.62,113.25,113.52,46404.0,106.5855,106.8489,106.5009,106.7548,46404.0
2020-09-22 11:15:00,113.53,113.87,113.49,113.85,34257.0,106.7642,107.084,106.7266,107.0652,34257.0
2020-09-22 11:20:00,113.83,113.83,113.53,113.56,32803.0,107.0463,107.0463,106.7642,106.7924,32803.0
2020-09-22 11:25:00,113.54,113.75,113.54,113.69,29594.0,106.7736,106.9711,106.7736,106.9147,29594.0
2020-09-22 11:30:00,113.7,113.88,113.63,113.69,35152.0,106.9241,107.0934,106.8583,106.9147,35152.0
2020-09-22 11:35:00,113.66,114.19,113.66,114.11,40100.0,106.8865,107.3849,106.8865,107.3097,40100.0
2020-09-22 11:40:00,114.1,114.43,114.09,114.4,36615.0,107.3003,107.6106,107.2908,107.5824,36615.0
2020-09-22 11:45:00,114.38,114.82,114.38,114.71,202862.0,107.5636,107.9773,107.5636,107.8739,202862.0
2020-09-22 11:50:00,114.73,115.18,114.56,115.01,161570.0,107.8927,108.3159,107.7328,108.156,161570.0
2020-09-22 11:55:00,115.02,115.6,115.01,115.44,205848.0,108.1654,108.7109,108.156,108.5604,205848.0
2020-09-22 12:00:00,115.42,115.67,115.31,115.58,113417.0,108.5416,108.7767,108.4381,108.6921,113417.0
2020-09-22 12:05:00,115.57,115.98,115.56,115.8,220012.0,108.6826,109.0682,108.6732,108.8989,220012.0
2020-09-22 12:10:00,115.79,116.07,115.71,115.83,154255.0,108.8895,109.1529,108.8143,108.9272,154255.0
2020-09-22 12:15:00,115.84,115.94,115.54,115.57,78457.0,108.9366,109.0306,108.6544,108.6826,78457.0
2020-09-22 12:20:00,115.59,115.61,115.32,115.46,70476.0,108.7015,108.7203,108.4475,108.5792,70476.0
2020-09-22 12:25:00,115.48,115.71,115.48,115.57,51602.0,108.598,108.8143,108.598,108.6826,51602.0
2020-09-22 12:30:00,115.57,115.8,115.55,115.66,47281.0,108.6826,108.8989,108.6638,108.7673,47281.0
2020-09-22 12:35:00,115.65,115.76,115.52,115.58,59245.0,108.7579,108.8613,108.6356,108.6921,59245.0
2020-09-22 12:40:00,115.57,115.67,115.51,115.62,48515.0,108.6826,108.7767,108.6262,108.7297,48515.0
2020-09-22 12:45:00,115.62,115.63,115.4,115.49,37425.0,108.7297,108.7391,108.5228,108.6074,37425.0
2020-09-22 12:50:00,115.5,115.57,115.39,115.45,51381.0,108.6168,108.6826,108.5134,108.5698,51381.0
2020-09-22 12:55:00,115.48,115.53,115.26,115.38,86610.0,108.598,108.645,108.3911,108.504,86610.0
2020-09-22 13:00:00,115.39,115.45,115.33,115.38,36976.0,108.5134,108.5698,108.457,108.504,36976.0
2020-09-22 13:05:00,115.39,115.49,115.3,115.48,55570.0,108.5134,108.6074,108.4287,108.598,55570.0
2020-09-22 13:10:00,115.47,115.52,115.4,115.46,55489.0,108.5886,108.6356,108.5228,108.5792,55489.0
2020-09-22 13:15:00,115.47,115.57,115.46,115.46,36530.0,108.5886,108.6826,108.5792,108.5792,36530.0
2020-09-22 13:20:00,115.47,115.54,115.43,115.52,31475.0,108.5886,108.6544,108.551,108.6356,31475.0
2020-09-22 13:25:00,115.52,115.7,115.48,115.66,43859.0,108.6356,108.8049,108.598,108.7673,43859.0
2020-09-22 13:30:00,115.65,115.86,115.56,115.8,44496.0,108.7579,108.9554,108.6732,108.8989,44496.0
2020-09-22 13:35:00,115.8,115.97,115.71,115.97,53515.0,108.8989,109.0588,108.8143,109.0588,53515.0
2020-09-22 13:40:00,115.98,116.23,115.93,116.12,68543.0,109.0682,109.3033,109.0212,109.1999,68543.0
2020-09-22 13:45:00,116.15,116.23,116.02,116.21,72386.0,109.2281,109.3033,109.1058,109.2845,72386.0
2020-09-22 13:50:00,116.2,116.49,116.2,116.37,53787.0,109.2751,109.5478,109.2751,109.435,53787.0
2020-09-22 13:55:00,116.34,116.46,116.15,116.43,71719.0,109.4068,109.5196,109.2281,109.4914,71719.0
2020-09-22 14:00:00,116.47,116.91,116.46,116.79,106649.0,109.529,109.9428,109.5196,109.8299,106649.0
2020-09-22 14:05:00,116.78,116.85,116.49,116.52,51231.0,109.8205,109.8864,109.5478,109.576,51231.0
2020-09-22 14:10:00,116.5,116.57,116.34,116.51,52709.0,109.5572,109.6231,109.4068,109.5666,52709.0
2020-09-22 14:15:00,116.49,116.57,116.38,116.54,39653.0,109.5478,109.6231,109.4444,109.5948,39653.0
2020-09-22 14:20:00,116.53,116.53,116.31,116.47,45906.0,109.5854,109.5854,109.3785,109.529,45906.0
2020-09-22 14:25:00,116.5,116.88,116.49,116.8,90988.0,109.5572,109.9146,109.5478,109.8393,90988.0
2020-09-22 14:30:00,116.8,116.92,116.53,116.57,59179.0,109.8393,109.9522,109.5854,109.6231,59179.0
2020-09-22 14:35:00,116.56,116.84,116.54,116.66,42184.0,109.6137,109.877,109.5948,109.7077,42184.0
2020-09-22 14:40:00,116.66,116.76,116.55,116.56,55233.0,109.7077,109.8017,109.6042,109.6137,55233.0
2020-09-22 14:45:00,116.58,116.63,116.3,116.3,81926.0,109.6325,109.6795,109.3691,109.3691,81926.0
2020-09-22 14:50:00,116.29,116.6,116.26,116.58,86992.0,109.3597,109.6513,109.3315,109.6325,86992.0
2020-09-22 14:55:00,116.59,116.8,116.55,116.61,52871.0,109.6419,109.8393,109.6042,109.6607,52871.0
2020-09-22 15:00:00,116.61,116.71,116.46,116.62,74460.0,109.6607,109.7547,109.5196,109.6701,74460.0
2020-09-22 15:05:00,116.61,116.82,116.61,116.78,85714.0,109.6607,109.8582,109.6607,109.8205,85714.0
2020-09-22 15:10:00,116.77,116.8,116.57,116.61,100417.0,109.8111,109.8393,109.6231,109.6607,100417.0
2020-09-22 15:15:00,116.6,116.75,116.55,116.74,51505.0,109.6513,109.7923,109.6042,109.7829,51505.0
2020-09-22 15:20:00,116.74,116.8,116.64,116.65,68337.0,109.7829,109.8393,109.6889,109.6983,68337.0
2020-09-22 15:25:00,116.66,116.98,116.66,116.89,86172.0,109.7077,110.0086,109.7077,109.924,86172.0
2020-09-22 15:30:00,116.91,116.97,116.81,116.9,81044.0,109.9428,109.9992,109.8488,109.9334,81044.0
2020-09-22 15:35:00,116.91,117.04,116.86,117.02,129864.0,109.9428,110.065,109.8958,110.0462,129864.0
2020-09-22 15:40:00,117.01,117.1,116.84,117.02,149684.0,110.0368,110.1215,109.877,110.0462,149684.0
2020-09-22 15:45:00,117.02,117.07,116.72,116.87,179285.0,110.0462,110.0933,109.7641,109.9052,179285.0
2020-09-22 15:50:00,116.87,116.87,116.51,116.61,236610.0,109.9052,109.9052,109.5666,109.6607,236610.0
2020-09-22 15:55:00,116.6,117.2,116.59,116.95,481481.0,109.6513,110.2155,109.6419,109.9804,481481.0
2020-09-23 09:30:00,130.22,130.38,127.52,129.55,2929127.0,122.4596,122.6101,119.9205,121.8295,2929127.0
2020-09-23 09:35:00,129.59,129.95,128.06,128.55,1746450.0,121.8671,122.2057,120.4283,120.8891,1746450.0
2020-09-23 09:40:00,128.55,129.78,127.62,128.0,1356898.0,120.8891,122.0458,120.0145,120.3719,1356898.0
2020-09-23 09:45:00,128.0,128.55,126.85,126.96,1386280.0,120.3719,120.8891,119.2904,119.3939,1386280.0
2020-09-23 09:50:00,127.01,127.75,126.58,127.44,1086564.0,119.4409,120.1368,119.0365,119.8453,1086564.0
2020-09-23 09:55:00,127.42,127.7,126.15,126.67,1194892.0,119.8265,120.0898,118.6321,119.1211,1194892.0
2020-09-23 10:00:00,126.68,128.49,126.58,128.1,1402713.0,119.1306,120.8327,119.0365,120.4659,1402713.0
2020-09-23 10:05:00,128.1,128.28,127.27,127.41,849656.0,120.4659,120.6352,119.6854,119.817,849656.0
2020-09-23 10:10:00,127.42,127.67,126.88,127.27,592132.0,119.8265,120.0616,119.3186,119.6854,592132.0
2020-09-23 10:15:00,127.27,127.7,126.95,127.55,415264.0,119.6854,120.0898,119.3845,119.9487,415264.0
2020-09-23 10:20:00,127.53,127.7,126.94,127.37,567035.0,119.9299,120.0898,119.3751,119.7794,567035.0
2020-09-23 10:25:00,127.37,127.7,126.94,127.11,608602.0,119.7794,120.0898,119.3751,119.5349,608602.0
2020-09-23 10:30:00,127.15,127.43,126.56,126.57,367504.0,119.5725,119.8359,119.0177,119.0271,367504.0
2020-09-23 10:35:00,126.62,127.19,126.37,126.94,420852.0,119.0741,119.6102,118.839,119.3751,420852.0
2020-09-23 10:40:00,126.96,127.44,126.94,127.22,301638.0,119.3939,119.8453,119.3751,119.6384,301638.0
2020-09-23 10:45:00,127.2,127.41,126.72,126.87,242862.0,119.6196,119.817,119.1682,119.3092,242862.0
2020-09-23 10:50:00,126.84,126.92,126.18,126.71,416958.0,119.281,119.3562,118.6603,119.1588,416958.0
2020-09-23 10:55:00,126.71,127.13,126.43,126.57,294229.0,119.1588,119.5537,118.8955,119.0271,294229.0
2020-09-23 11:00:00,126.55,126.67,126.11,126.48,297799.0,119.0083,119.1211,118.5945,118.9425,297799.0
2020-09-23 11:05:00,126.47,127.25,126.42,127.23,252083.0,118.9331,119.6666,118.886,119.6478,252083.0
2020-09-23 11:10:00,127.25,127.5,127.01,127.4,379244.0,119.6666,119.9017,119.4409,119.8076,379244.0
2020-09-23 11:15:00,127.41,127.68,127.3,127.38,309004.0,119.817,120.071,119.7136,119.7888,309004.0
2020-09-23 11:20:00,127.37,127.87,127.29,127.85,293994.0,119.7794,120.2496,119.7042,120.2308,293994.0
2020-09-23 11:25:00,127.87,128.2,127.61,127.85,528155.0,120.2496,120.56,120.0051,120.2308,528155.0
2020-09-23 11:30:00,127.84,128.0,127.42,127.85,281171.0,120.2214,120.3719,119.8265,120.2308,281171.0
2020-09-23 11:35:00,127.87,128.43,127.84,128.09,358269.0,120.2496,120.7763,120.2214,120.4565,358269.0
2020-09-23 11:40:00,128.12,128.25,127.78,128.22,287109.0,120.4847,120.607,120.165,120.5788,287109.0
2020-09-23 11:45:00,128.22,128.22,127.64,127.69,257397.0,120.5788,120.5788,120.0333,120.0804,257397.0
2020-09-23 11:50:00,127.69,127.92,127.32,127.76,275097.0,120.0804,120.2967,119.7324,120.1462,275097.0
2020-09-23 11:55:00,127.76,128.23,127.55,128.09,238802.0,120.1462,120.5882,119.9487,120.4565,238802.0
2020-09-23 12:00:00,128.07,128.33,127.87,128.01,255442.0,120.4377,120.6822,120.2496,120.3813,255442.0
2020-09-23 12:05:00,128.01,128.36,127.87,128.1,298658.0,120.3813,120.7104,120.2496,120.4659,298658.0
2020-09-23 12:10:00,128.16,128.38,127.95,128.32,225561.0,120.5224,120.7292,120.3249,120.6728,225561.0
2020-09-23 12:15:00,128.31,129.54,128.31,129.05,1080522.0,120.6634,121.8201,120.6634,121.3593,1080522.0
2020-09-23 12:20:00,129.11,129.15,128.42,128.86,381698.0,121.4157,121.4534,120.7669,121.1806,381698.0
2020-09-23 12:25:00,128.88,129.08,128.35,128.56,262681.0,121.1994,121.3875,120.701,120.8985,262681.0
2020-09-23 12:30:00,128.54,128.9,128.46,128.57,206706.0,120.8797,121.2183,120.8045,120.9079,206706.0
2020-09-23 12:35:00,128.56,128.92,128.39,128.91,260572.0,120.8985,121.2371,120.7386,121.2277,260572.0
2020-09-23 12:40:00,128.91,128.93,128.39,128.57,212608.0,121.2277,121.2465,120.7386,120.9079,212608.0
2020-09-23 12:45:00,128.56,128.66,128.36,128.52,142479.0,120.8985,120.9926,120.7104,120.8609,142479.0
2020-09-23 12:50:00,128.53,128.73,128.41,128.41,119285.0,120.8703,121.0584,120.7575,120.7575,119285.0
2020-09-23 12:55:00,128.41,128.54,128.12,128.47,180998.0,120.7575,120.8797,120.4847,120.8139,180998.0
2020-09-23 13:00:00,128.45,128.59,128.27,128.42,152248.0,120.7951,120.9267,120.6258,120.7669,152248.0
2020-09-23 13:05:00,128.34,128.69,128.34,128.64,120124.0,120.6916,121.0208,120.6916,120.9737,120124.0
2020-09-23 13:10:00,128.63,128.98,128.58,128.91,181983.0,120.9643,121.2935,120.9173,121.2277,181983.0
2020-09-23 13:15:00,128.93,129.18,128.9,129.07,178536.0,121.2465,121.4816,121.2183,121.3781,178536.0
2020-09-23 13:20:00,129.09,129.16,128.98,129.05,156081.0,121.3969,121.4628,121.2935,121.3593,156081.0
2020-09-23 13:25:00,129.05,129.09,128.41,128.66,138763.0,121.3593,121.3969,120.7575,120.9926,138763.0
2020-09-23 13:30:00,128.66,128.88,128.16,128.25,150835.0,120.9926,121.1994,120.5224,120.607,150835.0
2020-09-23 13:35:00,128.28,128.37,127.71,127.95,193527.0,120.6352,120.7198,120.0992,120.3249,193527.0
2020-09-23 13:40:00,127.96,127.98,127.52,127.78,215298.0,120.3343,120.3531,119.9205,120.165,215298.0
2020-09-23 13:45:00,127.75,128.11,127.7,128.03,189220.0,120.1368,120.4753,120.0898,120.4001,189220.0
2020-09-23 13:50:00,128.01,128.09,127.39,127.68,204368.0,120.3813,120.4565,119.7982,120.071,204368.0
2020-09-23 13:55:00,127.7,127.76,127.46,127.58,132067.0,120.0898,120.1462,119.8641,119.9769,132067.0
2020-09-23 14:00:00,127.56,127.71,127.07,127.57,219546.0,119.9581,120.0992,119.4973,119.9675,219546.0
2020-09-23 14:05:00,127.54,127.99,127.53,127.73,211116.0,119.9393,120.3625,119.9299,120.118,211116.0
2020-09-23 14:10:00,127.72,127.87,127.5,127.6,172681.0,120.1086,120.2496,119.9017,119.9957,172681.0
2020-09-23 14:15:00,127.55,127.57,127.0,127.08,171329.0,119.9487,119.9675,119.4315,119.5067,171329.0
2020-09-23 14:20:00,127.07,127.24,126.64,127.18,206480.0,119.4973,119.6572,119.0929,119.6008,206480.0
2020-09-23 14:25:00,127.16,127.59,127.13,127.5,249687.0,119.5819,119.9863,119.5537,119.9017,249687.0
2020-09-23 14:30:00,127.48,127.48,126.94,127.22,161140.0,119.8829,119.8829,119.3751,119.6384,161140.0
2020-09-23 14:35:00,127.22,127.4,127.07,127.11,128276.0,119.6384,119.8076,119.4973,119.5349,128276.0
2020-09-23 14:40:00,127.07,127.09,126.62,126.82,186992.0,119.4973,119.5161,119.0741,119.2622,186992.0
2020-09-23 14:45:00,126.82,126.9,126.26,126.55,132388.0,119.2622,119.3374,118.7356,119.0083,132388.0
2020-09-23 14:50:00,126.53,126.72,126.18,126.2,224747.0,118.9895,119.1682,118.6603,118.6792,224747.0
2020-09-23 14:55:00,126.19,126.32,125.91,126.03,213954.0,118.6698,118.792,118.4064,118.5193,213954.0
2020-09-23 15:00:00,126.05,126.27,125.55,125.61,232684.0,118.5381,118.745,118.0679,118.1243,232684.0
2020-09-23 15:05:00,125.6,125.75,125.26,125.58,203207.0,118.1149,118.256,117.7952,118.0961,203207.0
2020-09-23 15:10:00,125.55,126.21,125.55,125.87,225749.0,118.0679,118.6886,118.0679,118.3688,225749.0
2020-09-23 15:15:00,125.86,125.86,125.52,125.75,132462.0,118.3594,118.3594,118.0397,118.256,132462.0
2020-09-23 15:20:00,125.72,125.8,125.48,125.59,126424.0,118.2278,118.303,118.0021,118.1055,126424.0
2020-09-23 15:25:00,125.6,125.99,125.45,125.95,138679.0,118.1149,118.4817,117.9739,118.4441,138679.0
2020-09-23 15:30:00,125.91,126.6,125.86,126.51,414123.0,118.4064,119.0553,118.3594,118.9707,414123.0
2020-09-23 15:35:00,126.5,126.64,126.16,126.37,206752.0,118.9613,119.0929,118.6415,118.839,206752.0
2020-09-23 15:40:00,126.35,126.6,126.33,126.59,215736.0,118.8202,119.0553,118.8014,119.0459,215736.0
2020-09-23 15:45:00,126.58,126.64,126.21,126.34,312395.0,119.0365,119.0929,118.6886,118.8108,312395.0
2020-09-23 15:50:00,126.36,126.57,126.19,126.44,357350.0,118.8296,119.0271,118.6698,118.9049,357350.0
2020-09-23 15:55:00,126.44,127.12,126.41,127.12,825322.0,118.9049,119.5443,118.8766,119.5443,825322.0
2020-09-24 09:30:00,126.44,126.45,124.72,125.37,812100.0,118.9049,118.9143,117.2874,117.8986,812100.0
2020-09-24 09:35:00,125.33,125.85,124.73,125.83,422356.0,117.861,118.35,117.2968,118.3312,422356.0
2020-09-24 09:40:00,125.79,127.54,125.53,127.15,697055.0,118.2936,119.9393,118.0491,119.5725,697055.0
2020-09-24 09:45:00,127.12,127.21,126.56,127.03,380460.0,119.5443,119.629,119.0177,119.4597,380460.0
2020-09-24 09:50:00,127.05,127.25,126.15,126.4,249767.0,119.4785,119.6666,118.6321,118.8672,249767.0
2020-09-24 09:55:00,126.42,126.44,125.49,126.02,233745.0,118.886,118.9049,118.0115,118.5099,233745.0
2020-09-24 10:00:00,126.05,126.66,125.8,126.24,290913.0,118.5381,119.1117,118.303,118.7168,290913.0
2020-09-24 10:05:00,126.3,126.78,126.09,126.19,167395.0,118.7732,119.2246,118.5757,118.6698,167395.0
2020-09-24 10:10:00,126.17,126.17,125.23,125.53,148505.0,118.6509,118.6509,117.767,118.0491,148505.0
2020-09-24 10:15:00,125.53,125.75,125.13,125.26,134737.0,118.0491,118.256,117.6729,117.7952,134737.0
2020-09-24 10:20:00,125.26,125.39,124.54,124.83,187058.0,117.7952,117.9174,117.1181,117.3908,187058.0
2020-09-24 10:25:00,124.91,124.95,124.62,124.73,164401.0,117.466,117.5037,117.1933,117.2968,164401.0
2020-09-24 10:30:00,124.7,124.74,123.77,123.96,207167.0,117.2685,117.3062,116.394,116.5726,207167.0
2020-09-24 10:35:00,123.98,124.44,123.89,123.93,145766.0,116.5915,117.024,116.5068,116.5444,145766.0
2020-09-24 10:40:00,123.94,124.5,123.87,124.17,119702.0,116.5538,117.0805,116.488,116.7701,119702.0
2020-09-24 10:45:00,124.17,125.04,124.13,124.56,271704.0,116.7701,117.5883,116.7325,117.1369,271704.0
2020-09-24 10:50:00,124.56,124.95,124.39,124.8,180174.0,117.1369,117.5037,116.977,117.3626,180174.0
2020-09-24 10:55:00,124.76,124.88,124.4,124.78,124191.0,117.325,117.4378,116.9864,117.3438,124191.0
2020-09-24 11:00:00,124.77,124.79,124.16,124.16,121723.0,117.3344,117.3532,116.7607,116.7607,121723.0
2020-09-24 11:05:00,124.16,124.31,123.62,123.76,166514.0,116.7607,116.9018,116.2529,116.3846,166514.0
2020-09-24 11:10:00,123.77,123.86,123.48,123.81,110173.0,116.394,116.4786,116.1213,116.4316,110173.0
2020-09-24 11:15:00,123.78,123.82,123.3,123.72,110772.0,116.4034,116.441,115.952,116.347,110772.0
2020-09-24 11:20:00,123.69,124.14,123.59,124.02,143796.0,116.3187,116.7419,116.2247,116.6291,143796.0
2020-09-24 11:25:00,124.02,124.37,123.86,124.17,79128.0,116.6291,116.9582,116.4786,116.7701,79128.0
2020-09-24 11:30:00,124.16,124.65,124.15,124.65,101571.0,116.7607,117.2215,116.7513,117.2215,101571.0
2020-09-24 11:35:00,124.62,124.81,124.46,124.57,105407.0,117.1933,117.372,117.0429,117.1463,105407.0
2020-09-24 11:40:00,124.56,124.98,124.52,124.93,99653.0,117.1369,117.5319,117.0993,117.4848,99653.0
2020-09-24 11:45:00,124.91,125.31,124.87,125.1,169680.0,117.466,117.8422,117.4284,117.6447,169680.0
2020-09-24 11:50:00,125.1,125.99,125.1,125.74,300865.0,117.6447,118.4817,117.6447,118.2466,300865.0
2020-09-24 11:55:00,125.73,126.3,125.62,125.89,150998.0,118.2372,118.7732,118.1337,118.3876,150998.0
2020-09-24 12:00:00,125.87,125.96,125.51,125.75,200146.0,118.3688,118.4535,118.0303,118.256,200146.0
2020-09-24 12:05:00,125.72,125.98,125.68,125.87,132138.0,118.2278,118.4723,118.1901,118.3688,132138.0
2020-09-24 12:10:00,125.9,125.92,125.51,125.53,57602.0,118.397,118.4158,118.0303,118.0491,57602.0
2020-09-24 12:15:00,125.54,125.72,125.42,125.51,54030.0,118.0585,118.2278,117.9456,118.0303,54030.0
2020-09-24 12:20:00,125.53,125.69,125.42,125.62,61667.0,118.0491,118.1996,117.9456,118.1337,61667.0
2020-09-24 12:25:00,125.62,125.73,125.58,125.7,39553.0,118.1337,118.2372,118.0961,118.209,39553.0
2020-09-24 12:30:00,125.72,125.75,125.57,125.75,93386.0,118.2278,118.256,118.0867,118.256,93386.0
2020-09-24 12:35:00,125.75,125.97,125.65,125.68,83115.0,118.256,118.4629,118.1619,118.1901,83115.0
2020-09-24 12:40:00,125.67,126.05,125.65,126.03,144600.0,118.1807,118.5381,118.1619,118.5193,144600.0
2020-09-24 12:45:00,126.01,126.11,125.92,126.09,50017.0,118.5005,118.5945,118.4158,118.5757,50017.0
2020-09-24 12:50:00,126.1,126.4,126.09,126.4,76622.0,118.5851,118.8672,118.5757,118.8672,76622.0
2020-09-24 12:55:00,126.39,126.94,126.32,126.76,93728.0,118.8578,119.3751,118.792,119.2058,93728.0
2020-09-24 13:00:00,126.74,126.93,126.39,126.48,123626.0,119.187,119.3657,118.8578,118.9425,123626.0
2020-09-24 13:05:00,126.45,126.47,126.13,126.34,89440.0,118.9143,118.9331,118.6133,118.8108,89440.0
2020-09-24 13:10:00,126.34,126.91,126.27,126.79,110824.0,118.8108,119.3468,118.745,119.234,110824.0
2020-09-24 13:15:00,126.79,126.98,126.66,126.72,79959.0,119.234,119.4127,119.1117,119.1682,79959.0
2020-09-24 13:20:00,126.74,126.97,126.62,126.82,61980.0,119.187,119.4033,119.0741,119.2622,61980.0
2020-09-24 13:25:00,126.81,127.09,126.78,126.9,121701.0,119.2528,119.5161,119.2246,119.3374,121701.0
2020-09-24 13:30:00,126.9,126.99,126.75,126.75,38666.0,119.3374,119.4221,119.1964,119.1964,38666.0
2020-09-24 13:35:00,126.74,127.09,126.65,127.01,113326.0,119.187,119.5161,119.1023,119.4409,113326.0
2020-09-24 13:40:00,127.02,127.27,126.83,126.96,149523.0,119.4503,119.6854,119.2716,119.3939,149523.0
2020-09-24 13:45:00,126.98,127.16,126.95,127.05,62952.0,119.4127,119.5819,119.3845,119.4785,62952.0
2020-09-24 13:50:00,127.05,127.05,126.83,126.85,50136.0,119.4785,119.4785,119.2716,119.2904,50136.0
2020-09-24 13:55:00,126.86,126.89,126.47,126.73,86149.0,119.2998,119.328,118.9331,119.1776,86149.0
2020-09-24 14:00:00,126.72,126.93,126.71,126.84,166292.0,119.1682,119.3657,119.1588,119.281,166292.0
2020-09-24 14:05:00,126.84,126.84,126.47,126.57,76583.0,119.281,119.281,118.9331,119.0271,76583.0
2020-09-24 14:10:00,126.6,126.6,126.41,126.5,87480.0,119.0553,119.0553,118.8766,118.9613,87480.0
2020-09-24 14:15:00,126.52,126.75,126.45,126.65,145352.0,118.9801,119.1964,118.9143,119.1023,145352.0
2020-09-24 14:20:00,126.68,126.69,126.41,126.48,57480.0,119.1306,119.14,118.8766,118.9425,57480.0
2020-09-24 14:25:00,126.47,126.59,126.42,126.44,34326.0,118.9331,119.0459,118.886,118.9049,34326.0
2020-09-24 14:30:00,126.46,126.6,126.35,126.44,65515.0,118.9237,119.0553,118.8202,118.9049,65515.0
2020-09-24 14:35:00,126.44,126.48,126.26,126.39,77506.0,118.9049,118.9425,118.7356,118.8578,77506.0
2020-09-24 14:40:00,126.39,126.5,126.27,126.35,54915.0,118.8578,118.9613,118.745,118.8202,54915.0
2020-09-24 14:45:00,126.36,126.41,125.7,125.78,133302.0,118.8296,118.8766,118.209,118.2842,133302.0
2020-09-24 14:50:00,125.73,125.8,125.35,125.44,51373.0,118.2372,118.303,117.8798,117.9644,51373.0
2020-09-24 14:55:00,125.44,125.49,124.96,125.02,72087.0,117.9644,118.0115,117.5131,117.5695,72087.0
2020-09-24 15:00:00,125.04,125.25,124.98,124.99,67578.0,117.5883,117.7858,117.5319,117.5413,67578.0
2020-09-24 15:05:00,125.0,125.18,124.88,124.97,55290.0,117.5507,117.7199,117.4378,117.5225,55290.0
2020-09-24 15:10:00,124.96,125.03,124.85,124.98,56505.0,117.5131,117.5789,117.4096,117.5319,56505.0
2020-09-24 15:15:00,124.98,125.13,124.83,124.84,74525.0,117.5319,117.6729,117.3908,117.4002,74525.0
2020-09-24 15:20:00,124.86,124.86,124.4,124.53,88542.0,117.419,117.419,116.9864,117.1087,88542.0
2020-09-24 15:25:00,124.47,124.55,124.25,124.46,79385.0,117.0523,117.1275,116.8454,117.0429,79385.0
2020-09-24 15:30:00,124.46,124.56,124.27,124.52,66620.0,117.0429,117.1369,116.8642,117.0993,66620.0
2020-09-24 15:35:00,124.52,124.73,124.33,124.73,69475.0,117.0993,117.2968,116.9206,117.2968,69475.0
2020-09-24 15:40:00,124.72,124.86,124.46,124.53,75878.0,117.2874,117.419,117.0429,117.1087,75878.0
2020-09-24 15:45:00,124.53,124.86,124.53,124.55,93059.0,117.1087,117.419,117.1087,117.1275,93059.0
2020-09-24 15:50:00,124.52,124.87,124.52,124.87,126537.0,117.0993,117.4284,117.0993,117.4284,126537.0
2020-09-24 15:55:00,124.84,125.06,124.75,124.75,310445.0,117.4002,117.6071,117.3156,117.3156,310445.0
2020-09-25 09:30:00,123.65,124.65,123.56,124.06,378208.0,116.2811,117.2215,116.1965,116.6667,378208.0
2020-09-25 09:35:00,124.07,124.39,123.69,124.24,105287.0,116.6761,116.977,116.3187,116.836,105287.0
2020-09-25 09:40:00,124.21,124.73,124.19,124.49,92965.0,116.8078,117.2968,116.7889,117.0711,92965.0
2020-09-25 09:45:00,124.47,124.47,123.89,124.13,111778.0,117.0523,117.0523,116.5068,116.7325,111778.0
2020-09-25 09:50:00,124.15,124.26,123.8,124.0,129963.0,116.7513,116.8548,116.4222,116.6103,129963.0
2020-09-25 09:55:00,123.99,124.44,123.85,124.34,99457.0,116.6009,117.024,116.4692,116.93,99457.0
2020-09-25 10:00:00,124.35,124.42,123.9,124.19,77330.0,116.9394,117.0052,116.5162,116.7889,77330.0
2020-09-25 10:05:00,124.19,124.35,123.99,124.04,68228.0,116.7889,116.9394,116.6009,116.6479,68228.0
2020-09-25 10:10:00,124.06,124.12,123.4,123.59,114172.0,116.6667,116.7231,116.046,116.2247,114172.0
2020-09-25 10:15:00,123.59,124.11,123.48,123.94,74169.0,116.2247,116.7137,116.1213,116.5538,74169.0
2020-09-25 10:20:00,123.97,124.51,123.95,124.48,56980.0,116.5821,117.0899,116.5632,117.0617,56980.0
2020-09-25 10:25:00,124.48,124.75,124.44,124.74,59820.0,117.0617,117.3156,117.024,117.3062,59820.0
2020-09-25 10:30:00,124.71,124.74,124.41,124.44,46456.0,117.278,117.3062,116.9958,117.024,46456.0
2020-09-25 10:35:00,124.38,124.55,124.19,124.55,81565.0,116.9676,117.1275,116.7889,117.1275,81565.0
2020-09-25 10:40:00,124.57,124.73,124.15,124.28,67731.0,117.1463,117.2968,116.7513,116.8736,67731.0
2020-09-25 10:45:00,124.3,124.3,123.88,123.98,126891.0,116.8924,116.8924,116.4974,116.5915,126891.0
2020-09-25 10:50:00,123.96,124.3,123.96,124.24,82086.0,116.5726,116.8924,116.5726,116.836,82086.0
2020-09-25 10:55:00,124.24,124.24,123.94,124.03,72009.0,116.836,116.836,116.5538,116.6385,72009.0
2020-09-25 11:00:00,124.04,124.08,123.53,123.66,114171.0,116.6479,116.6855,116.1683,116.2905,114171.0
2020-09-25 11:05:00,123.69,123.78,123.55,123.65,51177.0,116.3187,116.4034,116.1871,116.2811,51177.0
2020-09-25 11:10:00,123.64,123.88,123.55,123.77,54504.0,116.2717,116.4974,116.1871,116.394,54504.0
2020-09-25 11:15:00,123.77,124.09,123.75,124.01,74127.0,116.394,116.6949,116.3752,116.6197,74127.0
2020-09-25 11:20:00,124.0,124.01,123.58,123.58,60405.0,116.6103,116.6197,116.2153,116.2153,60405.0
2020-09-25 11:25:00,123.6,123.78,123.51,123.54,126700.0,116.2341,116.4034,116.1495,116.1777,126700.0
2020-09-25 11:30:00,123.53,123.57,123.38,123.5,103110.0,116.1683,116.2059,116.0272,116.1401,103110.0
2020-09-25 11:35:00,123.52,123.52,123.23,123.39,53097.0,116.1589,116.1589,115.8862,116.0366,53097.0
2020-09-25 11:40:00,123.41,123.46,122.84,122.87,203220.0,116.0554,116.1024,115.5194,115.5476,203220.0
2020-09-25 11:45:00,122.87,122.87,122.42,122.45,170288.0,115.5476,115.5476,115.1244,115.1526,170288.0
2020-09-25 11:50:00,122.44,122.72,122.27,122.57,147650.0,115.1432,115.4065,114.9834,115.2655,147650.0
2020-09-25 11:55:00,122.58,123.0,122.51,122.57,115547.0,115.2749,115.6699,115.2091,115.2655,115547.0
2020-09-25 12:00:00,122.58,122.7,122.41,122.6,45327.0,115.2749,115.3877,115.115,115.2937,45327.0
2020-09-25 12:05:00,122.6,122.87,122.55,122.85,46051.0,115.2937,115.5476,115.2467,115.5288,46051.0
2020-09-25 12:10:00,122.84,122.91,122.52,122.63,73857.0,115.5194,115.5852,115.2185,115.3219,73857.0
2020-09-25 12:15:00,122.62,122.84,122.49,122.5,43055.0,115.3125,115.5194,115.1903,115.1997,43055.0
2020-09-25 12:20:00,122.5,122.7,122.41,122.61,67272.0,115.1997,115.3877,115.115,115.3031,67272.0
2020-09-25 12:25:00,122.61,122.65,122.43,122.56,46029.0,115.3031,115.3407,115.1338,115.2561,46029.0
2020-09-25 12:30:00,122.56,122.61,122.42,122.59,33751.0,115.2561,115.3031,115.1244,115.2843,33751.0
2020-09-25 12:35:00,122.58,122.65,122.47,122.57,36677.0,115.2749,115.3407,115.1714,115.2655,36677.0
2020-09-25 12:40:00,122.57,122.72,122.46,122.62,70987.0,115.2655,115.4065,115.162,115.3125,70987.0
2020-09-25 12:45:00,122.65,122.7,122.53,122.53,46937.0,115.3407,115.3877,115.2279,115.2279,46937.0
2020-09-25 12:50:00,122.51,122.77,122.5,122.73,29326.0,115.2091,115.4536,115.1997,115.416,29326.0
2020-09-25 12:55:00,122.74,122.74,122.51,122.56,31798.0,115.4254,115.4254,115.2091,115.2561,31798.0
2020-09-25 13:00:00,122.57,122.78,122.46,122.7,47568.0,115.2655,115.463,115.162,115.3877,47568.0
2020-09-25 13:05:00,122.71,122.98,122.63,122.92,44721.0,115.3971,115.6511,115.3219,115.5946,44721.0
2020-09-25 13:10:00,122.92,122.96,122.76,122.84,39624.0,115.5946,115.6322,115.4442,115.5194,39624.0
2020-09-25 13:15:00,122.85,122.91,122.71,122.79,42037.0,115.5288,115.5852,115.3971,115.4724,42037.0
2020-09-25 13:20:00,122.8,122.95,122.67,122.71,59607.0,115.4818,115.6228,115.3595,115.3971,59607.0
2020-09-25 13:25:00,122.7,122.91,122.65,122.88,37806.0,115.3877,115.5852,115.3407,115.557,37806.0
2020-09-25 13:30:00,122.91,123.03,122.83,122.96,51920.0,115.5852,115.6981,115.51,115.6322,51920.0
2020-09-25 13:35:00,122.96,123.0,122.84,122.91,40029.0,115.6322,115.6699,115.5194,115.5852,40029.0
2020-09-25 13:40:00,122.92,123.15,122.89,123.14,55965.0,115.5946,115.8109,115.5664,115.8015,55965.0
2020-09-25 13:45:00,123.16,123.25,123.1,123.21,48667.0,115.8203,115.905,115.7639,115.8673,48667.0
2020-09-25 13:50:00,123.2,123.42,123.2,123.31,54886.0,115.8579,116.0648,115.8579,115.9614,54886.0
2020-09-25 13:55:00,123.3,123.48,123.19,123.4,77016.0,115.952,116.1213,115.8485,116.046,77016.0
2020-09-25 14:00:00,123.4,123.62,123.4,123.53,128946.0,116.046,116.2529,116.046,116.1683,128946.0
2020-09-25 14:05:00,123.52,123.61,123.39,123.49,69628.0,116.1589,116.2435,116.0366,116.1307,69628.0
2020-09-25 14:10:00,123.52,123.59,123.29,123.29,50373.0,116.1589,116.2247,115.9426,115.9426,50373.0
2020-09-25 14:15:00,123.3,123.53,123.23,123.53,62576.0,115.952,116.1683,115.8862,116.1683,62576.0
2020-09-25 14:20:00,123.54,123.67,123.48,123.55,66425.0,116.1777,116.2999,116.1213,116.1871,66425.0
2020-09-25 14:25:00,123.55,123.63,123.47,123.5,60887.0,116.1871,116.2623,116.1119,116.1401,60887.0
2020-09-25 14:30:00,123.53,123.64,123.47,123.53,55975.0,116.1683,116.2717,116.1119,116.1683,55975.0
2020-09-25 14:35:00,123.55,123.56,123.26,123.26,50917.0,116.1871,116.1965,115.9144,115.9144,50917.0
2020-09-25 14:40:00,123.26,123.46,123.18,123.41,63269.0,115.9144,116.1024,115.8391,116.0554,63269.0
2020-09-25 14:45:00,123.4,123.47,123.39,123.46,44894.0,116.046,116.1119,116.0366,116.1024,44894.0
2020-09-25 14:50:00,123.45,123.74,123.42,123.71,66991.0,116.093,116.3658,116.0648,116.3375,66991.0
2020-09-25 14:55:00,123.7,123.73,123.55,123.65,42562.0,116.3281,116.3564,116.1871,116.2811,42562.0
2020-09-25 15:00:00,123.63,123.72,123.58,123.65,47087.0,116.2623,116.347,116.2153,116.2811,47087.0
2020-09-25 15:05:00,123.66,123.77,123.59,123.77,40307.0,116.2905,116.394,116.2247,116.394,40307.0
2020-09-25 15:10:00,123.76,123.85,123.65,123.68,40967.0,116.3846,116.4692,116.2811,116.3093,40967.0
2020-09-25 15:15:00,123.68,123.99,123.68,123.99,56491.0,116.3093,116.6009,116.3093,116.6009,56491.0
2020-09-25 15:20:00,123.99,124.2,123.9,123.98,87217.0,116.6009,116.7983,116.5162,116.5915,87217.0
2020-09-25 15:25:00,124.0,124.08,123.91,124.03,73745.0,116.6103,116.6855,116.5256,116.6385,73745.0
2020-09-25 15:30:00,124.02,124.04,123.74,123.76,72990.0,116.6291,116.6479,116.3658,116.3846,72990.0
2020-09-25 15:35:00,123.77,123.96,123.71,123.87,91320.0,116.394,116.5726,116.3375,116.488,91320.0
2020-09-25 15:40:00,123.85,124.05,123.79,124.05,88850.0,116.4692,116.6573,116.4128,116.6573,88850.0
2020-09-25 15:45:00,124.05,124.43,123.96,124.42,205266.0,116.6573,117.0146,116.5726,117.0052,205266.0
2020-09-25 15:50:00,124.43,124.44,124.09,124.34,264760.0,117.0146,117.024,116.6949,116.93,264760.0
2020-09-25 15:55:00,124.33,124.54,124.21,124.22,393146.0,116.9206,117.1181,116.8078,116.8172,393146.0
2020-09-28 09:30:00,125.16,125.25,124.13,124.24,265552.0,117.7011,117.7858,116.7325,116.836,265552.0
2020-09-28 09:35:00,124.24,124.69,124.04,124.39,76441.0,116.836,117.2591,116.6479,116.977,76441.0
2020-09-28 09:40:00,124.43,124.76,124.02,124.21,77535.0,117.0146,117.325,116.6291,116.8078,77535.0
2020-09-28 09:45:00,124.24,124.42,123.89,123.97,54415.0,116.836,117.0052,116.5068,116.5821,54415.0
2020-09-28 09:50:00,123.97,124.2,123.88,124.12,64675.0,116.5821,116.7983,116.4974,116.7231,64675.0
2020-09-28 09:55:00,124.12,124.62,124.12,124.62,64707.0,116.7231,117.1933,116.7231,117.1933,64707.0
2020-09-28 10:00:00,124.63,124.73,124.51,124.63,51778.0,117.2027,117.2968,117.0899,117.2027,51778.0
2020-09-28 10:05:00,124.64,124.68,124.24,124.44,51111.0,117.2121,117.2497,116.836,117.024,51111.0
2020-09-28 10:10:00,124.47,125.1,124.45,125.1,66733.0,117.0523,117.6447,117.0334,117.6447,66733.0
2020-09-28 10:15:00,125.08,125.19,124.79,124.91,98561.0,117.6259,117.7293,117.3532,117.466,98561.0
2020-09-28 10:20:00,124.9,125.11,124.86,124.91,39487.0,117.4566,117.6541,117.419,117.466,39487.0
2020-09-28 10:25:00,124.91,125.1,124.91,124.99,32886.0,117.466,117.6447,117.466,117.5413,32886.0
2020-09-28 10:30:00,125.0,125.31,124.99,125.31,47158.0,117.5507,117.8422,117.5413,117.8422,47158.0
2020-09-28 10:35:00,125.31,125.34,125.04,125.05,55651.0,117.8422,117.8704,117.5883,117.5977,55651.0
2020-09-28 10:40:00,125.07,125.27,124.94,125.05,53174.0,117.6165,117.8046,117.4942,117.5977,53174.0
2020-09-28 10:45:00,125.05,125.25,124.86,125.2,70597.0,117.5977,117.7858,117.419,117.7388,70597.0
2020-09-28 10:50:00,125.21,125.25,124.78,124.91,62172.0,117.7482,117.7858,117.3438,117.466,62172.0
2020-09-28 10:55:00,124.92,124.93,124.75,124.85,38503.0,117.4754,117.4848,117.3156,117.4096,38503.0
2020-09-28 11:00:00,124.87,124.97,124.48,124.54,50555.0,117.4284,117.5225,117.0617,117.1181,50555.0
2020-09-28 11:05:00,124.55,124.92,124.51,124.89,54677.0,117.1275,117.4754,117.0899,117.4472,54677.0
2020-09-28 11:10:00,124.91,125.04,124.73,124.96,43211.0,117.466,117.5883,117.2968,117.5131,43211.0
2020-09-28 11:15:00,125.0,125.01,124.75,124.81,27651.0,117.5507,117.5601,117.3156,117.372,27651.0
2020-09-28 11:20:00,124.82,125.0,124.65,124.82,55005.0,117.3814,117.5507,117.2215,117.3814,55005.0
2020-09-28 11:25:00,124.84,124.85,124.68,124.8,23867.0,117.4002,117.4096,117.2497,117.3626,23867.0
2020-09-28 11:30:00,124.81,124.92,124.71,124.77,23236.0,117.372,117.4754,117.278,117.3344,23236.0
2020-09-28 11:35:00,124.75,124.9,124.75,124.87,24295.0,117.3156,117.4566,117.3156,117.4284,24295.0
2020-09-28 11:40:00,124.86,124.86,124.73,124.79,15341.0,117.419,117.419,117.2968,117.3532,15341.0
2020-09-28 11:45:00,124.79,124.87,124.74,124.84,26934.0,117.3532,117.4284,117.3062,117.4002,26934.0
2020-09-28 11:50:00,124.85,125.0,124.78,124.96,40338.0,117.4096,117.5507,117.3438,117.5131,40338.0
2020-09-28 11:55:00,124.96,125.14,124.93,125.0,61485.0,117.5131,117.6823,117.4848,117.5507,61485.0
2020-09-28 12:00:00,125.0,125.19,124.88,125.19,43654.0,117.5507,117.7293,117.4378,117.7293,43654.0
2020-09-28 12:05:00,125.17,125.21,124.92,125.08,28049.0,117.7105,117.7482,117.4754,117.6259,28049.0
2020-09-28 12:10:00,125.08,125.15,125.04,125.11,23195.0,117.6259,117.6917,117.5883,117.6541,23195.0
2020-09-28 12:15:00,125.12,125.12,124.92,125.05,19405.0,117.6635,117.6635,117.4754,117.5977,19405.0
2020-09-28 12:20:00,125.06,125.29,125.04,125.29,26603.0,117.6071,117.8234,117.5883,117.8234,26603.0
2020-09-28 12:25:00,125.28,125.3,125.17,125.24,22867.0,117.814,117.8328,117.7105,117.7764,22867.0
2020-09-28 12:30:00,125.24,125.28,125.18,125.27,32942.0,117.7764,117.814,117.7199,117.8046,32942.0
2020-09-28 12:35:00,125.27,125.4,125.19,125.33,48357.0,117.8046,117.9268,117.7293,117.861,48357.0
2020-09-28 12:40:00,125.34,125.72,125.34,125.72,48097.0,117.8704,118.2278,117.8704,118.2278,48097.0
2020-09-28 12:45:00,125.75,126.04,125.65,126.03,106359.0,118.256,118.5287,118.1619,118.5193,106359.0
2020-09-28 12:50:00,126.03,126.12,125.97,126.02,73897.0,118.5193,118.6039,118.4629,118.5099,73897.0
2020-09-28 12:55:00,126.02,126.19,125.99,126.0,53769.0,118.5099,118.6698,118.4817,118.4911,53769.0
2020-09-28 13:00:00,126.01,126.09,125.7,125.87,61214.0,118.5005,118.5757,118.209,118.3688,61214.0
2020-09-28 13:05:00,125.87,125.89,125.76,125.8,27654.0,118.3688,118.3876,118.2654,118.303,27654.0
2020-09-28 13:10:00,125.8,125.91,125.43,125.68,132408.0,118.303,118.4064,117.955,118.1901,132408.0
2020-09-28 13:15:00,125.68,125.72,125.56,125.71,19479.0,118.1901,118.2278,118.0773,118.2184,19479.0
2020-09-28 13:20:00,125.72,125.81,125.68,125.77,18128.0,118.2278,118.3124,118.1901,118.2748,18128.0
2020-09-28 13:25:00,125.79,125.79,125.63,125.74,19617.0,118.2936,118.2936,118.1431,118.2466,19617.0
2020-09-28 13:30:00,125.73,125.8,125.64,125.74,31895.0,118.2372,118.303,118.1525,118.2466,31895.0
2020-09-28 13:35:00,125.76,125.77,125.56,125.7,31435.0,118.2654,118.2748,118.0773,118.209,31435.0
2020-09-28 13:40:00,125.68,125.76,125.6,125.71,23003.0,118.1901,118.2654,118.1149,118.2184,23003.0
2020-09-28 13:45:00,125.7,125.72,125.54,125.64,23860.0,118.209,118.2278,118.0585,118.1525,23860.0
2020-09-28 13:50:00,125.65,125.66,125.45,125.57,81611.0,118.1619,118.1713,117.9739,118.0867,81611.0
2020-09-28 13:55:00,125.58,125.78,125.55,125.73,19780.0,118.0961,118.2842,118.0679,118.2372,19780.0
2020-09-28 14:00:00,125.72,125.77,125.5,125.59,47749.0,118.2278,118.2748,118.0209,118.1055,47749.0
2020-09-28 14:05:00,125.6,125.76,125.57,125.6,54129.0,118.1149,118.2654,118.0867,118.1149,54129.0
2020-09-28 14:10:00,125.61,125.72,125.6,125.65,31690.0,118.1243,118.2278,118.1149,118.1619,31690.0
2020-09-28 14:15:00,125.68,125.76,125.58,125.75,34526.0,118.1901,118.2654,118.0961,118.256,34526.0
2020-09-28 14:20:00,125.75,125.76,125.59,125.68,28649.0,118.256,118.2654,118.1055,118.1901,28649.0
2020-09-28 14:25:00,125.67,125.69,125.47,125.62,49499.0,118.1807,118.1996,117.9927,118.1337,49499.0
2020-09-28 14:30:00,125.6,125.66,125.55,125.63,28946.0,118.1149,118.1713,118.0679,118.1431,28946.0
2020-09-28 14:35:00,125.63,125.63,125.42,125.62,32776.0,118.1431,118.1431,117.9456,118.1337,32776.0
2020-09-28 14:40:00,125.62,125.71,125.58,125.67,43655.0,118.1337,118.2184,118.0961,118.1807,43655.0
2020-09-28 14:45:00,125.67,125.67,125.53,125.58,31422.0,118.1807,118.1807,118.0491,118.0961,31422.0
2020-09-28 14:50:00,125.59,125.68,125.34,125.39,28905.0,118.1055,118.1901,117.8704,117.9174,28905.0
2020-09-28 14:55:00,125.37,125.37,125.16,125.16,36900.0,117.8986,117.8986,117.7011,117.7011,36900.0
2020-09-28 15:00:00,125.16,125.29,124.99,125.21,48028.0,117.7011,117.8234,117.5413,117.7482,48028.0
2020-09-28 15:05:00,125.18,125.22,124.89,124.92,45904.0,117.7199,117.7576,117.4472,117.4754,45904.0
2020-09-28 15:10:00,124.96,125.06,124.83,125.01,32342.0,117.5131,117.6071,117.3908,117.5601,32342.0
2020-09-28 15:15:00,125.02,125.11,124.93,125.02,43796.0,117.5695,117.6541,117.4848,117.5695,43796.0
2020-09-28 15:20:00,125.02,125.2,125.02,125.14,45425.0,117.5695,117.7388,117.5695,117.6823,45425.0
2020-09-28 15:25:00,125.16,125.26,125.15,125.25,28318.0,117.7011,117.7952,117.6917,117.7858,28318.0
2020-09-28 15:30:00,125.24,125.24,124.92,125.04,75029.0,117.7764,117.7764,117.4754,117.5883,75029.0
2020-09-28 15:35:00,125.06,125.1,124.7,124.7,92245.0,117.6071,117.6447,117.2685,117.2685,92245.0
2020-09-28 15:40:00,124.71,124.86,124.67,124.82,127746.0,117.278,117.419,117.2403,117.3814,127746.0
2020-09-28 15:45:00,124.82,124.83,124.59,124.63,159942.0,117.3814,117.3908,117.1651,117.2027,159942.0
2020-09-28 15:50:00,124.62,124.68,124.18,124.52,252814.0,117.1933,117.2497,116.7795,117.0993,252814.0
2020-09-28 15:55:00,124.48,124.69,123.99,124.35,1021382.0,117.0617,117.2591,116.6009,116.9394,1021382.0
2020-09-29 09:30:00,124.34,124.66,123.96,124.19,252289.0,116.93,117.2309,116.5726,116.7889,252289.0
2020-09-29 09:35:00,124.18,124.32,124.05,124.23,74007.0,116.7795,116.9112,116.6573,116.8266,74007.0
2020-09-29 09:40:00,124.23,124.49,124.02,124.03,80230.0,116.8266,117.0711,116.6291,116.6385,80230.0
2020-09-29 09:45:00,124.05,124.94,124.04,124.53,79200.0,116.6573,117.4942,116.6479,117.1087,79200.0
2020-09-29 09:50:00,124.53,124.79,124.4,124.66,59461.0,117.1087,117.3532,116.9864,117.2309,59461.0
2020-09-29 09:55:00,124.65,124.91,124.59,124.64,59235.0,117.2215,117.466,117.1651,117.2121,59235.0
2020-09-29 10:00:00,124.62,125.34,124.55,125.33,129358.0,117.1933,117.8704,117.1275,117.861,129358.0
2020-09-29 10:05:00,125.34,125.41,125.16,125.28,71424.0,117.8704,117.9362,117.7011,117.814,71424.0
2020-09-29 10:10:00,125.27,125.4,125.24,125.36,100212.0,117.8046,117.9268,117.7764,117.8892,100212.0
2020-09-29 10:15:00,125.37,125.97,125.34,125.97,173843.0,117.8986,118.4629,117.8704,118.4629,173843.0
2020-09-29 10:20:00,125.96,126.07,125.53,125.8,70503.0,118.4535,118.5569,118.0491,118.303,70503.0
2020-09-29 10:25:00,125.77,125.86,125.66,125.76,23848.0,118.2748,118.3594,118.1713,118.2654,23848.0
2020-09-29 10:30:00,125.79,125.87,125.33,125.36,50966.0,118.2936,118.3688,117.861,117.8892,50966.0
2020-09-29 10:35:00,125.37,125.45,125.03,125.38,80353.0,117.8986,117.9739,117.5789,117.908,80353.0
2020-09-29 10:40:00,125.35,125.6,125.23,125.56,66467.0,117.8798,118.1149,117.767,118.0773,66467.0
2020-09-29 10:45:00,125.55,125.69,125.35,125.64,41417.0,118.0679,118.1996,117.8798,118.1525,41417.0
2020-09-29 10:50:00,125.64,125.88,125.62,125.71,45389.0,118.1525,118.3782,118.1337,118.2184,45389.0
2020-09-29 10:55:00,125.72,125.88,125.67,125.84,42506.0,118.2278,118.3782,118.1807,118.3406,42506.0
2020-09-29 11:00:00,125.85,125.89,125.59,125.71,32407.0,118.35,118.3876,118.1055,118.2184,32407.0
2020-09-29 11:05:00,125.73,125.83,125.48,125.5,32148.0,118.2372,118.3312,118.0021,118.0209,32148.0
2020-09-29 11:10:00,125.5,125.63,125.5,125.58,40332.0,118.0209,118.1431,118.0209,118.0961,40332.0
2020-09-29 11:15:00,125.59,125.83,125.59,125.71,25079.0,118.1055,118.3312,118.1055,118.2184,25079.0
2020-09-29 11:20:00,125.66,126.02,125.65,125.88,30663.0,118.1713,118.5099,118.1619,118.3782,30663.0
2020-09-29 11:25:00,125.88,125.88,125.7,125.79,17247.0,118.3782,118.3782,118.209,118.2936,17247.0
2020-09-29 11:30:00,125.78,125.9,125.76,125.82,17936.0,118.2842,118.397,118.2654,118.3218,17936.0
2020-09-29 11:35:00,125.81,125.9,125.79,125.87,14220.0,118.3124,118.397,118.2936,118.3688,14220.0
2020-09-29 11:40:00,125.87,125.94,125.56,125.61,48686.0,118.3688,118.4347,118.0773,118.1243,48686.0
2020-09-29 11:45:00,125.62,125.72,125.61,125.65,43079.0,118.1337,118.2278,118.1243,118.1619,43079.0
2020-09-29 11:50:00,125.67,125.84,125.63,125.82,36752.0,118.1807,118.3406,118.1431,118.3218,36752.0
2020-09-29 11:55:00,125.82,126.14,125.81,126.09,112731.0,118.3218,118.6227,118.3124,118.5757,112731.0
2020-09-29 12:00:00,126.08,126.36,126.07,126.17,91579.0,118.5663,118.8296,118.5569,118.6509,91579.0
2020-09-29 12:05:00,126.15,126.35,126.09,126.33,57466.0,118.6321,118.8202,118.5757,118.8014,57466.0
2020-09-29 12:10:00,126.31,126.38,126.22,126.34,62283.0,118.7826,118.8484,118.698,118.8108,62283.0
2020-09-29 12:15:00,126.33,126.37,126.14,126.24,107746.0,118.8014,118.839,118.6227,118.7168,107746.0
2020-09-29 12:20:00,126.25,126.36,126.19,126.21,55983.0,118.7262,118.8296,118.6698,118.6886,55983.0
2020-09-29 12:25:00,126.21,126.3,126.16,126.22,28281.0,118.6886,118.7732,118.6415,118.698,28281.0
2020-09-29 12:30:00,126.21,126.28,126.15,126.28,41639.0,118.6886,118.7544,118.6321,118.7544,41639.0
2020-09-29 12:35:00,126.28,126.42,126.25,126.4,78125.0,118.7544,118.886,118.7262,118.8672,78125.0
2020-09-29 12:40:00,126.39,126.46,126.09,126.11,76716.0,118.8578,118.9237,118.5757,118.5945,76716.0
2020-09-29 12:45:00,126.11,126.36,126.1,126.35,45535.0,118.5945,118.8296,118.5851,118.8202,45535.0
2020-09-29 12:50:00,126.35,126.4,126.24,126.36,29135.0,118.8202,118.8672,118.7168,118.8296,29135.0
2020-09-29 12:55:00,126.35,126.41,126.27,126.37,40798.0,118.8202,118.8766,118.745,118.839,40798.0
2020-09-29 13:00:00,126.39,126.45,126.32,126.36,23481.0,118.8578,118.9143,118.792,118.8296,23481.0
2020-09-29 13:05:00,126.35,126.49,126.29,126.44,60495.0,118.8202,118.9519,118.7638,118.9049,60495.0
2020-09-29 13:10:00,126.43,126.53,126.35,126.41,40356.0,118.8955,118.9895,118.8202,118.8766,40356.0
2020-09-29 13:15:00,126.42,126.68,126.41,126.6,36315.0,118.886,119.1306,118.8766,119.0553,36315.0
2020-09-29 13:20:00,126.58,126.76,126.55,126.6,99265.0,119.0365,119.2058,119.0083,119.0553,99265.0
2020-09-29 13:25:00,126.6,126.9,126.58,126.89,45361.0,119.0553,119.3374,119.0365,119.328,45361.0
2020-09-29 13:30:00,126.89,126.97,126.81,126.88,35359.0,119.328,119.4033,119.2528,119.3186,35359.0
2020-09-29 13:35:00,126.87,126.92,126.81,126.86,35740.0,119.3092,119.3562,119.2528,119.2998,35740.0
2020-09-29 13:40:00,126.85,126.87,126.77,126.87,37163.0,119.2904,119.3092,119.2152,119.3092,37163.0
2020-09-29 13:45:00,126.86,126.91,126.79,126.9,30982.0,119.2998,119.3468,119.234,119.3374,30982.0
2020-09-29 13:50:00,126.89,127.04,126.88,127.02,61674.0,119.328,119.4691,119.3186,119.4503,61674.0
2020-09-29 13:55:00,127.02,127.1,126.94,127.02,60674.0,119.4503,119.5255,119.3751,119.4503,60674.0
2020-09-29 14:00:00,127.02,127.03,126.87,126.94,47631.0,119.4503,119.4597,119.3092,119.3751,47631.0
2020-09-29 14:05:00,126.95,126.96,126.74,126.84,53446.0,119.3845,119.3939,119.187,119.281,53446.0
2020-09-29 14:10:00,126.85,126.91,126.69,126.83,44178.0,119.2904,119.3468,119.14,119.2716,44178.0
2020-09-29 14:15:00,126.82,126.85,126.75,126.82,29034.0,119.2622,119.2904,119.1964,119.2622,29034.0
2020-09-29 14:20:00,126.8,126.84,126.67,126.71,37303.0,119.2434,119.281,119.1211,119.1588,37303.0
2020-09-29 14:25:00,126.71,126.83,126.71,126.76,25080.0,119.1588,119.2716,119.1588,119.2058,25080.0
2020-09-29 14:30:00,126.77,126.93,126.72,126.84,55143.0,119.2152,119.3657,119.1682,119.281,55143.0
2020-09-29 14:35:00,126.85,126.9,126.78,126.83,28679.0,119.2904,119.3374,119.2246,119.2716,28679.0
2020-09-29 14:40:00,126.84,126.84,126.55,126.63,94964.0,119.281,119.281,119.0083,119.0835,94964.0
2020-09-29 14:45:00,126.61,126.7,126.52,126.58,45999.0,119.0647,119.1494,118.9801,119.0365,45999.0
2020-09-29 14:50:00,126.57,126.63,126.41,126.44,44547.0,119.0271,119.0835,118.8766,118.9049,44547.0
2020-09-29 14:55:00,126.46,126.59,126.45,126.48,31311.0,118.9237,119.0459,118.9143,118.9425,31311.0
2020-09-29 15:00:00,126.49,126.67,126.39,126.64,45669.0,118.9519,119.1211,118.8578,119.0929,45669.0
2020-09-29 15:05:00,126.65,126.76,126.58,126.68,43629.0,119.1023,119.2058,119.0365,119.1306,43629.0
2020-09-29 15:10:00,126.68,126.8,126.6,126.76,32166.0,119.1306,119.2434,119.0553,119.2058,32166.0
2020-09-29 15:15:00,126.74,126.89,126.66,126.81,70342.0,119.187,119.328,119.1117,119.2528,70342.0
2020-09-29 15:20:00,126.82,126.82,126.59,126.66,51126.0,119.2622,119.2622,119.0459,119.1117,51126.0
2020-09-29 15:25:00,126.64,126.74,126.51,126.58,28787.0,119.0929,119.187,118.9707,119.0365,28787.0
2020-09-29 15:30:00,126.54,126.7,126.48,126.69,54194.0,118.9989,119.1494,118.9425,119.14,54194.0
2020-09-29 15:35:00,126.67,126.7,126.54,126.59,70716.0,119.1211,119.1494,118.9989,119.0459,70716.0
2020-09-29 15:40:00,126.58,126.58,126.29,126.39,59047.0,119.0365,119.0365,118.7638,118.8578,59047.0
2020-09-29 15:45:00,126.4,126.95,126.39,126.77,147983.0,118.8672,119.3845,118.8578,119.2152,147983.0
2020-09-29 15:50:00,126.77,126.79,126.54,126.73,159611.0,119.2152,119.234,118.9989,119.1776,159611.0
2020-09-29 15:55:00,126.73,126.73,126.32,126.34,400709.0,119.1776,119.1776,118.792,118.8108,400709.0
2020-09-30 09:30:00,126.1,126.42,125.83,126.27,225387.0,118.5851,118.886,118.3312,118.745,225387.0
2020-09-30 09:35:00,126.27,126.35,125.98,126.12,77238.0,118.745,118.8202,118.4723,118.6039,77238.0
2020-09-30 09:40:00,126.11,126.2,125.97,126.0,65879.0,118.5945,118.6792,118.4629,118.4911,65879.0
2020-09-30 09:45:00,126.0,126.15,125.69,125.75,89831.0,118.4911,118.6321,118.1996,118.256,89831.0
2020-09-30 09:50:00,125.74,125.83,125.48,125.82,123032.0,118.2466,118.3312,118.0021,118.3218,123032.0
2020-09-30 09:55:00,125.82,126.2,125.71,126.19,58147.0,118.3218,118.6792,118.2184,118.6698,58147.0
2020-09-30 10:00:00,126.16,126.69,126.12,126.65,70511.0,118.6415,119.14,118.6039,119.1023,70511.0
2020-09-30 10:05:00,126.65,126.75,126.27,126.3,85261.0,119.1023,119.1964,118.745,118.7732,85261.0
2020-09-30 10:10:00,126.31,126.45,126.16,126.25,76899.0,118.7826,118.9143,118.6415,118.7262,76899.0
2020-09-30 10:15:00,126.25,126.48,126.17,126.23,56731.0,118.7262,118.9425,118.6509,118.7074,56731.0
2020-09-30 10:20:00,126.23,126.4,126.18,126.3,66150.0,118.7074,118.8672,118.6603,118.7732,66150.0
2020-09-30 10:25:00,126.28,126.7,126.25,126.58,58412.0,118.7544,119.1494,118.7262,119.0365,58412.0
2020-09-30 10:30:00,126.6,126.7,126.33,126.34,52061.0,119.0553,119.1494,118.8014,118.8108,52061.0
2020-09-30 10:35:00,126.32,126.35,126.11,126.26,63604.0,118.792,118.8202,118.5945,118.7356,63604.0
2020-09-30 10:40:00,126.26,126.46,125.94,126.03,59841.0,118.7356,118.9237,118.4347,118.5193,59841.0
2020-09-30 10:45:00,126.04,126.09,125.9,126.0,67363.0,118.5287,118.5757,118.397,118.4911,67363.0
2020-09-30 10:50:00,125.99,126.01,125.64,125.68,86584.0,118.4817,118.5005,118.1525,118.1901,86584.0
2020-09-30 10:55:00,125.68,125.69,125.16,125.2,76002.0,118.1901,118.1996,117.7011,117.7388,76002.0
2020-09-30 11:00:00,125.18,125.66,125.17,125.56,110764.0,117.7199,118.1713,117.7105,118.0773,110764.0
2020-09-30 11:05:00,125.55,125.7,125.55,125.61,40610.0,118.0679,118.209,118.0679,118.1243,40610.0
2020-09-30 11:10:00,125.61,125.97,125.61,125.87,52747.0,118.1243,118.4629,118.1243,118.3688,52747.0
2020-09-30 11:15:00,125.88,126.03,125.73,125.97,43937.0,118.3782,118.5193,118.2372,118.4629,43937.0
2020-09-30 11:20:00,125.98,125.98,125.51,125.58,57870.0,118.4723,118.4723,118.0303,118.0961,57870.0
2020-09-30 11:25:00,125.59,125.8,125.59,125.65,56361.0,118.1055,118.303,118.1055,118.1619,56361.0
2020-09-30 11:30:00,125.64,125.94,125.39,125.4,150684.0,118.1525,118.4347,117.9174,117.9268,150684.0
2020-09-30 11:35:00,125.4,125.54,125.3,125.42,66685.0,117.9268,118.0585,117.8328,117.9456,66685.0
2020-09-30 11:40:00,125.43,125.64,125.31,125.62,50963.0,117.955,118.1525,117.8422,118.1337,50963.0
2020-09-30 11:45:00,125.62,125.9,125.62,125.9,46662.0,118.1337,118.397,118.1337,118.397,46662.0
2020-09-30 11:50:00,125.91,125.91,125.67,125.78,36112.0,118.4064,118.4064,118.1807,118.2842,36112.0
2020-09-30 11:55:00,125.79,125.93,125.75,125.93,44501.0,118.2936,118.4252,118.256,118.4252,44501.0
2020-09-30 12:00:00,125.98,126.21,125.98,126.21,54742.0,118.4723,118.6886,118.4723,118.6886,54742.0
2020-09-30 12:05:00,126.2,126.43,126.18,126.35,47972.0,118.6792,118.8955,118.6603,118.8202,47972.0
2020-09-30 12:10:00,126.36,126.45,126.34,126.4,31970.0,118.8296,118.9143,118.8108,118.8672,31970.0
2020-09-30 12:15:00,126.4,126.43,126.31,126.37,33027.0,118.8672,118.8955,118.7826,118.839,33027.0
2020-09-30 12:20:00,126.37,126.43,126.26,126.28,25988.0,118.839,118.8955,118.7356,118.7544,25988.0
2020-09-30 12:25:00,126.26,126.29,126.18,126.21,29858.0,118.7356,118.7638,118.6603,118.6886,29858.0
2020-09-30 12:30:00,126.21,126.27,126.07,126.12,37736.0,118.6886,118.745,118.5569,118.6039,37736.0
2020-09-30 12:35:00,126.13,126.13,125.94,125.97,26183.0,118.6133,118.6133,118.4347,118.4629,26183.0
2020-09-30 12:40:00,125.96,125.97,125.83,125.86,30986.0,118.4535,118.4629,118.3312,118.3594,30986.0
2020-09-30 12:45:00,125.84,126.03,125.82,126.03,36430.0,118.3406,118.5193,118.3218,118.5193,36430.0
2020-09-30 12:50:00,126.02,126.23,125.9,126.2,37591.0,118.5099,118.7074,118.397,118.6792,37591.0
2020-09-30 12:55:00,126.2,126.42,126.2,126.26,38068.0,118.6792,118.886,118.6792,118.7356,38068.0
2020-09-30 13:00:00,126.27,126.27,126.0,126.0,26297.0,118.745,118.745,118.4911,118.4911,26297.0
2020-09-30 13:05:00,126.0,126.2,126.0,126.15,26339.0,118.4911,118.6792,118.4911,118.6321,26339.0
2020-09-30 13:10:00,126.16,126.17,126.06,126.13,24725.0,118.6415,118.6509,118.5475,118.6133,24725.0
2020-09-30 13:15:00,126.13,126.36,126.13,126.35,29945.0,118.6133,118.8296,118.6133,118.8202,29945.0
2020-09-30 13:20:00,126.34,126.38,126.23,126.34,37426.0,118.8108,118.8484,118.7074,118.8108,37426.0
2020-09-30 13:25:00,126.32,126.52,126.32,126.52,36898.0,118.792,118.9801,118.792,118.9801,36898.0
2020-09-30 13:30:00,126.52,126.71,126.52,126.71,34396.0,118.9801,119.1588,118.9801,119.1588,34396.0
2020-09-30 13:35:00,126.7,126.79,126.68,126.71,35106.0,119.1494,119.234,119.1306,119.1588,35106.0
2020-09-30 13:40:00,126.73,126.79,126.72,126.77,38706.0,119.1776,119.234,119.1682,119.2152,38706.0
2020-09-30 13:45:00,126.77,126.77,126.64,126.73,44244.0,119.2152,119.2152,119.0929,119.1776,44244.0
2020-09-30 13:50:00,126.73,126.84,126.73,126.84,30849.0,119.1776,119.281,119.1776,119.281,30849.0
2020-09-30 13:55:00,126.84,126.9,126.72,126.86,32059.0,119.281,119.3374,119.1682,119.2998,32059.0
2020-09-30 14:00:00,126.86,126.96,126.78,126.93,48901.0,119.2998,119.3939,119.2246,119.3657,48901.0
2020-09-30 14:05:00,126.93,127.18,126.91,127.15,67563.0,119.3657,119.6008,119.3468,119.5725,67563.0
2020-09-30 14:10:00,127.16,127.28,127.11,127.15,70238.0,119.5819,119.6948,119.5349,119.5725,70238.0
2020-09-30 14:15:00,127.15,127.16,126.98,126.99,108265.0,119.5725,119.5819,119.4127,119.4221,108265.0
2020-09-30 14:20:00,126.96,127.07,126.24,126.3,82944.0,119.3939,119.4973,118.7168,118.7732,82944.0
2020-09-30 14:25:00,126.27,126.27,125.8,126.03,100350.0,118.745,118.745,118.303,118.5193,100350.0
2020-09-30 14:30:00,126.02,126.18,125.96,126.07,79043.0,118.5099,118.6603,118.4535,118.5569,79043.0
2020-09-30 14:35:00,126.06,126.16,125.8,125.85,58894.0,118.5475,118.6415,118.303,118.35,58894.0
2020-09-30 14:40:00,125.86,125.94,125.78,125.91,93250.0,118.3594,118.4347,118.2842,118.4064,93250.0
2020-09-30 14:45:00,125.9,125.91,125.7,125.83,77413.0,118.397,118.4064,118.209,118.3312,77413.0
2020-09-30 14:50:00,125.84,126.16,125.77,126.09,88159.0,118.3406,118.6415,118.2748,118.5757,88159.0
2020-09-30 14:55:00,126.1,126.53,125.98,126.4,52231.0,118.5851,118.9895,118.4723,118.8672,52231.0
2020-09-30 15:00:00,126.38,126.5,126.19,126.23,47841.0,118.8484,118.9613,118.6698,118.7074,47841.0
2020-09-30 15:05:00,126.23,126.61,126.2,126.41,60421.0,118.7074,119.0647,118.6792,118.8766,60421.0
2020-09-30 15:10:00,126.39,126.56,125.85,125.87,114818.0,118.8578,119.0177,118.35,118.3688,114818.0
2020-09-30 15:15:00,125.86,125.9,125.53,125.61,85309.0,118.3594,118.397,118.0491,118.1243,85309.0
2020-09-30 15:20:00,125.6,125.63,125.27,125.47,88772.0,118.1149,118.1431,117.8046,117.9927,88772.0
2020-09-30 15:25:00,125.48,126.05,125.41,125.94,74739.0,118.0021,118.5381,117.9362,118.4347,74739.0
2020-09-30 15:30:00,125.93,125.93,125.49,125.64,65648.0,118.4252,118.4252,118.0115,118.1525,65648.0
2020-09-30 15:35:00,125.65,125.82,125.52,125.68,61556.0,118.1619,118.3218,118.0397,118.1901,61556.0
2020-09-30 15:40:00,125.68,125.87,125.6,125.8,66670.0,118.1901,118.3688,118.1149,118.303,66670.0
2020-09-30 15:45:00,125.8,126.1,125.75,126.1,89430.0,118.303,118.5851,118.256,118.5851,89430.0
2020-09-30 15:50:00,126.09,126.21,125.88,125.92,260067.0,118.5757,118.6886,118.3782,118.4158,260067.0
2020-09-30 15:55:00,125.91,125.96,125.47,125.53,453887.0,118.4064,118.4535,117.9927,118.0491,453887.0
2020-10-01 09:30:00,127.73,127.73,126.59,126.95,211475.0,120.118,120.118,119.0459,119.3845,211475.0
2020-10-01 09:35:00,126.9,127.0,126.22,126.23,121871.0,119.3374,119.4315,118.698,118.7074,121871.0
2020-10-01 09:40:00,126.23,126.39,125.83,126.27,117925.0,118.7074,118.8578,118.3312,118.745,117925.0
2020-10-01 09:45:00,126.14,126.28,125.57,125.67,67744.0,118.6227,118.7544,118.0867,118.1807,67744.0
2020-10-01 09:50:00,125.63,126.28,125.6,126.02,62613.0,118.1431,118.7544,118.1149,118.5099,62613.0
2020-10-01 09:55:00,126.07,126.51,126.07,126.35,43622.0,118.5569,118.9707,118.5569,118.8202,43622.0
2020-10-01 10:00:00,126.31,126.64,126.12,126.38,39060.0,118.7826,119.0929,118.6039,118.8484,39060.0
2020-10-01 10:05:00,126.4,126.55,125.96,126.0,71949.0,118.8672,119.0083,118.4535,118.4911,71949.0
2020-10-01 10:10:00,125.97,125.98,125.31,125.85,89922.0,118.4629,118.4723,117.8422,118.35,89922.0
2020-10-01 10:15:00,125.85,126.1,125.72,125.8,47283.0,118.35,118.5851,118.2278,118.303,47283.0
2020-10-01 10:20:00,125.83,126.0,125.72,125.9,43329.0,118.3312,118.4911,118.2278,118.397,43329.0
2020-10-01 10:25:00,125.89,126.03,125.58,125.98,29031.0,118.3876,118.5193,118.0961,118.4723,29031.0
2020-10-01 10:30:00,125.96,126.59,125.79,126.52,27602.0,118.4535,119.0459,118.2936,118.9801,27602.0
2020-10-01 10:35:00,126.54,126.89,126.48,126.85,27640.0,118.9989,119.328,118.9425,119.2904,27640.0
2020-10-01 10:40:00,126.89,126.9,126.55,126.66,27289.0,119.328,119.3374,119.0083,119.1117,27289.0
2020-10-01 10:45:00,126.67,126.67,126.23,126.4,27170.0,119.1211,119.1211,118.7074,118.8672,27170.0
2020-10-01 10:50:00,126.38,126.38,126.07,126.19,47017.0,118.8484,118.8484,118.5569,118.6698,47017.0
2020-10-01 10:55:00,126.18,126.21,125.84,126.2,40341.0,118.6603,118.6886,118.3406,118.6792,40341.0
2020-10-01 11:00:00,126.17,126.31,125.98,126.17,36766.0,118.6509,118.7826,118.4723,118.6509,36766.0
2020-10-01 11:05:00,126.13,126.13,125.76,125.78,36247.0,118.6133,118.6133,118.2654,118.2842,36247.0
2020-10-01 11:10:00,125.75,126.04,125.56,126.03,23280.0,118.256,118.5287,118.0773,118.5193,23280.0
2020-10-01 11:15:00,126.03,126.36,126.03,126.15,33931.0,118.5193,118.8296,118.5193,118.6321,33931.0
2020-10-01 11:20:00,126.14,126.56,126.14,126.52,47488.0,118.6227,119.0177,118.6227,118.9801,47488.0
2020-10-01 11:25:00,126.5,126.56,126.23,126.44,25649.0,118.9613,119.0177,118.7074,118.9049,25649.0
2020-10-01 11:30:00,126.49,126.56,126.37,126.46,46078.0,118.9519,119.0177,118.839,118.9237,46078.0
2020-10-01 11:35:00,126.47,126.62,126.28,126.57,33014.0,118.9331,119.0741,118.7544,119.0271,33014.0
2020-10-01 11:40:00,126.57,126.63,126.42,126.62,21378.0,119.0271,119.0835,118.886,119.0741,21378.0
2020-10-01 11:45:00,126.62,126.63,126.3,126.3,26866.0,119.0741,119.0835,118.7732,118.7732,26866.0
2020-10-01 11:50:00,126.29,126.44,126.29,126.42,32068.0,118.7638,118.9049,118.7638,118.886,32068.0
2020-10-01 11:55:00,126.43,126.69,126.41,126.48,20366.0,118.8955,119.14,118.8766,118.9425,20366.0
2020-10-01 12:00:00,126.5,126.5,126.11,126.28,41673.0,118.9613,118.9613,118.5945,118.7544,41673.0
2020-10-01 12:05:00,126.3,126.54,126.21,126.42,24006.0,118.7732,118.9989,118.6886,118.886,24006.0
2020-10-01 12:10:00,126.41,126.63,126.36,126.63,16604.0,118.8766,119.0835,118.8296,119.0835,16604.0
2020-10-01 12:15:00,126.61,126.75,126.37,126.74,41546.0,119.0647,119.1964,118.839,119.187,41546.0
2020-10-01 12:20:00,126.73,126.87,126.7,126.78,32543.0,119.1776,119.3092,119.1494,119.2246,32543.0
2020-10-01 12:25:00,126.77,126.89,126.74,126.86,18460.0,119.2152,119.328,119.187,119.2998,18460.0
2020-10-01 12:30:00,126.86,126.92,126.75,126.84,24221.0,119.2998,119.3562,119.1964,119.281,24221.0
2020-10-01 12:35:00,126.84,126.86,126.57,126.77,35035.0,119.281,119.2998,119.0271,119.2152,35035.0
2020-10-01 12:40:00,126.78,126.9,126.73,126.81,21652.0,119.2246,119.3374,119.1776,119.2528,21652.0
2020-10-01 12:45:00,126.78,126.79,126.68,126.76,15413.0,119.2246,119.234,119.1306,119.2058,15413.0
2020-10-01 12:50:00,126.79,126.79,126.54,126.59,25244.0,119.234,119.234,118.9989,119.0459,25244.0
2020-10-01 12:55:00,126.6,126.63,126.39,126.48,16400.0,119.0553,119.0835,118.8578,118.9425,16400.0
2020-10-01 13:00:00,126.48,126.57,126.4,126.51,24350.0,118.9425,119.0271,118.8672,118.9707,24350.0
2020-10-01 13:05:00,126.51,126.63,126.48,126.58,13254.0,118.9707,119.0835,118.9425,119.0365,13254.0
2020-10-01 13:10:00,126.59,126.6,126.43,126.44,16324.0,119.0459,119.0553,118.8955,118.9049,16324.0
2020-10-01 13:15:00,126.45,126.51,126.3,126.49,40343.0,118.9143,118.9707,118.7732,118.9519,40343.0
2020-10-01 13:20:00,126.51,126.68,126.43,126.55,28190.0,118.9707,119.1306,118.8955,119.0083,28190.0
2020-10-01 13:25:00,126.55,126.63,126.28,126.36,35583.0,119.0083,119.0835,118.7544,118.8296,35583.0
2020-10-01 13:30:00,126.38,126.44,126.22,126.25,17303.0,118.8484,118.9049,118.698,118.7262,17303.0
2020-10-01 13:35:00,126.24,126.44,126.23,126.39,31813.0,118.7168,118.9049,118.7074,118.8578,31813.0
2020-10-01 13:40:00,126.37,126.52,126.31,126.5,59182.0,118.839,118.9801,118.7826,118.9613,59182.0
2020-10-01 13:45:00,126.51,126.56,126.42,126.45,48211.0,118.9707,119.0177,118.886,118.9143,48211.0
2020-10-01 13:50:00,126.44,126.55,126.35,126.35,24279.0,118.9049,119.0083,118.8202,118.8202,24279.0
2020-10-01 13:55:00,126.33,126.49,126.0,126.11,72598.0,118.8014,118.9519,118.4911,118.5945,72598.0
2020-10-01 14:00:00,126.14,126.37,125.7,126.04,79421.0,118.6227,118.839,118.209,118.5287,79421.0
2020-10-01 14:05:00,126.06,126.07,125.62,125.65,82069.0,118.5475,118.5569,118.1337,118.1619,82069.0
2020-10-01 14:10:00,125.63,125.9,125.6,125.79,33170.0,118.1431,118.397,118.1149,118.2936,33170.0
2020-10-01 14:15:00,125.76,125.82,125.6,125.74,45543.0,118.2654,118.3218,118.1149,118.2466,45543.0
2020-10-01 14:20:00,125.74,125.93,125.7,125.92,21232.0,118.2466,118.4252,118.209,118.4158,21232.0
2020-10-01 14:25:00,125.91,126.26,125.89,126.23,32648.0,118.4064,118.7356,118.3876,118.7074,32648.0
2020-10-01 14:30:00,126.22,126.34,126.2,126.3,26588.0,118.698,118.8108,118.6792,118.7732,26588.0
2020-10-01 14:35:00,126.34,126.51,126.28,126.35,22877.0,118.8108,118.9707,118.7544,118.8202,22877.0
2020-10-01 14:40:00,126.36,126.53,126.29,126.53,29490.0,118.8296,118.9895,118.7638,118.9895,29490.0
2020-10-01 14:45:00,126.55,126.64,126.44,126.55,50846.0,119.0083,119.0929,118.9049,119.0083,50846.0
2020-10-01 14:50:00,126.56,126.8,126.54,126.67,47162.0,119.0177,119.2434,118.9989,119.1211,47162.0
2020-10-01 14:55:00,126.66,126.67,126.36,126.4,30017.0,119.1117,119.1211,118.8296,118.8672,30017.0
2020-10-01 15:00:00,126.4,126.64,126.36,126.59,33347.0,118.8672,119.0929,118.8296,119.0459,33347.0
2020-10-01 15:05:00,126.6,126.7,126.52,126.53,49973.0,119.0553,119.1494,118.9801,118.9895,49973.0
2020-10-01 15:10:00,126.56,126.69,126.52,126.53,33456.0,119.0177,119.14,118.9801,118.9895,33456.0
2020-10-01 15:15:00,126.55,126.58,126.48,126.5,131372.0,119.0083,119.0365,118.9425,118.9613,131372.0
2020-10-01 15:20:00,126.5,126.55,126.39,126.4,42450.0,118.9613,119.0083,118.8578,118.8672,42450.0
2020-10-01 15:25:00,126.41,126.43,126.17,126.17,31372.0,118.8766,118.8955,118.6509,118.6509,31372.0
2020-10-01 15:30:00,126.17,126.36,126.14,126.33,42482.0,118.6509,118.8296,118.6227,118.8014,42482.0
2020-10-01 15:35:00,126.31,126.38,126.05,126.22,59886.0,118.7826,118.8484,118.5381,118.698,59886.0
2020-10-01 15:40:00,126.23,126.28,126.09,126.1,71197.0,118.7074,118.7544,118.5757,118.5851,71197.0
2020-10-01 15:45:00,126.08,126.32,126.04,126.3,77227.0,118.5663,118.792,118.5287,118.7732,77227.0
2020-10-01 15:50:00,126.29,126.67,126.26,126.65,160476.0,118.7638,119.1211,118.7356,119.1023,160476.0
2020-10-01 15:55:00,126.65,126.76,126.52,126.67,228135.0,119.1023,119.2058,118.9801,119.1211,228135.0
2020-10-02 09:30:00,124.35,125.25,123.59,125.2,155471.0,116.9394,117.7858,116.2247,117.7388,155471.0
2020-10-02 09:35:00,125.13,125.67,124.85,125.6,65170.0,117.6729,118.1807,117.4096,118.1149,65170.0
2020-10-02 09:40:00,125.48,125.5,125.15,125.33,37837.0,118.0021,118.0209,117.6917,117.861,37837.0
2020-10-02 09:45:00,125.31,125.73,125.25,125.67,54530.0,117.8422,118.2372,117.7858,118.1807,54530.0
2020-10-02 09:50:00,125.73,125.75,124.92,125.0,70437.0,118.2372,118.256,117.4754,117.5507,70437.0
2020-10-02 09:55:00,125.0,125.17,124.9,125.13,55959.0,117.5507,117.7105,117.4566,117.6729,55959.0
2020-10-02 10:00:00,125.13,125.22,124.93,125.08,59080.0,117.6729,117.7576,117.4848,117.6259,59080.0
2020-10-02 10:05:00,125.07,125.13,124.84,124.98,79761.0,117.6165,117.6729,117.4002,117.5319,79761.0
2020-10-02 10:10:00,124.96,125.13,124.9,124.97,53321.0,117.5131,117.6729,117.4566,117.5225,53321.0
2020-10-02 10:15:00,125.0,125.13,124.93,125.0,20952.0,117.5507,117.6729,117.4848,117.5507,20952.0
2020-10-02 10:20:00,124.95,124.98,124.75,124.8,19070.0,117.5037,117.5319,117.3156,117.3626,19070.0
2020-10-02 10:25:00,124.78,125.03,124.69,124.78,42178.0,117.3438,117.5789,117.2591,117.3438,42178.0
2020-10-02 10:30:00,124.76,125.0,124.64,124.96,54222.0,117.325,117.5507,117.2121,117.5131,54222.0
2020-10-02 10:35:00,124.98,124.98,124.6,124.63,33115.0,117.5319,117.5319,117.1745,117.2027,33115.0
2020-10-02 10:40:00,124.58,124.78,124.45,124.75,156305.0,117.1557,117.3438,117.0334,117.3156,156305.0
2020-10-02 10:45:00,124.75,125.13,124.73,125.0,54142.0,117.3156,117.6729,117.2968,117.5507,54142.0
2020-10-02 10:50:00,124.99,125.13,124.93,125.1,39193.0,117.5413,117.6729,117.4848,117.6447,39193.0
2020-10-02 10:55:00,125.13,125.23,124.96,125.0,51377.0,117.6729,117.767,117.5131,117.5507,51377.0
2020-10-02 11:00:00,124.98,125.31,124.89,125.26,95791.0,117.5319,117.8422,117.4472,117.7952,95791.0
2020-10-02 11:05:00,125.22,125.74,125.2,125.56,57701.0,117.7576,118.2466,117.7388,118.0773,57701.0
2020-10-02 11:10:00,125.56,125.67,125.38,125.4,24801.0,118.0773,118.1807,117.908,117.9268,24801.0
2020-10-02 11:15:00,125.4,125.71,125.27,125.6,28546.0,117.9268,118.2184,117.8046,118.1149,28546.0
2020-10-02 11:20:00,125.56,125.69,125.53,125.53,37015.0,118.0773,118.1996,118.0491,118.0491,37015.0
2020-10-02 11:25:00,125.57,125.64,125.43,125.54,14210.0,118.0867,118.1525,117.955,118.0585,14210.0
2020-10-02 11:30:00,125.56,125.58,125.23,125.33,55279.0,118.0773,118.0961,117.767,117.861,55279.0
2020-10-02 11:35:00,125.33,125.47,125.22,125.24,38941.0,117.861,117.9927,117.7576,117.7764,38941.0
2020-10-02 11:40:00,125.21,125.39,125.2,125.33,42855.0,117.7482,117.9174,117.7388,117.861,42855.0
2020-10-02 11:45:00,125.32,125.45,125.27,125.42,17742.0,117.8516,117.9739,117.8046,117.9456,17742.0
2020-10-02 11:50:00,125.43,125.48,125.2,125.22,39287.0,117.955,118.0021,117.7388,117.7576,39287.0
2020-10-02 11:55:00,125.22,125.22,124.88,124.95,30532.0,117.7576,117.7576,117.4378,117.5037,30532.0
2020-10-02 12:00:00,124.93,125.24,124.92,125.17,56865.0,117.4848,117.7764,117.4754,117.7105,56865.0
2020-10-02 12:05:00,125.13,125.66,125.09,125.64,749041.0,117.6729,118.1713,117.6353,118.1525,749041.0
2020-10-02 12:10:00,125.63,126.1,125.25,125.92,98926.0,118.1431,118.5851,117.7858,118.4158,98926.0
2020-10-02 12:15:00,125.93,126.1,125.7,126.0,135533.0,118.4252,118.5851,118.209,118.4911,135533.0
2020-10-02 12:20:00,126.0,126.22,125.98,126.1,39945.0,118.4911,118.698,118.4723,118.5851,39945.0
2020-10-02 12:25:00,126.12,126.36,126.12,126.25,35721.0,118.6039,118.8296,118.6039,118.7262,35721.0
2020-10-02 12:30:00,126.24,126.42,126.17,126.42,25192.0,118.7168,118.886,118.6509,118.886,25192.0
2020-10-02 12:35:00,126.37,126.62,126.37,126.55,33976.0,118.839,119.0741,118.839,119.0083,33976.0
2020-10-02 12:40:00,126.53,126.66,126.51,126.57,24533.0,118.9895,119.1117,118.9707,119.0271,24533.0
2020-10-02 12:45:00,126.57,126.59,126.43,126.47,20679.0,119.0271,119.0459,118.8955,118.9331,20679.0
2020-10-02 12:50:00,126.47,126.51,126.23,126.43,136637.0,118.9331,118.9707,118.7074,118.8955,136637.0
2020-10-02 12:55:00,126.43,126.58,126.42,126.52,25459.0,118.8955,119.0365,118.886,118.9801,25459.0
2020-10-02 13:00:00,126.48,126.77,126.47,126.64,35984.0,118.9425,119.2152,118.9331,119.0929,35984.0
2020-10-02 13:05:00,126.62,126.62,126.24,126.24,28141.0,119.0741,119.0741,118.7168,118.7168,28141.0
2020-10-02 13:10:00,126.23,126.4,126.15,126.15,34871.0,118.7074,118.8672,118.6321,118.6321,34871.0
2020-10-02 13:15:00,126.16,126.39,126.15,126.16,29568.0,118.6415,118.8578,118.6321,118.6415,29568.0
2020-10-02 13:20:00,126.13,126.45,126.06,126.44,17456.0,118.6133,118.9143,118.5475,118.9049,17456.0
2020-10-02 13:25:00,126.42,126.51,126.34,126.34,18594.0,118.886,118.9707,118.8108,118.8108,18594.0
2020-10-02 13:30:00,126.37,126.41,126.25,126.27,11315.0,118.839,118.8766,118.7262,118.745,11315.0
2020-10-02 13:35:00,126.31,126.41,126.16,126.25,56448.0,118.7826,118.8766,118.6415,118.7262,56448.0
2020-10-02 13:40:00,126.26,126.27,125.75,125.88,731253.0,118.7356,118.745,118.256,118.3782,731253.0
2020-10-02 13:45:00,125.88,126.22,125.83,126.07,124474.0,118.3782,118.698,118.3312,118.5569,124474.0
2020-10-02 13:50:00,126.1,126.11,125.91,126.0,36401.0,118.5851,118.5945,118.4064,118.4911,36401.0
2020-10-02 13:55:00,125.98,126.1,125.94,126.04,25668.0,118.4723,118.5851,118.4347,118.5287,25668.0
2020-10-02 14:00:00,126.04,126.31,126.04,126.22,9327.0,118.5287,118.7826,118.5287,118.698,9327.0
2020-10-02 14:05:00,126.23,126.3,126.13,126.16,16470.0,118.7074,118.7732,118.6133,118.6415,16470.0
2020-10-02 14:10:00,126.17,126.21,126.09,126.13,82329.0,118.6509,118.6886,118.5757,118.6133,82329.0
2020-10-02 14:15:00,126.17,126.18,126.02,126.08,18307.0,118.6509,118.6603,118.5099,118.5663,18307.0
2020-10-02 14:20:00,126.08,126.21,126.08,126.18,26075.0,118.5663,118.6886,118.5663,118.6603,26075.0
2020-10-02 14:25:00,126.18,126.22,126.13,126.18,13366.0,118.6603,118.698,118.6133,118.6603,13366.0
2020-10-02 14:30:00,126.22,126.26,126.12,126.22,25904.0,118.698,118.7356,118.6039,118.698,25904.0
2020-10-02 14:35:00,126.21,126.27,126.07,126.1,12607.0,118.6886,118.745,118.5569,118.5851,12607.0
2020-10-02 14:40:00,126.11,126.2,126.06,126.13,16138.0,118.5945,118.6792,118.5475,118.6133,16138.0
2020-10-02 14:45:00,126.09,126.28,126.05,126.19,15839.0,118.5757,118.7544,118.5381,118.6698,15839.0
2020-10-02 14:50:00,126.15,126.23,126.04,126.19,11307.0,118.6321,118.7074,118.5287,118.6698,11307.0
2020-10-02 14:55:00,126.22,126.39,126.11,126.24,16744.0,118.698,118.8578,118.5945,118.7168,16744.0
2020-10-02 15:00:00,126.27,126.3,126.09,126.27,16630.0,118.745,118.7732,118.5757,118.745,16630.0
2020-10-02 15:05:00,126.27,126.29,126.12,126.18,14372.0,118.745,118.7638,118.6039,118.6603,14372.0
2020-10-02 15:10:00,126.18,126.43,125.98,126.14,48566.0,118.6603,118.8955,118.4723,118.6227,48566.0
2020-10-02 15:15:00,126.07,126.34,126.05,126.34,20445.0,118.5569,118.8108,118.5381,118.8108,20445.0
2020-10-02 15:20:00,126.31,126.46,126.1,126.3,22822.0,118.7826,118.9237,118.5851,118.7732,22822.0
2020-10-02 15:25:00,126.32,126.41,126.22,126.35,10518.0,118.792,118.8766,118.698,118.8202,10518.0
2020-10-02 15:30:00,126.36,126.51,126.29,126.42,18911.0,118.8296,118.9707,118.7638,118.886,18911.0
2020-10-02 15:35:00,126.4,126.67,126.38,126.66,58514.0,118.8672,119.1211,118.8484,119.1117,58514.0
2020-10-02 15:40:00,126.68,126.79,126.53,126.63,41463.0,119.1306,119.234,118.9895,119.0835,41463.0
2020-10-02 15:45:00,126.62,126.73,126.57,126.72,64217.0,119.0741,119.1776,119.0271,119.1682,64217.0
2020-10-02 15:50:00,126.72,126.75,126.34,126.5,127863.0,119.1682,119.1964,118.8108,118.9613,127863.0
2020-10-02 15:55:00,126.51,126.8,126.23,126.69,514162.0,118.9707,119.2434,118.7074,119.14,514162.0
2020-10-05 09:30:00,127.07,127.53,126.63,126.67,176034.0,119.4973,119.9299,119.0835,119.1211,176034.0
2020-10-05 09:35:00,126.65,126.78,126.45,126.63,48419.0,119.1023,119.2246,118.9143,119.0835,48419.0
2020-10-05 09:40:00,126.69,126.91,126.62,126.91,47768.0,119.14,119.3468,119.0741,119.3468,47768.0
2020-10-05 09:45:00,126.91,127.05,126.8,126.88,98219.0,119.3468,119.4785,119.2434,119.3186,98219.0
2020-10-05 09:50:00,126.89,126.96,126.55,126.94,476118.0,119.328,119.3939,119.0083,119.3751,476118.0
2020-10-05 09:55:00,126.88,127.16,126.85,127.14,57187.0,119.3186,119.5819,119.2904,119.5631,57187.0
2020-10-05 10:00:00,127.16,127.24,126.84,126.92,40111.0,119.5819,119.6572,119.281,119.3562,40111.0
2020-10-05 10:05:00,126.93,127.22,126.92,127.22,23363.0,119.3657,119.6384,119.3562,119.6384,23363.0
2020-10-05 10:10:00,127.23,127.36,127.16,127.22,50367.0,119.6478,119.77,119.5819,119.6384,50367.0
2020-10-05 10:15:00,127.22,127.44,127.19,127.34,36624.0,119.6384,119.8453,119.6102,119.7512,36624.0
2020-10-05 10:20:00,127.34,127.6,127.31,127.43,38680.0,119.7512,119.9957,119.723,119.8359,38680.0
2020-10-05 10:25:00,127.45,127.54,127.39,127.54,28899.0,119.8547,119.9393,119.7982,119.9393,28899.0
2020-10-05 10:30:00,127.56,127.67,127.46,127.67,55396.0,119.9581,120.0616,119.8641,120.0616,55396.0
2020-10-05 10:35:00,127.67,127.92,127.64,127.87,38916.0,120.0616,120.2967,120.0333,120.2496,38916.0
2020-10-05 10:40:00,127.87,128.11,127.87,127.96,185724.0,120.2496,120.4753,120.2496,120.3343,185724.0
2020-10-05 10:45:00,127.96,128.16,127.87,128.09,42594.0,120.3343,120.5224,120.2496,120.4565,42594.0
2020-10-05 10:50:00,128.11,128.28,128.09,128.25,141908.0,120.4753,120.6352,120.4565,120.607,141908.0
2020-10-05 10:55:00,128.25,128.41,128.0,128.13,204528.0,120.607,120.7575,120.3719,120.4941,204528.0
2020-10-05 11:00:00,128.18,128.44,128.09,128.39,263918.0,120.5412,120.7857,120.4565,120.7386,263918.0
2020-10-05 11:05:00,128.38,128.39,128.17,128.18,135222.0,120.7292,120.7386,120.5318,120.5412,135222.0
2020-10-05 11:10:00,128.18,128.23,128.06,128.09,116292.0,120.5412,120.5882,120.4283,120.4565,116292.0
2020-10-05 11:15:00,128.1,128.49,128.05,128.42,1197471.0,120.4659,120.8327,120.4189,120.7669,1197471.0
2020-10-05 11:20:00,128.45,128.46,128.21,128.31,50812.0,120.7951,120.8045,120.5694,120.6634,50812.0
2020-10-05 11:25:00,128.33,128.43,128.26,128.31,52280.0,120.6822,120.7763,120.6164,120.6634,52280.0
2020-10-05 11:30:00,128.32,128.38,128.24,128.34,16024.0,120.6728,120.7292,120.5976,120.6916,16024.0
2020-10-05 11:35:00,128.33,128.47,128.28,128.41,57566.0,120.6822,120.8139,120.6352,120.7575,57566.0
2020-10-05 11:40:00,128.39,128.44,128.18,128.25,40286.0,120.7386,120.7857,120.5412,120.607,40286.0
2020-10-05 11:45:00,128.25,128.38,128.2,128.28,32381.0,120.607,120.7292,120.56,120.6352,32381.0
2020-10-05 11:50:00,128.27,128.44,128.23,128.31,37475.0,120.6258,120.7857,120.5882,120.6634,37475.0
2020-10-05 11:55:00,128.34,128.44,128.28,128.39,96031.0,120.6916,120.7857,120.6352,120.7386,96031.0
2020-10-05 12:00:00,128.38,128.38,128.3,128.33,18560.0,120.7292,120.7292,120.654,120.6822,18560.0
2020-10-05 12:05:00,128.33,128.46,128.33,128.46,93218.0,120.6822,120.8045,120.6822,120.8045,93218.0
2020-10-05 12:10:00,128.46,128.5,128.39,128.4,31695.0,120.8045,120.8421,120.7386,120.748,31695.0
2020-10-05 12:15:00,128.4,128.46,128.28,128.41,31600.0,120.748,120.8045,120.6352,120.7575,31600.0
2020-10-05 12:20:00,128.4,128.43,128.29,128.32,71769.0,120.748,120.7763,120.6446,120.6728,71769.0
2020-10-05 12:25:00,128.29,128.31,128.18,128.18,30266.0,120.6446,120.6634,120.5412,120.5412,30266.0
2020-10-05 12:30:00,128.19,128.25,128.16,128.2,16709.0,120.5506,120.607,120.5224,120.56,16709.0
2020-10-05 12:35:00,128.19,128.34,128.17,128.32,31271.0,120.5506,120.6916,120.5318,120.6728,31271.0
2020-10-05 12:40:00,128.33,128.34,128.26,128.31,10214.0,120.6822,120.6916,120.6164,120.6634,10214.0
2020-10-05 12:45:00,128.32,128.38,128.23,128.28,87788.0,120.6728,120.7292,120.5882,120.6352,87788.0
2020-10-05 12:50:00,128.28,128.36,128.27,128.36,13989.0,120.6352,120.7104,120.6258,120.7104,13989.0
2020-10-05 12:55:00,128.31,128.39,128.26,128.38,27490.0,120.6634,120.7386,120.6164,120.7292,27490.0
2020-10-05 13:00:00,128.39,128.48,128.29,128.43,19517.0,120.7386,120.8233,120.6446,120.7763,19517.0
2020-10-05 13:05:00,128.43,128.46,128.33,128.41,22964.0,120.7763,120.8045,120.6822,120.7575,22964.0
2020-10-05 13:10:00,128.39,128.45,128.36,128.45,11169.0,120.7386,120.7951,120.7104,120.7951,11169.0
2020-10-05 13:15:00,128.44,128.44,128.23,128.28,21618.0,120.7857,120.7857,120.5882,120.6352,21618.0
2020-10-05 13:20:00,128.28,128.29,128.12,128.18,21513.0,120.6352,120.6446,120.4847,120.5412,21513.0
2020-10-05 13:25:00,128.18,128.22,128.11,128.14,16240.0,120.5412,120.5788,120.4753,120.5035,16240.0
2020-10-05 13:30:00,128.16,128.16,127.95,128.08,25461.0,120.5224,120.5224,120.3249,120.4471,25461.0
2020-10-05 13:35:00,128.05,128.19,128.05,128.1,83279.0,120.4189,120.5506,120.4189,120.4659,83279.0
2020-10-05 13:40:00,128.11,128.13,127.99,128.08,28853.0,120.4753,120.4941,120.3625,120.4471,28853.0
2020-10-05 13:45:00,128.07,128.07,127.85,127.91,87697.0,120.4377,120.4377,120.2308,120.2873,87697.0
2020-10-05 13:50:00,127.89,127.92,127.76,127.76,18424.0,120.2684,120.2967,120.1462,120.1462,18424.0
2020-10-05 13:55:00,127.75,127.91,127.63,127.63,25751.0,120.1368,120.2873,120.0239,120.0239,25751.0
2020-10-05 14:00:00,127.65,127.65,127.32,127.32,71417.0,120.0427,120.0427,119.7324,119.7324,71417.0
2020-10-05 14:05:00,127.35,127.5,127.23,127.44,31863.0,119.7606,119.9017,119.6478,119.8453,31863.0
2020-10-05 14:10:00,127.45,127.72,127.43,127.67,27083.0,119.8547,120.1086,119.8359,120.0616,27083.0
2020-10-05 14:15:00,127.66,127.75,127.66,127.74,9788.0,120.0521,120.1368,120.0521,120.1274,9788.0
2020-10-05 14:20:00,127.77,127.9,127.76,127.85,23480.0,120.1556,120.2778,120.1462,120.2308,23480.0
2020-10-05 14:25:00,127.85,127.98,127.69,127.81,35668.0,120.2308,120.3531,120.0804,120.1932,35668.0
2020-10-05 14:30:00,127.81,127.91,127.69,127.85,45322.0,120.1932,120.2873,120.0804,120.2308,45322.0
2020-10-05 14:35:00,127.85,127.95,127.82,127.95,63620.0,120.2308,120.3249,120.2026,120.3249,63620.0
2020-10-05 14:40:00,127.93,127.93,127.77,127.77,27181.0,120.3061,120.3061,120.1556,120.1556,27181.0
2020-10-05 14:45:00,127.8,127.84,127.74,127.82,15459.0,120.1838,120.2214,120.1274,120.2026,15459.0
2020-10-05 14:50:00,127.82,127.89,127.71,127.78,26906.0,120.2026,120.2684,120.0992,120.165,26906.0
2020-10-05 14:55:00,127.78,127.99,127.74,127.99,21382.0,120.165,120.3625,120.1274,120.3625,21382.0
2020-10-05 15:00:00,127.99,128.08,127.86,127.95,46295.0,120.3625,120.4471,120.2402,120.3249,46295.0
2020-10-05 15:05:00,127.95,128.13,127.94,128.03,37945.0,120.3249,120.4941,120.3155,120.4001,37945.0
2020-10-05 15:10:00,128.04,128.13,128.0,128.11,30121.0,120.4095,120.4941,120.3719,120.4753,30121.0
2020-10-05 15:15:00,128.11,128.37,128.11,128.24,103562.0,120.4753,120.7198,120.4753,120.5976,103562.0
2020-10-05 15:20:00,128.25,128.27,128.14,128.23,17402.0,120.607,120.6258,120.5035,120.5882,17402.0
2020-10-05 15:25:00,128.24,128.36,128.19,128.24,30809.0,120.5976,120.7104,120.5506,120.5976,30809.0
2020-10-05 15:30:00,128.24,128.33,128.19,128.22,58185.0,120.5976,120.6822,120.5506,120.5788,58185.0
2020-10-05 15:35:00,128.22,128.36,128.2,128.25,74038.0,120.5788,120.7104,120.56,120.607,74038.0
2020-10-05 15:40:00,128.25,128.29,128.02,128.07,55333.0,120.607,120.6446,120.3907,120.4377,55333.0
2020-10-05 15:45:00,128.08,128.19,128.06,128.09,51075.0,120.4471,120.5506,120.4283,120.4565,51075.0
2020-10-05 15:50:00,128.1,128.11,127.89,127.97,78486.0,120.4659,120.4753,120.2684,120.3437,78486.0
2020-10-05 15:55:00,127.98,128.03,127.84,127.91,252829.0,120.3531,120.4001,120.2214,120.2873,252829.0
2020-10-06 09:30:00,128.84,128.84,127.93,128.38,235666.0,121.1618,121.1618,120.3061,120.7292,235666.0
2020-10-06 09:35:00,128.33,128.65,128.15,128.22,47573.0,120.6822,120.9832,120.5129,120.5788,47573.0
2020-10-06 09:40:00,128.25,128.63,128.25,128.45,54243.0,120.607,120.9643,120.607,120.7951,54243.0
2020-10-06 09:45:00,128.42,128.61,128.34,128.36,63135.0,120.7669,120.9455,120.6916,120.7104,63135.0
2020-10-06 09:50:00,128.32,128.86,128.27,128.6,68467.0,120.6728,121.1806,120.6258,120.9361,68467.0
2020-10-06 09:55:00,128.63,128.92,128.56,128.7,56028.0,120.9643,121.2371,120.8985,121.0302,56028.0
2020-10-06 10:00:00,128.69,128.96,128.65,128.94,46997.0,121.0208,121.2747,120.9832,121.2559,46997.0
2020-10-06 10:05:00,128.96,129.44,128.96,129.36,173171.0,121.2747,121.7261,121.2747,121.6508,173171.0
2020-10-06 10:10:00,129.36,129.5,129.26,129.42,52559.0,121.6508,121.7825,121.5568,121.7073,52559.0
2020-10-06 10:15:00,129.41,129.72,129.38,129.52,57526.0,121.6979,121.9894,121.6696,121.8013,57526.0
2020-10-06 10:20:00,129.56,129.68,129.17,129.18,53696.0,121.8389,121.9518,121.4722,121.4816,53696.0
2020-10-06 10:25:00,129.14,129.14,128.78,128.84,42732.0,121.4439,121.4439,121.1054,121.1618,42732.0
2020-10-06 10:30:00,128.84,128.85,128.48,128.5,56716.0,121.1618,121.1712,120.8233,120.8421,56716.0
2020-10-06 10:35:00,128.53,128.64,128.5,128.58,53543.0,120.8703,120.9737,120.8421,120.9173,53543.0
2020-10-06 10:40:00,128.57,128.87,128.35,128.4,78856.0,120.9079,121.19,120.701,120.748,78856.0
2020-10-06 10:45:00,128.4,128.73,128.4,128.56,25966.0,120.748,121.0584,120.748,120.8985,25966.0
2020-10-06 10:50:00,128.56,128.87,128.56,128.8,51639.0,120.8985,121.19,120.8985,121.1242,51639.0
2020-10-06 10:55:00,128.8,128.84,128.7,128.81,24259.0,121.1242,121.1618,121.0302,121.1336,24259.0
2020-10-06 11:00:00,128.84,128.85,128.68,128.69,32484.0,121.1618,121.1712,121.0114,121.0208,32484.0
2020-10-06 11:05:00,128.7,128.91,128.68,128.71,32850.0,121.0302,121.2277,121.0114,121.0396,32850.0
2020-10-06 11:10:00,128.76,129.03,128.75,129.02,58317.0,121.0866,121.3405,121.0772,121.3311,58317.0
2020-10-06 11:15:00,129.02,129.18,128.96,129.17,54344.0,121.3311,121.4816,121.2747,121.4722,54344.0
2020-10-06 11:20:00,129.14,129.2,128.9,128.91,30370.0,121.4439,121.5004,121.2183,121.2277,30370.0
2020-10-06 11:25:00,128.89,129.14,128.84,129.11,29479.0,121.2088,121.4439,121.1618,121.4157,29479.0
2020-10-06 11:30:00,129.06,129.33,128.96,129.31,46487.0,121.3687,121.6226,121.2747,121.6038,46487.0
2020-10-06 11:35:00,129.33,129.55,129.31,129.52,33569.0,121.6226,121.8295,121.6038,121.8013,33569.0
2020-10-06 11:40:00,129.52,129.71,129.48,129.57,211861.0,121.8013,121.98,121.7637,121.8483,211861.0
2020-10-06 11:45:00,129.57,129.6,129.39,129.41,53164.0,121.8483,121.8765,121.6791,121.6979,53164.0
2020-10-06 11:50:00,129.38,129.38,129.15,129.25,26060.0,121.6696,121.6696,121.4534,121.5474,26060.0
2020-10-06 11:55:00,129.27,129.47,129.26,129.44,19733.0,121.5662,121.7543,121.5568,121.7261,19733.0
2020-10-06 12:00:00,129.46,129.5,129.33,129.37,23166.0,121.7449,121.7825,121.6226,121.6602,23166.0
2020-10-06 12:05:00,129.36,129.57,129.33,129.5,45430.0,121.6508,121.8483,121.6226,121.7825,45430.0
2020-10-06 12:10:00,129.5,129.59,129.5,129.53,34149.0,121.7825,121.8671,121.7825,121.8107,34149.0
2020-10-06 12:15:00,129.53,129.54,129.23,129.37,39375.0,121.8107,121.8201,121.5286,121.6602,39375.0
2020-10-06 12:20:00,129.38,129.59,129.33,129.49,51737.0,121.6696,121.8671,121.6226,121.7731,51737.0
2020-10-06 12:25:00,129.5,129.62,129.46,129.58,25257.0,121.7825,121.8953,121.7449,121.8577,25257.0
2020-10-06 12:30:00,129.61,129.69,129.58,129.58,18385.0,121.8859,121.9612,121.8577,121.8577,18385.0
2020-10-06 12:35:00,129.59,129.8,129.56,129.8,49646.0,121.8671,122.0646,121.8389,122.0646,49646.0
2020-10-06 12:40:00,129.8,129.92,129.78,129.9,67036.0,122.0646,122.1775,122.0458,122.1587,67036.0
2020-10-06 12:45:00,129.92,130.07,129.9,130.06,286456.0,122.1775,122.3185,122.1587,122.3091,286456.0
2020-10-06 12:50:00,130.06,130.14,130.02,130.09,44350.0,122.3091,122.3844,122.2715,122.3373,44350.0
2020-10-06 12:55:00,130.1,130.11,130.04,130.09,29446.0,122.3467,122.3561,122.2903,122.3373,29446.0
2020-10-06 13:00:00,130.08,130.16,130.0,130.07,26752.0,122.3279,122.4032,122.2527,122.3185,26752.0
2020-10-06 13:05:00,130.08,130.28,130.05,130.27,58695.0,122.3279,122.516,122.2997,122.5066,58695.0
2020-10-06 13:10:00,130.28,130.38,130.2,130.34,66685.0,122.516,122.6101,122.4408,122.5724,66685.0
2020-10-06 13:15:00,130.35,130.44,130.2,130.34,195984.0,122.5818,122.6665,122.4408,122.5724,195984.0
2020-10-06 13:20:00,130.36,130.42,130.21,130.21,42778.0,122.5912,122.6477,122.4502,122.4502,42778.0
2020-10-06 13:25:00,130.17,130.33,130.15,130.27,16041.0,122.4126,122.563,122.3938,122.5066,16041.0
2020-10-06 13:30:00,130.27,130.35,130.24,130.33,16031.0,122.5066,122.5818,122.4784,122.563,16031.0
2020-10-06 13:35:00,130.32,130.32,130.22,130.28,16766.0,122.5536,122.5536,122.4596,122.516,16766.0
2020-10-06 13:40:00,130.3,130.36,130.2,130.29,44328.0,122.5348,122.5912,122.4408,122.5254,44328.0
2020-10-06 13:45:00,130.3,130.31,130.12,130.15,38560.0,122.5348,122.5442,122.3655,122.3938,38560.0
2020-10-06 13:50:00,130.15,130.18,129.97,129.97,45140.0,122.3938,122.422,122.2245,122.2245,45140.0
2020-10-06 13:55:00,129.98,130.03,129.88,129.99,26951.0,122.2339,122.2809,122.1398,122.2433,26951.0
2020-10-06 14:00:00,129.99,130.05,129.89,129.89,41296.0,122.2433,122.2997,122.1493,122.1493,41296.0
2020-10-06 14:05:00,129.89,129.99,129.82,129.84,23564.0,122.1493,122.2433,122.0834,122.1022,23564.0
2020-10-06 14:10:00,129.88,129.89,129.71,129.89,18564.0,122.1398,122.1493,121.98,122.1493,18564.0
2020-10-06 14:15:00,129.87,129.96,129.81,129.91,21037.0,122.1304,122.2151,122.074,122.1681,21037.0
2020-10-06 14:20:00,129.9,129.99,129.89,129.96,18056.0,122.1587,122.2433,122.1493,122.2151,18056.0
2020-10-06 14:25:00,129.96,129.98,129.78,129.81,24004.0,122.2151,122.2339,122.0458,122.074,24004.0
2020-10-06 14:30:00,129.78,129.86,129.69,129.81,21959.0,122.0458,122.121,121.9612,122.074,21959.0
2020-10-06 14:35:00,129.81,130.05,129.75,129.93,67911.0,122.074,122.2997,122.0176,122.1869,67911.0
2020-10-06 14:40:00,129.93,130.02,129.93,130.0,29267.0,122.1869,122.2715,122.1869,122.2527,29267.0
2020-10-06 14:45:00,129.98,130.04,129.21,129.29,53512.0,122.2339,122.2903,121.5098,121.585,53512.0
2020-10-06 14:50:00,129.24,129.26,127.86,127.97,93189.0,121.538,121.5568,120.2402,120.3437,93189.0
2020-10-06 14:55:00,128.0,128.64,127.89,128.34,108405.0,120.3719,120.9737,120.2684,120.6916,108405.0
2020-10-06 15:00:00,128.41,128.41,127.71,127.95,82350.0,120.7575,120.7575,120.0992,120.3249,82350.0
2020-10-06 15:05:00,127.9,127.93,127.26,127.75,44805.0,120.2778,120.3061,119.676,120.1368,44805.0
2020-10-06 15:10:00,127.75,128.03,127.62,127.9,25564.0,120.1368,120.4001,120.0145,120.2778,25564.0
2020-10-06 15:15:00,127.89,127.95,127.59,127.62,31204.0,120.2684,120.3249,119.9863,120.0145,31204.0
2020-10-06 15:20:00,127.6,127.85,127.58,127.7,25305.0,119.9957,120.2308,119.9769,120.0898,25305.0
2020-10-06 15:25:00,127.71,127.98,127.64,127.91,27108.0,120.0992,120.3531,120.0333,120.2873,27108.0
2020-10-06 15:30:00,127.94,128.25,127.82,128.2,49396.0,120.3155,120.607,120.2026,120.56,49396.0
2020-10-06 15:35:00,128.18,128.18,127.94,127.96,32150.0,120.5412,120.5412,120.3155,120.3343,32150.0
2020-10-06 15:40:00,127.99,128.03,127.82,127.9,40647.0,120.3625,120.4001,120.2026,120.2778,40647.0
2020-10-06 15:45:00,127.9,127.95,127.4,127.66,45291.0,120.2778,120.3249,119.8076,120.0521,45291.0
2020-10-06 15:50:00,127.67,127.72,127.39,127.67,62661.0,120.0616,120.1086,119.7982,120.0616,62661.0
2020-10-06 15:55:00,127.67,128.0,127.61,127.65,229834.0,120.0616,120.3719,120.0051,120.0427,229834.0
2020-10-07 09:30:00,128.4,129.4,128.25,129.31,101989.0,120.748,121.6885,120.607,121.6038,101989.0
2020-10-07 09:35:00,129.32,129.59,129.05,129.05,31154.0,121.6132,121.8671,121.3593,121.3593,31154.0
2020-10-07 09:40:00,128.95,129.02,128.59,128.79,55483.0,121.2653,121.3311,120.9267,121.1148,55483.0
2020-10-07 09:45:00,128.76,128.83,128.38,128.58,26729.0,121.0866,121.1524,120.7292,120.9173,26729.0
2020-10-07 09:50:00,128.56,129.0,128.56,128.97,44112.0,120.8985,121.3123,120.8985,121.2841,44112.0
2020-10-07 09:55:00,128.97,129.15,128.82,129.03,35836.0,121.2841,121.4534,121.143,121.3405,35836.0
2020-10-07 10:00:00,128.98,129.02,128.54,128.75,20785.0,121.2935,121.3311,120.8797,121.0772,20785.0
2020-10-07 10:05:00,128.74,128.89,128.56,128.83,42717.0,121.0678,121.2088,120.8985,121.1524,42717.0
2020-10-07 10:10:00,128.83,128.88,128.49,128.68,30594.0,121.1524,121.1994,120.8327,121.0114,30594.0
2020-10-07 10:15:00,128.69,129.13,128.67,129.12,30469.0,121.0208,121.4345,121.002,121.4251,30469.0
2020-10-07 10:20:00,129.09,129.31,129.07,129.27,32956.0,121.3969,121.6038,121.3781,121.5662,32956.0
2020-10-07 10:25:00,129.28,129.65,129.28,129.57,27467.0,121.5756,121.9236,121.5756,121.8483,27467.0
2020-10-07 10:30:00,129.57,129.68,129.45,129.45,32163.0,121.8483,121.9518,121.7355,121.7355,32163.0
2020-10-07 10:35:00,129.45,129.63,129.34,129.52,33738.0,121.7355,121.9047,121.632,121.8013,33738.0
2020-10-07 10:40:00,129.54,129.67,129.47,129.6,26012.0,121.8201,121.9424,121.7543,121.8765,26012.0
2020-10-07 10:45:00,129.63,129.92,129.62,129.9,20802.0,121.9047,122.1775,121.8953,122.1587,20802.0
2020-10-07 10:50:00,129.86,129.92,129.82,129.89,25945.0,122.121,122.1775,122.0834,122.1493,25945.0
2020-10-07 10:55:00,129.9,130.18,129.89,130.15,64800.0,122.1587,122.422,122.1493,122.3938,64800.0
2020-10-07 11:00:00,130.16,130.23,130.07,130.08,29232.0,122.4032,122.469,122.3185,122.3279,29232.0
2020-10-07 11:05:00,130.09,130.2,130.07,130.14,21969.0,122.3373,122.4408,122.3185,122.3844,21969.0
2020-10-07 11:10:00,130.17,130.29,130.03,130.14,36765.0,122.4126,122.5254,122.2809,122.3844,36765.0
2020-10-07 11:15:00,130.15,130.15,129.9,129.97,33974.0,122.3938,122.3938,122.1587,122.2245,33974.0
2020-10-07 11:20:00,129.95,130.16,129.86,130.1,27368.0,122.2057,122.4032,122.121,122.3467,27368.0
2020-10-07 11:25:00,130.12,130.16,129.97,130.04,34677.0,122.3655,122.4032,122.2245,122.2903,34677.0
2020-10-07 11:30:00,130.05,130.09,129.91,130.02,27536.0,122.2997,122.3373,122.1681,122.2715,27536.0
2020-10-07 11:35:00,130.03,130.03,129.79,129.91,18615.0,122.2809,122.2809,122.0552,122.1681,18615.0
2020-10-07 11:40:00,129.97,130.05,129.93,129.95,21962.0,122.2245,122.2997,122.1869,122.2057,21962.0
2020-10-07 11:45:00,129.96,129.98,129.88,129.92,36237.0,122.2151,122.2339,122.1398,122.1775,36237.0
2020-10-07 11:50:00,129.93,129.97,129.9,129.92,22582.0,122.1869,122.2245,122.1587,122.1775,22582.0
2020-10-07 11:55:00,129.93,130.0,129.83,129.84,19668.0,122.1869,122.2527,122.0928,122.1022,19668.0
2020-10-07 12:00:00,129.84,129.96,129.8,129.84,17326.0,122.1022,122.2151,122.0646,122.1022,17326.0
2020-10-07 12:05:00,129.86,129.88,129.78,129.83,14390.0,122.121,122.1398,122.0458,122.0928,14390.0
2020-10-07 12:10:00,129.85,129.94,129.84,129.89,15159.0,122.1116,122.1963,122.1022,122.1493,15159.0
2020-10-07 12:15:00,129.88,129.91,129.73,129.79,19497.0,122.1398,122.1681,121.9988,122.0552,19497.0
2020-10-07 12:20:00,129.78,129.78,129.69,129.71,13798.0,122.0458,122.0458,121.9612,121.98,13798.0
2020-10-07 12:25:00,129.7,129.79,129.41,129.62,25140.0,121.9706,122.0552,121.6979,121.8953,25140.0
2020-10-07 12:30:00,129.62,129.76,129.59,129.7,42802.0,121.8953,122.027,121.8671,121.9706,42802.0
2020-10-07 12:35:00,129.71,129.72,129.6,129.67,14325.0,121.98,121.9894,121.8765,121.9424,14325.0
2020-10-07 12:40:00,129.67,129.79,129.64,129.77,14497.0,121.9424,122.0552,121.9142,122.0364,14497.0
2020-10-07 12:45:00,129.79,129.79,129.59,129.67,14590.0,122.0552,122.0552,121.8671,121.9424,14590.0
2020-10-07 12:50:00,129.71,129.71,129.61,129.63,19594.0,121.98,121.98,121.8859,121.9047,19594.0
2020-10-07 12:55:00,129.65,129.91,129.65,129.88,15747.0,121.9236,122.1681,121.9236,122.1398,15747.0
2020-10-07 13:00:00,129.91,129.97,129.86,129.91,13460.0,122.1681,122.2245,122.121,122.1681,13460.0
2020-10-07 13:05:00,129.9,129.94,129.85,129.85,12691.0,122.1587,122.1963,122.1116,122.1116,12691.0
2020-10-07 13:10:00,129.85,129.9,129.77,129.78,13309.0,122.1116,122.1587,122.0364,122.0458,13309.0
2020-10-07 13:15:00,129.77,129.95,129.77,129.92,21652.0,122.0364,122.2057,122.0364,122.1775,21652.0
2020-10-07 13:20:00,129.92,129.95,129.87,129.94,13748.0,122.1775,122.2057,122.1304,122.1963,13748.0
2020-10-07 13:25:00,129.93,129.94,129.85,129.91,10015.0,122.1869,122.1963,122.1116,122.1681,10015.0
2020-10-07 13:30:00,129.91,129.99,129.85,129.94,21963.0,122.1681,122.2433,122.1116,122.1963,21963.0
2020-10-07 13:35:00,129.94,129.94,129.78,129.91,48950.0,122.1963,122.1963,122.0458,122.1681,48950.0
2020-10-07 13:40:00,129.93,130.2,129.93,130.18,89323.0,122.1869,122.4408,122.1869,122.422,89323.0
2020-10-07 13:45:00,130.18,130.19,130.03,130.13,21316.0,122.422,122.4314,122.2809,122.375,21316.0
2020-10-07 13:50:00,130.15,130.24,130.08,130.15,31323.0,122.3938,122.4784,122.3279,122.3938,31323.0
2020-10-07 13:55:00,130.15,130.15,129.98,130.0,18327.0,122.3938,122.3938,122.2339,122.2527,18327.0
2020-10-07 14:00:00,130.01,130.17,129.96,130.05,19120.0,122.2621,122.4126,122.2151,122.2997,19120.0
2020-10-07 14:05:00,130.04,130.05,129.86,129.89,11378.0,122.2903,122.2997,122.121,122.1493,11378.0
2020-10-07 14:10:00,129.91,129.92,129.8,129.83,17245.0,122.1681,122.1775,122.0646,122.0928,17245.0
2020-10-07 14:15:00,129.83,129.98,129.78,129.97,14417.0,122.0928,122.2339,122.0458,122.2245,14417.0
2020-10-07 14:20:00,129.97,130.09,129.9,129.99,41446.0,122.2245,122.3373,122.1587,122.2433,41446.0
2020-10-07 14:25:00,130.0,130.03,129.88,129.96,19491.0,122.2527,122.2809,122.1398,122.2151,19491.0
2020-10-07 14:30:00,129.97,130.01,129.91,129.92,17677.0,122.2245,122.2621,122.1681,122.1775,17677.0
2020-10-07 14:35:00,129.94,130.03,129.92,129.94,21727.0,122.1963,122.2809,122.1775,122.1963,21727.0
2020-10-07 14:40:00,129.96,129.96,129.78,129.78,22910.0,122.2151,122.2151,122.0458,122.0458,22910.0
2020-10-07 14:45:00,129.78,129.87,129.77,129.79,22690.0,122.0458,122.1304,122.0364,122.0552,22690.0
2020-10-07 14:50:00,129.79,129.87,129.76,129.85,29040.0,122.0552,122.1304,122.027,122.1116,29040.0
2020-10-07 14:55:00,129.88,129.9,129.73,129.76,33628.0,122.1398,122.1587,121.9988,122.027,33628.0
2020-10-07 15:00:00,129.76,129.83,129.7,129.81,30807.0,122.027,122.0928,121.9706,122.074,30807.0
2020-10-07 15:05:00,129.82,129.95,129.77,129.91,32730.0,122.0834,122.2057,122.0364,122.1681,32730.0
2020-10-07 15:10:00,129.91,130.04,129.89,129.99,29920.0,122.1681,122.2903,122.1493,122.2433,29920.0
2020-10-07 15:15:00,130.0,130.01,129.88,129.97,37086.0,122.2527,122.2621,122.1398,122.2245,37086.0
2020-10-07 15:20:00,129.98,130.04,129.95,129.95,31424.0,122.2339,122.2903,122.2057,122.2057,31424.0
2020-10-07 15:25:00,129.97,130.03,129.91,129.99,44260.0,122.2245,122.2809,122.1681,122.2433,44260.0
2020-10-07 15:30:00,129.99,130.09,129.96,129.97,47988.0,122.2433,122.3373,122.2151,122.2245,47988.0
2020-10-07 15:35:00,130.0,130.14,129.99,130.14,60870.0,122.2527,122.3844,122.2433,122.3844,60870.0
2020-10-07 15:40:00,130.12,130.15,129.97,130.08,49159.0,122.3655,122.3938,122.2245,122.3279,49159.0
2020-10-07 15:45:00,130.09,130.11,129.89,130.0,75863.0,122.3373,122.3561,122.1493,122.2527,75863.0
2020-10-07 15:50:00,130.01,130.41,129.98,130.4,97629.0,122.2621,122.6383,122.2339,122.6289,97629.0
2020-10-07 15:55:00,130.39,130.4,130.0,130.0,338108.0,122.6195,122.6289,122.2527,122.2527,338108.0
2020-10-08 09:30:00,130.4,130.93,130.31,130.73,165341.0,122.6289,123.1273,122.5442,122.9392,165341.0
2020-10-08 09:35:00,130.66,130.74,130.38,130.49,27983.0,122.8734,122.9486,122.6101,122.7135,27983.0
2020-10-08 09:40:00,130.57,130.61,130.22,130.22,46722.0,122.7887,122.8263,122.4596,122.4596,46722.0
2020-10-08 09:45:00,130.24,130.33,130.04,130.18,28083.0,122.4784,122.563,122.2903,122.422,28083.0
2020-10-08 09:50:00,130.16,130.16,129.88,129.91,36901.0,122.4032,122.4032,122.1398,122.1681,36901.0
2020-10-08 09:55:00,129.94,130.04,129.66,129.88,43425.0,122.1963,122.2903,121.933,122.1398,43425.0
2020-10-08 10:00:00,129.89,130.07,129.61,129.76,63272.0,122.1493,122.3185,121.8859,122.027,63272.0
2020-10-08 10:05:00,129.72,129.85,129.59,129.71,30964.0,121.9894,122.1116,121.8671,121.98,30964.0
2020-10-08 10:10:00,129.73,129.77,129.62,129.76,19971.0,121.9988,122.0364,121.8953,122.027,19971.0
2020-10-08 10:15:00,129.77,129.99,129.77,129.87,18893.0,122.0364,122.2433,122.0364,122.1304,18893.0
2020-10-08 10:20:00,129.85,129.94,129.79,129.87,19178.0,122.1116,122.1963,122.0552,122.1304,19178.0
2020-10-08 10:25:00,129.85,130.04,129.77,129.97,17389.0,122.1116,122.2903,122.0364,122.2245,17389.0
2020-10-08 10:30:00,130.0,130.29,130.0,130.19,35348.0,122.2527,122.5254,122.2527,122.4314,35348.0
2020-10-08 10:35:00,130.18,130.27,129.93,129.93,19458.0,122.422,122.5066,122.1869,122.1869,19458.0
2020-10-08 10:40:00,129.96,129.96,129.72,129.72,11643.0,122.2151,122.2151,121.9894,121.9894,11643.0
2020-10-08 10:45:00,129.75,129.96,129.72,129.9,18133.0,122.0176,122.2151,121.9894,122.1587,18133.0
2020-10-08 10:50:00,129.88,130.02,129.73,129.76,13692.0,122.1398,122.2715,121.9988,122.027,13692.0
2020-10-08 10:55:00,129.83,129.98,129.82,129.96,14831.0,122.0928,122.2339,122.0834,122.2151,14831.0
2020-10-08 11:00:00,129.91,130.01,129.81,129.94,26365.0,122.1681,122.2621,122.074,122.1963,26365.0
2020-10-08 11:05:00,129.91,130.03,129.86,129.96,15655.0,122.1681,122.2809,122.121,122.2151,15655.0
2020-10-08 11:10:00,129.94,130.05,129.86,130.04,24831.0,122.1963,122.2997,122.121,122.2903,24831.0
2020-10-08 11:15:00,130.03,130.11,129.93,129.98,15848.0,122.2809,122.3561,122.1869,122.2339,15848.0
2020-10-08 11:20:00,130.01,130.17,129.84,129.95,29132.0,122.2621,122.4126,122.1022,122.2057,29132.0
2020-10-08 11:25:00,129.93,129.94,129.77,129.83,16505.0,122.1869,122.1963,122.0364,122.0928,16505.0
2020-10-08 11:30:00,129.86,129.89,129.61,129.7,21668.0,122.121,122.1493,121.8859,121.9706,21668.0
2020-10-08 11:35:00,129.74,130.03,129.74,130.02,26218.0,122.0082,122.2809,122.0082,122.2715,26218.0
2020-10-08 11:40:00,130.02,130.29,130.0,130.22,27675.0,122.2715,122.5254,122.2527,122.4596,27675.0
2020-10-08 11:45:00,130.2,130.27,130.11,130.18,11380.0,122.4408,122.5066,122.3561,122.422,11380.0
2020-10-08 11:50:00,130.18,130.24,130.1,130.16,8328.0,122.422,122.4784,122.3467,122.4032,8328.0
2020-10-08 11:55:00,130.19,130.45,130.19,130.34,26188.0,122.4314,122.6759,122.4314,122.5724,26188.0
2020-10-08 12:00:00,130.35,130.52,130.32,130.48,18434.0,122.5818,122.7417,122.5536,122.7041,18434.0
2020-10-08 12:05:00,130.51,130.71,130.5,130.63,32341.0,122.7323,122.9204,122.7229,122.8452,32341.0
2020-10-08 12:10:00,130.63,130.69,130.56,130.68,22712.0,122.8452,122.9016,122.7793,122.8922,22712.0
2020-10-08 12:15:00,130.66,130.7,130.58,130.63,24944.0,122.8734,122.911,122.7981,122.8452,24944.0
2020-10-08 12:20:00,130.66,130.67,130.56,130.65,26094.0,122.8734,122.8828,122.7793,122.864,26094.0
2020-10-08 12:25:00,130.63,130.65,130.58,130.63,15689.0,122.8452,122.864,122.7981,122.8452,15689.0
2020-10-08 12:30:00,130.61,130.68,130.52,130.53,11201.0,122.8263,122.8922,122.7417,122.7511,11201.0
2020-10-08 12:35:00,130.53,130.57,130.42,130.51,16152.0,122.7511,122.7887,122.6477,122.7323,16152.0
2020-10-08 12:40:00,130.53,130.53,130.38,130.41,10324.0,122.7511,122.7511,122.6101,122.6383,10324.0
2020-10-08 12:45:00,130.41,130.42,130.2,130.25,20947.0,122.6383,122.6477,122.4408,122.4878,20947.0
2020-10-08 12:50:00,130.28,130.31,130.16,130.23,23254.0,122.516,122.5442,122.4032,122.469,23254.0
2020-10-08 12:55:00,130.21,130.25,130.09,130.2,30914.0,122.4502,122.4878,122.3373,122.4408,30914.0
2020-10-08 13:00:00,130.22,130.23,130.11,130.13,9957.0,122.4596,122.469,122.3561,122.375,9957.0
2020-10-08 13:05:00,130.11,130.14,130.05,130.13,18943.0,122.3561,122.3844,122.2997,122.375,18943.0
2020-10-08 13:10:00,130.13,130.15,130.06,130.14,9810.0,122.375,122.3938,122.3091,122.3844,9810.0
2020-10-08 13:15:00,130.14,130.15,130.1,130.12,8466.0,122.3844,122.3938,122.3467,122.3655,8466.0
2020-10-08 13:20:00,130.12,130.16,130.06,130.08,10395.0,122.3655,122.4032,122.3091,122.3279,10395.0
2020-10-08 13:25:00,130.09,130.15,130.01,130.14,21372.0,122.3373,122.3938,122.2621,122.3844,21372.0
2020-10-08 13:30:00,130.12,130.17,130.07,130.09,8569.0,122.3655,122.4126,122.3185,122.3373,8569.0
2020-10-08 13:35:00,130.08,130.14,130.05,130.06,9843.0,122.3279,122.3844,122.2997,122.3091,9843.0
2020-10-08 13:40:00,130.06,130.21,130.04,130.13,20073.0,122.3091,122.4502,122.2903,122.375,20073.0
2020-10-08 13:45:00,130.11,130.11,129.96,130.04,9431.0,122.3561,122.3561,122.2151,122.2903,9431.0
2020-10-08 13:50:00,130.03,130.13,129.92,129.94,19313.0,122.2809,122.375,122.1775,122.1963,19313.0
2020-10-08 13:55:00,129.91,129.94,129.8,129.82,35796.0,122.1681,122.1963,122.0646,122.0834,35796.0
2020-10-08 14:00:00,129.82,129.82,129.57,129.7,24479.0,122.0834,122.0834,121.8483,121.9706,24479.0
2020-10-08 14:05:00,129.72,129.9,129.72,129.89,17545.0,121.9894,122.1587,121.9894,122.1493,17545.0
2020-10-08 14:10:00,129.91,129.95,129.84,129.94,23673.0,122.1681,122.2057,122.1022,122.1963,23673.0
2020-10-08 14:15:00,129.96,129.97,129.83,129.84,12979.0,122.2151,122.2245,122.0928,122.1022,12979.0
2020-10-08 14:20:00,129.85,129.96,129.84,129.93,14335.0,122.1116,122.2151,122.1022,122.1869,14335.0
2020-10-08 14:25:00,129.92,130.0,129.9,129.99,17956.0,122.1775,122.2527,122.1587,122.2433,17956.0
2020-10-08 14:30:00,130.0,130.03,129.95,129.97,16693.0,122.2527,122.2809,122.2057,122.2245,16693.0
2020-10-08 14:35:00,129.95,130.01,129.89,130.01,18167.0,122.2057,122.2621,122.1493,122.2621,18167.0
2020-10-08 14:40:00,130.0,130.0,129.9,129.93,19273.0,122.2527,122.2527,122.1587,122.1869,19273.0
2020-10-08 14:45:00,129.92,130.0,129.79,129.85,18318.0,122.1775,122.2527,122.0552,122.1116,18318.0
2020-10-08 14:50:00,129.85,129.98,129.83,129.89,66062.0,122.1116,122.2339,122.0928,122.1493,66062.0
2020-10-08 14:55:00,129.92,129.97,129.85,129.88,42524.0,122.1775,122.2245,122.1116,122.1398,42524.0
2020-10-08 15:00:00,129.86,129.97,129.65,129.76,60035.0,122.121,122.2245,121.9236,122.027,60035.0
2020-10-08 15:05:00,129.76,129.76,129.62,129.65,25924.0,122.027,122.027,121.8953,121.9236,25924.0
2020-10-08 15:10:00,129.64,129.74,129.61,129.64,21310.0,121.9142,122.0082,121.8859,121.9142,21310.0
2020-10-08 15:15:00,129.63,129.66,129.51,129.57,18426.0,121.9047,121.933,121.7919,121.8483,18426.0
2020-10-08 15:20:00,129.58,129.62,129.55,129.61,13066.0,121.8577,121.8953,121.8295,121.8859,13066.0
2020-10-08 15:25:00,129.6,129.77,129.6,129.69,24909.0,121.8765,122.0364,121.8765,121.9612,24909.0
2020-10-08 15:30:00,129.7,129.83,129.68,129.81,57335.0,121.9706,122.0928,121.9518,122.074,57335.0
2020-10-08 15:35:00,129.8,129.82,129.65,129.66,33755.0,122.0646,122.0834,121.9236,121.933,33755.0
2020-10-08 15:40:00,129.68,129.83,129.63,129.8,85903.0,121.9518,122.0928,121.9047,122.0646,85903.0
2020-10-08 15:45:00,129.83,129.85,129.73,129.77,39850.0,122.0928,122.1116,121.9988,122.0364,39850.0
2020-10-08 15:50:00,129.76,129.77,129.62,129.68,73739.0,122.027,122.0364,121.8953,121.9518,73739.0
2020-10-08 15:55:00,129.68,129.81,129.62,129.7,133359.0,121.9518,122.074,121.8953,121.9706,133359.0
2020-10-09 09:30:00,129.99,130.17,129.7,130.0,172327.0,122.2433,122.4126,121.9706,122.2527,172327.0
2020-10-09 09:35:00,129.98,130.23,129.9,129.95,37938.0,122.2339,122.469,122.1587,122.2057,37938.0
2020-10-09 09:40:00,130.03,130.07,129.76,129.83,20082.0,122.2809,122.3185,122.027,122.0928,20082.0
2020-10-09 09:45:00,129.8,129.95,129.66,129.88,27844.0,122.0646,122.2057,121.933,122.1398,27844.0
2020-10-09 09:50:00,129.79,129.85,129.63,129.85,20613.0,122.0552,122.1116,121.9047,122.1116,20613.0
2020-10-09 09:55:00,129.82,129.93,129.7,129.72,29877.0,122.0834,122.1869,121.9706,121.9894,29877.0
2020-10-09 10:00:00,129.68,129.69,129.46,129.65,55541.0,121.9518,121.9612,121.7449,121.9236,55541.0
2020-10-09 10:05:00,129.64,129.73,129.54,129.62,12676.0,121.9142,121.9988,121.8201,121.8953,12676.0
2020-10-09 10:10:00,129.62,129.62,129.34,129.36,23990.0,121.8953,121.8953,121.632,121.6508,23990.0
2020-10-09 10:15:00,129.33,129.68,129.32,129.58,23930.0,121.6226,121.9518,121.6132,121.8577,23930.0
2020-10-09 10:20:00,129.6,129.69,129.53,129.68,19918.0,121.8765,121.9612,121.8107,121.9518,19918.0
2020-10-09 10:25:00,129.67,129.67,129.52,129.66,39727.0,121.9424,121.9424,121.8013,121.933,39727.0
2020-10-09 10:30:00,129.66,129.79,129.6,129.74,22092.0,121.933,122.0552,121.8765,122.0082,22092.0
2020-10-09 10:35:00,129.73,129.94,129.7,129.78,52248.0,121.9988,122.1963,121.9706,122.0458,52248.0
2020-10-09 10:40:00,129.78,129.78,129.67,129.77,22396.0,122.0458,122.0458,121.9424,122.0364,22396.0
2020-10-09 10:45:00,129.79,130.09,129.77,130.07,24323.0,122.0552,122.3373,122.0364,122.3185,24323.0
2020-10-09 10:50:00,130.03,130.18,130.01,130.12,23832.0,122.2809,122.422,122.2621,122.3655,23832.0
2020-10-09 10:55:00,130.13,130.3,130.08,130.27,27710.0,122.375,122.5348,122.3279,122.5066,27710.0
2020-10-09 11:00:00,130.25,130.27,130.1,130.2,18809.0,122.4878,122.5066,122.3467,122.4408,18809.0
2020-10-09 11:05:00,130.19,130.21,130.05,130.19,35383.0,122.4314,122.4502,122.2997,122.4314,35383.0
2020-10-09 11:10:00,130.2,130.29,130.12,130.16,46560.0,122.4408,122.5254,122.3655,122.4032,46560.0
2020-10-09 11:15:00,130.16,130.21,130.01,130.02,28204.0,122.4032,122.4502,122.2621,122.2715,28204.0
2020-10-09 11:20:00,130.01,130.05,129.83,129.92,27460.0,122.2621,122.2997,122.0928,122.1775,27460.0
2020-10-09 11:25:00,129.92,130.11,129.89,130.06,21779.0,122.1775,122.3561,122.1493,122.3091,21779.0
2020-10-09 11:30:00,130.05,130.13,129.95,129.95,16310.0,122.2997,122.375,122.2057,122.2057,16310.0
2020-10-09 11:35:00,129.96,130.09,129.91,130.07,17843.0,122.2151,122.3373,122.1681,122.3185,17843.0
2020-10-09 11:40:00,130.05,130.13,129.95,130.01,59084.0,122.2997,122.375,122.2057,122.2621,59084.0
2020-10-09 11:45:00,130.0,130.29,129.98,130.24,29031.0,122.2527,122.5254,122.2339,122.4784,29031.0
2020-10-09 11:50:00,130.25,130.6,130.25,130.55,39120.0,122.4878,122.8169,122.4878,122.7699,39120.0
2020-10-09 11:55:00,130.55,130.58,130.43,130.47,25027.0,122.7699,122.7981,122.6571,122.6947,25027.0
2020-10-09 12:00:00,130.47,130.58,130.4,130.53,24853.0,122.6947,122.7981,122.6289,122.7511,24853.0
2020-10-09 12:05:00,130.52,130.75,130.51,130.67,20307.0,122.7417,122.958,122.7323,122.8828,20307.0
2020-10-09 12:10:00,130.65,130.74,130.56,130.68,23832.0,122.864,122.9486,122.7793,122.8922,23832.0
2020-10-09 12:15:00,130.66,130.75,130.63,130.72,11056.0,122.8734,122.958,122.8452,122.9298,11056.0
2020-10-09 12:20:00,130.73,130.78,130.72,130.74,24117.0,122.9392,122.9862,122.9298,122.9486,24117.0
2020-10-09 12:25:00,130.75,130.8,130.48,130.75,53208.0,122.958,123.005,122.7041,122.958,53208.0
2020-10-09 12:30:00,130.74,130.86,130.73,130.76,19705.0,122.9486,123.0614,122.9392,122.9674,19705.0
2020-10-09 12:35:00,130.78,130.9,130.78,130.88,20276.0,122.9862,123.0991,122.9862,123.0803,20276.0
2020-10-09 12:40:00,130.89,130.92,130.86,130.89,37793.0,123.0897,123.1179,123.0614,123.0897,37793.0
2020-10-09 12:45:00,130.9,130.92,130.86,130.87,23301.0,123.0991,123.1179,123.0614,123.0709,23301.0
2020-10-09 12:50:00,130.89,130.9,130.82,130.83,19808.0,123.0897,123.0991,123.0238,123.0332,19808.0
2020-10-09 12:55:00,130.85,130.87,130.81,130.87,35243.0,123.052,123.0709,123.0144,123.0709,35243.0
2020-10-09 13:00:00,130.86,130.88,130.81,130.85,19531.0,123.0614,123.0803,123.0144,123.052,19531.0
2020-10-09 13:05:00,130.84,130.88,130.83,130.88,17864.0,123.0426,123.0803,123.0332,123.0803,17864.0
2020-10-09 13:10:00,130.88,130.89,130.79,130.88,41141.0,123.0803,123.0897,122.9956,123.0803,41141.0
2020-10-09 13:15:00,130.89,130.98,130.89,130.92,33259.0,123.0897,123.1743,123.0897,123.1179,33259.0
2020-10-09 13:20:00,130.93,130.99,130.86,130.96,43639.0,123.1273,123.1837,123.0614,123.1555,43639.0
2020-10-09 13:25:00,130.95,130.99,130.93,130.94,23815.0,123.1461,123.1837,123.1273,123.1367,23815.0
2020-10-09 13:30:00,130.95,131.1,130.95,131.02,95611.0,123.1461,123.2871,123.1461,123.2119,95611.0
2020-10-09 13:35:00,131.01,131.06,130.92,130.93,21769.0,123.2025,123.2495,123.1179,123.1273,21769.0
2020-10-09 13:40:00,130.94,130.98,130.86,130.88,40311.0,123.1367,123.1743,123.0614,123.0803,40311.0
2020-10-09 13:45:00,130.88,131.02,130.83,131.0,21498.0,123.0803,123.2119,123.0332,123.1931,21498.0
2020-10-09 13:50:00,131.0,131.1,130.94,131.06,50437.0,123.1931,123.2871,123.1367,123.2495,50437.0
2020-10-09 13:55:00,131.06,131.19,131.05,131.14,24147.0,123.2495,123.3718,123.2401,123.3248,24147.0
2020-10-09 14:00:00,131.14,131.15,131.06,131.11,28991.0,123.3248,123.3342,123.2495,123.2965,28991.0
2020-10-09 14:05:00,131.11,131.13,130.87,130.9,31420.0,123.2965,123.3154,123.0709,123.0991,31420.0
2020-10-09 14:10:00,130.91,131.08,130.88,131.08,34549.0,123.1085,123.2683,123.0803,123.2683,34549.0
2020-10-09 14:15:00,131.07,131.13,131.01,131.04,30512.0,123.2589,123.3154,123.2025,123.2307,30512.0
2020-10-09 14:20:00,131.05,131.08,130.94,130.96,28087.0,123.2401,123.2683,123.1367,123.1555,28087.0
2020-10-09 14:25:00,130.96,130.97,130.88,130.9,31704.0,123.1555,123.1649,123.0803,123.0991,31704.0
2020-10-09 14:30:00,130.91,131.05,130.91,131.01,24441.0,123.1085,123.2401,123.1085,123.2025,24441.0
2020-10-09 14:35:00,131.01,131.01,130.68,130.81,41803.0,123.2025,123.2025,122.8922,123.0144,41803.0
2020-10-09 14:40:00,130.81,131.02,130.75,130.99,41335.0,123.0144,123.2119,122.958,123.1837,41335.0
2020-10-09 14:45:00,131.0,131.09,130.97,130.97,24248.0,123.1931,123.2777,123.1649,123.1649,24248.0
2020-10-09 14:50:00,130.98,130.99,130.89,130.92,11231.0,123.1743,123.1837,123.0897,123.1179,11231.0
2020-10-09 14:55:00,130.91,130.97,130.86,130.86,21139.0,123.1085,123.1649,123.0614,123.0614,21139.0
2020-10-09 15:00:00,130.86,130.87,130.77,130.85,24507.0,123.0614,123.0709,122.9768,123.052,24507.0
2020-10-09 15:05:00,130.84,130.92,130.8,130.89,31275.0,123.0426,123.1179,123.005,123.0897,31275.0
2020-10-09 15:10:00,130.88,130.95,130.85,130.89,20350.0,123.0803,123.1461,123.052,123.0897,20350.0
2020-10-09 15:15:00,130.89,131.0,130.89,130.97,22322.0,123.0897,123.1931,123.0897,123.1649,22322.0
2020-10-09 15:20:00,130.97,131.05,130.97,130.99,26956.0,123.1649,123.2401,123.1649,123.1837,26956.0
2020-10-09 15:25:00,131.0,131.05,130.95,131.05,36283.0,123.1931,123.2401,123.1461,123.2401,36283.0
2020-10-09 15:30:00,131.04,131.07,130.78,130.83,48128.0,123.2307,123.2589,122.9862,123.0332,48128.0
2020-10-09 15:35:00,130.83,130.84,130.77,130.84,34391.0,123.0332,123.0426,122.9768,123.0426,34391.0
2020-10-09 15:40:00,130.86,130.98,130.8,130.84,55857.0,123.0614,123.1743,123.005,123.0426,55857.0
2020-10-09 15:45:00,130.83,130.93,130.75,130.78,41661.0,123.0332,123.1273,122.958,122.9862,41661.0
2020-10-09 15:50:00,130.77,130.86,130.63,130.75,58454.0,122.9768,123.0614,122.8452,122.958,58454.0
2020-10-09 15:55:00,130.74,131.03,130.67,130.98,149273.0,122.9486,123.2213,122.8828,123.1743,149273.0
2020-10-12 09:30:00,131.19,131.34,130.7,130.9,289947.0,123.3718,123.5128,122.911,123.0991,289947.0
2020-10-12 09:35:00,130.9,130.94,130.24,130.32,131808.0,123.0991,123.1367,122.4784,122.5536,131808.0
2020-10-12 09:40:00,130.31,130.38,130.03,130.06,47194.0,122.5442,122.6101,122.2809,122.3091,47194.0
2020-10-12 09:45:00,130.06,130.58,130.02,130.47,71158.0,122.3091,122.7981,122.2715,122.6947,71158.0
2020-10-12 09:50:00,130.48,130.53,130.1,130.19,47352.0,122.7041,122.7511,122.3467,122.4314,47352.0
2020-10-12 09:55:00,130.17,130.57,130.14,130.55,43624.0,122.4126,122.7887,122.3844,122.7699,43624.0
2020-10-12 10:00:00,130.57,130.62,130.46,130.54,46256.0,122.7887,122.8357,122.6853,122.7605,46256.0
2020-10-12 10:05:00,130.53,130.6,130.33,130.36,47583.0,122.7511,122.8169,122.563,122.5912,47583.0
2020-10-12 10:10:00,130.36,130.36,130.14,130.3,25763.0,122.5912,122.5912,122.3844,122.5348,25763.0
2020-10-12 10:15:00,130.29,130.35,130.16,130.28,27310.0,122.5254,122.5818,122.4032,122.516,27310.0
2020-10-12 10:20:00,130.29,130.51,130.25,130.38,40655.0,122.5254,122.7323,122.4878,122.6101,40655.0
2020-10-12 10:25:00,130.37,130.44,130.28,130.28,23777.0,122.6006,122.6665,122.516,122.516,23777.0
2020-10-12 10:30:00,130.28,130.31,130.2,130.26,22170.0,122.516,122.5442,122.4408,122.4972,22170.0
2020-10-12 10:35:00,130.28,130.31,130.06,130.11,52114.0,122.516,122.5442,122.3091,122.3561,52114.0
2020-10-12 10:40:00,130.11,130.29,130.09,130.26,51478.0,122.3561,122.5254,122.3373,122.4972,51478.0
2020-10-12 10:45:00,130.26,130.28,130.16,130.28,43190.0,122.4972,122.516,122.4032,122.516,43190.0
2020-10-12 10:50:00,130.28,130.28,130.08,130.11,91900.0,122.516,122.516,122.3279,122.3561,91900.0
2020-10-12 10:55:00,130.11,130.11,129.51,129.6,59318.0,122.3561,122.3561,121.7919,121.8765,59318.0
2020-10-12 11:00:00,129.62,129.77,129.59,129.66,37954.0,121.8953,122.0364,121.8671,121.933,37954.0
2020-10-12 11:05:00,129.66,129.83,129.65,129.79,24888.0,121.933,122.0928,121.9236,122.0552,24888.0
2020-10-12 11:10:00,129.82,130.01,129.81,129.97,26823.0,122.0834,122.2621,122.074,122.2245,26823.0
2020-10-12 11:15:00,129.98,130.06,129.9,129.91,35645.0,122.2339,122.3091,122.1587,122.1681,35645.0
2020-10-12 11:20:00,129.91,130.06,129.91,129.99,30067.0,122.1681,122.3091,122.1681,122.2433,30067.0
2020-10-12 11:25:00,130.0,130.19,130.0,130.09,40401.0,122.2527,122.4314,122.2527,122.3373,40401.0
2020-10-12 11:30:00,130.07,130.15,130.05,130.13,13281.0,122.3185,122.3938,122.2997,122.375,13281.0
2020-10-12 11:35:00,130.11,130.14,129.99,130.14,22871.0,122.3561,122.3844,122.2433,122.3844,22871.0
2020-10-12 11:40:00,130.12,130.19,130.04,130.06,28849.0,122.3655,122.4314,122.2903,122.3091,28849.0
2020-10-12 11:45:00,130.06,130.07,129.88,129.9,57966.0,122.3091,122.3185,122.1398,122.1587,57966.0
2020-10-12 11:50:00,129.91,129.93,129.85,129.87,47660.0,122.1681,122.1869,122.1116,122.1304,47660.0
2020-10-12 11:55:00,129.87,130.01,129.78,129.91,78054.0,122.1304,122.2621,122.0458,122.1681,78054.0
2020-10-12 12:00:00,129.9,129.91,129.65,129.7,27416.0,122.1587,122.1681,121.9236,121.9706,27416.0
2020-10-12 12:05:00,129.69,129.74,129.65,129.67,31966.0,121.9612,122.0082,121.9236,121.9424,31966.0
2020-10-12 12:10:00,129.66,129.8,129.63,129.8,41083.0,121.933,122.0646,121.9047,122.0646,41083.0
2020-10-12 12:15:00,129.79,129.91,129.73,129.89,18535.0,122.0552,122.1681,121.9988,122.1493,18535.0
2020-10-12 12:20:00,129.89,130.05,129.89,130.03,30325.0,122.1493,122.2997,122.1493,122.2809,30325.0
2020-10-12 12:25:00,130.02,130.16,129.99,130.08,40141.0,122.2715,122.4032,122.2433,122.3279,40141.0
2020-10-12 12:30:00,130.07,130.11,129.96,129.96,37829.0,122.3185,122.3561,122.2151,122.2151,37829.0
2020-10-12 12:35:00,129.97,130.01,129.88,129.96,46387.0,122.2245,122.2621,122.1398,122.2151,46387.0
2020-10-12 12:40:00,129.97,130.01,129.89,129.97,23150.0,122.2245,122.2621,122.1493,122.2245,23150.0
2020-10-12 12:45:00,129.97,130.0,129.84,129.97,17121.0,122.2245,122.2527,122.1022,122.2245,17121.0
2020-10-12 12:50:00,129.96,129.96,129.82,129.89,14572.0,122.2151,122.2151,122.0834,122.1493,14572.0
2020-10-12 12:55:00,129.89,129.89,129.77,129.78,25282.0,122.1493,122.1493,122.0364,122.0458,25282.0
2020-10-12 13:00:00,129.78,129.86,129.71,129.73,25232.0,122.0458,122.121,121.98,121.9988,25232.0
2020-10-12 13:05:00,129.73,129.74,129.64,129.66,22993.0,121.9988,122.0082,121.9142,121.933,22993.0
2020-10-12 13:10:00,129.65,129.66,129.59,129.65,23341.0,121.9236,121.933,121.8671,121.9236,23341.0
2020-10-12 13:15:00,129.66,129.79,129.66,129.7,18979.0,121.933,122.0552,121.933,121.9706,18979.0
2020-10-12 13:20:00,129.71,129.8,129.65,129.79,25669.0,121.98,122.0646,121.9236,122.0552,25669.0
2020-10-12 13:25:00,129.78,129.82,129.76,129.8,15998.0,122.0458,122.0834,122.027,122.0646,15998.0
2020-10-12 13:30:00,129.8,129.89,129.75,129.77,24100.0,122.0646,122.1493,122.0176,122.0364,24100.0
2020-10-12 13:35:00,129.78,129.79,129.67,129.75,23922.0,122.0458,122.0552,121.9424,122.0176,23922.0
2020-10-12 13:40:00,129.76,129.94,129.74,129.94,56929.0,122.027,122.1963,122.0082,122.1963,56929.0
2020-10-12 13:45:00,129.92,129.96,129.8,129.88,14306.0,122.1775,122.2151,122.0646,122.1398,14306.0
2020-10-12 13:50:00,129.89,129.9,129.77,129.8,11470.0,122.1493,122.1587,122.0364,122.0646,11470.0
2020-10-12 13:55:00,129.83,129.87,129.73,129.79,20071.0,122.0928,122.1304,121.9988,122.0552,20071.0
2020-10-12 14:00:00,129.78,129.91,129.78,129.86,20728.0,122.0458,122.1681,122.0458,122.121,20728.0
2020-10-12 14:05:00,129.85,129.88,129.78,129.85,13872.0,122.1116,122.1398,122.0458,122.1116,13872.0
2020-10-12 14:10:00,129.86,129.88,129.8,129.84,14662.0,122.121,122.1398,122.0646,122.1022,14662.0
2020-10-12 14:15:00,129.84,129.85,129.76,129.8,25327.0,122.1022,122.1116,122.027,122.0646,25327.0
2020-10-12 14:20:00,129.8,129.9,129.77,129.81,20831.0,122.0646,122.1587,122.0364,122.074,20831.0
2020-10-12 14:25:00,129.8,129.83,129.75,129.76,18138.0,122.0646,122.0928,122.0176,122.027,18138.0
2020-10-12 14:30:00,129.75,129.81,129.73,129.73,23612.0,122.0176,122.074,121.9988,121.9988,23612.0
2020-10-12 14:35:00,129.74,129.77,129.61,129.63,22435.0,122.0082,122.0364,121.8859,121.9047,22435.0
2020-10-12 14:40:00,129.64,129.65,129.52,129.55,30896.0,121.9142,121.9236,121.8013,121.8295,30896.0
2020-10-12 14:45:00,129.57,129.59,129.36,129.41,54071.0,121.8483,121.8671,121.6508,121.6979,54071.0
2020-10-12 14:50:00,129.41,129.47,129.34,129.45,34953.0,121.6979,121.7543,121.632,121.7355,34953.0
2020-10-12 14:55:00,129.44,129.52,129.42,129.44,22610.0,121.7261,121.8013,121.7073,121.7261,22610.0
2020-10-12 15:00:00,129.45,129.59,129.45,129.54,35016.0,121.7355,121.8671,121.7355,121.8201,35016.0
2020-10-12 15:05:00,129.54,129.61,129.49,129.5,25605.0,121.8201,121.8859,121.7731,121.7825,25605.0
2020-10-12 15:10:00,129.51,129.55,129.26,129.31,27450.0,121.7919,121.8295,121.5568,121.6038,27450.0
2020-10-12 15:15:00,129.3,129.47,129.29,129.46,26629.0,121.5944,121.7543,121.585,121.7449,26629.0
2020-10-12 15:20:00,129.47,129.56,129.43,129.5,37448.0,121.7543,121.8389,121.7167,121.7825,37448.0
2020-10-12 15:25:00,129.5,129.62,129.43,129.61,26323.0,121.7825,121.8953,121.7167,121.8859,26323.0
2020-10-12 15:30:00,129.62,129.66,129.55,129.6,33137.0,121.8953,121.933,121.8295,121.8765,33137.0
2020-10-12 15:35:00,129.59,129.73,129.58,129.64,39835.0,121.8671,121.9988,121.8577,121.9142,39835.0
2020-10-12 15:40:00,129.66,129.71,129.56,129.61,50148.0,121.933,121.98,121.8389,121.8859,50148.0
2020-10-12 15:45:00,129.6,129.64,129.54,129.58,63291.0,121.8765,121.9142,121.8201,121.8577,63291.0
2020-10-12 15:50:00,129.59,129.66,129.52,129.53,82861.0,121.8671,121.933,121.8013,121.8107,82861.0
2020-10-12 15:55:00,129.54,129.66,129.32,129.45,240412.0,121.8201,121.933,121.6132,121.7355,240412.0
2020-10-13 09:30:00,128.0,128.8,127.95,128.72,245082.0,120.3719,121.1242,120.3249,121.049,245082.0
2020-10-13 09:35:00,128.68,128.79,128.44,128.44,97978.0,121.0114,121.1148,120.7857,120.7857,97978.0
2020-10-13 09:40:00,128.44,128.75,128.42,128.64,84962.0,120.7857,121.0772,120.7669,120.9737,84962.0
2020-10-13 09:45:00,128.62,128.9,128.32,128.32,95780.0,120.9549,121.2183,120.6728,120.6728,95780.0
2020-10-13 09:50:00,128.29,128.68,128.25,128.49,80446.0,120.6446,121.0114,120.607,120.8327,80446.0
2020-10-13 09:55:00,128.5,128.99,128.44,128.91,68484.0,120.8421,121.3029,120.7857,121.2277,68484.0
2020-10-13 10:00:00,128.9,128.99,128.84,128.9,99319.0,121.2183,121.3029,121.1618,121.2183,99319.0
2020-10-13 10:05:00,128.9,128.94,128.68,128.83,63494.0,121.2183,121.2559,121.0114,121.1524,63494.0
2020-10-13 10:10:00,128.85,128.93,128.74,128.78,54929.0,121.1712,121.2465,121.0678,121.1054,54929.0
2020-10-13 10:15:00,128.79,129.37,128.74,129.35,48732.0,121.1148,121.6602,121.0678,121.6414,48732.0
2020-10-13 10:20:00,129.35,129.56,129.25,129.56,36735.0,121.6414,121.8389,121.5474,121.8389,36735.0
2020-10-13 10:25:00,129.54,129.72,129.49,129.5,32719.0,121.8201,121.9894,121.7731,121.7825,32719.0
2020-10-13 10:30:00,129.5,129.65,129.43,129.57,22826.0,121.7825,121.9236,121.7167,121.8483,22826.0
2020-10-13 10:35:00,129.57,129.68,129.48,129.57,36702.0,121.8483,121.9518,121.7637,121.8483,36702.0
2020-10-13 10:40:00,129.55,129.57,129.34,129.34,19810.0,121.8295,121.8483,121.632,121.632,19810.0
2020-10-13 10:45:00,129.36,129.39,129.12,129.15,23309.0,121.6508,121.6791,121.4251,121.4534,23309.0
2020-10-13 10:50:00,129.21,129.28,129.03,129.28,25034.0,121.5098,121.5756,121.3405,121.5756,25034.0
2020-10-13 10:55:00,129.26,129.5,129.26,129.48,28125.0,121.5568,121.7825,121.5568,121.7637,28125.0
2020-10-13 11:00:00,129.47,129.47,129.21,129.21,28732.0,121.7543,121.7543,121.5098,121.5098,28732.0
2020-10-13 11:05:00,129.2,129.23,129.13,129.15,22528.0,121.5004,121.5286,121.4345,121.4534,22528.0
2020-10-13 11:10:00,129.15,129.23,129.09,129.19,27419.0,121.4534,121.5286,121.3969,121.491,27419.0
2020-10-13 11:15:00,129.18,129.19,129.09,129.12,30018.0,121.4816,121.491,121.3969,121.4251,30018.0
2020-10-13 11:20:00,129.13,129.19,129.07,129.14,34407.0,121.4345,121.491,121.3781,121.4439,34407.0
2020-10-13 11:25:00,129.14,129.19,129.09,129.16,23897.0,121.4439,121.491,121.3969,121.4628,23897.0
2020-10-13 11:30:00,129.14,129.23,129.09,129.09,24184.0,121.4439,121.5286,121.3969,121.3969,24184.0
2020-10-13 11:35:00,129.09,129.09,128.97,128.97,20971.0,121.3969,121.3969,121.2841,121.2841,20971.0
2020-10-13 11:40:00,128.99,129.03,128.81,128.9,30457.0,121.3029,121.3405,121.1336,121.2183,30457.0
2020-10-13 11:45:00,128.89,129.02,128.87,129.02,31339.0,121.2088,121.3311,121.19,121.3311,31339.0
2020-10-13 11:50:00,129.0,129.13,129.0,129.05,21447.0,121.3123,121.4345,121.3123,121.3593,21447.0
2020-10-13 11:55:00,129.05,129.33,129.04,129.32,28796.0,121.3593,121.6226,121.3499,121.6132,28796.0
2020-10-13 12:00:00,129.32,129.35,129.21,129.22,35177.0,121.6132,121.6414,121.5098,121.5192,35177.0
2020-10-13 12:05:00,129.22,129.24,129.12,129.14,23111.0,121.5192,121.538,121.4251,121.4439,23111.0
2020-10-13 12:10:00,129.13,129.16,129.02,129.15,42814.0,121.4345,121.4628,121.3311,121.4534,42814.0
2020-10-13 12:15:00,129.15,129.17,129.11,129.13,35939.0,121.4534,121.4722,121.4157,121.4345,35939.0
2020-10-13 12:20:00,129.09,129.22,129.08,129.21,24444.0,121.3969,121.5192,121.3875,121.5098,24444.0
2020-10-13 12:25:00,129.19,129.29,129.16,129.22,19218.0,121.491,121.585,121.4628,121.5192,19218.0
2020-10-13 12:30:00,129.21,129.3,129.13,129.15,16761.0,121.5098,121.5944,121.4345,121.4534,16761.0
2020-10-13 12:35:00,129.14,129.18,129.06,129.11,19587.0,121.4439,121.4816,121.3687,121.4157,19587.0
2020-10-13 12:40:00,129.1,129.3,129.1,129.28,44696.0,121.4063,121.5944,121.4063,121.5756,44696.0
2020-10-13 12:45:00,129.31,129.4,129.24,129.37,18242.0,121.6038,121.6885,121.538,121.6602,18242.0
2020-10-13 12:50:00,129.38,129.48,129.35,129.38,15034.0,121.6696,121.7637,121.6414,121.6696,15034.0
2020-10-13 12:55:00,129.38,129.5,129.37,129.43,23716.0,121.6696,121.7825,121.6602,121.7167,23716.0
2020-10-13 13:00:00,129.44,129.48,129.38,129.46,15397.0,121.7261,121.7637,121.6696,121.7449,15397.0
2020-10-13 13:05:00,129.46,129.6,129.4,129.41,27102.0,121.7449,121.8765,121.6885,121.6979,27102.0
2020-10-13 13:10:00,129.43,129.77,129.43,129.75,41178.0,121.7167,122.0364,121.7167,122.0176,41178.0
2020-10-13 13:15:00,129.77,129.85,129.74,129.82,20704.0,122.0364,122.1116,122.0082,122.0834,20704.0
2020-10-13 13:20:00,129.81,129.81,129.51,129.58,23596.0,122.074,122.074,121.7919,121.8577,23596.0
2020-10-13 13:25:00,129.57,129.76,129.54,129.74,38076.0,121.8483,122.027,121.8201,122.0082,38076.0
2020-10-13 13:30:00,129.74,129.87,129.73,129.78,24658.0,122.0082,122.1304,121.9988,122.0458,24658.0
2020-10-13 13:35:00,129.79,129.84,129.72,129.82,22201.0,122.0552,122.1022,121.9894,122.0834,22201.0
2020-10-13 13:40:00,129.83,129.87,129.69,129.7,14427.0,122.0928,122.1304,121.9612,121.9706,14427.0
2020-10-13 13:45:00,129.71,129.8,129.7,129.78,16066.0,121.98,122.0646,121.9706,122.0458,16066.0
2020-10-13 13:50:00,129.78,129.8,129.64,129.64,14617.0,122.0458,122.0646,121.9142,121.9142,14617.0
2020-10-13 13:55:00,129.67,129.68,129.41,129.5,17579.0,121.9424,121.9518,121.6979,121.7825,17579.0
2020-10-13 14:00:00,129.49,129.49,129.34,129.37,13571.0,121.7731,121.7731,121.632,121.6602,13571.0
2020-10-13 14:05:00,129.39,129.44,129.26,129.31,17682.0,121.6791,121.7261,121.5568,121.6038,17682.0
2020-10-13 14:10:00,129.29,129.53,129.29,129.48,17737.0,121.585,121.8107,121.585,121.7637,17737.0
2020-10-13 14:15:00,129.44,129.55,129.43,129.5,15490.0,121.7261,121.8295,121.7167,121.7825,15490.0
2020-10-13 14:20:00,129.49,129.5,129.36,129.44,14905.0,121.7731,121.7825,121.6508,121.7261,14905.0
2020-10-13 14:25:00,129.47,129.49,129.13,129.15,14147.0,121.7543,121.7731,121.4345,121.4534,14147.0
2020-10-13 14:30:00,129.15,129.19,128.9,129.12,31911.0,121.4534,121.491,121.2183,121.4251,31911.0
2020-10-13 14:35:00,129.07,129.09,128.87,128.93,17181.0,121.3781,121.3969,121.19,121.2465,17181.0
2020-10-13 14:40:00,128.93,128.93,128.82,128.91,8332.0,121.2465,121.2465,121.143,121.2277,8332.0
2020-10-13 14:45:00,128.91,129.02,128.84,128.89,20184.0,121.2277,121.3311,121.1618,121.2088,20184.0
2020-10-13 14:50:00,128.9,128.99,128.83,128.87,12909.0,121.2183,121.3029,121.1524,121.19,12909.0
2020-10-13 14:55:00,128.89,129.15,128.89,129.06,28521.0,121.2088,121.4534,121.2088,121.3687,28521.0
2020-10-13 15:00:00,129.03,129.18,129.03,129.18,16895.0,121.3405,121.4816,121.3405,121.4816,16895.0
2020-10-13 15:05:00,129.17,129.25,129.17,129.18,21851.0,121.4722,121.5474,121.4722,121.4816,21851.0
2020-10-13 15:10:00,129.21,129.32,129.19,129.19,18631.0,121.5098,121.6132,121.491,121.491,18631.0
2020-10-13 15:15:00,129.2,129.3,129.13,129.25,17213.0,121.5004,121.5944,121.4345,121.5474,17213.0
2020-10-13 15:20:00,129.24,129.31,129.2,129.29,22429.0,121.538,121.6038,121.5004,121.585,22429.0
2020-10-13 15:25:00,129.27,129.44,129.26,129.36,30202.0,121.5662,121.7261,121.5568,121.6508,30202.0
2020-10-13 15:30:00,129.36,129.52,129.36,129.49,30766.0,121.6508,121.8013,121.6508,121.7731,30766.0
2020-10-13 15:35:00,129.48,129.5,129.32,129.44,46145.0,121.7637,121.7825,121.6132,121.7261,46145.0
2020-10-13 15:40:00,129.44,129.5,129.37,129.41,38125.0,121.7261,121.7825,121.6602,121.6979,38125.0
2020-10-13 15:45:00,129.44,129.47,129.38,129.4,41074.0,121.7261,121.7543,121.6696,121.6885,41074.0
2020-10-13 15:50:00,129.4,129.5,129.3,129.3,97993.0,121.6885,121.7825,121.5944,121.5944,97993.0
2020-10-13 15:55:00,129.31,129.43,129.16,129.19,216665.0,121.6038,121.7167,121.4628,121.491,216665.0
2020-10-14 09:30:00,129.53,129.6,129.11,129.13,152505.0,121.8107,121.8765,121.4157,121.4345,152505.0
2020-10-14 09:35:00,129.11,129.3,129.06,129.28,29281.0,121.4157,121.5944,121.3687,121.5756,29281.0
2020-10-14 09:40:00,129.28,129.32,129.05,129.2,31379.0,121.5756,121.6132,121.3593,121.5004,31379.0
2020-10-14 09:45:00,129.19,129.4,129.11,129.26,30883.0,121.491,121.6885,121.4157,121.5568,30883.0
2020-10-14 09:50:00,129.26,129.34,129.16,129.3,16332.0,121.5568,121.632,121.4628,121.5944,16332.0
2020-10-14 09:55:00,129.28,129.35,129.01,129.19,35913.0,121.5756,121.6414,121.3217,121.491,35913.0
2020-10-14 10:00:00,129.21,129.26,128.93,128.93,37147.0,121.5098,121.5568,121.2465,121.2465,37147.0
2020-10-14 10:05:00,128.9,129.02,128.81,128.85,27879.0,121.2183,121.3311,121.1336,121.1712,27879.0
2020-10-14 10:10:00,128.84,128.95,128.82,128.94,20151.0,121.1618,121.2653,121.143,121.2559,20151.0
2020-10-14 10:15:00,128.96,128.97,128.68,128.9,21358.0,121.2747,121.2841,121.0114,121.2183,21358.0
2020-10-14 10:20:00,128.92,129.0,128.84,128.91,17301.0,121.2371,121.3123,121.1618,121.2277,17301.0
2020-10-14 10:25:00,128.88,128.88,128.53,128.63,27452.0,121.1994,121.1994,120.8703,120.9643,27452.0
2020-10-14 10:30:00,128.65,128.73,128.43,128.43,26820.0,120.9832,121.0584,120.7763,120.7763,26820.0
2020-10-14 10:35:00,128.45,128.64,128.44,128.56,26757.0,120.7951,120.9737,120.7857,120.8985,26757.0
2020-10-14 10:40:00,128.56,128.68,128.44,128.66,29947.0,120.8985,121.0114,120.7857,120.9926,29947.0
2020-10-14 10:45:00,128.68,128.85,128.66,128.68,17482.0,121.0114,121.1712,120.9926,121.0114,17482.0
2020-10-14 10:50:00,128.66,128.71,128.4,128.53,26214.0,120.9926,121.0396,120.748,120.8703,26214.0
2020-10-14 10:55:00,128.51,128.52,128.36,128.47,30672.0,120.8515,120.8609,120.7104,120.8139,30672.0
2020-10-14 11:00:00,128.52,128.54,128.24,128.3,20236.0,120.8609,120.8797,120.5976,120.654,20236.0
2020-10-14 11:05:00,128.3,128.65,128.3,128.59,40710.0,120.654,120.9832,120.654,120.9267,40710.0
2020-10-14 11:10:00,128.6,128.66,128.43,128.47,31289.0,120.9361,120.9926,120.7763,120.8139,31289.0
2020-10-14 11:15:00,128.49,128.64,128.48,128.57,21429.0,120.8327,120.9737,120.8233,120.9079,21429.0
2020-10-14 11:20:00,128.57,128.63,128.44,128.53,16547.0,120.9079,120.9643,120.7857,120.8703,16547.0
2020-10-14 11:25:00,128.52,128.54,128.33,128.35,30032.0,120.8609,120.8797,120.6822,120.701,30032.0
2020-10-14 11:30:00,128.37,128.47,128.35,128.38,23856.0,120.7198,120.8139,120.701,120.7292,23856.0
2020-10-14 11:35:00,128.36,128.47,128.28,128.31,10624.0,120.7104,120.8139,120.6352,120.6634,10624.0
2020-10-14 11:40:00,128.27,128.27,128.02,128.04,29593.0,120.6258,120.6258,120.3907,120.4095,29593.0
2020-10-14 11:45:00,128.02,128.04,127.63,127.76,34389.0,120.3907,120.4095,120.0239,120.1462,34389.0
2020-10-14 11:50:00,127.77,127.78,127.48,127.49,32411.0,120.1556,120.165,119.8829,119.8923,32411.0
2020-10-14 11:55:00,127.51,127.57,127.3,127.34,25669.0,119.9111,119.9675,119.7136,119.7512,25669.0
2020-10-14 12:00:00,127.39,127.77,127.34,127.77,42667.0,119.7982,120.1556,119.7512,120.1556,42667.0
2020-10-14 12:05:00,127.72,127.76,127.56,127.58,15523.0,120.1086,120.1462,119.9581,119.9769,15523.0
2020-10-14 12:10:00,127.56,127.59,127.38,127.45,26539.0,119.9581,119.9863,119.7888,119.8547,26539.0
2020-10-14 12:15:00,127.46,127.51,127.11,127.2,31227.0,119.8641,119.9111,119.5349,119.6196,31227.0
2020-10-14 12:20:00,127.2,127.23,127.02,127.03,30827.0,119.6196,119.6478,119.4503,119.4597,30827.0
2020-10-14 12:25:00,127.01,127.3,127.01,127.17,35778.0,119.4409,119.7136,119.4409,119.5914,35778.0
2020-10-14 12:30:00,127.16,127.36,127.05,127.35,37981.0,119.5819,119.77,119.4785,119.7606,37981.0
2020-10-14 12:35:00,127.36,127.47,127.23,127.37,27715.0,119.77,119.8735,119.6478,119.7794,27715.0
2020-10-14 12:40:00,127.37,127.62,127.36,127.54,9773.0,119.7794,120.0145,119.77,119.9393,9773.0
2020-10-14 12:45:00,127.54,127.64,127.51,127.63,7214.0,119.9393,120.0333,119.9111,120.0239,7214.0
2020-10-14 12:50:00,127.61,127.66,127.56,127.6,10994.0,120.0051,120.0521,119.9581,119.9957,10994.0
2020-10-14 12:55:00,127.61,127.74,127.59,127.67,24408.0,120.0051,120.1274,119.9863,120.0616,24408.0
2020-10-14 13:00:00,127.69,127.93,127.57,127.91,15611.0,120.0804,120.3061,119.9675,120.2873,15611.0
2020-10-14 13:05:00,127.93,127.97,127.8,127.83,10385.0,120.3061,120.3437,120.1838,120.212,10385.0
2020-10-14 13:10:00,127.83,127.96,127.81,127.96,15292.0,120.212,120.3343,120.1932,120.3343,15292.0
2020-10-14 13:15:00,127.94,127.99,127.88,127.9,13331.0,120.3155,120.3625,120.259,120.2778,13331.0
2020-10-14 13:20:00,127.9,127.9,127.8,127.85,7852.0,120.2778,120.2778,120.1838,120.2308,7852.0
2020-10-14 13:25:00,127.86,127.95,127.79,127.79,14160.0,120.2402,120.3249,120.1744,120.1744,14160.0
2020-10-14 13:30:00,127.82,127.88,127.66,127.69,10241.0,120.2026,120.259,120.0521,120.0804,10241.0
2020-10-14 13:35:00,127.69,127.9,127.67,127.83,20753.0,120.0804,120.2778,120.0616,120.212,20753.0
2020-10-14 13:40:00,127.81,127.87,127.75,127.76,9130.0,120.1932,120.2496,120.1368,120.1462,9130.0
2020-10-14 13:45:00,127.79,127.87,127.75,127.81,9856.0,120.1744,120.2496,120.1368,120.1932,9856.0
2020-10-14 13:50:00,127.8,127.86,127.71,127.85,9673.0,120.1838,120.2402,120.0992,120.2308,9673.0
2020-10-14 13:55:00,127.84,127.84,127.74,127.75,7398.0,120.2214,120.2214,120.1274,120.1368,7398.0
2020-10-14 14:00:00,127.75,127.79,127.68,127.75,14930.0,120.1368,120.1744,120.071,120.1368,14930.0
2020-10-14 14:05:00,127.76,127.88,127.71,127.75,18110.0,120.1462,120.259,120.0992,120.1368,18110.0
2020-10-14 14:10:00,127.74,127.78,127.67,127.77,21392.0,120.1274,120.165,120.0616,120.1556,21392.0
2020-10-14 14:15:00,127.77,127.87,127.72,127.73,43457.0,120.1556,120.2496,120.1086,120.118,43457.0
2020-10-14 14:20:00,127.72,127.77,127.58,127.65,11458.0,120.1086,120.1556,119.9769,120.0427,11458.0
2020-10-14 14:25:00,127.6,127.61,127.37,127.44,24071.0,119.9957,120.0051,119.7794,119.8453,24071.0
2020-10-14 14:30:00,127.45,127.51,127.25,127.25,24747.0,119.8547,119.9111,119.6666,119.6666,24747.0
2020-10-14 14:35:00,127.27,127.32,127.18,127.22,35377.0,119.6854,119.7324,119.6008,119.6384,35377.0
2020-10-14 14:40:00,127.22,127.39,127.21,127.26,19487.0,119.6384,119.7982,119.629,119.676,19487.0
2020-10-14 14:45:00,127.26,127.36,127.19,127.33,19808.0,119.676,119.77,119.6102,119.7418,19808.0
2020-10-14 14:50:00,127.33,127.36,127.22,127.26,18259.0,119.7418,119.77,119.6384,119.676,18259.0
2020-10-14 14:55:00,127.28,127.46,127.28,127.43,18420.0,119.6948,119.8641,119.6948,119.8359,18420.0
2020-10-14 15:00:00,127.44,127.5,127.36,127.46,21137.0,119.8453,119.9017,119.77,119.8641,21137.0
2020-10-14 15:05:00,127.46,127.75,127.46,127.67,35758.0,119.8641,120.1368,119.8641,120.0616,35758.0
2020-10-14 15:10:00,127.66,127.84,127.66,127.79,28334.0,120.0521,120.2214,120.0521,120.1744,28334.0
2020-10-14 15:15:00,127.79,127.82,127.73,127.78,17666.0,120.1744,120.2026,120.118,120.165,17666.0
2020-10-14 15:20:00,127.76,127.87,127.72,127.72,19169.0,120.1462,120.2496,120.1086,120.1086,19169.0
2020-10-14 15:25:00,127.74,127.77,127.63,127.63,25951.0,120.1274,120.1556,120.0239,120.0239,25951.0
2020-10-14 15:30:00,127.61,127.92,127.61,127.77,34239.0,120.0051,120.2967,120.0051,120.1556,34239.0
2020-10-14 15:35:00,127.77,127.81,127.61,127.64,36403.0,120.1556,120.1932,120.0051,120.0333,36403.0
2020-10-14 15:40:00,127.64,127.73,127.63,127.64,44509.0,120.0333,120.118,120.0239,120.0333,44509.0
2020-10-14 15:45:00,127.64,127.67,127.43,127.47,51005.0,120.0333,120.0616,119.8359,119.8735,51005.0
2020-10-14 15:50:00,127.49,127.71,127.47,127.62,64369.0,119.8923,120.0992,119.8735,120.0145,64369.0
2020-10-14 15:55:00,127.62,127.68,127.43,127.66,190601.0,120.0145,120.071,119.8359,120.0521,190601.0
2020-10-15 09:30:00,126.6,126.94,126.11,126.9,114445.0,119.0553,119.3751,118.5945,119.3374,114445.0
2020-10-15 09:35:00,126.91,127.25,126.9,127.09,49635.0,119.3468,119.6666,119.3374,119.5161,49635.0
2020-10-15 09:40:00,127.05,127.19,126.86,127.17,49564.0,119.4785,119.6102,119.2998,119.5914,49564.0
2020-10-15 09:45:00,127.19,127.22,127.0,127.12,38711.0,119.6102,119.6384,119.4315,119.5443,38711.0
2020-10-15 09:50:00,127.12,127.49,127.03,127.49,59755.0,119.5443,119.8923,119.4597,119.8923,59755.0
2020-10-15 09:55:00,127.46,127.48,127.34,127.42,22012.0,119.8641,119.8829,119.7512,119.8265,22012.0
2020-10-15 10:00:00,127.43,127.52,127.32,127.34,36924.0,119.8359,119.9205,119.7324,119.7512,36924.0
2020-10-15 10:05:00,127.37,127.45,127.03,127.03,35216.0,119.7794,119.8547,119.4597,119.4597,35216.0
2020-10-15 10:10:00,127.02,127.18,126.93,127.05,48448.0,119.4503,119.6008,119.3657,119.4785,48448.0
2020-10-15 10:15:00,127.05,127.09,126.77,126.79,63482.0,119.4785,119.5161,119.2152,119.234,63482.0
2020-10-15 10:20:00,126.81,127.26,126.81,127.21,32103.0,119.2528,119.676,119.2528,119.629,32103.0
2020-10-15 10:25:00,127.22,127.47,127.16,127.46,60735.0,119.6384,119.8735,119.5819,119.8641,60735.0
2020-10-15 10:30:00,127.47,127.57,127.41,127.48,65222.0,119.8735,119.9675,119.817,119.8829,65222.0
2020-10-15 10:35:00,127.49,127.51,127.26,127.32,88834.0,119.8923,119.9111,119.676,119.7324,88834.0
2020-10-15 10:40:00,127.31,127.31,127.05,127.13,30277.0,119.723,119.723,119.4785,119.5537,30277.0
2020-10-15 10:45:00,127.12,127.27,127.03,127.14,19737.0,119.5443,119.6854,119.4597,119.5631,19737.0
2020-10-15 10:50:00,127.15,127.23,127.03,127.05,21434.0,119.5725,119.6478,119.4597,119.4785,21434.0
2020-10-15 10:55:00,127.05,127.34,127.02,127.32,19305.0,119.4785,119.7512,119.4503,119.7324,19305.0
2020-10-15 11:00:00,127.35,127.38,127.08,127.26,43464.0,119.7606,119.7888,119.5067,119.676,43464.0
2020-10-15 11:05:00,127.24,127.59,127.2,127.57,19476.0,119.6572,119.9863,119.6196,119.9675,19476.0
2020-10-15 11:10:00,127.55,127.78,127.52,127.63,16552.0,119.9487,120.165,119.9205,120.0239,16552.0
2020-10-15 11:15:00,127.7,127.86,127.5,127.77,35166.0,120.0898,120.2402,119.9017,120.1556,35166.0
2020-10-15 11:20:00,127.76,127.93,127.7,127.89,27458.0,120.1462,120.3061,120.0898,120.2684,27458.0
2020-10-15 11:25:00,127.89,127.96,127.76,127.8,20653.0,120.2684,120.3343,120.1462,120.1838,20653.0
2020-10-15 11:30:00,127.85,127.92,127.78,127.82,15538.0,120.2308,120.2967,120.165,120.2026,15538.0
2020-10-15 11:35:00,127.83,127.93,127.81,127.89,18835.0,120.212,120.3061,120.1932,120.2684,18835.0
2020-10-15 11:40:00,127.9,128.03,127.85,127.86,25534.0,120.2778,120.4001,120.2308,120.2402,25534.0
2020-10-15 11:45:00,127.87,128.04,127.77,127.83,21874.0,120.2496,120.4095,120.1556,120.212,21874.0
2020-10-15 11:50:00,127.85,128.13,127.79,128.06,37754.0,120.2308,120.4941,120.1744,120.4283,37754.0
2020-10-15 11:55:00,128.03,128.11,127.8,127.84,25208.0,120.4001,120.4753,120.1838,120.2214,25208.0
2020-10-15 12:00:00,127.81,127.96,127.72,127.95,18051.0,120.1932,120.3343,120.1086,120.3249,18051.0
2020-10-15 12:05:00,127.96,128.13,127.94,128.04,11778.0,120.3343,120.4941,120.3155,120.4095,11778.0
2020-10-15 12:10:00,128.05,128.28,128.02,128.21,39201.0,120.4189,120.6352,120.3907,120.5694,39201.0
2020-10-15 12:15:00,128.21,128.21,128.01,128.03,16393.0,120.5694,120.5694,120.3813,120.4001,16393.0
2020-10-15 12:20:00,128.06,128.16,128.03,128.12,14787.0,120.4283,120.5224,120.4001,120.4847,14787.0
2020-10-15 12:25:00,128.12,128.17,128.02,128.02,21668.0,120.4847,120.5318,120.3907,120.3907,21668.0
2020-10-15 12:30:00,128.02,128.1,127.97,128.03,16754.0,120.3907,120.4659,120.3437,120.4001,16754.0
2020-10-15 12:35:00,128.03,128.04,127.81,127.92,34563.0,120.4001,120.4095,120.1932,120.2967,34563.0
2020-10-15 12:40:00,127.9,127.97,127.72,127.74,63647.0,120.2778,120.3437,120.1086,120.1274,63647.0
2020-10-15 12:45:00,127.74,127.97,127.65,127.92,26032.0,120.1274,120.3437,120.0427,120.2967,26032.0
2020-10-15 12:50:00,127.91,128.05,127.86,128.03,25580.0,120.2873,120.4189,120.2402,120.4001,25580.0
2020-10-15 12:55:00,128.0,128.12,127.98,128.11,25961.0,120.3719,120.4847,120.3531,120.4753,25961.0
2020-10-15 13:00:00,128.1,128.17,128.03,128.09,13484.0,120.4659,120.5318,120.4001,120.4565,13484.0
2020-10-15 13:05:00,128.11,128.14,127.94,128.03,16397.0,120.4753,120.5035,120.3155,120.4001,16397.0
2020-10-15 13:10:00,128.07,128.35,128.03,128.34,33086.0,120.4377,120.701,120.4001,120.6916,33086.0
2020-10-15 13:15:00,128.34,128.35,128.18,128.2,18733.0,120.6916,120.701,120.5412,120.56,18733.0
2020-10-15 13:20:00,128.2,128.27,128.15,128.22,16164.0,120.56,120.6258,120.5129,120.5788,16164.0
2020-10-15 13:25:00,128.21,128.31,128.19,128.24,22789.0,120.5694,120.6634,120.5506,120.5976,22789.0
2020-10-15 13:30:00,128.25,128.25,128.12,128.23,12915.0,120.607,120.607,120.4847,120.5882,12915.0
2020-10-15 13:35:00,128.22,128.32,128.22,128.28,17787.0,120.5788,120.6728,120.5788,120.6352,17787.0
2020-10-15 13:40:00,128.28,128.45,128.26,128.43,33841.0,120.6352,120.7951,120.6164,120.7763,33841.0
2020-10-15 13:45:00,128.43,128.5,128.39,128.41,11645.0,120.7763,120.8421,120.7386,120.7575,11645.0
2020-10-15 13:50:00,128.42,128.49,128.25,128.29,23939.0,120.7669,120.8327,120.607,120.6446,23939.0
2020-10-15 13:55:00,128.32,128.32,128.25,128.31,16912.0,120.6728,120.6728,120.607,120.6634,16912.0
2020-10-15 14:00:00,128.34,128.43,128.32,128.39,16968.0,120.6916,120.7763,120.6728,120.7386,16968.0
2020-10-15 14:05:00,128.42,128.54,128.37,128.5,18493.0,120.7669,120.8797,120.7198,120.8421,18493.0
2020-10-15 14:10:00,128.49,128.49,128.32,128.44,17350.0,120.8327,120.8327,120.6728,120.7857,17350.0
2020-10-15 14:15:00,128.45,128.57,128.45,128.53,17343.0,120.7951,120.9079,120.7951,120.8703,17343.0
2020-10-15 14:20:00,128.54,128.63,128.52,128.54,14233.0,120.8797,120.9643,120.8609,120.8797,14233.0
2020-10-15 14:25:00,128.54,128.64,128.51,128.62,16764.0,120.8797,120.9737,120.8515,120.9549,16764.0
2020-10-15 14:30:00,128.62,128.62,128.49,128.52,13910.0,120.9549,120.9549,120.8327,120.8609,13910.0
2020-10-15 14:35:00,128.53,128.53,128.38,128.46,17383.0,120.8703,120.8703,120.7292,120.8045,17383.0
2020-10-15 14:40:00,128.44,128.5,128.31,128.31,17052.0,120.7857,120.8421,120.6634,120.6634,17052.0
2020-10-15 14:45:00,128.33,128.35,128.23,128.33,21551.0,120.6822,120.701,120.5882,120.6822,21551.0
2020-10-15 14:50:00,128.34,128.53,128.33,128.53,16031.0,120.6916,120.8703,120.6822,120.8703,16031.0
2020-10-15 14:55:00,128.53,128.6,128.47,128.59,11158.0,120.8703,120.9361,120.8139,120.9267,11158.0
2020-10-15 15:00:00,128.58,128.73,128.56,128.62,15352.0,120.9173,121.0584,120.8985,120.9549,15352.0
2020-10-15 15:05:00,128.63,128.66,128.6,128.63,13364.0,120.9643,120.9926,120.9361,120.9643,13364.0
2020-10-15 15:10:00,128.65,128.71,128.54,128.59,27809.0,120.9832,121.0396,120.8797,120.9267,27809.0
2020-10-15 15:15:00,128.59,128.74,128.59,128.73,19649.0,120.9267,121.0678,120.9267,121.0584,19649.0
2020-10-15 15:20:00,128.73,128.82,128.67,128.79,25555.0,121.0584,121.143,121.002,121.1148,25555.0
2020-10-15 15:25:00,128.8,128.96,128.79,128.9,22045.0,121.1242,121.2747,121.1148,121.2183,22045.0
2020-10-15 15:30:00,128.91,128.97,128.8,128.84,38988.0,121.2277,121.2841,121.1242,121.1618,38988.0
2020-10-15 15:35:00,128.83,128.92,128.75,128.91,36213.0,121.1524,121.2371,121.0772,121.2277,36213.0
2020-10-15 15:40:00,128.91,129.06,128.88,128.89,56434.0,121.2277,121.3687,121.1994,121.2088,56434.0
2020-10-15 15:45:00,128.89,128.92,128.71,128.71,47379.0,121.2088,121.2371,121.0396,121.0396,47379.0
2020-10-15 15:50:00,128.72,129.1,128.72,129.09,104703.0,121.049,121.4063,121.049,121.3969,104703.0
2020-10-15 15:55:00,129.08,129.09,128.74,129.01,253693.0,121.3875,121.3969,121.0678,121.3217,253693.0
2020-10-16 09:30:00,129.51,130.19,129.5,129.5,449302.0,121.7919,122.4314,121.7825,121.7825,449302.0
2020-10-16 09:35:00,129.38,129.47,128.84,128.88,92578.0,121.6696,121.7543,121.1618,121.1994,92578.0
2020-10-16 09:40:00,128.9,129.07,128.75,128.92,55857.0,121.2183,121.3781,121.0772,121.2371,55857.0
2020-10-16 09:45:00,128.93,128.94,128.71,128.8,41172.0,121.2465,121.2559,121.0396,121.1242,41172.0
2020-10-16 09:50:00,128.8,128.86,128.69,128.69,40926.0,121.1242,121.1806,121.0208,121.0208,40926.0
2020-10-16 09:55:00,128.71,128.91,128.65,128.7,68682.0,121.0396,121.2277,120.9832,121.0302,68682.0
2020-10-16 10:00:00,128.69,129.02,128.67,128.77,75613.0,121.0208,121.3311,121.002,121.096,75613.0
2020-10-16 10:05:00,128.77,128.83,128.65,128.71,57545.0,121.096,121.1524,120.9832,121.0396,57545.0
2020-10-16 10:10:00,128.71,128.73,128.52,128.7,48759.0,121.0396,121.0584,120.8609,121.0302,48759.0
2020-10-16 10:15:00,128.63,128.79,128.62,128.71,31308.0,120.9643,121.1148,120.9549,121.0396,31308.0
2020-10-16 10:20:00,128.71,128.99,128.71,128.98,28143.0,121.0396,121.3029,121.0396,121.2935,28143.0
2020-10-16 10:25:00,129.0,129.17,128.99,129.08,29604.0,121.3123,121.4722,121.3029,121.3875,29604.0
2020-10-16 10:30:00,129.1,129.12,128.95,128.97,22303.0,121.4063,121.4251,121.2653,121.2841,22303.0
2020-10-16 10:35:00,128.99,129.12,128.96,129.11,45612.0,121.3029,121.4251,121.2747,121.4157,45612.0
2020-10-16 10:40:00,129.12,129.25,128.65,128.65,100682.0,121.4251,121.5474,120.9832,120.9832,100682.0
2020-10-16 10:45:00,128.68,128.68,128.44,128.5,63220.0,121.0114,121.0114,120.7857,120.8421,63220.0
2020-10-16 10:50:00,128.48,128.59,128.43,128.52,63396.0,120.8233,120.9267,120.7763,120.8609,63396.0
2020-10-16 10:55:00,128.49,128.59,128.22,128.25,36151.0,120.8327,120.9267,120.5788,120.607,36151.0
2020-10-16 11:00:00,128.26,128.39,128.25,128.26,18487.0,120.6164,120.7386,120.607,120.6164,18487.0
2020-10-16 11:05:00,128.29,128.3,128.16,128.17,19162.0,120.6446,120.654,120.5224,120.5318,19162.0
2020-10-16 11:10:00,128.19,128.36,128.13,128.29,30207.0,120.5506,120.7104,120.4941,120.6446,30207.0
2020-10-16 11:15:00,128.26,128.26,128.01,128.1,16338.0,120.6164,120.6164,120.3813,120.4659,16338.0
2020-10-16 11:20:00,128.09,128.13,127.8,127.81,28031.0,120.4565,120.4941,120.1838,120.1932,28031.0
2020-10-16 11:25:00,127.8,127.86,127.75,127.75,25740.0,120.1838,120.2402,120.1368,120.1368,25740.0
2020-10-16 11:30:00,127.76,127.98,127.73,127.89,24472.0,120.1462,120.3531,120.118,120.2684,24472.0
2020-10-16 11:35:00,127.93,127.96,127.82,127.87,16021.0,120.3061,120.3343,120.2026,120.2496,16021.0
2020-10-16 11:40:00,127.86,127.96,127.81,127.9,23230.0,120.2402,120.3343,120.1932,120.2778,23230.0
2020-10-16 11:45:00,127.91,127.91,127.74,127.81,29126.0,120.2873,120.2873,120.1274,120.1932,29126.0
2020-10-16 11:50:00,127.84,127.9,127.81,127.86,36522.0,120.2214,120.2778,120.1932,120.2402,36522.0
2020-10-16 11:55:00,127.88,127.96,127.72,127.8,32938.0,120.259,120.3343,120.1086,120.1838,32938.0
2020-10-16 12:00:00,127.8,127.98,127.8,127.94,33493.0,120.1838,120.3531,120.1838,120.3155,33493.0
2020-10-16 12:05:00,127.95,127.95,127.57,127.72,23321.0,120.3249,120.3249,119.9675,120.1086,23321.0
2020-10-16 12:10:00,127.69,127.69,127.58,127.68,28886.0,120.0804,120.0804,119.9769,120.071,28886.0
2020-10-16 12:15:00,127.65,127.74,127.55,127.72,23571.0,120.0427,120.1274,119.9487,120.1086,23571.0
2020-10-16 12:20:00,127.74,127.89,127.68,127.87,27666.0,120.1274,120.2684,120.071,120.2496,27666.0
2020-10-16 12:25:00,127.87,127.98,127.85,127.94,14660.0,120.2496,120.3531,120.2308,120.3155,14660.0
2020-10-16 12:30:00,127.95,127.97,127.75,127.86,16092.0,120.3249,120.3437,120.1368,120.2402,16092.0
2020-10-16 12:35:00,127.86,127.88,127.75,127.84,48371.0,120.2402,120.259,120.1368,120.2214,48371.0
2020-10-16 12:40:00,127.8,127.85,127.71,127.72,26444.0,120.1838,120.2308,120.0992,120.1086,26444.0
2020-10-16 12:45:00,127.71,127.82,127.64,127.73,85059.0,120.0992,120.2026,120.0333,120.118,85059.0
2020-10-16 12:50:00,127.78,127.92,127.65,127.85,37383.0,120.165,120.2967,120.0427,120.2308,37383.0
2020-10-16 12:55:00,127.84,127.9,127.75,127.88,27815.0,120.2214,120.2778,120.1368,120.259,27815.0
2020-10-16 13:00:00,127.89,128.01,127.86,127.96,15400.0,120.2684,120.3813,120.2402,120.3343,15400.0
2020-10-16 13:05:00,127.95,128.01,127.91,128.0,11086.0,120.3249,120.3813,120.2873,120.3719,11086.0
2020-10-16 13:10:00,127.99,128.02,127.93,127.99,9548.0,120.3625,120.3907,120.3061,120.3625,9548.0
2020-10-16 13:15:00,128.01,128.15,128.0,128.11,10681.0,120.3813,120.5129,120.3719,120.4753,10681.0
2020-10-16 13:20:00,128.11,128.27,128.1,128.25,10825.0,120.4753,120.6258,120.4659,120.607,10825.0
2020-10-16 13:25:00,128.27,128.37,128.21,128.37,9047.0,120.6258,120.7198,120.5694,120.7198,9047.0
2020-10-16 13:30:00,128.35,128.4,128.28,128.36,12543.0,120.701,120.748,120.6352,120.7104,12543.0
2020-10-16 13:35:00,128.4,128.5,128.36,128.41,16402.0,120.748,120.8421,120.7104,120.7575,16402.0
2020-10-16 13:40:00,128.4,128.44,128.33,128.39,15626.0,120.748,120.7857,120.6822,120.7386,15626.0
2020-10-16 13:45:00,128.4,128.41,128.31,128.41,47498.0,120.748,120.7575,120.6634,120.7575,47498.0
2020-10-16 13:50:00,128.4,128.47,128.35,128.46,9960.0,120.748,120.8139,120.701,120.8045,9960.0
2020-10-16 13:55:00,128.46,128.46,128.37,128.4,16678.0,120.8045,120.8045,120.7198,120.748,16678.0
2020-10-16 14:00:00,128.42,128.45,128.27,128.27,17353.0,120.7669,120.7951,120.6258,120.6258,17353.0
2020-10-16 14:05:00,128.28,128.34,128.24,128.3,14528.0,120.6352,120.6916,120.5976,120.654,14528.0
2020-10-16 14:10:00,128.3,128.34,128.22,128.23,17697.0,120.654,120.6916,120.5788,120.5882,17697.0
2020-10-16 14:15:00,128.23,128.3,128.2,128.2,22059.0,120.5882,120.654,120.56,120.56,22059.0
2020-10-16 14:20:00,128.2,128.21,128.1,128.11,19117.0,120.56,120.5694,120.4659,120.4753,19117.0
2020-10-16 14:25:00,128.1,128.12,128.05,128.08,17588.0,120.4659,120.4847,120.4189,120.4471,17588.0
2020-10-16 14:30:00,128.08,128.15,128.04,128.13,15952.0,120.4471,120.5129,120.4095,120.4941,15952.0
2020-10-16 14:35:00,128.13,128.13,128.04,128.05,15776.0,120.4941,120.4941,120.4095,120.4189,15776.0
2020-10-16 14:40:00,128.05,128.06,127.95,127.98,23942.0,120.4189,120.4283,120.3249,120.3531,23942.0
2020-10-16 14:45:00,127.97,127.99,127.87,127.99,31513.0,120.3437,120.3625,120.2496,120.3625,31513.0
2020-10-16 14:50:00,127.97,128.21,127.94,128.18,50270.0,120.3437,120.5694,120.3155,120.5412,50270.0
2020-10-16 14:55:00,128.18,128.28,128.16,128.23,20807.0,120.5412,120.6352,120.5224,120.5882,20807.0
2020-10-16 15:00:00,128.23,128.29,128.14,128.15,38052.0,120.5882,120.6446,120.5035,120.5129,38052.0
2020-10-16 15:05:00,128.15,128.15,127.99,128.02,24805.0,120.5129,120.5129,120.3625,120.3907,24805.0
2020-10-16 15:10:00,128.01,128.02,127.85,127.85,19582.0,120.3813,120.3907,120.2308,120.2308,19582.0
2020-10-16 15:15:00,127.83,127.97,127.83,127.92,25184.0,120.212,120.3437,120.212,120.2967,25184.0
2020-10-16 15:20:00,127.92,128.0,127.89,128.0,37991.0,120.2967,120.3719,120.2684,120.3719,37991.0
2020-10-16 15:25:00,128.0,128.11,127.95,128.05,29742.0,120.3719,120.4753,120.3249,120.4189,29742.0
2020-10-16 15:30:00,128.04,128.16,127.98,128.02,45390.0,120.4095,120.5224,120.3531,120.3907,45390.0
2020-10-16 15:35:00,128.05,128.15,127.98,127.99,37639.0,120.4189,120.5129,120.3531,120.3625,37639.0
2020-10-16 15:40:00,127.98,127.99,127.74,127.92,47233.0,120.3531,120.3625,120.1274,120.2967,47233.0
2020-10-16 15:45:00,127.92,128.06,127.88,127.99,49496.0,120.2967,120.4283,120.259,120.3625,49496.0
2020-10-16 15:50:00,127.99,127.99,127.73,127.78,101943.0,120.3625,120.3625,120.118,120.165,101943.0
2020-10-16 15:55:00,127.79,128.03,127.79,128.0,264678.0,120.1744,120.4001,120.1744,120.3719,264678.0
2020-10-19 09:30:00,129.1,129.27,128.35,128.98,169789.0,121.4063,121.5662,120.701,121.2935,169789.0
2020-10-19 09:35:00,128.97,129.13,128.7,128.89,27024.0,121.2841,121.4345,121.0302,121.2088,27024.0
2020-10-19 09:40:00,128.88,129.52,128.86,129.39,33367.0,121.1994,121.8013,121.1806,121.6791,33367.0
2020-10-19 09:45:00,129.34,129.34,128.97,129.21,40189.0,121.632,121.632,121.2841,121.5098,40189.0
2020-10-19 09:50:00,129.21,129.42,129.01,129.08,18178.0,121.5098,121.7073,121.3217,121.3875,18178.0
2020-10-19 09:55:00,129.09,129.47,129.05,129.37,32184.0,121.3969,121.7543,121.3593,121.6602,32184.0
2020-10-19 10:00:00,129.37,129.55,129.24,129.53,25037.0,121.6602,121.8295,121.538,121.8107,25037.0
2020-10-19 10:05:00,129.49,129.66,129.47,129.49,32195.0,121.7731,121.933,121.7543,121.7731,32195.0
2020-10-19 10:10:00,129.48,129.51,129.28,129.42,20632.0,121.7637,121.7919,121.5756,121.7073,20632.0
2020-10-19 10:15:00,129.41,129.78,129.4,129.72,48568.0,121.6979,122.0458,121.6885,121.9894,48568.0
2020-10-19 10:20:00,129.73,129.76,129.62,129.7,20813.0,121.9988,122.027,121.8953,121.9706,20813.0
2020-10-19 10:25:00,129.65,129.76,129.56,129.7,12798.0,121.9236,122.027,121.8389,121.9706,12798.0
2020-10-19 10:30:00,129.71,129.73,129.45,129.51,19188.0,121.98,121.9988,121.7355,121.7919,19188.0
2020-10-19 10:35:00,129.51,129.53,129.2,129.36,31732.0,121.7919,121.8107,121.5004,121.6508,31732.0
2020-10-19 10:40:00,129.34,129.53,129.31,129.31,21040.0,121.632,121.8107,121.6038,121.6038,21040.0
2020-10-19 10:45:00,129.31,129.42,129.14,129.24,26299.0,121.6038,121.7073,121.4439,121.538,26299.0
2020-10-19 10:50:00,129.3,129.33,129.15,129.26,15054.0,121.5944,121.6226,121.4534,121.5568,15054.0
2020-10-19 10:55:00,129.24,129.39,129.14,129.2,37453.0,121.538,121.6791,121.4439,121.5004,37453.0
2020-10-19 11:00:00,129.19,129.32,129.15,129.24,12882.0,121.491,121.6132,121.4534,121.538,12882.0
2020-10-19 11:05:00,129.25,129.36,129.18,129.22,10663.0,121.5474,121.6508,121.4816,121.5192,10663.0
2020-10-19 11:10:00,129.24,129.34,129.2,129.34,10885.0,121.538,121.632,121.5004,121.632,10885.0
2020-10-19 11:15:00,129.35,129.53,129.26,129.33,15770.0,121.6414,121.8107,121.5568,121.6226,15770.0
2020-10-19 11:20:00,129.33,129.33,128.77,128.78,19588.0,121.6226,121.6226,121.096,121.1054,19588.0
2020-10-19 11:25:00,128.81,128.89,128.71,128.86,12649.0,121.1336,121.2088,121.0396,121.1806,12649.0
2020-10-19 11:30:00,128.84,128.95,128.75,128.81,21712.0,121.1618,121.2653,121.0772,121.1336,21712.0
2020-10-19 11:35:00,128.83,129.07,128.83,128.95,25233.0,121.1524,121.3781,121.1524,121.2653,25233.0
2020-10-19 11:40:00,128.89,128.93,128.72,128.74,10352.0,121.2088,121.2465,121.049,121.0678,10352.0
2020-10-19 11:45:00,128.75,128.78,128.63,128.74,24162.0,121.0772,121.1054,120.9643,121.0678,24162.0
2020-10-19 11:50:00,128.75,128.75,128.5,128.53,13371.0,121.0772,121.0772,120.8421,120.8703,13371.0
2020-10-19 11:55:00,128.52,128.64,128.49,128.51,9190.0,120.8609,120.9737,120.8327,120.8515,9190.0
2020-10-19 12:00:00,128.49,128.71,128.38,128.63,32366.0,120.8327,121.0396,120.7292,120.9643,32366.0
2020-10-19 12:05:00,128.62,128.66,128.47,128.64,15823.0,120.9549,120.9926,120.8139,120.9737,15823.0
2020-10-19 12:10:00,128.62,128.68,128.55,128.59,14271.0,120.9549,121.0114,120.8891,120.9267,14271.0
2020-10-19 12:15:00,128.59,128.65,128.49,128.51,11613.0,120.9267,120.9832,120.8327,120.8515,11613.0
2020-10-19 12:20:00,128.53,128.65,128.44,128.6,19065.0,120.8703,120.9832,120.7857,120.9361,19065.0
2020-10-19 12:25:00,128.59,128.68,128.54,128.61,11003.0,120.9267,121.0114,120.8797,120.9455,11003.0
2020-10-19 12:30:00,128.59,128.72,128.59,128.67,12781.0,120.9267,121.049,120.9267,121.002,12781.0
2020-10-19 12:35:00,128.67,128.84,128.66,128.75,13817.0,121.002,121.1618,120.9926,121.0772,13817.0
2020-10-19 12:40:00,128.77,128.92,128.76,128.88,16448.0,121.096,121.2371,121.0866,121.1994,16448.0
2020-10-19 12:45:00,128.89,128.99,128.89,128.96,17157.0,121.2088,121.3029,121.2088,121.2747,17157.0
2020-10-19 12:50:00,128.96,129.03,128.94,128.97,12706.0,121.2747,121.3405,121.2559,121.2841,12706.0
2020-10-19 12:55:00,128.97,129.04,128.93,128.97,12204.0,121.2841,121.3499,121.2465,121.2841,12204.0
2020-10-19 13:00:00,128.96,129.01,128.73,128.74,12195.0,121.2747,121.3217,121.0584,121.0678,12195.0
2020-10-19 13:05:00,128.72,128.78,128.68,128.68,16671.0,121.049,121.1054,121.0114,121.0114,16671.0
2020-10-19 13:10:00,128.68,128.83,128.66,128.83,13879.0,121.0114,121.1524,120.9926,121.1524,13879.0
2020-10-19 13:15:00,128.84,128.93,128.78,128.78,17666.0,121.1618,121.2465,121.1054,121.1054,17666.0
2020-10-19 13:20:00,128.8,128.86,128.7,128.76,15333.0,121.1242,121.1806,121.0302,121.0866,15333.0
2020-10-19 13:25:00,128.76,128.83,128.61,128.82,92872.0,121.0866,121.1524,120.9455,121.143,92872.0
2020-10-19 13:30:00,128.84,128.86,128.6,128.63,11540.0,121.1618,121.1806,120.9361,120.9643,11540.0
2020-10-19 13:35:00,128.63,128.65,128.55,128.61,21022.0,120.9643,120.9832,120.8891,120.9455,21022.0
2020-10-19 13:40:00,128.61,128.64,128.43,128.43,10068.0,120.9455,120.9737,120.7763,120.7763,10068.0
2020-10-19 13:45:00,128.44,128.44,128.23,128.3,24403.0,120.7857,120.7857,120.5882,120.654,24403.0
2020-10-19 13:50:00,128.29,128.35,128.22,128.31,26794.0,120.6446,120.701,120.5788,120.6634,26794.0
2020-10-19 13:55:00,128.33,128.34,128.17,128.25,16968.0,120.6822,120.6916,120.5318,120.607,16968.0
2020-10-19 14:00:00,128.23,128.24,128.03,128.13,24596.0,120.5882,120.5976,120.4001,120.4941,24596.0
2020-10-19 14:05:00,128.14,128.22,128.08,128.15,16590.0,120.5035,120.5788,120.4471,120.5129,16590.0
2020-10-19 14:10:00,128.16,128.27,128.08,128.24,13889.0,120.5224,120.6258,120.4471,120.5976,13889.0
2020-10-19 14:15:00,128.22,128.35,128.22,128.25,20245.0,120.5788,120.701,120.5788,120.607,20245.0
2020-10-19 14:20:00,128.27,128.33,128.22,128.24,13211.0,120.6258,120.6822,120.5788,120.5976,13211.0
2020-10-19 14:25:00,128.25,128.26,128.15,128.21,14303.0,120.607,120.6164,120.5129,120.5694,14303.0
2020-10-19 14:30:00,128.2,128.2,127.9,127.92,18498.0,120.56,120.56,120.2778,120.2967,18498.0
2020-10-19 14:35:00,127.93,127.93,127.62,127.66,16601.0,120.3061,120.3061,120.0145,120.0521,16601.0
2020-10-19 14:40:00,127.68,127.83,127.65,127.69,32267.0,120.071,120.212,120.0427,120.0804,32267.0
2020-10-19 14:45:00,127.7,127.7,127.54,127.58,39907.0,120.0898,120.0898,119.9393,119.9769,39907.0
2020-10-19 14:50:00,127.54,127.6,127.39,127.53,29532.0,119.9393,119.9957,119.7982,119.9299,29532.0
2020-10-19 14:55:00,127.52,127.74,127.49,127.51,41367.0,119.9205,120.1274,119.8923,119.9111,41367.0
2020-10-19 15:00:00,127.51,127.54,127.2,127.3,39446.0,119.9111,119.9393,119.6196,119.7136,39446.0
2020-10-19 15:05:00,127.29,127.43,127.2,127.42,26123.0,119.7042,119.8359,119.6196,119.8265,26123.0
2020-10-19 15:10:00,127.4,127.6,127.28,127.57,29146.0,119.8076,119.9957,119.6948,119.9675,29146.0
2020-10-19 15:15:00,127.56,127.64,127.38,127.43,31987.0,119.9581,120.0333,119.7888,119.8359,31987.0
2020-10-19 15:20:00,127.41,127.48,127.18,127.18,33549.0,119.817,119.8829,119.6008,119.6008,33549.0
2020-10-19 15:25:00,127.21,127.47,127.21,127.46,32654.0,119.629,119.8735,119.629,119.8641,32654.0
2020-10-19 15:30:00,127.44,127.56,127.35,127.4,32147.0,119.8453,119.9581,119.7606,119.8076,32147.0
2020-10-19 15:35:00,127.4,127.55,127.37,127.49,45813.0,119.8076,119.9487,119.7794,119.8923,45813.0
2020-10-19 15:40:00,127.44,127.64,127.41,127.51,47916.0,119.8453,120.0333,119.817,119.9111,47916.0
2020-10-19 15:45:00,127.52,127.63,127.33,127.48,50589.0,119.9205,120.0239,119.7418,119.8829,50589.0
2020-10-19 15:50:00,127.45,127.56,127.05,127.1,86280.0,119.8547,119.9581,119.4785,119.5255,86280.0
2020-10-19 15:55:00,127.09,127.58,127.08,127.49,284883.0,119.5161,119.9769,119.5067,119.8923,284883.0
2020-10-20 09:30:00,128.0,128.33,127.86,128.05,118328.0,120.3719,120.6822,120.2402,120.4189,118328.0
2020-10-20 09:35:00,128.06,128.27,127.72,128.19,18359.0,120.4283,120.6258,120.1086,120.5506,18359.0
2020-10-20 09:40:00,128.16,128.73,128.06,128.47,60632.0,120.5224,121.0584,120.4283,120.8139,60632.0
2020-10-20 09:45:00,128.49,129.02,128.47,128.83,38972.0,120.8327,121.3311,120.8139,121.1524,38972.0
2020-10-20 09:50:00,128.81,129.01,128.64,128.96,49012.0,121.1336,121.3217,120.9737,121.2747,49012.0
2020-10-20 09:55:00,128.92,129.28,128.79,129.21,26950.0,121.2371,121.5756,121.1148,121.5098,26950.0
2020-10-20 10:00:00,129.19,129.29,129.1,129.26,44770.0,121.491,121.585,121.4063,121.5568,44770.0
2020-10-20 10:05:00,129.28,129.32,128.88,128.9,35751.0,121.5756,121.6132,121.1994,121.2183,35751.0
2020-10-20 10:10:00,128.9,129.11,128.87,128.9,26681.0,121.2183,121.4157,121.19,121.2183,26681.0
2020-10-20 10:15:00,128.91,129.09,128.8,128.84,25799.0,121.2277,121.3969,121.1242,121.1618,25799.0
2020-10-20 10:20:00,128.85,128.99,128.77,128.92,18140.0,121.1712,121.3029,121.096,121.2371,18140.0
2020-10-20 10:25:00,128.92,129.14,128.82,129.14,36234.0,121.2371,121.4439,121.143,121.4439,36234.0
2020-10-20 10:30:00,129.12,129.33,129.09,129.09,33945.0,121.4251,121.6226,121.3969,121.3969,33945.0
2020-10-20 10:35:00,129.01,129.08,128.86,129.05,23799.0,121.3217,121.3875,121.1806,121.3593,23799.0
2020-10-20 10:40:00,129.07,129.2,129.05,129.12,23236.0,121.3781,121.5004,121.3593,121.4251,23236.0
2020-10-20 10:45:00,129.1,129.29,129.01,129.13,22872.0,121.4063,121.585,121.3217,121.4345,22872.0
2020-10-20 10:50:00,129.15,129.39,129.03,129.36,40419.0,121.4534,121.6791,121.3405,121.6508,40419.0
2020-10-20 10:55:00,129.38,129.39,128.91,128.93,23610.0,121.6696,121.6791,121.2277,121.2465,23610.0
2020-10-20 11:00:00,128.89,129.0,128.53,128.65,21836.0,121.2088,121.3123,120.8703,120.9832,21836.0
2020-10-20 11:05:00,128.66,128.95,128.57,128.91,21950.0,120.9926,121.2653,120.9079,121.2277,21950.0
2020-10-20 11:10:00,128.92,128.97,128.8,128.83,14795.0,121.2371,121.2841,121.1242,121.1524,14795.0
2020-10-20 11:15:00,128.83,128.93,128.82,128.91,10127.0,121.1524,121.2465,121.143,121.2277,10127.0
2020-10-20 11:20:00,128.9,129.13,128.78,129.03,17133.0,121.2183,121.4345,121.1054,121.3405,17133.0
2020-10-20 11:25:00,129.01,129.34,129.0,129.31,23014.0,121.3217,121.632,121.3123,121.6038,23014.0
2020-10-20 11:30:00,129.3,129.48,129.25,129.28,29448.0,121.5944,121.7637,121.5474,121.5756,29448.0
2020-10-20 11:35:00,129.26,129.43,129.26,129.43,10671.0,121.5568,121.7167,121.5568,121.7167,10671.0
2020-10-20 11:40:00,129.42,129.71,129.38,129.63,131332.0,121.7073,121.98,121.6696,121.9047,131332.0
2020-10-20 11:45:00,129.64,129.71,129.52,129.66,16989.0,121.9142,121.98,121.8013,121.933,16989.0
2020-10-20 11:50:00,129.67,129.71,129.53,129.58,13801.0,121.9424,121.98,121.8107,121.8577,13801.0
2020-10-20 11:55:00,129.6,129.6,129.45,129.51,7954.0,121.8765,121.8765,121.7355,121.7919,7954.0
2020-10-20 12:00:00,129.52,129.53,129.43,129.48,25793.0,121.8013,121.8107,121.7167,121.7637,25793.0
2020-10-20 12:05:00,129.49,129.65,129.37,129.4,110706.0,121.7731,121.9236,121.6602,121.6885,110706.0
2020-10-20 12:10:00,129.41,129.53,129.41,129.46,9179.0,121.6979,121.8107,121.6979,121.7449,9179.0
2020-10-20 12:15:00,129.47,129.53,129.43,129.43,12803.0,121.7543,121.8107,121.7167,121.7167,12803.0
2020-10-20 12:20:00,129.43,129.52,129.43,129.44,10351.0,121.7167,121.8013,121.7167,121.7261,10351.0
2020-10-20 12:25:00,129.46,129.51,129.44,129.45,17537.0,121.7449,121.7919,121.7261,121.7355,17537.0
2020-10-20 12:30:00,129.45,129.79,129.33,129.73,56254.0,121.7355,122.0552,121.6226,121.9988,56254.0
2020-10-20 12:35:00,129.74,129.9,129.57,129.58,29255.0,122.0082,122.1587,121.8483,121.8577,29255.0
2020-10-20 12:40:00,129.6,129.67,129.52,129.62,9503.0,121.8765,121.9424,121.8013,121.8953,9503.0
2020-10-20 12:45:00,129.65,129.71,129.55,129.55,9606.0,121.9236,121.98,121.8295,121.8295,9606.0
2020-10-20 12:50:00,129.56,129.59,129.46,129.51,11928.0,121.8389,121.8671,121.7449,121.7919,11928.0
2020-10-20 12:55:00,129.53,129.55,129.42,129.54,10165.0,121.8107,121.8295,121.7073,121.8201,10165.0
2020-10-20 13:00:00,129.55,129.56,129.48,129.54,10101.0,121.8295,121.8389,121.7637,121.8201,10101.0
2020-10-20 13:05:00,129.53,129.66,129.5,129.54,16245.0,121.8107,121.933,121.7825,121.8201,16245.0
2020-10-20 13:10:00,129.54,129.75,129.51,129.64,21399.0,121.8201,122.0176,121.7919,121.9142,21399.0
2020-10-20 13:15:00,129.69,129.7,129.53,129.57,18432.0,121.9612,121.9706,121.8107,121.8483,18432.0
2020-10-20 13:20:00,129.59,129.85,129.56,129.82,32418.0,121.8671,122.1116,121.8389,122.0834,32418.0
2020-10-20 13:25:00,129.83,129.86,129.77,129.77,40732.0,122.0928,122.121,122.0364,122.0364,40732.0
2020-10-20 13:30:00,129.78,129.82,129.74,129.76,21346.0,122.0458,122.0834,122.0082,122.027,21346.0
2020-10-20 13:35:00,129.75,129.8,129.7,129.72,23136.0,122.0176,122.0646,121.9706,121.9894,23136.0
2020-10-20 13:40:00,129.72,129.8,129.69,129.75,30852.0,121.9894,122.0646,121.9612,122.0176,30852.0
2020-10-20 13:45:00,129.76,129.9,129.76,129.8,33661.0,122.027,122.1587,122.027,122.0646,33661.0
2020-10-20 13:50:00,129.79,129.83,129.67,129.71,24318.0,122.0552,122.0928,121.9424,121.98,24318.0
2020-10-20 13:55:00,129.7,129.75,129.45,129.64,27055.0,121.9706,122.0176,121.7355,121.9142,27055.0
2020-10-20 14:00:00,129.64,129.81,129.62,129.75,19683.0,121.9142,122.074,121.8953,122.0176,19683.0
2020-10-20 14:05:00,129.75,129.77,129.54,129.62,18764.0,122.0176,122.0364,121.8201,121.8953,18764.0
2020-10-20 14:10:00,129.62,129.72,129.61,129.71,27539.0,121.8953,121.9894,121.8859,121.98,27539.0
2020-10-20 14:15:00,129.71,129.74,129.65,129.69,31333.0,121.98,122.0082,121.9236,121.9612,31333.0
2020-10-20 14:20:00,129.69,129.73,129.52,129.58,21384.0,121.9612,121.9988,121.8013,121.8577,21384.0
2020-10-20 14:25:00,129.6,129.67,129.43,129.45,18860.0,121.8765,121.9424,121.7167,121.7355,18860.0
2020-10-20 14:30:00,129.46,129.57,129.46,129.49,20294.0,121.7449,121.8483,121.7449,121.7731,20294.0
2020-10-20 14:35:00,129.5,129.5,129.3,129.37,23582.0,121.7825,121.7825,121.5944,121.6602,23582.0
2020-10-20 14:40:00,129.37,129.46,129.3,129.38,28074.0,121.6602,121.7449,121.5944,121.6696,28074.0
2020-10-20 14:45:00,129.35,129.39,129.19,129.21,15981.0,121.6414,121.6791,121.491,121.5098,15981.0
2020-10-20 14:50:00,129.19,129.21,129.02,129.05,23277.0,121.491,121.5098,121.3311,121.3593,23277.0
2020-10-20 14:55:00,129.06,129.06,128.79,128.8,44108.0,121.3687,121.3687,121.1148,121.1242,44108.0
2020-10-20 15:00:00,128.8,128.92,128.76,128.85,64468.0,121.1242,121.2371,121.0866,121.1712,64468.0
2020-10-20 15:05:00,128.85,128.86,128.39,128.43,39575.0,121.1712,121.1806,120.7386,120.7763,39575.0
2020-10-20 15:10:00,128.43,128.43,128.13,128.37,42107.0,120.7763,120.7763,120.4941,120.7198,42107.0
2020-10-20 15:15:00,128.37,128.49,128.05,128.4,26507.0,120.7198,120.8327,120.4189,120.748,26507.0
2020-10-20 15:20:00,128.39,128.53,128.23,128.45,21197.0,120.7386,120.8703,120.5882,120.7951,21197.0
2020-10-20 15:25:00,128.45,128.6,128.38,128.55,24531.0,120.7951,120.9361,120.7292,120.8891,24531.0
2020-10-20 15:30:00,128.53,128.55,128.28,128.38,28774.0,120.8703,120.8891,120.6352,120.7292,28774.0
2020-10-20 15:35:00,128.37,128.43,128.19,128.35,37623.0,120.7198,120.7763,120.5506,120.701,37623.0
2020-10-20 15:40:00,128.37,128.71,128.34,128.69,65355.0,120.7198,121.0396,120.6916,121.0208,65355.0
2020-10-20 15:45:00,128.66,128.67,128.49,128.55,54757.0,120.9926,121.002,120.8327,120.8891,54757.0
2020-10-20 15:50:00,128.55,128.73,128.45,128.69,64348.0,120.8891,121.0584,120.7951,121.0208,64348.0
2020-10-20 15:55:00,128.69,128.69,128.48,128.48,184217.0,121.0208,121.0208,120.8233,120.8233,184217.0
2020-10-21 09:30:00,128.5,128.82,128.45,128.62,134024.0,120.8421,121.143,120.7951,120.9549,134024.0
2020-10-21 09:35:00,128.62,128.95,128.59,128.95,38826.0,120.9549,121.2653,120.9267,121.2653,38826.0
2020-10-21 09:40:00,128.94,129.34,128.94,129.21,39697.0,121.2559,121.632,121.2559,121.5098,39697.0
2020-10-21 09:45:00,129.23,129.7,129.15,129.59,34144.0,121.5286,121.9706,121.4534,121.8671,34144.0
2020-10-21 09:50:00,129.68,129.71,129.54,129.67,20619.0,121.9518,121.98,121.8201,121.9424,20619.0
2020-10-21 09:55:00,129.68,129.77,129.56,129.59,36177.0,121.9518,122.0364,121.8389,121.8671,36177.0
2020-10-21 10:00:00,129.66,129.8,129.57,129.72,42879.0,121.933,122.0646,121.8483,121.9894,42879.0
2020-10-21 10:05:00,129.77,130.66,129.77,130.63,211430.0,122.0364,122.8734,122.0364,122.8452,211430.0
2020-10-21 10:10:00,130.63,130.85,130.5,130.83,104614.0,122.8452,123.052,122.7229,123.0332,104614.0
2020-10-21 10:15:00,130.83,131.15,130.7,131.03,66871.0,123.0332,123.3342,122.911,123.2213,66871.0
2020-10-21 10:20:00,131.05,131.18,130.97,130.98,56630.0,123.2401,123.3624,123.1649,123.1743,56630.0
2020-10-21 10:25:00,130.98,131.21,130.96,131.0,165638.0,123.1743,123.3906,123.1555,123.1931,165638.0
2020-10-21 10:30:00,131.01,131.23,130.93,131.12,47915.0,123.2025,123.4094,123.1273,123.306,47915.0
2020-10-21 10:35:00,131.18,131.38,131.04,131.09,156755.0,123.3624,123.5505,123.2307,123.2777,156755.0
2020-10-21 10:40:00,131.06,131.16,130.88,130.89,28902.0,123.2495,123.3436,123.0803,123.0897,28902.0
2020-10-21 10:45:00,130.88,130.93,130.48,130.51,42322.0,123.0803,123.1273,122.7041,122.7323,42322.0
2020-10-21 10:50:00,130.5,130.5,130.28,130.28,26805.0,122.7229,122.7229,122.516,122.516,26805.0
2020-10-21 10:55:00,130.32,130.39,130.17,130.26,45076.0,122.5536,122.6195,122.4126,122.4972,45076.0
2020-10-21 11:00:00,130.28,130.28,129.89,129.91,22861.0,122.516,122.516,122.1493,122.1681,22861.0
2020-10-21 11:05:00,129.91,129.94,129.79,129.87,23593.0,122.1681,122.1963,122.0552,122.1304,23593.0
2020-10-21 11:10:00,129.82,129.82,129.6,129.74,20504.0,122.0834,122.0834,121.8765,122.0082,20504.0
2020-10-21 11:15:00,129.71,129.71,129.39,129.46,26309.0,121.98,121.98,121.6791,121.7449,26309.0
2020-10-21 11:20:00,129.49,129.52,129.17,129.28,27657.0,121.7731,121.8013,121.4722,121.5756,27657.0
2020-10-21 11:25:00,129.27,129.33,129.16,129.27,15021.0,121.5662,121.6226,121.4628,121.5662,15021.0
2020-10-21 11:30:00,129.28,129.47,129.26,129.42,25299.0,121.5756,121.7543,121.5568,121.7073,25299.0
2020-10-21 11:35:00,129.41,129.65,129.38,129.62,31666.0,121.6979,121.9236,121.6696,121.8953,31666.0
2020-10-21 11:40:00,129.65,129.8,129.57,129.78,18022.0,121.9236,122.0646,121.8483,122.0458,18022.0
2020-10-21 11:45:00,129.8,129.84,129.65,129.74,18443.0,122.0646,122.1022,121.9236,122.0082,18443.0
2020-10-21 11:50:00,129.74,129.9,129.72,129.89,8429.0,122.0082,122.1587,121.9894,122.1493,8429.0
2020-10-21 11:55:00,129.89,129.9,129.37,129.45,18354.0,122.1493,122.1587,121.6602,121.7355,18354.0
2020-10-21 12:00:00,129.56,129.65,129.51,129.59,16973.0,121.8389,121.9236,121.7919,121.8671,16973.0
2020-10-21 12:05:00,129.57,129.75,129.51,129.73,12248.0,121.8483,122.0176,121.7919,121.9988,12248.0
2020-10-21 12:10:00,129.7,129.7,129.47,129.67,13110.0,121.9706,121.9706,121.7543,121.9424,13110.0
2020-10-21 12:15:00,129.64,129.68,129.52,129.61,11859.0,121.9142,121.9518,121.8013,121.8859,11859.0
2020-10-21 12:20:00,129.61,130.23,129.61,130.15,49801.0,121.8859,122.469,121.8859,122.3938,49801.0
2020-10-21 12:25:00,130.12,130.18,129.73,129.81,21166.0,122.3655,122.422,121.9988,122.074,21166.0
2020-10-21 12:30:00,129.79,129.84,129.47,129.69,36660.0,122.0552,122.1022,121.7543,121.9612,36660.0
2020-10-21 12:35:00,129.68,129.78,129.54,129.71,24342.0,121.9518,122.0458,121.8201,121.98,24342.0
2020-10-21 12:40:00,129.7,129.74,129.39,129.49,53579.0,121.9706,122.0082,121.6791,121.7731,53579.0
2020-10-21 12:45:00,129.51,129.59,129.18,129.3,12141.0,121.7919,121.8671,121.4816,121.5944,12141.0
2020-10-21 12:50:00,129.3,129.43,129.25,129.3,12705.0,121.5944,121.7167,121.5474,121.5944,12705.0
2020-10-21 12:55:00,129.32,129.38,129.17,129.22,8653.0,121.6132,121.6696,121.4722,121.5192,8653.0
2020-10-21 13:00:00,129.22,129.4,129.18,129.39,9600.0,121.5192,121.6885,121.4816,121.6791,9600.0
2020-10-21 13:05:00,129.36,129.41,129.29,129.33,10271.0,121.6508,121.6979,121.585,121.6226,10271.0
2020-10-21 13:10:00,129.27,129.39,129.26,129.34,8526.0,121.5662,121.6791,121.5568,121.632,8526.0
2020-10-21 13:15:00,129.33,129.48,129.33,129.44,8700.0,121.6226,121.7637,121.6226,121.7261,8700.0
2020-10-21 13:20:00,129.42,129.42,129.27,129.33,6758.0,121.7073,121.7073,121.5662,121.6226,6758.0
2020-10-21 13:25:00,129.33,129.43,129.24,129.37,17321.0,121.6226,121.7167,121.538,121.6602,17321.0
2020-10-21 13:30:00,129.4,129.51,129.36,129.43,10913.0,121.6885,121.7919,121.6508,121.7167,10913.0
2020-10-21 13:35:00,129.45,129.48,129.21,129.21,8024.0,121.7355,121.7637,121.5098,121.5098,8024.0
2020-10-21 13:40:00,129.23,129.37,129.23,129.36,7077.0,121.5286,121.6602,121.5286,121.6508,7077.0
2020-10-21 13:45:00,129.35,129.39,129.24,129.3,17967.0,121.6414,121.6791,121.538,121.5944,17967.0
2020-10-21 13:50:00,129.35,129.47,129.21,129.25,17600.0,121.6414,121.7543,121.5098,121.5474,17600.0
2020-10-21 13:55:00,129.22,129.25,129.15,129.25,12872.0,121.5192,121.5474,121.4534,121.5474,12872.0
2020-10-21 14:00:00,129.28,129.39,129.19,129.22,14266.0,121.5756,121.6791,121.491,121.5192,14266.0
2020-10-21 14:05:00,129.22,129.38,129.14,129.38,15977.0,121.5192,121.6696,121.4439,121.6696,15977.0
2020-10-21 14:10:00,129.34,129.6,129.31,129.59,32220.0,121.632,121.8765,121.6038,121.8671,32220.0
2020-10-21 14:15:00,129.61,129.61,129.4,129.5,11205.0,121.8859,121.8859,121.6885,121.7825,11205.0
2020-10-21 14:20:00,129.53,129.56,129.43,129.51,12961.0,121.8107,121.8389,121.7167,121.7919,12961.0
2020-10-21 14:25:00,129.51,129.74,129.48,129.61,30004.0,121.7919,122.0082,121.7637,121.8859,30004.0
2020-10-21 14:30:00,129.59,129.62,129.5,129.6,17947.0,121.8671,121.8953,121.7825,121.8765,17947.0
2020-10-21 14:35:00,129.59,129.65,129.43,129.43,13705.0,121.8671,121.9236,121.7167,121.7167,13705.0
2020-10-21 14:40:00,129.44,129.63,129.44,129.57,10274.0,121.7261,121.9047,121.7261,121.8483,10274.0
2020-10-21 14:45:00,129.59,129.7,129.59,129.62,11347.0,121.8671,121.9706,121.8671,121.8953,11347.0
2020-10-21 14:50:00,129.63,129.66,129.55,129.58,30840.0,121.9047,121.933,121.8295,121.8577,30840.0
2020-10-21 14:55:00,129.56,129.75,129.55,129.65,9393.0,121.8389,122.0176,121.8295,121.9236,9393.0
2020-10-21 15:00:00,129.69,129.8,129.63,129.64,18199.0,121.9612,122.0646,121.9047,121.9142,18199.0
2020-10-21 15:05:00,129.66,129.68,129.5,129.56,17361.0,121.933,121.9518,121.7825,121.8389,17361.0
2020-10-21 15:10:00,129.56,129.57,129.46,129.52,17449.0,121.8389,121.8483,121.7449,121.8013,17449.0
2020-10-21 15:15:00,129.5,129.55,129.31,129.44,10434.0,121.7825,121.8295,121.6038,121.7261,10434.0
2020-10-21 15:20:00,129.46,129.55,129.41,129.48,12440.0,121.7449,121.8295,121.6979,121.7637,12440.0
2020-10-21 15:25:00,129.53,129.68,129.53,129.66,15999.0,121.8107,121.9518,121.8107,121.933,15999.0
2020-10-21 15:30:00,129.65,129.73,129.4,129.52,31429.0,121.9236,121.9988,121.6885,121.8013,31429.0
2020-10-21 15:35:00,129.53,129.62,129.4,129.44,38956.0,121.8107,121.8953,121.6885,121.7261,38956.0
2020-10-21 15:40:00,129.42,129.48,129.17,129.17,36325.0,121.7073,121.7637,121.4722,121.4722,36325.0
2020-10-21 15:45:00,129.16,129.21,129.03,129.09,55557.0,121.4628,121.5098,121.3405,121.3969,55557.0
2020-10-21 15:50:00,129.08,129.27,129.05,129.25,84175.0,121.3875,121.5662,121.3593,121.5474,84175.0
2020-10-21 15:55:00,129.24,129.89,129.23,129.43,541002.0,121.538,122.1493,121.5286,121.7167,541002.0
2020-10-22 09:30:00,129.55,129.85,129.31,129.44,102881.0,121.8295,122.1116,121.6038,121.7261,102881.0
2020-10-22 09:35:00,129.36,129.66,128.96,129.19,37963.0,121.6508,121.933,121.2747,121.491,37963.0
2020-10-22 09:40:00,129.22,129.25,129.0,129.19,34019.0,121.5192,121.5474,121.3123,121.491,34019.0
2020-10-22 09:45:00,129.22,129.37,129.17,129.34,47204.0,121.5192,121.6602,121.4722,121.632,47204.0
2020-10-22 09:50:00,129.33,129.34,129.13,129.32,33256.0,121.6226,121.632,121.4345,121.6132,33256.0
2020-10-22 09:55:00,129.34,129.54,129.34,129.39,22269.0,121.632,121.8201,121.632,121.6791,22269.0
2020-10-22 10:00:00,129.39,129.45,129.13,129.3,24672.0,121.6791,121.7355,121.4345,121.5944,24672.0
2020-10-22 10:05:00,129.34,129.41,129.26,129.35,15930.0,121.632,121.6979,121.5568,121.6414,15930.0
2020-10-22 10:10:00,129.37,129.88,129.35,129.85,30667.0,121.6602,122.1398,121.6414,122.1116,30667.0
2020-10-22 10:15:00,129.82,130.14,129.79,130.12,44621.0,122.0834,122.3844,122.0552,122.3655,44621.0
2020-10-22 10:20:00,130.08,130.11,129.79,129.85,72141.0,122.3279,122.3561,122.0552,122.1116,72141.0
2020-10-22 10:25:00,129.84,129.95,129.64,129.87,26982.0,122.1022,122.2057,121.9142,122.1304,26982.0
2020-10-22 10:30:00,129.9,129.95,129.54,129.6,27026.0,122.1587,122.2057,121.8201,121.8765,27026.0
2020-10-22 10:35:00,129.63,129.79,129.42,129.43,23510.0,121.9047,122.0552,121.7073,121.7167,23510.0
2020-10-22 10:40:00,129.42,129.43,129.1,129.11,23964.0,121.7073,121.7167,121.4063,121.4157,23964.0
2020-10-22 10:45:00,129.13,129.19,128.86,129.05,19406.0,121.4345,121.491,121.1806,121.3593,19406.0
2020-10-22 10:50:00,129.11,129.57,128.9,129.5,36555.0,121.4157,121.8483,121.2183,121.7825,36555.0
2020-10-22 10:55:00,129.5,129.83,129.46,129.79,30335.0,121.7825,122.0928,121.7449,122.0552,30335.0
2020-10-22 11:00:00,129.78,129.93,129.74,129.83,23313.0,122.0458,122.1869,122.0082,122.0928,23313.0
2020-10-22 11:05:00,129.8,129.88,129.63,129.63,16425.0,122.0646,122.1398,121.9047,121.9047,16425.0
2020-10-22 11:10:00,129.62,130.12,129.6,130.09,33291.0,121.8953,122.3655,121.8765,122.3373,33291.0
2020-10-22 11:15:00,130.08,130.26,129.8,129.81,14095.0,122.3279,122.4972,122.0646,122.074,14095.0
2020-10-22 11:20:00,129.84,129.97,129.81,129.88,8957.0,122.1022,122.2245,122.074,122.1398,8957.0
2020-10-22 11:25:00,129.9,129.9,129.77,129.84,17559.0,122.1587,122.1587,122.0364,122.1022,17559.0
2020-10-22 11:30:00,129.91,129.92,129.5,129.5,28501.0,122.1681,122.1775,121.7825,121.7825,28501.0
2020-10-22 11:35:00,129.53,129.64,129.29,129.41,24046.0,121.8107,121.9142,121.585,121.6979,24046.0
2020-10-22 11:40:00,129.39,129.51,129.28,129.32,11691.0,121.6791,121.7919,121.5756,121.6132,11691.0
2020-10-22 11:45:00,129.36,129.41,129.21,129.28,12859.0,121.6508,121.6979,121.5098,121.5756,12859.0
2020-10-22 11:50:00,129.28,129.45,129.26,129.3,39018.0,121.5756,121.7355,121.5568,121.5944,39018.0
2020-10-22 11:55:00,129.3,129.33,128.97,128.97,12643.0,121.5944,121.6226,121.2841,121.2841,12643.0
2020-10-22 12:00:00,129.02,129.09,128.88,129.0,10431.0,121.3311,121.3969,121.1994,121.3123,10431.0
2020-10-22 12:05:00,129.05,129.2,128.89,129.19,13105.0,121.3593,121.5004,121.2088,121.491,13105.0
2020-10-22 12:10:00,129.2,129.2,129.12,129.16,9786.0,121.5004,121.5004,121.4251,121.4628,9786.0
2020-10-22 12:15:00,129.19,129.29,129.12,129.13,9702.0,121.491,121.585,121.4251,121.4345,9702.0
2020-10-22 12:20:00,129.12,129.19,129.1,129.1,7328.0,121.4251,121.491,121.4063,121.4063,7328.0
2020-10-22 12:25:00,129.09,129.16,129.06,129.14,12442.0,121.3969,121.4628,121.3687,121.4439,12442.0
2020-10-22 12:30:00,129.13,129.14,128.89,128.9,24809.0,121.4345,121.4439,121.2088,121.2183,24809.0
2020-10-22 12:35:00,128.9,129.01,128.87,128.95,16122.0,121.2183,121.3217,121.19,121.2653,16122.0
2020-10-22 12:40:00,128.93,129.05,128.89,129.02,12353.0,121.2465,121.3593,121.2088,121.3311,12353.0
2020-10-22 12:45:00,129.0,129.17,128.96,129.14,27164.0,121.3123,121.4722,121.2747,121.4439,27164.0
2020-10-22 12:50:00,129.15,129.26,129.14,129.21,8122.0,121.4534,121.5568,121.4439,121.5098,8122.0
2020-10-22 12:55:00,129.22,129.42,129.21,129.35,13796.0,121.5192,121.7073,121.5098,121.6414,13796.0
2020-10-22 13:00:00,129.34,129.49,129.34,129.46,19207.0,121.632,121.7731,121.632,121.7449,19207.0
2020-10-22 13:05:00,129.46,129.57,129.36,129.53,21951.0,121.7449,121.8483,121.6508,121.8107,21951.0
2020-10-22 13:10:00,129.53,129.8,129.52,129.74,32599.0,121.8107,122.0646,121.8013,122.0082,32599.0
2020-10-22 13:15:00,129.76,129.83,129.71,129.74,19983.0,122.027,122.0928,121.98,122.0082,19983.0
2020-10-22 13:20:00,129.74,129.79,129.65,129.71,13361.0,122.0082,122.0552,121.9236,121.98,13361.0
2020-10-22 13:25:00,129.72,129.77,129.61,129.65,15647.0,121.9894,122.0364,121.8859,121.9236,15647.0
2020-10-22 13:30:00,129.65,129.71,129.57,129.64,9610.0,121.9236,121.98,121.8483,121.9142,9610.0
2020-10-22 13:35:00,129.62,129.69,129.57,129.63,34189.0,121.8953,121.9612,121.8483,121.9047,34189.0
2020-10-22 13:40:00,129.63,129.81,129.57,129.69,10423.0,121.9047,122.074,121.8483,121.9612,10423.0
2020-10-22 13:45:00,129.7,129.75,129.64,129.66,6268.0,121.9706,122.0176,121.9142,121.933,6268.0
2020-10-22 13:50:00,129.66,129.89,129.63,129.8,10500.0,121.933,122.1493,121.9047,122.0646,10500.0
2020-10-22 13:55:00,129.83,129.85,129.72,129.77,11325.0,122.0928,122.1116,121.9894,122.0364,11325.0
2020-10-22 14:00:00,129.82,130.0,129.78,129.94,17893.0,122.0834,122.2527,122.0458,122.1963,17893.0
2020-10-22 14:05:00,129.95,129.98,129.88,129.91,9879.0,122.2057,122.2339,122.1398,122.1681,9879.0
2020-10-22 14:10:00,129.89,129.94,129.83,129.83,9801.0,122.1493,122.1963,122.0928,122.0928,9801.0
2020-10-22 14:15:00,129.86,130.09,129.85,129.93,17503.0,122.121,122.3373,122.1116,122.1869,17503.0
2020-10-22 14:20:00,129.95,129.99,129.89,129.92,18984.0,122.2057,122.2433,122.1493,122.1775,18984.0
2020-10-22 14:25:00,129.92,129.94,129.83,129.86,13502.0,122.1775,122.1963,122.0928,122.121,13502.0
2020-10-22 14:30:00,129.85,129.95,129.78,129.91,16367.0,122.1116,122.2057,122.0458,122.1681,16367.0
2020-10-22 14:35:00,129.97,129.99,129.76,129.87,14658.0,122.2245,122.2433,122.027,122.1304,14658.0
2020-10-22 14:40:00,129.89,129.92,129.82,129.83,13450.0,122.1493,122.1775,122.0834,122.0928,13450.0
2020-10-22 14:45:00,129.83,129.88,129.8,129.82,13991.0,122.0928,122.1398,122.0646,122.0834,13991.0
2020-10-22 14:50:00,129.82,129.87,129.72,129.83,8725.0,122.0834,122.1304,121.9894,122.0928,8725.0
2020-10-22 14:55:00,129.81,129.84,129.72,129.77,13878.0,122.074,122.1022,121.9894,122.0364,13878.0
2020-10-22 15:00:00,129.81,129.85,129.71,129.82,21391.0,122.074,122.1116,121.98,122.0834,21391.0
2020-10-22 15:05:00,129.8,129.83,129.71,129.78,12816.0,122.0646,122.0928,121.98,122.0458,12816.0
2020-10-22 15:10:00,129.79,129.83,129.73,129.83,12549.0,122.0552,122.0928,121.9988,122.0928,12549.0
2020-10-22 15:15:00,129.84,129.9,129.79,129.87,15812.0,122.1022,122.1587,122.0552,122.1304,15812.0
2020-10-22 15:20:00,129.88,129.96,129.86,129.91,15336.0,122.1398,122.2151,122.121,122.1681,15336.0
2020-10-22 15:25:00,129.91,130.1,129.9,130.08,24796.0,122.1681,122.3467,122.1587,122.3279,24796.0
2020-10-22 15:30:00,130.09,130.17,130.06,130.12,20669.0,122.3373,122.4126,122.3091,122.3655,20669.0
2020-10-22 15:35:00,130.12,130.21,130.01,130.04,28800.0,122.3655,122.4502,122.2621,122.2903,28800.0
2020-10-22 15:40:00,130.07,130.17,130.02,130.1,27647.0,122.3185,122.4126,122.2715,122.3467,27647.0
2020-10-22 15:45:00,130.09,130.09,129.99,130.04,31350.0,122.3373,122.3373,122.2433,122.2903,31350.0
2020-10-22 15:50:00,130.05,130.14,130.04,130.12,52976.0,122.2997,122.3844,122.2903,122.3655,52976.0
2020-10-22 15:55:00,130.11,130.11,129.84,130.04,117462.0,122.3561,122.3561,122.1022,122.2903,117462.0
2020-10-23 09:30:00,130.0,130.6,129.94,130.49,296036.0,122.2527,122.8169,122.1963,122.7135,296036.0
2020-10-23 09:35:00,130.35,130.48,130.2,130.39,370055.0,122.5818,122.7041,122.4408,122.6195,370055.0
2020-10-23 09:40:00,130.36,130.36,129.68,129.71,633019.0,122.5912,122.5912,121.9518,121.98,633019.0
2020-10-23 09:45:00,129.7,129.7,129.33,129.44,74163.0,121.9706,121.9706,121.6226,121.7261,74163.0
2020-10-23 09:50:00,129.4,129.44,129.19,129.25,16422.0,121.6885,121.7261,121.491,121.5474,16422.0
2020-10-23 09:55:00,129.23,129.32,129.11,129.23,39109.0,121.5286,121.6132,121.4157,121.5286,39109.0
2020-10-23 10:00:00,129.27,129.3,128.98,129.01,41667.0,121.5662,121.5944,121.2935,121.3217,41667.0
2020-10-23 10:05:00,128.96,128.98,128.8,128.94,25968.0,121.2747,121.2935,121.1242,121.2559,25968.0
2020-10-23 10:10:00,128.98,129.2,128.94,129.04,21767.0,121.2935,121.5004,121.2559,121.3499,21767.0
2020-10-23 10:15:00,129.03,129.03,128.65,128.91,28425.0,121.3405,121.3405,120.9832,121.2277,28425.0
2020-10-23 10:20:00,128.92,128.98,128.73,128.9,19850.0,121.2371,121.2935,121.0584,121.2183,19850.0
2020-10-23 10:25:00,128.95,129.26,128.92,129.16,16881.0,121.2653,121.5568,121.2371,121.4628,16881.0
2020-10-23 10:30:00,129.14,129.46,129.1,129.38,23815.0,121.4439,121.7449,121.4063,121.6696,23815.0
2020-10-23 10:35:00,129.38,129.51,129.3,129.51,35179.0,121.6696,121.7919,121.5944,121.7919,35179.0
2020-10-23 10:40:00,129.55,129.67,129.26,129.39,25069.0,121.8295,121.9424,121.5568,121.6791,25069.0
2020-10-23 10:45:00,129.4,129.58,129.39,129.46,29253.0,121.6885,121.8577,121.6791,121.7449,29253.0
2020-10-23 10:50:00,129.46,129.46,129.32,129.34,21473.0,121.7449,121.7449,121.6132,121.632,21473.0
2020-10-23 10:55:00,129.34,129.6,129.34,129.53,45534.0,121.632,121.8765,121.632,121.8107,45534.0
2020-10-23 11:00:00,129.49,129.56,129.38,129.51,30494.0,121.7731,121.8389,121.6696,121.7919,30494.0
2020-10-23 11:05:00,129.52,129.54,129.43,129.45,13416.0,121.8013,121.8201,121.7167,121.7355,13416.0
2020-10-23 11:10:00,129.45,129.66,129.35,129.6,32608.0,121.7355,121.933,121.6414,121.8765,32608.0
2020-10-23 11:15:00,129.6,129.83,129.6,129.75,9714.0,121.8765,122.0928,121.8765,122.0176,9714.0
2020-10-23 11:20:00,129.72,129.76,129.52,129.52,7252.0,121.9894,122.027,121.8013,121.8013,7252.0
2020-10-23 11:25:00,129.46,129.51,129.39,129.49,7451.0,121.7449,121.7919,121.6791,121.7731,7451.0
2020-10-23 11:30:00,129.47,129.57,129.38,129.51,9239.0,121.7543,121.8483,121.6696,121.7919,9239.0
2020-10-23 11:35:00,129.53,129.53,129.41,129.44,11312.0,121.8107,121.8107,121.6979,121.7261,11312.0
2020-10-23 11:40:00,129.45,129.61,129.45,129.52,6680.0,121.7355,121.8859,121.7355,121.8013,6680.0
2020-10-23 11:45:00,129.53,129.57,129.18,129.18,24333.0,121.8107,121.8483,121.4816,121.4816,24333.0
2020-10-23 11:50:00,129.14,129.19,129.08,129.15,8981.0,121.4439,121.491,121.3875,121.4534,8981.0
2020-10-23 11:55:00,129.16,129.2,129.13,129.13,9707.0,121.4628,121.5004,121.4345,121.4345,9707.0
2020-10-23 12:00:00,129.18,129.31,129.11,129.3,13269.0,121.4816,121.6038,121.4157,121.5944,13269.0
2020-10-23 12:05:00,129.31,129.53,129.31,129.5,12760.0,121.6038,121.8107,121.6038,121.7825,12760.0
2020-10-23 12:10:00,129.53,129.55,129.42,129.46,11629.0,121.8107,121.8295,121.7073,121.7449,11629.0
2020-10-23 12:15:00,129.42,129.46,129.11,129.3,16375.0,121.7073,121.7449,121.4157,121.5944,16375.0
2020-10-23 12:20:00,129.17,129.19,128.96,128.97,7659.0,121.4722,121.491,121.2747,121.2841,7659.0
2020-10-23 12:25:00,128.99,129.18,128.95,129.15,10756.0,121.3029,121.4816,121.2653,121.4534,10756.0
2020-10-23 12:30:00,129.17,129.17,129.06,129.09,5949.0,121.4722,121.4722,121.3687,121.3969,5949.0
2020-10-23 12:35:00,129.08,129.1,128.97,129.07,10603.0,121.3875,121.4063,121.2841,121.3781,10603.0
2020-10-23 12:40:00,129.09,129.2,129.07,129.2,9377.0,121.3969,121.5004,121.3781,121.5004,9377.0
2020-10-23 12:45:00,129.17,129.2,129.08,129.14,5959.0,121.4722,121.5004,121.3875,121.4439,5959.0
2020-10-23 12:50:00,129.17,129.19,129.06,129.09,9725.0,121.4722,121.491,121.3687,121.3969,9725.0
2020-10-23 12:55:00,129.11,129.13,128.92,128.98,8618.0,121.4157,121.4345,121.2371,121.2935,8618.0
2020-10-23 13:00:00,128.97,129.19,128.97,129.17,7100.0,121.2841,121.491,121.2841,121.4722,7100.0
2020-10-23 13:05:00,129.17,129.24,129.14,129.22,6037.0,121.4722,121.538,121.4439,121.5192,6037.0
2020-10-23 13:10:00,129.25,129.29,129.2,129.24,8792.0,121.5474,121.585,121.5004,121.538,8792.0
2020-10-23 13:15:00,129.26,129.35,129.18,129.26,10650.0,121.5568,121.6414,121.4816,121.5568,10650.0
2020-10-23 13:20:00,129.22,129.51,129.19,129.5,13101.0,121.5192,121.7919,121.491,121.7825,13101.0
2020-10-23 13:25:00,129.5,129.53,129.41,129.53,8079.0,121.7825,121.8107,121.6979,121.8107,8079.0
2020-10-23 13:30:00,129.5,129.57,129.44,129.55,8231.0,121.7825,121.8483,121.7261,121.8295,8231.0
2020-10-23 13:35:00,129.55,129.61,129.49,129.61,20917.0,121.8295,121.8859,121.7731,121.8859,20917.0
2020-10-23 13:40:00,129.6,129.68,129.54,129.65,11466.0,121.8765,121.9518,121.8201,121.9236,11466.0
2020-10-23 13:45:00,129.67,129.82,129.62,129.81,11038.0,121.9424,122.0834,121.8953,122.074,11038.0
2020-10-23 13:50:00,129.81,129.9,129.77,129.88,11281.0,122.074,122.1587,122.0364,122.1398,11281.0
2020-10-23 13:55:00,129.89,129.98,129.88,129.96,10568.0,122.1493,122.2339,122.1398,122.2151,10568.0
2020-10-23 14:00:00,129.96,130.1,129.87,130.06,33069.0,122.2151,122.3467,122.1304,122.3091,33069.0
2020-10-23 14:05:00,130.05,130.1,129.97,130.05,21232.0,122.2997,122.3467,122.2245,122.2997,21232.0
2020-10-23 14:10:00,130.07,130.07,129.91,129.98,15474.0,122.3185,122.3185,122.1681,122.2339,15474.0
2020-10-23 14:15:00,129.99,130.14,129.99,130.14,18530.0,122.2433,122.3844,122.2433,122.3844,18530.0
2020-10-23 14:20:00,130.14,130.25,130.11,130.25,14729.0,122.3844,122.4878,122.3561,122.4878,14729.0
2020-10-23 14:25:00,130.26,130.35,130.25,130.34,19278.0,122.4972,122.5818,122.4878,122.5724,19278.0
2020-10-23 14:30:00,130.34,130.37,130.28,130.31,15188.0,122.5724,122.6006,122.516,122.5442,15188.0
2020-10-23 14:35:00,130.31,130.31,130.23,130.26,11275.0,122.5442,122.5442,122.469,122.4972,11275.0
2020-10-23 14:40:00,130.3,130.33,130.18,130.18,18313.0,122.5348,122.563,122.422,122.422,18313.0
2020-10-23 14:45:00,130.18,130.27,130.15,130.25,10166.0,122.422,122.5066,122.3938,122.4878,10166.0
2020-10-23 14:50:00,130.23,130.27,130.13,130.16,10536.0,122.469,122.5066,122.375,122.4032,10536.0
2020-10-23 14:55:00,130.16,130.21,130.08,130.1,17057.0,122.4032,122.4502,122.3279,122.3467,17057.0
2020-10-23 15:00:00,130.13,130.18,130.1,130.11,26992.0,122.375,122.422,122.3467,122.3561,26992.0
2020-10-23 15:05:00,130.12,130.23,130.11,130.2,24615.0,122.3655,122.469,122.3561,122.4408,24615.0
2020-10-23 15:10:00,130.2,130.21,130.08,130.2,73063.0,122.4408,122.4502,122.3279,122.4408,73063.0
2020-10-23 15:15:00,130.21,130.21,130.09,130.13,19995.0,122.4502,122.4502,122.3373,122.375,19995.0
2020-10-23 15:20:00,130.13,130.17,130.03,130.03,22346.0,122.375,122.4126,122.2809,122.2809,22346.0
2020-10-23 15:25:00,130.06,130.06,129.9,129.96,22860.0,122.3091,122.3091,122.1587,122.2151,22860.0
2020-10-23 15:30:00,129.94,130.0,129.9,129.97,14441.0,122.1963,122.2527,122.1587,122.2245,14441.0
2020-10-23 15:35:00,129.99,130.02,129.91,130.02,23520.0,122.2433,122.2715,122.1681,122.2715,23520.0
2020-10-23 15:40:00,130.02,130.1,129.96,130.07,21597.0,122.2715,122.3467,122.2151,122.3185,21597.0
2020-10-23 15:45:00,130.06,130.12,130.0,130.07,34560.0,122.3091,122.3655,122.2527,122.3185,34560.0
2020-10-23 15:50:00,130.05,130.15,129.98,130.14,57174.0,122.2997,122.3938,122.2339,122.3844,57174.0
2020-10-23 15:55:00,130.15,130.17,129.96,130.0,170429.0,122.3938,122.4126,122.2151,122.2527,170429.0
2020-10-26 09:30:00,129.06,129.32,128.79,128.94,108718.0,121.3687,121.6132,121.1148,121.2559,108718.0
2020-10-26 09:35:00,128.96,129.24,128.96,128.97,33753.0,121.2747,121.538,121.2747,121.2841,33753.0
2020-10-26 09:40:00,128.98,128.99,128.65,128.83,41420.0,121.2935,121.3029,120.9832,121.1524,41420.0
2020-10-26 09:45:00,128.88,129.04,128.77,128.98,26414.0,121.1994,121.3499,121.096,121.2935,26414.0
2020-10-26 09:50:00,129.03,129.18,128.81,129.15,33381.0,121.3405,121.4816,121.1336,121.4534,33381.0
2020-10-26 09:55:00,129.13,129.29,129.09,129.13,28809.0,121.4345,121.585,121.3969,121.4345,28809.0
2020-10-26 10:00:00,129.13,129.53,128.92,129.49,189669.0,121.4345,121.8107,121.2371,121.7731,189669.0
2020-10-26 10:05:00,129.47,129.6,129.4,129.58,102673.0,121.7543,121.8765,121.6885,121.8577,102673.0
2020-10-26 10:10:00,129.59,129.6,129.39,129.52,67315.0,121.8671,121.8765,121.6791,121.8013,67315.0
2020-10-26 10:15:00,129.51,129.62,129.26,129.38,69198.0,121.7919,121.8953,121.5568,121.6696,69198.0
2020-10-26 10:20:00,129.35,129.46,129.22,129.23,25502.0,121.6414,121.7449,121.5192,121.5286,25502.0
2020-10-26 10:25:00,129.22,129.36,128.85,128.87,52766.0,121.5192,121.6508,121.1712,121.19,52766.0
2020-10-26 10:30:00,128.89,128.94,128.52,128.71,55360.0,121.2088,121.2559,120.8609,121.0396,55360.0
2020-10-26 10:35:00,128.71,128.77,128.57,128.75,39524.0,121.0396,121.096,120.9079,121.0772,39524.0
2020-10-26 10:40:00,128.72,128.79,128.64,128.79,26731.0,121.049,121.1148,120.9737,121.1148,26731.0
2020-10-26 10:45:00,128.78,128.87,128.33,128.38,39923.0,121.1054,121.19,120.6822,120.7292,39923.0
2020-10-26 10:50:00,128.48,128.69,128.29,128.53,33984.0,120.8233,121.0208,120.6446,120.8703,33984.0
2020-10-26 10:55:00,128.53,128.58,128.26,128.33,18314.0,120.8703,120.9173,120.6164,120.6822,18314.0
2020-10-26 11:00:00,128.29,128.29,128.04,128.13,32578.0,120.6446,120.6446,120.4095,120.4941,32578.0
2020-10-26 11:05:00,128.11,128.17,127.97,128.12,38183.0,120.4753,120.5318,120.3437,120.4847,38183.0
2020-10-26 11:10:00,128.11,128.46,128.11,128.33,26440.0,120.4753,120.8045,120.4753,120.6822,26440.0
2020-10-26 11:15:00,128.32,128.32,127.83,127.85,32436.0,120.6728,120.6728,120.212,120.2308,32436.0
2020-10-26 11:20:00,127.85,128.12,127.8,127.95,33917.0,120.2308,120.4847,120.1838,120.3249,33917.0
2020-10-26 11:25:00,127.95,128.1,127.93,128.04,37551.0,120.3249,120.4659,120.3061,120.4095,37551.0
2020-10-26 11:30:00,128.04,128.04,127.83,127.83,25154.0,120.4095,120.4095,120.212,120.212,25154.0
2020-10-26 11:35:00,127.84,127.98,127.8,127.96,44775.0,120.2214,120.3531,120.1838,120.3343,44775.0
2020-10-26 11:40:00,127.92,127.98,127.73,127.96,29487.0,120.2967,120.3531,120.118,120.3343,29487.0
2020-10-26 11:45:00,127.96,128.18,127.95,128.12,25959.0,120.3343,120.5412,120.3249,120.4847,25959.0
2020-10-26 11:50:00,128.11,128.22,127.89,128.1,53082.0,120.4753,120.5788,120.2684,120.4659,53082.0
2020-10-26 11:55:00,128.08,128.12,127.88,127.91,24652.0,120.4471,120.4847,120.259,120.2873,24652.0
2020-10-26 12:00:00,127.93,127.98,127.82,127.98,19162.0,120.3061,120.3531,120.2026,120.3531,19162.0
2020-10-26 12:05:00,127.96,128.0,127.86,127.88,14658.0,120.3343,120.3719,120.2402,120.259,14658.0
2020-10-26 12:10:00,127.93,127.99,127.62,127.68,21607.0,120.3061,120.3625,120.0145,120.071,21607.0
2020-10-26 12:15:00,127.69,127.85,127.63,127.8,16895.0,120.0804,120.2308,120.0239,120.1838,16895.0
2020-10-26 12:20:00,127.8,127.81,127.61,127.62,22222.0,120.1838,120.1932,120.0051,120.0145,22222.0
2020-10-26 12:25:00,127.65,127.87,127.61,127.76,12665.0,120.0427,120.2496,120.0051,120.1462,12665.0
2020-10-26 12:30:00,127.74,127.74,127.22,127.27,51501.0,120.1274,120.1274,119.6384,119.6854,51501.0
2020-10-26 12:35:00,127.27,127.37,127.2,127.28,29828.0,119.6854,119.7794,119.6196,119.6948,29828.0
2020-10-26 12:40:00,127.27,127.39,127.12,127.34,32317.0,119.6854,119.7982,119.5443,119.7512,32317.0
2020-10-26 12:45:00,127.32,127.32,127.18,127.22,12467.0,119.7324,119.7324,119.6008,119.6384,12467.0
2020-10-26 12:50:00,127.22,127.22,127.02,127.14,20026.0,119.6384,119.6384,119.4503,119.5631,20026.0
2020-10-26 12:55:00,127.13,127.2,127.05,127.18,13367.0,119.5537,119.6196,119.4785,119.6008,13367.0
2020-10-26 13:00:00,127.18,127.42,127.16,127.32,18195.0,119.6008,119.8265,119.5819,119.7324,18195.0
2020-10-26 13:05:00,127.29,127.33,127.03,127.24,13723.0,119.7042,119.7418,119.4597,119.6572,13723.0
2020-10-26 13:10:00,127.22,127.36,127.2,127.28,21858.0,119.6384,119.77,119.6196,119.6948,21858.0
2020-10-26 13:15:00,127.25,127.28,127.04,127.05,29401.0,119.6666,119.6948,119.4691,119.4785,29401.0
2020-10-26 13:20:00,127.08,127.2,126.95,126.99,33368.0,119.5067,119.6196,119.3845,119.4221,33368.0
2020-10-26 13:25:00,126.98,127.02,126.9,126.94,26819.0,119.4127,119.4503,119.3374,119.3751,26819.0
2020-10-26 13:30:00,126.92,126.93,126.68,126.79,28238.0,119.3562,119.3657,119.1306,119.234,28238.0
2020-10-26 13:35:00,126.74,127.07,126.69,127.05,22666.0,119.187,119.4973,119.14,119.4785,22666.0
2020-10-26 13:40:00,127.03,127.12,127.01,127.11,17738.0,119.4597,119.5443,119.4409,119.5349,17738.0
2020-10-26 13:45:00,127.11,127.31,127.08,127.29,12194.0,119.5349,119.723,119.5067,119.7042,12194.0
2020-10-26 13:50:00,127.3,127.55,127.24,127.53,18423.0,119.7136,119.9487,119.6572,119.9299,18423.0
2020-10-26 13:55:00,127.53,127.61,127.42,127.57,16926.0,119.9299,120.0051,119.8265,119.9675,16926.0
2020-10-26 14:00:00,127.57,127.75,127.5,127.69,19589.0,119.9675,120.1368,119.9017,120.0804,19589.0
2020-10-26 14:05:00,127.7,127.88,127.68,127.77,22713.0,120.0898,120.259,120.071,120.1556,22713.0
2020-10-26 14:10:00,127.83,127.93,127.67,127.8,15686.0,120.212,120.3061,120.0616,120.1838,15686.0
2020-10-26 14:15:00,127.79,127.89,127.77,127.77,10174.0,120.1744,120.2684,120.1556,120.1556,10174.0
2020-10-26 14:20:00,127.77,127.77,127.65,127.71,13909.0,120.1556,120.1556,120.0427,120.0992,13909.0
2020-10-26 14:25:00,127.7,127.98,127.63,127.94,27643.0,120.0898,120.3531,120.0239,120.3155,27643.0
2020-10-26 14:30:00,127.95,128.14,127.88,128.11,82175.0,120.3249,120.5035,120.259,120.4753,82175.0
2020-10-26 14:35:00,128.12,128.13,127.89,127.92,24041.0,120.4847,120.4941,120.2684,120.2967,24041.0
2020-10-26 14:40:00,127.92,128.15,127.9,127.98,20418.0,120.2967,120.5129,120.2778,120.3531,20418.0
2020-10-26 14:45:00,127.97,127.98,127.73,127.83,14929.0,120.3437,120.3531,120.118,120.212,14929.0
2020-10-26 14:50:00,127.85,128.03,127.85,127.93,20352.0,120.2308,120.4001,120.2308,120.3061,20352.0
2020-10-26 14:55:00,127.96,128.13,127.91,127.95,19270.0,120.3343,120.4941,120.2873,120.3249,19270.0
2020-10-26 15:00:00,127.97,128.1,127.88,127.91,14412.0,120.3437,120.4659,120.259,120.2873,14412.0
2020-10-26 15:05:00,127.91,127.91,127.76,127.86,17399.0,120.2873,120.2873,120.1462,120.2402,17399.0
2020-10-26 15:10:00,127.88,127.92,127.58,127.69,37135.0,120.259,120.2967,119.9769,120.0804,37135.0
2020-10-26 15:15:00,127.65,127.92,127.65,127.81,28340.0,120.0427,120.2967,120.0427,120.1932,28340.0
2020-10-26 15:20:00,127.83,128.11,127.82,127.96,21813.0,120.212,120.4753,120.2026,120.3343,21813.0
2020-10-26 15:25:00,127.94,128.09,127.93,128.05,23518.0,120.3155,120.4565,120.3061,120.4189,23518.0
2020-10-26 15:30:00,128.06,128.17,127.94,128.02,42768.0,120.4283,120.5318,120.3155,120.3907,42768.0
2020-10-26 15:35:00,128.04,128.16,127.96,128.16,70127.0,120.4095,120.5224,120.3343,120.5224,70127.0
2020-10-26 15:40:00,128.13,128.24,128.12,128.18,38253.0,120.4941,120.5976,120.4847,120.5412,38253.0
2020-10-26 15:45:00,128.15,128.21,127.79,127.84,44345.0,120.5129,120.5694,120.1744,120.2214,44345.0
2020-10-26 15:50:00,127.87,128.14,127.84,128.11,42644.0,120.2496,120.5035,120.2214,120.4753,42644.0
2020-10-26 15:55:00,128.13,128.53,128.12,128.44,256944.0,120.4941,120.8703,120.4847,120.7857,256944.0
2020-10-27 09:30:00,128.78,129.06,128.72,128.74,71034.0,121.1054,121.3687,121.049,121.0678,71034.0
2020-10-27 09:35:00,128.75,129.39,128.62,129.1,28843.0,121.0772,121.6791,120.9549,121.4063,28843.0
2020-10-27 09:40:00,129.06,129.24,128.79,129.24,25343.0,121.3687,121.538,121.1148,121.538,25343.0
2020-10-27 09:45:00,129.17,129.36,129.04,129.25,20559.0,121.4722,121.6508,121.3499,121.5474,20559.0
2020-10-27 09:50:00,129.25,129.25,128.81,128.92,20299.0,121.5474,121.5474,121.1336,121.2371,20299.0
2020-10-27 09:55:00,128.9,129.04,128.69,128.73,30021.0,121.2183,121.3499,121.0208,121.0584,30021.0
2020-10-27 10:00:00,128.75,128.97,128.7,128.81,29370.0,121.0772,121.2841,121.0302,121.1336,29370.0
2020-10-27 10:05:00,128.8,129.45,128.78,129.39,20826.0,121.1242,121.7355,121.1054,121.6791,20826.0
2020-10-27 10:10:00,129.39,129.49,129.26,129.26,20144.0,121.6791,121.7731,121.5568,121.5568,20144.0
2020-10-27 10:15:00,129.27,129.27,128.88,128.91,20684.0,121.5662,121.5662,121.1994,121.2277,20684.0
2020-10-27 10:20:00,128.88,128.9,128.58,128.58,28390.0,121.1994,121.2183,120.9173,120.9173,28390.0
2020-10-27 10:25:00,128.61,128.76,128.52,128.61,14351.0,120.9455,121.0866,120.8609,120.9455,14351.0
2020-10-27 10:30:00,128.61,128.79,128.6,128.79,17961.0,120.9455,121.1148,120.9361,121.1148,17961.0
2020-10-27 10:35:00,128.77,129.03,128.76,129.0,18655.0,121.096,121.3405,121.0866,121.3123,18655.0
2020-10-27 10:40:00,129.05,129.09,128.68,128.81,12043.0,121.3593,121.3969,121.0114,121.1336,12043.0
2020-10-27 10:45:00,128.78,129.1,128.65,129.1,21198.0,121.1054,121.4063,120.9832,121.4063,21198.0
2020-10-27 10:50:00,129.13,129.17,128.86,128.97,21038.0,121.4345,121.4722,121.1806,121.2841,21038.0
2020-10-27 10:55:00,129.0,129.02,128.71,128.72,11748.0,121.3123,121.3311,121.0396,121.049,11748.0
2020-10-27 11:00:00,128.78,128.84,128.63,128.8,14413.0,121.1054,121.1618,120.9643,121.1242,14413.0
2020-10-27 11:05:00,128.84,128.85,128.65,128.65,11562.0,121.1618,121.1712,120.9832,120.9832,11562.0
2020-10-27 11:10:00,128.66,128.93,128.61,128.93,16687.0,120.9926,121.2465,120.9455,121.2465,16687.0
2020-10-27 11:15:00,128.92,128.96,128.72,128.81,11377.0,121.2371,121.2747,121.049,121.1336,11377.0
2020-10-27 11:20:00,128.81,128.82,128.64,128.75,12174.0,121.1336,121.143,120.9737,121.0772,12174.0
2020-10-27 11:25:00,128.74,128.78,128.4,128.41,20460.0,121.0678,121.1054,120.748,120.7575,20460.0
2020-10-27 11:30:00,128.44,128.45,128.15,128.23,19723.0,120.7857,120.7951,120.5129,120.5882,19723.0
2020-10-27 11:35:00,128.23,128.28,128.12,128.22,27551.0,120.5882,120.6352,120.4847,120.5788,27551.0
2020-10-27 11:40:00,128.22,128.47,128.22,128.38,18884.0,120.5788,120.8139,120.5788,120.7292,18884.0
2020-10-27 11:45:00,128.41,128.52,128.38,128.47,14757.0,120.7575,120.8609,120.7292,120.8139,14757.0
2020-10-27 11:50:00,128.5,128.7,128.46,128.69,9830.0,120.8421,121.0302,120.8045,121.0208,9830.0
2020-10-27 11:55:00,128.68,128.9,128.68,128.84,11527.0,121.0114,121.2183,121.0114,121.1618,11527.0
2020-10-27 12:00:00,128.87,128.91,128.76,128.81,7496.0,121.19,121.2277,121.0866,121.1336,7496.0
2020-10-27 12:05:00,128.83,128.92,128.8,128.87,7751.0,121.1524,121.2371,121.1242,121.19,7751.0
2020-10-27 12:10:00,128.93,128.97,128.86,128.9,9272.0,121.2465,121.2841,121.1806,121.2183,9272.0
2020-10-27 12:15:00,128.89,128.9,128.74,128.89,9476.0,121.2088,121.2183,121.0678,121.2088,9476.0
2020-10-27 12:20:00,128.92,128.98,128.77,128.77,10147.0,121.2371,121.2935,121.096,121.096,10147.0
2020-10-27 12:25:00,128.79,128.8,128.58,128.58,7703.0,121.1148,121.1242,120.9173,120.9173,7703.0
2020-10-27 12:30:00,128.58,128.63,128.48,128.53,11623.0,120.9173,120.9643,120.8233,120.8703,11623.0
2020-10-27 12:35:00,128.54,128.56,128.46,128.53,6437.0,120.8797,120.8985,120.8045,120.8703,6437.0
2020-10-27 12:40:00,128.5,128.56,128.37,128.42,12826.0,120.8421,120.8985,120.7198,120.7669,12826.0
2020-10-27 12:45:00,128.41,128.51,128.4,128.42,9502.0,120.7575,120.8515,120.748,120.7669,9502.0
2020-10-27 12:50:00,128.43,128.47,128.36,128.41,16151.0,120.7763,120.8139,120.7104,120.7575,16151.0
2020-10-27 12:55:00,128.39,128.47,128.3,128.44,9441.0,120.7386,120.8139,120.654,120.7857,9441.0
2020-10-27 13:00:00,128.42,128.42,128.32,128.42,6470.0,120.7669,120.7669,120.6728,120.7669,6470.0
2020-10-27 13:05:00,128.45,128.49,128.34,128.41,8788.0,120.7951,120.8327,120.6916,120.7575,8788.0
2020-10-27 13:10:00,128.43,128.44,128.2,128.34,20608.0,120.7763,120.7857,120.56,120.6916,20608.0
2020-10-27 13:15:00,128.34,128.46,128.34,128.38,8020.0,120.6916,120.8045,120.6916,120.7292,8020.0
2020-10-27 13:20:00,128.38,128.65,128.34,128.62,8207.0,120.7292,120.9832,120.6916,120.9549,8207.0
2020-10-27 13:25:00,128.59,128.77,128.51,128.68,26552.0,120.9267,121.096,120.8515,121.0114,26552.0
2020-10-27 13:30:00,128.67,128.92,128.67,128.84,17665.0,121.002,121.2371,121.002,121.1618,17665.0
2020-10-27 13:35:00,128.87,128.9,128.8,128.84,7415.0,121.19,121.2183,121.1242,121.1618,7415.0
2020-10-27 13:40:00,128.83,128.85,128.76,128.85,10777.0,121.1524,121.1712,121.0866,121.1712,10777.0
2020-10-27 13:45:00,128.86,128.99,128.86,128.98,13680.0,121.1806,121.3029,121.1806,121.2935,13680.0
2020-10-27 13:50:00,128.99,129.03,128.84,128.91,22650.0,121.3029,121.3405,121.1618,121.2277,22650.0
2020-10-27 13:55:00,128.92,128.93,128.82,128.84,13747.0,121.2371,121.2465,121.143,121.1618,13747.0
2020-10-27 14:00:00,128.83,128.87,128.71,128.82,16114.0,121.1524,121.19,121.0396,121.143,16114.0
2020-10-27 14:05:00,128.82,128.83,128.71,128.71,7564.0,121.143,121.1524,121.0396,121.0396,7564.0
2020-10-27 14:10:00,128.69,128.77,128.59,128.73,9913.0,121.0208,121.096,120.9267,121.0584,9913.0
2020-10-27 14:15:00,128.71,128.71,128.42,128.42,11368.0,121.0396,121.0396,120.7669,120.7669,11368.0
2020-10-27 14:20:00,128.42,128.51,128.42,128.46,11424.0,120.7669,120.8515,120.7669,120.8045,11424.0
2020-10-27 14:25:00,128.48,128.57,128.46,128.48,12166.0,120.8233,120.9079,120.8045,120.8233,12166.0
2020-10-27 14:30:00,128.5,128.55,128.34,128.52,20479.0,120.8421,120.8891,120.6916,120.8609,20479.0
2020-10-27 14:35:00,128.54,128.59,128.48,128.48,9337.0,120.8797,120.9267,120.8233,120.8233,9337.0
2020-10-27 14:40:00,128.47,128.51,128.31,128.35,18441.0,120.8139,120.8515,120.6634,120.701,18441.0
2020-10-27 14:45:00,128.35,128.49,128.18,128.35,16892.0,120.701,120.8327,120.5412,120.701,16892.0
2020-10-27 14:50:00,128.34,128.54,128.3,128.53,49369.0,120.6916,120.8797,120.654,120.8703,49369.0
2020-10-27 14:55:00,128.54,128.56,128.41,128.5,87840.0,120.8797,120.8985,120.7575,120.8421,87840.0
2020-10-27 15:00:00,128.51,128.53,128.33,128.34,16753.0,120.8515,120.8703,120.6822,120.6916,16753.0
2020-10-27 15:05:00,128.36,128.46,128.15,128.16,18744.0,120.7104,120.8045,120.5129,120.5224,18744.0
2020-10-27 15:10:00,128.2,128.41,128.19,128.36,13641.0,120.56,120.7575,120.5506,120.7104,13641.0
2020-10-27 15:15:00,128.36,128.46,128.29,128.42,13010.0,120.7104,120.8045,120.6446,120.7669,13010.0
2020-10-27 15:20:00,128.43,128.58,128.4,128.53,65225.0,120.7763,120.9173,120.748,120.8703,65225.0
2020-10-27 15:25:00,128.5,128.51,128.38,128.45,16460.0,120.8421,120.8515,120.7292,120.7951,16460.0
2020-10-27 15:30:00,128.44,128.5,128.37,128.43,23557.0,120.7857,120.8421,120.7198,120.7763,23557.0
2020-10-27 15:35:00,128.41,128.49,128.37,128.45,33206.0,120.7575,120.8327,120.7198,120.7951,33206.0
2020-10-27 15:40:00,128.45,128.46,128.24,128.3,46300.0,120.7951,120.8045,120.5976,120.654,46300.0
2020-10-27 15:45:00,128.3,128.32,128.08,128.15,56221.0,120.654,120.6728,120.4471,120.5129,56221.0
2020-10-27 15:50:00,128.14,128.26,128.0,128.25,81423.0,120.5035,120.6164,120.3719,120.607,81423.0
2020-10-27 15:55:00,128.24,128.3,127.9,128.02,275312.0,120.5976,120.654,120.2778,120.3907,275312.0
2020-10-28 09:30:00,125.28,126.08,124.71,125.62,225586.0,117.814,118.5663,117.278,118.1337,225586.0
2020-10-28 09:35:00,125.7,126.11,125.61,126.02,43034.0,118.209,118.5945,118.1243,118.5099,43034.0
2020-10-28 09:40:00,126.07,126.4,125.81,126.34,45935.0,118.5569,118.8672,118.3124,118.8108,45935.0
2020-10-28 09:45:00,126.32,126.4,125.98,126.01,36339.0,118.792,118.8672,118.4723,118.5005,36339.0
2020-10-28 09:50:00,125.96,125.96,125.35,125.37,31997.0,118.4535,118.4535,117.8798,117.8986,31997.0
2020-10-28 09:55:00,125.38,125.46,125.15,125.34,41447.0,117.908,117.9833,117.6917,117.8704,41447.0
2020-10-28 10:00:00,125.32,125.51,125.04,125.05,37246.0,117.8516,118.0303,117.5883,117.5977,37246.0
2020-10-28 10:05:00,125.04,125.41,124.94,125.37,41775.0,117.5883,117.9362,117.4942,117.8986,41775.0
2020-10-28 10:10:00,125.31,125.47,125.17,125.21,22760.0,117.8422,117.9927,117.7105,117.7482,22760.0
2020-10-28 10:15:00,125.21,125.24,124.4,124.5,65671.0,117.7482,117.7764,116.9864,117.0805,65671.0
2020-10-28 10:20:00,124.47,124.64,124.19,124.19,72598.0,117.0523,117.2121,116.7889,116.7889,72598.0
2020-10-28 10:25:00,124.22,124.4,123.96,124.12,72363.0,116.8172,116.9864,116.5726,116.7231,72363.0
2020-10-28 10:30:00,124.15,124.36,123.84,124.26,55766.0,116.7513,116.9488,116.4598,116.8548,55766.0
2020-10-28 10:35:00,124.27,124.48,124.21,124.3,35657.0,116.8642,117.0617,116.8078,116.8924,35657.0
2020-10-28 10:40:00,124.26,124.38,123.97,124.0,47746.0,116.8548,116.9676,116.5821,116.6103,47746.0
2020-10-28 10:45:00,123.97,124.02,123.65,123.69,57230.0,116.5821,116.6291,116.2811,116.3187,57230.0
2020-10-28 10:50:00,123.7,123.8,123.45,123.62,62057.0,116.3281,116.4222,116.093,116.2529,62057.0
2020-10-28 10:55:00,123.62,123.83,123.4,123.68,63506.0,116.2529,116.4504,116.046,116.3093,63506.0
2020-10-28 11:00:00,123.67,123.79,123.36,123.45,87711.0,116.2999,116.4128,116.0084,116.093,87711.0
2020-10-28 11:05:00,123.45,123.8,123.45,123.67,35783.0,116.093,116.4222,116.093,116.2999,35783.0
2020-10-28 11:10:00,123.66,123.9,123.66,123.85,32706.0,116.2905,116.5162,116.2905,116.4692,32706.0
2020-10-28 11:15:00,123.82,123.83,123.57,123.62,48555.0,116.441,116.4504,116.2059,116.2529,48555.0
2020-10-28 11:20:00,123.62,123.74,123.48,123.58,34678.0,116.2529,116.3658,116.1213,116.2153,34678.0
2020-10-28 11:25:00,123.57,123.61,123.4,123.48,34134.0,116.2059,116.2435,116.046,116.1213,34134.0
2020-10-28 11:30:00,123.43,123.44,123.24,123.37,45159.0,116.0742,116.0836,115.8956,116.0178,45159.0
2020-10-28 11:35:00,123.39,123.6,123.38,123.57,29142.0,116.0366,116.2341,116.0272,116.2059,29142.0
2020-10-28 11:40:00,123.54,123.9,123.45,123.86,36420.0,116.1777,116.5162,116.093,116.4786,36420.0
2020-10-28 11:45:00,123.87,123.92,123.72,123.82,33546.0,116.488,116.535,116.347,116.441,33546.0
2020-10-28 11:50:00,123.86,124.1,123.76,124.03,39767.0,116.4786,116.7043,116.3846,116.6385,39767.0
2020-10-28 11:55:00,124.03,124.16,123.76,123.78,39104.0,116.6385,116.7607,116.3846,116.4034,39104.0
2020-10-28 12:00:00,123.79,123.97,123.74,123.77,53688.0,116.4128,116.5821,116.3658,116.394,53688.0
2020-10-28 12:05:00,123.77,123.89,123.64,123.7,41189.0,116.394,116.5068,116.2717,116.3281,41189.0
2020-10-28 12:10:00,123.66,123.69,123.51,123.61,37139.0,116.2905,116.3187,116.1495,116.2435,37139.0
2020-10-28 12:15:00,123.61,123.7,123.48,123.48,35142.0,116.2435,116.3281,116.1213,116.1213,35142.0
2020-10-28 12:20:00,123.5,123.55,123.35,123.44,48058.0,116.1401,116.1871,115.999,116.0836,48058.0
2020-10-28 12:25:00,123.46,123.48,123.1,123.17,62537.0,116.1024,116.1213,115.7639,115.8297,62537.0
2020-10-28 12:30:00,123.18,123.34,123.1,123.15,42247.0,115.8391,115.9896,115.7639,115.8109,42247.0
2020-10-28 12:35:00,123.15,123.21,122.83,122.98,71956.0,115.8109,115.8673,115.51,115.6511,71956.0
2020-10-28 12:40:00,123.0,123.0,122.76,122.9,46734.0,115.6699,115.6699,115.4442,115.5758,46734.0
2020-10-28 12:45:00,122.89,122.89,122.52,122.58,37842.0,115.5664,115.5664,115.2185,115.2749,37842.0
2020-10-28 12:50:00,122.58,122.76,122.43,122.64,113179.0,115.2749,115.4442,115.1338,115.3313,113179.0
2020-10-28 12:55:00,122.61,122.87,122.54,122.7,40756.0,115.3031,115.5476,115.2373,115.3877,40756.0
2020-10-28 13:00:00,122.68,122.68,122.39,122.55,64394.0,115.3689,115.3689,115.0962,115.2467,64394.0
2020-10-28 13:05:00,122.54,122.58,122.25,122.33,41037.0,115.2373,115.2749,114.9646,115.0398,41037.0
2020-10-28 13:10:00,122.3,122.39,122.14,122.18,53981.0,115.0116,115.0962,114.8611,114.8987,53981.0
2020-10-28 13:15:00,122.17,122.52,122.17,122.52,53471.0,114.8893,115.2185,114.8893,115.2185,53471.0
2020-10-28 13:20:00,122.51,122.53,122.35,122.49,36596.0,115.2091,115.2279,115.0586,115.1903,36596.0
2020-10-28 13:25:00,122.49,122.86,122.49,122.86,94024.0,115.1903,115.5382,115.1903,115.5382,94024.0
2020-10-28 13:30:00,122.84,123.34,122.76,123.34,205294.0,115.5194,115.9896,115.4442,115.9896,205294.0
2020-10-28 13:35:00,123.34,123.71,123.27,123.27,71804.0,115.9896,116.3375,115.9238,115.9238,71804.0
2020-10-28 13:40:00,123.27,123.34,123.01,123.05,58645.0,115.9238,115.9896,115.6793,115.7169,58645.0
2020-10-28 13:45:00,123.05,123.21,122.95,123.1,40364.0,115.7169,115.8673,115.6228,115.7639,40364.0
2020-10-28 13:50:00,123.08,123.08,122.89,123.04,51630.0,115.7451,115.7451,115.5664,115.7075,51630.0
2020-10-28 13:55:00,123.03,123.09,122.91,123.04,40792.0,115.6981,115.7545,115.5852,115.7075,40792.0
2020-10-28 14:00:00,123.01,123.02,122.62,122.63,37554.0,115.6793,115.6887,115.3125,115.3219,37554.0
2020-10-28 14:05:00,122.64,122.75,122.57,122.6,56290.0,115.3313,115.4348,115.2655,115.2937,56290.0
2020-10-28 14:10:00,122.6,122.61,122.35,122.36,51882.0,115.2937,115.3031,115.0586,115.068,51882.0
2020-10-28 14:15:00,122.33,122.57,122.26,122.45,111040.0,115.0398,115.2655,114.974,115.1526,111040.0
2020-10-28 14:20:00,122.42,122.71,122.42,122.69,36620.0,115.1244,115.3971,115.1244,115.3783,36620.0
2020-10-28 14:25:00,122.67,122.83,122.57,122.71,40077.0,115.3595,115.51,115.2655,115.3971,40077.0
2020-10-28 14:30:00,122.7,122.82,122.63,122.68,53692.0,115.3877,115.5006,115.3219,115.3689,53692.0
2020-10-28 14:35:00,122.68,122.71,122.39,122.46,64291.0,115.3689,115.3971,115.0962,115.162,64291.0
2020-10-28 14:40:00,122.43,122.59,122.37,122.48,36457.0,115.1338,115.2843,115.0774,115.1808,36457.0
2020-10-28 14:45:00,122.46,122.59,122.39,122.4,44170.0,115.162,115.2843,115.0962,115.1056,44170.0
2020-10-28 14:50:00,122.41,122.53,122.15,122.16,55139.0,115.115,115.2279,114.8705,114.8799,55139.0
2020-10-28 14:55:00,122.15,122.57,122.09,122.23,93588.0,114.8705,115.2655,114.8141,114.9457,93588.0
2020-10-28 15:00:00,122.27,122.29,121.04,121.64,443401.0,114.9834,115.0022,113.8267,114.3909,443401.0
2020-10-28 15:05:00,121.64,122.11,121.58,121.89,129818.0,114.3909,114.8329,114.3345,114.626,129818.0
2020-10-28 15:10:00,121.91,122.07,121.78,121.98,60839.0,114.6448,114.7953,114.5226,114.7106,60839.0
2020-10-28 15:15:00,121.95,121.98,121.73,121.91,72498.0,114.6824,114.7106,114.4755,114.6448,72498.0
2020-10-28 15:20:00,121.92,122.4,121.81,122.33,70761.0,114.6542,115.1056,114.5508,115.0398,70761.0
2020-10-28 15:25:00,122.31,122.36,122.1,122.11,50621.0,115.021,115.068,114.8235,114.8329,50621.0
2020-10-28 15:30:00,122.09,122.55,122.08,122.38,87192.0,114.8141,115.2467,114.8047,115.0868,87192.0
2020-10-28 15:35:00,122.39,122.52,122.1,122.23,133502.0,115.0962,115.2185,114.8235,114.9457,133502.0
2020-10-28 15:40:00,122.23,122.57,122.23,122.45,154339.0,114.9457,115.2655,114.9457,115.1526,154339.0
2020-10-28 15:45:00,122.45,122.51,122.21,122.26,139958.0,115.1526,115.2091,114.9269,114.974,139958.0
2020-10-28 15:50:00,122.25,122.47,122.11,122.21,184490.0,114.9646,115.1714,114.8329,114.9269,184490.0
2020-10-28 15:55:00,122.23,122.25,121.84,122.12,502088.0,114.9457,114.9646,114.579,114.8423,502088.0
2020-10-29 09:30:00,122.28,122.49,121.71,121.71,152243.0,114.9928,115.1903,114.4567,114.4567,152243.0
2020-10-29 09:35:00,121.63,121.85,121.29,121.42,71854.0,114.3815,114.5884,114.0618,114.184,71854.0
2020-10-29 09:40:00,121.39,121.56,121.15,121.5,54223.0,114.1558,114.3157,113.9301,114.2593,54223.0
2020-10-29 09:45:00,121.49,122.16,121.32,121.96,52523.0,114.2498,114.8799,114.09,114.6918,52523.0
2020-10-29 09:50:00,121.94,122.39,121.89,122.39,65060.0,114.673,115.0962,114.626,115.0962,65060.0
2020-10-29 09:55:00,122.35,122.44,122.17,122.22,44975.0,115.0586,115.1432,114.8893,114.9363,44975.0
2020-10-29 10:00:00,122.2,122.76,121.96,122.66,85268.0,114.9175,115.4442,114.6918,115.3501,85268.0
2020-10-29 10:05:00,122.64,122.7,122.22,122.62,69873.0,115.3313,115.3877,114.9363,115.3125,69873.0
2020-10-29 10:10:00,122.62,122.8,122.35,122.44,115330.0,115.3125,115.4818,115.0586,115.1432,115330.0
2020-10-29 10:15:00,122.5,122.97,122.45,122.89,34288.0,115.1997,115.6416,115.1526,115.5664,34288.0
2020-10-29 10:20:00,122.98,123.19,122.84,123.03,53207.0,115.6511,115.8485,115.5194,115.6981,53207.0
2020-10-29 10:25:00,123.01,123.32,122.79,123.25,36741.0,115.6793,115.9708,115.4724,115.905,36741.0
2020-10-29 10:30:00,123.3,123.4,123.03,123.13,37277.0,115.952,116.046,115.6981,115.7921,37277.0
2020-10-29 10:35:00,123.12,123.47,123.06,123.42,27503.0,115.7827,116.1119,115.7263,116.0648,27503.0
2020-10-29 10:40:00,123.45,123.48,123.12,123.27,25929.0,116.093,116.1213,115.7827,115.9238,25929.0
2020-10-29 10:45:00,123.3,123.46,123.18,123.33,22412.0,115.952,116.1024,115.8391,115.9802,22412.0
2020-10-29 10:50:00,123.33,123.34,122.73,122.88,39711.0,115.9802,115.9896,115.416,115.557,39711.0
2020-10-29 10:55:00,122.9,123.22,122.83,123.01,24947.0,115.5758,115.8767,115.51,115.6793,24947.0
2020-10-29 11:00:00,123.02,123.05,122.66,122.69,29703.0,115.6887,115.7169,115.3501,115.3783,29703.0
2020-10-29 11:05:00,122.71,122.8,122.51,122.53,25589.0,115.3971,115.4818,115.2091,115.2279,25589.0
2020-10-29 11:10:00,122.51,122.71,122.33,122.71,171262.0,115.2091,115.3971,115.0398,115.3971,171262.0
2020-10-29 11:15:00,122.69,123.09,122.66,123.08,21372.0,115.3783,115.7545,115.3501,115.7451,21372.0
2020-10-29 11:20:00,123.06,123.2,122.98,123.17,20939.0,115.7263,115.8579,115.6511,115.8297,20939.0
2020-10-29 11:25:00,123.19,123.43,123.06,123.06,20393.0,115.8485,116.0742,115.7263,115.7263,20393.0
2020-10-29 11:30:00,123.1,123.15,122.88,122.98,27877.0,115.7639,115.8109,115.557,115.6511,27877.0
2020-10-29 11:35:00,122.97,123.01,122.77,122.97,19848.0,115.6416,115.6793,115.4536,115.6416,19848.0
2020-10-29 11:40:00,122.95,123.0,122.65,122.72,20965.0,115.6228,115.6699,115.3407,115.4065,20965.0
2020-10-29 11:45:00,122.71,122.94,122.62,122.85,15169.0,115.3971,115.6134,115.3125,115.5288,15169.0
2020-10-29 11:50:00,122.82,122.95,122.75,122.93,20508.0,115.5006,115.6228,115.4348,115.604,20508.0
2020-10-29 11:55:00,122.91,123.35,122.86,123.08,25382.0,115.5852,115.999,115.5382,115.7451,25382.0
2020-10-29 12:00:00,123.13,123.18,122.74,122.76,14876.0,115.7921,115.8391,115.4254,115.4442,14876.0
2020-10-29 12:05:00,122.78,122.89,122.76,122.81,13646.0,115.463,115.5664,115.4442,115.4912,13646.0
2020-10-29 12:10:00,122.77,123.03,122.7,123.01,27787.0,115.4536,115.6981,115.3877,115.6793,27787.0
2020-10-29 12:15:00,123.01,123.02,122.84,122.89,21574.0,115.6793,115.6887,115.5194,115.5664,21574.0
2020-10-29 12:20:00,122.89,122.95,122.81,122.94,23404.0,115.5664,115.6228,115.4912,115.6134,23404.0
2020-10-29 12:25:00,122.91,123.15,122.91,122.98,64437.0,115.5852,115.8109,115.5852,115.6511,64437.0
2020-10-29 12:30:00,123.01,123.16,122.87,123.16,21710.0,115.6793,115.8203,115.5476,115.8203,21710.0
2020-10-29 12:35:00,123.13,123.18,122.98,123.02,16450.0,115.7921,115.8391,115.6511,115.6887,16450.0
2020-10-29 12:40:00,123.03,123.1,122.92,122.96,16035.0,115.6981,115.7639,115.5946,115.6322,16035.0
2020-10-29 12:45:00,122.98,123.08,122.94,122.97,14705.0,115.6511,115.7451,115.6134,115.6416,14705.0
2020-10-29 12:50:00,122.99,123.02,122.83,122.87,14365.0,115.6605,115.6887,115.51,115.5476,14365.0
2020-10-29 12:55:00,122.86,122.91,122.71,122.91,14285.0,115.5382,115.5852,115.3971,115.5852,14285.0
2020-10-29 13:00:00,122.94,123.04,122.89,122.92,11163.0,115.6134,115.7075,115.5664,115.5946,11163.0
2020-10-29 13:05:00,122.92,122.93,122.59,122.67,21610.0,115.5946,115.604,115.2843,115.3595,21610.0
2020-10-29 13:10:00,122.68,122.77,122.61,122.64,14690.0,115.3689,115.4536,115.3031,115.3313,14690.0
2020-10-29 13:15:00,122.64,122.69,122.55,122.63,11680.0,115.3313,115.3783,115.2467,115.3219,11680.0
2020-10-29 13:20:00,122.65,122.94,122.65,122.85,7844.0,115.3407,115.6134,115.3407,115.5288,7844.0
2020-10-29 13:25:00,122.86,123.11,122.86,123.11,12444.0,115.5382,115.7733,115.5382,115.7733,12444.0
2020-10-29 13:30:00,123.09,123.35,123.09,123.31,17806.0,115.7545,115.999,115.7545,115.9614,17806.0
2020-10-29 13:35:00,123.3,123.34,123.16,123.34,24002.0,115.952,115.9896,115.8203,115.9896,24002.0
2020-10-29 13:40:00,123.34,123.4,123.26,123.35,22629.0,115.9896,116.046,115.9144,115.999,22629.0
2020-10-29 13:45:00,123.34,123.44,123.25,123.28,19499.0,115.9896,116.0836,115.905,115.9332,19499.0
2020-10-29 13:50:00,123.28,123.48,123.27,123.48,22184.0,115.9332,116.1213,115.9238,116.1213,22184.0
2020-10-29 13:55:00,123.49,123.52,123.36,123.44,23684.0,116.1307,116.1589,116.0084,116.0836,23684.0
2020-10-29 14:00:00,123.42,123.7,123.42,123.66,23711.0,116.0648,116.3281,116.0648,116.2905,23711.0
2020-10-29 14:05:00,123.65,123.84,123.62,123.77,22983.0,116.2811,116.4598,116.2529,116.394,22983.0
2020-10-29 14:10:00,123.77,123.88,123.62,123.86,18301.0,116.394,116.4974,116.2529,116.4786,18301.0
2020-10-29 14:15:00,123.86,124.11,123.85,124.11,34751.0,116.4786,116.7137,116.4692,116.7137,34751.0
2020-10-29 14:20:00,124.07,124.11,123.91,124.02,37339.0,116.6761,116.7137,116.5256,116.6291,37339.0
2020-10-29 14:25:00,124.03,124.17,124.0,124.09,38349.0,116.6385,116.7701,116.6103,116.6949,38349.0
2020-10-29 14:30:00,124.09,124.18,123.96,124.18,34533.0,116.6949,116.7795,116.5726,116.7795,34533.0
2020-10-29 14:35:00,124.18,124.19,123.81,123.9,31929.0,116.7795,116.7889,116.4316,116.5162,31929.0
2020-10-29 14:40:00,123.9,124.01,123.8,123.81,39305.0,116.5162,116.6197,116.4222,116.4316,39305.0
2020-10-29 14:45:00,123.82,123.84,123.51,123.52,31314.0,116.441,116.4598,116.1495,116.1589,31314.0
2020-10-29 14:50:00,123.51,123.53,123.41,123.48,40977.0,116.1495,116.1683,116.0554,116.1213,40977.0
2020-10-29 14:55:00,123.47,123.55,123.37,123.45,24220.0,116.1119,116.1871,116.0178,116.093,24220.0
2020-10-29 15:00:00,123.45,123.61,123.32,123.52,41821.0,116.093,116.2435,115.9708,116.1589,41821.0
2020-10-29 15:05:00,123.52,123.61,123.33,123.36,21961.0,116.1589,116.2435,115.9802,116.0084,21961.0
2020-10-29 15:10:00,123.37,123.42,123.07,123.1,42970.0,116.0178,116.0648,115.7357,115.7639,42970.0
2020-10-29 15:15:00,123.1,123.14,122.89,123.02,35244.0,115.7639,115.8015,115.5664,115.6887,35244.0
2020-10-29 15:20:00,123.01,123.16,122.97,123.14,30231.0,115.6793,115.8203,115.6416,115.8015,30231.0
2020-10-29 15:25:00,123.15,123.23,123.08,123.2,23240.0,115.8109,115.8862,115.7451,115.8579,23240.0
2020-10-29 15:30:00,123.24,123.31,123.17,123.23,48626.0,115.8956,115.9614,115.8297,115.8862,48626.0
2020-10-29 15:35:00,123.22,123.37,123.18,123.35,37261.0,115.8767,116.0178,115.8391,115.999,37261.0
2020-10-29 15:40:00,123.34,123.35,123.09,123.22,33988.0,115.9896,115.999,115.7545,115.8767,33988.0
2020-10-29 15:45:00,123.21,123.62,123.19,123.52,54463.0,115.8673,116.2529,115.8485,116.1589,54463.0
2020-10-29 15:50:00,123.5,123.62,123.32,123.43,74699.0,116.1401,116.2529,115.9708,116.0742,74699.0
2020-10-29 15:55:00,123.44,123.45,122.86,122.86,219635.0,116.0836,116.093,115.5382,115.5382,219635.0
2020-10-30 09:30:00,123.45,123.66,122.55,122.55,141730.0,116.093,116.2905,115.2467,115.2467,141730.0
2020-10-30 09:35:00,122.55,122.84,122.34,122.57,45869.0,115.2467,115.5194,115.0492,115.2655,45869.0
2020-10-30 09:40:00,122.48,122.72,122.25,122.29,53790.0,115.1808,115.4065,114.9646,115.0022,53790.0
2020-10-30 09:45:00,122.37,122.39,121.34,121.34,87649.0,115.0774,115.0962,114.1088,114.1088,87649.0
2020-10-30 09:50:00,121.35,121.95,121.31,121.87,44381.0,114.1182,114.6824,114.0806,114.6072,44381.0
2020-10-30 09:55:00,121.84,122.28,121.76,122.0,76826.0,114.579,114.9928,114.5038,114.7295,76826.0
2020-10-30 10:00:00,121.98,122.16,121.85,121.98,73720.0,114.7106,114.8799,114.5884,114.7106,73720.0
2020-10-30 10:05:00,121.94,122.12,121.78,121.8,34504.0,114.673,114.8423,114.5226,114.5414,34504.0
2020-10-30 10:10:00,121.81,121.81,121.33,121.43,52337.0,114.5508,114.5508,114.0994,114.1934,52337.0
2020-10-30 10:15:00,121.36,121.43,121.14,121.23,63617.0,114.1276,114.1934,113.9207,114.0053,63617.0
2020-10-30 10:20:00,121.22,121.35,120.99,121.02,53349.0,113.9959,114.1182,113.7796,113.8079,53349.0
2020-10-30 10:25:00,121.03,121.04,120.04,120.3,114319.0,113.8173,113.8267,112.8863,113.1308,114319.0
2020-10-30 10:30:00,120.33,120.58,120.19,120.49,36039.0,113.159,113.3941,113.0273,113.3094,36039.0
2020-10-30 10:35:00,120.44,120.53,120.12,120.33,28384.0,113.2624,113.3471,112.9615,113.159,28384.0
2020-10-30 10:40:00,120.31,120.31,119.59,119.85,99465.0,113.1402,113.1402,112.4631,112.7076,99465.0
2020-10-30 10:45:00,119.82,119.99,119.59,119.7,48199.0,112.6794,112.8392,112.4631,112.5665,48199.0
2020-10-30 10:50:00,119.7,120.05,119.63,119.87,40644.0,112.5665,112.8957,112.5007,112.7264,40644.0
2020-10-30 10:55:00,119.87,119.87,119.32,119.35,49546.0,112.7264,112.7264,112.2092,112.2374,49546.0
2020-10-30 11:00:00,119.34,120.07,119.34,119.9,50661.0,112.228,112.9145,112.228,112.7546,50661.0
2020-10-30 11:05:00,119.87,119.9,119.31,119.31,42284.0,112.7264,112.7546,112.1998,112.1998,42284.0
2020-10-30 11:10:00,119.34,119.95,119.34,119.93,48966.0,112.228,112.8016,112.228,112.7828,48966.0
2020-10-30 11:15:00,119.9,119.95,119.23,119.4,43407.0,112.7546,112.8016,112.1245,112.2844,43407.0
2020-10-30 11:20:00,119.4,119.45,119.13,119.4,41587.0,112.2844,112.3314,112.0305,112.2844,41587.0
2020-10-30 11:25:00,119.4,119.49,119.26,119.39,45567.0,112.2844,112.369,112.1527,112.275,45567.0
2020-10-30 11:30:00,119.36,119.59,119.23,119.55,187231.0,112.2468,112.4631,112.1245,112.4255,187231.0
2020-10-30 11:35:00,119.55,119.73,119.43,119.5,74179.0,112.4255,112.5947,112.3126,112.3784,74179.0
2020-10-30 11:40:00,119.47,119.52,119.18,119.41,61788.0,112.3502,112.3973,112.0775,112.2938,61788.0
2020-10-30 11:45:00,119.39,119.62,119.35,119.61,49683.0,112.275,112.4913,112.2374,112.4819,49683.0
2020-10-30 11:50:00,119.61,119.71,119.49,119.71,43824.0,112.4819,112.5759,112.369,112.5759,43824.0
2020-10-30 11:55:00,119.67,119.67,119.41,119.51,29577.0,112.5383,112.5383,112.2938,112.3878,29577.0
2020-10-30 12:00:00,119.52,119.98,119.44,119.91,56545.0,112.3973,112.8298,112.322,112.764,56545.0
2020-10-30 12:05:00,119.91,119.94,119.72,119.92,55489.0,112.764,112.7922,112.5853,112.7734,55489.0
2020-10-30 12:10:00,119.95,120.06,119.82,120.02,43782.0,112.8016,112.9051,112.6794,112.8675,43782.0
2020-10-30 12:15:00,120.02,120.49,120.02,120.49,36508.0,112.8675,113.3094,112.8675,113.3094,36508.0
2020-10-30 12:20:00,120.48,120.51,120.3,120.44,31671.0,113.3,113.3283,113.1308,113.2624,31671.0
2020-10-30 12:25:00,120.43,120.57,120.28,120.56,28281.0,113.253,113.3847,113.112,113.3753,28281.0
2020-10-30 12:30:00,120.54,120.61,120.32,120.47,32314.0,113.3565,113.4223,113.1496,113.2906,32314.0
2020-10-30 12:35:00,120.47,120.61,120.35,120.51,29174.0,113.2906,113.4223,113.1778,113.3283,29174.0
2020-10-30 12:40:00,120.5,120.54,120.39,120.43,20539.0,113.3188,113.3565,113.2154,113.253,20539.0
2020-10-30 12:45:00,120.41,120.63,120.36,120.63,23172.0,113.2342,113.4411,113.1872,113.4411,23172.0
2020-10-30 12:50:00,120.62,120.62,120.37,120.45,20878.0,113.4317,113.4317,113.1966,113.2718,20878.0
2020-10-30 12:55:00,120.45,120.49,120.21,120.23,17193.0,113.2718,113.3094,113.0461,113.0649,17193.0
2020-10-30 13:00:00,120.2,120.53,120.14,120.23,21082.0,113.0367,113.3471,112.9803,113.0649,21082.0
2020-10-30 13:05:00,120.24,120.24,120.02,120.12,22918.0,113.0743,113.0743,112.8675,112.9615,22918.0
2020-10-30 13:10:00,120.08,120.12,119.86,119.89,29012.0,112.9239,112.9615,112.717,112.7452,29012.0
2020-10-30 13:15:00,119.9,120.03,119.84,119.88,22571.0,112.7546,112.8769,112.6982,112.7358,22571.0
2020-10-30 13:20:00,119.86,120.15,119.8,120.14,17480.0,112.717,112.9897,112.6606,112.9803,17480.0
2020-10-30 13:25:00,120.16,120.4,120.07,120.4,14392.0,112.9991,113.2248,112.9145,113.2248,14392.0
2020-10-30 13:30:00,120.38,120.38,120.04,120.05,25318.0,113.206,113.206,112.8863,112.8957,25318.0
2020-10-30 13:35:00,120.03,120.13,119.75,119.93,32641.0,112.8769,112.9709,112.6135,112.7828,32641.0
2020-10-30 13:40:00,119.9,120.09,119.89,120.01,21110.0,112.7546,112.9333,112.7452,112.858,21110.0
2020-10-30 13:45:00,120.01,120.24,119.9,120.19,17396.0,112.858,113.0743,112.7546,113.0273,17396.0
2020-10-30 13:50:00,120.18,120.25,120.07,120.18,11873.0,113.0179,113.0837,112.9145,113.0179,11873.0
2020-10-30 13:55:00,120.15,120.34,120.11,120.31,20730.0,112.9897,113.1684,112.9521,113.1402,20730.0
2020-10-30 14:00:00,120.29,120.38,120.21,120.36,17394.0,113.1214,113.206,113.0461,113.1872,17394.0
2020-10-30 14:05:00,120.33,120.66,120.32,120.59,17137.0,113.159,113.4693,113.1496,113.4035,17137.0
2020-10-30 14:10:00,120.58,120.63,120.18,120.2,18499.0,113.3941,113.4411,113.0179,113.0367,18499.0
2020-10-30 14:15:00,120.25,120.38,120.18,120.28,24680.0,113.0837,113.206,113.0179,113.112,24680.0
2020-10-30 14:20:00,120.3,120.35,120.02,120.05,29625.0,113.1308,113.1778,112.8675,112.8957,29625.0
2020-10-30 14:25:00,120.07,120.1,119.69,119.77,29771.0,112.9145,112.9427,112.5571,112.6324,29771.0
2020-10-30 14:30:00,119.71,119.72,119.55,119.7,39974.0,112.5759,112.5853,112.4255,112.5665,39974.0
2020-10-30 14:35:00,119.69,119.76,119.47,119.64,30511.0,112.5571,112.6229,112.3502,112.5101,30511.0
2020-10-30 14:40:00,119.63,119.64,119.26,119.31,29694.0,112.5007,112.5101,112.1527,112.1998,29694.0
2020-10-30 14:45:00,119.31,119.72,119.21,119.72,32140.0,112.1998,112.5853,112.1057,112.5853,32140.0
2020-10-30 14:50:00,119.72,119.74,119.47,119.48,24684.0,112.5853,112.6041,112.3502,112.3596,24684.0
2020-10-30 14:55:00,119.45,119.69,119.4,119.48,26427.0,112.3314,112.5571,112.2844,112.3596,26427.0
2020-10-30 15:00:00,119.46,119.57,119.25,119.4,45992.0,112.3408,112.4443,112.1433,112.2844,45992.0
2020-10-30 15:05:00,119.37,119.45,119.2,119.27,51826.0,112.2562,112.3314,112.0963,112.1621,51826.0
2020-10-30 15:10:00,119.22,119.5,119.22,119.41,43401.0,112.1151,112.3784,112.1151,112.2938,43401.0
2020-10-30 15:15:00,119.39,119.48,119.23,119.43,46206.0,112.275,112.3596,112.1245,112.3126,46206.0
2020-10-30 15:20:00,119.42,119.55,119.21,119.36,76894.0,112.3032,112.4255,112.1057,112.2468,76894.0
2020-10-30 15:25:00,119.34,119.37,119.08,119.13,43233.0,112.228,112.2562,111.9835,112.0305,43233.0
2020-10-30 15:30:00,119.12,119.22,118.92,118.95,89241.0,112.0211,112.1151,111.833,111.8612,89241.0
2020-10-30 15:35:00,118.93,119.16,118.8,119.16,76190.0,111.8424,112.0587,111.7202,112.0587,76190.0
2020-10-30 15:40:00,119.19,119.72,119.13,119.71,72388.0,112.0869,112.5853,112.0305,112.5759,72388.0
2020-10-30 15:45:00,119.73,119.84,119.26,119.41,99965.0,112.5947,112.6982,112.1527,112.2938,99965.0
2020-10-30 15:50:00,119.4,119.91,119.4,119.75,122673.0,112.2844,112.764,112.2844,112.6135,122673.0
2020-10-30 15:55:00,119.77,120.33,119.65,120.14,586620.0,112.6324,113.159,112.5195,112.9803,586620.0
2020-11-02 09:30:00,122.37,122.37,121.13,121.13,198222.0,115.0774,115.0774,113.9113,113.9113,198222.0
2020-11-02 09:35:00,121.15,122.13,121.1,121.72,52841.0,113.9301,114.8517,113.8831,114.4661,52841.0
2020-11-02 09:40:00,121.67,122.2,121.67,121.82,71090.0,114.4191,114.9175,114.4191,114.5602,71090.0
2020-11-02 09:45:00,121.85,122.73,121.76,122.45,79236.0,114.5884,115.416,114.5038,115.1526,79236.0
2020-11-02 09:50:00,122.44,123.0,122.33,122.88,42988.0,115.1432,115.6699,115.0398,115.557,42988.0
2020-11-02 09:55:00,122.9,123.15,122.65,123.06,58397.0,115.5758,115.8109,115.3407,115.7263,58397.0
2020-11-02 10:00:00,123.09,123.93,123.01,123.82,90763.0,115.7545,116.5444,115.6793,116.441,90763.0
2020-11-02 10:05:00,123.79,123.89,123.41,123.45,39756.0,116.4128,116.5068,116.0554,116.093,39756.0
2020-11-02 10:10:00,123.48,123.8,123.31,123.69,45323.0,116.1213,116.4222,115.9614,116.3187,45323.0
2020-11-02 10:15:00,123.68,124.03,123.5,123.98,33710.0,116.3093,116.6385,116.1401,116.5915,33710.0
2020-11-02 10:20:00,123.98,124.1,123.8,124.03,56431.0,116.5915,116.7043,116.4222,116.6385,56431.0
2020-11-02 10:25:00,124.01,124.07,123.68,123.72,35834.0,116.6197,116.6761,116.3093,116.347,35834.0
2020-11-02 10:30:00,123.77,123.77,123.38,123.51,25009.0,116.394,116.394,116.0272,116.1495,25009.0
2020-11-02 10:35:00,123.5,123.54,122.9,122.93,51150.0,116.1401,116.1777,115.5758,115.604,51150.0
2020-11-02 10:40:00,122.92,123.0,122.47,122.47,83870.0,115.5946,115.6699,115.1714,115.1714,83870.0
2020-11-02 10:45:00,122.44,122.94,122.41,122.9,152569.0,115.1432,115.6134,115.115,115.5758,152569.0
2020-11-02 10:50:00,122.88,123.01,122.66,122.81,11966.0,115.557,115.6793,115.3501,115.4912,11966.0
2020-11-02 10:55:00,122.79,122.97,122.65,122.75,30343.0,115.4724,115.6416,115.3407,115.4348,30343.0
2020-11-02 11:00:00,122.72,122.87,122.56,122.79,16380.0,115.4065,115.5476,115.2561,115.4724,16380.0
2020-11-02 11:05:00,122.8,122.94,122.7,122.92,14227.0,115.4818,115.6134,115.3877,115.5946,14227.0
2020-11-02 11:10:00,122.93,122.98,122.71,122.73,23992.0,115.604,115.6511,115.3971,115.416,23992.0
2020-11-02 11:15:00,122.71,122.71,122.25,122.3,30126.0,115.3971,115.3971,114.9646,115.0116,30126.0
2020-11-02 11:20:00,122.32,122.32,122.09,122.21,22017.0,115.0304,115.0304,114.8141,114.9269,22017.0
2020-11-02 11:25:00,122.18,122.29,122.1,122.14,22399.0,114.8987,115.0022,114.8235,114.8611,22399.0
2020-11-02 11:30:00,122.12,122.3,122.06,122.13,21784.0,114.8423,115.0116,114.7859,114.8517,21784.0
2020-11-02 11:35:00,122.17,122.49,122.14,122.47,34706.0,114.8893,115.1903,114.8611,115.1714,34706.0
2020-11-02 11:40:00,122.58,122.83,122.46,122.8,24752.0,115.2749,115.51,115.162,115.4818,24752.0
2020-11-02 11:45:00,122.79,122.95,122.7,122.9,14609.0,115.4724,115.6228,115.3877,115.5758,14609.0
2020-11-02 11:50:00,122.87,123.09,122.83,123.09,11829.0,115.5476,115.7545,115.51,115.7545,11829.0
2020-11-02 11:55:00,123.12,123.15,122.95,123.12,40683.0,115.7827,115.8109,115.6228,115.7827,40683.0
2020-11-02 12:00:00,123.12,123.15,122.79,122.81,44385.0,115.7827,115.8109,115.4724,115.4912,44385.0
2020-11-02 12:05:00,122.83,122.97,122.7,122.78,46691.0,115.51,115.6416,115.3877,115.463,46691.0
2020-11-02 12:10:00,122.73,122.78,122.35,122.51,24882.0,115.416,115.463,115.0586,115.2091,24882.0
2020-11-02 12:15:00,122.5,122.55,122.34,122.34,19249.0,115.1997,115.2467,115.0492,115.0492,19249.0
2020-11-02 12:20:00,122.34,122.46,122.33,122.41,15922.0,115.0492,115.162,115.0398,115.115,15922.0
2020-11-02 12:25:00,122.42,122.57,122.31,122.53,26966.0,115.1244,115.2655,115.021,115.2279,26966.0
2020-11-02 12:30:00,122.56,122.58,122.31,122.34,18985.0,115.2561,115.2749,115.021,115.0492,18985.0
2020-11-02 12:35:00,122.38,122.47,122.05,122.12,24721.0,115.0868,115.1714,114.7765,114.8423,24721.0
2020-11-02 12:40:00,122.12,122.19,121.86,121.86,35024.0,114.8423,114.9081,114.5978,114.5978,35024.0
2020-11-02 12:45:00,121.89,121.94,121.68,121.71,18928.0,114.626,114.673,114.4285,114.4567,18928.0
2020-11-02 12:50:00,121.72,121.79,121.61,121.76,20950.0,114.4661,114.532,114.3627,114.5038,20950.0
2020-11-02 12:55:00,121.75,121.82,121.67,121.82,13623.0,114.4944,114.5602,114.4191,114.5602,13623.0
2020-11-02 13:00:00,121.8,121.97,121.7,121.86,19583.0,114.5414,114.7012,114.4473,114.5978,19583.0
2020-11-02 13:05:00,121.88,121.88,121.71,121.84,13262.0,114.6166,114.6166,114.4567,114.579,13262.0
2020-11-02 13:10:00,121.84,121.87,121.72,121.74,14414.0,114.579,114.6072,114.4661,114.4849,14414.0
2020-11-02 13:15:00,121.71,121.8,121.54,121.59,19436.0,114.4567,114.5414,114.2969,114.3439,19436.0
2020-11-02 13:20:00,121.56,121.75,121.47,121.71,20662.0,114.3157,114.4944,114.231,114.4567,20662.0
2020-11-02 13:25:00,121.68,121.84,121.61,121.8,20457.0,114.4285,114.579,114.3627,114.5414,20457.0
2020-11-02 13:30:00,121.78,122.07,121.7,122.04,47398.0,114.5226,114.7953,114.4473,114.7671,47398.0
2020-11-02 13:35:00,122.01,122.01,121.75,121.82,17136.0,114.7389,114.7389,114.4944,114.5602,17136.0
2020-11-02 13:40:00,121.83,122.07,121.79,122.02,16176.0,114.5696,114.7953,114.532,114.7483,16176.0
2020-11-02 13:45:00,121.99,122.12,121.88,121.94,19705.0,114.7201,114.8423,114.6166,114.673,19705.0
2020-11-02 13:50:00,121.93,121.96,121.55,121.58,19398.0,114.6636,114.6918,114.3063,114.3345,19398.0
2020-11-02 13:55:00,121.58,121.61,121.42,121.44,16432.0,114.3345,114.3627,114.184,114.2028,16432.0
2020-11-02 14:00:00,121.46,121.58,121.41,121.47,14826.0,114.2216,114.3345,114.1746,114.231,14826.0
2020-11-02 14:05:00,121.45,121.64,121.39,121.45,17370.0,114.2122,114.3909,114.1558,114.2122,17370.0
2020-11-02 14:10:00,121.44,121.55,121.38,121.45,16176.0,114.2028,114.3063,114.1464,114.2122,16176.0
2020-11-02 14:15:00,121.39,121.44,121.3,121.38,14467.0,114.1558,114.2028,114.0712,114.1464,14467.0
2020-11-02 14:20:00,121.36,121.83,121.34,121.77,24784.0,114.1276,114.5696,114.1088,114.5132,24784.0
2020-11-02 14:25:00,121.76,121.84,121.65,121.82,10383.0,114.5038,114.579,114.4003,114.5602,10383.0
2020-11-02 14:30:00,121.84,121.94,121.75,121.83,15737.0,114.579,114.673,114.4944,114.5696,15737.0
2020-11-02 14:35:00,121.79,122.0,121.79,121.93,11640.0,114.532,114.7295,114.532,114.6636,11640.0
2020-11-02 14:40:00,121.94,122.06,121.93,122.02,21203.0,114.673,114.7859,114.6636,114.7483,21203.0
2020-11-02 14:45:00,122.0,122.32,121.99,122.23,31303.0,114.7295,115.0304,114.7201,114.9457,31303.0
2020-11-02 14:50:00,122.22,122.4,122.21,122.28,28313.0,114.9363,115.1056,114.9269,114.9928,28313.0
2020-11-02 14:55:00,122.26,122.36,122.11,122.32,38109.0,114.974,115.068,114.8329,115.0304,38109.0
2020-11-02 15:00:00,122.3,122.53,122.27,122.4,45570.0,115.0116,115.2279,114.9834,115.1056,45570.0
2020-11-02 15:05:00,122.39,122.39,122.18,122.23,21887.0,115.0962,115.0962,114.8987,114.9457,21887.0
2020-11-02 15:10:00,122.22,122.35,122.12,122.15,19369.0,114.9363,115.0586,114.8423,114.8705,19369.0
2020-11-02 15:15:00,122.18,122.52,122.18,122.51,29231.0,114.8987,115.2185,114.8987,115.2091,29231.0
2020-11-02 15:20:00,122.5,122.63,122.46,122.46,34770.0,115.1997,115.3219,115.162,115.162,34770.0
2020-11-02 15:25:00,122.46,122.5,122.27,122.36,22151.0,115.162,115.1997,114.9834,115.068,22151.0
2020-11-02 15:30:00,122.36,122.64,122.31,122.33,31333.0,115.068,115.3313,115.021,115.0398,31333.0
2020-11-02 15:35:00,122.34,122.37,121.91,121.91,54663.0,115.0492,115.0774,114.6448,114.6448,54663.0
2020-11-02 15:40:00,121.9,122.15,121.81,121.83,38785.0,114.6354,114.8705,114.5508,114.5696,38785.0
2020-11-02 15:45:00,121.81,122.19,121.77,122.16,44894.0,114.5508,114.9081,114.5132,114.8799,44894.0
2020-11-02 15:50:00,122.16,122.31,122.05,122.28,79916.0,114.8799,115.021,114.7765,114.9928,79916.0
2020-11-02 15:55:00,122.26,122.52,122.21,122.38,272275.0,114.974,115.2185,114.9269,115.0868,272275.0
2020-11-03 09:30:00,124.01,124.15,123.22,123.61,114039.0,116.6197,116.7513,115.8767,116.2435,114039.0
2020-11-03 09:35:00,123.45,123.6,123.19,123.27,22571.0,116.093,116.2341,115.8485,115.9238,22571.0
2020-11-03 09:40:00,123.26,123.91,123.26,123.82,30600.0,115.9144,116.5256,115.9144,116.441,30600.0
2020-11-03 09:45:00,123.78,124.25,123.75,124.1,29343.0,116.4034,116.8454,116.3752,116.7043,29343.0
2020-11-03 09:50:00,124.1,124.27,124.01,124.16,33256.0,116.7043,116.8642,116.6197,116.7607,33256.0
2020-11-03 09:55:00,124.18,124.4,124.12,124.27,33441.0,116.7795,116.9864,116.7231,116.8642,33441.0
2020-11-03 10:00:00,124.25,124.7,124.12,124.7,26605.0,116.8454,117.2685,116.7231,117.2685,26605.0
2020-11-03 10:05:00,124.67,124.81,124.54,124.62,24252.0,117.2403,117.372,117.1181,117.1933,24252.0
2020-11-03 10:10:00,124.59,124.76,124.49,124.73,14799.0,117.1651,117.325,117.0711,117.2968,14799.0
2020-11-03 10:15:00,124.76,125.21,124.71,125.21,46602.0,117.325,117.7482,117.278,117.7482,46602.0
2020-11-03 10:20:00,125.22,125.37,125.12,125.27,33820.0,117.7576,117.8986,117.6635,117.8046,33820.0
2020-11-03 10:25:00,125.2,125.29,125.07,125.12,45934.0,117.7388,117.8234,117.6165,117.6635,45934.0
2020-11-03 10:30:00,125.11,125.21,124.84,124.84,31770.0,117.6541,117.7482,117.4002,117.4002,31770.0
2020-11-03 10:35:00,124.85,125.04,124.82,124.97,40754.0,117.4096,117.5883,117.3814,117.5225,40754.0
2020-11-03 10:40:00,125.0,125.07,124.83,124.89,12062.0,117.5507,117.6165,117.3908,117.4472,12062.0
2020-11-03 10:45:00,124.93,125.02,124.85,125.02,23013.0,117.4848,117.5695,117.4096,117.5695,23013.0
2020-11-03 10:50:00,125.0,125.02,124.86,124.93,21691.0,117.5507,117.5695,117.419,117.4848,21691.0
2020-11-03 10:55:00,125.0,125.2,124.93,125.2,34162.0,117.5507,117.7388,117.4848,117.7388,34162.0
2020-11-03 11:00:00,125.21,125.36,125.05,125.29,26215.0,117.7482,117.8892,117.5977,117.8234,26215.0
2020-11-03 11:05:00,125.26,125.26,125.12,125.2,19276.0,117.7952,117.7952,117.6635,117.7388,19276.0
2020-11-03 11:10:00,125.21,125.4,125.07,125.2,104374.0,117.7482,117.9268,117.6165,117.7388,104374.0
2020-11-03 11:15:00,125.26,125.39,125.16,125.19,12152.0,117.7952,117.9174,117.7011,117.7293,12152.0
2020-11-03 11:20:00,125.25,125.28,125.09,125.14,15492.0,117.7858,117.814,117.6353,117.6823,15492.0
2020-11-03 11:25:00,125.2,125.22,124.83,124.91,20990.0,117.7388,117.7576,117.3908,117.466,20990.0
2020-11-03 11:30:00,124.93,124.93,124.79,124.83,12711.0,117.4848,117.4848,117.3532,117.3908,12711.0
2020-11-03 11:35:00,124.83,124.97,124.81,124.97,25246.0,117.3908,117.5225,117.372,117.5225,25246.0
2020-11-03 11:40:00,124.96,125.08,124.89,124.97,17201.0,117.5131,117.6259,117.4472,117.5225,17201.0
2020-11-03 11:45:00,124.93,125.06,124.85,124.95,32969.0,117.4848,117.6071,117.4096,117.5037,32969.0
2020-11-03 11:50:00,124.94,125.0,124.7,124.72,8493.0,117.4942,117.5507,117.2685,117.2874,8493.0
2020-11-03 11:55:00,124.69,124.7,124.52,124.55,19254.0,117.2591,117.2685,117.0993,117.1275,19254.0
2020-11-03 12:00:00,124.54,124.67,124.47,124.49,13285.0,117.1181,117.2403,117.0523,117.0711,13285.0
2020-11-03 12:05:00,124.48,124.51,124.37,124.46,26345.0,117.0617,117.0899,116.9582,117.0429,26345.0
2020-11-03 12:10:00,124.44,124.62,124.37,124.61,19896.0,117.024,117.1933,116.9582,117.1839,19896.0
2020-11-03 12:15:00,124.56,124.67,124.54,124.57,15065.0,117.1369,117.2403,117.1181,117.1463,15065.0
2020-11-03 12:20:00,124.61,124.68,124.51,124.52,17482.0,117.1839,117.2497,117.0899,117.0993,17482.0
2020-11-03 12:25:00,124.52,124.64,124.5,124.56,8877.0,117.0993,117.2121,117.0805,117.1369,8877.0
2020-11-03 12:30:00,124.55,124.74,124.54,124.7,13940.0,117.1275,117.3062,117.1181,117.2685,13940.0
2020-11-03 12:35:00,124.74,124.78,124.64,124.7,9164.0,117.3062,117.3438,117.2121,117.2685,9164.0
2020-11-03 12:40:00,124.69,124.78,124.64,124.7,19162.0,117.2591,117.3438,117.2121,117.2685,19162.0
2020-11-03 12:45:00,124.71,124.74,124.56,124.62,9214.0,117.278,117.3062,117.1369,117.1933,9214.0
2020-11-03 12:50:00,124.64,124.66,124.47,124.52,21044.0,117.2121,117.2309,117.0523,117.0993,21044.0
2020-11-03 12:55:00,124.54,124.58,124.44,124.57,14771.0,117.1181,117.1557,117.024,117.1463,14771.0
2020-11-03 13:00:00,124.57,124.7,124.54,124.64,12352.0,117.1463,117.2685,117.1181,117.2121,12352.0
2020-11-03 13:05:00,124.61,124.62,124.54,124.6,9625.0,117.1839,117.1933,117.1181,117.1745,9625.0
2020-11-03 13:10:00,124.59,124.66,124.49,124.5,9874.0,117.1651,117.2309,117.0711,117.0805,9874.0
2020-11-03 13:15:00,124.56,124.61,124.51,124.55,9817.0,117.1369,117.1839,117.0899,117.1275,9817.0
2020-11-03 13:20:00,124.52,124.56,124.49,124.54,10770.0,117.0993,117.1369,117.0711,117.1181,10770.0
2020-11-03 13:25:00,124.55,124.56,124.35,124.41,9449.0,117.1275,117.1369,116.9394,116.9958,9449.0
2020-11-03 13:30:00,124.44,124.54,124.44,124.5,27724.0,117.024,117.1181,117.024,117.0805,27724.0
2020-11-03 13:35:00,124.5,124.57,124.25,124.35,13240.0,117.0805,117.1463,116.8454,116.9394,13240.0
2020-11-03 13:40:00,124.33,124.44,124.22,124.37,14456.0,116.9206,117.024,116.8172,116.9582,14456.0
2020-11-03 13:45:00,124.35,124.36,124.04,124.04,11567.0,116.9394,116.9488,116.6479,116.6479,11567.0
2020-11-03 13:50:00,124.06,124.1,123.87,123.88,11848.0,116.6667,116.7043,116.488,116.4974,11848.0
2020-11-03 13:55:00,123.86,123.91,123.66,123.77,11649.0,116.4786,116.5256,116.2905,116.394,11649.0
2020-11-03 14:00:00,123.76,124.09,123.69,124.0,16411.0,116.3846,116.6949,116.3187,116.6103,16411.0
2020-11-03 14:05:00,124.03,124.13,123.91,124.09,13671.0,116.6385,116.7325,116.5256,116.6949,13671.0
2020-11-03 14:10:00,124.14,124.43,124.12,124.36,20259.0,116.7419,117.0146,116.7231,116.9488,20259.0
2020-11-03 14:15:00,124.37,124.4,124.27,124.37,9580.0,116.9582,116.9864,116.8642,116.9582,9580.0
2020-11-03 14:20:00,124.36,124.48,124.24,124.34,13109.0,116.9488,117.0617,116.836,116.93,13109.0
2020-11-03 14:25:00,124.33,124.37,124.14,124.24,12715.0,116.9206,116.9582,116.7419,116.836,12715.0
2020-11-03 14:30:00,124.27,124.64,124.18,124.61,53914.0,116.8642,117.2121,116.7795,117.1839,53914.0
2020-11-03 14:35:00,124.56,124.73,124.56,124.61,11189.0,117.1369,117.2968,117.1369,117.1839,11189.0
2020-11-03 14:40:00,124.64,124.8,124.62,124.7,14297.0,117.2121,117.3626,117.1933,117.2685,14297.0
2020-11-03 14:45:00,124.68,124.74,124.58,124.69,16860.0,117.2497,117.3062,117.1557,117.2591,16860.0
2020-11-03 14:50:00,124.67,124.72,124.6,124.69,22382.0,117.2403,117.2874,117.1745,117.2591,22382.0
2020-11-03 14:55:00,124.7,124.7,124.55,124.56,14768.0,117.2685,117.2685,117.1275,117.1369,14768.0
2020-11-03 15:00:00,124.56,124.58,124.28,124.35,14341.0,117.1369,117.1557,116.8736,116.9394,14341.0
2020-11-03 15:05:00,124.33,124.36,124.21,124.3,13417.0,116.9206,116.9488,116.8078,116.8924,13417.0
2020-11-03 15:10:00,124.28,124.45,124.26,124.35,17083.0,116.8736,117.0334,116.8548,116.9394,17083.0
2020-11-03 15:15:00,124.38,124.55,124.31,124.51,17639.0,116.9676,117.1275,116.9018,117.0899,17639.0
2020-11-03 15:20:00,124.52,124.58,124.17,124.22,27095.0,117.0993,117.1557,116.7701,116.8172,27095.0
2020-11-03 15:25:00,124.28,124.52,124.26,124.47,20332.0,116.8736,117.0993,116.8548,117.0523,20332.0
2020-11-03 15:30:00,124.5,124.85,124.42,124.84,34483.0,117.0805,117.4096,117.0052,117.4002,34483.0
2020-11-03 15:35:00,124.82,124.9,124.74,124.8,22648.0,117.3814,117.4566,117.3062,117.3626,22648.0
2020-11-03 15:40:00,124.79,125.06,124.76,124.76,58365.0,117.3532,117.6071,117.325,117.325,58365.0
2020-11-03 15:45:00,124.8,125.1,124.79,125.06,47855.0,117.3626,117.6447,117.3532,117.6071,47855.0
2020-11-03 15:50:00,125.04,125.5,124.98,125.49,103988.0,117.5883,118.0209,117.5319,118.0115,103988.0
2020-11-03 15:55:00,125.45,125.49,124.6,124.61,227579.0,117.9739,118.0115,117.1745,117.1839,227579.0
2020-11-04 09:30:00,125.33,126.38,125.26,126.07,176146.0,117.861,118.8484,117.7952,118.5569,176146.0
2020-11-04 09:35:00,126.13,126.87,126.13,126.4,116306.0,118.6133,119.3092,118.6133,118.8672,116306.0
2020-11-04 09:40:00,126.43,126.65,126.23,126.44,59514.0,118.8955,119.1023,118.7074,118.9049,59514.0
2020-11-04 09:45:00,126.5,126.62,126.06,126.2,35951.0,118.9613,119.0741,118.5475,118.6792,35951.0
2020-11-04 09:50:00,126.25,126.54,126.12,126.54,34156.0,118.7262,118.9989,118.6039,118.9989,34156.0
2020-11-04 09:55:00,126.5,127.29,126.49,127.23,49159.0,118.9613,119.7042,118.9519,119.6478,49159.0
2020-11-04 10:00:00,127.2,127.64,127.08,127.61,67128.0,119.6196,120.0333,119.5067,120.0051,67128.0
2020-11-04 10:05:00,127.6,127.79,127.37,127.61,57229.0,119.9957,120.1744,119.7794,120.0051,57229.0
2020-11-04 10:10:00,127.64,127.74,127.43,127.45,61645.0,120.0333,120.1274,119.8359,119.8547,61645.0
2020-11-04 10:15:00,127.41,127.87,127.38,127.69,56979.0,119.817,120.2496,119.7888,120.0804,56979.0
2020-11-04 10:20:00,127.66,128.26,127.66,128.1,105889.0,120.0521,120.6164,120.0521,120.4659,105889.0
2020-11-04 10:25:00,128.11,128.18,127.85,128.16,97002.0,120.4753,120.5412,120.2308,120.5224,97002.0
2020-11-04 10:30:00,128.19,128.45,128.09,128.4,67433.0,120.5506,120.7951,120.4565,120.748,67433.0
2020-11-04 10:35:00,128.41,128.41,127.42,127.5,34024.0,120.7575,120.7575,119.8265,119.9017,34024.0
2020-11-04 10:40:00,127.49,127.82,127.49,127.75,38536.0,119.8923,120.2026,119.8923,120.1368,38536.0
2020-11-04 10:45:00,127.8,127.97,127.67,127.83,29520.0,120.1838,120.3437,120.0616,120.212,29520.0
2020-11-04 10:50:00,127.84,128.09,127.69,128.03,31203.0,120.2214,120.4565,120.0804,120.4001,31203.0
2020-11-04 10:55:00,128.04,128.05,127.72,127.85,20422.0,120.4095,120.4189,120.1086,120.2308,20422.0
2020-11-04 11:00:00,127.79,127.87,127.38,127.41,19216.0,120.1744,120.2496,119.7888,119.817,19216.0
2020-11-04 11:05:00,127.41,127.55,127.33,127.39,20471.0,119.817,119.9487,119.7418,119.7982,20471.0
2020-11-04 11:10:00,127.36,127.43,127.17,127.3,20061.0,119.77,119.8359,119.5914,119.7136,20061.0
2020-11-04 11:15:00,127.37,127.58,127.28,127.58,29253.0,119.7794,119.9769,119.6948,119.9769,29253.0
2020-11-04 11:20:00,127.55,127.98,127.51,127.95,29323.0,119.9487,120.3531,119.9111,120.3249,29323.0
2020-11-04 11:25:00,127.97,128.09,127.87,128.06,17398.0,120.3437,120.4565,120.2496,120.4283,17398.0
2020-11-04 11:30:00,128.08,128.22,127.99,128.11,44500.0,120.4471,120.5788,120.3625,120.4753,44500.0
2020-11-04 11:35:00,128.1,128.29,128.1,128.17,39997.0,120.4659,120.6446,120.4659,120.5318,39997.0
2020-11-04 11:40:00,128.18,128.34,128.15,128.23,49815.0,120.5412,120.6916,120.5129,120.5882,49815.0
2020-11-04 11:45:00,128.24,128.25,127.79,127.91,36172.0,120.5976,120.607,120.1744,120.2873,36172.0
2020-11-04 11:50:00,127.92,128.05,127.87,128.0,21765.0,120.2967,120.4189,120.2496,120.3719,21765.0
2020-11-04 11:55:00,128.0,128.16,127.88,127.89,43526.0,120.3719,120.5224,120.259,120.2684,43526.0
2020-11-04 12:00:00,127.88,128.01,127.83,127.96,17356.0,120.259,120.3813,120.212,120.3343,17356.0
2020-11-04 12:05:00,127.95,128.01,127.77,127.86,31874.0,120.3249,120.3813,120.1556,120.2402,31874.0
2020-11-04 12:10:00,127.88,128.0,127.85,127.94,13792.0,120.259,120.3719,120.2308,120.3155,13792.0
2020-11-04 12:15:00,127.98,128.11,127.91,127.97,34858.0,120.3531,120.4753,120.2873,120.3437,34858.0
2020-11-04 12:20:00,127.96,128.39,127.96,128.36,30922.0,120.3343,120.7386,120.3343,120.7104,30922.0
2020-11-04 12:25:00,128.34,128.43,128.24,128.41,29577.0,120.6916,120.7763,120.5976,120.7575,29577.0
2020-11-04 12:30:00,128.41,128.69,128.4,128.64,24729.0,120.7575,121.0208,120.748,120.9737,24729.0
2020-11-04 12:35:00,128.65,128.74,128.46,128.72,28122.0,120.9832,121.0678,120.8045,121.049,28122.0
2020-11-04 12:40:00,128.74,128.83,128.64,128.66,18365.0,121.0678,121.1524,120.9737,120.9926,18365.0
2020-11-04 12:45:00,128.7,128.93,128.56,128.8,40352.0,121.0302,121.2465,120.8985,121.1242,40352.0
2020-11-04 12:50:00,128.8,128.82,128.45,128.46,16872.0,121.1242,121.143,120.7951,120.8045,16872.0
2020-11-04 12:55:00,128.47,128.58,128.29,128.37,35702.0,120.8139,120.9173,120.6446,120.7198,35702.0
2020-11-04 13:00:00,128.37,128.5,128.3,128.32,10257.0,120.7198,120.8421,120.654,120.6728,10257.0
2020-11-04 13:05:00,128.35,128.4,128.09,128.1,17896.0,120.701,120.748,120.4565,120.4659,17896.0
2020-11-04 13:10:00,128.11,128.27,128.04,128.24,34069.0,120.4753,120.6258,120.4095,120.5976,34069.0
2020-11-04 13:15:00,128.25,128.37,128.18,128.18,33752.0,120.607,120.7198,120.5412,120.5412,33752.0
2020-11-04 13:20:00,128.19,128.42,128.17,128.42,14904.0,120.5506,120.7669,120.5318,120.7669,14904.0
2020-11-04 13:25:00,128.46,128.46,128.28,128.34,7885.0,120.8045,120.8045,120.6352,120.6916,7885.0
2020-11-04 13:30:00,128.37,128.6,128.27,128.54,20595.0,120.7198,120.9361,120.6258,120.8797,20595.0
2020-11-04 13:35:00,128.51,128.59,128.43,128.48,31813.0,120.8515,120.9267,120.7763,120.8233,31813.0
2020-11-04 13:40:00,128.49,128.49,127.83,127.92,33481.0,120.8327,120.8327,120.212,120.2967,33481.0
2020-11-04 13:45:00,127.92,128.07,127.86,127.98,10616.0,120.2967,120.4377,120.2402,120.3531,10616.0
2020-11-04 13:50:00,128.0,128.31,127.89,128.27,16707.0,120.3719,120.6634,120.2684,120.6258,16707.0
2020-11-04 13:55:00,128.31,128.4,128.14,128.27,17477.0,120.6634,120.748,120.5035,120.6258,17477.0
2020-11-04 14:00:00,128.28,128.45,128.12,128.15,16464.0,120.6352,120.7951,120.4847,120.5129,16464.0
2020-11-04 14:05:00,128.17,128.34,128.06,128.31,23185.0,120.5318,120.6916,120.4283,120.6634,23185.0
2020-11-04 14:10:00,128.32,128.45,128.24,128.42,23138.0,120.6728,120.7951,120.5976,120.7669,23138.0
2020-11-04 14:15:00,128.43,128.55,128.22,128.45,25454.0,120.7763,120.8891,120.5788,120.7951,25454.0
2020-11-04 14:20:00,128.46,128.54,128.28,128.39,26679.0,120.8045,120.8797,120.6352,120.7386,26679.0
2020-11-04 14:25:00,128.36,128.48,128.27,128.39,13115.0,120.7104,120.8233,120.6258,120.7386,13115.0
2020-11-04 14:30:00,128.43,128.66,128.37,128.63,36926.0,120.7763,120.9926,120.7198,120.9643,36926.0
2020-11-04 14:35:00,128.64,128.74,128.57,128.6,28228.0,120.9737,121.0678,120.9079,120.9361,28228.0
2020-11-04 14:40:00,128.59,128.79,128.46,128.66,82036.0,120.9267,121.1148,120.8045,120.9926,82036.0
2020-11-04 14:45:00,128.67,128.73,128.57,128.63,24633.0,121.002,121.0584,120.9079,120.9643,24633.0
2020-11-04 14:50:00,128.64,128.72,128.59,128.67,22851.0,120.9737,121.049,120.9267,121.002,22851.0
2020-11-04 14:55:00,128.71,128.74,128.56,128.6,28855.0,121.0396,121.0678,120.8985,120.9361,28855.0
2020-11-04 15:00:00,128.64,128.69,128.31,128.34,29565.0,120.9737,121.0208,120.6634,120.6916,29565.0
2020-11-04 15:05:00,128.31,128.33,128.07,128.28,28047.0,120.6634,120.6822,120.4377,120.6352,28047.0
2020-11-04 15:10:00,128.27,128.29,128.17,128.21,21012.0,120.6258,120.6446,120.5318,120.5694,21012.0
2020-11-04 15:15:00,128.21,128.28,128.12,128.17,36034.0,120.5694,120.6352,120.4847,120.5318,36034.0
2020-11-04 15:20:00,128.2,128.25,128.04,128.11,31019.0,120.56,120.607,120.4095,120.4753,31019.0
2020-11-04 15:25:00,128.12,128.13,127.82,127.86,35759.0,120.4847,120.4941,120.2026,120.2402,35759.0
2020-11-04 15:30:00,127.87,128.01,127.72,127.9,44559.0,120.2496,120.3813,120.1086,120.2778,44559.0
2020-11-04 15:35:00,127.9,127.94,127.55,127.61,47201.0,120.2778,120.3155,119.9487,120.0051,47201.0
2020-11-04 15:40:00,127.61,127.76,127.51,127.61,49556.0,120.0051,120.1462,119.9111,120.0051,49556.0
2020-11-04 15:45:00,127.59,127.81,127.46,127.58,58078.0,119.9863,120.1932,119.8641,119.9769,58078.0
2020-11-04 15:50:00,127.58,127.76,127.39,127.71,100546.0,119.9769,120.1462,119.7982,120.0992,100546.0
2020-11-04 15:55:00,127.69,127.69,127.21,127.34,191349.0,120.0804,120.0804,119.629,119.7512,191349.0
2020-11-05 09:30:00,129.19,130.41,129.19,130.07,233285.0,121.491,122.6383,121.491,122.3185,233285.0
2020-11-05 09:35:00,130.01,130.22,129.64,129.7,57091.0,122.2621,122.4596,121.9142,121.9706,57091.0
2020-11-05 09:40:00,129.68,129.72,128.9,128.94,53121.0,121.9518,121.9894,121.2183,121.2559,53121.0
2020-11-05 09:45:00,128.9,129.45,128.86,129.28,74312.0,121.2183,121.7355,121.1806,121.5756,74312.0
2020-11-05 09:50:00,129.27,129.65,129.24,129.63,48720.0,121.5662,121.9236,121.538,121.9047,48720.0
2020-11-05 09:55:00,129.66,129.77,129.44,129.44,26134.0,121.933,122.0364,121.7261,121.7261,26134.0
2020-11-05 10:00:00,129.44,129.95,129.37,129.85,53350.0,121.7261,122.2057,121.6602,122.1116,53350.0
2020-11-05 10:05:00,129.8,130.14,129.8,129.88,54260.0,122.0646,122.3844,122.0646,122.1398,54260.0
2020-11-05 10:10:00,129.91,130.03,129.74,129.8,22608.0,122.1681,122.2809,122.0082,122.0646,22608.0
2020-11-05 10:15:00,129.83,130.23,129.77,130.19,46568.0,122.0928,122.469,122.0364,122.4314,46568.0
2020-11-05 10:20:00,130.17,130.19,129.44,129.52,48675.0,122.4126,122.4314,121.7261,121.8013,48675.0
2020-11-05 10:25:00,129.51,129.51,128.89,128.97,56413.0,121.7919,121.7919,121.2088,121.2841,56413.0
2020-11-05 10:30:00,128.92,129.21,128.89,129.18,19975.0,121.2371,121.5098,121.2088,121.4816,19975.0
2020-11-05 10:35:00,129.16,129.48,129.07,129.36,29229.0,121.4628,121.7637,121.3781,121.6508,29229.0
2020-11-05 10:40:00,129.32,129.54,129.25,129.44,29231.0,121.6132,121.8201,121.5474,121.7261,29231.0
2020-11-05 10:45:00,129.45,129.59,129.29,129.56,40239.0,121.7355,121.8671,121.585,121.8389,40239.0
2020-11-05 10:50:00,129.52,129.61,129.38,129.5,14891.0,121.8013,121.8859,121.6696,121.7825,14891.0
2020-11-05 10:55:00,129.49,129.49,129.21,129.37,15129.0,121.7731,121.7731,121.5098,121.6602,15129.0
2020-11-05 11:00:00,129.37,129.67,129.37,129.57,24097.0,121.6602,121.9424,121.6602,121.8483,24097.0
2020-11-05 11:05:00,129.52,129.65,129.5,129.58,11547.0,121.8013,121.9236,121.7825,121.8577,11547.0
2020-11-05 11:10:00,129.56,129.75,129.43,129.6,19141.0,121.8389,122.0176,121.7167,121.8765,19141.0
2020-11-05 11:15:00,129.59,129.78,129.57,129.74,8337.0,121.8671,122.0458,121.8483,122.0082,8337.0
2020-11-05 11:20:00,129.72,129.78,129.6,129.71,11403.0,121.9894,122.0458,121.8765,121.98,11403.0
2020-11-05 11:25:00,129.72,129.74,129.38,129.38,14580.0,121.9894,122.0082,121.6696,121.6696,14580.0
2020-11-05 11:30:00,129.42,129.44,129.21,129.28,13500.0,121.7073,121.7261,121.5098,121.5756,13500.0
2020-11-05 11:35:00,129.3,129.3,129.12,129.18,15493.0,121.5944,121.5944,121.4251,121.4816,15493.0
2020-11-05 11:40:00,129.16,129.33,129.14,129.2,16284.0,121.4628,121.6226,121.4439,121.5004,16284.0
2020-11-05 11:45:00,129.17,129.25,129.03,129.08,10839.0,121.4722,121.5474,121.3405,121.3875,10839.0
2020-11-05 11:50:00,129.11,129.13,128.88,128.93,54936.0,121.4157,121.4345,121.1994,121.2465,54936.0
2020-11-05 11:55:00,128.94,129.07,128.91,129.05,42189.0,121.2559,121.3781,121.2277,121.3593,42189.0
2020-11-05 12:00:00,129.06,129.25,128.96,129.19,24992.0,121.3687,121.5474,121.2747,121.491,24992.0
2020-11-05 12:05:00,129.16,129.23,128.96,129.15,21908.0,121.4628,121.5286,121.2747,121.4534,21908.0
2020-11-05 12:10:00,129.18,129.23,128.94,128.94,15374.0,121.4816,121.5286,121.2559,121.2559,15374.0
2020-11-05 12:15:00,128.97,128.99,128.66,128.69,9240.0,121.2841,121.3029,120.9926,121.0208,9240.0
2020-11-05 12:20:00,128.68,128.72,128.47,128.5,39465.0,121.0114,121.049,120.8139,120.8421,39465.0
2020-11-05 12:25:00,128.48,128.62,128.46,128.58,17543.0,120.8233,120.9549,120.8045,120.9173,17543.0
2020-11-05 12:30:00,128.61,128.79,128.58,128.69,23720.0,120.9455,121.1148,120.9173,121.0208,23720.0
2020-11-05 12:35:00,128.69,128.98,128.63,128.97,24137.0,121.0208,121.2935,120.9643,121.2841,24137.0
2020-11-05 12:40:00,128.94,129.07,128.89,129.03,28815.0,121.2559,121.3781,121.2088,121.3405,28815.0
2020-11-05 12:45:00,129.02,129.11,129.0,129.05,10154.0,121.3311,121.4157,121.3123,121.3593,10154.0
2020-11-05 12:50:00,129.05,129.14,128.99,129.14,8752.0,121.3593,121.4439,121.3029,121.4439,8752.0
2020-11-05 12:55:00,129.15,129.26,129.09,129.22,21754.0,121.4534,121.5568,121.3969,121.5192,21754.0
2020-11-05 13:00:00,129.24,129.53,129.24,129.42,71638.0,121.538,121.8107,121.538,121.7073,71638.0
2020-11-05 13:05:00,129.42,129.54,129.42,129.48,9520.0,121.7073,121.8201,121.7073,121.7637,9520.0
2020-11-05 13:10:00,129.49,129.61,129.39,129.4,17146.0,121.7731,121.8859,121.6791,121.6885,17146.0
2020-11-05 13:15:00,129.4,129.4,129.29,129.31,10712.0,121.6885,121.6885,121.585,121.6038,10712.0
2020-11-05 13:20:00,129.33,129.43,129.3,129.31,9738.0,121.6226,121.7167,121.5944,121.6038,9738.0
2020-11-05 13:25:00,129.33,129.48,129.32,129.43,13359.0,121.6226,121.7637,121.6132,121.7167,13359.0
2020-11-05 13:30:00,129.45,129.46,129.28,129.29,12814.0,121.7355,121.7449,121.5756,121.585,12814.0
2020-11-05 13:35:00,129.29,129.46,129.28,129.4,14956.0,121.585,121.7449,121.5756,121.6885,14956.0
2020-11-05 13:40:00,129.4,129.42,129.29,129.35,23712.0,121.6885,121.7073,121.585,121.6414,23712.0
2020-11-05 13:45:00,129.37,129.44,129.28,129.32,13700.0,121.6602,121.7261,121.5756,121.6132,13700.0
2020-11-05 13:50:00,129.33,129.34,129.07,129.17,11806.0,121.6226,121.632,121.3781,121.4722,11806.0
2020-11-05 13:55:00,129.16,129.4,129.13,129.25,11581.0,121.4628,121.6885,121.4345,121.5474,11581.0
2020-11-05 14:00:00,129.25,129.44,129.19,129.41,15214.0,121.5474,121.7261,121.491,121.6979,15214.0
2020-11-05 14:05:00,129.39,129.4,129.13,129.25,15756.0,121.6791,121.6885,121.4345,121.5474,15756.0
2020-11-05 14:10:00,129.26,129.38,129.22,129.26,12188.0,121.5568,121.6696,121.5192,121.5568,12188.0
2020-11-05 14:15:00,129.27,129.48,129.27,129.41,12863.0,121.5662,121.7637,121.5662,121.6979,12863.0
2020-11-05 14:20:00,129.41,129.52,129.34,129.44,14790.0,121.6979,121.8013,121.632,121.7261,14790.0
2020-11-05 14:25:00,129.43,129.53,129.41,129.52,23938.0,121.7167,121.8107,121.6979,121.8013,23938.0
2020-11-05 14:30:00,129.52,129.66,129.49,129.54,17906.0,121.8013,121.933,121.7731,121.8201,17906.0
2020-11-05 14:35:00,129.56,129.63,129.4,129.59,20380.0,121.8389,121.9047,121.6885,121.8671,20380.0
2020-11-05 14:40:00,129.61,129.88,129.57,129.87,30250.0,121.8859,122.1398,121.8483,122.1304,30250.0
2020-11-05 14:45:00,129.84,129.89,129.64,129.64,19306.0,122.1022,122.1493,121.9142,121.9142,19306.0
2020-11-05 14:50:00,129.67,129.68,129.52,129.6,23600.0,121.9424,121.9518,121.8013,121.8765,23600.0
2020-11-05 14:55:00,129.59,129.75,129.51,129.7,16397.0,121.8671,122.0176,121.7919,121.9706,16397.0
2020-11-05 15:00:00,129.72,129.79,129.68,129.78,15808.0,121.9894,122.0552,121.9518,122.0458,15808.0
2020-11-05 15:05:00,129.77,129.84,129.61,129.65,16074.0,122.0364,122.1022,121.8859,121.9236,16074.0
2020-11-05 15:10:00,129.65,129.74,129.53,129.59,17062.0,121.9236,122.0082,121.8107,121.8671,17062.0
2020-11-05 15:15:00,129.62,129.72,129.54,129.63,17658.0,121.8953,121.9894,121.8201,121.9047,17658.0
2020-11-05 15:20:00,129.62,129.82,129.62,129.71,14031.0,121.8953,122.0834,121.8953,121.98,14031.0
2020-11-05 15:25:00,129.69,129.79,129.66,129.76,16196.0,121.9612,122.0552,121.933,122.027,16196.0
2020-11-05 15:30:00,129.78,129.81,129.44,129.47,27878.0,122.0458,122.074,121.7261,121.7543,27878.0
2020-11-05 15:35:00,129.5,129.51,129.16,129.25,32965.0,121.7825,121.7919,121.4628,121.5474,32965.0
2020-11-05 15:40:00,129.26,129.48,129.25,129.35,33722.0,121.5568,121.7637,121.5474,121.6414,33722.0
2020-11-05 15:45:00,129.33,129.69,129.25,129.67,65266.0,121.6226,121.9612,121.5474,121.9424,65266.0
2020-11-05 15:50:00,129.68,129.9,129.65,129.77,78926.0,121.9518,122.1587,121.9236,122.0364,78926.0
2020-11-05 15:55:00,129.73,129.9,129.63,129.65,162932.0,121.9988,122.1587,121.9047,121.9236,162932.0
2020-11-06 09:30:00,129.91,129.91,128.73,129.18,148518.0,122.1681,122.1681,121.0584,121.4816,148518.0
2020-11-06 09:35:00,129.23,129.37,128.99,128.99,23984.0,121.5286,121.6602,121.3029,121.3029,23984.0
2020-11-06 09:40:00,128.95,129.29,128.73,129.02,77480.0,121.2653,121.585,121.0584,121.3311,77480.0
2020-11-06 09:45:00,129.01,129.33,129.01,129.11,27087.0,121.3217,121.6226,121.3217,121.4157,27087.0
2020-11-06 09:50:00,129.12,129.28,128.97,129.05,19301.0,121.4251,121.5756,121.2841,121.3593,19301.0
2020-11-06 09:55:00,128.97,128.98,128.61,128.84,22715.0,121.2841,121.2935,120.9455,121.1618,22715.0
2020-11-06 10:00:00,128.82,129.07,128.75,128.8,22528.0,121.143,121.3781,121.0772,121.1242,22528.0
2020-11-06 10:05:00,128.77,129.07,128.71,128.97,24257.0,121.096,121.3781,121.0396,121.2841,24257.0
2020-11-06 10:10:00,128.97,129.04,128.77,129.0,21629.0,121.2841,121.3499,121.096,121.3123,21629.0
2020-11-06 10:15:00,128.98,129.15,128.94,129.08,25560.0,121.2935,121.4534,121.2559,121.3875,25560.0
2020-11-06 10:20:00,129.13,129.14,128.83,128.84,28319.0,121.4345,121.4439,121.1524,121.1618,28319.0
2020-11-06 10:25:00,128.86,129.1,128.8,128.99,35195.0,121.1806,121.4063,121.1242,121.3029,35195.0
2020-11-06 10:30:00,129.0,129.07,128.84,128.88,22283.0,121.3123,121.3781,121.1618,121.1994,22283.0
2020-11-06 10:35:00,128.92,128.98,128.69,128.73,36067.0,121.2371,121.2935,121.0208,121.0584,36067.0
2020-11-06 10:40:00,128.74,128.96,128.71,128.87,34424.0,121.0678,121.2747,121.0396,121.19,34424.0
2020-11-06 10:45:00,128.86,128.93,128.71,128.9,19942.0,121.1806,121.2465,121.0396,121.2183,19942.0
2020-11-06 10:50:00,128.9,129.16,128.81,129.12,33466.0,121.2183,121.4628,121.1336,121.4251,33466.0
2020-11-06 10:55:00,129.08,129.19,128.44,128.53,48705.0,121.3875,121.491,120.7857,120.8703,48705.0
2020-11-06 11:00:00,128.47,128.82,128.42,128.73,24959.0,120.8139,121.143,120.7669,121.0584,24959.0
2020-11-06 11:05:00,128.66,129.23,128.63,129.21,33405.0,120.9926,121.5286,120.9643,121.5098,33405.0
2020-11-06 11:10:00,129.23,129.26,128.95,129.14,14937.0,121.5286,121.5568,121.2653,121.4439,14937.0
2020-11-06 11:15:00,129.15,129.18,128.89,129.13,16415.0,121.4534,121.4816,121.2088,121.4345,16415.0
2020-11-06 11:20:00,129.15,129.15,128.82,128.99,17511.0,121.4534,121.4534,121.143,121.3029,17511.0
2020-11-06 11:25:00,128.97,129.18,128.97,129.18,27728.0,121.2841,121.4816,121.2841,121.4816,27728.0
2020-11-06 11:30:00,129.21,129.29,129.08,129.27,23170.0,121.5098,121.585,121.3875,121.5662,23170.0
2020-11-06 11:35:00,129.26,129.44,129.13,129.15,24568.0,121.5568,121.7261,121.4345,121.4534,24568.0
2020-11-06 11:40:00,129.17,129.2,129.13,129.19,21451.0,121.4722,121.5004,121.4345,121.491,21451.0
2020-11-06 11:45:00,129.19,129.29,129.12,129.19,40483.0,121.491,121.585,121.4251,121.491,40483.0
2020-11-06 11:50:00,129.21,129.45,129.19,129.27,19506.0,121.5098,121.7355,121.491,121.5662,19506.0
2020-11-06 11:55:00,129.13,129.33,129.08,129.23,12075.0,121.4345,121.6226,121.3875,121.5286,12075.0
2020-11-06 12:00:00,129.22,129.3,129.15,129.18,6367.0,121.5192,121.5944,121.4534,121.4816,6367.0
2020-11-06 12:05:00,129.18,129.21,129.0,129.05,9520.0,121.4816,121.5098,121.3123,121.3593,9520.0
2020-11-06 12:10:00,129.05,129.16,128.83,128.89,11936.0,121.3593,121.4628,121.1524,121.2088,11936.0
2020-11-06 12:15:00,128.91,128.92,128.71,128.72,6506.0,121.2277,121.2371,121.0396,121.049,6506.0
2020-11-06 12:20:00,128.71,128.76,128.53,128.58,12864.0,121.0396,121.0866,120.8703,120.9173,12864.0
2020-11-06 12:25:00,128.59,128.65,128.4,128.46,26101.0,120.9267,120.9832,120.748,120.8045,26101.0
2020-11-06 12:30:00,128.46,128.72,128.46,128.59,13718.0,120.8045,121.049,120.8045,120.9267,13718.0
2020-11-06 12:35:00,128.51,128.6,128.34,128.46,16417.0,120.8515,120.9361,120.6916,120.8045,16417.0
2020-11-06 12:40:00,128.46,128.66,128.46,128.63,9161.0,120.8045,120.9926,120.8045,120.9643,9161.0
2020-11-06 12:45:00,128.61,128.67,128.46,128.54,12967.0,120.9455,121.002,120.8045,120.8797,12967.0
2020-11-06 12:50:00,128.59,128.65,128.52,128.6,8063.0,120.9267,120.9832,120.8609,120.9361,8063.0
2020-11-06 12:55:00,128.62,128.67,128.48,128.56,10626.0,120.9549,121.002,120.8233,120.8985,10626.0
2020-11-06 13:00:00,128.56,128.67,128.52,128.66,7941.0,120.8985,121.002,120.8609,120.9926,7941.0
2020-11-06 13:05:00,128.64,128.68,128.53,128.68,13406.0,120.9737,121.0114,120.8703,121.0114,13406.0
2020-11-06 13:10:00,128.71,128.84,128.69,128.81,9829.0,121.0396,121.1618,121.0208,121.1336,9829.0
2020-11-06 13:15:00,128.83,128.84,128.72,128.75,9194.0,121.1524,121.1618,121.049,121.0772,9194.0
2020-11-06 13:20:00,128.72,128.74,128.61,128.68,9465.0,121.049,121.0678,120.9455,121.0114,9465.0
2020-11-06 13:25:00,128.67,128.84,128.67,128.73,8228.0,121.002,121.1618,121.002,121.0584,8228.0
2020-11-06 13:30:00,128.72,128.73,128.59,128.65,6335.0,121.049,121.0584,120.9267,120.9832,6335.0
2020-11-06 13:35:00,128.62,128.78,128.62,128.71,12558.0,120.9549,121.1054,120.9549,121.0396,12558.0
2020-11-06 13:40:00,128.74,128.77,128.69,128.73,9505.0,121.0678,121.096,121.0208,121.0584,9505.0
2020-11-06 13:45:00,128.75,128.92,128.75,128.91,11236.0,121.0772,121.2371,121.0772,121.2277,11236.0
2020-11-06 13:50:00,128.96,128.96,128.86,128.91,12397.0,121.2747,121.2747,121.1806,121.2277,12397.0
2020-11-06 13:55:00,128.9,128.91,128.77,128.85,10164.0,121.2183,121.2277,121.096,121.1712,10164.0
2020-11-06 14:00:00,128.87,128.89,128.68,128.73,14387.0,121.19,121.2088,121.0114,121.0584,14387.0
2020-11-06 14:05:00,128.74,128.88,128.73,128.88,12950.0,121.0678,121.1994,121.0584,121.1994,12950.0
2020-11-06 14:10:00,128.88,128.94,128.73,128.93,14992.0,121.1994,121.2559,121.0584,121.2465,14992.0
2020-11-06 14:15:00,128.9,129.06,128.88,129.0,29612.0,121.2183,121.3687,121.1994,121.3123,29612.0
2020-11-06 14:20:00,128.99,129.0,128.92,128.92,10598.0,121.3029,121.3123,121.2371,121.2371,10598.0
2020-11-06 14:25:00,128.92,128.98,128.79,128.95,10635.0,121.2371,121.2935,121.1148,121.2653,10635.0
2020-11-06 14:30:00,128.94,129.05,128.93,128.97,12085.0,121.2559,121.3593,121.2465,121.2841,12085.0
2020-11-06 14:35:00,128.97,129.0,128.9,128.91,14852.0,121.2841,121.3123,121.2183,121.2277,14852.0
2020-11-06 14:40:00,128.92,128.94,128.72,128.76,9595.0,121.2371,121.2559,121.049,121.0866,9595.0
2020-11-06 14:45:00,128.78,128.79,128.66,128.74,11377.0,121.1054,121.1148,120.9926,121.0678,11377.0
2020-11-06 14:50:00,128.74,128.85,128.69,128.75,10618.0,121.0678,121.1712,121.0208,121.0772,10618.0
2020-11-06 14:55:00,128.75,128.81,128.66,128.77,13199.0,121.0772,121.1336,120.9926,121.096,13199.0
2020-11-06 15:00:00,128.76,128.76,128.53,128.63,18519.0,121.0866,121.0866,120.8703,120.9643,18519.0
2020-11-06 15:05:00,128.64,128.76,128.59,128.74,11989.0,120.9737,121.0866,120.9267,121.0678,11989.0
2020-11-06 15:10:00,128.72,128.93,128.66,128.91,18226.0,121.049,121.2465,120.9926,121.2277,18226.0
2020-11-06 15:15:00,128.91,128.98,128.82,128.82,32229.0,121.2277,121.2935,121.143,121.143,32229.0
2020-11-06 15:20:00,128.85,128.9,128.7,128.84,24389.0,121.1712,121.2183,121.0302,121.1618,24389.0
2020-11-06 15:25:00,128.83,129.02,128.81,128.99,25672.0,121.1524,121.3311,121.1336,121.3029,25672.0
2020-11-06 15:30:00,128.97,129.07,128.89,128.99,31101.0,121.2841,121.3781,121.2088,121.3029,31101.0
2020-11-06 15:35:00,128.98,129.03,128.93,128.99,23781.0,121.2935,121.3405,121.2465,121.3029,23781.0
2020-11-06 15:40:00,129.0,129.22,128.97,129.14,37543.0,121.3123,121.5192,121.2841,121.4439,37543.0
2020-11-06 15:45:00,129.15,129.33,129.1,129.27,81711.0,121.4534,121.6226,121.4063,121.5662,81711.0
2020-11-06 15:50:00,129.27,129.35,129.09,129.13,61660.0,121.5662,121.6414,121.3969,121.4345,61660.0
2020-11-06 15:55:00,129.11,129.12,128.74,128.89,115009.0,121.4157,121.4251,121.0678,121.2088,115009.0
2020-11-09 09:30:00,135.06,135.3,133.69,134.49,400276.0,127.0111,127.2368,125.7228,126.4751,400276.0
2020-11-09 09:35:00,134.49,135.69,134.46,134.92,148869.0,126.4751,127.6036,126.4469,126.8795,148869.0
2020-11-09 09:40:00,134.91,136.14,134.67,136.14,129767.0,126.8701,128.0268,126.6444,128.0268,129767.0
2020-11-09 09:45:00,136.11,136.35,135.66,135.75,133729.0,127.9986,128.2243,127.5754,127.66,133729.0
2020-11-09 09:50:00,135.75,135.76,134.17,134.51,137087.0,127.66,127.6694,126.1742,126.4939,137087.0
2020-11-09 09:55:00,134.54,134.66,133.38,133.7,101743.0,126.5221,126.635,125.4313,125.7322,101743.0
2020-11-09 10:00:00,133.64,134.4,133.63,134.32,108932.0,125.6758,126.3905,125.6664,126.3152,108932.0
2020-11-09 10:05:00,134.33,134.39,133.56,133.73,65331.0,126.3247,126.3811,125.6005,125.7604,65331.0
2020-11-09 10:10:00,133.69,134.3,133.61,133.76,103170.0,125.7228,126.2964,125.6476,125.7886,103170.0
2020-11-09 10:15:00,133.71,133.74,133.21,133.4,81173.0,125.7416,125.7698,125.2714,125.4501,81173.0
2020-11-09 10:20:00,133.35,133.4,132.38,132.53,96971.0,125.4031,125.4501,124.4909,124.6319,96971.0
2020-11-09 10:25:00,132.53,132.89,132.4,132.75,91510.0,124.6319,124.9705,124.5097,124.8388,91510.0
2020-11-09 10:30:00,132.74,133.28,132.41,132.52,83648.0,124.8294,125.3372,124.5191,124.6225,83648.0
2020-11-09 10:35:00,132.45,132.49,131.73,131.78,52940.0,124.5567,124.5943,123.8796,123.9266,52940.0
2020-11-09 10:40:00,131.79,132.5,131.77,132.24,80595.0,123.936,124.6037,123.9172,124.3592,80595.0
2020-11-09 10:45:00,132.26,132.76,132.2,132.57,51329.0,124.378,124.8482,124.3216,124.6695,51329.0
2020-11-09 10:50:00,132.6,132.86,132.45,132.68,47769.0,124.6978,124.9423,124.5567,124.773,47769.0
2020-11-09 10:55:00,132.54,132.99,132.26,132.94,43650.0,124.6413,125.0645,124.378,125.0175,43650.0
2020-11-09 11:00:00,132.93,133.21,132.77,133.01,58597.0,125.0081,125.2714,124.8576,125.0833,58597.0
2020-11-09 11:05:00,133.06,133.22,132.83,133.19,46528.0,125.1303,125.2808,124.914,125.2526,46528.0
2020-11-09 11:10:00,133.11,133.34,132.23,132.27,44194.0,125.1774,125.3937,124.3498,124.3874,44194.0
2020-11-09 11:15:00,132.22,132.6,132.04,132.23,36517.0,124.3404,124.6978,124.1711,124.3498,36517.0
2020-11-09 11:20:00,132.19,132.59,131.9,132.38,32037.0,124.3122,124.6883,124.0395,124.4909,32037.0
2020-11-09 11:25:00,132.34,132.46,131.86,132.2,34357.0,124.4532,124.5661,124.0019,124.3216,34357.0
2020-11-09 11:30:00,132.23,132.38,131.75,131.99,37395.0,124.3498,124.4909,123.8984,124.1241,37395.0
2020-11-09 11:35:00,132.05,132.14,131.86,131.96,31101.0,124.1805,124.2652,124.0019,124.0959,31101.0
2020-11-09 11:40:00,131.96,132.24,131.74,132.17,48209.0,124.0959,124.3592,123.889,124.2934,48209.0
2020-11-09 11:45:00,132.17,132.35,131.8,131.83,26055.0,124.2934,124.4627,123.9454,123.9736,26055.0
2020-11-09 11:50:00,131.86,132.03,131.72,131.79,24406.0,124.0019,124.1617,123.8702,123.936,24406.0
2020-11-09 11:55:00,131.79,132.04,131.71,131.88,19654.0,123.936,124.1711,123.8608,124.0207,19654.0
2020-11-09 12:00:00,131.9,132.2,131.86,132.14,20601.0,124.0395,124.3216,124.0019,124.2652,20601.0
2020-11-09 12:05:00,132.07,132.37,131.91,132.21,50460.0,124.1993,124.4815,124.0489,124.331,50460.0
2020-11-09 12:10:00,132.17,132.33,131.89,132.19,44591.0,124.2934,124.4438,124.0301,124.3122,44591.0
2020-11-09 12:15:00,132.09,132.28,131.89,132.28,26529.0,124.2181,124.3968,124.0301,124.3968,26529.0
2020-11-09 12:20:00,132.29,132.58,132.24,132.58,22981.0,124.4062,124.6789,124.3592,124.6789,22981.0
2020-11-09 12:25:00,132.58,132.82,132.49,132.6,24979.0,124.6789,124.9046,124.5943,124.6978,24979.0
2020-11-09 12:30:00,132.62,132.83,132.41,132.79,21661.0,124.7166,124.914,124.5191,124.8764,21661.0
2020-11-09 12:35:00,132.77,132.92,132.62,132.67,20567.0,124.8576,124.9987,124.7166,124.7636,20567.0
2020-11-09 12:40:00,132.68,132.83,132.62,132.75,19924.0,124.773,124.914,124.7166,124.8388,19924.0
2020-11-09 12:45:00,132.68,132.76,132.53,132.62,23372.0,124.773,124.8482,124.6319,124.7166,23372.0
2020-11-09 12:50:00,132.64,132.89,132.61,132.8,21641.0,124.7354,124.9705,124.7072,124.8858,21641.0
2020-11-09 12:55:00,132.77,132.98,132.73,132.94,23631.0,124.8576,125.0551,124.82,125.0175,23631.0
2020-11-09 13:00:00,132.95,133.07,132.84,133.01,35764.0,125.0269,125.1397,124.9234,125.0833,35764.0
2020-11-09 13:05:00,133.0,133.08,132.88,132.97,19313.0,125.0739,125.1491,124.9611,125.0457,19313.0
2020-11-09 13:10:00,132.97,133.06,132.84,132.86,26649.0,125.0457,125.1303,124.9234,124.9423,26649.0
2020-11-09 13:15:00,132.9,132.97,132.8,132.84,25834.0,124.9799,125.0457,124.8858,124.9234,25834.0
2020-11-09 13:20:00,132.84,132.84,132.59,132.74,17501.0,124.9234,124.9234,124.6883,124.8294,17501.0
2020-11-09 13:25:00,132.76,132.82,132.66,132.77,21944.0,124.8482,124.9046,124.7542,124.8576,21944.0
2020-11-09 13:30:00,132.8,132.89,132.65,132.84,22484.0,124.8858,124.9705,124.7448,124.9234,22484.0
2020-11-09 13:35:00,132.86,133.0,132.66,132.99,30951.0,124.9423,125.0739,124.7542,125.0645,30951.0
2020-11-09 13:40:00,133.0,133.0,132.72,132.79,22046.0,125.0739,125.0739,124.8106,124.8764,22046.0
2020-11-09 13:45:00,132.85,133.16,132.81,133.03,26731.0,124.9329,125.2244,124.8952,125.1021,26731.0
2020-11-09 13:50:00,132.98,133.05,132.81,132.97,21444.0,125.0551,125.1209,124.8952,125.0457,21444.0
2020-11-09 13:55:00,132.99,133.1,132.86,133.0,30414.0,125.0645,125.168,124.9423,125.0739,30414.0
2020-11-09 14:00:00,133.03,133.04,132.77,132.81,27250.0,125.1021,125.1115,124.8576,124.8952,27250.0
2020-11-09 14:05:00,132.82,132.92,132.7,132.74,22112.0,124.9046,124.9987,124.7918,124.8294,22112.0
2020-11-09 14:10:00,132.71,132.8,132.61,132.61,15548.0,124.8012,124.8858,124.7072,124.7072,15548.0
2020-11-09 14:15:00,132.64,132.69,132.54,132.6,24240.0,124.7354,124.7824,124.6413,124.6978,24240.0
2020-11-09 14:20:00,132.55,132.61,132.28,132.4,28081.0,124.6507,124.7072,124.3968,124.5097,28081.0
2020-11-09 14:25:00,132.31,132.49,132.27,132.34,26880.0,124.425,124.5943,124.3874,124.4532,26880.0
2020-11-09 14:30:00,132.27,132.31,131.93,131.93,31457.0,124.3874,124.425,124.0677,124.0677,31457.0
2020-11-09 14:35:00,131.93,132.08,131.83,132.05,37181.0,124.0677,124.2087,123.9736,124.1805,37181.0
2020-11-09 14:40:00,132.06,132.19,131.9,132.14,16655.0,124.1899,124.3122,124.0395,124.2652,16655.0
2020-11-09 14:45:00,132.19,132.2,131.96,132.05,44160.0,124.3122,124.3216,124.0959,124.1805,44160.0
2020-11-09 14:50:00,132.04,132.07,131.73,131.8,35471.0,124.1711,124.1993,123.8796,123.9454,35471.0
2020-11-09 14:55:00,131.8,131.86,131.5,131.63,53405.0,123.9454,124.0019,123.6633,123.7856,53405.0
2020-11-09 15:00:00,131.64,131.69,131.46,131.55,36345.0,123.795,123.842,123.6257,123.7103,36345.0
2020-11-09 15:05:00,131.53,131.58,131.2,131.26,43879.0,123.6915,123.7385,123.3812,123.4376,43879.0
2020-11-09 15:10:00,131.29,131.33,130.91,130.91,37684.0,123.4658,123.5034,123.1085,123.1085,37684.0
2020-11-09 15:15:00,130.92,130.99,130.67,130.71,44666.0,123.1179,123.1837,122.8828,122.9204,44666.0
2020-11-09 15:20:00,130.69,130.7,130.45,130.65,44512.0,122.9016,122.911,122.6759,122.864,44512.0
2020-11-09 15:25:00,130.63,130.68,130.3,130.58,66105.0,122.8452,122.8922,122.5348,122.7981,66105.0
2020-11-09 15:30:00,130.6,130.96,130.52,130.61,37354.0,122.8169,123.1555,122.7417,122.8263,37354.0
2020-11-09 15:35:00,130.62,130.65,130.36,130.5,43469.0,122.8357,122.864,122.5912,122.7229,43469.0
2020-11-09 15:40:00,130.47,130.53,130.12,130.32,59921.0,122.6947,122.7511,122.3655,122.5536,59921.0
2020-11-09 15:45:00,130.33,130.37,129.9,130.02,92559.0,122.563,122.6006,122.1587,122.2715,92559.0
2020-11-09 15:50:00,130.05,130.05,129.25,129.3,143422.0,122.2997,122.2997,121.5474,121.5944,143422.0
2020-11-09 15:55:00,129.3,129.34,128.76,128.99,240684.0,121.5944,121.632,121.0866,121.3029,240684.0
2020-11-10 09:30:00,130.05,130.12,128.58,128.58,211667.0,122.2997,122.3655,120.9173,120.9173,211667.0
2020-11-10 09:35:00,128.59,128.69,127.59,127.59,105606.0,120.9267,121.0208,119.9863,119.9863,105606.0
2020-11-10 09:40:00,127.62,127.73,127.19,127.49,71996.0,120.0145,120.118,119.6102,119.8923,71996.0
2020-11-10 09:45:00,127.52,127.68,127.15,127.66,51406.0,119.9205,120.071,119.5725,120.0521,51406.0
2020-11-10 09:50:00,127.69,128.14,127.54,127.7,72463.0,120.0804,120.5035,119.9393,120.0898,72463.0
2020-11-10 09:55:00,127.67,127.73,127.32,127.52,28047.0,120.0616,120.118,119.7324,119.9205,28047.0
2020-11-10 10:00:00,127.49,128.1,127.39,128.07,30276.0,119.8923,120.4659,119.7982,120.4377,30276.0
2020-11-10 10:05:00,128.04,128.26,127.99,128.25,34141.0,120.4095,120.6164,120.3625,120.607,34141.0
2020-11-10 10:10:00,128.28,128.44,127.93,127.97,38932.0,120.6352,120.7857,120.3061,120.3437,38932.0
2020-11-10 10:15:00,127.91,128.06,127.63,127.8,22962.0,120.2873,120.4283,120.0239,120.1838,22962.0
2020-11-10 10:20:00,127.77,127.89,127.26,127.3,25844.0,120.1556,120.2684,119.676,119.7136,25844.0
2020-11-10 10:25:00,127.34,127.39,127.1,127.25,22281.0,119.7512,119.7982,119.5255,119.6666,22281.0
2020-11-10 10:30:00,127.28,127.45,127.07,127.41,34559.0,119.6948,119.8547,119.4973,119.817,34559.0
2020-11-10 10:35:00,127.39,127.56,126.68,126.7,80930.0,119.7982,119.9581,119.1306,119.1494,80930.0
2020-11-10 10:40:00,126.69,126.77,126.25,126.41,104381.0,119.14,119.2152,118.7262,118.8766,104381.0
2020-11-10 10:45:00,126.41,127.04,126.25,127.03,54947.0,118.8766,119.4691,118.7262,119.4597,54947.0
2020-11-10 10:50:00,127.01,127.37,126.98,127.37,28683.0,119.4409,119.7794,119.4127,119.7794,28683.0
2020-11-10 10:55:00,127.38,127.45,127.05,127.23,53668.0,119.7888,119.8547,119.4785,119.6478,53668.0
2020-11-10 11:00:00,127.23,127.8,127.22,127.79,43322.0,119.6478,120.1838,119.6384,120.1744,43322.0
2020-11-10 11:05:00,127.8,128.14,127.8,127.92,42762.0,120.1838,120.5035,120.1838,120.2967,42762.0
2020-11-10 11:10:00,127.94,128.09,127.85,128.0,18873.0,120.3155,120.4565,120.2308,120.3719,18873.0
2020-11-10 11:15:00,128.03,128.32,127.9,128.13,36151.0,120.4001,120.6728,120.2778,120.4941,36151.0
2020-11-10 11:20:00,128.12,128.2,127.88,128.17,23273.0,120.4847,120.56,120.259,120.5318,23273.0
2020-11-10 11:25:00,128.18,128.58,128.08,128.41,31563.0,120.5412,120.9173,120.4471,120.7575,31563.0
2020-11-10 11:30:00,128.39,128.58,128.39,128.45,13350.0,120.7386,120.9173,120.7386,120.7951,13350.0
2020-11-10 11:35:00,128.38,128.77,128.28,128.71,34108.0,120.7292,121.096,120.6352,121.0396,34108.0
2020-11-10 11:40:00,128.7,129.1,128.69,129.01,52002.0,121.0302,121.4063,121.0208,121.3217,52002.0
2020-11-10 11:45:00,129.0,129.09,128.92,129.02,46945.0,121.3123,121.3969,121.2371,121.3311,46945.0
2020-11-10 11:50:00,129.02,129.02,128.38,128.49,50582.0,121.3311,121.3311,120.7292,120.8327,50582.0
2020-11-10 11:55:00,128.46,128.59,128.02,128.08,31165.0,120.8045,120.9267,120.3907,120.4471,31165.0
2020-11-10 12:00:00,128.07,128.58,128.05,128.48,35758.0,120.4377,120.9173,120.4189,120.8233,35758.0
2020-11-10 12:05:00,128.46,128.55,128.29,128.49,19043.0,120.8045,120.8891,120.6446,120.8327,19043.0
2020-11-10 12:10:00,128.46,128.81,128.44,128.56,47667.0,120.8045,121.1336,120.7857,120.8985,47667.0
2020-11-10 12:15:00,128.61,128.64,128.42,128.48,30518.0,120.9455,120.9737,120.7669,120.8233,30518.0
2020-11-10 12:20:00,128.46,128.49,128.31,128.35,21525.0,120.8045,120.8327,120.6634,120.701,21525.0
2020-11-10 12:25:00,128.32,128.32,127.98,127.99,11844.0,120.6728,120.6728,120.3531,120.3625,11844.0
2020-11-10 12:30:00,128.0,128.1,127.93,127.99,43172.0,120.3719,120.4659,120.3061,120.3625,43172.0
2020-11-10 12:35:00,127.97,127.97,127.62,127.71,30826.0,120.3437,120.3437,120.0145,120.0992,30826.0
2020-11-10 12:40:00,127.73,127.9,127.7,127.78,24474.0,120.118,120.2778,120.0898,120.165,24474.0
2020-11-10 12:45:00,127.8,128.18,127.76,128.05,46324.0,120.1838,120.5412,120.1462,120.4189,46324.0
2020-11-10 12:50:00,128.04,128.17,127.95,128.04,15479.0,120.4095,120.5318,120.3249,120.4095,15479.0
2020-11-10 12:55:00,128.05,128.21,128.05,128.19,12552.0,120.4189,120.5694,120.4189,120.5506,12552.0
2020-11-10 13:00:00,128.21,128.32,128.11,128.21,25723.0,120.5694,120.6728,120.4753,120.5694,25723.0
2020-11-10 13:05:00,128.21,128.26,128.02,128.03,12509.0,120.5694,120.6164,120.3907,120.4001,12509.0
2020-11-10 13:10:00,128.06,128.11,127.9,127.94,16541.0,120.4283,120.4753,120.2778,120.3155,16541.0
2020-11-10 13:15:00,127.92,127.96,127.87,127.93,19490.0,120.2967,120.3343,120.2496,120.3061,19490.0
2020-11-10 13:20:00,127.9,127.94,127.54,127.56,16958.0,120.2778,120.3155,119.9393,119.9581,16958.0
2020-11-10 13:25:00,127.56,127.7,127.52,127.61,17632.0,119.9581,120.0898,119.9205,120.0051,17632.0
2020-11-10 13:30:00,127.54,127.56,127.32,127.34,15404.0,119.9393,119.9581,119.7324,119.7512,15404.0
2020-11-10 13:35:00,127.36,127.71,127.33,127.71,21506.0,119.77,120.0992,119.7418,120.0992,21506.0
2020-11-10 13:40:00,127.67,127.79,127.63,127.78,11626.0,120.0616,120.1744,120.0239,120.165,11626.0
2020-11-10 13:45:00,127.79,127.79,127.61,127.63,17073.0,120.1744,120.1744,120.0051,120.0239,17073.0
2020-11-10 13:50:00,127.64,127.78,127.64,127.7,13124.0,120.0333,120.165,120.0333,120.0898,13124.0
2020-11-10 13:55:00,127.71,127.74,127.62,127.72,20821.0,120.0992,120.1274,120.0145,120.1086,20821.0
2020-11-10 14:00:00,127.69,127.81,127.61,127.63,23617.0,120.0804,120.1932,120.0051,120.0239,23617.0
2020-11-10 14:05:00,127.65,127.68,127.44,127.45,53315.0,120.0427,120.071,119.8453,119.8547,53315.0
2020-11-10 14:10:00,127.43,127.48,127.11,127.34,30051.0,119.8359,119.8829,119.5349,119.7512,30051.0
2020-11-10 14:15:00,127.36,127.43,127.2,127.29,17095.0,119.77,119.8359,119.6196,119.7042,17095.0
2020-11-10 14:20:00,127.34,127.63,127.27,127.59,25042.0,119.7512,120.0239,119.6854,119.9863,25042.0
2020-11-10 14:25:00,127.63,127.76,127.22,127.3,24484.0,120.0239,120.1462,119.6384,119.7136,24484.0
2020-11-10 14:30:00,127.31,127.64,127.31,127.5,26281.0,119.723,120.0333,119.723,119.9017,26281.0
2020-11-10 14:35:00,127.47,127.52,127.32,127.36,41353.0,119.8735,119.9205,119.7324,119.77,41353.0
2020-11-10 14:40:00,127.39,127.45,127.0,127.09,59675.0,119.7982,119.8547,119.4315,119.5161,59675.0
2020-11-10 14:45:00,127.12,127.22,126.98,127.08,38247.0,119.5443,119.6384,119.4127,119.5067,38247.0
2020-11-10 14:50:00,127.09,127.35,127.05,127.3,28469.0,119.5161,119.7606,119.4785,119.7136,28469.0
2020-11-10 14:55:00,127.29,127.45,127.29,127.37,17710.0,119.7042,119.8547,119.7042,119.7794,17710.0
2020-11-10 15:00:00,127.36,127.53,127.17,127.17,27313.0,119.77,119.9299,119.5914,119.5914,27313.0
2020-11-10 15:05:00,127.18,127.29,127.05,127.14,51807.0,119.6008,119.7042,119.4785,119.5631,51807.0
2020-11-10 15:10:00,127.14,127.38,127.06,127.07,24040.0,119.5631,119.7888,119.4879,119.4973,24040.0
2020-11-10 15:15:00,127.07,127.4,127.04,127.35,25221.0,119.4973,119.8076,119.4691,119.7606,25221.0
2020-11-10 15:20:00,127.36,127.6,127.29,127.43,46091.0,119.77,119.9957,119.7042,119.8359,46091.0
2020-11-10 15:25:00,127.42,127.5,127.26,127.46,40158.0,119.8265,119.9017,119.676,119.8641,40158.0
2020-11-10 15:30:00,127.46,127.61,127.37,127.45,80718.0,119.8641,120.0051,119.7794,119.8547,80718.0
2020-11-10 15:35:00,127.45,127.52,127.25,127.28,66434.0,119.8547,119.9205,119.6666,119.6948,66434.0
2020-11-10 15:40:00,127.29,127.49,127.28,127.33,95920.0,119.7042,119.8923,119.6948,119.7418,95920.0
2020-11-10 15:45:00,127.34,127.38,127.07,127.17,87539.0,119.7512,119.7888,119.4973,119.5914,87539.0
2020-11-10 15:50:00,127.15,127.24,126.91,127.14,177186.0,119.5725,119.6572,119.3468,119.5631,177186.0
2020-11-10 15:55:00,127.15,127.71,126.92,127.7,568391.0,119.5725,120.0992,119.3562,120.0898,568391.0
2020-11-11 09:30:00,128.69,128.9,128.29,128.62,118059.0,121.0208,121.2183,120.6446,120.9549,118059.0
2020-11-11 09:35:00,128.62,129.31,128.51,129.3,72146.0,120.9549,121.6038,120.8515,121.5944,72146.0
2020-11-11 09:40:00,129.33,129.67,129.12,129.51,48072.0,121.6226,121.9424,121.4251,121.7919,48072.0
2020-11-11 09:45:00,129.55,129.71,129.42,129.68,46219.0,121.8295,121.98,121.7073,121.9518,46219.0
2020-11-11 09:50:00,129.68,129.8,129.34,129.38,36982.0,121.9518,122.0646,121.632,121.6696,36982.0
2020-11-11 09:55:00,129.37,129.43,128.88,128.91,35353.0,121.6602,121.7167,121.1994,121.2277,35353.0
2020-11-11 10:00:00,128.93,128.99,128.44,128.51,49496.0,121.2465,121.3029,120.7857,120.8515,49496.0
2020-11-11 10:05:00,128.53,128.67,128.43,128.59,36615.0,120.8703,121.002,120.7763,120.9267,36615.0
2020-11-11 10:10:00,128.61,128.61,128.14,128.37,22452.0,120.9455,120.9455,120.5035,120.7198,22452.0
2020-11-11 10:15:00,128.38,128.38,127.96,128.11,27223.0,120.7292,120.7292,120.3343,120.4753,27223.0
2020-11-11 10:20:00,128.07,128.11,127.86,127.86,31779.0,120.4377,120.4753,120.2402,120.2402,31779.0
2020-11-11 10:25:00,127.87,128.12,127.67,127.83,23819.0,120.2496,120.4847,120.0616,120.212,23819.0
2020-11-11 10:30:00,127.85,128.06,127.74,128.02,40829.0,120.2308,120.4283,120.1274,120.3907,40829.0
2020-11-11 10:35:00,128.04,128.39,127.96,128.33,36544.0,120.4095,120.7386,120.3343,120.6822,36544.0
2020-11-11 10:40:00,128.34,128.39,128.09,128.21,28624.0,120.6916,120.7386,120.4565,120.5694,28624.0
2020-11-11 10:45:00,128.25,128.39,128.04,128.28,26525.0,120.607,120.7386,120.4095,120.6352,26525.0
2020-11-11 10:50:00,128.28,128.34,128.2,128.26,28552.0,120.6352,120.6916,120.56,120.6164,28552.0
2020-11-11 10:55:00,128.28,128.36,128.21,128.3,51314.0,120.6352,120.7104,120.5694,120.654,51314.0
2020-11-11 11:00:00,128.27,128.47,128.21,128.37,56906.0,120.6258,120.8139,120.5694,120.7198,56906.0
2020-11-11 11:05:00,128.39,128.43,128.27,128.37,31201.0,120.7386,120.7763,120.6258,120.7198,31201.0
2020-11-11 11:10:00,128.37,128.39,128.24,128.34,19117.0,120.7198,120.7386,120.5976,120.6916,19117.0
2020-11-11 11:15:00,128.33,128.49,128.31,128.47,20492.0,120.6822,120.8327,120.6634,120.8139,20492.0
2020-11-11 11:20:00,128.48,128.51,128.2,128.2,18874.0,120.8233,120.8515,120.56,120.56,18874.0
2020-11-11 11:25:00,128.2,128.28,128.17,128.2,22316.0,120.56,120.6352,120.5318,120.56,22316.0
2020-11-11 11:30:00,128.24,128.28,128.09,128.25,15132.0,120.5976,120.6352,120.4565,120.607,15132.0
2020-11-11 11:35:00,128.22,128.29,128.15,128.25,17502.0,120.5788,120.6446,120.5129,120.607,17502.0
2020-11-11 11:40:00,128.24,128.33,128.21,128.31,18991.0,120.5976,120.6822,120.5694,120.6634,18991.0
2020-11-11 11:45:00,128.29,128.6,128.28,128.59,15509.0,120.6446,120.9361,120.6352,120.9267,15509.0
2020-11-11 11:50:00,128.57,128.72,128.49,128.52,29847.0,120.9079,121.049,120.8327,120.8609,29847.0
2020-11-11 11:55:00,128.53,128.61,128.34,128.47,25573.0,120.8703,120.9455,120.6916,120.8139,25573.0
2020-11-11 12:00:00,128.47,128.5,128.41,128.44,19120.0,120.8139,120.8421,120.7575,120.7857,19120.0
2020-11-11 12:05:00,128.43,128.52,128.35,128.43,15976.0,120.7763,120.8609,120.701,120.7763,15976.0
2020-11-11 12:10:00,128.44,128.45,128.38,128.41,17128.0,120.7857,120.7951,120.7292,120.7575,17128.0
2020-11-11 12:15:00,128.41,128.55,128.33,128.5,16595.0,120.7575,120.8891,120.6822,120.8421,16595.0
2020-11-11 12:20:00,128.5,128.51,128.4,128.5,11926.0,120.8421,120.8515,120.748,120.8421,11926.0
2020-11-11 12:25:00,128.52,128.57,128.36,128.39,13430.0,120.8609,120.9079,120.7104,120.7386,13430.0
2020-11-11 12:30:00,128.4,128.51,128.27,128.27,14869.0,120.748,120.8515,120.6258,120.6258,14869.0
2020-11-11 12:35:00,128.26,128.33,128.25,128.33,16007.0,120.6164,120.6822,120.607,120.6822,16007.0
2020-11-11 12:40:00,128.33,128.55,128.33,128.55,25979.0,120.6822,120.8891,120.6822,120.8891,25979.0
2020-11-11 12:45:00,128.55,128.68,128.46,128.47,20307.0,120.8891,121.0114,120.8045,120.8139,20307.0
2020-11-11 12:50:00,128.45,128.53,128.31,128.39,17774.0,120.7951,120.8703,120.6634,120.7386,17774.0
2020-11-11 12:55:00,128.38,128.38,128.24,128.25,10691.0,120.7292,120.7292,120.5976,120.607,10691.0
2020-11-11 13:00:00,128.26,128.26,128.05,128.19,16135.0,120.6164,120.6164,120.4189,120.5506,16135.0
2020-11-11 13:05:00,128.18,128.24,128.14,128.22,13155.0,120.5412,120.5976,120.5035,120.5788,13155.0
2020-11-11 13:10:00,128.21,128.23,128.12,128.16,13414.0,120.5694,120.5882,120.4847,120.5224,13414.0
2020-11-11 13:15:00,128.22,128.39,128.22,128.35,12095.0,120.5788,120.7386,120.5788,120.701,12095.0
2020-11-11 13:20:00,128.34,128.47,128.34,128.38,12020.0,120.6916,120.8139,120.6916,120.7292,12020.0
2020-11-11 13:25:00,128.35,128.4,128.19,128.23,18117.0,120.701,120.748,120.5506,120.5882,18117.0
2020-11-11 13:30:00,128.25,128.34,128.09,128.13,17263.0,120.607,120.6916,120.4565,120.4941,17263.0
2020-11-11 13:35:00,128.13,128.36,128.09,128.29,36951.0,120.4941,120.7104,120.4565,120.6446,36951.0
2020-11-11 13:40:00,128.31,128.49,128.24,128.41,12400.0,120.6634,120.8327,120.5976,120.7575,12400.0
2020-11-11 13:45:00,128.42,128.42,128.23,128.23,12712.0,120.7669,120.7669,120.5882,120.5882,12712.0
2020-11-11 13:50:00,128.25,128.28,128.12,128.12,18419.0,120.607,120.6352,120.4847,120.4847,18419.0
2020-11-11 13:55:00,128.15,128.23,127.82,127.84,17514.0,120.5129,120.5882,120.2026,120.2214,17514.0
2020-11-11 14:00:00,127.86,128.05,127.86,128.0,19830.0,120.2402,120.4189,120.2402,120.3719,19830.0
2020-11-11 14:05:00,127.96,128.0,127.88,127.92,15992.0,120.3343,120.3719,120.259,120.2967,15992.0
2020-11-11 14:10:00,127.92,127.95,127.8,127.82,24307.0,120.2967,120.3249,120.1838,120.2026,24307.0
2020-11-11 14:15:00,127.82,127.86,127.74,127.79,38224.0,120.2026,120.2402,120.1274,120.1744,38224.0
2020-11-11 14:20:00,127.78,127.85,127.74,127.81,16012.0,120.165,120.2308,120.1274,120.1932,16012.0
2020-11-11 14:25:00,127.8,127.82,127.57,127.64,25666.0,120.1838,120.2026,119.9675,120.0333,25666.0
2020-11-11 14:30:00,127.66,127.74,127.61,127.65,15761.0,120.0521,120.1274,120.0051,120.0427,15761.0
2020-11-11 14:35:00,127.64,127.74,127.55,127.6,16693.0,120.0333,120.1274,119.9487,119.9957,16693.0
2020-11-11 14:40:00,127.59,127.66,127.45,127.64,21725.0,119.9863,120.0521,119.8547,120.0333,21725.0
2020-11-11 14:45:00,127.63,127.65,127.18,127.28,18195.0,120.0239,120.0427,119.6008,119.6948,18195.0
2020-11-11 14:50:00,127.29,127.47,127.2,127.47,27578.0,119.7042,119.8735,119.6196,119.8735,27578.0
2020-11-11 14:55:00,127.48,127.66,127.42,127.54,46670.0,119.8829,120.0521,119.8265,119.9393,46670.0
2020-11-11 15:00:00,127.57,127.68,127.42,127.48,22945.0,119.9675,120.071,119.8265,119.8829,22945.0
2020-11-11 15:05:00,127.47,127.67,127.44,127.66,32376.0,119.8735,120.0616,119.8453,120.0521,32376.0
2020-11-11 15:10:00,127.65,127.66,127.5,127.61,30583.0,120.0427,120.0521,119.9017,120.0051,30583.0
2020-11-11 15:15:00,127.61,127.7,127.51,127.67,46628.0,120.0051,120.0898,119.9111,120.0616,46628.0
2020-11-11 15:20:00,127.66,127.67,127.48,127.53,50756.0,120.0521,120.0616,119.8829,119.9299,50756.0
2020-11-11 15:25:00,127.54,127.65,127.47,127.48,51999.0,119.9393,120.0427,119.8735,119.8829,51999.0
2020-11-11 15:30:00,127.45,127.66,127.44,127.55,35720.0,119.8547,120.0521,119.8453,119.9487,35720.0
2020-11-11 15:35:00,127.53,127.6,127.39,127.55,47921.0,119.9299,119.9957,119.7982,119.9487,47921.0
2020-11-11 15:40:00,127.55,127.89,127.51,127.89,48572.0,119.9487,120.2684,119.9111,120.2684,48572.0
2020-11-11 15:45:00,127.86,127.96,127.81,127.85,60552.0,120.2402,120.3343,120.1932,120.2308,60552.0
2020-11-11 15:50:00,127.89,127.89,127.58,127.66,107397.0,120.2684,120.2684,119.9769,120.0521,107397.0
2020-11-11 15:55:00,127.66,127.89,127.52,127.66,371577.0,120.0521,120.2684,119.9205,120.0521,371577.0
2020-11-12 09:30:00,126.62,127.55,126.28,127.45,184118.0,119.0741,119.9487,118.7544,119.8547,184118.0
2020-11-12 09:35:00,127.42,127.84,127.27,127.57,62326.0,119.8265,120.2214,119.6854,119.9675,62326.0
2020-11-12 09:40:00,127.59,127.64,126.95,127.1,44825.0,119.9863,120.0333,119.3845,119.5255,44825.0
2020-11-12 09:45:00,127.15,127.36,127.04,127.22,45916.0,119.5725,119.77,119.4691,119.6384,45916.0
2020-11-12 09:50:00,127.21,127.59,127.02,127.53,52677.0,119.629,119.9863,119.4503,119.9299,52677.0
2020-11-12 09:55:00,127.52,127.68,127.47,127.58,72487.0,119.9205,120.071,119.8735,119.9769,72487.0
2020-11-12 10:00:00,127.57,127.62,127.26,127.26,88466.0,119.9675,120.0145,119.676,119.676,88466.0
2020-11-12 10:05:00,127.28,127.41,126.95,127.09,60459.0,119.6948,119.817,119.3845,119.5161,60459.0
2020-11-12 10:10:00,127.08,127.41,127.0,127.32,47308.0,119.5067,119.817,119.4315,119.7324,47308.0
2020-11-12 10:15:00,127.3,127.45,127.25,127.4,48223.0,119.7136,119.8547,119.6666,119.8076,48223.0
2020-11-12 10:20:00,127.4,127.44,127.21,127.21,30166.0,119.8076,119.8453,119.629,119.629,30166.0
2020-11-12 10:25:00,127.24,127.36,127.13,127.24,31392.0,119.6572,119.77,119.5537,119.6572,31392.0
2020-11-12 10:30:00,127.22,127.31,127.05,127.19,34951.0,119.6384,119.723,119.4785,119.6102,34951.0
2020-11-12 10:35:00,127.19,127.39,127.15,127.22,42894.0,119.6102,119.7982,119.5725,119.6384,42894.0
2020-11-12 10:40:00,127.21,127.28,127.05,127.09,36372.0,119.629,119.6948,119.4785,119.5161,36372.0
2020-11-12 10:45:00,127.08,127.11,126.82,126.83,27547.0,119.5067,119.5349,119.2622,119.2716,27547.0
2020-11-12 10:50:00,126.85,127.29,126.76,127.29,42583.0,119.2904,119.7042,119.2058,119.7042,42583.0
2020-11-12 10:55:00,127.28,127.28,127.02,127.02,33237.0,119.6948,119.6948,119.4503,119.4503,33237.0
2020-11-12 11:00:00,127.03,127.15,127.01,127.12,25197.0,119.4597,119.5725,119.4409,119.5443,25197.0
2020-11-12 11:05:00,127.12,127.29,127.1,127.15,23317.0,119.5443,119.7042,119.5255,119.5725,23317.0
2020-11-12 11:10:00,127.13,127.19,126.87,126.88,26307.0,119.5537,119.6102,119.3092,119.3186,26307.0
2020-11-12 11:15:00,126.88,126.88,126.62,126.73,33929.0,119.3186,119.3186,119.0741,119.1776,33929.0
2020-11-12 11:20:00,126.72,126.75,126.53,126.54,27353.0,119.1682,119.1964,118.9895,118.9989,27353.0
2020-11-12 11:25:00,126.57,126.78,126.47,126.78,69461.0,119.0271,119.2246,118.9331,119.2246,69461.0
2020-11-12 11:30:00,126.76,126.98,126.73,126.73,26090.0,119.2058,119.4127,119.1776,119.1776,26090.0
2020-11-12 11:35:00,126.72,126.81,126.57,126.58,16850.0,119.1682,119.2528,119.0271,119.0365,16850.0
2020-11-12 11:40:00,126.58,126.58,126.48,126.48,15860.0,119.0365,119.0365,118.9425,118.9425,15860.0
2020-11-12 11:45:00,126.48,126.66,126.43,126.51,23581.0,118.9425,119.1117,118.8955,118.9707,23581.0
2020-11-12 11:50:00,126.49,126.71,126.48,126.7,14197.0,118.9519,119.1588,118.9425,119.1494,14197.0
2020-11-12 11:55:00,126.71,126.72,126.61,126.67,19579.0,119.1588,119.1682,119.0647,119.1211,19579.0
2020-11-12 12:00:00,126.66,126.7,126.53,126.63,21875.0,119.1117,119.1494,118.9895,119.0835,21875.0
2020-11-12 12:05:00,126.65,126.74,126.61,126.69,15065.0,119.1023,119.187,119.0647,119.14,15065.0
2020-11-12 12:10:00,126.69,126.92,126.67,126.9,34617.0,119.14,119.3562,119.1211,119.3374,34617.0
2020-11-12 12:15:00,126.89,126.89,126.74,126.77,18043.0,119.328,119.328,119.187,119.2152,18043.0
2020-11-12 12:20:00,126.78,126.96,126.78,126.9,24397.0,119.2246,119.3939,119.2246,119.3374,24397.0
2020-11-12 12:25:00,126.9,126.91,126.5,126.52,26760.0,119.3374,119.3468,118.9613,118.9801,26760.0
2020-11-12 12:30:00,126.52,126.61,126.49,126.53,11369.0,118.9801,119.0647,118.9519,118.9895,11369.0
2020-11-12 12:35:00,126.53,126.56,126.36,126.37,19096.0,118.9895,119.0177,118.8296,118.839,19096.0
2020-11-12 12:40:00,126.37,126.37,126.17,126.28,19795.0,118.839,118.839,118.6509,118.7544,19795.0
2020-11-12 12:45:00,126.29,126.3,125.95,126.02,52803.0,118.7638,118.7732,118.4441,118.5099,52803.0
2020-11-12 12:50:00,126.02,126.12,125.85,126.09,35353.0,118.5099,118.6039,118.35,118.5757,35353.0
2020-11-12 12:55:00,126.09,126.29,126.09,126.23,29675.0,118.5757,118.7638,118.5757,118.7074,29675.0
2020-11-12 13:00:00,126.23,126.23,126.03,126.05,33169.0,118.7074,118.7074,118.5193,118.5381,33169.0
2020-11-12 13:05:00,126.05,126.07,125.84,125.9,24257.0,118.5381,118.5569,118.3406,118.397,24257.0
2020-11-12 13:10:00,125.9,125.92,125.63,125.92,34817.0,118.397,118.4158,118.1431,118.4158,34817.0
2020-11-12 13:15:00,125.91,125.94,125.63,125.85,28455.0,118.4064,118.4347,118.1431,118.35,28455.0
2020-11-12 13:20:00,125.85,126.0,125.7,125.7,25623.0,118.35,118.4911,118.209,118.209,25623.0
2020-11-12 13:25:00,125.71,125.87,125.66,125.69,34409.0,118.2184,118.3688,118.1713,118.1996,34409.0
2020-11-12 13:30:00,125.67,125.95,125.62,125.88,31313.0,118.1807,118.4441,118.1337,118.3782,31313.0
2020-11-12 13:35:00,125.91,126.15,125.88,126.14,26100.0,118.4064,118.6321,118.3782,118.6227,26100.0
2020-11-12 13:40:00,126.12,126.47,126.03,126.27,40294.0,118.6039,118.9331,118.5193,118.745,40294.0
2020-11-12 13:45:00,126.32,126.54,126.29,126.43,32092.0,118.792,118.9989,118.7638,118.8955,32092.0
2020-11-12 13:50:00,126.44,126.71,126.37,126.59,33605.0,118.9049,119.1588,118.839,119.0459,33605.0
2020-11-12 13:55:00,126.59,126.83,126.5,126.76,49263.0,119.0459,119.2716,118.9613,119.2058,49263.0
2020-11-12 14:00:00,126.74,126.93,126.69,126.85,42005.0,119.187,119.3657,119.14,119.2904,42005.0
2020-11-12 14:05:00,126.87,126.9,126.57,126.59,35052.0,119.3092,119.3374,119.0271,119.0459,35052.0
2020-11-12 14:10:00,126.6,126.67,126.34,126.43,35863.0,119.0553,119.1211,118.8108,118.8955,35863.0
2020-11-12 14:15:00,126.46,126.47,126.29,126.35,34074.0,118.9237,118.9331,118.7638,118.8202,34074.0
2020-11-12 14:20:00,126.35,126.53,126.29,126.41,43554.0,118.8202,118.9895,118.7638,118.8766,43554.0
2020-11-12 14:25:00,126.43,126.59,126.41,126.47,24264.0,118.8955,119.0459,118.8766,118.9331,24264.0
2020-11-12 14:30:00,126.46,126.73,126.39,126.53,31978.0,118.9237,119.1776,118.8578,118.9895,31978.0
2020-11-12 14:35:00,126.54,126.54,126.32,126.32,15383.0,118.9989,118.9989,118.792,118.792,15383.0
2020-11-12 14:40:00,126.33,126.33,126.05,126.05,20852.0,118.8014,118.8014,118.5381,118.5381,20852.0
2020-11-12 14:45:00,126.02,126.23,125.97,126.21,28142.0,118.5099,118.7074,118.4629,118.6886,28142.0
2020-11-12 14:50:00,126.2,126.35,126.13,126.28,29813.0,118.6792,118.8202,118.6133,118.7544,29813.0
2020-11-12 14:55:00,126.26,126.41,126.19,126.3,35653.0,118.7356,118.8766,118.6698,118.7732,35653.0
2020-11-12 15:00:00,126.27,126.35,126.14,126.17,39049.0,118.745,118.8202,118.6227,118.6509,39049.0
2020-11-12 15:05:00,126.18,126.22,125.97,126.13,25719.0,118.6603,118.698,118.4629,118.6133,25719.0
2020-11-12 15:10:00,126.14,126.24,126.05,126.13,33708.0,118.6227,118.7168,118.5381,118.6133,33708.0
2020-11-12 15:15:00,126.15,126.35,126.02,126.29,49955.0,118.6321,118.8202,118.5099,118.7638,49955.0
2020-11-12 15:20:00,126.27,126.34,126.12,126.23,36794.0,118.745,118.8108,118.6039,118.7074,36794.0
2020-11-12 15:25:00,126.24,126.34,126.07,126.12,39298.0,118.7168,118.8108,118.5569,118.6039,39298.0
2020-11-12 15:30:00,126.1,126.11,125.84,125.89,60746.0,118.5851,118.5945,118.3406,118.3876,60746.0
2020-11-12 15:35:00,125.88,125.93,125.66,125.93,61593.0,118.3782,118.4252,118.1713,118.4252,61593.0
2020-11-12 15:40:00,125.92,126.15,125.91,126.05,58653.0,118.4158,118.6321,118.4064,118.5381,58653.0
2020-11-12 15:45:00,126.05,126.12,125.77,126.12,83747.0,118.5381,118.6039,118.2748,118.6039,83747.0
2020-11-12 15:50:00,126.14,126.44,126.12,126.41,81737.0,118.6227,118.9049,118.6039,118.8766,81737.0
2020-11-12 15:55:00,126.43,126.72,126.31,126.66,188694.0,118.8955,119.1682,118.7826,119.1117,188694.0
2020-11-13 09:30:00,127.91,128.39,127.75,128.2,121758.0,120.2873,120.7386,120.1368,120.56,121758.0
2020-11-13 09:35:00,128.22,128.33,127.81,128.0,70831.0,120.5788,120.6822,120.1932,120.3719,70831.0
2020-11-13 09:40:00,128.0,128.32,127.72,128.25,46483.0,120.3719,120.6728,120.1086,120.607,46483.0
2020-11-13 09:45:00,128.3,128.45,127.92,128.16,29885.0,120.654,120.7951,120.2967,120.5224,29885.0
2020-11-13 09:50:00,128.25,128.41,128.1,128.34,29027.0,120.607,120.7575,120.4659,120.6916,29027.0
2020-11-13 09:55:00,128.37,128.6,128.21,128.25,21746.0,120.7198,120.9361,120.5694,120.607,21746.0
2020-11-13 10:00:00,128.27,128.34,127.97,128.01,33643.0,120.6258,120.6916,120.3437,120.3813,33643.0
2020-11-13 10:05:00,127.99,127.99,127.68,127.9,23869.0,120.3625,120.3625,120.071,120.2778,23869.0
2020-11-13 10:10:00,127.89,127.94,127.46,127.59,24245.0,120.2684,120.3155,119.8641,119.9863,24245.0
2020-11-13 10:15:00,127.58,127.59,126.97,127.06,49948.0,119.9769,119.9863,119.4033,119.4879,49948.0
2020-11-13 10:20:00,127.11,127.11,126.83,127.01,33406.0,119.5349,119.5349,119.2716,119.4409,33406.0
2020-11-13 10:25:00,126.98,127.11,126.85,127.06,30690.0,119.4127,119.5349,119.2904,119.4879,30690.0
2020-11-13 10:30:00,127.05,127.18,126.98,127.16,57463.0,119.4785,119.6008,119.4127,119.5819,57463.0
2020-11-13 10:35:00,127.16,127.19,126.84,126.95,19400.0,119.5819,119.6102,119.281,119.3845,19400.0
2020-11-13 10:40:00,126.97,127.7,126.97,127.61,42223.0,119.4033,120.0898,119.4033,120.0051,42223.0
2020-11-13 10:45:00,127.62,127.74,127.46,127.69,30772.0,120.0145,120.1274,119.8641,120.0804,30772.0
2020-11-13 10:50:00,127.64,127.76,127.47,127.68,28533.0,120.0333,120.1462,119.8735,120.071,28533.0
2020-11-13 10:55:00,127.68,127.86,127.47,127.75,23772.0,120.071,120.2402,119.8735,120.1368,23772.0
2020-11-13 11:00:00,127.77,128.07,127.74,128.07,41194.0,120.1556,120.4377,120.1274,120.4377,41194.0
2020-11-13 11:05:00,128.05,128.34,128.02,128.23,38072.0,120.4189,120.6916,120.3907,120.5882,38072.0
2020-11-13 11:10:00,128.2,128.23,127.71,127.71,18262.0,120.56,120.5882,120.0992,120.0992,18262.0
2020-11-13 11:15:00,127.74,128.25,127.72,128.09,21559.0,120.1274,120.607,120.1086,120.4565,21559.0
2020-11-13 11:20:00,128.07,128.38,128.07,128.15,37913.0,120.4377,120.7292,120.4377,120.5129,37913.0
2020-11-13 11:25:00,128.16,128.16,127.88,128.02,24866.0,120.5224,120.5224,120.259,120.3907,24866.0
2020-11-13 11:30:00,128.02,128.05,127.82,127.95,32552.0,120.3907,120.4189,120.2026,120.3249,32552.0
2020-11-13 11:35:00,127.91,128.08,127.86,127.95,20101.0,120.2873,120.4471,120.2402,120.3249,20101.0
2020-11-13 11:40:00,127.94,128.25,127.94,128.16,32383.0,120.3155,120.607,120.3155,120.5224,32383.0
2020-11-13 11:45:00,128.21,128.26,128.15,128.21,25802.0,120.5694,120.6164,120.5129,120.5694,25802.0
2020-11-13 11:50:00,128.22,128.22,128.0,128.07,30866.0,120.5788,120.5788,120.3719,120.4377,30866.0
2020-11-13 11:55:00,128.07,128.13,128.03,128.1,14085.0,120.4377,120.4941,120.4001,120.4659,14085.0
2020-11-13 12:00:00,128.11,128.38,128.09,128.27,39712.0,120.4753,120.7292,120.4565,120.6258,39712.0
2020-11-13 12:05:00,128.28,128.33,128.19,128.28,16010.0,120.6352,120.6822,120.5506,120.6352,16010.0
2020-11-13 12:10:00,128.31,128.37,128.21,128.28,21670.0,120.6634,120.7198,120.5694,120.6352,21670.0
2020-11-13 12:15:00,128.3,128.3,128.07,128.08,15977.0,120.654,120.654,120.4377,120.4471,15977.0
2020-11-13 12:20:00,128.05,128.07,127.92,127.98,18415.0,120.4189,120.4377,120.2967,120.3531,18415.0
2020-11-13 12:25:00,127.99,128.05,127.96,128.0,11549.0,120.3625,120.4189,120.3343,120.3719,11549.0
2020-11-13 12:30:00,128.02,128.15,127.99,128.03,13354.0,120.3907,120.5129,120.3625,120.4001,13354.0
2020-11-13 12:35:00,128.06,128.07,127.96,128.06,8659.0,120.4283,120.4377,120.3343,120.4283,8659.0
2020-11-13 12:40:00,128.06,128.16,128.05,128.08,13530.0,120.4283,120.5224,120.4189,120.4471,13530.0
2020-11-13 12:45:00,128.09,128.2,128.09,128.19,25011.0,120.4565,120.56,120.4565,120.5506,25011.0
2020-11-13 12:50:00,128.2,128.35,128.16,128.17,24704.0,120.56,120.701,120.5224,120.5318,24704.0
2020-11-13 12:55:00,128.17,128.21,128.01,128.03,30783.0,120.5318,120.5694,120.3813,120.4001,30783.0
2020-11-13 13:00:00,128.05,128.13,127.99,128.02,11141.0,120.4189,120.4941,120.3625,120.3907,11141.0
2020-11-13 13:05:00,128.03,128.1,128.01,128.06,22273.0,120.4001,120.4659,120.3813,120.4283,22273.0
2020-11-13 13:10:00,128.08,128.09,127.82,127.82,25557.0,120.4471,120.4565,120.2026,120.2026,25557.0
2020-11-13 13:15:00,127.83,127.92,127.81,127.91,32519.0,120.212,120.2967,120.1932,120.2873,32519.0
2020-11-13 13:20:00,127.88,128.0,127.85,127.92,23975.0,120.259,120.3719,120.2308,120.2967,23975.0
2020-11-13 13:25:00,127.93,128.1,127.92,128.0,23780.0,120.3061,120.4659,120.2967,120.3719,23780.0
2020-11-13 13:30:00,127.98,128.0,127.74,127.84,24547.0,120.3531,120.3719,120.1274,120.2214,24547.0
2020-11-13 13:35:00,127.84,127.84,127.66,127.67,30842.0,120.2214,120.2214,120.0521,120.0616,30842.0
2020-11-13 13:40:00,127.67,127.72,127.49,127.54,33322.0,120.0616,120.1086,119.8923,119.9393,33322.0
2020-11-13 13:45:00,127.53,127.75,127.52,127.56,46401.0,119.9299,120.1368,119.9205,119.9581,46401.0
2020-11-13 13:50:00,127.57,127.63,127.5,127.5,13064.0,119.9675,120.0239,119.9017,119.9017,13064.0
2020-11-13 13:55:00,127.52,127.68,127.52,127.63,14906.0,119.9205,120.071,119.9205,120.0239,14906.0
2020-11-13 14:00:00,127.65,127.79,127.64,127.75,21448.0,120.0427,120.1744,120.0333,120.1368,21448.0
2020-11-13 14:05:00,127.75,128.11,127.74,128.01,45801.0,120.1368,120.4753,120.1274,120.3813,45801.0
2020-11-13 14:10:00,128.01,128.04,127.87,127.87,20175.0,120.3813,120.4095,120.2496,120.2496,20175.0
2020-11-13 14:15:00,127.84,128.01,127.81,128.0,22220.0,120.2214,120.3813,120.1932,120.3719,22220.0
2020-11-13 14:20:00,127.99,128.25,127.97,128.24,36134.0,120.3625,120.607,120.3437,120.5976,36134.0
2020-11-13 14:25:00,128.24,128.27,128.15,128.2,32314.0,120.5976,120.6258,120.5129,120.56,32314.0
2020-11-13 14:30:00,128.2,128.31,128.2,128.2,26629.0,120.56,120.6634,120.56,120.56,26629.0
2020-11-13 14:35:00,128.22,128.32,128.17,128.31,24676.0,120.5788,120.6728,120.5318,120.6634,24676.0
2020-11-13 14:40:00,128.3,128.31,128.22,128.23,15288.0,120.654,120.6634,120.5788,120.5882,15288.0
2020-11-13 14:45:00,128.24,128.3,128.14,128.18,22002.0,120.5976,120.654,120.5035,120.5412,22002.0
2020-11-13 14:50:00,128.16,128.34,128.16,128.3,29315.0,120.5224,120.6916,120.5224,120.654,29315.0
2020-11-13 14:55:00,128.31,128.58,128.31,128.43,40307.0,120.6634,120.9173,120.6634,120.7763,40307.0
2020-11-13 15:00:00,128.42,128.46,128.32,128.32,15739.0,120.7669,120.8045,120.6728,120.6728,15739.0
2020-11-13 15:05:00,128.32,128.38,128.25,128.25,10807.0,120.6728,120.7292,120.607,120.607,10807.0
2020-11-13 15:10:00,128.24,128.27,128.12,128.25,17312.0,120.5976,120.6258,120.4847,120.607,17312.0
2020-11-13 15:15:00,128.25,128.29,128.01,128.14,16256.0,120.607,120.6446,120.3813,120.5035,16256.0
2020-11-13 15:20:00,128.13,128.15,128.05,128.05,16419.0,120.4941,120.5129,120.4189,120.4189,16419.0
2020-11-13 15:25:00,128.05,128.16,128.04,128.14,24066.0,120.4189,120.5224,120.4095,120.5035,24066.0
2020-11-13 15:30:00,128.12,128.35,128.07,128.18,43844.0,120.4847,120.701,120.4377,120.5412,43844.0
2020-11-13 15:35:00,128.18,128.3,128.15,128.16,27722.0,120.5412,120.654,120.5129,120.5224,27722.0
2020-11-13 15:40:00,128.16,128.42,128.14,128.31,39026.0,120.5224,120.7669,120.5035,120.6634,39026.0
2020-11-13 15:45:00,128.31,128.43,128.25,128.39,55795.0,120.6634,120.7763,120.607,120.7386,55795.0
2020-11-13 15:50:00,128.39,128.45,128.26,128.34,94519.0,120.7386,120.7951,120.6164,120.6916,94519.0
2020-11-13 15:55:00,128.34,128.46,128.26,128.27,224664.0,120.6916,120.8045,120.6164,120.6258,224664.0
2020-11-16 09:30:00,129.46,129.5,128.49,128.49,275419.0,121.7449,121.7825,120.8327,120.8327,275419.0
2020-11-16 09:35:00,128.49,128.91,128.27,128.43,77794.0,120.8327,121.2277,120.6258,120.7763,77794.0
2020-11-16 09:40:00,128.43,128.64,128.1,128.22,39669.0,120.7763,120.9737,120.4659,120.5788,39669.0
2020-11-16 09:45:00,128.26,128.35,127.96,128.02,63174.0,120.6164,120.701,120.3343,120.3907,63174.0
2020-11-16 09:50:00,128.0,128.07,127.64,127.73,47017.0,120.3719,120.4377,120.0333,120.118,47017.0
2020-11-16 09:55:00,127.68,127.84,127.5,127.73,37231.0,120.071,120.2214,119.9017,120.118,37231.0
2020-11-16 10:00:00,127.73,127.76,127.37,127.53,54967.0,120.118,120.1462,119.7794,119.9299,54967.0
2020-11-16 10:05:00,127.59,127.82,127.51,127.62,53388.0,119.9863,120.2026,119.9111,120.0145,53388.0
2020-11-16 10:10:00,127.63,127.72,127.48,127.57,55781.0,120.0239,120.1086,119.8829,119.9675,55781.0
2020-11-16 10:15:00,127.61,127.62,127.45,127.49,30442.0,120.0051,120.0145,119.8547,119.8923,30442.0
2020-11-16 10:20:00,127.48,128.03,127.46,128.0,97591.0,119.8829,120.4001,119.8641,120.3719,97591.0
2020-11-16 10:25:00,127.97,128.12,127.89,128.05,26226.0,120.3437,120.4847,120.2684,120.4189,26226.0
2020-11-16 10:30:00,128.05,128.06,127.8,127.86,28754.0,120.4189,120.4283,120.1838,120.2402,28754.0
2020-11-16 10:35:00,127.89,127.99,127.82,127.91,21263.0,120.2684,120.3625,120.2026,120.2873,21263.0
2020-11-16 10:40:00,127.94,128.43,127.9,128.39,44562.0,120.3155,120.7763,120.2778,120.7386,44562.0
2020-11-16 10:45:00,128.42,128.55,128.32,128.44,23135.0,120.7669,120.8891,120.6728,120.7857,23135.0
2020-11-16 10:50:00,128.46,128.7,128.37,128.69,21079.0,120.8045,121.0302,120.7198,121.0208,21079.0
2020-11-16 10:55:00,128.71,128.82,128.59,128.7,42718.0,121.0396,121.143,120.9267,121.0302,42718.0
2020-11-16 11:00:00,128.71,128.8,128.55,128.62,26919.0,121.0396,121.1242,120.8891,120.9549,26919.0
2020-11-16 11:05:00,128.62,128.64,128.37,128.51,50522.0,120.9549,120.9737,120.7198,120.8515,50522.0
2020-11-16 11:10:00,128.54,128.99,128.54,128.99,22256.0,120.8797,121.3029,120.8797,121.3029,22256.0
2020-11-16 11:15:00,128.94,129.07,128.87,129.01,21468.0,121.2559,121.3781,121.19,121.3217,21468.0
2020-11-16 11:20:00,129.04,129.17,128.87,128.89,31973.0,121.3499,121.4722,121.19,121.2088,31973.0
2020-11-16 11:25:00,128.91,128.93,128.54,128.58,15092.0,121.2277,121.2465,120.8797,120.9173,15092.0
2020-11-16 11:30:00,128.58,128.79,128.5,128.75,24832.0,120.9173,121.1148,120.8421,121.0772,24832.0
2020-11-16 11:35:00,128.74,128.77,128.66,128.7,12996.0,121.0678,121.096,120.9926,121.0302,12996.0
2020-11-16 11:40:00,128.71,128.94,128.68,128.9,13694.0,121.0396,121.2559,121.0114,121.2183,13694.0
2020-11-16 11:45:00,128.9,128.9,128.6,128.75,22501.0,121.2183,121.2183,120.9361,121.0772,22501.0
2020-11-16 11:50:00,128.74,128.77,128.59,128.77,12387.0,121.0678,121.096,120.9267,121.096,12387.0
2020-11-16 11:55:00,128.78,128.86,128.74,128.75,15210.0,121.1054,121.1806,121.0678,121.0772,15210.0
2020-11-16 12:00:00,128.76,129.17,128.75,129.06,38098.0,121.0866,121.4722,121.0772,121.3687,38098.0
2020-11-16 12:05:00,129.03,129.09,128.92,128.93,11336.0,121.3405,121.3969,121.2371,121.2465,11336.0
2020-11-16 12:10:00,128.95,129.02,128.93,129.0,14445.0,121.2653,121.3311,121.2465,121.3123,14445.0
2020-11-16 12:15:00,128.98,129.02,128.97,128.97,10983.0,121.2935,121.3311,121.2841,121.2841,10983.0
2020-11-16 12:20:00,128.96,129.07,128.91,129.07,12157.0,121.2747,121.3781,121.2277,121.3781,12157.0
2020-11-16 12:25:00,129.08,129.2,129.05,129.1,26411.0,121.3875,121.5004,121.3593,121.4063,26411.0
2020-11-16 12:30:00,129.09,129.1,128.95,129.01,10933.0,121.3969,121.4063,121.2653,121.3217,10933.0
2020-11-16 12:35:00,129.02,129.21,129.02,129.17,23902.0,121.3311,121.5098,121.3311,121.4722,23902.0
2020-11-16 12:40:00,129.15,129.23,129.13,129.21,16739.0,121.4534,121.5286,121.4345,121.5098,16739.0
2020-11-16 12:45:00,129.22,129.26,129.08,129.15,20039.0,121.5192,121.5568,121.3875,121.4534,20039.0
2020-11-16 12:50:00,129.19,129.19,128.98,129.01,12959.0,121.491,121.491,121.2935,121.3217,12959.0
2020-11-16 12:55:00,128.99,129.17,128.98,129.07,10478.0,121.3029,121.4722,121.2935,121.3781,10478.0
2020-11-16 13:00:00,129.05,129.05,128.89,128.91,28939.0,121.3593,121.3593,121.2088,121.2277,28939.0
2020-11-16 13:05:00,128.9,128.97,128.86,128.95,14183.0,121.2183,121.2841,121.1806,121.2653,14183.0
2020-11-16 13:10:00,128.95,128.97,128.87,128.93,12506.0,121.2653,121.2841,121.19,121.2465,12506.0
2020-11-16 13:15:00,128.94,128.98,128.87,128.97,11150.0,121.2559,121.2935,121.19,121.2841,11150.0
2020-11-16 13:20:00,128.96,128.97,128.73,128.83,10597.0,121.2747,121.2841,121.0584,121.1524,10597.0
2020-11-16 13:25:00,128.84,128.85,128.56,128.61,17086.0,121.1618,121.1712,120.8985,120.9455,17086.0
2020-11-16 13:30:00,128.62,128.87,128.61,128.82,15127.0,120.9549,121.19,120.9455,121.143,15127.0
2020-11-16 13:35:00,128.85,128.86,128.64,128.64,14508.0,121.1712,121.1806,120.9737,120.9737,14508.0
2020-11-16 13:40:00,128.64,128.69,128.44,128.65,30980.0,120.9737,121.0208,120.7857,120.9832,30980.0
2020-11-16 13:45:00,128.65,128.71,128.57,128.63,10979.0,120.9832,121.0396,120.9079,120.9643,10979.0
2020-11-16 13:50:00,128.65,128.96,128.61,128.93,29718.0,120.9832,121.2747,120.9455,121.2465,29718.0
2020-11-16 13:55:00,128.93,129.08,128.92,129.0,22463.0,121.2465,121.3875,121.2371,121.3123,22463.0
2020-11-16 14:00:00,129.0,129.09,128.88,129.09,26354.0,121.3123,121.3969,121.1994,121.3969,26354.0
2020-11-16 14:05:00,129.09,129.27,128.94,129.2,33707.0,121.3969,121.5662,121.2559,121.5004,33707.0
2020-11-16 14:10:00,129.18,129.29,129.15,129.27,22923.0,121.4816,121.585,121.4534,121.5662,22923.0
2020-11-16 14:15:00,129.24,129.26,129.14,129.15,8029.0,121.538,121.5568,121.4439,121.4534,8029.0
2020-11-16 14:20:00,129.15,129.19,129.07,129.13,16752.0,121.4534,121.491,121.3781,121.4345,16752.0
2020-11-16 14:25:00,129.13,129.25,129.09,129.25,16272.0,121.4345,121.5474,121.3969,121.5474,16272.0
2020-11-16 14:30:00,129.27,129.46,129.24,129.44,32698.0,121.5662,121.7449,121.538,121.7261,32698.0
2020-11-16 14:35:00,129.44,129.46,129.34,129.42,23614.0,121.7261,121.7449,121.632,121.7073,23614.0
2020-11-16 14:40:00,129.42,129.61,129.41,129.53,32123.0,121.7073,121.8859,121.6979,121.8107,32123.0
2020-11-16 14:45:00,129.53,129.56,129.34,129.35,18861.0,121.8107,121.8389,121.632,121.6414,18861.0
2020-11-16 14:50:00,129.36,129.49,129.32,129.35,9772.0,121.6508,121.7731,121.6132,121.6414,9772.0
2020-11-16 14:55:00,129.37,129.41,129.26,129.32,19848.0,121.6602,121.6979,121.5568,121.6132,19848.0
2020-11-16 15:00:00,129.34,129.35,129.11,129.11,19123.0,121.632,121.6414,121.4157,121.4157,19123.0
2020-11-16 15:05:00,129.11,129.3,129.09,129.3,29575.0,121.4157,121.5944,121.3969,121.5944,29575.0
2020-11-16 15:10:00,129.31,129.43,129.22,129.28,13099.0,121.6038,121.7167,121.5192,121.5756,13099.0
2020-11-16 15:15:00,129.25,129.45,129.25,129.43,13699.0,121.5474,121.7355,121.5474,121.7167,13699.0
2020-11-16 15:20:00,129.41,129.56,129.36,129.53,14377.0,121.6979,121.8389,121.6508,121.8107,14377.0
2020-11-16 15:25:00,129.53,129.53,129.25,129.36,18512.0,121.8107,121.8107,121.5474,121.6508,18512.0
2020-11-16 15:30:00,129.35,129.45,129.3,129.37,31215.0,121.6414,121.7355,121.5944,121.6602,31215.0
2020-11-16 15:35:00,129.37,129.51,129.33,129.4,32254.0,121.6602,121.7919,121.6226,121.6885,32254.0
2020-11-16 15:40:00,129.39,129.7,129.39,129.66,84298.0,121.6791,121.9706,121.6791,121.933,84298.0
2020-11-16 15:45:00,129.66,129.88,129.66,129.82,61140.0,121.933,122.1398,121.933,122.0834,61140.0
2020-11-16 15:50:00,129.83,129.93,129.71,129.88,104246.0,122.0928,122.1869,121.98,122.1398,104246.0
2020-11-16 15:55:00,129.87,130.32,129.84,130.11,428396.0,122.1304,122.5536,122.1022,122.3561,428396.0
2020-11-17 09:30:00,130.48,131.26,130.17,130.64,205975.0,122.7041,123.4376,122.4126,122.8546,205975.0
2020-11-17 09:35:00,130.59,130.65,130.26,130.39,68579.0,122.8075,122.864,122.4972,122.6195,68579.0
2020-11-17 09:40:00,130.42,130.42,129.65,129.87,39385.0,122.6477,122.6477,121.9236,122.1304,39385.0
2020-11-17 09:45:00,129.84,130.1,129.5,129.77,47203.0,122.1022,122.3467,121.7825,122.0364,47203.0
2020-11-17 09:50:00,129.78,129.92,129.34,129.92,49609.0,122.0458,122.1775,121.632,122.1775,49609.0
2020-11-17 09:55:00,129.93,129.94,129.11,129.22,58887.0,122.1869,122.1963,121.4157,121.5192,58887.0
2020-11-17 10:00:00,129.26,129.82,129.13,129.66,50242.0,121.5568,122.0834,121.4345,121.933,50242.0
2020-11-17 10:05:00,129.67,129.95,129.53,129.95,32092.0,121.9424,122.2057,121.8107,122.2057,32092.0
2020-11-17 10:10:00,129.93,130.23,129.83,130.22,38741.0,122.1869,122.469,122.0928,122.4596,38741.0
2020-11-17 10:15:00,130.21,130.46,130.13,130.42,42318.0,122.4502,122.6853,122.375,122.6477,42318.0
2020-11-17 10:20:00,130.47,130.7,130.43,130.7,44853.0,122.6947,122.911,122.6571,122.911,44853.0
2020-11-17 10:25:00,130.71,130.75,130.14,130.24,20930.0,122.9204,122.958,122.3844,122.4784,20930.0
2020-11-17 10:30:00,130.27,130.53,130.22,130.52,14878.0,122.5066,122.7511,122.4596,122.7417,14878.0
2020-11-17 10:35:00,130.5,130.55,130.3,130.34,13663.0,122.7229,122.7699,122.5348,122.5724,13663.0
2020-11-17 10:40:00,130.35,130.51,130.3,130.31,12129.0,122.5818,122.7323,122.5348,122.5442,12129.0
2020-11-17 10:45:00,130.31,130.45,130.17,130.36,15387.0,122.5442,122.6759,122.4126,122.5912,15387.0
2020-11-17 10:50:00,130.34,130.6,130.28,130.55,13010.0,122.5724,122.8169,122.516,122.7699,13010.0
2020-11-17 10:55:00,130.57,130.61,130.28,130.38,15332.0,122.7887,122.8263,122.516,122.6101,15332.0
2020-11-17 11:00:00,130.34,130.57,130.33,130.55,20095.0,122.5724,122.7887,122.563,122.7699,20095.0
2020-11-17 11:05:00,130.6,130.61,130.33,130.49,19383.0,122.8169,122.8263,122.563,122.7135,19383.0
2020-11-17 11:10:00,130.47,130.57,130.38,130.53,19291.0,122.6947,122.7887,122.6101,122.7511,19291.0
2020-11-17 11:15:00,130.54,130.77,130.47,130.72,23341.0,122.7605,122.9768,122.6947,122.9298,23341.0
2020-11-17 11:20:00,130.72,130.88,130.61,130.86,18125.0,122.9298,123.0803,122.8263,123.0614,18125.0
2020-11-17 11:25:00,130.85,131.0,130.73,130.97,38910.0,123.052,123.1931,122.9392,123.1649,38910.0
2020-11-17 11:30:00,130.97,131.07,130.73,130.86,39573.0,123.1649,123.2589,122.9392,123.0614,39573.0
2020-11-17 11:35:00,130.86,130.99,130.8,130.9,17501.0,123.0614,123.1837,123.005,123.0991,17501.0
2020-11-17 11:40:00,130.9,130.93,130.76,130.8,17003.0,123.0991,123.1273,122.9674,123.005,17003.0
2020-11-17 11:45:00,130.83,130.98,130.79,130.9,39465.0,123.0332,123.1743,122.9956,123.0991,39465.0
2020-11-17 11:50:00,130.88,130.92,130.7,130.71,18409.0,123.0803,123.1179,122.911,122.9204,18409.0
2020-11-17 11:55:00,130.68,130.75,130.6,130.61,29373.0,122.8922,122.958,122.8169,122.8263,29373.0
2020-11-17 12:00:00,130.59,130.71,130.52,130.66,49632.0,122.8075,122.9204,122.7417,122.8734,49632.0
2020-11-17 12:05:00,130.69,130.81,130.63,130.78,46051.0,122.9016,123.0144,122.8452,122.9862,46051.0
2020-11-17 12:10:00,130.76,131.01,130.66,131.0,42651.0,122.9674,123.2025,122.8734,123.1931,42651.0
2020-11-17 12:15:00,130.98,131.18,130.94,130.99,82418.0,123.1743,123.3624,123.1367,123.1837,82418.0
2020-11-17 12:20:00,131.02,131.07,130.75,130.91,70044.0,123.2119,123.2589,122.958,123.1085,70044.0
2020-11-17 12:25:00,130.95,131.12,130.9,131.0,22532.0,123.1461,123.306,123.0991,123.1931,22532.0
2020-11-17 12:30:00,131.03,131.04,130.77,130.84,17987.0,123.2213,123.2307,122.9768,123.0426,17987.0
2020-11-17 12:35:00,130.85,130.96,130.78,130.84,14023.0,123.052,123.1555,122.9862,123.0426,14023.0
2020-11-17 12:40:00,130.85,130.89,130.55,130.72,25705.0,123.052,123.0897,122.7699,122.9298,25705.0
2020-11-17 12:45:00,130.71,130.91,130.69,130.82,15783.0,122.9204,123.1085,122.9016,123.0238,15783.0
2020-11-17 12:50:00,130.82,131.09,130.82,131.05,27588.0,123.0238,123.2777,123.0238,123.2401,27588.0
2020-11-17 12:55:00,131.06,131.22,130.99,131.16,30281.0,123.2495,123.4,123.1837,123.3436,30281.0
2020-11-17 13:00:00,131.16,131.23,131.13,131.15,17246.0,123.3436,123.4094,123.3154,123.3342,17246.0
2020-11-17 13:05:00,131.14,131.15,130.95,130.96,19330.0,123.3248,123.3342,123.1461,123.1555,19330.0
2020-11-17 13:10:00,130.96,131.06,130.95,131.06,31773.0,123.1555,123.2495,123.1461,123.2495,31773.0
2020-11-17 13:15:00,131.08,131.16,131.04,131.16,16419.0,123.2683,123.3436,123.2307,123.3436,16419.0
2020-11-17 13:20:00,131.17,131.17,130.99,130.99,19379.0,123.353,123.353,123.1837,123.1837,19379.0
2020-11-17 13:25:00,131.0,131.09,131.0,131.09,34744.0,123.1931,123.2777,123.1931,123.2777,34744.0
2020-11-17 13:30:00,131.09,131.11,130.94,131.04,20450.0,123.2777,123.2965,123.1367,123.2307,20450.0
2020-11-17 13:35:00,131.04,131.28,130.95,131.25,47117.0,123.2307,123.4564,123.1461,123.4282,47117.0
2020-11-17 13:40:00,131.22,131.25,131.11,131.15,26495.0,123.4,123.4282,123.2965,123.3342,26495.0
2020-11-17 13:45:00,131.14,131.32,131.13,131.28,47567.0,123.3248,123.494,123.3154,123.4564,47567.0
2020-11-17 13:50:00,131.28,131.32,131.17,131.19,49334.0,123.4564,123.494,123.353,123.3718,49334.0
2020-11-17 13:55:00,131.19,131.28,131.09,131.27,49508.0,123.3718,123.4564,123.2777,123.447,49508.0
2020-11-17 14:00:00,131.25,131.76,131.23,131.75,67195.0,123.4282,123.9078,123.4094,123.8984,67195.0
2020-11-17 14:05:00,131.78,131.94,131.72,131.94,42921.0,123.9266,124.0771,123.8702,124.0771,42921.0
2020-11-17 14:10:00,131.95,132.03,131.85,132.0,53948.0,124.0865,124.1617,123.9924,124.1335,53948.0
2020-11-17 14:15:00,132.0,132.12,131.97,132.1,39403.0,124.1335,124.2464,124.1053,124.2275,39403.0
2020-11-17 14:20:00,132.1,132.17,131.93,131.99,45690.0,124.2275,124.2934,124.0677,124.1241,45690.0
2020-11-17 14:25:00,131.99,132.04,131.94,132.03,32849.0,124.1241,124.1711,124.0771,124.1617,32849.0
2020-11-17 14:30:00,132.04,132.2,131.99,132.15,40521.0,124.1711,124.3216,124.1241,124.2746,40521.0
2020-11-17 14:35:00,132.15,132.36,132.15,132.3,43917.0,124.2746,124.4721,124.2746,124.4156,43917.0
2020-11-17 14:40:00,132.3,132.52,132.19,132.52,82631.0,124.4156,124.6225,124.3122,124.6225,82631.0
2020-11-17 14:45:00,132.54,132.55,132.28,132.29,37538.0,124.6413,124.6507,124.3968,124.4062,37538.0
2020-11-17 14:50:00,132.29,132.44,132.2,132.39,39568.0,124.4062,124.5473,124.3216,124.5003,39568.0
2020-11-17 14:55:00,132.38,132.4,132.3,132.3,40569.0,124.4909,124.5097,124.4156,124.4156,40569.0
2020-11-17 15:00:00,132.3,132.3,132.1,132.16,32723.0,124.4156,124.4156,124.2275,124.284,32723.0
2020-11-17 15:05:00,132.16,132.28,132.15,132.17,43082.0,124.284,124.3968,124.2746,124.2934,43082.0
2020-11-17 15:10:00,132.17,132.28,132.13,132.25,72187.0,124.2934,124.3968,124.2558,124.3686,72187.0
2020-11-17 15:15:00,132.25,132.33,132.01,132.03,47364.0,124.3686,124.4438,124.1429,124.1617,47364.0
2020-11-17 15:20:00,132.03,132.07,131.56,131.66,61162.0,124.1617,124.1993,123.7197,123.8138,61162.0
2020-11-17 15:25:00,131.68,131.88,131.63,131.81,62390.0,123.8326,124.0207,123.7856,123.9548,62390.0
2020-11-17 15:30:00,131.8,131.8,131.61,131.75,66301.0,123.9454,123.9454,123.7668,123.8984,66301.0
2020-11-17 15:35:00,131.74,131.83,131.6,131.82,57369.0,123.889,123.9736,123.7573,123.9642,57369.0
2020-11-17 15:40:00,131.82,131.82,131.51,131.78,70164.0,123.9642,123.9642,123.6727,123.9266,70164.0
2020-11-17 15:45:00,131.78,132.04,131.75,131.89,112975.0,123.9266,124.1711,123.8984,124.0301,112975.0
2020-11-17 15:50:00,131.88,132.5,131.6,132.39,181543.0,124.0207,124.6037,123.7573,124.5003,181543.0
2020-11-17 15:55:00,132.4,132.6,132.21,132.23,423145.0,124.5097,124.6978,124.331,124.3498,423145.0
2020-11-18 09:30:00,133.07,133.75,132.35,133.31,262399.0,125.1397,125.7792,124.4627,125.3654,262399.0
2020-11-18 09:35:00,133.29,133.5,133.19,133.36,77719.0,125.3466,125.5441,125.2526,125.4125,77719.0
2020-11-18 09:40:00,133.34,133.7,133.21,133.5,53692.0,125.3937,125.7322,125.2714,125.5441,53692.0
2020-11-18 09:45:00,133.46,133.52,133.09,133.3,43542.0,125.5065,125.5629,125.1586,125.356,43542.0
2020-11-18 09:50:00,133.27,133.45,132.87,132.92,102621.0,125.3278,125.4971,124.9517,124.9987,102621.0
2020-11-18 09:55:00,132.91,133.05,132.74,133.05,48854.0,124.9893,125.1209,124.8294,125.1209,48854.0
2020-11-18 10:00:00,133.03,133.07,132.75,132.91,32264.0,125.1021,125.1397,124.8388,124.9893,32264.0
2020-11-18 10:05:00,132.92,133.21,132.77,133.18,31038.0,124.9987,125.2714,124.8576,125.2432,31038.0
2020-11-18 10:10:00,133.19,133.73,133.06,133.73,31484.0,125.2526,125.7604,125.1303,125.7604,31484.0
2020-11-18 10:15:00,133.67,133.82,133.54,133.73,35541.0,125.704,125.845,125.5817,125.7604,35541.0
2020-11-18 10:20:00,133.73,133.85,133.67,133.74,32815.0,125.7604,125.8733,125.704,125.7698,32815.0
2020-11-18 10:25:00,133.73,133.74,133.54,133.71,30096.0,125.7604,125.7698,125.5817,125.7416,30096.0
2020-11-18 10:30:00,133.7,133.78,133.55,133.65,49471.0,125.7322,125.8074,125.5911,125.6852,49471.0
2020-11-18 10:35:00,133.65,133.79,133.31,133.41,52911.0,125.6852,125.8168,125.3654,125.4595,52911.0
2020-11-18 10:40:00,133.45,133.69,133.3,133.69,24479.0,125.4971,125.7228,125.356,125.7228,24479.0
2020-11-18 10:45:00,133.65,133.94,133.64,133.89,38230.0,125.6852,125.9579,125.6758,125.9109,38230.0
2020-11-18 10:50:00,133.88,133.98,133.57,133.58,113540.0,125.9015,125.9955,125.6099,125.6193,113540.0
2020-11-18 10:55:00,133.57,133.7,133.14,133.15,19639.0,125.6099,125.7322,125.2056,125.215,19639.0
2020-11-18 11:00:00,133.18,133.29,133.07,133.2,18656.0,125.2432,125.3466,125.1397,125.262,18656.0
2020-11-18 11:05:00,133.25,133.41,132.95,133.02,22726.0,125.309,125.4595,125.0269,125.0927,22726.0
2020-11-18 11:10:00,133.02,133.17,132.65,132.74,41988.0,125.0927,125.2338,124.7448,124.8294,41988.0
2020-11-18 11:15:00,132.72,132.88,132.61,132.76,13892.0,124.8106,124.9611,124.7072,124.8482,13892.0
2020-11-18 11:20:00,132.77,133.01,132.67,133.01,29265.0,124.8576,125.0833,124.7636,125.0833,29265.0
2020-11-18 11:25:00,133.08,133.09,132.89,132.91,17071.0,125.1491,125.1586,124.9705,124.9893,17071.0
2020-11-18 11:30:00,132.89,132.91,132.8,132.84,12497.0,124.9705,124.9893,124.8858,124.9234,12497.0
2020-11-18 11:35:00,132.87,132.94,132.62,132.66,13333.0,124.9517,125.0175,124.7166,124.7542,13333.0
2020-11-18 11:40:00,132.6,132.67,132.52,132.67,15119.0,124.6978,124.7636,124.6225,124.7636,15119.0
2020-11-18 11:45:00,132.64,132.65,132.3,132.3,29984.0,124.7354,124.7448,124.4156,124.4156,29984.0
2020-11-18 11:50:00,132.3,132.38,132.11,132.12,78005.0,124.4156,124.4909,124.237,124.2464,78005.0
2020-11-18 11:55:00,132.11,132.2,131.82,131.85,50217.0,124.237,124.3216,123.9642,123.9924,50217.0
2020-11-18 12:00:00,131.85,132.22,131.85,132.22,35261.0,123.9924,124.3404,123.9924,124.3404,35261.0
2020-11-18 12:05:00,132.2,132.27,132.1,132.1,28794.0,124.3216,124.3874,124.2275,124.2275,28794.0
2020-11-18 12:10:00,132.09,132.1,131.96,132.06,17151.0,124.2181,124.2275,124.0959,124.1899,17151.0
2020-11-18 12:15:00,132.06,132.18,131.99,132.07,17152.0,124.1899,124.3028,124.1241,124.1993,17152.0
2020-11-18 12:20:00,132.07,132.2,132.06,132.16,18289.0,124.1993,124.3216,124.1899,124.284,18289.0
2020-11-18 12:25:00,132.18,132.43,132.12,132.34,14856.0,124.3028,124.5379,124.2464,124.4532,14856.0
2020-11-18 12:30:00,132.29,132.54,132.28,132.47,20641.0,124.4062,124.6413,124.3968,124.5755,20641.0
2020-11-18 12:35:00,132.47,132.96,132.43,132.87,193272.0,124.5755,125.0363,124.5379,124.9517,193272.0
2020-11-18 12:40:00,132.85,133.04,132.83,132.94,81956.0,124.9329,125.1115,124.914,125.0175,81956.0
2020-11-18 12:45:00,132.94,133.05,132.88,132.97,40621.0,125.0175,125.1209,124.9611,125.0457,40621.0
2020-11-18 12:50:00,132.97,133.02,132.91,132.93,15411.0,125.0457,125.0927,124.9893,125.0081,15411.0
2020-11-18 12:55:00,132.93,133.0,132.81,132.99,29598.0,125.0081,125.0739,124.8952,125.0645,29598.0
2020-11-18 13:00:00,133.0,133.03,132.84,132.89,26946.0,125.0739,125.1021,124.9234,124.9705,26946.0
2020-11-18 13:05:00,132.89,133.02,132.87,132.99,17153.0,124.9705,125.0927,124.9517,125.0645,17153.0
2020-11-18 13:10:00,133.01,133.01,132.82,132.87,33637.0,125.0833,125.0833,124.9046,124.9517,33637.0
2020-11-18 13:15:00,132.84,132.9,132.78,132.78,25381.0,124.9234,124.9799,124.867,124.867,25381.0
2020-11-18 13:20:00,132.77,132.8,132.57,132.6,14819.0,124.8576,124.8858,124.6695,124.6978,14819.0
2020-11-18 13:25:00,132.59,132.63,132.37,132.38,16224.0,124.6883,124.726,124.4815,124.4909,16224.0
2020-11-18 13:30:00,132.33,132.47,132.17,132.44,35451.0,124.4438,124.5755,124.2934,124.5473,35451.0
2020-11-18 13:35:00,132.47,132.62,132.39,132.56,29496.0,124.5755,124.7166,124.5003,124.6601,29496.0
2020-11-18 13:40:00,132.57,132.6,132.45,132.56,32430.0,124.6695,124.6978,124.5567,124.6601,32430.0
2020-11-18 13:45:00,132.57,132.57,132.36,132.42,23829.0,124.6695,124.6695,124.4721,124.5285,23829.0
2020-11-18 13:50:00,132.41,132.46,132.31,132.34,9481.0,124.5191,124.5661,124.425,124.4532,9481.0
2020-11-18 13:55:00,132.32,132.41,132.19,132.38,17913.0,124.4344,124.5191,124.3122,124.4909,17913.0
2020-11-18 14:00:00,132.35,132.42,132.19,132.23,18101.0,124.4627,124.5285,124.3122,124.3498,18101.0
2020-11-18 14:05:00,132.23,132.31,132.19,132.21,12788.0,124.3498,124.425,124.3122,124.331,12788.0
2020-11-18 14:10:00,132.22,132.27,132.1,132.11,15332.0,124.3404,124.3874,124.2275,124.237,15332.0
2020-11-18 14:15:00,132.12,132.16,132.02,132.04,18231.0,124.2464,124.284,124.1523,124.1711,18231.0
2020-11-18 14:20:00,132.03,132.05,131.81,131.82,22601.0,124.1617,124.1805,123.9548,123.9642,22601.0
2020-11-18 14:25:00,131.82,131.98,131.76,131.98,15645.0,123.9642,124.1147,123.9078,124.1147,15645.0
2020-11-18 14:30:00,132.0,132.12,131.85,132.06,29354.0,124.1335,124.2464,123.9924,124.1899,29354.0
2020-11-18 14:35:00,132.05,132.14,131.87,132.04,19897.0,124.1805,124.2652,124.0113,124.1711,19897.0
2020-11-18 14:40:00,132.06,132.25,131.99,132.19,31590.0,124.1899,124.3686,124.1241,124.3122,31590.0
2020-11-18 14:45:00,132.2,132.32,131.94,132.03,63829.0,124.3216,124.4344,124.0771,124.1617,63829.0
2020-11-18 14:50:00,132.02,132.23,131.98,132.21,70844.0,124.1523,124.3498,124.1147,124.331,70844.0
2020-11-18 14:55:00,132.22,132.36,132.09,132.1,21944.0,124.3404,124.4721,124.2181,124.2275,21944.0
2020-11-18 15:00:00,132.1,132.1,131.95,131.97,30479.0,124.2275,124.2275,124.0865,124.1053,30479.0
2020-11-18 15:05:00,131.96,132.35,131.95,132.31,20069.0,124.0959,124.4627,124.0865,124.425,20069.0
2020-11-18 15:10:00,132.29,132.47,132.29,132.38,32005.0,124.4062,124.5755,124.4062,124.4909,32005.0
2020-11-18 15:15:00,132.35,132.38,132.18,132.18,18777.0,124.4627,124.4909,124.3028,124.3028,18777.0
2020-11-18 15:20:00,132.2,132.21,132.07,132.16,20143.0,124.3216,124.331,124.1993,124.284,20143.0
2020-11-18 15:25:00,132.16,132.16,131.99,132.04,29481.0,124.284,124.284,124.1241,124.1711,29481.0
2020-11-18 15:30:00,132.03,132.13,131.8,132.1,37822.0,124.1617,124.2558,123.9454,124.2275,37822.0
2020-11-18 15:35:00,132.08,132.16,131.75,131.81,34378.0,124.2087,124.284,123.8984,123.9548,34378.0
2020-11-18 15:40:00,131.8,131.91,131.74,131.81,52999.0,123.9454,124.0489,123.889,123.9548,52999.0
2020-11-18 15:45:00,131.8,132.0,131.65,131.74,42655.0,123.9454,124.1335,123.8044,123.889,42655.0
2020-11-18 15:50:00,131.74,131.84,131.53,131.68,90059.0,123.889,123.983,123.6915,123.8326,90059.0
2020-11-18 15:55:00,131.72,131.86,131.63,131.63,171216.0,123.8702,124.0019,123.7856,123.7856,171216.0
2020-11-19 09:30:00,131.92,131.92,130.2,130.3,210775.0,124.0583,124.0583,122.4408,122.5348,210775.0
2020-11-19 09:35:00,130.2,130.71,130.05,130.19,64573.0,122.4408,122.9204,122.2997,122.4314,64573.0
2020-11-19 09:40:00,130.19,130.49,129.93,130.41,61071.0,122.4314,122.7135,122.1869,122.6383,61071.0
2020-11-19 09:45:00,130.37,130.83,130.33,130.82,39568.0,122.6006,123.0332,122.563,123.0238,39568.0
2020-11-19 09:50:00,130.89,131.1,130.72,131.1,47633.0,123.0897,123.2871,122.9298,123.2871,47633.0
2020-11-19 09:55:00,131.11,131.28,130.9,131.0,31262.0,123.2965,123.4564,123.0991,123.1931,31262.0
2020-11-19 10:00:00,131.07,131.46,131.07,131.46,25533.0,123.2589,123.6257,123.2589,123.6257,25533.0
2020-11-19 10:05:00,131.45,131.73,131.29,131.73,20133.0,123.6163,123.8796,123.4658,123.8796,20133.0
2020-11-19 10:10:00,131.65,131.75,131.45,131.48,20429.0,123.8044,123.8984,123.6163,123.6445,20429.0
2020-11-19 10:15:00,131.5,131.62,131.4,131.42,21629.0,123.6633,123.7762,123.5693,123.5881,21629.0
2020-11-19 10:20:00,131.38,131.51,131.11,131.17,32012.0,123.5505,123.6727,123.2965,123.353,32012.0
2020-11-19 10:25:00,131.16,131.28,130.97,131.05,20668.0,123.3436,123.4564,123.1649,123.2401,20668.0
2020-11-19 10:30:00,131.11,131.12,130.74,130.84,42095.0,123.2965,123.306,122.9486,123.0426,42095.0
2020-11-19 10:35:00,130.84,130.89,130.55,130.6,17129.0,123.0426,123.0897,122.7699,122.8169,17129.0
2020-11-19 10:40:00,130.67,131.3,130.67,131.15,22117.0,122.8828,123.4752,122.8828,123.3342,22117.0
2020-11-19 10:45:00,131.15,131.5,131.15,131.39,41271.0,123.3342,123.6633,123.3342,123.5599,41271.0
2020-11-19 10:50:00,131.35,131.42,131.14,131.28,22284.0,123.5222,123.5881,123.3248,123.4564,22284.0
2020-11-19 10:55:00,131.28,131.5,131.24,131.32,27728.0,123.4564,123.6633,123.4188,123.494,27728.0
2020-11-19 11:00:00,131.37,131.51,131.17,131.18,38409.0,123.5411,123.6727,123.353,123.3624,38409.0
2020-11-19 11:05:00,131.18,131.29,131.13,131.26,36046.0,123.3624,123.4658,123.3154,123.4376,36046.0
2020-11-19 11:10:00,131.27,131.36,131.17,131.19,47511.0,123.447,123.5316,123.353,123.3718,47511.0
2020-11-19 11:15:00,131.21,131.44,131.18,131.42,11558.0,123.3906,123.6069,123.3624,123.5881,11558.0
2020-11-19 11:20:00,131.45,131.64,131.45,131.5,14792.0,123.6163,123.795,123.6163,123.6633,14792.0
2020-11-19 11:25:00,131.5,131.51,131.35,131.39,16924.0,123.6633,123.6727,123.5222,123.5599,16924.0
2020-11-19 11:30:00,131.4,131.53,131.24,131.25,31555.0,123.5693,123.6915,123.4188,123.4282,31555.0
2020-11-19 11:35:00,131.26,131.34,130.83,131.02,41832.0,123.4376,123.5128,123.0332,123.2119,41832.0
2020-11-19 11:40:00,131.05,131.21,131.05,131.1,35225.0,123.2401,123.3906,123.2401,123.2871,35225.0
2020-11-19 11:45:00,131.09,131.19,130.89,130.96,29441.0,123.2777,123.3718,123.0897,123.1555,29441.0
2020-11-19 11:50:00,130.96,131.13,130.93,131.01,18196.0,123.1555,123.3154,123.1273,123.2025,18196.0
2020-11-19 11:55:00,131.03,131.04,130.79,130.96,22410.0,123.2213,123.2307,122.9956,123.1555,22410.0
2020-11-19 12:00:00,130.97,131.19,130.94,131.14,72537.0,123.1649,123.3718,123.1367,123.3248,72537.0
2020-11-19 12:05:00,131.19,131.19,130.88,131.05,43511.0,123.3718,123.3718,123.0803,123.2401,43511.0
2020-11-19 12:10:00,131.06,131.23,130.94,131.17,25926.0,123.2495,123.4094,123.1367,123.353,25926.0
2020-11-19 12:15:00,131.14,131.32,130.97,131.02,26448.0,123.3248,123.494,123.1649,123.2119,26448.0
2020-11-19 12:20:00,131.02,131.11,130.8,130.8,12172.0,123.2119,123.2965,123.005,123.005,12172.0
2020-11-19 12:25:00,130.8,130.92,130.61,130.9,11508.0,123.005,123.1179,122.8263,123.0991,11508.0
2020-11-19 12:30:00,130.93,131.0,130.74,130.82,11299.0,123.1273,123.1931,122.9486,123.0238,11299.0
2020-11-19 12:35:00,130.8,130.98,130.8,130.97,15796.0,123.005,123.1743,123.005,123.1649,15796.0
2020-11-19 12:40:00,131.0,131.01,130.63,130.73,13730.0,123.1931,123.2025,122.8452,122.9392,13730.0
2020-11-19 12:45:00,130.71,130.85,130.63,130.81,21610.0,122.9204,123.052,122.8452,123.0144,21610.0
2020-11-19 12:50:00,130.77,130.82,130.51,130.51,9721.0,122.9768,123.0238,122.7323,122.7323,9721.0
2020-11-19 12:55:00,130.5,130.68,130.47,130.61,22046.0,122.7229,122.8922,122.6947,122.8263,22046.0
2020-11-19 13:00:00,130.62,130.77,130.58,130.7,10321.0,122.8357,122.9768,122.7981,122.911,10321.0
2020-11-19 13:05:00,130.69,130.69,130.5,130.58,7998.0,122.9016,122.9016,122.7229,122.7981,7998.0
2020-11-19 13:10:00,130.63,130.81,130.63,130.8,12763.0,122.8452,123.0144,122.8452,123.005,12763.0
2020-11-19 13:15:00,130.8,130.91,130.69,130.72,15075.0,123.005,123.1085,122.9016,122.9298,15075.0
2020-11-19 13:20:00,130.74,131.01,130.74,130.98,34942.0,122.9486,123.2025,122.9486,123.1743,34942.0
2020-11-19 13:25:00,130.99,131.17,130.89,130.91,18971.0,123.1837,123.353,123.0897,123.1085,18971.0
2020-11-19 13:30:00,130.92,131.0,130.89,130.95,7959.0,123.1179,123.1931,123.0897,123.1461,7959.0
2020-11-19 13:35:00,130.96,131.1,130.89,130.94,78145.0,123.1555,123.2871,123.0897,123.1367,78145.0
2020-11-19 13:40:00,130.94,131.0,130.74,130.78,17840.0,123.1367,123.1931,122.9486,122.9862,17840.0
2020-11-19 13:45:00,130.78,130.95,130.75,130.89,20289.0,122.9862,123.1461,122.958,123.0897,20289.0
2020-11-19 13:50:00,130.89,131.08,130.87,130.99,14602.0,123.0897,123.2683,123.0709,123.1837,14602.0
2020-11-19 13:55:00,130.98,131.0,130.86,130.97,13805.0,123.1743,123.1931,123.0614,123.1649,13805.0
2020-11-19 14:00:00,130.98,131.1,130.95,131.07,24396.0,123.1743,123.2871,123.1461,123.2589,24396.0
2020-11-19 14:05:00,131.07,131.09,131.0,131.02,14050.0,123.2589,123.2777,123.1931,123.2119,14050.0
2020-11-19 14:10:00,131.0,131.12,130.95,131.1,24538.0,123.1931,123.306,123.1461,123.2871,24538.0
2020-11-19 14:15:00,131.12,131.15,130.99,131.01,24055.0,123.306,123.3342,123.1837,123.2025,24055.0
2020-11-19 14:20:00,131.03,131.1,131.0,131.02,9981.0,123.2213,123.2871,123.1931,123.2119,9981.0
2020-11-19 14:25:00,131.04,131.13,130.99,131.1,44110.0,123.2307,123.3154,123.1837,123.2871,44110.0
2020-11-19 14:30:00,131.06,131.1,130.91,130.95,30942.0,123.2495,123.2871,123.1085,123.1461,30942.0
2020-11-19 14:35:00,130.98,131.37,130.98,131.33,72287.0,123.1743,123.5411,123.1743,123.5034,72287.0
2020-11-19 14:40:00,131.34,131.5,131.25,131.41,25811.0,123.5128,123.6633,123.4282,123.5787,25811.0
2020-11-19 14:45:00,131.38,131.45,131.3,131.38,15226.0,123.5505,123.6163,123.4752,123.5505,15226.0
2020-11-19 14:50:00,131.38,131.38,131.18,131.19,37236.0,123.5505,123.5505,123.3624,123.3718,37236.0
2020-11-19 14:55:00,131.2,131.33,131.1,131.28,23283.0,123.3812,123.5034,123.2871,123.4564,23283.0
2020-11-19 15:00:00,131.28,131.4,131.25,131.39,16904.0,123.4564,123.5693,123.4282,123.5599,16904.0
2020-11-19 15:05:00,131.39,131.68,131.38,131.66,34694.0,123.5599,123.8326,123.5505,123.8138,34694.0
2020-11-19 15:10:00,131.66,131.89,131.6,131.88,27555.0,123.8138,124.0301,123.7573,124.0207,27555.0
2020-11-19 15:15:00,131.88,131.89,131.66,131.69,34938.0,124.0207,124.0301,123.8138,123.842,34938.0
2020-11-19 15:20:00,131.67,131.77,131.55,131.55,39509.0,123.8232,123.9172,123.7103,123.7103,39509.0
2020-11-19 15:25:00,131.57,131.82,131.44,131.81,76623.0,123.7291,123.9642,123.6069,123.9548,76623.0
2020-11-19 15:30:00,131.79,132.06,131.72,131.98,89040.0,123.936,124.1899,123.8702,124.1147,89040.0
2020-11-19 15:35:00,131.97,132.09,131.74,131.89,45506.0,124.1053,124.2181,123.889,124.0301,45506.0
2020-11-19 15:40:00,131.89,132.1,131.78,131.95,59232.0,124.0301,124.2275,123.9266,124.0865,59232.0
2020-11-19 15:45:00,131.94,132.03,131.63,131.68,54706.0,124.0771,124.1617,123.7856,123.8326,54706.0
2020-11-19 15:50:00,131.69,131.95,131.26,131.88,557168.0,123.842,124.0865,123.4376,124.0207,557168.0
2020-11-19 15:55:00,131.87,132.11,131.85,131.91,184829.0,124.0113,124.237,123.9924,124.0489,184829.0
2020-11-20 09:30:00,133.39,133.4,132.39,133.3,334289.0,125.4407,125.4501,124.5003,125.356,334289.0
2020-11-20 09:35:00,133.16,133.17,132.39,132.64,45266.0,125.2244,125.2338,124.5003,124.7354,45266.0
2020-11-20 09:40:00,132.6,132.83,132.36,132.43,45476.0,124.6978,124.914,124.4721,124.5379,45476.0
2020-11-20 09:45:00,132.39,132.66,132.04,132.18,60396.0,124.5003,124.7542,124.1711,124.3028,60396.0
2020-11-20 09:50:00,132.17,132.42,132.15,132.37,43419.0,124.2934,124.5285,124.2746,124.4815,43419.0
2020-11-20 09:55:00,132.34,132.44,131.91,132.3,57848.0,124.4532,124.5473,124.0489,124.4156,57848.0
2020-11-20 10:00:00,132.35,132.5,132.15,132.18,33361.0,124.4627,124.6037,124.2746,124.3028,33361.0
2020-11-20 10:05:00,132.19,132.66,132.11,132.52,22437.0,124.3122,124.7542,124.237,124.6225,22437.0
2020-11-20 10:10:00,132.49,132.61,132.14,132.41,44405.0,124.5943,124.7072,124.2652,124.5191,44405.0
2020-11-20 10:15:00,132.33,132.72,132.22,132.72,20057.0,124.4438,124.8106,124.3404,124.8106,20057.0
2020-11-20 10:20:00,132.66,132.93,132.5,132.91,25423.0,124.7542,125.0081,124.6037,124.9893,25423.0
2020-11-20 10:25:00,132.89,133.37,132.89,133.37,26168.0,124.9705,125.4219,124.9705,125.4219,26168.0
2020-11-20 10:30:00,133.37,133.43,133.0,133.14,44052.0,125.4219,125.4783,125.0739,125.2056,44052.0
2020-11-20 10:35:00,133.08,133.36,133.0,133.35,28668.0,125.1491,125.4125,125.0739,125.4031,28668.0
2020-11-20 10:40:00,133.32,133.37,133.17,133.31,17846.0,125.3748,125.4219,125.2338,125.3654,17846.0
2020-11-20 10:45:00,133.34,133.34,133.05,133.1,16259.0,125.3937,125.3937,125.1209,125.168,16259.0
2020-11-20 10:50:00,133.13,133.38,133.13,133.34,13565.0,125.1962,125.4313,125.1962,125.3937,13565.0
2020-11-20 10:55:00,133.34,133.38,133.2,133.28,13764.0,125.3937,125.4313,125.262,125.3372,13764.0
2020-11-20 11:00:00,133.28,133.4,133.25,133.27,14017.0,125.3372,125.4501,125.309,125.3278,14017.0
2020-11-20 11:05:00,133.25,133.39,133.24,133.32,14179.0,125.309,125.4407,125.2996,125.3748,14179.0
2020-11-20 11:10:00,133.33,133.33,133.09,133.12,37294.0,125.3842,125.3842,125.1586,125.1868,37294.0
2020-11-20 11:15:00,133.11,133.24,133.05,133.07,31972.0,125.1774,125.2996,125.1209,125.1397,31972.0
2020-11-20 11:20:00,133.1,133.5,133.07,133.38,42344.0,125.168,125.5441,125.1397,125.4313,42344.0
2020-11-20 11:25:00,133.34,133.36,133.19,133.31,18437.0,125.3937,125.4125,125.2526,125.3654,18437.0
2020-11-20 11:30:00,133.29,133.43,133.28,133.41,10143.0,125.3466,125.4783,125.3372,125.4595,10143.0
2020-11-20 11:35:00,133.41,133.41,133.16,133.34,13728.0,125.4595,125.4595,125.2244,125.3937,13728.0
2020-11-20 11:40:00,133.3,133.36,133.23,133.3,9759.0,125.356,125.4125,125.2902,125.356,9759.0
2020-11-20 11:45:00,133.31,133.36,133.03,133.03,14706.0,125.3654,125.4125,125.1021,125.1021,14706.0
2020-11-20 11:50:00,133.02,133.27,132.96,133.2,17960.0,125.0927,125.3278,125.0363,125.262,17960.0
2020-11-20 11:55:00,133.18,133.32,133.16,133.29,12902.0,125.2432,125.3748,125.2244,125.3466,12902.0
2020-11-20 12:00:00,133.28,133.33,133.2,133.22,9470.0,125.3372,125.3842,125.262,125.2808,9470.0
2020-11-20 12:05:00,133.24,133.44,133.23,133.3,17243.0,125.2996,125.4877,125.2902,125.356,17243.0
2020-11-20 12:10:00,133.31,133.44,133.21,133.33,58402.0,125.3654,125.4877,125.2714,125.3842,58402.0
2020-11-20 12:15:00,133.28,133.4,133.21,133.4,12221.0,125.3372,125.4501,125.2714,125.4501,12221.0
2020-11-20 12:20:00,133.43,133.43,133.33,133.33,10594.0,125.4783,125.4783,125.3842,125.3842,10594.0
2020-11-20 12:25:00,133.34,133.53,133.33,133.51,15928.0,125.3937,125.5723,125.3842,125.5535,15928.0
2020-11-20 12:30:00,133.5,133.53,133.43,133.52,12266.0,125.5441,125.5723,125.4783,125.5629,12266.0
2020-11-20 12:35:00,133.49,133.5,133.38,133.38,6537.0,125.5347,125.5441,125.4313,125.4313,6537.0
2020-11-20 12:40:00,133.38,133.46,133.29,133.42,16254.0,125.4313,125.5065,125.3466,125.4689,16254.0
2020-11-20 12:45:00,133.42,133.48,133.28,133.33,9097.0,125.4689,125.5253,125.3372,125.3842,9097.0
2020-11-20 12:50:00,133.35,133.36,133.18,133.19,10784.0,125.4031,125.4125,125.2432,125.2526,10784.0
2020-11-20 12:55:00,133.2,133.23,133.12,133.19,15149.0,125.262,125.2902,125.1868,125.2526,15149.0
2020-11-20 13:00:00,133.15,133.25,133.01,133.01,17041.0,125.215,125.309,125.0833,125.0833,17041.0
2020-11-20 13:05:00,133.0,133.01,132.84,132.98,18745.0,125.0739,125.0833,124.9234,125.0551,18745.0
2020-11-20 13:10:00,132.97,133.08,132.87,133.0,23449.0,125.0457,125.1491,124.9517,125.0739,23449.0
2020-11-20 13:15:00,133.0,133.18,132.98,133.06,33482.0,125.0739,125.2432,125.0551,125.1303,33482.0
2020-11-20 13:20:00,133.06,133.15,132.97,133.06,43826.0,125.1303,125.215,125.0457,125.1303,43826.0
2020-11-20 13:25:00,133.05,133.2,132.97,133.08,47385.0,125.1209,125.262,125.0457,125.1491,47385.0
2020-11-20 13:30:00,133.09,133.16,132.99,133.05,12354.0,125.1586,125.2244,125.0645,125.1209,12354.0
2020-11-20 13:35:00,133.06,133.13,133.04,133.12,20654.0,125.1303,125.1962,125.1115,125.1868,20654.0
2020-11-20 13:40:00,133.1,133.1,132.98,133.01,20020.0,125.168,125.168,125.0551,125.0833,20020.0
2020-11-20 13:45:00,133.01,133.04,132.92,133.01,14290.0,125.0833,125.1115,124.9987,125.0833,14290.0
2020-11-20 13:50:00,133.01,133.02,132.92,132.96,8904.0,125.0833,125.0927,124.9987,125.0363,8904.0
2020-11-20 13:55:00,132.95,133.01,132.92,132.94,11327.0,125.0269,125.0833,124.9987,125.0175,11327.0
2020-11-20 14:00:00,132.95,132.98,132.86,132.94,14319.0,125.0269,125.0551,124.9423,125.0175,14319.0
2020-11-20 14:05:00,132.92,132.95,132.81,132.84,20364.0,124.9987,125.0269,124.8952,124.9234,20364.0
2020-11-20 14:10:00,132.84,133.02,132.84,132.98,16208.0,124.9234,125.0927,124.9234,125.0551,16208.0
2020-11-20 14:15:00,132.98,133.03,132.89,132.93,8930.0,125.0551,125.1021,124.9705,125.0081,8930.0
2020-11-20 14:20:00,132.91,133.06,132.88,132.98,18569.0,124.9893,125.1303,124.9611,125.0551,18569.0
2020-11-20 14:25:00,132.99,133.08,132.99,133.02,17972.0,125.0645,125.1491,125.0645,125.0927,17972.0
2020-11-20 14:30:00,133.01,133.15,132.98,133.15,29406.0,125.0833,125.215,125.0551,125.215,29406.0
2020-11-20 14:35:00,133.17,133.28,133.13,133.13,9628.0,125.2338,125.3372,125.1962,125.1962,9628.0
2020-11-20 14:40:00,133.14,133.14,133.01,133.06,10665.0,125.2056,125.2056,125.0833,125.1303,10665.0
2020-11-20 14:45:00,133.07,133.23,133.03,133.22,18844.0,125.1397,125.2902,125.1021,125.2808,18844.0
2020-11-20 14:50:00,133.21,133.36,133.14,133.31,73940.0,125.2714,125.4125,125.2056,125.3654,73940.0
2020-11-20 14:55:00,133.3,133.4,133.2,133.29,37712.0,125.356,125.4501,125.262,125.3466,37712.0
2020-11-20 15:00:00,133.27,133.43,133.27,133.32,21671.0,125.3278,125.4783,125.3278,125.3748,21671.0
2020-11-20 15:05:00,133.31,133.33,133.04,133.06,18762.0,125.3654,125.3842,125.1115,125.1303,18762.0
2020-11-20 15:10:00,133.05,133.12,132.8,132.93,21354.0,125.1209,125.1868,124.8858,125.0081,21354.0
2020-11-20 15:15:00,132.93,132.93,132.6,132.65,33047.0,125.0081,125.0081,124.6978,124.7448,33047.0
2020-11-20 15:20:00,132.65,132.81,132.63,132.74,21579.0,124.7448,124.8952,124.726,124.8294,21579.0
2020-11-20 15:25:00,132.74,132.89,132.72,132.86,32432.0,124.8294,124.9705,124.8106,124.9423,32432.0
2020-11-20 15:30:00,132.86,133.13,132.81,133.03,56481.0,124.9423,125.1962,124.8952,125.1021,56481.0
2020-11-20 15:35:00,133.04,133.31,133.0,133.31,49477.0,125.1115,125.3654,125.0739,125.3654,49477.0
2020-11-20 15:40:00,133.31,133.4,133.22,133.36,52449.0,125.3654,125.4501,125.2808,125.4125,52449.0
2020-11-20 15:45:00,133.35,133.5,133.29,133.46,71370.0,125.4031,125.5441,125.3466,125.5065,71370.0
2020-11-20 15:50:00,133.39,133.44,133.15,133.15,158184.0,125.4407,125.4877,125.215,125.215,158184.0
2020-11-20 15:55:00,133.13,133.31,132.98,132.98,232405.0,125.1962,125.3654,125.0551,125.0551,232405.0
2020-11-23 09:30:00,134.38,134.89,133.56,134.34,191689.0,126.3717,126.8513,125.6005,126.3341,191689.0
2020-11-23 09:35:00,134.3,134.4,133.95,134.09,29074.0,126.2964,126.3905,125.9673,126.099,29074.0
2020-11-23 09:40:00,134.11,134.29,133.9,134.22,24991.0,126.1178,126.287,125.9203,126.2212,24991.0
2020-11-23 09:45:00,134.29,134.58,134.26,134.45,36731.0,126.287,126.5598,126.2588,126.4375,36731.0
2020-11-23 09:50:00,134.44,134.54,134.32,134.4,62767.0,126.4281,126.5221,126.3152,126.3905,62767.0
2020-11-23 09:55:00,134.34,134.38,134.1,134.21,35086.0,126.3341,126.3717,126.1084,126.2118,35086.0
2020-11-23 10:00:00,134.15,134.28,134.02,134.15,49459.0,126.1554,126.2776,126.0331,126.1554,49459.0
2020-11-23 10:05:00,134.23,134.28,133.83,133.92,44556.0,126.2306,126.2776,125.8545,125.9391,44556.0
2020-11-23 10:10:00,133.91,133.92,133.66,133.78,27492.0,125.9297,125.9391,125.6946,125.8074,27492.0
2020-11-23 10:15:00,133.81,134.2,133.77,134.15,33593.0,125.8356,126.2024,125.798,126.1554,33593.0
2020-11-23 10:20:00,134.15,134.17,133.72,133.72,33383.0,126.1554,126.1742,125.751,125.751,33383.0
2020-11-23 10:25:00,133.65,133.71,133.29,133.29,25707.0,125.6852,125.7416,125.3466,125.3466,25707.0
2020-11-23 10:30:00,133.28,133.4,133.13,133.17,38161.0,125.3372,125.4501,125.1962,125.2338,38161.0
2020-11-23 10:35:00,133.17,133.37,133.09,133.35,26611.0,125.2338,125.4219,125.1586,125.4031,26611.0
2020-11-23 10:40:00,133.32,133.38,133.21,133.25,18539.0,125.3748,125.4313,125.2714,125.309,18539.0
2020-11-23 10:45:00,133.24,133.47,133.23,133.41,16711.0,125.2996,125.5159,125.2902,125.4595,16711.0
2020-11-23 10:50:00,133.37,133.43,133.1,133.24,24619.0,125.4219,125.4783,125.168,125.2996,24619.0
2020-11-23 10:55:00,133.2,133.44,133.19,133.44,44758.0,125.262,125.4877,125.2526,125.4877,44758.0
2020-11-23 11:00:00,133.48,133.7,133.45,133.69,24378.0,125.5253,125.7322,125.4971,125.7228,24378.0
2020-11-23 11:05:00,133.72,133.79,133.6,133.63,49275.0,125.751,125.8168,125.6382,125.6664,49275.0
2020-11-23 11:10:00,133.61,133.61,133.18,133.22,40344.0,125.6476,125.6476,125.2432,125.2808,40344.0
2020-11-23 11:15:00,133.15,133.38,133.13,133.38,18485.0,125.215,125.4313,125.1962,125.4313,18485.0
2020-11-23 11:20:00,133.38,133.57,133.28,133.54,17665.0,125.4313,125.6099,125.3372,125.5817,17665.0
2020-11-23 11:25:00,133.55,133.58,133.46,133.51,16970.0,125.5911,125.6193,125.5065,125.5535,16970.0
2020-11-23 11:30:00,133.48,133.61,133.2,133.28,13176.0,125.5253,125.6476,125.262,125.3372,13176.0
2020-11-23 11:35:00,133.27,133.61,133.27,133.55,29548.0,125.3278,125.6476,125.3278,125.5911,29548.0
2020-11-23 11:40:00,133.56,133.57,133.39,133.45,14842.0,125.6005,125.6099,125.4407,125.4971,14842.0
2020-11-23 11:45:00,133.5,133.7,133.46,133.68,15307.0,125.5441,125.7322,125.5065,125.7134,15307.0
2020-11-23 11:50:00,133.67,133.73,133.59,133.59,8256.0,125.704,125.7604,125.6288,125.6288,8256.0
2020-11-23 11:55:00,133.59,133.71,133.49,133.64,12184.0,125.6288,125.7416,125.5347,125.6758,12184.0
2020-11-23 12:00:00,133.64,133.66,133.39,133.5,21956.0,125.6758,125.6946,125.4407,125.5441,21956.0
2020-11-23 12:05:00,133.5,133.51,133.27,133.38,49738.0,125.5441,125.5535,125.3278,125.4313,49738.0
2020-11-23 12:10:00,133.37,133.57,133.35,133.53,14895.0,125.4219,125.6099,125.4031,125.5723,14895.0
2020-11-23 12:15:00,133.52,133.72,133.52,133.66,17288.0,125.5629,125.751,125.5629,125.6946,17288.0
2020-11-23 12:20:00,133.65,133.7,133.54,133.67,26815.0,125.6852,125.7322,125.5817,125.704,26815.0
2020-11-23 12:25:00,133.68,133.73,133.52,133.53,17658.0,125.7134,125.7604,125.5629,125.5723,17658.0
2020-11-23 12:30:00,133.52,134.09,133.52,133.99,107605.0,125.5629,126.099,125.5629,126.0049,107605.0
2020-11-23 12:35:00,133.98,134.02,133.86,133.86,21144.0,125.9955,126.0331,125.8827,125.8827,21144.0
2020-11-23 12:40:00,133.87,133.95,133.79,133.95,51337.0,125.8921,125.9673,125.8168,125.9673,51337.0
2020-11-23 12:45:00,133.96,134.19,133.9,134.17,18856.0,125.9767,126.193,125.9203,126.1742,18856.0
2020-11-23 12:50:00,134.17,134.21,134.05,134.06,22955.0,126.1742,126.2118,126.0613,126.0707,22955.0
2020-11-23 12:55:00,134.06,134.18,134.06,134.09,16887.0,126.0707,126.1836,126.0707,126.099,16887.0
2020-11-23 13:00:00,134.08,134.22,133.93,134.13,38193.0,126.0896,126.2212,125.9485,126.1366,38193.0
2020-11-23 13:05:00,134.13,134.21,134.04,134.1,21632.0,126.1366,126.2118,126.0519,126.1084,21632.0
2020-11-23 13:10:00,134.09,134.09,133.93,134.05,20303.0,126.099,126.099,125.9485,126.0613,20303.0
2020-11-23 13:15:00,134.05,134.11,133.95,134.09,46263.0,126.0613,126.1178,125.9673,126.099,46263.0
2020-11-23 13:20:00,134.09,134.1,133.92,133.95,22538.0,126.099,126.1084,125.9391,125.9673,22538.0
2020-11-23 13:25:00,133.95,134.12,133.95,134.08,33154.0,125.9673,126.1272,125.9673,126.0896,33154.0
2020-11-23 13:30:00,134.07,134.18,134.02,134.09,20215.0,126.0801,126.1836,126.0331,126.099,20215.0
2020-11-23 13:35:00,134.09,134.19,134.05,134.08,38535.0,126.099,126.193,126.0613,126.0896,38535.0
2020-11-23 13:40:00,134.07,134.07,133.82,133.82,11459.0,126.0801,126.0801,125.845,125.845,11459.0
2020-11-23 13:45:00,133.84,134.02,133.81,133.88,20471.0,125.8639,126.0331,125.8356,125.9015,20471.0
2020-11-23 13:50:00,133.89,133.93,133.85,133.91,11387.0,125.9109,125.9485,125.8733,125.9297,11387.0
2020-11-23 13:55:00,133.93,133.97,133.84,133.87,11930.0,125.9485,125.9861,125.8639,125.8921,11930.0
2020-11-23 14:00:00,133.85,133.89,133.75,133.77,24100.0,125.8733,125.9109,125.7792,125.798,24100.0
2020-11-23 14:05:00,133.77,133.82,133.72,133.72,12763.0,125.798,125.845,125.751,125.751,12763.0
2020-11-23 14:10:00,133.72,133.78,133.65,133.78,10750.0,125.751,125.8074,125.6852,125.8074,10750.0
2020-11-23 14:15:00,133.78,133.87,133.71,133.83,12682.0,125.8074,125.8921,125.7416,125.8545,12682.0
2020-11-23 14:20:00,133.83,134.2,133.82,134.2,44054.0,125.8545,126.2024,125.845,126.2024,44054.0
2020-11-23 14:25:00,134.19,134.24,134.11,134.2,20157.0,126.193,126.24,126.1178,126.2024,20157.0
2020-11-23 14:30:00,134.19,134.37,134.19,134.33,14467.0,126.193,126.3623,126.193,126.3247,14467.0
2020-11-23 14:35:00,134.34,134.34,134.13,134.18,18082.0,126.3341,126.3341,126.1366,126.1836,18082.0
2020-11-23 14:40:00,134.18,134.23,134.13,134.17,24390.0,126.1836,126.2306,126.1366,126.1742,24390.0
2020-11-23 14:45:00,134.17,134.21,133.87,133.9,13468.0,126.1742,126.2118,125.8921,125.9203,13468.0
2020-11-23 14:50:00,133.92,134.17,133.81,134.12,31855.0,125.9391,126.1742,125.8356,126.1272,31855.0
2020-11-23 14:55:00,134.12,134.27,134.11,134.27,17672.0,126.1272,126.2682,126.1178,126.2682,17672.0
2020-11-23 15:00:00,134.27,134.42,134.25,134.38,18638.0,126.2682,126.4093,126.2494,126.3717,18638.0
2020-11-23 15:05:00,134.38,134.48,134.33,134.44,17294.0,126.3717,126.4657,126.3247,126.4281,17294.0
2020-11-23 15:10:00,134.43,134.43,134.36,134.4,19198.0,126.4187,126.4187,126.3529,126.3905,19198.0
2020-11-23 15:15:00,134.42,134.43,134.3,134.35,19657.0,126.4093,126.4187,126.2964,126.3435,19657.0
2020-11-23 15:20:00,134.36,134.37,134.18,134.24,20718.0,126.3529,126.3623,126.1836,126.24,20718.0
2020-11-23 15:25:00,134.25,134.33,134.22,134.3,21415.0,126.2494,126.3247,126.2212,126.2964,21415.0
2020-11-23 15:30:00,134.29,134.32,133.88,133.88,22695.0,126.287,126.3152,125.9015,125.9015,22695.0
2020-11-23 15:35:00,133.91,133.92,133.64,133.75,29353.0,125.9297,125.9391,125.6758,125.7792,29353.0
2020-11-23 15:40:00,133.75,133.97,133.74,133.91,42361.0,125.7792,125.9861,125.7698,125.9297,42361.0
2020-11-23 15:45:00,133.91,134.15,133.87,134.08,44186.0,125.9297,126.1554,125.8921,126.0896,44186.0
2020-11-23 15:50:00,134.09,134.26,134.04,134.08,85930.0,126.099,126.2588,126.0519,126.0896,85930.0
2020-11-23 15:55:00,134.07,134.38,134.07,134.21,251783.0,126.0801,126.3717,126.0801,126.2118,251783.0
2020-11-24 09:30:00,135.0,135.49,134.8,134.86,192779.0,126.9547,127.4155,126.7666,126.8231,192779.0
2020-11-24 09:35:00,134.86,135.03,134.64,134.74,26189.0,126.8231,126.9829,126.6162,126.7102,26189.0
2020-11-24 09:40:00,134.75,134.94,134.66,134.81,19530.0,126.7196,126.8983,126.635,126.776,19530.0
2020-11-24 09:45:00,134.78,134.93,134.23,134.24,32816.0,126.7478,126.8889,126.2306,126.24,32816.0
2020-11-24 09:50:00,134.23,134.86,134.21,134.86,26096.0,126.2306,126.8231,126.2118,126.8231,26096.0
2020-11-24 09:55:00,134.88,135.25,134.88,135.19,32467.0,126.8419,127.1898,126.8419,127.1334,32467.0
2020-11-24 10:00:00,135.22,135.36,134.81,134.97,27076.0,127.1616,127.2933,126.776,126.9265,27076.0
2020-11-24 10:05:00,134.98,135.28,134.95,135.21,28772.0,126.9359,127.218,126.9077,127.1522,28772.0
2020-11-24 10:10:00,135.21,135.23,134.9,135.04,26198.0,127.1522,127.171,126.8607,126.9923,26198.0
2020-11-24 10:15:00,135.0,135.14,134.68,134.69,20306.0,126.9547,127.0864,126.6538,126.6632,20306.0
2020-11-24 10:20:00,134.71,135.05,134.71,134.98,24038.0,126.682,127.0017,126.682,126.9359,24038.0
2020-11-24 10:25:00,135.01,135.01,134.61,134.92,26431.0,126.9641,126.9641,126.588,126.8795,26431.0
2020-11-24 10:30:00,134.89,135.05,134.73,134.86,27794.0,126.8513,127.0017,126.7008,126.8231,27794.0
2020-11-24 10:35:00,134.88,135.39,134.88,135.31,33088.0,126.8419,127.3215,126.8419,127.2463,33088.0
2020-11-24 10:40:00,135.31,135.41,135.16,135.28,36233.0,127.2463,127.3403,127.1052,127.218,36233.0
2020-11-24 10:45:00,135.3,135.3,135.15,135.24,27856.0,127.2368,127.2368,127.0958,127.1804,27856.0
2020-11-24 10:50:00,135.28,135.41,135.25,135.34,19466.0,127.218,127.3403,127.1898,127.2745,19466.0
2020-11-24 10:55:00,135.34,135.41,135.15,135.25,42710.0,127.2745,127.3403,127.0958,127.1898,42710.0
2020-11-24 11:00:00,135.25,135.34,135.0,135.33,39897.0,127.1898,127.2745,126.9547,127.2651,39897.0
2020-11-24 11:05:00,135.33,135.46,135.18,135.26,15510.0,127.2651,127.3873,127.124,127.1992,15510.0
2020-11-24 11:10:00,135.23,135.25,135.02,135.22,35174.0,127.171,127.1898,126.9735,127.1616,35174.0
2020-11-24 11:15:00,135.24,135.28,135.08,135.08,19208.0,127.1804,127.218,127.03,127.03,19208.0
2020-11-24 11:20:00,135.07,135.36,135.07,135.36,43796.0,127.0206,127.2933,127.0206,127.2933,43796.0
2020-11-24 11:25:00,135.36,135.55,135.31,135.36,29920.0,127.2933,127.4719,127.2463,127.2933,29920.0
2020-11-24 11:30:00,135.32,135.47,135.22,135.42,12794.0,127.2557,127.3967,127.1616,127.3497,12794.0
2020-11-24 11:35:00,135.42,135.54,135.31,135.53,19968.0,127.3497,127.4625,127.2463,127.4531,19968.0
2020-11-24 11:40:00,135.54,135.72,135.42,135.63,14852.0,127.4625,127.6318,127.3497,127.5472,14852.0
2020-11-24 11:45:00,135.65,135.73,135.54,135.62,17974.0,127.566,127.6412,127.4625,127.5378,17974.0
2020-11-24 11:50:00,135.62,135.9,135.62,135.9,40674.0,127.5378,127.8011,127.5378,127.8011,40674.0
2020-11-24 11:55:00,135.91,135.99,135.67,135.69,37141.0,127.8105,127.8857,127.5848,127.6036,37141.0
2020-11-24 12:00:00,135.71,135.73,135.59,135.64,10543.0,127.6224,127.6412,127.5096,127.5566,10543.0
2020-11-24 12:05:00,135.62,135.67,135.46,135.47,23068.0,127.5378,127.5848,127.3873,127.3967,23068.0
2020-11-24 12:10:00,135.47,135.54,135.35,135.54,14628.0,127.3967,127.4625,127.2839,127.4625,14628.0
2020-11-24 12:15:00,135.53,135.68,135.49,135.61,20601.0,127.4531,127.5942,127.4155,127.5284,20601.0
2020-11-24 12:20:00,135.61,135.72,135.61,135.71,19391.0,127.5284,127.6318,127.5284,127.6224,19391.0
2020-11-24 12:25:00,135.7,135.71,135.47,135.49,24675.0,127.613,127.6224,127.3967,127.4155,24675.0
2020-11-24 12:30:00,135.5,135.56,135.46,135.56,15578.0,127.4249,127.4814,127.3873,127.4814,15578.0
2020-11-24 12:35:00,135.56,135.56,135.3,135.45,19694.0,127.4814,127.4814,127.2368,127.3779,19694.0
2020-11-24 12:40:00,135.41,135.48,135.31,135.41,11992.0,127.3403,127.4061,127.2463,127.3403,11992.0
2020-11-24 12:45:00,135.43,135.48,135.34,135.35,14534.0,127.3591,127.4061,127.2745,127.2839,14534.0
2020-11-24 12:50:00,135.32,135.35,135.21,135.26,15495.0,127.2557,127.2839,127.1522,127.1992,15495.0
2020-11-24 12:55:00,135.27,135.3,135.09,135.12,10552.0,127.2086,127.2368,127.0394,127.0676,10552.0
2020-11-24 13:00:00,135.13,135.28,135.05,135.2,51128.0,127.077,127.218,127.0017,127.1428,51128.0
2020-11-24 13:05:00,135.23,135.25,135.09,135.24,11888.0,127.171,127.1898,127.0394,127.1804,11888.0
2020-11-24 13:10:00,135.24,135.26,135.18,135.22,13480.0,127.1804,127.1992,127.124,127.1616,13480.0
2020-11-24 13:15:00,135.23,135.31,135.14,135.22,21041.0,127.171,127.2463,127.0864,127.1616,21041.0
2020-11-24 13:20:00,135.18,135.19,135.0,135.05,19903.0,127.124,127.1334,126.9547,127.0017,19903.0
2020-11-24 13:25:00,135.01,135.01,134.9,134.94,24374.0,126.9641,126.9641,126.8607,126.8983,24374.0
2020-11-24 13:30:00,134.98,135.01,134.93,134.95,10419.0,126.9359,126.9641,126.8889,126.9077,10419.0
2020-11-24 13:35:00,134.97,134.98,134.8,134.84,14452.0,126.9265,126.9359,126.7666,126.8043,14452.0
2020-11-24 13:40:00,134.86,135.2,134.85,135.02,43471.0,126.8231,127.1428,126.8137,126.9735,43471.0
2020-11-24 13:45:00,135.03,135.06,134.8,134.8,36129.0,126.9829,127.0111,126.7666,126.7666,36129.0
2020-11-24 13:50:00,134.77,134.83,134.74,134.8,16024.0,126.7384,126.7949,126.7102,126.7666,16024.0
2020-11-24 13:55:00,134.82,134.89,134.78,134.8,11145.0,126.7855,126.8513,126.7478,126.7666,11145.0
2020-11-24 14:00:00,134.8,134.9,134.77,134.88,15253.0,126.7666,126.8607,126.7384,126.8419,15253.0
2020-11-24 14:05:00,134.88,134.89,134.68,134.78,23237.0,126.8419,126.8513,126.6538,126.7478,23237.0
2020-11-24 14:10:00,134.78,134.84,134.72,134.76,11550.0,126.7478,126.8043,126.6914,126.729,11550.0
2020-11-24 14:15:00,134.76,134.83,134.64,134.67,18475.0,126.729,126.7949,126.6162,126.6444,18475.0
2020-11-24 14:20:00,134.67,134.73,134.62,134.67,9781.0,126.6444,126.7008,126.5974,126.6444,9781.0
2020-11-24 14:25:00,134.65,134.67,134.57,134.57,15531.0,126.6256,126.6444,126.5504,126.5504,15531.0
2020-11-24 14:30:00,134.59,134.69,134.54,134.62,15055.0,126.5692,126.6632,126.5221,126.5974,15055.0
2020-11-24 14:35:00,134.62,134.96,134.62,134.87,19674.0,126.5974,126.9171,126.5974,126.8325,19674.0
2020-11-24 14:40:00,134.85,135.12,134.83,135.01,20048.0,126.8137,127.0676,126.7949,126.9641,20048.0
2020-11-24 14:45:00,134.97,135.01,134.67,134.68,13624.0,126.9265,126.9641,126.6444,126.6538,13624.0
2020-11-24 14:50:00,134.68,134.87,134.67,134.87,11439.0,126.6538,126.8325,126.6444,126.8325,11439.0
2020-11-24 14:55:00,134.82,135.02,134.82,134.96,24060.0,126.7855,126.9735,126.7855,126.9171,24060.0
2020-11-24 15:00:00,134.96,135.01,134.83,134.9,18053.0,126.9171,126.9641,126.7949,126.8607,18053.0
2020-11-24 15:05:00,134.91,134.97,134.85,134.9,24663.0,126.8701,126.9265,126.8137,126.8607,24663.0
2020-11-24 15:10:00,134.91,135.1,134.9,135.05,54150.0,126.8701,127.0488,126.8607,127.0017,54150.0
2020-11-24 15:15:00,135.03,135.05,134.88,134.94,23063.0,126.9829,127.0017,126.8419,126.8983,23063.0
2020-11-24 15:20:00,134.94,135.06,134.83,135.04,22796.0,126.8983,127.0111,126.7949,126.9923,22796.0
2020-11-24 15:25:00,135.03,135.03,134.84,134.89,18543.0,126.9829,126.9829,126.8043,126.8513,18543.0
2020-11-24 15:30:00,134.88,135.0,134.83,135.0,26149.0,126.8419,126.9547,126.7949,126.9547,26149.0
2020-11-24 15:35:00,135.0,135.04,134.71,134.78,27103.0,126.9547,126.9923,126.682,126.7478,27103.0
2020-11-24 15:40:00,134.77,134.81,134.72,134.77,34626.0,126.7384,126.776,126.6914,126.7384,34626.0
2020-11-24 15:45:00,134.76,134.9,134.7,134.83,47568.0,126.729,126.8607,126.6726,126.7949,47568.0
2020-11-24 15:50:00,134.81,134.93,134.66,134.86,98794.0,126.776,126.8889,126.635,126.8231,98794.0
2020-11-24 15:55:00,134.89,135.05,134.61,134.76,310995.0,126.8513,127.0017,126.588,126.729,310995.0
2020-11-25 09:30:00,134.54,134.6,133.62,134.23,188945.0,126.5221,126.5786,125.657,126.2306,188945.0
2020-11-25 09:35:00,134.24,134.6,134.2,134.29,29996.0,126.24,126.5786,126.2024,126.287,29996.0
2020-11-25 09:40:00,134.21,134.59,134.0,134.39,27558.0,126.2118,126.5692,126.0143,126.3811,27558.0
2020-11-25 09:45:00,134.4,134.69,134.38,134.51,26560.0,126.3905,126.6632,126.3717,126.4939,26560.0
2020-11-25 09:50:00,134.48,134.7,134.31,134.64,27932.0,126.4657,126.6726,126.3058,126.6162,27932.0
2020-11-25 09:55:00,134.68,134.76,134.12,134.12,26485.0,126.6538,126.729,126.1272,126.1272,26485.0
2020-11-25 10:00:00,134.18,134.42,133.94,134.13,57340.0,126.1836,126.4093,125.9579,126.1366,57340.0
2020-11-25 10:05:00,134.13,134.86,134.12,134.86,30581.0,126.1366,126.8231,126.1272,126.8231,30581.0
2020-11-25 10:10:00,134.87,134.87,134.42,134.62,25916.0,126.8325,126.8325,126.4093,126.5974,25916.0
2020-11-25 10:15:00,134.61,134.61,134.34,134.45,17657.0,126.588,126.588,126.3341,126.4375,17657.0
2020-11-25 10:20:00,134.46,134.66,134.45,134.63,17296.0,126.4469,126.635,126.4375,126.6068,17296.0
2020-11-25 10:25:00,134.6,134.66,134.22,134.26,39310.0,126.5786,126.635,126.2212,126.2588,39310.0
2020-11-25 10:30:00,134.31,134.56,134.3,134.46,16051.0,126.3058,126.5409,126.2964,126.4469,16051.0
2020-11-25 10:35:00,134.46,134.5,134.35,134.43,13556.0,126.4469,126.4845,126.3435,126.4187,13556.0
2020-11-25 10:40:00,134.41,134.42,134.16,134.27,25723.0,126.3999,126.4093,126.1648,126.2682,25723.0
2020-11-25 10:45:00,134.23,134.4,134.22,134.24,17557.0,126.2306,126.3905,126.2212,126.24,17557.0
2020-11-25 10:50:00,134.2,134.54,134.2,134.39,34772.0,126.2024,126.5221,126.2024,126.3811,34772.0
2020-11-25 10:55:00,134.4,134.48,134.21,134.41,22077.0,126.3905,126.4657,126.2118,126.3999,22077.0
2020-11-25 11:00:00,134.41,134.55,134.32,134.44,27788.0,126.3999,126.5315,126.3152,126.4281,27788.0
2020-11-25 11:05:00,134.41,134.55,134.36,134.41,13751.0,126.3999,126.5315,126.3529,126.3999,13751.0
2020-11-25 11:10:00,134.39,134.54,134.28,134.53,13081.0,126.3811,126.5221,126.2776,126.5127,13081.0
2020-11-25 11:15:00,134.55,134.57,134.45,134.5,18126.0,126.5315,126.5504,126.4375,126.4845,18126.0
2020-11-25 11:20:00,134.47,134.78,134.44,134.78,13737.0,126.4563,126.7478,126.4281,126.7478,13737.0
2020-11-25 11:25:00,134.75,134.86,134.69,134.81,25702.0,126.7196,126.8231,126.6632,126.776,25702.0
2020-11-25 11:30:00,134.78,134.82,134.65,134.7,9764.0,126.7478,126.7855,126.6256,126.6726,9764.0
2020-11-25 11:35:00,134.73,134.78,134.61,134.7,8321.0,126.7008,126.7478,126.588,126.6726,8321.0
2020-11-25 11:40:00,134.7,134.74,134.6,134.68,12995.0,126.6726,126.7102,126.5786,126.6538,12995.0
2020-11-25 11:45:00,134.71,134.8,134.68,134.79,9023.0,126.682,126.7666,126.6538,126.7572,9023.0
2020-11-25 11:50:00,134.79,135.08,134.77,134.88,125218.0,126.7572,127.03,126.7384,126.8419,125218.0
2020-11-25 11:55:00,134.88,134.89,134.67,134.78,14142.0,126.8419,126.8513,126.6444,126.7478,14142.0
2020-11-25 12:00:00,134.77,134.8,134.59,134.64,12212.0,126.7384,126.7666,126.5692,126.6162,12212.0
2020-11-25 12:05:00,134.67,134.88,134.67,134.84,7676.0,126.6444,126.8419,126.6444,126.8043,7676.0
2020-11-25 12:10:00,134.84,134.85,134.75,134.84,6570.0,126.8043,126.8137,126.7196,126.8043,6570.0
2020-11-25 12:15:00,134.86,134.87,134.78,134.86,7874.0,126.8231,126.8325,126.7478,126.8231,7874.0
2020-11-25 12:20:00,134.85,135.02,134.85,134.98,6548.0,126.8137,126.9735,126.8137,126.9359,6548.0
2020-11-25 12:25:00,134.99,135.01,134.95,135.01,6680.0,126.9453,126.9641,126.9077,126.9641,6680.0
2020-11-25 12:30:00,135.0,135.14,134.97,135.02,9053.0,126.9547,127.0864,126.9265,126.9735,9053.0
2020-11-25 12:35:00,135.02,135.03,134.71,134.71,18821.0,126.9735,126.9829,126.682,126.682,18821.0
2020-11-25 12:40:00,134.7,134.82,134.68,134.7,19129.0,126.6726,126.7855,126.6538,126.6726,19129.0
2020-11-25 12:45:00,134.69,134.77,134.66,134.7,17513.0,126.6632,126.7384,126.635,126.6726,17513.0
2020-11-25 12:50:00,134.72,134.73,134.65,134.71,24554.0,126.6914,126.7008,126.6256,126.682,24554.0
2020-11-25 12:55:00,134.71,134.74,134.64,134.66,19898.0,126.682,126.7102,126.6162,126.635,19898.0
2020-11-25 13:00:00,134.69,134.8,134.69,134.71,18159.0,126.6632,126.7666,126.6632,126.682,18159.0
2020-11-25 13:05:00,134.7,134.8,134.68,134.74,8937.0,126.6726,126.7666,126.6538,126.7102,8937.0
2020-11-25 13:10:00,134.75,134.76,134.68,134.71,11123.0,126.7196,126.729,126.6538,126.682,11123.0
2020-11-25 13:15:00,134.68,134.72,134.57,134.61,16306.0,126.6538,126.6914,126.5504,126.588,16306.0
2020-11-25 13:20:00,134.58,134.62,134.49,134.56,17033.0,126.5598,126.5974,126.4751,126.5409,17033.0
2020-11-25 13:25:00,134.56,134.6,134.52,134.53,12634.0,126.5409,126.5786,126.5033,126.5127,12634.0
2020-11-25 13:30:00,134.53,134.6,134.47,134.5,17499.0,126.5127,126.5786,126.4563,126.4845,17499.0
2020-11-25 13:35:00,134.5,134.66,134.48,134.64,20807.0,126.4845,126.635,126.4657,126.6162,20807.0
2020-11-25 13:40:00,134.66,134.81,134.63,134.77,54706.0,126.635,126.776,126.6068,126.7384,54706.0
2020-11-25 13:45:00,134.79,134.79,134.6,134.64,11844.0,126.7572,126.7572,126.5786,126.6162,11844.0
2020-11-25 13:50:00,134.65,134.73,134.65,134.71,8136.0,126.6256,126.7008,126.6256,126.682,8136.0
2020-11-25 13:55:00,134.69,134.9,134.69,134.84,22378.0,126.6632,126.8607,126.6632,126.8043,22378.0
2020-11-25 14:00:00,134.83,134.83,134.62,134.69,14054.0,126.7949,126.7949,126.5974,126.6632,14054.0
2020-11-25 14:05:00,134.7,134.72,134.58,134.68,20255.0,126.6726,126.6914,126.5598,126.6538,20255.0
2020-11-25 14:10:00,134.68,134.69,134.49,134.56,13878.0,126.6538,126.6632,126.4751,126.5409,13878.0
2020-11-25 14:15:00,134.59,134.76,134.59,134.74,12707.0,126.5692,126.729,126.5692,126.7102,12707.0
2020-11-25 14:20:00,134.73,134.85,134.66,134.85,13756.0,126.7008,126.8137,126.635,126.8137,13756.0
2020-11-25 14:25:00,134.8,135.0,134.8,134.84,15079.0,126.7666,126.9547,126.7666,126.8043,15079.0
2020-11-25 14:30:00,134.86,134.95,134.84,134.89,16261.0,126.8231,126.9077,126.8043,126.8513,16261.0
2020-11-25 14:35:00,134.87,134.94,134.83,134.92,10121.0,126.8325,126.8983,126.7949,126.8795,10121.0
2020-11-25 14:40:00,134.95,135.09,134.88,134.93,22470.0,126.9077,127.0394,126.8419,126.8889,22470.0
2020-11-25 14:45:00,134.95,135.13,134.9,135.07,15929.0,126.9077,127.077,126.8607,127.0206,15929.0
2020-11-25 14:50:00,135.07,135.27,135.03,135.23,31637.0,127.0206,127.2086,126.9829,127.171,31637.0
2020-11-25 14:55:00,135.22,135.51,135.21,135.5,29612.0,127.1616,127.4343,127.1522,127.4249,29612.0
2020-11-25 15:00:00,135.49,135.57,135.43,135.51,29260.0,127.4155,127.4908,127.3591,127.4343,29260.0
2020-11-25 15:05:00,135.5,135.6,135.49,135.6,16980.0,127.4249,127.519,127.4155,127.519,16980.0
2020-11-25 15:10:00,135.59,135.8,135.58,135.75,26610.0,127.5096,127.707,127.5002,127.66,26610.0
2020-11-25 15:15:00,135.73,135.76,135.63,135.65,19984.0,127.6412,127.6694,127.5472,127.566,19984.0
2020-11-25 15:20:00,135.67,135.67,135.53,135.56,17703.0,127.5848,127.5848,127.4531,127.4814,17703.0
2020-11-25 15:25:00,135.53,135.56,135.41,135.49,19644.0,127.4531,127.4814,127.3403,127.4155,19644.0
2020-11-25 15:30:00,135.52,135.53,135.41,135.53,25968.0,127.4437,127.4531,127.3403,127.4531,25968.0
2020-11-25 15:35:00,135.52,135.6,135.31,135.31,39900.0,127.4437,127.519,127.2463,127.2463,39900.0
2020-11-25 15:40:00,135.34,135.6,135.32,135.56,31402.0,127.2745,127.519,127.2557,127.4814,31402.0
2020-11-25 15:45:00,135.57,135.59,135.38,135.43,47502.0,127.4908,127.5096,127.3121,127.3591,47502.0
2020-11-25 15:50:00,135.42,135.47,135.2,135.43,56500.0,127.3497,127.3967,127.1428,127.3591,56500.0
2020-11-25 15:55:00,135.45,135.62,135.34,135.56,136697.0,127.3779,127.5378,127.2745,127.4814,136697.0
2020-11-27 09:30:00,136.0,136.04,135.23,135.54,170863.0,127.8951,127.9327,127.171,127.4625,170863.0
2020-11-27 09:35:00,135.55,135.92,135.27,135.89,30462.0,127.4719,127.8199,127.2086,127.7917,30462.0
2020-11-27 09:40:00,135.89,136.1,135.65,135.91,27947.0,127.7917,127.9892,127.566,127.8105,27947.0
2020-11-27 09:45:00,135.93,136.13,135.88,135.98,27640.0,127.8293,128.0174,127.7823,127.8763,27640.0
2020-11-27 09:50:00,135.97,136.12,135.48,135.61,16530.0,127.8669,128.008,127.4061,127.5284,16530.0
2020-11-27 09:55:00,135.61,135.7,135.18,135.21,24943.0,127.5284,127.613,127.124,127.1522,24943.0
2020-11-27 10:00:00,135.2,135.55,135.04,135.36,34132.0,127.1428,127.4719,126.9923,127.2933,34132.0
2020-11-27 10:05:00,135.35,135.61,135.29,135.5,21550.0,127.2839,127.5284,127.2274,127.4249,21550.0
2020-11-27 10:10:00,135.51,135.57,135.05,135.27,51382.0,127.4343,127.4908,127.0017,127.2086,51382.0
2020-11-27 10:15:00,135.25,135.25,134.85,134.86,28666.0,127.1898,127.1898,126.8137,126.8231,28666.0
2020-11-27 10:20:00,134.88,135.12,134.82,135.11,30576.0,126.8419,127.0676,126.7855,127.0582,30576.0
2020-11-27 10:25:00,135.14,135.2,135.01,135.11,31207.0,127.0864,127.1428,126.9641,127.0582,31207.0
2020-11-27 10:30:00,135.12,135.18,134.93,134.96,24268.0,127.0676,127.124,126.8889,126.9171,24268.0
2020-11-27 10:35:00,134.94,135.01,134.75,134.77,18608.0,126.8983,126.9641,126.7196,126.7384,18608.0
2020-11-27 10:40:00,134.76,135.04,134.72,134.89,27818.0,126.729,126.9923,126.6914,126.8513,27818.0
2020-11-27 10:45:00,134.89,134.94,134.67,134.76,15271.0,126.8513,126.8983,126.6444,126.729,15271.0
2020-11-27 10:50:00,134.76,134.89,134.7,134.83,16285.0,126.729,126.8513,126.6726,126.7949,16285.0
2020-11-27 10:55:00,134.78,134.83,134.59,134.67,26300.0,126.7478,126.7949,126.5692,126.6444,26300.0
2020-11-27 11:00:00,134.67,134.71,134.5,134.65,36901.0,126.6444,126.682,126.4845,126.6256,36901.0
2020-11-27 11:05:00,134.66,134.8,134.61,134.73,13213.0,126.635,126.7666,126.588,126.7008,13213.0
2020-11-27 11:10:00,134.75,134.79,134.52,134.53,14602.0,126.7196,126.7572,126.5033,126.5127,14602.0
2020-11-27 11:15:00,134.52,134.61,134.31,134.4,34284.0,126.5033,126.588,126.3058,126.3905,34284.0
2020-11-27 11:20:00,134.4,134.47,134.22,134.25,23713.0,126.3905,126.4563,126.2212,126.2494,23713.0
2020-11-27 11:25:00,134.23,134.35,134.17,134.23,15763.0,126.2306,126.3435,126.1742,126.2306,15763.0
2020-11-27 11:30:00,134.28,134.55,134.15,134.15,19951.0,126.2776,126.5315,126.1554,126.1554,19951.0
2020-11-27 11:35:00,134.14,134.21,134.0,134.17,19637.0,126.146,126.2118,126.0143,126.1742,19637.0
2020-11-27 11:40:00,134.2,134.25,134.1,134.11,15519.0,126.2024,126.2494,126.1084,126.1178,15519.0
2020-11-27 11:45:00,134.12,134.15,133.91,134.1,44502.0,126.1272,126.1554,125.9297,126.1084,44502.0
2020-11-27 11:50:00,134.1,134.1,133.93,133.96,16999.0,126.1084,126.1084,125.9485,125.9767,16999.0
2020-11-27 11:55:00,133.97,134.09,133.92,134.09,16417.0,125.9861,126.099,125.9391,126.099,16417.0
2020-11-27 12:00:00,134.08,134.12,133.94,133.96,28839.0,126.0896,126.1272,125.9579,125.9767,28839.0
2020-11-27 12:05:00,133.94,133.94,133.82,133.87,22713.0,125.9579,125.9579,125.845,125.8921,22713.0
2020-11-27 12:10:00,133.87,133.89,133.73,133.86,24654.0,125.8921,125.9109,125.7604,125.8827,24654.0
2020-11-27 12:15:00,133.85,134.0,133.83,133.91,23179.0,125.8733,126.0143,125.8545,125.9297,23179.0
2020-11-27 12:20:00,133.93,133.93,133.7,133.71,19321.0,125.9485,125.9485,125.7322,125.7416,19321.0
2020-11-27 12:25:00,133.7,133.81,133.65,133.68,26199.0,125.7322,125.8356,125.6852,125.7134,26199.0
2020-11-27 12:30:00,133.69,133.7,133.55,133.6,35903.0,125.7228,125.7322,125.5911,125.6382,35903.0
2020-11-27 12:35:00,133.59,133.64,133.39,133.39,55760.0,125.6288,125.6758,125.4407,125.4407,55760.0
2020-11-27 12:40:00,133.39,133.45,133.34,133.41,27169.0,125.4407,125.4971,125.3937,125.4595,27169.0
2020-11-27 12:45:00,133.41,133.6,133.39,133.51,41438.0,125.4595,125.6382,125.4407,125.5535,41438.0
2020-11-27 12:50:00,133.55,133.9,133.5,133.84,62260.0,125.5911,125.9203,125.5441,125.8639,62260.0
2020-11-27 12:55:00,133.82,134.27,133.78,134.22,247421.0,125.845,126.2682,125.8074,126.2212,247421.0
2020-11-30 09:30:00,133.91,133.94,132.82,132.82,165355.0,125.9297,125.9579,124.9046,124.9046,165355.0
2020-11-30 09:35:00,132.82,133.77,132.69,133.77,48974.0,124.9046,125.798,124.7824,125.798,48974.0
2020-11-30 09:40:00,133.83,134.07,133.71,133.9,45026.0,125.8545,126.0801,125.7416,125.9203,45026.0
2020-11-30 09:45:00,133.89,134.2,133.68,133.69,32221.0,125.9109,126.2024,125.7134,125.7228,32221.0
2020-11-30 09:50:00,133.72,133.74,133.4,133.67,35551.0,125.751,125.7698,125.4501,125.704,35551.0
2020-11-30 09:55:00,133.71,134.01,133.64,133.67,46185.0,125.7416,126.0237,125.6758,125.704,46185.0
2020-11-30 10:00:00,133.71,134.0,133.62,133.62,47867.0,125.7416,126.0143,125.657,125.657,47867.0
2020-11-30 10:05:00,133.58,133.7,133.36,133.41,13693.0,125.6193,125.7322,125.4125,125.4595,13693.0
2020-11-30 10:10:00,133.4,133.7,133.34,133.5,28830.0,125.4501,125.7322,125.3937,125.5441,28830.0
2020-11-30 10:15:00,133.6,133.6,133.14,133.27,23360.0,125.6382,125.6382,125.2056,125.3278,23360.0
2020-11-30 10:20:00,133.4,133.81,133.39,133.8,18797.0,125.4501,125.8356,125.4407,125.8262,18797.0
2020-11-30 10:25:00,133.83,133.91,133.69,133.8,32104.0,125.8545,125.9297,125.7228,125.8262,32104.0
2020-11-30 10:30:00,133.8,133.89,133.63,133.78,32192.0,125.8262,125.9109,125.6664,125.8074,32192.0
2020-11-30 10:35:00,133.76,133.79,133.47,133.56,42281.0,125.7886,125.8168,125.5159,125.6005,42281.0
2020-11-30 10:40:00,133.56,133.75,133.51,133.66,31617.0,125.6005,125.7792,125.5535,125.6946,31617.0
2020-11-30 10:45:00,133.62,134.31,133.55,134.18,42207.0,125.657,126.3058,125.5911,126.1836,42207.0
2020-11-30 10:50:00,134.2,134.66,134.15,134.38,66810.0,126.2024,126.635,126.1554,126.3717,66810.0
2020-11-30 10:55:00,134.4,134.81,134.4,134.55,26078.0,126.3905,126.776,126.3905,126.5315,26078.0
2020-11-30 11:00:00,134.53,134.78,134.5,134.73,26494.0,126.5127,126.7478,126.4845,126.7008,26494.0
2020-11-30 11:05:00,134.79,134.88,134.57,134.67,20855.0,126.7572,126.8419,126.5504,126.6444,20855.0
2020-11-30 11:10:00,134.63,134.84,134.62,134.7,20275.0,126.6068,126.8043,126.5974,126.6726,20275.0
2020-11-30 11:15:00,134.67,134.79,134.4,134.4,24290.0,126.6444,126.7572,126.3905,126.3905,24290.0
2020-11-30 11:20:00,134.4,134.46,134.17,134.17,22917.0,126.3905,126.4469,126.1742,126.1742,22917.0
2020-11-30 11:25:00,134.19,134.32,134.11,134.16,12791.0,126.193,126.3152,126.1178,126.1648,12791.0
2020-11-30 11:30:00,134.15,134.31,134.01,134.01,14260.0,126.1554,126.3058,126.0237,126.0237,14260.0
2020-11-30 11:35:00,134.05,134.35,134.03,134.35,15638.0,126.0613,126.3435,126.0425,126.3435,15638.0
2020-11-30 11:40:00,134.3,134.59,134.21,134.5,23498.0,126.2964,126.5692,126.2118,126.4845,23498.0
2020-11-30 11:45:00,134.49,134.89,134.49,134.76,34594.0,126.4751,126.8513,126.4751,126.729,34594.0
2020-11-30 11:50:00,134.73,134.94,134.68,134.74,25970.0,126.7008,126.8983,126.6538,126.7102,25970.0
2020-11-30 11:55:00,134.73,134.94,134.7,134.81,47195.0,126.7008,126.8983,126.6726,126.776,47195.0
2020-11-30 12:00:00,134.84,134.87,134.69,134.73,17314.0,126.8043,126.8325,126.6632,126.7008,17314.0
2020-11-30 12:05:00,134.74,134.87,134.67,134.8,39540.0,126.7102,126.8325,126.6444,126.7666,39540.0
2020-11-30 12:10:00,134.78,134.95,134.71,134.92,16844.0,126.7478,126.9077,126.682,126.8795,16844.0
2020-11-30 12:15:00,134.94,134.97,134.85,134.86,19712.0,126.8983,126.9265,126.8137,126.8231,19712.0
2020-11-30 12:20:00,134.89,134.96,134.75,134.95,35701.0,126.8513,126.9171,126.7196,126.9077,35701.0
2020-11-30 12:25:00,134.94,135.07,134.9,134.94,31883.0,126.8983,127.0206,126.8607,126.8983,31883.0
2020-11-30 12:30:00,134.94,135.03,134.88,135.01,13987.0,126.8983,126.9829,126.8419,126.9641,13987.0
2020-11-30 12:35:00,135.01,135.05,134.91,135.02,27523.0,126.9641,127.0017,126.8701,126.9735,27523.0
2020-11-30 12:40:00,135.03,135.17,134.96,135.11,19460.0,126.9829,127.1146,126.9171,127.0582,19460.0
2020-11-30 12:45:00,135.13,135.13,134.98,135.09,10129.0,127.077,127.077,126.9359,127.0394,10129.0
2020-11-30 12:50:00,135.08,135.14,135.04,135.09,7412.0,127.03,127.0864,126.9923,127.0394,7412.0
2020-11-30 12:55:00,135.07,135.12,135.01,135.12,10614.0,127.0206,127.0676,126.9641,127.0676,10614.0
2020-11-30 13:00:00,135.09,135.15,135.06,135.09,20638.0,127.0394,127.0958,127.0111,127.0394,20638.0
2020-11-30 13:05:00,135.13,135.29,135.04,135.15,11842.0,127.077,127.2274,126.9923,127.0958,11842.0
2020-11-30 13:10:00,135.15,135.17,135.04,135.05,16665.0,127.0958,127.1146,126.9923,127.0017,16665.0
2020-11-30 13:15:00,135.08,135.16,134.99,135.04,47199.0,127.03,127.1052,126.9453,126.9923,47199.0
2020-11-30 13:20:00,135.04,135.15,134.9,134.93,10996.0,126.9923,127.0958,126.8607,126.8889,10996.0
2020-11-30 13:25:00,134.9,134.93,134.76,134.76,12043.0,126.8607,126.8889,126.729,126.729,12043.0
2020-11-30 13:30:00,134.78,134.97,134.74,134.9,27243.0,126.7478,126.9265,126.7102,126.8607,27243.0
2020-11-30 13:35:00,134.87,134.93,134.81,134.87,15387.0,126.8325,126.8889,126.776,126.8325,15387.0
2020-11-30 13:40:00,134.88,135.04,134.88,134.96,18969.0,126.8419,126.9923,126.8419,126.9171,18969.0
2020-11-30 13:45:00,134.96,135.03,134.85,135.0,25139.0,126.9171,126.9829,126.8137,126.9547,25139.0
2020-11-30 13:50:00,135.05,135.09,134.95,135.02,19352.0,127.0017,127.0394,126.9077,126.9735,19352.0
2020-11-30 13:55:00,135.02,135.02,134.92,134.93,14077.0,126.9735,126.9735,126.8795,126.8889,14077.0
2020-11-30 14:00:00,134.91,134.91,134.65,134.7,18258.0,126.8701,126.8701,126.6256,126.6726,18258.0
2020-11-30 14:05:00,134.71,134.72,134.57,134.57,17139.0,126.682,126.6914,126.5504,126.5504,17139.0
2020-11-30 14:10:00,134.58,134.72,134.56,134.7,20918.0,126.5598,126.6914,126.5409,126.6726,20918.0
2020-11-30 14:15:00,134.75,134.81,134.66,134.81,8468.0,126.7196,126.776,126.635,126.776,8468.0
2020-11-30 14:20:00,134.78,134.89,134.78,134.8,16349.0,126.7478,126.8513,126.7478,126.7666,16349.0
2020-11-30 14:25:00,134.81,134.88,134.77,134.79,20417.0,126.776,126.8419,126.7384,126.7572,20417.0
2020-11-30 14:30:00,134.78,134.82,134.59,134.63,16947.0,126.7478,126.7855,126.5692,126.6068,16947.0
2020-11-30 14:35:00,134.63,134.67,134.55,134.55,15568.0,126.6068,126.6444,126.5315,126.5315,15568.0
2020-11-30 14:40:00,134.55,134.62,134.46,134.5,17178.0,126.5315,126.5974,126.4469,126.4845,17178.0
2020-11-30 14:45:00,134.49,134.76,134.49,134.7,25588.0,126.4751,126.729,126.4751,126.6726,25588.0
2020-11-30 14:50:00,134.72,134.81,134.56,134.65,25958.0,126.6914,126.776,126.5409,126.6256,25958.0
2020-11-30 14:55:00,134.66,135.09,134.65,135.09,36732.0,126.635,127.0394,126.6256,127.0394,36732.0
2020-11-30 15:00:00,135.1,135.19,134.91,135.03,47849.0,127.0488,127.1334,126.8701,126.9829,47849.0
2020-11-30 15:05:00,135.0,135.01,134.65,134.75,32130.0,126.9547,126.9641,126.6256,126.7196,32130.0
2020-11-30 15:10:00,134.73,134.77,134.35,134.44,45455.0,126.7008,126.7384,126.3435,126.4281,45455.0
2020-11-30 15:15:00,134.44,134.78,134.44,134.75,20903.0,126.4281,126.7478,126.4281,126.7196,20903.0
2020-11-30 15:20:00,134.75,134.78,134.64,134.77,25543.0,126.7196,126.7478,126.6162,126.7384,25543.0
2020-11-30 15:25:00,134.75,134.81,134.51,134.54,26139.0,126.7196,126.776,126.4939,126.5221,26139.0
2020-11-30 15:30:00,134.55,134.63,134.49,134.59,37761.0,126.5315,126.6068,126.4751,126.5692,37761.0
2020-11-30 15:35:00,134.59,134.66,134.45,134.53,35576.0,126.5692,126.635,126.4375,126.5127,35576.0
2020-11-30 15:40:00,134.51,134.51,134.31,134.45,75764.0,126.4939,126.4939,126.3058,126.4375,75764.0
2020-11-30 15:45:00,134.46,134.66,134.19,134.42,73411.0,126.4469,126.635,126.193,126.4093,73411.0
2020-11-30 15:50:00,134.42,134.87,134.41,134.73,100477.0,126.4093,126.8325,126.3999,126.7008,100477.0
2020-11-30 15:55:00,134.72,134.81,134.41,134.63,432873.0,126.6914,126.776,126.3999,126.6068,432873.0
2020-12-01 09:30:00,136.44,136.5,135.61,136.08,155316.0,128.3089,128.3653,127.5284,127.9704,155316.0
2020-12-01 09:35:00,136.06,136.33,135.89,135.92,72488.0,127.9516,128.2055,127.7917,127.8199,72488.0
2020-12-01 09:40:00,135.89,135.96,135.66,135.71,36615.0,127.7917,127.8575,127.5754,127.6224,36615.0
2020-12-01 09:45:00,135.73,136.27,135.61,136.22,27415.0,127.6412,128.149,127.5284,128.102,27415.0
2020-12-01 09:50:00,136.24,136.29,135.81,135.93,45179.0,128.1208,128.1678,127.7165,127.8293,45179.0
2020-12-01 09:55:00,135.8,136.05,135.75,136.05,71181.0,127.707,127.9422,127.66,127.9422,71181.0
2020-12-01 10:00:00,135.98,136.12,135.87,136.0,42146.0,127.8763,128.008,127.7729,127.8951,42146.0
2020-12-01 10:05:00,136.0,136.35,136.0,136.35,27097.0,127.8951,128.2243,127.8951,128.2243,27097.0
2020-12-01 10:10:00,136.31,136.43,135.94,135.94,43026.0,128.1867,128.2995,127.8387,127.8387,43026.0
2020-12-01 10:15:00,135.93,136.24,135.92,136.15,18991.0,127.8293,128.1208,127.8199,128.0362,18991.0
2020-12-01 10:20:00,136.13,136.25,135.94,136.1,16805.0,128.0174,128.1302,127.8387,127.9892,16805.0
2020-12-01 10:25:00,136.09,136.17,136.0,136.02,20972.0,127.9798,128.055,127.8951,127.9139,20972.0
2020-12-01 10:30:00,135.98,136.08,135.58,135.66,23699.0,127.8763,127.9704,127.5002,127.5754,23699.0
2020-12-01 10:35:00,135.65,135.65,135.1,135.14,26707.0,127.566,127.566,127.0488,127.0864,26707.0
2020-12-01 10:40:00,135.15,135.36,135.09,135.09,25241.0,127.0958,127.2933,127.0394,127.0394,25241.0
2020-12-01 10:45:00,135.11,135.22,135.02,135.07,22612.0,127.0582,127.1616,126.9735,127.0206,22612.0
2020-12-01 10:50:00,135.08,135.18,135.03,135.16,12237.0,127.03,127.124,126.9829,127.1052,12237.0
2020-12-01 10:55:00,135.14,135.2,135.02,135.12,11745.0,127.0864,127.1428,126.9735,127.0676,11745.0
2020-12-01 11:00:00,135.13,135.34,135.13,135.28,18999.0,127.077,127.2745,127.077,127.218,18999.0
2020-12-01 11:05:00,135.26,135.39,135.24,135.33,11676.0,127.1992,127.3215,127.1804,127.2651,11676.0
2020-12-01 11:10:00,135.3,135.35,135.17,135.21,25441.0,127.2368,127.2839,127.1146,127.1522,25441.0
2020-12-01 11:15:00,135.23,135.37,135.18,135.31,29222.0,127.171,127.3027,127.124,127.2463,29222.0
2020-12-01 11:20:00,135.3,135.36,135.19,135.21,11879.0,127.2368,127.2933,127.1334,127.1522,11879.0
2020-12-01 11:25:00,135.21,135.22,135.05,135.11,12257.0,127.1522,127.1616,127.0017,127.0582,12257.0
2020-12-01 11:30:00,135.14,135.38,134.93,135.33,39718.0,127.0864,127.3121,126.8889,127.2651,39718.0
2020-12-01 11:35:00,135.35,135.38,135.07,135.24,23417.0,127.2839,127.3121,127.0206,127.1804,23417.0
2020-12-01 11:40:00,135.25,135.33,135.15,135.25,28083.0,127.1898,127.2651,127.0958,127.1898,28083.0
2020-12-01 11:45:00,135.23,135.25,135.1,135.22,13081.0,127.171,127.1898,127.0488,127.1616,13081.0
2020-12-01 11:50:00,135.22,135.22,134.98,135.12,7879.0,127.1616,127.1616,126.9359,127.0676,7879.0
2020-12-01 11:55:00,135.09,135.12,134.95,134.99,8217.0,127.0394,127.0676,126.9077,126.9453,8217.0
2020-12-01 12:00:00,134.97,135.09,134.97,135.07,8755.0,126.9265,127.0394,126.9265,127.0206,8755.0
2020-12-01 12:05:00,135.03,135.07,134.91,135.03,14316.0,126.9829,127.0206,126.8701,126.9829,14316.0
2020-12-01 12:10:00,135.02,135.06,134.83,134.83,16548.0,126.9735,127.0111,126.7949,126.7949,16548.0
2020-12-01 12:15:00,134.85,134.96,134.85,134.93,28803.0,126.8137,126.9171,126.8137,126.8889,28803.0
2020-12-01 12:20:00,134.94,134.99,134.88,134.93,20008.0,126.8983,126.9453,126.8419,126.8889,20008.0
2020-12-01 12:25:00,134.94,135.04,134.91,134.99,9158.0,126.8983,126.9923,126.8701,126.9453,9158.0
2020-12-01 12:30:00,134.93,135.09,134.92,135.05,19365.0,126.8889,127.0394,126.8795,127.0017,19365.0
2020-12-01 12:35:00,135.02,135.02,134.88,134.89,11795.0,126.9735,126.9735,126.8419,126.8513,11795.0
2020-12-01 12:40:00,134.92,134.92,134.75,134.91,9612.0,126.8795,126.8795,126.7196,126.8701,9612.0
2020-12-01 12:45:00,134.89,134.97,134.8,134.97,18469.0,126.8513,126.9265,126.7666,126.9265,18469.0
2020-12-01 12:50:00,134.96,134.98,134.87,134.91,6859.0,126.9171,126.9359,126.8325,126.8701,6859.0
2020-12-01 12:55:00,134.89,135.03,134.89,135.0,14598.0,126.8513,126.9829,126.8513,126.9547,14598.0
2020-12-01 13:00:00,135.01,135.21,134.98,135.12,27043.0,126.9641,127.1522,126.9359,127.0676,27043.0
2020-12-01 13:05:00,135.11,135.17,134.95,135.05,16900.0,127.0582,127.1146,126.9077,127.0017,16900.0
2020-12-01 13:10:00,135.06,135.14,135.06,135.13,12279.0,127.0111,127.0864,127.0111,127.077,12279.0
2020-12-01 13:15:00,135.11,135.13,134.9,134.98,17535.0,127.0582,127.077,126.8607,126.9359,17535.0
2020-12-01 13:20:00,134.95,135.08,134.93,135.04,7580.0,126.9077,127.03,126.8889,126.9923,7580.0
2020-12-01 13:25:00,135.04,135.14,134.94,135.13,29249.0,126.9923,127.0864,126.8983,127.077,29249.0
2020-12-01 13:30:00,135.11,135.4,135.1,135.38,18827.0,127.0582,127.3309,127.0488,127.3121,18827.0
2020-12-01 13:35:00,135.41,135.49,135.35,135.49,13270.0,127.3403,127.4155,127.2839,127.4155,13270.0
2020-12-01 13:40:00,135.46,135.52,135.36,135.37,17678.0,127.3873,127.4437,127.2933,127.3027,17678.0
2020-12-01 13:45:00,135.36,135.36,135.28,135.33,11130.0,127.2933,127.2933,127.218,127.2651,11130.0
2020-12-01 13:50:00,135.34,135.34,135.27,135.3,11683.0,127.2745,127.2745,127.2086,127.2368,11683.0
2020-12-01 13:55:00,135.29,135.43,135.26,135.43,7153.0,127.2274,127.3591,127.1992,127.3591,7153.0
2020-12-01 14:00:00,135.4,135.48,135.35,135.44,11217.0,127.3309,127.4061,127.2839,127.3685,11217.0
2020-12-01 14:05:00,135.45,135.6,135.42,135.52,16414.0,127.3779,127.519,127.3497,127.4437,16414.0
2020-12-01 14:10:00,135.5,135.55,135.44,135.5,11011.0,127.4249,127.4719,127.3685,127.4249,11011.0
2020-12-01 14:15:00,135.5,135.66,135.41,135.47,27410.0,127.4249,127.5754,127.3403,127.3967,27410.0
2020-12-01 14:20:00,135.46,135.46,135.26,135.29,14604.0,127.3873,127.3873,127.1992,127.2274,14604.0
2020-12-01 14:25:00,135.3,135.34,135.22,135.24,18059.0,127.2368,127.2745,127.1616,127.1804,18059.0
2020-12-01 14:30:00,135.2,135.23,135.0,135.04,34407.0,127.1428,127.171,126.9547,126.9923,34407.0
2020-12-01 14:35:00,135.02,135.26,134.96,135.25,42479.0,126.9735,127.1992,126.9171,127.1898,42479.0
2020-12-01 14:40:00,135.24,135.51,135.2,135.46,26450.0,127.1804,127.4343,127.1428,127.3873,26450.0
2020-12-01 14:45:00,135.46,135.53,135.39,135.41,9824.0,127.3873,127.4531,127.3215,127.3403,9824.0
2020-12-01 14:50:00,135.4,135.4,135.27,135.37,7627.0,127.3309,127.3309,127.2086,127.3027,7627.0
2020-12-01 14:55:00,135.35,135.44,135.25,135.39,22490.0,127.2839,127.3685,127.1898,127.3215,22490.0
2020-12-01 15:00:00,135.39,135.4,135.14,135.14,14038.0,127.3215,127.3309,127.0864,127.0864,14038.0
2020-12-01 15:05:00,135.12,135.14,134.85,135.04,15931.0,127.0676,127.0864,126.8137,126.9923,15931.0
2020-12-01 15:10:00,135.02,135.14,134.95,135.14,19881.0,126.9735,127.0864,126.9077,127.0864,19881.0
2020-12-01 15:15:00,135.15,135.17,135.05,135.05,15111.0,127.0958,127.1146,127.0017,127.0017,15111.0
2020-12-01 15:20:00,135.07,135.2,134.96,135.19,15902.0,127.0206,127.1428,126.9171,127.1334,15902.0
2020-12-01 15:25:00,135.2,135.29,135.14,135.24,19144.0,127.1428,127.2274,127.0864,127.1804,19144.0
2020-12-01 15:30:00,135.22,135.3,135.14,135.26,22109.0,127.1616,127.2368,127.0864,127.1992,22109.0
2020-12-01 15:35:00,135.25,135.32,135.17,135.29,36850.0,127.1898,127.2557,127.1146,127.2274,36850.0
2020-12-01 15:40:00,135.3,135.33,135.22,135.31,43379.0,127.2368,127.2651,127.1616,127.2463,43379.0
2020-12-01 15:45:00,135.31,135.47,135.25,135.41,68968.0,127.2463,127.3967,127.1898,127.3403,68968.0
2020-12-01 15:50:00,135.41,135.66,135.38,135.63,64106.0,127.3403,127.5754,127.3121,127.5472,64106.0
2020-12-01 15:55:00,135.62,135.69,135.4,135.44,123788.0,127.5378,127.6036,127.3309,127.3685,123788.0
2020-12-02 09:30:00,135.55,135.65,135.03,135.2,101971.0,127.4719,127.566,126.9829,127.1428,101971.0
2020-12-02 09:35:00,135.16,135.46,135.07,135.31,31610.0,127.1052,127.3873,127.0206,127.2463,31610.0
2020-12-02 09:40:00,135.36,135.39,134.71,134.73,46881.0,127.2933,127.3215,126.682,126.7008,46881.0
2020-12-02 09:45:00,134.72,134.96,134.67,134.72,35188.0,126.6914,126.9171,126.6444,126.6914,35188.0
2020-12-02 09:50:00,134.69,135.17,134.69,135.15,28649.0,126.6632,127.1146,126.6632,127.0958,28649.0
2020-12-02 09:55:00,135.09,135.48,135.01,135.48,52083.0,127.0394,127.4061,126.9641,127.4061,52083.0
2020-12-02 10:00:00,135.42,135.62,135.29,135.35,38226.0,127.3497,127.5378,127.2274,127.2839,38226.0
2020-12-02 10:05:00,135.36,135.47,135.19,135.29,19152.0,127.2933,127.3967,127.1334,127.2274,19152.0
2020-12-02 10:10:00,135.22,135.51,135.18,135.38,19417.0,127.1616,127.4343,127.124,127.3121,19417.0
2020-12-02 10:15:00,135.4,135.95,135.4,135.62,41067.0,127.3309,127.8481,127.3309,127.5378,41067.0
2020-12-02 10:20:00,135.64,136.02,135.61,135.93,22163.0,127.5566,127.9139,127.5284,127.8293,22163.0
2020-12-02 10:25:00,135.91,135.95,135.78,135.87,25370.0,127.8105,127.8481,127.6882,127.7729,25370.0
2020-12-02 10:30:00,135.92,136.32,135.76,136.2,36818.0,127.8199,128.1961,127.6694,128.0832,36818.0
2020-12-02 10:35:00,136.2,136.24,136.11,136.11,26811.0,128.0832,128.1208,127.9986,127.9986,26811.0
2020-12-02 10:40:00,136.07,136.11,135.87,135.92,19779.0,127.961,127.9986,127.7729,127.8199,19779.0
2020-12-02 10:45:00,135.89,135.89,135.69,135.74,12569.0,127.7917,127.7917,127.6036,127.6506,12569.0
2020-12-02 10:50:00,135.73,135.88,135.72,135.85,27958.0,127.6412,127.7823,127.6318,127.7541,27958.0
2020-12-02 10:55:00,135.85,135.87,135.67,135.72,20609.0,127.7541,127.7729,127.5848,127.6318,20609.0
2020-12-02 11:00:00,135.76,135.81,135.7,135.73,12658.0,127.6694,127.7165,127.613,127.6412,12658.0
2020-12-02 11:05:00,135.73,135.78,135.65,135.73,9616.0,127.6412,127.6882,127.566,127.6412,9616.0
2020-12-02 11:10:00,135.72,135.82,135.55,135.57,9605.0,127.6318,127.7259,127.4719,127.4908,9605.0
2020-12-02 11:15:00,135.59,135.66,135.5,135.5,17426.0,127.5096,127.5754,127.4249,127.4249,17426.0
2020-12-02 11:20:00,135.5,135.71,135.49,135.65,10250.0,127.4249,127.6224,127.4155,127.566,10250.0
2020-12-02 11:25:00,135.65,135.83,135.64,135.7,10104.0,127.566,127.7353,127.5566,127.613,10104.0
2020-12-02 11:30:00,135.71,135.73,135.14,135.51,162813.0,127.6224,127.6412,127.0864,127.4343,162813.0
2020-12-02 11:35:00,135.53,135.62,135.1,135.15,28899.0,127.4531,127.5378,127.0488,127.0958,28899.0
2020-12-02 11:40:00,135.13,135.27,134.93,135.07,31677.0,127.077,127.2086,126.8889,127.0206,31677.0
2020-12-02 11:45:00,135.09,135.13,134.95,134.99,25971.0,127.0394,127.077,126.9077,126.9453,25971.0
2020-12-02 11:50:00,135.0,135.36,134.97,135.23,30240.0,126.9547,127.2933,126.9265,127.171,30240.0
2020-12-02 11:55:00,135.23,135.48,135.23,135.34,28540.0,127.171,127.4061,127.171,127.2745,28540.0
2020-12-02 12:00:00,135.33,135.5,135.28,135.5,31736.0,127.2651,127.4249,127.218,127.4249,31736.0
2020-12-02 12:05:00,135.5,135.52,135.44,135.5,26869.0,127.4249,127.4437,127.3685,127.4249,26869.0
2020-12-02 12:10:00,135.51,135.66,135.51,135.65,22835.0,127.4343,127.5754,127.4343,127.566,22835.0
2020-12-02 12:15:00,135.63,135.65,135.52,135.56,20579.0,127.5472,127.566,127.4437,127.4814,20579.0
2020-12-02 12:20:00,135.58,135.58,135.38,135.44,7547.0,127.5002,127.5002,127.3121,127.3685,7547.0
2020-12-02 12:25:00,135.44,135.5,135.4,135.45,6103.0,127.3685,127.4249,127.3309,127.3779,6103.0
2020-12-02 12:30:00,135.43,135.51,135.39,135.43,7838.0,127.3591,127.4343,127.3215,127.3591,7838.0
2020-12-02 12:35:00,135.41,135.49,135.33,135.35,9294.0,127.3403,127.4155,127.2651,127.2839,9294.0
2020-12-02 12:40:00,135.33,135.42,135.28,135.38,16184.0,127.2651,127.3497,127.218,127.3121,16184.0
2020-12-02 12:45:00,135.4,135.49,135.36,135.44,6369.0,127.3309,127.4155,127.2933,127.3685,6369.0
2020-12-02 12:50:00,135.44,135.65,135.44,135.65,14166.0,127.3685,127.566,127.3685,127.566,14166.0
2020-12-02 12:55:00,135.5,135.58,135.39,135.49,19618.0,127.4249,127.5002,127.3215,127.4155,19618.0
2020-12-02 13:00:00,135.51,135.52,135.45,135.47,7746.0,127.4343,127.4437,127.3779,127.3967,7746.0
2020-12-02 13:05:00,135.51,135.54,135.39,135.4,6963.0,127.4343,127.4625,127.3215,127.3309,6963.0
2020-12-02 13:10:00,135.4,135.62,135.4,135.53,9794.0,127.3309,127.5378,127.3309,127.4531,9794.0
2020-12-02 13:15:00,135.53,135.59,135.48,135.55,6949.0,127.4531,127.5096,127.4061,127.4719,6949.0
2020-12-02 13:20:00,135.54,135.54,135.47,135.51,7253.0,127.4625,127.4625,127.3967,127.4343,7253.0
2020-12-02 13:25:00,135.51,135.57,135.47,135.49,6547.0,127.4343,127.4908,127.3967,127.4155,6547.0
2020-12-02 13:30:00,135.52,135.55,135.4,135.4,9946.0,127.4437,127.4719,127.3309,127.3309,9946.0
2020-12-02 13:35:00,135.42,135.49,135.37,135.44,9050.0,127.3497,127.4155,127.3027,127.3685,9050.0
2020-12-02 13:40:00,135.46,135.47,135.31,135.34,8862.0,127.3873,127.3967,127.2463,127.2745,8862.0
2020-12-02 13:45:00,135.35,135.35,135.17,135.27,7117.0,127.2839,127.2839,127.1146,127.2086,7117.0
2020-12-02 13:50:00,135.28,135.38,135.19,135.22,9518.0,127.218,127.3121,127.1334,127.1616,9518.0
2020-12-02 13:55:00,135.18,135.37,135.18,135.24,9463.0,127.124,127.3027,127.124,127.1804,9463.0
2020-12-02 14:00:00,135.21,135.37,135.21,135.33,8557.0,127.1522,127.3027,127.1522,127.2651,8557.0
2020-12-02 14:05:00,135.36,135.36,135.18,135.18,7077.0,127.2933,127.2933,127.124,127.124,7077.0
2020-12-02 14:10:00,135.21,135.32,135.21,135.24,7811.0,127.1522,127.2557,127.1522,127.1804,7811.0
2020-12-02 14:15:00,135.21,135.47,135.21,135.47,7532.0,127.1522,127.3967,127.1522,127.3967,7532.0
2020-12-02 14:20:00,135.47,135.59,135.35,135.42,18196.0,127.3967,127.5096,127.2839,127.3497,18196.0
2020-12-02 14:25:00,135.41,135.63,135.39,135.6,26466.0,127.3403,127.5472,127.3215,127.519,26466.0
2020-12-02 14:30:00,135.59,135.84,135.59,135.72,31751.0,127.5096,127.7447,127.5096,127.6318,31751.0
2020-12-02 14:35:00,135.7,135.73,135.63,135.72,11295.0,127.613,127.6412,127.5472,127.6318,11295.0
2020-12-02 14:40:00,135.71,135.73,135.6,135.64,20653.0,127.6224,127.6412,127.519,127.5566,20653.0
2020-12-02 14:45:00,135.65,135.71,135.47,135.57,10386.0,127.566,127.6224,127.3967,127.4908,10386.0
2020-12-02 14:50:00,135.62,135.66,135.5,135.54,11755.0,127.5378,127.5754,127.4249,127.4625,11755.0
2020-12-02 14:55:00,135.55,135.74,135.54,135.7,15825.0,127.4719,127.6506,127.4625,127.613,15825.0
2020-12-02 15:00:00,135.74,135.84,135.67,135.77,15731.0,127.6506,127.7447,127.5848,127.6788,15731.0
2020-12-02 15:05:00,135.81,135.83,135.67,135.77,22874.0,127.7165,127.7353,127.5848,127.6788,22874.0
2020-12-02 15:10:00,135.77,135.79,135.57,135.61,20915.0,127.6788,127.6976,127.4908,127.5284,20915.0
2020-12-02 15:15:00,135.61,135.66,135.46,135.54,17260.0,127.5284,127.5754,127.3873,127.4625,17260.0
2020-12-02 15:20:00,135.53,135.57,135.45,135.46,26442.0,127.4531,127.4908,127.3779,127.3873,26442.0
2020-12-02 15:25:00,135.45,135.45,135.35,135.39,24184.0,127.3779,127.3779,127.2839,127.3215,24184.0
2020-12-02 15:30:00,135.38,135.51,135.38,135.48,16986.0,127.3121,127.4343,127.3121,127.4061,16986.0
2020-12-02 15:35:00,135.5,135.51,135.4,135.5,18811.0,127.4249,127.4343,127.3309,127.4249,18811.0
2020-12-02 15:40:00,135.51,135.58,135.45,135.54,23513.0,127.4343,127.5002,127.3779,127.4625,23513.0
2020-12-02 15:45:00,135.54,135.56,135.4,135.4,18716.0,127.4625,127.4814,127.3309,127.3309,18716.0
2020-12-02 15:50:00,135.42,135.5,135.24,135.26,46408.0,127.3497,127.4249,127.1804,127.1992,46408.0
2020-12-02 15:55:00,135.25,135.65,135.08,135.56,246129.0,127.1898,127.566,127.03,127.4814,246129.0
2020-12-03 09:30:00,135.1,135.95,135.0,135.83,135961.0,127.0488,127.8481,126.9547,127.7353,135961.0
2020-12-03 09:35:00,135.84,135.9,135.67,135.82,36171.0,127.7447,127.8011,127.5848,127.7259,36171.0
2020-12-03 09:40:00,135.82,136.21,135.75,136.21,59898.0,127.7259,128.0926,127.66,128.0926,59898.0
2020-12-03 09:45:00,136.25,136.54,136.13,136.47,46726.0,128.1302,128.4029,128.0174,128.3371,46726.0
2020-12-03 09:50:00,136.49,136.68,136.49,136.56,33354.0,128.3559,128.5346,128.3559,128.4218,33354.0
2020-12-03 09:55:00,136.55,136.74,136.47,136.68,33613.0,128.4124,128.591,128.3371,128.5346,33613.0
2020-12-03 10:00:00,136.68,137.19,136.55,137.13,72750.0,128.5346,129.0142,128.4124,128.9578,72750.0
2020-12-03 10:05:00,137.15,137.19,136.84,136.89,31542.0,128.9766,129.0142,128.6851,128.7321,31542.0
2020-12-03 10:10:00,136.9,137.08,136.87,137.08,26306.0,128.7415,128.9108,128.7133,128.9108,26306.0
2020-12-03 10:15:00,137.09,137.19,136.99,137.08,19326.0,128.9202,129.0142,128.8261,128.9108,19326.0
2020-12-03 10:20:00,137.08,137.19,137.03,137.03,43079.0,128.9108,129.0142,128.8637,128.8637,43079.0
2020-12-03 10:25:00,137.07,137.2,137.03,137.06,22301.0,128.9014,129.0236,128.8637,128.892,22301.0
2020-12-03 10:30:00,137.06,137.29,137.04,137.2,23598.0,128.892,129.1083,128.8732,129.0236,23598.0
2020-12-03 10:35:00,137.18,137.38,137.02,137.31,28436.0,129.0048,129.1929,128.8543,129.1271,28436.0
2020-12-03 10:40:00,137.31,137.39,137.23,137.34,31233.0,129.1271,129.2023,129.0518,129.1553,31233.0
2020-12-03 10:45:00,137.34,137.49,137.16,137.41,32729.0,129.1553,129.2963,128.986,129.2211,32729.0
2020-12-03 10:50:00,137.42,137.58,137.37,137.54,40996.0,129.2305,129.381,129.1835,129.3434,40996.0
2020-12-03 10:55:00,137.52,137.76,137.48,137.51,52145.0,129.3245,129.5502,129.2869,129.3151,52145.0
2020-12-03 11:00:00,137.53,137.6,137.44,137.45,41365.0,129.334,129.3998,129.2493,129.2587,41365.0
2020-12-03 11:05:00,137.46,137.46,137.15,137.15,22066.0,129.2681,129.2681,128.9766,128.9766,22066.0
2020-12-03 11:10:00,137.15,137.15,136.96,137.02,19061.0,128.9766,128.9766,128.7979,128.8543,19061.0
2020-12-03 11:15:00,136.98,137.05,136.91,137.03,12190.0,128.8167,128.8826,128.7509,128.8637,12190.0
2020-12-03 11:20:00,137.03,137.28,137.02,137.25,17874.0,128.8637,129.0988,128.8543,129.0706,17874.0
2020-12-03 11:25:00,137.25,137.28,137.04,137.25,94885.0,129.0706,129.0988,128.8732,129.0706,94885.0
2020-12-03 11:30:00,137.28,137.34,137.21,137.25,16588.0,129.0988,129.1553,129.033,129.0706,16588.0
2020-12-03 11:35:00,137.26,137.3,137.17,137.29,18163.0,129.08,129.1177,128.9954,129.1083,18163.0
2020-12-03 11:40:00,137.27,137.33,137.2,137.22,23363.0,129.0894,129.1459,129.0236,129.0424,23363.0
2020-12-03 11:45:00,137.2,137.24,137.07,137.14,19472.0,129.0236,129.0612,128.9014,128.9672,19472.0
2020-12-03 11:50:00,137.17,137.18,136.98,137.01,23004.0,128.9954,129.0048,128.8167,128.8449,23004.0
2020-12-03 11:55:00,137.0,137.21,136.96,137.11,16549.0,128.8355,129.033,128.7979,128.939,16549.0
2020-12-03 12:00:00,137.11,137.28,136.99,137.27,12583.0,128.939,129.0988,128.8261,129.0894,12583.0
2020-12-03 12:05:00,137.25,137.39,137.21,137.38,26784.0,129.0706,129.2023,129.033,129.1929,26784.0
2020-12-03 12:10:00,137.38,137.41,137.31,137.34,14127.0,129.1929,129.2211,129.1271,129.1553,14127.0
2020-12-03 12:15:00,137.44,137.44,137.28,137.39,15590.0,129.2493,129.2493,129.0988,129.2023,15590.0
2020-12-03 12:20:00,137.41,137.53,137.39,137.45,27577.0,129.2211,129.334,129.2023,129.2587,27577.0
2020-12-03 12:25:00,137.47,137.54,137.45,137.51,14490.0,129.2775,129.3434,129.2587,129.3151,14490.0
2020-12-03 12:30:00,137.49,137.67,137.49,137.53,17917.0,129.2963,129.4656,129.2963,129.334,17917.0
2020-12-03 12:35:00,137.53,137.6,137.48,137.53,21130.0,129.334,129.3998,129.2869,129.334,21130.0
2020-12-03 12:40:00,137.55,137.65,137.51,137.64,13139.0,129.3528,129.4468,129.3151,129.4374,13139.0
2020-12-03 12:45:00,137.65,137.78,137.64,137.74,25247.0,129.4468,129.5691,129.4374,129.5314,25247.0
2020-12-03 12:50:00,137.75,137.78,137.65,137.69,22200.0,129.5408,129.5691,129.4468,129.4844,22200.0
2020-12-03 12:55:00,137.72,137.84,137.69,137.82,26111.0,129.5126,129.6255,129.4844,129.6067,26111.0
2020-12-03 13:00:00,137.83,137.95,137.7,137.71,25817.0,129.6161,129.7289,129.4938,129.5032,25817.0
2020-12-03 13:05:00,137.69,137.72,137.54,137.61,19538.0,129.4844,129.5126,129.3434,129.4092,19538.0
2020-12-03 13:10:00,137.62,137.72,137.57,137.68,18643.0,129.4186,129.5126,129.3716,129.475,18643.0
2020-12-03 13:15:00,137.71,137.77,137.59,137.61,26992.0,129.5032,129.5596,129.3904,129.4092,26992.0
2020-12-03 13:20:00,137.61,137.65,137.46,137.55,24899.0,129.4092,129.4468,129.2681,129.3528,24899.0
2020-12-03 13:25:00,137.53,137.63,137.52,137.63,9574.0,129.334,129.428,129.3245,129.428,9574.0
2020-12-03 13:30:00,137.6,137.67,137.54,137.57,14064.0,129.3998,129.4656,129.3434,129.3716,14064.0
2020-12-03 13:35:00,137.55,137.58,137.4,137.44,15311.0,129.3528,129.381,129.2117,129.2493,15311.0
2020-12-03 13:40:00,137.47,137.55,137.42,137.52,23032.0,129.2775,129.3528,129.2305,129.3245,23032.0
2020-12-03 13:45:00,137.51,137.55,137.44,137.51,12468.0,129.3151,129.3528,129.2493,129.3151,12468.0
2020-12-03 13:50:00,137.5,137.53,137.41,137.43,17820.0,129.3057,129.334,129.2211,129.2399,17820.0
2020-12-03 13:55:00,137.43,137.44,137.25,137.34,18030.0,129.2399,129.2493,129.0706,129.1553,18030.0
2020-12-03 14:00:00,137.34,137.5,137.3,137.41,21892.0,129.1553,129.3057,129.1177,129.2211,21892.0
2020-12-03 14:05:00,137.41,137.46,137.34,137.41,17241.0,129.2211,129.2681,129.1553,129.2211,17241.0
2020-12-03 14:10:00,137.4,137.45,137.37,137.4,14206.0,129.2117,129.2587,129.1835,129.2117,14206.0
2020-12-03 14:15:00,137.4,137.46,137.36,137.44,18633.0,129.2117,129.2681,129.1741,129.2493,18633.0
2020-12-03 14:20:00,137.43,137.46,137.35,137.4,32761.0,129.2399,129.2681,129.1647,129.2117,32761.0
2020-12-03 14:25:00,137.39,137.39,137.25,137.33,27452.0,129.2023,129.2023,129.0706,129.1459,27452.0
2020-12-03 14:30:00,137.31,137.4,137.25,137.32,22594.0,129.1271,129.2117,129.0706,129.1365,22594.0
2020-12-03 14:35:00,137.31,137.38,137.22,137.32,21585.0,129.1271,129.1929,129.0424,129.1365,21585.0
2020-12-03 14:40:00,137.31,137.33,137.22,137.24,22416.0,129.1271,129.1459,129.0424,129.0612,22416.0
2020-12-03 14:45:00,137.23,137.3,137.13,137.15,35695.0,129.0518,129.1177,128.9578,128.9766,35695.0
2020-12-03 14:50:00,137.16,137.26,137.11,137.23,16907.0,128.986,129.08,128.939,129.0518,16907.0
2020-12-03 14:55:00,137.21,137.25,137.1,137.16,23379.0,129.033,129.0706,128.9296,128.986,23379.0
2020-12-03 15:00:00,137.15,137.24,137.1,137.11,15693.0,128.9766,129.0612,128.9296,128.939,15693.0
2020-12-03 15:05:00,137.12,137.16,137.01,137.05,22087.0,128.9484,128.986,128.8449,128.8826,22087.0
2020-12-03 15:10:00,137.04,137.34,137.03,137.31,23632.0,128.8732,129.1553,128.8637,129.1271,23632.0
2020-12-03 15:15:00,137.3,137.33,137.23,137.28,18099.0,129.1177,129.1459,129.0518,129.0988,18099.0
2020-12-03 15:20:00,137.27,137.41,137.21,137.23,48307.0,129.0894,129.2211,129.033,129.0518,48307.0
2020-12-03 15:25:00,137.21,137.28,137.2,137.24,28133.0,129.033,129.0988,129.0236,129.0612,28133.0
2020-12-03 15:30:00,137.24,137.27,137.16,137.26,31134.0,129.0612,129.0894,128.986,129.08,31134.0
2020-12-03 15:35:00,137.22,137.27,137.11,137.11,104274.0,129.0424,129.0894,128.939,128.939,104274.0
2020-12-03 15:40:00,137.1,137.17,136.72,136.94,82049.0,128.9296,128.9954,128.5722,128.7791,82049.0
2020-12-03 15:45:00,136.93,137.24,136.84,137.19,68739.0,128.7697,129.0612,128.6851,129.0142,68739.0
2020-12-03 15:50:00,137.19,137.19,136.89,136.91,90892.0,129.0142,129.0142,128.7321,128.7509,90892.0
2020-12-03 15:55:00,136.93,137.0,136.7,136.98,289525.0,128.7697,128.8355,128.5534,128.8167,289525.0
2020-12-04 09:30:00,137.08,137.25,136.8,137.22,100143.0,129.1692,129.3294,128.9053,129.3011,100143.0
2020-12-04 09:35:00,137.25,137.35,137.08,137.16,35637.0,129.3294,129.4236,129.1692,129.2446,35637.0
2020-12-04 09:40:00,137.18,137.4,136.86,137.19,31635.0,129.2634,129.4707,128.9619,129.2728,31635.0
2020-12-04 09:45:00,137.17,137.32,137.02,137.14,28110.0,129.254,129.3953,129.1126,129.2257,28110.0
2020-12-04 09:50:00,137.16,137.18,136.75,136.87,17628.0,129.2446,129.2634,128.8582,128.9713,17628.0
2020-12-04 09:55:00,136.86,136.89,136.72,136.83,12774.0,128.9619,128.9901,128.8299,128.9336,12774.0
2020-12-04 10:00:00,136.8,136.82,136.12,136.19,35118.0,128.9053,128.9242,128.2646,128.3305,35118.0
2020-12-04 10:05:00,136.19,136.44,136.18,136.42,32616.0,128.3305,128.5661,128.3211,128.5473,32616.0
2020-12-04 10:10:00,136.43,136.52,136.3,136.5,26318.0,128.5567,128.6415,128.4342,128.6226,26318.0
2020-12-04 10:15:00,136.52,136.57,136.27,136.3,30202.0,128.6415,128.6886,128.4059,128.4342,30202.0
2020-12-04 10:20:00,136.3,136.33,135.9,135.9,26733.0,128.4342,128.4625,128.0573,128.0573,26733.0
2020-12-04 10:25:00,135.89,135.99,135.67,135.71,41100.0,128.0478,128.1421,127.8405,127.8782,41100.0
2020-12-04 10:30:00,135.7,135.79,135.64,135.7,34612.0,127.8688,127.9536,127.8123,127.8688,34612.0
2020-12-04 10:35:00,135.68,135.78,135.64,135.67,35539.0,127.85,127.9442,127.8123,127.8405,35539.0
2020-12-04 10:40:00,135.67,135.85,135.65,135.78,23237.0,127.8405,128.0102,127.8217,127.9442,23237.0
2020-12-04 10:45:00,135.77,135.99,135.76,135.97,20599.0,127.9348,128.1421,127.9253,128.1232,20599.0
2020-12-04 10:50:00,135.96,136.03,135.88,135.95,11728.0,128.1138,128.1798,128.0384,128.1044,11728.0
2020-12-04 10:55:00,135.95,136.23,135.93,136.15,16865.0,128.1044,128.3682,128.0855,128.2928,16865.0
2020-12-04 11:00:00,136.15,136.18,136.06,136.14,22498.0,128.2928,128.3211,128.208,128.2834,22498.0
2020-12-04 11:05:00,136.13,136.45,136.11,136.45,21454.0,128.274,128.5755,128.2552,128.5755,21454.0
2020-12-04 11:10:00,136.46,136.61,136.36,136.6,18081.0,128.585,128.7263,128.4907,128.7169,18081.0
2020-12-04 11:15:00,136.59,136.72,136.57,136.69,17803.0,128.7075,128.8299,128.6886,128.8017,17803.0
2020-12-04 11:20:00,136.67,136.75,136.61,136.65,10414.0,128.7828,128.8582,128.7263,128.764,10414.0
2020-12-04 11:25:00,136.66,136.67,136.6,136.67,34672.0,128.7734,128.7828,128.7169,128.7828,34672.0
2020-12-04 11:30:00,136.66,136.73,136.64,136.7,13679.0,128.7734,128.8394,128.7546,128.8111,13679.0
2020-12-04 11:35:00,136.69,136.74,136.62,136.67,14948.0,128.8017,128.8488,128.7357,128.7828,14948.0
2020-12-04 11:40:00,136.67,136.7,136.57,136.68,31596.0,128.7828,128.8111,128.6886,128.7923,31596.0
2020-12-04 11:45:00,136.65,136.69,136.58,136.59,14479.0,128.764,128.8017,128.698,128.7075,14479.0
2020-12-04 11:50:00,136.62,136.62,136.49,136.52,10970.0,128.7357,128.7357,128.6132,128.6415,10970.0
2020-12-04 11:55:00,136.5,136.66,136.46,136.6,8488.0,128.6226,128.7734,128.585,128.7169,8488.0
2020-12-04 12:00:00,136.6,136.78,136.59,136.78,24340.0,128.7169,128.8865,128.7075,128.8865,24340.0
2020-12-04 12:05:00,136.8,136.95,136.76,136.9,25257.0,128.9053,129.0467,128.8676,128.9996,25257.0
2020-12-04 12:10:00,136.94,137.04,136.9,137.03,12735.0,129.0373,129.1315,128.9996,129.1221,12735.0
2020-12-04 12:15:00,137.04,137.07,136.97,137.06,14927.0,129.1315,129.1597,129.0655,129.1503,14927.0
2020-12-04 12:20:00,137.06,137.08,136.99,137.04,13282.0,129.1503,129.1692,129.0844,129.1315,13282.0
2020-12-04 12:25:00,137.03,137.03,136.81,136.81,9778.0,129.1221,129.1221,128.9148,128.9148,9778.0
2020-12-04 12:30:00,136.83,136.85,136.76,136.78,9257.0,128.9336,128.9524,128.8676,128.8865,9257.0
2020-12-04 12:35:00,136.77,136.96,136.76,136.96,17028.0,128.8771,129.0561,128.8676,129.0561,17028.0
2020-12-04 12:40:00,136.95,137.08,136.95,137.07,18448.0,129.0467,129.1692,129.0467,129.1597,18448.0
2020-12-04 12:45:00,137.07,137.08,136.95,137.02,9934.0,129.1597,129.1692,129.0467,129.1126,9934.0
2020-12-04 12:50:00,137.01,137.04,136.96,137.02,8258.0,129.1032,129.1315,129.0561,129.1126,8258.0
2020-12-04 12:55:00,137.0,137.01,136.63,136.68,13979.0,129.0938,129.1032,128.7451,128.7923,13979.0
2020-12-04 13:00:00,136.68,136.72,136.62,136.66,10817.0,128.7923,128.8299,128.7357,128.7734,10817.0
2020-12-04 13:05:00,136.63,136.66,136.53,136.55,15659.0,128.7451,128.7734,128.6509,128.6698,15659.0
2020-12-04 13:10:00,136.53,136.57,136.47,136.5,16351.0,128.6509,128.6886,128.5944,128.6226,16351.0
2020-12-04 13:15:00,136.49,136.61,136.45,136.61,9720.0,128.6132,128.7263,128.5755,128.7263,9720.0
2020-12-04 13:20:00,136.62,136.63,136.52,136.54,8063.0,128.7357,128.7451,128.6415,128.6603,8063.0
2020-12-04 13:25:00,136.55,136.63,136.5,136.63,17523.0,128.6698,128.7451,128.6226,128.7451,17523.0
2020-12-04 13:30:00,136.65,136.72,136.6,136.71,36413.0,128.764,128.8299,128.7169,128.8205,36413.0
2020-12-04 13:35:00,136.71,136.79,136.71,136.75,16315.0,128.8205,128.8959,128.8205,128.8582,16315.0
2020-12-04 13:40:00,136.77,136.87,136.76,136.84,12667.0,128.8771,128.9713,128.8676,128.943,12667.0
2020-12-04 13:45:00,136.83,136.84,136.71,136.82,8512.0,128.9336,128.943,128.8205,128.9242,8512.0
2020-12-04 13:50:00,136.8,136.81,136.74,136.81,17872.0,128.9053,128.9148,128.8488,128.9148,17872.0
2020-12-04 13:55:00,136.82,136.87,136.75,136.84,12101.0,128.9242,128.9713,128.8582,128.943,12101.0
2020-12-04 14:00:00,136.83,136.99,136.79,136.94,16823.0,128.9336,129.0844,128.8959,129.0373,16823.0
2020-12-04 14:05:00,136.94,137.08,136.92,136.99,21814.0,129.0373,129.1692,129.0184,129.0844,21814.0
2020-12-04 14:10:00,136.99,137.0,136.94,136.95,8408.0,129.0844,129.0938,129.0373,129.0467,8408.0
2020-12-04 14:15:00,136.95,137.0,136.89,136.94,6777.0,129.0467,129.0938,128.9901,129.0373,6777.0
2020-12-04 14:20:00,136.96,137.0,136.87,136.88,13044.0,129.0561,129.0938,128.9713,128.9807,13044.0
2020-12-04 14:25:00,136.87,136.92,136.78,136.83,9208.0,128.9713,129.0184,128.8865,128.9336,9208.0
2020-12-04 14:30:00,136.88,137.09,136.85,137.07,12918.0,128.9807,129.1786,128.9524,129.1597,12918.0
2020-12-04 14:35:00,137.05,137.07,136.87,136.89,21441.0,129.1409,129.1597,128.9713,128.9901,21441.0
2020-12-04 14:40:00,136.87,137.04,136.82,137.04,15426.0,128.9713,129.1315,128.9242,129.1315,15426.0
2020-12-04 14:45:00,137.05,137.13,136.96,137.08,16554.0,129.1409,129.2163,129.0561,129.1692,16554.0
2020-12-04 14:50:00,137.09,137.13,137.0,137.0,12204.0,129.1786,129.2163,129.0938,129.0938,12204.0
2020-12-04 14:55:00,137.0,137.05,136.97,137.03,9853.0,129.0938,129.1409,129.0655,129.1221,9853.0
2020-12-04 15:00:00,137.04,137.04,136.91,136.93,9164.0,129.1315,129.1315,129.009,129.0278,9164.0
2020-12-04 15:05:00,136.93,137.03,136.88,136.99,9916.0,129.0278,129.1221,128.9807,129.0844,9916.0
2020-12-04 15:10:00,136.98,137.01,136.92,136.93,11012.0,129.0749,129.1032,129.0184,129.0278,11012.0
2020-12-04 15:15:00,136.93,136.95,136.85,136.92,8790.0,129.0278,129.0467,128.9524,129.0184,8790.0
2020-12-04 15:20:00,136.92,136.94,136.83,136.91,29495.0,129.0184,129.0373,128.9336,129.009,29495.0
2020-12-04 15:25:00,136.92,136.96,136.8,136.9,23419.0,129.0184,129.0561,128.9053,128.9996,23419.0
2020-12-04 15:30:00,136.94,137.04,136.9,137.0,23661.0,129.0373,129.1315,128.9996,129.0938,23661.0
2020-12-04 15:35:00,136.99,137.03,136.85,136.9,36394.0,129.0844,129.1221,128.9524,128.9996,36394.0
2020-12-04 15:40:00,136.88,137.08,136.82,137.04,32766.0,128.9807,129.1692,128.9242,129.1315,32766.0
2020-12-04 15:45:00,137.04,137.15,136.94,137.02,45552.0,129.1315,129.2351,129.0373,129.1126,45552.0
2020-12-04 15:50:00,136.97,137.23,136.96,137.18,76456.0,129.0655,129.3105,129.0561,129.2634,76456.0
2020-12-04 15:55:00,137.21,137.39,137.04,137.19,302497.0,129.2917,129.4613,129.1315,129.2728,302497.0
2020-12-07 09:30:00,137.04,137.04,137.04,137.04,0.0,129.1315,129.1315,129.1315,129.1315,0.0
2020-12-07 09:35:00,137.04,137.04,137.04,137.04,0.0,129.1315,129.1315,129.1315,129.1315,0.0
2020-12-07 09:40:00,137.04,137.04,137.04,137.04,0.0,129.1315,129.1315,129.1315,129.1315,0.0
2020-12-07 09:45:00,137.1,137.97,136.95,137.9,85308.0,129.188,130.0078,129.0467,129.9419,85308.0
2020-12-07 09:50:00,137.89,137.95,137.65,137.95,39604.0,129.9324,129.989,129.7063,129.989,39604.0
2020-12-07 09:55:00,137.92,137.97,137.65,137.89,26733.0,129.9607,130.0078,129.7063,129.9324,26733.0
2020-12-07 10:00:00,137.9,138.28,137.83,138.07,43722.0,129.9419,130.2999,129.8759,130.102,43722.0
2020-12-07 10:05:00,138.09,138.21,137.87,138.21,47139.0,130.1209,130.234,129.9136,130.234,47139.0
2020-12-07 10:10:00,138.19,138.48,138.18,138.26,29110.0,130.2151,130.4884,130.2057,130.2811,29110.0
2020-12-07 10:15:00,138.26,138.28,138.09,138.13,48802.0,130.2811,130.2999,130.1209,130.1586,48802.0
2020-12-07 10:20:00,138.14,138.22,138.1,138.19,12794.0,130.168,130.2434,130.1303,130.2151,12794.0
2020-12-07 10:25:00,138.22,138.28,137.99,138.11,15737.0,130.2434,130.2999,130.0267,130.1397,15737.0
2020-12-07 10:30:00,138.14,138.26,138.04,138.1,28578.0,130.168,130.2811,130.0738,130.1303,28578.0
2020-12-07 10:35:00,138.08,138.08,137.9,137.9,12898.0,130.1115,130.1115,129.9419,129.9419,12898.0
2020-12-07 10:40:00,137.89,138.05,137.89,138.02,16878.0,129.9324,130.0832,129.9324,130.0549,16878.0
2020-12-07 10:45:00,138.02,138.23,138.01,138.23,10738.0,130.0549,130.2528,130.0455,130.2528,10738.0
2020-12-07 10:50:00,138.23,138.5,138.23,138.35,21305.0,130.2528,130.5072,130.2528,130.3659,21305.0
2020-12-07 10:55:00,138.33,138.41,138.23,138.41,15983.0,130.347,130.4224,130.2528,130.4224,15983.0
2020-12-07 11:00:00,138.41,138.57,138.37,138.5,29168.0,130.4224,130.5732,130.3847,130.5072,29168.0
2020-12-07 11:05:00,138.48,138.48,138.2,138.22,9258.0,130.4884,130.4884,130.2245,130.2434,9258.0
2020-12-07 11:10:00,138.25,138.38,138.23,138.33,16066.0,130.2717,130.3942,130.2528,130.347,16066.0
2020-12-07 11:15:00,138.33,138.35,138.09,138.16,15568.0,130.347,130.3659,130.1209,130.1868,15568.0
2020-12-07 11:20:00,138.12,138.27,138.11,138.15,13486.0,130.1492,130.2905,130.1397,130.1774,13486.0
2020-12-07 11:25:00,138.16,138.25,138.05,138.2,16067.0,130.1868,130.2717,130.0832,130.2245,16067.0
2020-12-07 11:30:00,138.18,138.23,138.11,138.17,16018.0,130.2057,130.2528,130.1397,130.1963,16018.0
2020-12-07 11:35:00,138.17,138.26,138.13,138.21,21485.0,130.1963,130.2811,130.1586,130.234,21485.0
2020-12-07 11:40:00,138.22,138.22,138.02,138.1,14263.0,130.2434,130.2434,130.0549,130.1303,14263.0
2020-12-07 11:45:00,138.1,138.12,138.01,138.08,20087.0,130.1303,130.1492,130.0455,130.1115,20087.0
2020-12-07 11:50:00,138.11,138.29,138.11,138.23,24824.0,130.1397,130.3093,130.1397,130.2528,24824.0
2020-12-07 11:55:00,138.22,138.22,138.07,138.12,14708.0,130.2434,130.2434,130.102,130.1492,14708.0
2020-12-07 12:00:00,138.12,138.22,138.02,138.11,27768.0,130.1492,130.2434,130.0549,130.1397,27768.0
2020-12-07 12:05:00,138.12,138.17,138.07,138.16,22206.0,130.1492,130.1963,130.102,130.1868,22206.0
2020-12-07 12:10:00,138.16,138.24,138.12,138.13,14705.0,130.1868,130.2622,130.1492,130.1586,14705.0
2020-12-07 12:15:00,138.11,138.12,138.01,138.07,13898.0,130.1397,130.1492,130.0455,130.102,13898.0
2020-12-07 12:20:00,138.05,138.07,137.96,137.99,10112.0,130.0832,130.102,129.9984,130.0267,10112.0
2020-12-07 12:25:00,137.99,138.04,137.95,138.02,13344.0,130.0267,130.0738,129.989,130.0549,13344.0
2020-12-07 12:30:00,138.0,138.04,137.98,137.99,10889.0,130.0361,130.0738,130.0172,130.0267,10889.0
2020-12-07 12:35:00,138.02,138.03,137.87,138.01,24061.0,130.0549,130.0643,129.9136,130.0455,24061.0
2020-12-07 12:40:00,138.03,138.08,137.94,138.08,13171.0,130.0643,130.1115,129.9795,130.1115,13171.0
2020-12-07 12:45:00,138.08,138.2,138.06,138.14,19287.0,130.1115,130.2245,130.0926,130.168,19287.0
2020-12-07 12:50:00,138.13,138.19,138.01,138.03,9712.0,130.1586,130.2151,130.0455,130.0643,9712.0
2020-12-07 12:55:00,138.05,138.05,137.8,137.81,14315.0,130.0832,130.0832,129.8476,129.857,14315.0
2020-12-07 13:00:00,137.82,137.95,137.82,137.94,12794.0,129.8665,129.989,129.8665,129.9795,12794.0
2020-12-07 13:05:00,137.9,137.99,137.87,137.93,16232.0,129.9419,130.0267,129.9136,129.9701,16232.0
2020-12-07 13:10:00,137.97,138.05,137.91,137.92,15328.0,130.0078,130.0832,129.9513,129.9607,15328.0
2020-12-07 13:15:00,137.92,138.31,137.91,138.21,54903.0,129.9607,130.3282,129.9513,130.234,54903.0
2020-12-07 13:20:00,138.2,138.57,138.17,138.5,55023.0,130.2245,130.5732,130.1963,130.5072,55023.0
2020-12-07 13:25:00,138.47,138.52,138.26,138.32,10559.0,130.479,130.5261,130.2811,130.3376,10559.0
2020-12-07 13:30:00,138.31,138.51,138.3,138.51,6085.0,130.3282,130.5166,130.3188,130.5166,6085.0
2020-12-07 13:35:00,138.55,138.58,138.48,138.54,15825.0,130.5543,130.5826,130.4884,130.5449,15825.0
2020-12-07 13:40:00,138.51,138.55,138.46,138.49,16543.0,130.5166,130.5543,130.4695,130.4978,16543.0
2020-12-07 13:45:00,138.49,138.49,138.29,138.38,23808.0,130.4978,130.4978,130.3093,130.3942,23808.0
2020-12-07 13:50:00,138.36,138.48,138.36,138.47,7451.0,130.3753,130.4884,130.3753,130.479,7451.0
2020-12-07 13:55:00,138.47,138.47,138.36,138.36,13503.0,130.479,130.479,130.3753,130.3753,13503.0
2020-12-07 14:00:00,138.36,138.36,138.14,138.15,15210.0,130.3753,130.3753,130.168,130.1774,15210.0
2020-12-07 14:05:00,138.13,138.33,138.09,138.33,12206.0,130.1586,130.347,130.1209,130.347,12206.0
2020-12-07 14:10:00,138.33,138.35,138.24,138.27,14103.0,130.347,130.3659,130.2622,130.2905,14103.0
2020-12-07 14:15:00,138.25,138.42,138.21,138.37,14954.0,130.2717,130.4318,130.234,130.3847,14954.0
2020-12-07 14:20:00,138.35,138.58,138.35,138.56,21339.0,130.3659,130.5826,130.3659,130.5638,21339.0
2020-12-07 14:25:00,138.55,138.59,138.5,138.55,14695.0,130.5543,130.592,130.5072,130.5543,14695.0
2020-12-07 14:30:00,138.54,138.65,138.54,138.62,23205.0,130.5449,130.6486,130.5449,130.6203,23205.0
2020-12-07 14:35:00,138.62,138.67,138.56,138.59,26686.0,130.6203,130.6674,130.5638,130.592,26686.0
2020-12-07 14:40:00,138.6,138.67,138.58,138.62,15917.0,130.6015,130.6674,130.5826,130.6203,15917.0
2020-12-07 14:45:00,138.59,138.61,138.44,138.53,21549.0,130.592,130.6109,130.4507,130.5355,21549.0
2020-12-07 14:50:00,138.53,138.56,138.47,138.53,13188.0,130.5355,130.5638,130.479,130.5355,13188.0
2020-12-07 14:55:00,138.53,138.56,138.46,138.49,9978.0,130.5355,130.5638,130.4695,130.4978,9978.0
2020-12-07 15:00:00,138.51,138.58,138.44,138.56,11168.0,130.5166,130.5826,130.4507,130.5638,11168.0
2020-12-07 15:05:00,138.55,138.56,138.42,138.42,8672.0,130.5543,130.5638,130.4318,130.4318,8672.0
2020-12-07 15:10:00,138.39,138.43,138.35,138.38,24038.0,130.4036,130.4413,130.3659,130.3942,24038.0
2020-12-07 15:15:00,138.38,138.57,138.38,138.55,13423.0,130.3942,130.5732,130.3942,130.5543,13423.0
2020-12-07 15:20:00,138.56,138.63,138.56,138.6,19070.0,130.5638,130.6297,130.5638,130.6015,19070.0
2020-12-07 15:25:00,138.62,138.66,138.55,138.57,21353.0,130.6203,130.658,130.5543,130.5732,21353.0
2020-12-07 15:30:00,138.57,138.61,138.43,138.45,17262.0,130.5732,130.6109,130.4413,130.4601,17262.0
2020-12-07 15:35:00,138.45,138.46,138.32,138.32,47831.0,130.4601,130.4695,130.3376,130.3376,47831.0
2020-12-07 15:40:00,138.31,138.32,138.09,138.16,35851.0,130.3282,130.3376,130.1209,130.1868,35851.0
2020-12-07 15:45:00,138.13,138.21,137.9,138.07,45324.0,130.1586,130.234,129.9419,130.102,45324.0
2020-12-07 15:50:00,138.06,138.51,138.01,138.5,52227.0,130.0926,130.5166,130.0455,130.5072,52227.0
2020-12-07 15:55:00,138.48,138.86,138.44,138.72,214597.0,130.4884,130.8464,130.4507,130.7145,214597.0
2020-12-08 09:30:00,138.24,138.4,137.65,138.24,256050.0,130.2622,130.413,129.7063,130.2622,256050.0
2020-12-08 09:35:00,138.37,138.86,138.29,138.67,49309.0,130.3847,130.8464,130.3093,130.6674,49309.0
2020-12-08 09:40:00,138.7,138.92,138.49,138.92,29643.0,130.6957,130.903,130.4978,130.903,29643.0
2020-12-08 09:45:00,138.84,138.97,138.53,138.56,42973.0,130.8276,130.9501,130.5355,130.5638,42973.0
2020-12-08 09:50:00,138.56,138.78,138.49,138.78,22451.0,130.5638,130.7711,130.4978,130.7711,22451.0
2020-12-08 09:55:00,138.76,138.95,138.62,138.95,34065.0,130.7522,130.9313,130.6203,130.9313,34065.0
2020-12-08 10:00:00,138.96,139.33,138.9,139.33,56616.0,130.9407,131.2893,130.8841,131.2893,56616.0
2020-12-08 10:05:00,139.32,139.48,139.24,139.41,51502.0,131.2799,131.4307,131.2045,131.3647,51502.0
2020-12-08 10:10:00,139.41,139.6,139.36,139.6,38648.0,131.3647,131.5437,131.3176,131.5437,38648.0
2020-12-08 10:15:00,139.58,139.61,139.31,139.35,39101.0,131.5249,131.5532,131.2705,131.3082,39101.0
2020-12-08 10:20:00,139.34,139.34,139.04,139.11,42655.0,131.2987,131.2987,131.0161,131.082,42655.0
2020-12-08 10:25:00,139.09,139.17,138.84,139.02,37289.0,131.0632,131.1386,130.8276,130.9972,37289.0
2020-12-08 10:30:00,139.05,139.35,139.05,139.28,28138.0,131.0255,131.3082,131.0255,131.2422,28138.0
2020-12-08 10:35:00,139.28,139.67,139.27,139.67,36086.0,131.2422,131.6097,131.2328,131.6097,36086.0
2020-12-08 10:40:00,139.67,139.83,139.64,139.82,28918.0,131.6097,131.7605,131.5814,131.751,28918.0
2020-12-08 10:45:00,139.8,139.91,139.75,139.78,20711.0,131.7322,131.8359,131.6851,131.7134,20711.0
2020-12-08 10:50:00,139.78,139.88,139.7,139.84,24060.0,131.7134,131.8076,131.638,131.7699,24060.0
2020-12-08 10:55:00,139.82,139.98,139.82,139.95,28556.0,131.751,131.9018,131.751,131.8735,28556.0
2020-12-08 11:00:00,139.96,140.0,139.83,139.93,92065.0,131.883,131.9207,131.7605,131.8547,92065.0
2020-12-08 11:05:00,139.93,140.0,139.77,139.77,29959.0,131.8547,131.9207,131.7039,131.7039,29959.0
2020-12-08 11:10:00,139.78,139.88,139.65,139.82,38513.0,131.7134,131.8076,131.5909,131.751,38513.0
2020-12-08 11:15:00,139.83,139.95,139.78,139.91,37294.0,131.7605,131.8735,131.7134,131.8359,37294.0
2020-12-08 11:20:00,139.91,140.0,139.79,139.85,50683.0,131.8359,131.9207,131.7228,131.7793,50683.0
2020-12-08 11:25:00,139.88,139.94,139.83,139.89,23474.0,131.8076,131.8641,131.7605,131.817,23474.0
2020-12-08 11:30:00,139.88,140.17,139.84,140.14,178989.0,131.8076,132.0808,131.7699,132.0526,178989.0
2020-12-08 11:35:00,140.1,140.44,140.02,140.42,35317.0,132.0149,132.3353,131.9395,132.3164,35317.0
2020-12-08 11:40:00,140.37,140.42,140.19,140.32,28940.0,132.2693,132.3164,132.0997,132.2222,28940.0
2020-12-08 11:45:00,140.35,140.39,140.04,140.11,26034.0,132.2505,132.2882,131.9584,132.0243,26034.0
2020-12-08 11:50:00,140.11,140.25,140.05,140.09,17086.0,132.0243,132.1562,131.9678,132.0055,17086.0
2020-12-08 11:55:00,140.13,140.21,140.01,140.06,21720.0,132.0432,132.1185,131.9301,131.9772,21720.0
2020-12-08 12:00:00,140.06,140.09,139.88,139.94,24781.0,131.9772,132.0055,131.8076,131.8641,24781.0
2020-12-08 12:05:00,139.94,140.02,139.77,139.81,21802.0,131.8641,131.9395,131.7039,131.7416,21802.0
2020-12-08 12:10:00,139.82,139.85,139.63,139.63,13362.0,131.751,131.7793,131.572,131.572,13362.0
2020-12-08 12:15:00,139.63,139.73,139.61,139.63,16400.0,131.572,131.6662,131.5532,131.572,16400.0
2020-12-08 12:20:00,139.63,139.63,139.43,139.5,15985.0,131.572,131.572,131.3836,131.4495,15985.0
2020-12-08 12:25:00,139.54,139.66,139.5,139.66,13353.0,131.4872,131.6003,131.4495,131.6003,13353.0
2020-12-08 12:30:00,139.66,139.73,139.55,139.72,20280.0,131.6003,131.6662,131.4966,131.6568,20280.0
2020-12-08 12:35:00,139.72,140.27,139.71,140.08,266120.0,131.6568,132.1751,131.6474,131.996,266120.0
2020-12-08 12:40:00,140.09,140.26,139.94,140.0,60665.0,132.0055,132.1657,131.8641,131.9207,60665.0
2020-12-08 12:45:00,140.0,140.02,139.75,139.77,22308.0,131.9207,131.9395,131.6851,131.7039,22308.0
2020-12-08 12:50:00,139.79,139.92,139.76,139.76,18622.0,131.7228,131.8453,131.6945,131.6945,18622.0
2020-12-08 12:55:00,139.76,139.79,139.57,139.65,16810.0,131.6945,131.7228,131.5155,131.5909,16810.0
2020-12-08 13:00:00,139.64,139.73,139.58,139.72,14546.0,131.5814,131.6662,131.5249,131.6568,14546.0
2020-12-08 13:05:00,139.72,139.75,139.56,139.61,24746.0,131.6568,131.6851,131.5061,131.5532,24746.0
2020-12-08 13:10:00,139.61,139.63,139.49,139.54,15047.0,131.5532,131.572,131.4401,131.4872,15047.0
2020-12-08 13:15:00,139.57,139.59,139.47,139.49,13841.0,131.5155,131.5343,131.4212,131.4401,13841.0
2020-12-08 13:20:00,139.49,139.57,139.48,139.57,28833.0,131.4401,131.5155,131.4307,131.5155,28833.0
2020-12-08 13:25:00,139.57,139.76,139.57,139.76,16115.0,131.5155,131.6945,131.5155,131.6945,16115.0
2020-12-08 13:30:00,139.76,139.76,139.63,139.71,16029.0,131.6945,131.6945,131.572,131.6474,16029.0
2020-12-08 13:35:00,139.72,139.77,139.57,139.65,18491.0,131.6568,131.7039,131.5155,131.5909,18491.0
2020-12-08 13:40:00,139.65,139.85,139.59,139.8,20119.0,131.5909,131.7793,131.5343,131.7322,20119.0
2020-12-08 13:45:00,139.8,139.93,139.8,139.89,15855.0,131.7322,131.8547,131.7322,131.817,15855.0
2020-12-08 13:50:00,139.9,139.97,139.81,139.86,14253.0,131.8264,131.8924,131.7416,131.7887,14253.0
2020-12-08 13:55:00,139.86,139.94,139.8,139.94,19032.0,131.7887,131.8641,131.7322,131.8641,19032.0
2020-12-08 14:00:00,139.92,139.95,139.88,139.91,25198.0,131.8453,131.8735,131.8076,131.8359,25198.0
2020-12-08 14:05:00,139.89,139.89,139.7,139.78,22982.0,131.817,131.817,131.638,131.7134,22982.0
2020-12-08 14:10:00,139.78,139.84,139.75,139.8,10478.0,131.7134,131.7699,131.6851,131.7322,10478.0
2020-12-08 14:15:00,139.8,139.86,139.68,139.81,14461.0,131.7322,131.7887,131.6191,131.7416,14461.0
2020-12-08 14:20:00,139.81,139.83,139.73,139.81,17477.0,131.7416,131.7605,131.6662,131.7416,17477.0
2020-12-08 14:25:00,139.83,139.93,139.81,139.88,24271.0,131.7605,131.8547,131.7416,131.8076,24271.0
2020-12-08 14:30:00,139.88,139.92,139.77,139.85,30018.0,131.8076,131.8453,131.7039,131.7793,30018.0
2020-12-08 14:35:00,139.82,139.91,139.74,139.75,18576.0,131.751,131.8359,131.6757,131.6851,18576.0
2020-12-08 14:40:00,139.77,139.8,139.58,139.58,12807.0,131.7039,131.7322,131.5249,131.5249,12807.0
2020-12-08 14:45:00,139.59,139.6,139.31,139.31,36122.0,131.5343,131.5437,131.2705,131.2705,36122.0
2020-12-08 14:50:00,139.31,139.43,139.31,139.42,16422.0,131.2705,131.3836,131.2705,131.3741,16422.0
2020-12-08 14:55:00,139.42,139.49,139.4,139.49,15733.0,131.3741,131.4401,131.3553,131.4401,15733.0
2020-12-08 15:00:00,139.47,139.5,139.38,139.4,17401.0,131.4212,131.4495,131.3364,131.3553,17401.0
2020-12-08 15:05:00,139.41,139.5,139.4,139.5,14406.0,131.3647,131.4495,131.3553,131.4495,14406.0
2020-12-08 15:10:00,139.48,139.5,139.31,139.43,25923.0,131.4307,131.4495,131.2705,131.3836,25923.0
2020-12-08 15:15:00,139.43,139.5,139.2,139.26,28489.0,131.3836,131.4495,131.1668,131.2234,28489.0
2020-12-08 15:20:00,139.26,139.37,139.2,139.25,21180.0,131.2234,131.327,131.1668,131.2139,21180.0
2020-12-08 15:25:00,139.24,139.32,139.16,139.17,32792.0,131.2045,131.2799,131.1291,131.1386,32792.0
2020-12-08 15:30:00,139.19,139.27,139.13,139.18,31018.0,131.1574,131.2328,131.1009,131.148,31018.0
2020-12-08 15:35:00,139.16,139.21,139.12,139.15,40810.0,131.1291,131.1763,131.0914,131.1197,40810.0
2020-12-08 15:40:00,139.14,139.15,139.02,139.12,38224.0,131.1103,131.1197,130.9972,131.0914,38224.0
2020-12-08 15:45:00,139.1,139.21,139.07,139.14,48809.0,131.0726,131.1763,131.0443,131.1103,48809.0
2020-12-08 15:50:00,139.14,139.21,139.02,139.03,82493.0,131.1103,131.1763,130.9972,131.0066,82493.0
2020-12-08 15:55:00,139.03,139.31,138.99,139.12,227300.0,131.0066,131.2705,130.9689,131.0914,227300.0
2020-12-09 09:30:00,140.57,140.57,139.86,140.5,201146.0,132.4578,132.4578,131.7887,132.3918,201146.0
2020-12-09 09:35:00,140.5,140.56,139.68,139.92,60141.0,132.3918,132.4483,131.6191,131.8453,60141.0
2020-12-09 09:40:00,139.92,140.13,139.73,139.92,35057.0,131.8453,132.0432,131.6662,131.8453,35057.0
2020-12-09 09:45:00,139.92,140.21,139.63,139.69,40532.0,131.8453,132.1185,131.572,131.6286,40532.0
2020-12-09 09:50:00,139.66,139.7,139.26,139.28,39070.0,131.6003,131.638,131.2234,131.2422,39070.0
2020-12-09 09:55:00,139.21,139.53,139.09,139.48,68679.0,131.1763,131.4778,131.0632,131.4307,68679.0
2020-12-09 10:00:00,139.44,139.44,139.01,139.05,47761.0,131.393,131.393,130.9878,131.0255,47761.0
2020-12-09 10:05:00,139.05,139.34,138.99,139.25,47975.0,131.0255,131.2987,130.9689,131.2139,47975.0
2020-12-09 10:10:00,139.19,139.23,138.73,138.91,35536.0,131.1574,131.1951,130.724,130.8936,35536.0
2020-12-09 10:15:00,138.91,139.5,138.86,139.27,37992.0,130.8936,131.4495,130.8464,131.2328,37992.0
2020-12-09 10:20:00,139.27,139.5,139.24,139.5,26000.0,131.2328,131.4495,131.2045,131.4495,26000.0
2020-12-09 10:25:00,139.5,139.61,139.37,139.38,87589.0,131.4495,131.5532,131.327,131.3364,87589.0
2020-12-09 10:30:00,139.36,139.94,139.34,139.87,33380.0,131.3176,131.8641,131.2987,131.7982,33380.0
2020-12-09 10:35:00,139.86,140.02,139.68,139.74,31546.0,131.7887,131.9395,131.6191,131.6757,31546.0
2020-12-09 10:40:00,139.74,140.04,139.62,139.98,19317.0,131.6757,131.9584,131.5626,131.9018,19317.0
2020-12-09 10:45:00,139.98,140.0,139.75,139.84,11916.0,131.9018,131.9207,131.6851,131.7699,11916.0
2020-12-09 10:50:00,139.82,139.93,139.73,139.89,16195.0,131.751,131.8547,131.6662,131.817,16195.0
2020-12-09 10:55:00,139.92,139.92,139.71,139.84,18616.0,131.8453,131.8453,131.6474,131.7699,18616.0
2020-12-09 11:00:00,139.84,139.84,139.67,139.71,17196.0,131.7699,131.7699,131.6097,131.6474,17196.0
2020-12-09 11:05:00,139.74,139.81,139.61,139.64,15697.0,131.6757,131.7416,131.5532,131.5814,15697.0
2020-12-09 11:10:00,139.66,139.73,139.62,139.67,16403.0,131.6003,131.6662,131.5626,131.6097,16403.0
2020-12-09 11:15:00,139.66,139.88,139.63,139.7,15720.0,131.6003,131.8076,131.572,131.638,15720.0
2020-12-09 11:20:00,139.7,139.79,139.69,139.75,15335.0,131.638,131.7228,131.6286,131.6851,15335.0
2020-12-09 11:25:00,139.75,139.88,139.73,139.88,18935.0,131.6851,131.8076,131.6662,131.8076,18935.0
2020-12-09 11:30:00,139.88,140.0,139.79,139.83,35115.0,131.8076,131.9207,131.7228,131.7605,35115.0
2020-12-09 11:35:00,139.8,139.81,139.68,139.75,19448.0,131.7322,131.7416,131.6191,131.6851,19448.0
2020-12-09 11:40:00,139.75,139.84,139.62,139.63,12316.0,131.6851,131.7699,131.5626,131.572,12316.0
2020-12-09 11:45:00,139.63,139.66,139.41,139.43,16351.0,131.572,131.6003,131.3647,131.3836,16351.0
2020-12-09 11:50:00,139.43,139.47,139.33,139.38,17091.0,131.3836,131.4212,131.2893,131.3364,17091.0
2020-12-09 11:55:00,139.37,139.62,139.37,139.51,10663.0,131.327,131.5626,131.327,131.4589,10663.0
2020-12-09 12:00:00,139.55,139.59,139.5,139.52,11145.0,131.4966,131.5343,131.4495,131.4684,11145.0
2020-12-09 12:05:00,139.5,139.65,139.46,139.57,13261.0,131.4495,131.5909,131.4118,131.5155,13261.0
2020-12-09 12:10:00,139.59,139.6,139.47,139.57,11471.0,131.5343,131.5437,131.4212,131.5155,11471.0
2020-12-09 12:15:00,139.59,139.6,139.38,139.39,8271.0,131.5343,131.5437,131.3364,131.3459,8271.0
2020-12-09 12:20:00,139.37,139.48,139.36,139.45,17080.0,131.327,131.4307,131.3176,131.4024,17080.0
2020-12-09 12:25:00,139.46,139.57,139.44,139.52,8572.0,131.4118,131.5155,131.393,131.4684,8572.0
2020-12-09 12:30:00,139.54,139.57,139.37,139.45,12755.0,131.4872,131.5155,131.327,131.4024,12755.0
2020-12-09 12:35:00,139.45,139.45,139.21,139.22,12429.0,131.4024,131.4024,131.1763,131.1857,12429.0
2020-12-09 12:40:00,139.21,139.24,139.09,139.09,11435.0,131.1763,131.2045,131.0632,131.0632,11435.0
2020-12-09 12:45:00,139.08,139.08,138.72,138.89,36165.0,131.0538,131.0538,130.7145,130.8747,36165.0
2020-12-09 12:50:00,138.87,138.96,138.75,138.93,14765.0,130.8559,130.9407,130.7428,130.9124,14765.0
2020-12-09 12:55:00,138.95,139.2,138.89,139.15,12456.0,130.9313,131.1668,130.8747,131.1197,12456.0
2020-12-09 13:00:00,139.13,139.16,138.87,138.92,14340.0,131.1009,131.1291,130.8559,130.903,14340.0
2020-12-09 13:05:00,138.91,139.2,138.91,139.18,11470.0,130.8936,131.1668,130.8936,131.148,11470.0
2020-12-09 13:10:00,139.18,139.19,139.07,139.13,15501.0,131.148,131.1574,131.0443,131.1009,15501.0
2020-12-09 13:15:00,139.14,139.21,138.99,139.07,17589.0,131.1103,131.1763,130.9689,131.0443,17589.0
2020-12-09 13:20:00,139.08,139.1,138.99,139.03,26331.0,131.0538,131.0726,130.9689,131.0066,26331.0
2020-12-09 13:25:00,139.02,139.03,138.75,138.8,23792.0,130.9972,131.0066,130.7428,130.7899,23792.0
2020-12-09 13:30:00,138.71,138.85,138.63,138.64,17138.0,130.7051,130.837,130.6297,130.6391,17138.0
2020-12-09 13:35:00,138.63,138.8,138.58,138.76,22990.0,130.6297,130.7899,130.5826,130.7522,22990.0
2020-12-09 13:40:00,138.76,138.81,138.57,138.76,18902.0,130.7522,130.7993,130.5732,130.7522,18902.0
2020-12-09 13:45:00,138.74,138.87,138.66,138.76,15353.0,130.7334,130.8559,130.658,130.7522,15353.0
2020-12-09 13:50:00,138.74,138.77,138.5,138.6,18499.0,130.7334,130.7616,130.5072,130.6015,18499.0
2020-12-09 13:55:00,138.5,138.53,138.31,138.37,24747.0,130.5072,130.5355,130.3282,130.3847,24747.0
2020-12-09 14:00:00,138.36,138.52,138.27,138.41,50949.0,130.3753,130.5261,130.2905,130.4224,50949.0
2020-12-09 14:05:00,138.45,138.64,138.31,138.64,20075.0,130.4601,130.6391,130.3282,130.6391,20075.0
2020-12-09 14:10:00,138.63,138.69,138.49,138.5,9537.0,130.6297,130.6863,130.4978,130.5072,9537.0
2020-12-09 14:15:00,138.54,138.58,138.42,138.51,10957.0,130.5449,130.5826,130.4318,130.5166,10957.0
2020-12-09 14:20:00,138.48,138.71,138.47,138.71,14212.0,130.4884,130.7051,130.479,130.7051,14212.0
2020-12-09 14:25:00,138.7,138.91,138.61,138.91,20418.0,130.6957,130.8936,130.6109,130.8936,20418.0
2020-12-09 14:30:00,138.9,139.0,138.58,138.63,23303.0,130.8841,130.9784,130.5826,130.6297,23303.0
2020-12-09 14:35:00,138.63,138.67,138.51,138.51,13566.0,130.6297,130.6674,130.5166,130.5166,13566.0
2020-12-09 14:40:00,138.47,138.56,138.32,138.32,22792.0,130.479,130.5638,130.3376,130.3376,22792.0
2020-12-09 14:45:00,138.33,138.53,138.3,138.49,22183.0,130.347,130.5355,130.3188,130.4978,22183.0
2020-12-09 14:50:00,138.51,138.57,138.33,138.52,21134.0,130.5166,130.5732,130.347,130.5261,21134.0
2020-12-09 14:55:00,138.48,138.69,138.43,138.63,16919.0,130.4884,130.6863,130.4413,130.6297,16919.0
2020-12-09 15:00:00,138.62,138.71,138.51,138.63,15065.0,130.6203,130.7051,130.5166,130.6297,15065.0
2020-12-09 15:05:00,138.6,138.84,138.6,138.84,10075.0,130.6015,130.8276,130.6015,130.8276,10075.0
2020-12-09 15:10:00,138.8,138.88,138.76,138.82,16173.0,130.7899,130.8653,130.7522,130.8088,16173.0
2020-12-09 15:15:00,138.8,138.86,138.62,138.67,25685.0,130.7899,130.8464,130.6203,130.6674,25685.0
2020-12-09 15:20:00,138.69,138.76,138.51,138.53,13745.0,130.6863,130.7522,130.5166,130.5355,13745.0
2020-12-09 15:25:00,138.51,138.53,138.4,138.44,25133.0,130.5166,130.5355,130.413,130.4507,25133.0
2020-12-09 15:30:00,138.45,138.61,138.45,138.52,23583.0,130.4601,130.6109,130.4601,130.5261,23583.0
2020-12-09 15:35:00,138.52,138.63,138.44,138.54,38971.0,130.5261,130.6297,130.4507,130.5449,38971.0
2020-12-09 15:40:00,138.55,138.78,138.47,138.74,42824.0,130.5543,130.7711,130.479,130.7334,42824.0
2020-12-09 15:45:00,138.74,138.83,138.65,138.66,32136.0,130.7334,130.8182,130.6486,130.658,32136.0
2020-12-09 15:50:00,138.69,139.01,138.66,138.91,51129.0,130.6863,130.9878,130.658,130.8936,51129.0
2020-12-09 15:55:00,138.91,139.32,138.72,138.72,228249.0,130.8936,131.2799,130.7145,130.7145,228249.0
2020-12-10 09:30:00,138.28,138.5,137.55,137.55,119064.0,130.2999,130.5072,129.612,129.612,119064.0
2020-12-10 09:35:00,137.69,138.31,137.65,138.3,22452.0,129.744,130.3282,129.7063,130.3188,22452.0
2020-12-10 09:40:00,138.25,138.6,138.22,138.32,17017.0,130.2717,130.6015,130.2434,130.3376,17017.0
2020-12-10 09:45:00,138.27,138.66,138.19,138.57,31204.0,130.2905,130.658,130.2151,130.5732,31204.0
2020-12-10 09:50:00,138.62,138.93,138.46,138.72,57889.0,130.6203,130.9124,130.4695,130.7145,57889.0
2020-12-10 09:55:00,138.83,139.14,138.79,139.04,30202.0,130.8182,131.1103,130.7805,131.0161,30202.0
2020-12-10 10:00:00,139.04,139.09,138.61,138.92,15195.0,131.0161,131.0632,130.6109,130.903,15195.0
2020-12-10 10:05:00,138.97,139.0,138.66,138.7,32403.0,130.9501,130.9784,130.658,130.6957,32403.0
2020-12-10 10:10:00,138.75,138.83,138.54,138.67,43502.0,130.7428,130.8182,130.5449,130.6674,43502.0
2020-12-10 10:15:00,138.69,138.89,138.58,138.68,22866.0,130.6863,130.8747,130.5826,130.6768,22866.0
2020-12-10 10:20:00,138.69,138.9,138.25,138.59,43939.0,130.6863,130.8841,130.2717,130.592,43939.0
2020-12-10 10:25:00,138.57,138.68,138.44,138.52,13343.0,130.5732,130.6768,130.4507,130.5261,13343.0
2020-12-10 10:30:00,138.53,138.53,138.28,138.36,9908.0,130.5355,130.5355,130.2999,130.3753,9908.0
2020-12-10 10:35:00,138.38,138.63,138.38,138.5,44118.0,130.3942,130.6297,130.3942,130.5072,44118.0
2020-12-10 10:40:00,138.49,138.52,138.18,138.19,25017.0,130.4978,130.5261,130.2057,130.2151,25017.0
2020-12-10 10:45:00,138.18,138.28,138.01,138.13,36693.0,130.2057,130.2999,130.0455,130.1586,36693.0
2020-12-10 10:50:00,138.12,138.27,137.97,138.04,85538.0,130.1492,130.2905,130.0078,130.0738,85538.0
2020-12-10 10:55:00,138.01,138.01,137.57,137.57,38428.0,130.0455,130.0455,129.6309,129.6309,38428.0
2020-12-10 11:00:00,137.57,137.77,137.51,137.64,25447.0,129.6309,129.8194,129.5744,129.6969,25447.0
2020-12-10 11:05:00,137.67,138.0,137.66,137.89,28697.0,129.7251,130.0361,129.7157,129.9324,28697.0
2020-12-10 11:10:00,137.85,138.05,137.7,138.05,30717.0,129.8947,130.0832,129.7534,130.0832,30717.0
2020-12-10 11:15:00,138.08,138.17,137.93,138.08,28459.0,130.1115,130.1963,129.9701,130.1115,28459.0
2020-12-10 11:20:00,138.06,138.16,137.98,138.14,34378.0,130.0926,130.1868,130.0172,130.168,34378.0
2020-12-10 11:25:00,138.13,138.28,138.07,138.14,20184.0,130.1586,130.2999,130.102,130.168,20184.0
2020-12-10 11:30:00,138.14,138.16,137.82,137.88,33386.0,130.168,130.1868,129.8665,129.923,33386.0
2020-12-10 11:35:00,137.88,137.88,137.62,137.65,21372.0,129.923,129.923,129.678,129.7063,21372.0
2020-12-10 11:40:00,137.67,137.68,137.58,137.61,21498.0,129.7251,129.7345,129.6403,129.6686,21498.0
2020-12-10 11:45:00,137.66,137.67,137.52,137.61,17129.0,129.7157,129.7251,129.5838,129.6686,17129.0
2020-12-10 11:50:00,137.61,137.68,137.5,137.52,21709.0,129.6686,129.7345,129.5649,129.5838,21709.0
2020-12-10 11:55:00,137.5,137.5,137.28,137.31,34247.0,129.5649,129.5649,129.3576,129.3859,34247.0
2020-12-10 12:00:00,137.3,137.57,137.24,137.55,93002.0,129.3765,129.6309,129.3199,129.612,93002.0
2020-12-10 12:05:00,137.54,137.62,137.51,137.61,14465.0,129.6026,129.678,129.5744,129.6686,14465.0
2020-12-10 12:10:00,137.62,137.66,137.55,137.63,23486.0,129.678,129.7157,129.612,129.6874,23486.0
2020-12-10 12:15:00,137.62,137.75,137.62,137.74,25798.0,129.678,129.8005,129.678,129.7911,25798.0
2020-12-10 12:20:00,137.73,137.75,137.53,137.71,36109.0,129.7817,129.8005,129.5932,129.7628,36109.0
2020-12-10 12:25:00,137.71,137.83,137.7,137.83,14512.0,129.7628,129.8759,129.7534,129.8759,14512.0
2020-12-10 12:30:00,137.81,137.95,137.81,137.85,30256.0,129.857,129.989,129.857,129.8947,30256.0
2020-12-10 12:35:00,137.84,137.96,137.77,137.82,37567.0,129.8853,129.9984,129.8194,129.8665,37567.0
2020-12-10 12:40:00,137.81,137.91,137.81,137.85,11267.0,129.857,129.9513,129.857,129.8947,11267.0
2020-12-10 12:45:00,137.85,137.91,137.81,137.81,15463.0,129.8947,129.9513,129.857,129.857,15463.0
2020-12-10 12:50:00,137.83,137.85,137.7,137.73,16813.0,129.8759,129.8947,129.7534,129.7817,16813.0
2020-12-10 12:55:00,137.72,137.82,137.68,137.81,16956.0,129.7722,129.8665,129.7345,129.857,16956.0
2020-12-10 13:00:00,137.81,137.96,137.78,137.89,18436.0,129.857,129.9984,129.8288,129.9324,18436.0
2020-12-10 13:05:00,137.92,138.1,137.89,138.06,37888.0,129.9607,130.1303,129.9324,130.0926,37888.0
2020-12-10 13:10:00,138.04,138.27,138.02,138.27,14781.0,130.0738,130.2905,130.0549,130.2905,14781.0
2020-12-10 13:15:00,138.27,138.28,138.08,138.15,20642.0,130.2905,130.2999,130.1115,130.1774,20642.0
2020-12-10 13:20:00,138.14,138.16,138.0,138.02,11393.0,130.168,130.1868,130.0361,130.0549,11393.0
2020-12-10 13:25:00,138.02,138.1,137.96,138.0,17273.0,130.0549,130.1303,129.9984,130.0361,17273.0
2020-12-10 13:30:00,138.01,138.18,137.97,138.02,14509.0,130.0455,130.2057,130.0078,130.0549,14509.0
2020-12-10 13:35:00,138.0,138.11,137.95,138.03,15424.0,130.0361,130.1397,129.989,130.0643,15424.0
2020-12-10 13:40:00,138.02,138.04,137.9,137.9,11389.0,130.0549,130.0738,129.9419,129.9419,11389.0
2020-12-10 13:45:00,137.91,137.94,137.81,137.89,9603.0,129.9513,129.9795,129.857,129.9324,9603.0
2020-12-10 13:50:00,137.89,137.96,137.84,137.9,10981.0,129.9324,129.9984,129.8853,129.9419,10981.0
2020-12-10 13:55:00,137.88,137.92,137.73,137.83,11848.0,129.923,129.9607,129.7817,129.8759,11848.0
2020-12-10 14:00:00,137.84,137.89,137.76,137.84,13784.0,129.8853,129.9324,129.8099,129.8853,13784.0
2020-12-10 14:05:00,137.82,137.95,137.79,137.92,19123.0,129.8665,129.989,129.8382,129.9607,19123.0
2020-12-10 14:10:00,137.91,137.92,137.73,137.75,17615.0,129.9513,129.9607,129.7817,129.8005,17615.0
2020-12-10 14:15:00,137.75,137.85,137.72,137.85,11014.0,129.8005,129.8947,129.7722,129.8947,11014.0
2020-12-10 14:20:00,137.84,137.89,137.73,137.81,12823.0,129.8853,129.9324,129.7817,129.857,12823.0
2020-12-10 14:25:00,137.8,137.92,137.8,137.82,11350.0,129.8476,129.9607,129.8476,129.8665,11350.0
2020-12-10 14:30:00,137.8,137.89,137.72,137.87,14065.0,129.8476,129.9324,129.7722,129.9136,14065.0
2020-12-10 14:35:00,137.88,138.02,137.87,138.02,10120.0,129.923,130.0549,129.9136,130.0549,10120.0
2020-12-10 14:40:00,138.0,138.07,137.93,138.04,14866.0,130.0361,130.102,129.9701,130.0738,14866.0
2020-12-10 14:45:00,138.04,138.05,137.86,137.86,11001.0,130.0738,130.0832,129.9042,129.9042,11001.0
2020-12-10 14:50:00,137.85,137.94,137.83,137.85,13701.0,129.8947,129.9795,129.8759,129.8947,13701.0
2020-12-10 14:55:00,137.84,137.93,137.64,137.66,19232.0,129.8853,129.9701,129.6969,129.7157,19232.0
2020-12-10 15:00:00,137.66,137.8,137.65,137.75,23896.0,129.7157,129.8476,129.7063,129.8005,23896.0
2020-12-10 15:05:00,137.77,137.81,137.72,137.78,15762.0,129.8194,129.857,129.7722,129.8288,15762.0
2020-12-10 15:10:00,137.78,137.92,137.74,137.92,51559.0,129.8288,129.9607,129.7911,129.9607,51559.0
2020-12-10 15:15:00,137.9,138.09,137.88,138.08,15484.0,129.9419,130.1209,129.923,130.1115,15484.0
2020-12-10 15:20:00,138.07,138.08,137.8,137.89,39770.0,130.102,130.1115,129.8476,129.9324,39770.0
2020-12-10 15:25:00,137.89,137.92,137.76,137.84,17442.0,129.9324,129.9607,129.8099,129.8853,17442.0
2020-12-10 15:30:00,137.84,137.99,137.74,137.77,34145.0,129.8853,130.0267,129.7911,129.8194,34145.0
2020-12-10 15:35:00,137.77,137.87,137.65,137.82,27737.0,129.8194,129.9136,129.7063,129.8665,27737.0
2020-12-10 15:40:00,137.83,137.92,137.73,137.77,60398.0,129.8759,129.9607,129.7817,129.8194,60398.0
2020-12-10 15:45:00,137.79,137.89,137.75,137.78,52522.0,129.8382,129.9324,129.8005,129.8288,52522.0
2020-12-10 15:50:00,137.78,138.01,137.77,138.0,87578.0,129.8288,130.0455,129.8194,130.0361,87578.0
2020-12-10 15:55:00,138.01,138.02,137.47,137.58,287652.0,130.0455,130.0549,129.5367,129.6403,287652.0
2020-12-11 09:30:00,137.39,137.76,137.04,137.72,140066.0,129.4613,129.8099,129.1315,129.7722,140066.0
2020-12-11 09:35:00,137.71,138.14,137.63,137.93,45857.0,129.7628,130.168,129.6874,129.9701,45857.0
2020-12-11 09:40:00,137.99,138.04,137.25,137.31,40142.0,130.0267,130.0738,129.3294,129.3859,40142.0
2020-12-11 09:45:00,137.32,137.53,137.1,137.49,43302.0,129.3953,129.5932,129.188,129.5555,43302.0
2020-12-11 09:50:00,137.47,137.68,137.22,137.65,30555.0,129.5367,129.7345,129.3011,129.7063,30555.0
2020-12-11 09:55:00,137.68,137.8,137.32,137.69,25585.0,129.7345,129.8476,129.3953,129.744,25585.0
2020-12-11 10:00:00,137.63,137.88,137.45,137.56,19994.0,129.6874,129.923,129.5178,129.6215,19994.0
2020-12-11 10:05:00,137.54,137.58,137.37,137.54,19176.0,129.6026,129.6403,129.4424,129.6026,19176.0
2020-12-11 10:10:00,137.52,137.52,137.31,137.37,21039.0,129.5838,129.5838,129.3859,129.4424,21039.0
2020-12-11 10:15:00,137.37,137.56,137.36,137.49,18948.0,129.4424,129.6215,129.433,129.5555,18948.0
2020-12-11 10:20:00,137.49,137.5,137.25,137.25,24536.0,129.5555,129.5649,129.3294,129.3294,24536.0
2020-12-11 10:25:00,137.26,137.44,137.21,137.26,18715.0,129.3388,129.5084,129.2917,129.3388,18715.0
2020-12-11 10:30:00,137.19,137.22,137.08,137.19,18029.0,129.2728,129.3011,129.1692,129.2728,18029.0
2020-12-11 10:35:00,137.21,137.21,136.93,137.05,35211.0,129.2917,129.2917,129.0278,129.1409,35211.0
2020-12-11 10:40:00,137.04,137.08,136.92,136.99,24011.0,129.1315,129.1692,129.0184,129.0844,24011.0
2020-12-11 10:45:00,136.99,136.99,136.79,136.8,47660.0,129.0844,129.0844,128.8959,128.9053,47660.0
2020-12-11 10:50:00,136.78,136.89,136.69,136.82,18617.0,128.8865,128.9901,128.8017,128.9242,18617.0
2020-12-11 10:55:00,136.83,136.9,136.74,136.83,28640.0,128.9336,128.9996,128.8488,128.9336,28640.0
2020-12-11 11:00:00,136.84,137.03,136.78,136.84,22357.0,128.943,129.1221,128.8865,128.943,22357.0
2020-12-11 11:05:00,136.82,136.83,136.57,136.67,24162.0,128.9242,128.9336,128.6886,128.7828,24162.0
2020-12-11 11:10:00,136.67,136.86,136.54,136.83,27615.0,128.7828,128.9619,128.6603,128.9336,27615.0
2020-12-11 11:15:00,136.84,137.04,136.83,137.01,15922.0,128.943,129.1315,128.9336,129.1032,15922.0
2020-12-11 11:20:00,137.02,137.02,136.71,136.76,13805.0,129.1126,129.1126,128.8205,128.8676,13805.0
2020-12-11 11:25:00,136.75,136.78,136.66,136.71,19294.0,128.8582,128.8865,128.7734,128.8205,19294.0
2020-12-11 11:30:00,136.71,136.81,136.7,136.79,16998.0,128.8205,128.9148,128.8111,128.8959,16998.0
2020-12-11 11:35:00,136.78,136.8,136.62,136.67,23173.0,128.8865,128.9053,128.7357,128.7828,23173.0
2020-12-11 11:40:00,136.66,136.91,136.62,136.75,22160.0,128.7734,129.009,128.7357,128.8582,22160.0
2020-12-11 11:45:00,136.74,136.84,136.63,136.84,12903.0,128.8488,128.943,128.7451,128.943,12903.0
2020-12-11 11:50:00,136.85,137.02,136.79,136.99,33076.0,128.9524,129.1126,128.8959,129.0844,33076.0
2020-12-11 11:55:00,136.99,137.0,136.81,136.88,31504.0,129.0844,129.0938,128.9148,128.9807,31504.0
2020-12-11 12:00:00,136.87,136.9,136.66,136.66,36925.0,128.9713,128.9996,128.7734,128.7734,36925.0
2020-12-11 12:05:00,136.64,136.67,136.48,136.52,59484.0,128.7546,128.7828,128.6038,128.6415,59484.0
2020-12-11 12:10:00,136.53,136.55,136.28,136.3,27857.0,128.6509,128.6698,128.4153,128.4342,27857.0
2020-12-11 12:15:00,136.31,136.53,136.3,136.37,33240.0,128.4436,128.6509,128.4342,128.5001,33240.0
2020-12-11 12:20:00,136.35,136.47,136.23,136.42,17767.0,128.4813,128.5944,128.3682,128.5473,17767.0
2020-12-11 12:25:00,136.43,136.72,136.42,136.71,15425.0,128.5567,128.8299,128.5473,128.8205,15425.0
2020-12-11 12:30:00,136.7,136.7,136.52,136.55,13741.0,128.8111,128.8111,128.6415,128.6698,13741.0
2020-12-11 12:35:00,136.53,136.53,136.44,136.45,16448.0,128.6509,128.6509,128.5661,128.5755,16448.0
2020-12-11 12:40:00,136.44,136.72,136.44,136.69,29041.0,128.5661,128.8299,128.5661,128.8017,29041.0
2020-12-11 12:45:00,136.69,136.72,136.58,136.72,13571.0,128.8017,128.8299,128.698,128.8299,13571.0
2020-12-11 12:50:00,136.74,136.91,136.7,136.83,12291.0,128.8488,129.009,128.8111,128.9336,12291.0
2020-12-11 12:55:00,136.85,136.88,136.72,136.78,12268.0,128.9524,128.9807,128.8299,128.8865,12268.0
2020-12-11 13:00:00,136.77,137.07,136.75,137.02,22486.0,128.8771,129.1597,128.8582,129.1126,22486.0
2020-12-11 13:05:00,136.98,137.07,136.93,136.99,27498.0,129.0749,129.1597,129.0278,129.0844,27498.0
2020-12-11 13:10:00,136.95,137.1,136.93,137.03,12852.0,129.0467,129.188,129.0278,129.1221,12852.0
2020-12-11 13:15:00,136.99,137.11,136.97,136.98,10076.0,129.0844,129.1974,129.0655,129.0749,10076.0
2020-12-11 13:20:00,136.99,137.01,136.83,136.92,15828.0,129.0844,129.1032,128.9336,129.0184,15828.0
2020-12-11 13:25:00,136.93,136.98,136.8,136.97,15091.0,129.0278,129.0749,128.9053,129.0655,15091.0
2020-12-11 13:30:00,136.99,137.25,136.97,137.24,27372.0,129.0844,129.3294,129.0655,129.3199,27372.0
2020-12-11 13:35:00,137.24,137.3,137.07,137.09,30345.0,129.3199,129.3765,129.1597,129.1786,30345.0
2020-12-11 13:40:00,137.13,137.18,137.0,137.0,18355.0,129.2163,129.2634,129.0938,129.0938,18355.0
2020-12-11 13:45:00,136.98,137.03,136.9,137.01,13611.0,129.0749,129.1221,128.9996,129.1032,13611.0
2020-12-11 13:50:00,136.99,137.25,136.92,137.22,16622.0,129.0844,129.3294,129.0184,129.3011,16622.0
2020-12-11 13:55:00,137.21,137.27,137.13,137.19,14827.0,129.2917,129.3482,129.2163,129.2728,14827.0
2020-12-11 14:00:00,137.16,137.21,137.1,137.18,9336.0,129.2446,129.2917,129.188,129.2634,9336.0
2020-12-11 14:05:00,137.18,137.27,137.07,137.17,12852.0,129.2634,129.3482,129.1597,129.254,12852.0
2020-12-11 14:10:00,137.16,137.18,136.93,136.97,8419.0,129.2446,129.2634,129.0278,129.0655,8419.0
2020-12-11 14:15:00,137.0,137.04,136.94,137.0,13957.0,129.0938,129.1315,129.0373,129.0938,13957.0
2020-12-11 14:20:00,136.94,137.05,136.9,137.0,14303.0,129.0373,129.1409,128.9996,129.0938,14303.0
2020-12-11 14:25:00,137.01,137.04,136.88,136.98,12698.0,129.1032,129.1315,128.9807,129.0749,12698.0
2020-12-11 14:30:00,136.98,137.21,136.98,137.21,17311.0,129.0749,129.2917,129.0749,129.2917,17311.0
2020-12-11 14:35:00,137.18,137.24,137.06,137.14,22601.0,129.2634,129.3199,129.1503,129.2257,22601.0
2020-12-11 14:40:00,137.14,137.16,137.01,137.01,12700.0,129.2257,129.2446,129.1032,129.1032,12700.0
2020-12-11 14:45:00,137.02,137.08,136.99,137.03,10562.0,129.1126,129.1692,129.0844,129.1221,10562.0
2020-12-11 14:50:00,137.03,137.05,136.82,136.85,15120.0,129.1221,129.1409,128.9242,128.9524,15120.0
2020-12-11 14:55:00,136.85,136.9,136.75,136.79,24817.0,128.9524,128.9996,128.8582,128.8959,24817.0
2020-12-11 15:00:00,136.77,136.87,136.77,136.77,26360.0,128.8771,128.9713,128.8771,128.8771,26360.0
2020-12-11 15:05:00,136.8,136.9,136.74,136.8,31662.0,128.9053,128.9996,128.8488,128.9053,31662.0
2020-12-11 15:10:00,136.81,137.04,136.8,137.02,18049.0,128.9148,129.1315,128.9053,129.1126,18049.0
2020-12-11 15:15:00,137.01,137.52,137.01,137.4,43607.0,129.1032,129.5838,129.1032,129.4707,43607.0
2020-12-11 15:20:00,137.37,137.37,137.17,137.19,16974.0,129.4424,129.4424,129.254,129.2728,16974.0
2020-12-11 15:25:00,137.19,137.21,137.1,137.17,15080.0,129.2728,129.2917,129.188,129.254,15080.0
2020-12-11 15:30:00,137.15,137.24,137.06,137.06,18450.0,129.2351,129.3199,129.1503,129.1503,18450.0
2020-12-11 15:35:00,137.1,137.16,137.07,137.1,29938.0,129.188,129.2446,129.1597,129.188,29938.0
2020-12-11 15:40:00,137.11,137.24,137.08,137.23,23034.0,129.1974,129.3199,129.1692,129.3105,23034.0
2020-12-11 15:45:00,137.24,137.32,137.16,137.18,39551.0,129.3199,129.3953,129.2446,129.2634,39551.0
2020-12-11 15:50:00,137.18,137.36,137.13,137.34,48200.0,129.2634,129.433,129.2163,129.4142,48200.0
2020-12-11 15:55:00,137.33,137.5,137.29,137.4,187017.0,129.4047,129.5649,129.3671,129.4707,187017.0
2020-12-14 09:30:00,138.92,139.0,137.6,138.2,304227.0,130.903,130.9784,129.6592,130.2245,304227.0
2020-12-14 09:35:00,138.19,138.32,137.86,138.28,124457.0,130.2151,130.3376,129.9042,130.2999,124457.0
2020-12-14 09:40:00,138.28,138.36,137.89,138.25,59897.0,130.2999,130.3753,129.9324,130.2717,59897.0
2020-12-14 09:45:00,138.24,138.42,138.01,138.19,64613.0,130.2622,130.4318,130.0455,130.2151,64613.0
2020-12-14 09:50:00,138.15,138.61,138.15,138.5,77579.0,130.1774,130.6109,130.1774,130.5072,77579.0
2020-12-14 09:55:00,138.45,138.58,138.12,138.21,46253.0,130.4601,130.5826,130.1492,130.234,46253.0
2020-12-14 10:00:00,138.22,138.38,137.99,138.32,82007.0,130.2434,130.3942,130.0267,130.3376,82007.0
2020-12-14 10:05:00,138.28,138.59,138.25,138.48,77795.0,130.2999,130.592,130.2717,130.4884,77795.0
2020-12-14 10:10:00,138.5,138.59,138.21,138.25,49687.0,130.5072,130.592,130.234,130.2717,49687.0
2020-12-14 10:15:00,138.25,138.46,138.15,138.29,76448.0,130.2717,130.4695,130.1774,130.3093,76448.0
2020-12-14 10:20:00,138.26,138.61,138.24,138.48,40808.0,130.2811,130.6109,130.2622,130.4884,40808.0
2020-12-14 10:25:00,138.45,138.72,138.35,138.35,43944.0,130.4601,130.7145,130.3659,130.3659,43944.0
2020-12-14 10:30:00,138.39,138.52,138.24,138.29,38259.0,130.4036,130.5261,130.2622,130.3093,38259.0
2020-12-14 10:35:00,138.27,138.49,138.18,138.45,45636.0,130.2905,130.4978,130.2057,130.4601,45636.0
2020-12-14 10:40:00,138.46,138.61,138.34,138.59,55219.0,130.4695,130.6109,130.3565,130.592,55219.0
2020-12-14 10:45:00,138.59,138.65,138.34,138.43,38903.0,130.592,130.6486,130.3565,130.4413,38903.0
2020-12-14 10:50:00,138.41,138.59,138.37,138.5,33475.0,130.4224,130.592,130.3847,130.5072,33475.0
2020-12-14 10:55:00,138.5,138.51,138.22,138.26,46339.0,130.5072,130.5166,130.2434,130.2811,46339.0
2020-12-14 11:00:00,138.27,138.33,138.0,138.0,104973.0,130.2905,130.347,130.0361,130.0361,104973.0
2020-12-14 11:05:00,138.06,138.12,137.44,137.44,146128.0,130.0926,130.1492,129.5084,129.5084,146128.0
2020-12-14 11:10:00,137.45,137.5,137.12,137.19,67645.0,129.5178,129.5649,129.2069,129.2728,67645.0
2020-12-14 11:15:00,137.18,137.63,137.11,137.54,96623.0,129.2634,129.6874,129.1974,129.6026,96623.0
2020-12-14 11:20:00,137.54,137.84,137.44,137.84,35610.0,129.6026,129.8853,129.5084,129.8853,35610.0
2020-12-14 11:25:00,137.81,137.93,137.72,137.79,45374.0,129.857,129.9701,129.7722,129.8382,45374.0
2020-12-14 11:30:00,137.78,137.83,137.27,137.53,62117.0,129.8288,129.8759,129.3482,129.5932,62117.0
2020-12-14 11:35:00,137.53,137.86,137.52,137.72,44621.0,129.5932,129.9042,129.5838,129.7722,44621.0
2020-12-14 11:40:00,137.7,137.87,137.6,137.68,40938.0,129.7534,129.9136,129.6592,129.7345,40938.0
2020-12-14 11:45:00,137.66,137.72,137.55,137.67,19540.0,129.7157,129.7722,129.612,129.7251,19540.0
2020-12-14 11:50:00,137.67,137.83,137.57,137.76,28038.0,129.7251,129.8759,129.6309,129.8099,28038.0
2020-12-14 11:55:00,137.75,137.91,137.75,137.88,25043.0,129.8005,129.9513,129.8005,129.923,25043.0
2020-12-14 12:00:00,137.88,137.9,137.62,137.65,27037.0,129.923,129.9419,129.678,129.7063,27037.0
2020-12-14 12:05:00,137.65,137.82,137.64,137.78,33307.0,129.7063,129.8665,129.6969,129.8288,33307.0
2020-12-14 12:10:00,137.79,137.87,137.69,137.86,27228.0,129.8382,129.9136,129.744,129.9042,27228.0
2020-12-14 12:15:00,137.86,137.98,137.56,137.57,63602.0,129.9042,130.0172,129.6215,129.6309,63602.0
2020-12-14 12:20:00,137.56,137.62,137.48,137.53,29480.0,129.6215,129.678,129.5461,129.5932,29480.0
2020-12-14 12:25:00,137.49,137.49,137.27,137.35,25809.0,129.5555,129.5555,129.3482,129.4236,25809.0
2020-12-14 12:30:00,137.35,137.47,137.25,137.46,18248.0,129.4236,129.5367,129.3294,129.5272,18248.0
2020-12-14 12:35:00,137.46,137.63,137.42,137.54,30590.0,129.5272,129.6874,129.4896,129.6026,30590.0
2020-12-14 12:40:00,137.54,137.64,137.46,137.6,26492.0,129.6026,129.6969,129.5272,129.6592,26492.0
2020-12-14 12:45:00,137.61,137.68,137.55,137.57,31726.0,129.6686,129.7345,129.612,129.6309,31726.0
2020-12-14 12:50:00,137.57,137.64,137.35,137.38,16438.0,129.6309,129.6969,129.4236,129.4519,16438.0
2020-12-14 12:55:00,137.37,137.38,137.2,137.33,34912.0,129.4424,129.4519,129.2822,129.4047,34912.0
2020-12-14 13:00:00,137.32,137.38,137.16,137.16,30621.0,129.3953,129.4519,129.2446,129.2446,30621.0
2020-12-14 13:05:00,137.14,137.18,136.79,136.85,60634.0,129.2257,129.2634,128.8959,128.9524,60634.0
2020-12-14 13:10:00,136.86,137.18,136.8,137.16,58150.0,128.9619,129.2634,128.9053,129.2446,58150.0
2020-12-14 13:15:00,137.18,137.25,137.13,137.24,38344.0,129.2634,129.3294,129.2163,129.3199,38344.0
2020-12-14 13:20:00,137.24,137.37,137.22,137.31,37626.0,129.3199,129.4424,129.3011,129.3859,37626.0
2020-12-14 13:25:00,137.32,137.4,137.25,137.25,22814.0,129.3953,129.4707,129.3294,129.3294,22814.0
2020-12-14 13:30:00,137.29,137.49,137.27,137.46,36587.0,129.3671,129.5555,129.3482,129.5272,36587.0
2020-12-14 13:35:00,137.45,137.49,137.37,137.41,20598.0,129.5178,129.5555,129.4424,129.4801,20598.0
2020-12-14 13:40:00,137.4,137.47,137.36,137.43,21007.0,129.4707,129.5367,129.433,129.499,21007.0
2020-12-14 13:45:00,137.41,137.46,137.13,137.27,19592.0,129.4801,129.5272,129.2163,129.3482,19592.0
2020-12-14 13:50:00,137.27,137.37,137.19,137.19,24994.0,129.3482,129.4424,129.2728,129.2728,24994.0
2020-12-14 13:55:00,137.18,137.21,136.92,137.01,35147.0,129.2634,129.2917,129.0184,129.1032,35147.0
2020-12-14 14:00:00,137.0,137.14,136.91,136.93,34304.0,129.0938,129.2257,129.009,129.0278,34304.0
2020-12-14 14:05:00,136.95,137.02,136.94,136.99,55337.0,129.0467,129.1126,129.0373,129.0844,55337.0
2020-12-14 14:10:00,136.99,137.16,136.98,137.1,37260.0,129.0844,129.2446,129.0749,129.188,37260.0
2020-12-14 14:15:00,137.11,137.12,136.92,137.07,21462.0,129.1974,129.2069,129.0184,129.1597,21462.0
2020-12-14 14:20:00,137.07,137.08,136.87,136.88,17897.0,129.1597,129.1692,128.9713,128.9807,17897.0
2020-12-14 14:25:00,136.87,136.87,136.73,136.76,21272.0,128.9713,128.9713,128.8394,128.8676,21272.0
2020-12-14 14:30:00,136.76,136.81,136.7,136.7,33596.0,128.8676,128.9148,128.8111,128.8111,33596.0
2020-12-14 14:35:00,136.7,136.77,136.63,136.7,26758.0,128.8111,128.8771,128.7451,128.8111,26758.0
2020-12-14 14:40:00,136.69,136.9,136.68,136.89,24887.0,128.8017,128.9996,128.7923,128.9901,24887.0
2020-12-14 14:45:00,136.9,136.95,136.71,136.9,40145.0,128.9996,129.0467,128.8205,128.9996,40145.0
2020-12-14 14:50:00,136.89,137.06,136.89,137.05,17566.0,128.9901,129.1503,128.9901,129.1409,17566.0
2020-12-14 14:55:00,137.04,137.13,137.04,137.09,18738.0,129.1315,129.2163,129.1315,129.1786,18738.0
2020-12-14 15:00:00,137.09,137.1,136.93,137.0,15067.0,129.1786,129.188,129.0278,129.0938,15067.0
2020-12-14 15:05:00,136.99,137.03,136.92,136.97,12063.0,129.0844,129.1221,129.0184,129.0655,12063.0
2020-12-14 15:10:00,136.97,137.23,136.96,137.2,22100.0,129.0655,129.3105,129.0561,129.2822,22100.0
2020-12-14 15:15:00,137.19,137.24,137.12,137.15,14761.0,129.2728,129.3199,129.2069,129.2351,14761.0
2020-12-14 15:20:00,137.16,137.28,137.16,137.25,20603.0,129.2446,129.3576,129.2446,129.3294,20603.0
2020-12-14 15:25:00,137.25,137.29,137.09,137.15,31219.0,129.3294,129.3671,129.1786,129.2351,31219.0
2020-12-14 15:30:00,137.13,137.18,136.89,136.97,42197.0,129.2163,129.2634,128.9901,129.0655,42197.0
2020-12-14 15:35:00,136.97,137.04,136.9,136.95,46681.0,129.0655,129.1315,128.9996,129.0467,46681.0
2020-12-14 15:40:00,136.94,136.97,136.75,136.8,26632.0,129.0373,129.0655,128.8582,128.9053,26632.0
2020-12-14 15:45:00,136.79,137.08,136.75,137.08,60076.0,128.8959,129.1692,128.8582,129.1692,60076.0
2020-12-14 15:50:00,137.04,137.06,136.77,136.92,76804.0,129.1315,129.1503,128.8771,129.0184,76804.0
2020-12-14 15:55:00,136.92,136.97,136.2,136.27,466819.0,129.0184,129.0655,128.34,128.4059,466819.0
2020-12-15 09:30:00,137.5,138.12,137.24,137.75,136155.0,129.5649,130.1492,129.3199,129.8005,136155.0
2020-12-15 09:35:00,137.78,138.34,137.77,138.21,67091.0,129.8288,130.3565,129.8194,130.234,67091.0
2020-12-15 09:40:00,138.21,138.62,138.0,138.08,99752.0,130.234,130.6203,130.0361,130.1115,99752.0
2020-12-15 09:45:00,138.08,138.19,137.7,137.82,44608.0,130.1115,130.2151,129.7534,129.8665,44608.0
2020-12-15 09:50:00,137.82,138.61,137.78,138.47,35863.0,129.8665,130.6109,129.8288,130.479,35863.0
2020-12-15 09:55:00,138.44,138.44,137.85,137.97,50145.0,130.4507,130.4507,129.8947,130.0078,50145.0
2020-12-15 10:00:00,138.01,138.09,137.72,137.75,33368.0,130.0455,130.1209,129.7722,129.8005,33368.0
2020-12-15 10:05:00,137.73,138.04,137.71,137.92,37722.0,129.7817,130.0738,129.7628,129.9607,37722.0
2020-12-15 10:10:00,137.92,138.16,137.88,138.1,38895.0,129.9607,130.1868,129.923,130.1303,38895.0
2020-12-15 10:15:00,138.11,138.3,137.99,138.03,27514.0,130.1397,130.3188,130.0267,130.0643,27514.0
2020-12-15 10:20:00,138.05,138.11,137.96,138.01,26314.0,130.0832,130.1397,129.9984,130.0455,26314.0
2020-12-15 10:25:00,138.0,138.27,137.9,138.01,65348.0,130.0361,130.2905,129.9419,130.0455,65348.0
2020-12-15 10:30:00,138.01,138.25,138.01,138.2,23087.0,130.0455,130.2717,130.0455,130.2245,23087.0
2020-12-15 10:35:00,138.22,138.22,137.94,138.09,36444.0,130.2434,130.2434,129.9795,130.1209,36444.0
2020-12-15 10:40:00,138.06,138.13,137.91,138.08,39612.0,130.0926,130.1586,129.9513,130.1115,39612.0
2020-12-15 10:45:00,138.09,138.26,138.09,138.17,22808.0,130.1209,130.2811,130.1209,130.1963,22808.0
2020-12-15 10:50:00,138.19,138.68,138.19,138.58,39861.0,130.2151,130.6768,130.2151,130.5826,39861.0
2020-12-15 10:55:00,138.6,138.75,138.58,138.64,35108.0,130.6015,130.7428,130.5826,130.6391,35108.0
2020-12-15 11:00:00,138.64,138.93,138.64,138.84,45968.0,130.6391,130.9124,130.6391,130.8276,45968.0
2020-12-15 11:05:00,138.84,138.84,138.29,138.46,40475.0,130.8276,130.8276,130.3093,130.4695,40475.0
2020-12-15 11:10:00,138.48,138.85,138.48,138.83,32141.0,130.4884,130.837,130.4884,130.8182,32141.0
2020-12-15 11:15:00,138.86,138.86,138.62,138.66,30944.0,130.8464,130.8464,130.6203,130.658,30944.0
2020-12-15 11:20:00,138.63,138.77,138.55,138.62,31155.0,130.6297,130.7616,130.5543,130.6203,31155.0
2020-12-15 11:25:00,138.62,138.76,138.56,138.73,41966.0,130.6203,130.7522,130.5638,130.724,41966.0
2020-12-15 11:30:00,138.76,138.83,138.64,138.64,34431.0,130.7522,130.8182,130.6391,130.6391,34431.0
2020-12-15 11:35:00,138.64,138.76,138.63,138.72,32492.0,130.6391,130.7522,130.6297,130.7145,32492.0
2020-12-15 11:40:00,138.73,139.07,138.73,139.04,50194.0,130.724,131.0443,130.724,131.0161,50194.0
2020-12-15 11:45:00,139.06,139.14,138.94,138.94,93468.0,131.0349,131.1103,130.9218,130.9218,93468.0
2020-12-15 11:50:00,138.95,139.01,138.75,139.01,43229.0,130.9313,130.9878,130.7428,130.9878,43229.0
2020-12-15 11:55:00,138.99,139.01,138.58,138.73,206981.0,130.9689,130.9878,130.5826,130.724,206981.0
2020-12-15 12:00:00,138.75,138.96,138.71,138.89,71538.0,130.7428,130.9407,130.7051,130.8747,71538.0
2020-12-15 12:05:00,138.89,138.97,138.78,138.89,41386.0,130.8747,130.9501,130.7711,130.8747,41386.0
2020-12-15 12:10:00,138.89,139.09,138.85,139.02,40068.0,130.8747,131.0632,130.837,130.9972,40068.0
2020-12-15 12:15:00,139.0,139.04,138.9,138.92,25708.0,130.9784,131.0161,130.8841,130.903,25708.0
2020-12-15 12:20:00,138.93,139.07,138.9,138.95,37277.0,130.9124,131.0443,130.8841,130.9313,37277.0
2020-12-15 12:25:00,138.95,139.06,138.82,138.89,54332.0,130.9313,131.0349,130.8088,130.8747,54332.0
2020-12-15 12:30:00,138.87,139.02,138.79,138.8,23435.0,130.8559,130.9972,130.7805,130.7899,23435.0
2020-12-15 12:35:00,138.81,138.96,138.72,138.94,26470.0,130.7993,130.9407,130.7145,130.9218,26470.0
2020-12-15 12:40:00,138.94,139.03,138.91,138.95,21461.0,130.9218,131.0066,130.8936,130.9313,21461.0
2020-12-15 12:45:00,138.96,139.02,138.9,138.96,19504.0,130.9407,130.9972,130.8841,130.9407,19504.0
2020-12-15 12:50:00,138.95,139.02,138.85,138.9,17424.0,130.9313,130.9972,130.837,130.8841,17424.0
2020-12-15 12:55:00,138.88,138.95,138.83,138.91,18070.0,130.8653,130.9313,130.8182,130.8936,18070.0
2020-12-15 13:00:00,138.96,139.04,138.95,139.0,48312.0,130.9407,131.0161,130.9313,130.9784,48312.0
2020-12-15 13:05:00,138.99,139.12,138.94,139.02,35122.0,130.9689,131.0914,130.9218,130.9972,35122.0
2020-12-15 13:10:00,139.01,139.03,138.94,138.98,20160.0,130.9878,131.0066,130.9218,130.9595,20160.0
2020-12-15 13:15:00,138.99,139.02,138.92,138.92,44686.0,130.9689,130.9972,130.903,130.903,44686.0
2020-12-15 13:20:00,138.91,138.94,138.8,138.89,39188.0,130.8936,130.9218,130.7899,130.8747,39188.0
2020-12-15 13:25:00,138.88,138.89,138.67,138.74,66141.0,130.8653,130.8747,130.6674,130.7334,66141.0
2020-12-15 13:30:00,138.75,138.9,138.68,138.77,41474.0,130.7428,130.8841,130.6768,130.7616,41474.0
2020-12-15 13:35:00,138.77,138.77,138.59,138.73,25120.0,130.7616,130.7616,130.592,130.724,25120.0
2020-12-15 13:40:00,138.72,138.81,138.61,138.71,21034.0,130.7145,130.7993,130.6109,130.7051,21034.0
2020-12-15 13:45:00,138.71,138.75,138.67,138.68,18034.0,130.7051,130.7428,130.6674,130.6768,18034.0
2020-12-15 13:50:00,138.67,138.8,138.62,138.63,18245.0,130.6674,130.7899,130.6203,130.6297,18245.0
2020-12-15 13:55:00,138.66,138.69,138.54,138.57,20792.0,130.658,130.6863,130.5449,130.5732,20792.0
2020-12-15 14:00:00,138.53,138.59,138.42,138.44,23739.0,130.5355,130.592,130.4318,130.4507,23739.0
2020-12-15 14:05:00,138.44,138.62,138.41,138.54,31605.0,130.4507,130.6203,130.4224,130.5449,31605.0
2020-12-15 14:10:00,138.58,138.79,138.58,138.78,32453.0,130.5826,130.7805,130.5826,130.7711,32453.0
2020-12-15 14:15:00,138.78,138.81,138.57,138.7,25849.0,130.7711,130.7993,130.5732,130.6957,25849.0
2020-12-15 14:20:00,138.69,138.73,138.63,138.7,21896.0,130.6863,130.724,130.6297,130.6957,21896.0
2020-12-15 14:25:00,138.71,138.75,138.52,138.56,43940.0,130.7051,130.7428,130.5261,130.5638,43940.0
2020-12-15 14:30:00,138.56,138.58,138.5,138.58,21038.0,130.5638,130.5826,130.5072,130.5826,21038.0
2020-12-15 14:35:00,138.58,138.65,138.53,138.55,15306.0,130.5826,130.6486,130.5355,130.5543,15306.0
2020-12-15 14:40:00,138.56,138.66,138.48,138.5,17519.0,130.5638,130.658,130.4884,130.5072,17519.0
2020-12-15 14:45:00,138.49,138.51,138.35,138.45,21650.0,130.4978,130.5166,130.3659,130.4601,21650.0
2020-12-15 14:50:00,138.44,138.46,138.35,138.42,18670.0,130.4507,130.4695,130.3659,130.4318,18670.0
2020-12-15 14:55:00,138.4,138.46,138.35,138.4,22522.0,130.413,130.4695,130.3659,130.413,22522.0
2020-12-15 15:00:00,138.4,138.51,138.37,138.49,28166.0,130.413,130.5166,130.3847,130.4978,28166.0
2020-12-15 15:05:00,138.49,138.62,138.44,138.48,33956.0,130.4978,130.6203,130.4507,130.4884,33956.0
2020-12-15 15:10:00,138.49,138.82,138.49,138.81,40654.0,130.4978,130.8088,130.4978,130.7993,40654.0
2020-12-15 15:15:00,138.81,138.81,138.66,138.69,46274.0,130.7993,130.7993,130.658,130.6863,46274.0
2020-12-15 15:20:00,138.7,138.81,138.64,138.74,46575.0,130.6957,130.7993,130.6391,130.7334,46575.0
2020-12-15 15:25:00,138.74,138.77,138.59,138.62,35603.0,130.7334,130.7616,130.592,130.6203,35603.0
2020-12-15 15:30:00,138.61,138.68,138.5,138.63,38305.0,130.6109,130.6768,130.5072,130.6297,38305.0
2020-12-15 15:35:00,138.63,138.77,138.62,138.7,59679.0,130.6297,130.7616,130.6203,130.6957,59679.0
2020-12-15 15:40:00,138.7,139.09,138.67,139.04,69200.0,130.6957,131.0632,130.6674,131.0161,69200.0
2020-12-15 15:45:00,139.02,139.15,138.99,139.12,57467.0,130.9972,131.1197,130.9689,131.0914,57467.0
2020-12-15 15:50:00,139.1,139.2,139.0,139.14,98222.0,131.0726,131.1668,130.9784,131.1103,98222.0
2020-12-15 15:55:00,139.14,139.44,139.04,139.4,317324.0,131.1103,131.393,131.0161,131.3553,317324.0
2020-12-16 09:30:00,139.07,140.49,139.07,140.31,216290.0,131.0443,132.3824,131.0443,132.2128,216290.0
2020-12-16 09:35:00,140.28,140.32,139.25,139.52,71255.0,132.1845,132.2222,131.2139,131.4684,71255.0
2020-12-16 09:40:00,139.51,139.72,139.47,139.67,80244.0,131.4589,131.6568,131.4212,131.6097,80244.0
2020-12-16 09:45:00,139.67,140.07,139.12,139.12,89075.0,131.6097,131.9866,131.0914,131.0914,89075.0
2020-12-16 09:50:00,139.09,139.53,139.04,139.33,46033.0,131.0632,131.4778,131.0161,131.2893,46033.0
2020-12-16 09:55:00,139.31,139.38,138.89,139.01,45747.0,131.2705,131.3364,130.8747,130.9878,45747.0
2020-12-16 10:00:00,139.03,139.05,138.6,138.67,50599.0,131.0066,131.0255,130.6015,130.6674,50599.0
2020-12-16 10:05:00,138.67,138.72,138.5,138.6,38786.0,130.6674,130.7145,130.5072,130.6015,38786.0
2020-12-16 10:10:00,138.6,138.68,138.39,138.39,41858.0,130.6015,130.6768,130.4036,130.4036,41858.0
2020-12-16 10:15:00,138.39,138.43,138.21,138.32,52653.0,130.4036,130.4413,130.234,130.3376,52653.0
2020-12-16 10:20:00,138.26,138.33,138.1,138.32,34332.0,130.2811,130.347,130.1303,130.3376,34332.0
2020-12-16 10:25:00,138.29,138.51,138.23,138.42,35466.0,130.3093,130.5166,130.2528,130.4318,35466.0
2020-12-16 10:30:00,138.41,138.49,138.0,138.08,83240.0,130.4224,130.4978,130.0361,130.1115,83240.0
2020-12-16 10:35:00,138.06,138.43,138.05,138.28,28624.0,130.0926,130.4413,130.0832,130.2999,28624.0
2020-12-16 10:40:00,138.3,138.43,138.15,138.17,25823.0,130.3188,130.4413,130.1774,130.1963,25823.0
2020-12-16 10:45:00,138.15,138.26,138.1,138.22,28436.0,130.1774,130.2811,130.1303,130.2434,28436.0
2020-12-16 10:50:00,138.22,138.35,138.17,138.32,45058.0,130.2434,130.3659,130.1963,130.3376,45058.0
2020-12-16 10:55:00,138.33,138.33,137.79,137.81,41334.0,130.347,130.347,129.8382,129.857,41334.0
2020-12-16 11:00:00,137.86,137.94,137.56,137.68,76230.0,129.9042,129.9795,129.6215,129.7345,76230.0
2020-12-16 11:05:00,137.69,137.9,137.68,137.83,40971.0,129.744,129.9419,129.7345,129.8759,40971.0
2020-12-16 11:10:00,137.84,137.88,137.62,137.73,39225.0,129.8853,129.923,129.678,129.7817,39225.0
2020-12-16 11:15:00,137.73,138.09,137.69,137.86,43457.0,129.7817,130.1209,129.744,129.9042,43457.0
2020-12-16 11:20:00,137.86,137.93,137.69,137.79,33978.0,129.9042,129.9701,129.744,129.8382,33978.0
2020-12-16 11:25:00,137.8,137.8,137.6,137.61,33869.0,129.8476,129.8476,129.6592,129.6686,33869.0
2020-12-16 11:30:00,137.59,137.7,137.55,137.7,18333.0,129.6497,129.7534,129.612,129.7534,18333.0
2020-12-16 11:35:00,137.72,137.87,137.68,137.68,20949.0,129.7722,129.9136,129.7345,129.7345,20949.0
2020-12-16 11:40:00,137.7,137.76,137.57,137.66,23489.0,129.7534,129.8099,129.6309,129.7157,23489.0
2020-12-16 11:45:00,137.65,137.69,137.57,137.63,18894.0,129.7063,129.744,129.6309,129.6874,18894.0
2020-12-16 11:50:00,137.62,137.64,137.55,137.6,14542.0,129.678,129.6969,129.612,129.6592,14542.0
2020-12-16 11:55:00,137.59,137.64,137.54,137.55,19261.0,129.6497,129.6969,129.6026,129.612,19261.0
2020-12-16 12:00:00,137.57,137.62,137.54,137.56,19220.0,129.6309,129.678,129.6026,129.6215,19220.0
2020-12-16 12:05:00,137.56,137.63,137.55,137.61,13689.0,129.6215,129.6874,129.612,129.6686,13689.0
2020-12-16 12:10:00,137.58,137.72,137.58,137.72,18833.0,129.6403,129.7722,129.6403,129.7722,18833.0
2020-12-16 12:15:00,137.74,137.79,137.68,137.79,26409.0,129.7911,129.8382,129.7345,129.8382,26409.0
2020-12-16 12:20:00,137.77,137.77,137.65,137.66,15023.0,129.8194,129.8194,129.7063,129.7157,15023.0
2020-12-16 12:25:00,137.65,137.66,137.53,137.54,16221.0,129.7063,129.7157,129.5932,129.6026,16221.0
2020-12-16 12:30:00,137.52,137.55,137.46,137.55,29986.0,129.5838,129.612,129.5272,129.612,29986.0
2020-12-16 12:35:00,137.55,137.61,137.48,137.58,21904.0,129.612,129.6686,129.5461,129.6403,21904.0
2020-12-16 12:40:00,137.58,137.74,137.57,137.7,37864.0,129.6403,129.7911,129.6309,129.7534,37864.0
2020-12-16 12:45:00,137.68,137.93,137.61,137.71,98633.0,129.7345,129.9701,129.6686,129.7628,98633.0
2020-12-16 12:50:00,137.73,137.82,137.62,137.82,70153.0,129.7817,129.8665,129.678,129.8665,70153.0
2020-12-16 12:55:00,137.81,137.87,137.77,137.84,28270.0,129.857,129.9136,129.8194,129.8853,28270.0
2020-12-16 13:00:00,137.84,137.86,137.61,137.67,29637.0,129.8853,129.9042,129.6686,129.7251,29637.0
2020-12-16 13:05:00,137.66,137.85,137.66,137.82,48755.0,129.7157,129.8947,129.7157,129.8665,48755.0
2020-12-16 13:10:00,137.83,137.9,137.8,137.83,12024.0,129.8759,129.9419,129.8476,129.8759,12024.0
2020-12-16 13:15:00,137.82,137.82,137.73,137.81,16490.0,129.8665,129.8665,129.7817,129.857,16490.0
2020-12-16 13:20:00,137.81,138.0,137.8,137.98,25265.0,129.857,130.0361,129.8476,130.0172,25265.0
2020-12-16 13:25:00,137.98,138.04,137.9,137.94,30366.0,130.0172,130.0738,129.9419,129.9795,30366.0
2020-12-16 13:30:00,137.94,137.96,137.88,137.92,101545.0,129.9795,129.9984,129.923,129.9607,101545.0
2020-12-16 13:35:00,137.92,137.97,137.88,137.93,47957.0,129.9607,130.0078,129.923,129.9701,47957.0
2020-12-16 13:40:00,137.93,138.02,137.92,137.99,40212.0,129.9701,130.0549,129.9607,130.0267,40212.0
2020-12-16 13:45:00,138.0,138.4,137.99,138.25,34599.0,130.0361,130.413,130.0267,130.2717,34599.0
2020-12-16 13:50:00,138.26,138.35,138.2,138.27,44003.0,130.2811,130.3659,130.2245,130.2905,44003.0
2020-12-16 13:55:00,138.26,138.27,138.12,138.14,24578.0,130.2811,130.2905,130.1492,130.168,24578.0
2020-12-16 14:00:00,138.16,138.22,137.86,138.1,23922.0,130.1868,130.2434,129.9042,130.1303,23922.0
2020-12-16 14:05:00,138.09,138.13,137.87,138.04,19230.0,130.1209,130.1586,129.9136,130.0738,19230.0
2020-12-16 14:10:00,138.06,138.2,137.95,138.14,38356.0,130.0926,130.2245,129.989,130.168,38356.0
2020-12-16 14:15:00,138.14,138.16,138.01,138.03,22004.0,130.168,130.1868,130.0455,130.0643,22004.0
2020-12-16 14:20:00,138.03,138.1,137.96,138.02,25026.0,130.0643,130.1303,129.9984,130.0549,25026.0
2020-12-16 14:25:00,138.02,138.03,137.92,138.0,23476.0,130.0549,130.0643,129.9607,130.0361,23476.0
2020-12-16 14:30:00,138.01,138.07,137.92,137.96,23289.0,130.0455,130.102,129.9607,129.9984,23289.0
2020-12-16 14:35:00,137.97,138.27,137.96,138.25,40314.0,130.0078,130.2905,129.9984,130.2717,40314.0
2020-12-16 14:40:00,138.26,138.3,138.17,138.26,36058.0,130.2811,130.3188,130.1963,130.2811,36058.0
2020-12-16 14:45:00,138.25,138.37,138.22,138.34,27541.0,130.2717,130.3847,130.2434,130.3565,27541.0
2020-12-16 14:50:00,138.34,138.55,138.32,138.47,50776.0,130.3565,130.5543,130.3376,130.479,50776.0
2020-12-16 14:55:00,138.46,138.62,138.45,138.57,40299.0,130.4695,130.6203,130.4601,130.5732,40299.0
2020-12-16 15:00:00,138.56,138.57,138.43,138.47,47831.0,130.5638,130.5732,130.4413,130.479,47831.0
2020-12-16 15:05:00,138.47,138.52,138.44,138.5,47311.0,130.479,130.5261,130.4507,130.5072,47311.0
2020-12-16 15:10:00,138.5,138.57,138.44,138.56,45361.0,130.5072,130.5732,130.4507,130.5638,45361.0
2020-12-16 15:15:00,138.56,138.79,138.51,138.77,54078.0,130.5638,130.7805,130.5166,130.7616,54078.0
2020-12-16 15:20:00,138.78,138.88,138.77,138.84,50892.0,130.7711,130.8653,130.7616,130.8276,50892.0
2020-12-16 15:25:00,138.83,138.84,138.62,138.69,40350.0,130.8182,130.8276,130.6203,130.6863,40350.0
2020-12-16 15:30:00,138.69,138.76,138.62,138.65,32010.0,130.6863,130.7522,130.6203,130.6486,32010.0
2020-12-16 15:35:00,138.66,138.66,138.37,138.47,60247.0,130.658,130.658,130.3847,130.479,60247.0
2020-12-16 15:40:00,138.48,138.56,138.45,138.55,42706.0,130.4884,130.5638,130.4601,130.5543,42706.0
2020-12-16 15:45:00,138.55,138.63,138.54,138.6,56673.0,130.5543,130.6297,130.5449,130.6015,56673.0
2020-12-16 15:50:00,138.61,138.62,138.32,138.39,87222.0,130.6109,130.6203,130.3376,130.4036,87222.0
2020-12-16 15:55:00,138.39,138.57,138.31,138.38,186180.0,130.4036,130.5732,130.3282,130.3942,186180.0
2020-12-17 09:30:00,139.92,140.03,138.89,139.16,276229.0,131.8453,131.9489,130.8747,131.1291,276229.0
2020-12-17 09:35:00,139.16,139.39,138.75,139.06,85118.0,131.1291,131.3459,130.7428,131.0349,85118.0
2020-12-17 09:40:00,139.03,139.48,139.02,139.18,46333.0,131.0066,131.4307,130.9972,131.148,46333.0
2020-12-17 09:45:00,139.2,139.34,139.04,139.13,95737.0,131.1668,131.2987,131.0161,131.1009,95737.0
2020-12-17 09:50:00,139.13,139.31,138.95,138.97,72539.0,131.1009,131.2705,130.9313,130.9501,72539.0
2020-12-17 09:55:00,138.95,139.32,138.95,139.13,59628.0,130.9313,131.2799,130.9313,131.1009,59628.0
2020-12-17 10:00:00,139.15,139.83,139.15,139.83,57734.0,131.1197,131.7605,131.1197,131.7605,57734.0
2020-12-17 10:05:00,139.81,139.96,139.62,139.77,151569.0,131.7416,131.883,131.5626,131.7039,151569.0
2020-12-17 10:10:00,139.79,139.98,139.68,139.68,76457.0,131.7228,131.9018,131.6191,131.6191,76457.0
2020-12-17 10:15:00,139.67,139.73,139.3,139.34,36737.0,131.6097,131.6662,131.2611,131.2987,36737.0
2020-12-17 10:20:00,139.34,139.57,139.21,139.48,77508.0,131.2987,131.5155,131.1763,131.4307,77508.0
2020-12-17 10:25:00,139.46,139.91,139.45,139.88,33919.0,131.4118,131.8359,131.4024,131.8076,33919.0
2020-12-17 10:30:00,139.86,140.28,139.84,140.06,91189.0,131.7887,132.1845,131.7699,131.9772,91189.0
2020-12-17 10:35:00,140.03,140.26,140.01,140.1,43481.0,131.9489,132.1657,131.9301,132.0149,43481.0
2020-12-17 10:40:00,140.09,140.11,139.74,139.86,36337.0,132.0055,132.0243,131.6757,131.7887,36337.0
2020-12-17 10:45:00,139.88,139.92,139.7,139.81,63490.0,131.8076,131.8453,131.638,131.7416,63490.0
2020-12-17 10:50:00,139.79,139.8,139.63,139.69,48206.0,131.7228,131.7322,131.572,131.6286,48206.0
2020-12-17 10:55:00,139.69,139.72,139.58,139.72,32701.0,131.6286,131.6568,131.5249,131.6568,32701.0
2020-12-17 11:00:00,139.7,139.79,139.63,139.64,43104.0,131.638,131.7228,131.572,131.5814,43104.0
2020-12-17 11:05:00,139.66,139.71,139.4,139.44,29934.0,131.6003,131.6474,131.3553,131.393,29934.0
2020-12-17 11:10:00,139.45,139.6,139.38,139.54,178470.0,131.4024,131.5437,131.3364,131.4872,178470.0
2020-12-17 11:15:00,139.53,139.83,139.49,139.71,58812.0,131.4778,131.7605,131.4401,131.6474,58812.0
2020-12-17 11:20:00,139.7,139.83,139.65,139.75,43464.0,131.638,131.7605,131.5909,131.6851,43464.0
2020-12-17 11:25:00,139.74,139.97,139.74,139.93,33943.0,131.6757,131.8924,131.6757,131.8547,33943.0
2020-12-17 11:30:00,139.95,139.99,139.66,139.73,42881.0,131.8735,131.9112,131.6003,131.6662,42881.0
2020-12-17 11:35:00,139.72,140.0,139.72,139.96,25911.0,131.6568,131.9207,131.6568,131.883,25911.0
2020-12-17 11:40:00,139.98,140.16,139.94,140.12,41678.0,131.9018,132.0714,131.8641,132.0337,41678.0
2020-12-17 11:45:00,140.12,140.16,139.95,139.96,60610.0,132.0337,132.0714,131.8735,131.883,60610.0
2020-12-17 11:50:00,139.98,140.08,139.67,139.81,27421.0,131.9018,131.996,131.6097,131.7416,27421.0
2020-12-17 11:55:00,139.85,140.14,139.79,140.13,47785.0,131.7793,132.0526,131.7228,132.0432,47785.0
2020-12-17 12:00:00,140.14,140.34,140.09,140.34,56352.0,132.0526,132.241,132.0055,132.241,56352.0
2020-12-17 12:05:00,140.34,140.41,140.07,140.1,39298.0,132.241,132.307,131.9866,132.0149,39298.0
2020-12-17 12:10:00,140.12,140.13,140.01,140.02,18017.0,132.0337,132.0432,131.9301,131.9395,18017.0
2020-12-17 12:15:00,140.02,140.14,139.99,140.0,85211.0,131.9395,132.0526,131.9112,131.9207,85211.0
2020-12-17 12:20:00,140.0,140.09,139.92,139.95,31788.0,131.9207,132.0055,131.8453,131.8735,31788.0
2020-12-17 12:25:00,139.94,139.98,139.79,139.81,19119.0,131.8641,131.9018,131.7228,131.7416,19119.0
2020-12-17 12:30:00,139.81,139.95,139.78,139.94,24236.0,131.7416,131.8735,131.7134,131.8641,24236.0
2020-12-17 12:35:00,139.93,139.97,139.84,139.91,23604.0,131.8547,131.8924,131.7699,131.8359,23604.0
2020-12-17 12:40:00,139.91,139.91,139.79,139.82,20823.0,131.8359,131.8359,131.7228,131.751,20823.0
2020-12-17 12:45:00,139.82,139.99,139.82,139.98,27225.0,131.751,131.9112,131.751,131.9018,27225.0
2020-12-17 12:50:00,139.97,140.05,139.97,140.01,20132.0,131.8924,131.9678,131.8924,131.9301,20132.0
2020-12-17 12:55:00,140.0,140.12,139.98,140.06,40716.0,131.9207,132.0337,131.9018,131.9772,40716.0
2020-12-17 13:00:00,140.06,140.13,140.01,140.04,28290.0,131.9772,132.0432,131.9301,131.9584,28290.0
2020-12-17 13:05:00,140.02,140.07,140.01,140.06,13573.0,131.9395,131.9866,131.9301,131.9772,13573.0
2020-12-17 13:10:00,140.05,140.23,140.03,140.19,35652.0,131.9678,132.1374,131.9489,132.0997,35652.0
2020-12-17 13:15:00,140.18,140.21,140.09,140.13,20771.0,132.0903,132.1185,132.0055,132.0432,20771.0
2020-12-17 13:20:00,140.12,140.31,140.11,140.25,30895.0,132.0337,132.2128,132.0243,132.1562,30895.0
2020-12-17 13:25:00,140.23,140.32,140.2,140.23,20354.0,132.1374,132.2222,132.1091,132.1374,20354.0
2020-12-17 13:30:00,140.23,140.34,140.19,140.21,27069.0,132.1374,132.241,132.0997,132.1185,27069.0
2020-12-17 13:35:00,140.2,140.26,140.09,140.2,21560.0,132.1091,132.1657,132.0055,132.1091,21560.0
2020-12-17 13:40:00,140.18,140.32,140.18,140.28,32641.0,132.0903,132.2222,132.0903,132.1845,32641.0
2020-12-17 13:45:00,140.28,140.38,140.23,140.29,20979.0,132.1845,132.2787,132.1374,132.1939,20979.0
2020-12-17 13:50:00,140.3,140.44,140.29,140.38,35158.0,132.2033,132.3353,132.1939,132.2787,35158.0
2020-12-17 13:55:00,140.38,140.42,140.33,140.4,23136.0,132.2787,132.3164,132.2316,132.2976,23136.0
2020-12-17 14:00:00,140.4,140.45,140.34,140.45,33655.0,132.2976,132.3447,132.241,132.3447,33655.0
2020-12-17 14:05:00,140.44,140.48,140.39,140.46,37705.0,132.3353,132.373,132.2882,132.3541,37705.0
2020-12-17 14:10:00,140.47,140.5,140.33,140.38,47623.0,132.3635,132.3918,132.2316,132.2787,47623.0
2020-12-17 14:15:00,140.39,140.48,140.26,140.34,37423.0,132.2882,132.373,132.1657,132.241,37423.0
2020-12-17 14:20:00,140.34,140.41,140.3,140.33,22564.0,132.241,132.307,132.2033,132.2316,22564.0
2020-12-17 14:25:00,140.33,140.56,140.28,140.43,72255.0,132.2316,132.4483,132.1845,132.3258,72255.0
2020-12-17 14:30:00,140.44,140.5,140.39,140.47,30264.0,132.3353,132.3918,132.2882,132.3635,30264.0
2020-12-17 14:35:00,140.47,140.51,140.4,140.49,36088.0,132.3635,132.4012,132.2976,132.3824,36088.0
2020-12-17 14:40:00,140.49,140.49,140.4,140.46,29646.0,132.3824,132.3824,132.2976,132.3541,29646.0
2020-12-17 14:45:00,140.47,140.58,140.44,140.52,32594.0,132.3635,132.4672,132.3353,132.4107,32594.0
2020-12-17 14:50:00,140.52,140.52,140.3,140.3,100167.0,132.4107,132.4107,132.2033,132.2033,100167.0
2020-12-17 14:55:00,140.31,140.31,140.14,140.15,90811.0,132.2128,132.2128,132.0526,132.062,90811.0
2020-12-17 15:00:00,140.15,140.2,140.02,140.06,201153.0,132.062,132.1091,131.9395,131.9772,201153.0
2020-12-17 15:05:00,140.06,140.12,140.03,140.08,95942.0,131.9772,132.0337,131.9489,131.996,95942.0
2020-12-17 15:10:00,140.08,140.08,139.88,140.06,78584.0,131.996,131.996,131.8076,131.9772,78584.0
2020-12-17 15:15:00,140.05,140.31,140.03,140.31,37067.0,131.9678,132.2128,131.9489,132.2128,37067.0
2020-12-17 15:20:00,140.29,140.48,140.24,140.43,58804.0,132.1939,132.373,132.1468,132.3258,58804.0
2020-12-17 15:25:00,140.44,140.47,140.15,140.15,38064.0,132.3353,132.3635,132.062,132.062,38064.0
2020-12-17 15:30:00,140.15,140.37,140.15,140.37,94319.0,132.062,132.2693,132.062,132.2693,94319.0
2020-12-17 15:35:00,140.37,140.51,140.31,140.43,62217.0,132.2693,132.4012,132.2128,132.3258,62217.0
2020-12-17 15:40:00,140.44,140.47,140.3,140.32,88986.0,132.3353,132.3635,132.2033,132.2222,88986.0
2020-12-17 15:45:00,140.33,140.5,140.33,140.41,68565.0,132.2316,132.3918,132.2316,132.307,68565.0
2020-12-17 15:50:00,140.4,140.74,140.33,140.71,151682.0,132.2976,132.618,132.2316,132.5897,151682.0
2020-12-17 15:55:00,140.71,140.73,140.4,140.49,363985.0,132.5897,132.6085,132.2976,132.3824,363985.0
2020-12-18 09:30:00,141.09,141.14,140.27,140.39,1583934.0,132.9478,132.9949,132.1751,132.2882,1583934.0
2020-12-18 09:35:00,140.38,140.47,139.66,140.47,161388.0,132.2787,132.3635,131.6003,132.3635,161388.0
2020-12-18 09:40:00,140.47,140.55,139.91,139.93,84727.0,132.3635,132.4389,131.8359,131.8547,84727.0
2020-12-18 09:45:00,139.89,139.92,139.23,139.26,75385.0,131.817,131.8453,131.1951,131.2234,75385.0
2020-12-18 09:50:00,139.28,139.39,138.95,139.03,114855.0,131.2422,131.3459,130.9313,131.0066,114855.0
2020-12-18 09:55:00,139.06,139.46,139.01,139.13,63726.0,131.0349,131.4118,130.9878,131.1009,63726.0
2020-12-18 10:00:00,139.15,139.19,138.8,138.92,79729.0,131.1197,131.1574,130.7899,130.903,79729.0
2020-12-18 10:05:00,138.92,139.45,138.8,139.31,68271.0,130.903,131.4024,130.7899,131.2705,68271.0
2020-12-18 10:10:00,139.31,139.34,139.03,139.08,48737.0,131.2705,131.2987,131.0066,131.0538,48737.0
2020-12-18 10:15:00,139.09,139.27,138.9,139.19,51193.0,131.0632,131.2328,130.8841,131.1574,51193.0
2020-12-18 10:20:00,139.17,139.29,139.11,139.15,41054.0,131.1386,131.2516,131.082,131.1197,41054.0
2020-12-18 10:25:00,139.17,139.19,138.66,138.68,74132.0,131.1386,131.1574,130.658,130.6768,74132.0
2020-12-18 10:30:00,138.7,138.87,138.54,138.74,92489.0,130.6957,130.8559,130.5449,130.7334,92489.0
2020-12-18 10:35:00,138.74,138.76,138.25,138.4,77252.0,130.7334,130.7522,130.2717,130.413,77252.0
2020-12-18 10:40:00,138.37,138.53,138.33,138.36,37397.0,130.3847,130.5355,130.347,130.3753,37397.0
2020-12-18 10:45:00,138.36,138.39,137.94,138.13,102150.0,130.3753,130.4036,129.9795,130.1586,102150.0
2020-12-18 10:50:00,138.14,138.42,138.05,138.16,45750.0,130.168,130.4318,130.0832,130.1868,45750.0
2020-12-18 10:55:00,138.16,138.28,138.11,138.2,46100.0,130.1868,130.2999,130.1397,130.2245,46100.0
2020-12-18 11:00:00,138.21,138.45,138.21,138.3,35533.0,130.234,130.4601,130.234,130.3188,35533.0
2020-12-18 11:05:00,138.29,138.49,138.23,138.41,36583.0,130.3093,130.4978,130.2528,130.4224,36583.0
2020-12-18 11:10:00,138.4,138.41,137.59,137.62,67745.0,130.413,130.4224,129.6497,129.678,67745.0
2020-12-18 11:15:00,137.6,137.76,137.35,137.66,62044.0,129.6592,129.8099,129.4236,129.7157,62044.0
2020-12-18 11:20:00,137.65,138.07,137.62,138.04,31453.0,129.7063,130.102,129.678,130.0738,31453.0
2020-12-18 11:25:00,138.02,138.15,137.95,138.0,35919.0,130.0549,130.1774,129.989,130.0361,35919.0
2020-12-18 11:30:00,138.0,138.21,137.83,137.83,35674.0,130.0361,130.234,129.8759,129.8759,35674.0
2020-12-18 11:35:00,137.84,138.07,137.68,137.7,41392.0,129.8853,130.102,129.7345,129.7534,41392.0
2020-12-18 11:40:00,137.7,137.73,137.42,137.45,49184.0,129.7534,129.7817,129.4896,129.5178,49184.0
2020-12-18 11:45:00,137.48,137.77,137.41,137.7,76007.0,129.5461,129.8194,129.4801,129.7534,76007.0
2020-12-18 11:50:00,137.68,137.85,137.66,137.71,38624.0,129.7345,129.8947,129.7157,129.7628,38624.0
2020-12-18 11:55:00,137.72,137.73,137.52,137.59,37993.0,129.7722,129.7817,129.5838,129.6497,37993.0
2020-12-18 12:00:00,137.57,137.6,137.49,137.55,35218.0,129.6309,129.6592,129.5555,129.612,35218.0
2020-12-18 12:05:00,137.54,137.56,137.25,137.35,82485.0,129.6026,129.6215,129.3294,129.4236,82485.0
2020-12-18 12:10:00,137.36,137.5,137.17,137.46,37770.0,129.433,129.5649,129.254,129.5272,37770.0
2020-12-18 12:15:00,137.48,137.81,137.48,137.71,39902.0,129.5461,129.857,129.5461,129.7628,39902.0
2020-12-18 12:20:00,137.72,137.77,137.63,137.71,29607.0,129.7722,129.8194,129.6874,129.7628,29607.0
2020-12-18 12:25:00,137.7,137.7,137.54,137.65,28361.0,129.7534,129.7534,129.6026,129.7063,28361.0
2020-12-18 12:30:00,137.65,137.82,137.65,137.75,29878.0,129.7063,129.8665,129.7063,129.8005,29878.0
2020-12-18 12:35:00,137.75,138.63,137.74,138.58,209192.0,129.8005,130.6297,129.7911,130.5826,209192.0
2020-12-18 12:40:00,138.58,138.8,138.5,138.52,373014.0,130.5826,130.7899,130.5072,130.5261,373014.0
2020-12-18 12:45:00,138.51,138.55,138.38,138.48,68995.0,130.5166,130.5543,130.3942,130.4884,68995.0
2020-12-18 12:50:00,138.48,138.52,138.23,138.25,50023.0,130.4884,130.5261,130.2528,130.2717,50023.0
2020-12-18 12:55:00,138.24,138.26,138.13,138.16,38721.0,130.2622,130.2811,130.1586,130.1868,38721.0
2020-12-18 13:00:00,138.19,138.47,138.11,138.36,49610.0,130.2151,130.479,130.1397,130.3753,49610.0
2020-12-18 13:05:00,138.36,138.41,138.27,138.38,36266.0,130.3753,130.4224,130.2905,130.3942,36266.0
2020-12-18 13:10:00,138.38,138.66,138.34,138.66,41046.0,130.3942,130.658,130.3565,130.658,41046.0
2020-12-18 13:15:00,138.67,138.67,138.39,138.45,36477.0,130.6674,130.6674,130.4036,130.4601,36477.0
2020-12-18 13:20:00,138.44,138.47,138.31,138.38,39020.0,130.4507,130.479,130.3282,130.3942,39020.0
2020-12-18 13:25:00,138.39,138.42,138.13,138.18,37292.0,130.4036,130.4318,130.1586,130.2057,37292.0
2020-12-18 13:30:00,138.16,138.18,138.01,138.11,45528.0,130.1868,130.2057,130.0455,130.1397,45528.0
2020-12-18 13:35:00,138.11,138.17,138.06,138.16,35446.0,130.1397,130.1963,130.0926,130.1868,35446.0
2020-12-18 13:40:00,138.15,138.45,138.13,138.35,40837.0,130.1774,130.4601,130.1586,130.3659,40837.0
2020-12-18 13:45:00,138.35,138.62,138.34,138.56,57598.0,130.3659,130.6203,130.3565,130.5638,57598.0
2020-12-18 13:50:00,138.55,138.61,138.43,138.47,34103.0,130.5543,130.6109,130.4413,130.479,34103.0
2020-12-18 13:55:00,138.49,138.6,138.42,138.47,34769.0,130.4978,130.6015,130.4318,130.479,34769.0
2020-12-18 14:00:00,138.46,138.48,138.04,138.13,54501.0,130.4695,130.4884,130.0738,130.1586,54501.0
2020-12-18 14:05:00,138.13,138.29,138.08,138.25,33675.0,130.1586,130.3093,130.1115,130.2717,33675.0
2020-12-18 14:10:00,138.25,138.27,138.14,138.23,23280.0,130.2717,130.2905,130.168,130.2528,23280.0
2020-12-18 14:15:00,138.23,138.36,138.03,138.34,40645.0,130.2528,130.3753,130.0643,130.3565,40645.0
2020-12-18 14:20:00,138.35,138.39,138.18,138.21,32474.0,130.3659,130.4036,130.2057,130.234,32474.0
2020-12-18 14:25:00,138.21,138.4,138.18,138.38,88135.0,130.234,130.413,130.2057,130.3942,88135.0
2020-12-18 14:30:00,138.37,138.6,138.36,138.46,189839.0,130.3847,130.6015,130.3753,130.4695,189839.0
2020-12-18 14:35:00,138.47,138.81,138.47,138.65,87346.0,130.479,130.7993,130.479,130.6486,87346.0
2020-12-18 14:40:00,138.65,138.8,138.6,138.77,58825.0,130.6486,130.7899,130.6015,130.7616,58825.0
2020-12-18 14:45:00,138.77,138.96,138.58,138.85,76201.0,130.7616,130.9407,130.5826,130.837,76201.0
2020-12-18 14:50:00,138.83,138.9,138.65,138.86,69364.0,130.8182,130.8841,130.6486,130.8464,69364.0
2020-12-18 14:55:00,138.87,139.14,138.83,139.14,95634.0,130.8559,131.1103,130.8182,131.1103,95634.0
2020-12-18 15:00:00,139.12,139.4,138.89,138.9,154452.0,131.0914,131.3553,130.8747,130.8841,154452.0
2020-12-18 15:05:00,138.93,139.02,138.86,138.92,56367.0,130.9124,130.9972,130.8464,130.903,56367.0
2020-12-18 15:10:00,138.92,138.99,138.75,138.82,73663.0,130.903,130.9689,130.7428,130.8088,73663.0
2020-12-18 15:15:00,138.82,139.0,138.79,138.84,67036.0,130.8088,130.9784,130.7805,130.8276,67036.0
2020-12-18 15:20:00,138.85,138.96,138.74,138.92,111127.0,130.837,130.9407,130.7334,130.903,111127.0
2020-12-18 15:25:00,138.93,139.12,138.77,139.04,113888.0,130.9124,131.0914,130.7616,131.0161,113888.0
2020-12-18 15:30:00,139.05,139.08,138.77,138.81,102203.0,131.0255,131.0538,130.7616,130.7993,102203.0
2020-12-18 15:35:00,138.8,138.91,138.62,138.88,112066.0,130.7899,130.8936,130.6203,130.8653,112066.0
2020-12-18 15:40:00,138.89,139.72,138.88,139.69,201927.0,130.8747,131.6568,130.8653,131.6286,201927.0
2020-12-18 15:45:00,139.69,140.17,139.02,139.39,325832.0,131.6286,132.0808,130.9972,131.3459,325832.0
2020-12-18 15:50:00,139.38,140.09,139.38,139.99,277766.0,131.3364,132.0055,131.3364,131.9112,277766.0
2020-12-18 15:55:00,139.99,140.74,138.93,139.29,786563.0,131.9112,132.618,130.9124,131.2516,786563.0
2020-12-21 09:30:00,144.82,146.48,142.51,145.84,1324586.0,136.4625,138.0267,134.2858,137.4236,1324586.0
2020-12-21 09:35:00,145.91,146.52,145.58,145.99,502927.0,137.4896,138.0644,137.1786,137.565,502927.0
2020-12-21 09:40:00,145.99,147.4,145.61,147.38,617808.0,137.565,138.8936,137.2069,138.8748,617808.0
2020-12-21 09:45:00,147.31,147.95,147.02,147.15,554500.0,138.8088,139.4119,138.5355,138.658,554500.0
2020-12-21 09:50:00,147.15,147.38,145.7,145.75,489690.0,138.658,138.8748,137.2917,137.3388,489690.0
2020-12-21 09:55:00,145.72,145.85,144.42,145.24,408821.0,137.3106,137.4331,136.0856,136.8583,408821.0
2020-12-21 10:00:00,145.23,145.8,145.01,145.12,276963.0,136.8488,137.3859,136.6415,136.7452,276963.0
2020-12-21 10:05:00,145.08,145.75,144.29,145.42,273894.0,136.7075,137.3388,135.9631,137.0279,273894.0
2020-12-21 10:10:00,145.37,145.55,144.8,144.88,135584.0,136.9808,137.1504,136.4437,136.519,135584.0
2020-12-21 10:15:00,144.86,145.05,144.45,144.54,162141.0,136.5002,136.6792,136.1139,136.1987,162141.0
2020-12-21 10:20:00,144.54,144.94,144.37,144.82,162884.0,136.1987,136.5756,136.0385,136.4625,162884.0
2020-12-21 10:25:00,144.79,144.83,144.07,144.07,149552.0,136.4342,136.4719,135.7558,135.7558,149552.0
2020-12-21 10:30:00,144.04,144.44,143.82,144.44,165553.0,135.7275,136.1044,135.5202,136.1044,165553.0
2020-12-21 10:35:00,144.44,144.6,143.86,143.88,101539.0,136.1044,136.2552,135.5579,135.5767,101539.0
2020-12-21 10:40:00,143.85,144.15,143.42,144.09,150545.0,135.5485,135.8312,135.1433,135.7746,150545.0
2020-12-21 10:45:00,144.09,144.12,143.6,143.96,104726.0,135.7746,135.8029,135.3129,135.6521,104726.0
2020-12-21 10:50:00,143.94,144.52,143.93,144.41,116394.0,135.6333,136.1798,135.6239,136.0762,116394.0
2020-12-21 10:55:00,144.41,144.54,144.15,144.25,115211.0,136.0762,136.1987,135.8312,135.9254,115211.0
2020-12-21 11:00:00,144.21,145.21,144.13,144.3,157059.0,135.8877,136.83,135.8123,135.9725,157059.0
2020-12-21 11:05:00,144.33,144.39,143.2,143.47,148011.0,136.0008,136.0573,134.936,135.1904,148011.0
2020-12-21 11:10:00,143.47,143.79,143.4,143.53,96382.0,135.1904,135.4919,135.1244,135.2469,96382.0
2020-12-21 11:15:00,143.58,143.85,143.55,143.73,62631.0,135.2941,135.5485,135.2658,135.4354,62631.0
2020-12-21 11:20:00,143.71,144.12,143.56,144.07,70891.0,135.4166,135.8029,135.2752,135.7558,70891.0
2020-12-21 11:25:00,144.02,144.2,143.91,144.03,81914.0,135.7087,135.8783,135.605,135.7181,81914.0
2020-12-21 11:30:00,144.03,144.24,144.03,144.16,74788.0,135.7181,135.916,135.7181,135.8406,74788.0
2020-12-21 11:35:00,144.19,144.77,144.13,144.41,77756.0,135.8689,136.4154,135.8123,136.0762,77756.0
2020-12-21 11:40:00,144.39,144.4,144.13,144.2,65069.0,136.0573,136.0667,135.8123,135.8783,65069.0
2020-12-21 11:45:00,144.2,144.29,143.93,143.97,40002.0,135.8783,135.9631,135.6239,135.6616,40002.0
2020-12-21 11:50:00,143.93,144.2,143.8,144.0,77411.0,135.6239,135.8783,135.5014,135.6898,77411.0
2020-12-21 11:55:00,144.0,144.3,143.92,143.97,56252.0,135.6898,135.9725,135.6144,135.6616,56252.0
2020-12-21 12:00:00,144.0,144.18,143.93,143.96,31673.0,135.6898,135.8594,135.6239,135.6521,31673.0
2020-12-21 12:05:00,143.96,143.97,143.53,143.55,62087.0,135.6521,135.6616,135.2469,135.2658,62087.0
2020-12-21 12:10:00,143.58,143.69,143.24,143.28,101410.0,135.2941,135.3977,134.9737,135.0114,101410.0
2020-12-21 12:15:00,143.27,143.33,143.12,143.15,72346.0,135.002,135.0585,134.8606,134.8889,72346.0
2020-12-21 12:20:00,143.15,143.45,143.15,143.45,102622.0,134.8889,135.1716,134.8889,135.1716,102622.0
2020-12-21 12:25:00,143.43,143.86,143.37,143.57,140623.0,135.1527,135.5579,135.0962,135.2846,140623.0
2020-12-21 12:30:00,143.56,143.73,143.52,143.57,46983.0,135.2752,135.4354,135.2375,135.2846,46983.0
2020-12-21 12:35:00,143.59,143.7,143.59,143.65,36044.0,135.3035,135.4071,135.3035,135.36,36044.0
2020-12-21 12:40:00,143.68,144.16,143.67,144.06,58905.0,135.3883,135.8406,135.3789,135.7464,58905.0
2020-12-21 12:45:00,144.05,144.16,143.94,144.06,43177.0,135.7369,135.8406,135.6333,135.7464,43177.0
2020-12-21 12:50:00,144.02,144.33,143.95,144.27,73099.0,135.7087,136.0008,135.6427,135.9442,73099.0
2020-12-21 12:55:00,144.29,144.31,144.18,144.24,32682.0,135.9631,135.9819,135.8594,135.916,32682.0
2020-12-21 13:00:00,144.25,144.56,144.23,144.49,53751.0,135.9254,136.2175,135.9065,136.1515,53751.0
2020-12-21 13:05:00,144.5,144.51,144.37,144.46,36697.0,136.161,136.1704,136.0385,136.1233,36697.0
2020-12-21 13:10:00,144.47,144.5,144.37,144.45,36115.0,136.1327,136.161,136.0385,136.1139,36115.0
2020-12-21 13:15:00,144.47,144.52,144.33,144.35,51728.0,136.1327,136.1798,136.0008,136.0196,51728.0
2020-12-21 13:20:00,144.33,144.52,144.33,144.48,27300.0,136.0008,136.1798,136.0008,136.1421,27300.0
2020-12-21 13:25:00,144.48,144.51,144.4,144.44,24748.0,136.1421,136.1704,136.0667,136.1044,24748.0
2020-12-21 13:30:00,144.44,144.5,144.4,144.48,41735.0,136.1044,136.161,136.0667,136.1421,41735.0
2020-12-21 13:35:00,144.47,144.5,144.31,144.35,38413.0,136.1327,136.161,135.9819,136.0196,38413.0
2020-12-21 13:40:00,144.36,144.44,144.21,144.39,45232.0,136.029,136.1044,135.8877,136.0573,45232.0
2020-12-21 13:45:00,144.39,144.41,144.01,144.08,52693.0,136.0573,136.0762,135.6992,135.7652,52693.0
2020-12-21 13:50:00,144.11,144.19,144.01,144.02,19913.0,135.7935,135.8689,135.6992,135.7087,19913.0
2020-12-21 13:55:00,144.02,144.1,143.83,143.84,44070.0,135.7087,135.7841,135.5296,135.5391,44070.0
2020-12-21 14:00:00,143.84,143.84,143.55,143.58,43891.0,135.5391,135.5391,135.2658,135.2941,43891.0
2020-12-21 14:05:00,143.59,143.72,143.53,143.56,42786.0,135.3035,135.426,135.2469,135.2752,42786.0
2020-12-21 14:10:00,143.54,143.8,143.36,143.69,49846.0,135.2564,135.5014,135.0868,135.3977,49846.0
2020-12-21 14:15:00,143.68,143.74,143.61,143.68,52406.0,135.3883,135.4448,135.3223,135.3883,52406.0
2020-12-21 14:20:00,143.67,143.97,143.67,143.97,42725.0,135.3789,135.6616,135.3789,135.6616,42725.0
2020-12-21 14:25:00,143.97,144.17,143.94,144.03,52053.0,135.6616,135.85,135.6333,135.7181,52053.0
2020-12-21 14:30:00,144.0,144.15,143.87,144.06,49676.0,135.6898,135.8312,135.5673,135.7464,49676.0
2020-12-21 14:35:00,144.04,144.41,144.04,144.4,56100.0,135.7275,136.0762,135.7275,136.0667,56100.0
2020-12-21 14:40:00,144.4,144.53,144.38,144.52,74060.0,136.0667,136.1892,136.0479,136.1798,74060.0
2020-12-21 14:45:00,144.51,144.64,144.5,144.59,63942.0,136.1704,136.2929,136.161,136.2458,63942.0
2020-12-21 14:50:00,144.63,144.8,144.57,144.74,70593.0,136.2835,136.4437,136.2269,136.3871,70593.0
2020-12-21 14:55:00,144.73,144.73,144.45,144.5,61642.0,136.3777,136.3777,136.1139,136.161,61642.0
2020-12-21 15:00:00,144.52,144.59,144.38,144.52,50599.0,136.1798,136.2458,136.0479,136.1798,50599.0
2020-12-21 15:05:00,144.53,144.63,144.34,144.37,41879.0,136.1892,136.2835,136.0102,136.0385,41879.0
2020-12-21 15:10:00,144.37,144.56,144.31,144.54,69221.0,136.0385,136.2175,135.9819,136.1987,69221.0
2020-12-21 15:15:00,144.54,144.6,144.31,144.32,49260.0,136.1987,136.2552,135.9819,135.9914,49260.0
2020-12-21 15:20:00,144.31,144.32,144.05,144.08,57380.0,135.9819,135.9914,135.7369,135.7652,57380.0
2020-12-21 15:25:00,144.06,144.12,143.79,143.92,61529.0,135.7464,135.8029,135.4919,135.6144,61529.0
2020-12-21 15:30:00,143.9,143.93,143.56,143.64,111050.0,135.5956,135.6239,135.2752,135.3506,111050.0
2020-12-21 15:35:00,143.64,144.07,143.56,144.07,99757.0,135.3506,135.7558,135.2752,135.7558,99757.0
2020-12-21 15:40:00,144.07,144.07,143.71,143.84,62140.0,135.7558,135.7558,135.4166,135.5391,62140.0
2020-12-21 15:45:00,143.85,144.07,143.81,143.89,110176.0,135.5485,135.7558,135.5108,135.5862,110176.0
2020-12-21 15:50:00,143.91,144.0,143.43,143.79,169091.0,135.605,135.6898,135.1527,135.4919,169091.0
2020-12-21 15:55:00,143.8,144.14,143.79,144.0,405527.0,135.5014,135.8217,135.4919,135.6898,405527.0
2020-12-22 09:30:00,143.05,143.2,141.77,142.08,308728.0,134.7946,134.936,133.5885,133.8806,308728.0
2020-12-22 09:35:00,142.03,142.53,141.64,141.64,120170.0,133.8335,134.3047,133.466,133.466,120170.0
2020-12-22 09:40:00,141.61,141.84,141.2,141.65,120915.0,133.4377,133.6545,133.0514,133.4754,120915.0
2020-12-22 09:45:00,141.57,141.76,141.42,141.57,81233.0,133.4001,133.5791,133.2587,133.4001,81233.0
2020-12-22 09:50:00,141.59,141.6,141.09,141.35,116863.0,133.4189,133.4283,132.9478,133.1928,116863.0
2020-12-22 09:55:00,141.33,141.78,141.23,141.78,77088.0,133.1739,133.5979,133.0797,133.5979,77088.0
2020-12-22 10:00:00,141.66,141.86,141.47,141.81,53750.0,133.4849,133.6733,133.3058,133.6262,53750.0
2020-12-22 10:05:00,141.79,142.32,141.73,142.31,42962.0,133.6074,134.1068,133.5508,134.0974,42962.0
2020-12-22 10:10:00,142.3,142.39,141.83,142.2,38055.0,134.0879,134.1727,133.6451,133.9937,38055.0
2020-12-22 10:15:00,142.23,142.32,142.14,142.21,44754.0,134.022,134.1068,133.9372,134.0031,44754.0
2020-12-22 10:20:00,142.26,142.73,142.17,142.72,47095.0,134.0502,134.4931,133.9654,134.4837,47095.0
2020-12-22 10:25:00,142.7,143.28,142.69,143.01,79123.0,134.4648,135.0114,134.4554,134.757,79123.0
2020-12-22 10:30:00,143.01,143.47,142.96,143.14,52009.0,134.757,135.1904,134.7098,134.8795,52009.0
2020-12-22 10:35:00,143.16,143.3,143.04,143.13,84453.0,134.8983,135.0302,134.7852,134.87,84453.0
2020-12-22 10:40:00,143.1,143.28,143.0,143.23,29571.0,134.8418,135.0114,134.7475,134.9643,29571.0
2020-12-22 10:45:00,143.23,143.33,142.86,142.95,72254.0,134.9643,135.0585,134.6156,134.7004,72254.0
2020-12-22 10:50:00,142.96,143.2,142.94,143.01,50090.0,134.7098,134.936,134.691,134.757,50090.0
2020-12-22 10:55:00,143.0,143.11,142.89,142.98,30554.0,134.7475,134.8512,134.6439,134.7287,30554.0
2020-12-22 11:00:00,142.98,143.05,142.83,143.01,53176.0,134.7287,134.7946,134.5873,134.757,53176.0
2020-12-22 11:05:00,143.03,143.33,142.97,143.27,30561.0,134.7758,135.0585,134.7193,135.002,30561.0
2020-12-22 11:10:00,143.25,143.32,143.01,143.11,46404.0,134.9831,135.0491,134.757,134.8512,46404.0
2020-12-22 11:15:00,143.08,143.2,143.0,143.15,27394.0,134.8229,134.936,134.7475,134.8889,27394.0
2020-12-22 11:20:00,143.1,143.37,143.09,143.37,34143.0,134.8418,135.0962,134.8323,135.0962,34143.0
2020-12-22 11:25:00,143.37,143.44,143.3,143.35,27925.0,135.0962,135.1621,135.0302,135.0773,27925.0
2020-12-22 11:30:00,143.36,143.39,142.99,143.01,58190.0,135.0868,135.115,134.7381,134.757,58190.0
2020-12-22 11:35:00,143.03,143.11,142.81,142.86,47828.0,134.7758,134.8512,134.5685,134.6156,47828.0
2020-12-22 11:40:00,142.86,142.87,142.42,142.65,50153.0,134.6156,134.625,134.201,134.4177,50153.0
2020-12-22 11:45:00,142.63,142.89,142.53,142.85,41445.0,134.3989,134.6439,134.3047,134.6062,41445.0
2020-12-22 11:50:00,142.84,142.91,142.76,142.86,43450.0,134.5968,134.6627,134.5214,134.6156,43450.0
2020-12-22 11:55:00,142.86,142.98,142.67,142.77,111705.0,134.6156,134.7287,134.4366,134.5308,111705.0
2020-12-22 12:00:00,142.75,142.83,142.65,142.78,31478.0,134.512,134.5873,134.4177,134.5402,31478.0
2020-12-22 12:05:00,142.77,142.81,142.54,142.58,29238.0,134.5308,134.5685,134.3141,134.3518,29238.0
2020-12-22 12:10:00,142.58,142.78,142.56,142.74,29901.0,134.3518,134.5402,134.3329,134.5025,29901.0
2020-12-22 12:15:00,142.74,142.84,142.66,142.68,38374.0,134.5025,134.5968,134.4272,134.446,38374.0
2020-12-22 12:20:00,142.68,142.8,142.67,142.8,15906.0,134.446,134.5591,134.4366,134.5591,15906.0
2020-12-22 12:25:00,142.79,142.86,142.68,142.68,28282.0,134.5497,134.6156,134.446,134.446,28282.0
2020-12-22 12:30:00,142.69,142.78,142.68,142.69,20843.0,134.4554,134.5402,134.446,134.4554,20843.0
2020-12-22 12:35:00,142.69,142.81,142.69,142.73,34114.0,134.4554,134.5685,134.4554,134.4931,34114.0
2020-12-22 12:40:00,142.75,142.8,142.7,142.74,28431.0,134.512,134.5591,134.4648,134.5025,28431.0
2020-12-22 12:45:00,142.76,142.9,142.73,142.81,42729.0,134.5214,134.6533,134.4931,134.5685,42729.0
2020-12-22 12:50:00,142.82,142.86,142.76,142.8,24349.0,134.5779,134.6156,134.5214,134.5591,24349.0
2020-12-22 12:55:00,142.8,142.85,142.75,142.78,16448.0,134.5591,134.6062,134.512,134.5402,16448.0
2020-12-22 13:00:00,142.8,142.96,142.77,142.89,38607.0,134.5591,134.7098,134.5308,134.6439,38607.0
2020-12-22 13:05:00,142.88,142.93,142.84,142.89,25400.0,134.6345,134.6816,134.5968,134.6439,25400.0
2020-12-22 13:10:00,142.9,142.94,142.84,142.84,14937.0,134.6533,134.691,134.5968,134.5968,14937.0
2020-12-22 13:15:00,142.84,142.96,142.84,142.96,13069.0,134.5968,134.7098,134.5968,134.7098,13069.0
2020-12-22 13:20:00,142.96,143.21,142.96,143.17,20250.0,134.7098,134.9454,134.7098,134.9077,20250.0
2020-12-22 13:25:00,143.17,143.17,143.03,143.04,10086.0,134.9077,134.9077,134.7758,134.7852,10086.0
2020-12-22 13:30:00,143.04,143.04,142.87,142.96,36949.0,134.7852,134.7852,134.625,134.7098,36949.0
2020-12-22 13:35:00,142.94,143.09,142.93,143.03,29020.0,134.691,134.8323,134.6816,134.7758,29020.0
2020-12-22 13:40:00,143.03,143.03,142.85,142.85,44735.0,134.7758,134.7758,134.6062,134.6062,44735.0
2020-12-22 13:45:00,142.87,142.98,142.83,142.85,28754.0,134.625,134.7287,134.5873,134.6062,28754.0
2020-12-22 13:50:00,142.88,143.04,142.88,142.97,26476.0,134.6345,134.7852,134.6345,134.7193,26476.0
2020-12-22 13:55:00,142.96,142.99,142.88,142.91,23142.0,134.7098,134.7381,134.6345,134.6627,23142.0
2020-12-22 14:00:00,142.95,143.02,142.88,142.97,34491.0,134.7004,134.7664,134.6345,134.7193,34491.0
2020-12-22 14:05:00,142.97,143.07,142.87,142.96,34007.0,134.7193,134.8135,134.625,134.7098,34007.0
2020-12-22 14:10:00,142.96,143.03,142.94,143.01,18834.0,134.7098,134.7758,134.691,134.757,18834.0
2020-12-22 14:15:00,143.01,143.08,143.01,143.08,22399.0,134.757,134.8229,134.757,134.8229,22399.0
2020-12-22 14:20:00,143.08,143.12,143.05,143.07,14981.0,134.8229,134.8606,134.7946,134.8135,14981.0
2020-12-22 14:25:00,143.08,143.25,143.05,143.11,47311.0,134.8229,134.9831,134.7946,134.8512,47311.0
2020-12-22 14:30:00,143.1,143.12,142.98,143.04,25836.0,134.8418,134.8606,134.7287,134.7852,25836.0
2020-12-22 14:35:00,143.04,143.08,142.82,142.85,30246.0,134.7852,134.8229,134.5779,134.6062,30246.0
2020-12-22 14:40:00,142.85,142.94,142.81,142.89,25118.0,134.6062,134.691,134.5685,134.6439,25118.0
2020-12-22 14:45:00,142.87,142.88,142.7,142.85,37413.0,134.625,134.6345,134.4648,134.6062,37413.0
2020-12-22 14:50:00,142.85,142.92,142.76,142.77,29552.0,134.6062,134.6721,134.5214,134.5308,29552.0
2020-12-22 14:55:00,142.77,142.94,142.75,142.92,28650.0,134.5308,134.691,134.512,134.6721,28650.0
2020-12-22 15:00:00,142.92,142.97,142.78,142.82,31852.0,134.6721,134.7193,134.5402,134.5779,31852.0
2020-12-22 15:05:00,142.81,142.81,142.61,142.63,27617.0,134.5685,134.5685,134.38,134.3989,27617.0
2020-12-22 15:10:00,142.61,142.67,142.46,142.55,39927.0,134.38,134.4366,134.2387,134.3235,39927.0
2020-12-22 15:15:00,142.53,142.67,142.45,142.54,38804.0,134.3047,134.4366,134.2293,134.3141,38804.0
2020-12-22 15:20:00,142.53,142.63,142.47,142.61,36578.0,134.3047,134.3989,134.2481,134.38,36578.0
2020-12-22 15:25:00,142.61,142.66,142.51,142.56,50858.0,134.38,134.4272,134.2858,134.3329,50858.0
2020-12-22 15:30:00,142.55,142.65,142.37,142.37,63982.0,134.3235,134.4177,134.1539,134.1539,63982.0
2020-12-22 15:35:00,142.36,142.37,142.07,142.07,54381.0,134.1445,134.1539,133.8712,133.8712,54381.0
2020-12-22 15:40:00,142.07,142.34,142.02,142.34,47484.0,133.8712,134.1256,133.8241,134.1256,47484.0
2020-12-22 15:45:00,142.34,142.53,142.24,142.44,53399.0,134.1256,134.3047,134.0314,134.2198,53399.0
2020-12-22 15:50:00,142.44,142.62,142.33,142.44,71885.0,134.2198,134.3895,134.1162,134.2198,71885.0
2020-12-22 15:55:00,142.45,142.58,142.37,142.45,222184.0,134.2293,134.3518,134.1539,134.2293,222184.0
2020-12-23 09:30:00,142.56,143.35,142.45,143.27,136558.0,134.3329,135.0773,134.2293,135.002,136558.0
2020-12-23 09:35:00,143.27,143.6,142.9,143.01,56377.0,135.002,135.3129,134.6533,134.757,56377.0
2020-12-23 09:40:00,142.95,143.15,142.59,142.8,52569.0,134.7004,134.8889,134.3612,134.5591,52569.0
2020-12-23 09:45:00,142.79,142.85,142.24,142.25,39433.0,134.5497,134.6062,134.0314,134.0408,39433.0
2020-12-23 09:50:00,142.21,142.53,142.13,142.34,60232.0,134.0031,134.3047,133.9277,134.1256,60232.0
2020-12-23 09:55:00,142.3,142.36,141.7,141.8,34165.0,134.0879,134.1445,133.5226,133.6168,34165.0
2020-12-23 10:00:00,141.88,142.22,141.83,142.18,38697.0,133.6922,134.0125,133.6451,133.9749,38697.0
2020-12-23 10:05:00,142.19,142.34,142.13,142.21,25800.0,133.9843,134.1256,133.9277,134.0031,25800.0
2020-12-23 10:10:00,142.25,142.27,142.01,142.05,18202.0,134.0408,134.0597,133.8147,133.8524,18202.0
2020-12-23 10:15:00,142.05,142.16,141.75,141.95,28711.0,133.8524,133.956,133.5697,133.7581,28711.0
2020-12-23 10:20:00,141.94,141.99,141.78,141.86,32059.0,133.7487,133.7958,133.5979,133.6733,32059.0
2020-12-23 10:25:00,141.83,142.09,141.78,141.78,29534.0,133.6451,133.89,133.5979,133.5979,29534.0
2020-12-23 10:30:00,141.82,142.25,141.79,142.18,40152.0,133.6356,134.0408,133.6074,133.9749,40152.0
2020-12-23 10:35:00,142.21,142.45,142.17,142.31,15291.0,134.0031,134.2293,133.9654,134.0974,15291.0
2020-12-23 10:40:00,142.31,142.37,142.03,142.03,16994.0,134.0974,134.1539,133.8335,133.8335,16994.0
2020-12-23 10:45:00,141.99,142.21,141.97,142.19,16673.0,133.7958,134.0031,133.777,133.9843,16673.0
2020-12-23 10:50:00,142.18,142.27,142.08,142.15,12572.0,133.9749,134.0597,133.8806,133.9466,12572.0
2020-12-23 10:55:00,142.14,142.23,142.01,142.01,12695.0,133.9372,134.022,133.8147,133.8147,12695.0
2020-12-23 11:00:00,142.04,142.32,141.97,142.24,24721.0,133.8429,134.1068,133.777,134.0314,24721.0
2020-12-23 11:05:00,142.25,142.31,142.16,142.25,17135.0,134.0408,134.0974,133.956,134.0408,17135.0
2020-12-23 11:10:00,142.23,142.61,142.22,142.6,35294.0,134.022,134.38,134.0125,134.3706,35294.0
2020-12-23 11:15:00,142.56,142.72,142.53,142.56,39471.0,134.3329,134.4837,134.3047,134.3329,39471.0
2020-12-23 11:20:00,142.58,142.72,142.58,142.69,15622.0,134.3518,134.4837,134.3518,134.4554,15622.0
2020-12-23 11:25:00,142.69,142.74,142.62,142.7,16827.0,134.4554,134.5025,134.3895,134.4648,16827.0
2020-12-23 11:30:00,142.71,142.74,142.51,142.6,27016.0,134.4743,134.5025,134.2858,134.3706,27016.0
2020-12-23 11:35:00,142.6,142.6,142.23,142.24,19594.0,134.3706,134.3706,134.022,134.0314,19594.0
2020-12-23 11:40:00,142.27,142.27,142.08,142.12,13116.0,134.0597,134.0597,133.8806,133.9183,13116.0
2020-12-23 11:45:00,142.15,142.37,142.13,142.37,11896.0,133.9466,134.1539,133.9277,134.1539,11896.0
2020-12-23 11:50:00,142.38,142.56,142.33,142.52,16357.0,134.1633,134.3329,134.1162,134.2952,16357.0
2020-12-23 11:55:00,142.52,142.59,142.44,142.55,12974.0,134.2952,134.3612,134.2198,134.3235,12974.0
2020-12-23 12:00:00,142.55,142.72,142.51,142.59,26160.0,134.3235,134.4837,134.2858,134.3612,26160.0
2020-12-23 12:05:00,142.56,142.7,142.54,142.62,20140.0,134.3329,134.4648,134.3141,134.3895,20140.0
2020-12-23 12:10:00,142.58,142.68,142.54,142.62,9089.0,134.3518,134.446,134.3141,134.3895,9089.0
2020-12-23 12:15:00,142.62,142.66,142.46,142.52,13566.0,134.3895,134.4272,134.2387,134.2952,13566.0
2020-12-23 12:20:00,142.49,142.54,142.36,142.38,12254.0,134.267,134.3141,134.1445,134.1633,12254.0
2020-12-23 12:25:00,142.47,142.47,142.21,142.25,10752.0,134.2481,134.2481,134.0031,134.0408,10752.0
2020-12-23 12:30:00,142.24,142.32,142.1,142.13,17534.0,134.0314,134.1068,133.8995,133.9277,17534.0
2020-12-23 12:35:00,142.12,142.27,142.03,142.22,15504.0,133.9183,134.0597,133.8335,134.0125,15504.0
2020-12-23 12:40:00,142.2,142.26,142.1,142.18,7940.0,133.9937,134.0502,133.8995,133.9749,7940.0
2020-12-23 12:45:00,142.15,142.22,141.95,141.98,15115.0,133.9466,134.0125,133.7581,133.7864,15115.0
2020-12-23 12:50:00,141.99,142.08,141.93,141.95,14576.0,133.7958,133.8806,133.7393,133.7581,14576.0
2020-12-23 12:55:00,141.95,142.04,141.92,141.97,11067.0,133.7581,133.8429,133.7299,133.777,11067.0
2020-12-23 13:00:00,141.97,142.14,141.9,142.06,14590.0,133.777,133.9372,133.711,133.8618,14590.0
2020-12-23 13:05:00,142.07,142.11,141.88,141.88,10604.0,133.8712,133.9089,133.6922,133.6922,10604.0
2020-12-23 13:10:00,141.91,142.12,141.9,142.03,8203.0,133.7204,133.9183,133.711,133.8335,8203.0
2020-12-23 13:15:00,142.03,142.07,141.9,142.02,12835.0,133.8335,133.8712,133.711,133.8241,12835.0
2020-12-23 13:20:00,142.0,142.13,142.0,142.04,14968.0,133.8052,133.9277,133.8052,133.8429,14968.0
2020-12-23 13:25:00,142.02,142.14,141.98,142.1,12364.0,133.8241,133.9372,133.7864,133.8995,12364.0
2020-12-23 13:30:00,142.12,142.12,142.03,142.08,8117.0,133.9183,133.9183,133.8335,133.8806,8117.0
2020-12-23 13:35:00,142.07,142.23,142.04,142.18,8557.0,133.8712,134.022,133.8429,133.9749,8557.0
2020-12-23 13:40:00,142.16,142.26,142.14,142.26,11380.0,133.956,134.0502,133.9372,134.0502,11380.0
2020-12-23 13:45:00,142.25,142.27,142.17,142.25,12742.0,134.0408,134.0597,133.9654,134.0408,12742.0
2020-12-23 13:50:00,142.22,142.24,142.1,142.14,10161.0,134.0125,134.0314,133.8995,133.9372,10161.0
2020-12-23 13:55:00,142.12,142.2,142.09,142.12,20226.0,133.9183,133.9937,133.89,133.9183,20226.0
2020-12-23 14:00:00,142.15,142.21,142.1,142.12,18310.0,133.9466,134.0031,133.8995,133.9183,18310.0
2020-12-23 14:05:00,142.13,142.18,142.05,142.11,7651.0,133.9277,133.9749,133.8524,133.9089,7651.0
2020-12-23 14:10:00,142.09,142.09,141.98,142.07,10730.0,133.89,133.89,133.7864,133.8712,10730.0
2020-12-23 14:15:00,142.08,142.08,141.98,142.0,8049.0,133.8806,133.8806,133.7864,133.8052,8049.0
2020-12-23 14:20:00,142.0,142.08,141.98,142.04,6587.0,133.8052,133.8806,133.7864,133.8429,6587.0
2020-12-23 14:25:00,142.05,142.07,141.97,142.03,21361.0,133.8524,133.8712,133.777,133.8335,21361.0
2020-12-23 14:30:00,142.05,142.07,141.96,141.96,13538.0,133.8524,133.8712,133.7675,133.7675,13538.0
2020-12-23 14:35:00,141.97,142.05,141.93,141.98,21656.0,133.777,133.8524,133.7393,133.7864,21656.0
2020-12-23 14:40:00,141.98,142.1,141.93,142.05,21355.0,133.7864,133.8995,133.7393,133.8524,21355.0
2020-12-23 14:45:00,142.03,142.13,142.0,142.09,20637.0,133.8335,133.9277,133.8052,133.89,20637.0
2020-12-23 14:50:00,142.08,142.08,141.98,142.0,17194.0,133.8806,133.8806,133.7864,133.8052,17194.0
2020-12-23 14:55:00,142.0,142.07,141.95,142.0,15245.0,133.8052,133.8712,133.7581,133.8052,15245.0
2020-12-23 15:00:00,141.98,142.02,141.93,141.97,8406.0,133.7864,133.8241,133.7393,133.777,8406.0
2020-12-23 15:05:00,141.96,142.0,141.89,142.0,17698.0,133.7675,133.8052,133.7016,133.8052,17698.0
2020-12-23 15:10:00,142.02,142.08,141.95,141.96,16703.0,133.8241,133.8806,133.7581,133.7675,16703.0
2020-12-23 15:15:00,141.94,142.04,141.91,141.98,14938.0,133.7487,133.8429,133.7204,133.7864,14938.0
2020-12-23 15:20:00,142.0,142.01,141.92,141.97,17705.0,133.8052,133.8147,133.7299,133.777,17705.0
2020-12-23 15:25:00,141.98,142.02,141.94,141.99,30589.0,133.7864,133.8241,133.7487,133.7958,30589.0
2020-12-23 15:30:00,141.97,142.01,141.94,141.99,33061.0,133.777,133.8147,133.7487,133.7958,33061.0
2020-12-23 15:35:00,141.98,142.04,141.92,141.97,31758.0,133.7864,133.8429,133.7299,133.777,31758.0
2020-12-23 15:40:00,141.97,142.22,141.93,142.21,53003.0,133.777,134.0125,133.7393,134.0031,53003.0
2020-12-23 15:45:00,142.18,142.27,142.09,142.15,43996.0,133.9749,134.0597,133.89,133.9466,43996.0
2020-12-23 15:50:00,142.13,142.14,141.83,141.94,54934.0,133.9277,133.9372,133.6451,133.7487,54934.0
2020-12-23 15:55:00,141.94,142.06,141.71,141.76,117096.0,133.7487,133.8618,133.532,133.5791,117096.0
2020-12-24 09:30:00,141.1,141.76,141.1,141.34,114318.0,132.9572,133.5791,132.9572,133.1833,114318.0
2020-12-24 09:35:00,141.34,141.55,141.16,141.45,39093.0,133.1833,133.3812,133.0137,133.287,39093.0
2020-12-24 09:40:00,141.45,141.6,141.2,141.48,25750.0,133.287,133.4283,133.0514,133.3153,25750.0
2020-12-24 09:45:00,141.43,141.57,141.3,141.56,18759.0,133.2681,133.4001,133.1456,133.3906,18759.0
2020-12-24 09:50:00,141.59,141.83,141.54,141.72,15742.0,133.4189,133.6451,133.3718,133.5414,15742.0
2020-12-24 09:55:00,141.7,141.97,141.61,141.97,16390.0,133.5226,133.777,133.4377,133.777,16390.0
2020-12-24 10:00:00,141.95,141.95,141.57,141.66,18572.0,133.7581,133.7581,133.4001,133.4849,18572.0
2020-12-24 10:05:00,141.65,141.85,141.52,141.75,18049.0,133.4754,133.6639,133.3529,133.5697,18049.0
2020-12-24 10:10:00,141.72,141.96,141.66,141.9,15609.0,133.5414,133.7675,133.4849,133.711,15609.0
2020-12-24 10:15:00,141.9,141.95,141.7,141.7,16442.0,133.711,133.7581,133.5226,133.5226,16442.0
2020-12-24 10:20:00,141.75,141.85,141.68,141.79,8050.0,133.5697,133.6639,133.5037,133.6074,8050.0
2020-12-24 10:25:00,141.75,141.91,141.75,141.91,10480.0,133.5697,133.7204,133.5697,133.7204,10480.0
2020-12-24 10:30:00,141.9,142.0,141.88,141.94,24148.0,133.711,133.8052,133.6922,133.7487,24148.0
2020-12-24 10:35:00,141.95,142.16,141.93,142.0,15170.0,133.7581,133.956,133.7393,133.8052,15170.0
2020-12-24 10:40:00,142.02,142.02,141.8,141.89,12898.0,133.8241,133.8241,133.6168,133.7016,12898.0
2020-12-24 10:45:00,141.91,141.91,141.76,141.8,6621.0,133.7204,133.7204,133.5791,133.6168,6621.0
2020-12-24 10:50:00,141.82,142.0,141.77,141.98,8040.0,133.6356,133.8052,133.5885,133.7864,8040.0
2020-12-24 10:55:00,141.97,142.0,141.75,141.81,16272.0,133.777,133.8052,133.5697,133.6262,16272.0
2020-12-24 11:00:00,141.81,141.94,141.76,141.94,8079.0,133.6262,133.7487,133.5791,133.7487,8079.0
2020-12-24 11:05:00,141.96,141.96,141.86,141.94,20069.0,133.7675,133.7675,133.6733,133.7487,20069.0
2020-12-24 11:10:00,141.97,142.09,141.91,142.03,19039.0,133.777,133.89,133.7204,133.8335,19039.0
2020-12-24 11:15:00,142.04,142.06,141.9,142.04,33005.0,133.8429,133.8618,133.711,133.8429,33005.0
2020-12-24 11:20:00,142.05,142.17,142.0,142.02,11088.0,133.8524,133.9654,133.8052,133.8241,11088.0
2020-12-24 11:25:00,142.03,142.16,141.84,141.91,213094.0,133.8335,133.956,133.6545,133.7204,213094.0
2020-12-24 11:30:00,141.88,142.09,141.78,142.05,18442.0,133.6922,133.89,133.5979,133.8524,18442.0
2020-12-24 11:35:00,142.04,142.19,141.91,141.96,56496.0,133.8429,133.9843,133.7204,133.7675,56496.0
2020-12-24 11:40:00,141.94,142.09,141.91,141.96,37666.0,133.7487,133.89,133.7204,133.7675,37666.0
2020-12-24 11:45:00,142.01,142.02,141.92,141.99,16896.0,133.8147,133.8241,133.7299,133.7958,16896.0
2020-12-24 11:50:00,141.94,142.0,141.85,141.95,19642.0,133.7487,133.8052,133.6639,133.7581,19642.0
2020-12-24 11:55:00,141.97,142.04,141.88,141.99,16435.0,133.777,133.8429,133.6922,133.7958,16435.0
2020-12-24 12:00:00,141.96,141.99,141.76,141.81,23610.0,133.7675,133.7958,133.5791,133.6262,23610.0
2020-12-24 12:05:00,141.8,141.94,141.78,141.87,40055.0,133.6168,133.7487,133.5979,133.6827,40055.0
2020-12-24 12:10:00,141.86,141.9,141.71,141.72,12636.0,133.6733,133.711,133.532,133.5414,12636.0
2020-12-24 12:15:00,141.74,141.76,141.59,141.6,6843.0,133.5602,133.5791,133.4189,133.4283,6843.0
2020-12-24 12:20:00,141.58,141.68,141.54,141.63,11954.0,133.4095,133.5037,133.3718,133.4566,11954.0
2020-12-24 12:25:00,141.61,141.76,141.47,141.76,17168.0,133.4377,133.5791,133.3058,133.5791,17168.0
2020-12-24 12:30:00,141.75,141.79,141.61,141.61,12951.0,133.5697,133.6074,133.4377,133.4377,12951.0
2020-12-24 12:35:00,141.56,141.61,141.45,141.59,16580.0,133.3906,133.4377,133.287,133.4189,16580.0
2020-12-24 12:40:00,141.56,141.59,141.47,141.59,11370.0,133.3906,133.4189,133.3058,133.4189,11370.0
2020-12-24 12:45:00,141.56,141.58,141.42,141.53,17978.0,133.3906,133.4095,133.2587,133.3624,17978.0
2020-12-24 12:50:00,141.56,141.74,141.53,141.66,23530.0,133.3906,133.5602,133.3624,133.4849,23530.0
2020-12-24 12:55:00,141.66,141.7,141.43,141.67,93916.0,133.4849,133.5226,133.2681,133.4943,93916.0
2020-12-28 09:30:00,142.54,142.78,141.61,141.67,151817.0,134.3141,134.5402,133.4377,133.4943,151817.0
2020-12-28 09:35:00,141.71,142.18,141.71,141.84,79756.0,133.532,133.9749,133.532,133.6545,79756.0
2020-12-28 09:40:00,141.88,142.1,141.76,141.92,71899.0,133.6922,133.8995,133.5791,133.7299,71899.0
2020-12-28 09:45:00,141.9,142.07,141.86,141.89,46851.0,133.711,133.8712,133.6733,133.7016,46851.0
2020-12-28 09:50:00,141.86,141.9,141.58,141.68,34347.0,133.6733,133.711,133.4095,133.5037,34347.0
2020-12-28 09:55:00,141.74,141.92,141.6,141.82,32586.0,133.5602,133.7299,133.4283,133.6356,32586.0
2020-12-28 10:00:00,141.86,141.86,141.4,141.45,20625.0,133.6733,133.6733,133.2399,133.287,20625.0
2020-12-28 10:05:00,141.51,141.75,141.44,141.56,50735.0,133.3435,133.5697,133.2776,133.3906,50735.0
2020-12-28 10:10:00,141.55,141.77,141.52,141.66,28697.0,133.3812,133.5885,133.3529,133.4849,28697.0
2020-12-28 10:15:00,141.67,141.68,141.15,141.23,28852.0,133.4943,133.5037,133.0043,133.0797,28852.0
2020-12-28 10:20:00,141.24,141.38,141.14,141.24,22680.0,133.0891,133.221,132.9949,133.0891,22680.0
2020-12-28 10:25:00,141.27,141.58,141.24,141.45,40814.0,133.1174,133.4095,133.0891,133.287,40814.0
2020-12-28 10:30:00,141.46,141.55,141.36,141.4,38309.0,133.2964,133.3812,133.2022,133.2399,38309.0
2020-12-28 10:35:00,141.36,141.52,141.36,141.42,27284.0,133.2022,133.3529,133.2022,133.2587,27284.0
2020-12-28 10:40:00,141.42,141.46,141.19,141.27,15683.0,133.2587,133.2964,133.042,133.1174,15683.0
2020-12-28 10:45:00,141.28,141.37,141.04,141.24,47960.0,133.1268,133.2116,132.9006,133.0891,47960.0
2020-12-28 10:50:00,141.24,141.44,141.2,141.43,22597.0,133.0891,133.2776,133.0514,133.2681,22597.0
2020-12-28 10:55:00,141.45,141.63,141.42,141.59,36143.0,133.287,133.4566,133.2587,133.4189,36143.0
2020-12-28 11:00:00,141.57,141.77,141.44,141.67,28398.0,133.4001,133.5885,133.2776,133.4943,28398.0
2020-12-28 11:05:00,141.67,141.85,141.67,141.75,18139.0,133.4943,133.6639,133.4943,133.5697,18139.0
2020-12-28 11:10:00,141.75,141.78,141.5,141.68,14356.0,133.5697,133.5979,133.3341,133.5037,14356.0
2020-12-28 11:15:00,141.69,141.75,141.5,141.64,49431.0,133.5131,133.5697,133.3341,133.466,49431.0
2020-12-28 11:20:00,141.67,141.94,141.63,141.87,49990.0,133.4943,133.7487,133.4566,133.6827,49990.0
2020-12-28 11:25:00,141.87,141.88,141.77,141.83,14442.0,133.6827,133.6922,133.5885,133.6451,14442.0
2020-12-28 11:30:00,141.87,142.16,141.86,142.1,39109.0,133.6827,133.956,133.6733,133.8995,39109.0
2020-12-28 11:35:00,142.09,142.12,141.91,142.03,16883.0,133.89,133.9183,133.7204,133.8335,16883.0
2020-12-28 11:40:00,142.04,142.22,142.02,142.2,21057.0,133.8429,134.0125,133.8241,133.9937,21057.0
2020-12-28 11:45:00,142.19,142.28,142.15,142.15,31826.0,133.9843,134.0691,133.9466,133.9466,31826.0
2020-12-28 11:50:00,142.15,142.24,141.93,142.01,23174.0,133.9466,134.0314,133.7393,133.8147,23174.0
2020-12-28 11:55:00,141.97,142.0,141.87,141.89,12489.0,133.777,133.8052,133.6827,133.7016,12489.0
2020-12-28 12:00:00,141.87,141.94,141.84,141.89,16937.0,133.6827,133.7487,133.6545,133.7016,16937.0
2020-12-28 12:05:00,141.89,142.0,141.84,141.97,23713.0,133.7016,133.8052,133.6545,133.777,23713.0
2020-12-28 12:10:00,141.95,141.96,141.86,141.93,14625.0,133.7581,133.7675,133.6733,133.7393,14625.0
2020-12-28 12:15:00,141.96,141.96,141.84,141.84,8775.0,133.7675,133.7675,133.6545,133.6545,8775.0
2020-12-28 12:20:00,141.81,141.9,141.79,141.86,12801.0,133.6262,133.711,133.6074,133.6733,12801.0
2020-12-28 12:25:00,141.86,141.91,141.84,141.89,10203.0,133.6733,133.7204,133.6545,133.7016,10203.0
2020-12-28 12:30:00,141.9,142.01,141.9,141.93,18994.0,133.711,133.8147,133.711,133.7393,18994.0
2020-12-28 12:35:00,141.94,142.03,141.91,142.03,12951.0,133.7487,133.8335,133.7204,133.8335,12951.0
2020-12-28 12:40:00,142.01,142.03,141.85,141.99,13675.0,133.8147,133.8335,133.6639,133.7958,13675.0
2020-12-28 12:45:00,142.02,142.02,141.87,141.87,27056.0,133.8241,133.8241,133.6827,133.6827,27056.0
2020-12-28 12:50:00,141.9,141.9,141.71,141.78,17047.0,133.711,133.711,133.532,133.5979,17047.0
2020-12-28 12:55:00,141.78,141.88,141.75,141.87,5936.0,133.5979,133.6922,133.5697,133.6827,5936.0
2020-12-28 13:00:00,141.87,142.1,141.83,142.1,19556.0,133.6827,133.8995,133.6451,133.8995,19556.0
2020-12-28 13:05:00,142.11,142.16,141.97,142.12,22871.0,133.9089,133.956,133.777,133.9183,22871.0
2020-12-28 13:10:00,142.13,142.13,142.01,142.01,12297.0,133.9277,133.9277,133.8147,133.8147,12297.0
2020-12-28 13:15:00,142.04,142.06,141.97,142.04,10996.0,133.8429,133.8618,133.777,133.8429,10996.0
2020-12-28 13:20:00,142.03,142.07,142.0,142.0,9753.0,133.8335,133.8712,133.8052,133.8052,9753.0
2020-12-28 13:25:00,142.0,142.08,142.0,142.05,7038.0,133.8052,133.8806,133.8052,133.8524,7038.0
2020-12-28 13:30:00,142.07,142.14,142.0,142.14,15807.0,133.8712,133.9372,133.8052,133.9372,15807.0
2020-12-28 13:35:00,142.12,142.29,142.11,142.28,30128.0,133.9183,134.0785,133.9089,134.0691,30128.0
2020-12-28 13:40:00,142.28,142.3,142.2,142.27,10861.0,134.0691,134.0879,133.9937,134.0597,10861.0
2020-12-28 13:45:00,142.29,142.35,142.2,142.3,61786.0,134.0785,134.135,133.9937,134.0879,61786.0
2020-12-28 13:50:00,142.31,142.56,142.3,142.37,29534.0,134.0974,134.3329,134.0879,134.1539,29534.0
2020-12-28 13:55:00,142.37,142.47,142.34,142.43,19781.0,134.1539,134.2481,134.1256,134.2104,19781.0
2020-12-28 14:00:00,142.44,142.49,142.37,142.47,16683.0,134.2198,134.267,134.1539,134.2481,16683.0
2020-12-28 14:05:00,142.45,142.53,142.45,142.47,22805.0,134.2293,134.3047,134.2293,134.2481,22805.0
2020-12-28 14:10:00,142.49,142.55,142.45,142.5,10281.0,134.267,134.3235,134.2293,134.2764,10281.0
2020-12-28 14:15:00,142.5,142.6,142.48,142.58,17391.0,134.2764,134.3706,134.2575,134.3518,17391.0
2020-12-28 14:20:00,142.58,142.67,142.56,142.63,14994.0,134.3518,134.4366,134.3329,134.3989,14994.0
2020-12-28 14:25:00,142.64,142.64,142.52,142.57,18547.0,134.4083,134.4083,134.2952,134.3423,18547.0
2020-12-28 14:30:00,142.6,142.63,142.51,142.62,21802.0,134.3706,134.3989,134.2858,134.3895,21802.0
2020-12-28 14:35:00,142.62,142.62,142.49,142.54,19030.0,134.3895,134.3895,134.267,134.3141,19030.0
2020-12-28 14:40:00,142.56,142.62,142.54,142.6,27851.0,134.3329,134.3895,134.3141,134.3706,27851.0
2020-12-28 14:45:00,142.61,142.65,142.59,142.62,15985.0,134.38,134.4177,134.3612,134.3895,15985.0
2020-12-28 14:50:00,142.62,142.64,142.59,142.63,21012.0,134.3895,134.4083,134.3612,134.3989,21012.0
2020-12-28 14:55:00,142.64,142.86,142.62,142.83,58366.0,134.4083,134.6156,134.3895,134.5873,58366.0
2020-12-28 15:00:00,142.83,142.88,142.65,142.74,70119.0,134.5873,134.6345,134.4177,134.5025,70119.0
2020-12-28 15:05:00,142.72,142.87,142.72,142.84,33073.0,134.4837,134.625,134.4837,134.5968,33073.0
2020-12-28 15:10:00,142.83,142.92,142.76,142.81,24304.0,134.5873,134.6721,134.5214,134.5685,24304.0
2020-12-28 15:15:00,142.8,142.92,142.8,142.9,25277.0,134.5591,134.6721,134.5591,134.6533,25277.0
2020-12-28 15:20:00,142.9,142.92,142.66,142.69,34920.0,134.6533,134.6721,134.4272,134.4554,34920.0
2020-12-28 15:25:00,142.69,142.82,142.62,142.62,29661.0,134.4554,134.5779,134.3895,134.3895,29661.0
2020-12-28 15:30:00,142.63,142.7,142.51,142.53,24085.0,134.3989,134.4648,134.2858,134.3047,24085.0
2020-12-28 15:35:00,142.52,142.75,142.41,142.57,84770.0,134.2952,134.512,134.1916,134.3423,84770.0
2020-12-28 15:40:00,142.57,142.81,142.55,142.67,59750.0,134.3423,134.5685,134.3235,134.4366,59750.0
2020-12-28 15:45:00,142.64,142.82,142.63,142.8,40766.0,134.4083,134.5779,134.3989,134.5591,40766.0
2020-12-28 15:50:00,142.82,142.83,142.58,142.58,55486.0,134.5779,134.5873,134.3518,134.3518,55486.0
2020-12-28 15:55:00,142.58,142.68,142.39,142.44,254908.0,134.3518,134.446,134.1727,134.2198,254908.0
2020-12-29 09:30:00,142.83,143.05,142.6,142.91,145727.0,134.5873,134.7946,134.3706,134.6627,145727.0
2020-12-29 09:35:00,142.94,143.06,142.17,142.28,41741.0,134.691,134.8041,133.9654,134.0691,41741.0
2020-12-29 09:40:00,142.3,142.35,141.93,142.18,33246.0,134.0879,134.135,133.7393,133.9749,33246.0
2020-12-29 09:45:00,142.13,142.28,142.05,142.1,26666.0,133.9277,134.0691,133.8524,133.8995,26666.0
2020-12-29 09:50:00,142.12,142.18,141.8,141.97,22507.0,133.9183,133.9749,133.6168,133.777,22507.0
2020-12-29 09:55:00,141.96,141.99,141.58,141.91,28765.0,133.7675,133.7958,133.4095,133.7204,28765.0
2020-12-29 10:00:00,141.94,141.95,141.25,141.62,49245.0,133.7487,133.7581,133.0985,133.4472,49245.0
2020-12-29 10:05:00,141.63,141.88,141.63,141.69,46509.0,133.4566,133.6922,133.4566,133.5131,46509.0
2020-12-29 10:10:00,141.67,141.83,141.21,141.42,25934.0,133.4943,133.6451,133.0608,133.2587,25934.0
2020-12-29 10:15:00,141.44,141.61,141.37,141.55,37210.0,133.2776,133.4377,133.2116,133.3812,37210.0
2020-12-29 10:20:00,141.55,141.91,141.54,141.87,48128.0,133.3812,133.7204,133.3718,133.6827,48128.0
2020-12-29 10:25:00,141.91,142.02,141.65,141.66,81605.0,133.7204,133.8241,133.4754,133.4849,81605.0
2020-12-29 10:30:00,141.7,141.98,141.7,141.8,28023.0,133.5226,133.7864,133.5226,133.6168,28023.0
2020-12-29 10:35:00,141.79,142.0,141.75,141.85,25504.0,133.6074,133.8052,133.5697,133.6639,25504.0
2020-12-29 10:40:00,141.86,142.14,141.85,142.06,25748.0,133.6733,133.9372,133.6639,133.8618,25748.0
2020-12-29 10:45:00,142.05,142.11,141.94,142.07,20393.0,133.8524,133.9089,133.7487,133.8712,20393.0
2020-12-29 10:50:00,142.11,142.26,142.03,142.18,23478.0,133.9089,134.0502,133.8335,133.9749,23478.0
2020-12-29 10:55:00,142.21,142.28,142.07,142.08,19168.0,134.0031,134.0691,133.8712,133.8806,19168.0
2020-12-29 11:00:00,142.09,142.13,141.92,141.92,17646.0,133.89,133.9277,133.7299,133.7299,17646.0
2020-12-29 11:05:00,141.92,142.0,141.65,141.65,20386.0,133.7299,133.8052,133.4754,133.4754,20386.0
2020-12-29 11:10:00,141.61,141.74,141.54,141.63,15749.0,133.4377,133.5602,133.3718,133.4566,15749.0
2020-12-29 11:15:00,141.66,141.72,141.42,141.48,12469.0,133.4849,133.5414,133.2587,133.3153,12469.0
2020-12-29 11:20:00,141.44,141.57,141.37,141.48,14014.0,133.2776,133.4001,133.2116,133.3153,14014.0
2020-12-29 11:25:00,141.49,141.61,141.46,141.58,10714.0,133.3247,133.4377,133.2964,133.4095,10714.0
2020-12-29 11:30:00,141.62,141.62,141.5,141.5,9495.0,133.4472,133.4472,133.3341,133.3341,9495.0
2020-12-29 11:35:00,141.55,141.62,141.44,141.61,16452.0,133.3812,133.4472,133.2776,133.4377,16452.0
2020-12-29 11:40:00,141.59,141.6,141.27,141.29,15972.0,133.4189,133.4283,133.1174,133.1362,15972.0
2020-12-29 11:45:00,141.27,141.43,141.26,141.41,14282.0,133.1174,133.2681,133.1079,133.2493,14282.0
2020-12-29 11:50:00,141.43,141.49,141.32,141.43,14193.0,133.2681,133.3247,133.1645,133.2681,14193.0
2020-12-29 11:55:00,141.45,141.56,141.4,141.55,21973.0,133.287,133.3906,133.2399,133.3812,21973.0
2020-12-29 12:00:00,141.54,141.57,141.45,141.49,14730.0,133.3718,133.4001,133.287,133.3247,14730.0
2020-12-29 12:05:00,141.47,141.49,141.28,141.29,12987.0,133.3058,133.3247,133.1268,133.1362,12987.0
2020-12-29 12:10:00,141.31,141.43,141.26,141.38,15150.0,133.1551,133.2681,133.1079,133.221,15150.0
2020-12-29 12:15:00,141.37,141.4,141.32,141.32,10305.0,133.2116,133.2399,133.1645,133.1645,10305.0
2020-12-29 12:20:00,141.32,141.32,141.11,141.14,17007.0,133.1645,133.1645,132.9666,132.9949,17007.0
2020-12-29 12:25:00,141.12,141.18,140.92,141.04,27659.0,132.976,133.0326,132.7876,132.9006,27659.0
2020-12-29 12:30:00,141.04,141.04,140.71,140.71,22412.0,132.9006,132.9006,132.5897,132.5897,22412.0
2020-12-29 12:35:00,140.74,140.8,140.66,140.68,15805.0,132.618,132.6745,132.5426,132.5614,15805.0
2020-12-29 12:40:00,140.68,140.85,140.68,140.81,19636.0,132.5614,132.7216,132.5614,132.6839,19636.0
2020-12-29 12:45:00,140.77,140.79,140.43,140.58,49571.0,132.6462,132.6651,132.3258,132.4672,49571.0
2020-12-29 12:50:00,140.59,140.77,140.58,140.77,37172.0,132.4766,132.6462,132.4672,132.6462,37172.0
2020-12-29 12:55:00,140.79,140.93,140.68,140.9,11743.0,132.6651,132.797,132.5614,132.7687,11743.0
2020-12-29 13:00:00,140.93,140.95,140.89,140.9,20855.0,132.797,132.8158,132.7593,132.7687,20855.0
2020-12-29 13:05:00,140.9,141.15,140.89,141.14,19620.0,132.7687,133.0043,132.7593,132.9949,19620.0
2020-12-29 13:10:00,141.11,141.16,141.04,141.14,17708.0,132.9666,133.0137,132.9006,132.9949,17708.0
2020-12-29 13:15:00,141.16,141.26,141.08,141.11,21511.0,133.0137,133.1079,132.9383,132.9666,21511.0
2020-12-29 13:20:00,141.1,141.2,141.07,141.16,20750.0,132.9572,133.0514,132.9289,133.0137,20750.0
2020-12-29 13:25:00,141.16,141.34,141.06,141.31,11178.0,133.0137,133.1833,132.9195,133.1551,11178.0
2020-12-29 13:30:00,141.31,141.47,141.22,141.47,14417.0,133.1551,133.3058,133.0703,133.3058,14417.0
2020-12-29 13:35:00,141.46,141.5,141.26,141.3,10930.0,133.2964,133.3341,133.1079,133.1456,10930.0
2020-12-29 13:40:00,141.28,141.39,141.23,141.31,11446.0,133.1268,133.2304,133.0797,133.1551,11446.0
2020-12-29 13:45:00,141.33,141.34,141.26,141.34,4426.0,133.1739,133.1833,133.1079,133.1833,4426.0
2020-12-29 13:50:00,141.34,141.52,141.34,141.52,11979.0,133.1833,133.3529,133.1833,133.3529,11979.0
2020-12-29 13:55:00,141.5,141.58,141.47,141.53,12331.0,133.3341,133.4095,133.3058,133.3624,12331.0
2020-12-29 14:00:00,141.54,141.56,141.37,141.52,17614.0,133.3718,133.3906,133.2116,133.3529,17614.0
2020-12-29 14:05:00,141.55,141.57,141.4,141.44,9668.0,133.3812,133.4001,133.2399,133.2776,9668.0
2020-12-29 14:10:00,141.44,141.49,141.37,141.39,5179.0,133.2776,133.3247,133.2116,133.2304,5179.0
2020-12-29 14:15:00,141.41,141.44,141.31,141.42,8302.0,133.2493,133.2776,133.1551,133.2587,8302.0
2020-12-29 14:20:00,141.41,141.5,141.4,141.5,12536.0,133.2493,133.3341,133.2399,133.3341,12536.0
2020-12-29 14:25:00,141.45,141.56,141.39,141.44,17650.0,133.287,133.3906,133.2304,133.2776,17650.0
2020-12-29 14:30:00,141.46,141.61,141.44,141.56,16096.0,133.2964,133.4377,133.2776,133.3906,16096.0
2020-12-29 14:35:00,141.62,141.68,141.55,141.65,19277.0,133.4472,133.5037,133.3812,133.4754,19277.0
2020-12-29 14:40:00,141.67,141.67,141.45,141.55,9595.0,133.4943,133.4943,133.287,133.3812,9595.0
2020-12-29 14:45:00,141.51,141.55,141.45,141.49,11005.0,133.3435,133.3812,133.287,133.3247,11005.0
2020-12-29 14:50:00,141.5,141.67,141.5,141.59,10436.0,133.3341,133.4943,133.3341,133.4189,10436.0
2020-12-29 14:55:00,141.62,141.74,141.6,141.68,24929.0,133.4472,133.5602,133.4283,133.5037,24929.0
2020-12-29 15:00:00,141.66,141.76,141.63,141.64,11412.0,133.4849,133.5791,133.4566,133.466,11412.0
2020-12-29 15:05:00,141.64,141.66,141.53,141.56,11198.0,133.466,133.4849,133.3624,133.3906,11198.0
2020-12-29 15:10:00,141.6,141.77,141.6,141.77,19318.0,133.4283,133.5885,133.4283,133.5885,19318.0
2020-12-29 15:15:00,141.77,141.88,141.73,141.85,17915.0,133.5885,133.6922,133.5508,133.6639,17915.0
2020-12-29 15:20:00,141.88,141.89,141.83,141.89,10902.0,133.6922,133.7016,133.6451,133.7016,10902.0
2020-12-29 15:25:00,141.9,141.9,141.68,141.73,19455.0,133.711,133.711,133.5037,133.5508,19455.0
2020-12-29 15:30:00,141.7,141.75,141.65,141.68,23886.0,133.5226,133.5697,133.4754,133.5037,23886.0
2020-12-29 15:35:00,141.68,141.7,141.57,141.58,14147.0,133.5037,133.5226,133.4001,133.4095,14147.0
2020-12-29 15:40:00,141.58,141.64,141.57,141.62,24737.0,133.4095,133.466,133.4001,133.4472,24737.0
2020-12-29 15:45:00,141.61,141.79,141.6,141.77,21371.0,133.4377,133.6074,133.4283,133.5885,21371.0
2020-12-29 15:50:00,141.78,141.84,141.65,141.68,38427.0,133.5979,133.6545,133.4754,133.5037,38427.0
2020-12-29 15:55:00,141.68,141.81,141.54,141.66,216867.0,133.5037,133.6262,133.3718,133.4849,216867.0
2020-12-30 09:30:00,142.16,142.61,141.97,142.08,87816.0,133.956,134.38,133.777,133.8806,87816.0
2020-12-30 09:35:00,142.01,142.27,141.86,141.87,22619.0,133.8147,134.0597,133.6733,133.6827,22619.0
2020-12-30 09:40:00,141.91,142.06,141.53,142.03,32019.0,133.7204,133.8618,133.3624,133.8335,32019.0
2020-12-30 09:45:00,142.05,142.16,141.38,141.51,72329.0,133.8524,133.956,133.221,133.3435,72329.0
2020-12-30 09:50:00,141.51,141.66,141.34,141.38,30814.0,133.3435,133.4849,133.1833,133.221,30814.0
2020-12-30 09:55:00,141.38,141.59,141.26,141.41,26372.0,133.221,133.4189,133.1079,133.2493,26372.0
2020-12-30 10:00:00,141.28,141.5,141.17,141.22,17870.0,133.1268,133.3341,133.0231,133.0703,17870.0
2020-12-30 10:05:00,141.22,141.35,140.86,140.86,23654.0,133.0703,133.1928,132.731,132.731,23654.0
2020-12-30 10:10:00,140.9,140.91,140.66,140.77,37550.0,132.7687,132.7781,132.5426,132.6462,37550.0
2020-12-30 10:15:00,140.75,140.9,140.7,140.83,15806.0,132.6274,132.7687,132.5803,132.7028,15806.0
2020-12-30 10:20:00,140.81,140.91,140.74,140.85,24250.0,132.6839,132.7781,132.618,132.7216,24250.0
2020-12-30 10:25:00,140.85,141.19,140.85,141.12,17670.0,132.7216,133.042,132.7216,132.976,17670.0
2020-12-30 10:30:00,141.02,141.25,141.01,141.19,11806.0,132.8818,133.0985,132.8724,133.042,11806.0
2020-12-30 10:35:00,141.19,141.2,140.9,140.93,19812.0,133.042,133.0514,132.7687,132.797,19812.0
2020-12-30 10:40:00,140.97,140.97,140.78,140.78,29613.0,132.8347,132.8347,132.6556,132.6556,29613.0
2020-12-30 10:45:00,140.76,141.04,140.76,141.03,21408.0,132.6368,132.9006,132.6368,132.8912,21408.0
2020-12-30 10:50:00,141.06,141.17,140.92,141.0,14397.0,132.9195,133.0231,132.7876,132.863,14397.0
2020-12-30 10:55:00,141.02,141.06,140.91,140.97,5900.0,132.8818,132.9195,132.7781,132.8347,5900.0
2020-12-30 11:00:00,140.99,141.14,140.96,141.1,12839.0,132.8535,132.9949,132.8253,132.9572,12839.0
2020-12-30 11:05:00,141.07,141.25,141.05,141.23,12433.0,132.9289,133.0985,132.9101,133.0797,12433.0
2020-12-30 11:10:00,141.22,141.24,141.03,141.09,14272.0,133.0703,133.0891,132.8912,132.9478,14272.0
2020-12-30 11:15:00,141.08,141.22,141.05,141.13,13910.0,132.9383,133.0703,132.9101,132.9854,13910.0
2020-12-30 11:20:00,141.14,141.15,141.03,141.09,19856.0,132.9949,133.0043,132.8912,132.9478,19856.0
2020-12-30 11:25:00,141.08,141.08,140.96,140.99,17513.0,132.9383,132.9383,132.8253,132.8535,17513.0
2020-12-30 11:30:00,140.98,141.04,140.93,141.03,14694.0,132.8441,132.9006,132.797,132.8912,14694.0
2020-12-30 11:35:00,141.04,141.14,141.03,141.1,16032.0,132.9006,132.9949,132.8912,132.9572,16032.0
2020-12-30 11:40:00,141.1,141.22,141.09,141.15,15067.0,132.9572,133.0703,132.9478,133.0043,15067.0
2020-12-30 11:45:00,141.15,141.21,140.96,140.96,13187.0,133.0043,133.0608,132.8253,132.8253,13187.0
2020-12-30 11:50:00,141.01,141.11,140.94,141.0,14364.0,132.8724,132.9666,132.8064,132.863,14364.0
2020-12-30 11:55:00,140.98,141.16,140.95,140.96,10972.0,132.8441,133.0137,132.8158,132.8253,10972.0
2020-12-30 12:00:00,140.97,141.1,140.96,141.08,19578.0,132.8347,132.9572,132.8253,132.9383,19578.0
2020-12-30 12:05:00,141.09,141.12,140.95,140.95,13201.0,132.9478,132.976,132.8158,132.8158,13201.0
2020-12-30 12:10:00,140.94,141.07,140.91,141.06,17734.0,132.8064,132.9289,132.7781,132.9195,17734.0
2020-12-30 12:15:00,141.06,141.11,141.0,141.04,8205.0,132.9195,132.9666,132.863,132.9006,8205.0
2020-12-30 12:20:00,141.02,141.04,140.91,140.92,8304.0,132.8818,132.9006,132.7781,132.7876,8304.0
2020-12-30 12:25:00,140.92,141.01,140.9,141.0,8055.0,132.7876,132.8724,132.7687,132.863,8055.0
2020-12-30 12:30:00,140.98,140.98,140.87,140.91,10401.0,132.8441,132.8441,132.7405,132.7781,10401.0
2020-12-30 12:35:00,140.92,140.92,140.83,140.86,12280.0,132.7876,132.7876,132.7028,132.731,12280.0
2020-12-30 12:40:00,140.86,140.87,140.76,140.81,14436.0,132.731,132.7405,132.6368,132.6839,14436.0
2020-12-30 12:45:00,140.81,140.85,140.73,140.75,10517.0,132.6839,132.7216,132.6085,132.6274,10517.0
2020-12-30 12:50:00,140.75,140.85,140.72,140.8,8440.0,132.6274,132.7216,132.5991,132.6745,8440.0
2020-12-30 12:55:00,140.81,141.03,140.81,140.94,14686.0,132.6839,132.8912,132.6839,132.8064,14686.0
2020-12-30 13:00:00,140.96,141.06,140.93,141.05,14757.0,132.8253,132.9195,132.797,132.9101,14757.0
2020-12-30 13:05:00,141.07,141.1,140.96,140.97,14876.0,132.9289,132.9572,132.8253,132.8347,14876.0
2020-12-30 13:10:00,140.96,141.08,140.96,141.05,11033.0,132.8253,132.9383,132.8253,132.9101,11033.0
2020-12-30 13:15:00,141.03,141.07,141.01,141.02,14844.0,132.8912,132.9289,132.8724,132.8818,14844.0
2020-12-30 13:20:00,141.02,141.13,141.02,141.11,13301.0,132.8818,132.9854,132.8818,132.9666,13301.0
2020-12-30 13:25:00,141.12,141.19,141.08,141.12,10989.0,132.976,133.042,132.9383,132.976,10989.0
2020-12-30 13:30:00,141.13,141.19,141.13,141.18,14099.0,132.9854,133.042,132.9854,133.0326,14099.0
2020-12-30 13:35:00,141.19,141.2,141.08,141.1,6759.0,133.042,133.0514,132.9383,132.9572,6759.0
2020-12-30 13:40:00,141.1,141.14,141.05,141.14,32023.0,132.9572,132.9949,132.9101,132.9949,32023.0
2020-12-30 13:45:00,141.14,141.2,141.07,141.16,29715.0,132.9949,133.0514,132.9289,133.0137,29715.0
2020-12-30 13:50:00,141.16,141.16,141.03,141.04,12084.0,133.0137,133.0137,132.8912,132.9006,12084.0
2020-12-30 13:55:00,141.05,141.08,141.03,141.07,12262.0,132.9101,132.9383,132.8912,132.9289,12262.0
2020-12-30 14:00:00,141.08,141.31,141.08,141.29,14175.0,132.9383,133.1551,132.9383,133.1362,14175.0
2020-12-30 14:05:00,141.3,141.33,141.21,141.21,27492.0,133.1456,133.1739,133.0608,133.0608,27492.0
2020-12-30 14:10:00,141.22,141.31,141.21,141.23,23745.0,133.0703,133.1551,133.0608,133.0797,23745.0
2020-12-30 14:15:00,141.21,141.23,141.08,141.08,11861.0,133.0608,133.0797,132.9383,132.9383,11861.0
2020-12-30 14:20:00,141.07,141.19,141.07,141.13,11810.0,132.9289,133.042,132.9289,132.9854,11810.0
2020-12-30 14:25:00,141.13,141.16,141.07,141.12,12089.0,132.9854,133.0137,132.9289,132.976,12089.0
2020-12-30 14:30:00,141.13,141.15,140.95,140.97,16156.0,132.9854,133.0043,132.8158,132.8347,16156.0
2020-12-30 14:35:00,140.99,141.02,140.91,140.99,17828.0,132.8535,132.8818,132.7781,132.8535,17828.0
2020-12-30 14:40:00,141.0,141.19,141.0,141.12,34520.0,132.863,133.042,132.863,132.976,34520.0
2020-12-30 14:45:00,141.12,141.26,141.07,141.2,17900.0,132.976,133.1079,132.9289,133.0514,17900.0
2020-12-30 14:50:00,141.22,141.22,141.1,141.1,12980.0,133.0703,133.0703,132.9572,132.9572,12980.0
2020-12-30 14:55:00,141.08,141.11,141.04,141.1,17357.0,132.9383,132.9666,132.9006,132.9572,17357.0
2020-12-30 15:00:00,141.08,141.15,140.97,141.15,12440.0,132.9383,133.0043,132.8347,133.0043,12440.0
2020-12-30 15:05:00,141.14,141.17,141.07,141.13,13004.0,132.9949,133.0231,132.9289,132.9854,13004.0
2020-12-30 15:10:00,141.11,141.26,141.07,141.26,17492.0,132.9666,133.1079,132.9289,133.1079,17492.0
2020-12-30 15:15:00,141.28,141.31,141.22,141.26,11132.0,133.1268,133.1551,133.0703,133.1079,11132.0
2020-12-30 15:20:00,141.25,141.43,141.25,141.38,21489.0,133.0985,133.2681,133.0985,133.221,21489.0
2020-12-30 15:25:00,141.39,141.4,141.28,141.36,20376.0,133.2304,133.2399,133.1268,133.2022,20376.0
2020-12-30 15:30:00,141.37,141.41,141.3,141.4,14769.0,133.2116,133.2493,133.1456,133.2399,14769.0
2020-12-30 15:35:00,141.4,141.5,141.38,141.48,17792.0,133.2399,133.3341,133.221,133.3153,17792.0
2020-12-30 15:40:00,141.48,141.67,141.46,141.64,25285.0,133.3153,133.4943,133.2964,133.466,25285.0
2020-12-30 15:45:00,141.64,141.68,141.53,141.64,42805.0,133.466,133.5037,133.3624,133.466,42805.0
2020-12-30 15:50:00,141.64,142.16,141.63,142.05,96161.0,133.466,133.956,133.4566,133.8524,96161.0
2020-12-30 15:55:00,142.06,142.13,141.5,141.61,230311.0,133.8618,133.9277,133.3341,133.4377,230311.0
2020-12-31 09:30:00,141.91,141.91,141.21,141.44,56482.0,133.7204,133.7204,133.0608,133.2776,56482.0
2020-12-31 09:35:00,141.45,141.51,141.11,141.17,12591.0,133.287,133.3435,132.9666,133.0231,12591.0
2020-12-31 09:40:00,141.17,141.51,141.11,141.43,22110.0,133.0231,133.3435,132.9666,133.2681,22110.0
2020-12-31 09:45:00,141.43,141.65,141.34,141.65,10532.0,133.2681,133.4754,133.1833,133.4754,10532.0
2020-12-31 09:50:00,141.66,141.72,141.5,141.66,15559.0,133.4849,133.5414,133.3341,133.4849,15559.0
2020-12-31 09:55:00,141.63,141.79,141.55,141.55,12949.0,133.4566,133.6074,133.3812,133.3812,12949.0
2020-12-31 10:00:00,141.54,141.64,141.44,141.44,10657.0,133.3718,133.466,133.2776,133.2776,10657.0
2020-12-31 10:05:00,141.43,141.46,141.29,141.38,6447.0,133.2681,133.2964,133.1362,133.221,6447.0
2020-12-31 10:10:00,141.31,141.48,141.27,141.44,12739.0,133.1551,133.3153,133.1174,133.2776,12739.0
2020-12-31 10:15:00,141.45,141.62,141.4,141.57,7979.0,133.287,133.4472,133.2399,133.4001,7979.0
2020-12-31 10:20:00,141.54,141.71,141.5,141.6,11419.0,133.3718,133.532,133.3341,133.4283,11419.0
2020-12-31 10:25:00,141.64,141.73,141.55,141.61,15311.0,133.466,133.5508,133.3812,133.4377,15311.0
2020-12-31 10:30:00,141.63,141.64,141.36,141.38,17252.0,133.4566,133.466,133.2022,133.221,17252.0
2020-12-31 10:35:00,141.38,141.55,141.38,141.47,10400.0,133.221,133.3812,133.221,133.3058,10400.0
2020-12-31 10:40:00,141.45,141.52,141.37,141.44,10009.0,133.287,133.3529,133.2116,133.2776,10009.0
2020-12-31 10:45:00,141.42,141.42,141.22,141.3,13028.0,133.2587,133.2587,133.0703,133.1456,13028.0
2020-12-31 10:50:00,141.28,141.29,141.15,141.2,7625.0,133.1268,133.1362,133.0043,133.0514,7625.0
2020-12-31 10:55:00,141.18,141.32,141.09,141.1,11008.0,133.0326,133.1645,132.9478,132.9572,11008.0
2020-12-31 11:00:00,141.08,141.15,140.99,141.04,7105.0,132.9383,133.0043,132.8535,132.9006,7105.0
2020-12-31 11:05:00,141.03,141.12,140.98,141.01,9704.0,132.8912,132.976,132.8441,132.8724,9704.0
2020-12-31 11:10:00,140.97,141.03,140.87,140.87,10233.0,132.8347,132.8912,132.7405,132.7405,10233.0
2020-12-31 11:15:00,140.91,140.94,140.83,140.87,11846.0,132.7781,132.8064,132.7028,132.7405,11846.0
2020-12-31 11:20:00,140.85,140.86,140.72,140.82,11907.0,132.7216,132.731,132.5991,132.6933,11907.0
2020-12-31 11:25:00,140.83,140.93,140.8,140.87,11410.0,132.7028,132.797,132.6745,132.7405,11410.0
2020-12-31 11:30:00,140.84,140.9,140.76,140.81,11768.0,132.7122,132.7687,132.6368,132.6839,11768.0
2020-12-31 11:35:00,140.83,140.98,140.79,140.98,12160.0,132.7028,132.8441,132.6651,132.8441,12160.0
2020-12-31 11:40:00,140.97,140.99,140.86,140.93,7712.0,132.8347,132.8535,132.731,132.797,7712.0
2020-12-31 11:45:00,140.88,140.89,140.7,140.7,8365.0,132.7499,132.7593,132.5803,132.5803,8365.0
2020-12-31 11:50:00,140.7,140.8,140.62,140.74,16641.0,132.5803,132.6745,132.5049,132.618,16641.0
2020-12-31 11:55:00,140.78,140.88,140.71,140.87,7347.0,132.6556,132.7499,132.5897,132.7405,7347.0
2020-12-31 12:00:00,140.84,140.84,140.72,140.78,17506.0,132.7122,132.7122,132.5991,132.6556,17506.0
2020-12-31 12:05:00,140.78,140.91,140.75,140.86,15766.0,132.6556,132.7781,132.6274,132.731,15766.0
2020-12-31 12:10:00,140.88,140.88,140.72,140.73,14248.0,132.7499,132.7499,132.5991,132.6085,14248.0
2020-12-31 12:15:00,140.75,140.92,140.74,140.74,16702.0,132.6274,132.7876,132.618,132.618,16702.0
2020-12-31 12:20:00,140.73,140.86,140.72,140.86,13084.0,132.6085,132.731,132.5991,132.731,13084.0
2020-12-31 12:25:00,140.88,140.96,140.85,140.94,6851.0,132.7499,132.8253,132.7216,132.8064,6851.0
2020-12-31 12:30:00,140.93,141.11,140.91,140.94,12047.0,132.797,132.9666,132.7781,132.8064,12047.0
2020-12-31 12:35:00,140.95,141.0,140.85,140.96,31389.0,132.8158,132.863,132.7216,132.8253,31389.0
2020-12-31 12:40:00,140.95,141.06,140.95,141.03,14455.0,132.8158,132.9195,132.8158,132.8912,14455.0
2020-12-31 12:45:00,141.02,141.21,141.01,141.16,9777.0,132.8818,133.0608,132.8724,133.0137,9777.0
2020-12-31 12:50:00,141.14,141.16,141.09,141.14,7252.0,132.9949,133.0137,132.9478,132.9949,7252.0
2020-12-31 12:55:00,141.14,141.18,141.04,141.14,22404.0,132.9949,133.0326,132.9006,132.9949,22404.0
2020-12-31 13:00:00,141.15,141.17,140.94,141.0,12282.0,133.0043,133.0231,132.8064,132.863,12282.0
2020-12-31 13:05:00,141.0,141.06,140.91,140.99,14737.0,132.863,132.9195,132.7781,132.8535,14737.0
2020-12-31 13:10:00,140.99,141.0,140.87,140.89,10764.0,132.8535,132.863,132.7405,132.7593,10764.0
2020-12-31 13:15:00,140.88,140.92,140.81,140.81,4402.0,132.7499,132.7876,132.6839,132.6839,4402.0
2020-12-31 13:20:00,140.84,140.87,140.71,140.77,10100.0,132.7122,132.7405,132.5897,132.6462,10100.0
2020-12-31 13:25:00,140.74,140.76,140.7,140.71,9864.0,132.618,132.6368,132.5803,132.5897,9864.0
2020-12-31 13:30:00,140.73,140.8,140.69,140.76,8917.0,132.6085,132.6745,132.5708,132.6368,8917.0
2020-12-31 13:35:00,140.79,140.79,140.67,140.7,13715.0,132.6651,132.6651,132.552,132.5803,13715.0
2020-12-31 13:40:00,140.69,140.7,140.51,140.55,12458.0,132.5708,132.5803,132.4012,132.4389,12458.0
2020-12-31 13:45:00,140.56,140.57,140.42,140.42,18747.0,132.4483,132.4578,132.3164,132.3164,18747.0
2020-12-31 13:50:00,140.44,140.54,140.38,140.5,17781.0,132.3353,132.4295,132.2787,132.3918,17781.0
2020-12-31 13:55:00,140.5,140.58,140.39,140.45,13802.0,132.3918,132.4672,132.2882,132.3447,13802.0
2020-12-31 14:00:00,140.47,140.53,140.37,140.52,11563.0,132.3635,132.4201,132.2693,132.4107,11563.0
2020-12-31 14:05:00,140.54,140.56,140.43,140.53,13255.0,132.4295,132.4483,132.3258,132.4201,13255.0
2020-12-31 14:10:00,140.53,140.69,140.5,140.66,33182.0,132.4201,132.5708,132.3918,132.5426,33182.0
2020-12-31 14:15:00,140.66,140.84,140.64,140.73,18209.0,132.5426,132.7122,132.5237,132.6085,18209.0
2020-12-31 14:20:00,140.75,140.79,140.67,140.71,13196.0,132.6274,132.6651,132.552,132.5897,13196.0
2020-12-31 14:25:00,140.66,140.71,140.58,140.71,11232.0,132.5426,132.5897,132.4672,132.5897,11232.0
2020-12-31 14:30:00,140.71,140.91,140.7,140.87,16697.0,132.5897,132.7781,132.5803,132.7405,16697.0
2020-12-31 14:35:00,140.86,140.96,140.81,140.94,8635.0,132.731,132.8253,132.6839,132.8064,8635.0
2020-12-31 14:40:00,140.93,141.05,140.92,141.05,15245.0,132.797,132.9101,132.7876,132.9101,15245.0
2020-12-31 14:45:00,141.03,141.08,140.97,141.04,12615.0,132.8912,132.9383,132.8347,132.9006,12615.0
2020-12-31 14:50:00,141.03,141.09,140.86,140.96,12127.0,132.8912,132.9478,132.731,132.8253,12127.0
2020-12-31 14:55:00,140.98,141.06,140.95,141.02,14811.0,132.8441,132.9195,132.8158,132.8818,14811.0
2020-12-31 15:00:00,141.05,141.21,141.01,141.08,17495.0,132.9101,133.0608,132.8724,132.9383,17495.0
2020-12-31 15:05:00,141.04,141.24,141.04,141.22,11666.0,132.9006,133.0891,132.9006,133.0703,11666.0
2020-12-31 15:10:00,141.2,141.29,141.16,141.24,14130.0,133.0514,133.1362,133.0137,133.0891,14130.0
2020-12-31 15:15:00,141.24,141.36,141.24,141.34,18686.0,133.0891,133.2022,133.0891,133.1833,18686.0
2020-12-31 15:20:00,141.37,141.41,141.27,141.34,23140.0,133.2116,133.2493,133.1174,133.1833,23140.0
2020-12-31 15:25:00,141.34,141.37,141.2,141.24,11289.0,133.1833,133.2116,133.0514,133.0891,11289.0
2020-12-31 15:30:00,141.27,141.35,141.24,141.27,22472.0,133.1174,133.1928,133.0891,133.1174,22472.0
2020-12-31 15:35:00,141.3,141.4,141.21,141.27,27482.0,133.1456,133.2399,133.0608,133.1174,27482.0
2020-12-31 15:40:00,141.25,141.36,141.21,141.35,21900.0,133.0985,133.2022,133.0608,133.1928,21900.0
2020-12-31 15:45:00,141.35,141.4,141.21,141.21,39317.0,133.1928,133.2399,133.0608,133.0608,39317.0
2020-12-31 15:50:00,141.24,141.49,141.23,141.31,51984.0,133.0891,133.3247,133.0797,133.1551,51984.0
2020-12-31 15:55:00,141.33,141.68,141.3,141.47,235138.0,133.1739,133.5037,133.1456,133.3058,235138.0
2021-01-04 09:30:00,142.85,142.97,141.77,142.21,216746.0,134.6062,134.7193,133.5885,134.0031,216746.0
2021-01-04 09:35:00,142.21,142.47,141.9,142.1,81110.0,134.0031,134.2481,133.711,133.8995,81110.0
2021-01-04 09:40:00,142.1,142.16,141.75,142.16,53658.0,133.8995,133.956,133.5697,133.956,53658.0
2021-01-04 09:45:00,142.13,142.17,141.42,141.48,49210.0,133.9277,133.9654,133.2587,133.3153,49210.0
2021-01-04 09:50:00,141.45,141.45,140.57,140.79,83557.0,133.287,133.287,132.4578,132.6651,83557.0
2021-01-04 09:55:00,140.83,140.99,140.62,140.77,36662.0,132.7028,132.8535,132.5049,132.6462,36662.0
2021-01-04 10:00:00,140.91,141.15,140.88,141.07,29989.0,132.7781,133.0043,132.7499,132.9289,29989.0
2021-01-04 10:05:00,141.05,141.09,140.62,140.87,47095.0,132.9101,132.9478,132.5049,132.7405,47095.0
2021-01-04 10:10:00,140.9,141.11,140.78,140.83,35908.0,132.7687,132.9666,132.6556,132.7028,35908.0
2021-01-04 10:15:00,140.8,141.23,140.8,140.96,22542.0,132.6745,133.0797,132.6745,132.8253,22542.0
2021-01-04 10:20:00,140.96,141.16,140.82,140.82,23094.0,132.8253,133.0137,132.6933,132.6933,23094.0
2021-01-04 10:25:00,140.8,140.86,140.42,140.46,35118.0,132.6745,132.731,132.3164,132.3541,35118.0
2021-01-04 10:30:00,140.46,140.54,140.17,140.17,38754.0,132.3541,132.4295,132.0808,132.0808,38754.0
2021-01-04 10:35:00,140.17,140.24,139.92,140.16,65878.0,132.0808,132.1468,131.8453,132.0714,65878.0
2021-01-04 10:40:00,140.17,140.31,140.01,140.15,34354.0,132.0808,132.2128,131.9301,132.062,34354.0
2021-01-04 10:45:00,140.09,140.21,139.97,139.97,37141.0,132.0055,132.1185,131.8924,131.8924,37141.0
2021-01-04 10:50:00,140.03,140.16,139.6,139.73,31134.0,131.9489,132.0714,131.5437,131.6662,31134.0
2021-01-04 10:55:00,139.73,139.84,139.5,139.77,40208.0,131.6662,131.7699,131.4495,131.7039,40208.0
2021-01-04 11:00:00,139.75,139.9,139.39,139.73,60540.0,131.6851,131.8264,131.3459,131.6662,60540.0
2021-01-04 11:05:00,139.73,139.78,138.76,138.78,92358.0,131.6662,131.7134,130.7522,130.7711,92358.0
2021-01-04 11:10:00,138.75,139.13,138.7,139.12,50118.0,130.7428,131.1009,130.6957,131.0914,50118.0
2021-01-04 11:15:00,139.1,139.39,138.93,139.31,60501.0,131.0726,131.3459,130.9124,131.2705,60501.0
2021-01-04 11:20:00,139.31,139.49,139.14,139.19,37113.0,131.2705,131.4401,131.1103,131.1574,37113.0
2021-01-04 11:25:00,139.15,139.62,139.13,139.62,51422.0,131.1197,131.5626,131.1009,131.5626,51422.0
2021-01-04 11:30:00,139.57,139.62,139.4,139.5,36124.0,131.5155,131.5626,131.3553,131.4495,36124.0
2021-01-04 11:35:00,139.56,139.75,139.21,139.75,27212.0,131.5061,131.6851,131.1763,131.6851,27212.0
2021-01-04 11:40:00,139.71,139.86,139.52,139.75,37843.0,131.6474,131.7887,131.4684,131.6851,37843.0
2021-01-04 11:45:00,139.75,139.86,139.57,139.72,29161.0,131.6851,131.7887,131.5155,131.6568,29161.0
2021-01-04 11:50:00,139.72,139.84,139.38,139.38,32855.0,131.6568,131.7699,131.3364,131.3364,32855.0
2021-01-04 11:55:00,139.35,139.52,139.15,139.15,22124.0,131.3082,131.4684,131.1197,131.1197,22124.0
2021-01-04 12:00:00,139.16,139.48,139.16,139.26,32114.0,131.1291,131.4307,131.1291,131.2234,32114.0
2021-01-04 12:05:00,139.28,139.38,138.85,138.94,46437.0,131.2422,131.3364,130.837,130.9218,46437.0
2021-01-04 12:10:00,138.99,139.04,138.32,138.32,47601.0,130.9689,131.0161,130.3376,130.3376,47601.0
2021-01-04 12:15:00,138.37,138.73,138.34,138.59,30368.0,130.3847,130.724,130.3565,130.592,30368.0
2021-01-04 12:20:00,138.57,138.65,138.45,138.56,21310.0,130.5732,130.6486,130.4601,130.5638,21310.0
2021-01-04 12:25:00,138.54,138.74,138.52,138.7,29939.0,130.5449,130.7334,130.5261,130.6957,29939.0
2021-01-04 12:30:00,138.66,138.96,138.59,138.89,30038.0,130.658,130.9407,130.592,130.8747,30038.0
2021-01-04 12:35:00,138.91,138.97,138.53,138.64,28492.0,130.8936,130.9501,130.5355,130.6391,28492.0
2021-01-04 12:40:00,138.62,138.62,138.37,138.46,20035.0,130.6203,130.6203,130.3847,130.4695,20035.0
2021-01-04 12:45:00,138.47,138.53,138.32,138.42,24061.0,130.479,130.5355,130.3376,130.4318,24061.0
2021-01-04 12:50:00,138.44,138.85,138.43,138.81,18740.0,130.4507,130.837,130.4413,130.7993,18740.0
2021-01-04 12:55:00,138.85,139.0,138.82,138.97,26806.0,130.837,130.9784,130.8088,130.9501,26806.0
2021-01-04 13:00:00,138.98,139.06,138.86,138.91,28913.0,130.9595,131.0349,130.8464,130.8936,28913.0
2021-01-04 13:05:00,138.88,138.99,138.75,138.99,15053.0,130.8653,130.9689,130.7428,130.9689,15053.0
2021-01-04 13:10:00,139.0,139.15,138.96,139.1,16674.0,130.9784,131.1197,130.9407,131.0726,16674.0
2021-01-04 13:15:00,139.13,139.21,139.1,139.13,11959.0,131.1009,131.1763,131.0726,131.1009,11959.0
2021-01-04 13:20:00,139.12,139.49,139.11,139.44,23247.0,131.0914,131.4401,131.082,131.393,23247.0
2021-01-04 13:25:00,139.49,139.68,139.45,139.54,12890.0,131.4401,131.6191,131.4024,131.4872,12890.0
2021-01-04 13:30:00,139.52,139.56,139.25,139.26,19097.0,131.4684,131.5061,131.2139,131.2234,19097.0
2021-01-04 13:35:00,139.29,139.43,139.29,139.34,12855.0,131.2516,131.3836,131.2516,131.2987,12855.0
2021-01-04 13:40:00,139.38,139.55,139.37,139.44,17836.0,131.3364,131.4966,131.327,131.393,17836.0
2021-01-04 13:45:00,139.46,139.74,139.45,139.66,18463.0,131.4118,131.6757,131.4024,131.6003,18463.0
2021-01-04 13:50:00,139.67,139.93,139.67,139.86,23410.0,131.6097,131.8547,131.6097,131.7887,23410.0
2021-01-04 13:55:00,139.87,139.93,139.75,139.88,17311.0,131.7982,131.8547,131.6851,131.8076,17311.0
2021-01-04 14:00:00,139.89,139.9,139.68,139.79,22420.0,131.817,131.8264,131.6191,131.7228,22420.0
2021-01-04 14:05:00,139.8,139.83,139.59,139.61,26947.0,131.7322,131.7605,131.5343,131.5532,26947.0
2021-01-04 14:10:00,139.62,139.75,139.46,139.75,25097.0,131.5626,131.6851,131.4118,131.6851,25097.0
2021-01-04 14:15:00,139.73,139.73,139.6,139.66,18424.0,131.6662,131.6662,131.5437,131.6003,18424.0
2021-01-04 14:20:00,139.67,139.8,139.59,139.79,16532.0,131.6097,131.7322,131.5343,131.7228,16532.0
2021-01-04 14:25:00,139.77,139.83,139.69,139.82,24958.0,131.7039,131.7605,131.6286,131.751,24958.0
2021-01-04 14:30:00,139.79,139.81,139.36,139.37,17755.0,131.7228,131.7416,131.3176,131.327,17755.0
2021-01-04 14:35:00,139.38,139.47,139.29,139.38,25115.0,131.3364,131.4212,131.2516,131.3364,25115.0
2021-01-04 14:40:00,139.38,139.42,139.24,139.29,18390.0,131.3364,131.3741,131.2045,131.2516,18390.0
2021-01-04 14:45:00,139.26,139.35,139.03,139.06,25396.0,131.2234,131.3082,131.0066,131.0349,25396.0
2021-01-04 14:50:00,139.02,139.08,138.84,138.91,18429.0,130.9972,131.0538,130.8276,130.8936,18429.0
2021-01-04 14:55:00,138.92,139.5,138.87,139.48,28976.0,130.903,131.4495,130.8559,131.4307,28976.0
2021-01-04 15:00:00,139.44,139.55,139.16,139.16,30574.0,131.393,131.4966,131.1291,131.1291,30574.0
2021-01-04 15:05:00,139.21,139.49,139.21,139.39,19901.0,131.1763,131.4401,131.1763,131.3459,19901.0
2021-01-04 15:10:00,139.41,139.63,139.38,139.6,29238.0,131.3647,131.572,131.3364,131.5437,29238.0
2021-01-04 15:15:00,139.61,139.67,139.48,139.63,24905.0,131.5532,131.6097,131.4307,131.572,24905.0
2021-01-04 15:20:00,139.61,139.69,139.54,139.65,18739.0,131.5532,131.6286,131.4872,131.5909,18739.0
2021-01-04 15:25:00,139.64,139.65,139.53,139.56,23019.0,131.5814,131.5909,131.4778,131.5061,23019.0
2021-01-04 15:30:00,139.56,139.71,139.43,139.64,34521.0,131.5061,131.6474,131.3836,131.5814,34521.0
2021-01-04 15:35:00,139.62,139.94,139.56,139.9,46141.0,131.5626,131.8641,131.5061,131.8264,46141.0
2021-01-04 15:40:00,139.9,139.96,139.82,139.87,42139.0,131.8264,131.883,131.751,131.7982,42139.0
2021-01-04 15:45:00,139.89,140.19,139.79,140.11,76415.0,131.817,132.0997,131.7228,132.0243,76415.0
2021-01-04 15:50:00,140.14,140.23,139.97,140.04,50463.0,132.0526,132.1374,131.8924,131.9584,50463.0
2021-01-04 15:55:00,140.02,140.21,139.67,140.21,166049.0,131.9395,132.1185,131.6097,132.1185,166049.0
2021-01-05 09:30:00,138.78,140.14,138.6,140.11,175968.0,130.7711,132.0526,130.6015,132.0243,175968.0
2021-01-05 09:35:00,140.12,140.53,139.94,140.25,20164.0,132.0337,132.4201,131.8641,132.1562,20164.0
2021-01-05 09:40:00,140.28,140.84,140.28,140.39,24466.0,132.1845,132.7122,132.1845,132.2882,24466.0
2021-01-05 09:45:00,140.37,140.52,140.01,140.41,32280.0,132.2693,132.4107,131.9301,132.307,32280.0
2021-01-05 09:50:00,140.44,140.56,140.19,140.35,31711.0,132.3353,132.4483,132.0997,132.2505,31711.0
2021-01-05 09:55:00,140.34,140.67,140.34,140.57,25614.0,132.241,132.552,132.241,132.4578,25614.0
2021-01-05 10:00:00,140.71,141.08,140.66,141.08,51103.0,132.5897,132.9383,132.5426,132.9383,51103.0
2021-01-05 10:05:00,141.13,141.17,140.62,140.69,31836.0,132.9854,133.0231,132.5049,132.5708,31836.0
2021-01-05 10:10:00,140.73,140.89,140.61,140.65,24749.0,132.6085,132.7593,132.4955,132.5331,24749.0
2021-01-05 10:15:00,140.69,140.98,140.46,140.47,49442.0,132.5708,132.8441,132.3541,132.3635,49442.0
2021-01-05 10:20:00,140.54,140.72,140.34,140.4,16969.0,132.4295,132.5991,132.241,132.2976,16969.0
2021-01-05 10:25:00,140.44,140.63,140.28,140.61,33629.0,132.3353,132.5143,132.1845,132.4955,33629.0
2021-01-05 10:30:00,140.58,140.7,140.45,140.51,33365.0,132.4672,132.5803,132.3447,132.4012,33365.0
2021-01-05 10:35:00,140.56,140.73,140.46,140.61,19119.0,132.4483,132.6085,132.3541,132.4955,19119.0
2021-01-05 10:40:00,140.61,140.72,140.48,140.72,107920.0,132.4955,132.5991,132.373,132.5991,107920.0
2021-01-05 10:45:00,140.74,141.09,140.61,141.05,123152.0,132.618,132.9478,132.4955,132.9101,123152.0
2021-01-05 10:50:00,141.06,141.2,140.98,141.16,20936.0,132.9195,133.0514,132.8441,133.0137,20936.0
2021-01-05 10:55:00,141.12,141.18,140.63,140.64,29153.0,132.976,133.0326,132.5143,132.5237,29153.0
2021-01-05 11:00:00,140.66,140.81,140.59,140.7,19572.0,132.5426,132.6839,132.4766,132.5803,19572.0
2021-01-05 11:05:00,140.71,140.79,140.45,140.52,25396.0,132.5897,132.6651,132.3447,132.4107,25396.0
2021-01-05 11:10:00,140.52,140.56,140.35,140.42,21737.0,132.4107,132.4483,132.2505,132.3164,21737.0
2021-01-05 11:15:00,140.32,140.43,140.23,140.4,23781.0,132.2222,132.3258,132.1374,132.2976,23781.0
2021-01-05 11:20:00,140.4,140.6,140.37,140.53,25098.0,132.2976,132.486,132.2693,132.4201,25098.0
2021-01-05 11:25:00,140.54,140.69,140.47,140.68,12527.0,132.4295,132.5708,132.3635,132.5614,12527.0
2021-01-05 11:30:00,140.66,140.93,140.64,140.93,28618.0,132.5426,132.797,132.5237,132.797,28618.0
2021-01-05 11:35:00,140.97,140.99,140.7,140.83,18250.0,132.8347,132.8535,132.5803,132.7028,18250.0
2021-01-05 11:40:00,140.84,140.97,140.82,140.92,14806.0,132.7122,132.8347,132.6933,132.7876,14806.0
2021-01-05 11:45:00,140.97,141.04,140.74,140.78,10910.0,132.8347,132.9006,132.618,132.6556,10910.0
2021-01-05 11:50:00,140.77,140.91,140.72,140.86,20857.0,132.6462,132.7781,132.5991,132.731,20857.0
2021-01-05 11:55:00,140.87,140.9,140.6,140.64,16175.0,132.7405,132.7687,132.486,132.5237,16175.0
2021-01-05 12:00:00,140.66,140.77,140.62,140.76,36999.0,132.5426,132.6462,132.5049,132.6368,36999.0
2021-01-05 12:05:00,140.79,141.04,140.79,140.96,27860.0,132.6651,132.9006,132.6651,132.8253,27860.0
2021-01-05 12:10:00,140.95,141.06,140.91,140.93,12012.0,132.8158,132.9195,132.7781,132.797,12012.0
2021-01-05 12:15:00,140.93,140.97,140.6,140.6,28191.0,132.797,132.8347,132.486,132.486,28191.0
2021-01-05 12:20:00,140.63,140.72,140.59,140.6,13087.0,132.5143,132.5991,132.4766,132.486,13087.0
2021-01-05 12:25:00,140.57,140.65,140.54,140.58,26784.0,132.4578,132.5331,132.4295,132.4672,26784.0
2021-01-05 12:30:00,140.6,140.62,140.48,140.6,20385.0,132.486,132.5049,132.373,132.486,20385.0
2021-01-05 12:35:00,140.61,140.78,140.56,140.74,11554.0,132.4955,132.6556,132.4483,132.618,11554.0
2021-01-05 12:40:00,140.77,140.77,140.56,140.59,15232.0,132.6462,132.6462,132.4483,132.4766,15232.0
2021-01-05 12:45:00,140.6,140.6,140.53,140.59,11240.0,132.486,132.486,132.4201,132.4766,11240.0
2021-01-05 12:50:00,140.58,140.62,140.53,140.6,7496.0,132.4672,132.5049,132.4201,132.486,7496.0
2021-01-05 12:55:00,140.58,140.63,140.49,140.58,19947.0,132.4672,132.5143,132.3824,132.4672,19947.0
2021-01-05 13:00:00,140.55,140.61,140.48,140.59,26520.0,132.4389,132.4955,132.373,132.4766,26520.0
2021-01-05 13:05:00,140.61,140.61,140.39,140.4,21656.0,132.4955,132.4955,132.2882,132.2976,21656.0
2021-01-05 13:10:00,140.4,140.47,140.39,140.47,9407.0,132.2976,132.3635,132.2882,132.3635,9407.0
2021-01-05 13:15:00,140.47,140.61,140.47,140.59,8842.0,132.3635,132.4955,132.3635,132.4766,8842.0
2021-01-05 13:20:00,140.59,140.61,140.43,140.44,12082.0,132.4766,132.4955,132.3258,132.3353,12082.0
2021-01-05 13:25:00,140.44,140.55,140.42,140.5,6529.0,132.3353,132.4389,132.3164,132.3918,6529.0
2021-01-05 13:30:00,140.53,140.57,140.39,140.41,18095.0,132.4201,132.4578,132.2882,132.307,18095.0
2021-01-05 13:35:00,140.42,140.49,140.3,140.3,18821.0,132.3164,132.3824,132.2033,132.2033,18821.0
2021-01-05 13:40:00,140.33,140.49,140.33,140.44,10913.0,132.2316,132.3824,132.2316,132.3353,10913.0
2021-01-05 13:45:00,140.45,140.57,140.4,140.5,27282.0,132.3447,132.4578,132.2976,132.3918,27282.0
2021-01-05 13:50:00,140.5,140.63,140.49,140.58,10294.0,132.3918,132.5143,132.3824,132.4672,10294.0
2021-01-05 13:55:00,140.59,140.68,140.58,140.67,12879.0,132.4766,132.5614,132.4672,132.552,12879.0
2021-01-05 14:00:00,140.67,141.11,140.65,141.0,29919.0,132.552,132.9666,132.5331,132.863,29919.0
2021-01-05 14:05:00,141.05,141.19,141.05,141.18,21498.0,132.9101,133.042,132.9101,133.0326,21498.0
2021-01-05 14:10:00,141.2,141.28,141.15,141.21,48833.0,133.0514,133.1268,133.0043,133.0608,48833.0
2021-01-05 14:15:00,141.22,141.43,141.2,141.36,31665.0,133.0703,133.2681,133.0514,133.2022,31665.0
2021-01-05 14:20:00,141.4,141.47,141.35,141.42,13302.0,133.2399,133.3058,133.1928,133.2587,13302.0
2021-01-05 14:25:00,141.44,141.56,141.4,141.52,39091.0,133.2776,133.3906,133.2399,133.3529,39091.0
2021-01-05 14:30:00,141.54,141.66,141.48,141.52,12735.0,133.3718,133.4849,133.3153,133.3529,12735.0
2021-01-05 14:35:00,141.52,141.58,141.42,141.43,15197.0,133.3529,133.4095,133.2587,133.2681,15197.0
2021-01-05 14:40:00,141.41,141.59,141.41,141.44,14694.0,133.2493,133.4189,133.2493,133.2776,14694.0
2021-01-05 14:45:00,141.44,141.53,141.33,141.36,18511.0,133.2776,133.3624,133.1739,133.2022,18511.0
2021-01-05 14:50:00,141.32,141.33,141.15,141.23,28230.0,133.1645,133.1739,133.0043,133.0797,28230.0
2021-01-05 14:55:00,141.24,141.28,141.09,141.11,21561.0,133.0891,133.1268,132.9478,132.9666,21561.0
2021-01-05 15:00:00,141.12,141.37,141.04,141.35,31903.0,132.976,133.2116,132.9006,133.1928,31903.0
2021-01-05 15:05:00,141.37,141.4,141.27,141.27,24963.0,133.2116,133.2399,133.1174,133.1174,24963.0
2021-01-05 15:10:00,141.27,141.43,141.24,141.42,21896.0,133.1174,133.2681,133.0891,133.2587,21896.0
2021-01-05 15:15:00,141.41,141.44,141.3,141.39,12213.0,133.2493,133.2776,133.1456,133.2304,12213.0
2021-01-05 15:20:00,141.37,141.37,141.14,141.14,27710.0,133.2116,133.2116,132.9949,132.9949,27710.0
2021-01-05 15:25:00,141.14,141.18,141.0,141.11,20927.0,132.9949,133.0326,132.863,132.9666,20927.0
2021-01-05 15:30:00,141.11,141.22,141.06,141.22,23443.0,132.9666,133.0703,132.9195,133.0703,23443.0
2021-01-05 15:35:00,141.24,141.29,140.98,141.02,38914.0,133.0891,133.1362,132.8441,132.8818,38914.0
2021-01-05 15:40:00,141.03,141.17,141.0,141.17,31248.0,132.8912,133.0231,132.863,133.0231,31248.0
2021-01-05 15:45:00,141.17,141.5,141.15,141.38,86484.0,133.0231,133.3341,133.0043,133.221,86484.0
2021-01-05 15:50:00,141.39,141.45,141.31,141.31,94754.0,133.2304,133.287,133.1551,133.1551,94754.0
2021-01-05 15:55:00,141.31,141.34,141.12,141.27,132027.0,133.1551,133.1833,132.976,133.1174,132027.0
2021-01-06 09:30:00,141.25,141.39,139.81,139.99,157535.0,133.0985,133.2304,131.7416,131.9112,157535.0
2021-01-06 09:35:00,139.9,141.1,139.9,140.81,31639.0,131.8264,132.9572,131.8264,132.6839,31639.0
2021-01-06 09:40:00,140.87,141.33,140.0,141.1,56740.0,132.7405,133.1739,131.9207,132.9572,56740.0
2021-01-06 09:45:00,141.05,141.44,140.87,141.17,18875.0,132.9101,133.2776,132.7405,133.0231,18875.0
2021-01-06 09:50:00,141.11,141.11,140.77,140.91,33723.0,132.9666,132.9666,132.6462,132.7781,33723.0
2021-01-06 09:55:00,140.91,141.23,139.53,140.93,25144.0,132.7781,133.0797,131.4778,132.797,25144.0
2021-01-06 10:00:00,140.99,141.25,140.87,141.0,47359.0,132.8535,133.0985,132.7405,132.863,47359.0
2021-01-06 10:05:00,141.05,141.3,140.96,141.3,21232.0,132.9101,133.1456,132.8253,133.1456,21232.0
2021-01-06 10:10:00,141.31,141.8,141.31,141.78,37373.0,133.1551,133.6168,133.1551,133.5979,37373.0
2021-01-06 10:15:00,141.77,142.01,141.74,141.86,44633.0,133.5885,133.8147,133.5602,133.6733,44633.0
2021-01-06 10:20:00,141.87,142.0,141.52,141.67,19609.0,133.6827,133.8052,133.3529,133.4943,19609.0
2021-01-06 10:25:00,141.67,141.88,141.56,141.8,29943.0,133.4943,133.6922,133.3906,133.6168,29943.0
2021-01-06 10:30:00,141.79,141.97,141.75,141.97,18876.0,133.6074,133.777,133.5697,133.777,18876.0
2021-01-06 10:35:00,141.96,141.97,141.69,141.86,27505.0,133.7675,133.777,133.5131,133.6733,27505.0
2021-01-06 10:40:00,141.86,141.89,141.58,141.68,19205.0,133.6733,133.7016,133.4095,133.5037,19205.0
2021-01-06 10:45:00,141.68,141.92,141.68,141.92,25054.0,133.5037,133.7299,133.5037,133.7299,25054.0
2021-01-06 10:50:00,141.93,142.22,141.88,142.08,26602.0,133.7393,134.0125,133.6922,133.8806,26602.0
2021-01-06 10:55:00,142.09,142.12,141.92,141.94,20644.0,133.89,133.9183,133.7299,133.7487,20644.0
2021-01-06 11:00:00,141.94,142.0,141.71,141.79,29061.0,133.7487,133.8052,133.532,133.6074,29061.0
2021-01-06 11:05:00,141.78,142.03,141.76,142.0,22016.0,133.5979,133.8335,133.5791,133.8052,22016.0
2021-01-06 11:10:00,141.97,142.14,141.86,142.06,24276.0,133.777,133.9372,133.6733,133.8618,24276.0
2021-01-06 11:15:00,142.09,142.31,142.09,142.26,29605.0,133.89,134.0974,133.89,134.0502,29605.0
2021-01-06 11:20:00,142.31,142.73,142.22,142.66,86112.0,134.0974,134.4931,134.0125,134.4272,86112.0
2021-01-06 11:25:00,142.72,142.81,142.41,142.41,43574.0,134.4837,134.5685,134.1916,134.1916,43574.0
2021-01-06 11:30:00,142.41,142.56,142.39,142.39,23273.0,134.1916,134.3329,134.1727,134.1727,23273.0
2021-01-06 11:35:00,142.37,142.39,142.05,142.11,18736.0,134.1539,134.1727,133.8524,133.9089,18736.0
2021-01-06 11:40:00,142.09,142.52,142.08,142.44,43438.0,133.89,134.2952,133.8806,134.2198,43438.0
2021-01-06 11:45:00,142.44,142.64,142.38,142.54,26785.0,134.2198,134.4083,134.1633,134.3141,26785.0
2021-01-06 11:50:00,142.56,142.65,142.46,142.65,18632.0,134.3329,134.4177,134.2387,134.4177,18632.0
2021-01-06 11:55:00,142.64,142.84,142.62,142.83,17291.0,134.4083,134.5968,134.3895,134.5873,17291.0
2021-01-06 12:00:00,142.84,142.95,142.8,142.92,17072.0,134.5968,134.7004,134.5591,134.6721,17072.0
2021-01-06 12:05:00,142.89,143.03,142.62,142.82,79742.0,134.6439,134.7758,134.3895,134.5779,79742.0
2021-01-06 12:10:00,142.81,143.48,142.76,143.48,130816.0,134.5685,135.1998,134.5214,135.1998,130816.0
2021-01-06 12:15:00,143.42,143.55,143.02,143.07,65175.0,135.1433,135.2658,134.7664,134.8135,65175.0
2021-01-06 12:20:00,143.08,143.1,142.87,142.91,24903.0,134.8229,134.8418,134.625,134.6627,24903.0
2021-01-06 12:25:00,142.87,143.09,142.8,143.0,55264.0,134.625,134.8323,134.5591,134.7475,55264.0
2021-01-06 12:30:00,143.0,143.15,142.93,143.1,29812.0,134.7475,134.8889,134.6816,134.8418,29812.0
2021-01-06 12:35:00,143.13,143.21,142.99,143.09,24879.0,134.87,134.9454,134.7381,134.8323,24879.0
2021-01-06 12:40:00,143.12,143.21,143.0,143.18,29233.0,134.8606,134.9454,134.7475,134.9171,29233.0
2021-01-06 12:45:00,143.16,143.57,143.13,143.36,411568.0,134.8983,135.2846,134.87,135.0868,411568.0
2021-01-06 12:50:00,143.34,143.41,143.1,143.25,228193.0,135.0679,135.1339,134.8418,134.9831,228193.0
2021-01-06 12:55:00,143.27,143.34,143.11,143.12,47557.0,135.002,135.0679,134.8512,134.8606,47557.0
2021-01-06 13:00:00,143.14,143.23,142.91,143.04,35685.0,134.8795,134.9643,134.6627,134.7852,35685.0
2021-01-06 13:05:00,143.03,143.1,142.96,142.99,30441.0,134.7758,134.8418,134.7098,134.7381,30441.0
2021-01-06 13:10:00,143.02,143.07,142.8,142.85,49203.0,134.7664,134.8135,134.5591,134.6062,49203.0
2021-01-06 13:15:00,142.87,143.14,142.86,143.0,19459.0,134.625,134.8795,134.6156,134.7475,19459.0
2021-01-06 13:20:00,142.99,143.02,142.9,143.0,20657.0,134.7381,134.7664,134.6533,134.7475,20657.0
2021-01-06 13:25:00,143.01,143.04,142.89,142.98,41023.0,134.757,134.7852,134.6439,134.7287,41023.0
2021-01-06 13:30:00,142.99,143.05,142.9,143.0,30106.0,134.7381,134.7946,134.6533,134.7475,30106.0
2021-01-06 13:35:00,142.99,143.15,142.87,142.97,44755.0,134.7381,134.8889,134.625,134.7193,44755.0
2021-01-06 13:40:00,142.97,143.24,142.93,143.21,15735.0,134.7193,134.9737,134.6816,134.9454,15735.0
2021-01-06 13:45:00,143.22,143.32,143.18,143.19,22094.0,134.9548,135.0491,134.9171,134.9266,22094.0
2021-01-06 13:50:00,143.19,143.21,143.04,143.05,24864.0,134.9266,134.9454,134.7852,134.7946,24864.0
2021-01-06 13:55:00,143.09,143.22,143.07,143.13,23171.0,134.8323,134.9548,134.8135,134.87,23171.0
2021-01-06 14:00:00,143.12,143.24,143.0,143.12,26260.0,134.8606,134.9737,134.7475,134.8606,26260.0
2021-01-06 14:05:00,143.12,143.14,142.9,142.91,20578.0,134.8606,134.8795,134.6533,134.6627,20578.0
2021-01-06 14:10:00,142.9,142.92,142.7,142.79,33232.0,134.6533,134.6721,134.4648,134.5497,33232.0
2021-01-06 14:15:00,142.81,142.83,142.17,142.33,26258.0,134.5685,134.5873,133.9654,134.1162,26258.0
2021-01-06 14:20:00,142.34,142.4,142.05,142.11,24523.0,134.1256,134.1822,133.8524,133.9089,24523.0
2021-01-06 14:25:00,142.08,142.27,141.85,142.03,87641.0,133.8806,134.0597,133.6639,133.8335,87641.0
2021-01-06 14:30:00,142.07,142.49,142.06,142.19,32215.0,133.8712,134.267,133.8618,133.9843,32215.0
2021-01-06 14:35:00,142.16,142.19,141.62,141.84,22369.0,133.956,133.9843,133.4472,133.6545,22369.0
2021-01-06 14:40:00,141.79,142.06,141.55,141.68,84916.0,133.6074,133.8618,133.3812,133.5037,84916.0
2021-01-06 14:45:00,141.63,141.66,141.08,141.23,37659.0,133.4566,133.4849,132.9383,133.0797,37659.0
2021-01-06 14:50:00,141.23,141.65,141.11,141.65,29551.0,133.0797,133.4754,132.9666,133.4754,29551.0
2021-01-06 14:55:00,141.63,141.93,141.5,141.78,38008.0,133.4566,133.7393,133.3341,133.5979,38008.0
2021-01-06 15:00:00,141.75,141.76,141.52,141.71,31083.0,133.5697,133.5791,133.3529,133.532,31083.0
2021-01-06 15:05:00,141.73,142.06,141.71,141.92,42385.0,133.5508,133.8618,133.532,133.7299,42385.0
2021-01-06 15:10:00,141.95,142.52,141.95,142.24,28080.0,133.7581,134.2952,133.7581,134.0314,28080.0
2021-01-06 15:15:00,142.28,142.5,142.1,142.5,65767.0,134.0691,134.2764,133.8995,134.2764,65767.0
2021-01-06 15:20:00,142.47,142.72,142.28,142.29,38301.0,134.2481,134.4837,134.0691,134.0785,38301.0
2021-01-06 15:25:00,142.26,142.69,142.08,142.5,36347.0,134.0502,134.4554,133.8806,134.2764,36347.0
2021-01-06 15:30:00,142.51,142.69,142.26,142.65,33604.0,134.2858,134.4554,134.0502,134.4177,33604.0
2021-01-06 15:35:00,142.61,142.61,142.3,142.5,41912.0,134.38,134.38,134.0879,134.2764,41912.0
2021-01-06 15:40:00,142.48,142.87,142.45,142.77,99101.0,134.2575,134.625,134.2293,134.5308,99101.0
2021-01-06 15:45:00,142.77,142.78,142.31,142.54,66512.0,134.5308,134.5402,134.0974,134.3141,66512.0
2021-01-06 15:50:00,142.55,142.68,142.2,142.61,115346.0,134.3235,134.446,133.9937,134.38,115346.0
2021-01-06 15:55:00,142.62,142.65,142.31,142.33,218219.0,134.3895,134.4177,134.0974,134.1162,218219.0
2021-01-07 09:30:00,143.2,144.01,143.0,143.95,195457.0,134.936,135.6992,134.7475,135.6427,195457.0
2021-01-07 09:35:00,143.94,144.05,143.26,143.32,52183.0,135.6333,135.7369,134.9925,135.0491,52183.0
2021-01-07 09:40:00,143.34,143.5,143.11,143.25,40810.0,135.0679,135.2187,134.8512,134.9831,40810.0
2021-01-07 09:45:00,143.25,143.82,143.11,143.79,33539.0,134.9831,135.5202,134.8512,135.4919,33539.0
2021-01-07 09:50:00,143.83,144.03,143.82,143.86,46105.0,135.5296,135.7181,135.5202,135.5579,46105.0
2021-01-07 09:55:00,143.89,144.25,143.76,144.25,27767.0,135.5862,135.9254,135.4637,135.9254,27767.0
2021-01-07 10:00:00,144.2,144.38,144.05,144.36,28290.0,135.8783,136.0479,135.7369,136.029,28290.0
2021-01-07 10:05:00,144.35,144.46,144.09,144.42,37263.0,136.0196,136.1233,135.7746,136.0856,37263.0
2021-01-07 10:10:00,144.47,144.47,144.21,144.34,30858.0,136.1327,136.1327,135.8877,136.0102,30858.0
2021-01-07 10:15:00,144.36,144.63,144.24,144.52,46999.0,136.029,136.2835,135.916,136.1798,46999.0
2021-01-07 10:20:00,144.54,144.79,144.52,144.66,25960.0,136.1987,136.4342,136.1798,136.3117,25960.0
2021-01-07 10:25:00,144.71,144.89,144.69,144.81,33321.0,136.3588,136.5285,136.34,136.4531,33321.0
2021-01-07 10:30:00,144.84,144.9,144.65,144.9,41261.0,136.4813,136.5379,136.3023,136.5379,41261.0
2021-01-07 10:35:00,144.88,144.93,144.72,144.72,25729.0,136.519,136.5662,136.3683,136.3683,25729.0
2021-01-07 10:40:00,144.73,144.98,144.7,144.92,31639.0,136.3777,136.6133,136.3494,136.5567,31639.0
2021-01-07 10:45:00,144.94,145.44,144.93,145.2,161923.0,136.5756,137.0467,136.5662,136.8206,161923.0
2021-01-07 10:50:00,145.18,145.3,145.11,145.3,41307.0,136.8017,136.9148,136.7358,136.9148,41307.0
2021-01-07 10:55:00,145.26,145.31,144.91,144.99,37629.0,136.8771,136.9242,136.5473,136.6227,37629.0
2021-01-07 11:00:00,145.08,145.3,145.03,145.25,15643.0,136.7075,136.9148,136.6604,136.8677,15643.0
2021-01-07 11:05:00,145.28,145.3,145.11,145.15,19004.0,136.896,136.9148,136.7358,136.7735,19004.0
2021-01-07 11:10:00,145.14,145.19,145.0,145.17,34081.0,136.764,136.8111,136.6321,136.7923,34081.0
2021-01-07 11:15:00,145.23,145.35,145.17,145.31,23330.0,136.8488,136.9619,136.7923,136.9242,23330.0
2021-01-07 11:20:00,145.39,145.47,145.33,145.41,31899.0,136.9996,137.075,136.9431,137.0185,31899.0
2021-01-07 11:25:00,145.39,145.64,145.24,145.24,35210.0,136.9996,137.2352,136.8583,136.8583,35210.0
2021-01-07 11:30:00,145.27,145.53,145.27,145.33,16938.0,136.8865,137.1315,136.8865,136.9431,16938.0
2021-01-07 11:35:00,145.34,145.36,145.18,145.27,15913.0,136.9525,136.9713,136.8017,136.8865,15913.0
2021-01-07 11:40:00,145.32,145.48,145.24,145.48,23194.0,136.9336,137.0844,136.8583,137.0844,23194.0
2021-01-07 11:45:00,145.48,145.48,145.16,145.18,11800.0,137.0844,137.0844,136.7829,136.8017,11800.0
2021-01-07 11:50:00,145.18,145.27,144.91,144.93,21326.0,136.8017,136.8865,136.5473,136.5662,21326.0
2021-01-07 11:55:00,144.95,144.98,144.72,144.87,30556.0,136.585,136.6133,136.3683,136.5096,30556.0
2021-01-07 12:00:00,144.91,145.16,144.9,145.11,25112.0,136.5473,136.7829,136.5379,136.7358,25112.0
2021-01-07 12:05:00,145.13,145.13,144.89,144.93,17417.0,136.7546,136.7546,136.5285,136.5662,17417.0
2021-01-07 12:10:00,144.96,144.98,144.8,144.88,15451.0,136.5944,136.6133,136.4437,136.519,15451.0
2021-01-07 12:15:00,144.89,145.03,144.85,144.85,23890.0,136.5285,136.6604,136.4908,136.4908,23890.0
2021-01-07 12:20:00,144.86,144.88,144.72,144.78,16505.0,136.5002,136.519,136.3683,136.4248,16505.0
2021-01-07 12:25:00,144.79,145.01,144.79,144.99,11199.0,136.4342,136.6415,136.4342,136.6227,11199.0
2021-01-07 12:30:00,145.0,145.06,144.82,144.89,25674.0,136.6321,136.6887,136.4625,136.5285,25674.0
2021-01-07 12:35:00,144.86,144.98,144.85,144.89,18669.0,136.5002,136.6133,136.4908,136.5285,18669.0
2021-01-07 12:40:00,144.9,144.93,144.8,144.81,19303.0,136.5379,136.5662,136.4437,136.4531,19303.0
2021-01-07 12:45:00,144.82,144.93,144.76,144.93,16676.0,136.4625,136.5662,136.406,136.5662,16676.0
2021-01-07 12:50:00,144.95,145.11,144.91,145.07,21280.0,136.585,136.7358,136.5473,136.6981,21280.0
2021-01-07 12:55:00,145.03,145.05,144.95,145.01,10865.0,136.6604,136.6792,136.585,136.6415,10865.0
2021-01-07 13:00:00,145.06,145.15,145.02,145.12,12469.0,136.6887,136.7735,136.651,136.7452,12469.0
2021-01-07 13:05:00,145.11,145.11,144.9,144.9,27021.0,136.7358,136.7358,136.5379,136.5379,27021.0
2021-01-07 13:10:00,144.94,145.02,144.79,144.91,27109.0,136.5756,136.651,136.4342,136.5473,27109.0
2021-01-07 13:15:00,144.92,145.06,144.91,145.02,19055.0,136.5567,136.6887,136.5473,136.651,19055.0
2021-01-07 13:20:00,145.01,145.01,144.89,144.95,16244.0,136.6415,136.6415,136.5285,136.585,16244.0
2021-01-07 13:25:00,144.94,144.98,144.8,144.8,17004.0,136.5756,136.6133,136.4437,136.4437,17004.0
2021-01-07 13:30:00,144.83,144.85,144.71,144.8,11420.0,136.4719,136.4908,136.3588,136.4437,11420.0
2021-01-07 13:35:00,144.82,144.93,144.78,144.92,26225.0,136.4625,136.5662,136.4248,136.5567,26225.0
2021-01-07 13:40:00,144.92,145.06,144.87,145.03,46989.0,136.5567,136.6887,136.5096,136.6604,46989.0
2021-01-07 13:45:00,145.01,145.01,144.7,144.77,20917.0,136.6415,136.6415,136.3494,136.4154,20917.0
2021-01-07 13:50:00,144.76,144.92,144.76,144.88,19826.0,136.406,136.5567,136.406,136.519,19826.0
2021-01-07 13:55:00,144.94,145.01,144.79,145.0,14409.0,136.5756,136.6415,136.4342,136.6321,14409.0
2021-01-07 14:00:00,145.0,145.13,144.94,145.03,31093.0,136.6321,136.7546,136.5756,136.6604,31093.0
2021-01-07 14:05:00,145.01,145.2,144.97,145.11,18102.0,136.6415,136.8206,136.6038,136.7358,18102.0
2021-01-07 14:10:00,145.12,145.23,145.06,145.21,22488.0,136.7452,136.8488,136.6887,136.83,22488.0
2021-01-07 14:15:00,145.21,145.27,145.13,145.19,20616.0,136.83,136.8865,136.7546,136.8111,20616.0
2021-01-07 14:20:00,145.19,145.31,145.14,145.27,20208.0,136.8111,136.9242,136.764,136.8865,20208.0
2021-01-07 14:25:00,145.27,145.32,145.12,145.2,38124.0,136.8865,136.9336,136.7452,136.8206,38124.0
2021-01-07 14:30:00,145.2,145.38,145.2,145.32,40539.0,136.8206,136.9902,136.8206,136.9336,40539.0
2021-01-07 14:35:00,145.34,145.59,145.32,145.36,35004.0,136.9525,137.1881,136.9336,136.9713,35004.0
2021-01-07 14:40:00,145.37,145.39,145.26,145.31,20220.0,136.9808,136.9996,136.8771,136.9242,20220.0
2021-01-07 14:45:00,145.33,145.37,145.18,145.19,29723.0,136.9431,136.9808,136.8017,136.8111,29723.0
2021-01-07 14:50:00,145.2,145.21,145.06,145.18,24160.0,136.8206,136.83,136.6887,136.8017,24160.0
2021-01-07 14:55:00,145.16,145.26,145.14,145.2,29467.0,136.7829,136.8771,136.764,136.8206,29467.0
2021-01-07 15:00:00,145.21,145.48,145.16,145.45,23619.0,136.83,137.0844,136.7829,137.0561,23619.0
2021-01-07 15:05:00,145.45,145.47,145.32,145.32,27781.0,137.0561,137.075,136.9336,136.9336,27781.0
2021-01-07 15:10:00,145.31,145.38,145.13,145.15,27653.0,136.9242,136.9902,136.7546,136.7735,27653.0
2021-01-07 15:15:00,145.16,145.19,145.02,145.02,34877.0,136.7829,136.8111,136.651,136.651,34877.0
2021-01-07 15:20:00,145.02,145.03,144.81,144.98,36277.0,136.651,136.6604,136.4531,136.6133,36277.0
2021-01-07 15:25:00,144.98,145.06,144.91,145.03,26775.0,136.6133,136.6887,136.5473,136.6604,26775.0
2021-01-07 15:30:00,145.03,145.12,144.98,145.06,31350.0,136.6604,136.7452,136.6133,136.6887,31350.0
2021-01-07 15:35:00,145.06,145.37,145.02,145.25,42710.0,136.6887,136.9808,136.651,136.8677,42710.0
2021-01-07 15:40:00,145.23,145.28,145.05,145.18,30337.0,136.8488,136.896,136.6792,136.8017,30337.0
2021-01-07 15:45:00,145.16,145.3,145.12,145.3,56686.0,136.7829,136.9148,136.7452,136.9148,56686.0
2021-01-07 15:50:00,145.3,145.39,145.24,145.34,83335.0,136.9148,136.9996,136.8583,136.9525,83335.0
2021-01-07 15:55:00,145.36,145.48,144.77,144.95,228408.0,136.9713,137.0844,136.4154,136.585,228408.0
2021-01-08 09:30:00,145.55,145.73,145.23,145.73,154896.0,137.1504,137.32,136.8488,137.32,154896.0
2021-01-08 09:35:00,145.65,146.07,145.53,145.53,62915.0,137.2446,137.6404,137.1315,137.1315,62915.0
2021-01-08 09:40:00,145.58,145.77,145.35,145.6,20716.0,137.1786,137.3577,136.9619,137.1975,20716.0
2021-01-08 09:45:00,145.68,145.96,145.62,145.95,25508.0,137.2729,137.5367,137.2163,137.5273,25508.0
2021-01-08 09:50:00,145.94,146.11,145.83,146.03,20225.0,137.5179,137.6781,137.4142,137.6027,20225.0
2021-01-08 09:55:00,146.01,146.41,145.88,146.27,34892.0,137.5838,137.9607,137.4613,137.8288,34892.0
2021-01-08 10:00:00,146.27,146.75,146.27,146.61,29306.0,137.8288,138.2811,137.8288,138.1492,29306.0
2021-01-08 10:05:00,146.63,146.82,146.43,146.5,24477.0,138.168,138.3471,137.9796,138.0455,24477.0
2021-01-08 10:10:00,146.53,146.68,146.44,146.51,42302.0,138.0738,138.2152,137.989,138.055,42302.0
2021-01-08 10:15:00,146.58,146.68,146.49,146.55,43297.0,138.1209,138.2152,138.0361,138.0927,43297.0
2021-01-08 10:20:00,146.53,146.54,146.21,146.25,51236.0,138.0738,138.0832,137.7723,137.81,51236.0
2021-01-08 10:25:00,146.25,146.3,145.31,145.33,56320.0,137.81,137.8571,136.9242,136.9431,56320.0
2021-01-08 10:30:00,145.35,145.7,145.19,145.42,24579.0,136.9619,137.2917,136.8111,137.0279,24579.0
2021-01-08 10:35:00,145.39,145.74,145.33,145.57,28041.0,136.9996,137.3294,136.9431,137.1692,28041.0
2021-01-08 10:40:00,145.53,146.1,145.53,146.04,20793.0,137.1315,137.6686,137.1315,137.6121,20793.0
2021-01-08 10:45:00,146.02,146.2,145.84,146.13,25946.0,137.5932,137.7629,137.4236,137.6969,25946.0
2021-01-08 10:50:00,146.15,146.28,146.09,146.22,27167.0,137.7157,137.8382,137.6592,137.7817,27167.0
2021-01-08 10:55:00,146.24,146.35,146.14,146.14,13174.0,137.8006,137.9042,137.7063,137.7063,13174.0
2021-01-08 11:00:00,146.15,146.15,145.95,146.09,18860.0,137.7157,137.7157,137.5273,137.6592,18860.0
2021-01-08 11:05:00,146.06,146.09,145.72,145.73,17069.0,137.6309,137.6592,137.3106,137.32,17069.0
2021-01-08 11:10:00,145.76,145.84,145.7,145.75,18001.0,137.3483,137.4236,137.2917,137.3388,18001.0
2021-01-08 11:15:00,145.74,145.76,145.43,145.5,20088.0,137.3294,137.3483,137.0373,137.1033,20088.0
2021-01-08 11:20:00,145.52,145.61,145.31,145.36,15326.0,137.1221,137.2069,136.9242,136.9713,15326.0
2021-01-08 11:25:00,145.39,145.58,145.31,145.48,21833.0,136.9996,137.1786,136.9242,137.0844,21833.0
2021-01-08 11:30:00,145.49,145.7,145.38,145.63,14321.0,137.0938,137.2917,136.9902,137.2258,14321.0
2021-01-08 11:35:00,145.63,145.75,145.61,145.67,16310.0,137.2258,137.3388,137.2069,137.2634,16310.0
2021-01-08 11:40:00,145.67,145.92,145.6,145.89,26324.0,137.2634,137.499,137.1975,137.4708,26324.0
2021-01-08 11:45:00,145.88,145.88,145.71,145.81,19184.0,137.4613,137.4613,137.3011,137.3954,19184.0
2021-01-08 11:50:00,145.8,145.8,145.57,145.77,14360.0,137.3859,137.3859,137.1692,137.3577,14360.0
2021-01-08 11:55:00,145.72,145.92,145.69,145.83,28488.0,137.3106,137.499,137.2823,137.4142,28488.0
2021-01-08 12:00:00,145.85,145.85,145.49,145.53,19088.0,137.4331,137.4331,137.0938,137.1315,19088.0
2021-01-08 12:05:00,145.54,145.94,145.54,145.86,18265.0,137.1409,137.5179,137.1409,137.4425,18265.0
2021-01-08 12:10:00,145.89,146.13,145.88,146.11,19554.0,137.4708,137.6969,137.4613,137.6781,19554.0
2021-01-08 12:15:00,146.11,146.11,145.95,145.97,18777.0,137.6781,137.6781,137.5273,137.5461,18777.0
2021-01-08 12:20:00,145.99,146.07,145.89,145.99,12142.0,137.565,137.6404,137.4708,137.565,12142.0
2021-01-08 12:25:00,146.0,146.03,145.89,145.91,14318.0,137.5744,137.6027,137.4708,137.4896,14318.0
2021-01-08 12:30:00,145.91,146.01,145.89,145.92,19794.0,137.4896,137.5838,137.4708,137.499,19794.0
2021-01-08 12:35:00,145.92,146.11,145.91,146.09,12319.0,137.499,137.6781,137.4896,137.6592,12319.0
2021-01-08 12:40:00,146.12,146.18,146.02,146.02,11963.0,137.6875,137.744,137.5932,137.5932,11963.0
2021-01-08 12:45:00,146.02,146.02,145.83,145.83,22022.0,137.5932,137.5932,137.4142,137.4142,22022.0
2021-01-08 12:50:00,145.85,145.95,145.84,145.91,11822.0,137.4331,137.5273,137.4236,137.4896,11822.0
2021-01-08 12:55:00,145.93,145.99,145.89,145.92,11895.0,137.5084,137.565,137.4708,137.499,11895.0
2021-01-08 13:00:00,145.92,145.94,145.65,145.7,14923.0,137.499,137.5179,137.2446,137.2917,14923.0
2021-01-08 13:05:00,145.69,145.77,145.59,145.7,11391.0,137.2823,137.3577,137.1881,137.2917,11391.0
2021-01-08 13:10:00,145.69,145.71,145.48,145.56,17912.0,137.2823,137.3011,137.0844,137.1598,17912.0
2021-01-08 13:15:00,145.52,145.53,145.19,145.19,18267.0,137.1221,137.1315,136.8111,136.8111,18267.0
2021-01-08 13:20:00,145.19,145.34,145.0,145.14,24605.0,136.8111,136.9525,136.6321,136.764,24605.0
2021-01-08 13:25:00,145.12,145.43,145.07,145.43,14618.0,136.7452,137.0373,136.6981,137.0373,14618.0
2021-01-08 13:30:00,145.42,145.53,145.18,145.19,20656.0,137.0279,137.1315,136.8017,136.8111,20656.0
2021-01-08 13:35:00,145.19,145.27,144.9,145.17,32417.0,136.8111,136.8865,136.5379,136.7923,32417.0
2021-01-08 13:40:00,145.14,145.14,144.94,145.05,25069.0,136.764,136.764,136.5756,136.6792,25069.0
2021-01-08 13:45:00,145.19,145.27,145.04,145.2,19425.0,136.8111,136.8865,136.6698,136.8206,19425.0
2021-01-08 13:50:00,145.2,145.43,145.16,145.39,19695.0,136.8206,137.0373,136.7829,136.9996,19695.0
2021-01-08 13:55:00,145.38,145.52,145.24,145.34,13865.0,136.9902,137.1221,136.8583,136.9525,13865.0
2021-01-08 14:00:00,145.41,145.75,145.38,145.56,28872.0,137.0185,137.3388,136.9902,137.1598,28872.0
2021-01-08 14:05:00,145.59,145.8,145.57,145.66,17238.0,137.1881,137.3859,137.1692,137.254,17238.0
2021-01-08 14:10:00,145.68,145.9,145.67,145.74,20868.0,137.2729,137.4802,137.2634,137.3294,20868.0
2021-01-08 14:15:00,145.71,145.85,145.68,145.77,23260.0,137.3011,137.4331,137.2729,137.3577,23260.0
2021-01-08 14:20:00,145.78,145.83,145.65,145.81,17401.0,137.3671,137.4142,137.2446,137.3954,17401.0
2021-01-08 14:25:00,145.81,145.97,145.68,145.92,18233.0,137.3954,137.5461,137.2729,137.499,18233.0
2021-01-08 14:30:00,145.94,146.0,145.86,145.91,16002.0,137.5179,137.5744,137.4425,137.4896,16002.0
2021-01-08 14:35:00,145.93,145.96,145.79,145.9,11175.0,137.5084,137.5367,137.3765,137.4802,11175.0
2021-01-08 14:40:00,145.89,145.91,145.62,145.68,21968.0,137.4708,137.4896,137.2163,137.2729,21968.0
2021-01-08 14:45:00,145.7,146.06,145.67,146.03,29927.0,137.2917,137.6309,137.2634,137.6027,29927.0
2021-01-08 14:50:00,146.04,146.25,145.99,146.1,27763.0,137.6121,137.81,137.565,137.6686,27763.0
2021-01-08 14:55:00,146.07,146.19,146.07,146.17,12204.0,137.6404,137.7534,137.6404,137.7346,12204.0
2021-01-08 15:00:00,146.16,146.5,146.11,146.11,29272.0,137.7252,138.0455,137.6781,137.6781,29272.0
2021-01-08 15:05:00,146.16,146.4,146.09,146.33,19253.0,137.7252,137.9513,137.6592,137.8854,19253.0
2021-01-08 15:10:00,146.32,146.32,146.13,146.23,40509.0,137.8759,137.8759,137.6969,137.7911,40509.0
2021-01-08 15:15:00,146.25,146.34,146.17,146.29,27722.0,137.81,137.8948,137.7346,137.8477,27722.0
2021-01-08 15:20:00,146.26,146.33,146.13,146.14,25961.0,137.8194,137.8854,137.6969,137.7063,25961.0
2021-01-08 15:25:00,146.17,146.37,146.14,146.35,20755.0,137.7346,137.9231,137.7063,137.9042,20755.0
2021-01-08 15:30:00,146.35,146.35,146.14,146.31,30592.0,137.9042,137.9042,137.7063,137.8665,30592.0
2021-01-08 15:35:00,146.31,146.39,146.21,146.35,60518.0,137.8665,137.9419,137.7723,137.9042,60518.0
2021-01-08 15:40:00,146.37,146.4,146.11,146.24,83336.0,137.9231,137.9513,137.6781,137.8006,83336.0
2021-01-08 15:45:00,146.22,146.34,146.17,146.3,44432.0,137.7817,137.8948,137.7346,137.8571,44432.0
2021-01-08 15:50:00,146.3,146.42,146.28,146.38,64395.0,137.8571,137.9702,137.8382,137.9325,64395.0
2021-01-08 15:55:00,146.38,146.44,146.21,146.35,164231.0,137.9325,137.989,137.7723,137.9042,164231.0
2021-01-11 09:30:00,146.0,146.24,145.51,145.59,180236.0,137.5744,137.8006,137.1127,137.1881,180236.0
2021-01-11 09:35:00,145.51,145.58,144.8,145.46,72412.0,137.1127,137.1786,136.4437,137.0656,72412.0
2021-01-11 09:40:00,145.46,145.6,145.27,145.45,23279.0,137.0656,137.1975,136.8865,137.0561,23279.0
2021-01-11 09:45:00,145.44,145.7,145.37,145.52,19606.0,137.0467,137.2917,136.9808,137.1221,19606.0
2021-01-11 09:50:00,145.54,145.8,145.48,145.79,27892.0,137.1409,137.3859,137.0844,137.3765,27892.0
2021-01-11 09:55:00,145.8,146.17,145.8,146.02,22158.0,137.3859,137.7346,137.3859,137.5932,22158.0
2021-01-11 10:00:00,146.04,146.32,146.01,146.32,34063.0,137.6121,137.8759,137.5838,137.8759,34063.0
2021-01-11 10:05:00,146.34,146.49,146.11,146.41,42025.0,137.8948,138.0361,137.6781,137.9607,42025.0
2021-01-11 10:10:00,146.41,146.42,145.9,145.9,21500.0,137.9607,137.9702,137.4802,137.4802,21500.0
2021-01-11 10:15:00,145.92,146.34,145.83,146.24,30375.0,137.499,137.8948,137.4142,137.8006,30375.0
2021-01-11 10:20:00,146.25,146.5,146.2,146.47,18605.0,137.81,138.0455,137.7629,138.0173,18605.0
2021-01-11 10:25:00,146.48,146.85,146.47,146.69,23444.0,138.0267,138.3754,138.0173,138.2246,23444.0
2021-01-11 10:30:00,146.71,146.92,146.71,146.91,20578.0,138.2434,138.4413,138.2434,138.4319,20578.0
2021-01-11 10:35:00,146.9,146.91,146.51,146.71,19643.0,138.4225,138.4319,138.055,138.2434,19643.0
2021-01-11 10:40:00,146.71,146.91,146.66,146.66,19425.0,138.2434,138.4319,138.1963,138.1963,19425.0
2021-01-11 10:45:00,146.75,146.8,146.46,146.48,27005.0,138.2811,138.3282,138.0079,138.0267,27005.0
2021-01-11 10:50:00,146.47,146.71,146.39,146.61,19014.0,138.0173,138.2434,137.9419,138.1492,19014.0
2021-01-11 10:55:00,146.62,146.76,146.59,146.68,21013.0,138.1586,138.2905,138.1304,138.2152,21013.0
2021-01-11 11:00:00,146.68,146.8,146.55,146.79,15189.0,138.2152,138.3282,138.0927,138.3188,15189.0
2021-01-11 11:05:00,146.81,146.92,146.74,146.74,21737.0,138.3377,138.4413,138.2717,138.2717,21737.0
2021-01-11 11:10:00,146.74,146.78,146.29,146.38,25984.0,138.2717,138.3094,137.8477,137.9325,25984.0
2021-01-11 11:15:00,146.38,146.66,146.35,146.66,21413.0,137.9325,138.1963,137.9042,138.1963,21413.0
2021-01-11 11:20:00,146.66,146.7,146.39,146.52,48785.0,138.1963,138.234,137.9419,138.0644,48785.0
2021-01-11 11:25:00,146.51,146.54,146.4,146.42,48483.0,138.055,138.0832,137.9513,137.9702,48483.0
2021-01-11 11:30:00,146.4,146.47,146.32,146.37,61126.0,137.9513,138.0173,137.8759,137.9231,61126.0
2021-01-11 11:35:00,146.36,146.37,146.21,146.25,42178.0,137.9136,137.9231,137.7723,137.81,42178.0
2021-01-11 11:40:00,146.22,146.27,146.1,146.14,33926.0,137.7817,137.8288,137.6686,137.7063,33926.0
2021-01-11 11:45:00,146.14,146.21,146.03,146.03,28060.0,137.7063,137.7723,137.6027,137.6027,28060.0
2021-01-11 11:50:00,146.06,146.37,146.03,146.25,44557.0,137.6309,137.9231,137.6027,137.81,44557.0
2021-01-11 11:55:00,146.22,146.44,146.2,146.38,42238.0,137.7817,137.989,137.7629,137.9325,42238.0
2021-01-11 12:00:00,146.37,146.47,146.23,146.4,21319.0,137.9231,138.0173,137.7911,137.9513,21319.0
2021-01-11 12:05:00,146.4,146.51,146.36,146.42,18285.0,137.9513,138.055,137.9136,137.9702,18285.0
2021-01-11 12:10:00,146.43,146.59,146.43,146.49,12895.0,137.9796,138.1304,137.9796,138.0361,12895.0
2021-01-11 12:15:00,146.52,146.63,146.51,146.61,16863.0,138.0644,138.168,138.055,138.1492,16863.0
2021-01-11 12:20:00,146.63,146.72,146.57,146.66,18332.0,138.168,138.2529,138.1115,138.1963,18332.0
2021-01-11 12:25:00,146.64,146.68,146.54,146.67,22308.0,138.1775,138.2152,138.0832,138.2057,22308.0
2021-01-11 12:30:00,146.65,146.83,146.64,146.77,48655.0,138.1869,138.3565,138.1775,138.3,48655.0
2021-01-11 12:35:00,146.77,146.83,146.64,146.65,17078.0,138.3,138.3565,138.1775,138.1869,17078.0
2021-01-11 12:40:00,146.67,146.72,146.57,146.61,38413.0,138.2057,138.2529,138.1115,138.1492,38413.0
2021-01-11 12:45:00,146.64,146.79,146.62,146.77,23717.0,138.1775,138.3188,138.1586,138.3,23717.0
2021-01-11 12:50:00,146.75,146.96,146.74,146.85,19721.0,138.2811,138.479,138.2717,138.3754,19721.0
2021-01-11 12:55:00,146.86,146.92,146.82,146.9,18951.0,138.3848,138.4413,138.3471,138.4225,18951.0
2021-01-11 13:00:00,146.9,146.95,146.79,146.81,26839.0,138.4225,138.4696,138.3188,138.3377,26839.0
2021-01-11 13:05:00,146.82,146.95,146.82,146.93,21504.0,138.3471,138.4696,138.3471,138.4507,21504.0
2021-01-11 13:10:00,146.91,146.99,146.9,146.95,24194.0,138.4319,138.5073,138.4225,138.4696,24194.0
2021-01-11 13:15:00,146.94,146.94,146.7,146.7,12929.0,138.4602,138.4602,138.234,138.234,12929.0
2021-01-11 13:20:00,146.69,146.73,146.62,146.73,15671.0,138.2246,138.2623,138.1586,138.2623,15671.0
2021-01-11 13:25:00,146.73,146.73,146.48,146.62,25804.0,138.2623,138.2623,138.0267,138.1586,25804.0
2021-01-11 13:30:00,146.62,146.73,146.6,146.61,14065.0,138.1586,138.2623,138.1398,138.1492,14065.0
2021-01-11 13:35:00,146.59,146.63,146.52,146.62,21415.0,138.1304,138.168,138.0644,138.1586,21415.0
2021-01-11 13:40:00,146.61,146.65,146.5,146.64,27789.0,138.1492,138.1869,138.0455,138.1775,27789.0
2021-01-11 13:45:00,146.64,146.64,146.33,146.37,22315.0,138.1775,138.1775,137.8854,137.9231,22315.0
2021-01-11 13:50:00,146.34,146.64,146.34,146.61,15611.0,137.8948,138.1775,137.8948,138.1492,15611.0
2021-01-11 13:55:00,146.61,146.68,146.46,146.46,12630.0,138.1492,138.2152,138.0079,138.0079,12630.0
2021-01-11 14:00:00,146.45,146.5,146.39,146.5,17801.0,137.9984,138.0455,137.9419,138.0455,17801.0
2021-01-11 14:05:00,146.46,146.55,146.4,146.52,12623.0,138.0079,138.0927,137.9513,138.0644,12623.0
2021-01-11 14:10:00,146.52,146.58,146.45,146.52,10138.0,138.0644,138.1209,137.9984,138.0644,10138.0
2021-01-11 14:15:00,146.5,146.62,146.42,146.49,15509.0,138.0455,138.1586,137.9702,138.0361,15509.0
2021-01-11 14:20:00,146.5,146.56,146.37,146.53,34842.0,138.0455,138.1021,137.9231,138.0738,34842.0
2021-01-11 14:25:00,146.55,146.67,146.54,146.6,13360.0,138.0927,138.2057,138.0832,138.1398,13360.0
2021-01-11 14:30:00,146.59,146.66,146.53,146.61,15356.0,138.1304,138.1963,138.0738,138.1492,15356.0
2021-01-11 14:35:00,146.6,146.6,146.5,146.56,16157.0,138.1398,138.1398,138.0455,138.1021,16157.0
2021-01-11 14:40:00,146.56,146.83,146.49,146.79,24234.0,138.1021,138.3565,138.0361,138.3188,24234.0
2021-01-11 14:45:00,146.76,146.89,146.74,146.84,20081.0,138.2905,138.413,138.2717,138.3659,20081.0
2021-01-11 14:50:00,146.82,146.9,146.66,146.85,19305.0,138.3471,138.4225,138.1963,138.3754,19305.0
2021-01-11 14:55:00,146.9,147.0,146.85,146.94,32598.0,138.4225,138.5167,138.3754,138.4602,32598.0
2021-01-11 15:00:00,146.96,146.96,146.83,146.93,19536.0,138.479,138.479,138.3565,138.4507,19536.0
2021-01-11 15:05:00,146.95,146.98,146.67,146.69,21989.0,138.4696,138.4978,138.2057,138.2246,21989.0
2021-01-11 15:10:00,146.68,146.82,146.65,146.78,41941.0,138.2152,138.3471,138.1869,138.3094,41941.0
2021-01-11 15:15:00,146.74,146.93,146.74,146.79,23821.0,138.2717,138.4507,138.2717,138.3188,23821.0
2021-01-11 15:20:00,146.79,146.87,146.57,146.63,27741.0,138.3188,138.3942,138.1115,138.168,27741.0
2021-01-11 15:25:00,146.64,146.78,146.36,146.36,21918.0,138.1775,138.3094,137.9136,137.9136,21918.0
2021-01-11 15:30:00,146.39,146.66,146.39,146.57,26980.0,137.9419,138.1963,137.9419,138.1115,26980.0
2021-01-11 15:35:00,146.57,146.76,146.45,146.53,26469.0,138.1115,138.2905,137.9984,138.0738,26469.0
2021-01-11 15:40:00,146.51,146.57,146.43,146.54,35471.0,138.055,138.1115,137.9796,138.0832,35471.0
2021-01-11 15:45:00,146.55,146.88,146.55,146.65,41814.0,138.0927,138.4036,138.0927,138.1869,41814.0
2021-01-11 15:50:00,146.75,146.91,146.67,146.75,73514.0,138.2811,138.4319,138.2057,138.2811,73514.0
2021-01-11 15:55:00,146.75,147.1,146.58,147.05,263273.0,138.2811,138.6109,138.1209,138.5638,263273.0
2021-01-12 09:30:00,146.5,146.85,145.87,145.87,168634.0,138.0455,138.3754,137.4519,137.4519,168634.0
2021-01-12 09:35:00,146.0,146.01,145.47,145.57,52911.0,137.5744,137.5838,137.075,137.1692,52911.0
2021-01-12 09:40:00,145.57,145.84,145.31,145.7,41556.0,137.1692,137.4236,136.9242,137.2917,41556.0
2021-01-12 09:45:00,145.75,145.97,145.49,145.62,37172.0,137.3388,137.5461,137.0938,137.2163,37172.0
2021-01-12 09:50:00,145.64,145.68,145.13,145.48,30565.0,137.2352,137.2729,136.7546,137.0844,30565.0
2021-01-12 09:55:00,145.58,145.98,145.58,145.77,24716.0,137.1786,137.5556,137.1786,137.3577,24716.0
2021-01-12 10:00:00,145.72,145.89,145.38,145.84,35971.0,137.3106,137.4708,136.9902,137.4236,35971.0
2021-01-12 10:05:00,145.86,145.86,145.49,145.59,19012.0,137.4425,137.4425,137.0938,137.1881,19012.0
2021-01-12 10:10:00,145.6,145.92,145.6,145.91,15491.0,137.1975,137.499,137.1975,137.4896,15491.0
2021-01-12 10:15:00,145.93,146.41,145.81,146.24,44436.0,137.5084,137.9607,137.3954,137.8006,44436.0
2021-01-12 10:20:00,146.27,146.32,146.08,146.12,20669.0,137.8288,137.8759,137.6498,137.6875,20669.0
2021-01-12 10:25:00,146.13,146.39,146.0,146.0,23176.0,137.6969,137.9419,137.5744,137.5744,23176.0
2021-01-12 10:30:00,146.04,146.26,146.04,146.12,32482.0,137.6121,137.8194,137.6121,137.6875,32482.0
2021-01-12 10:35:00,146.15,146.26,146.1,146.2,21279.0,137.7157,137.8194,137.6686,137.7629,21279.0
2021-01-12 10:40:00,146.16,146.26,145.94,145.98,37611.0,137.7252,137.8194,137.5179,137.5556,37611.0
2021-01-12 10:45:00,146.03,146.29,145.8,146.16,41686.0,137.6027,137.8477,137.3859,137.7252,41686.0
2021-01-12 10:50:00,146.17,146.17,145.86,145.9,19782.0,137.7346,137.7346,137.4425,137.4802,19782.0
2021-01-12 10:55:00,145.88,145.9,145.53,145.53,19517.0,137.4613,137.4802,137.1315,137.1315,19517.0
2021-01-12 11:00:00,145.55,145.66,145.35,145.54,24544.0,137.1504,137.254,136.9619,137.1409,24544.0
2021-01-12 11:05:00,145.5,145.7,145.5,145.59,13782.0,137.1033,137.2917,137.1033,137.1881,13782.0
2021-01-12 11:10:00,145.64,145.88,145.6,145.79,15327.0,137.2352,137.4613,137.1975,137.3765,15327.0
2021-01-12 11:15:00,145.84,145.86,145.65,145.68,18053.0,137.4236,137.4425,137.2446,137.2729,18053.0
2021-01-12 11:20:00,145.67,145.67,145.5,145.5,14695.0,137.2634,137.2634,137.1033,137.1033,14695.0
2021-01-12 11:25:00,145.48,145.49,145.24,145.38,20928.0,137.0844,137.0938,136.8583,136.9902,20928.0
2021-01-12 11:30:00,145.39,145.41,145.13,145.25,18626.0,136.9996,137.0185,136.7546,136.8677,18626.0
2021-01-12 11:35:00,145.21,145.25,145.11,145.13,15550.0,136.83,136.8677,136.7358,136.7546,15550.0
2021-01-12 11:40:00,145.13,145.15,144.75,144.77,79284.0,136.7546,136.7735,136.3965,136.4154,79284.0
2021-01-12 11:45:00,144.84,144.95,144.69,144.79,21199.0,136.4813,136.585,136.34,136.4342,21199.0
2021-01-12 11:50:00,144.78,144.9,144.57,144.75,20257.0,136.4248,136.5379,136.2269,136.3965,20257.0
2021-01-12 11:55:00,144.74,144.81,144.72,144.74,12983.0,136.3871,136.4531,136.3683,136.3871,12983.0
2021-01-12 12:00:00,144.77,144.85,144.67,144.72,24115.0,136.4154,136.4908,136.3212,136.3683,24115.0
2021-01-12 12:05:00,144.67,144.7,144.38,144.62,27125.0,136.3212,136.3494,136.0479,136.274,27125.0
2021-01-12 12:10:00,144.6,144.66,144.43,144.61,18858.0,136.2552,136.3117,136.095,136.2646,18858.0
2021-01-12 12:15:00,144.54,144.89,144.43,144.89,18681.0,136.1987,136.5285,136.095,136.5285,18681.0
2021-01-12 12:20:00,144.86,144.86,144.67,144.75,15108.0,136.5002,136.5002,136.3212,136.3965,15108.0
2021-01-12 12:25:00,144.75,145.06,144.71,145.06,23590.0,136.3965,136.6887,136.3588,136.6887,23590.0
2021-01-12 12:30:00,145.04,145.06,144.77,144.88,21964.0,136.6698,136.6887,136.4154,136.519,21964.0
2021-01-12 12:35:00,144.88,145.11,144.82,145.1,12526.0,136.519,136.7358,136.4625,136.7263,12526.0
2021-01-12 12:40:00,145.08,145.11,145.01,145.01,19462.0,136.7075,136.7358,136.6415,136.6415,19462.0
2021-01-12 12:45:00,145.02,145.05,144.82,144.93,16168.0,136.651,136.6792,136.4625,136.5662,16168.0
2021-01-12 12:50:00,144.94,145.07,144.91,145.01,10583.0,136.5756,136.6981,136.5473,136.6415,10583.0
2021-01-12 12:55:00,145.01,145.02,144.82,144.84,15052.0,136.6415,136.651,136.4625,136.4813,15052.0
2021-01-12 13:00:00,144.84,144.85,144.66,144.84,24651.0,136.4813,136.4908,136.3117,136.4813,24651.0
2021-01-12 13:05:00,144.84,144.86,144.67,144.82,11629.0,136.4813,136.5002,136.3212,136.4625,11629.0
2021-01-12 13:10:00,144.82,144.91,144.73,144.88,15681.0,136.4625,136.5473,136.3777,136.519,15681.0
2021-01-12 13:15:00,144.89,144.97,144.88,144.89,19955.0,136.5285,136.6038,136.519,136.5285,19955.0
2021-01-12 13:20:00,144.89,144.91,144.59,144.63,22554.0,136.5285,136.5473,136.2458,136.2835,22554.0
2021-01-12 13:25:00,144.65,145.0,144.64,144.97,14914.0,136.3023,136.6321,136.2929,136.6038,14914.0
2021-01-12 13:30:00,144.97,145.14,144.94,145.07,13287.0,136.6038,136.764,136.5756,136.6981,13287.0
2021-01-12 13:35:00,145.08,145.15,145.03,145.13,15848.0,136.7075,136.7735,136.6604,136.7546,15848.0
2021-01-12 13:40:00,145.13,145.13,144.95,144.99,11722.0,136.7546,136.7546,136.585,136.6227,11722.0
2021-01-12 13:45:00,144.97,145.03,144.91,144.92,15777.0,136.6038,136.6604,136.5473,136.5567,15777.0
2021-01-12 13:50:00,144.91,144.95,144.73,144.8,24463.0,136.5473,136.585,136.3777,136.4437,24463.0
2021-01-12 13:55:00,144.81,145.03,144.77,144.95,13286.0,136.4531,136.6604,136.4154,136.585,13286.0
2021-01-12 14:00:00,145.0,145.1,144.93,145.08,34406.0,136.6321,136.7263,136.5662,136.7075,34406.0
2021-01-12 14:05:00,145.08,145.2,145.03,145.08,25042.0,136.7075,136.8206,136.6604,136.7075,25042.0
2021-01-12 14:10:00,145.07,145.11,144.94,144.95,12285.0,136.6981,136.7358,136.5756,136.585,12285.0
2021-01-12 14:15:00,144.95,144.99,144.87,144.94,17332.0,136.585,136.6227,136.5096,136.5756,17332.0
2021-01-12 14:20:00,144.93,144.96,144.73,144.75,21769.0,136.5662,136.5944,136.3777,136.3965,21769.0
2021-01-12 14:25:00,144.76,144.87,144.73,144.8,22057.0,136.406,136.5096,136.3777,136.4437,22057.0
2021-01-12 14:30:00,144.81,144.99,144.81,144.95,15859.0,136.4531,136.6227,136.4531,136.585,15859.0
2021-01-12 14:35:00,144.94,145.03,144.86,145.01,21582.0,136.5756,136.6604,136.5002,136.6415,21582.0
2021-01-12 14:40:00,145.01,145.06,144.83,144.89,19423.0,136.6415,136.6887,136.4719,136.5285,19423.0
2021-01-12 14:45:00,144.87,145.0,144.77,144.96,17028.0,136.5096,136.6321,136.4154,136.5944,17028.0
2021-01-12 14:50:00,144.93,144.96,144.77,144.86,18302.0,136.5662,136.5944,136.4154,136.5002,18302.0
2021-01-12 14:55:00,144.86,145.08,144.84,145.04,18988.0,136.5002,136.7075,136.4813,136.6698,18988.0
2021-01-12 15:00:00,145.04,145.29,145.04,145.21,22260.0,136.6698,136.9054,136.6698,136.83,22260.0
2021-01-12 15:05:00,145.19,145.31,145.05,145.28,22261.0,136.8111,136.9242,136.6792,136.896,22261.0
2021-01-12 15:10:00,145.27,145.28,145.04,145.06,15322.0,136.8865,136.896,136.6698,136.6887,15322.0
2021-01-12 15:15:00,145.07,145.23,145.01,145.22,22425.0,136.6981,136.8488,136.6415,136.8394,22425.0
2021-01-12 15:20:00,145.2,145.35,145.17,145.17,18220.0,136.8206,136.9619,136.7923,136.7923,18220.0
2021-01-12 15:25:00,145.17,145.26,145.08,145.19,26273.0,136.7923,136.8771,136.7075,136.8111,26273.0
2021-01-12 15:30:00,145.18,145.27,145.08,145.1,24730.0,136.8017,136.8865,136.7075,136.7263,24730.0
2021-01-12 15:35:00,145.09,145.09,144.81,144.88,29195.0,136.7169,136.7169,136.4531,136.519,29195.0
2021-01-12 15:40:00,144.88,145.07,144.8,145.04,37500.0,136.519,136.6981,136.4437,136.6698,37500.0
2021-01-12 15:45:00,145.03,145.29,145.02,145.21,35350.0,136.6604,136.9054,136.651,136.83,35350.0
2021-01-12 15:50:00,145.21,145.29,144.9,145.05,56093.0,136.83,136.9054,136.5379,136.6792,56093.0
2021-01-12 15:55:00,145.05,145.23,145.04,145.06,130582.0,136.6792,136.8488,136.6698,136.6887,130582.0
2021-01-13 09:30:00,144.83,145.13,144.51,144.7,87575.0,136.4719,136.7546,136.1704,136.3494,87575.0
2021-01-13 09:35:00,144.74,144.74,144.19,144.3,31052.0,136.3871,136.3871,135.8689,135.9725,31052.0
2021-01-13 09:40:00,144.27,144.29,143.66,143.72,31625.0,135.9442,135.9631,135.3694,135.426,31625.0
2021-01-13 09:45:00,143.72,143.79,143.52,143.68,37427.0,135.426,135.4919,135.2375,135.3883,37427.0
2021-01-13 09:50:00,143.65,143.74,143.55,143.61,39293.0,135.36,135.4448,135.2658,135.3223,39293.0
2021-01-13 09:55:00,143.61,143.66,143.35,143.43,46402.0,135.3223,135.3694,135.0773,135.1527,46402.0
2021-01-13 10:00:00,143.43,143.5,143.2,143.24,43197.0,135.1527,135.2187,134.936,134.9737,43197.0
2021-01-13 10:05:00,143.23,143.42,143.17,143.41,32802.0,134.9643,135.1433,134.9077,135.1339,32802.0
2021-01-13 10:10:00,143.34,143.59,143.34,143.39,21758.0,135.0679,135.3035,135.0679,135.115,21758.0
2021-01-13 10:15:00,143.41,143.59,143.33,143.55,13330.0,135.1339,135.3035,135.0585,135.2658,13330.0
2021-01-13 10:20:00,143.54,143.63,143.42,143.62,14333.0,135.2564,135.3412,135.1433,135.3318,14333.0
2021-01-13 10:25:00,143.63,143.77,143.6,143.77,14270.0,135.3412,135.4731,135.3129,135.4731,14270.0
2021-01-13 10:30:00,143.78,144.2,143.78,144.0,35075.0,135.4825,135.8783,135.4825,135.6898,35075.0
2021-01-13 10:35:00,144.0,144.14,143.72,143.82,19015.0,135.6898,135.8217,135.426,135.5202,19015.0
2021-01-13 10:40:00,143.84,144.1,143.8,144.08,13770.0,135.5391,135.7841,135.5014,135.7652,13770.0
2021-01-13 10:45:00,144.07,144.15,143.82,143.87,20393.0,135.7558,135.8312,135.5202,135.5673,20393.0
2021-01-13 10:50:00,143.85,143.95,143.7,143.77,32134.0,135.5485,135.6427,135.4071,135.4731,32134.0
2021-01-13 10:55:00,143.74,143.84,143.69,143.75,13952.0,135.4448,135.5391,135.3977,135.4542,13952.0
2021-01-13 11:00:00,143.7,143.83,143.48,143.53,18770.0,135.4071,135.5296,135.1998,135.2469,18770.0
2021-01-13 11:05:00,143.54,143.85,143.53,143.72,22955.0,135.2564,135.5485,135.2469,135.426,22955.0
2021-01-13 11:10:00,143.69,143.7,143.43,143.43,15677.0,135.3977,135.4071,135.1527,135.1527,15677.0
2021-01-13 11:15:00,143.43,143.51,143.33,143.5,21236.0,135.1527,135.2281,135.0585,135.2187,21236.0
2021-01-13 11:20:00,143.51,143.72,143.51,143.72,18350.0,135.2281,135.426,135.2281,135.426,18350.0
2021-01-13 11:25:00,143.72,143.93,143.6,143.6,35106.0,135.426,135.6239,135.3129,135.3129,35106.0
2021-01-13 11:30:00,143.6,143.72,143.52,143.66,18998.0,135.3129,135.426,135.2375,135.3694,18998.0
2021-01-13 11:35:00,143.66,143.79,143.58,143.77,13182.0,135.3694,135.4919,135.2941,135.4731,13182.0
2021-01-13 11:40:00,143.8,143.94,143.7,143.94,13091.0,135.5014,135.6333,135.4071,135.6333,13091.0
2021-01-13 11:45:00,143.95,143.98,143.76,143.76,23083.0,135.6427,135.671,135.4637,135.4637,23083.0
2021-01-13 11:50:00,143.8,143.82,143.55,143.71,25232.0,135.5014,135.5202,135.2658,135.4166,25232.0
2021-01-13 11:55:00,143.71,143.8,143.63,143.8,17197.0,135.4166,135.5014,135.3412,135.5014,17197.0
2021-01-13 12:00:00,143.8,143.8,143.6,143.66,21247.0,135.5014,135.5014,135.3129,135.3694,21247.0
2021-01-13 12:05:00,143.66,143.68,143.55,143.56,10579.0,135.3694,135.3883,135.2658,135.2752,10579.0
2021-01-13 12:10:00,143.57,143.59,143.31,143.32,19809.0,135.2846,135.3035,135.0396,135.0491,19809.0
2021-01-13 12:15:00,143.33,143.47,143.28,143.38,15992.0,135.0585,135.1904,135.0114,135.1056,15992.0
2021-01-13 12:20:00,143.38,143.42,143.31,143.34,14298.0,135.1056,135.1433,135.0396,135.0679,14298.0
2021-01-13 12:25:00,143.37,143.45,143.31,143.43,15774.0,135.0962,135.1716,135.0396,135.1527,15774.0
2021-01-13 12:30:00,143.41,143.46,143.33,143.34,17508.0,135.1339,135.181,135.0585,135.0679,17508.0
2021-01-13 12:35:00,143.34,143.53,143.28,143.49,21557.0,135.0679,135.2469,135.0114,135.2093,21557.0
2021-01-13 12:40:00,143.55,143.68,143.55,143.66,13626.0,135.2658,135.3883,135.2658,135.3694,13626.0
2021-01-13 12:45:00,143.65,143.68,143.6,143.63,18875.0,135.36,135.3883,135.3129,135.3412,18875.0
2021-01-13 12:50:00,143.64,143.78,143.63,143.72,31684.0,135.3506,135.4825,135.3412,135.426,31684.0
2021-01-13 12:55:00,143.75,143.77,143.67,143.72,14864.0,135.4542,135.4731,135.3789,135.426,14864.0
2021-01-13 13:00:00,143.72,143.77,143.56,143.69,28372.0,135.426,135.4731,135.2752,135.3977,28372.0
2021-01-13 13:05:00,143.69,143.7,143.49,143.56,27370.0,135.3977,135.4071,135.2093,135.2752,27370.0
2021-01-13 13:10:00,143.56,143.63,143.52,143.57,28526.0,135.2752,135.3412,135.2375,135.2846,28526.0
2021-01-13 13:15:00,143.55,143.56,143.45,143.51,13283.0,135.2658,135.2752,135.1716,135.2281,13283.0
2021-01-13 13:20:00,143.52,143.56,143.45,143.46,16332.0,135.2375,135.2752,135.1716,135.181,16332.0
2021-01-13 13:25:00,143.46,143.51,143.41,143.46,10781.0,135.181,135.2281,135.1339,135.181,10781.0
2021-01-13 13:30:00,143.47,143.5,143.45,143.47,13279.0,135.1904,135.2187,135.1716,135.1904,13279.0
2021-01-13 13:35:00,143.46,143.46,143.42,143.43,11023.0,135.181,135.181,135.1433,135.1527,11023.0
2021-01-13 13:40:00,143.43,143.43,143.27,143.33,18824.0,135.1527,135.1527,135.002,135.0585,18824.0
2021-01-13 13:45:00,143.33,143.36,143.28,143.33,11585.0,135.0585,135.0868,135.0114,135.0585,11585.0
2021-01-13 13:50:00,143.31,143.34,143.23,143.24,19057.0,135.0396,135.0679,134.9643,134.9737,19057.0
2021-01-13 13:55:00,143.24,143.3,143.23,143.27,15509.0,134.9737,135.0302,134.9643,135.002,15509.0
2021-01-13 14:00:00,143.27,143.44,143.13,143.23,28099.0,135.002,135.1621,134.87,134.9643,28099.0
2021-01-13 14:05:00,143.24,143.38,143.13,143.35,27983.0,134.9737,135.1056,134.87,135.0773,27983.0
2021-01-13 14:10:00,143.36,143.36,143.2,143.32,11097.0,135.0868,135.0868,134.936,135.0491,11097.0
2021-01-13 14:15:00,143.33,143.36,143.25,143.36,12344.0,135.0585,135.0868,134.9831,135.0868,12344.0
2021-01-13 14:20:00,143.37,143.38,143.2,143.28,15606.0,135.0962,135.1056,134.936,135.0114,15606.0
2021-01-13 14:25:00,143.27,143.29,143.18,143.21,19462.0,135.002,135.0208,134.9171,134.9454,19462.0
2021-01-13 14:30:00,143.2,143.22,143.15,143.16,14333.0,134.936,134.9548,134.8889,134.8983,14333.0
2021-01-13 14:35:00,143.16,143.17,142.94,143.01,35667.0,134.8983,134.9077,134.691,134.757,35667.0
2021-01-13 14:40:00,143.01,143.07,142.75,142.8,20811.0,134.757,134.8135,134.512,134.5591,20811.0
2021-01-13 14:45:00,142.81,143.01,142.81,142.99,14629.0,134.5685,134.757,134.5685,134.7381,14629.0
2021-01-13 14:50:00,143.01,143.02,142.87,142.87,13982.0,134.757,134.7664,134.625,134.625,13982.0
2021-01-13 14:55:00,142.88,142.94,142.76,142.9,18268.0,134.6345,134.691,134.5214,134.6533,18268.0
2021-01-13 15:00:00,142.88,142.93,142.84,142.89,16759.0,134.6345,134.6816,134.5968,134.6439,16759.0
2021-01-13 15:05:00,142.89,142.93,142.82,142.86,16212.0,134.6439,134.6816,134.5779,134.6156,16212.0
2021-01-13 15:10:00,142.86,143.01,142.86,142.95,14112.0,134.6156,134.757,134.6156,134.7004,14112.0
2021-01-13 15:15:00,142.98,142.98,142.84,142.88,17109.0,134.7287,134.7287,134.5968,134.6345,17109.0
2021-01-13 15:20:00,142.87,142.88,142.75,142.78,21057.0,134.625,134.6345,134.512,134.5402,21057.0
2021-01-13 15:25:00,142.77,142.77,142.65,142.71,22690.0,134.5308,134.5308,134.4177,134.4743,22690.0
2021-01-13 15:30:00,142.71,142.72,142.43,142.68,51293.0,134.4743,134.4837,134.2104,134.446,51293.0
2021-01-13 15:35:00,142.68,142.68,142.55,142.67,50339.0,134.446,134.446,134.3235,134.4366,50339.0
2021-01-13 15:40:00,142.66,142.83,142.64,142.78,45243.0,134.4272,134.5873,134.4083,134.5402,45243.0
2021-01-13 15:45:00,142.79,143.11,142.79,143.1,79606.0,134.5497,134.8512,134.5497,134.8418,79606.0
2021-01-13 15:50:00,143.09,143.12,142.98,143.04,41828.0,134.8323,134.8606,134.7287,134.7852,41828.0
2021-01-13 15:55:00,143.03,143.11,142.87,143.04,132182.0,134.7758,134.8512,134.625,134.7852,132182.0
2021-01-14 09:30:00,143.66,143.66,143.16,143.61,129185.0,135.3694,135.3694,134.8983,135.3223,129185.0
2021-01-14 09:35:00,143.63,144.62,143.57,144.62,90709.0,135.3412,136.274,135.2846,136.274,90709.0
2021-01-14 09:40:00,144.63,144.9,144.22,144.69,31480.0,136.2835,136.5379,135.8971,136.34,31480.0
2021-01-14 09:45:00,144.62,144.69,144.38,144.56,35492.0,136.274,136.34,136.0479,136.2175,35492.0
2021-01-14 09:50:00,144.56,144.59,144.15,144.17,15918.0,136.2175,136.2458,135.8312,135.85,15918.0
2021-01-14 09:55:00,144.17,144.23,144.06,144.18,25424.0,135.85,135.9065,135.7464,135.8594,25424.0
2021-01-14 10:00:00,144.1,144.19,143.87,143.87,23319.0,135.7841,135.8689,135.5673,135.5673,23319.0
2021-01-14 10:05:00,143.89,144.18,143.87,143.91,19384.0,135.5862,135.8594,135.5673,135.605,19384.0
2021-01-14 10:10:00,143.92,144.0,143.82,143.94,20707.0,135.6144,135.6898,135.5202,135.6333,20707.0
2021-01-14 10:15:00,143.96,144.07,143.83,143.85,18413.0,135.6521,135.7558,135.5296,135.5485,18413.0
2021-01-14 10:20:00,143.84,143.84,143.66,143.66,17813.0,135.5391,135.5391,135.3694,135.3694,17813.0
2021-01-14 10:25:00,143.64,143.64,143.48,143.51,14376.0,135.3506,135.3506,135.1998,135.2281,14376.0
2021-01-14 10:30:00,143.52,143.79,143.51,143.75,30543.0,135.2375,135.4919,135.2281,135.4542,30543.0
2021-01-14 10:35:00,143.77,143.77,143.42,143.59,28587.0,135.4731,135.4731,135.1433,135.3035,28587.0
2021-01-14 10:40:00,143.58,143.88,143.58,143.8,16372.0,135.2941,135.5767,135.2941,135.5014,16372.0
2021-01-14 10:45:00,143.79,143.85,143.6,143.61,11096.0,135.4919,135.5485,135.3129,135.3223,11096.0
2021-01-14 10:50:00,143.59,143.72,143.53,143.71,10595.0,135.3035,135.426,135.2469,135.4166,10595.0
2021-01-14 10:55:00,143.72,143.76,143.51,143.51,14100.0,135.426,135.4637,135.2281,135.2281,14100.0
2021-01-14 11:00:00,143.53,143.75,143.5,143.53,46016.0,135.2469,135.4542,135.2187,135.2469,46016.0
2021-01-14 11:05:00,143.51,143.74,143.5,143.69,31734.0,135.2281,135.4448,135.2187,135.3977,31734.0
2021-01-14 11:10:00,143.67,143.7,143.55,143.59,12967.0,135.3789,135.4071,135.2658,135.3035,12967.0
2021-01-14 11:15:00,143.62,143.62,143.37,143.47,21371.0,135.3318,135.3318,135.0962,135.1904,21371.0
2021-01-14 11:20:00,143.45,143.52,143.4,143.44,19680.0,135.1716,135.2375,135.1244,135.1621,19680.0
2021-01-14 11:25:00,143.45,143.57,143.35,143.36,15829.0,135.1716,135.2846,135.0773,135.0868,15829.0
2021-01-14 11:30:00,143.35,143.38,143.2,143.31,31256.0,135.0773,135.1056,134.936,135.0396,31256.0
2021-01-14 11:35:00,143.33,143.61,143.32,143.53,22145.0,135.0585,135.3223,135.0491,135.2469,22145.0
2021-01-14 11:40:00,143.53,143.77,143.53,143.61,51149.0,135.2469,135.4731,135.2469,135.3223,51149.0
2021-01-14 11:45:00,143.6,143.62,143.52,143.52,22125.0,135.3129,135.3318,135.2375,135.2375,22125.0
2021-01-14 11:50:00,143.53,143.56,143.45,143.47,30167.0,135.2469,135.2752,135.1716,135.1904,30167.0
2021-01-14 11:55:00,143.48,143.49,143.4,143.42,20039.0,135.1998,135.2093,135.1244,135.1433,20039.0
2021-01-14 12:00:00,143.42,143.42,143.28,143.35,30045.0,135.1433,135.1433,135.0114,135.0773,30045.0
2021-01-14 12:05:00,143.34,143.35,143.19,143.19,15642.0,135.0679,135.0773,134.9266,134.9266,15642.0
2021-01-14 12:10:00,143.16,143.17,143.07,143.12,20418.0,134.8983,134.9077,134.8135,134.8606,20418.0
2021-01-14 12:15:00,143.11,143.19,143.02,143.1,18034.0,134.8512,134.9266,134.7664,134.8418,18034.0
2021-01-14 12:20:00,143.12,143.22,143.08,143.22,9117.0,134.8606,134.9548,134.8229,134.9548,9117.0
2021-01-14 12:25:00,143.21,143.21,142.9,142.96,17615.0,134.9454,134.9454,134.6533,134.7098,17615.0
2021-01-14 12:30:00,142.96,142.98,142.77,142.8,16878.0,134.7098,134.7287,134.5308,134.5591,16878.0
2021-01-14 12:35:00,142.79,142.8,142.5,142.58,20306.0,134.5497,134.5591,134.2764,134.3518,20306.0
2021-01-14 12:40:00,142.56,142.56,142.33,142.36,38133.0,134.3329,134.3329,134.1162,134.1445,38133.0
2021-01-14 12:45:00,142.33,142.58,142.28,142.57,29022.0,134.1162,134.3518,134.0691,134.3423,29022.0
2021-01-14 12:50:00,142.59,142.69,142.55,142.59,14489.0,134.3612,134.4554,134.3235,134.3612,14489.0
2021-01-14 12:55:00,142.59,142.62,142.54,142.55,31849.0,134.3612,134.3895,134.3141,134.3235,31849.0
2021-01-14 13:00:00,142.56,142.58,142.49,142.52,12261.0,134.3329,134.3518,134.267,134.2952,12261.0
2021-01-14 13:05:00,142.52,142.54,142.47,142.47,12739.0,134.2952,134.3141,134.2481,134.2481,12739.0
2021-01-14 13:10:00,142.48,142.5,142.35,142.4,16301.0,134.2575,134.2764,134.135,134.1822,16301.0
2021-01-14 13:15:00,142.4,142.4,142.15,142.35,28744.0,134.1822,134.1822,133.9466,134.135,28744.0
2021-01-14 13:20:00,142.37,142.38,142.16,142.16,26021.0,134.1539,134.1633,133.956,133.956,26021.0
2021-01-14 13:25:00,142.15,142.15,141.89,141.98,126527.0,133.9466,133.9466,133.7016,133.7864,126527.0
2021-01-14 13:30:00,141.98,142.02,141.86,141.87,37839.0,133.7864,133.8241,133.6733,133.6827,37839.0
2021-01-14 13:35:00,141.86,142.07,141.81,142.07,28781.0,133.6733,133.8712,133.6262,133.8712,28781.0
2021-01-14 13:40:00,142.08,142.23,141.98,142.23,21407.0,133.8806,134.022,133.7864,134.022,21407.0
2021-01-14 13:45:00,142.25,142.3,142.1,142.16,13811.0,134.0408,134.0879,133.8995,133.956,13811.0
2021-01-14 13:50:00,142.14,142.15,141.88,141.94,16676.0,133.9372,133.9466,133.6922,133.7487,16676.0
2021-01-14 13:55:00,141.91,141.92,141.69,141.69,90262.0,133.7204,133.7299,133.5131,133.5131,90262.0
2021-01-14 14:00:00,141.65,142.01,141.38,141.9,53359.0,133.4754,133.8147,133.221,133.711,53359.0
2021-01-14 14:05:00,141.92,142.07,141.88,141.9,11674.0,133.7299,133.8712,133.6922,133.711,11674.0
2021-01-14 14:10:00,141.89,142.03,141.87,141.87,18918.0,133.7016,133.8335,133.6827,133.6827,18918.0
2021-01-14 14:15:00,141.88,141.9,141.7,141.7,20332.0,133.6922,133.711,133.5226,133.5226,20332.0
2021-01-14 14:20:00,141.71,141.81,141.62,141.69,21834.0,133.532,133.6262,133.4472,133.5131,21834.0
2021-01-14 14:25:00,141.7,141.71,141.42,141.44,41297.0,133.5226,133.532,133.2587,133.2776,41297.0
2021-01-14 14:30:00,141.45,141.64,141.45,141.46,18502.0,133.287,133.466,133.287,133.2964,18502.0
2021-01-14 14:35:00,141.45,141.51,141.39,141.44,27497.0,133.287,133.3435,133.2304,133.2776,27497.0
2021-01-14 14:40:00,141.47,141.57,141.44,141.55,29389.0,133.3058,133.4001,133.2776,133.3812,29389.0
2021-01-14 14:45:00,141.55,141.62,141.43,141.45,27082.0,133.3812,133.4472,133.2681,133.287,27082.0
2021-01-14 14:50:00,141.4,141.46,141.33,141.38,28322.0,133.2399,133.2964,133.1739,133.221,28322.0
2021-01-14 14:55:00,141.38,141.48,141.33,141.42,14233.0,133.221,133.3153,133.1739,133.2587,14233.0
2021-01-14 15:00:00,141.43,141.57,141.4,141.53,17467.0,133.2681,133.4001,133.2399,133.3624,17467.0
2021-01-14 15:05:00,141.56,141.61,141.47,141.5,34654.0,133.3906,133.4377,133.3058,133.3341,34654.0
2021-01-14 15:10:00,141.51,141.57,141.43,141.5,30525.0,133.3435,133.4001,133.2681,133.3341,30525.0
2021-01-14 15:15:00,141.51,141.54,140.93,140.96,37747.0,133.3435,133.3718,132.797,132.8253,37747.0
2021-01-14 15:20:00,140.93,141.23,140.93,141.15,42993.0,132.797,133.0797,132.797,133.0043,42993.0
2021-01-14 15:25:00,141.11,141.3,141.05,141.27,22734.0,132.9666,133.1456,132.9101,133.1174,22734.0
2021-01-14 15:30:00,141.27,141.41,141.15,141.38,47876.0,133.1174,133.2493,133.0043,133.221,47876.0
2021-01-14 15:35:00,141.39,141.44,141.31,141.38,38499.0,133.2304,133.2776,133.1551,133.221,38499.0
2021-01-14 15:40:00,141.38,141.63,141.36,141.54,44445.0,133.221,133.4566,133.2022,133.3718,44445.0
2021-01-14 15:45:00,141.55,141.71,141.48,141.57,47644.0,133.3812,133.532,133.3153,133.4001,47644.0
2021-01-14 15:50:00,141.56,141.57,141.24,141.29,57131.0,133.3906,133.4001,133.0891,133.1362,57131.0
2021-01-14 15:55:00,141.28,141.4,141.1,141.3,197270.0,133.1268,133.2399,132.9572,133.1456,197270.0
2021-01-15 09:30:00,140.56,141.18,140.36,140.47,534606.0,132.4483,133.0326,132.2599,132.3635,534606.0
2021-01-15 09:35:00,140.47,140.56,139.88,140.1,60571.0,132.3635,132.4483,131.8076,132.0149,60571.0
2021-01-15 09:40:00,140.1,140.92,140.1,140.84,28006.0,132.0149,132.7876,132.0149,132.7122,28006.0
2021-01-15 09:45:00,140.8,141.23,140.73,141.08,24950.0,132.6745,133.0797,132.6085,132.9383,24950.0
2021-01-15 09:50:00,141.05,141.74,141.04,141.63,41038.0,132.9101,133.5602,132.9006,133.4566,41038.0
2021-01-15 09:55:00,141.59,141.99,141.38,141.9,32543.0,133.4189,133.7958,133.221,133.711,32543.0
2021-01-15 10:00:00,141.95,141.99,141.46,141.49,34755.0,133.7581,133.7958,133.2964,133.3247,34755.0
2021-01-15 10:05:00,141.45,141.45,140.74,140.74,44316.0,133.287,133.287,132.618,132.618,44316.0
2021-01-15 10:10:00,140.76,140.91,140.58,140.68,29944.0,132.6368,132.7781,132.4672,132.5614,29944.0
2021-01-15 10:15:00,140.67,140.73,140.41,140.42,21015.0,132.552,132.6085,132.307,132.3164,21015.0
2021-01-15 10:20:00,140.45,140.53,140.03,140.08,40636.0,132.3447,132.4201,131.9489,131.996,40636.0
2021-01-15 10:25:00,140.09,140.79,140.09,140.78,19521.0,132.0055,132.6651,132.0055,132.6556,19521.0
2021-01-15 10:30:00,140.77,141.14,140.69,141.14,44290.0,132.6462,132.9949,132.5708,132.9949,44290.0
2021-01-15 10:35:00,141.13,141.41,141.02,141.3,17289.0,132.9854,133.2493,132.8818,133.1456,17289.0
2021-01-15 10:40:00,141.34,141.46,141.16,141.21,32805.0,133.1833,133.2964,133.0137,133.0608,32805.0
2021-01-15 10:45:00,141.2,141.2,140.82,140.98,25055.0,133.0514,133.0514,132.6933,132.8441,25055.0
2021-01-15 10:50:00,141.05,141.31,140.96,140.98,23787.0,132.9101,133.1551,132.8253,132.8441,23787.0
2021-01-15 10:55:00,140.96,141.12,140.92,141.07,27860.0,132.8253,132.976,132.7876,132.9289,27860.0
2021-01-15 11:00:00,141.08,141.12,140.88,140.93,32115.0,132.9383,132.976,132.7499,132.797,32115.0
2021-01-15 11:05:00,140.91,140.92,140.72,140.84,24882.0,132.7781,132.7876,132.5991,132.7122,24882.0
2021-01-15 11:10:00,140.85,141.02,140.75,140.95,17940.0,132.7216,132.8818,132.6274,132.8158,17940.0
2021-01-15 11:15:00,140.95,141.12,140.72,141.12,19212.0,132.8158,132.976,132.5991,132.976,19212.0
2021-01-15 11:20:00,141.14,141.31,141.0,141.08,35850.0,132.9949,133.1551,132.863,132.9383,35850.0
2021-01-15 11:25:00,141.08,141.35,141.04,141.31,25235.0,132.9383,133.1928,132.9006,133.1551,25235.0
2021-01-15 11:30:00,141.3,141.38,141.16,141.34,28702.0,133.1456,133.221,133.0137,133.1833,28702.0
2021-01-15 11:35:00,141.32,141.45,141.27,141.33,23340.0,133.1645,133.287,133.1174,133.1739,23340.0
2021-01-15 11:40:00,141.41,141.46,141.18,141.27,36657.0,133.2493,133.2964,133.0326,133.1174,36657.0
2021-01-15 11:45:00,141.25,141.47,141.24,141.35,13605.0,133.0985,133.3058,133.0891,133.1928,13605.0
2021-01-15 11:50:00,141.37,141.4,141.23,141.3,18015.0,133.2116,133.2399,133.0797,133.1456,18015.0
2021-01-15 11:55:00,141.31,141.55,141.23,141.53,25639.0,133.1551,133.3812,133.0797,133.3624,25639.0
2021-01-15 12:00:00,141.54,141.78,141.48,141.78,12546.0,133.3718,133.5979,133.3153,133.5979,12546.0
2021-01-15 12:05:00,141.79,141.86,141.68,141.69,15774.0,133.6074,133.6733,133.5037,133.5131,15774.0
2021-01-15 12:10:00,141.69,141.77,141.61,141.69,13077.0,133.5131,133.5885,133.4377,133.5131,13077.0
2021-01-15 12:15:00,141.72,141.82,141.64,141.7,16215.0,133.5414,133.6356,133.466,133.5226,16215.0
2021-01-15 12:20:00,141.68,141.73,141.54,141.71,16830.0,133.5037,133.5508,133.3718,133.532,16830.0
2021-01-15 12:25:00,141.72,141.81,141.66,141.71,13726.0,133.5414,133.6262,133.4849,133.532,13726.0
2021-01-15 12:30:00,141.69,141.92,141.63,141.69,20619.0,133.5131,133.7299,133.4566,133.5131,20619.0
2021-01-15 12:35:00,141.71,141.81,141.64,141.81,12745.0,133.532,133.6262,133.466,133.6262,12745.0
2021-01-15 12:40:00,141.78,141.91,141.77,141.86,20467.0,133.5979,133.7204,133.5885,133.6733,20467.0
2021-01-15 12:45:00,141.91,142.0,141.87,141.91,19137.0,133.7204,133.8052,133.6827,133.7204,19137.0
2021-01-15 12:50:00,141.91,142.01,141.87,141.97,46637.0,133.7204,133.8147,133.6827,133.777,46637.0
2021-01-15 12:55:00,141.99,142.15,141.92,141.97,20399.0,133.7958,133.9466,133.7299,133.777,20399.0
2021-01-15 13:00:00,141.96,141.96,141.75,141.81,13191.0,133.7675,133.7675,133.5697,133.6262,13191.0
2021-01-15 13:05:00,141.79,141.94,141.71,141.91,21207.0,133.6074,133.7487,133.532,133.7204,21207.0
2021-01-15 13:10:00,141.93,141.97,141.79,141.97,17018.0,133.7393,133.777,133.6074,133.777,17018.0
2021-01-15 13:15:00,141.97,142.26,141.95,142.13,38546.0,133.777,134.0502,133.7581,133.9277,38546.0
2021-01-15 13:20:00,142.14,142.32,142.14,142.21,20603.0,133.9372,134.1068,133.9372,134.0031,20603.0
2021-01-15 13:25:00,142.22,142.33,142.21,142.31,18072.0,134.0125,134.1162,134.0031,134.0974,18072.0
2021-01-15 13:30:00,142.28,142.3,142.01,142.13,31369.0,134.0691,134.0879,133.8147,133.9277,31369.0
2021-01-15 13:35:00,142.1,142.29,142.01,142.29,17321.0,133.8995,134.0785,133.8147,134.0785,17321.0
2021-01-15 13:40:00,142.31,142.37,142.26,142.36,17272.0,134.0974,134.1539,134.0502,134.1445,17272.0
2021-01-15 13:45:00,142.34,142.38,142.07,142.07,38925.0,134.1256,134.1633,133.8712,133.8712,38925.0
2021-01-15 13:50:00,142.05,142.05,141.81,141.86,38003.0,133.8524,133.8524,133.6262,133.6733,38003.0
2021-01-15 13:55:00,141.88,141.89,141.69,141.69,77662.0,133.6922,133.7016,133.5131,133.5131,77662.0
2021-01-15 14:00:00,141.68,141.84,141.67,141.81,16791.0,133.5037,133.6545,133.4943,133.6262,16791.0
2021-01-15 14:05:00,141.8,141.8,141.51,141.52,21673.0,133.6168,133.6168,133.3435,133.3529,21673.0
2021-01-15 14:10:00,141.53,141.59,141.46,141.54,14271.0,133.3624,133.4189,133.2964,133.3718,14271.0
2021-01-15 14:15:00,141.53,141.62,141.37,141.41,18458.0,133.3624,133.4472,133.2116,133.2493,18458.0
2021-01-15 14:20:00,141.4,141.48,141.4,141.43,14755.0,133.2399,133.3153,133.2399,133.2681,14755.0
2021-01-15 14:25:00,141.44,141.65,141.41,141.64,33778.0,133.2776,133.4754,133.2493,133.466,33778.0
2021-01-15 14:30:00,141.64,141.81,141.63,141.78,22045.0,133.466,133.6262,133.4566,133.5979,22045.0
2021-01-15 14:35:00,141.78,141.89,141.74,141.85,20088.0,133.5979,133.7016,133.5602,133.6639,20088.0
2021-01-15 14:40:00,141.88,141.94,141.81,141.89,12205.0,133.6922,133.7487,133.6262,133.7016,12205.0
2021-01-15 14:45:00,141.91,142.0,141.81,141.81,22461.0,133.7204,133.8052,133.6262,133.6262,22461.0
2021-01-15 14:50:00,141.8,141.8,141.71,141.74,18219.0,133.6168,133.6168,133.532,133.5602,18219.0
2021-01-15 14:55:00,141.71,141.74,141.63,141.72,13085.0,133.532,133.5602,133.4566,133.5414,13085.0
2021-01-15 15:00:00,141.72,141.86,141.72,141.77,14103.0,133.5414,133.6733,133.5414,133.5885,14103.0
2021-01-15 15:05:00,141.78,141.78,141.48,141.57,16675.0,133.5979,133.5979,133.3153,133.4001,16675.0
2021-01-15 15:10:00,141.58,141.7,141.52,141.55,58216.0,133.4095,133.5226,133.3529,133.3812,58216.0
2021-01-15 15:15:00,141.54,141.77,141.53,141.54,31737.0,133.3718,133.5885,133.3624,133.3718,31737.0
2021-01-15 15:20:00,141.54,141.55,141.34,141.39,34765.0,133.3718,133.3812,133.1833,133.2304,34765.0
2021-01-15 15:25:00,141.39,141.42,141.16,141.17,28169.0,133.2304,133.2587,133.0137,133.0231,28169.0
2021-01-15 15:30:00,141.18,141.2,140.97,140.99,75320.0,133.0326,133.0514,132.8347,132.8535,75320.0
2021-01-15 15:35:00,140.99,141.01,140.82,140.83,72746.0,132.8535,132.8724,132.6933,132.7028,72746.0
2021-01-15 15:40:00,140.85,140.95,140.63,140.71,114510.0,132.7216,132.8158,132.5143,132.5897,114510.0
2021-01-15 15:45:00,140.72,140.88,140.54,140.56,91174.0,132.5991,132.7499,132.4295,132.4483,91174.0
2021-01-15 15:50:00,140.61,140.73,140.49,140.5,142090.0,132.4955,132.6085,132.3824,132.3918,142090.0
2021-01-15 15:55:00,140.55,140.77,140.48,140.72,221290.0,132.4389,132.6462,132.373,132.5991,221290.0
2021-01-19 09:30:00,141.22,141.22,140.23,140.4,281050.0,133.0703,133.0703,132.1374,132.2976,281050.0
2021-01-19 09:35:00,140.4,140.77,140.13,140.74,40195.0,132.2976,132.6462,132.0432,132.618,40195.0
2021-01-19 09:40:00,140.74,140.91,140.38,140.61,39010.0,132.618,132.7781,132.2787,132.4955,39010.0
2021-01-19 09:45:00,140.63,140.79,140.18,140.25,40329.0,132.5143,132.6651,132.0903,132.1562,40329.0
2021-01-19 09:50:00,140.25,140.4,140.15,140.24,39716.0,132.1562,132.2976,132.062,132.1468,39716.0
2021-01-19 09:55:00,140.21,140.34,140.02,140.17,53276.0,132.1185,132.241,131.9395,132.0808,53276.0
2021-01-19 10:00:00,140.15,140.19,139.57,139.64,66239.0,132.062,132.0997,131.5155,131.5814,66239.0
2021-01-19 10:05:00,139.61,139.88,139.5,139.55,44578.0,131.5532,131.8076,131.4495,131.4966,44578.0
2021-01-19 10:10:00,139.55,139.56,139.3,139.43,42189.0,131.4966,131.5061,131.2611,131.3836,42189.0
2021-01-19 10:15:00,139.46,139.72,139.45,139.71,26584.0,131.4118,131.6568,131.4024,131.6474,26584.0
2021-01-19 10:20:00,139.68,140.09,139.57,139.91,32353.0,131.6191,132.0055,131.5155,131.8359,32353.0
2021-01-19 10:25:00,139.94,140.27,139.94,140.25,59205.0,131.8641,132.1751,131.8641,132.1562,59205.0
2021-01-19 10:30:00,140.23,140.31,140.12,140.26,25884.0,132.1374,132.2128,132.0337,132.1657,25884.0
2021-01-19 10:35:00,140.28,140.33,140.11,140.11,28303.0,132.1845,132.2316,132.0243,132.0243,28303.0
2021-01-19 10:40:00,140.11,140.11,139.72,139.76,30944.0,132.0243,132.0243,131.6568,131.6945,30944.0
2021-01-19 10:45:00,139.76,139.85,139.56,139.6,29683.0,131.6945,131.7793,131.5061,131.5437,29683.0
2021-01-19 10:50:00,139.58,139.78,139.56,139.59,30070.0,131.5249,131.7134,131.5061,131.5343,30070.0
2021-01-19 10:55:00,139.59,139.63,139.32,139.34,31345.0,131.5343,131.572,131.2799,131.2987,31345.0
2021-01-19 11:00:00,139.32,139.64,139.31,139.56,29836.0,131.2799,131.5814,131.2705,131.5061,29836.0
2021-01-19 11:05:00,139.53,139.58,139.36,139.43,20814.0,131.4778,131.5249,131.3176,131.3836,20814.0
2021-01-19 11:10:00,139.4,139.46,139.19,139.24,22034.0,131.3553,131.4118,131.1574,131.2045,22034.0
2021-01-19 11:15:00,139.22,139.37,139.05,139.09,42268.0,131.1857,131.327,131.0255,131.0632,42268.0
2021-01-19 11:20:00,139.13,139.18,138.92,139.0,36685.0,131.1009,131.148,130.903,130.9784,36685.0
2021-01-19 11:25:00,139.0,139.07,138.87,138.92,27656.0,130.9784,131.0443,130.8559,130.903,27656.0
2021-01-19 11:30:00,138.92,138.93,138.6,138.65,42503.0,130.903,130.9124,130.6015,130.6486,42503.0
2021-01-19 11:35:00,138.61,138.81,138.49,138.7,35989.0,130.6109,130.7993,130.4978,130.6957,35989.0
2021-01-19 11:40:00,138.73,138.92,138.72,138.83,32522.0,130.724,130.903,130.7145,130.8182,32522.0
2021-01-19 11:45:00,138.8,139.01,138.79,138.82,22133.0,130.7899,130.9878,130.7805,130.8088,22133.0
2021-01-19 11:50:00,138.86,138.98,138.82,138.92,23529.0,130.8464,130.9595,130.8088,130.903,23529.0
2021-01-19 11:55:00,138.93,138.93,138.72,138.78,17280.0,130.9124,130.9124,130.7145,130.7711,17280.0
2021-01-19 12:00:00,138.76,138.81,138.71,138.77,25327.0,130.7522,130.7993,130.7051,130.7616,25327.0
2021-01-19 12:05:00,138.76,138.92,138.63,138.63,50003.0,130.7522,130.903,130.6297,130.6297,50003.0
2021-01-19 12:10:00,138.6,138.71,138.46,138.51,30005.0,130.6015,130.7051,130.4695,130.5166,30005.0
2021-01-19 12:15:00,138.5,138.75,138.41,138.75,38995.0,130.5072,130.7428,130.4224,130.7428,38995.0
2021-01-19 12:20:00,138.75,138.78,138.52,138.72,36829.0,130.7428,130.7711,130.5261,130.7145,36829.0
2021-01-19 12:25:00,138.71,138.87,138.71,138.72,25086.0,130.7051,130.8559,130.7051,130.7145,25086.0
2021-01-19 12:30:00,138.72,138.88,138.69,138.79,31550.0,130.7145,130.8653,130.6863,130.7805,31550.0
2021-01-19 12:35:00,138.78,139.05,138.77,138.98,40705.0,130.7711,131.0255,130.7616,130.9595,40705.0
2021-01-19 12:40:00,139.0,139.22,138.93,139.22,33880.0,130.9784,131.1857,130.9124,131.1857,33880.0
2021-01-19 12:45:00,139.23,139.3,139.1,139.17,33094.0,131.1951,131.2611,131.0726,131.1386,33094.0
2021-01-19 12:50:00,139.15,139.16,139.0,139.09,32520.0,131.1197,131.1291,130.9784,131.0632,32520.0
2021-01-19 12:55:00,139.07,139.22,139.07,139.18,42370.0,131.0443,131.1857,131.0443,131.148,42370.0
2021-01-19 13:00:00,139.2,139.55,139.15,139.52,48834.0,131.1668,131.4966,131.1197,131.4684,48834.0
2021-01-19 13:05:00,139.53,139.67,139.43,139.48,26460.0,131.4778,131.6097,131.3836,131.4307,26460.0
2021-01-19 13:10:00,139.49,139.71,139.47,139.54,27577.0,131.4401,131.6474,131.4212,131.4872,27577.0
2021-01-19 13:15:00,139.53,139.54,139.44,139.53,19626.0,131.4778,131.4872,131.393,131.4778,19626.0
2021-01-19 13:20:00,139.52,139.61,139.5,139.51,46498.0,131.4684,131.5532,131.4495,131.4589,46498.0
2021-01-19 13:25:00,139.56,139.63,139.48,139.49,37490.0,131.5061,131.572,131.4307,131.4401,37490.0
2021-01-19 13:30:00,139.48,139.78,139.48,139.78,33096.0,131.4307,131.7134,131.4307,131.7134,33096.0
2021-01-19 13:35:00,139.8,139.89,139.79,139.85,16594.0,131.7322,131.817,131.7228,131.7793,16594.0
2021-01-19 13:40:00,139.82,139.92,139.75,139.89,27770.0,131.751,131.8453,131.6851,131.817,27770.0
2021-01-19 13:45:00,139.89,140.06,139.85,139.96,38476.0,131.817,131.9772,131.7793,131.883,38476.0
2021-01-19 13:50:00,139.97,140.04,139.92,140.02,26674.0,131.8924,131.9584,131.8453,131.9395,26674.0
2021-01-19 13:55:00,140.03,140.1,139.96,140.09,39463.0,131.9489,132.0149,131.883,132.0055,39463.0
2021-01-19 14:00:00,140.1,140.1,139.92,139.97,40756.0,132.0149,132.0149,131.8453,131.8924,40756.0
2021-01-19 14:05:00,139.99,140.13,139.97,140.13,23525.0,131.9112,132.0432,131.8924,132.0432,23525.0
2021-01-19 14:10:00,140.15,140.18,139.89,140.01,24406.0,132.062,132.0903,131.817,131.9301,24406.0
2021-01-19 14:15:00,140.0,140.0,139.86,139.91,21617.0,131.9207,131.9207,131.7887,131.8359,21617.0
2021-01-19 14:20:00,139.9,140.03,139.9,139.91,23005.0,131.8264,131.9489,131.8264,131.8359,23005.0
2021-01-19 14:25:00,139.93,139.98,139.82,139.87,20969.0,131.8547,131.9018,131.751,131.7982,20969.0
2021-01-19 14:30:00,139.86,139.92,139.7,139.76,29848.0,131.7887,131.8453,131.638,131.6945,29848.0
2021-01-19 14:35:00,139.76,139.8,139.63,139.63,20462.0,131.6945,131.7322,131.572,131.572,20462.0
2021-01-19 14:40:00,139.66,139.75,139.51,139.55,29702.0,131.6003,131.6851,131.4589,131.4966,29702.0
2021-01-19 14:45:00,139.53,139.62,139.49,139.62,21389.0,131.4778,131.5626,131.4401,131.5626,21389.0
2021-01-19 14:50:00,139.61,139.68,139.58,139.63,20052.0,131.5532,131.6191,131.5249,131.572,20052.0
2021-01-19 14:55:00,139.64,139.78,139.62,139.62,22004.0,131.5814,131.7134,131.5626,131.5626,22004.0
2021-01-19 15:00:00,139.63,139.73,139.46,139.5,23313.0,131.572,131.6662,131.4118,131.4495,23313.0
2021-01-19 15:05:00,139.51,139.72,139.48,139.69,28399.0,131.4589,131.6568,131.4307,131.6286,28399.0
2021-01-19 15:10:00,139.71,139.78,139.68,139.73,19805.0,131.6474,131.7134,131.6191,131.6662,19805.0
2021-01-19 15:15:00,139.72,139.75,139.6,139.62,42264.0,131.6568,131.6851,131.5437,131.5626,42264.0
2021-01-19 15:20:00,139.62,139.63,139.28,139.34,39985.0,131.5626,131.572,131.2422,131.2987,39985.0
2021-01-19 15:25:00,139.35,139.53,139.35,139.39,48108.0,131.3082,131.4778,131.3082,131.3459,48108.0
2021-01-19 15:30:00,139.39,139.51,139.24,139.36,61847.0,131.3459,131.4589,131.2045,131.3176,61847.0
2021-01-19 15:35:00,139.36,139.48,139.29,139.42,55779.0,131.3176,131.4307,131.2516,131.3741,55779.0
2021-01-19 15:40:00,139.42,139.44,139.29,139.41,53571.0,131.3741,131.393,131.2516,131.3647,53571.0
2021-01-19 15:45:00,139.41,139.43,139.21,139.31,78271.0,131.3647,131.3836,131.1763,131.2705,78271.0
2021-01-19 15:50:00,139.31,139.44,139.15,139.15,112817.0,131.2705,131.393,131.1197,131.1197,112817.0
2021-01-19 15:55:00,139.16,139.28,139.01,139.28,254791.0,131.1291,131.2422,130.9878,131.2422,254791.0
2021-01-20 09:30:00,140.38,140.71,140.01,140.45,183747.0,132.2787,132.5897,131.9301,132.3447,183747.0
2021-01-20 09:35:00,140.45,140.59,140.31,140.4,49094.0,132.3447,132.4766,132.2128,132.2976,49094.0
2021-01-20 09:40:00,140.38,140.41,140.02,140.18,39158.0,132.2787,132.307,131.9395,132.0903,39158.0
2021-01-20 09:45:00,140.17,140.57,140.17,140.42,36583.0,132.0808,132.4578,132.0808,132.3164,36583.0
2021-01-20 09:50:00,140.44,140.62,140.34,140.61,31872.0,132.3353,132.5049,132.241,132.4955,31872.0
2021-01-20 09:55:00,140.58,141.2,140.58,141.08,39332.0,132.4672,133.0514,132.4672,132.9383,39332.0
2021-01-20 10:00:00,141.05,141.56,141.04,141.51,50258.0,132.9101,133.3906,132.9006,133.3435,50258.0
2021-01-20 10:05:00,141.51,141.68,141.39,141.43,39137.0,133.3435,133.5037,133.2304,133.2681,39137.0
2021-01-20 10:10:00,141.46,141.57,141.27,141.27,36204.0,133.2964,133.4001,133.1174,133.1174,36204.0
2021-01-20 10:15:00,141.25,141.33,141.04,141.04,24037.0,133.0985,133.1739,132.9006,132.9006,24037.0
2021-01-20 10:20:00,141.09,141.18,140.84,141.1,28034.0,132.9478,133.0326,132.7122,132.9572,28034.0
2021-01-20 10:25:00,141.1,141.21,141.03,141.21,29783.0,132.9572,133.0608,132.8912,133.0608,29783.0
2021-01-20 10:30:00,141.22,141.42,141.2,141.36,38372.0,133.0703,133.2587,133.0514,133.2022,38372.0
2021-01-20 10:35:00,141.37,141.39,141.24,141.33,22709.0,133.2116,133.2304,133.0891,133.1739,22709.0
2021-01-20 10:40:00,141.32,141.35,141.13,141.13,21010.0,133.1645,133.1928,132.9854,132.9854,21010.0
2021-01-20 10:45:00,141.15,141.27,141.08,141.18,24666.0,133.0043,133.1174,132.9383,133.0326,24666.0
2021-01-20 10:50:00,141.19,141.2,141.01,141.07,22045.0,133.042,133.0514,132.8724,132.9289,22045.0
2021-01-20 10:55:00,141.05,141.13,141.02,141.09,18857.0,132.9101,132.9854,132.8818,132.9478,18857.0
2021-01-20 11:00:00,141.12,141.15,140.95,140.99,25121.0,132.976,133.0043,132.8158,132.8535,25121.0
2021-01-20 11:05:00,140.99,140.99,140.74,140.79,21468.0,132.8535,132.8535,132.618,132.6651,21468.0
2021-01-20 11:10:00,140.75,140.92,140.67,140.92,18591.0,132.6274,132.7876,132.552,132.7876,18591.0
2021-01-20 11:15:00,140.87,141.21,140.83,141.17,21339.0,132.7405,133.0608,132.7028,133.0231,21339.0
2021-01-20 11:20:00,141.15,141.21,141.05,141.09,15722.0,133.0043,133.0608,132.9101,132.9478,15722.0
2021-01-20 11:25:00,141.07,141.17,140.96,140.96,29291.0,132.9289,133.0231,132.8253,132.8253,29291.0
2021-01-20 11:30:00,140.96,141.23,140.92,141.19,16787.0,132.8253,133.0797,132.7876,133.042,16787.0
2021-01-20 11:35:00,141.18,141.35,141.07,141.35,12347.0,133.0326,133.1928,132.9289,133.1928,12347.0
2021-01-20 11:40:00,141.4,141.45,141.36,141.41,13078.0,133.2399,133.287,133.2022,133.2493,13078.0
2021-01-20 11:45:00,141.4,141.53,141.37,141.46,11591.0,133.2399,133.3624,133.2116,133.2964,11591.0
2021-01-20 11:50:00,141.48,141.56,141.39,141.5,11902.0,133.3153,133.3906,133.2304,133.3341,11902.0
2021-01-20 11:55:00,141.49,141.68,141.39,141.64,19175.0,133.3247,133.5037,133.2304,133.466,19175.0
2021-01-20 12:00:00,141.67,141.74,141.62,141.66,15640.0,133.4943,133.5602,133.4472,133.4849,15640.0
2021-01-20 12:05:00,141.65,141.78,141.57,141.65,26779.0,133.4754,133.5979,133.4001,133.4754,26779.0
2021-01-20 12:10:00,141.65,141.71,141.61,141.68,44823.0,133.4754,133.532,133.4377,133.5037,44823.0
2021-01-20 12:15:00,141.69,141.87,141.67,141.84,21884.0,133.5131,133.6827,133.4943,133.6545,21884.0
2021-01-20 12:20:00,141.84,142.05,141.72,141.98,79164.0,133.6545,133.8524,133.5414,133.7864,79164.0
2021-01-20 12:25:00,141.97,142.22,141.97,142.22,31041.0,133.777,134.0125,133.777,134.0125,31041.0
2021-01-20 12:30:00,142.22,142.44,142.08,142.44,30223.0,134.0125,134.2198,133.8806,134.2198,30223.0
2021-01-20 12:35:00,142.44,142.5,142.22,142.26,56765.0,134.2198,134.2764,134.0125,134.0502,56765.0
2021-01-20 12:40:00,142.26,142.37,142.24,142.3,27147.0,134.0502,134.1539,134.0314,134.0879,27147.0
2021-01-20 12:45:00,142.29,142.48,142.27,142.34,27386.0,134.0785,134.2575,134.0597,134.1256,27386.0
2021-01-20 12:50:00,142.33,142.56,142.3,142.56,23426.0,134.1162,134.3329,134.0879,134.3329,23426.0
2021-01-20 12:55:00,142.54,142.64,142.36,142.43,25963.0,134.3141,134.4083,134.1445,134.2104,25963.0
2021-01-20 13:00:00,142.44,142.61,142.43,142.59,26528.0,134.2198,134.38,134.2104,134.3612,26528.0
2021-01-20 13:05:00,142.62,142.67,142.5,142.56,22140.0,134.3895,134.4366,134.2764,134.3329,22140.0
2021-01-20 13:10:00,142.58,142.76,142.51,142.68,25115.0,134.3518,134.5214,134.2858,134.446,25115.0
2021-01-20 13:15:00,142.66,142.69,142.61,142.66,34470.0,134.4272,134.4554,134.38,134.4272,34470.0
2021-01-20 13:20:00,142.67,142.67,142.48,142.51,27601.0,134.4366,134.4366,134.2575,134.2858,27601.0
2021-01-20 13:25:00,142.5,142.71,142.48,142.71,28180.0,134.2764,134.4743,134.2575,134.4743,28180.0
2021-01-20 13:30:00,142.7,142.87,142.7,142.83,22848.0,134.4648,134.625,134.4648,134.5873,22848.0
2021-01-20 13:35:00,142.82,142.96,142.77,142.89,21637.0,134.5779,134.7098,134.5308,134.6439,21637.0
2021-01-20 13:40:00,142.85,142.87,142.72,142.74,24145.0,134.6062,134.625,134.4837,134.5025,24145.0
2021-01-20 13:45:00,142.72,142.73,142.55,142.72,36748.0,134.4837,134.4931,134.3235,134.4837,36748.0
2021-01-20 13:50:00,142.7,142.84,142.67,142.84,17889.0,134.4648,134.5968,134.4366,134.5968,17889.0
2021-01-20 13:55:00,142.86,142.91,142.72,142.78,18222.0,134.6156,134.6627,134.4837,134.5402,18222.0
2021-01-20 14:00:00,142.77,142.77,142.67,142.69,23500.0,134.5308,134.5308,134.4366,134.4554,23500.0
2021-01-20 14:05:00,142.69,142.99,142.68,142.96,54333.0,134.4554,134.7381,134.446,134.7098,54333.0
2021-01-20 14:10:00,142.96,142.96,142.69,142.74,21945.0,134.7098,134.7098,134.4554,134.5025,21945.0
2021-01-20 14:15:00,142.74,142.84,142.73,142.79,19778.0,134.5025,134.5968,134.4931,134.5497,19778.0
2021-01-20 14:20:00,142.77,142.9,142.73,142.81,39819.0,134.5308,134.6533,134.4931,134.5685,39819.0
2021-01-20 14:25:00,142.83,142.99,142.75,142.97,31712.0,134.5873,134.7381,134.512,134.7193,31712.0
2021-01-20 14:30:00,142.97,143.09,142.88,143.09,50569.0,134.7193,134.8323,134.6345,134.8323,50569.0
2021-01-20 14:35:00,143.07,143.21,143.05,143.08,27393.0,134.8135,134.9454,134.7946,134.8229,27393.0
2021-01-20 14:40:00,143.08,143.2,143.01,143.15,25554.0,134.8229,134.936,134.757,134.8889,25554.0
2021-01-20 14:45:00,143.15,143.17,142.95,143.0,20607.0,134.8889,134.9077,134.7004,134.7475,20607.0
2021-01-20 14:50:00,143.01,143.07,142.97,143.03,19847.0,134.757,134.8135,134.7193,134.7758,19847.0
2021-01-20 14:55:00,143.02,143.06,142.92,142.93,24427.0,134.7664,134.8041,134.6721,134.6816,24427.0
2021-01-20 15:00:00,142.93,142.98,142.83,142.98,30199.0,134.6816,134.7287,134.5873,134.7287,30199.0
2021-01-20 15:05:00,142.98,142.98,142.86,142.91,25072.0,134.7287,134.7287,134.6156,134.6627,25072.0
2021-01-20 15:10:00,142.9,142.94,142.68,142.7,24082.0,134.6533,134.691,134.446,134.4648,24082.0
2021-01-20 15:15:00,142.7,142.73,142.6,142.61,15299.0,134.4648,134.4931,134.3706,134.38,15299.0
2021-01-20 15:20:00,142.61,142.87,142.56,142.76,35479.0,134.38,134.625,134.3329,134.5214,35479.0
2021-01-20 15:25:00,142.77,142.86,142.7,142.74,24311.0,134.5308,134.6156,134.4648,134.5025,24311.0
2021-01-20 15:30:00,142.74,142.89,142.74,142.81,35784.0,134.5025,134.6439,134.5025,134.5685,35784.0
2021-01-20 15:35:00,142.81,142.81,142.58,142.62,41305.0,134.5685,134.5685,134.3518,134.3895,41305.0
2021-01-20 15:40:00,142.62,142.86,142.57,142.85,59242.0,134.3895,134.6156,134.3423,134.6062,59242.0
2021-01-20 15:45:00,142.84,142.85,142.68,142.73,43415.0,134.5968,134.6062,134.446,134.4931,43415.0
2021-01-20 15:50:00,142.57,142.8,142.57,142.78,74815.0,134.3423,134.5591,134.3423,134.5402,74815.0
2021-01-20 15:55:00,142.78,142.99,142.72,142.73,239313.0,134.5402,134.7381,134.4837,134.4931,239313.0
2021-01-21 09:30:00,142.41,143.24,142.32,142.82,226397.0,134.1916,134.9737,134.1068,134.5779,226397.0
2021-01-21 09:35:00,142.75,142.84,142.3,142.3,54063.0,134.512,134.5968,134.0879,134.0879,54063.0
2021-01-21 09:40:00,142.3,142.7,142.18,142.45,60262.0,134.0879,134.4648,133.9749,134.2293,60262.0
2021-01-21 09:45:00,142.43,142.79,142.36,142.49,26199.0,134.2104,134.5497,134.1445,134.267,26199.0
2021-01-21 09:50:00,142.46,142.69,142.33,142.54,43123.0,134.2387,134.4554,134.1162,134.3141,43123.0
2021-01-21 09:55:00,142.54,142.98,142.29,142.95,34472.0,134.3141,134.7287,134.0785,134.7004,34472.0
2021-01-21 10:00:00,142.97,143.21,142.76,143.19,36596.0,134.7193,134.9454,134.5214,134.9266,36596.0
2021-01-21 10:05:00,143.17,143.21,143.0,143.01,21525.0,134.9077,134.9454,134.7475,134.757,21525.0
2021-01-21 10:10:00,143.01,143.14,142.91,143.14,17638.0,134.757,134.8795,134.6627,134.8795,17638.0
2021-01-21 10:15:00,143.13,143.55,143.12,143.35,87789.0,134.87,135.2658,134.8606,135.0773,87789.0
2021-01-21 10:20:00,143.34,143.4,143.02,143.24,40660.0,135.0679,135.1244,134.7664,134.9737,40660.0
2021-01-21 10:25:00,143.26,143.48,143.24,143.48,25059.0,134.9925,135.1998,134.9737,135.1998,25059.0
2021-01-21 10:30:00,143.55,143.7,143.44,143.62,33255.0,135.2658,135.4071,135.1621,135.3318,33255.0
2021-01-21 10:35:00,143.67,143.79,143.54,143.66,24619.0,135.3789,135.4919,135.2564,135.3694,24619.0
2021-01-21 10:40:00,143.63,143.82,143.63,143.67,25982.0,135.3412,135.5202,135.3412,135.3789,25982.0
2021-01-21 10:45:00,143.66,143.72,143.48,143.49,27402.0,135.3694,135.426,135.1998,135.2093,27402.0
2021-01-21 10:50:00,143.47,143.51,142.93,142.93,34812.0,135.1904,135.2281,134.6816,134.6816,34812.0
2021-01-21 10:55:00,142.94,142.94,142.62,142.63,21782.0,134.691,134.691,134.3895,134.3989,21782.0
2021-01-21 11:00:00,142.63,142.69,142.44,142.56,23918.0,134.3989,134.4554,134.2198,134.3329,23918.0
2021-01-21 11:05:00,142.55,142.57,142.22,142.32,24203.0,134.3235,134.3423,134.0125,134.1068,24203.0
2021-01-21 11:10:00,142.3,142.3,141.9,141.94,35511.0,134.0879,134.0879,133.711,133.7487,35511.0
2021-01-21 11:15:00,141.92,142.25,141.87,142.2,29379.0,133.7299,134.0408,133.6827,133.9937,29379.0
2021-01-21 11:20:00,142.18,142.18,141.89,142.02,27690.0,133.9749,133.9749,133.7016,133.8241,27690.0
2021-01-21 11:25:00,142.0,142.06,141.77,141.84,15446.0,133.8052,133.8618,133.5885,133.6545,15446.0
2021-01-21 11:30:00,141.86,141.93,141.6,141.68,27405.0,133.6733,133.7393,133.4283,133.5037,27405.0
2021-01-21 11:35:00,141.66,141.83,141.59,141.72,29167.0,133.4849,133.6451,133.4189,133.5414,29167.0
2021-01-21 11:40:00,141.72,141.87,141.61,141.87,30720.0,133.5414,133.6827,133.4377,133.6827,30720.0
2021-01-21 11:45:00,141.87,141.89,141.69,141.77,15824.0,133.6827,133.7016,133.5131,133.5885,15824.0
2021-01-21 11:50:00,141.76,141.93,141.68,141.89,23790.0,133.5791,133.7393,133.5037,133.7016,23790.0
2021-01-21 11:55:00,141.9,142.21,141.89,142.18,19758.0,133.711,134.0031,133.7016,133.9749,19758.0
2021-01-21 12:00:00,142.16,142.17,141.8,141.83,19184.0,133.956,133.9654,133.6168,133.6451,19184.0
2021-01-21 12:05:00,141.83,141.83,141.69,141.78,20489.0,133.6451,133.6451,133.5131,133.5979,20489.0
2021-01-21 12:10:00,141.79,141.89,141.7,141.88,23103.0,133.6074,133.7016,133.5226,133.6922,23103.0
2021-01-21 12:15:00,141.86,141.87,141.58,141.65,15196.0,133.6733,133.6827,133.4095,133.4754,15196.0
2021-01-21 12:20:00,141.65,141.85,141.62,141.84,14513.0,133.4754,133.6639,133.4472,133.6545,14513.0
2021-01-21 12:25:00,141.83,141.9,141.77,141.8,11426.0,133.6451,133.711,133.5885,133.6168,11426.0
2021-01-21 12:30:00,141.79,141.84,141.71,141.73,16961.0,133.6074,133.6545,133.532,133.5508,16961.0
2021-01-21 12:35:00,141.72,141.74,141.62,141.69,21086.0,133.5414,133.5602,133.4472,133.5131,21086.0
2021-01-21 12:40:00,141.71,141.73,141.62,141.65,22755.0,133.532,133.5508,133.4472,133.4754,22755.0
2021-01-21 12:45:00,141.68,141.8,141.64,141.79,9977.0,133.5037,133.6168,133.466,133.6074,9977.0
2021-01-21 12:50:00,141.79,141.79,141.62,141.69,20011.0,133.6074,133.6074,133.4472,133.5131,20011.0
2021-01-21 12:55:00,141.7,141.84,141.64,141.84,15700.0,133.5226,133.6545,133.466,133.6545,15700.0
2021-01-21 13:00:00,141.84,141.94,141.73,141.84,16858.0,133.6545,133.7487,133.5508,133.6545,16858.0
2021-01-21 13:05:00,141.8,141.94,141.74,141.86,19822.0,133.6168,133.7487,133.5602,133.6733,19822.0
2021-01-21 13:10:00,141.88,141.92,141.81,141.89,10957.0,133.6922,133.7299,133.6262,133.7016,10957.0
2021-01-21 13:15:00,141.87,142.03,141.85,141.95,18455.0,133.6827,133.8335,133.6639,133.7581,18455.0
2021-01-21 13:20:00,141.96,142.0,141.87,141.95,14850.0,133.7675,133.8052,133.6827,133.7581,14850.0
2021-01-21 13:25:00,141.94,141.98,141.84,141.88,12435.0,133.7487,133.7864,133.6545,133.6922,12435.0
2021-01-21 13:30:00,141.86,141.87,141.67,141.86,20034.0,133.6733,133.6827,133.4943,133.6733,20034.0
2021-01-21 13:35:00,141.84,141.97,141.8,141.94,15300.0,133.6545,133.777,133.6168,133.7487,15300.0
2021-01-21 13:40:00,141.95,141.96,141.8,141.81,16939.0,133.7581,133.7675,133.6168,133.6262,16939.0
2021-01-21 13:45:00,141.81,141.82,141.61,141.64,28416.0,133.6262,133.6356,133.4377,133.466,28416.0
2021-01-21 13:50:00,141.67,141.76,141.57,141.58,27518.0,133.4943,133.5791,133.4001,133.4095,27518.0
2021-01-21 13:55:00,141.59,141.71,141.59,141.67,20426.0,133.4189,133.532,133.4189,133.4943,20426.0
2021-01-21 14:00:00,141.68,141.73,141.57,141.64,17663.0,133.5037,133.5508,133.4001,133.466,17663.0
2021-01-21 14:05:00,141.64,141.7,141.59,141.66,17510.0,133.466,133.5226,133.4189,133.4849,17510.0
2021-01-21 14:10:00,141.68,141.76,141.66,141.69,14125.0,133.5037,133.5791,133.4849,133.5131,14125.0
2021-01-21 14:15:00,141.7,141.74,141.64,141.67,12844.0,133.5226,133.5602,133.466,133.4943,12844.0
2021-01-21 14:20:00,141.68,141.71,141.58,141.59,13665.0,133.5037,133.532,133.4095,133.4189,13665.0
2021-01-21 14:25:00,141.6,141.64,141.54,141.64,21201.0,133.4283,133.466,133.3718,133.466,21201.0
2021-01-21 14:30:00,141.63,141.68,141.56,141.66,22303.0,133.4566,133.5037,133.3906,133.4849,22303.0
2021-01-21 14:35:00,141.67,141.71,141.59,141.64,23382.0,133.4943,133.532,133.4189,133.466,23382.0
2021-01-21 14:40:00,141.68,141.72,141.58,141.58,21281.0,133.5037,133.5414,133.4095,133.4095,21281.0
2021-01-21 14:45:00,141.59,141.59,141.42,141.46,24693.0,133.4189,133.4189,133.2587,133.2964,24693.0
2021-01-21 14:50:00,141.45,141.47,141.33,141.35,20524.0,133.287,133.3058,133.1739,133.1928,20524.0
2021-01-21 14:55:00,141.35,141.45,141.32,141.33,16870.0,133.1928,133.287,133.1645,133.1739,16870.0
2021-01-21 15:00:00,141.32,141.33,141.19,141.31,35872.0,133.1645,133.1739,133.042,133.1551,35872.0
2021-01-21 15:05:00,141.3,141.37,141.23,141.3,21550.0,133.1456,133.2116,133.0797,133.1456,21550.0
2021-01-21 15:10:00,141.29,141.32,141.13,141.18,23192.0,133.1362,133.1645,132.9854,133.0326,23192.0
2021-01-21 15:15:00,141.19,141.21,141.12,141.18,22532.0,133.042,133.0608,132.976,133.0326,22532.0
2021-01-21 15:20:00,141.18,141.46,141.18,141.46,39186.0,133.0326,133.2964,133.0326,133.2964,39186.0
2021-01-21 15:25:00,141.47,141.8,141.39,141.78,46219.0,133.3058,133.6168,133.2304,133.5979,46219.0
2021-01-21 15:30:00,141.78,141.93,141.77,141.88,39982.0,133.5979,133.7393,133.5885,133.6922,39982.0
2021-01-21 15:35:00,141.88,141.88,141.7,141.75,31840.0,133.6922,133.6922,133.5226,133.5697,31840.0
2021-01-21 15:40:00,141.75,141.96,141.7,141.96,44434.0,133.5697,133.7675,133.5226,133.7675,44434.0
2021-01-21 15:45:00,141.96,142.11,141.93,141.93,53544.0,133.7675,133.9089,133.7393,133.7393,53544.0
2021-01-21 15:50:00,141.88,141.9,141.73,141.79,66025.0,133.6922,133.711,133.5508,133.6074,66025.0
2021-01-21 15:55:00,141.77,141.81,141.53,141.56,149068.0,133.5885,133.6262,133.3624,133.3906,149068.0
2021-01-22 09:30:00,141.09,141.88,141.02,141.06,132035.0,132.9478,133.6922,132.8818,132.9195,132035.0
2021-01-22 09:35:00,141.08,141.14,140.34,140.53,36192.0,132.9383,132.9949,132.241,132.4201,36192.0
2021-01-22 09:40:00,140.49,140.49,139.85,139.87,51232.0,132.3824,132.3824,131.7793,131.7982,51232.0
2021-01-22 09:45:00,139.89,140.11,139.6,139.99,61662.0,131.817,132.0243,131.5437,131.9112,61662.0
2021-01-22 09:50:00,140.01,140.5,139.95,140.41,28972.0,131.9301,132.3918,131.8735,132.307,28972.0
2021-01-22 09:55:00,140.37,140.66,140.24,140.63,40723.0,132.2693,132.5426,132.1468,132.5143,40723.0
2021-01-22 10:00:00,140.66,140.89,140.53,140.75,23911.0,132.5426,132.7593,132.4201,132.6274,23911.0
2021-01-22 10:05:00,140.72,140.82,140.66,140.82,20442.0,132.5991,132.6933,132.5426,132.6933,20442.0
2021-01-22 10:10:00,140.75,141.01,140.65,140.92,25975.0,132.6274,132.8724,132.5331,132.7876,25975.0
2021-01-22 10:15:00,140.92,140.92,140.66,140.84,27498.0,132.7876,132.7876,132.5426,132.7122,27498.0
2021-01-22 10:20:00,140.82,140.84,140.62,140.65,22198.0,132.6933,132.7122,132.5049,132.5331,22198.0
2021-01-22 10:25:00,140.62,140.63,140.22,140.33,33270.0,132.5049,132.5143,132.128,132.2316,33270.0
2021-01-22 10:30:00,140.34,140.43,140.3,140.34,23522.0,132.241,132.3258,132.2033,132.241,23522.0
2021-01-22 10:35:00,140.33,140.39,140.16,140.24,13900.0,132.2316,132.2882,132.0714,132.1468,13900.0
2021-01-22 10:40:00,140.25,140.46,140.24,140.3,24323.0,132.1562,132.3541,132.1468,132.2033,24323.0
2021-01-22 10:45:00,140.26,140.39,140.2,140.22,23944.0,132.1657,132.2882,132.1091,132.128,23944.0
2021-01-22 10:50:00,140.21,140.27,139.94,139.99,19157.0,132.1185,132.1751,131.8641,131.9112,19157.0
2021-01-22 10:55:00,140.02,140.16,140.01,140.08,15772.0,131.9395,132.0714,131.9301,131.996,15772.0
2021-01-22 11:00:00,140.05,140.05,139.88,139.97,19461.0,131.9678,131.9678,131.8076,131.8924,19461.0
2021-01-22 11:05:00,139.97,140.09,139.96,140.05,20192.0,131.8924,132.0055,131.883,131.9678,20192.0
2021-01-22 11:10:00,140.05,140.12,140.01,140.03,14298.0,131.9678,132.0337,131.9301,131.9489,14298.0
2021-01-22 11:15:00,140.02,140.11,140.02,140.08,13679.0,131.9395,132.0243,131.9395,131.996,13679.0
2021-01-22 11:20:00,140.09,140.24,140.06,140.06,19647.0,132.0055,132.1468,131.9772,131.9772,19647.0
2021-01-22 11:25:00,140.07,140.26,140.01,140.12,30680.0,131.9866,132.1657,131.9301,132.0337,30680.0
2021-01-22 11:30:00,140.14,140.48,140.14,140.47,17833.0,132.0526,132.373,132.0526,132.3635,17833.0
2021-01-22 11:35:00,140.48,140.48,140.31,140.42,38556.0,132.373,132.373,132.2128,132.3164,38556.0
2021-01-22 11:40:00,140.44,140.6,140.44,140.47,20637.0,132.3353,132.486,132.3353,132.3635,20637.0
2021-01-22 11:45:00,140.44,140.49,140.33,140.48,24100.0,132.3353,132.3824,132.2316,132.373,24100.0
2021-01-22 11:50:00,140.49,140.62,140.45,140.52,10255.0,132.3824,132.5049,132.3447,132.4107,10255.0
2021-01-22 11:55:00,140.52,140.72,140.45,140.68,18125.0,132.4107,132.5991,132.3447,132.5614,18125.0
2021-01-22 12:00:00,140.67,140.83,140.65,140.65,14277.0,132.552,132.7028,132.5331,132.5331,14277.0
2021-01-22 12:05:00,140.63,140.67,140.6,140.64,8186.0,132.5143,132.552,132.486,132.5237,8186.0
2021-01-22 12:10:00,140.63,140.69,140.43,140.55,21505.0,132.5143,132.5708,132.3258,132.4389,21505.0
2021-01-22 12:15:00,140.56,140.63,140.48,140.51,10378.0,132.4483,132.5143,132.373,132.4012,10378.0
2021-01-22 12:20:00,140.51,140.61,140.45,140.61,14490.0,132.4012,132.4955,132.3447,132.4955,14490.0
2021-01-22 12:25:00,140.61,140.66,140.42,140.5,15277.0,132.4955,132.5426,132.3164,132.3918,15277.0
2021-01-22 12:30:00,140.48,140.49,140.28,140.28,13949.0,132.373,132.3824,132.1845,132.1845,13949.0
2021-01-22 12:35:00,140.28,140.45,140.26,140.42,28422.0,132.1845,132.3447,132.1657,132.3164,28422.0
2021-01-22 12:40:00,140.4,140.51,140.38,140.41,8701.0,132.2976,132.4012,132.2787,132.307,8701.0
2021-01-22 12:45:00,140.42,140.47,140.31,140.41,19493.0,132.3164,132.3635,132.2128,132.307,19493.0
2021-01-22 12:50:00,140.42,140.46,140.3,140.33,22722.0,132.3164,132.3541,132.2033,132.2316,22722.0
2021-01-22 12:55:00,140.31,140.47,140.21,140.43,21596.0,132.2128,132.3635,132.1185,132.3258,21596.0
2021-01-22 13:00:00,140.44,140.44,140.18,140.21,14841.0,132.3353,132.3353,132.0903,132.1185,14841.0
2021-01-22 13:05:00,140.19,140.2,139.96,140.02,21324.0,132.0997,132.1091,131.883,131.9395,21324.0
2021-01-22 13:10:00,140.03,140.13,140.02,140.03,12612.0,131.9489,132.0432,131.9395,131.9489,12612.0
2021-01-22 13:15:00,140.06,140.1,140.01,140.06,8236.0,131.9772,132.0149,131.9301,131.9772,8236.0
2021-01-22 13:20:00,140.08,140.14,140.08,140.11,7415.0,131.996,132.0526,131.996,132.0243,7415.0
2021-01-22 13:25:00,140.09,140.24,140.09,140.14,12547.0,132.0055,132.1468,132.0055,132.0526,12547.0
2021-01-22 13:30:00,140.1,140.11,139.99,140.02,20921.0,132.0149,132.0243,131.9112,131.9395,20921.0
2021-01-22 13:35:00,140.01,140.09,139.95,140.01,18354.0,131.9301,132.0055,131.8735,131.9301,18354.0
2021-01-22 13:40:00,140.04,140.06,139.88,139.9,13403.0,131.9584,131.9772,131.8076,131.8264,13403.0
2021-01-22 13:45:00,139.9,140.0,139.83,139.83,18923.0,131.8264,131.9207,131.7605,131.7605,18923.0
2021-01-22 13:50:00,139.83,139.88,139.74,139.84,20922.0,131.7605,131.8076,131.6757,131.7699,20922.0
2021-01-22 13:55:00,139.78,139.82,139.69,139.78,15523.0,131.7134,131.751,131.6286,131.7134,15523.0
2021-01-22 14:00:00,139.77,139.82,139.7,139.73,19556.0,131.7039,131.751,131.638,131.6662,19556.0
2021-01-22 14:05:00,139.72,139.72,139.56,139.65,47997.0,131.6568,131.6568,131.5061,131.5909,47997.0
2021-01-22 14:10:00,139.65,139.68,139.51,139.67,26034.0,131.5909,131.6191,131.4589,131.6097,26034.0
2021-01-22 14:15:00,139.65,139.77,139.64,139.66,19464.0,131.5909,131.7039,131.5814,131.6003,19464.0
2021-01-22 14:20:00,139.67,139.85,139.66,139.78,21890.0,131.6097,131.7793,131.6003,131.7134,21890.0
2021-01-22 14:25:00,139.8,139.8,139.7,139.71,11354.0,131.7322,131.7322,131.638,131.6474,11354.0
2021-01-22 14:30:00,139.71,139.72,139.63,139.63,11757.0,131.6474,131.6568,131.572,131.572,11757.0
2021-01-22 14:35:00,139.62,139.68,139.6,139.67,18196.0,131.5626,131.6191,131.5437,131.6097,18196.0
2021-01-22 14:40:00,139.67,139.94,139.66,139.92,27301.0,131.6097,131.8641,131.6003,131.8453,27301.0
2021-01-22 14:45:00,139.93,140.07,139.9,139.98,19795.0,131.8547,131.9866,131.8264,131.9018,19795.0
2021-01-22 14:50:00,139.94,140.06,139.92,140.05,14242.0,131.8641,131.9772,131.8453,131.9678,14242.0
2021-01-22 14:55:00,140.05,140.12,140.01,140.04,19729.0,131.9678,132.0337,131.9301,131.9584,19729.0
2021-01-22 15:00:00,140.04,140.13,140.01,140.04,40178.0,131.9584,132.0432,131.9301,131.9584,40178.0
2021-01-22 15:05:00,140.04,140.28,140.03,140.11,36120.0,131.9584,132.1845,131.9489,132.0243,36120.0
2021-01-22 15:10:00,140.09,140.11,139.87,139.95,23858.0,132.0055,132.0243,131.7982,131.8735,23858.0
2021-01-22 15:15:00,139.96,140.01,139.88,139.98,28369.0,131.883,131.9301,131.8076,131.9018,28369.0
2021-01-22 15:20:00,139.96,140.01,139.92,139.95,19555.0,131.883,131.9301,131.8453,131.8735,19555.0
2021-01-22 15:25:00,139.94,140.06,139.93,140.06,22105.0,131.8641,131.9772,131.8547,131.9772,22105.0
2021-01-22 15:30:00,140.07,140.07,139.84,139.86,30913.0,131.9866,131.9866,131.7699,131.7887,30913.0
2021-01-22 15:35:00,139.87,139.91,139.79,139.84,43097.0,131.7982,131.8359,131.7228,131.7699,43097.0
2021-01-22 15:40:00,139.83,139.85,139.76,139.83,37844.0,131.7605,131.7793,131.6945,131.7605,37844.0
2021-01-22 15:45:00,139.83,139.95,139.8,139.9,56657.0,131.7605,131.8735,131.7322,131.8264,56657.0
2021-01-22 15:50:00,139.91,139.92,139.73,139.76,106105.0,131.8359,131.8453,131.6662,131.6945,106105.0
2021-01-22 15:55:00,139.75,139.79,139.31,139.32,275725.0,131.6851,131.7228,131.2705,131.2799,275725.0
2021-01-25 09:30:00,138.99,139.18,138.29,138.55,230336.0,130.9689,131.148,130.3093,130.5543,230336.0
2021-01-25 09:35:00,138.56,138.64,137.35,137.51,141982.0,130.5638,130.6391,129.4236,129.5744,141982.0
2021-01-25 09:40:00,137.45,137.95,137.45,137.87,70601.0,129.5178,129.989,129.5178,129.9136,70601.0
2021-01-25 09:45:00,137.92,137.95,137.35,137.5,105833.0,129.9607,129.989,129.4236,129.5649,105833.0
2021-01-25 09:50:00,137.5,137.52,137.15,137.39,67190.0,129.5649,129.5838,129.2351,129.4613,67190.0
2021-01-25 09:55:00,137.46,137.66,137.31,137.46,58823.0,129.5272,129.7157,129.3859,129.5272,58823.0
2021-01-25 10:00:00,137.49,137.53,136.91,137.3,80146.0,129.5555,129.5932,129.009,129.3765,80146.0
2021-01-25 10:05:00,137.27,137.66,137.21,137.47,46239.0,129.3482,129.7157,129.2917,129.5367,46239.0
2021-01-25 10:10:00,137.46,137.65,137.38,137.43,43530.0,129.5272,129.7063,129.4519,129.499,43530.0
2021-01-25 10:15:00,137.45,137.53,136.83,136.83,63778.0,129.5178,129.5932,128.9336,128.9336,63778.0
2021-01-25 10:20:00,136.85,137.39,136.83,137.15,69009.0,128.9524,129.4613,128.9336,129.2351,69009.0
2021-01-25 10:25:00,137.12,137.24,136.96,137.19,102319.0,129.2069,129.3199,129.0561,129.2728,102319.0
2021-01-25 10:30:00,137.18,137.37,137.02,137.16,71929.0,129.2634,129.4424,129.1126,129.2446,71929.0
2021-01-25 10:35:00,137.19,137.39,137.17,137.18,51015.0,129.2728,129.4613,129.254,129.2634,51015.0
2021-01-25 10:40:00,137.14,137.17,136.86,136.86,57145.0,129.2257,129.254,128.9619,128.9619,57145.0
2021-01-25 10:45:00,136.88,136.93,136.5,136.55,74838.0,128.9807,129.0278,128.6226,128.6698,74838.0
2021-01-25 10:50:00,136.53,136.62,135.64,135.99,194593.0,128.6509,128.7357,127.8123,128.1421,194593.0
2021-01-25 10:55:00,136.01,136.01,135.26,135.35,117535.0,128.1609,128.1609,127.4542,127.539,117535.0
2021-01-25 11:00:00,135.35,135.86,135.09,135.21,77533.0,127.539,128.0196,127.294,127.4071,77533.0
2021-01-25 11:05:00,135.21,135.68,134.74,134.83,123365.0,127.4071,127.85,126.9642,127.049,123365.0
2021-01-25 11:10:00,134.8,135.64,134.79,135.6,140330.0,127.0208,127.8123,127.0113,127.7746,140330.0
2021-01-25 11:15:00,135.62,135.8,135.27,135.27,65027.0,127.7934,127.963,127.4636,127.4636,65027.0
2021-01-25 11:20:00,135.34,135.84,135.28,135.55,33102.0,127.5296,128.0007,127.473,127.7275,33102.0
2021-01-25 11:25:00,135.53,135.54,135.01,135.11,51141.0,127.7086,127.718,127.2186,127.3129,51141.0
2021-01-25 11:30:00,135.14,135.76,135.09,135.59,33248.0,127.3411,127.9253,127.294,127.7652,33248.0
2021-01-25 11:35:00,135.59,135.76,135.54,135.72,43369.0,127.7652,127.9253,127.718,127.8877,43369.0
2021-01-25 11:40:00,135.68,136.25,135.58,136.24,43397.0,127.85,128.3871,127.7557,128.3776,43397.0
2021-01-25 11:45:00,136.26,136.47,136.02,136.05,48327.0,128.3965,128.5944,128.1703,128.1986,48327.0
2021-01-25 11:50:00,136.04,136.52,136.04,136.42,31229.0,128.1892,128.6415,128.1892,128.5473,31229.0
2021-01-25 11:55:00,136.42,136.59,136.35,136.54,19689.0,128.5473,128.7075,128.4813,128.6603,19689.0
2021-01-25 12:00:00,136.55,136.59,136.3,136.45,33099.0,128.6698,128.7075,128.4342,128.5755,33099.0
2021-01-25 12:05:00,136.42,136.45,136.18,136.4,36730.0,128.5473,128.5755,128.3211,128.5284,36730.0
2021-01-25 12:10:00,136.42,136.46,136.11,136.12,13547.0,128.5473,128.585,128.2552,128.2646,13547.0
2021-01-25 12:15:00,136.14,136.19,135.72,135.86,59371.0,128.2834,128.3305,127.8877,128.0196,59371.0
2021-01-25 12:20:00,135.86,136.11,135.61,135.64,31530.0,128.0196,128.2552,127.784,127.8123,31530.0
2021-01-25 12:25:00,135.67,136.2,135.67,136.14,28052.0,127.8405,128.34,127.8405,128.2834,28052.0
2021-01-25 12:30:00,136.14,136.52,135.96,136.43,30573.0,128.2834,128.6415,128.1138,128.5567,30573.0
2021-01-25 12:35:00,136.44,136.53,136.35,136.48,35022.0,128.5661,128.6509,128.4813,128.6038,35022.0
2021-01-25 12:40:00,136.48,136.56,136.39,136.43,20261.0,128.6038,128.6792,128.519,128.5567,20261.0
2021-01-25 12:45:00,136.43,136.79,136.43,136.72,14598.0,128.5567,128.8959,128.5567,128.8299,14598.0
2021-01-25 12:50:00,136.77,136.87,136.57,136.78,13972.0,128.8771,128.9713,128.6886,128.8865,13972.0
2021-01-25 12:55:00,136.77,136.81,136.66,136.67,26302.0,128.8771,128.9148,128.7734,128.7828,26302.0
2021-01-25 13:00:00,136.7,136.97,136.67,136.93,64792.0,128.8111,129.0655,128.7828,129.0278,64792.0
2021-01-25 13:05:00,136.9,137.05,136.66,136.71,40987.0,128.9996,129.1409,128.7734,128.8205,40987.0
2021-01-25 13:10:00,136.68,137.06,136.64,137.04,34306.0,128.7923,129.1503,128.7546,129.1315,34306.0
2021-01-25 13:15:00,137.04,137.08,136.72,136.74,27054.0,129.1315,129.1692,128.8299,128.8488,27054.0
2021-01-25 13:20:00,136.72,136.87,136.63,136.77,18013.0,128.8299,128.9713,128.7451,128.8771,18013.0
2021-01-25 13:25:00,136.73,136.79,136.68,136.75,14657.0,128.8394,128.8959,128.7923,128.8582,14657.0
2021-01-25 13:30:00,136.75,136.83,136.64,136.74,18529.0,128.8582,128.9336,128.7546,128.8488,18529.0
2021-01-25 13:35:00,136.72,136.83,136.69,136.82,15083.0,128.8299,128.9336,128.8017,128.9242,15083.0
2021-01-25 13:40:00,136.84,136.93,136.81,136.86,9846.0,128.943,129.0278,128.9148,128.9619,9846.0
2021-01-25 13:45:00,136.86,137.0,136.76,137.0,19351.0,128.9619,129.0938,128.8676,129.0938,19351.0
2021-01-25 13:50:00,136.98,137.28,136.93,137.1,36326.0,129.0749,129.3576,129.0278,129.188,36326.0
2021-01-25 13:55:00,137.09,137.2,137.03,137.12,20392.0,129.1786,129.2822,129.1221,129.2069,20392.0
2021-01-25 14:00:00,137.15,137.22,137.05,137.18,18464.0,129.2351,129.3011,129.1409,129.2634,18464.0
2021-01-25 14:05:00,137.16,137.27,137.07,137.23,24158.0,129.2446,129.3482,129.1597,129.3105,24158.0
2021-01-25 14:10:00,137.22,137.26,137.07,137.11,16336.0,129.3011,129.3388,129.1597,129.1974,16336.0
2021-01-25 14:15:00,137.09,137.13,136.87,137.08,20756.0,129.1786,129.2163,128.9713,129.1692,20756.0
2021-01-25 14:20:00,137.08,137.11,136.88,136.97,18476.0,129.1692,129.1974,128.9807,129.0655,18476.0
2021-01-25 14:25:00,136.96,136.96,136.7,136.84,46845.0,129.0561,129.0561,128.8111,128.943,46845.0
2021-01-25 14:30:00,136.82,136.95,136.73,136.93,17050.0,128.9242,129.0467,128.8394,129.0278,17050.0
2021-01-25 14:35:00,136.89,136.9,136.82,136.85,14782.0,128.9901,128.9996,128.9242,128.9524,14782.0
2021-01-25 14:40:00,136.84,136.89,136.79,136.84,18294.0,128.943,128.9901,128.8959,128.943,18294.0
2021-01-25 14:45:00,136.83,136.96,136.83,136.93,30603.0,128.9336,129.0561,128.9336,129.0278,30603.0
2021-01-25 14:50:00,136.93,136.96,136.85,136.86,15959.0,129.0278,129.0561,128.9524,128.9619,15959.0
2021-01-25 14:55:00,136.87,137.09,136.87,137.01,13691.0,128.9713,129.1786,128.9713,129.1032,13691.0
2021-01-25 15:00:00,137.03,137.17,137.03,137.15,21188.0,129.1221,129.254,129.1221,129.2351,21188.0
2021-01-25 15:05:00,137.16,137.27,137.12,137.16,16693.0,129.2446,129.3482,129.2069,129.2446,16693.0
2021-01-25 15:10:00,137.15,137.15,136.86,136.94,24421.0,129.2351,129.2351,128.9619,129.0373,24421.0
2021-01-25 15:15:00,136.93,137.21,136.86,137.17,20404.0,129.0278,129.2917,128.9619,129.254,20404.0
2021-01-25 15:20:00,137.17,137.18,137.02,137.09,38026.0,129.254,129.2634,129.1126,129.1786,38026.0
2021-01-25 15:25:00,137.07,137.15,137.02,137.1,24467.0,129.1597,129.2351,129.1126,129.188,24467.0
2021-01-25 15:30:00,137.11,137.26,137.07,137.21,45646.0,129.1974,129.3388,129.1597,129.2917,45646.0
2021-01-25 15:35:00,137.21,137.36,137.17,137.31,43577.0,129.2917,129.433,129.254,129.3859,43577.0
2021-01-25 15:40:00,137.31,137.44,137.22,137.41,71587.0,129.3859,129.5084,129.3011,129.4801,71587.0
2021-01-25 15:45:00,137.41,137.46,137.25,137.35,52860.0,129.4801,129.5272,129.3294,129.4236,52860.0
2021-01-25 15:50:00,137.34,137.5,137.22,137.37,93485.0,129.4142,129.5649,129.3011,129.4424,93485.0
2021-01-25 15:55:00,137.38,137.65,137.35,137.55,193162.0,129.4519,129.7063,129.4236,129.612,193162.0
2021-01-26 09:30:00,137.76,137.85,136.26,136.72,238621.0,129.8099,129.8947,128.3965,128.8299,238621.0
2021-01-26 09:35:00,136.73,136.96,136.37,136.9,61435.0,128.8394,129.0561,128.5001,128.9996,61435.0
2021-01-26 09:40:00,136.88,136.97,136.7,136.91,41917.0,128.9807,129.0655,128.8111,129.009,41917.0
2021-01-26 09:45:00,136.95,137.06,136.51,136.61,57005.0,129.0467,129.1503,128.6321,128.7263,57005.0
2021-01-26 09:50:00,136.59,136.61,136.32,136.38,60286.0,128.7075,128.7263,128.453,128.5096,60286.0
2021-01-26 09:55:00,136.38,136.66,136.34,136.47,67676.0,128.5096,128.7734,128.4719,128.5944,67676.0
2021-01-26 10:00:00,136.49,136.67,136.42,136.5,26136.0,128.6132,128.7828,128.5473,128.6226,26136.0
2021-01-26 10:05:00,136.5,136.5,136.06,136.08,78104.0,128.6226,128.6226,128.208,128.2269,78104.0
2021-01-26 10:10:00,136.08,136.1,135.55,135.56,104252.0,128.2269,128.2457,127.7275,127.7369,104252.0
2021-01-26 10:15:00,135.55,135.98,135.55,135.93,58665.0,127.7275,128.1327,127.7275,128.0855,58665.0
2021-01-26 10:20:00,135.97,136.33,135.79,136.32,77110.0,128.1232,128.4625,127.9536,128.453,77110.0
2021-01-26 10:25:00,136.31,136.34,136.15,136.26,35055.0,128.4436,128.4719,128.2928,128.3965,35055.0
2021-01-26 10:30:00,136.31,136.52,136.28,136.38,35277.0,128.4436,128.6415,128.4153,128.5096,35277.0
2021-01-26 10:35:00,136.39,136.47,136.1,136.12,36243.0,128.519,128.5944,128.2457,128.2646,36243.0
2021-01-26 10:40:00,136.13,136.21,135.84,135.91,45613.0,128.274,128.3494,128.0007,128.0667,45613.0
2021-01-26 10:45:00,135.92,136.26,135.91,136.17,37757.0,128.0761,128.3965,128.0667,128.3117,37757.0
2021-01-26 10:50:00,136.14,136.16,135.8,135.87,34423.0,128.2834,128.3023,127.963,128.029,34423.0
2021-01-26 10:55:00,135.89,135.96,135.74,135.83,39359.0,128.0478,128.1138,127.9065,127.9913,39359.0
2021-01-26 11:00:00,135.84,136.12,135.84,136.07,42025.0,128.0007,128.2646,128.0007,128.2175,42025.0
2021-01-26 11:05:00,136.08,136.12,135.87,135.9,121481.0,128.2269,128.2646,128.029,128.0573,121481.0
2021-01-26 11:10:00,135.89,135.99,135.81,135.95,25413.0,128.0478,128.1421,127.9725,128.1044,25413.0
2021-01-26 11:15:00,135.92,136.32,135.85,136.3,39241.0,128.0761,128.453,128.0102,128.4342,39241.0
2021-01-26 11:20:00,136.3,136.49,136.25,136.32,63447.0,128.4342,128.6132,128.3871,128.453,63447.0
2021-01-26 11:25:00,136.34,136.34,136.08,136.08,24981.0,128.4719,128.4719,128.2269,128.2269,24981.0
2021-01-26 11:30:00,136.05,136.08,135.9,135.96,31789.0,128.1986,128.2269,128.0573,128.1138,31789.0
2021-01-26 11:35:00,135.98,135.98,135.7,135.8,72001.0,128.1327,128.1327,127.8688,127.963,72001.0
2021-01-26 11:40:00,135.79,135.82,135.7,135.7,18457.0,127.9536,127.9819,127.8688,127.8688,18457.0
2021-01-26 11:45:00,135.68,135.94,135.66,135.78,41865.0,127.85,128.095,127.8311,127.9442,41865.0
2021-01-26 11:50:00,135.79,135.84,135.67,135.72,28158.0,127.9536,128.0007,127.8405,127.8877,28158.0
2021-01-26 11:55:00,135.69,135.77,135.59,135.64,25688.0,127.8594,127.9348,127.7652,127.8123,25688.0
2021-01-26 12:00:00,135.64,136.04,135.63,136.04,56028.0,127.8123,128.1892,127.8029,128.1892,56028.0
2021-01-26 12:05:00,136.04,136.14,136.02,136.1,8693.0,128.1892,128.2834,128.1703,128.2457,8693.0
2021-01-26 12:10:00,136.12,136.2,136.03,136.03,29136.0,128.2646,128.34,128.1798,128.1798,29136.0
2021-01-26 12:15:00,136.03,136.11,136.0,136.01,24249.0,128.1798,128.2552,128.1515,128.1609,24249.0
2021-01-26 12:20:00,136.0,136.14,135.95,136.1,26288.0,128.1515,128.2834,128.1044,128.2457,26288.0
2021-01-26 12:25:00,136.1,136.2,136.1,136.16,28976.0,128.2457,128.34,128.2457,128.3023,28976.0
2021-01-26 12:30:00,136.16,136.21,136.04,136.09,30550.0,128.3023,128.3494,128.1892,128.2363,30550.0
2021-01-26 12:35:00,136.05,136.07,135.91,136.06,14988.0,128.1986,128.2175,128.0667,128.208,14988.0
2021-01-26 12:40:00,136.03,136.06,135.73,135.73,28493.0,128.1798,128.208,127.8971,127.8971,28493.0
2021-01-26 12:45:00,135.75,135.76,135.45,135.47,45834.0,127.9159,127.9253,127.6332,127.6521,45834.0
2021-01-26 12:50:00,135.47,135.68,135.47,135.59,26479.0,127.6521,127.85,127.6521,127.7652,26479.0
2021-01-26 12:55:00,135.59,135.63,135.47,135.47,35352.0,127.7652,127.8029,127.6521,127.6521,35352.0
2021-01-26 13:00:00,135.47,135.5,135.27,135.4,35710.0,127.6521,127.6804,127.4636,127.5861,35710.0
2021-01-26 13:05:00,135.37,135.48,135.32,135.43,36010.0,127.5579,127.6615,127.5107,127.6144,36010.0
2021-01-26 13:10:00,135.43,135.54,135.33,135.38,32255.0,127.6144,127.718,127.5202,127.5673,32255.0
2021-01-26 13:15:00,135.38,135.41,135.27,135.31,29371.0,127.5673,127.5955,127.4636,127.5013,29371.0
2021-01-26 13:20:00,135.31,135.37,135.24,135.36,32778.0,127.5013,127.5579,127.4354,127.5484,32778.0
2021-01-26 13:25:00,135.36,135.44,135.3,135.39,24055.0,127.5484,127.6238,127.4919,127.5767,24055.0
2021-01-26 13:30:00,135.39,135.65,135.32,135.57,47087.0,127.5767,127.8217,127.5107,127.7463,47087.0
2021-01-26 13:35:00,135.57,135.68,135.56,135.66,25456.0,127.7463,127.85,127.7369,127.8311,25456.0
2021-01-26 13:40:00,135.66,135.7,135.53,135.6,36046.0,127.8311,127.8688,127.7086,127.7746,36046.0
2021-01-26 13:45:00,135.59,135.59,135.42,135.56,26601.0,127.7652,127.7652,127.605,127.7369,26601.0
2021-01-26 13:50:00,135.53,135.66,135.5,135.63,20038.0,127.7086,127.8311,127.6804,127.8029,20038.0
2021-01-26 13:55:00,135.62,135.64,135.45,135.56,37665.0,127.7934,127.8123,127.6332,127.7369,37665.0
2021-01-26 14:00:00,135.58,135.68,135.55,135.64,20898.0,127.7557,127.85,127.7275,127.8123,20898.0
2021-01-26 14:05:00,135.64,135.64,135.48,135.59,18502.0,127.8123,127.8123,127.6615,127.7652,18502.0
2021-01-26 14:10:00,135.58,135.62,135.56,135.57,10865.0,127.7557,127.7934,127.7369,127.7463,10865.0
2021-01-26 14:15:00,135.57,135.59,135.48,135.52,16592.0,127.7463,127.7652,127.6615,127.6992,16592.0
2021-01-26 14:20:00,135.54,135.62,135.51,135.58,20840.0,127.718,127.7934,127.6898,127.7557,20840.0
2021-01-26 14:25:00,135.59,135.59,135.33,135.46,33735.0,127.7652,127.7652,127.5202,127.6427,33735.0
2021-01-26 14:30:00,135.45,135.56,135.42,135.52,16011.0,127.6332,127.7369,127.605,127.6992,16011.0
2021-01-26 14:35:00,135.53,135.6,135.47,135.55,30958.0,127.7086,127.7746,127.6521,127.7275,30958.0
2021-01-26 14:40:00,135.53,135.56,135.33,135.34,32920.0,127.7086,127.7369,127.5202,127.5296,32920.0
2021-01-26 14:45:00,135.34,135.34,135.17,135.18,38604.0,127.5296,127.5296,127.3694,127.3788,38604.0
2021-01-26 14:50:00,135.16,135.26,135.11,135.21,30427.0,127.36,127.4542,127.3129,127.4071,30427.0
2021-01-26 14:55:00,135.2,135.5,135.19,135.42,40891.0,127.3977,127.6804,127.3882,127.605,40891.0
2021-01-26 15:00:00,135.41,135.48,135.36,135.42,21358.0,127.5955,127.6615,127.5484,127.605,21358.0
2021-01-26 15:05:00,135.41,135.41,135.25,135.27,30636.0,127.5955,127.5955,127.4448,127.4636,30636.0
2021-01-26 15:10:00,135.28,135.34,135.19,135.19,29266.0,127.473,127.5296,127.3882,127.3882,29266.0
2021-01-26 15:15:00,135.19,135.23,135.1,135.1,43783.0,127.3882,127.4259,127.3034,127.3034,43783.0
2021-01-26 15:20:00,135.11,135.13,134.89,135.0,141010.0,127.3129,127.3317,127.1056,127.2092,141010.0
2021-01-26 15:25:00,134.99,135.17,134.99,135.15,36088.0,127.1998,127.3694,127.1998,127.3506,36088.0
2021-01-26 15:30:00,135.14,135.17,134.84,134.86,71799.0,127.3411,127.3694,127.0584,127.0773,71799.0
2021-01-26 15:35:00,134.86,134.99,134.81,134.84,52583.0,127.0773,127.1998,127.0302,127.0584,52583.0
2021-01-26 15:40:00,134.84,135.15,134.83,135.08,80217.0,127.0584,127.3506,127.049,127.2846,80217.0
2021-01-26 15:45:00,135.09,135.1,134.71,134.72,103579.0,127.294,127.3034,126.9359,126.9454,103579.0
2021-01-26 15:50:00,134.73,134.93,134.72,134.93,122962.0,126.9548,127.1432,126.9454,127.1432,122962.0
2021-01-26 15:55:00,134.94,135.13,134.76,135.1,259540.0,127.1527,127.3317,126.9831,127.3034,259540.0
2021-01-27 09:30:00,132.22,132.65,131.1,132.03,349217.0,124.5896,124.9948,123.5343,124.4106,349217.0
2021-01-27 09:35:00,132.04,132.13,131.53,131.81,82285.0,124.42,124.5048,123.9395,124.2033,82285.0
2021-01-27 09:40:00,131.8,131.8,130.93,131.19,98083.0,124.1939,124.1939,123.3741,123.6191,98083.0
2021-01-27 09:45:00,131.21,131.37,130.84,131.28,68504.0,123.6379,123.7887,123.2893,123.7039,68504.0
2021-01-27 09:50:00,131.29,131.55,131.06,131.13,67039.0,123.7133,123.9583,123.4966,123.5625,67039.0
2021-01-27 09:55:00,131.19,132.04,131.19,131.53,99597.0,123.6191,124.42,123.6191,123.9395,99597.0
2021-01-27 10:00:00,131.56,132.0,131.47,131.99,91975.0,123.9677,124.3823,123.8829,124.3729,91975.0
2021-01-27 10:05:00,131.99,132.11,131.44,131.77,79932.0,124.3729,124.486,123.8547,124.1656,79932.0
2021-01-27 10:10:00,131.76,131.85,131.4,131.56,123443.0,124.1562,124.241,123.817,123.9677,123443.0
2021-01-27 10:15:00,131.59,131.84,131.08,131.17,86662.0,123.996,124.2316,123.5154,123.6002,86662.0
2021-01-27 10:20:00,131.19,131.71,131.19,131.67,100275.0,123.6191,124.1091,123.6191,124.0714,100275.0
2021-01-27 10:25:00,131.67,132.58,131.66,132.43,126769.0,124.0714,124.9289,124.062,124.7875,126769.0
2021-01-27 10:30:00,132.42,132.58,131.56,131.77,106117.0,124.7781,124.9289,123.9677,124.1656,106117.0
2021-01-27 10:35:00,131.72,131.92,131.67,131.84,63860.0,124.1185,124.307,124.0714,124.2316,63860.0
2021-01-27 10:40:00,131.88,132.18,131.71,132.18,110833.0,124.2693,124.5519,124.1091,124.5519,110833.0
2021-01-27 10:45:00,132.19,132.46,132.02,132.38,65178.0,124.5614,124.8158,124.4012,124.7404,65178.0
2021-01-27 10:50:00,132.37,132.57,132.18,132.39,54421.0,124.731,124.9194,124.5519,124.7498,54421.0
2021-01-27 10:55:00,132.37,132.63,132.34,132.56,40822.0,124.731,124.976,124.7027,124.91,40822.0
2021-01-27 11:00:00,132.57,132.86,132.37,132.37,68115.0,124.9194,125.1927,124.731,124.731,68115.0
2021-01-27 11:05:00,132.38,132.4,132.04,132.11,146810.0,124.7404,124.7593,124.42,124.486,146810.0
2021-01-27 11:10:00,132.13,132.14,131.7,131.91,92284.0,124.5048,124.5143,124.0996,124.2975,92284.0
2021-01-27 11:15:00,131.89,132.01,131.63,132.01,64038.0,124.2787,124.3918,124.0337,124.3918,64038.0
2021-01-27 11:20:00,132.0,132.28,131.81,132.28,43706.0,124.3823,124.6462,124.2033,124.6462,43706.0
2021-01-27 11:25:00,132.29,132.42,132.25,132.28,53693.0,124.6556,124.7781,124.6179,124.6462,53693.0
2021-01-27 11:30:00,132.25,132.32,132.02,132.03,57937.0,124.6179,124.6839,124.4012,124.4106,57937.0
2021-01-27 11:35:00,132.03,132.44,131.93,132.39,74611.0,124.4106,124.7969,124.3164,124.7498,74611.0
2021-01-27 11:40:00,132.43,132.57,132.28,132.37,76564.0,124.7875,124.9194,124.6462,124.731,76564.0
2021-01-27 11:45:00,132.39,132.46,131.83,131.87,46298.0,124.7498,124.8158,124.2221,124.2598,46298.0
2021-01-27 11:50:00,131.81,132.04,131.65,131.87,74086.0,124.2033,124.42,124.0525,124.2598,74086.0
2021-01-27 11:55:00,131.87,131.93,131.47,131.61,75333.0,124.2598,124.3164,123.8829,124.0148,75333.0
2021-01-27 12:00:00,131.62,131.65,131.27,131.3,73538.0,124.0243,124.0525,123.6945,123.7227,73538.0
2021-01-27 12:05:00,131.31,131.54,131.3,131.54,43462.0,123.7322,123.9489,123.7227,123.9489,43462.0
2021-01-27 12:10:00,131.53,131.99,131.47,131.68,61354.0,123.9395,124.3729,123.8829,124.0808,61354.0
2021-01-27 12:15:00,131.66,132.07,131.6,132.0,34522.0,124.062,124.4483,124.0054,124.3823,34522.0
2021-01-27 12:20:00,131.97,132.05,131.88,131.96,24767.0,124.3541,124.4295,124.2693,124.3446,24767.0
2021-01-27 12:25:00,131.97,132.18,131.86,132.09,19435.0,124.3541,124.5519,124.2504,124.4671,19435.0
2021-01-27 12:30:00,132.09,132.22,132.02,132.22,26654.0,124.4671,124.5896,124.4012,124.5896,26654.0
2021-01-27 12:35:00,132.21,132.34,132.08,132.26,40171.0,124.5802,124.7027,124.4577,124.6273,40171.0
2021-01-27 12:40:00,132.25,132.32,132.12,132.14,27574.0,124.6179,124.6839,124.4954,124.5143,27574.0
2021-01-27 12:45:00,132.11,132.48,132.1,132.43,29207.0,124.486,124.8346,124.4766,124.7875,29207.0
2021-01-27 12:50:00,132.44,132.48,132.3,132.36,26334.0,124.7969,124.8346,124.665,124.7216,26334.0
2021-01-27 12:55:00,132.34,132.57,132.34,132.48,20789.0,124.7027,124.9194,124.7027,124.8346,20789.0
2021-01-27 13:00:00,132.55,132.74,132.43,132.44,19768.0,124.9006,125.0796,124.7875,124.7969,19768.0
2021-01-27 13:05:00,132.45,132.51,132.27,132.44,33074.0,124.8064,124.8629,124.6368,124.7969,33074.0
2021-01-27 13:10:00,132.43,132.44,131.97,132.1,76033.0,124.7875,124.7969,124.3541,124.4766,76033.0
2021-01-27 13:15:00,132.1,132.18,131.86,131.98,42898.0,124.4766,124.5519,124.2504,124.3635,42898.0
2021-01-27 13:20:00,132.0,132.23,132.0,132.21,22460.0,124.3823,124.5991,124.3823,124.5802,22460.0
2021-01-27 13:25:00,132.21,132.27,131.98,131.99,28823.0,124.5802,124.6368,124.3635,124.3729,28823.0
2021-01-27 13:30:00,132.01,132.01,131.84,131.86,33050.0,124.3918,124.3918,124.2316,124.2504,33050.0
2021-01-27 13:35:00,131.86,132.04,131.84,131.99,21882.0,124.2504,124.42,124.2316,124.3729,21882.0
2021-01-27 13:40:00,131.96,132.05,131.81,131.83,25261.0,124.3446,124.4295,124.2033,124.2221,25261.0
2021-01-27 13:45:00,131.81,131.93,131.71,131.86,33789.0,124.2033,124.3164,124.1091,124.2504,33789.0
2021-01-27 13:50:00,131.89,132.19,131.88,132.14,27069.0,124.2787,124.5614,124.2693,124.5143,27069.0
2021-01-27 13:55:00,132.13,132.19,131.79,131.88,33642.0,124.5048,124.5614,124.1845,124.2693,33642.0
2021-01-27 14:00:00,131.84,131.99,131.69,131.75,28685.0,124.2316,124.3729,124.0902,124.1468,28685.0
2021-01-27 14:05:00,131.73,131.84,131.45,131.84,38655.0,124.1279,124.2316,123.8641,124.2316,38655.0
2021-01-27 14:10:00,131.83,131.89,131.75,131.78,24651.0,124.2221,124.2787,124.1468,124.175,24651.0
2021-01-27 14:15:00,131.77,131.77,131.31,131.35,25924.0,124.1656,124.1656,123.7322,123.7698,25924.0
2021-01-27 14:20:00,131.42,131.66,131.36,131.6,34133.0,123.8358,124.062,123.7793,124.0054,34133.0
2021-01-27 14:25:00,131.62,131.62,131.33,131.34,24137.0,124.0243,124.0243,123.751,123.7604,24137.0
2021-01-27 14:30:00,131.34,131.38,130.86,130.91,70309.0,123.7604,123.7981,123.3081,123.3552,70309.0
2021-01-27 14:35:00,130.91,131.17,130.84,131.1,47051.0,123.3552,123.6002,123.2893,123.5343,47051.0
2021-01-27 14:40:00,131.07,131.38,130.98,131.29,25974.0,123.506,123.7981,123.4212,123.7133,25974.0
2021-01-27 14:45:00,131.24,131.38,130.76,130.84,37021.0,123.6662,123.7981,123.2139,123.2893,37021.0
2021-01-27 14:50:00,130.84,130.89,130.58,130.67,27758.0,123.2893,123.3364,123.0443,123.1291,27758.0
2021-01-27 14:55:00,130.64,130.81,130.51,130.7,33126.0,123.1008,123.261,122.9783,123.1574,33126.0
2021-01-27 15:00:00,130.73,130.77,130.47,130.72,40267.0,123.1856,123.2233,122.9406,123.1762,40267.0
2021-01-27 15:05:00,130.64,130.99,130.53,130.93,61161.0,123.1008,123.4306,122.9972,123.3741,61161.0
2021-01-27 15:10:00,130.95,131.45,130.9,131.45,40439.0,123.3929,123.8641,123.3458,123.8641,40439.0
2021-01-27 15:15:00,131.41,131.42,131.16,131.18,33410.0,123.8264,123.8358,123.5908,123.6097,33410.0
2021-01-27 15:20:00,131.17,131.32,130.91,130.96,40811.0,123.6002,123.7416,123.3552,123.4024,40811.0
2021-01-27 15:25:00,130.99,131.16,130.61,130.67,50597.0,123.4306,123.5908,123.0726,123.1291,50597.0
2021-01-27 15:30:00,130.67,130.83,130.48,130.48,64712.0,123.1291,123.2799,122.9501,122.9501,64712.0
2021-01-27 15:35:00,130.5,130.57,130.26,130.56,78653.0,122.9689,123.0349,122.7428,123.0254,78653.0
2021-01-27 15:40:00,130.54,130.68,130.42,130.64,65230.0,123.0066,123.1385,122.8935,123.1008,65230.0
2021-01-27 15:45:00,130.61,130.99,130.56,130.95,95024.0,123.0726,123.4306,123.0254,123.3929,95024.0
2021-01-27 15:50:00,130.94,131.14,130.86,131.03,145723.0,123.3835,123.572,123.3081,123.4683,145723.0
2021-01-27 15:55:00,130.99,131.18,130.8,131.02,281031.0,123.4306,123.6097,123.2516,123.4589,281031.0
2021-01-28 09:30:00,132.36,132.5,131.92,131.97,214517.0,124.7216,124.8535,124.307,124.3541,214517.0
2021-01-28 09:35:00,132.17,132.47,131.58,131.68,72629.0,124.5425,124.8252,123.9866,124.0808,72629.0
2021-01-28 09:40:00,131.7,132.59,131.5,132.25,53921.0,124.0996,124.9383,123.9112,124.6179,53921.0
2021-01-28 09:45:00,132.19,133.1,132.01,132.76,95750.0,124.5614,125.4189,124.3918,125.0985,95750.0
2021-01-28 09:50:00,132.72,133.2,132.72,132.97,62197.0,125.0608,125.5131,125.0608,125.2964,62197.0
2021-01-28 09:55:00,132.97,133.12,132.57,132.66,72750.0,125.2964,125.4377,124.9194,125.0042,72750.0
2021-01-28 10:00:00,132.66,133.04,132.28,132.99,71724.0,125.0042,125.3623,124.6462,125.3152,71724.0
2021-01-28 10:05:00,132.97,133.39,132.95,133.28,36703.0,125.2964,125.6921,125.2775,125.5885,36703.0
2021-01-28 10:10:00,133.29,133.31,133.03,133.22,30556.0,125.5979,125.6167,125.3529,125.5319,30556.0
2021-01-28 10:15:00,133.21,133.81,133.21,133.79,58996.0,125.5225,126.0879,125.5225,126.069,58996.0
2021-01-28 10:20:00,133.75,133.99,133.54,133.54,55122.0,126.0313,126.2575,125.8335,125.8335,55122.0
2021-01-28 10:25:00,133.58,134.04,133.45,133.9,72499.0,125.8712,126.3046,125.7487,126.1727,72499.0
2021-01-28 10:30:00,133.94,134.22,133.69,133.85,47354.0,126.2104,126.4742,125.9748,126.1256,47354.0
2021-01-28 10:35:00,133.86,134.19,133.6,133.97,65160.0,126.135,126.446,125.89,126.2386,65160.0
2021-01-28 10:40:00,134.04,134.26,133.76,133.96,44177.0,126.3046,126.5119,126.0408,126.2292,44177.0
2021-01-28 10:45:00,133.92,134.48,133.92,134.45,44724.0,126.1915,126.7192,126.1915,126.6909,44724.0
2021-01-28 10:50:00,134.43,134.45,134.09,134.19,28761.0,126.6721,126.6909,126.3517,126.446,28761.0
2021-01-28 10:55:00,134.21,134.58,134.21,134.4,40357.0,126.4648,126.8134,126.4648,126.6438,40357.0
2021-01-28 11:00:00,134.42,134.7,134.41,134.56,42589.0,126.6627,126.9265,126.6533,126.7946,42589.0
2021-01-28 11:05:00,134.59,134.65,134.46,134.58,40267.0,126.8229,126.8794,126.7004,126.8134,40267.0
2021-01-28 11:10:00,134.55,134.9,134.5,134.87,33809.0,126.7852,127.115,126.7381,127.0867,33809.0
2021-01-28 11:15:00,134.87,134.99,134.68,134.97,46310.0,127.0867,127.1998,126.9077,127.1809,46310.0
2021-01-28 11:20:00,134.96,135.35,134.94,135.35,66847.0,127.1715,127.539,127.1527,127.539,66847.0
2021-01-28 11:25:00,135.36,135.4,135.04,135.25,53254.0,127.5484,127.5861,127.2469,127.4448,53254.0
2021-01-28 11:30:00,135.26,135.73,135.04,135.7,73333.0,127.4542,127.8971,127.2469,127.8688,73333.0
2021-01-28 11:35:00,135.7,135.75,135.43,135.45,39821.0,127.8688,127.9159,127.6144,127.6332,39821.0
2021-01-28 11:40:00,135.48,135.51,135.23,135.44,36289.0,127.6615,127.6898,127.4259,127.6238,36289.0
2021-01-28 11:45:00,135.44,135.44,135.01,135.31,41489.0,127.6238,127.6238,127.2186,127.5013,41489.0
2021-01-28 11:50:00,135.38,135.45,135.14,135.14,33370.0,127.5673,127.6332,127.3411,127.3411,33370.0
2021-01-28 11:55:00,135.15,135.45,135.15,135.41,24734.0,127.3506,127.6332,127.3506,127.5955,24734.0
2021-01-28 12:00:00,135.39,135.43,135.18,135.34,28473.0,127.5767,127.6144,127.3788,127.5296,28473.0
2021-01-28 12:05:00,135.37,135.49,135.27,135.32,61747.0,127.5579,127.6709,127.4636,127.5107,61747.0
2021-01-28 12:10:00,135.27,135.34,134.88,134.96,62730.0,127.4636,127.5296,127.0961,127.1715,62730.0
2021-01-28 12:15:00,135.0,135.17,134.9,135.15,20407.0,127.2092,127.3694,127.115,127.3506,20407.0
2021-01-28 12:20:00,135.18,135.2,135.02,135.11,22661.0,127.3788,127.3977,127.2281,127.3129,22661.0
2021-01-28 12:25:00,135.18,135.44,135.15,135.43,37634.0,127.3788,127.6238,127.3506,127.6144,37634.0
2021-01-28 12:30:00,135.47,135.7,135.45,135.68,28859.0,127.6521,127.8688,127.6332,127.85,28859.0
2021-01-28 12:35:00,135.7,135.89,135.53,135.87,41533.0,127.8688,128.0478,127.7086,128.029,41533.0
2021-01-28 12:40:00,135.87,135.98,135.72,135.93,39429.0,128.029,128.1327,127.8877,128.0855,39429.0
2021-01-28 12:45:00,135.92,136.04,135.68,135.91,92347.0,128.0761,128.1892,127.85,128.0667,92347.0
2021-01-28 12:50:00,135.93,136.0,135.46,135.5,23482.0,128.0855,128.1515,127.6427,127.6804,23482.0
2021-01-28 12:55:00,135.49,135.65,135.44,135.6,12385.0,127.6709,127.8217,127.6238,127.7746,12385.0
2021-01-28 13:00:00,135.64,135.73,135.49,135.55,21549.0,127.8123,127.8971,127.6709,127.7275,21549.0
2021-01-28 13:05:00,135.52,135.63,135.42,135.49,27762.0,127.6992,127.8029,127.605,127.6709,27762.0
2021-01-28 13:10:00,135.5,135.54,135.36,135.5,20142.0,127.6804,127.718,127.5484,127.6804,20142.0
2021-01-28 13:15:00,135.45,135.63,135.4,135.63,21583.0,127.6332,127.8029,127.5861,127.8029,21583.0
2021-01-28 13:20:00,135.63,135.63,135.39,135.46,30865.0,127.8029,127.8029,127.5767,127.6427,30865.0
2021-01-28 13:25:00,135.46,135.77,135.44,135.7,22086.0,127.6427,127.9348,127.6238,127.8688,22086.0
2021-01-28 13:30:00,135.73,135.85,135.4,135.49,36488.0,127.8971,128.0102,127.5861,127.6709,36488.0
2021-01-28 13:35:00,135.48,135.8,135.45,135.77,42580.0,127.6615,127.963,127.6332,127.9348,42580.0
2021-01-28 13:40:00,135.73,135.93,135.71,135.71,32651.0,127.8971,128.0855,127.8782,127.8782,32651.0
2021-01-28 13:45:00,135.73,135.9,135.5,135.89,21154.0,127.8971,128.0573,127.6804,128.0478,21154.0
2021-01-28 13:50:00,135.87,136.13,135.86,136.05,55811.0,128.029,128.274,128.0196,128.1986,55811.0
2021-01-28 13:55:00,136.08,136.31,136.05,136.26,48813.0,128.2269,128.4436,128.1986,128.3965,48813.0
2021-01-28 14:00:00,136.25,136.37,136.11,136.27,49799.0,128.3871,128.5001,128.2552,128.4059,49799.0
2021-01-28 14:05:00,136.24,136.24,135.8,135.82,21294.0,128.3776,128.3776,127.963,127.9819,21294.0
2021-01-28 14:10:00,135.86,135.89,135.59,135.77,15662.0,128.0196,128.0478,127.7652,127.9348,15662.0
2021-01-28 14:15:00,135.76,135.85,135.47,135.51,34836.0,127.9253,128.0102,127.6521,127.6898,34836.0
2021-01-28 14:20:00,135.54,135.6,135.44,135.58,22676.0,127.718,127.7746,127.6238,127.7557,22676.0
2021-01-28 14:25:00,135.61,135.9,135.61,135.87,55825.0,127.784,128.0573,127.784,128.029,55825.0
2021-01-28 14:30:00,135.9,135.96,135.7,135.74,46597.0,128.0573,128.1138,127.8688,127.9065,46597.0
2021-01-28 14:35:00,135.74,135.96,135.6,135.94,29987.0,127.9065,128.1138,127.7746,128.095,29987.0
2021-01-28 14:40:00,135.95,135.99,135.82,135.97,20430.0,128.1044,128.1421,127.9819,128.1232,20430.0
2021-01-28 14:45:00,135.95,135.98,135.77,135.89,16354.0,128.1044,128.1327,127.9348,128.0478,16354.0
2021-01-28 14:50:00,135.84,135.94,135.64,135.74,19264.0,128.0007,128.095,127.8123,127.9065,19264.0
2021-01-28 14:55:00,135.72,135.88,135.59,135.8,21140.0,127.8877,128.0384,127.7652,127.963,21140.0
2021-01-28 15:00:00,135.78,135.94,135.66,135.82,18861.0,127.9442,128.095,127.8311,127.9819,18861.0
2021-01-28 15:05:00,135.77,136.15,135.76,136.08,34422.0,127.9348,128.2928,127.9253,128.2269,34422.0
2021-01-28 15:10:00,136.06,136.26,135.91,136.13,34386.0,128.208,128.3965,128.0667,128.274,34386.0
2021-01-28 15:15:00,136.13,136.29,135.97,136.15,37510.0,128.274,128.4248,128.1232,128.2928,37510.0
2021-01-28 15:20:00,136.18,136.25,136.03,136.08,51814.0,128.3211,128.3871,128.1798,128.2269,51814.0
2021-01-28 15:25:00,136.09,136.13,135.82,135.82,33756.0,128.2363,128.274,127.9819,127.9819,33756.0
2021-01-28 15:30:00,135.81,135.96,135.55,135.64,44025.0,127.9725,128.1138,127.7275,127.8123,44025.0
2021-01-28 15:35:00,135.63,135.63,135.41,135.53,45610.0,127.8029,127.8029,127.5955,127.7086,45610.0
2021-01-28 15:40:00,135.53,135.58,135.25,135.33,39428.0,127.7086,127.7557,127.4448,127.5202,39428.0
2021-01-28 15:45:00,135.33,135.53,135.17,135.48,54403.0,127.5202,127.7086,127.3694,127.6615,54403.0
2021-01-28 15:50:00,135.4,135.46,135.17,135.3,83707.0,127.5861,127.6427,127.3694,127.4919,83707.0
2021-01-28 15:55:00,135.28,135.28,134.64,134.67,180401.0,127.473,127.473,126.87,126.8983,180401.0
2021-01-29 09:30:00,133.95,133.95,132.34,132.77,169441.0,126.2198,126.2198,124.7027,125.1079,169441.0
2021-01-29 09:35:00,132.71,132.92,132.24,132.25,43680.0,125.0514,125.2492,124.6085,124.6179,43680.0
2021-01-29 09:40:00,132.3,132.47,132.15,132.45,57609.0,124.665,124.8252,124.5237,124.8064,57609.0
2021-01-29 09:45:00,132.44,133.42,132.42,133.36,39272.0,124.7969,125.7204,124.7781,125.6639,39272.0
2021-01-29 09:50:00,133.31,133.32,132.96,133.1,39787.0,125.6167,125.6262,125.2869,125.4189,39787.0
2021-01-29 09:55:00,133.17,133.79,133.15,133.48,27807.0,125.4848,126.069,125.466,125.7769,27807.0
2021-01-29 10:00:00,133.49,133.97,133.36,133.89,33920.0,125.7863,126.2386,125.6639,126.1633,33920.0
2021-01-29 10:05:00,133.89,134.26,133.51,134.17,76596.0,126.1633,126.5119,125.8052,126.4271,76596.0
2021-01-29 10:10:00,134.25,134.36,134.03,134.05,54802.0,126.5025,126.6061,126.2952,126.314,54802.0
2021-01-29 10:15:00,134.06,134.21,133.77,134.21,41730.0,126.3235,126.4648,126.0502,126.4648,41730.0
2021-01-29 10:20:00,134.17,134.39,134.08,134.25,40511.0,126.4271,126.6344,126.3423,126.5025,40511.0
2021-01-29 10:25:00,134.25,134.25,133.78,133.83,49362.0,126.5025,126.5025,126.0596,126.1067,49362.0
2021-01-29 10:30:00,133.83,134.02,133.79,133.9,33178.0,126.1067,126.2858,126.069,126.1727,33178.0
2021-01-29 10:35:00,133.91,133.93,133.61,133.78,36668.0,126.1821,126.201,125.8994,126.0596,36668.0
2021-01-29 10:40:00,133.78,133.79,133.46,133.49,39287.0,126.0596,126.069,125.7581,125.7863,39287.0
2021-01-29 10:45:00,133.47,133.62,133.36,133.57,33332.0,125.7675,125.9088,125.6639,125.8617,33332.0
2021-01-29 10:50:00,133.56,133.99,133.51,133.9,26738.0,125.8523,126.2575,125.8052,126.1727,26738.0
2021-01-29 10:55:00,133.87,134.12,133.8,134.09,25153.0,126.1444,126.38,126.0785,126.3517,25153.0
2021-01-29 11:00:00,134.07,134.25,133.79,133.82,32467.0,126.3329,126.5025,126.069,126.0973,32467.0
2021-01-29 11:05:00,133.87,134.43,133.78,134.39,38753.0,126.1444,126.6721,126.0596,126.6344,38753.0
2021-01-29 11:10:00,134.43,134.5,134.05,134.12,80504.0,126.6721,126.7381,126.314,126.38,80504.0
2021-01-29 11:15:00,134.11,134.12,133.8,134.11,32005.0,126.3706,126.38,126.0785,126.3706,32005.0
2021-01-29 11:20:00,134.07,134.29,133.97,134.02,50511.0,126.3329,126.5402,126.2386,126.2858,50511.0
2021-01-29 11:25:00,134.0,134.1,133.59,133.61,60851.0,126.2669,126.3611,125.8806,125.8994,60851.0
2021-01-29 11:30:00,133.57,134.03,133.53,133.53,55007.0,125.8617,126.2952,125.824,125.824,55007.0
2021-01-29 11:35:00,133.56,133.71,133.28,133.68,32437.0,125.8523,125.9937,125.5885,125.9654,32437.0
2021-01-29 11:40:00,133.72,133.93,133.59,133.59,40909.0,126.0031,126.201,125.8806,125.8806,40909.0
2021-01-29 11:45:00,133.6,133.66,133.49,133.61,28404.0,125.89,125.9465,125.7863,125.8994,28404.0
2021-01-29 11:50:00,133.62,133.62,133.22,133.29,23450.0,125.9088,125.9088,125.5319,125.5979,23450.0
2021-01-29 11:55:00,133.29,133.51,133.29,133.48,23503.0,125.5979,125.8052,125.5979,125.7769,23503.0
2021-01-29 12:00:00,133.47,133.62,133.36,133.49,39711.0,125.7675,125.9088,125.6639,125.7863,39711.0
2021-01-29 12:05:00,133.45,133.67,133.35,133.44,29458.0,125.7487,125.956,125.6544,125.7392,29458.0
2021-01-29 12:10:00,133.45,133.6,133.06,133.09,37855.0,125.7487,125.89,125.3812,125.4094,37855.0
2021-01-29 12:15:00,133.06,133.06,132.75,132.97,69561.0,125.3812,125.3812,125.0891,125.2964,69561.0
2021-01-29 12:20:00,132.97,133.1,132.79,132.98,70181.0,125.2964,125.4189,125.1267,125.3058,70181.0
2021-01-29 12:25:00,132.96,133.23,132.96,133.13,30911.0,125.2869,125.5414,125.2869,125.4471,30911.0
2021-01-29 12:30:00,133.09,133.16,132.89,133.0,118509.0,125.4094,125.4754,125.221,125.3246,118509.0
2021-01-29 12:35:00,133.02,133.11,132.97,133.06,41478.0,125.3435,125.4283,125.2964,125.3812,41478.0
2021-01-29 12:40:00,133.09,133.25,132.96,133.01,59930.0,125.4094,125.5602,125.2869,125.3341,59930.0
2021-01-29 12:45:00,133.02,133.07,132.75,132.88,89452.0,125.3435,125.3906,125.0891,125.2116,89452.0
2021-01-29 12:50:00,132.88,133.48,132.87,133.44,117131.0,125.2116,125.7769,125.2021,125.7392,117131.0
2021-01-29 12:55:00,133.46,133.47,133.09,133.1,50800.0,125.7581,125.7675,125.4094,125.4189,50800.0
2021-01-29 13:00:00,133.1,133.46,133.05,133.31,38191.0,125.4189,125.7581,125.3717,125.6167,38191.0
2021-01-29 13:05:00,133.34,133.38,133.15,133.3,24268.0,125.645,125.6827,125.466,125.6073,24268.0
2021-01-29 13:10:00,133.24,133.3,133.04,133.13,30542.0,125.5508,125.6073,125.3623,125.4471,30542.0
2021-01-29 13:15:00,133.1,133.27,132.96,133.14,33935.0,125.4189,125.579,125.2869,125.4565,33935.0
2021-01-29 13:20:00,133.12,133.64,133.09,133.53,20639.0,125.4377,125.9277,125.4094,125.824,20639.0
2021-01-29 13:25:00,133.5,133.96,133.45,133.9,24897.0,125.7958,126.2292,125.7487,126.1727,24897.0
2021-01-29 13:30:00,133.89,133.94,133.7,133.94,42912.0,126.1633,126.2104,125.9842,126.2104,42912.0
2021-01-29 13:35:00,133.91,134.25,133.81,134.14,50088.0,126.1821,126.5025,126.0879,126.3988,50088.0
2021-01-29 13:40:00,134.11,134.2,134.01,134.13,28498.0,126.3706,126.4554,126.2763,126.3894,28498.0
2021-01-29 13:45:00,134.1,134.2,133.72,133.72,24731.0,126.3611,126.4554,126.0031,126.0031,24731.0
2021-01-29 13:50:00,133.76,133.83,133.63,133.72,18066.0,126.0408,126.1067,125.9183,126.0031,18066.0
2021-01-29 13:55:00,133.72,133.77,133.63,133.68,25466.0,126.0031,126.0502,125.9183,125.9654,25466.0
2021-01-29 14:00:00,133.68,134.24,133.68,134.13,31189.0,125.9654,126.4931,125.9654,126.3894,31189.0
2021-01-29 14:05:00,134.07,134.42,134.03,134.39,27773.0,126.3329,126.6627,126.2952,126.6344,27773.0
2021-01-29 14:10:00,134.41,134.45,134.24,134.41,18997.0,126.6533,126.6909,126.4931,126.6533,18997.0
2021-01-29 14:15:00,134.41,134.42,134.21,134.37,16247.0,126.6533,126.6627,126.4648,126.6156,16247.0
2021-01-29 14:20:00,134.38,134.46,134.19,134.41,36063.0,126.625,126.7004,126.446,126.6533,36063.0
2021-01-29 14:25:00,134.42,134.44,134.24,134.27,22380.0,126.6627,126.6815,126.4931,126.5213,22380.0
2021-01-29 14:30:00,134.27,134.27,133.82,133.96,29275.0,126.5213,126.5213,126.0973,126.2292,29275.0
2021-01-29 14:35:00,133.97,134.13,133.92,133.97,23907.0,126.2386,126.3894,126.1915,126.2386,23907.0
2021-01-29 14:40:00,133.92,134.16,133.82,134.0,28373.0,126.1915,126.4177,126.0973,126.2669,28373.0
2021-01-29 14:45:00,134.0,134.26,133.98,134.17,29470.0,126.2669,126.5119,126.2481,126.4271,29470.0
2021-01-29 14:50:00,134.18,134.34,134.18,134.23,21862.0,126.4365,126.5873,126.4365,126.4836,21862.0
2021-01-29 14:55:00,134.19,134.39,134.14,134.17,19458.0,126.446,126.6344,126.3988,126.4271,19458.0
2021-01-29 15:00:00,134.19,134.7,134.17,134.62,26164.0,126.446,126.9265,126.4271,126.8511,26164.0
2021-01-29 15:05:00,134.66,134.75,134.57,134.72,25528.0,126.8888,126.9736,126.804,126.9454,25528.0
2021-01-29 15:10:00,134.71,134.98,134.71,134.83,40682.0,126.9359,127.1904,126.9359,127.049,40682.0
2021-01-29 15:15:00,134.84,134.85,134.61,134.64,30161.0,127.0584,127.0679,126.8417,126.87,30161.0
2021-01-29 15:20:00,134.64,134.84,134.6,134.78,31530.0,126.87,127.0584,126.8323,127.0019,31530.0
2021-01-29 15:25:00,134.77,134.86,134.7,134.76,27319.0,126.9925,127.0773,126.9265,126.9831,27319.0
2021-01-29 15:30:00,134.75,135.03,134.75,134.81,52643.0,126.9736,127.2375,126.9736,127.0302,52643.0
2021-01-29 15:35:00,134.79,134.8,134.06,134.06,38254.0,127.0113,127.0208,126.3235,126.3235,38254.0
2021-01-29 15:40:00,134.06,134.36,133.95,133.95,85494.0,126.3235,126.6061,126.2198,126.2198,85494.0
2021-01-29 15:45:00,133.96,133.98,133.73,133.85,64046.0,126.2292,126.2481,126.0125,126.1256,64046.0
2021-01-29 15:50:00,133.81,134.64,133.81,134.43,87201.0,126.0879,126.87,126.0879,126.6721,87201.0
2021-01-29 15:55:00,134.43,134.78,133.53,133.57,372805.0,126.6721,127.0019,125.824,125.8617,372805.0
2021-02-01 09:30:00,135.37,135.4,134.28,134.51,239391.0,127.5579,127.5861,126.5308,126.7475,239391.0
2021-02-01 09:35:00,134.59,135.15,134.53,134.66,62927.0,126.8229,127.3506,126.7663,126.8888,62927.0
2021-02-01 09:40:00,134.75,134.92,134.02,134.23,88045.0,126.9736,127.1338,126.2858,126.4836,88045.0
2021-02-01 09:45:00,134.37,134.39,134.11,134.21,51445.0,126.6156,126.6344,126.3706,126.4648,51445.0
2021-02-01 09:50:00,134.18,134.48,133.76,133.83,66749.0,126.4365,126.7192,126.0408,126.1067,66749.0
2021-02-01 09:55:00,133.89,133.95,133.42,133.45,49995.0,126.1633,126.2198,125.7204,125.7487,49995.0
2021-02-01 10:00:00,133.46,133.93,133.3,133.81,46079.0,125.7581,126.201,125.6073,126.0879,46079.0
2021-02-01 10:05:00,133.83,134.06,133.57,133.57,31179.0,126.1067,126.3235,125.8617,125.8617,31179.0
2021-02-01 10:10:00,133.55,133.86,133.45,133.78,29519.0,125.8429,126.135,125.7487,126.0596,29519.0
2021-02-01 10:15:00,133.76,133.99,133.64,133.87,16737.0,126.0408,126.2575,125.9277,126.1444,16737.0
2021-02-01 10:20:00,133.89,134.1,133.76,134.08,21671.0,126.1633,126.3611,126.0408,126.3423,21671.0
2021-02-01 10:25:00,134.06,134.12,133.71,133.74,35548.0,126.3235,126.38,125.9937,126.0219,35548.0
2021-02-01 10:30:00,133.75,134.08,133.72,134.03,49314.0,126.0313,126.3423,126.0031,126.2952,49314.0
2021-02-01 10:35:00,134.01,134.07,133.72,133.83,26737.0,126.2763,126.3329,126.0031,126.1067,26737.0
2021-02-01 10:40:00,133.83,134.16,133.72,133.87,18182.0,126.1067,126.4177,126.0031,126.1444,18182.0
2021-02-01 10:45:00,133.89,134.19,133.88,134.19,12215.0,126.1633,126.446,126.1538,126.446,12215.0
2021-02-01 10:50:00,134.21,134.29,134.01,134.06,28191.0,126.4648,126.5402,126.2763,126.3235,28191.0
2021-02-01 10:55:00,134.07,134.16,133.89,134.0,25931.0,126.3329,126.4177,126.1633,126.2669,25931.0
2021-02-01 11:00:00,133.95,134.08,133.75,133.89,18229.0,126.2198,126.3423,126.0313,126.1633,18229.0
2021-02-01 11:05:00,133.92,134.39,133.92,134.27,12744.0,126.1915,126.6344,126.1915,126.5213,12744.0
2021-02-01 11:10:00,134.27,134.49,134.2,134.4,13286.0,126.5213,126.7286,126.4554,126.6438,13286.0
2021-02-01 11:15:00,134.38,134.39,134.25,134.35,13696.0,126.625,126.6344,126.5025,126.5967,13696.0
2021-02-01 11:20:00,134.36,134.47,134.32,134.36,26671.0,126.6061,126.7098,126.5685,126.6061,26671.0
2021-02-01 11:25:00,134.38,134.74,134.38,134.68,28345.0,126.625,126.9642,126.625,126.9077,28345.0
2021-02-01 11:30:00,134.71,134.89,134.55,134.59,17231.0,126.9359,127.1056,126.7852,126.8229,17231.0
2021-02-01 11:35:00,134.63,134.76,134.56,134.67,10374.0,126.8606,126.9831,126.7946,126.8983,10374.0
2021-02-01 11:40:00,134.74,135.08,134.74,134.99,18216.0,126.9642,127.2846,126.9642,127.1998,18216.0
2021-02-01 11:45:00,135.05,135.32,135.02,135.31,27379.0,127.2563,127.5107,127.2281,127.5013,27379.0
2021-02-01 11:50:00,135.32,135.38,135.17,135.24,48057.0,127.5107,127.5673,127.3694,127.4354,48057.0
2021-02-01 11:55:00,135.24,135.3,134.67,134.72,27401.0,127.4354,127.4919,126.8983,126.9454,27401.0
2021-02-01 12:00:00,134.72,134.81,134.58,134.71,39746.0,126.9454,127.0302,126.8134,126.9359,39746.0
2021-02-01 12:05:00,134.81,134.86,134.59,134.6,28219.0,127.0302,127.0773,126.8229,126.8323,28219.0
2021-02-01 12:10:00,134.62,134.69,134.43,134.67,21447.0,126.8511,126.9171,126.6721,126.8983,21447.0
2021-02-01 12:15:00,134.72,134.99,134.7,134.71,33500.0,126.9454,127.1998,126.9265,126.9359,33500.0
2021-02-01 12:20:00,134.72,134.83,134.64,134.82,19106.0,126.9454,127.049,126.87,127.0396,19106.0
2021-02-01 12:25:00,134.84,134.87,134.66,134.72,28681.0,127.0584,127.0867,126.8888,126.9454,28681.0
2021-02-01 12:30:00,134.76,134.93,134.68,134.88,23082.0,126.9831,127.1432,126.9077,127.0961,23082.0
2021-02-01 12:35:00,134.9,135.1,134.7,134.71,45982.0,127.115,127.3034,126.9265,126.9359,45982.0
2021-02-01 12:40:00,134.72,134.84,134.46,134.46,42420.0,126.9454,127.0584,126.7004,126.7004,42420.0
2021-02-01 12:45:00,134.47,134.54,134.4,134.53,25916.0,126.7098,126.7758,126.6438,126.7663,25916.0
2021-02-01 12:50:00,134.5,134.85,134.5,134.79,11404.0,126.7381,127.0679,126.7381,127.0113,11404.0
2021-02-01 12:55:00,134.85,134.93,134.77,134.9,12174.0,127.0679,127.1432,126.9925,127.115,12174.0
2021-02-01 13:00:00,134.94,134.97,134.81,134.82,16582.0,127.1527,127.1809,127.0302,127.0396,16582.0
2021-02-01 13:05:00,134.8,134.82,134.72,134.74,10225.0,127.0208,127.0396,126.9454,126.9642,10225.0
2021-02-01 13:10:00,134.76,134.81,134.69,134.7,10408.0,126.9831,127.0302,126.9171,126.9265,10408.0
2021-02-01 13:15:00,134.72,134.89,134.69,134.86,18602.0,126.9454,127.1056,126.9171,127.0773,18602.0
2021-02-01 13:20:00,134.83,134.88,134.69,134.69,7336.0,127.049,127.0961,126.9171,126.9171,7336.0
2021-02-01 13:25:00,134.75,134.83,134.69,134.81,6925.0,126.9736,127.049,126.9171,127.0302,6925.0
2021-02-01 13:30:00,134.84,135.02,134.8,135.02,13677.0,127.0584,127.2281,127.0208,127.2281,13677.0
2021-02-01 13:35:00,134.97,135.01,134.66,134.72,17186.0,127.1809,127.2186,126.8888,126.9454,17186.0
2021-02-01 13:40:00,134.7,134.79,134.65,134.73,8985.0,126.9265,127.0113,126.8794,126.9548,8985.0
2021-02-01 13:45:00,134.71,134.77,134.67,134.71,8238.0,126.9359,126.9925,126.8983,126.9359,8238.0
2021-02-01 13:50:00,134.69,134.73,134.64,134.72,11533.0,126.9171,126.9548,126.87,126.9454,11533.0
2021-02-01 13:55:00,134.72,134.86,134.66,134.85,23157.0,126.9454,127.0773,126.8888,127.0679,23157.0
2021-02-01 14:00:00,134.86,134.88,134.78,134.83,14348.0,127.0773,127.0961,127.0019,127.049,14348.0
2021-02-01 14:05:00,134.84,134.89,134.71,134.89,18975.0,127.0584,127.1056,126.9359,127.1056,18975.0
2021-02-01 14:10:00,134.88,134.97,134.84,134.91,17145.0,127.0961,127.1809,127.0584,127.1244,17145.0
2021-02-01 14:15:00,134.92,135.11,134.92,135.04,21822.0,127.1338,127.3129,127.1338,127.2469,21822.0
2021-02-01 14:20:00,135.0,135.09,134.98,135.02,12654.0,127.2092,127.294,127.1904,127.2281,12654.0
2021-02-01 14:25:00,135.08,135.19,135.03,135.03,12955.0,127.2846,127.3882,127.2375,127.2375,12955.0
2021-02-01 14:30:00,135.06,135.09,134.93,134.94,25866.0,127.2657,127.294,127.1432,127.1527,25866.0
2021-02-01 14:35:00,134.93,134.98,134.86,134.86,34367.0,127.1432,127.1904,127.0773,127.0773,34367.0
2021-02-01 14:40:00,134.88,135.01,134.71,134.86,25766.0,127.0961,127.2186,126.9359,127.0773,25766.0
2021-02-01 14:45:00,134.89,135.03,134.89,135.03,8277.0,127.1056,127.2375,127.1056,127.2375,8277.0
2021-02-01 14:50:00,135.05,135.05,134.93,135.02,10401.0,127.2563,127.2563,127.1432,127.2281,10401.0
2021-02-01 14:55:00,135.02,135.12,134.91,134.97,19980.0,127.2281,127.3223,127.1244,127.1809,19980.0
2021-02-01 15:00:00,135.02,135.18,135.02,135.16,17204.0,127.2281,127.3788,127.2281,127.36,17204.0
2021-02-01 15:05:00,135.16,135.33,135.11,135.31,15039.0,127.36,127.5202,127.3129,127.5013,15039.0
2021-02-01 15:10:00,135.32,135.33,135.14,135.25,17770.0,127.5107,127.5202,127.3411,127.4448,17770.0
2021-02-01 15:15:00,135.28,135.3,135.05,135.16,30565.0,127.473,127.4919,127.2563,127.36,30565.0
2021-02-01 15:20:00,135.16,135.19,134.97,135.04,38767.0,127.36,127.3882,127.1809,127.2469,38767.0
2021-02-01 15:25:00,135.05,135.21,135.05,135.16,45787.0,127.2563,127.4071,127.2563,127.36,45787.0
2021-02-01 15:30:00,135.15,135.22,135.09,135.15,34638.0,127.3506,127.4165,127.294,127.3506,34638.0
2021-02-01 15:35:00,135.17,135.39,135.15,135.35,46165.0,127.3694,127.5767,127.3506,127.539,46165.0
2021-02-01 15:40:00,135.34,135.47,135.23,135.41,44569.0,127.5296,127.6521,127.4259,127.5955,44569.0
2021-02-01 15:45:00,135.4,135.77,135.32,135.77,116494.0,127.5861,127.9348,127.5107,127.9348,116494.0
2021-02-01 15:50:00,135.7,136.05,135.61,136.04,116394.0,127.8688,128.1986,127.784,128.1892,116394.0
2021-02-01 15:55:00,136.05,136.05,135.67,135.71,234895.0,128.1986,128.1986,127.8405,127.8782,234895.0
2021-02-02 09:30:00,137.06,137.62,136.75,137.19,246077.0,129.1503,129.678,128.8582,129.2728,246077.0
2021-02-02 09:35:00,137.19,137.41,136.95,137.28,43923.0,129.2728,129.4801,129.0467,129.3576,43923.0
2021-02-02 09:40:00,137.25,137.83,137.25,137.82,63871.0,129.3294,129.8759,129.3294,129.8665,63871.0
2021-02-02 09:45:00,137.8,138.09,137.7,138.01,71925.0,129.8476,130.1209,129.7534,130.0455,71925.0
2021-02-02 09:50:00,138.05,138.59,137.94,138.2,84030.0,130.0832,130.592,129.9795,130.2245,84030.0
2021-02-02 09:55:00,138.26,138.57,138.24,138.5,45959.0,130.2811,130.5732,130.2622,130.5072,45959.0
2021-02-02 10:00:00,138.47,138.82,138.36,138.72,87630.0,130.479,130.8088,130.3753,130.7145,87630.0
2021-02-02 10:05:00,138.69,138.99,138.59,138.83,55195.0,130.6863,130.9689,130.592,130.8182,55195.0
2021-02-02 10:10:00,138.83,138.86,138.46,138.61,44473.0,130.8182,130.8464,130.4695,130.6109,44473.0
2021-02-02 10:15:00,138.6,139.18,138.54,139.09,38641.0,130.6015,131.148,130.5449,131.0632,38641.0
2021-02-02 10:20:00,139.12,139.24,138.94,139.24,50478.0,131.0914,131.2045,130.9218,131.2045,50478.0
2021-02-02 10:25:00,139.24,139.3,139.02,139.02,90271.0,131.2045,131.2611,130.9972,130.9972,90271.0
2021-02-02 10:30:00,139.02,139.14,138.7,138.98,81151.0,130.9972,131.1103,130.6957,130.9595,81151.0
2021-02-02 10:35:00,138.97,139.22,138.97,139.08,63364.0,130.9501,131.1857,130.9501,131.0538,63364.0
2021-02-02 10:40:00,139.09,139.21,139.01,139.18,44615.0,131.0632,131.1763,130.9878,131.148,44615.0
2021-02-02 10:45:00,139.18,139.18,138.82,138.9,56297.0,131.148,131.148,130.8088,130.8841,56297.0
2021-02-02 10:50:00,138.92,139.21,138.85,139.09,36032.0,130.903,131.1763,130.837,131.0632,36032.0
2021-02-02 10:55:00,139.09,139.21,138.94,139.17,45523.0,131.0632,131.1763,130.9218,131.1386,45523.0
2021-02-02 11:00:00,139.14,139.39,138.99,139.29,38346.0,131.1103,131.3459,130.9689,131.2516,38346.0
2021-02-02 11:05:00,139.3,139.39,139.15,139.27,36225.0,131.2611,131.3459,131.1197,131.2328,36225.0
2021-02-02 11:10:00,139.28,139.44,139.15,139.31,29467.0,131.2422,131.393,131.1197,131.2705,29467.0
2021-02-02 11:15:00,139.28,139.28,138.9,139.24,29626.0,131.2422,131.2422,130.8841,131.2045,29626.0
2021-02-02 11:20:00,139.24,139.24,138.81,138.81,52641.0,131.2045,131.2045,130.7993,130.7993,52641.0
2021-02-02 11:25:00,138.8,139.04,138.71,138.98,26001.0,130.7899,131.0161,130.7051,130.9595,26001.0
2021-02-02 11:30:00,138.98,139.02,138.88,138.88,58898.0,130.9595,130.9972,130.8653,130.8653,58898.0
2021-02-02 11:35:00,138.89,139.2,138.89,139.06,27210.0,130.8747,131.1668,130.8747,131.0349,27210.0
2021-02-02 11:40:00,139.04,139.25,139.04,139.22,19190.0,131.0161,131.2139,131.0161,131.1857,19190.0
2021-02-02 11:45:00,139.21,139.25,139.07,139.2,27675.0,131.1763,131.2139,131.0443,131.1668,27675.0
2021-02-02 11:50:00,139.21,139.44,139.21,139.42,28865.0,131.1763,131.393,131.1763,131.3741,28865.0
2021-02-02 11:55:00,139.44,139.6,139.4,139.45,34216.0,131.393,131.5437,131.3553,131.4024,34216.0
2021-02-02 12:00:00,139.41,139.61,139.39,139.51,33076.0,131.3647,131.5532,131.3459,131.4589,33076.0
2021-02-02 12:05:00,139.54,139.56,139.26,139.45,29605.0,131.4872,131.5061,131.2234,131.4024,29605.0
2021-02-02 12:10:00,139.45,139.47,139.17,139.18,40287.0,131.4024,131.4212,131.1386,131.148,40287.0
2021-02-02 12:15:00,139.19,139.21,139.05,139.2,35394.0,131.1574,131.1763,131.0255,131.1668,35394.0
2021-02-02 12:20:00,139.23,139.42,139.21,139.36,31754.0,131.1951,131.3741,131.1763,131.3176,31754.0
2021-02-02 12:25:00,139.38,139.73,139.38,139.47,37286.0,131.3364,131.6662,131.3364,131.4212,37286.0
2021-02-02 12:30:00,139.5,139.54,139.36,139.43,27524.0,131.4495,131.4872,131.3176,131.3836,27524.0
2021-02-02 12:35:00,139.44,139.44,139.3,139.42,30490.0,131.393,131.393,131.2611,131.3741,30490.0
2021-02-02 12:40:00,139.39,139.39,139.18,139.33,21917.0,131.3459,131.3459,131.148,131.2893,21917.0
2021-02-02 12:45:00,139.34,139.41,139.16,139.34,22223.0,131.2987,131.3647,131.1291,131.2987,22223.0
2021-02-02 12:50:00,139.36,139.45,139.21,139.24,21085.0,131.3176,131.4024,131.1763,131.2045,21085.0
2021-02-02 12:55:00,139.23,139.38,139.21,139.37,14617.0,131.1951,131.3364,131.1763,131.327,14617.0
2021-02-02 13:00:00,139.38,139.46,139.3,139.32,16257.0,131.3364,131.4118,131.2611,131.2799,16257.0
2021-02-02 13:05:00,139.3,139.43,139.26,139.43,32893.0,131.2611,131.3836,131.2234,131.3836,32893.0
2021-02-02 13:10:00,139.42,139.49,139.24,139.41,22443.0,131.3741,131.4401,131.2045,131.3647,22443.0
2021-02-02 13:15:00,139.43,139.46,139.2,139.23,15735.0,131.3836,131.4118,131.1668,131.1951,15735.0
2021-02-02 13:20:00,139.22,139.35,139.17,139.23,26003.0,131.1857,131.3082,131.1386,131.1951,26003.0
2021-02-02 13:25:00,139.23,139.24,139.11,139.17,22216.0,131.1951,131.2045,131.082,131.1386,22216.0
2021-02-02 13:30:00,139.2,139.2,139.04,139.16,24379.0,131.1668,131.1668,131.0161,131.1291,24379.0
2021-02-02 13:35:00,139.16,139.17,139.03,139.15,27585.0,131.1291,131.1386,131.0066,131.1197,27585.0
2021-02-02 13:40:00,139.15,139.26,139.13,139.16,26048.0,131.1197,131.2234,131.1009,131.1291,26048.0
2021-02-02 13:45:00,139.17,139.21,139.01,139.08,18912.0,131.1386,131.1763,130.9878,131.0538,18912.0
2021-02-02 13:50:00,139.08,139.13,139.02,139.05,25339.0,131.0538,131.1009,130.9972,131.0255,25339.0
2021-02-02 13:55:00,139.06,139.25,139.06,139.22,19937.0,131.0349,131.2139,131.0349,131.1857,19937.0
2021-02-02 14:00:00,139.23,139.4,139.21,139.36,21614.0,131.1951,131.3553,131.1763,131.3176,21614.0
2021-02-02 14:05:00,139.37,139.52,139.37,139.44,23437.0,131.327,131.4684,131.327,131.393,23437.0
2021-02-02 14:10:00,139.44,139.45,139.36,139.44,16293.0,131.393,131.4024,131.3176,131.393,16293.0
2021-02-02 14:15:00,139.44,139.51,139.31,139.36,16220.0,131.393,131.4589,131.2705,131.3176,16220.0
2021-02-02 14:20:00,139.41,139.46,139.31,139.44,16090.0,131.3647,131.4118,131.2705,131.393,16090.0
2021-02-02 14:25:00,139.45,139.49,139.15,139.16,22381.0,131.4024,131.4401,131.1197,131.1291,22381.0
2021-02-02 14:30:00,139.18,139.29,139.13,139.29,23287.0,131.148,131.2516,131.1009,131.2516,23287.0
2021-02-02 14:35:00,139.29,139.45,139.26,139.42,21727.0,131.2516,131.4024,131.2234,131.3741,21727.0
2021-02-02 14:40:00,139.43,139.43,139.33,139.35,24961.0,131.3836,131.3836,131.2893,131.3082,24961.0
2021-02-02 14:45:00,139.34,139.37,139.26,139.35,21000.0,131.2987,131.327,131.2234,131.3082,21000.0
2021-02-02 14:50:00,139.39,139.39,139.16,139.2,22787.0,131.3459,131.3459,131.1291,131.1668,22787.0
2021-02-02 14:55:00,139.22,139.35,139.21,139.34,23631.0,131.1857,131.3082,131.1763,131.2987,23631.0
2021-02-02 15:00:00,139.34,139.55,139.22,139.46,38751.0,131.2987,131.4966,131.1857,131.4118,38751.0
2021-02-02 15:05:00,139.47,139.63,139.44,139.63,27131.0,131.4212,131.572,131.393,131.572,27131.0
2021-02-02 15:10:00,139.64,139.76,139.54,139.62,36930.0,131.5814,131.6945,131.4872,131.5626,36930.0
2021-02-02 15:15:00,139.63,139.7,139.57,139.65,43247.0,131.572,131.638,131.5155,131.5909,43247.0
2021-02-02 15:20:00,139.65,139.73,139.49,139.71,38828.0,131.5909,131.6662,131.4401,131.6474,38828.0
2021-02-02 15:25:00,139.72,139.84,139.56,139.58,35749.0,131.6568,131.7699,131.5061,131.5249,35749.0
2021-02-02 15:30:00,139.57,139.68,139.5,139.57,49876.0,131.5155,131.6191,131.4495,131.5155,49876.0
2021-02-02 15:35:00,139.58,139.78,139.58,139.68,60039.0,131.5249,131.7134,131.5249,131.6191,60039.0
2021-02-02 15:40:00,139.69,139.7,139.45,139.55,58330.0,131.6286,131.638,131.4024,131.4966,58330.0
2021-02-02 15:45:00,139.56,139.61,139.47,139.57,70392.0,131.5061,131.5532,131.4212,131.5155,70392.0
2021-02-02 15:50:00,139.58,139.7,139.47,139.59,120644.0,131.5249,131.638,131.4212,131.5343,120644.0
2021-02-02 15:55:00,139.59,139.86,139.46,139.47,434270.0,131.5343,131.7887,131.4118,131.4212,434270.0
2021-02-03 09:30:00,139.81,140.06,139.17,139.35,200155.0,131.7416,131.9772,131.1386,131.3082,200155.0
2021-02-03 09:35:00,139.3,139.48,138.72,139.09,60290.0,131.2611,131.4307,130.7145,131.0632,60290.0
2021-02-03 09:40:00,139.13,139.61,139.07,139.4,66323.0,131.1009,131.5532,131.0443,131.3553,66323.0
2021-02-03 09:45:00,139.36,139.63,139.33,139.47,48694.0,131.3176,131.572,131.2893,131.4212,48694.0
2021-02-03 09:50:00,139.46,139.64,139.38,139.56,40181.0,131.4118,131.5814,131.3364,131.5061,40181.0
2021-02-03 09:55:00,139.59,139.72,139.17,139.21,26107.0,131.5343,131.6568,131.1386,131.1763,26107.0
2021-02-03 10:00:00,139.25,139.44,138.95,139.22,38761.0,131.2139,131.393,130.9313,131.1857,38761.0
2021-02-03 10:05:00,139.25,139.3,138.97,139.01,29153.0,131.2139,131.2611,130.9501,130.9878,29153.0
2021-02-03 10:10:00,139.0,139.1,138.69,138.75,36787.0,130.9784,131.0726,130.6863,130.7428,36787.0
2021-02-03 10:15:00,138.76,138.9,138.37,138.37,33329.0,130.7522,130.8841,130.3847,130.3847,33329.0
2021-02-03 10:20:00,138.37,138.76,138.37,138.75,36596.0,130.3847,130.7522,130.3847,130.7428,36596.0
2021-02-03 10:25:00,138.75,138.76,138.28,138.28,28658.0,130.7428,130.7522,130.2999,130.2999,28658.0
2021-02-03 10:30:00,138.31,138.62,138.3,138.48,16677.0,130.3282,130.6203,130.3188,130.4884,16677.0
2021-02-03 10:35:00,138.47,138.5,138.16,138.28,31218.0,130.479,130.5072,130.1868,130.2999,31218.0
2021-02-03 10:40:00,138.29,138.69,138.25,138.69,54441.0,130.3093,130.6863,130.2717,130.6863,54441.0
2021-02-03 10:45:00,138.69,138.82,138.6,138.66,16099.0,130.6863,130.8088,130.6015,130.658,16099.0
2021-02-03 10:50:00,138.66,138.83,138.55,138.69,19376.0,130.658,130.8182,130.5543,130.6863,19376.0
2021-02-03 10:55:00,138.68,138.68,138.26,138.33,29136.0,130.6768,130.6768,130.2811,130.347,29136.0
2021-02-03 11:00:00,138.34,138.68,138.22,138.24,38597.0,130.3565,130.6768,130.2434,130.2622,38597.0
2021-02-03 11:05:00,138.22,138.3,138.05,138.08,28964.0,130.2434,130.3188,130.0832,130.1115,28964.0
2021-02-03 11:10:00,138.13,138.22,138.03,138.12,30987.0,130.1586,130.2434,130.0643,130.1492,30987.0
2021-02-03 11:15:00,138.14,138.4,138.12,138.19,34949.0,130.168,130.413,130.1492,130.2151,34949.0
2021-02-03 11:20:00,138.2,138.41,138.14,138.28,23906.0,130.2245,130.4224,130.168,130.2999,23906.0
2021-02-03 11:25:00,138.31,138.43,138.25,138.42,13183.0,130.3282,130.4413,130.2717,130.4318,13183.0
2021-02-03 11:30:00,138.46,138.5,138.31,138.41,16657.0,130.4695,130.5072,130.3282,130.4224,16657.0
2021-02-03 11:35:00,138.43,138.45,138.15,138.29,14302.0,130.4413,130.4601,130.1774,130.3093,14302.0
2021-02-03 11:40:00,138.29,138.41,138.25,138.38,19003.0,130.3093,130.4224,130.2717,130.3942,19003.0
2021-02-03 11:45:00,138.37,138.5,138.29,138.42,45759.0,130.3847,130.5072,130.3093,130.4318,45759.0
2021-02-03 11:50:00,138.44,138.6,138.42,138.57,36571.0,130.4507,130.6015,130.4318,130.5732,36571.0
2021-02-03 11:55:00,138.56,138.6,138.33,138.39,13861.0,130.5638,130.6015,130.347,130.4036,13861.0
2021-02-03 12:00:00,138.38,138.44,138.28,138.41,21914.0,130.3942,130.4507,130.2999,130.4224,21914.0
2021-02-03 12:05:00,138.43,138.49,138.31,138.45,10026.0,130.4413,130.4978,130.3282,130.4601,10026.0
2021-02-03 12:10:00,138.47,138.5,138.28,138.31,42424.0,130.479,130.5072,130.2999,130.3282,42424.0
2021-02-03 12:15:00,138.3,138.32,138.22,138.29,24690.0,130.3188,130.3376,130.2434,130.3093,24690.0
2021-02-03 12:20:00,138.29,138.4,138.27,138.32,20122.0,130.3093,130.413,130.2905,130.3376,20122.0
2021-02-03 12:25:00,138.31,138.32,138.13,138.18,20386.0,130.3282,130.3376,130.1586,130.2057,20386.0
2021-02-03 12:30:00,138.18,138.26,138.06,138.11,28247.0,130.2057,130.2811,130.0926,130.1397,28247.0
2021-02-03 12:35:00,138.09,138.28,138.01,138.28,15668.0,130.1209,130.2999,130.0455,130.2999,15668.0
2021-02-03 12:40:00,138.28,138.33,138.18,138.26,18479.0,130.2999,130.347,130.2057,130.2811,18479.0
2021-02-03 12:45:00,138.24,138.27,138.15,138.15,18100.0,130.2622,130.2905,130.1774,130.1774,18100.0
2021-02-03 12:50:00,138.17,138.36,138.16,138.36,15449.0,130.1963,130.3753,130.1868,130.3753,15449.0
2021-02-03 12:55:00,138.36,138.36,138.23,138.28,11860.0,130.3753,130.3753,130.2528,130.2999,11860.0
2021-02-03 13:00:00,138.28,138.28,138.06,138.12,21196.0,130.2999,130.2999,130.0926,130.1492,21196.0
2021-02-03 13:05:00,138.13,138.16,138.05,138.14,24401.0,130.1586,130.1868,130.0832,130.168,24401.0
2021-02-03 13:10:00,138.15,138.35,138.15,138.32,18934.0,130.1774,130.3659,130.1774,130.3376,18934.0
2021-02-03 13:15:00,138.33,138.49,138.33,138.4,14339.0,130.347,130.4978,130.347,130.413,14339.0
2021-02-03 13:20:00,138.4,138.48,138.36,138.38,16807.0,130.413,130.4884,130.3753,130.3942,16807.0
2021-02-03 13:25:00,138.4,138.44,138.33,138.38,13115.0,130.413,130.4507,130.347,130.3942,13115.0
2021-02-03 13:30:00,138.38,138.56,138.36,138.55,15399.0,130.3942,130.5638,130.3753,130.5543,15399.0
2021-02-03 13:35:00,138.56,138.79,138.54,138.74,14989.0,130.5638,130.7805,130.5449,130.7334,14989.0
2021-02-03 13:40:00,138.73,138.86,138.63,138.79,20280.0,130.724,130.8464,130.6297,130.7805,20280.0
2021-02-03 13:45:00,138.79,138.79,138.68,138.73,13384.0,130.7805,130.7805,130.6768,130.724,13384.0
2021-02-03 13:50:00,138.73,138.76,138.65,138.71,17341.0,130.724,130.7522,130.6486,130.7051,17341.0
2021-02-03 13:55:00,138.74,138.77,138.54,138.54,13976.0,130.7334,130.7616,130.5449,130.5449,13976.0
2021-02-03 14:00:00,138.51,138.64,138.47,138.54,13510.0,130.5166,130.6391,130.479,130.5449,13510.0
2021-02-03 14:05:00,138.57,139.07,138.55,139.05,48156.0,130.5732,131.0443,130.5543,131.0255,48156.0
2021-02-03 14:10:00,139.06,139.06,138.82,138.89,33947.0,131.0349,131.0349,130.8088,130.8747,33947.0
2021-02-03 14:15:00,138.91,139.06,138.8,139.01,21738.0,130.8936,131.0349,130.7899,130.9878,21738.0
2021-02-03 14:20:00,139.01,139.06,138.92,138.93,14019.0,130.9878,131.0349,130.903,130.9124,14019.0
2021-02-03 14:25:00,138.93,139.12,138.9,139.12,19227.0,130.9124,131.0914,130.8841,131.0914,19227.0
2021-02-03 14:30:00,139.13,139.16,139.06,139.09,15838.0,131.1009,131.1291,131.0349,131.0632,15838.0
2021-02-03 14:35:00,139.09,139.22,139.08,139.17,20144.0,131.0632,131.1857,131.0538,131.1386,20144.0
2021-02-03 14:40:00,139.19,139.36,139.18,139.3,26357.0,131.1574,131.3176,131.148,131.2611,26357.0
2021-02-03 14:45:00,139.28,139.31,139.21,139.22,13751.0,131.2422,131.2705,131.1763,131.1857,13751.0
2021-02-03 14:50:00,139.22,139.25,139.08,139.12,26107.0,131.1857,131.2139,131.0538,131.0914,26107.0
2021-02-03 14:55:00,139.15,139.32,139.15,139.19,21139.0,131.1197,131.2799,131.1197,131.1574,21139.0
2021-02-03 15:00:00,139.2,139.31,139.13,139.13,25544.0,131.1668,131.2705,131.1009,131.1009,25544.0
2021-02-03 15:05:00,139.14,139.3,139.13,139.22,30684.0,131.1103,131.2611,131.1009,131.1857,30684.0
2021-02-03 15:10:00,139.22,139.22,139.06,139.13,22495.0,131.1857,131.1857,131.0349,131.1009,22495.0
2021-02-03 15:15:00,139.12,139.16,139.01,139.16,33601.0,131.0914,131.1291,130.9878,131.1291,33601.0
2021-02-03 15:20:00,139.16,139.27,139.14,139.19,30759.0,131.1291,131.2328,131.1103,131.1574,30759.0
2021-02-03 15:25:00,139.17,139.18,138.84,138.9,31075.0,131.1386,131.148,130.8276,130.8841,31075.0
2021-02-03 15:30:00,138.9,138.93,138.77,138.85,31788.0,130.8841,130.9124,130.7616,130.837,31788.0
2021-02-03 15:35:00,138.84,138.91,138.64,138.68,29951.0,130.8276,130.8936,130.6391,130.6768,29951.0
2021-02-03 15:40:00,138.65,139.03,138.64,138.92,37086.0,130.6486,131.0066,130.6391,130.903,37086.0
2021-02-03 15:45:00,138.91,138.98,138.73,138.84,39874.0,130.8936,130.9595,130.724,130.8276,39874.0
2021-02-03 15:50:00,138.84,138.9,138.7,138.76,58690.0,130.8276,130.8841,130.6957,130.7522,58690.0
2021-02-03 15:55:00,138.73,138.89,138.62,138.63,231706.0,130.724,130.8747,130.6203,130.6297,231706.0
2021-02-04 09:30:00,139.55,139.7,138.95,139.19,134133.0,131.4966,131.638,130.9313,131.1574,134133.0
2021-02-04 09:35:00,139.19,139.43,138.92,139.39,43720.0,131.1574,131.3836,130.903,131.3459,43720.0
2021-02-04 09:40:00,139.37,139.7,139.35,139.7,46186.0,131.327,131.638,131.3082,131.638,46186.0
2021-02-04 09:45:00,139.7,140.05,139.59,139.66,61934.0,131.638,131.9678,131.5343,131.6003,61934.0
2021-02-04 09:50:00,139.68,139.92,139.57,139.92,26475.0,131.6191,131.8453,131.5155,131.8453,26475.0
2021-02-04 09:55:00,139.92,139.96,139.63,139.88,38614.0,131.8453,131.883,131.572,131.8076,38614.0
2021-02-04 10:00:00,139.88,139.97,139.73,139.96,32649.0,131.8076,131.8924,131.6662,131.883,32649.0
2021-02-04 10:05:00,139.94,140.2,139.9,140.02,37436.0,131.8641,132.1091,131.8264,131.9395,37436.0
2021-02-04 10:10:00,140.02,140.34,140.01,140.1,48697.0,131.9395,132.241,131.9301,132.0149,48697.0
2021-02-04 10:15:00,140.13,140.19,139.95,140.14,23378.0,132.0432,132.0997,131.8735,132.0526,23378.0
2021-02-04 10:20:00,140.15,140.46,140.11,140.34,76335.0,132.062,132.3541,132.0243,132.241,76335.0
2021-02-04 10:25:00,140.31,140.35,140.1,140.12,25795.0,132.2128,132.2505,132.0149,132.0337,25795.0
2021-02-04 10:30:00,140.12,140.29,140.08,140.17,23028.0,132.0337,132.1939,131.996,132.0808,23028.0
2021-02-04 10:35:00,140.19,140.47,140.17,140.41,44361.0,132.0997,132.3635,132.0808,132.307,44361.0
2021-02-04 10:40:00,140.4,140.65,140.4,140.61,30080.0,132.2976,132.5331,132.2976,132.4955,30080.0
2021-02-04 10:45:00,140.6,140.68,140.45,140.58,34146.0,132.486,132.5614,132.3447,132.4672,34146.0
2021-02-04 10:50:00,140.56,140.83,140.55,140.75,36606.0,132.4483,132.7028,132.4389,132.6274,36606.0
2021-02-04 10:55:00,140.75,140.93,140.73,140.86,25135.0,132.6274,132.797,132.6085,132.731,25135.0
2021-02-04 11:00:00,140.86,141.05,140.85,140.93,63866.0,132.731,132.9101,132.7216,132.797,63866.0
2021-02-04 11:05:00,140.93,141.04,140.8,141.0,36474.0,132.797,132.9006,132.6745,132.863,36474.0
2021-02-04 11:10:00,140.98,141.02,140.78,140.86,22085.0,132.8441,132.8818,132.6556,132.731,22085.0
2021-02-04 11:15:00,140.88,140.97,140.8,140.86,25028.0,132.7499,132.8347,132.6745,132.731,25028.0
2021-02-04 11:20:00,140.86,140.89,140.62,140.65,27876.0,132.731,132.7593,132.5049,132.5331,27876.0
2021-02-04 11:25:00,140.65,140.72,140.37,140.37,28268.0,132.5331,132.5991,132.2693,132.2693,28268.0
2021-02-04 11:30:00,140.36,140.38,140.17,140.35,31646.0,132.2599,132.2787,132.0808,132.2505,31646.0
2021-02-04 11:35:00,140.36,140.49,140.34,140.49,17344.0,132.2599,132.3824,132.241,132.3824,17344.0
2021-02-04 11:40:00,140.49,140.6,140.34,140.34,20699.0,132.3824,132.486,132.241,132.241,20699.0
2021-02-04 11:45:00,140.28,140.67,140.27,140.59,31259.0,132.1845,132.552,132.1751,132.4766,31259.0
2021-02-04 11:50:00,140.64,140.67,140.38,140.39,12751.0,132.5237,132.552,132.2787,132.2882,12751.0
2021-02-04 11:55:00,140.39,140.46,140.32,140.34,7816.0,132.2882,132.3541,132.2222,132.241,7816.0
2021-02-04 12:00:00,140.33,140.38,140.26,140.35,21405.0,132.2316,132.2787,132.1657,132.2505,21405.0
2021-02-04 12:05:00,140.37,140.43,140.23,140.31,20826.0,132.2693,132.3258,132.1374,132.2128,20826.0
2021-02-04 12:10:00,140.31,140.32,140.12,140.27,21344.0,132.2128,132.2222,132.0337,132.1751,21344.0
2021-02-04 12:15:00,140.27,140.29,140.17,140.17,15145.0,132.1751,132.1939,132.0808,132.0808,15145.0
2021-02-04 12:20:00,140.16,140.21,140.1,140.13,20619.0,132.0714,132.1185,132.0149,132.0432,20619.0
2021-02-04 12:25:00,140.14,140.15,139.97,140.0,16972.0,132.0526,132.062,131.8924,131.9207,16972.0
2021-02-04 12:30:00,139.98,140.11,139.96,140.05,19472.0,131.9018,132.0243,131.883,131.9678,19472.0
2021-02-04 12:35:00,140.05,140.09,139.95,139.98,16078.0,131.9678,132.0055,131.8735,131.9018,16078.0
2021-02-04 12:40:00,139.97,140.04,139.93,140.0,13869.0,131.8924,131.9584,131.8547,131.9207,13869.0
2021-02-04 12:45:00,139.99,139.99,139.84,139.97,17500.0,131.9112,131.9112,131.7699,131.8924,17500.0
2021-02-04 12:50:00,139.95,139.96,139.78,139.79,15421.0,131.8735,131.883,131.7134,131.7228,15421.0
2021-02-04 12:55:00,139.79,139.84,139.7,139.78,13308.0,131.7228,131.7699,131.638,131.7134,13308.0
2021-02-04 13:00:00,139.77,139.84,139.74,139.75,15091.0,131.7039,131.7699,131.6757,131.6851,15091.0
2021-02-04 13:05:00,139.74,139.74,139.54,139.67,49626.0,131.6757,131.6757,131.4872,131.6097,49626.0
2021-02-04 13:10:00,139.68,140.05,139.67,139.99,24804.0,131.6191,131.9678,131.6097,131.9112,24804.0
2021-02-04 13:15:00,139.97,139.99,139.86,139.92,12384.0,131.8924,131.9112,131.7887,131.8453,12384.0
2021-02-04 13:20:00,139.9,140.06,139.85,140.05,36392.0,131.8264,131.9772,131.7793,131.9678,36392.0
2021-02-04 13:25:00,140.06,140.06,139.87,139.98,25550.0,131.9772,131.9772,131.7982,131.9018,25550.0
2021-02-04 13:30:00,139.97,140.0,139.88,139.91,22274.0,131.8924,131.9207,131.8076,131.8359,22274.0
2021-02-04 13:35:00,139.92,139.99,139.89,139.94,19014.0,131.8453,131.9112,131.817,131.8641,19014.0
2021-02-04 13:40:00,139.93,140.08,139.93,140.07,22798.0,131.8547,131.996,131.8547,131.9866,22798.0
2021-02-04 13:45:00,140.06,140.24,140.06,140.11,38175.0,131.9772,132.1468,131.9772,132.0243,38175.0
2021-02-04 13:50:00,140.11,140.16,140.08,140.09,20823.0,132.0243,132.0714,131.996,132.0055,20823.0
2021-02-04 13:55:00,140.1,140.25,140.1,140.15,23993.0,132.0149,132.1562,132.0149,132.062,23993.0
2021-02-04 14:00:00,140.16,140.25,140.14,140.17,17090.0,132.0714,132.1562,132.0526,132.0808,17090.0
2021-02-04 14:05:00,140.19,140.24,140.13,140.15,24070.0,132.0997,132.1468,132.0432,132.062,24070.0
2021-02-04 14:10:00,140.15,140.17,139.84,139.9,24174.0,132.062,132.0808,131.7699,131.8264,24174.0
2021-02-04 14:15:00,139.93,140.07,139.93,140.07,16978.0,131.8547,131.9866,131.8547,131.9866,16978.0
2021-02-04 14:20:00,140.08,140.2,140.08,140.17,22735.0,131.996,132.1091,131.996,132.0808,22735.0
2021-02-04 14:25:00,140.18,140.2,139.95,139.95,35634.0,132.0903,132.1091,131.8735,131.8735,35634.0
2021-02-04 14:30:00,139.94,140.15,139.94,140.13,26583.0,131.8641,132.062,131.8641,132.0432,26583.0
2021-02-04 14:35:00,140.13,140.2,140.08,140.12,27529.0,132.0432,132.1091,131.996,132.0337,27529.0
2021-02-04 14:40:00,140.11,140.17,140.07,140.09,21624.0,132.0243,132.0808,131.9866,132.0055,21624.0
2021-02-04 14:45:00,140.08,140.2,140.05,140.12,14670.0,131.996,132.1091,131.9678,132.0337,14670.0
2021-02-04 14:50:00,140.09,140.1,139.96,139.98,18642.0,132.0055,132.0149,131.883,131.9018,18642.0
2021-02-04 14:55:00,139.99,140.1,139.98,139.98,24504.0,131.9112,132.0149,131.9018,131.9018,24504.0
2021-02-04 15:00:00,139.96,139.98,139.89,139.95,16972.0,131.883,131.9018,131.817,131.8735,16972.0
2021-02-04 15:05:00,139.96,140.07,139.88,140.01,27280.0,131.883,131.9866,131.8076,131.9301,27280.0
2021-02-04 15:10:00,140.02,140.03,139.9,139.91,13928.0,131.9395,131.9489,131.8264,131.8359,13928.0
2021-02-04 15:15:00,139.89,139.93,139.75,139.82,21262.0,131.817,131.8547,131.6851,131.751,21262.0
2021-02-04 15:20:00,139.84,139.92,139.83,139.88,17636.0,131.7699,131.8453,131.7605,131.8076,17636.0
2021-02-04 15:25:00,139.88,139.98,139.86,139.93,23312.0,131.8076,131.9018,131.7887,131.8547,23312.0
2021-02-04 15:30:00,139.94,140.17,139.94,140.17,31261.0,131.8641,132.0808,131.8641,132.0808,31261.0
2021-02-04 15:35:00,140.17,140.18,140.05,140.12,38423.0,132.0808,132.0903,131.9678,132.0337,38423.0
2021-02-04 15:40:00,140.13,140.2,140.08,140.13,43423.0,132.0432,132.1091,131.996,132.0432,43423.0
2021-02-04 15:45:00,140.13,140.21,140.1,140.21,63238.0,132.0432,132.1185,132.0149,132.1185,63238.0
2021-02-04 15:50:00,140.2,140.27,140.12,140.21,88111.0,132.1091,132.1751,132.0337,132.1185,88111.0
2021-02-04 15:55:00,140.21,140.71,140.2,140.63,223386.0,132.1185,132.5897,132.1091,132.5143,223386.0
2021-02-05 09:30:00,141.34,142.07,141.29,141.98,163651.0,133.1833,133.8712,133.1362,133.7864,163651.0
2021-02-05 09:35:00,141.97,142.67,141.96,142.66,100935.0,133.777,134.4366,133.7675,134.4272,100935.0
2021-02-05 09:40:00,142.66,143.09,142.62,143.08,97195.0,134.4272,134.8323,134.3895,134.8229,97195.0
2021-02-05 09:45:00,143.05,143.73,143.01,143.41,146024.0,134.7946,135.4354,134.757,135.1339,146024.0
2021-02-05 09:50:00,143.4,143.45,142.33,142.33,79220.0,135.1244,135.1716,134.1162,134.1162,79220.0
2021-02-05 09:55:00,142.32,142.52,142.13,142.42,42676.0,134.1068,134.2952,133.9277,134.201,42676.0
2021-02-05 10:00:00,142.45,142.86,142.44,142.52,38844.0,134.2293,134.6156,134.2198,134.2952,38844.0
2021-02-05 10:05:00,142.54,142.94,142.47,142.79,25442.0,134.3141,134.691,134.2481,134.5497,25442.0
2021-02-05 10:10:00,142.75,142.81,142.39,142.51,38778.0,134.512,134.5685,134.1727,134.2858,38778.0
2021-02-05 10:15:00,142.56,142.72,142.34,142.6,32565.0,134.3329,134.4837,134.1256,134.3706,32565.0
2021-02-05 10:20:00,142.61,142.97,142.59,142.9,48880.0,134.38,134.7193,134.3612,134.6533,48880.0
2021-02-05 10:25:00,142.91,143.2,142.9,143.07,63472.0,134.6627,134.936,134.6533,134.8135,63472.0
2021-02-05 10:30:00,143.07,143.2,142.88,143.04,32458.0,134.8135,134.936,134.6345,134.7852,32458.0
2021-02-05 10:35:00,143.05,143.18,142.87,143.14,29395.0,134.7946,134.9171,134.625,134.8795,29395.0
2021-02-05 10:40:00,143.16,143.36,143.02,143.36,29873.0,134.8983,135.0868,134.7664,135.0868,29873.0
2021-02-05 10:45:00,143.37,143.48,143.13,143.48,26685.0,135.0962,135.1998,134.87,135.1998,26685.0
2021-02-05 10:50:00,143.49,143.52,143.32,143.48,50810.0,135.2093,135.2375,135.0491,135.1998,50810.0
2021-02-05 10:55:00,143.5,143.5,142.82,143.08,29589.0,135.2187,135.2187,134.5779,134.8229,29589.0
2021-02-05 11:00:00,143.07,143.35,142.97,143.25,51533.0,134.8135,135.0773,134.7193,134.9831,51533.0
2021-02-05 11:05:00,143.21,143.24,142.73,142.77,24004.0,134.9454,134.9737,134.4931,134.5308,24004.0
2021-02-05 11:10:00,142.79,142.94,142.72,142.83,21387.0,134.5497,134.691,134.4837,134.5873,21387.0
2021-02-05 11:15:00,142.82,143.31,142.75,143.28,29813.0,134.5779,135.0396,134.512,135.0114,29813.0
2021-02-05 11:20:00,143.28,143.45,143.13,143.43,24903.0,135.0114,135.1716,134.87,135.1527,24903.0
2021-02-05 11:25:00,143.43,143.48,143.28,143.48,26675.0,135.1527,135.1998,135.0114,135.1998,26675.0
2021-02-05 11:30:00,143.49,143.82,143.45,143.78,69289.0,135.2093,135.5202,135.1716,135.4825,69289.0
2021-02-05 11:35:00,143.79,143.88,143.59,143.75,43144.0,135.4919,135.5767,135.3035,135.4542,43144.0
2021-02-05 11:40:00,143.76,143.88,143.67,143.83,59271.0,135.4637,135.5767,135.3789,135.5296,59271.0
2021-02-05 11:45:00,143.84,144.08,143.84,144.05,55361.0,135.5391,135.7652,135.5391,135.7369,55361.0
2021-02-05 11:50:00,144.07,144.2,143.88,143.93,37047.0,135.7558,135.8783,135.5767,135.6239,37047.0
2021-02-05 11:55:00,143.95,144.04,143.74,143.83,43474.0,135.6427,135.7275,135.4448,135.5296,43474.0
2021-02-05 12:00:00,143.83,144.0,143.75,143.96,78949.0,135.5296,135.6898,135.4542,135.6521,78949.0
2021-02-05 12:05:00,144.0,144.09,143.93,144.04,18221.0,135.6898,135.7746,135.6239,135.7275,18221.0
2021-02-05 12:10:00,144.07,144.25,144.03,144.17,47355.0,135.7558,135.9254,135.7181,135.85,47355.0
2021-02-05 12:15:00,144.19,144.28,144.05,144.26,32211.0,135.8689,135.9537,135.7369,135.9348,32211.0
2021-02-05 12:20:00,144.25,144.26,144.1,144.12,14391.0,135.9254,135.9348,135.7841,135.8029,14391.0
2021-02-05 12:25:00,144.1,144.16,143.95,144.04,25052.0,135.7841,135.8406,135.6427,135.7275,25052.0
2021-02-05 12:30:00,144.0,144.19,143.94,144.19,12849.0,135.6898,135.8689,135.6333,135.8689,12849.0
2021-02-05 12:35:00,144.17,144.19,144.05,144.16,8150.0,135.85,135.8689,135.7369,135.8406,8150.0
2021-02-05 12:40:00,144.17,144.22,144.1,144.12,14127.0,135.85,135.8971,135.7841,135.8029,14127.0
2021-02-05 12:45:00,144.16,144.22,144.03,144.17,23323.0,135.8406,135.8971,135.7181,135.85,23323.0
2021-02-05 12:50:00,144.19,144.31,144.14,144.25,20859.0,135.8689,135.9819,135.8217,135.9254,20859.0
2021-02-05 12:55:00,144.24,144.39,144.1,144.36,22166.0,135.916,136.0573,135.7841,136.029,22166.0
2021-02-05 13:00:00,144.37,144.4,144.11,144.23,41048.0,136.0385,136.0667,135.7935,135.9065,41048.0
2021-02-05 13:05:00,144.24,144.37,144.14,144.36,28474.0,135.916,136.0385,135.8217,136.029,28474.0
2021-02-05 13:10:00,144.36,144.57,144.36,144.55,46861.0,136.029,136.2269,136.029,136.2081,46861.0
2021-02-05 13:15:00,144.56,144.69,144.5,144.65,82783.0,136.2175,136.34,136.161,136.3023,82783.0
2021-02-05 13:20:00,144.65,144.69,144.55,144.59,22744.0,136.3023,136.34,136.2081,136.2458,22744.0
2021-02-05 13:25:00,144.63,144.69,144.47,144.49,24552.0,136.2835,136.34,136.1327,136.1515,24552.0
2021-02-05 13:30:00,144.46,144.53,144.43,144.46,33683.0,136.1233,136.1892,136.095,136.1233,33683.0
2021-02-05 13:35:00,144.44,144.6,144.43,144.55,12030.0,136.1044,136.2552,136.095,136.2081,12030.0
2021-02-05 13:40:00,144.55,144.89,144.55,144.85,61998.0,136.2081,136.5285,136.2081,136.4908,61998.0
2021-02-05 13:45:00,144.86,144.88,144.77,144.85,27884.0,136.5002,136.519,136.4154,136.4908,27884.0
2021-02-05 13:50:00,144.87,144.9,144.66,144.7,45144.0,136.5096,136.5379,136.3117,136.3494,45144.0
2021-02-05 13:55:00,144.71,144.77,144.63,144.7,26524.0,136.3588,136.4154,136.2835,136.3494,26524.0
2021-02-05 14:00:00,144.69,144.71,144.49,144.52,40820.0,136.34,136.3588,136.1515,136.1798,40820.0
2021-02-05 14:05:00,144.53,144.73,144.53,144.59,28451.0,136.1892,136.3777,136.1892,136.2458,28451.0
2021-02-05 14:10:00,144.61,144.72,144.59,144.61,25695.0,136.2646,136.3683,136.2458,136.2646,25695.0
2021-02-05 14:15:00,144.59,144.93,144.53,144.93,47692.0,136.2458,136.5662,136.1892,136.5662,47692.0
2021-02-05 14:20:00,144.92,144.98,144.84,144.95,39652.0,136.5567,136.6133,136.4813,136.585,39652.0
2021-02-05 14:25:00,144.97,145.45,144.93,145.32,199740.0,136.6038,137.0561,136.5662,136.9336,199740.0
2021-02-05 14:30:00,145.37,145.58,145.18,145.22,42402.0,136.9808,137.1786,136.8017,136.8394,42402.0
2021-02-05 14:35:00,145.24,145.37,145.2,145.3,24089.0,136.8583,136.9808,136.8206,136.9148,24089.0
2021-02-05 14:40:00,145.32,145.37,145.12,145.29,30190.0,136.9336,136.9808,136.7452,136.9054,30190.0
2021-02-05 14:45:00,145.31,145.44,145.14,145.2,45450.0,136.9242,137.0467,136.764,136.8206,45450.0
2021-02-05 14:50:00,145.19,145.2,145.03,145.16,26498.0,136.8111,136.8206,136.6604,136.7829,26498.0
2021-02-05 14:55:00,145.15,145.22,144.98,145.0,24484.0,136.7735,136.8394,136.6133,136.6321,24484.0
2021-02-05 15:00:00,145.0,145.05,144.77,144.84,35523.0,136.6321,136.6792,136.4154,136.4813,35523.0
2021-02-05 15:05:00,144.87,145.07,144.87,145.01,30940.0,136.5096,136.6981,136.5096,136.6415,30940.0
2021-02-05 15:10:00,145.03,145.12,144.9,145.07,26500.0,136.6604,136.7452,136.5379,136.6981,26500.0
2021-02-05 15:15:00,145.06,145.2,145.02,145.06,32310.0,136.6887,136.8206,136.651,136.6887,32310.0
2021-02-05 15:20:00,145.05,145.17,144.96,144.99,34992.0,136.6792,136.7923,136.5944,136.6227,34992.0
2021-02-05 15:25:00,145.0,145.07,144.67,144.67,33912.0,136.6321,136.6981,136.3212,136.3212,33912.0
2021-02-05 15:30:00,144.67,144.71,144.52,144.63,50023.0,136.3212,136.3588,136.1798,136.2835,50023.0
2021-02-05 15:35:00,144.63,144.81,144.62,144.66,61587.0,136.2835,136.4531,136.274,136.3117,61587.0
2021-02-05 15:40:00,144.65,144.93,144.49,144.91,67581.0,136.3023,136.5662,136.1515,136.5473,67581.0
2021-02-05 15:45:00,144.91,145.08,144.76,144.78,173041.0,136.5473,136.7075,136.406,136.4248,173041.0
2021-02-05 15:50:00,144.78,144.98,144.69,144.92,119066.0,136.4248,136.6133,136.34,136.5567,119066.0
2021-02-05 15:55:00,144.93,145.25,144.87,145.05,346172.0,136.5662,136.8677,136.5096,136.6792,346172.0
2021-02-08 09:30:00,145.15,145.88,144.38,144.39,486796.0,136.7735,137.4613,136.0479,136.0573,486796.0
2021-02-08 09:35:00,144.48,145.31,144.48,145.24,97192.0,136.1421,136.9242,136.1421,136.8583,97192.0
2021-02-08 09:40:00,145.21,145.34,144.87,145.24,49530.0,136.83,136.9525,136.5096,136.8583,49530.0
2021-02-08 09:45:00,145.27,145.54,145.03,145.2,34139.0,136.8865,137.1409,136.6604,136.8206,34139.0
2021-02-08 09:50:00,145.2,145.24,144.39,144.56,54582.0,136.8206,136.8583,136.0573,136.2175,54582.0
2021-02-08 09:55:00,144.56,144.75,144.3,144.44,36149.0,136.2175,136.3965,135.9725,136.1044,36149.0
2021-02-08 10:00:00,144.44,144.94,144.43,144.87,51201.0,136.1044,136.5756,136.095,136.5096,51201.0
2021-02-08 10:05:00,144.83,144.92,144.47,144.55,43383.0,136.4719,136.5567,136.1327,136.2081,43383.0
2021-02-08 10:10:00,144.56,144.7,144.23,144.34,44904.0,136.2175,136.3494,135.9065,136.0102,44904.0
2021-02-08 10:15:00,144.32,144.56,144.16,144.51,44516.0,135.9914,136.2175,135.8406,136.1704,44516.0
2021-02-08 10:20:00,144.51,144.83,144.51,144.74,52124.0,136.1704,136.4719,136.1704,136.3871,52124.0
2021-02-08 10:25:00,144.74,144.96,144.66,144.85,46968.0,136.3871,136.5944,136.3117,136.4908,46968.0
2021-02-08 10:30:00,144.88,144.97,144.57,144.91,41370.0,136.519,136.6038,136.2269,136.5473,41370.0
2021-02-08 10:35:00,144.91,145.01,144.78,144.97,36928.0,136.5473,136.6415,136.4248,136.6038,36928.0
2021-02-08 10:40:00,144.95,144.98,144.69,144.79,31785.0,136.585,136.6133,136.34,136.4342,31785.0
2021-02-08 10:45:00,144.75,144.77,144.56,144.68,22882.0,136.3965,136.4154,136.2175,136.3306,22882.0
2021-02-08 10:50:00,144.71,144.77,144.56,144.56,33238.0,136.3588,136.4154,136.2175,136.2175,33238.0
2021-02-08 10:55:00,144.59,144.59,144.29,144.47,38420.0,136.2458,136.2458,135.9631,136.1327,38420.0
2021-02-08 11:00:00,144.46,144.54,144.31,144.38,64960.0,136.1233,136.1987,135.9819,136.0479,64960.0
2021-02-08 11:05:00,144.41,144.41,144.08,144.09,41008.0,136.0762,136.0762,135.7652,135.7746,41008.0
2021-02-08 11:10:00,144.11,144.22,143.82,143.84,47380.0,135.7935,135.8971,135.5202,135.5391,47380.0
2021-02-08 11:15:00,143.86,143.88,143.7,143.74,24532.0,135.5579,135.5767,135.4071,135.4448,24532.0
2021-02-08 11:20:00,143.73,143.96,143.7,143.96,32817.0,135.4354,135.6521,135.4071,135.6521,32817.0
2021-02-08 11:25:00,143.96,144.22,143.93,143.99,47202.0,135.6521,135.8971,135.6239,135.6804,47202.0
2021-02-08 11:30:00,144.01,144.18,143.9,144.18,31198.0,135.6992,135.8594,135.5956,135.8594,31198.0
2021-02-08 11:35:00,144.15,144.22,143.92,144.19,28204.0,135.8312,135.8971,135.6144,135.8689,28204.0
2021-02-08 11:40:00,144.17,144.25,143.78,143.84,28386.0,135.85,135.9254,135.4825,135.5391,28386.0
2021-02-08 11:45:00,143.82,143.99,143.7,143.97,24688.0,135.5202,135.6804,135.4071,135.6616,24688.0
2021-02-08 11:50:00,143.97,144.4,143.97,144.31,42472.0,135.6616,136.0667,135.6616,135.9819,42472.0
2021-02-08 11:55:00,144.35,144.44,144.23,144.28,24557.0,136.0196,136.1044,135.9065,135.9537,24557.0
2021-02-08 12:00:00,144.35,144.38,144.16,144.25,13040.0,136.0196,136.0479,135.8406,135.9254,13040.0
2021-02-08 12:05:00,144.27,144.32,144.07,144.12,13613.0,135.9442,135.9914,135.7558,135.8029,13613.0
2021-02-08 12:10:00,144.14,144.42,144.14,144.42,40910.0,135.8217,136.0856,135.8217,136.0856,40910.0
2021-02-08 12:15:00,144.4,144.55,144.35,144.42,22339.0,136.0667,136.2081,136.0196,136.0856,22339.0
2021-02-08 12:20:00,144.42,144.42,144.2,144.25,17144.0,136.0856,136.0856,135.8783,135.9254,17144.0
2021-02-08 12:25:00,144.27,144.3,144.03,144.1,11906.0,135.9442,135.9725,135.7181,135.7841,11906.0
2021-02-08 12:30:00,144.11,144.12,143.99,144.08,18880.0,135.7935,135.8029,135.6804,135.7652,18880.0
2021-02-08 12:35:00,144.08,144.13,143.92,143.97,14605.0,135.7652,135.8123,135.6144,135.6616,14605.0
2021-02-08 12:40:00,143.99,144.05,143.89,143.99,33062.0,135.6804,135.7369,135.5862,135.6804,33062.0
2021-02-08 12:45:00,143.99,144.11,143.88,143.9,23862.0,135.6804,135.7935,135.5767,135.5956,23862.0
2021-02-08 12:50:00,143.92,144.01,143.83,143.85,18726.0,135.6144,135.6992,135.5296,135.5485,18726.0
2021-02-08 12:55:00,143.85,143.87,143.75,143.77,27688.0,135.5485,135.5673,135.4542,135.4731,27688.0
2021-02-08 13:00:00,143.78,143.93,143.75,143.83,29174.0,135.4825,135.6239,135.4542,135.5296,29174.0
2021-02-08 13:05:00,143.82,143.82,143.61,143.72,23751.0,135.5202,135.5202,135.3223,135.426,23751.0
2021-02-08 13:10:00,143.72,143.77,143.54,143.6,13657.0,135.426,135.4731,135.2564,135.3129,13657.0
2021-02-08 13:15:00,143.57,143.58,143.27,143.3,34139.0,135.2846,135.2941,135.002,135.0302,34139.0
2021-02-08 13:20:00,143.32,143.43,143.03,143.13,49035.0,135.0491,135.1527,134.7758,134.87,49035.0
2021-02-08 13:25:00,143.14,143.18,143.02,143.17,20191.0,134.8795,134.9171,134.7664,134.9077,20191.0
2021-02-08 13:30:00,143.17,143.25,143.1,143.21,24863.0,134.9077,134.9831,134.8418,134.9454,24863.0
2021-02-08 13:35:00,143.22,143.27,143.01,143.2,51115.0,134.9548,135.002,134.757,134.936,51115.0
2021-02-08 13:40:00,143.19,143.31,143.13,143.28,31228.0,134.9266,135.0396,134.87,135.0114,31228.0
2021-02-08 13:45:00,143.3,143.35,143.15,143.19,18656.0,135.0302,135.0773,134.8889,134.9266,18656.0
2021-02-08 13:50:00,143.21,143.21,142.91,143.0,26646.0,134.9454,134.9454,134.6627,134.7475,26646.0
2021-02-08 13:55:00,143.01,143.13,142.83,142.93,24001.0,134.757,134.87,134.5873,134.6816,24001.0
2021-02-08 14:00:00,142.93,143.0,142.82,142.96,22635.0,134.6816,134.7475,134.5779,134.7098,22635.0
2021-02-08 14:05:00,142.95,142.99,142.85,142.97,28990.0,134.7004,134.7381,134.6062,134.7193,28990.0
2021-02-08 14:10:00,142.99,143.12,142.97,143.1,22642.0,134.7381,134.8606,134.7193,134.8418,22642.0
2021-02-08 14:15:00,143.09,143.12,142.96,143.03,18701.0,134.8323,134.8606,134.7098,134.7758,18701.0
2021-02-08 14:20:00,143.03,143.11,142.84,142.89,42901.0,134.7758,134.8512,134.5968,134.6439,42901.0
2021-02-08 14:25:00,142.87,143.08,142.85,143.06,17367.0,134.625,134.8229,134.6062,134.8041,17367.0
2021-02-08 14:30:00,143.04,143.05,142.87,142.98,33863.0,134.7852,134.7946,134.625,134.7287,33863.0
2021-02-08 14:35:00,142.98,143.02,142.94,143.02,11708.0,134.7287,134.7664,134.691,134.7664,11708.0
2021-02-08 14:40:00,143.0,143.02,142.8,142.86,23507.0,134.7475,134.7664,134.5591,134.6156,23507.0
2021-02-08 14:45:00,142.87,142.97,142.83,142.97,15408.0,134.625,134.7193,134.5873,134.7193,15408.0
2021-02-08 14:50:00,142.98,143.05,142.82,143.04,14618.0,134.7287,134.7946,134.5779,134.7852,14618.0
2021-02-08 14:55:00,143.03,143.16,143.0,143.16,21869.0,134.7758,134.8983,134.7475,134.8983,21869.0
2021-02-08 15:00:00,143.15,143.21,143.08,143.15,13552.0,134.8889,134.9454,134.8229,134.8889,13552.0
2021-02-08 15:05:00,143.16,143.22,142.99,143.0,31930.0,134.8983,134.9548,134.7381,134.7475,31930.0
2021-02-08 15:10:00,143.02,143.14,143.01,143.06,18577.0,134.7664,134.8795,134.757,134.8041,18577.0
2021-02-08 15:15:00,143.04,143.15,142.99,143.06,60317.0,134.7852,134.8889,134.7381,134.8041,60317.0
2021-02-08 15:20:00,143.07,143.08,142.91,143.0,22184.0,134.8135,134.8229,134.6627,134.7475,22184.0
2021-02-08 15:25:00,143.0,143.23,142.96,143.18,28516.0,134.7475,134.9643,134.7098,134.9171,28516.0
2021-02-08 15:30:00,143.16,143.25,143.04,143.05,25270.0,134.8983,134.9831,134.7852,134.7946,25270.0
2021-02-08 15:35:00,143.04,143.16,142.98,143.14,36584.0,134.7852,134.8983,134.7287,134.8795,36584.0
2021-02-08 15:40:00,143.18,143.18,142.99,143.03,48799.0,134.9171,134.9171,134.7381,134.7758,48799.0
2021-02-08 15:45:00,143.03,143.14,142.89,143.01,54032.0,134.7758,134.8795,134.6439,134.757,54032.0
2021-02-08 15:50:00,142.96,143.02,142.83,142.88,104530.0,134.7098,134.7664,134.5873,134.6345,104530.0
2021-02-08 15:55:00,142.88,143.61,142.85,143.4,484892.0,134.6345,135.3223,134.6062,135.1244,484892.0
2021-02-09 09:30:00,143.6,144.09,143.37,144.07,95868.0,135.3129,135.7746,135.0962,135.7558,95868.0
2021-02-09 09:35:00,144.02,144.22,143.73,143.85,26209.0,135.7087,135.8971,135.4354,135.5485,26209.0
2021-02-09 09:40:00,143.8,143.8,143.37,143.56,29646.0,135.5014,135.5014,135.0962,135.2752,29646.0
2021-02-09 09:45:00,143.58,143.76,143.41,143.41,17594.0,135.2941,135.4637,135.1339,135.1339,17594.0
2021-02-09 09:50:00,143.46,143.53,142.9,142.98,27363.0,135.181,135.2469,134.6533,134.7287,27363.0
2021-02-09 09:55:00,143.02,143.22,142.92,142.93,16284.0,134.7664,134.9548,134.6721,134.6816,16284.0
2021-02-09 10:00:00,142.95,143.36,142.91,143.1,23852.0,134.7004,135.0868,134.6627,134.8418,23852.0
2021-02-09 10:05:00,143.11,143.28,143.07,143.15,18656.0,134.8512,135.0114,134.8135,134.8889,18656.0
2021-02-09 10:10:00,143.14,143.27,142.9,142.9,17793.0,134.8795,135.002,134.6533,134.6533,17793.0
2021-02-09 10:15:00,142.94,143.1,142.85,143.08,17377.0,134.691,134.8418,134.6062,134.8229,17377.0
2021-02-09 10:20:00,143.05,143.27,143.01,143.08,17756.0,134.7946,135.002,134.757,134.8229,17756.0
2021-02-09 10:25:00,143.09,143.17,142.95,143.05,11360.0,134.8323,134.9077,134.7004,134.7946,11360.0
2021-02-09 10:30:00,143.08,143.15,142.92,142.96,16024.0,134.8229,134.8889,134.6721,134.7098,16024.0
2021-02-09 10:35:00,142.95,142.98,142.69,142.84,24285.0,134.7004,134.7287,134.4554,134.5968,24285.0
2021-02-09 10:40:00,142.85,142.92,142.72,142.81,12682.0,134.6062,134.6721,134.4837,134.5685,12682.0
2021-02-09 10:45:00,142.8,142.96,142.66,142.93,21273.0,134.5591,134.7098,134.4272,134.6816,21273.0
2021-02-09 10:50:00,142.93,142.96,142.82,142.88,12037.0,134.6816,134.7098,134.5779,134.6345,12037.0
2021-02-09 10:55:00,142.86,142.86,142.61,142.64,21517.0,134.6156,134.6156,134.38,134.4083,21517.0
2021-02-09 11:00:00,142.65,142.84,142.61,142.82,23710.0,134.4177,134.5968,134.38,134.5779,23710.0
2021-02-09 11:05:00,142.84,142.95,142.78,142.82,65023.0,134.5968,134.7004,134.5402,134.5779,65023.0
2021-02-09 11:10:00,142.82,142.83,142.55,142.73,20111.0,134.5779,134.5873,134.3235,134.4931,20111.0
2021-02-09 11:15:00,142.72,142.76,142.59,142.62,32194.0,134.4837,134.5214,134.3612,134.3895,32194.0
2021-02-09 11:20:00,142.64,142.8,142.56,142.7,24847.0,134.4083,134.5591,134.3329,134.4648,24847.0
2021-02-09 11:25:00,142.7,142.83,142.69,142.71,32458.0,134.4648,134.5873,134.4554,134.4743,32458.0
2021-02-09 11:30:00,142.72,142.78,142.6,142.66,14326.0,134.4837,134.5402,134.3706,134.4272,14326.0
2021-02-09 11:35:00,142.69,142.73,142.62,142.71,13548.0,134.4554,134.4931,134.3895,134.4743,13548.0
2021-02-09 11:40:00,142.75,142.78,142.57,142.58,27461.0,134.512,134.5402,134.3423,134.3518,27461.0
2021-02-09 11:45:00,142.56,142.58,142.42,142.43,15482.0,134.3329,134.3518,134.201,134.2104,15482.0
2021-02-09 11:50:00,142.46,142.47,142.29,142.36,17137.0,134.2387,134.2481,134.0785,134.1445,17137.0
2021-02-09 11:55:00,142.38,142.49,142.36,142.4,15935.0,134.1633,134.267,134.1445,134.1822,15935.0
2021-02-09 12:00:00,142.4,142.47,142.36,142.44,12932.0,134.1822,134.2481,134.1445,134.2198,12932.0
2021-02-09 12:05:00,142.45,142.47,142.34,142.43,21016.0,134.2293,134.2481,134.1256,134.2104,21016.0
2021-02-09 12:10:00,142.43,142.69,142.4,142.64,28763.0,134.2104,134.4554,134.1822,134.4083,28763.0
2021-02-09 12:15:00,142.65,142.66,142.51,142.54,17429.0,134.4177,134.4272,134.2858,134.3141,17429.0
2021-02-09 12:20:00,142.53,142.55,142.41,142.52,25608.0,134.3047,134.3235,134.1916,134.2952,25608.0
2021-02-09 12:25:00,142.52,142.56,142.41,142.44,28099.0,134.2952,134.3329,134.1916,134.2198,28099.0
2021-02-09 12:30:00,142.45,142.64,142.44,142.44,25287.0,134.2293,134.4083,134.2198,134.2198,25287.0
2021-02-09 12:35:00,142.44,142.5,142.39,142.48,26485.0,134.2198,134.2764,134.1727,134.2575,26485.0
2021-02-09 12:40:00,142.47,142.5,142.41,142.5,20046.0,134.2481,134.2764,134.1916,134.2764,20046.0
2021-02-09 12:45:00,142.5,142.5,142.38,142.47,16290.0,134.2764,134.2764,134.1633,134.2481,16290.0
2021-02-09 12:50:00,142.44,142.46,142.29,142.29,18374.0,134.2198,134.2387,134.0785,134.0785,18374.0
2021-02-09 12:55:00,142.29,142.46,142.28,142.44,19322.0,134.0785,134.2387,134.0691,134.2198,19322.0
2021-02-09 13:00:00,142.45,142.52,142.37,142.45,27706.0,134.2293,134.2952,134.1539,134.2293,27706.0
2021-02-09 13:05:00,142.45,142.46,142.33,142.36,20502.0,134.2293,134.2387,134.1162,134.1445,20502.0
2021-02-09 13:10:00,142.36,142.38,142.31,142.34,12872.0,134.1445,134.1633,134.0974,134.1256,12872.0
2021-02-09 13:15:00,142.33,142.33,142.2,142.31,28721.0,134.1162,134.1162,133.9937,134.0974,28721.0
2021-02-09 13:20:00,142.3,142.32,142.11,142.19,31121.0,134.0879,134.1068,133.9089,133.9843,31121.0
2021-02-09 13:25:00,142.21,142.21,142.05,142.09,22490.0,134.0031,134.0031,133.8524,133.89,22490.0
2021-02-09 13:30:00,142.11,142.21,142.1,142.18,23690.0,133.9089,134.0031,133.8995,133.9749,23690.0
2021-02-09 13:35:00,142.19,142.21,142.09,142.21,25793.0,133.9843,134.0031,133.89,134.0031,25793.0
2021-02-09 13:40:00,142.2,142.2,142.09,142.13,20912.0,133.9937,133.9937,133.89,133.9277,20912.0
2021-02-09 13:45:00,142.13,142.18,141.89,141.96,33856.0,133.9277,133.9749,133.7016,133.7675,33856.0
2021-02-09 13:50:00,141.96,142.01,141.89,141.95,23449.0,133.7675,133.8147,133.7016,133.7581,23449.0
2021-02-09 13:55:00,141.94,142.02,141.91,141.91,28491.0,133.7487,133.8241,133.7204,133.7204,28491.0
2021-02-09 14:00:00,141.91,142.07,141.86,141.98,33735.0,133.7204,133.8712,133.6733,133.7864,33735.0
2021-02-09 14:05:00,141.96,142.14,141.96,142.11,19167.0,133.7675,133.9372,133.7675,133.9089,19167.0
2021-02-09 14:10:00,142.1,142.2,142.08,142.19,29645.0,133.8995,133.9937,133.8806,133.9843,29645.0
2021-02-09 14:15:00,142.19,142.36,142.14,142.34,29092.0,133.9843,134.1445,133.9372,134.1256,29092.0
2021-02-09 14:20:00,142.34,142.41,142.31,142.35,19603.0,134.1256,134.1916,134.0974,134.135,19603.0
2021-02-09 14:25:00,142.35,142.65,142.35,142.63,20268.0,134.135,134.4177,134.135,134.3989,20268.0
2021-02-09 14:30:00,142.63,142.71,142.57,142.69,18333.0,134.3989,134.4743,134.3423,134.4554,18333.0
2021-02-09 14:35:00,142.69,142.75,142.64,142.66,17147.0,134.4554,134.512,134.4083,134.4272,17147.0
2021-02-09 14:40:00,142.64,142.64,142.47,142.47,15624.0,134.4083,134.4083,134.2481,134.2481,15624.0
2021-02-09 14:45:00,142.47,142.71,142.46,142.7,16176.0,134.2481,134.4743,134.2387,134.4648,16176.0
2021-02-09 14:50:00,142.68,142.7,142.57,142.64,13265.0,134.446,134.4648,134.3423,134.4083,13265.0
2021-02-09 14:55:00,142.64,142.89,142.64,142.79,20782.0,134.4083,134.6439,134.4083,134.5497,20782.0
2021-02-09 15:00:00,142.78,142.78,142.53,142.59,18200.0,134.5402,134.5402,134.3047,134.3612,18200.0
2021-02-09 15:05:00,142.59,142.63,142.53,142.62,13142.0,134.3612,134.3989,134.3047,134.3895,13142.0
2021-02-09 15:10:00,142.61,142.68,142.6,142.63,19738.0,134.38,134.446,134.3706,134.3989,19738.0
2021-02-09 15:15:00,142.65,142.65,142.49,142.57,20482.0,134.4177,134.4177,134.267,134.3423,20482.0
2021-02-09 15:20:00,142.57,142.58,142.35,142.38,29656.0,134.3423,134.3518,134.135,134.1633,29656.0
2021-02-09 15:25:00,142.39,142.5,142.36,142.41,20826.0,134.1727,134.2764,134.1445,134.1916,20826.0
2021-02-09 15:30:00,142.42,142.58,142.37,142.55,27556.0,134.201,134.3518,134.1539,134.3235,27556.0
2021-02-09 15:35:00,142.55,142.56,142.44,142.44,25336.0,134.3235,134.3329,134.2198,134.2198,25336.0
2021-02-09 15:40:00,142.45,142.47,142.24,142.25,29874.0,134.2293,134.2481,134.0314,134.0408,29874.0
2021-02-09 15:45:00,142.27,142.42,142.17,142.18,45310.0,134.0597,134.201,133.9654,133.9749,45310.0
2021-02-09 15:50:00,142.15,142.19,141.77,141.91,90475.0,133.9466,133.9843,133.5885,133.7204,90475.0
2021-02-09 15:55:00,141.89,141.91,141.7,141.79,195292.0,133.7016,133.7204,133.5226,133.6074,195292.0
2021-02-10 09:30:00,142.45,142.6,142.12,142.48,114929.0,134.2293,134.3706,133.9183,134.2575,114929.0
2021-02-10 09:35:00,142.47,142.5,142.05,142.31,28093.0,134.2481,134.2764,133.8524,134.0974,28093.0
2021-02-10 09:40:00,142.26,142.28,141.82,142.14,54787.0,134.0502,134.0691,133.6356,133.9372,54787.0
2021-02-10 09:45:00,142.16,142.38,142.13,142.18,39854.0,133.956,134.1633,133.9277,133.9749,39854.0
2021-02-10 09:50:00,142.16,142.44,142.03,142.28,80675.0,133.956,134.2198,133.8335,134.0691,80675.0
2021-02-10 09:55:00,142.28,142.28,141.89,142.0,15729.0,134.0691,134.0691,133.7016,133.8052,15729.0
2021-02-10 10:00:00,141.96,142.05,141.67,141.79,25535.0,133.7675,133.8524,133.4943,133.6074,25535.0
2021-02-10 10:05:00,141.83,142.13,141.82,141.98,20210.0,133.6451,133.9277,133.6356,133.7864,20210.0
2021-02-10 10:10:00,141.98,142.04,141.78,142.04,21033.0,133.7864,133.8429,133.5979,133.8429,21033.0
2021-02-10 10:15:00,142.0,142.02,141.72,141.84,22526.0,133.8052,133.8241,133.5414,133.6545,22526.0
2021-02-10 10:20:00,141.84,141.87,141.09,141.3,88663.0,133.6545,133.6827,132.9478,133.1456,88663.0
2021-02-10 10:25:00,141.31,141.57,141.16,141.34,43507.0,133.1551,133.4001,133.0137,133.1833,43507.0
2021-02-10 10:30:00,141.34,141.55,141.21,141.4,23250.0,133.1833,133.3812,133.0608,133.2399,23250.0
2021-02-10 10:35:00,141.4,141.83,141.4,141.58,23873.0,133.2399,133.6451,133.2399,133.4095,23873.0
2021-02-10 10:40:00,141.62,141.67,141.09,141.21,31596.0,133.4472,133.4943,132.9478,133.0608,31596.0
2021-02-10 10:45:00,141.19,141.59,141.1,141.58,32015.0,133.042,133.4189,132.9572,133.4095,32015.0
2021-02-10 10:50:00,141.58,141.89,141.48,141.83,58717.0,133.4095,133.7016,133.3153,133.6451,58717.0
2021-02-10 10:55:00,141.86,141.97,141.63,141.75,26046.0,133.6733,133.777,133.4566,133.5697,26046.0
2021-02-10 11:00:00,141.82,142.01,141.56,141.56,24742.0,133.6356,133.8147,133.3906,133.3906,24742.0
2021-02-10 11:05:00,141.55,141.78,141.43,141.73,23199.0,133.3812,133.5979,133.2681,133.5508,23199.0
2021-02-10 11:10:00,141.73,141.98,141.69,141.95,17877.0,133.5508,133.7864,133.5131,133.7581,17877.0
2021-02-10 11:15:00,141.93,141.99,141.71,141.76,26056.0,133.7393,133.7958,133.532,133.5791,26056.0
2021-02-10 11:20:00,141.78,141.78,141.41,141.48,43829.0,133.5979,133.5979,133.2493,133.3153,43829.0
2021-02-10 11:25:00,141.48,141.57,141.29,141.38,20404.0,133.3153,133.4001,133.1362,133.221,20404.0
2021-02-10 11:30:00,141.38,141.45,141.17,141.36,23484.0,133.221,133.287,133.0231,133.2022,23484.0
2021-02-10 11:35:00,141.37,141.49,141.36,141.48,19060.0,133.2116,133.3247,133.2022,133.3153,19060.0
2021-02-10 11:40:00,141.46,141.46,141.09,141.11,16284.0,133.2964,133.2964,132.9478,132.9666,16284.0
2021-02-10 11:45:00,141.13,141.16,140.95,141.07,29227.0,132.9854,133.0137,132.8158,132.9289,29227.0
2021-02-10 11:50:00,141.09,141.21,141.01,141.13,14648.0,132.9478,133.0608,132.8724,132.9854,14648.0
2021-02-10 11:55:00,141.15,141.55,141.15,141.22,21378.0,133.0043,133.3812,133.0043,133.0703,21378.0
2021-02-10 12:00:00,141.22,141.22,140.93,141.03,16557.0,133.0703,133.0703,132.797,132.8912,16557.0
2021-02-10 12:05:00,141.0,141.08,140.9,141.06,23925.0,132.863,132.9383,132.7687,132.9195,23925.0
2021-02-10 12:10:00,141.06,141.15,141.0,141.11,15570.0,132.9195,133.0043,132.863,132.9666,15570.0
2021-02-10 12:15:00,141.14,141.28,141.1,141.25,18484.0,132.9949,133.1268,132.9572,133.0985,18484.0
2021-02-10 12:20:00,141.27,141.29,140.97,141.0,12719.0,133.1174,133.1362,132.8347,132.863,12719.0
2021-02-10 12:25:00,140.97,141.26,140.97,141.14,8927.0,132.8347,133.1079,132.8347,132.9949,8927.0
2021-02-10 12:30:00,141.14,141.3,141.12,141.22,15431.0,132.9949,133.1456,132.976,133.0703,15431.0
2021-02-10 12:35:00,141.22,141.24,141.07,141.14,12446.0,133.0703,133.0891,132.9289,132.9949,12446.0
2021-02-10 12:40:00,141.14,141.34,141.14,141.27,10235.0,132.9949,133.1833,132.9949,133.1174,10235.0
2021-02-10 12:45:00,141.24,141.36,141.19,141.36,8217.0,133.0891,133.2022,133.042,133.2022,8217.0
2021-02-10 12:50:00,141.31,141.49,141.31,141.37,10262.0,133.1551,133.3247,133.1551,133.2116,10262.0
2021-02-10 12:55:00,141.37,141.39,141.29,141.3,10430.0,133.2116,133.2304,133.1362,133.1456,10430.0
2021-02-10 13:00:00,141.28,141.35,141.22,141.27,12970.0,133.1268,133.1928,133.0703,133.1174,12970.0
2021-02-10 13:05:00,141.28,141.41,141.26,141.38,9635.0,133.1268,133.2493,133.1079,133.221,9635.0
2021-02-10 13:10:00,141.4,141.51,141.36,141.46,15831.0,133.2399,133.3435,133.2022,133.2964,15831.0
2021-02-10 13:15:00,141.46,141.54,141.39,141.46,12900.0,133.2964,133.3718,133.2304,133.2964,12900.0
2021-02-10 13:20:00,141.48,141.56,141.46,141.56,17180.0,133.3153,133.3906,133.2964,133.3906,17180.0
2021-02-10 13:25:00,141.59,141.71,141.56,141.64,17424.0,133.4189,133.532,133.3906,133.466,17424.0
2021-02-10 13:30:00,141.66,142.02,141.65,142.0,14032.0,133.4849,133.8241,133.4754,133.8052,14032.0
2021-02-10 13:35:00,142.0,142.04,141.88,141.94,13545.0,133.8052,133.8429,133.6922,133.7487,13545.0
2021-02-10 13:40:00,141.98,142.15,141.94,142.11,18184.0,133.7864,133.9466,133.7487,133.9089,18184.0
2021-02-10 13:45:00,142.1,142.15,141.86,141.86,28509.0,133.8995,133.9466,133.6733,133.6733,28509.0
2021-02-10 13:50:00,141.86,141.93,141.79,141.88,10995.0,133.6733,133.7393,133.6074,133.6922,10995.0
2021-02-10 13:55:00,141.88,141.94,141.76,141.9,20028.0,133.6922,133.7487,133.5791,133.711,20028.0
2021-02-10 14:00:00,141.9,142.02,141.77,141.78,15497.0,133.711,133.8241,133.5885,133.5979,15497.0
2021-02-10 14:05:00,141.81,141.88,141.76,141.78,18561.0,133.6262,133.6922,133.5791,133.5979,18561.0
2021-02-10 14:10:00,141.83,141.83,141.77,141.8,5693.0,133.6451,133.6451,133.5885,133.6168,5693.0
2021-02-10 14:15:00,141.8,141.84,141.7,141.84,12712.0,133.6168,133.6545,133.5226,133.6545,12712.0
2021-02-10 14:20:00,141.85,142.09,141.8,142.04,17948.0,133.6639,133.89,133.6168,133.8429,17948.0
2021-02-10 14:25:00,142.04,142.3,142.0,142.28,22907.0,133.8429,134.0879,133.8052,134.0691,22907.0
2021-02-10 14:30:00,142.29,142.47,142.17,142.38,22918.0,134.0785,134.2481,133.9654,134.1633,22918.0
2021-02-10 14:35:00,142.4,142.43,142.19,142.19,13854.0,134.1822,134.2104,133.9843,133.9843,13854.0
2021-02-10 14:40:00,142.22,142.29,142.17,142.17,11145.0,134.0125,134.0785,133.9654,133.9654,11145.0
2021-02-10 14:45:00,142.19,142.29,142.15,142.15,10122.0,133.9843,134.0785,133.9466,133.9466,10122.0
2021-02-10 14:50:00,142.15,142.2,141.92,141.99,28155.0,133.9466,133.9937,133.7299,133.7958,28155.0
2021-02-10 14:55:00,141.99,142.25,141.99,142.21,14185.0,133.7958,134.0408,133.7958,134.0031,14185.0
2021-02-10 15:00:00,142.23,142.5,142.23,142.45,25537.0,134.022,134.2764,134.022,134.2293,25537.0
2021-02-10 15:05:00,142.45,142.51,142.26,142.3,34824.0,134.2293,134.2858,134.0502,134.0879,34824.0
2021-02-10 15:10:00,142.31,142.41,142.26,142.39,10290.0,134.0974,134.1916,134.0502,134.1727,10290.0
2021-02-10 15:15:00,142.38,142.4,142.25,142.37,35679.0,134.1633,134.1822,134.0408,134.1539,35679.0
2021-02-10 15:20:00,142.33,142.34,142.13,142.13,16140.0,134.1162,134.1256,133.9277,133.9277,16140.0
2021-02-10 15:25:00,142.13,142.18,142.04,142.09,17104.0,133.9277,133.9749,133.8429,133.89,17104.0
2021-02-10 15:30:00,142.1,142.23,142.09,142.15,18803.0,133.8995,134.022,133.89,133.9466,18803.0
2021-02-10 15:35:00,142.13,142.16,141.86,141.86,25135.0,133.9277,133.956,133.6733,133.6733,25135.0
2021-02-10 15:40:00,141.85,142.1,141.84,142.0,40543.0,133.6639,133.8995,133.6545,133.8052,40543.0
2021-02-10 15:45:00,142.0,142.1,141.8,141.84,43369.0,133.8052,133.8995,133.6168,133.6545,43369.0
2021-02-10 15:50:00,141.8,142.15,141.78,142.01,76350.0,133.6168,133.9466,133.5979,133.8147,76350.0
2021-02-10 15:55:00,142.01,142.49,141.92,142.46,231272.0,133.8147,134.267,133.7299,134.2387,231272.0
2021-02-11 09:30:00,143.0,143.0,142.41,142.57,128704.0,134.7475,134.7475,134.1916,134.3423,128704.0
2021-02-11 09:35:00,142.55,143.0,142.47,142.8,38495.0,134.3235,134.7475,134.2481,134.5591,38495.0
2021-02-11 09:40:00,142.78,142.94,142.45,142.74,25340.0,134.5402,134.691,134.2293,134.5025,25340.0
2021-02-11 09:45:00,142.75,143.18,142.75,143.08,49704.0,134.512,134.9171,134.512,134.8229,49704.0
2021-02-11 09:50:00,143.07,143.1,142.61,142.67,19519.0,134.8135,134.8418,134.38,134.4366,19519.0
2021-02-11 09:55:00,142.71,142.85,142.51,142.51,39157.0,134.4743,134.6062,134.2858,134.2858,39157.0
2021-02-11 10:00:00,142.48,143.05,142.47,143.05,44469.0,134.2575,134.7946,134.2481,134.7946,44469.0
2021-02-11 10:05:00,143.04,143.57,143.03,143.31,50591.0,134.7852,135.2846,134.7758,135.0396,50591.0
2021-02-11 10:10:00,143.3,143.33,143.06,143.33,27404.0,135.0302,135.0585,134.8041,135.0585,27404.0
2021-02-11 10:15:00,143.32,143.42,143.23,143.34,12667.0,135.0491,135.1433,134.9643,135.0679,12667.0
2021-02-11 10:20:00,143.33,143.58,143.3,143.54,14986.0,135.0585,135.2941,135.0302,135.2564,14986.0
2021-02-11 10:25:00,143.48,143.58,143.38,143.56,23952.0,135.1998,135.2941,135.1056,135.2752,23952.0
2021-02-11 10:30:00,143.56,143.62,143.5,143.55,23600.0,135.2752,135.3318,135.2187,135.2658,23600.0
2021-02-11 10:35:00,143.58,143.88,143.54,143.82,23082.0,135.2941,135.5767,135.2564,135.5202,23082.0
2021-02-11 10:40:00,143.81,144.05,143.81,144.04,26673.0,135.5108,135.7369,135.5108,135.7275,26673.0
2021-02-11 10:45:00,144.06,144.2,144.03,144.19,22527.0,135.7464,135.8783,135.7181,135.8689,22527.0
2021-02-11 10:50:00,144.19,144.31,144.12,144.16,32922.0,135.8689,135.9819,135.8029,135.8406,32922.0
2021-02-11 10:55:00,144.16,144.23,143.78,143.79,26763.0,135.8406,135.9065,135.4825,135.4919,26763.0
2021-02-11 11:00:00,143.83,143.94,143.67,143.78,15234.0,135.5296,135.6333,135.3789,135.4825,15234.0
2021-02-11 11:05:00,143.71,143.78,143.57,143.72,15686.0,135.4166,135.4825,135.2846,135.426,15686.0
2021-02-11 11:10:00,143.73,143.87,143.62,143.86,19823.0,135.4354,135.5673,135.3318,135.5579,19823.0
2021-02-11 11:15:00,143.85,143.89,143.67,143.7,17149.0,135.5485,135.5862,135.3789,135.4071,17149.0
2021-02-11 11:20:00,143.67,143.74,143.59,143.64,15496.0,135.3789,135.4448,135.3035,135.3506,15496.0
2021-02-11 11:25:00,143.62,143.71,143.46,143.58,16678.0,135.3318,135.4166,135.181,135.2941,16678.0
2021-02-11 11:30:00,143.56,143.67,143.49,143.62,27681.0,135.2752,135.3789,135.2093,135.3318,27681.0
2021-02-11 11:35:00,143.66,143.71,143.55,143.59,11809.0,135.3694,135.4166,135.2658,135.3035,11809.0
2021-02-11 11:40:00,143.58,143.62,143.49,143.49,9461.0,135.2941,135.3318,135.2093,135.2093,9461.0
2021-02-11 11:45:00,143.52,143.59,143.42,143.47,14019.0,135.2375,135.3035,135.1433,135.1904,14019.0
2021-02-11 11:50:00,143.49,143.49,143.31,143.43,36592.0,135.2093,135.2093,135.0396,135.1527,36592.0
2021-02-11 11:55:00,143.4,143.57,143.34,143.57,12685.0,135.1244,135.2846,135.0679,135.2846,12685.0
2021-02-11 12:00:00,143.54,143.7,143.54,143.67,7637.0,135.2564,135.4071,135.2564,135.3789,7637.0
2021-02-11 12:05:00,143.69,143.76,143.65,143.75,18567.0,135.3977,135.4637,135.36,135.4542,18567.0
2021-02-11 12:10:00,143.76,143.9,143.68,143.7,24819.0,135.4637,135.5956,135.3883,135.4071,24819.0
2021-02-11 12:15:00,143.65,143.69,143.53,143.53,15568.0,135.36,135.3977,135.2469,135.2469,15568.0
2021-02-11 12:20:00,143.51,143.65,143.46,143.6,11364.0,135.2281,135.36,135.181,135.3129,11364.0
2021-02-11 12:25:00,143.55,143.64,143.35,143.42,29505.0,135.2658,135.3506,135.0773,135.1433,29505.0
2021-02-11 12:30:00,143.42,143.57,143.31,143.55,34295.0,135.1433,135.2846,135.0396,135.2658,34295.0
2021-02-11 12:35:00,143.56,143.72,143.56,143.69,12229.0,135.2752,135.426,135.2752,135.3977,12229.0
2021-02-11 12:40:00,143.69,143.69,143.44,143.49,23145.0,135.3977,135.3977,135.1621,135.2093,23145.0
2021-02-11 12:45:00,143.51,143.83,143.35,143.83,12337.0,135.2281,135.5296,135.0773,135.5296,12337.0
2021-02-11 12:50:00,143.81,143.87,143.68,143.82,15820.0,135.5108,135.5673,135.3883,135.5202,15820.0
2021-02-11 12:55:00,143.8,144.01,143.77,144.0,27366.0,135.5014,135.6992,135.4731,135.6898,27366.0
2021-02-11 13:00:00,144.0,144.01,143.81,143.87,10904.0,135.6898,135.6992,135.5108,135.5673,10904.0
2021-02-11 13:05:00,143.89,144.0,143.81,143.81,16537.0,135.5862,135.6898,135.5108,135.5108,16537.0
2021-02-11 13:10:00,143.81,144.09,143.76,144.03,13735.0,135.5108,135.7746,135.4637,135.7181,13735.0
2021-02-11 13:15:00,144.01,144.01,143.87,143.87,6997.0,135.6992,135.6992,135.5673,135.5673,6997.0
2021-02-11 13:20:00,143.84,144.01,143.84,143.93,7564.0,135.5391,135.6992,135.5391,135.6239,7564.0
2021-02-11 13:25:00,143.96,143.98,143.9,143.93,9603.0,135.6521,135.671,135.5956,135.6239,9603.0
2021-02-11 13:30:00,143.91,143.99,143.84,143.91,15460.0,135.605,135.6804,135.5391,135.605,15460.0
2021-02-11 13:35:00,143.93,144.11,143.91,144.06,8874.0,135.6239,135.7935,135.605,135.7464,8874.0
2021-02-11 13:40:00,144.07,144.13,143.93,143.93,10875.0,135.7558,135.8123,135.6239,135.6239,10875.0
2021-02-11 13:45:00,143.97,143.97,143.8,143.83,9617.0,135.6616,135.6616,135.5014,135.5296,9617.0
2021-02-11 13:50:00,143.83,144.0,143.83,144.0,8052.0,135.5296,135.6898,135.5296,135.6898,8052.0
2021-02-11 13:55:00,144.03,144.05,143.89,143.91,11640.0,135.7181,135.7369,135.5862,135.605,11640.0
2021-02-11 14:00:00,143.91,143.92,143.74,143.79,18836.0,135.605,135.6144,135.4448,135.4919,18836.0
2021-02-11 14:05:00,143.79,143.97,143.74,143.96,15864.0,135.4919,135.6616,135.4448,135.6521,15864.0
2021-02-11 14:10:00,143.96,143.99,143.84,143.87,11666.0,135.6521,135.6804,135.5391,135.5673,11666.0
2021-02-11 14:15:00,143.84,143.95,143.8,143.93,15432.0,135.5391,135.6427,135.5014,135.6239,15432.0
2021-02-11 14:20:00,143.91,144.06,143.86,144.05,17451.0,135.605,135.7464,135.5579,135.7369,17451.0
2021-02-11 14:25:00,144.02,144.19,143.96,144.15,14263.0,135.7087,135.8689,135.6521,135.8312,14263.0
2021-02-11 14:30:00,144.13,144.25,144.11,144.22,19810.0,135.8123,135.9254,135.7935,135.8971,19810.0
2021-02-11 14:35:00,144.19,144.23,144.06,144.06,20152.0,135.8689,135.9065,135.7464,135.7464,20152.0
2021-02-11 14:40:00,144.08,144.25,144.05,144.25,13781.0,135.7652,135.9254,135.7369,135.9254,13781.0
2021-02-11 14:45:00,144.26,144.29,144.05,144.05,10106.0,135.9348,135.9631,135.7369,135.7369,10106.0
2021-02-11 14:50:00,144.07,144.2,144.04,144.17,12270.0,135.7558,135.8783,135.7275,135.85,12270.0
2021-02-11 14:55:00,144.19,144.2,144.07,144.16,12471.0,135.8689,135.8783,135.7558,135.8406,12471.0
2021-02-11 15:00:00,144.15,144.16,144.02,144.14,20608.0,135.8312,135.8406,135.7087,135.8217,20608.0
2021-02-11 15:05:00,144.12,144.31,144.12,144.28,15382.0,135.8029,135.9819,135.8029,135.9537,15382.0
2021-02-11 15:10:00,144.29,144.35,144.17,144.29,11313.0,135.9631,136.0196,135.85,135.9631,11313.0
2021-02-11 15:15:00,144.31,144.35,144.2,144.23,17714.0,135.9819,136.0196,135.8783,135.9065,17714.0
2021-02-11 15:20:00,144.27,144.33,144.1,144.17,29842.0,135.9442,136.0008,135.7841,135.85,29842.0
2021-02-11 15:25:00,144.18,144.18,143.95,144.0,31175.0,135.8594,135.8594,135.6427,135.6898,31175.0
2021-02-11 15:30:00,144.01,144.05,143.9,144.02,21420.0,135.6992,135.7369,135.5956,135.7087,21420.0
2021-02-11 15:35:00,144.02,144.1,143.89,143.89,30612.0,135.7087,135.7841,135.5862,135.5862,30612.0
2021-02-11 15:40:00,143.9,144.11,143.9,144.02,37584.0,135.5956,135.7935,135.5956,135.7087,37584.0
2021-02-11 15:45:00,144.02,144.11,143.91,143.91,67298.0,135.7087,135.7935,135.605,135.605,67298.0
2021-02-11 15:50:00,143.92,143.92,143.57,143.64,85484.0,135.6144,135.6144,135.2846,135.3506,85484.0
2021-02-11 15:55:00,143.64,143.76,143.44,143.55,215181.0,135.3506,135.4637,135.1621,135.2658,215181.0
2021-02-12 09:30:00,143.11,143.45,142.94,143.04,92841.0,134.8512,135.1716,134.691,134.7852,92841.0
2021-02-12 09:35:00,142.97,143.33,142.68,142.69,26545.0,134.7193,135.0585,134.446,134.4554,26545.0
2021-02-12 09:40:00,142.78,142.91,142.35,142.36,33175.0,134.5402,134.6627,134.135,134.1445,33175.0
2021-02-12 09:45:00,142.43,142.75,142.36,142.56,22007.0,134.2104,134.512,134.1445,134.3329,22007.0
2021-02-12 09:50:00,142.56,142.64,142.41,142.51,14412.0,134.3329,134.4083,134.1916,134.2858,14412.0
2021-02-12 09:55:00,142.47,142.64,142.38,142.5,19667.0,134.2481,134.4083,134.1633,134.2764,19667.0
2021-02-12 10:00:00,142.5,142.5,142.19,142.34,32664.0,134.2764,134.2764,133.9843,134.1256,32664.0
2021-02-12 10:05:00,142.34,142.62,142.33,142.5,23966.0,134.1256,134.3895,134.1162,134.2764,23966.0
2021-02-12 10:10:00,142.47,142.6,142.44,142.52,21700.0,134.2481,134.3706,134.2198,134.2952,21700.0
2021-02-12 10:15:00,142.51,142.69,142.29,142.31,44890.0,134.2858,134.4554,134.0785,134.0974,44890.0
2021-02-12 10:20:00,142.33,142.33,142.1,142.11,26010.0,134.1162,134.1162,133.8995,133.9089,26010.0
2021-02-12 10:25:00,142.1,142.38,142.05,142.38,22845.0,133.8995,134.1633,133.8524,134.1633,22845.0
2021-02-12 10:30:00,142.36,142.6,142.35,142.44,16667.0,134.1445,134.3706,134.135,134.2198,16667.0
2021-02-12 10:35:00,142.48,142.61,142.31,142.53,17956.0,134.2575,134.38,134.0974,134.3047,17956.0
2021-02-12 10:40:00,142.52,142.59,142.39,142.57,11366.0,134.2952,134.3612,134.1727,134.3423,11366.0
2021-02-12 10:45:00,142.62,142.62,142.43,142.56,14164.0,134.3895,134.3895,134.2104,134.3329,14164.0
2021-02-12 10:50:00,142.56,142.79,142.55,142.74,13342.0,134.3329,134.5497,134.3235,134.5025,13342.0
2021-02-12 10:55:00,142.74,142.87,142.69,142.74,36857.0,134.5025,134.625,134.4554,134.5025,36857.0
2021-02-12 11:00:00,142.75,143.17,142.67,142.87,57633.0,134.512,134.9077,134.4366,134.625,57633.0
2021-02-12 11:05:00,142.89,142.9,142.75,142.84,9636.0,134.6439,134.6533,134.512,134.5968,9636.0
2021-02-12 11:10:00,142.81,142.87,142.69,142.73,10398.0,134.5685,134.625,134.4554,134.4931,10398.0
2021-02-12 11:15:00,142.74,142.8,142.56,142.59,18509.0,134.5025,134.5591,134.3329,134.3612,18509.0
2021-02-12 11:20:00,142.59,142.59,142.44,142.44,14456.0,134.3612,134.3612,134.2198,134.2198,14456.0
2021-02-12 11:25:00,142.44,142.54,142.41,142.49,16995.0,134.2198,134.3141,134.1916,134.267,16995.0
2021-02-12 11:30:00,142.5,142.54,142.39,142.4,29283.0,134.2764,134.3141,134.1727,134.1822,29283.0
2021-02-12 11:35:00,142.4,142.45,142.29,142.34,11757.0,134.1822,134.2293,134.0785,134.1256,11757.0
2021-02-12 11:40:00,142.37,142.37,142.15,142.24,33971.0,134.1539,134.1539,133.9466,134.0314,33971.0
2021-02-12 11:45:00,142.24,142.3,142.15,142.25,13473.0,134.0314,134.0879,133.9466,134.0408,13473.0
2021-02-12 11:50:00,142.25,142.33,142.16,142.16,14912.0,134.0408,134.1162,133.956,133.956,14912.0
2021-02-12 11:55:00,142.16,142.18,142.1,142.15,13684.0,133.956,133.9749,133.8995,133.9466,13684.0
2021-02-12 12:00:00,142.15,142.26,142.11,142.18,14200.0,133.9466,134.0502,133.9089,133.9749,14200.0
2021-02-12 12:05:00,142.19,142.26,142.09,142.19,12116.0,133.9843,134.0502,133.89,133.9843,12116.0
2021-02-12 12:10:00,142.14,142.18,142.07,142.16,14528.0,133.9372,133.9749,133.8712,133.956,14528.0
2021-02-12 12:15:00,142.13,142.13,141.91,141.96,19346.0,133.9277,133.9277,133.7204,133.7675,19346.0
2021-02-12 12:20:00,141.97,141.98,141.84,141.85,11284.0,133.777,133.7864,133.6545,133.6639,11284.0
2021-02-12 12:25:00,141.85,141.92,141.81,141.85,12337.0,133.6639,133.7299,133.6262,133.6639,12337.0
2021-02-12 12:30:00,141.86,141.88,141.77,141.82,22672.0,133.6733,133.6922,133.5885,133.6356,22672.0
2021-02-12 12:35:00,141.81,141.88,141.76,141.85,9160.0,133.6262,133.6922,133.5791,133.6639,9160.0
2021-02-12 12:40:00,141.89,142.0,141.82,141.97,11580.0,133.7016,133.8052,133.6356,133.777,11580.0
2021-02-12 12:45:00,141.97,142.09,141.91,142.0,13333.0,133.777,133.89,133.7204,133.8052,13333.0
2021-02-12 12:50:00,142.0,142.16,141.99,142.01,9854.0,133.8052,133.956,133.7958,133.8147,9854.0
2021-02-12 12:55:00,141.99,142.02,141.8,141.85,9444.0,133.7958,133.8241,133.6168,133.6639,9444.0
2021-02-12 13:00:00,141.83,142.02,141.82,141.94,12323.0,133.6451,133.8241,133.6356,133.7487,12323.0
2021-02-12 13:05:00,141.97,141.97,141.81,141.84,10182.0,133.777,133.777,133.6262,133.6545,10182.0
2021-02-12 13:10:00,141.85,141.98,141.82,141.94,9522.0,133.6639,133.7864,133.6356,133.7487,9522.0
2021-02-12 13:15:00,141.95,141.96,141.66,141.72,20487.0,133.7581,133.7675,133.4849,133.5414,20487.0
2021-02-12 13:20:00,141.73,141.83,141.62,141.82,28376.0,133.5508,133.6451,133.4472,133.6356,28376.0
2021-02-12 13:25:00,141.81,141.9,141.69,141.77,22178.0,133.6262,133.711,133.5131,133.5885,22178.0
2021-02-12 13:30:00,141.73,141.92,141.73,141.91,13016.0,133.5508,133.7299,133.5508,133.7204,13016.0
2021-02-12 13:35:00,141.92,141.97,141.85,141.85,64837.0,133.7299,133.777,133.6639,133.6639,64837.0
2021-02-12 13:40:00,141.87,141.88,141.73,141.73,6290.0,133.6827,133.6922,133.5508,133.5508,6290.0
2021-02-12 13:45:00,141.7,141.75,141.6,141.62,21121.0,133.5226,133.5697,133.4283,133.4472,21121.0
2021-02-12 13:50:00,141.62,141.76,141.55,141.66,18139.0,133.4472,133.5791,133.3812,133.4849,18139.0
2021-02-12 13:55:00,141.65,141.74,141.62,141.73,11018.0,133.4754,133.5602,133.4472,133.5508,11018.0
2021-02-12 14:00:00,141.71,141.77,141.68,141.76,12802.0,133.532,133.5885,133.5037,133.5791,12802.0
2021-02-12 14:05:00,141.8,141.9,141.77,141.9,12312.0,133.6168,133.711,133.5885,133.711,12312.0
2021-02-12 14:10:00,141.89,141.94,141.78,141.81,10434.0,133.7016,133.7487,133.5979,133.6262,10434.0
2021-02-12 14:15:00,141.78,141.87,141.73,141.84,11822.0,133.5979,133.6827,133.5508,133.6545,11822.0
2021-02-12 14:20:00,141.84,141.88,141.72,141.73,12815.0,133.6545,133.6922,133.5414,133.5508,12815.0
2021-02-12 14:25:00,141.71,141.75,141.65,141.75,17406.0,133.532,133.5697,133.4754,133.5697,17406.0
2021-02-12 14:30:00,141.75,141.81,141.66,141.79,14731.0,133.5697,133.6262,133.4849,133.6074,14731.0
2021-02-12 14:35:00,141.78,141.79,141.57,141.63,16213.0,133.5979,133.6074,133.4001,133.4566,16213.0
2021-02-12 14:40:00,141.64,141.65,141.53,141.62,15029.0,133.466,133.4754,133.3624,133.4472,15029.0
2021-02-12 14:45:00,141.61,141.68,141.57,141.6,46940.0,133.4377,133.5037,133.4001,133.4283,46940.0
2021-02-12 14:50:00,141.62,141.73,141.57,141.68,126381.0,133.4472,133.5508,133.4001,133.5037,126381.0
2021-02-12 14:55:00,141.69,141.72,141.53,141.53,16586.0,133.5131,133.5414,133.3624,133.3624,16586.0
2021-02-12 15:00:00,141.54,141.55,141.4,141.5,36447.0,133.3718,133.3812,133.2399,133.3341,36447.0
2021-02-12 15:05:00,141.5,141.55,141.46,141.48,22189.0,133.3341,133.3812,133.2964,133.3153,22189.0
2021-02-12 15:10:00,141.49,141.55,141.42,141.55,22694.0,133.3247,133.3812,133.2587,133.3812,22694.0
2021-02-12 15:15:00,141.56,141.6,141.51,141.54,17179.0,133.3906,133.4283,133.3435,133.3718,17179.0
2021-02-12 15:20:00,141.56,141.66,141.54,141.64,16943.0,133.3906,133.4849,133.3718,133.466,16943.0
2021-02-12 15:25:00,141.66,141.71,141.62,141.65,17496.0,133.4849,133.532,133.4472,133.4754,17496.0
2021-02-12 15:30:00,141.64,141.84,141.6,141.72,36523.0,133.466,133.6545,133.4283,133.5414,36523.0
2021-02-12 15:35:00,141.71,142.18,141.68,142.07,47392.0,133.532,133.9749,133.5037,133.8712,47392.0
2021-02-12 15:40:00,142.08,142.13,142.0,142.03,49481.0,133.8806,133.9277,133.8052,133.8335,49481.0
2021-02-12 15:45:00,142.02,142.04,141.96,142.0,46950.0,133.8241,133.8429,133.7675,133.8052,46950.0
2021-02-12 15:50:00,142.02,142.12,141.91,141.98,73891.0,133.8241,133.9183,133.7204,133.7864,73891.0
2021-02-12 15:55:00,141.98,142.17,141.74,142.14,226451.0,133.7864,133.9654,133.5602,133.9372,226451.0
2021-02-16 09:30:00,143.37,143.37,142.5,143.07,173811.0,135.0962,135.0962,134.2764,134.8135,173811.0
2021-02-16 09:35:00,143.03,143.17,142.75,142.9,54179.0,134.7758,134.9077,134.512,134.6533,54179.0
2021-02-16 09:40:00,142.89,143.03,142.61,142.93,95144.0,134.6439,134.7758,134.38,134.6816,95144.0
2021-02-16 09:45:00,142.96,143.14,142.72,142.82,37350.0,134.7098,134.8795,134.4837,134.5779,37350.0
2021-02-16 09:50:00,142.85,142.85,142.38,142.57,63519.0,134.6062,134.6062,134.1633,134.3423,63519.0
2021-02-16 09:55:00,142.6,142.6,142.2,142.25,27333.0,134.3706,134.3706,133.9937,134.0408,27333.0
2021-02-16 10:00:00,142.26,142.54,142.09,142.41,36184.0,134.0502,134.3141,133.89,134.1916,36184.0
2021-02-16 10:05:00,142.39,142.59,142.38,142.45,13884.0,134.1727,134.3612,134.1633,134.2293,13884.0
2021-02-16 10:10:00,142.41,142.44,142.23,142.27,25113.0,134.1916,134.2198,134.022,134.0597,25113.0
2021-02-16 10:15:00,142.27,142.57,142.15,142.56,13825.0,134.0597,134.3423,133.9466,134.3329,13825.0
2021-02-16 10:20:00,142.56,142.58,142.41,142.53,17672.0,134.3329,134.3518,134.1916,134.3047,17672.0
2021-02-16 10:25:00,142.52,142.56,142.4,142.55,20391.0,134.2952,134.3329,134.1822,134.3235,20391.0
2021-02-16 10:30:00,142.59,142.67,142.51,142.56,15063.0,134.3612,134.4366,134.2858,134.3329,15063.0
2021-02-16 10:35:00,142.54,142.56,142.41,142.48,18480.0,134.3141,134.3329,134.1916,134.2575,18480.0
2021-02-16 10:40:00,142.48,142.48,142.21,142.22,17369.0,134.2575,134.2575,134.0031,134.0125,17369.0
2021-02-16 10:45:00,142.23,142.23,141.53,141.59,31995.0,134.022,134.022,133.3624,133.4189,31995.0
2021-02-16 10:50:00,141.59,141.67,141.2,141.28,34044.0,133.4189,133.4943,133.0514,133.1268,34044.0
2021-02-16 10:55:00,141.27,141.39,141.21,141.3,27274.0,133.1174,133.2304,133.0608,133.1456,27274.0
2021-02-16 11:00:00,141.31,141.42,141.27,141.33,18409.0,133.1551,133.2587,133.1174,133.1739,18409.0
2021-02-16 11:05:00,141.29,141.34,141.03,141.11,42961.0,133.1362,133.1833,132.8912,132.9666,42961.0
2021-02-16 11:10:00,141.13,141.36,141.13,141.32,22792.0,132.9854,133.2022,132.9854,133.1645,22792.0
2021-02-16 11:15:00,141.27,141.57,141.24,141.53,14049.0,133.1174,133.4001,133.0891,133.3624,14049.0
2021-02-16 11:20:00,141.49,141.51,141.27,141.33,6531.0,133.3247,133.3435,133.1174,133.1739,6531.0
2021-02-16 11:25:00,141.35,141.46,141.25,141.45,11122.0,133.1928,133.2964,133.0985,133.287,11122.0
2021-02-16 11:30:00,141.45,141.65,141.39,141.58,19363.0,133.287,133.4754,133.2304,133.4095,19363.0
2021-02-16 11:35:00,141.59,141.78,141.59,141.67,17399.0,133.4189,133.5979,133.4189,133.4943,17399.0
2021-02-16 11:40:00,141.65,141.69,141.49,141.53,15807.0,133.4754,133.5131,133.3247,133.3624,15807.0
2021-02-16 11:45:00,141.56,141.61,141.4,141.45,17608.0,133.3906,133.4377,133.2399,133.287,17608.0
2021-02-16 11:50:00,141.46,141.53,141.12,141.52,35106.0,133.2964,133.3624,132.976,133.3529,35106.0
2021-02-16 11:55:00,141.52,141.71,141.5,141.61,13068.0,133.3529,133.532,133.3341,133.4377,13068.0
2021-02-16 12:00:00,141.61,141.71,141.53,141.68,23538.0,133.4377,133.532,133.3624,133.5037,23538.0
2021-02-16 12:05:00,141.65,141.66,141.37,141.37,19167.0,133.4754,133.4849,133.2116,133.2116,19167.0
2021-02-16 12:10:00,141.38,141.67,141.37,141.62,15212.0,133.221,133.4943,133.2116,133.4472,15212.0
2021-02-16 12:15:00,141.61,141.74,141.58,141.71,13178.0,133.4377,133.5602,133.4095,133.532,13178.0
2021-02-16 12:20:00,141.72,141.98,141.7,141.96,23691.0,133.5414,133.7864,133.5226,133.7675,23691.0
2021-02-16 12:25:00,141.97,142.18,141.97,142.16,16135.0,133.777,133.9749,133.777,133.956,16135.0
2021-02-16 12:30:00,142.18,142.19,142.03,142.09,14024.0,133.9749,133.9843,133.8335,133.89,14024.0
2021-02-16 12:35:00,142.1,142.14,141.97,141.97,16664.0,133.8995,133.9372,133.777,133.777,16664.0
2021-02-16 12:40:00,141.95,142.19,141.95,142.09,16973.0,133.7581,133.9843,133.7581,133.89,16973.0
2021-02-16 12:45:00,142.11,142.2,141.96,142.12,39356.0,133.9089,133.9937,133.7675,133.9183,39356.0
2021-02-16 12:50:00,142.13,142.2,142.09,142.16,37859.0,133.9277,133.9937,133.89,133.956,37859.0
2021-02-16 12:55:00,142.19,142.47,142.19,142.39,15672.0,133.9843,134.2481,133.9843,134.1727,15672.0
2021-02-16 13:00:00,142.41,142.54,142.37,142.51,8431.0,134.1916,134.3141,134.1539,134.2858,8431.0
2021-02-16 13:05:00,142.53,142.53,142.35,142.35,7506.0,134.3047,134.3047,134.135,134.135,7506.0
2021-02-16 13:10:00,142.36,142.38,142.34,142.35,5717.0,134.1445,134.1633,134.1256,134.135,5717.0
2021-02-16 13:15:00,142.33,142.38,142.14,142.17,14773.0,134.1162,134.1633,133.9372,133.9654,14773.0
2021-02-16 13:20:00,142.18,142.35,142.16,142.34,10361.0,133.9749,134.135,133.956,134.1256,10361.0
2021-02-16 13:25:00,142.36,142.36,142.16,142.2,16989.0,134.1445,134.1445,133.956,133.9937,16989.0
2021-02-16 13:30:00,142.19,142.5,142.17,142.46,43795.0,133.9843,134.2764,133.9654,134.2387,43795.0
2021-02-16 13:35:00,142.47,142.56,142.43,142.46,13006.0,134.2481,134.3329,134.2104,134.2387,13006.0
2021-02-16 13:40:00,142.46,142.48,142.22,142.29,11714.0,134.2387,134.2575,134.0125,134.0785,11714.0
2021-02-16 13:45:00,142.29,142.31,142.19,142.29,12619.0,134.0785,134.0974,133.9843,134.0785,12619.0
2021-02-16 13:50:00,142.29,142.3,142.09,142.09,12846.0,134.0785,134.0879,133.89,133.89,12846.0
2021-02-16 13:55:00,142.09,142.11,141.95,141.97,12218.0,133.89,133.9089,133.7581,133.777,12218.0
2021-02-16 14:00:00,141.98,142.31,141.96,142.3,13296.0,133.7864,134.0974,133.7675,134.0879,13296.0
2021-02-16 14:05:00,142.31,142.47,142.31,142.47,14286.0,134.0974,134.2481,134.0974,134.2481,14286.0
2021-02-16 14:10:00,142.47,142.52,142.41,142.48,13542.0,134.2481,134.2952,134.1916,134.2575,13542.0
2021-02-16 14:15:00,142.48,142.63,142.47,142.61,14081.0,134.2575,134.3989,134.2481,134.38,14081.0
2021-02-16 14:20:00,142.63,142.7,142.49,142.5,31060.0,134.3989,134.4648,134.267,134.2764,31060.0
2021-02-16 14:25:00,142.51,142.55,142.42,142.5,9718.0,134.2858,134.3235,134.201,134.2764,9718.0
2021-02-16 14:30:00,142.49,142.54,142.47,142.51,15782.0,134.267,134.3141,134.2481,134.2858,15782.0
2021-02-16 14:35:00,142.5,142.52,142.33,142.36,15415.0,134.2764,134.2952,134.1162,134.1445,15415.0
2021-02-16 14:40:00,142.36,142.44,142.36,142.42,6054.0,134.1445,134.2198,134.1445,134.201,6054.0
2021-02-16 14:45:00,142.42,142.44,142.23,142.24,14475.0,134.201,134.2198,134.022,134.0314,14475.0
2021-02-16 14:50:00,142.26,142.28,142.13,142.15,13913.0,134.0502,134.0691,133.9277,133.9466,13913.0
2021-02-16 14:55:00,142.15,142.15,141.99,141.99,27984.0,133.9466,133.9466,133.7958,133.7958,27984.0
2021-02-16 15:00:00,142.0,142.13,141.96,142.12,27719.0,133.8052,133.9277,133.7675,133.9183,27719.0
2021-02-16 15:05:00,142.09,142.28,142.08,142.09,16064.0,133.89,134.0691,133.8806,133.89,16064.0
2021-02-16 15:10:00,142.08,142.09,141.86,141.86,22570.0,133.8806,133.89,133.6733,133.6733,22570.0
2021-02-16 15:15:00,141.84,141.9,141.69,141.82,35625.0,133.6545,133.711,133.5131,133.6356,35625.0
2021-02-16 15:20:00,141.83,142.08,141.8,142.07,22311.0,133.6451,133.8806,133.6168,133.8712,22311.0
2021-02-16 15:25:00,142.08,142.12,141.96,142.03,25917.0,133.8806,133.9183,133.7675,133.8335,25917.0
2021-02-16 15:30:00,142.02,142.04,141.89,142.04,18042.0,133.8241,133.8429,133.7016,133.8429,18042.0
2021-02-16 15:35:00,142.04,142.13,141.96,142.09,29470.0,133.8429,133.9277,133.7675,133.89,29470.0
2021-02-16 15:40:00,142.09,142.22,142.01,142.19,21633.0,133.89,134.0125,133.8147,133.9843,21633.0
2021-02-16 15:45:00,142.17,142.23,141.9,141.9,40406.0,133.9654,134.022,133.711,133.711,40406.0
2021-02-16 15:50:00,141.85,141.93,141.66,141.8,64498.0,133.6639,133.7393,133.4849,133.6168,64498.0
2021-02-16 15:55:00,141.78,141.81,141.49,141.71,217901.0,133.5979,133.6262,133.3247,133.532,217901.0
2021-02-17 09:30:00,141.3,141.41,140.36,140.75,184512.0,133.1456,133.2493,132.2599,132.6274,184512.0
2021-02-17 09:35:00,140.75,140.92,140.21,140.49,41282.0,132.6274,132.7876,132.1185,132.3824,41282.0
2021-02-17 09:40:00,140.49,140.73,140.41,140.46,31013.0,132.3824,132.6085,132.307,132.3541,31013.0
2021-02-17 09:45:00,140.44,140.72,140.4,140.48,14522.0,132.3353,132.5991,132.2976,132.373,14522.0
2021-02-17 09:50:00,140.47,140.96,140.47,140.89,27725.0,132.3635,132.8253,132.3635,132.7593,27725.0
2021-02-17 09:55:00,140.91,141.15,140.8,140.8,20751.0,132.7781,133.0043,132.6745,132.6745,20751.0
2021-02-17 10:00:00,140.83,141.0,140.8,140.81,12703.0,132.7028,132.863,132.6745,132.6839,12703.0
2021-02-17 10:05:00,140.83,141.26,140.82,141.26,16301.0,132.7028,133.1079,132.6933,133.1079,16301.0
2021-02-17 10:10:00,141.22,141.31,140.83,140.85,13224.0,133.0703,133.1551,132.7028,132.7216,13224.0
2021-02-17 10:15:00,140.84,140.89,140.63,140.83,13751.0,132.7122,132.7593,132.5143,132.7028,13751.0
2021-02-17 10:20:00,140.84,140.87,140.52,140.59,18240.0,132.7122,132.7405,132.4107,132.4766,18240.0
2021-02-17 10:25:00,140.59,140.72,140.53,140.59,27634.0,132.4766,132.5991,132.4201,132.4766,27634.0
2021-02-17 10:30:00,140.58,141.03,140.55,140.83,38809.0,132.4672,132.8912,132.4389,132.7028,38809.0
2021-02-17 10:35:00,140.84,141.05,140.84,140.93,26866.0,132.7122,132.9101,132.7122,132.797,26866.0
2021-02-17 10:40:00,140.89,141.04,140.74,140.97,26074.0,132.7593,132.9006,132.618,132.8347,26074.0
2021-02-17 10:45:00,140.96,141.36,140.87,141.32,49391.0,132.8253,133.2022,132.7405,133.1645,49391.0
2021-02-17 10:50:00,141.33,141.5,141.23,141.34,23900.0,133.1739,133.3341,133.0797,133.1833,23900.0
2021-02-17 10:55:00,141.44,141.59,141.34,141.52,28590.0,133.2776,133.4189,133.1833,133.3529,28590.0
2021-02-17 11:00:00,141.49,141.65,141.26,141.26,33499.0,133.3247,133.4754,133.1079,133.1079,33499.0
2021-02-17 11:05:00,141.22,141.33,141.0,141.23,29427.0,133.0703,133.1739,132.863,133.0797,29427.0
2021-02-17 11:10:00,141.19,141.21,141.0,141.02,23342.0,133.042,133.0608,132.863,132.8818,23342.0
2021-02-17 11:15:00,140.99,140.99,140.64,140.64,39548.0,132.8535,132.8535,132.5237,132.5237,39548.0
2021-02-17 11:20:00,140.64,140.93,140.55,140.59,48158.0,132.5237,132.797,132.4389,132.4766,48158.0
2021-02-17 11:25:00,140.55,141.02,140.45,140.92,36783.0,132.4389,132.8818,132.3447,132.7876,36783.0
2021-02-17 11:30:00,140.94,141.08,140.61,140.75,24951.0,132.8064,132.9383,132.4955,132.6274,24951.0
2021-02-17 11:35:00,140.78,140.88,140.6,140.75,17540.0,132.6556,132.7499,132.486,132.6274,17540.0
2021-02-17 11:40:00,140.79,141.04,140.74,141.0,17525.0,132.6651,132.9006,132.618,132.863,17525.0
2021-02-17 11:45:00,141.0,141.23,140.97,141.18,26795.0,132.863,133.0797,132.8347,133.0326,26795.0
2021-02-17 11:50:00,141.18,141.45,141.18,141.34,26026.0,133.0326,133.287,133.0326,133.1833,26026.0
2021-02-17 11:55:00,141.34,141.55,141.27,141.36,14999.0,133.1833,133.3812,133.1174,133.2022,14999.0
2021-02-17 12:00:00,141.37,141.54,141.26,141.54,22369.0,133.2116,133.3718,133.1079,133.3718,22369.0
2021-02-17 12:05:00,141.53,141.77,141.51,141.77,33635.0,133.3624,133.5885,133.3435,133.5885,33635.0
2021-02-17 12:10:00,141.78,141.78,141.57,141.67,11337.0,133.5979,133.5979,133.4001,133.4943,11337.0
2021-02-17 12:15:00,141.69,141.75,141.64,141.71,11939.0,133.5131,133.5697,133.466,133.532,11939.0
2021-02-17 12:20:00,141.69,141.83,141.6,141.74,17924.0,133.5131,133.6451,133.4283,133.5602,17924.0
2021-02-17 12:25:00,141.79,141.95,141.75,141.92,12517.0,133.6074,133.7581,133.5697,133.7299,12517.0
2021-02-17 12:30:00,141.95,142.13,141.87,142.11,27203.0,133.7581,133.9277,133.6827,133.9089,27203.0
2021-02-17 12:35:00,142.13,142.4,142.06,142.4,47970.0,133.9277,134.1822,133.8618,134.1822,47970.0
2021-02-17 12:40:00,142.4,142.58,142.37,142.44,30742.0,134.1822,134.3518,134.1539,134.2198,30742.0
2021-02-17 12:45:00,142.44,142.66,142.38,142.65,19139.0,134.2198,134.4272,134.1633,134.4177,19139.0
2021-02-17 12:50:00,142.63,142.64,142.31,142.46,22684.0,134.3989,134.4083,134.0974,134.2387,22684.0
2021-02-17 12:55:00,142.46,142.55,142.38,142.49,16996.0,134.2387,134.3235,134.1633,134.267,16996.0
2021-02-17 13:00:00,142.51,142.7,142.5,142.56,17922.0,134.2858,134.4648,134.2764,134.3329,17922.0
2021-02-17 13:05:00,142.58,142.7,142.48,142.62,18222.0,134.3518,134.4648,134.2575,134.3895,18222.0
2021-02-17 13:10:00,142.66,142.8,142.55,142.78,20345.0,134.4272,134.5591,134.3235,134.5402,20345.0
2021-02-17 13:15:00,142.79,142.96,142.73,142.94,29267.0,134.5497,134.7098,134.4931,134.691,29267.0
2021-02-17 13:20:00,142.94,143.01,142.9,142.97,24065.0,134.691,134.757,134.6533,134.7193,24065.0
2021-02-17 13:25:00,142.99,143.16,142.86,143.13,23866.0,134.7381,134.8983,134.6156,134.87,23866.0
2021-02-17 13:30:00,143.12,143.2,143.03,143.2,26208.0,134.8606,134.936,134.7758,134.936,26208.0
2021-02-17 13:35:00,143.17,143.22,143.08,143.12,52304.0,134.9077,134.9548,134.8229,134.8606,52304.0
2021-02-17 13:40:00,143.13,143.35,143.13,143.23,36636.0,134.87,135.0773,134.87,134.9643,36636.0
2021-02-17 13:45:00,143.21,143.4,143.21,143.37,28367.0,134.9454,135.1244,134.9454,135.0962,28367.0
2021-02-17 13:50:00,143.35,143.52,143.24,143.45,28929.0,135.0773,135.2375,134.9737,135.1716,28929.0
2021-02-17 13:55:00,143.46,143.47,143.22,143.34,40390.0,135.181,135.1904,134.9548,135.0679,40390.0
2021-02-17 14:00:00,143.34,143.83,143.34,143.81,44328.0,135.0679,135.5296,135.0679,135.5108,44328.0
2021-02-17 14:05:00,143.79,143.93,143.73,143.83,32492.0,135.4919,135.6239,135.4354,135.5296,32492.0
2021-02-17 14:10:00,143.83,143.91,143.71,143.87,26404.0,135.5296,135.605,135.4166,135.5673,26404.0
2021-02-17 14:15:00,143.87,143.89,143.62,143.66,33800.0,135.5673,135.5862,135.3318,135.3694,33800.0
2021-02-17 14:20:00,143.64,143.69,143.49,143.56,28819.0,135.3506,135.3977,135.2093,135.2752,28819.0
2021-02-17 14:25:00,143.58,143.62,143.47,143.62,33629.0,135.2941,135.3318,135.1904,135.3318,33629.0
2021-02-17 14:30:00,143.62,143.73,143.53,143.59,19609.0,135.3318,135.4354,135.2469,135.3035,19609.0
2021-02-17 14:35:00,143.6,143.79,143.6,143.72,27808.0,135.3129,135.4919,135.3129,135.426,27808.0
2021-02-17 14:40:00,143.72,143.94,143.7,143.87,75845.0,135.426,135.6333,135.4071,135.5673,75845.0
2021-02-17 14:45:00,143.89,143.89,143.71,143.72,20976.0,135.5862,135.5862,135.4166,135.426,20976.0
2021-02-17 14:50:00,143.72,143.85,143.72,143.84,22236.0,135.426,135.5485,135.426,135.5391,22236.0
2021-02-17 14:55:00,143.84,143.98,143.82,143.98,35799.0,135.5391,135.671,135.5202,135.671,35799.0
2021-02-17 15:00:00,143.97,144.07,143.91,144.02,27098.0,135.6616,135.7558,135.605,135.7087,27098.0
2021-02-17 15:05:00,144.02,144.15,143.98,144.12,26548.0,135.7087,135.8312,135.671,135.8029,26548.0
2021-02-17 15:10:00,144.12,144.12,144.0,144.06,38369.0,135.8029,135.8029,135.6898,135.7464,38369.0
2021-02-17 15:15:00,144.05,144.34,144.05,144.34,43227.0,135.7369,136.0102,135.7369,136.0102,43227.0
2021-02-17 15:20:00,144.33,144.48,144.26,144.37,50761.0,136.0008,136.1421,135.9348,136.0385,50761.0
2021-02-17 15:25:00,144.38,144.47,144.3,144.43,42815.0,136.0479,136.1327,135.9725,136.095,42815.0
2021-02-17 15:30:00,144.42,144.42,144.15,144.36,60111.0,136.0856,136.0856,135.8312,136.029,60111.0
2021-02-17 15:35:00,144.34,144.56,144.33,144.43,86776.0,136.0102,136.2175,136.0008,136.095,86776.0
2021-02-17 15:40:00,144.45,144.47,144.31,144.36,62333.0,136.1139,136.1327,135.9819,136.029,62333.0
2021-02-17 15:45:00,144.37,144.54,144.15,144.16,81485.0,136.0385,136.1987,135.8312,135.8406,81485.0
2021-02-17 15:50:00,144.14,144.18,144.01,144.06,94191.0,135.8217,135.8594,135.6992,135.7464,94191.0
2021-02-17 15:55:00,144.05,144.07,143.69,144.02,238129.0,135.7369,135.7558,135.3977,135.7087,238129.0
2021-02-18 09:30:00,142.98,143.57,142.56,143.24,177958.0,134.7287,135.2846,134.3329,134.9737,177958.0
2021-02-18 09:35:00,143.29,144.11,142.96,143.0,66987.0,135.0208,135.7935,134.7098,134.7475,66987.0
2021-02-18 09:40:00,143.01,143.06,142.6,142.69,33327.0,134.757,134.8041,134.3706,134.4554,33327.0
2021-02-18 09:45:00,142.68,142.93,142.5,142.84,41432.0,134.446,134.6816,134.2764,134.5968,41432.0
2021-02-18 09:50:00,142.83,142.88,142.41,142.6,24553.0,134.5873,134.6345,134.1916,134.3706,24553.0
2021-02-18 09:55:00,142.59,142.68,142.42,142.57,22379.0,134.3612,134.446,134.201,134.3423,22379.0
2021-02-18 10:00:00,142.56,142.62,142.31,142.31,24790.0,134.3329,134.3895,134.0974,134.0974,24790.0
2021-02-18 10:05:00,142.33,142.37,142.11,142.31,26924.0,134.1162,134.1539,133.9089,134.0974,26924.0
2021-02-18 10:10:00,142.34,142.55,142.1,142.11,21676.0,134.1256,134.3235,133.8995,133.9089,21676.0
2021-02-18 10:15:00,142.09,142.14,141.81,141.83,36425.0,133.89,133.9372,133.6262,133.6451,36425.0
2021-02-18 10:20:00,141.81,142.03,141.72,141.78,34640.0,133.6262,133.8335,133.5414,133.5979,34640.0
2021-02-18 10:25:00,141.77,141.79,141.44,141.7,49081.0,133.5885,133.6074,133.2776,133.5226,49081.0
2021-02-18 10:30:00,141.68,141.68,141.34,141.39,31681.0,133.5037,133.5037,133.1833,133.2304,31681.0
2021-02-18 10:35:00,141.34,141.81,141.21,141.72,34205.0,133.1833,133.6262,133.0608,133.5414,34205.0
2021-02-18 10:40:00,141.68,141.86,141.56,141.6,19719.0,133.5037,133.6733,133.3906,133.4283,19719.0
2021-02-18 10:45:00,141.6,141.78,141.44,141.78,28816.0,133.4283,133.5979,133.2776,133.5979,28816.0
2021-02-18 10:50:00,141.73,141.94,141.65,141.92,21652.0,133.5508,133.7487,133.4754,133.7299,21652.0
2021-02-18 10:55:00,141.9,142.01,141.75,141.75,23737.0,133.711,133.8147,133.5697,133.5697,23737.0
2021-02-18 11:00:00,141.74,142.09,141.59,142.05,30553.0,133.5602,133.89,133.4189,133.8524,30553.0
2021-02-18 11:05:00,142.05,142.33,142.03,142.24,25513.0,133.8524,134.1162,133.8335,134.0314,25513.0
2021-02-18 11:10:00,142.25,142.58,142.2,142.58,15517.0,134.0408,134.3518,133.9937,134.3518,15517.0
2021-02-18 11:15:00,142.54,142.9,142.49,142.76,27180.0,134.3141,134.6533,134.267,134.5214,27180.0
2021-02-18 11:20:00,142.76,142.79,142.62,142.69,18458.0,134.5214,134.5497,134.3895,134.4554,18458.0
2021-02-18 11:25:00,142.71,142.98,142.65,142.85,30725.0,134.4743,134.7287,134.4177,134.6062,30725.0
2021-02-18 11:30:00,142.84,142.98,142.82,142.95,25589.0,134.5968,134.7287,134.5779,134.7004,25589.0
2021-02-18 11:35:00,142.93,143.14,142.9,143.07,20644.0,134.6816,134.8795,134.6533,134.8135,20644.0
2021-02-18 11:40:00,143.08,143.22,142.99,143.17,33995.0,134.8229,134.9548,134.7381,134.9077,33995.0
2021-02-18 11:45:00,143.18,143.37,143.12,143.36,18011.0,134.9171,135.0962,134.8606,135.0868,18011.0
2021-02-18 11:50:00,143.38,143.4,143.2,143.2,47994.0,135.1056,135.1244,134.936,134.936,47994.0
2021-02-18 11:55:00,143.22,143.3,143.15,143.3,20698.0,134.9548,135.0302,134.8889,135.0302,20698.0
2021-02-18 12:00:00,143.31,143.43,143.14,143.38,35625.0,135.0396,135.1527,134.8795,135.1056,35625.0
2021-02-18 12:05:00,143.38,143.52,143.29,143.5,20604.0,135.1056,135.2375,135.0208,135.2187,20604.0
2021-02-18 12:10:00,143.5,143.58,143.35,143.54,19275.0,135.2187,135.2941,135.0773,135.2564,19275.0
2021-02-18 12:15:00,143.52,143.54,143.39,143.48,15037.0,135.2375,135.2564,135.115,135.1998,15037.0
2021-02-18 12:20:00,143.5,143.51,143.34,143.35,16772.0,135.2187,135.2281,135.0679,135.0773,16772.0
2021-02-18 12:25:00,143.39,143.42,143.31,143.34,17219.0,135.115,135.1433,135.0396,135.0679,17219.0
2021-02-18 12:30:00,143.31,143.35,143.07,143.2,18222.0,135.0396,135.0773,134.8135,134.936,18222.0
2021-02-18 12:35:00,143.24,143.34,143.21,143.32,9613.0,134.9737,135.0679,134.9454,135.0491,9613.0
2021-02-18 12:40:00,143.34,143.4,143.32,143.38,8151.0,135.0679,135.1244,135.0491,135.1056,8151.0
2021-02-18 12:45:00,143.36,143.68,143.34,143.68,10689.0,135.0868,135.3883,135.0679,135.3883,10689.0
2021-02-18 12:50:00,143.65,143.67,143.52,143.6,17097.0,135.36,135.3789,135.2375,135.3129,17097.0
2021-02-18 12:55:00,143.62,143.7,143.58,143.61,10569.0,135.3318,135.4071,135.2941,135.3223,10569.0
2021-02-18 13:00:00,143.58,143.6,143.35,143.43,15136.0,135.2941,135.3129,135.0773,135.1527,15136.0
2021-02-18 13:05:00,143.41,143.48,143.28,143.31,12814.0,135.1339,135.1998,135.0114,135.0396,12814.0
2021-02-18 13:10:00,143.29,143.36,143.25,143.28,9315.0,135.0208,135.0868,134.9831,135.0114,9315.0
2021-02-18 13:15:00,143.3,143.5,143.25,143.34,9437.0,135.0302,135.2187,134.9831,135.0679,9437.0
2021-02-18 13:20:00,143.31,143.5,143.28,143.45,17611.0,135.0396,135.2187,135.0114,135.1716,17611.0
2021-02-18 13:25:00,143.48,143.66,143.4,143.63,10655.0,135.1998,135.3694,135.1244,135.3412,10655.0
2021-02-18 13:30:00,143.63,143.87,143.63,143.81,29027.0,135.3412,135.5673,135.3412,135.5108,29027.0
2021-02-18 13:35:00,143.83,143.91,143.71,143.91,14892.0,135.5296,135.605,135.4166,135.605,14892.0
2021-02-18 13:40:00,143.91,143.92,143.8,143.84,18901.0,135.605,135.6144,135.5014,135.5391,18901.0
2021-02-18 13:45:00,143.86,144.17,143.74,144.14,73288.0,135.5579,135.85,135.4448,135.8217,73288.0
2021-02-18 13:50:00,144.13,144.13,143.95,144.0,12755.0,135.8123,135.8123,135.6427,135.6898,12755.0
2021-02-18 13:55:00,144.01,144.11,143.95,144.0,33451.0,135.6992,135.7935,135.6427,135.6898,33451.0
2021-02-18 14:00:00,144.01,144.2,144.01,144.16,47980.0,135.6992,135.8783,135.6992,135.8406,47980.0
2021-02-18 14:05:00,144.16,144.4,144.14,144.21,49709.0,135.8406,136.0667,135.8217,135.8877,49709.0
2021-02-18 14:10:00,144.21,144.46,144.16,144.41,22811.0,135.8877,136.1233,135.8406,136.0762,22811.0
2021-02-18 14:15:00,144.42,144.52,144.35,144.52,35607.0,136.0856,136.1798,136.0196,136.1798,35607.0
2021-02-18 14:20:00,144.5,144.52,144.3,144.5,25541.0,136.161,136.1798,135.9725,136.161,25541.0
2021-02-18 14:25:00,144.49,144.68,144.48,144.65,24449.0,136.1515,136.3306,136.1421,136.3023,24449.0
2021-02-18 14:30:00,144.65,144.85,144.55,144.85,34187.0,136.3023,136.4908,136.2081,136.4908,34187.0
2021-02-18 14:35:00,144.83,144.89,144.74,144.88,19323.0,136.4719,136.5285,136.3871,136.519,19323.0
2021-02-18 14:40:00,144.88,144.91,144.7,144.75,24820.0,136.519,136.5473,136.3494,136.3965,24820.0
2021-02-18 14:45:00,144.73,144.85,144.73,144.82,28062.0,136.3777,136.4908,136.3777,136.4625,28062.0
2021-02-18 14:50:00,144.84,144.88,144.69,144.74,53593.0,136.4813,136.519,136.34,136.3871,53593.0
2021-02-18 14:55:00,144.73,144.98,144.66,144.96,29686.0,136.3777,136.6133,136.3117,136.5944,29686.0
2021-02-18 15:00:00,144.96,145.24,144.88,145.17,110330.0,136.5944,136.8583,136.519,136.7923,110330.0
2021-02-18 15:05:00,145.15,145.39,144.88,144.88,103031.0,136.7735,136.9996,136.519,136.519,103031.0
2021-02-18 15:10:00,144.92,145.01,144.75,144.79,38183.0,136.5567,136.6415,136.3965,136.4342,38183.0
2021-02-18 15:15:00,144.79,144.95,144.79,144.89,31027.0,136.4342,136.585,136.4342,136.5285,31027.0
2021-02-18 15:20:00,144.88,144.95,144.79,144.81,33702.0,136.519,136.585,136.4342,136.4531,33702.0
2021-02-18 15:25:00,144.83,144.97,144.82,144.95,29586.0,136.4719,136.6038,136.4625,136.585,29586.0
2021-02-18 15:30:00,144.97,145.25,144.97,145.13,49487.0,136.6038,136.8677,136.6038,136.7546,49487.0
2021-02-18 15:35:00,145.14,145.29,145.14,145.2,45798.0,136.764,136.9054,136.764,136.8206,45798.0
2021-02-18 15:40:00,145.2,145.26,145.15,145.25,54565.0,136.8206,136.8771,136.7735,136.8677,54565.0
2021-02-18 15:45:00,145.24,145.35,145.19,145.25,75672.0,136.8583,136.9619,136.8111,136.8677,75672.0
2021-02-18 15:50:00,145.27,145.27,144.83,144.96,134646.0,136.8865,136.8865,136.4719,136.5944,134646.0
2021-02-18 15:55:00,144.96,145.22,144.91,145.08,232575.0,136.5944,136.8394,136.5473,136.7075,232575.0
2021-02-19 09:30:00,145.43,145.5,144.6,144.77,297649.0,137.0373,137.1033,136.2552,136.4154,297649.0
2021-02-19 09:35:00,144.78,145.02,144.3,144.34,42812.0,136.4248,136.651,135.9725,136.0102,42812.0
2021-02-19 09:40:00,144.3,144.3,143.86,144.09,46793.0,135.9725,135.9725,135.5579,135.7746,46793.0
2021-02-19 09:45:00,144.12,144.43,143.94,143.97,43510.0,135.8029,136.095,135.6333,135.6616,43510.0
2021-02-19 09:50:00,143.87,144.07,143.8,143.85,39812.0,135.5673,135.7558,135.5014,135.5485,39812.0
2021-02-19 09:55:00,143.84,144.2,143.59,144.18,46772.0,135.5391,135.8783,135.3035,135.8594,46772.0
2021-02-19 10:00:00,144.15,144.16,143.38,143.53,30453.0,135.8312,135.8406,135.1056,135.2469,30453.0
2021-02-19 10:05:00,143.54,143.61,143.41,143.52,28025.0,135.2564,135.3223,135.1339,135.2375,28025.0
2021-02-19 10:10:00,143.54,143.72,143.31,143.4,48662.0,135.2564,135.426,135.0396,135.1244,48662.0
2021-02-19 10:15:00,143.43,143.57,143.04,143.09,51675.0,135.1527,135.2846,134.7852,134.8323,51675.0
2021-02-19 10:20:00,143.08,143.46,142.97,143.23,89590.0,134.8229,135.181,134.7193,134.9643,89590.0
2021-02-19 10:25:00,143.21,143.6,143.18,143.38,50708.0,134.9454,135.3129,134.9171,135.1056,50708.0
2021-02-19 10:30:00,143.39,143.55,143.3,143.3,34706.0,135.115,135.2658,135.0302,135.0302,34706.0
2021-02-19 10:35:00,143.27,143.55,143.19,143.53,26740.0,135.002,135.2658,134.9266,135.2469,26740.0
2021-02-19 10:40:00,143.53,143.58,143.19,143.19,53016.0,135.2469,135.2941,134.9266,134.9266,53016.0
2021-02-19 10:45:00,143.2,143.34,143.14,143.27,37360.0,134.936,135.0679,134.8795,135.002,37360.0
2021-02-19 10:50:00,143.26,143.32,142.95,143.01,31601.0,134.9925,135.0491,134.7004,134.757,31601.0
2021-02-19 10:55:00,143.01,143.04,142.85,142.9,16903.0,134.757,134.7852,134.6062,134.6533,16903.0
2021-02-19 11:00:00,142.92,143.13,142.84,142.94,25413.0,134.6721,134.87,134.5968,134.691,25413.0
2021-02-19 11:05:00,142.94,143.14,142.94,143.07,24589.0,134.691,134.8795,134.691,134.8135,24589.0
2021-02-19 11:10:00,143.05,143.05,142.89,142.9,14368.0,134.7946,134.7946,134.6439,134.6533,14368.0
2021-02-19 11:15:00,142.87,142.87,142.65,142.71,29405.0,134.625,134.625,134.4177,134.4743,29405.0
2021-02-19 11:20:00,142.69,142.9,142.69,142.85,16328.0,134.4554,134.6533,134.4554,134.6062,16328.0
2021-02-19 11:25:00,142.86,142.97,142.81,142.86,15830.0,134.6156,134.7193,134.5685,134.6156,15830.0
2021-02-19 11:30:00,142.85,142.88,142.46,142.5,37543.0,134.6062,134.6345,134.2387,134.2764,37543.0
2021-02-19 11:35:00,142.48,142.58,142.42,142.5,36990.0,134.2575,134.3518,134.201,134.2764,36990.0
2021-02-19 11:40:00,142.5,142.58,142.3,142.37,64075.0,134.2764,134.3518,134.0879,134.1539,64075.0
2021-02-19 11:45:00,142.36,142.43,142.27,142.27,17644.0,134.1445,134.2104,134.0597,134.0597,17644.0
2021-02-19 11:50:00,142.25,142.39,142.22,142.38,22599.0,134.0408,134.1727,134.0125,134.1633,22599.0
2021-02-19 11:55:00,142.37,142.76,142.37,142.76,40120.0,134.1539,134.5214,134.1539,134.5214,40120.0
2021-02-19 12:00:00,142.77,142.91,142.7,142.88,49367.0,134.5308,134.6627,134.4648,134.6345,49367.0
2021-02-19 12:05:00,142.88,142.99,142.77,142.82,33423.0,134.6345,134.7381,134.5308,134.5779,33423.0
2021-02-19 12:10:00,142.8,142.9,142.61,142.61,18295.0,134.5591,134.6533,134.38,134.38,18295.0
2021-02-19 12:15:00,142.6,142.71,142.54,142.58,35739.0,134.3706,134.4743,134.3141,134.3518,35739.0
2021-02-19 12:20:00,142.57,142.72,142.4,142.43,27638.0,134.3423,134.4837,134.1822,134.2104,27638.0
2021-02-19 12:25:00,142.42,142.52,142.35,142.35,21273.0,134.201,134.2952,134.135,134.135,21273.0
2021-02-19 12:30:00,142.4,142.65,142.38,142.5,22224.0,134.1822,134.4177,134.1633,134.2764,22224.0
2021-02-19 12:35:00,142.49,142.59,142.36,142.45,26073.0,134.267,134.3612,134.1445,134.2293,26073.0
2021-02-19 12:40:00,142.43,142.46,142.25,142.3,23111.0,134.2104,134.2387,134.0408,134.0879,23111.0
2021-02-19 12:45:00,142.28,142.31,142.17,142.18,76806.0,134.0691,134.0974,133.9654,133.9749,76806.0
2021-02-19 12:50:00,142.18,142.18,141.96,142.0,30217.0,133.9749,133.9749,133.7675,133.8052,30217.0
2021-02-19 12:55:00,142.02,142.1,141.88,141.99,28638.0,133.8241,133.8995,133.6922,133.7958,28638.0
2021-02-19 13:00:00,141.98,142.02,141.81,141.81,27932.0,133.7864,133.8241,133.6262,133.6262,27932.0
2021-02-19 13:05:00,141.84,141.99,141.7,141.73,33592.0,133.6545,133.7958,133.5226,133.5508,33592.0
2021-02-19 13:10:00,141.72,142.03,141.72,141.91,25292.0,133.5414,133.8335,133.5414,133.7204,25292.0
2021-02-19 13:15:00,141.87,141.97,141.85,141.89,15124.0,133.6827,133.777,133.6639,133.7016,15124.0
2021-02-19 13:20:00,141.87,141.93,141.75,141.83,20201.0,133.6827,133.7393,133.5697,133.6451,20201.0
2021-02-19 13:25:00,141.84,142.08,141.83,141.97,25891.0,133.6545,133.8806,133.6451,133.777,25891.0
2021-02-19 13:30:00,141.95,142.01,141.85,141.88,14574.0,133.7581,133.8147,133.6639,133.6922,14574.0
2021-02-19 13:35:00,141.88,141.97,141.73,141.94,40027.0,133.6922,133.777,133.5508,133.7487,40027.0
2021-02-19 13:40:00,141.96,142.09,141.95,142.06,17893.0,133.7675,133.89,133.7581,133.8618,17893.0
2021-02-19 13:45:00,142.01,142.15,141.97,142.14,19004.0,133.8147,133.9466,133.777,133.9372,19004.0
2021-02-19 13:50:00,142.14,142.14,142.01,142.08,14305.0,133.9372,133.9372,133.8147,133.8806,14305.0
2021-02-19 13:55:00,142.09,142.13,142.02,142.03,15498.0,133.89,133.9277,133.8241,133.8335,15498.0
2021-02-19 14:00:00,142.01,142.21,142.01,142.19,14123.0,133.8147,134.0031,133.8147,133.9843,14123.0
2021-02-19 14:05:00,142.21,142.24,141.92,141.93,28005.0,134.0031,134.0314,133.7299,133.7393,28005.0
2021-02-19 14:10:00,141.93,142.03,141.86,141.88,26927.0,133.7393,133.8335,133.6733,133.6922,26927.0
2021-02-19 14:15:00,141.87,142.12,141.87,142.1,13756.0,133.6827,133.9183,133.6827,133.8995,13756.0
2021-02-19 14:20:00,142.09,142.09,141.83,141.87,20611.0,133.89,133.89,133.6451,133.6827,20611.0
2021-02-19 14:25:00,141.89,141.95,141.75,141.76,24833.0,133.7016,133.7581,133.5697,133.5791,24833.0
2021-02-19 14:30:00,141.75,141.96,141.75,141.78,25465.0,133.5697,133.7675,133.5697,133.5979,25465.0
2021-02-19 14:35:00,141.78,141.91,141.71,141.81,17688.0,133.5979,133.7204,133.532,133.6262,17688.0
2021-02-19 14:40:00,141.82,141.9,141.79,141.9,36775.0,133.6356,133.711,133.6074,133.711,36775.0
2021-02-19 14:45:00,141.88,141.9,141.69,141.7,31312.0,133.6922,133.711,133.5131,133.5226,31312.0
2021-02-19 14:50:00,141.7,141.84,141.65,141.75,26232.0,133.5226,133.6545,133.4754,133.5697,26232.0
2021-02-19 14:55:00,141.77,141.82,141.67,141.75,47387.0,133.5885,133.6356,133.4943,133.5697,47387.0
2021-02-19 15:00:00,141.73,142.0,141.73,141.98,31852.0,133.5508,133.8052,133.5508,133.7864,31852.0
2021-02-19 15:05:00,141.99,142.02,141.9,141.97,32411.0,133.7958,133.8241,133.711,133.777,32411.0
2021-02-19 15:10:00,141.97,142.28,141.96,142.15,45733.0,133.777,134.0691,133.7675,133.9466,45733.0
2021-02-19 15:15:00,142.16,142.4,142.11,142.34,30106.0,133.956,134.1822,133.9089,134.1256,30106.0
2021-02-19 15:20:00,142.33,142.42,142.2,142.38,31812.0,134.1162,134.201,133.9937,134.1633,31812.0
2021-02-19 15:25:00,142.37,142.43,142.24,142.33,47229.0,134.1539,134.2104,134.0314,134.1162,47229.0
2021-02-19 15:30:00,142.34,142.59,142.31,142.5,67566.0,134.1256,134.3612,134.0974,134.2764,67566.0
2021-02-19 15:35:00,142.48,142.85,142.47,142.69,53549.0,134.2575,134.6062,134.2481,134.4554,53549.0
2021-02-19 15:40:00,142.69,142.75,142.31,142.31,66173.0,134.4554,134.512,134.0974,134.0974,66173.0
2021-02-19 15:45:00,142.31,142.4,142.02,142.08,70690.0,134.0974,134.1822,133.8241,133.8806,70690.0
2021-02-19 15:50:00,142.06,142.08,141.79,141.86,99510.0,133.8618,133.8806,133.6074,133.6733,99510.0
2021-02-19 15:55:00,141.88,142.02,141.5,142.01,420811.0,133.6922,133.8241,133.3341,133.8147,420811.0
2021-02-22 09:30:00,141.54,142.46,140.31,140.46,324036.0,133.3718,134.2387,132.2128,132.3541,324036.0
2021-02-22 09:35:00,140.46,141.07,140.27,140.4,108513.0,132.3541,132.9289,132.1751,132.2976,108513.0
2021-02-22 09:40:00,140.38,140.57,139.9,140.12,92939.0,132.2787,132.4578,131.8264,132.0337,92939.0
2021-02-22 09:45:00,140.14,140.42,139.85,139.94,82527.0,132.0526,132.3164,131.7793,131.8641,82527.0
2021-02-22 09:50:00,139.93,140.24,139.74,139.86,59202.0,131.8547,132.1468,131.6757,131.7887,59202.0
2021-02-22 09:55:00,139.85,139.96,139.13,139.36,101070.0,131.7793,131.883,131.1009,131.3176,101070.0
2021-02-22 10:00:00,139.35,139.75,139.31,139.57,55629.0,131.3082,131.6851,131.2705,131.5155,55629.0
2021-02-22 10:05:00,139.56,139.65,139.25,139.25,74818.0,131.5061,131.5909,131.2139,131.2139,74818.0
2021-02-22 10:10:00,139.22,139.62,139.22,139.43,78839.0,131.1857,131.5626,131.1857,131.3836,78839.0
2021-02-22 10:15:00,139.41,139.42,138.82,138.9,104626.0,131.3647,131.3741,130.8088,130.8841,104626.0
2021-02-22 10:20:00,138.93,139.36,138.84,139.32,62385.0,130.9124,131.3176,130.8276,131.2799,62385.0
2021-02-22 10:25:00,139.31,139.88,139.31,139.7,58425.0,131.2705,131.8076,131.2705,131.638,58425.0
2021-02-22 10:30:00,139.67,139.73,139.06,139.57,52806.0,131.6097,131.6662,131.0349,131.5155,52806.0
2021-02-22 10:35:00,139.6,140.11,139.38,140.09,92519.0,131.5437,132.0243,131.3364,132.0055,92519.0
2021-02-22 10:40:00,140.06,140.06,139.57,139.62,84465.0,131.9772,131.9772,131.5155,131.5626,84465.0
2021-02-22 10:45:00,139.58,139.65,139.35,139.58,38839.0,131.5249,131.5909,131.3082,131.5249,38839.0
2021-02-22 10:50:00,139.56,139.56,138.9,138.93,93535.0,131.5061,131.5061,130.8841,130.9124,93535.0
2021-02-22 10:55:00,138.96,139.31,138.94,139.05,51990.0,130.9407,131.2705,130.9218,131.0255,51990.0
2021-02-22 11:00:00,139.03,139.07,138.73,138.8,51617.0,131.0066,131.0443,130.724,130.7899,51617.0
2021-02-22 11:05:00,138.8,138.8,138.34,138.43,100802.0,130.7899,130.7899,130.3565,130.4413,100802.0
2021-02-22 11:10:00,138.45,138.46,138.17,138.33,69297.0,130.4601,130.4695,130.1963,130.347,69297.0
2021-02-22 11:15:00,138.31,138.33,138.02,138.16,49807.0,130.3282,130.347,130.0549,130.1868,49807.0
2021-02-22 11:20:00,138.16,138.56,138.15,138.29,45894.0,130.1868,130.5638,130.1774,130.3093,45894.0
2021-02-22 11:25:00,138.31,138.45,138.29,138.3,29470.0,130.3282,130.4601,130.3093,130.3188,29470.0
2021-02-22 11:30:00,138.33,138.42,138.07,138.21,75693.0,130.347,130.4318,130.102,130.234,75693.0
2021-02-22 11:35:00,138.19,138.37,138.09,138.31,38155.0,130.2151,130.3847,130.1209,130.3282,38155.0
2021-02-22 11:40:00,138.32,138.34,138.03,138.04,34269.0,130.3376,130.3565,130.0643,130.0738,34269.0
2021-02-22 11:45:00,138.02,138.22,137.85,137.87,57340.0,130.0549,130.2434,129.8947,129.9136,57340.0
2021-02-22 11:50:00,137.88,137.99,137.66,137.68,49186.0,129.923,130.0267,129.7157,129.7345,49186.0
2021-02-22 11:55:00,137.69,138.03,137.69,137.97,75785.0,129.744,130.0643,129.744,130.0078,75785.0
2021-02-22 12:00:00,137.96,138.03,137.75,137.91,36156.0,129.9984,130.0643,129.8005,129.9513,36156.0
2021-02-22 12:05:00,137.9,137.94,137.54,137.72,45352.0,129.9419,129.9795,129.6026,129.7722,45352.0
2021-02-22 12:10:00,137.71,137.88,137.41,137.87,75509.0,129.7628,129.923,129.4801,129.9136,75509.0
2021-02-22 12:15:00,137.86,137.89,137.63,137.65,72479.0,129.9042,129.9324,129.6874,129.7063,72479.0
2021-02-22 12:20:00,137.65,137.95,137.63,137.92,67982.0,129.7063,129.989,129.6874,129.9607,67982.0
2021-02-22 12:25:00,137.92,138.13,137.88,138.0,36012.0,129.9607,130.1586,129.923,130.0361,36012.0
2021-02-22 12:30:00,138.01,138.03,137.81,137.94,87695.0,130.0455,130.0643,129.857,129.9795,87695.0
2021-02-22 12:35:00,137.93,138.18,137.88,138.12,64839.0,129.9701,130.2057,129.923,130.1492,64839.0
2021-02-22 12:40:00,138.11,138.12,137.93,138.0,22211.0,130.1397,130.1492,129.9701,130.0361,22211.0
2021-02-22 12:45:00,138.01,138.04,137.81,137.83,27322.0,130.0455,130.0738,129.857,129.8759,27322.0
2021-02-22 12:50:00,137.83,137.9,137.78,137.83,34983.0,129.8759,129.9419,129.8288,129.8759,34983.0
2021-02-22 12:55:00,137.81,137.9,137.72,137.82,47094.0,129.857,129.9419,129.7722,129.8665,47094.0
2021-02-22 13:00:00,137.82,137.96,137.72,137.82,48222.0,129.8665,129.9984,129.7722,129.8665,48222.0
2021-02-22 13:05:00,137.83,137.89,137.69,137.79,55580.0,129.8759,129.9324,129.744,129.8382,55580.0
2021-02-22 13:10:00,137.81,137.89,137.73,137.74,71698.0,129.857,129.9324,129.7817,129.7911,71698.0
2021-02-22 13:15:00,137.74,138.23,137.71,138.04,94441.0,129.7911,130.2528,129.7628,130.0738,94441.0
2021-02-22 13:20:00,138.07,138.49,138.07,138.45,71941.0,130.102,130.4978,130.102,130.4601,71941.0
2021-02-22 13:25:00,138.48,138.5,138.1,138.16,125536.0,130.4884,130.5072,130.1303,130.1868,125536.0
2021-02-22 13:30:00,138.16,138.33,138.08,138.17,80042.0,130.1868,130.347,130.1115,130.1963,80042.0
2021-02-22 13:35:00,138.18,138.48,138.07,138.47,77802.0,130.2057,130.4884,130.102,130.479,77802.0
2021-02-22 13:40:00,138.49,138.59,138.29,138.5,32911.0,130.4978,130.592,130.3093,130.5072,32911.0
2021-02-22 13:45:00,138.52,138.55,138.11,138.24,46241.0,130.5261,130.5543,130.1397,130.2622,46241.0
2021-02-22 13:50:00,138.24,138.43,138.17,138.18,61202.0,130.2622,130.4413,130.1963,130.2057,61202.0
2021-02-22 13:55:00,138.2,138.35,138.05,138.09,83400.0,130.2245,130.3659,130.0832,130.1209,83400.0
2021-02-22 14:00:00,138.11,138.22,138.01,138.08,80609.0,130.1397,130.2434,130.0455,130.1115,80609.0
2021-02-22 14:05:00,138.07,138.15,137.89,137.89,37404.0,130.102,130.1774,129.9324,129.9324,37404.0
2021-02-22 14:10:00,137.88,137.88,137.67,137.74,38618.0,129.923,129.923,129.7251,129.7911,38618.0
2021-02-22 14:15:00,137.74,137.89,137.73,137.8,34555.0,129.7911,129.9324,129.7817,129.8476,34555.0
2021-02-22 14:20:00,137.79,137.83,137.61,137.61,50619.0,129.8382,129.8759,129.6686,129.6686,50619.0
2021-02-22 14:25:00,137.62,137.79,137.58,137.59,94800.0,129.678,129.8382,129.6403,129.6497,94800.0
2021-02-22 14:30:00,137.57,137.59,137.51,137.57,54280.0,129.6309,129.6497,129.5744,129.6309,54280.0
2021-02-22 14:35:00,137.56,137.57,137.47,137.49,67265.0,129.6215,129.6309,129.5367,129.5555,67265.0
2021-02-22 14:40:00,137.49,137.6,137.44,137.56,148174.0,129.5555,129.6592,129.5084,129.6215,148174.0
2021-02-22 14:45:00,137.57,137.59,137.43,137.47,39440.0,129.6309,129.6497,129.499,129.5367,39440.0
2021-02-22 14:50:00,137.47,137.68,137.38,137.4,109888.0,129.5367,129.7345,129.4519,129.4707,109888.0
2021-02-22 14:55:00,137.39,137.52,137.28,137.46,151463.0,129.4613,129.5838,129.3576,129.5272,151463.0
2021-02-22 15:00:00,137.47,137.49,137.39,137.42,80215.0,129.5367,129.5555,129.4613,129.4896,80215.0
2021-02-22 15:05:00,137.42,137.46,137.22,137.24,88134.0,129.4896,129.5272,129.3011,129.3199,88134.0
2021-02-22 15:10:00,137.25,137.33,137.21,137.28,53673.0,129.3294,129.4047,129.2917,129.3576,53673.0
2021-02-22 15:15:00,137.28,137.31,137.19,137.25,83073.0,129.3576,129.3859,129.2728,129.3294,83073.0
2021-02-22 15:20:00,137.25,137.26,137.05,137.14,118402.0,129.3294,129.3388,129.1409,129.2257,118402.0
2021-02-22 15:25:00,137.14,137.34,137.05,137.11,109836.0,129.2257,129.4142,129.1409,129.1974,109836.0
2021-02-22 15:30:00,137.12,137.18,137.08,137.09,69392.0,129.2069,129.2634,129.1692,129.1786,69392.0
2021-02-22 15:35:00,137.09,137.15,136.97,137.11,136338.0,129.1786,129.2351,129.0655,129.1974,136338.0
2021-02-22 15:40:00,137.12,137.13,136.85,136.97,132117.0,129.2069,129.2163,128.9524,129.0655,132117.0
2021-02-22 15:45:00,136.97,137.1,136.75,136.87,214982.0,129.0655,129.188,128.8582,128.9713,214982.0
2021-02-22 15:50:00,136.86,136.95,136.71,136.83,267434.0,128.9619,129.0467,128.8205,128.9336,267434.0
2021-02-22 15:55:00,136.83,136.83,136.26,136.71,571805.0,128.9336,128.9336,128.3965,128.8205,571805.0
2021-02-23 09:30:00,136.03,136.16,133.61,133.99,343997.0,128.1798,128.3023,125.8994,126.2575,343997.0
2021-02-23 09:35:00,134.0,134.25,132.76,133.2,203054.0,126.2669,126.5025,125.0985,125.5131,203054.0
2021-02-23 09:40:00,133.16,133.27,132.42,132.8,206827.0,125.4754,125.579,124.7781,125.1362,206827.0
2021-02-23 09:45:00,132.8,132.86,131.84,131.92,157222.0,125.1362,125.1927,124.2316,124.307,157222.0
2021-02-23 09:50:00,131.9,132.66,131.58,132.25,215980.0,124.2881,125.0042,123.9866,124.6179,215980.0
2021-02-23 09:55:00,132.2,132.92,131.98,132.9,174124.0,124.5708,125.2492,124.3635,125.2304,174124.0
2021-02-23 10:00:00,132.87,133.2,132.29,132.96,201701.0,125.2021,125.5131,124.6556,125.2869,201701.0
2021-02-23 10:05:00,132.96,133.5,132.56,133.27,284198.0,125.2869,125.7958,124.91,125.579,284198.0
2021-02-23 10:10:00,133.21,133.4,132.71,132.86,83689.0,125.5225,125.7015,125.0514,125.1927,83689.0
2021-02-23 10:15:00,132.84,132.85,132.35,132.81,87467.0,125.1739,125.1833,124.7121,125.1456,87467.0
2021-02-23 10:20:00,132.84,133.11,132.69,133.07,80372.0,125.1739,125.4283,125.0325,125.3906,80372.0
2021-02-23 10:25:00,133.11,133.74,132.93,133.74,74358.0,125.4283,126.0219,125.2587,126.0219,74358.0
2021-02-23 10:30:00,133.73,133.9,133.0,133.03,119149.0,126.0125,126.1727,125.3246,125.3529,119149.0
2021-02-23 10:35:00,133.02,133.45,132.78,133.24,174335.0,125.3435,125.7487,125.1173,125.5508,174335.0
2021-02-23 10:40:00,133.25,133.41,132.88,132.98,112218.0,125.5602,125.711,125.2116,125.3058,112218.0
2021-02-23 10:45:00,132.98,133.95,132.93,133.91,190190.0,125.3058,126.2198,125.2587,126.1821,190190.0
2021-02-23 10:50:00,133.93,134.32,133.88,134.12,121537.0,126.201,126.5685,126.1538,126.38,121537.0
2021-02-23 10:55:00,134.15,134.84,134.07,134.8,106635.0,126.4083,127.0584,126.3329,127.0208,106635.0
2021-02-23 11:00:00,134.81,134.81,134.19,134.56,86735.0,127.0302,127.0302,126.446,126.7946,86735.0
2021-02-23 11:05:00,134.56,134.57,133.86,134.35,135899.0,126.7946,126.804,126.135,126.5967,135899.0
2021-02-23 11:10:00,134.35,134.79,134.33,134.35,64995.0,126.5967,127.0113,126.5779,126.5967,64995.0
2021-02-23 11:15:00,134.37,134.56,134.0,134.03,57213.0,126.6156,126.7946,126.2669,126.2952,57213.0
2021-02-23 11:20:00,134.04,134.26,133.73,134.0,50709.0,126.3046,126.5119,126.0125,126.2669,50709.0
2021-02-23 11:25:00,134.05,134.05,133.54,133.8,39169.0,126.314,126.314,125.8335,126.0785,39169.0
2021-02-23 11:30:00,133.8,134.38,133.66,134.38,46410.0,126.0785,126.625,125.9465,126.625,46410.0
2021-02-23 11:35:00,134.35,134.54,134.05,134.15,48230.0,126.5967,126.7758,126.314,126.4083,48230.0
2021-02-23 11:40:00,134.17,134.42,134.06,134.2,46738.0,126.4271,126.6627,126.3235,126.4554,46738.0
2021-02-23 11:45:00,134.13,134.23,133.79,133.79,26417.0,126.3894,126.4836,126.069,126.069,26417.0
2021-02-23 11:50:00,133.74,133.88,133.63,133.87,50840.0,126.0219,126.1538,125.9183,126.1444,50840.0
2021-02-23 11:55:00,133.9,134.14,133.79,133.97,129517.0,126.1727,126.3988,126.069,126.2386,129517.0
2021-02-23 12:00:00,133.92,134.03,133.77,133.82,55391.0,126.1915,126.2952,126.0502,126.0973,55391.0
2021-02-23 12:05:00,133.83,133.97,133.57,133.58,52693.0,126.1067,126.2386,125.8617,125.8712,52693.0
2021-02-23 12:10:00,133.6,133.84,133.56,133.59,31218.0,125.89,126.1162,125.8523,125.8806,31218.0
2021-02-23 12:15:00,133.58,134.19,133.43,134.18,101390.0,125.8712,126.446,125.7298,126.4365,101390.0
2021-02-23 12:20:00,134.14,134.3,133.81,134.03,27953.0,126.3988,126.5496,126.0879,126.2952,27953.0
2021-02-23 12:25:00,134.01,134.21,133.92,134.09,62224.0,126.2763,126.4648,126.1915,126.3517,62224.0
2021-02-23 12:30:00,134.09,134.3,133.88,134.25,43014.0,126.3517,126.5496,126.1538,126.5025,43014.0
2021-02-23 12:35:00,134.23,134.23,133.7,133.74,33236.0,126.4836,126.4836,125.9842,126.0219,33236.0
2021-02-23 12:40:00,133.75,133.81,133.54,133.56,37553.0,126.0313,126.0879,125.8335,125.8523,37553.0
2021-02-23 12:45:00,133.59,133.76,133.56,133.64,48484.0,125.8806,126.0408,125.8523,125.9277,48484.0
2021-02-23 12:50:00,133.63,133.76,133.44,133.74,59156.0,125.9183,126.0408,125.7392,126.0219,59156.0
2021-02-23 12:55:00,133.77,134.08,133.6,133.71,173654.0,126.0502,126.3423,125.89,125.9937,173654.0
2021-02-23 13:00:00,133.71,134.52,133.59,134.27,116126.0,125.9937,126.7569,125.8806,126.5213,116126.0
2021-02-23 13:05:00,134.29,134.59,134.22,134.53,56207.0,126.5402,126.8229,126.4742,126.7663,56207.0
2021-02-23 13:10:00,134.59,134.86,134.46,134.84,46309.0,126.8229,127.0773,126.7004,127.0584,46309.0
2021-02-23 13:15:00,134.83,134.84,134.58,134.6,42846.0,127.049,127.0584,126.8134,126.8323,42846.0
2021-02-23 13:20:00,134.61,134.93,134.5,134.93,57351.0,126.8417,127.1432,126.7381,127.1432,57351.0
2021-02-23 13:25:00,134.91,135.19,134.88,135.05,58153.0,127.1244,127.3882,127.0961,127.2563,58153.0
2021-02-23 13:30:00,135.06,135.09,134.9,135.07,51815.0,127.2657,127.294,127.115,127.2752,51815.0
2021-02-23 13:35:00,135.04,135.04,134.87,135.02,34006.0,127.2469,127.2469,127.0867,127.2281,34006.0
2021-02-23 13:40:00,135.04,135.25,135.01,135.07,56886.0,127.2469,127.4448,127.2186,127.2752,56886.0
2021-02-23 13:45:00,135.08,135.1,134.82,134.96,40753.0,127.2846,127.3034,127.0396,127.1715,40753.0
2021-02-23 13:50:00,134.95,135.07,134.62,134.65,51442.0,127.1621,127.2752,126.8511,126.8794,51442.0
2021-02-23 13:55:00,134.66,135.07,134.61,134.84,39690.0,126.8888,127.2752,126.8417,127.0584,39690.0
2021-02-23 14:00:00,134.82,135.11,134.75,135.1,27553.0,127.0396,127.3129,126.9736,127.3034,27553.0
2021-02-23 14:05:00,135.11,135.11,134.95,134.99,19310.0,127.3129,127.3129,127.1621,127.1998,19310.0
2021-02-23 14:10:00,134.97,135.14,134.92,135.08,56613.0,127.1809,127.3411,127.1338,127.2846,56613.0
2021-02-23 14:15:00,135.08,135.21,134.86,135.08,44677.0,127.2846,127.4071,127.0773,127.2846,44677.0
2021-02-23 14:20:00,135.06,135.16,134.88,135.02,57226.0,127.2657,127.36,127.0961,127.2281,57226.0
2021-02-23 14:25:00,135.0,135.24,134.97,135.14,47449.0,127.2092,127.4354,127.1809,127.3411,47449.0
2021-02-23 14:30:00,135.14,135.19,134.5,134.59,133178.0,127.3411,127.3882,126.7381,126.8229,133178.0
2021-02-23 14:35:00,134.61,135.01,134.56,134.8,46160.0,126.8417,127.2186,126.7946,127.0208,46160.0
2021-02-23 14:40:00,134.81,135.27,134.79,135.21,52865.0,127.0302,127.4636,127.0113,127.4071,52865.0
2021-02-23 14:45:00,135.19,135.36,135.18,135.28,31087.0,127.3882,127.5484,127.3788,127.473,31087.0
2021-02-23 14:50:00,135.32,135.68,135.26,135.55,43528.0,127.5107,127.85,127.4542,127.7275,43528.0
2021-02-23 14:55:00,135.58,135.84,135.43,135.8,29308.0,127.7557,128.0007,127.6144,127.963,29308.0
2021-02-23 15:00:00,135.8,135.8,135.56,135.65,36935.0,127.963,127.963,127.7369,127.8217,36935.0
2021-02-23 15:05:00,135.64,135.94,135.57,135.9,31398.0,127.8123,128.095,127.7463,128.0573,31398.0
2021-02-23 15:10:00,135.92,136.25,135.86,135.98,75628.0,128.0761,128.3871,128.0196,128.1327,75628.0
2021-02-23 15:15:00,135.98,136.15,135.96,136.11,66599.0,128.1327,128.2928,128.1138,128.2552,66599.0
2021-02-23 15:20:00,136.15,136.44,136.14,136.29,61817.0,128.2928,128.5661,128.2834,128.4248,61817.0
2021-02-23 15:25:00,136.31,136.6,136.3,136.33,75443.0,128.4436,128.7169,128.4342,128.4625,75443.0
2021-02-23 15:30:00,136.32,136.51,136.23,136.49,87478.0,128.453,128.6321,128.3682,128.6132,87478.0
2021-02-23 15:35:00,136.51,136.74,136.48,136.74,103545.0,128.6321,128.8488,128.6038,128.8488,103545.0
2021-02-23 15:40:00,136.72,136.83,136.34,136.42,90799.0,128.8299,128.9336,128.4719,128.5473,90799.0
2021-02-23 15:45:00,136.43,136.66,136.43,136.49,93211.0,128.5567,128.7734,128.5567,128.6132,93211.0
2021-02-23 15:50:00,136.5,136.51,136.27,136.44,199275.0,128.6226,128.6321,128.4059,128.5661,199275.0
2021-02-23 15:55:00,136.43,136.44,136.01,136.13,381842.0,128.5567,128.5661,128.1609,128.274,381842.0
2021-02-24 09:30:00,135.06,135.69,134.71,135.5,177289.0,127.2657,127.8594,126.9359,127.6804,177289.0
2021-02-24 09:35:00,135.55,135.72,134.67,135.26,94263.0,127.7275,127.8877,126.8983,127.4542,94263.0
2021-02-24 09:40:00,135.28,135.39,134.9,134.94,150631.0,127.473,127.5767,127.115,127.1527,150631.0
2021-02-24 09:45:00,134.9,135.15,134.78,134.84,41217.0,127.115,127.3506,127.0019,127.0584,41217.0
2021-02-24 09:50:00,134.73,134.92,134.41,134.5,42845.0,126.9548,127.1338,126.6533,126.7381,42845.0
2021-02-24 09:55:00,134.46,134.76,134.34,134.55,69401.0,126.7004,126.9831,126.5873,126.7852,69401.0
2021-02-24 10:00:00,134.6,135.19,134.52,134.56,78162.0,126.8323,127.3882,126.7569,126.7946,78162.0
2021-02-24 10:05:00,134.56,134.69,134.41,134.59,84378.0,126.7946,126.9171,126.6533,126.8229,84378.0
2021-02-24 10:10:00,134.6,134.96,134.51,134.84,73389.0,126.8323,127.1715,126.7475,127.0584,73389.0
2021-02-24 10:15:00,134.87,134.9,134.67,134.71,56315.0,127.0867,127.115,126.8983,126.9359,56315.0
2021-02-24 10:20:00,134.72,135.2,134.69,135.18,47052.0,126.9454,127.3977,126.9171,127.3788,47052.0
2021-02-24 10:25:00,135.17,135.24,134.79,134.81,47691.0,127.3694,127.4354,127.0113,127.0302,47691.0
2021-02-24 10:30:00,134.84,134.86,134.6,134.61,111930.0,127.0584,127.0773,126.8323,126.8417,111930.0
2021-02-24 10:35:00,134.57,134.57,133.95,134.11,82117.0,126.804,126.804,126.2198,126.3706,82117.0
2021-02-24 10:40:00,134.12,134.64,134.08,134.44,55424.0,126.38,126.87,126.3423,126.6815,55424.0
2021-02-24 10:45:00,134.43,134.49,134.25,134.3,30021.0,126.6721,126.7286,126.5025,126.5496,30021.0
2021-02-24 10:50:00,134.27,134.48,134.22,134.43,72641.0,126.5213,126.7192,126.4742,126.6721,72641.0
2021-02-24 10:55:00,134.47,134.77,134.46,134.67,42220.0,126.7098,126.9925,126.7004,126.8983,42220.0
2021-02-24 11:00:00,134.65,134.75,134.47,134.54,32899.0,126.8794,126.9736,126.7098,126.7758,32899.0
2021-02-24 11:05:00,134.54,134.59,134.34,134.41,28701.0,126.7758,126.8229,126.5873,126.6533,28701.0
2021-02-24 11:10:00,134.42,134.59,134.41,134.55,27583.0,126.6627,126.8229,126.6533,126.7852,27583.0
2021-02-24 11:15:00,134.55,134.59,134.23,134.35,23225.0,126.7852,126.8229,126.4836,126.5967,23225.0
2021-02-24 11:20:00,134.36,134.58,134.28,134.56,31553.0,126.6061,126.8134,126.5308,126.7946,31553.0
2021-02-24 11:25:00,134.56,134.66,134.43,134.47,51796.0,126.7946,126.8888,126.6721,126.7098,51796.0
2021-02-24 11:30:00,134.5,134.58,134.25,134.46,43825.0,126.7381,126.8134,126.5025,126.7004,43825.0
2021-02-24 11:35:00,134.46,134.52,134.35,134.41,25890.0,126.7004,126.7569,126.5967,126.6533,25890.0
2021-02-24 11:40:00,134.39,134.43,134.1,134.13,29141.0,126.6344,126.6721,126.3611,126.3894,29141.0
2021-02-24 11:45:00,134.14,134.29,134.12,134.19,42300.0,126.3988,126.5402,126.38,126.446,42300.0
2021-02-24 11:50:00,134.19,134.27,134.09,134.27,30302.0,126.446,126.5213,126.3517,126.5213,30302.0
2021-02-24 11:55:00,134.27,134.78,134.24,134.49,116682.0,126.5213,127.0019,126.4931,126.7286,116682.0
2021-02-24 12:00:00,134.48,134.82,134.25,134.82,51583.0,126.7192,127.0396,126.5025,127.0396,51583.0
2021-02-24 12:05:00,134.83,135.05,134.8,134.98,27680.0,127.049,127.2563,127.0208,127.1904,27680.0
2021-02-24 12:10:00,134.97,135.16,134.92,134.92,30066.0,127.1809,127.36,127.1338,127.1338,30066.0
2021-02-24 12:15:00,134.9,134.95,134.69,134.94,48537.0,127.115,127.1621,126.9171,127.1527,48537.0
2021-02-24 12:20:00,134.93,134.93,134.73,134.93,32642.0,127.1432,127.1432,126.9548,127.1432,32642.0
2021-02-24 12:25:00,134.95,134.97,134.68,134.69,47003.0,127.1621,127.1809,126.9077,126.9171,47003.0
2021-02-24 12:30:00,134.72,134.94,134.68,134.83,62304.0,126.9454,127.1527,126.9077,127.049,62304.0
2021-02-24 12:35:00,134.85,134.96,134.83,134.88,35503.0,127.0679,127.1715,127.049,127.0961,35503.0
2021-02-24 12:40:00,134.9,134.99,134.69,134.69,33161.0,127.115,127.1998,126.9171,126.9171,33161.0
2021-02-24 12:45:00,134.7,134.81,134.64,134.73,21873.0,126.9265,127.0302,126.87,126.9548,21873.0
2021-02-24 12:50:00,134.75,134.84,134.68,134.71,20905.0,126.9736,127.0584,126.9077,126.9359,20905.0
2021-02-24 12:55:00,134.71,134.72,134.54,134.55,22180.0,126.9359,126.9454,126.7758,126.7852,22180.0
2021-02-24 13:00:00,134.54,134.59,134.36,134.47,27697.0,126.7758,126.8229,126.6061,126.7098,27697.0
2021-02-24 13:05:00,134.47,134.49,134.3,134.34,27430.0,126.7098,126.7286,126.5496,126.5873,27430.0
2021-02-24 13:10:00,134.36,134.43,134.26,134.38,29619.0,126.6061,126.6721,126.5119,126.625,29619.0
2021-02-24 13:15:00,134.41,134.5,134.3,134.47,24541.0,126.6533,126.7381,126.5496,126.7098,24541.0
2021-02-24 13:20:00,134.46,134.48,134.38,134.47,24574.0,126.7004,126.7192,126.625,126.7098,24574.0
2021-02-24 13:25:00,134.47,134.6,134.47,134.51,30541.0,126.7098,126.8323,126.7098,126.7475,30541.0
2021-02-24 13:30:00,134.51,134.81,134.44,134.73,67816.0,126.7475,127.0302,126.6815,126.9548,67816.0
2021-02-24 13:35:00,134.74,134.83,134.55,134.56,48281.0,126.9642,127.049,126.7852,126.7946,48281.0
2021-02-24 13:40:00,134.57,134.59,134.36,134.44,27795.0,126.804,126.8229,126.6061,126.6815,27795.0
2021-02-24 13:45:00,134.47,134.47,134.35,134.45,24179.0,126.7098,126.7098,126.5967,126.6909,24179.0
2021-02-24 13:50:00,134.45,134.53,134.38,134.47,31853.0,126.6909,126.7663,126.625,126.7098,31853.0
2021-02-24 13:55:00,134.47,134.8,134.47,134.8,44637.0,126.7098,127.0208,126.7098,127.0208,44637.0
2021-02-24 14:00:00,134.8,134.84,134.64,134.72,28676.0,127.0208,127.0584,126.87,126.9454,28676.0
2021-02-24 14:05:00,134.75,134.75,134.54,134.62,28448.0,126.9736,126.9736,126.7758,126.8511,28448.0
2021-02-24 14:10:00,134.64,134.8,134.56,134.6,29419.0,126.87,127.0208,126.7946,126.8323,29419.0
2021-02-24 14:15:00,134.61,134.84,134.61,134.83,36191.0,126.8417,127.0584,126.8417,127.049,36191.0
2021-02-24 14:20:00,134.84,135.01,134.72,134.8,36321.0,127.0584,127.2186,126.9454,127.0208,36321.0
2021-02-24 14:25:00,134.79,135.04,134.76,135.02,31326.0,127.0113,127.2469,126.9831,127.2281,31326.0
2021-02-24 14:30:00,135.03,135.17,135.02,135.1,30117.0,127.2375,127.3694,127.2281,127.3034,30117.0
2021-02-24 14:35:00,135.07,135.21,135.04,135.16,20897.0,127.2752,127.4071,127.2469,127.36,20897.0
2021-02-24 14:40:00,135.14,135.32,135.13,135.27,28965.0,127.3411,127.5107,127.3317,127.4636,28965.0
2021-02-24 14:45:00,135.24,135.38,135.18,135.36,25908.0,127.4354,127.5673,127.3788,127.5484,25908.0
2021-02-24 14:50:00,135.37,135.49,135.3,135.41,24614.0,127.5579,127.6709,127.4919,127.5955,24614.0
2021-02-24 14:55:00,135.42,135.52,135.4,135.41,34497.0,127.605,127.6992,127.5861,127.5955,34497.0
2021-02-24 15:00:00,135.42,135.63,135.42,135.59,26641.0,127.605,127.8029,127.605,127.7652,26641.0
2021-02-24 15:05:00,135.62,135.62,135.37,135.51,62906.0,127.7934,127.7934,127.5579,127.6898,62906.0
2021-02-24 15:10:00,135.52,135.58,135.45,135.53,26358.0,127.6992,127.7557,127.6332,127.7086,26358.0
2021-02-24 15:15:00,135.55,135.59,135.33,135.38,40089.0,127.7275,127.7652,127.5202,127.5673,40089.0
2021-02-24 15:20:00,135.37,135.66,135.34,135.62,51511.0,127.5579,127.8311,127.5296,127.7934,51511.0
2021-02-24 15:25:00,135.63,135.77,135.52,135.72,27752.0,127.8029,127.9348,127.6992,127.8877,27752.0
2021-02-24 15:30:00,135.71,135.75,135.57,135.67,45468.0,127.8782,127.9159,127.7463,127.8405,45468.0
2021-02-24 15:35:00,135.67,135.87,135.63,135.73,61267.0,127.8405,128.029,127.8029,127.8971,61267.0
2021-02-24 15:40:00,135.72,135.74,135.43,135.5,67827.0,127.8877,127.9065,127.6144,127.6804,67827.0
2021-02-24 15:45:00,135.5,135.7,135.47,135.67,76067.0,127.6804,127.8688,127.6521,127.8405,76067.0
2021-02-24 15:50:00,135.64,135.75,135.48,135.63,189657.0,127.8123,127.9159,127.6615,127.8029,189657.0
2021-02-24 15:55:00,135.63,135.96,135.62,135.7,218591.0,127.8029,128.1138,127.7934,127.8688,218591.0
2021-02-25 09:30:00,137.6,138.0,136.6,137.39,207872.0,129.6592,130.0361,128.7169,129.4613,207872.0
2021-02-25 09:35:00,137.42,138.79,137.41,138.73,127548.0,129.4896,130.7805,129.4801,130.724,127548.0
2021-02-25 09:40:00,138.68,139.1,138.3,138.85,185366.0,130.6768,131.0726,130.3188,130.837,185366.0
2021-02-25 09:45:00,138.83,139.18,138.58,138.71,73591.0,130.8182,131.148,130.5826,130.7051,73591.0
2021-02-25 09:50:00,138.73,138.88,138.31,138.52,65031.0,130.724,130.8653,130.3282,130.5261,65031.0
2021-02-25 09:55:00,138.49,138.92,138.39,138.47,71148.0,130.4978,130.903,130.4036,130.479,71148.0
2021-02-25 10:00:00,138.5,138.69,138.1,138.12,62390.0,130.5072,130.6863,130.1303,130.1492,62390.0
2021-02-25 10:05:00,138.08,138.15,137.65,137.83,48644.0,130.1115,130.1774,129.7063,129.8759,48644.0
2021-02-25 10:10:00,137.85,138.26,137.76,137.8,53175.0,129.8947,130.2811,129.8099,129.8476,53175.0
2021-02-25 10:15:00,137.79,138.17,137.75,138.17,33081.0,129.8382,130.1963,129.8005,130.1963,33081.0
2021-02-25 10:20:00,138.19,138.37,138.06,138.14,37487.0,130.2151,130.3847,130.0926,130.168,37487.0
2021-02-25 10:25:00,138.15,138.19,137.8,138.1,36917.0,130.1774,130.2151,129.8476,130.1303,36917.0
2021-02-25 10:30:00,138.12,138.13,137.66,137.87,35626.0,130.1492,130.1586,129.7157,129.9136,35626.0
2021-02-25 10:35:00,137.89,137.9,137.29,137.41,89037.0,129.9324,129.9419,129.3671,129.4801,89037.0
2021-02-25 10:40:00,137.38,137.54,137.08,137.31,40558.0,129.4519,129.6026,129.1692,129.3859,40558.0
2021-02-25 10:45:00,137.34,137.37,136.85,136.85,69355.0,129.4142,129.4424,128.9524,128.9524,69355.0
2021-02-25 10:50:00,136.87,137.37,136.79,137.27,67963.0,128.9713,129.4424,128.8959,129.3482,67963.0
2021-02-25 10:55:00,137.28,137.54,137.24,137.4,45379.0,129.3576,129.6026,129.3199,129.4707,45379.0
2021-02-25 11:00:00,137.36,137.79,137.36,137.59,36280.0,129.433,129.8382,129.433,129.6497,36280.0
2021-02-25 11:05:00,137.59,137.74,137.35,137.74,33904.0,129.6497,129.7911,129.4236,129.7911,33904.0
2021-02-25 11:10:00,137.75,137.86,137.48,137.58,36042.0,129.8005,129.9042,129.5461,129.6403,36042.0
2021-02-25 11:15:00,137.58,137.78,137.49,137.62,73536.0,129.6403,129.8288,129.5555,129.678,73536.0
2021-02-25 11:20:00,137.62,137.7,137.09,137.2,38607.0,129.678,129.7534,129.1786,129.2822,38607.0
2021-02-25 11:25:00,137.17,137.31,136.85,136.96,51499.0,129.254,129.3859,128.9524,129.0561,51499.0
2021-02-25 11:30:00,136.95,137.02,136.74,136.77,58618.0,129.0467,129.1126,128.8488,128.8771,58618.0
2021-02-25 11:35:00,136.77,136.88,136.54,136.75,34922.0,128.8771,128.9807,128.6603,128.8582,34922.0
2021-02-25 11:40:00,136.73,136.76,136.34,136.51,37688.0,128.8394,128.8676,128.4719,128.6321,37688.0
2021-02-25 11:45:00,136.53,136.66,136.33,136.45,43258.0,128.6509,128.7734,128.4625,128.5755,43258.0
2021-02-25 11:50:00,136.44,136.8,136.33,136.69,51946.0,128.5661,128.9053,128.4625,128.8017,51946.0
2021-02-25 11:55:00,136.64,136.79,136.51,136.71,38187.0,128.7546,128.8959,128.6321,128.8205,38187.0
2021-02-25 12:00:00,136.69,136.76,136.5,136.73,26122.0,128.8017,128.8676,128.6226,128.8394,26122.0
2021-02-25 12:05:00,136.76,136.8,136.54,136.61,37991.0,128.8676,128.9053,128.6603,128.7263,37991.0
2021-02-25 12:10:00,136.58,136.73,136.3,136.7,32060.0,128.698,128.8394,128.4342,128.8111,32060.0
2021-02-25 12:15:00,136.66,136.8,136.5,136.55,28387.0,128.7734,128.9053,128.6226,128.6698,28387.0
2021-02-25 12:20:00,136.56,136.67,136.31,136.63,37915.0,128.6792,128.7828,128.4436,128.7451,37915.0
2021-02-25 12:25:00,136.61,136.62,136.27,136.36,23971.0,128.7263,128.7357,128.4059,128.4907,23971.0
2021-02-25 12:30:00,136.35,136.37,136.0,136.2,24588.0,128.4813,128.5001,128.1515,128.34,24588.0
2021-02-25 12:35:00,136.17,136.54,136.1,136.49,39041.0,128.3117,128.6603,128.2457,128.6132,39041.0
2021-02-25 12:40:00,136.52,136.53,136.05,136.1,21897.0,128.6415,128.6509,128.1986,128.2457,21897.0
2021-02-25 12:45:00,136.14,136.25,135.88,136.07,23634.0,128.2834,128.3871,128.0384,128.2175,23634.0
2021-02-25 12:50:00,136.03,136.08,135.59,135.59,28910.0,128.1798,128.2269,127.7652,127.7652,28910.0
2021-02-25 12:55:00,135.6,135.66,135.25,135.25,48698.0,127.7746,127.8311,127.4448,127.4448,48698.0
2021-02-25 13:00:00,135.26,135.41,134.94,135.34,35885.0,127.4542,127.5955,127.1527,127.5296,35885.0
2021-02-25 13:05:00,135.31,135.79,135.25,135.78,37287.0,127.5013,127.9536,127.4448,127.9442,37287.0
2021-02-25 13:10:00,135.8,135.94,135.52,135.94,21734.0,127.963,128.095,127.6992,128.095,21734.0
2021-02-25 13:15:00,135.92,135.94,135.68,135.92,17083.0,128.0761,128.095,127.85,128.0761,17083.0
2021-02-25 13:20:00,135.95,136.24,135.87,136.03,19924.0,128.1044,128.3776,128.029,128.1798,19924.0
2021-02-25 13:25:00,136.06,136.09,135.75,136.08,18783.0,128.208,128.2363,127.9159,128.2269,18783.0
2021-02-25 13:30:00,136.03,136.15,135.81,135.86,21725.0,128.1798,128.2928,127.9725,128.0196,21725.0
2021-02-25 13:35:00,135.86,136.03,135.58,136.02,18330.0,128.0196,128.1798,127.7557,128.1703,18330.0
2021-02-25 13:40:00,136.01,136.21,135.85,136.02,37556.0,128.1609,128.3494,128.0102,128.1703,37556.0
2021-02-25 13:45:00,136.02,136.16,135.88,136.01,16733.0,128.1703,128.3023,128.0384,128.1609,16733.0
2021-02-25 13:50:00,136.05,136.08,135.78,135.83,11463.0,128.1986,128.2269,127.9442,127.9913,11463.0
2021-02-25 13:55:00,135.82,136.06,135.74,135.92,14034.0,127.9819,128.208,127.9065,128.0761,14034.0
2021-02-25 14:00:00,135.89,136.29,135.8,136.27,16611.0,128.0478,128.4248,127.963,128.4059,16611.0
2021-02-25 14:05:00,136.24,136.47,136.19,136.47,13831.0,128.3776,128.5944,128.3305,128.5944,13831.0
2021-02-25 14:10:00,136.47,136.51,136.33,136.44,18320.0,128.5944,128.6321,128.4625,128.5661,18320.0
2021-02-25 14:15:00,136.46,136.73,136.45,136.72,28892.0,128.585,128.8394,128.5755,128.8299,28892.0
2021-02-25 14:20:00,136.74,136.81,136.66,136.8,47639.0,128.8488,128.9148,128.7734,128.9053,47639.0
2021-02-25 14:25:00,136.8,136.88,136.73,136.78,31343.0,128.9053,128.9807,128.8394,128.8865,31343.0
2021-02-25 14:30:00,136.74,136.76,136.36,136.38,23148.0,128.8488,128.8676,128.4907,128.5096,23148.0
2021-02-25 14:35:00,136.38,136.54,136.27,136.34,20605.0,128.5096,128.6603,128.4059,128.4719,20605.0
2021-02-25 14:40:00,136.34,136.5,136.32,136.33,13866.0,128.4719,128.6226,128.453,128.4625,13866.0
2021-02-25 14:45:00,136.36,136.46,136.25,136.29,20828.0,128.4907,128.585,128.3871,128.4248,20828.0
2021-02-25 14:50:00,136.31,136.47,136.03,136.09,23622.0,128.4436,128.5944,128.1798,128.2363,23622.0
2021-02-25 14:55:00,136.11,136.3,136.07,136.15,25543.0,128.2552,128.4342,128.2175,128.2928,25543.0
2021-02-25 15:00:00,136.12,136.35,135.99,135.99,28043.0,128.2646,128.4813,128.1421,128.1421,28043.0
2021-02-25 15:05:00,135.99,136.17,135.77,135.85,32806.0,128.1421,128.3117,127.9348,128.0102,32806.0
2021-02-25 15:10:00,135.84,136.13,135.82,135.99,20361.0,128.0007,128.274,127.9819,128.1421,20361.0
2021-02-25 15:15:00,135.96,136.03,135.68,135.75,39451.0,128.1138,128.1798,127.85,127.9159,39451.0
2021-02-25 15:20:00,135.77,135.95,135.29,135.36,38149.0,127.9348,128.1044,127.4825,127.5484,38149.0
2021-02-25 15:25:00,135.33,135.57,135.16,135.24,74405.0,127.5202,127.7463,127.36,127.4354,74405.0
2021-02-25 15:30:00,135.23,135.45,134.8,134.8,71602.0,127.4259,127.6332,127.0208,127.0208,71602.0
2021-02-25 15:35:00,134.81,134.89,134.53,134.86,87518.0,127.0302,127.1056,126.7663,127.0773,87518.0
2021-02-25 15:40:00,134.87,135.37,134.79,135.32,54776.0,127.0867,127.5579,127.0113,127.5107,54776.0
2021-02-25 15:45:00,135.33,135.68,135.2,135.65,68614.0,127.5202,127.85,127.3977,127.8217,68614.0
2021-02-25 15:50:00,135.58,135.72,135.21,135.59,75525.0,127.7557,127.8877,127.4071,127.7652,75525.0
2021-02-25 15:55:00,135.61,135.63,135.3,135.57,149582.0,127.784,127.8029,127.4919,127.7463,149582.0
2021-02-26 09:30:00,135.9,136.85,134.6,134.75,192369.0,128.3186,129.2156,127.0911,127.2327,192369.0
2021-02-26 09:35:00,134.75,135.54,134.67,135.04,69891.0,127.2327,127.9786,127.1572,127.5065,69891.0
2021-02-26 09:40:00,135.05,135.53,134.91,135.27,91222.0,127.516,127.9692,127.3838,127.7237,91222.0
2021-02-26 09:45:00,135.27,135.73,135.05,135.26,35745.0,127.7237,128.158,127.516,127.7143,35745.0
2021-02-26 09:50:00,135.27,135.53,135.1,135.3,66180.0,127.7237,127.9692,127.5632,127.752,66180.0
2021-02-26 09:55:00,135.31,135.4,135.02,135.02,53058.0,127.7615,127.8464,127.4876,127.4876,53058.0
2021-02-26 10:00:00,135.04,135.53,134.89,135.49,64386.0,127.5065,127.9692,127.3649,127.9314,64386.0
2021-02-26 10:05:00,135.46,135.59,134.87,134.92,49678.0,127.9031,128.0258,127.346,127.3932,49678.0
2021-02-26 10:10:00,134.9,134.9,134.41,134.58,54170.0,127.3743,127.3743,126.9117,127.0722,54170.0
2021-02-26 10:15:00,134.58,134.68,134.24,134.54,43936.0,127.0722,127.1666,126.7512,127.0344,43936.0
2021-02-26 10:20:00,134.56,134.58,133.99,134.2,55328.0,127.0533,127.0722,126.5151,126.7134,55328.0
2021-02-26 10:25:00,134.16,134.46,133.45,133.5,46196.0,126.6756,126.9589,126.0052,126.0524,46196.0
2021-02-26 10:30:00,133.63,133.86,133.52,133.6,29684.0,126.1752,126.3924,126.0713,126.1469,29684.0
2021-02-26 10:35:00,133.58,134.11,133.36,134.04,39426.0,126.128,126.6284,125.9203,126.5623,39426.0
2021-02-26 10:40:00,134.05,134.4,133.91,134.37,24223.0,126.5718,126.9022,126.4396,126.8739,24223.0
2021-02-26 10:45:00,134.4,134.56,134.22,134.45,20530.0,126.9022,127.0533,126.7323,126.9494,20530.0
2021-02-26 10:50:00,134.47,135.14,134.41,135.14,33258.0,126.9683,127.601,126.9117,127.601,33258.0
2021-02-26 10:55:00,135.12,135.48,135.03,135.22,37173.0,127.5821,127.922,127.4971,127.6765,37173.0
2021-02-26 11:00:00,135.25,135.51,135.01,135.49,27991.0,127.7048,127.9503,127.4782,127.9314,27991.0
2021-02-26 11:05:00,135.51,135.63,135.35,135.39,21572.0,127.9503,128.0636,127.7992,127.837,21572.0
2021-02-26 11:10:00,135.42,135.44,135.0,135.13,23147.0,127.8653,127.8842,127.4688,127.5915,23147.0
2021-02-26 11:15:00,135.18,135.35,135.02,135.06,21325.0,127.6387,127.7992,127.4876,127.5254,21325.0
2021-02-26 11:20:00,135.09,135.09,134.52,134.68,49487.0,127.5537,127.5537,127.0155,127.1666,49487.0
2021-02-26 11:25:00,134.73,135.01,134.46,134.49,21627.0,127.2138,127.4782,126.9589,126.9872,21627.0
2021-02-26 11:30:00,134.46,135.18,134.46,135.12,25222.0,126.9589,127.6387,126.9589,127.5821,25222.0
2021-02-26 11:35:00,135.1,135.58,135.08,135.58,18459.0,127.5632,128.0164,127.5443,128.0164,18459.0
2021-02-26 11:40:00,135.59,135.82,135.39,135.39,33706.0,128.0258,128.243,127.837,127.837,33706.0
2021-02-26 11:45:00,135.38,135.44,135.09,135.2,22324.0,127.8276,127.8842,127.5537,127.6576,22324.0
2021-02-26 11:50:00,135.28,135.41,135.11,135.25,20000.0,127.7331,127.8559,127.5726,127.7048,20000.0
2021-02-26 11:55:00,135.27,135.41,135.21,135.41,19243.0,127.7237,127.8559,127.667,127.8559,19243.0
2021-02-26 12:00:00,135.45,135.7,135.39,135.59,20083.0,127.8937,128.1297,127.837,128.0258,20083.0
2021-02-26 12:05:00,135.59,135.84,135.35,135.82,27563.0,128.0258,128.2619,127.7992,128.243,27563.0
2021-02-26 12:10:00,135.83,135.95,135.66,135.87,18667.0,128.2525,128.3658,128.0919,128.2902,18667.0
2021-02-26 12:15:00,135.86,136.19,135.82,136.09,23185.0,128.2808,128.5924,128.243,128.498,23185.0
2021-02-26 12:20:00,136.09,136.14,135.94,135.94,17194.0,128.498,128.5452,128.3563,128.3563,17194.0
2021-02-26 12:25:00,135.94,135.96,135.55,135.55,22477.0,128.3563,128.3752,127.9881,127.9881,22477.0
2021-02-26 12:30:00,135.56,135.7,135.44,135.47,18218.0,127.9975,128.1297,127.8842,127.9125,18218.0
2021-02-26 12:35:00,135.48,135.72,135.43,135.59,28963.0,127.922,128.1486,127.8748,128.0258,28963.0
2021-02-26 12:40:00,135.63,135.73,135.5,135.59,22970.0,128.0636,128.158,127.9409,128.0258,22970.0
2021-02-26 12:45:00,135.6,135.64,135.4,135.47,19650.0,128.0353,128.0731,127.8464,127.9125,19650.0
2021-02-26 12:50:00,135.42,135.71,135.34,135.5,22156.0,127.8653,128.1392,127.7898,127.9409,22156.0
2021-02-26 12:55:00,135.47,135.59,135.19,135.33,18909.0,127.9125,128.0258,127.6482,127.7804,18909.0
2021-02-26 13:00:00,135.33,135.36,134.99,135.09,15657.0,127.7804,127.8087,127.4593,127.5537,15657.0
2021-02-26 13:05:00,135.06,135.24,134.95,135.24,23998.0,127.5254,127.6954,127.4216,127.6954,23998.0
2021-02-26 13:10:00,135.21,135.37,135.08,135.36,19065.0,127.667,127.8181,127.5443,127.8087,19065.0
2021-02-26 13:15:00,135.36,135.45,135.3,135.43,17445.0,127.8087,127.8937,127.752,127.8748,17445.0
2021-02-26 13:20:00,135.41,135.71,135.39,135.52,67449.0,127.8559,128.1392,127.837,127.9598,67449.0
2021-02-26 13:25:00,135.53,135.67,135.52,135.57,21392.0,127.9692,128.1014,127.9598,128.007,21392.0
2021-02-26 13:30:00,135.59,135.63,135.36,135.5,32523.0,128.0258,128.0636,127.8087,127.9409,32523.0
2021-02-26 13:35:00,135.52,135.54,135.38,135.48,41808.0,127.9598,127.9786,127.8276,127.922,41808.0
2021-02-26 13:40:00,135.46,135.59,135.39,135.53,29128.0,127.9031,128.0258,127.837,127.9692,29128.0
2021-02-26 13:45:00,135.54,135.65,135.1,135.29,33642.0,127.9786,128.0825,127.5632,127.7426,33642.0
2021-02-26 13:50:00,135.26,135.26,135.01,135.03,23675.0,127.7143,127.7143,127.4782,127.4971,23675.0
2021-02-26 13:55:00,135.03,135.25,134.97,135.05,23235.0,127.4971,127.7048,127.4404,127.516,23235.0
2021-02-26 14:00:00,135.05,135.34,135.02,135.03,16820.0,127.516,127.7898,127.4876,127.4971,16820.0
2021-02-26 14:05:00,135.0,135.04,134.83,134.96,15877.0,127.4688,127.5065,127.3082,127.431,15877.0
2021-02-26 14:10:00,134.92,134.96,134.75,134.85,26307.0,127.3932,127.431,127.2327,127.3271,26307.0
2021-02-26 14:15:00,134.82,135.1,134.5,134.5,33178.0,127.2988,127.5632,126.9967,126.9967,33178.0
2021-02-26 14:20:00,134.57,134.78,134.49,134.69,20296.0,127.0627,127.261,126.9872,127.1761,20296.0
2021-02-26 14:25:00,134.67,135.08,134.67,135.03,16855.0,127.1572,127.5443,127.1572,127.4971,16855.0
2021-02-26 14:30:00,134.99,135.28,134.94,135.27,18944.0,127.4593,127.7331,127.4121,127.7237,18944.0
2021-02-26 14:35:00,135.27,135.42,135.18,135.34,19857.0,127.7237,127.8653,127.6387,127.7898,19857.0
2021-02-26 14:40:00,135.31,135.45,135.24,135.37,22326.0,127.7615,127.8937,127.6954,127.8181,22326.0
2021-02-26 14:45:00,135.38,135.63,135.37,135.53,20108.0,127.8276,128.0636,127.8181,127.9692,20108.0
2021-02-26 14:50:00,135.49,135.79,135.45,135.61,22587.0,127.9314,128.2147,127.8937,128.0447,22587.0
2021-02-26 14:55:00,135.64,135.8,135.55,135.59,17916.0,128.0731,128.2241,127.9881,128.0258,17916.0
2021-02-26 15:00:00,135.6,135.77,135.6,135.65,15640.0,128.0353,128.1958,128.0353,128.0825,15640.0
2021-02-26 15:05:00,135.58,135.91,135.53,135.85,19788.0,128.0164,128.328,127.9692,128.2713,19788.0
2021-02-26 15:10:00,135.82,135.95,135.54,135.56,19846.0,128.243,128.3658,127.9786,127.9975,19846.0
2021-02-26 15:15:00,135.57,135.8,135.47,135.67,43154.0,128.007,128.2241,127.9125,128.1014,43154.0
2021-02-26 15:20:00,135.66,135.68,135.24,135.25,40023.0,128.0919,128.1108,127.6954,127.7048,40023.0
2021-02-26 15:25:00,135.26,135.26,134.97,134.98,24673.0,127.7143,127.7143,127.4404,127.4499,24673.0
2021-02-26 15:30:00,134.98,135.22,134.93,135.15,41395.0,127.4499,127.6765,127.4027,127.6104,41395.0
2021-02-26 15:35:00,135.18,135.32,134.91,134.94,99322.0,127.6387,127.7709,127.3838,127.4121,99322.0
2021-02-26 15:40:00,134.93,135.72,134.87,135.62,85470.0,127.4027,128.1486,127.346,128.0542,85470.0
2021-02-26 15:45:00,135.64,136.28,135.63,136.12,97695.0,128.0731,128.6774,128.0636,128.5263,97695.0
2021-02-26 15:50:00,136.12,136.12,135.69,135.69,92859.0,128.5263,128.5263,128.1203,128.1203,92859.0
2021-02-26 15:55:00,135.68,136.07,134.74,134.76,469761.0,128.1108,128.4791,127.2233,127.2422,469761.0
2021-03-01 09:30:00,135.64,136.68,135.5,136.68,209290.0,128.0731,129.055,127.9409,129.055,209290.0
2021-03-01 09:35:00,136.74,136.93,136.52,136.91,85319.0,129.1117,129.2911,128.904,129.2722,85319.0
2021-03-01 09:40:00,136.96,137.2,136.75,137.02,59632.0,129.3194,129.546,129.1211,129.3761,59632.0
2021-03-01 09:45:00,137.04,137.35,136.98,137.08,58404.0,129.395,129.6877,129.3383,129.4327,58404.0
2021-03-01 09:50:00,137.13,137.19,136.7,137.13,66000.0,129.4799,129.5366,129.0739,129.4799,66000.0
2021-03-01 09:55:00,137.15,137.6,137.05,137.4,89611.0,129.4988,129.9237,129.4044,129.7349,89611.0
2021-03-01 10:00:00,137.46,137.8,137.17,137.59,72128.0,129.7915,130.1126,129.5177,129.9143,72128.0
2021-03-01 10:05:00,137.59,137.59,136.97,137.19,45691.0,129.9143,129.9143,129.3289,129.5366,45691.0
2021-03-01 10:10:00,137.19,137.36,137.16,137.34,34069.0,129.5366,129.6971,129.5083,129.6782,34069.0
2021-03-01 10:15:00,137.35,137.71,137.31,137.64,77107.0,129.6877,130.0276,129.6499,129.9615,77107.0
2021-03-01 10:20:00,137.66,137.92,137.66,137.87,47846.0,129.9804,130.2259,129.9804,130.1787,47846.0
2021-03-01 10:25:00,137.87,138.14,137.78,138.08,63162.0,130.1787,130.4336,130.0937,130.3769,63162.0
2021-03-01 10:30:00,138.1,138.15,137.94,137.97,26867.0,130.3958,130.443,130.2447,130.2731,26867.0
2021-03-01 10:35:00,137.95,138.17,137.94,138.13,32422.0,130.2542,130.4619,130.2447,130.4241,32422.0
2021-03-01 10:40:00,138.12,138.26,138.11,138.21,28345.0,130.4147,130.5469,130.4053,130.4997,28345.0
2021-03-01 10:45:00,138.23,138.26,138.07,138.25,27399.0,130.5186,130.5469,130.3675,130.5375,27399.0
2021-03-01 10:50:00,138.25,138.42,138.18,138.19,43094.0,130.5375,130.698,130.4714,130.4808,43094.0
2021-03-01 10:55:00,138.17,138.24,137.96,137.98,124470.0,130.4619,130.528,130.2636,130.2825,124470.0
2021-03-01 11:00:00,137.96,137.99,137.69,137.85,51898.0,130.2636,130.292,130.0087,130.1598,51898.0
2021-03-01 11:05:00,137.85,138.2,137.85,138.15,35596.0,130.1598,130.4902,130.1598,130.443,35596.0
2021-03-01 11:10:00,138.14,138.53,138.04,138.49,39688.0,130.4336,130.8018,130.3392,130.7641,39688.0
2021-03-01 11:15:00,138.48,138.62,138.38,138.62,38011.0,130.7546,130.8868,130.6602,130.8868,38011.0
2021-03-01 11:20:00,138.61,138.64,138.29,138.29,32749.0,130.8774,130.9057,130.5752,130.5752,32749.0
2021-03-01 11:25:00,138.29,138.45,138.22,138.41,25974.0,130.5752,130.7263,130.5091,130.6885,25974.0
2021-03-01 11:30:00,138.42,138.46,138.27,138.35,31590.0,130.698,130.7357,130.5563,130.6319,31590.0
2021-03-01 11:35:00,138.36,138.71,138.33,138.62,41667.0,130.6413,130.9718,130.613,130.8868,41667.0
2021-03-01 11:40:00,138.63,138.88,138.63,138.78,34868.0,130.8963,131.1323,130.8963,131.0379,34868.0
2021-03-01 11:45:00,138.78,138.86,138.68,138.82,32634.0,131.0379,131.1134,130.9435,131.0757,32634.0
2021-03-01 11:50:00,138.81,138.9,138.67,138.72,42418.0,131.0662,131.1512,130.934,130.9812,42418.0
2021-03-01 11:55:00,138.73,138.84,138.62,138.68,35050.0,130.9907,131.0945,130.8868,130.9435,35050.0
2021-03-01 12:00:00,138.69,138.74,138.57,138.6,21412.0,130.9529,131.0001,130.8396,130.8679,21412.0
2021-03-01 12:05:00,138.61,138.69,138.57,138.59,17916.0,130.8774,130.9529,130.8396,130.8585,17916.0
2021-03-01 12:10:00,138.58,138.6,138.37,138.47,21246.0,130.849,130.8679,130.6508,130.7452,21246.0
2021-03-01 12:15:00,138.48,138.48,138.21,138.23,34353.0,130.7546,130.7546,130.4997,130.5186,34353.0
2021-03-01 12:20:00,138.25,138.55,138.25,138.54,29076.0,130.5375,130.8207,130.5375,130.8113,29076.0
2021-03-01 12:25:00,138.55,138.69,138.51,138.68,37362.0,130.8207,130.9529,130.7829,130.9435,37362.0
2021-03-01 12:30:00,138.69,138.75,138.64,138.7,26780.0,130.9529,131.0096,130.9057,130.9623,26780.0
2021-03-01 12:35:00,138.68,138.78,138.6,138.71,24976.0,130.9435,131.0379,130.8679,130.9718,24976.0
2021-03-01 12:40:00,138.71,138.75,138.52,138.74,36750.0,130.9718,131.0096,130.7924,131.0001,36750.0
2021-03-01 12:45:00,138.72,138.83,138.67,138.82,30106.0,130.9812,131.0851,130.934,131.0757,30106.0
2021-03-01 12:50:00,138.82,138.85,138.78,138.8,25024.0,131.0757,131.104,131.0379,131.0568,25024.0
2021-03-01 12:55:00,138.8,138.84,138.7,138.79,64376.0,131.0568,131.0945,130.9623,131.0473,64376.0
2021-03-01 13:00:00,138.78,138.93,138.78,138.92,35822.0,131.0379,131.1795,131.0379,131.1701,35822.0
2021-03-01 13:05:00,138.92,139.07,138.84,138.89,38601.0,131.1701,131.3117,131.0945,131.1417,38601.0
2021-03-01 13:10:00,138.86,138.91,138.74,138.78,26496.0,131.1134,131.1606,131.0001,131.0379,26496.0
2021-03-01 13:15:00,138.78,138.94,138.61,138.9,55605.0,131.0379,131.189,130.8774,131.1512,55605.0
2021-03-01 13:20:00,138.9,139.07,138.86,138.99,29977.0,131.1512,131.3117,131.1134,131.2362,29977.0
2021-03-01 13:25:00,138.96,139.05,138.95,139.01,32247.0,131.2078,131.2928,131.1984,131.2551,32247.0
2021-03-01 13:30:00,139.0,139.05,138.96,138.97,21662.0,131.2456,131.2928,131.2078,131.2173,21662.0
2021-03-01 13:35:00,138.96,138.98,138.81,138.97,29930.0,131.2078,131.2267,131.0662,131.2173,29930.0
2021-03-01 13:40:00,138.98,139.15,138.98,139.14,20250.0,131.2267,131.3872,131.2267,131.3778,20250.0
2021-03-01 13:45:00,139.14,139.15,138.96,138.98,26512.0,131.3778,131.3872,131.2078,131.2267,26512.0
2021-03-01 13:50:00,138.96,139.0,138.82,138.82,17591.0,131.2078,131.2456,131.0757,131.0757,17591.0
2021-03-01 13:55:00,138.82,138.91,138.67,138.71,29466.0,131.0757,131.1606,130.934,130.9718,29466.0
2021-03-01 14:00:00,138.71,138.78,138.69,138.71,21745.0,130.9718,131.0379,130.9529,130.9718,21745.0
2021-03-01 14:05:00,138.72,138.83,138.57,138.74,37918.0,130.9812,131.0851,130.8396,131.0001,37918.0
2021-03-01 14:10:00,138.7,138.87,138.64,138.82,27614.0,130.9623,131.1229,130.9057,131.0757,27614.0
2021-03-01 14:15:00,138.81,138.86,138.7,138.8,18192.0,131.0662,131.1134,130.9623,131.0568,18192.0
2021-03-01 14:20:00,138.8,138.83,138.71,138.75,25419.0,131.0568,131.0851,130.9718,131.0096,25419.0
2021-03-01 14:25:00,138.74,138.8,138.63,138.65,21141.0,131.0001,131.0568,130.8963,130.9151,21141.0
2021-03-01 14:30:00,138.65,138.71,138.57,138.61,40158.0,130.9151,130.9718,130.8396,130.8774,40158.0
2021-03-01 14:35:00,138.58,138.69,138.38,138.41,46970.0,130.849,130.9529,130.6602,130.6885,46970.0
2021-03-01 14:40:00,138.42,138.66,138.41,138.65,23338.0,130.698,130.9246,130.6885,130.9151,23338.0
2021-03-01 14:45:00,138.63,138.75,138.5,138.51,61742.0,130.8963,131.0096,130.7735,130.7829,61742.0
2021-03-01 14:50:00,138.5,138.53,138.4,138.5,30014.0,130.7735,130.8018,130.6791,130.7735,30014.0
2021-03-01 14:55:00,138.5,138.65,138.44,138.54,25589.0,130.7735,130.9151,130.7169,130.8113,25589.0
2021-03-01 15:00:00,138.54,138.68,138.54,138.68,18741.0,130.8113,130.9435,130.8113,130.9435,18741.0
2021-03-01 15:05:00,138.67,138.77,138.63,138.68,19467.0,130.934,131.0284,130.8963,130.9435,19467.0
2021-03-01 15:10:00,138.67,138.69,138.5,138.53,29732.0,130.934,130.9529,130.7735,130.8018,29732.0
2021-03-01 15:15:00,138.51,138.59,138.48,138.53,26526.0,130.7829,130.8585,130.7546,130.8018,26526.0
2021-03-01 15:20:00,138.53,138.65,138.46,138.47,26804.0,130.8018,130.9151,130.7357,130.7452,26804.0
2021-03-01 15:25:00,138.46,138.46,138.26,138.4,36068.0,130.7357,130.7357,130.5469,130.6791,36068.0
2021-03-01 15:30:00,138.42,138.42,138.12,138.24,48754.0,130.698,130.698,130.4147,130.528,48754.0
2021-03-01 15:35:00,138.24,138.26,137.94,137.98,49618.0,130.528,130.5469,130.2447,130.2825,49618.0
2021-03-01 15:40:00,137.97,138.03,137.51,137.51,107632.0,130.2731,130.3297,129.8387,129.8387,107632.0
2021-03-01 15:45:00,137.51,137.71,137.39,137.41,99131.0,129.8387,130.0276,129.7254,129.7443,99131.0
2021-03-01 15:50:00,137.4,137.58,137.33,137.53,114806.0,129.7349,129.9048,129.6688,129.8576,114806.0
2021-03-01 15:55:00,137.52,137.77,137.41,137.63,202102.0,129.8482,130.0842,129.7443,129.952,202102.0
2021-03-02 09:30:00,137.56,138.26,137.04,137.44,136387.0,129.8859,130.5469,129.395,129.7726,136387.0
2021-03-02 09:35:00,137.4,137.61,137.26,137.44,68051.0,129.7349,129.9332,129.6027,129.7726,68051.0
2021-03-02 09:40:00,137.49,137.51,136.64,137.06,56830.0,129.8199,129.8387,129.0173,129.4138,56830.0
2021-03-02 09:45:00,137.0,137.12,136.47,136.6,40108.0,129.3572,129.4705,128.8568,128.9795,40108.0
2021-03-02 09:50:00,136.59,137.09,136.56,137.09,30279.0,128.9701,129.4422,128.9417,129.4422,30279.0
2021-03-02 09:55:00,137.14,137.42,137.04,137.22,39261.0,129.4894,129.7538,129.395,129.5649,39261.0
2021-03-02 10:00:00,137.21,137.5,137.15,137.37,35761.0,129.5555,129.8293,129.4988,129.7065,35761.0
2021-03-02 10:05:00,137.37,137.44,137.18,137.25,28166.0,129.7065,129.7726,129.5271,129.5932,28166.0
2021-03-02 10:10:00,137.22,137.32,137.01,137.08,29366.0,129.5649,129.6593,129.3666,129.4327,29366.0
2021-03-02 10:15:00,137.08,137.55,137.06,137.23,19762.0,129.4327,129.8765,129.4138,129.5744,19762.0
2021-03-02 10:20:00,137.24,137.26,136.66,136.71,40302.0,129.5838,129.6027,129.0362,129.0834,40302.0
2021-03-02 10:25:00,136.71,136.8,135.96,135.96,61385.0,129.0834,129.1683,128.3752,128.3752,61385.0
2021-03-02 10:30:00,135.96,136.39,135.91,136.19,63470.0,128.3752,128.7812,128.328,128.5924,63470.0
2021-03-02 10:35:00,136.21,136.25,135.79,135.81,65998.0,128.6113,128.649,128.2147,128.2336,65998.0
2021-03-02 10:40:00,135.83,136.33,135.79,136.33,42649.0,128.2525,128.7246,128.2147,128.7246,42649.0
2021-03-02 10:45:00,136.31,136.78,136.16,136.63,63974.0,128.7057,129.1495,128.564,129.0078,63974.0
2021-03-02 10:50:00,136.63,136.65,136.44,136.49,46637.0,129.0078,129.0267,128.8284,128.8756,46637.0
2021-03-02 10:55:00,136.5,136.67,136.45,136.47,137916.0,128.8851,129.0456,128.8379,128.8568,137916.0
2021-03-02 11:00:00,136.48,136.58,136.18,136.45,22366.0,128.8662,128.9606,128.5829,128.8379,22366.0
2021-03-02 11:05:00,136.44,136.7,136.4,136.48,33804.0,128.8284,129.0739,128.7907,128.8662,33804.0
2021-03-02 11:10:00,136.49,136.51,136.17,136.18,26068.0,128.8756,128.8945,128.5735,128.5829,26068.0
2021-03-02 11:15:00,136.16,136.18,135.78,135.94,32596.0,128.564,128.5829,128.2052,128.3563,32596.0
2021-03-02 11:20:00,135.9,135.91,135.61,135.77,32989.0,128.3186,128.328,128.0447,128.1958,32989.0
2021-03-02 11:25:00,135.81,136.04,135.76,135.98,22880.0,128.2336,128.4507,128.1864,128.3941,22880.0
2021-03-02 11:30:00,135.94,136.01,135.84,136.0,16268.0,128.3563,128.4224,128.2619,128.413,16268.0
2021-03-02 11:35:00,136.05,136.08,135.87,136.02,28562.0,128.4602,128.4885,128.2902,128.4319,28562.0
2021-03-02 11:40:00,135.97,135.97,135.8,135.9,28183.0,128.3846,128.3846,128.2241,128.3186,28183.0
2021-03-02 11:45:00,135.87,136.1,135.87,136.05,32692.0,128.2902,128.5074,128.2902,128.4602,32692.0
2021-03-02 11:50:00,136.05,136.18,135.92,136.13,42713.0,128.4602,128.5829,128.3374,128.5357,42713.0
2021-03-02 11:55:00,136.11,136.22,136.0,136.0,19476.0,128.5168,128.6207,128.413,128.413,19476.0
2021-03-02 12:00:00,136.0,136.59,136.0,136.49,22308.0,128.413,128.9701,128.413,128.8756,22308.0
2021-03-02 12:05:00,136.46,136.58,136.39,136.47,40013.0,128.8473,128.9606,128.7812,128.8568,40013.0
2021-03-02 12:10:00,136.47,136.5,136.39,136.47,56142.0,128.8568,128.8851,128.7812,128.8568,56142.0
2021-03-02 12:15:00,136.49,136.59,136.4,136.49,52419.0,128.8756,128.9701,128.7907,128.8756,52419.0
2021-03-02 12:20:00,136.5,136.52,136.27,136.28,40495.0,128.8851,128.904,128.6679,128.6774,40495.0
2021-03-02 12:25:00,136.3,136.45,136.2,136.45,94260.0,128.6962,128.8379,128.6018,128.8379,94260.0
2021-03-02 12:30:00,136.44,136.8,136.43,136.68,68870.0,128.8284,129.1683,128.819,129.055,68870.0
2021-03-02 12:35:00,136.69,137.34,136.68,137.15,25397.0,129.0645,129.6782,129.055,129.4988,25397.0
2021-03-02 12:40:00,137.17,137.48,137.15,137.33,23554.0,129.5177,129.8104,129.4988,129.6688,23554.0
2021-03-02 12:45:00,137.35,137.37,137.15,137.16,11148.0,129.6877,129.7065,129.4988,129.5083,11148.0
2021-03-02 12:50:00,137.19,137.67,137.15,137.6,25297.0,129.5366,129.9898,129.4988,129.9237,25297.0
2021-03-02 12:55:00,137.57,137.6,137.07,137.15,10196.0,129.8954,129.9237,129.4233,129.4988,10196.0
2021-03-02 13:00:00,137.19,137.48,137.19,137.46,8117.0,129.5366,129.8104,129.5366,129.7915,8117.0
2021-03-02 13:05:00,137.47,137.48,137.13,137.3,19952.0,129.801,129.8104,129.4799,129.6405,19952.0
2021-03-02 13:10:00,137.3,137.48,137.26,137.43,31277.0,129.6405,129.8104,129.6027,129.7632,31277.0
2021-03-02 13:15:00,137.42,137.48,137.17,137.25,16164.0,129.7538,129.8104,129.5177,129.5932,16164.0
2021-03-02 13:20:00,137.26,137.34,137.2,137.23,25477.0,129.6027,129.6782,129.546,129.5744,25477.0
2021-03-02 13:25:00,137.22,137.22,137.0,137.14,9999.0,129.5649,129.5649,129.3572,129.4894,9999.0
2021-03-02 13:30:00,137.15,137.28,137.15,137.23,16235.0,129.4988,129.6216,129.4988,129.5744,16235.0
2021-03-02 13:35:00,137.21,137.42,137.21,137.39,23336.0,129.5555,129.7538,129.5555,129.7254,23336.0
2021-03-02 13:40:00,137.4,137.4,137.22,137.25,21267.0,129.7349,129.7349,129.5649,129.5932,21267.0
2021-03-02 13:45:00,137.25,137.46,137.25,137.41,36645.0,129.5932,129.7915,129.5932,129.7443,36645.0
2021-03-02 13:50:00,137.41,137.42,137.19,137.25,12510.0,129.7443,129.7538,129.5366,129.5932,12510.0
2021-03-02 13:55:00,137.26,137.31,137.19,137.23,16114.0,129.6027,129.6499,129.5366,129.5744,16114.0
2021-03-02 14:00:00,137.25,137.28,137.09,137.12,12736.0,129.5932,129.6216,129.4422,129.4705,12736.0
2021-03-02 14:05:00,137.15,137.19,136.88,136.9,17714.0,129.4988,129.5366,129.2439,129.2628,17714.0
2021-03-02 14:10:00,136.9,136.92,136.76,136.76,17348.0,129.2628,129.2817,129.1306,129.1306,17348.0
2021-03-02 14:15:00,136.75,136.81,136.61,136.62,16274.0,129.1211,129.1778,128.9889,128.9984,16274.0
2021-03-02 14:20:00,136.62,136.76,136.58,136.74,18574.0,128.9984,129.1306,128.9606,129.1117,18574.0
2021-03-02 14:25:00,136.77,136.93,136.72,136.87,18596.0,129.14,129.2911,129.0928,129.2344,18596.0
2021-03-02 14:30:00,136.85,136.94,136.69,136.93,29475.0,129.2156,129.3005,129.0645,129.2911,29475.0
2021-03-02 14:35:00,136.93,136.96,136.8,136.94,12368.0,129.2911,129.3194,129.1683,129.3005,12368.0
2021-03-02 14:40:00,137.0,137.13,137.0,137.11,26454.0,129.3572,129.4799,129.3572,129.4611,26454.0
2021-03-02 14:45:00,137.13,137.24,137.11,137.18,12867.0,129.4799,129.5838,129.4611,129.5271,12867.0
2021-03-02 14:50:00,137.17,137.39,137.11,137.29,11714.0,129.5177,129.7254,129.4611,129.631,11714.0
2021-03-02 14:55:00,137.29,137.36,137.25,137.27,26461.0,129.631,129.6971,129.5932,129.6121,26461.0
2021-03-02 15:00:00,137.31,137.31,137.17,137.27,22468.0,129.6499,129.6499,129.5177,129.6121,22468.0
2021-03-02 15:05:00,137.25,137.29,137.21,137.29,24769.0,129.5932,129.631,129.5555,129.631,24769.0
2021-03-02 15:10:00,137.28,137.32,137.06,137.08,31502.0,129.6216,129.6593,129.4138,129.4327,31502.0
2021-03-02 15:15:00,137.09,137.18,136.88,136.89,28279.0,129.4422,129.5271,129.2439,129.2533,28279.0
2021-03-02 15:20:00,136.89,136.97,136.84,136.96,33355.0,129.2533,129.3289,129.2061,129.3194,33355.0
2021-03-02 15:25:00,136.95,137.02,136.88,136.9,31238.0,129.31,129.3761,129.2439,129.2628,31238.0
2021-03-02 15:30:00,136.91,137.08,136.83,136.96,40750.0,129.2722,129.4327,129.1967,129.3194,40750.0
2021-03-02 15:35:00,136.95,137.07,136.83,137.06,37069.0,129.31,129.4233,129.1967,129.4138,37069.0
2021-03-02 15:40:00,137.05,137.08,136.93,137.06,67669.0,129.4044,129.4327,129.2911,129.4138,67669.0
2021-03-02 15:45:00,137.07,137.29,137.05,137.17,53543.0,129.4233,129.631,129.4044,129.5177,53543.0
2021-03-02 15:50:00,137.24,137.25,136.98,137.09,98204.0,129.5838,129.5932,129.3383,129.4422,98204.0
2021-03-02 15:55:00,137.09,137.18,137.0,137.05,206600.0,129.4422,129.5271,129.3572,129.4044,206600.0
2021-03-03 09:30:00,137.09,137.41,136.67,136.91,143823.0,129.4422,129.7443,129.0456,129.2722,143823.0
2021-03-03 09:35:00,136.86,136.98,136.6,136.64,45029.0,129.225,129.3383,128.9795,129.0173,45029.0
2021-03-03 09:40:00,136.6,136.97,136.44,136.68,30513.0,128.9795,129.3289,128.8284,129.055,30513.0
2021-03-03 09:45:00,136.65,136.88,136.43,136.85,43187.0,129.0267,129.2439,128.819,129.2156,43187.0
2021-03-03 09:50:00,136.85,137.0,136.63,136.66,58012.0,129.2156,129.3572,129.0078,129.0362,58012.0
2021-03-03 09:55:00,136.67,136.68,136.02,136.15,37934.0,129.0456,129.055,128.4319,128.5546,37934.0
2021-03-03 10:00:00,136.1,136.27,135.9,136.11,111127.0,128.5074,128.6679,128.3186,128.5168,111127.0
2021-03-03 10:05:00,136.14,136.61,135.96,136.61,31063.0,128.5452,128.9889,128.3752,128.9889,31063.0
2021-03-03 10:10:00,136.57,136.6,136.03,136.17,28324.0,128.9512,128.9795,128.4413,128.5735,28324.0
2021-03-03 10:15:00,136.21,136.35,136.11,136.31,22370.0,128.6113,128.7434,128.5168,128.7057,22370.0
2021-03-03 10:20:00,136.28,136.61,136.28,136.57,33807.0,128.6774,128.9889,128.6774,128.9512,33807.0
2021-03-03 10:25:00,136.57,136.81,136.54,136.79,21333.0,128.9512,129.1778,128.9228,129.1589,21333.0
2021-03-03 10:30:00,136.73,136.83,136.43,136.64,32518.0,129.1022,129.1967,128.819,129.0173,32518.0
2021-03-03 10:35:00,136.64,136.65,136.28,136.44,22727.0,129.0173,129.0267,128.6774,128.8284,22727.0
2021-03-03 10:40:00,136.36,136.41,135.95,135.99,49289.0,128.7529,128.8001,128.3658,128.4035,49289.0
2021-03-03 10:45:00,136.0,136.46,135.96,136.31,35137.0,128.413,128.8473,128.3752,128.7057,35137.0
2021-03-03 10:50:00,136.3,136.52,136.21,136.43,31730.0,128.6962,128.904,128.6113,128.819,31730.0
2021-03-03 10:55:00,136.42,136.67,136.35,136.55,54004.0,128.8095,129.0456,128.7434,128.9323,54004.0
2021-03-03 11:00:00,136.48,136.64,136.43,136.49,29357.0,128.8662,129.0173,128.819,128.8756,29357.0
2021-03-03 11:05:00,136.51,136.78,136.48,136.63,19912.0,128.8945,129.1495,128.8662,129.0078,19912.0
2021-03-03 11:10:00,136.66,136.72,136.52,136.59,34342.0,129.0362,129.0928,128.904,128.9701,34342.0
2021-03-03 11:15:00,136.64,136.74,136.39,136.73,30854.0,129.0173,129.1117,128.7812,129.1022,30854.0
2021-03-03 11:20:00,136.73,137.11,136.73,137.06,22625.0,129.1022,129.4611,129.1022,129.4138,22625.0
2021-03-03 11:25:00,137.02,137.04,136.82,136.94,17498.0,129.3761,129.395,129.1872,129.3005,17498.0
2021-03-03 11:30:00,136.92,136.94,136.7,136.73,25903.0,129.2817,129.3005,129.0739,129.1022,25903.0
2021-03-03 11:35:00,136.72,136.79,136.42,136.44,22157.0,129.0928,129.1589,128.8095,128.8284,22157.0
2021-03-03 11:40:00,136.43,136.46,136.08,136.17,25796.0,128.819,128.8473,128.4885,128.5735,25796.0
2021-03-03 11:45:00,136.15,136.45,136.09,136.43,31199.0,128.5546,128.8379,128.498,128.819,31199.0
2021-03-03 11:50:00,136.44,136.81,136.4,136.77,53483.0,128.8284,129.1778,128.7907,129.14,53483.0
2021-03-03 11:55:00,136.73,136.73,136.4,136.44,11600.0,129.1022,129.1022,128.7907,128.8284,11600.0
2021-03-03 12:00:00,136.41,136.54,136.38,136.46,15555.0,128.8001,128.9228,128.7718,128.8473,15555.0
2021-03-03 12:05:00,136.45,136.54,136.24,136.28,8624.0,128.8379,128.9228,128.6396,128.6774,8624.0
2021-03-03 12:10:00,136.28,136.29,136.08,136.18,23100.0,128.6774,128.6868,128.4885,128.5829,23100.0
2021-03-03 12:15:00,136.15,136.25,136.0,136.13,22625.0,128.5546,128.649,128.413,128.5357,22625.0
2021-03-03 12:20:00,136.11,136.12,135.99,136.0,12227.0,128.5168,128.5263,128.4035,128.413,12227.0
2021-03-03 12:25:00,135.97,135.98,135.82,135.92,26241.0,128.3846,128.3941,128.243,128.3374,26241.0
2021-03-03 12:30:00,135.87,135.94,135.64,135.66,22324.0,128.2902,128.3563,128.0731,128.0919,22324.0
2021-03-03 12:35:00,135.64,135.71,135.51,135.52,48505.0,128.0731,128.1392,127.9503,127.9598,48505.0
2021-03-03 12:40:00,135.52,135.59,135.41,135.47,29511.0,127.9598,128.0258,127.8559,127.9125,29511.0
2021-03-03 12:45:00,135.47,135.68,135.39,135.64,16309.0,127.9125,128.1108,127.837,128.0731,16309.0
2021-03-03 12:50:00,135.65,135.78,135.51,135.53,17520.0,128.0825,128.2052,127.9503,127.9692,17520.0
2021-03-03 12:55:00,135.53,135.57,135.27,135.28,21808.0,127.9692,128.007,127.7237,127.7331,21808.0
2021-03-03 13:00:00,135.26,135.3,135.12,135.13,27147.0,127.7143,127.752,127.5821,127.5915,27147.0
2021-03-03 13:05:00,135.16,135.28,135.09,135.19,16431.0,127.6198,127.7331,127.5537,127.6482,16431.0
2021-03-03 13:10:00,135.17,135.31,135.12,135.16,18264.0,127.6293,127.7615,127.5821,127.6198,18264.0
2021-03-03 13:15:00,135.17,135.51,135.13,135.5,14807.0,127.6293,127.9503,127.5915,127.9409,14807.0
2021-03-03 13:20:00,135.54,135.65,135.44,135.57,12476.0,127.9786,128.0825,127.8842,128.007,12476.0
2021-03-03 13:25:00,135.57,135.59,135.47,135.52,14657.0,128.007,128.0258,127.9125,127.9598,14657.0
2021-03-03 13:30:00,135.53,135.54,135.28,135.36,14544.0,127.9692,127.9786,127.7331,127.8087,14544.0
2021-03-03 13:35:00,135.38,135.42,135.28,135.3,17750.0,127.8276,127.8653,127.7331,127.752,17750.0
2021-03-03 13:40:00,135.31,135.35,135.21,135.3,11465.0,127.7615,127.7992,127.667,127.752,11465.0
2021-03-03 13:45:00,135.32,135.36,135.2,135.25,10390.0,127.7709,127.8087,127.6576,127.7048,10390.0
2021-03-03 13:50:00,135.26,135.4,135.24,135.27,16143.0,127.7143,127.8464,127.6954,127.7237,16143.0
2021-03-03 13:55:00,135.25,135.31,135.2,135.3,9334.0,127.7048,127.7615,127.6576,127.752,9334.0
2021-03-03 14:00:00,135.31,135.51,135.26,135.32,14279.0,127.7615,127.9503,127.7143,127.7709,14279.0
2021-03-03 14:05:00,135.34,135.39,135.24,135.33,14771.0,127.7898,127.837,127.6954,127.7804,14771.0
2021-03-03 14:10:00,135.34,135.5,135.26,135.46,14857.0,127.7898,127.9409,127.7143,127.9031,14857.0
2021-03-03 14:15:00,135.46,135.53,135.22,135.51,54927.0,127.9031,127.9692,127.6765,127.9503,54927.0
2021-03-03 14:20:00,135.54,135.6,135.38,135.46,15104.0,127.9786,128.0353,127.8276,127.9031,15104.0
2021-03-03 14:25:00,135.43,135.66,135.4,135.58,17167.0,127.8748,128.0919,127.8464,128.0164,17167.0
2021-03-03 14:30:00,135.58,135.66,135.25,135.35,26137.0,128.0164,128.0919,127.7048,127.7992,26137.0
2021-03-03 14:35:00,135.34,135.99,135.34,135.97,34417.0,127.7898,128.4035,127.7898,128.3846,34417.0
2021-03-03 14:40:00,135.99,136.08,135.8,136.02,35787.0,128.4035,128.4885,128.2241,128.4319,35787.0
2021-03-03 14:45:00,136.03,136.1,135.6,135.6,32694.0,128.4413,128.5074,128.0353,128.0353,32694.0
2021-03-03 14:50:00,135.65,135.79,135.6,135.72,43031.0,128.0825,128.2147,128.0353,128.1486,43031.0
2021-03-03 14:55:00,135.72,135.78,135.64,135.74,26914.0,128.1486,128.2052,128.0731,128.1675,26914.0
2021-03-03 15:00:00,135.71,135.79,135.48,135.48,22373.0,128.1392,128.2147,127.922,127.922,22373.0
2021-03-03 15:05:00,135.48,135.49,135.28,135.32,18635.0,127.922,127.9314,127.7331,127.7709,18635.0
2021-03-03 15:10:00,135.37,135.47,135.32,135.36,26633.0,127.8181,127.9125,127.7709,127.8087,26633.0
2021-03-03 15:15:00,135.36,135.39,135.1,135.2,37645.0,127.8087,127.837,127.5632,127.6576,37645.0
2021-03-03 15:20:00,135.21,135.22,134.96,135.03,35584.0,127.667,127.6765,127.431,127.4971,35584.0
2021-03-03 15:25:00,135.03,135.03,134.86,134.89,26206.0,127.4971,127.4971,127.3366,127.3649,26206.0
2021-03-03 15:30:00,134.87,134.95,134.65,134.67,53541.0,127.346,127.4216,127.1383,127.1572,53541.0
2021-03-03 15:35:00,134.64,134.77,134.51,134.62,48411.0,127.1288,127.2516,127.0061,127.11,48411.0
2021-03-03 15:40:00,134.62,134.92,134.62,134.81,42560.0,127.11,127.3932,127.11,127.2894,42560.0
2021-03-03 15:45:00,134.79,134.91,134.66,134.74,50075.0,127.2705,127.3838,127.1477,127.2233,50075.0
2021-03-03 15:50:00,134.79,134.79,134.36,134.48,111812.0,127.2705,127.2705,126.8645,126.9778,111812.0
2021-03-03 15:55:00,134.48,134.76,134.15,134.27,187029.0,126.9778,127.2422,126.6662,126.7795,187029.0
2021-03-04 09:30:00,134.0,134.38,133.12,134.21,175838.0,126.5245,126.8833,125.6936,126.7228,175838.0
2021-03-04 09:35:00,134.12,134.63,134.09,134.61,82804.0,126.6379,127.1194,126.6095,127.1005,82804.0
2021-03-04 09:40:00,134.61,135.13,134.28,134.32,65605.0,127.1005,127.5915,126.7889,126.8267,65605.0
2021-03-04 09:45:00,134.31,134.31,133.39,133.39,32137.0,126.8173,126.8173,125.9486,125.9486,32137.0
2021-03-04 09:50:00,133.39,133.61,133.17,133.41,42540.0,125.9486,126.1563,125.7409,125.9675,42540.0
2021-03-04 09:55:00,133.45,133.53,132.92,133.05,51107.0,126.0052,126.0808,125.5048,125.6275,51107.0
2021-03-04 10:00:00,133.01,133.1,132.63,132.67,81998.0,125.5898,125.6748,125.231,125.2687,81998.0
2021-03-04 10:05:00,132.67,132.75,132.25,132.53,68119.0,125.2687,125.3443,124.8722,125.1366,68119.0
2021-03-04 10:10:00,132.49,132.61,132.33,132.5,41051.0,125.0988,125.2121,124.9477,125.1082,41051.0
2021-03-04 10:15:00,132.53,132.68,132.07,132.07,53924.0,125.1366,125.2782,124.7022,124.7022,53924.0
2021-03-04 10:20:00,132.1,132.35,132.04,132.24,82185.0,124.7305,124.9666,124.6739,124.8627,82185.0
2021-03-04 10:25:00,132.17,132.41,131.93,132.27,55784.0,124.7966,125.0232,124.57,124.8911,55784.0
2021-03-04 10:30:00,132.24,132.86,132.19,132.75,56002.0,124.8627,125.4481,124.8155,125.3443,56002.0
2021-03-04 10:35:00,132.76,133.36,132.71,133.34,91858.0,125.3537,125.9203,125.3065,125.9014,91858.0
2021-03-04 10:40:00,133.34,133.86,133.25,133.86,71431.0,125.9014,126.3924,125.8164,126.3924,71431.0
2021-03-04 10:45:00,133.87,134.16,133.81,133.81,92866.0,126.4018,126.6756,126.3451,126.3451,92866.0
2021-03-04 10:50:00,133.78,133.85,133.32,133.49,46210.0,126.3168,126.3829,125.8825,126.043,46210.0
2021-03-04 10:55:00,133.44,134.07,133.37,133.9,71961.0,125.9958,126.5906,125.9297,126.4301,71961.0
2021-03-04 11:00:00,133.91,134.36,133.76,134.26,42992.0,126.4396,126.8645,126.2979,126.77,42992.0
2021-03-04 11:05:00,134.31,134.32,133.98,134.11,50129.0,126.8173,126.8267,126.5057,126.6284,50129.0
2021-03-04 11:10:00,134.12,134.28,133.73,133.79,44370.0,126.6379,126.7889,126.2696,126.3263,44370.0
2021-03-04 11:15:00,133.78,133.81,133.47,133.62,41415.0,126.3168,126.3451,126.0241,126.1657,41415.0
2021-03-04 11:20:00,133.59,133.72,133.49,133.58,28846.0,126.1374,126.2602,126.043,126.128,28846.0
2021-03-04 11:25:00,133.59,133.75,133.5,133.59,27691.0,126.1374,126.2885,126.0524,126.1374,27691.0
2021-03-04 11:30:00,133.59,133.86,133.33,133.33,60197.0,126.1374,126.3924,125.8919,125.8919,60197.0
2021-03-04 11:35:00,133.38,133.89,133.38,133.76,23069.0,125.9391,126.4207,125.9391,126.2979,23069.0
2021-03-04 11:40:00,133.76,134.01,133.73,133.84,27407.0,126.2979,126.534,126.2696,126.3735,27407.0
2021-03-04 11:45:00,133.84,133.95,133.75,133.89,20955.0,126.3735,126.4773,126.2885,126.4207,20955.0
2021-03-04 11:50:00,133.89,134.11,133.74,134.02,21199.0,126.4207,126.6284,126.2791,126.5434,21199.0
2021-03-04 11:55:00,134.01,134.02,133.83,133.95,15085.0,126.534,126.5434,126.364,126.4773,15085.0
2021-03-04 12:00:00,134.0,134.16,133.94,134.16,28273.0,126.5245,126.6756,126.4679,126.6756,28273.0
2021-03-04 12:05:00,134.13,134.13,133.8,133.95,20166.0,126.6473,126.6473,126.3357,126.4773,20166.0
2021-03-04 12:10:00,133.91,133.96,133.48,133.54,35572.0,126.4396,126.4868,126.0336,126.0902,35572.0
2021-03-04 12:15:00,133.52,134.17,133.47,133.85,47840.0,126.0713,126.6851,126.0241,126.3829,47840.0
2021-03-04 12:20:00,133.91,134.07,133.3,133.37,34261.0,126.4396,126.5906,125.8636,125.9297,34261.0
2021-03-04 12:25:00,133.35,133.35,132.74,133.0,29077.0,125.9108,125.9108,125.3348,125.5803,29077.0
2021-03-04 12:30:00,132.95,132.98,132.35,132.49,32994.0,125.5331,125.5615,124.9666,125.0988,32994.0
2021-03-04 12:35:00,132.49,132.77,132.13,132.76,38920.0,125.0988,125.3632,124.7589,125.3537,38920.0
2021-03-04 12:40:00,132.75,132.87,132.33,132.36,20112.0,125.3443,125.4576,124.9477,124.976,20112.0
2021-03-04 12:45:00,132.33,132.61,132.1,132.14,23536.0,124.9477,125.2121,124.7305,124.7683,23536.0
2021-03-04 12:50:00,132.16,132.29,131.92,132.14,70430.0,124.7872,124.9099,124.5606,124.7683,70430.0
2021-03-04 12:55:00,132.1,132.19,131.92,132.12,91993.0,124.7305,124.8155,124.5606,124.7494,91993.0
2021-03-04 13:00:00,132.11,132.27,131.95,132.08,72516.0,124.74,124.8911,124.5889,124.7117,72516.0
2021-03-04 13:05:00,132.04,132.04,131.67,131.9,83692.0,124.6739,124.6739,124.3245,124.5417,83692.0
2021-03-04 13:10:00,131.78,131.88,131.4,131.44,47031.0,124.4284,124.5228,124.0696,124.1074,47031.0
2021-03-04 13:15:00,131.48,131.77,131.3,131.62,42554.0,124.1451,124.419,123.9752,124.2773,42554.0
2021-03-04 13:20:00,131.54,131.56,131.16,131.42,34871.0,124.2018,124.2207,123.843,124.0885,34871.0
2021-03-04 13:25:00,131.35,131.76,131.18,131.76,37400.0,124.0224,124.4095,123.8619,124.4095,37400.0
2021-03-04 13:30:00,131.72,131.72,131.12,131.27,25964.0,124.3717,124.3717,123.8052,123.9468,25964.0
2021-03-04 13:35:00,131.32,131.71,131.25,131.58,26821.0,123.9941,124.3623,123.928,124.2396,26821.0
2021-03-04 13:40:00,131.53,131.63,131.24,131.43,23559.0,124.1923,124.2868,123.9185,124.0979,23559.0
2021-03-04 13:45:00,131.41,131.41,130.81,130.87,50734.0,124.079,124.079,123.5125,123.5692,50734.0
2021-03-04 13:50:00,130.86,130.91,130.32,130.56,47628.0,123.5597,123.6069,123.0498,123.2765,47628.0
2021-03-04 13:55:00,130.56,130.87,130.27,130.3,39535.0,123.2765,123.5692,123.0026,123.031,39535.0
2021-03-04 14:00:00,130.3,130.66,130.18,130.36,88307.0,123.031,123.3709,122.9177,123.0876,88307.0
2021-03-04 14:05:00,130.32,130.87,130.26,130.79,75563.0,123.0498,123.5692,122.9932,123.4936,75563.0
2021-03-04 14:10:00,130.71,130.8,130.51,130.67,25568.0,123.4181,123.5031,123.2292,123.3803,25568.0
2021-03-04 14:15:00,130.66,130.82,130.45,130.79,40820.0,123.3709,123.522,123.1726,123.4936,40820.0
2021-03-04 14:20:00,130.81,131.16,130.77,131.15,37525.0,123.5125,123.843,123.4747,123.8335,37525.0
2021-03-04 14:25:00,131.12,131.4,131.07,131.15,39294.0,123.8052,124.0696,123.758,123.8335,39294.0
2021-03-04 14:30:00,131.15,131.4,131.0,131.15,28781.0,123.8335,124.0696,123.6919,123.8335,28781.0
2021-03-04 14:35:00,131.2,131.22,130.84,131.13,35336.0,123.8808,123.8996,123.5408,123.8147,35336.0
2021-03-04 14:40:00,131.15,131.4,131.0,131.4,37747.0,123.8335,124.0696,123.6919,124.0696,37747.0
2021-03-04 14:45:00,131.39,131.8,131.27,131.62,30779.0,124.0602,124.4473,123.9468,124.2773,30779.0
2021-03-04 14:50:00,131.65,131.77,131.36,131.77,49823.0,124.3056,124.419,124.0318,124.419,49823.0
2021-03-04 14:55:00,131.78,132.22,131.71,132.11,61845.0,124.4284,124.8438,124.3623,124.74,61845.0
2021-03-04 15:00:00,132.07,132.23,131.89,132.06,65157.0,124.7022,124.8533,124.5323,124.6928,65157.0
2021-03-04 15:05:00,132.05,132.31,131.98,132.06,91753.0,124.6833,124.9288,124.6172,124.6928,91753.0
2021-03-04 15:10:00,132.04,132.15,131.76,131.79,74919.0,124.6739,124.7778,124.4095,124.4378,74919.0
2021-03-04 15:15:00,131.76,132.14,131.61,132.03,64539.0,124.4095,124.7683,124.2679,124.6644,64539.0
2021-03-04 15:20:00,132.02,132.04,131.7,131.8,58970.0,124.655,124.6739,124.3529,124.4473,58970.0
2021-03-04 15:25:00,131.76,132.06,131.5,131.89,37387.0,124.4095,124.6928,124.164,124.5323,37387.0
2021-03-04 15:30:00,131.89,132.24,131.74,132.09,40861.0,124.5323,124.8627,124.3906,124.7211,40861.0
2021-03-04 15:35:00,132.07,132.22,131.55,131.77,67486.0,124.7022,124.8438,124.2112,124.419,67486.0
2021-03-04 15:40:00,131.74,131.93,131.49,131.67,90273.0,124.3906,124.57,124.1546,124.3245,90273.0
2021-03-04 15:45:00,131.67,132.0,131.52,131.96,79146.0,124.3245,124.6361,124.1829,124.5984,79146.0
2021-03-04 15:50:00,132.01,132.2,131.81,131.83,104256.0,124.6456,124.825,124.4567,124.4756,104256.0
2021-03-04 15:55:00,131.79,132.08,131.59,132.08,142884.0,124.4378,124.7117,124.249,124.7117,142884.0
2021-03-05 09:30:00,133.54,133.68,132.95,133.21,159449.0,126.0902,126.2224,125.5331,125.7786,159449.0
2021-03-05 09:35:00,133.19,133.32,132.89,133.0,102454.0,125.7597,125.8825,125.4765,125.5803,102454.0
2021-03-05 09:40:00,132.95,133.14,132.5,132.87,107411.0,125.5331,125.7125,125.1082,125.4576,107411.0
2021-03-05 09:45:00,132.79,132.98,132.31,132.39,45764.0,125.3821,125.5615,124.9288,125.0044,45764.0
2021-03-05 09:50:00,132.42,132.44,131.57,131.7,87884.0,125.0327,125.0516,124.2301,124.3529,87884.0
2021-03-05 09:55:00,131.81,131.87,131.45,131.85,92035.0,124.4567,124.5134,124.1168,124.4945,92035.0
2021-03-05 10:00:00,131.82,132.0,131.47,131.7,29182.0,124.4662,124.6361,124.1357,124.3529,29182.0
2021-03-05 10:05:00,131.78,132.32,131.71,132.13,41613.0,124.4284,124.9383,124.3623,124.7589,41613.0
2021-03-05 10:10:00,132.14,132.36,131.59,131.72,23672.0,124.7683,124.976,124.249,124.3717,23672.0
2021-03-05 10:15:00,131.66,131.95,131.42,131.74,34756.0,124.3151,124.5889,124.0885,124.3906,34756.0
2021-03-05 10:20:00,131.75,131.95,131.33,131.47,23098.0,124.4001,124.5889,124.0035,124.1357,23098.0
2021-03-05 10:25:00,131.42,131.91,131.12,131.19,35397.0,124.0885,124.5511,123.8052,123.8713,35397.0
2021-03-05 10:30:00,131.19,131.41,130.78,130.92,40920.0,123.8713,124.079,123.4842,123.6164,40920.0
2021-03-05 10:35:00,130.97,131.37,130.65,130.77,29260.0,123.6636,124.0413,123.3614,123.4747,29260.0
2021-03-05 10:40:00,130.78,131.09,130.6,130.76,39538.0,123.4842,123.7769,123.3142,123.4653,39538.0
2021-03-05 10:45:00,130.76,130.9,130.45,130.75,38391.0,123.4653,123.5975,123.1726,123.4559,38391.0
2021-03-05 10:50:00,130.74,131.21,130.69,131.01,39838.0,123.4464,123.8902,123.3992,123.7014,39838.0
2021-03-05 10:55:00,131.01,131.02,130.5,130.63,52651.0,123.7014,123.7108,123.2198,123.3426,52651.0
2021-03-05 11:00:00,130.66,130.66,130.2,130.28,43500.0,123.3709,123.3709,122.9365,123.0121,43500.0
2021-03-05 11:05:00,130.26,130.44,130.01,130.17,30990.0,122.9932,123.1631,122.7571,122.9082,30990.0
2021-03-05 11:10:00,130.09,130.33,129.54,129.72,107793.0,122.8327,123.0593,122.3134,122.4833,107793.0
2021-03-05 11:15:00,129.76,129.88,129.44,129.69,48454.0,122.5211,122.6344,122.2189,122.455,48454.0
2021-03-05 11:20:00,129.71,129.8,129.5,129.6,26486.0,122.4739,122.5589,122.2756,122.37,26486.0
2021-03-05 11:25:00,129.58,129.76,129.18,129.38,44410.0,122.3511,122.5211,121.9734,122.1623,44410.0
2021-03-05 11:30:00,129.39,129.79,129.39,129.48,36173.0,122.1717,122.5494,122.1717,122.2567,36173.0
2021-03-05 11:35:00,129.44,129.69,129.41,129.44,28533.0,122.2189,122.455,122.1906,122.2189,28533.0
2021-03-05 11:40:00,129.39,129.98,129.33,129.87,90340.0,122.1717,122.7288,122.1151,122.6249,90340.0
2021-03-05 11:45:00,129.95,130.17,129.73,129.92,32188.0,122.7005,122.9082,122.4928,122.6722,32188.0
2021-03-05 11:50:00,129.91,129.96,129.66,129.68,28800.0,122.6627,122.7099,122.4267,122.4455,28800.0
2021-03-05 11:55:00,129.68,130.37,129.67,130.32,36071.0,122.4455,123.0971,122.4361,123.0498,36071.0
2021-03-05 12:00:00,130.35,130.64,130.31,130.46,25411.0,123.0782,123.352,123.0404,123.182,25411.0
2021-03-05 12:05:00,130.43,130.61,130.35,130.43,37239.0,123.1537,123.3237,123.0782,123.1537,37239.0
2021-03-05 12:10:00,130.45,130.52,130.23,130.35,24885.0,123.1726,123.2387,122.9649,123.0782,24885.0
2021-03-05 12:15:00,130.33,130.74,130.32,130.68,35304.0,123.0593,123.4464,123.0498,123.3898,35304.0
2021-03-05 12:20:00,130.71,131.27,130.64,131.23,38101.0,123.4181,123.9468,123.352,123.9091,38101.0
2021-03-05 12:25:00,131.21,131.53,131.15,131.39,19507.0,123.8902,124.1923,123.8335,124.0602,19507.0
2021-03-05 12:30:00,131.4,131.59,131.28,131.47,31338.0,124.0696,124.249,123.9563,124.1357,31338.0
2021-03-05 12:35:00,131.42,131.7,131.23,131.7,37258.0,124.0885,124.3529,123.9091,124.3529,37258.0
2021-03-05 12:40:00,131.7,131.87,131.57,131.8,38820.0,124.3529,124.5134,124.2301,124.4473,38820.0
2021-03-05 12:45:00,131.79,132.08,131.79,131.94,29087.0,124.4378,124.7117,124.4378,124.5795,29087.0
2021-03-05 12:50:00,131.91,131.96,131.58,131.64,57329.0,124.5511,124.5984,124.2396,124.2962,57329.0
2021-03-05 12:55:00,131.61,131.85,131.58,131.84,27914.0,124.2679,124.4945,124.2396,124.485,27914.0
2021-03-05 13:00:00,131.85,132.09,131.51,131.51,22794.0,124.4945,124.7211,124.1735,124.1735,22794.0
2021-03-05 13:05:00,131.55,131.82,131.5,131.75,26005.0,124.2112,124.4662,124.164,124.4001,26005.0
2021-03-05 13:10:00,131.66,131.84,131.56,131.81,21726.0,124.3151,124.485,124.2207,124.4567,21726.0
2021-03-05 13:15:00,131.85,132.11,131.74,132.05,25823.0,124.4945,124.74,124.3906,124.6833,25823.0
2021-03-05 13:20:00,132.05,132.2,131.9,132.18,27845.0,124.6833,124.825,124.5417,124.8061,27845.0
2021-03-05 13:25:00,132.12,132.29,131.99,132.14,28295.0,124.7494,124.9099,124.6267,124.7683,28295.0
2021-03-05 13:30:00,132.23,132.29,132.05,132.13,28355.0,124.8533,124.9099,124.6833,124.7589,28355.0
2021-03-05 13:35:00,132.19,132.52,132.17,132.47,22428.0,124.8155,125.1271,124.7966,125.0799,22428.0
2021-03-05 13:40:00,132.46,132.69,132.43,132.44,19771.0,125.0705,125.2876,125.0421,125.0516,19771.0
2021-03-05 13:45:00,132.44,132.83,132.43,132.78,24063.0,125.0516,125.4198,125.0421,125.3726,24063.0
2021-03-05 13:50:00,132.76,132.89,132.25,132.35,33966.0,125.3537,125.4765,124.8722,124.9666,33966.0
2021-03-05 13:55:00,132.39,132.46,132.29,132.46,27123.0,125.0044,125.0705,124.9099,125.0705,27123.0
2021-03-05 14:00:00,132.51,132.64,132.1,132.21,21534.0,125.1177,125.2404,124.7305,124.8344,21534.0
2021-03-05 14:05:00,132.23,132.3,131.94,132.07,31418.0,124.8533,124.9194,124.5795,124.7022,31418.0
2021-03-05 14:10:00,132.08,132.46,132.0,132.42,33871.0,124.7117,125.0705,124.6361,125.0327,33871.0
2021-03-05 14:15:00,132.49,132.55,132.13,132.23,20561.0,125.0988,125.1554,124.7589,124.8533,20561.0
2021-03-05 14:20:00,132.28,132.47,132.2,132.43,21907.0,124.9005,125.0799,124.825,125.0421,21907.0
2021-03-05 14:25:00,132.43,132.5,132.34,132.47,42712.0,125.0421,125.1082,124.9572,125.0799,42712.0
2021-03-05 14:30:00,132.52,132.93,132.52,132.87,21348.0,125.1271,125.5142,125.1271,125.4576,21348.0
2021-03-05 14:35:00,132.92,132.97,132.74,132.77,22332.0,125.5048,125.552,125.3348,125.3632,22332.0
2021-03-05 14:40:00,132.81,132.86,132.46,132.52,30937.0,125.4009,125.4481,125.0705,125.1271,30937.0
2021-03-05 14:45:00,132.54,132.79,132.52,132.7,43044.0,125.146,125.3821,125.1271,125.2971,43044.0
2021-03-05 14:50:00,132.7,133.23,132.67,133.23,41884.0,125.2971,125.7975,125.2687,125.7975,41884.0
2021-03-05 14:55:00,133.22,133.64,133.18,133.53,28498.0,125.7881,126.1846,125.7503,126.0808,28498.0
2021-03-05 15:00:00,133.52,133.53,133.09,133.19,21426.0,126.0713,126.0808,125.6653,125.7597,21426.0
2021-03-05 15:05:00,133.23,133.23,132.81,132.82,35610.0,125.7975,125.7975,125.4009,125.4104,35610.0
2021-03-05 15:10:00,132.83,133.0,132.73,132.97,33336.0,125.4198,125.5803,125.3254,125.552,33336.0
2021-03-05 15:15:00,132.98,133.06,132.7,132.92,34598.0,125.5615,125.637,125.2971,125.5048,34598.0
2021-03-05 15:20:00,132.91,133.05,132.9,132.94,37144.0,125.4954,125.6275,125.4859,125.5237,37144.0
2021-03-05 15:25:00,132.91,133.09,132.87,133.02,39857.0,125.4954,125.6653,125.4576,125.5992,39857.0
2021-03-05 15:30:00,133.02,133.17,132.82,133.05,42467.0,125.5992,125.7409,125.4104,125.6275,42467.0
2021-03-05 15:35:00,133.03,133.43,132.99,133.4,59816.0,125.6087,125.9863,125.5709,125.958,59816.0
2021-03-05 15:40:00,133.38,133.53,133.19,133.5,43100.0,125.9391,126.0808,125.7597,126.0524,43100.0
2021-03-05 15:45:00,133.48,133.66,133.26,133.46,90732.0,126.0336,126.2035,125.8258,126.0147,90732.0
2021-03-05 15:50:00,133.51,133.63,133.43,133.43,99815.0,126.0619,126.1752,125.9863,125.9863,99815.0
2021-03-05 15:55:00,133.47,133.6,133.29,133.31,182311.0,126.0241,126.1469,125.8542,125.873,182311.0
2021-03-08 09:30:00,133.61,134.22,133.04,133.07,171582.0,126.1563,126.7323,125.6181,125.6464,171582.0
2021-03-08 09:35:00,133.12,133.16,132.63,133.03,74717.0,125.6936,125.7314,125.231,125.6087,74717.0
2021-03-08 09:40:00,133.01,133.27,132.82,132.86,89879.0,125.5898,125.8353,125.4104,125.4481,89879.0
2021-03-08 09:45:00,132.9,133.19,132.37,132.89,122769.0,125.4859,125.7597,124.9855,125.4765,122769.0
2021-03-08 09:50:00,132.83,133.68,132.79,133.59,52000.0,125.4198,126.2224,125.3821,126.1374,52000.0
2021-03-08 09:55:00,133.6,133.73,133.17,133.51,45335.0,126.1469,126.2696,125.7409,126.0619,45335.0
2021-03-08 10:00:00,133.49,133.75,133.3,133.37,79607.0,126.043,126.2885,125.8636,125.9297,79607.0
2021-03-08 10:05:00,133.33,134.0,133.32,133.99,52355.0,125.8919,126.5245,125.8825,126.5151,52355.0
2021-03-08 10:10:00,134.01,134.66,133.98,134.65,58132.0,126.534,127.1477,126.5057,127.1383,58132.0
2021-03-08 10:15:00,134.7,134.93,134.65,134.84,40546.0,127.1855,127.4027,127.1383,127.3177,40546.0
2021-03-08 10:20:00,134.84,135.07,134.6,134.63,55718.0,127.3177,127.5349,127.0911,127.1194,55718.0
2021-03-08 10:25:00,134.65,134.94,134.52,134.72,51332.0,127.1383,127.4121,127.0155,127.2044,51332.0
2021-03-08 10:30:00,134.71,134.93,134.65,134.91,25031.0,127.1949,127.4027,127.1383,127.3838,25031.0
2021-03-08 10:35:00,134.9,135.0,134.36,134.57,29503.0,127.3743,127.4688,126.8645,127.0627,29503.0
2021-03-08 10:40:00,134.58,135.0,134.57,135.0,30921.0,127.0722,127.4688,127.0627,127.4688,30921.0
2021-03-08 10:45:00,134.97,135.1,134.6,134.6,22451.0,127.4404,127.5632,127.0911,127.0911,22451.0
2021-03-08 10:50:00,134.62,134.67,134.36,134.37,38753.0,127.11,127.1572,126.8645,126.8739,38753.0
2021-03-08 10:55:00,134.45,134.65,134.29,134.34,53449.0,126.9494,127.1383,126.7984,126.8456,53449.0
2021-03-08 11:00:00,134.34,134.64,134.33,134.52,26883.0,126.8456,127.1288,126.8361,127.0155,26883.0
2021-03-08 11:05:00,134.52,134.93,134.49,134.68,29357.0,127.0155,127.4027,126.9872,127.1666,29357.0
2021-03-08 11:10:00,134.65,134.65,134.42,134.53,17783.0,127.1383,127.1383,126.9211,127.025,17783.0
2021-03-08 11:15:00,134.5,134.7,134.34,134.69,35511.0,126.9967,127.1855,126.8456,127.1761,35511.0
2021-03-08 11:20:00,134.67,134.87,134.65,134.87,22719.0,127.1572,127.346,127.1383,127.346,22719.0
2021-03-08 11:25:00,134.8,134.95,134.71,134.9,31260.0,127.2799,127.4216,127.1949,127.3743,31260.0
2021-03-08 11:30:00,134.92,134.92,134.52,134.75,36677.0,127.3932,127.3932,127.0155,127.2327,36677.0
2021-03-08 11:35:00,134.71,134.71,134.43,134.49,28298.0,127.1949,127.1949,126.9306,126.9872,28298.0
2021-03-08 11:40:00,134.48,134.64,134.31,134.31,10931.0,126.9778,127.1288,126.8173,126.8173,10931.0
2021-03-08 11:45:00,134.28,134.45,134.28,134.44,19675.0,126.7889,126.9494,126.7889,126.94,19675.0
2021-03-08 11:50:00,134.38,134.43,134.14,134.38,26297.0,126.8833,126.9306,126.6567,126.8833,26297.0
2021-03-08 11:55:00,134.43,134.65,134.33,134.33,17767.0,126.9306,127.1383,126.8361,126.8361,17767.0
2021-03-08 12:00:00,134.34,134.58,134.17,134.18,19434.0,126.8456,127.0722,126.6851,126.6945,19434.0
2021-03-08 12:05:00,134.15,134.2,133.99,134.18,26947.0,126.6662,126.7134,126.5151,126.6945,26947.0
2021-03-08 12:10:00,134.21,134.3,134.09,134.16,13702.0,126.7228,126.8078,126.6095,126.6756,13702.0
2021-03-08 12:15:00,134.15,134.3,134.04,134.05,30273.0,126.6662,126.8078,126.5623,126.5718,30273.0
2021-03-08 12:20:00,134.04,134.43,134.02,134.43,16905.0,126.5623,126.9306,126.5434,126.9306,16905.0
2021-03-08 12:25:00,134.41,134.55,134.36,134.46,14420.0,126.9117,127.0439,126.8645,126.9589,14420.0
2021-03-08 12:30:00,134.46,134.56,134.37,134.46,19700.0,126.9589,127.0533,126.8739,126.9589,19700.0
2021-03-08 12:35:00,134.48,134.74,134.43,134.57,41515.0,126.9778,127.2233,126.9306,127.0627,41515.0
2021-03-08 12:40:00,134.58,134.71,134.44,134.45,22304.0,127.0722,127.1949,126.94,126.9494,22304.0
2021-03-08 12:45:00,134.47,134.59,134.45,134.49,16258.0,126.9683,127.0816,126.9494,126.9872,16258.0
2021-03-08 12:50:00,134.51,134.76,134.5,134.55,95105.0,127.0061,127.2422,126.9967,127.0439,95105.0
2021-03-08 12:55:00,134.62,134.64,134.42,134.42,8784.0,127.11,127.1288,126.9211,126.9211,8784.0
2021-03-08 13:00:00,134.42,134.78,134.42,134.68,11738.0,126.9211,127.261,126.9211,127.1666,11738.0
2021-03-08 13:05:00,134.79,134.92,134.74,134.89,12908.0,127.2705,127.3932,127.2233,127.3649,12908.0
2021-03-08 13:10:00,134.89,135.05,134.76,134.95,17602.0,127.3649,127.516,127.2422,127.4216,17602.0
2021-03-08 13:15:00,134.9,135.03,134.86,135.01,12769.0,127.3743,127.4971,127.3366,127.4782,12769.0
2021-03-08 13:20:00,134.99,135.02,134.89,134.89,5378.0,127.4593,127.4876,127.3649,127.3649,5378.0
2021-03-08 13:25:00,134.93,135.04,134.78,134.97,20974.0,127.4027,127.5065,127.261,127.4404,20974.0
2021-03-08 13:30:00,134.99,135.1,134.89,135.02,17920.0,127.4593,127.5632,127.3649,127.4876,17920.0
2021-03-08 13:35:00,135.0,135.1,134.94,134.99,12031.0,127.4688,127.5632,127.4121,127.4593,12031.0
2021-03-08 13:40:00,134.99,135.13,134.93,135.09,14381.0,127.4593,127.5915,127.4027,127.5537,14381.0
2021-03-08 13:45:00,135.01,135.17,134.85,134.93,23271.0,127.4782,127.6293,127.3271,127.4027,23271.0
2021-03-08 13:50:00,134.89,134.95,134.56,134.68,30978.0,127.3649,127.4216,127.0533,127.1666,30978.0
2021-03-08 13:55:00,134.67,134.69,134.45,134.45,25641.0,127.1572,127.1761,126.9494,126.9494,25641.0
2021-03-08 14:00:00,134.45,134.68,134.42,134.66,22463.0,126.9494,127.1666,126.9211,127.1477,22463.0
2021-03-08 14:05:00,134.65,135.0,134.59,134.82,29149.0,127.1383,127.4688,127.0816,127.2988,29149.0
2021-03-08 14:10:00,134.78,134.94,134.64,134.83,24924.0,127.261,127.4121,127.1288,127.3082,24924.0
2021-03-08 14:15:00,134.88,135.07,134.72,134.78,43564.0,127.3555,127.5349,127.2044,127.261,43564.0
2021-03-08 14:20:00,134.72,134.85,134.72,134.83,19249.0,127.2044,127.3271,127.2044,127.3082,19249.0
2021-03-08 14:25:00,134.81,135.27,134.8,135.21,57711.0,127.2894,127.7237,127.2799,127.667,57711.0
2021-03-08 14:30:00,135.21,135.46,135.19,135.36,32397.0,127.667,127.9031,127.6482,127.8087,32397.0
2021-03-08 14:35:00,135.36,135.54,135.3,135.33,35166.0,127.8087,127.9786,127.752,127.7804,35166.0
2021-03-08 14:40:00,135.35,135.52,135.21,135.32,99701.0,127.7992,127.9598,127.667,127.7709,99701.0
2021-03-08 14:45:00,135.34,135.44,135.12,135.22,65557.0,127.7898,127.8842,127.5821,127.6765,65557.0
2021-03-08 14:50:00,135.17,135.43,135.16,135.37,40776.0,127.6293,127.8748,127.6198,127.8181,40776.0
2021-03-08 14:55:00,135.37,135.5,135.23,135.25,25468.0,127.8181,127.9409,127.6859,127.7048,25468.0
2021-03-08 15:00:00,135.23,135.23,134.93,134.98,66123.0,127.6859,127.6859,127.4027,127.4499,66123.0
2021-03-08 15:05:00,134.93,134.99,134.82,134.91,37466.0,127.4027,127.4593,127.2988,127.3838,37466.0
2021-03-08 15:10:00,134.88,135.25,134.86,135.19,30959.0,127.3555,127.7048,127.3366,127.6482,30959.0
2021-03-08 15:15:00,135.18,135.29,134.94,135.0,41851.0,127.6387,127.7426,127.4121,127.4688,41851.0
2021-03-08 15:20:00,135.0,135.2,134.89,134.94,57434.0,127.4688,127.6576,127.3649,127.4121,57434.0
2021-03-08 15:25:00,134.97,135.09,134.85,135.05,46230.0,127.4404,127.5537,127.3271,127.516,46230.0
2021-03-08 15:30:00,135.05,135.55,135.05,135.48,52183.0,127.516,127.9881,127.516,127.922,52183.0
2021-03-08 15:35:00,135.49,135.63,135.48,135.53,72767.0,127.9314,128.0636,127.922,127.9692,72767.0
2021-03-08 15:40:00,135.5,135.57,135.37,135.43,63745.0,127.9409,128.007,127.8181,127.8748,63745.0
2021-03-08 15:45:00,135.41,135.52,135.02,135.12,71752.0,127.8559,127.9598,127.4876,127.5821,71752.0
2021-03-08 15:50:00,135.09,135.26,134.86,134.97,104199.0,127.5537,127.7143,127.3366,127.4404,104199.0
2021-03-08 15:55:00,134.94,134.95,134.52,134.55,259194.0,127.4121,127.4216,127.0155,127.0439,259194.0
2021-03-09 09:30:00,135.51,136.65,135.51,136.57,231649.0,127.9503,129.0267,127.9503,128.9512,231649.0
2021-03-09 09:35:00,136.61,136.75,136.31,136.7,105440.0,128.9889,129.1211,128.7057,129.0739,105440.0
2021-03-09 09:40:00,136.66,136.97,136.47,136.48,67121.0,129.0362,129.3289,128.8568,128.8662,67121.0
2021-03-09 09:45:00,136.53,136.93,136.53,136.56,49522.0,128.9134,129.2911,128.9134,128.9417,49522.0
2021-03-09 09:50:00,136.61,136.62,136.07,136.47,75318.0,128.9889,128.9984,128.4791,128.8568,75318.0
2021-03-09 09:55:00,136.47,136.7,136.18,136.48,50433.0,128.8568,129.0739,128.5829,128.8662,50433.0
2021-03-09 10:00:00,136.49,137.2,136.36,137.2,53090.0,128.8756,129.546,128.7529,129.546,53090.0
2021-03-09 10:05:00,137.25,137.4,137.03,137.39,42417.0,129.5932,129.7349,129.3855,129.7254,42417.0
2021-03-09 10:10:00,137.35,137.38,137.02,137.07,28867.0,129.6877,129.716,129.3761,129.4233,28867.0
2021-03-09 10:15:00,137.04,137.75,137.02,137.72,50976.0,129.395,130.0653,129.3761,130.037,50976.0
2021-03-09 10:20:00,137.7,137.89,137.45,137.62,60304.0,130.0181,130.1975,129.7821,129.9426,60304.0
2021-03-09 10:25:00,137.64,137.96,137.63,137.81,107392.0,129.9615,130.2636,129.952,130.122,107392.0
2021-03-09 10:30:00,137.84,138.0,137.43,137.43,118624.0,130.1503,130.3014,129.7632,129.7632,118624.0
2021-03-09 10:35:00,137.42,137.55,137.23,137.53,44157.0,129.7538,129.8765,129.5744,129.8576,44157.0
2021-03-09 10:40:00,137.5,137.54,137.08,137.15,37063.0,129.8293,129.8671,129.4327,129.4988,37063.0
2021-03-09 10:45:00,137.18,137.33,136.87,136.89,51870.0,129.5271,129.6688,129.2344,129.2533,51870.0
2021-03-09 10:50:00,136.87,137.0,136.52,136.56,50424.0,129.2344,129.3572,128.904,128.9417,50424.0
2021-03-09 10:55:00,136.56,136.81,136.42,136.65,75437.0,128.9417,129.1778,128.8095,129.0267,75437.0
2021-03-09 11:00:00,136.65,136.84,136.53,136.73,44231.0,129.0267,129.2061,128.9134,129.1022,44231.0
2021-03-09 11:05:00,136.73,136.73,136.46,136.6,51823.0,129.1022,129.1022,128.8473,128.9795,51823.0
2021-03-09 11:10:00,136.57,137.01,136.5,136.94,150667.0,128.9512,129.3666,128.8851,129.3005,150667.0
2021-03-09 11:15:00,136.94,137.25,136.84,137.25,21657.0,129.3005,129.5932,129.2061,129.5932,21657.0
2021-03-09 11:20:00,137.25,137.8,137.21,137.64,61409.0,129.5932,130.1126,129.5555,129.9615,61409.0
2021-03-09 11:25:00,137.67,137.89,137.61,137.64,28102.0,129.9898,130.1975,129.9332,129.9615,28102.0
2021-03-09 11:30:00,137.64,137.67,137.31,137.62,33604.0,129.9615,129.9898,129.6499,129.9426,33604.0
2021-03-09 11:35:00,137.6,137.68,137.23,137.38,38506.0,129.9237,129.9993,129.5744,129.716,38506.0
2021-03-09 11:40:00,137.39,137.39,137.08,137.18,23027.0,129.7254,129.7254,129.4327,129.5271,23027.0
2021-03-09 11:45:00,137.22,137.25,136.9,137.06,33146.0,129.5649,129.5932,129.2628,129.4138,33146.0
2021-03-09 11:50:00,137.06,137.13,136.98,137.09,17552.0,129.4138,129.4799,129.3383,129.4422,17552.0
2021-03-09 11:55:00,137.13,137.52,137.12,137.45,27992.0,129.4799,129.8482,129.4705,129.7821,27992.0
2021-03-09 12:00:00,137.46,137.47,137.28,137.41,28541.0,129.7915,129.801,129.6216,129.7443,28541.0
2021-03-09 12:05:00,137.4,137.43,136.88,136.97,114633.0,129.7349,129.7632,129.2439,129.3289,114633.0
2021-03-09 12:10:00,137.0,137.11,136.9,137.05,26021.0,129.3572,129.4611,129.2628,129.4044,26021.0
2021-03-09 12:15:00,137.05,137.07,136.91,136.98,49640.0,129.4044,129.4233,129.2722,129.3383,49640.0
2021-03-09 12:20:00,136.95,137.1,136.89,137.03,25021.0,129.31,129.4516,129.2533,129.3855,25021.0
2021-03-09 12:25:00,137.02,137.07,136.58,136.75,34178.0,129.3761,129.4233,128.9606,129.1211,34178.0
2021-03-09 12:30:00,136.77,136.89,136.73,136.75,21611.0,129.14,129.2533,129.1022,129.1211,21611.0
2021-03-09 12:35:00,136.77,136.88,136.69,136.78,26453.0,129.14,129.2439,129.0645,129.1495,26453.0
2021-03-09 12:40:00,136.78,136.81,136.65,136.71,15944.0,129.1495,129.1778,129.0267,129.0834,15944.0
2021-03-09 12:45:00,136.7,136.73,136.2,136.22,33097.0,129.0739,129.1022,128.6018,128.6207,33097.0
2021-03-09 12:50:00,136.23,136.36,136.15,136.27,20523.0,128.6301,128.7529,128.5546,128.6679,20523.0
2021-03-09 12:55:00,136.28,136.42,136.18,136.42,25259.0,128.6774,128.8095,128.5829,128.8095,25259.0
2021-03-09 13:00:00,136.4,136.54,136.37,136.47,27656.0,128.7907,128.9228,128.7623,128.8568,27656.0
2021-03-09 13:05:00,136.46,136.46,136.25,136.36,40886.0,128.8473,128.8473,128.649,128.7529,40886.0
2021-03-09 13:10:00,136.38,136.41,136.22,136.26,25490.0,128.7718,128.8001,128.6207,128.6585,25490.0
2021-03-09 13:15:00,136.29,136.31,136.05,136.11,24334.0,128.6868,128.7057,128.4602,128.5168,24334.0
2021-03-09 13:20:00,136.15,136.23,136.04,136.12,46872.0,128.5546,128.6301,128.4507,128.5263,46872.0
2021-03-09 13:25:00,136.09,136.16,136.02,136.1,24798.0,128.498,128.564,128.4319,128.5074,24798.0
2021-03-09 13:30:00,136.1,136.28,136.0,136.11,41351.0,128.5074,128.6774,128.413,128.5168,41351.0
2021-03-09 13:35:00,136.1,136.11,136.02,136.08,26640.0,128.5074,128.5168,128.4319,128.4885,26640.0
2021-03-09 13:40:00,136.08,136.17,136.0,136.0,38030.0,128.4885,128.5735,128.413,128.413,38030.0
2021-03-09 13:45:00,136.0,136.27,135.98,136.27,30076.0,128.413,128.6679,128.3941,128.6679,30076.0
2021-03-09 13:50:00,136.25,136.33,136.22,136.32,18088.0,128.649,128.7246,128.6207,128.7151,18088.0
2021-03-09 13:55:00,136.3,136.5,136.3,136.38,24574.0,128.6962,128.8851,128.6962,128.7718,24574.0
2021-03-09 14:00:00,136.41,136.57,136.4,136.53,17595.0,128.8001,128.9512,128.7907,128.9134,17595.0
2021-03-09 14:05:00,136.57,136.59,136.42,136.42,17814.0,128.9512,128.9701,128.8095,128.8095,17814.0
2021-03-09 14:10:00,136.39,136.48,136.36,136.38,20038.0,128.7812,128.8662,128.7529,128.7718,20038.0
2021-03-09 14:15:00,136.39,136.39,136.08,136.08,20268.0,128.7812,128.7812,128.4885,128.4885,20268.0
2021-03-09 14:20:00,136.08,136.16,136.01,136.02,19757.0,128.4885,128.564,128.4224,128.4319,19757.0
2021-03-09 14:25:00,136.02,136.05,135.85,135.88,24436.0,128.4319,128.4602,128.2713,128.2997,24436.0
2021-03-09 14:30:00,135.88,135.99,135.82,135.89,25527.0,128.2997,128.4035,128.243,128.3091,25527.0
2021-03-09 14:35:00,135.87,136.0,135.84,136.0,38535.0,128.2902,128.413,128.2619,128.413,38535.0
2021-03-09 14:40:00,136.01,136.01,135.8,135.8,22509.0,128.4224,128.4224,128.2241,128.2241,22509.0
2021-03-09 14:45:00,135.81,135.82,135.66,135.76,34736.0,128.2336,128.243,128.0919,128.1864,34736.0
2021-03-09 14:50:00,135.79,135.8,135.56,135.59,24616.0,128.2147,128.2241,127.9975,128.0258,24616.0
2021-03-09 14:55:00,135.6,135.6,135.45,135.54,27436.0,128.0353,128.0353,127.8937,127.9786,27436.0
2021-03-09 15:00:00,135.54,135.71,135.53,135.64,44140.0,127.9786,128.1392,127.9692,128.0731,44140.0
2021-03-09 15:05:00,135.64,135.92,135.58,135.82,34854.0,128.0731,128.3374,128.0164,128.243,34854.0
2021-03-09 15:10:00,135.84,136.03,135.82,135.91,36831.0,128.2619,128.4413,128.243,128.328,36831.0
2021-03-09 15:15:00,135.91,135.93,135.79,135.89,27122.0,128.328,128.3469,128.2147,128.3091,27122.0
2021-03-09 15:20:00,135.9,135.93,135.73,135.88,35919.0,128.3186,128.3469,128.158,128.2997,35919.0
2021-03-09 15:25:00,135.87,135.99,135.87,135.94,27418.0,128.2902,128.4035,128.2902,128.3563,27418.0
2021-03-09 15:30:00,135.92,136.12,135.89,136.08,31120.0,128.3374,128.5263,128.3091,128.4885,31120.0
2021-03-09 15:35:00,136.1,136.15,135.84,136.13,47670.0,128.5074,128.5546,128.2619,128.5357,47670.0
2021-03-09 15:40:00,136.11,136.18,135.94,136.01,49774.0,128.5168,128.5829,128.3563,128.4224,49774.0
2021-03-09 15:45:00,136.02,136.09,135.93,136.02,52051.0,128.4319,128.498,128.3469,128.4319,52051.0
2021-03-09 15:50:00,136.01,136.3,135.8,136.3,85336.0,128.4224,128.6962,128.2241,128.6962,85336.0
2021-03-09 15:55:00,136.29,136.3,135.94,135.95,221855.0,128.6868,128.6962,128.3563,128.3658,221855.0
2021-03-10 09:30:00,136.5,136.9,136.1,136.69,150082.0,128.8851,129.2628,128.5074,129.0645,150082.0
2021-03-10 09:35:00,136.73,136.86,136.34,136.49,33294.0,129.1022,129.225,128.734,128.8756,33294.0
2021-03-10 09:40:00,136.47,136.8,136.33,136.44,36313.0,128.8568,129.1683,128.7246,128.8284,36313.0
2021-03-10 09:45:00,136.43,136.98,136.42,136.98,42476.0,128.819,129.3383,128.8095,129.3383,42476.0
2021-03-10 09:50:00,136.96,137.1,136.85,137.04,46861.0,129.3194,129.4516,129.2156,129.395,46861.0
2021-03-10 09:55:00,137.04,137.06,136.36,136.45,89648.0,129.395,129.4138,128.7529,128.8379,89648.0
2021-03-10 10:00:00,136.45,136.77,136.43,136.56,55965.0,128.8379,129.14,128.819,128.9417,55965.0
2021-03-10 10:05:00,136.59,137.05,136.56,136.94,39043.0,128.9701,129.4044,128.9417,129.3005,39043.0
2021-03-10 10:10:00,136.89,137.1,136.85,136.89,30810.0,129.2533,129.4516,129.2156,129.2533,30810.0
2021-03-10 10:15:00,136.89,137.2,136.86,137.04,31273.0,129.2533,129.546,129.225,129.395,31273.0
2021-03-10 10:20:00,137.03,137.11,136.73,136.93,26317.0,129.3855,129.4611,129.1022,129.2911,26317.0
2021-03-10 10:25:00,136.92,136.93,136.68,136.9,43992.0,129.2817,129.2911,129.055,129.2628,43992.0
2021-03-10 10:30:00,136.86,137.16,136.78,137.08,33039.0,129.225,129.5083,129.1495,129.4327,33039.0
2021-03-10 10:35:00,137.1,137.24,137.06,137.08,31800.0,129.4516,129.5838,129.4138,129.4327,31800.0
2021-03-10 10:40:00,137.11,137.33,136.96,137.33,29634.0,129.4611,129.6688,129.3194,129.6688,29634.0
2021-03-10 10:45:00,137.31,137.5,137.17,137.24,37773.0,129.6499,129.8293,129.5177,129.5838,37773.0
2021-03-10 10:50:00,137.24,137.26,136.8,136.94,58178.0,129.5838,129.6027,129.1683,129.3005,58178.0
2021-03-10 10:55:00,136.97,137.16,136.88,136.98,50856.0,129.3289,129.5083,129.2439,129.3383,50856.0
2021-03-10 11:00:00,136.98,137.07,136.85,136.91,37291.0,129.3383,129.4233,129.2156,129.2722,37291.0
2021-03-10 11:05:00,136.89,136.9,136.65,136.66,32722.0,129.2533,129.2628,129.0267,129.0362,32722.0
2021-03-10 11:10:00,136.65,136.92,136.56,136.73,41024.0,129.0267,129.2817,128.9417,129.1022,41024.0
2021-03-10 11:15:00,136.74,136.93,136.68,136.88,22031.0,129.1117,129.2911,129.055,129.2439,22031.0
2021-03-10 11:20:00,136.84,137.02,136.77,136.87,42477.0,129.2061,129.3761,129.14,129.2344,42477.0
2021-03-10 11:25:00,136.86,136.98,136.82,136.89,28443.0,129.225,129.3383,129.1872,129.2533,28443.0
2021-03-10 11:30:00,136.88,136.93,136.58,136.61,68403.0,129.2439,129.2911,128.9606,128.9889,68403.0
2021-03-10 11:35:00,136.58,137.03,136.55,137.0,69723.0,128.9606,129.3855,128.9323,129.3572,69723.0
2021-03-10 11:40:00,136.98,137.0,136.72,136.73,32579.0,129.3383,129.3572,129.0928,129.1022,32579.0
2021-03-10 11:45:00,136.69,137.02,136.68,136.99,28969.0,129.0645,129.3761,129.055,129.3477,28969.0
2021-03-10 11:50:00,137.0,137.27,136.99,137.2,30527.0,129.3572,129.6121,129.3477,129.546,30527.0
2021-03-10 11:55:00,137.22,137.61,137.22,137.25,60094.0,129.5649,129.9332,129.5649,129.5932,60094.0
2021-03-10 12:00:00,137.21,137.31,136.99,137.15,37255.0,129.5555,129.6499,129.3477,129.4988,37255.0
2021-03-10 12:05:00,137.1,137.28,137.07,137.12,24335.0,129.4516,129.6216,129.4233,129.4705,24335.0
2021-03-10 12:10:00,137.14,137.53,137.14,137.37,42013.0,129.4894,129.8576,129.4894,129.7065,42013.0
2021-03-10 12:15:00,137.37,137.38,137.13,137.22,36470.0,129.7065,129.716,129.4799,129.5649,36470.0
2021-03-10 12:20:00,137.19,137.37,137.12,137.34,20966.0,129.5366,129.7065,129.4705,129.6782,20966.0
2021-03-10 12:25:00,137.33,137.36,137.14,137.28,24792.0,129.6688,129.6971,129.4894,129.6216,24792.0
2021-03-10 12:30:00,137.27,137.4,137.19,137.32,28604.0,129.6121,129.7349,129.5366,129.6593,28604.0
2021-03-10 12:35:00,137.32,137.34,137.02,137.06,26897.0,129.6593,129.6782,129.3761,129.4138,26897.0
2021-03-10 12:40:00,137.08,137.39,137.07,137.35,18507.0,129.4327,129.7254,129.4233,129.6877,18507.0
2021-03-10 12:45:00,137.37,137.8,137.37,137.58,78019.0,129.7065,130.1126,129.7065,129.9048,78019.0
2021-03-10 12:50:00,137.59,137.73,137.57,137.68,18744.0,129.9143,130.0465,129.8954,129.9993,18744.0
2021-03-10 12:55:00,137.68,137.7,137.53,137.67,27845.0,129.9993,130.0181,129.8576,129.9898,27845.0
2021-03-10 13:00:00,137.67,137.72,137.37,137.58,31120.0,129.9898,130.037,129.7065,129.9048,31120.0
2021-03-10 13:05:00,137.62,137.77,137.43,137.73,25115.0,129.9426,130.0842,129.7632,130.0465,25115.0
2021-03-10 13:10:00,137.76,137.81,137.69,137.77,14894.0,130.0748,130.122,130.0087,130.0842,14894.0
2021-03-10 13:15:00,137.78,137.78,137.53,137.64,16923.0,130.0937,130.0937,129.8576,129.9615,16923.0
2021-03-10 13:20:00,137.61,137.72,137.6,137.67,12259.0,129.9332,130.037,129.9237,129.9898,12259.0
2021-03-10 13:25:00,137.67,137.75,137.57,137.7,16313.0,129.9898,130.0653,129.8954,130.0181,16313.0
2021-03-10 13:30:00,137.74,137.85,137.5,137.58,24853.0,130.0559,130.1598,129.8293,129.9048,24853.0
2021-03-10 13:35:00,137.62,137.7,137.42,137.53,20369.0,129.9426,130.0181,129.7538,129.8576,20369.0
2021-03-10 13:40:00,137.54,137.64,137.46,137.5,14863.0,129.8671,129.9615,129.7915,129.8293,14863.0
2021-03-10 13:45:00,137.47,137.49,137.28,137.34,18004.0,129.801,129.8199,129.6216,129.6782,18004.0
2021-03-10 13:50:00,137.32,137.38,137.19,137.21,15701.0,129.6593,129.716,129.5366,129.5555,15701.0
2021-03-10 13:55:00,137.19,137.22,137.0,137.06,29410.0,129.5366,129.5649,129.3572,129.4138,29410.0
2021-03-10 14:00:00,137.07,137.26,137.06,137.25,36745.0,129.4233,129.6027,129.4138,129.5932,36745.0
2021-03-10 14:05:00,137.25,137.3,136.99,137.0,36297.0,129.5932,129.6405,129.3477,129.3572,36297.0
2021-03-10 14:10:00,137.02,137.44,136.94,137.42,88561.0,129.3761,129.7726,129.3005,129.7538,88561.0
2021-03-10 14:15:00,137.4,137.68,137.4,137.61,28395.0,129.7349,129.9993,129.7349,129.9332,28395.0
2021-03-10 14:20:00,137.61,137.61,137.31,137.52,32138.0,129.9332,129.9332,129.6499,129.8482,32138.0
2021-03-10 14:25:00,137.52,137.67,137.51,137.56,19664.0,129.8482,129.9898,129.8387,129.8859,19664.0
2021-03-10 14:30:00,137.58,137.69,137.56,137.62,28227.0,129.9048,130.0087,129.8859,129.9426,28227.0
2021-03-10 14:35:00,137.6,137.7,137.53,137.67,19752.0,129.9237,130.0181,129.8576,129.9898,19752.0
2021-03-10 14:40:00,137.68,137.78,137.64,137.78,15098.0,129.9993,130.0937,129.9615,130.0937,15098.0
2021-03-10 14:45:00,137.77,137.97,137.7,137.94,18612.0,130.0842,130.2731,130.0181,130.2447,18612.0
2021-03-10 14:50:00,137.93,137.98,137.77,137.8,22968.0,130.2353,130.2825,130.0842,130.1126,22968.0
2021-03-10 14:55:00,137.77,137.85,137.72,137.73,20699.0,130.0842,130.1598,130.037,130.0465,20699.0
2021-03-10 15:00:00,137.73,137.87,137.64,137.69,38966.0,130.0465,130.1787,129.9615,130.0087,38966.0
2021-03-10 15:05:00,137.68,137.95,137.59,137.91,43022.0,129.9993,130.2542,129.9143,130.2164,43022.0
2021-03-10 15:10:00,137.89,137.94,137.79,137.88,25104.0,130.1975,130.2447,130.1031,130.1881,25104.0
2021-03-10 15:15:00,137.87,138.18,137.84,138.1,45603.0,130.1787,130.4714,130.1503,130.3958,45603.0
2021-03-10 15:20:00,138.11,138.2,137.89,138.0,31826.0,130.4053,130.4902,130.1975,130.3014,31826.0
2021-03-10 15:25:00,138.0,138.04,137.69,137.69,29090.0,130.3014,130.3392,130.0087,130.0087,29090.0
2021-03-10 15:30:00,137.7,137.78,137.59,137.74,56922.0,130.0181,130.0937,129.9143,130.0559,56922.0
2021-03-10 15:35:00,137.74,137.94,137.67,137.94,49860.0,130.0559,130.2447,129.9898,130.2447,49860.0
2021-03-10 15:40:00,137.93,137.96,137.74,137.75,45202.0,130.2353,130.2636,130.0559,130.0653,45202.0
2021-03-10 15:45:00,137.75,138.13,137.69,138.12,58076.0,130.0653,130.4241,130.0087,130.4147,58076.0
2021-03-10 15:50:00,138.12,138.12,137.78,137.83,84232.0,130.4147,130.4147,130.0937,130.1409,84232.0
2021-03-10 15:55:00,137.84,137.88,137.57,137.6,174906.0,130.1503,130.1881,129.8954,129.9237,174906.0
2021-03-11 09:30:00,139.18,139.76,139.02,139.31,221367.0,131.4156,131.9632,131.2645,131.5383,221367.0
2021-03-11 09:35:00,139.28,139.69,139.12,139.16,56811.0,131.51,131.8971,131.3589,131.3967,56811.0
2021-03-11 09:40:00,139.1,139.46,138.74,138.8,72113.0,131.34,131.68,131.0001,131.0568,72113.0
2021-03-11 09:45:00,138.78,138.99,138.56,138.91,60563.0,131.0379,131.2362,130.8302,131.1606,60563.0
2021-03-11 09:50:00,138.86,139.08,138.78,138.99,70120.0,131.1134,131.3212,131.0379,131.2362,70120.0
2021-03-11 09:55:00,139.07,139.35,138.95,139.22,59270.0,131.3117,131.5761,131.1984,131.4533,59270.0
2021-03-11 10:00:00,139.22,139.68,139.22,139.64,44359.0,131.4533,131.8877,131.4533,131.8499,44359.0
2021-03-11 10:05:00,139.66,139.88,139.43,139.7,49405.0,131.8688,132.0765,131.6516,131.9066,49405.0
2021-03-11 10:10:00,139.69,139.84,139.46,139.53,32174.0,131.8971,132.0388,131.68,131.746,32174.0
2021-03-11 10:15:00,139.54,139.7,139.4,139.53,37901.0,131.7555,131.9066,131.6233,131.746,37901.0
2021-03-11 10:20:00,139.49,139.56,139.28,139.39,24879.0,131.7083,131.7744,131.51,131.6139,24879.0
2021-03-11 10:25:00,139.4,139.54,139.22,139.37,36762.0,131.6233,131.7555,131.4533,131.595,36762.0
2021-03-11 10:30:00,139.4,139.58,139.4,139.58,29465.0,131.6233,131.7933,131.6233,131.7933,29465.0
2021-03-11 10:35:00,139.6,139.63,139.44,139.55,31600.0,131.8121,131.8405,131.6611,131.7649,31600.0
2021-03-11 10:40:00,139.56,139.81,139.56,139.81,35874.0,131.7744,132.0104,131.7744,132.0104,35874.0
2021-03-11 10:45:00,139.8,140.11,139.74,140.05,74572.0,132.001,132.2937,131.9443,132.237,74572.0
2021-03-11 10:50:00,140.05,140.48,140.0,140.47,44516.0,132.237,132.643,132.1898,132.6336,44516.0
2021-03-11 10:55:00,140.49,140.49,140.23,140.4,36503.0,132.6525,132.6525,132.407,132.5675,36503.0
2021-03-11 11:00:00,140.39,140.5,140.29,140.3,54303.0,132.5581,132.6619,132.4636,132.4731,54303.0
2021-03-11 11:05:00,140.32,140.7,140.31,140.64,40300.0,132.492,132.8508,132.4825,132.7941,40300.0
2021-03-11 11:10:00,140.66,141.09,140.66,141.06,69635.0,132.813,133.219,132.813,133.1907,69635.0
2021-03-11 11:15:00,141.04,141.3,140.81,141.25,66046.0,133.1718,133.4173,132.9546,133.3701,66046.0
2021-03-11 11:20:00,141.23,141.26,140.93,141.24,39993.0,133.3512,133.3795,133.0679,133.3607,39993.0
2021-03-11 11:25:00,141.25,141.31,141.04,141.06,51149.0,133.3701,133.4267,133.1718,133.1907,51149.0
2021-03-11 11:30:00,141.06,141.18,141.0,141.08,40631.0,133.1907,133.304,133.134,133.2096,40631.0
2021-03-11 11:35:00,141.07,141.11,140.7,140.72,51385.0,133.2001,133.2379,132.8508,132.8697,51385.0
2021-03-11 11:40:00,140.74,140.94,140.6,140.88,43255.0,132.8885,133.0774,132.7564,133.0207,43255.0
2021-03-11 11:45:00,140.89,141.0,140.78,140.97,34970.0,133.0302,133.134,132.9263,133.1057,34970.0
2021-03-11 11:50:00,140.99,141.09,140.96,141.05,31653.0,133.1246,133.219,133.0963,133.1813,31653.0
2021-03-11 11:55:00,141.03,141.03,140.77,140.77,29230.0,133.1624,133.1624,132.9169,132.9169,29230.0
2021-03-11 12:00:00,140.78,140.84,140.56,140.81,23053.0,132.9263,132.983,132.7186,132.9546,23053.0
2021-03-11 12:05:00,140.8,140.97,140.75,140.97,17044.0,132.9452,133.1057,132.898,133.1057,17044.0
2021-03-11 12:10:00,140.96,141.1,140.89,140.95,32217.0,133.0963,133.2285,133.0302,133.0868,32217.0
2021-03-11 12:15:00,140.97,140.98,140.79,140.95,23064.0,133.1057,133.1152,132.9358,133.0868,23064.0
2021-03-11 12:20:00,140.93,141.03,140.88,140.91,30125.0,133.0679,133.1624,133.0207,133.0491,30125.0
2021-03-11 12:25:00,140.88,140.99,140.83,140.92,21021.0,133.0207,133.1246,132.9735,133.0585,21021.0
2021-03-11 12:30:00,140.92,141.0,140.79,140.9,21960.0,133.0585,133.134,132.9358,133.0396,21960.0
2021-03-11 12:35:00,140.91,141.01,140.88,140.91,24384.0,133.0491,133.1435,133.0207,133.0491,24384.0
2021-03-11 12:40:00,140.93,141.0,140.84,140.91,21823.0,133.0679,133.134,132.983,133.0491,21823.0
2021-03-11 12:45:00,140.85,140.91,140.8,140.87,17386.0,132.9924,133.0491,132.9452,133.0113,17386.0
2021-03-11 12:50:00,140.85,141.05,140.85,141.04,81670.0,132.9924,133.1813,132.9924,133.1718,81670.0
2021-03-11 12:55:00,141.02,141.48,141.0,141.44,55857.0,133.1529,133.5873,133.134,133.5495,55857.0
2021-03-11 13:00:00,141.42,141.68,141.41,141.52,47147.0,133.5306,133.7761,133.5212,133.625,47147.0
2021-03-11 13:05:00,141.52,141.72,141.5,141.6,37477.0,133.625,133.8139,133.6061,133.7006,37477.0
2021-03-11 13:10:00,141.59,141.64,141.47,141.59,30354.0,133.6911,133.7383,133.5778,133.6911,30354.0
2021-03-11 13:15:00,141.61,141.8,141.6,141.66,36586.0,133.71,133.8894,133.7006,133.7572,36586.0
2021-03-11 13:20:00,141.67,141.84,141.65,141.81,36173.0,133.7667,133.9272,133.7478,133.8989,36173.0
2021-03-11 13:25:00,141.81,141.95,141.73,141.92,37077.0,133.8989,134.031,133.8233,134.0027,37077.0
2021-03-11 13:30:00,141.93,142.2,141.76,141.77,100149.0,134.0122,134.2671,133.8516,133.8611,100149.0
2021-03-11 13:35:00,141.77,141.88,141.6,141.75,32226.0,133.8611,133.9649,133.7006,133.8422,32226.0
2021-03-11 13:40:00,141.76,141.84,141.68,141.79,38904.0,133.8516,133.9272,133.7761,133.88,38904.0
2021-03-11 13:45:00,141.8,141.9,141.69,141.71,34150.0,133.8894,133.9838,133.7855,133.8044,34150.0
2021-03-11 13:50:00,141.7,141.76,141.4,141.5,35122.0,133.795,133.8516,133.5117,133.6061,35122.0
2021-03-11 13:55:00,141.53,141.54,141.33,141.47,32377.0,133.6345,133.6439,133.4456,133.5778,32377.0
2021-03-11 14:00:00,141.48,141.8,141.48,141.67,35949.0,133.5873,133.8894,133.5873,133.7667,35949.0
2021-03-11 14:05:00,141.68,141.68,141.49,141.52,34597.0,133.7761,133.7761,133.5967,133.625,34597.0
2021-03-11 14:10:00,141.52,141.66,141.48,141.63,27756.0,133.625,133.7572,133.5873,133.7289,27756.0
2021-03-11 14:15:00,141.64,141.83,141.54,141.79,35167.0,133.7383,133.9177,133.6439,133.88,35167.0
2021-03-11 14:20:00,141.81,141.81,141.62,141.69,24468.0,133.8989,133.8989,133.7195,133.7855,24468.0
2021-03-11 14:25:00,141.68,141.75,141.61,141.69,29137.0,133.7761,133.8422,133.71,133.7855,29137.0
2021-03-11 14:30:00,141.67,141.81,141.66,141.72,26408.0,133.7667,133.8989,133.7572,133.8139,26408.0
2021-03-11 14:35:00,141.71,141.71,141.53,141.61,35481.0,133.8044,133.8044,133.6345,133.71,35481.0
2021-03-11 14:40:00,141.61,141.75,141.57,141.6,34005.0,133.71,133.8422,133.6722,133.7006,34005.0
2021-03-11 14:45:00,141.62,141.74,141.59,141.61,39436.0,133.7195,133.8328,133.6911,133.71,39436.0
2021-03-11 14:50:00,141.6,141.74,141.58,141.7,29821.0,133.7006,133.8328,133.6817,133.795,29821.0
2021-03-11 14:55:00,141.74,141.74,141.56,141.59,24451.0,133.8328,133.8328,133.6628,133.6911,24451.0
2021-03-11 15:00:00,141.58,141.58,141.39,141.45,31037.0,133.6817,133.6817,133.5023,133.5589,31037.0
2021-03-11 15:05:00,141.44,141.45,141.23,141.26,37460.0,133.5495,133.5589,133.3512,133.3795,37460.0
2021-03-11 15:10:00,141.27,141.27,141.12,141.26,29686.0,133.389,133.389,133.2473,133.3795,29686.0
2021-03-11 15:15:00,141.27,141.49,141.26,141.47,33032.0,133.389,133.5967,133.3795,133.5778,33032.0
2021-03-11 15:20:00,141.47,141.64,141.42,141.48,29472.0,133.5778,133.7383,133.5306,133.5873,29472.0
2021-03-11 15:25:00,141.49,141.64,141.37,141.63,45599.0,133.5967,133.7383,133.4834,133.7289,45599.0
2021-03-11 15:30:00,141.64,141.64,141.43,141.47,70928.0,133.7383,133.7383,133.5401,133.5778,70928.0
2021-03-11 15:35:00,141.46,141.62,141.41,141.57,68140.0,133.5684,133.7195,133.5212,133.6722,68140.0
2021-03-11 15:40:00,141.55,141.63,141.34,141.42,70399.0,133.6534,133.7289,133.4551,133.5306,70399.0
2021-03-11 15:45:00,141.43,141.5,141.34,141.42,69746.0,133.5401,133.6061,133.4551,133.5306,69746.0
2021-03-11 15:50:00,141.4,141.66,141.36,141.52,145939.0,133.5117,133.7572,133.474,133.625,145939.0
2021-03-11 15:55:00,141.5,141.52,141.18,141.19,248681.0,133.6061,133.625,133.304,133.3134,248681.0
2021-03-12 09:30:00,140.0,140.51,139.31,139.71,185748.0,132.1898,132.6714,131.5383,131.916,185748.0
2021-03-12 09:35:00,139.66,140.3,139.61,140.17,100725.0,131.8688,132.4731,131.8216,132.3503,100725.0
2021-03-12 09:40:00,140.14,140.7,140.09,140.54,34463.0,132.322,132.8508,132.2748,132.6997,34463.0
2021-03-12 09:45:00,140.54,140.72,140.35,140.63,34013.0,132.6997,132.8697,132.5203,132.7847,34013.0
2021-03-12 09:50:00,140.65,140.79,140.58,140.65,62293.0,132.8036,132.9358,132.7375,132.8036,62293.0
2021-03-12 09:55:00,140.61,140.77,140.47,140.68,29087.0,132.7658,132.9169,132.6336,132.8319,29087.0
2021-03-12 10:00:00,140.68,140.73,140.47,140.67,32027.0,132.8319,132.8791,132.6336,132.8224,32027.0
2021-03-12 10:05:00,140.69,140.91,140.6,140.76,40722.0,132.8413,133.0491,132.7564,132.9074,40722.0
2021-03-12 10:10:00,140.74,140.74,140.16,140.16,27038.0,132.8885,132.8885,132.3409,132.3409,27038.0
2021-03-12 10:15:00,140.16,140.27,139.91,139.91,26150.0,132.3409,132.4448,132.1048,132.1048,26150.0
2021-03-12 10:20:00,139.89,139.96,139.62,139.62,31503.0,132.086,132.1521,131.831,131.831,31503.0
2021-03-12 10:25:00,139.57,139.73,139.32,139.47,30413.0,131.7838,131.9349,131.5478,131.6894,30413.0
2021-03-12 10:30:00,139.45,139.79,139.23,139.75,28164.0,131.6705,131.9915,131.4628,131.9538,28164.0
2021-03-12 10:35:00,139.74,139.8,139.56,139.75,27853.0,131.9443,132.001,131.7744,131.9538,27853.0
2021-03-12 10:40:00,139.73,139.81,139.54,139.59,26991.0,131.9349,132.0104,131.7555,131.8027,26991.0
2021-03-12 10:45:00,139.6,139.74,139.52,139.67,41162.0,131.8121,131.9443,131.7366,131.8782,41162.0
2021-03-12 10:50:00,139.68,139.77,139.11,139.23,45937.0,131.8877,131.9727,131.3495,131.4628,45937.0
2021-03-12 10:55:00,139.23,139.25,138.97,139.09,36928.0,131.4628,131.4817,131.2173,131.3306,36928.0
2021-03-12 11:00:00,139.06,139.08,138.6,138.67,61838.0,131.3023,131.3212,130.8679,130.934,61838.0
2021-03-12 11:05:00,138.66,138.98,138.66,138.89,22202.0,130.9246,131.2267,130.9246,131.1417,22202.0
2021-03-12 11:10:00,138.9,139.06,138.8,138.83,19421.0,131.1512,131.3023,131.0568,131.0851,19421.0
2021-03-12 11:15:00,138.84,138.91,138.64,138.66,24001.0,131.0945,131.1606,130.9057,130.9246,24001.0
2021-03-12 11:20:00,138.67,138.89,138.67,138.83,16953.0,130.934,131.1417,130.934,131.0851,16953.0
2021-03-12 11:25:00,138.82,139.18,138.82,139.09,26648.0,131.0757,131.4156,131.0757,131.3306,26648.0
2021-03-12 11:30:00,139.12,139.32,139.09,139.25,30434.0,131.3589,131.5478,131.3306,131.4817,30434.0
2021-03-12 11:35:00,139.24,139.47,139.15,139.44,23178.0,131.4722,131.6894,131.3872,131.6611,23178.0
2021-03-12 11:40:00,139.43,139.64,139.37,139.44,22184.0,131.6516,131.8499,131.595,131.6611,22184.0
2021-03-12 11:45:00,139.45,139.58,139.45,139.46,37173.0,131.6705,131.7933,131.6705,131.68,37173.0
2021-03-12 11:50:00,139.47,139.53,139.34,139.5,105898.0,131.6894,131.746,131.5666,131.7177,105898.0
2021-03-12 11:55:00,139.5,139.54,139.33,139.52,17030.0,131.7177,131.7555,131.5572,131.7366,17030.0
2021-03-12 12:00:00,139.53,139.59,139.41,139.42,36722.0,131.746,131.8027,131.6327,131.6422,36722.0
2021-03-12 12:05:00,139.42,139.67,139.42,139.59,16623.0,131.6422,131.8782,131.6422,131.8027,16623.0
2021-03-12 12:10:00,139.59,139.7,139.55,139.66,18660.0,131.8027,131.9066,131.7649,131.8688,18660.0
2021-03-12 12:15:00,139.7,139.73,139.6,139.66,21059.0,131.9066,131.9349,131.8121,131.8688,21059.0
2021-03-12 12:20:00,139.64,139.7,139.52,139.68,45386.0,131.8499,131.9066,131.7366,131.8877,45386.0
2021-03-12 12:25:00,139.65,139.7,139.39,139.43,16406.0,131.8594,131.9066,131.6139,131.6516,16406.0
2021-03-12 12:30:00,139.44,139.56,139.35,139.39,19412.0,131.6611,131.7744,131.5761,131.6139,19412.0
2021-03-12 12:35:00,139.36,139.63,139.36,139.58,29809.0,131.5855,131.8405,131.5855,131.7933,29809.0
2021-03-12 12:40:00,139.55,139.59,139.38,139.41,17586.0,131.7649,131.8027,131.6044,131.6327,17586.0
2021-03-12 12:45:00,139.39,139.55,139.36,139.49,20040.0,131.6139,131.7649,131.5855,131.7083,20040.0
2021-03-12 12:50:00,139.47,139.47,139.13,139.21,32172.0,131.6894,131.6894,131.3684,131.4439,32172.0
2021-03-12 12:55:00,139.21,139.21,139.11,139.19,20811.0,131.4439,131.4439,131.3495,131.425,20811.0
2021-03-12 13:00:00,139.19,139.21,139.02,139.12,16720.0,131.425,131.4439,131.2645,131.3589,16720.0
2021-03-12 13:05:00,139.1,139.26,139.1,139.18,25680.0,131.34,131.4911,131.34,131.4156,25680.0
2021-03-12 13:10:00,139.18,139.43,139.16,139.38,42642.0,131.4156,131.6516,131.3967,131.6044,42642.0
2021-03-12 13:15:00,139.41,139.41,139.18,139.3,16531.0,131.6327,131.6327,131.4156,131.5289,16531.0
2021-03-12 13:20:00,139.29,139.48,139.29,139.37,14908.0,131.5194,131.6988,131.5194,131.595,14908.0
2021-03-12 13:25:00,139.4,139.5,139.39,139.49,15475.0,131.6233,131.7177,131.6139,131.7083,15475.0
2021-03-12 13:30:00,139.5,139.62,139.48,139.52,15262.0,131.7177,131.831,131.6988,131.7366,15262.0
2021-03-12 13:35:00,139.54,139.7,139.51,139.7,18365.0,131.7555,131.9066,131.7272,131.9066,18365.0
2021-03-12 13:40:00,139.69,139.94,139.67,139.94,23036.0,131.8971,132.1332,131.8782,132.1332,23036.0
2021-03-12 13:45:00,139.93,139.96,139.68,139.79,36699.0,132.1237,132.1521,131.8877,131.9915,36699.0
2021-03-12 13:50:00,139.8,140.04,139.8,140.03,23824.0,132.001,132.2276,132.001,132.2182,23824.0
2021-03-12 13:55:00,140.04,140.26,140.04,140.16,24370.0,132.2276,132.4353,132.2276,132.3409,24370.0
2021-03-12 14:00:00,140.12,140.23,139.98,139.98,24964.0,132.3031,132.407,132.1709,132.1709,24964.0
2021-03-12 14:05:00,140.01,140.06,139.95,139.98,23374.0,132.1993,132.2465,132.1426,132.1709,23374.0
2021-03-12 14:10:00,140.01,140.24,140.01,140.17,25066.0,132.1993,132.4164,132.1993,132.3503,25066.0
2021-03-12 14:15:00,140.15,140.19,140.07,140.12,16658.0,132.3315,132.3692,132.2559,132.3031,16658.0
2021-03-12 14:20:00,140.15,140.28,140.12,140.28,19849.0,132.3315,132.4542,132.3031,132.4542,19849.0
2021-03-12 14:25:00,140.29,140.39,140.13,140.13,23047.0,132.4636,132.5581,132.3126,132.3126,23047.0
2021-03-12 14:30:00,140.12,140.23,140.1,140.1,16073.0,132.3031,132.407,132.2842,132.2842,16073.0
2021-03-12 14:35:00,140.1,140.1,139.97,140.06,11924.0,132.2842,132.2842,132.1615,132.2465,11924.0
2021-03-12 14:40:00,140.06,140.26,140.05,140.26,18949.0,132.2465,132.4353,132.237,132.4353,18949.0
2021-03-12 14:45:00,140.26,140.3,140.17,140.18,24458.0,132.4353,132.4731,132.3503,132.3598,24458.0
2021-03-12 14:50:00,140.18,140.35,140.12,140.28,22674.0,132.3598,132.5203,132.3031,132.4542,22674.0
2021-03-12 14:55:00,140.27,140.31,140.2,140.27,14945.0,132.4448,132.4825,132.3787,132.4448,14945.0
2021-03-12 15:00:00,140.28,140.36,140.24,140.29,28138.0,132.4542,132.5297,132.4164,132.4636,28138.0
2021-03-12 15:05:00,140.32,140.44,140.27,140.35,26172.0,132.492,132.6053,132.4448,132.5203,26172.0
2021-03-12 15:10:00,140.36,140.43,140.21,140.32,26770.0,132.5297,132.5958,132.3881,132.492,26770.0
2021-03-12 15:15:00,140.35,140.45,140.29,140.38,22643.0,132.5203,132.6147,132.4636,132.5486,22643.0
2021-03-12 15:20:00,140.39,140.62,140.38,140.5,40315.0,132.5581,132.7752,132.5486,132.6619,40315.0
2021-03-12 15:25:00,140.49,140.52,140.23,140.25,22194.0,132.6525,132.6808,132.407,132.4259,22194.0
2021-03-12 15:30:00,140.27,140.56,140.26,140.5,29469.0,132.4448,132.7186,132.4353,132.6619,29469.0
2021-03-12 15:35:00,140.5,140.59,140.45,140.48,27054.0,132.6619,132.7469,132.6147,132.643,27054.0
2021-03-12 15:40:00,140.48,140.75,140.48,140.67,39597.0,132.643,132.898,132.643,132.8224,39597.0
2021-03-12 15:45:00,140.67,140.73,140.57,140.58,49234.0,132.8224,132.8791,132.728,132.7375,49234.0
2021-03-12 15:50:00,140.56,140.59,140.42,140.47,69611.0,132.7186,132.7469,132.5864,132.6336,69611.0
2021-03-12 15:55:00,140.47,140.68,140.42,140.47,165162.0,132.6336,132.8319,132.5864,132.6336,165162.0
2021-03-15 09:30:00,140.7,142.08,140.66,142.03,219276.0,132.8508,134.1538,132.813,134.1066,219276.0
2021-03-15 09:35:00,142.07,142.61,142.03,142.61,73359.0,134.1443,134.6542,134.1066,134.6542,73359.0
2021-03-15 09:40:00,142.59,143.3,142.58,142.84,121069.0,134.6353,135.3057,134.6259,134.8714,121069.0
2021-03-15 09:45:00,142.82,143.25,142.82,143.22,87220.0,134.8525,135.2585,134.8525,135.2302,87220.0
2021-03-15 09:50:00,143.19,143.3,142.77,143.22,75009.0,135.2019,135.3057,134.8053,135.2302,75009.0
2021-03-15 09:55:00,143.23,143.23,142.82,142.94,35954.0,135.2396,135.2396,134.8525,134.9658,35954.0
2021-03-15 10:00:00,142.91,143.13,142.58,143.13,78420.0,134.9375,135.1452,134.6259,135.1452,78420.0
2021-03-15 10:05:00,143.13,143.64,143.02,143.64,49554.0,135.1452,135.6268,135.0413,135.6268,49554.0
2021-03-15 10:10:00,143.65,144.12,143.58,143.97,100586.0,135.6362,136.08,135.5701,135.9384,100586.0
2021-03-15 10:15:00,143.97,144.0,143.66,143.84,37194.0,135.9384,135.9667,135.6456,135.8156,37194.0
2021-03-15 10:20:00,143.84,143.88,143.46,143.56,50395.0,135.8156,135.8534,135.4568,135.5512,50395.0
2021-03-15 10:25:00,143.56,143.68,143.44,143.62,41886.0,135.5512,135.6645,135.4379,135.6079,41886.0
2021-03-15 10:30:00,143.62,143.8,143.53,143.65,32679.0,135.6079,135.7778,135.5229,135.6362,32679.0
2021-03-15 10:35:00,143.66,143.69,143.46,143.52,32409.0,135.6456,135.674,135.4568,135.5135,32409.0
2021-03-15 10:40:00,143.54,143.67,143.46,143.63,28953.0,135.5323,135.6551,135.4568,135.6173,28953.0
2021-03-15 10:45:00,143.65,143.84,143.47,143.55,36172.0,135.6362,135.8156,135.4662,135.5418,36172.0
2021-03-15 10:50:00,143.55,143.68,143.45,143.68,45102.0,135.5418,135.6645,135.4474,135.6645,45102.0
2021-03-15 10:55:00,143.69,143.97,143.67,143.87,34827.0,135.674,135.9384,135.6551,135.8439,34827.0
2021-03-15 11:00:00,143.87,143.97,143.74,143.79,57900.0,135.8439,135.9384,135.7212,135.7684,57900.0
2021-03-15 11:05:00,143.79,143.93,143.75,143.88,25598.0,135.7684,135.9006,135.7306,135.8534,25598.0
2021-03-15 11:10:00,143.85,143.9,143.5,143.55,26854.0,135.825,135.8723,135.4946,135.5418,26854.0
2021-03-15 11:15:00,143.56,143.59,143.36,143.51,65743.0,135.5512,135.5796,135.3624,135.504,65743.0
2021-03-15 11:20:00,143.46,143.54,143.33,143.49,27633.0,135.4568,135.5323,135.3341,135.4851,27633.0
2021-03-15 11:25:00,143.5,143.5,143.18,143.31,47465.0,135.4946,135.4946,135.1924,135.3152,47465.0
2021-03-15 11:30:00,143.27,143.34,143.11,143.13,22001.0,135.2774,135.3435,135.1263,135.1452,22001.0
2021-03-15 11:35:00,143.11,143.18,143.02,143.18,23767.0,135.1263,135.1924,135.0413,135.1924,23767.0
2021-03-15 11:40:00,143.17,143.73,143.15,143.65,19166.0,135.183,135.7117,135.1641,135.6362,19166.0
2021-03-15 11:45:00,143.63,143.94,143.59,143.71,41270.0,135.6173,135.91,135.5796,135.6929,41270.0
2021-03-15 11:50:00,143.69,143.87,143.61,143.8,29421.0,135.674,135.8439,135.5984,135.7778,29421.0
2021-03-15 11:55:00,143.78,144.12,143.77,144.03,32382.0,135.759,136.08,135.7495,135.995,32382.0
2021-03-15 12:00:00,144.0,144.1,143.86,144.1,25013.0,135.9667,136.0611,135.8345,136.0611,25013.0
2021-03-15 12:05:00,144.07,144.41,144.05,144.41,33749.0,136.0328,136.3538,136.0139,136.3538,33749.0
2021-03-15 12:10:00,144.39,144.62,144.32,144.52,67701.0,136.3349,136.5521,136.2688,136.4577,67701.0
2021-03-15 12:15:00,144.53,144.64,144.38,144.44,47274.0,136.4671,136.571,136.3255,136.3821,47274.0
2021-03-15 12:20:00,144.44,144.5,144.34,144.44,24904.0,136.3821,136.4388,136.2877,136.3821,24904.0
2021-03-15 12:25:00,144.39,144.5,144.35,144.36,22668.0,136.3349,136.4388,136.2972,136.3066,22668.0
2021-03-15 12:30:00,144.36,144.39,144.14,144.29,22424.0,136.3066,136.3349,136.0989,136.2405,22424.0
2021-03-15 12:35:00,144.29,144.42,144.25,144.39,20480.0,136.2405,136.3632,136.2027,136.3349,20480.0
2021-03-15 12:40:00,144.4,144.41,144.29,144.33,24018.0,136.3444,136.3538,136.2405,136.2783,24018.0
2021-03-15 12:45:00,144.31,144.35,144.13,144.18,37331.0,136.2594,136.2972,136.0894,136.1366,37331.0
2021-03-15 12:50:00,144.17,144.37,144.17,144.29,53896.0,136.1272,136.316,136.1272,136.2405,53896.0
2021-03-15 12:55:00,144.31,144.39,144.14,144.26,16752.0,136.2594,136.3349,136.0989,136.2122,16752.0
2021-03-15 13:00:00,144.28,144.6,144.24,144.58,55333.0,136.2311,136.5332,136.1933,136.5143,55333.0
2021-03-15 13:05:00,144.57,144.57,144.34,144.41,18030.0,136.5049,136.5049,136.2877,136.3538,18030.0
2021-03-15 13:10:00,144.39,144.49,144.23,144.48,18053.0,136.3349,136.4293,136.1838,136.4199,18053.0
2021-03-15 13:15:00,144.46,144.55,144.38,144.54,13012.0,136.401,136.486,136.3255,136.4766,13012.0
2021-03-15 13:20:00,144.51,144.63,144.46,144.63,18022.0,136.4482,136.5615,136.401,136.5615,18022.0
2021-03-15 13:25:00,144.64,144.67,144.55,144.56,18746.0,136.571,136.5993,136.486,136.4954,18746.0
2021-03-15 13:30:00,144.56,144.6,144.35,144.5,27677.0,136.4954,136.5332,136.2972,136.4388,27677.0
2021-03-15 13:35:00,144.5,144.62,144.44,144.53,15468.0,136.4388,136.5521,136.3821,136.4671,15468.0
2021-03-15 13:40:00,144.5,144.58,144.48,144.58,16087.0,136.4388,136.5143,136.4199,136.5143,16087.0
2021-03-15 13:45:00,144.59,144.68,144.56,144.63,40878.0,136.5238,136.6087,136.4954,136.5615,40878.0
2021-03-15 13:50:00,144.62,144.78,144.57,144.69,42699.0,136.5521,136.7032,136.5049,136.6182,42699.0
2021-03-15 13:55:00,144.68,144.75,144.57,144.71,28671.0,136.6087,136.6748,136.5049,136.6371,28671.0
2021-03-15 14:00:00,144.71,144.84,144.69,144.84,18029.0,136.6371,136.7598,136.6182,136.7598,18029.0
2021-03-15 14:05:00,144.83,144.87,144.69,144.85,122404.0,136.7504,136.7881,136.6182,136.7693,122404.0
2021-03-15 14:10:00,144.87,144.87,144.53,144.53,42474.0,136.7881,136.7881,136.4671,136.4671,42474.0
2021-03-15 14:15:00,144.55,144.68,144.46,144.47,31525.0,136.486,136.6087,136.401,136.4105,31525.0
2021-03-15 14:20:00,144.47,144.58,144.41,144.52,20387.0,136.4105,136.5143,136.3538,136.4577,20387.0
2021-03-15 14:25:00,144.52,144.58,144.38,144.42,23493.0,136.4577,136.5143,136.3255,136.3632,23493.0
2021-03-15 14:30:00,144.41,144.62,144.33,144.53,22790.0,136.3538,136.5521,136.2783,136.4671,22790.0
2021-03-15 14:35:00,144.51,144.54,144.36,144.43,16826.0,136.4482,136.4766,136.3066,136.3727,16826.0
2021-03-15 14:40:00,144.45,144.47,144.34,144.44,18828.0,136.3916,136.4105,136.2877,136.3821,18828.0
2021-03-15 14:45:00,144.41,144.43,144.24,144.39,37023.0,136.3538,136.3727,136.1933,136.3349,37023.0
2021-03-15 14:50:00,144.37,144.44,144.25,144.28,25715.0,136.316,136.3821,136.2027,136.2311,25715.0
2021-03-15 14:55:00,144.28,144.34,144.2,144.27,13178.0,136.2311,136.2877,136.1555,136.2216,13178.0
2021-03-15 15:00:00,144.3,144.39,144.16,144.17,19175.0,136.2499,136.3349,136.1178,136.1272,19175.0
2021-03-15 15:05:00,144.17,144.17,144.02,144.14,22930.0,136.1272,136.1272,135.9856,136.0989,22930.0
2021-03-15 15:10:00,144.14,144.23,144.09,144.21,26899.0,136.0989,136.1838,136.0517,136.165,26899.0
2021-03-15 15:15:00,144.21,144.28,144.1,144.1,29178.0,136.165,136.2311,136.0611,136.0611,29178.0
2021-03-15 15:20:00,144.11,144.24,144.08,144.21,18618.0,136.0705,136.1933,136.0422,136.165,18618.0
2021-03-15 15:25:00,144.22,144.25,144.1,144.13,18551.0,136.1744,136.2027,136.0611,136.0894,18551.0
2021-03-15 15:30:00,144.17,144.31,144.09,144.26,29222.0,136.1272,136.2594,136.0517,136.2122,29222.0
2021-03-15 15:35:00,144.26,144.38,144.25,144.28,46377.0,136.2122,136.3255,136.2027,136.2311,46377.0
2021-03-15 15:40:00,144.28,144.52,144.26,144.52,35862.0,136.2311,136.4577,136.2122,136.4577,35862.0
2021-03-15 15:45:00,144.52,144.72,144.51,144.51,61721.0,136.4577,136.6465,136.4482,136.4482,61721.0
2021-03-15 15:50:00,144.5,144.9,144.5,144.84,95140.0,136.4388,136.8165,136.4388,136.7598,95140.0
2021-03-15 15:55:00,144.83,145.0,144.83,144.93,217949.0,136.7504,136.9109,136.7504,136.8448,217949.0
2021-03-16 09:30:00,145.88,146.15,145.2,145.2,311850.0,137.7418,137.9967,137.0997,137.0997,311850.0
2021-03-16 09:35:00,145.2,145.26,144.66,144.74,104265.0,137.0997,137.1564,136.5899,136.6654,104265.0
2021-03-16 09:40:00,144.73,145.24,144.56,144.92,75082.0,136.656,137.1375,136.4954,136.8354,75082.0
2021-03-16 09:45:00,144.85,144.95,144.15,144.3,86994.0,136.7693,136.8637,136.1083,136.2499,86994.0
2021-03-16 09:50:00,144.31,144.38,143.84,144.05,84670.0,136.2594,136.3255,135.8156,136.0139,84670.0
2021-03-16 09:55:00,144.09,144.7,144.04,144.7,92187.0,136.0517,136.6276,136.0044,136.6276,92187.0
2021-03-16 10:00:00,144.7,144.99,144.55,144.93,71485.0,136.6276,136.9014,136.486,136.8448,71485.0
2021-03-16 10:05:00,144.92,144.96,144.63,144.77,53227.0,136.8354,136.8731,136.5615,136.6937,53227.0
2021-03-16 10:10:00,144.76,145.0,144.71,144.9,55860.0,136.6843,136.9109,136.6371,136.8165,55860.0
2021-03-16 10:15:00,144.9,145.0,144.82,144.9,61828.0,136.8165,136.9109,136.7409,136.8165,61828.0
2021-03-16 10:20:00,144.91,144.92,144.59,144.91,57654.0,136.8259,136.8354,136.5238,136.8259,57654.0
2021-03-16 10:25:00,144.95,145.11,144.63,144.87,86186.0,136.8637,137.0148,136.5615,136.7881,86186.0
2021-03-16 10:30:00,144.88,145.17,144.78,144.98,42373.0,136.7976,137.0714,136.7032,136.892,42373.0
2021-03-16 10:35:00,144.98,145.37,144.93,145.27,38326.0,136.892,137.2603,136.8448,137.1658,38326.0
2021-03-16 10:40:00,145.26,145.65,145.22,145.52,67477.0,137.1564,137.5246,137.1186,137.4019,67477.0
2021-03-16 10:45:00,145.53,145.65,145.42,145.65,52792.0,137.4113,137.5246,137.3075,137.5246,52792.0
2021-03-16 10:50:00,145.66,145.66,145.12,145.16,55169.0,137.5341,137.5341,137.0242,137.062,55169.0
2021-03-16 10:55:00,145.15,145.19,144.93,144.93,55659.0,137.0525,137.0903,136.8448,136.8448,55659.0
2021-03-16 11:00:00,144.92,145.03,144.55,144.65,52454.0,136.8354,136.9392,136.486,136.5804,52454.0
2021-03-16 11:05:00,144.66,144.81,144.53,144.55,25264.0,136.5899,136.7315,136.4671,136.486,25264.0
2021-03-16 11:10:00,144.56,144.62,144.42,144.42,40166.0,136.4954,136.5521,136.3632,136.3632,40166.0
2021-03-16 11:15:00,144.45,144.64,144.43,144.64,25324.0,136.3916,136.571,136.3727,136.571,25324.0
2021-03-16 11:20:00,144.64,144.76,144.6,144.65,26962.0,136.571,136.6843,136.5332,136.5804,26962.0
2021-03-16 11:25:00,144.68,144.86,144.6,144.66,32176.0,136.6087,136.7787,136.5332,136.5899,32176.0
2021-03-16 11:30:00,144.65,144.71,144.6,144.7,22738.0,136.5804,136.6371,136.5332,136.6276,22738.0
2021-03-16 11:35:00,144.67,144.8,144.47,144.58,31123.0,136.5993,136.722,136.4105,136.5143,31123.0
2021-03-16 11:40:00,144.57,144.62,144.53,144.6,26619.0,136.5049,136.5521,136.4671,136.5332,26619.0
2021-03-16 11:45:00,144.6,144.74,144.53,144.56,46523.0,136.5332,136.6654,136.4671,136.4954,46523.0
2021-03-16 11:50:00,144.59,144.87,144.59,144.83,22071.0,136.5238,136.7881,136.5238,136.7504,22071.0
2021-03-16 11:55:00,144.87,144.99,144.72,144.77,31465.0,136.7881,136.9014,136.6465,136.6937,31465.0
2021-03-16 12:00:00,144.77,144.84,144.63,144.82,19913.0,136.6937,136.7598,136.5615,136.7409,19913.0
2021-03-16 12:05:00,144.83,144.85,144.69,144.72,25821.0,136.7504,136.7693,136.6182,136.6465,25821.0
2021-03-16 12:10:00,144.71,144.96,144.6,144.94,81750.0,136.6371,136.8731,136.5332,136.8542,81750.0
2021-03-16 12:15:00,144.96,144.96,144.81,144.86,59455.0,136.8731,136.8731,136.7315,136.7787,59455.0
2021-03-16 12:20:00,144.87,144.98,144.74,144.75,53937.0,136.7881,136.892,136.6654,136.6748,53937.0
2021-03-16 12:25:00,144.74,145.02,144.67,145.0,48827.0,136.6654,136.9298,136.5993,136.9109,48827.0
2021-03-16 12:30:00,145.0,145.37,144.95,145.16,31339.0,136.9109,137.2603,136.8637,137.062,31339.0
2021-03-16 12:35:00,145.15,145.23,145.08,145.19,21998.0,137.0525,137.1281,136.9864,137.0903,21998.0
2021-03-16 12:40:00,145.2,145.47,145.2,145.38,29776.0,137.0997,137.3547,137.0997,137.2697,29776.0
2021-03-16 12:45:00,145.38,145.41,145.26,145.31,20203.0,137.2697,137.298,137.1564,137.2036,20203.0
2021-03-16 12:50:00,145.31,145.32,145.1,145.18,25961.0,137.2036,137.213,137.0053,137.0809,25961.0
2021-03-16 12:55:00,145.21,145.22,145.11,145.18,26736.0,137.1092,137.1186,137.0148,137.0809,26736.0
2021-03-16 13:00:00,145.17,145.24,144.98,145.0,39813.0,137.0714,137.1375,136.892,136.9109,39813.0
2021-03-16 13:05:00,145.0,145.02,144.91,144.96,24388.0,136.9109,136.9298,136.8259,136.8731,24388.0
2021-03-16 13:10:00,144.96,145.03,144.8,144.81,32497.0,136.8731,136.9392,136.722,136.7315,32497.0
2021-03-16 13:15:00,144.82,144.85,144.69,144.71,19199.0,136.7409,136.7693,136.6182,136.6371,19199.0
2021-03-16 13:20:00,144.71,144.8,144.7,144.76,17435.0,136.6371,136.722,136.6276,136.6843,17435.0
2021-03-16 13:25:00,144.77,144.96,144.77,144.8,18056.0,136.6937,136.8731,136.6937,136.722,18056.0
2021-03-16 13:30:00,144.8,145.06,144.72,145.06,27149.0,136.722,136.9675,136.6465,136.9675,27149.0
2021-03-16 13:35:00,145.05,145.11,144.96,145.02,21631.0,136.9581,137.0148,136.8731,136.9298,21631.0
2021-03-16 13:40:00,145.02,145.03,144.88,144.95,17430.0,136.9298,136.9392,136.7976,136.8637,17430.0
2021-03-16 13:45:00,144.94,145.07,144.87,145.0,65419.0,136.8542,136.977,136.7881,136.9109,65419.0
2021-03-16 13:50:00,144.97,145.05,144.96,145.05,17801.0,136.8826,136.9581,136.8731,136.9581,17801.0
2021-03-16 13:55:00,145.03,145.16,144.97,145.04,21063.0,136.9392,137.062,136.8826,136.9487,21063.0
2021-03-16 14:00:00,145.02,145.18,144.98,145.16,21095.0,136.9298,137.0809,136.892,137.062,21095.0
2021-03-16 14:05:00,145.17,145.18,144.92,145.01,28689.0,137.0714,137.0809,136.8354,136.9203,28689.0
2021-03-16 14:10:00,145.0,145.13,144.93,144.98,20449.0,136.9109,137.0336,136.8448,136.892,20449.0
2021-03-16 14:15:00,144.97,145.12,144.96,145.0,18646.0,136.8826,137.0242,136.8731,136.9109,18646.0
2021-03-16 14:20:00,144.99,145.01,144.81,144.85,36876.0,136.9014,136.9203,136.7315,136.7693,36876.0
2021-03-16 14:25:00,144.87,144.91,144.74,144.8,37401.0,136.7881,136.8259,136.6654,136.722,37401.0
2021-03-16 14:30:00,144.77,144.9,144.77,144.82,32558.0,136.6937,136.8165,136.6937,136.7409,32558.0
2021-03-16 14:35:00,144.8,144.86,144.75,144.84,44864.0,136.722,136.7787,136.6748,136.7598,44864.0
2021-03-16 14:40:00,144.83,144.88,144.49,144.55,44491.0,136.7504,136.7976,136.4293,136.486,44491.0
2021-03-16 14:45:00,144.54,144.72,144.53,144.57,35590.0,136.4766,136.6465,136.4671,136.5049,35590.0
2021-03-16 14:50:00,144.57,144.75,144.49,144.75,32422.0,136.5049,136.6748,136.4293,136.6748,32422.0
2021-03-16 14:55:00,144.73,144.85,144.52,144.56,40356.0,136.656,136.7693,136.4577,136.4954,40356.0
2021-03-16 15:00:00,144.57,144.68,144.39,144.47,34745.0,136.5049,136.6087,136.3349,136.4105,34745.0
2021-03-16 15:05:00,144.46,144.68,144.43,144.63,36750.0,136.401,136.6087,136.3727,136.5615,36750.0
2021-03-16 15:10:00,144.63,144.87,144.62,144.86,26617.0,136.5615,136.7881,136.5521,136.7787,26617.0
2021-03-16 15:15:00,144.86,144.94,144.77,144.82,32042.0,136.7787,136.8542,136.6937,136.7409,32042.0
2021-03-16 15:20:00,144.83,145.12,144.78,145.07,58194.0,136.7504,137.0242,136.7032,136.977,58194.0
2021-03-16 15:25:00,145.06,145.07,144.85,145.0,37748.0,136.9675,136.977,136.7693,136.9109,37748.0
2021-03-16 15:30:00,145.03,145.25,144.97,145.21,46030.0,136.9392,137.1469,136.8826,137.1092,46030.0
2021-03-16 15:35:00,145.2,145.25,145.1,145.14,51609.0,137.0997,137.1469,137.0053,137.0431,51609.0
2021-03-16 15:40:00,145.14,145.2,144.87,144.9,51839.0,137.0431,137.0997,136.7881,136.8165,51839.0
2021-03-16 15:45:00,144.91,145.01,144.67,144.68,56141.0,136.8259,136.9203,136.5993,136.6087,56141.0
2021-03-16 15:50:00,144.68,144.95,144.65,144.95,78055.0,136.6087,136.8637,136.5804,136.8637,78055.0
2021-03-16 15:55:00,144.96,144.96,144.65,144.66,253552.0,136.8731,136.8731,136.5804,136.5899,253552.0
2021-03-17 09:30:00,143.2,144.65,143.2,144.14,161753.0,135.2113,136.5804,135.2113,136.0989,161753.0
2021-03-17 09:35:00,144.1,145.0,143.95,144.94,103867.0,136.0611,136.9109,135.9195,136.8542,103867.0
2021-03-17 09:40:00,144.91,144.92,144.48,144.78,64700.0,136.8259,136.8354,136.4199,136.7032,64700.0
2021-03-17 09:45:00,144.82,145.21,144.77,145.0,52582.0,136.7409,137.1092,136.6937,136.9109,52582.0
2021-03-17 09:50:00,144.94,145.23,144.9,145.2,40973.0,136.8542,137.1281,136.8165,137.0997,40973.0
2021-03-17 09:55:00,145.17,145.45,145.0,145.42,71588.0,137.0714,137.3358,136.9109,137.3075,71588.0
2021-03-17 10:00:00,145.42,145.48,145.31,145.44,49312.0,137.3075,137.3641,137.2036,137.3263,49312.0
2021-03-17 10:05:00,145.42,145.61,144.98,145.61,69373.0,137.3075,137.4869,136.892,137.4869,69373.0
2021-03-17 10:10:00,145.59,145.67,145.38,145.38,40080.0,137.468,137.5435,137.2697,137.2697,40080.0
2021-03-17 10:15:00,145.38,145.5,145.19,145.48,42072.0,137.2697,137.383,137.0903,137.3641,42072.0
2021-03-17 10:20:00,145.49,145.54,145.32,145.48,43543.0,137.3736,137.4208,137.213,137.3641,43543.0
2021-03-17 10:25:00,145.49,145.98,145.45,145.78,72798.0,137.3736,137.8362,137.3358,137.6474,72798.0
2021-03-17 10:30:00,145.77,145.88,145.58,145.81,82206.0,137.6379,137.7418,137.4585,137.6757,82206.0
2021-03-17 10:35:00,145.83,146.15,145.75,145.82,70172.0,137.6946,137.9967,137.6191,137.6851,70172.0
2021-03-17 10:40:00,145.8,145.83,145.05,145.14,88097.0,137.6663,137.6946,136.9581,137.0431,88097.0
2021-03-17 10:45:00,145.12,145.34,145.02,145.34,43795.0,137.0242,137.2319,136.9298,137.2319,43795.0
2021-03-17 10:50:00,145.31,145.36,145.04,145.12,57699.0,137.2036,137.2508,136.9487,137.0242,57699.0
2021-03-17 10:55:00,145.11,145.13,144.66,144.69,53871.0,137.0148,137.0336,136.5899,136.6182,53871.0
2021-03-17 11:00:00,144.67,145.05,144.59,144.97,35019.0,136.5993,136.9581,136.5238,136.8826,35019.0
2021-03-17 11:05:00,144.98,145.35,144.9,145.26,29734.0,136.892,137.2414,136.8165,137.1564,29734.0
2021-03-17 11:10:00,145.29,145.53,145.29,145.51,37231.0,137.1847,137.4113,137.1847,137.3924,37231.0
2021-03-17 11:15:00,145.51,145.53,145.34,145.44,21324.0,137.3924,137.4113,137.2319,137.3263,21324.0
2021-03-17 11:20:00,145.41,145.5,145.13,145.19,40226.0,137.298,137.383,137.0336,137.0903,40226.0
2021-03-17 11:25:00,145.19,145.35,145.15,145.33,18144.0,137.0903,137.2414,137.0525,137.2225,18144.0
2021-03-17 11:30:00,145.34,145.35,145.11,145.2,27304.0,137.2319,137.2414,137.0148,137.0997,27304.0
2021-03-17 11:35:00,145.19,145.21,145.01,145.1,20224.0,137.0903,137.1092,136.9203,137.0053,20224.0
2021-03-17 11:40:00,145.08,145.21,145.06,145.13,27805.0,136.9864,137.1092,136.9675,137.0336,27805.0
2021-03-17 11:45:00,145.13,145.14,144.68,144.84,43226.0,137.0336,137.0431,136.6087,136.7598,43226.0
2021-03-17 11:50:00,144.85,145.18,144.85,145.05,21752.0,136.7693,137.0809,136.7693,136.9581,21752.0
2021-03-17 11:55:00,145.03,145.12,144.91,144.93,32808.0,136.9392,137.0242,136.8259,136.8448,32808.0
2021-03-17 12:00:00,144.9,144.98,144.81,144.87,22748.0,136.8165,136.892,136.7315,136.7881,22748.0
2021-03-17 12:05:00,144.92,144.98,144.83,144.84,13489.0,136.8354,136.892,136.7504,136.7598,13489.0
2021-03-17 12:10:00,144.83,144.83,144.47,144.51,39554.0,136.7504,136.7504,136.4105,136.4482,39554.0
2021-03-17 12:15:00,144.49,144.76,144.49,144.59,50656.0,136.4293,136.6843,136.4293,136.5238,50656.0
2021-03-17 12:20:00,144.58,144.8,144.47,144.55,57852.0,136.5143,136.722,136.4105,136.486,57852.0
2021-03-17 12:25:00,144.55,144.86,144.52,144.62,27733.0,136.486,136.7787,136.4577,136.5521,27733.0
2021-03-17 12:30:00,144.59,144.59,144.33,144.48,36030.0,136.5238,136.5238,136.2783,136.4199,36030.0
2021-03-17 12:35:00,144.5,144.52,144.05,144.07,46777.0,136.4388,136.4577,136.0139,136.0328,46777.0
2021-03-17 12:40:00,144.04,144.13,143.78,143.78,30518.0,136.0044,136.0894,135.759,135.759,30518.0
2021-03-17 12:45:00,143.78,144.07,143.75,143.94,32374.0,135.759,136.0328,135.7306,135.91,32374.0
2021-03-17 12:50:00,143.97,144.03,143.9,143.92,31866.0,135.9384,135.995,135.8723,135.8911,31866.0
2021-03-17 12:55:00,143.9,144.29,143.85,144.29,33692.0,135.8723,136.2405,135.825,136.2405,33692.0
2021-03-17 13:00:00,144.29,144.38,144.01,144.07,19036.0,136.2405,136.3255,135.9761,136.0328,19036.0
2021-03-17 13:05:00,144.08,144.2,143.97,144.04,18943.0,136.0422,136.1555,135.9384,136.0044,18943.0
2021-03-17 13:10:00,144.06,144.08,143.7,143.86,28027.0,136.0233,136.0422,135.6834,135.8345,28027.0
2021-03-17 13:15:00,143.86,144.18,143.79,144.13,17830.0,135.8345,136.1366,135.7684,136.0894,17830.0
2021-03-17 13:20:00,144.12,144.14,143.94,144.02,19042.0,136.08,136.0989,135.91,135.9856,19042.0
2021-03-17 13:25:00,144.02,144.02,143.89,143.93,18134.0,135.9856,135.9856,135.8628,135.9006,18134.0
2021-03-17 13:30:00,143.93,143.93,143.73,143.84,18729.0,135.9006,135.9006,135.7117,135.8156,18729.0
2021-03-17 13:35:00,143.84,143.96,143.78,143.91,25593.0,135.8156,135.9289,135.759,135.8817,25593.0
2021-03-17 13:40:00,143.9,143.96,143.78,143.85,23316.0,135.8723,135.9289,135.759,135.825,23316.0
2021-03-17 13:45:00,143.83,143.93,143.71,143.86,19721.0,135.8062,135.9006,135.6929,135.8345,19721.0
2021-03-17 13:50:00,143.85,143.85,143.45,143.47,18695.0,135.825,135.825,135.4474,135.4662,18695.0
2021-03-17 13:55:00,143.47,143.67,143.35,143.54,21659.0,135.4662,135.6551,135.3529,135.5323,21659.0
2021-03-17 14:00:00,143.58,144.75,143.56,144.24,70966.0,135.5701,136.6748,135.5512,136.1933,70966.0
2021-03-17 14:05:00,144.3,144.51,144.18,144.36,23640.0,136.2499,136.4482,136.1366,136.3066,23640.0
2021-03-17 14:10:00,144.38,144.73,144.36,144.62,24132.0,136.3255,136.656,136.3066,136.5521,24132.0
2021-03-17 14:15:00,144.64,144.7,144.44,144.61,31710.0,136.571,136.6276,136.3821,136.5426,31710.0
2021-03-17 14:20:00,144.64,144.86,144.61,144.8,30102.0,136.571,136.7787,136.5426,136.722,30102.0
2021-03-17 14:25:00,144.78,144.99,144.49,144.49,37367.0,136.7032,136.9014,136.4293,136.4293,37367.0
2021-03-17 14:30:00,144.48,144.63,144.31,144.49,30009.0,136.4199,136.5615,136.2594,136.4293,30009.0
2021-03-17 14:35:00,144.5,144.96,144.5,144.86,41031.0,136.4388,136.8731,136.4388,136.7787,41031.0
2021-03-17 14:40:00,144.83,145.25,144.82,145.19,71214.0,136.7504,137.1469,136.7409,137.0903,71214.0
2021-03-17 14:45:00,145.19,145.2,144.73,144.78,57669.0,137.0903,137.0997,136.656,136.7032,57669.0
2021-03-17 14:50:00,144.76,144.9,144.62,144.84,18920.0,136.6843,136.8165,136.5521,136.7598,18920.0
2021-03-17 14:55:00,144.82,144.95,144.78,144.82,23671.0,136.7409,136.8637,136.7032,136.7409,23671.0
2021-03-17 15:00:00,144.79,144.87,144.6,144.82,23507.0,136.7126,136.7881,136.5332,136.7409,23507.0
2021-03-17 15:05:00,144.83,145.0,144.8,144.89,23381.0,136.7504,136.9109,136.722,136.807,23381.0
2021-03-17 15:10:00,144.88,144.88,144.59,144.72,22344.0,136.7976,136.7976,136.5238,136.6465,22344.0
2021-03-17 15:15:00,144.72,144.82,144.57,144.69,51550.0,136.6465,136.7409,136.5049,136.6182,51550.0
2021-03-17 15:20:00,144.68,144.68,144.46,144.5,24638.0,136.6087,136.6087,136.401,136.4388,24638.0
2021-03-17 15:25:00,144.51,144.69,144.47,144.59,26351.0,136.4482,136.6182,136.4105,136.5238,26351.0
2021-03-17 15:30:00,144.56,144.85,144.55,144.83,43333.0,136.4954,136.7693,136.486,136.7504,43333.0
2021-03-17 15:35:00,144.83,144.93,144.71,144.74,40241.0,136.7504,136.8448,136.6371,136.6654,40241.0
2021-03-17 15:40:00,144.74,144.87,144.45,144.47,50845.0,136.6654,136.7881,136.3916,136.4105,50845.0
2021-03-17 15:45:00,144.48,144.77,144.44,144.73,68602.0,136.4199,136.6937,136.3821,136.656,68602.0
2021-03-17 15:50:00,144.72,144.73,144.44,144.69,65553.0,136.6465,136.656,136.3821,136.6182,65553.0
2021-03-17 15:55:00,144.69,144.98,144.69,144.86,219873.0,136.6182,136.892,136.6182,136.7787,219873.0
2021-03-18 09:30:00,144.37,145.75,144.36,145.75,231192.0,136.316,137.6191,136.3066,137.6191,231192.0
2021-03-18 09:35:00,145.72,146.66,145.62,146.02,177978.0,137.5907,138.4783,137.4963,137.874,177978.0
2021-03-18 09:40:00,146.03,146.04,145.01,145.18,98783.0,137.8834,137.8929,136.9203,137.0809,98783.0
2021-03-18 09:45:00,145.19,145.41,144.96,145.28,104544.0,137.0903,137.298,136.8731,137.1753,104544.0
2021-03-18 09:50:00,145.25,145.35,144.9,144.94,110162.0,137.1469,137.2414,136.8165,136.8542,110162.0
2021-03-18 09:55:00,144.9,145.25,144.79,145.18,71836.0,136.8165,137.1469,136.7126,137.0809,71836.0
2021-03-18 10:00:00,145.17,145.44,144.94,144.95,67455.0,137.0714,137.3263,136.8542,136.8637,67455.0
2021-03-18 10:05:00,145.0,145.0,144.21,144.37,74406.0,136.9109,136.9109,136.165,136.316,74406.0
2021-03-18 10:10:00,144.37,144.4,144.14,144.2,91737.0,136.316,136.3444,136.0989,136.1555,91737.0
2021-03-18 10:15:00,144.2,144.36,143.98,144.16,91319.0,136.1555,136.3066,135.9478,136.1178,91319.0
2021-03-18 10:20:00,144.17,144.56,144.14,144.54,85441.0,136.1272,136.4954,136.0989,136.4766,85441.0
2021-03-18 10:25:00,144.53,144.54,144.15,144.16,56763.0,136.4671,136.4766,136.1083,136.1178,56763.0
2021-03-18 10:30:00,144.16,144.2,143.87,144.06,52294.0,136.1178,136.1555,135.8439,136.0233,52294.0
2021-03-18 10:35:00,144.08,144.53,144.04,144.22,69868.0,136.0422,136.4671,136.0044,136.1744,69868.0
2021-03-18 10:40:00,144.22,144.65,144.15,144.59,83097.0,136.1744,136.5804,136.1083,136.5238,83097.0
2021-03-18 10:45:00,144.59,144.7,144.48,144.5,60357.0,136.5238,136.6276,136.4199,136.4388,60357.0
2021-03-18 10:50:00,144.52,144.91,144.28,144.91,33245.0,136.4577,136.8259,136.2311,136.8259,33245.0
2021-03-18 10:55:00,144.91,145.06,144.59,144.76,44477.0,136.8259,136.9675,136.5238,136.6843,44477.0
2021-03-18 11:00:00,144.78,145.23,144.76,145.11,35259.0,136.7032,137.1281,136.6843,137.0148,35259.0
2021-03-18 11:05:00,145.11,145.45,145.09,145.28,105702.0,137.0148,137.3358,136.9959,137.1753,105702.0
2021-03-18 11:10:00,145.28,145.29,145.03,145.06,32434.0,137.1753,137.1847,136.9392,136.9675,32434.0
2021-03-18 11:15:00,145.05,145.05,144.86,145.03,44443.0,136.9581,136.9581,136.7787,136.9392,44443.0
2021-03-18 11:20:00,145.03,145.17,144.84,144.86,85584.0,136.9392,137.0714,136.7598,136.7787,85584.0
2021-03-18 11:25:00,144.85,144.94,144.63,144.94,61276.0,136.7693,136.8542,136.5615,136.8542,61276.0
2021-03-18 11:30:00,144.94,144.97,144.85,144.91,32142.0,136.8542,136.8826,136.7693,136.8259,32142.0
2021-03-18 11:35:00,144.93,145.12,144.88,145.0,86311.0,136.8448,137.0242,136.7976,136.9109,86311.0
2021-03-18 11:40:00,145.0,145.04,144.89,145.0,33354.0,136.9109,136.9487,136.807,136.9109,33354.0
2021-03-18 11:45:00,144.99,145.05,144.87,144.98,29986.0,136.9014,136.9581,136.7881,136.892,29986.0
2021-03-18 11:50:00,144.98,145.1,144.93,145.06,49535.0,136.892,137.0053,136.8448,136.9675,49535.0
2021-03-18 11:55:00,145.06,145.38,144.96,145.14,69776.0,136.9675,137.2697,136.8731,137.0431,69776.0
2021-03-18 12:00:00,145.14,145.2,145.07,145.08,59538.0,137.0431,137.0997,136.977,136.9864,59538.0
2021-03-18 12:05:00,145.08,145.27,145.06,145.21,49825.0,136.9864,137.1658,136.9675,137.1092,49825.0
2021-03-18 12:10:00,145.19,145.33,145.12,145.31,73121.0,137.0903,137.2225,137.0242,137.2036,73121.0
2021-03-18 12:15:00,145.33,145.33,145.06,145.09,30415.0,137.2225,137.2225,136.9675,136.9959,30415.0
2021-03-18 12:20:00,145.09,145.16,144.83,144.91,65225.0,136.9959,137.062,136.7504,136.8259,65225.0
2021-03-18 12:25:00,144.94,144.94,144.73,144.85,31607.0,136.8542,136.8542,136.656,136.7693,31607.0
2021-03-18 12:30:00,144.85,144.85,144.64,144.71,47624.0,136.7693,136.7693,136.571,136.6371,47624.0
2021-03-18 12:35:00,144.69,144.7,144.42,144.52,32616.0,136.6182,136.6276,136.3632,136.4577,32616.0
2021-03-18 12:40:00,144.51,145.63,144.49,144.71,530294.0,136.4482,137.5057,136.4293,136.6371,530294.0
2021-03-18 12:45:00,144.69,144.76,144.54,144.65,44128.0,136.6182,136.6843,136.4766,136.5804,44128.0
2021-03-18 12:50:00,144.62,144.71,144.48,144.65,61439.0,136.5521,136.6371,136.4199,136.5804,61439.0
2021-03-18 12:55:00,144.69,144.76,144.08,144.15,82742.0,136.6182,136.6843,136.0422,136.1083,82742.0
2021-03-18 13:00:00,144.14,144.52,144.11,144.44,47121.0,136.0989,136.4577,136.0705,136.3821,47121.0
2021-03-18 13:05:00,144.44,144.55,144.12,144.17,70996.0,136.3821,136.486,136.08,136.1272,70996.0
2021-03-18 13:10:00,144.17,144.25,144.08,144.22,32895.0,136.1272,136.2027,136.0422,136.1744,32895.0
2021-03-18 13:15:00,144.19,144.44,144.19,144.36,44285.0,136.1461,136.3821,136.1461,136.3066,44285.0
2021-03-18 13:20:00,144.38,144.63,144.37,144.52,33756.0,136.3255,136.5615,136.316,136.4577,33756.0
2021-03-18 13:25:00,144.52,144.69,144.23,144.27,60734.0,136.4577,136.6182,136.1838,136.2216,60734.0
2021-03-18 13:30:00,144.24,144.52,144.09,144.52,55980.0,136.1933,136.4577,136.0517,136.4577,55980.0
2021-03-18 13:35:00,144.51,144.54,144.31,144.31,61966.0,136.4482,136.4766,136.2594,136.2594,61966.0
2021-03-18 13:40:00,144.31,144.41,144.19,144.33,34917.0,136.2594,136.3538,136.1461,136.2783,34917.0
2021-03-18 13:45:00,144.34,144.38,144.08,144.38,57118.0,136.2877,136.3255,136.0422,136.3255,57118.0
2021-03-18 13:50:00,144.38,144.39,144.16,144.19,39729.0,136.3255,136.3349,136.1178,136.1461,39729.0
2021-03-18 13:55:00,144.19,144.32,144.14,144.31,38552.0,136.1461,136.2688,136.0989,136.2594,38552.0
2021-03-18 14:00:00,144.32,144.43,144.09,144.13,37409.0,136.2688,136.3727,136.0517,136.0894,37409.0
2021-03-18 14:05:00,144.14,144.35,144.13,144.16,41600.0,136.0989,136.2972,136.0894,136.1178,41600.0
2021-03-18 14:10:00,144.18,144.19,144.07,144.15,46770.0,136.1366,136.1461,136.0328,136.1083,46770.0
2021-03-18 14:15:00,144.14,144.16,143.84,143.86,46068.0,136.0989,136.1178,135.8156,135.8345,46068.0
2021-03-18 14:20:00,143.84,143.88,143.65,143.66,41368.0,135.8156,135.8534,135.6362,135.6456,41368.0
2021-03-18 14:25:00,143.66,143.67,143.39,143.44,67034.0,135.6456,135.6551,135.3907,135.4379,67034.0
2021-03-18 14:30:00,143.44,143.7,143.21,143.28,51969.0,135.4379,135.6834,135.2208,135.2868,51969.0
2021-03-18 14:35:00,143.3,143.42,143.0,143.36,77954.0,135.3057,135.419,135.0225,135.3624,77954.0
2021-03-18 14:40:00,143.33,143.33,142.71,142.93,74527.0,135.3341,135.3341,134.7486,134.9564,74527.0
2021-03-18 14:45:00,142.97,143.5,142.93,143.47,59513.0,134.9941,135.4946,134.9564,135.4662,59513.0
2021-03-18 14:50:00,143.48,143.49,143.13,143.24,54272.0,135.4757,135.4851,135.1452,135.2491,54272.0
2021-03-18 14:55:00,143.24,143.43,143.22,143.37,69174.0,135.2491,135.4285,135.2302,135.3718,69174.0
2021-03-18 15:00:00,143.37,143.59,143.35,143.44,68866.0,135.3718,135.5796,135.3529,135.4379,68866.0
2021-03-18 15:05:00,143.44,143.44,143.21,143.39,49254.0,135.4379,135.4379,135.2208,135.3907,49254.0
2021-03-18 15:10:00,143.43,143.6,143.32,143.47,49210.0,135.4285,135.589,135.3246,135.4662,49210.0
2021-03-18 15:15:00,143.44,143.44,143.26,143.33,47123.0,135.4379,135.4379,135.268,135.3341,47123.0
2021-03-18 15:20:00,143.32,143.56,143.07,143.1,57736.0,135.3246,135.5512,135.0886,135.1169,57736.0
2021-03-18 15:25:00,143.11,143.49,143.11,143.4,68206.0,135.1263,135.4851,135.1263,135.4002,68206.0
2021-03-18 15:30:00,143.4,143.45,143.0,143.03,111345.0,135.4002,135.4474,135.0225,135.0508,111345.0
2021-03-18 15:35:00,143.01,143.18,142.87,143.05,98791.0,135.0319,135.1924,134.8997,135.0697,98791.0
2021-03-18 15:40:00,143.04,143.11,142.75,142.78,131146.0,135.0602,135.1263,134.7864,134.8147,131146.0
2021-03-18 15:45:00,142.8,142.88,142.55,142.7,138928.0,134.8336,134.9092,134.5976,134.7392,138928.0
2021-03-18 15:50:00,142.7,143.0,142.66,142.84,215520.0,134.7392,135.0225,134.7014,134.8714,215520.0
2021-03-18 15:55:00,142.84,143.38,142.81,143.33,366537.0,134.8714,135.3813,134.8431,135.3341,366537.0
2021-03-19 09:30:00,140.0,140.49,137.63,137.93,2143133.0,132.1898,132.6525,129.952,130.2353,2143133.0
2021-03-19 09:35:00,137.94,138.64,137.05,137.31,689112.0,130.2447,130.9057,129.4044,129.6499,689112.0
2021-03-19 09:40:00,137.31,137.58,136.26,137.37,511487.0,129.6499,129.9048,128.6585,129.7065,511487.0
2021-03-19 09:45:00,137.33,137.73,136.57,136.66,426214.0,129.6688,130.0465,128.9512,129.0362,426214.0
2021-03-19 09:50:00,136.74,136.74,135.79,136.55,507819.0,129.1117,129.1117,128.2147,128.9323,507819.0
2021-03-19 09:55:00,136.55,136.62,135.7,135.92,295935.0,128.9323,128.9984,128.1297,128.3374,295935.0
2021-03-19 10:00:00,135.89,136.27,135.51,136.19,341575.0,128.3091,128.6679,127.9503,128.5924,341575.0
2021-03-19 10:05:00,136.22,136.48,135.87,136.21,190598.0,128.6207,128.8662,128.2902,128.6113,190598.0
2021-03-19 10:10:00,136.27,136.76,136.13,136.44,270227.0,128.6679,129.1306,128.5357,128.8284,270227.0
2021-03-19 10:15:00,136.46,137.26,135.97,137.25,193631.0,128.8473,129.6027,128.3846,129.5932,193631.0
2021-03-19 10:20:00,137.28,138.39,137.01,138.35,479934.0,129.6216,130.6696,129.3666,130.6319,479934.0
2021-03-19 10:25:00,138.31,138.33,137.18,138.01,243925.0,130.5941,130.613,129.5271,130.3108,243925.0
2021-03-19 10:30:00,137.98,138.01,136.31,136.31,156881.0,130.2825,130.3108,128.7057,128.7057,156881.0
2021-03-19 10:35:00,136.33,136.91,136.29,136.8,155051.0,128.7246,129.2722,128.6868,129.1683,155051.0
2021-03-19 10:40:00,136.78,137.23,136.49,137.13,193523.0,129.1495,129.5744,128.8756,129.4799,193523.0
2021-03-19 10:45:00,137.13,137.43,136.97,137.38,143444.0,129.4799,129.7632,129.3289,129.716,143444.0
2021-03-19 10:50:00,137.38,138.11,137.32,138.06,237373.0,129.716,130.4053,129.6593,130.3581,237373.0
2021-03-19 10:55:00,138.06,142.86,137.97,138.4,257544.0,130.3581,134.8903,130.2731,130.6791,257544.0
2021-03-19 11:00:00,138.39,138.4,137.68,137.84,122502.0,130.6696,130.6791,129.9993,130.1503,122502.0
2021-03-19 11:05:00,137.84,137.84,137.13,137.16,126850.0,130.1503,130.1503,129.4799,129.5083,126850.0
2021-03-19 11:10:00,137.16,137.23,136.59,136.97,143273.0,129.5083,129.5744,128.9701,129.3289,143273.0
2021-03-19 11:15:00,136.93,137.06,136.44,136.48,117965.0,129.2911,129.4138,128.8284,128.8662,117965.0
2021-03-19 11:20:00,136.46,136.48,136.2,136.21,113339.0,128.8473,128.8662,128.6018,128.6113,113339.0
2021-03-19 11:25:00,136.2,136.73,136.0,136.61,155246.0,128.6018,129.1022,128.413,128.9889,155246.0
2021-03-19 11:30:00,136.63,137.1,136.5,137.03,101773.0,129.0078,129.4516,128.8851,129.3855,101773.0
2021-03-19 11:35:00,137.08,137.48,137.03,137.32,91933.0,129.4327,129.8104,129.3855,129.6593,91933.0
2021-03-19 11:40:00,137.32,137.66,137.1,137.65,104301.0,129.6593,129.9804,129.4516,129.9709,104301.0
2021-03-19 11:45:00,137.61,138.2,137.61,137.97,129199.0,129.9332,130.4902,129.9332,130.2731,129199.0
2021-03-19 11:50:00,137.97,137.99,137.61,137.81,101864.0,130.2731,130.292,129.9332,130.122,101864.0
2021-03-19 11:55:00,137.83,137.95,137.77,137.85,74638.0,130.1409,130.2542,130.0842,130.1598,74638.0
2021-03-19 12:00:00,137.89,138.05,137.88,138.03,71667.0,130.1975,130.3486,130.1881,130.3297,71667.0
2021-03-19 12:05:00,138.03,138.12,137.71,137.71,157072.0,130.3297,130.4147,130.0276,130.0276,157072.0
2021-03-19 12:10:00,137.73,137.73,137.07,137.11,96500.0,130.0465,130.0465,129.4233,129.4611,96500.0
2021-03-19 12:15:00,137.12,137.54,137.06,137.53,81039.0,129.4705,129.8671,129.4138,129.8576,81039.0
2021-03-19 12:20:00,137.53,137.63,137.29,137.41,62821.0,129.8576,129.952,129.631,129.7443,62821.0
2021-03-19 12:25:00,137.39,137.98,137.39,137.76,334539.0,129.7254,130.2825,129.7254,130.0748,334539.0
2021-03-19 12:30:00,137.73,138.09,137.71,138.09,91641.0,130.0465,130.3864,130.0276,130.3864,91641.0
2021-03-19 12:35:00,138.09,138.12,137.41,137.41,98758.0,130.3864,130.4147,129.7443,129.7443,98758.0
2021-03-19 12:40:00,137.42,137.47,137.0,137.14,130621.0,129.7538,129.801,129.3572,129.4894,130621.0
2021-03-19 12:45:00,137.14,137.48,137.13,137.45,59099.0,129.4894,129.8104,129.4799,129.7821,59099.0
2021-03-19 12:50:00,137.4,137.63,137.32,137.59,56219.0,129.7349,129.952,129.6593,129.9143,56219.0
2021-03-19 12:55:00,137.6,137.74,137.43,137.69,58727.0,129.9237,130.0559,129.7632,130.0087,58727.0
2021-03-19 13:00:00,137.72,137.77,137.35,137.35,64422.0,130.037,130.0842,129.6877,129.6877,64422.0
2021-03-19 13:05:00,137.36,137.9,137.35,137.83,81211.0,129.6971,130.207,129.6877,130.1409,81211.0
2021-03-19 13:10:00,137.84,137.86,137.55,137.73,48526.0,130.1503,130.1692,129.8765,130.0465,48526.0
2021-03-19 13:15:00,137.75,137.75,137.45,137.49,59859.0,130.0653,130.0653,129.7821,129.8199,59859.0
2021-03-19 13:20:00,137.53,137.64,137.43,137.47,55001.0,129.8576,129.9615,129.7632,129.801,55001.0
2021-03-19 13:25:00,137.47,137.73,137.43,137.72,45013.0,129.801,130.0465,129.7632,130.037,45013.0
2021-03-19 13:30:00,137.75,137.88,137.65,137.86,49107.0,130.0653,130.1881,129.9709,130.1692,49107.0
2021-03-19 13:35:00,137.88,138.17,137.78,138.11,59058.0,130.1881,130.4619,130.0937,130.4053,59058.0
2021-03-19 13:40:00,138.1,138.17,137.87,137.97,42502.0,130.3958,130.4619,130.1787,130.2731,42502.0
2021-03-19 13:45:00,137.98,138.02,137.75,137.85,50396.0,130.2825,130.3203,130.0653,130.1598,50396.0
2021-03-19 13:50:00,137.85,137.85,137.58,137.7,45846.0,130.1598,130.1598,129.9048,130.0181,45846.0
2021-03-19 13:55:00,137.71,137.85,137.7,137.85,39893.0,130.0276,130.1598,130.0181,130.1598,39893.0
2021-03-19 14:00:00,137.84,138.0,137.8,137.87,60187.0,130.1503,130.3014,130.1126,130.1787,60187.0
2021-03-19 14:05:00,137.86,138.08,137.78,138.05,67319.0,130.1692,130.3769,130.0937,130.3486,67319.0
2021-03-19 14:10:00,138.06,138.24,138.05,138.12,62645.0,130.3581,130.528,130.3486,130.4147,62645.0
2021-03-19 14:15:00,138.1,138.16,137.97,138.14,63078.0,130.3958,130.4525,130.2731,130.4336,63078.0
2021-03-19 14:20:00,138.14,138.36,138.14,138.36,100348.0,130.4336,130.6413,130.4336,130.6413,100348.0
2021-03-19 14:25:00,138.37,138.78,138.37,138.58,102884.0,130.6508,131.0379,130.6508,130.849,102884.0
2021-03-19 14:30:00,138.58,138.78,138.55,138.57,67430.0,130.849,131.0379,130.8207,130.8396,67430.0
2021-03-19 14:35:00,138.56,138.65,138.5,138.51,34583.0,130.8302,130.9151,130.7735,130.7829,34583.0
2021-03-19 14:40:00,138.53,138.78,138.47,138.78,76376.0,130.8018,131.0379,130.7452,131.0379,76376.0
2021-03-19 14:45:00,138.78,138.78,138.54,138.62,76827.0,131.0379,131.0379,130.8113,130.8868,76827.0
2021-03-19 14:50:00,138.63,138.92,138.6,138.91,62606.0,130.8963,131.1701,130.8679,131.1606,62606.0
2021-03-19 14:55:00,138.92,139.33,138.9,139.33,139588.0,131.1701,131.5572,131.1512,131.5572,139588.0
2021-03-19 15:00:00,139.34,139.49,139.12,139.22,171438.0,131.5666,131.7083,131.3589,131.4533,171438.0
2021-03-19 15:05:00,139.24,139.7,139.07,139.63,131305.0,131.4722,131.9066,131.3117,131.8405,131305.0
2021-03-19 15:10:00,139.63,140.1,139.58,139.58,179478.0,131.8405,132.2842,131.7933,131.7933,179478.0
2021-03-19 15:15:00,139.6,139.67,138.98,139.16,105634.0,131.8121,131.8782,131.2267,131.3967,105634.0
2021-03-19 15:20:00,139.16,139.39,139.15,139.3,136990.0,131.3967,131.6139,131.3872,131.5289,136990.0
2021-03-19 15:25:00,139.31,139.78,139.3,139.37,113966.0,131.5383,131.9821,131.5289,131.595,113966.0
2021-03-19 15:30:00,139.36,139.39,138.92,139.21,112017.0,131.5855,131.6139,131.1701,131.4439,112017.0
2021-03-19 15:35:00,139.21,139.44,138.91,139.05,205567.0,131.4439,131.6611,131.1606,131.2928,205567.0
2021-03-19 15:40:00,139.05,139.33,138.98,139.06,194061.0,131.2928,131.5572,131.2267,131.3023,194061.0
2021-03-19 15:45:00,139.06,139.12,138.82,138.87,230033.0,131.3023,131.3589,131.0757,131.1229,230033.0
2021-03-19 15:50:00,138.82,139.03,138.58,138.7,410006.0,131.0757,131.2739,130.849,130.9623,410006.0
2021-03-19 15:55:00,138.71,138.71,137.43,137.54,936488.0,130.9718,130.9718,129.7632,129.8671,936488.0
2021-03-22 09:30:00,137.63,138.0,137.05,137.4,386328.0,129.952,130.3014,129.4044,129.7349,386328.0
2021-03-22 09:35:00,137.47,137.98,137.43,137.58,105297.0,129.801,130.2825,129.7632,129.9048,105297.0
2021-03-22 09:40:00,137.57,137.57,137.11,137.42,110057.0,129.8954,129.8954,129.4611,129.7538,110057.0
2021-03-22 09:45:00,137.55,137.66,137.14,137.17,69832.0,129.8765,129.9804,129.4894,129.5177,69832.0
2021-03-22 09:50:00,137.14,137.14,136.47,136.82,117654.0,129.4894,129.4894,128.8568,129.1872,117654.0
2021-03-22 09:55:00,136.81,136.95,136.5,136.69,73916.0,129.1778,129.31,128.8851,129.0645,73916.0
2021-03-22 10:00:00,136.72,136.73,136.2,136.47,94728.0,129.0928,129.1022,128.6018,128.8568,94728.0
2021-03-22 10:05:00,136.48,136.66,136.35,136.53,56101.0,128.8662,129.0362,128.7434,128.9134,56101.0
2021-03-22 10:10:00,136.57,136.7,136.46,136.6,85597.0,128.9512,129.0739,128.8473,128.9795,85597.0
2021-03-22 10:15:00,136.57,136.58,136.03,136.43,93124.0,128.9512,128.9606,128.4413,128.819,93124.0
2021-03-22 10:20:00,136.43,136.96,136.43,136.61,62410.0,128.819,129.3194,128.819,128.9889,62410.0
2021-03-22 10:25:00,136.57,136.88,136.4,136.82,55870.0,128.9512,129.2439,128.7907,129.1872,55870.0
2021-03-22 10:30:00,136.81,136.84,136.48,136.81,33576.0,129.1778,129.2061,128.8662,129.1778,33576.0
2021-03-22 10:35:00,136.77,136.85,136.54,136.81,46057.0,129.14,129.2156,128.9228,129.1778,46057.0
2021-03-22 10:40:00,136.8,137.49,136.74,137.34,61427.0,129.1683,129.8199,129.1117,129.6782,61427.0
2021-03-22 10:45:00,137.38,137.6,137.06,137.07,64307.0,129.716,129.9237,129.4138,129.4233,64307.0
2021-03-22 10:50:00,137.06,137.5,137.06,137.48,81761.0,129.4138,129.8293,129.4138,129.8104,81761.0
2021-03-22 10:55:00,137.41,137.99,137.14,137.54,105900.0,129.7443,130.292,129.4894,129.8671,105900.0
2021-03-22 11:00:00,137.51,137.58,137.28,137.45,27648.0,129.8387,129.9048,129.6216,129.7821,27648.0
2021-03-22 11:05:00,137.5,137.52,137.29,137.41,30675.0,129.8293,129.8482,129.631,129.7443,30675.0
2021-03-22 11:10:00,137.4,137.63,137.4,137.54,35964.0,129.7349,129.952,129.7349,129.8671,35964.0
2021-03-22 11:15:00,137.56,137.74,137.44,137.72,39508.0,129.8859,130.0559,129.7726,130.037,39508.0
2021-03-22 11:20:00,137.72,138.11,137.59,138.04,58250.0,130.037,130.4053,129.9143,130.3392,58250.0
2021-03-22 11:25:00,138.05,138.1,137.74,137.92,58354.0,130.3486,130.3958,130.0559,130.2259,58354.0
2021-03-22 11:30:00,137.94,137.96,137.66,137.8,23720.0,130.2447,130.2636,129.9804,130.1126,23720.0
2021-03-22 11:35:00,137.81,137.97,137.65,137.68,29653.0,130.122,130.2731,129.9709,129.9993,29653.0
2021-03-22 11:40:00,137.68,137.73,137.4,137.64,45452.0,129.9993,130.0465,129.7349,129.9615,45452.0
2021-03-22 11:45:00,137.61,137.63,137.19,137.25,38200.0,129.9332,129.952,129.5366,129.5932,38200.0
2021-03-22 11:50:00,137.28,137.35,137.08,137.14,41912.0,129.6216,129.6877,129.4327,129.4894,41912.0
2021-03-22 11:55:00,137.15,137.2,136.92,137.15,42951.0,129.4988,129.546,129.2817,129.4988,42951.0
2021-03-22 12:00:00,137.17,137.19,137.03,137.04,29004.0,129.5177,129.5366,129.3855,129.395,29004.0
2021-03-22 12:05:00,137.07,137.09,136.71,136.86,43001.0,129.4233,129.4422,129.0834,129.225,43001.0
2021-03-22 12:10:00,136.84,136.91,136.71,136.75,32432.0,129.2061,129.2722,129.0834,129.1211,32432.0
2021-03-22 12:15:00,136.74,136.87,136.59,136.77,47705.0,129.1117,129.2344,128.9701,129.14,47705.0
2021-03-22 12:20:00,136.77,137.0,136.68,136.96,39946.0,129.14,129.3572,129.055,129.3194,39946.0
2021-03-22 12:25:00,136.96,137.56,136.96,137.48,113056.0,129.3194,129.8859,129.3194,129.8104,113056.0
2021-03-22 12:30:00,137.52,138.15,137.5,138.09,386597.0,129.8482,130.443,129.8293,130.3864,386597.0
2021-03-22 12:35:00,138.09,138.11,137.8,137.84,70290.0,130.3864,130.4053,130.1126,130.1503,70290.0
2021-03-22 12:40:00,137.83,138.17,137.79,138.1,37810.0,130.1409,130.4619,130.1031,130.3958,37810.0
2021-03-22 12:45:00,138.11,138.33,138.1,138.16,52022.0,130.4053,130.613,130.3958,130.4525,52022.0
2021-03-22 12:50:00,138.16,138.49,138.15,138.3,45391.0,130.4525,130.7641,130.443,130.5847,45391.0
2021-03-22 12:55:00,138.34,138.34,138.04,138.3,50182.0,130.6224,130.6224,130.3392,130.5847,50182.0
2021-03-22 13:00:00,138.33,138.44,138.18,138.35,37752.0,130.613,130.7169,130.4714,130.6319,37752.0
2021-03-22 13:05:00,138.35,138.48,138.26,138.37,43040.0,130.6319,130.7546,130.5469,130.6508,43040.0
2021-03-22 13:10:00,138.35,138.64,138.22,138.64,61941.0,130.6319,130.9057,130.5091,130.9057,61941.0
2021-03-22 13:15:00,138.64,138.66,138.47,138.48,39787.0,130.9057,130.9246,130.7452,130.7546,39787.0
2021-03-22 13:20:00,138.49,138.63,138.35,138.57,32104.0,130.7641,130.8963,130.6319,130.8396,32104.0
2021-03-22 13:25:00,138.58,138.67,138.52,138.58,29857.0,130.849,130.934,130.7924,130.849,29857.0
2021-03-22 13:30:00,138.59,138.81,138.59,138.67,38417.0,130.8585,131.0662,130.8585,130.934,38417.0
2021-03-22 13:35:00,138.65,138.65,138.42,138.45,22828.0,130.9151,130.9151,130.698,130.7263,22828.0
2021-03-22 13:40:00,138.47,138.51,138.31,138.32,21425.0,130.7452,130.7829,130.5941,130.6035,21425.0
2021-03-22 13:45:00,138.3,138.34,138.14,138.31,26343.0,130.5847,130.6224,130.4336,130.5941,26343.0
2021-03-22 13:50:00,138.3,138.32,138.09,138.1,19599.0,130.5847,130.6035,130.3864,130.3958,19599.0
2021-03-22 13:55:00,138.11,138.31,138.11,138.22,43350.0,130.4053,130.5941,130.4053,130.5091,43350.0
2021-03-22 14:00:00,138.19,138.3,138.15,138.19,37053.0,130.4808,130.5847,130.443,130.4808,37053.0
2021-03-22 14:05:00,138.2,138.26,138.16,138.2,26944.0,130.4902,130.5469,130.4525,130.4902,26944.0
2021-03-22 14:10:00,138.21,138.21,138.05,138.08,34889.0,130.4997,130.4997,130.3486,130.3769,34889.0
2021-03-22 14:15:00,138.09,138.11,137.96,137.99,35177.0,130.3864,130.4053,130.2636,130.292,35177.0
2021-03-22 14:20:00,137.99,138.0,137.92,137.99,14994.0,130.292,130.3014,130.2259,130.292,14994.0
2021-03-22 14:25:00,137.98,138.15,137.93,138.13,68121.0,130.2825,130.443,130.2353,130.4241,68121.0
2021-03-22 14:30:00,138.14,138.45,138.12,138.44,48259.0,130.4336,130.7263,130.4147,130.7169,48259.0
2021-03-22 14:35:00,138.42,138.47,138.29,138.4,29567.0,130.698,130.7452,130.5752,130.6791,29567.0
2021-03-22 14:40:00,138.4,138.4,137.95,137.97,96847.0,130.6791,130.6791,130.2542,130.2731,96847.0
2021-03-22 14:45:00,137.99,138.58,137.95,138.5,40113.0,130.292,130.849,130.2542,130.7735,40113.0
2021-03-22 14:50:00,138.51,138.7,138.48,138.55,35111.0,130.7829,130.9623,130.7546,130.8207,35111.0
2021-03-22 14:55:00,138.55,138.62,138.45,138.45,22914.0,130.8207,130.8868,130.7263,130.7263,22914.0
2021-03-22 15:00:00,138.46,138.59,138.46,138.57,19803.0,130.7357,130.8585,130.7357,130.8396,19803.0
2021-03-22 15:05:00,138.58,138.58,138.39,138.39,29286.0,130.849,130.849,130.6696,130.6696,29286.0
2021-03-22 15:10:00,138.42,138.49,138.37,138.44,26424.0,130.698,130.7641,130.6508,130.7169,26424.0
2021-03-22 15:15:00,138.44,138.59,138.41,138.43,34606.0,130.7169,130.8585,130.6885,130.7074,34606.0
2021-03-22 15:20:00,138.44,138.56,138.43,138.5,25490.0,130.7169,130.8302,130.7074,130.7735,25490.0
2021-03-22 15:25:00,138.49,138.57,138.42,138.44,33132.0,130.7641,130.8396,130.698,130.7169,33132.0
2021-03-22 15:30:00,138.42,138.52,138.23,138.24,73817.0,130.698,130.7924,130.5186,130.528,73817.0
2021-03-22 15:35:00,138.25,138.38,138.07,138.36,71594.0,130.5375,130.6602,130.3675,130.6413,71594.0
2021-03-22 15:40:00,138.37,138.62,138.34,138.54,60023.0,130.6508,130.8868,130.6224,130.8113,60023.0
2021-03-22 15:45:00,138.55,138.71,138.53,138.58,53947.0,130.8207,130.9718,130.8018,130.849,53947.0
2021-03-22 15:50:00,138.55,138.64,138.3,138.5,92503.0,130.8207,130.9057,130.5847,130.7735,92503.0
2021-03-22 15:55:00,138.49,138.49,138.21,138.37,240833.0,130.7641,130.7641,130.4997,130.6508,240833.0
2021-03-23 09:30:00,138.49,139.32,138.45,138.68,164697.0,130.7641,131.5478,130.7263,130.9435,164697.0
2021-03-23 09:35:00,138.69,139.6,138.61,139.39,98242.0,130.9529,131.8121,130.8774,131.6139,98242.0
2021-03-23 09:40:00,139.37,139.64,139.24,139.43,43070.0,131.595,131.8499,131.4722,131.6516,43070.0
2021-03-23 09:45:00,139.44,139.45,138.8,138.87,53137.0,131.6611,131.6705,131.0568,131.1229,53137.0
2021-03-23 09:50:00,138.86,139.18,138.72,139.15,53983.0,131.1134,131.4156,130.9812,131.3872,53983.0
2021-03-23 09:55:00,139.14,139.19,138.52,138.57,47941.0,131.3778,131.425,130.7924,130.8396,47941.0
2021-03-23 10:00:00,138.55,139.19,138.51,139.12,39418.0,130.8207,131.425,130.7829,131.3589,39418.0
2021-03-23 10:05:00,139.11,139.19,138.9,139.01,49266.0,131.3495,131.425,131.1512,131.2551,49266.0
2021-03-23 10:10:00,139.03,139.4,139.0,139.4,35172.0,131.2739,131.6233,131.2456,131.6233,35172.0
2021-03-23 10:15:00,139.4,139.85,139.36,139.83,59999.0,131.6233,132.0482,131.5855,132.0293,59999.0
2021-03-23 10:20:00,139.81,139.81,139.47,139.6,32426.0,132.0104,132.0104,131.6894,131.8121,32426.0
2021-03-23 10:25:00,139.62,139.8,139.59,139.59,43278.0,131.831,132.001,131.8027,131.8027,43278.0
2021-03-23 10:30:00,139.62,139.94,139.59,139.71,68138.0,131.831,132.1332,131.8027,131.916,68138.0
2021-03-23 10:35:00,139.7,139.88,139.55,139.69,47943.0,131.9066,132.0765,131.7649,131.8971,47943.0
2021-03-23 10:40:00,139.65,140.09,139.52,139.87,80109.0,131.8594,132.2748,131.7366,132.0671,80109.0
2021-03-23 10:45:00,139.88,140.25,139.83,140.23,50279.0,132.0765,132.4259,132.0293,132.407,50279.0
2021-03-23 10:50:00,140.22,140.43,140.09,140.19,76686.0,132.3976,132.5958,132.2748,132.3692,76686.0
2021-03-23 10:55:00,140.19,140.3,139.96,140.3,38978.0,132.3692,132.4731,132.1521,132.4731,38978.0
2021-03-23 11:00:00,140.3,140.56,139.95,139.98,69995.0,132.4731,132.7186,132.1426,132.1709,69995.0
2021-03-23 11:05:00,139.96,140.33,139.96,140.3,34211.0,132.1521,132.5014,132.1521,132.4731,34211.0
2021-03-23 11:10:00,140.3,140.4,140.06,140.32,22779.0,132.4731,132.5675,132.2465,132.492,22779.0
2021-03-23 11:15:00,140.31,140.34,140.1,140.1,20779.0,132.4825,132.5109,132.2842,132.2842,20779.0
2021-03-23 11:20:00,140.11,140.36,139.95,140.29,30757.0,132.2937,132.5297,132.1426,132.4636,30757.0
2021-03-23 11:25:00,140.31,140.52,140.17,140.52,26771.0,132.4825,132.6808,132.3503,132.6808,26771.0
2021-03-23 11:30:00,140.53,140.64,140.26,140.35,47494.0,132.6903,132.7941,132.4353,132.5203,47494.0
2021-03-23 11:35:00,140.29,140.38,140.02,140.02,29505.0,132.4636,132.5486,132.2087,132.2087,29505.0
2021-03-23 11:40:00,140.03,140.1,139.72,139.77,49831.0,132.2182,132.2842,131.9254,131.9727,49831.0
2021-03-23 11:45:00,139.77,139.85,139.5,139.5,23836.0,131.9727,132.0482,131.7177,131.7177,23836.0
2021-03-23 11:50:00,139.52,139.66,139.42,139.57,28225.0,131.7366,131.8688,131.6422,131.7838,28225.0
2021-03-23 11:55:00,139.56,139.76,139.49,139.71,23884.0,131.7744,131.9632,131.7083,131.916,23884.0
2021-03-23 12:00:00,139.69,139.79,139.42,139.44,21872.0,131.8971,131.9915,131.6422,131.6611,21872.0
2021-03-23 12:05:00,139.46,139.52,139.01,139.02,38833.0,131.68,131.7366,131.2551,131.2645,38833.0
2021-03-23 12:10:00,139.0,139.04,138.81,138.9,33930.0,131.2456,131.2834,131.0662,131.1512,33930.0
2021-03-23 12:15:00,138.89,138.92,138.58,138.74,34294.0,131.1417,131.1701,130.849,131.0001,34294.0
2021-03-23 12:20:00,138.75,138.78,138.56,138.66,29943.0,131.0096,131.0379,130.8302,130.9246,29943.0
2021-03-23 12:25:00,138.67,138.71,138.51,138.58,27136.0,130.934,130.9718,130.7829,130.849,27136.0
2021-03-23 12:30:00,138.62,138.63,138.43,138.52,36498.0,130.8868,130.8963,130.7074,130.7924,36498.0
2021-03-23 12:35:00,138.53,138.65,138.4,138.53,27073.0,130.8018,130.9151,130.6791,130.8018,27073.0
2021-03-23 12:40:00,138.51,138.51,138.29,138.43,23424.0,130.7829,130.7829,130.5752,130.7074,23424.0
2021-03-23 12:45:00,138.44,138.53,138.3,138.34,25384.0,130.7169,130.8018,130.5847,130.6224,25384.0
2021-03-23 12:50:00,138.36,138.46,138.3,138.36,27903.0,130.6413,130.7357,130.5847,130.6413,27903.0
2021-03-23 12:55:00,138.35,138.49,138.32,138.43,15528.0,130.6319,130.7641,130.6035,130.7074,15528.0
2021-03-23 13:00:00,138.44,138.64,138.35,138.39,36970.0,130.7169,130.9057,130.6319,130.6696,36970.0
2021-03-23 13:05:00,138.4,138.55,138.32,138.35,55645.0,130.6791,130.8207,130.6035,130.6319,55645.0
2021-03-23 13:10:00,138.36,138.56,138.26,138.53,66657.0,130.6413,130.8302,130.5469,130.8018,66657.0
2021-03-23 13:15:00,138.5,138.63,138.5,138.62,17471.0,130.7735,130.8963,130.7735,130.8868,17471.0
2021-03-23 13:20:00,138.63,138.63,138.5,138.57,17817.0,130.8963,130.8963,130.7735,130.8396,17817.0
2021-03-23 13:25:00,138.57,138.59,138.39,138.49,19662.0,130.8396,130.8585,130.6696,130.7641,19662.0
2021-03-23 13:30:00,138.49,138.52,138.13,138.15,29765.0,130.7641,130.7924,130.4241,130.443,29765.0
2021-03-23 13:35:00,138.17,138.44,138.17,138.27,23267.0,130.4619,130.7169,130.4619,130.5563,23267.0
2021-03-23 13:40:00,138.26,138.28,138.02,138.03,24580.0,130.5469,130.5658,130.3203,130.3297,24580.0
2021-03-23 13:45:00,138.04,138.14,137.88,137.97,27538.0,130.3392,130.4336,130.1881,130.2731,27538.0
2021-03-23 13:50:00,137.98,138.09,137.88,138.08,25494.0,130.2825,130.3864,130.1881,130.3769,25494.0
2021-03-23 13:55:00,138.05,138.09,137.76,137.77,30434.0,130.3486,130.3864,130.0748,130.0842,30434.0
2021-03-23 14:00:00,137.77,137.91,137.7,137.91,37037.0,130.0842,130.2164,130.0181,130.2164,37037.0
2021-03-23 14:05:00,137.94,137.96,137.7,137.86,40061.0,130.2447,130.2636,130.0181,130.1692,40061.0
2021-03-23 14:10:00,137.83,137.85,137.73,137.79,28562.0,130.1409,130.1598,130.0465,130.1031,28562.0
2021-03-23 14:15:00,137.78,137.99,137.76,137.89,36469.0,130.0937,130.292,130.0748,130.1975,36469.0
2021-03-23 14:20:00,137.89,137.9,137.63,137.72,33273.0,130.1975,130.207,129.952,130.037,33273.0
2021-03-23 14:25:00,137.67,137.87,137.63,137.72,29374.0,129.9898,130.1787,129.952,130.037,29374.0
2021-03-23 14:30:00,137.74,137.9,137.66,137.86,23452.0,130.0559,130.207,129.9804,130.1692,23452.0
2021-03-23 14:35:00,137.84,137.9,137.75,137.84,18937.0,130.1503,130.207,130.0653,130.1503,18937.0
2021-03-23 14:40:00,137.85,137.87,137.63,137.66,27174.0,130.1598,130.1787,129.952,129.9804,27174.0
2021-03-23 14:45:00,137.66,137.68,137.51,137.65,41207.0,129.9804,129.9993,129.8387,129.9709,41207.0
2021-03-23 14:50:00,137.65,137.68,137.4,137.4,28334.0,129.9709,129.9993,129.7349,129.7349,28334.0
2021-03-23 14:55:00,137.4,137.46,137.17,137.2,36403.0,129.7349,129.7915,129.5177,129.546,36403.0
2021-03-23 15:00:00,137.17,137.32,136.84,137.27,59873.0,129.5177,129.6593,129.2061,129.6121,59873.0
2021-03-23 15:05:00,137.29,137.44,137.2,137.22,35528.0,129.631,129.7726,129.546,129.5649,35528.0
2021-03-23 15:10:00,137.24,137.31,137.02,137.07,37661.0,129.5838,129.6499,129.3761,129.4233,37661.0
2021-03-23 15:15:00,137.02,137.04,136.84,136.99,33387.0,129.3761,129.395,129.2061,129.3477,33387.0
2021-03-23 15:20:00,136.93,137.02,136.59,136.64,43367.0,129.2911,129.3761,128.9701,129.0173,43367.0
2021-03-23 15:25:00,136.63,136.99,136.55,136.87,36020.0,129.0078,129.3477,128.9323,129.2344,36020.0
2021-03-23 15:30:00,136.83,136.95,136.72,136.82,46078.0,129.1967,129.31,129.0928,129.1872,46078.0
2021-03-23 15:35:00,136.8,136.86,136.61,136.72,57497.0,129.1683,129.225,128.9889,129.0928,57497.0
2021-03-23 15:40:00,136.69,137.01,136.64,136.7,51863.0,129.0645,129.3666,129.0173,129.0739,51863.0
2021-03-23 15:45:00,136.7,137.05,136.69,136.78,80374.0,129.0739,129.4044,129.0645,129.1495,80374.0
2021-03-23 15:50:00,136.81,136.91,136.62,136.86,109001.0,129.1778,129.2722,128.9984,129.225,109001.0
2021-03-23 15:55:00,136.87,137.23,136.73,137.12,230256.0,129.2344,129.5744,129.1022,129.4705,230256.0
2021-03-24 09:30:00,136.45,137.55,136.32,137.08,206518.0,128.8379,129.8765,128.7151,129.4327,206518.0
2021-03-24 09:35:00,137.15,137.92,137.15,137.67,91955.0,129.4988,130.2259,129.4988,129.9898,91955.0
2021-03-24 09:40:00,137.65,137.77,136.81,137.15,94795.0,129.9709,130.0842,129.1778,129.4988,94795.0
2021-03-24 09:45:00,137.19,137.57,136.7,136.71,47534.0,129.5366,129.8954,129.0739,129.0834,47534.0
2021-03-24 09:50:00,136.74,137.18,136.69,136.91,48122.0,129.1117,129.5271,129.0645,129.2722,48122.0
2021-03-24 09:55:00,136.96,137.01,136.66,136.74,51893.0,129.3194,129.3666,129.0362,129.1117,51893.0
2021-03-24 10:00:00,136.74,137.4,136.72,137.34,25286.0,129.1117,129.7349,129.0928,129.6782,25286.0
2021-03-24 10:05:00,137.39,137.62,137.39,137.55,39383.0,129.7254,129.9426,129.7254,129.8765,39383.0
2021-03-24 10:10:00,137.56,137.64,137.38,137.46,24841.0,129.8859,129.9615,129.716,129.7915,24841.0
2021-03-24 10:15:00,137.48,137.63,136.8,136.91,87829.0,129.8104,129.952,129.1683,129.2722,87829.0
2021-03-24 10:20:00,136.91,137.05,136.6,136.63,79327.0,129.2722,129.4044,128.9795,129.0078,79327.0
2021-03-24 10:25:00,136.63,136.76,136.41,136.62,53205.0,129.0078,129.1306,128.8001,128.9984,53205.0
2021-03-24 10:30:00,136.64,137.12,136.64,136.94,51797.0,129.0173,129.4705,129.0173,129.3005,51797.0
2021-03-24 10:35:00,137.0,137.24,136.99,137.15,32995.0,129.3572,129.5838,129.3477,129.4988,32995.0
2021-03-24 10:40:00,137.19,137.5,137.16,137.37,36284.0,129.5366,129.8293,129.5083,129.7065,36284.0
2021-03-24 10:45:00,137.37,137.57,137.17,137.17,65099.0,129.7065,129.8954,129.5177,129.5177,65099.0
2021-03-24 10:50:00,137.2,137.38,137.19,137.19,48297.0,129.546,129.716,129.5366,129.5366,48297.0
2021-03-24 10:55:00,137.23,137.31,137.0,137.1,48545.0,129.5744,129.6499,129.3572,129.4516,48545.0
2021-03-24 11:00:00,137.12,137.4,137.03,137.35,85437.0,129.4705,129.7349,129.3855,129.6877,85437.0
2021-03-24 11:05:00,137.35,137.56,137.24,137.27,62585.0,129.6877,129.8859,129.5838,129.6121,62585.0
2021-03-24 11:10:00,137.29,137.39,137.07,137.18,134729.0,129.631,129.7254,129.4233,129.5271,134729.0
2021-03-24 11:15:00,137.19,137.25,137.04,137.06,40065.0,129.5366,129.5932,129.395,129.4138,40065.0
2021-03-24 11:20:00,137.0,137.05,136.77,136.82,37895.0,129.3572,129.4044,129.14,129.1872,37895.0
2021-03-24 11:25:00,136.81,136.81,136.48,136.56,59661.0,129.1778,129.1778,128.8662,128.9417,59661.0
2021-03-24 11:30:00,136.55,136.77,136.46,136.57,33594.0,128.9323,129.14,128.8473,128.9512,33594.0
2021-03-24 11:35:00,136.58,136.59,136.2,136.27,57029.0,128.9606,128.9701,128.6018,128.6679,57029.0
2021-03-24 11:40:00,136.29,136.33,136.07,136.22,57257.0,128.6868,128.7246,128.4791,128.6207,57257.0
2021-03-24 11:45:00,136.26,136.31,135.79,135.82,93571.0,128.6585,128.7057,128.2147,128.243,93571.0
2021-03-24 11:50:00,135.78,135.89,135.51,135.56,75695.0,128.2052,128.3091,127.9503,127.9975,75695.0
2021-03-24 11:55:00,135.59,135.65,135.41,135.58,49584.0,128.0258,128.0825,127.8559,128.0164,49584.0
2021-03-24 12:00:00,135.65,136.13,135.64,135.96,46036.0,128.0825,128.5357,128.0731,128.3752,46036.0
2021-03-24 12:05:00,135.96,136.15,135.87,136.04,33345.0,128.3752,128.5546,128.2902,128.4507,33345.0
2021-03-24 12:10:00,136.04,136.34,136.01,136.22,38237.0,128.4507,128.734,128.4224,128.6207,38237.0
2021-03-24 12:15:00,136.18,136.22,136.07,136.1,28850.0,128.5829,128.6207,128.4791,128.5074,28850.0
2021-03-24 12:20:00,136.12,136.14,135.74,135.8,69403.0,128.5263,128.5452,128.1675,128.2241,69403.0
2021-03-24 12:25:00,135.78,136.13,135.75,136.12,42324.0,128.2052,128.5357,128.1769,128.5263,42324.0
2021-03-24 12:30:00,136.13,136.26,136.02,136.08,59889.0,128.5357,128.6585,128.4319,128.4885,59889.0
2021-03-24 12:35:00,136.07,136.15,135.91,136.02,45796.0,128.4791,128.5546,128.328,128.4319,45796.0
2021-03-24 12:40:00,136.02,136.09,135.96,136.09,20562.0,128.4319,128.498,128.3752,128.498,20562.0
2021-03-24 12:45:00,136.08,136.09,135.72,135.73,62520.0,128.4885,128.498,128.1486,128.158,62520.0
2021-03-24 12:50:00,135.76,135.77,135.51,135.56,21932.0,128.1864,128.1958,127.9503,127.9975,21932.0
2021-03-24 12:55:00,135.57,135.83,135.56,135.69,22222.0,128.007,128.2525,127.9975,128.1203,22222.0
2021-03-24 13:00:00,135.69,135.7,135.53,135.66,46483.0,128.1203,128.1297,127.9692,128.0919,46483.0
2021-03-24 13:05:00,135.67,135.76,135.45,135.53,43867.0,128.1014,128.1864,127.8937,127.9692,43867.0
2021-03-24 13:10:00,135.53,135.6,135.3,135.3,66117.0,127.9692,128.0353,127.752,127.752,66117.0
2021-03-24 13:15:00,135.29,135.29,134.93,135.16,110007.0,127.7426,127.7426,127.4027,127.6198,110007.0
2021-03-24 13:20:00,135.14,135.26,134.51,134.51,100939.0,127.601,127.7143,127.0061,127.0061,100939.0
2021-03-24 13:25:00,134.54,134.77,134.24,134.35,162343.0,127.0344,127.2516,126.7512,126.855,162343.0
2021-03-24 13:30:00,134.38,134.38,133.88,133.89,128430.0,126.8833,126.8833,126.4112,126.4207,128430.0
2021-03-24 13:35:00,133.92,134.18,133.88,133.92,63825.0,126.449,126.6945,126.4112,126.449,63825.0
2021-03-24 13:40:00,133.92,134.17,133.83,133.86,113108.0,126.449,126.6851,126.364,126.3924,113108.0
2021-03-24 13:45:00,133.88,134.1,133.81,134.06,67379.0,126.4112,126.619,126.3451,126.5812,67379.0
2021-03-24 13:50:00,134.06,134.21,134.03,134.06,36183.0,126.5812,126.7228,126.5529,126.5812,36183.0
2021-03-24 13:55:00,134.07,134.12,133.84,134.02,59636.0,126.5906,126.6379,126.3735,126.5434,59636.0
2021-03-24 14:00:00,134.02,134.38,134.01,134.31,67809.0,126.5434,126.8833,126.534,126.8173,67809.0
2021-03-24 14:05:00,134.31,134.43,134.14,134.26,28144.0,126.8173,126.9306,126.6567,126.77,28144.0
2021-03-24 14:10:00,134.26,134.41,134.19,134.26,29319.0,126.77,126.9117,126.7039,126.77,29319.0
2021-03-24 14:15:00,134.26,134.34,134.17,134.21,37142.0,126.77,126.8456,126.6851,126.7228,37142.0
2021-03-24 14:20:00,134.22,134.39,134.18,134.24,39825.0,126.7323,126.8928,126.6945,126.7512,39825.0
2021-03-24 14:25:00,134.23,134.27,134.03,134.06,27914.0,126.7417,126.7795,126.5529,126.5812,27914.0
2021-03-24 14:30:00,134.06,134.07,133.72,133.99,73737.0,126.5812,126.5906,126.2602,126.5151,73737.0
2021-03-24 14:35:00,134.02,134.13,133.94,134.11,62188.0,126.5434,126.6473,126.4679,126.6284,62188.0
2021-03-24 14:40:00,134.11,134.17,133.93,133.97,44631.0,126.6284,126.6851,126.4585,126.4962,44631.0
2021-03-24 14:45:00,133.97,134.76,133.94,134.73,67844.0,126.4962,127.2422,126.4679,127.2138,67844.0
2021-03-24 14:50:00,134.73,134.84,134.08,134.14,114656.0,127.2138,127.3177,126.6001,126.6567,114656.0
2021-03-24 14:55:00,134.13,134.46,134.13,134.27,36495.0,126.6473,126.9589,126.6473,126.7795,36495.0
2021-03-24 15:00:00,134.28,134.49,134.27,134.46,59422.0,126.7889,126.9872,126.7795,126.9589,59422.0
2021-03-24 15:05:00,134.47,134.61,134.46,134.47,26885.0,126.9683,127.1005,126.9589,126.9683,26885.0
2021-03-24 15:10:00,134.48,134.51,134.27,134.29,50224.0,126.9778,127.0061,126.7795,126.7984,50224.0
2021-03-24 15:15:00,134.28,134.5,134.25,134.41,51038.0,126.7889,126.9967,126.7606,126.9117,51038.0
2021-03-24 15:20:00,134.41,134.42,134.06,134.31,55868.0,126.9117,126.9211,126.5812,126.8173,55868.0
2021-03-24 15:25:00,134.3,134.3,134.15,134.19,38582.0,126.8078,126.8078,126.6662,126.7039,38582.0
2021-03-24 15:30:00,134.19,134.21,133.72,133.76,78198.0,126.7039,126.7228,126.2602,126.2979,78198.0
2021-03-24 15:35:00,133.72,133.76,133.28,133.33,200947.0,126.2602,126.2979,125.8447,125.8919,200947.0
2021-03-24 15:40:00,133.33,133.55,133.22,133.32,131933.0,125.8919,126.0997,125.7881,125.8825,131933.0
2021-03-24 15:45:00,133.34,133.41,133.25,133.27,156275.0,125.9014,125.9675,125.8164,125.8353,156275.0
2021-03-24 15:50:00,133.28,133.43,133.18,133.27,180904.0,125.8447,125.9863,125.7503,125.8353,180904.0
2021-03-24 15:55:00,133.28,133.29,132.88,133.16,335749.0,125.8447,125.8542,125.467,125.7314,335749.0
2021-03-25 09:30:00,127.05,129.14,126.0,128.08,1418440.0,119.9623,121.9357,118.9708,120.9348,1418440.0
2021-03-25 09:35:00,128.07,128.58,127.46,127.85,465130.0,120.9254,121.4069,120.3494,120.7176,465130.0
2021-03-25 09:40:00,127.85,128.32,127.1,127.2,635419.0,120.7176,121.1614,120.0095,120.1039,635419.0
2021-03-25 09:45:00,127.22,128.21,126.86,127.45,367052.0,120.1228,121.0576,119.7829,120.34,367052.0
2021-03-25 09:50:00,127.44,127.51,126.83,126.97,323742.0,120.3305,120.3966,119.7545,119.8867,323742.0
2021-03-25 09:55:00,126.96,127.21,126.58,126.89,360249.0,119.8773,120.1133,119.5185,119.8112,360249.0
2021-03-25 10:00:00,126.92,128.17,126.81,127.87,326320.0,119.8395,121.0198,119.7357,120.7365,326320.0
2021-03-25 10:05:00,127.87,128.89,127.31,128.89,356915.0,120.7365,121.6996,120.2078,121.6996,356915.0
2021-03-25 10:10:00,128.84,129.16,128.43,129.04,560664.0,121.6524,121.9546,121.2653,121.8413,560664.0
2021-03-25 10:15:00,129.04,129.39,127.89,128.03,308963.0,121.8413,122.1717,120.7554,120.8876,308963.0
2021-03-25 10:20:00,128.05,128.19,127.31,127.33,181490.0,120.9065,121.0387,120.2078,120.2266,181490.0
2021-03-25 10:25:00,127.33,127.37,126.37,126.44,432548.0,120.2266,120.2644,119.3202,119.3863,432548.0
2021-03-25 10:30:00,126.44,126.77,126.12,126.49,311013.0,119.3863,119.6979,119.0841,119.4335,311013.0
2021-03-25 10:35:00,126.52,126.99,126.28,126.74,188031.0,119.4618,119.9056,119.2352,119.6696,188031.0
2021-03-25 10:40:00,126.77,126.98,126.46,126.92,126975.0,119.6979,119.8962,119.4052,119.8395,126975.0
2021-03-25 10:45:00,126.94,127.05,126.58,126.65,147655.0,119.8584,119.9623,119.5185,119.5846,147655.0
2021-03-25 10:50:00,126.66,126.68,125.84,125.88,216718.0,119.594,119.6129,118.8198,118.8575,216718.0
2021-03-25 10:55:00,125.85,126.37,125.8,126.02,195162.0,118.8292,119.3202,118.782,118.9897,195162.0
2021-03-25 11:00:00,126.03,126.03,125.44,125.49,172886.0,118.9992,118.9992,118.4421,118.4893,172886.0
2021-03-25 11:05:00,125.46,126.11,125.46,125.96,143535.0,118.461,119.0747,118.461,118.9331,143535.0
2021-03-25 11:10:00,125.95,125.97,125.69,125.76,110133.0,118.9236,118.9425,118.6781,118.7442,110133.0
2021-03-25 11:15:00,125.78,126.6,125.59,126.37,159737.0,118.7631,119.5374,118.5837,119.3202,159737.0
2021-03-25 11:20:00,126.33,126.34,125.94,126.01,141742.0,119.2824,119.2919,118.9142,118.9803,141742.0
2021-03-25 11:25:00,125.97,126.92,125.9,126.7,124761.0,118.9425,119.8395,118.8764,119.6318,124761.0
2021-03-25 11:30:00,126.7,127.34,126.61,127.29,232592.0,119.6318,120.2361,119.5468,120.1889,232592.0
2021-03-25 11:35:00,127.25,127.41,126.75,126.79,87770.0,120.1511,120.3022,119.679,119.7168,87770.0
2021-03-25 11:40:00,126.8,127.11,126.8,126.9,63562.0,119.7262,120.0189,119.7262,119.8206,63562.0
2021-03-25 11:45:00,126.93,127.09,126.73,127.08,64941.0,119.849,120.0,119.6601,119.9906,64941.0
2021-03-25 11:50:00,127.06,127.12,126.77,126.94,91910.0,119.9717,120.0284,119.6979,119.8584,91910.0
2021-03-25 11:55:00,126.93,127.06,126.74,126.96,97399.0,119.849,119.9717,119.6696,119.8773,97399.0
2021-03-25 12:00:00,127.0,127.63,126.98,127.48,135324.0,119.9151,120.5099,119.8962,120.3683,135324.0
2021-03-25 12:05:00,127.48,127.53,126.91,127.05,156827.0,120.3683,120.4155,119.8301,119.9623,156827.0
2021-03-25 12:10:00,127.12,127.48,127.07,127.31,116209.0,120.0284,120.3683,119.9812,120.2078,116209.0
2021-03-25 12:15:00,127.34,128.14,127.34,127.82,130566.0,120.2361,120.9915,120.2361,120.6893,130566.0
2021-03-25 12:20:00,127.85,127.86,127.5,127.55,155632.0,120.7176,120.7271,120.3872,120.4344,155632.0
2021-03-25 12:25:00,127.56,128.05,127.55,127.73,137209.0,120.4438,120.9065,120.4344,120.6043,137209.0
2021-03-25 12:30:00,127.75,127.85,127.55,127.71,101096.0,120.6232,120.7176,120.4344,120.5854,101096.0
2021-03-25 12:35:00,127.71,128.03,127.53,127.99,154273.0,120.5854,120.8876,120.4155,120.8498,154273.0
2021-03-25 12:40:00,128.01,128.44,127.92,128.22,213447.0,120.8687,121.2747,120.7837,121.067,213447.0
2021-03-25 12:45:00,128.19,128.43,127.59,127.6,157399.0,121.0387,121.2653,120.4721,120.4816,157399.0
2021-03-25 12:50:00,127.59,128.11,127.42,127.9,94496.0,120.4721,120.9631,120.3116,120.7648,94496.0
2021-03-25 12:55:00,127.92,128.06,127.83,127.87,95643.0,120.7837,120.9159,120.6988,120.7365,95643.0
2021-03-25 13:00:00,127.83,127.98,127.71,127.76,54792.0,120.6988,120.8404,120.5854,120.6327,54792.0
2021-03-25 13:05:00,127.74,128.16,127.61,128.04,175724.0,120.6138,121.0103,120.491,120.897,175724.0
2021-03-25 13:10:00,128.03,128.68,128.02,128.53,79381.0,120.8876,121.5013,120.8782,121.3597,79381.0
2021-03-25 13:15:00,128.53,128.7,128.31,128.6,82424.0,121.3597,121.5202,121.152,121.4258,82424.0
2021-03-25 13:20:00,128.6,128.75,128.27,128.44,71453.0,121.4258,121.5674,121.1142,121.2747,71453.0
2021-03-25 13:25:00,128.43,128.44,128.17,128.21,43726.0,121.2653,121.2747,121.0198,121.0576,43726.0
2021-03-25 13:30:00,128.2,128.31,128.01,128.1,72469.0,121.0481,121.152,120.8687,120.9537,72469.0
2021-03-25 13:35:00,128.11,128.24,127.85,128.18,74059.0,120.9631,121.0859,120.7176,121.0292,74059.0
2021-03-25 13:40:00,128.23,128.91,128.23,128.62,76483.0,121.0764,121.7185,121.0764,121.4447,76483.0
2021-03-25 13:45:00,128.64,128.68,128.27,128.28,74117.0,121.4636,121.5013,121.1142,121.1236,74117.0
2021-03-25 13:50:00,128.26,128.29,128.17,128.24,33848.0,121.1048,121.1331,121.0198,121.0859,33848.0
2021-03-25 13:55:00,128.25,128.37,128.03,128.14,40723.0,121.0953,121.2086,120.8876,120.9915,40723.0
2021-03-25 14:00:00,128.1,128.15,127.9,128.05,57990.0,120.9537,121.0009,120.7648,120.9065,57990.0
2021-03-25 14:05:00,128.06,128.06,127.78,127.86,43796.0,120.9159,120.9159,120.6515,120.7271,43796.0
2021-03-25 14:10:00,127.86,127.97,127.66,127.78,72277.0,120.7271,120.8309,120.5382,120.6515,72277.0
2021-03-25 14:15:00,127.82,127.89,127.46,127.56,91755.0,120.6893,120.7554,120.3494,120.4438,91755.0
2021-03-25 14:20:00,127.57,127.6,127.29,127.43,68943.0,120.4533,120.4816,120.1889,120.3211,68943.0
2021-03-25 14:25:00,127.45,127.75,127.36,127.38,50307.0,120.34,120.6232,120.255,120.2739,50307.0
2021-03-25 14:30:00,127.39,127.53,127.29,127.53,56605.0,120.2833,120.4155,120.1889,120.4155,56605.0
2021-03-25 14:35:00,127.52,127.89,127.49,127.88,76222.0,120.406,120.7554,120.3777,120.746,76222.0
2021-03-25 14:40:00,127.86,128.03,127.75,127.8,62005.0,120.7271,120.8876,120.6232,120.6704,62005.0
2021-03-25 14:45:00,127.8,127.89,127.72,127.76,62847.0,120.6704,120.7554,120.5949,120.6327,62847.0
2021-03-25 14:50:00,127.71,127.88,127.67,127.8,87396.0,120.5854,120.746,120.5477,120.6704,87396.0
2021-03-25 14:55:00,127.79,128.22,127.73,128.01,104117.0,120.661,121.067,120.6043,120.8687,104117.0
2021-03-25 15:00:00,127.99,128.55,127.98,128.44,92037.0,120.8498,121.3786,120.8404,121.2747,92037.0
2021-03-25 15:05:00,128.44,128.6,128.32,128.45,125439.0,121.2747,121.4258,121.1614,121.2842,125439.0
2021-03-25 15:10:00,128.47,128.61,128.37,128.41,94274.0,121.3031,121.4352,121.2086,121.2464,94274.0
2021-03-25 15:15:00,128.44,128.81,128.44,128.69,78147.0,121.2747,121.6241,121.2747,121.5108,78147.0
2021-03-25 15:20:00,128.66,128.73,128.42,128.46,77017.0,121.4825,121.5485,121.2558,121.2936,77017.0
2021-03-25 15:25:00,128.47,128.67,128.28,128.65,62684.0,121.3031,121.4919,121.1236,121.473,62684.0
2021-03-25 15:30:00,128.63,128.88,128.51,128.76,89750.0,121.4541,121.6902,121.3408,121.5769,89750.0
2021-03-25 15:35:00,128.76,128.96,128.76,128.86,153884.0,121.5769,121.7657,121.5769,121.6713,153884.0
2021-03-25 15:40:00,128.87,129.01,128.52,128.74,140124.0,121.6807,121.8129,121.3503,121.558,140124.0
2021-03-25 15:45:00,128.75,128.97,128.65,128.92,189108.0,121.5674,121.7752,121.473,121.7279,189108.0
2021-03-25 15:50:00,128.96,129.1,128.76,128.8,234824.0,121.7657,121.8979,121.5769,121.6146,234824.0
2021-03-25 15:55:00,128.79,128.83,128.54,128.67,455095.0,121.6052,121.643,121.3691,121.4919,455095.0
2021-03-26 09:30:00,131.6,131.6,130.03,130.42,636931.0,124.2584,124.2584,122.776,123.1443,636931.0
2021-03-26 09:35:00,130.44,130.81,129.91,130.47,254828.0,123.1631,123.5125,122.6627,123.1915,254828.0
2021-03-26 09:40:00,130.48,130.61,129.77,130.55,176717.0,123.2009,123.3237,122.5305,123.267,176717.0
2021-03-26 09:45:00,130.54,130.78,130.14,130.74,231296.0,123.2576,123.4842,122.8799,123.4464,231296.0
2021-03-26 09:50:00,130.77,132.17,130.71,131.93,244388.0,123.4747,124.7966,123.4181,124.57,244388.0
2021-03-26 09:55:00,131.99,132.13,131.56,131.96,226837.0,124.6267,124.7589,124.2207,124.5984,226837.0
2021-03-26 10:00:00,131.96,132.5,131.95,132.29,224078.0,124.5984,125.1082,124.5889,124.9099,224078.0
2021-03-26 10:05:00,132.27,132.47,132.06,132.38,116510.0,124.8911,125.0799,124.6928,124.9949,116510.0
2021-03-26 10:10:00,132.34,132.45,132.06,132.38,142730.0,124.9572,125.061,124.6928,124.9949,142730.0
2021-03-26 10:15:00,132.35,132.84,132.24,132.77,181871.0,124.9666,125.4293,124.8627,125.3632,181871.0
2021-03-26 10:20:00,132.75,133.05,132.61,132.99,254828.0,125.3443,125.6275,125.2121,125.5709,254828.0
2021-03-26 10:25:00,132.98,133.19,132.89,133.09,158234.0,125.5615,125.7597,125.4765,125.6653,158234.0
2021-03-26 10:30:00,133.1,133.18,132.43,132.54,151642.0,125.6748,125.7503,125.0421,125.146,151642.0
2021-03-26 10:35:00,132.55,132.71,132.15,132.31,112265.0,125.1554,125.3065,124.7778,124.9288,112265.0
2021-03-26 10:40:00,132.32,132.56,132.18,132.45,61894.0,124.9383,125.1649,124.8061,125.061,61894.0
2021-03-26 10:45:00,132.47,132.86,132.4,132.69,87972.0,125.0799,125.4481,125.0138,125.2876,87972.0
2021-03-26 10:50:00,132.7,132.76,132.51,132.64,55197.0,125.2971,125.3537,125.1177,125.2404,55197.0
2021-03-26 10:55:00,132.63,132.67,132.15,132.47,74428.0,125.231,125.2687,124.7778,125.0799,74428.0
2021-03-26 11:00:00,132.48,132.57,132.22,132.48,64754.0,125.0893,125.1743,124.8438,125.0893,64754.0
2021-03-26 11:05:00,132.49,132.57,132.38,132.44,121110.0,125.0988,125.1743,124.9949,125.0516,121110.0
2021-03-26 11:10:00,132.44,132.44,131.79,131.92,88697.0,125.0516,125.0516,124.4378,124.5606,88697.0
2021-03-26 11:15:00,131.89,131.9,131.5,131.53,68770.0,124.5323,124.5417,124.164,124.1923,68770.0
2021-03-26 11:20:00,131.53,131.58,131.13,131.22,167474.0,124.1923,124.2396,123.8147,123.8996,167474.0
2021-03-26 11:25:00,131.24,131.6,131.22,131.49,62045.0,123.9185,124.2584,123.8996,124.1546,62045.0
2021-03-26 11:30:00,131.5,131.81,131.47,131.63,67060.0,124.164,124.4567,124.1357,124.2868,67060.0
2021-03-26 11:35:00,131.63,131.89,131.61,131.89,37173.0,124.2868,124.5323,124.2679,124.5323,37173.0
2021-03-26 11:40:00,131.89,132.29,131.86,132.26,46096.0,124.5323,124.9099,124.5039,124.8816,46096.0
2021-03-26 11:45:00,132.27,132.31,132.05,132.29,35500.0,124.8911,124.9288,124.6833,124.9099,35500.0
2021-03-26 11:50:00,132.31,132.35,132.12,132.22,42209.0,124.9288,124.9666,124.7494,124.8438,42209.0
2021-03-26 11:55:00,132.21,132.32,132.1,132.16,32452.0,124.8344,124.9383,124.7305,124.7872,32452.0
2021-03-26 12:00:00,132.18,132.25,132.03,132.22,42802.0,124.8061,124.8722,124.6644,124.8438,42802.0
2021-03-26 12:05:00,132.25,132.4,132.14,132.31,38893.0,124.8722,125.0138,124.7683,124.9288,38893.0
2021-03-26 12:10:00,132.29,132.39,131.86,131.96,56856.0,124.9099,125.0044,124.5039,124.5984,56856.0
2021-03-26 12:15:00,131.97,132.23,131.94,132.07,26502.0,124.6078,124.8533,124.5795,124.7022,26502.0
2021-03-26 12:20:00,132.05,132.19,131.97,132.06,31516.0,124.6833,124.8155,124.6078,124.6928,31516.0
2021-03-26 12:25:00,132.1,132.18,132.01,132.02,28804.0,124.7305,124.8061,124.6456,124.655,28804.0
2021-03-26 12:30:00,132.06,132.23,132.0,132.22,28294.0,124.6928,124.8533,124.6361,124.8438,28294.0
2021-03-26 12:35:00,132.23,132.42,132.02,132.09,40712.0,124.8533,125.0327,124.655,124.7211,40712.0
2021-03-26 12:40:00,132.07,132.3,131.95,132.04,42254.0,124.7022,124.9194,124.5889,124.6739,42254.0
2021-03-26 12:45:00,132.02,132.03,131.84,131.96,43443.0,124.655,124.6644,124.485,124.5984,43443.0
2021-03-26 12:50:00,131.96,131.99,131.66,131.76,64996.0,124.5984,124.6267,124.3151,124.4095,64996.0
2021-03-26 12:55:00,131.77,131.85,131.5,131.66,61636.0,124.419,124.4945,124.164,124.3151,61636.0
2021-03-26 13:00:00,131.68,131.79,131.63,131.68,44123.0,124.334,124.4378,124.2868,124.334,44123.0
2021-03-26 13:05:00,131.67,131.9,131.64,131.83,35146.0,124.3245,124.5417,124.2962,124.4756,35146.0
2021-03-26 13:10:00,131.85,132.1,131.77,131.92,40965.0,124.4945,124.7305,124.419,124.5606,40965.0
2021-03-26 13:15:00,131.93,131.98,131.76,131.87,29926.0,124.57,124.6172,124.4095,124.5134,29926.0
2021-03-26 13:20:00,131.87,131.95,131.68,131.79,35342.0,124.5134,124.5889,124.334,124.4378,35342.0
2021-03-26 13:25:00,131.8,131.8,131.65,131.73,28005.0,124.4473,124.4473,124.3056,124.3812,28005.0
2021-03-26 13:30:00,131.76,131.94,131.74,131.89,33516.0,124.4095,124.5795,124.3906,124.5323,33516.0
2021-03-26 13:35:00,131.91,131.92,131.69,131.74,28266.0,124.5511,124.5606,124.3434,124.3906,28266.0
2021-03-26 13:40:00,131.72,131.76,131.6,131.66,52513.0,124.3717,124.4095,124.2584,124.3151,52513.0
2021-03-26 13:45:00,131.64,131.64,131.51,131.53,26416.0,124.2962,124.2962,124.1735,124.1923,26416.0
2021-03-26 13:50:00,131.51,131.94,131.46,131.9,56494.0,124.1735,124.5795,124.1262,124.5417,56494.0
2021-03-26 13:55:00,131.92,131.93,131.71,131.82,16850.0,124.5606,124.57,124.3623,124.4662,16850.0
2021-03-26 14:00:00,131.81,131.81,131.6,131.62,34089.0,124.4567,124.4567,124.2584,124.2773,34089.0
2021-03-26 14:05:00,131.65,131.7,131.41,131.46,24445.0,124.3056,124.3529,124.079,124.1262,24445.0
2021-03-26 14:10:00,131.47,131.6,131.25,131.27,50931.0,124.1357,124.2584,123.928,123.9468,50931.0
2021-03-26 14:15:00,131.26,131.43,131.09,131.42,42225.0,123.9374,124.0979,123.7769,124.0885,42225.0
2021-03-26 14:20:00,131.42,131.53,131.37,131.52,38718.0,124.0885,124.1923,124.0413,124.1829,38718.0
2021-03-26 14:25:00,131.5,131.56,131.36,131.44,32578.0,124.164,124.2207,124.0318,124.1074,32578.0
2021-03-26 14:30:00,131.43,131.44,131.11,131.18,72391.0,124.0979,124.1074,123.7958,123.8619,72391.0
2021-03-26 14:35:00,131.19,131.4,131.13,131.4,33489.0,123.8713,124.0696,123.8147,124.0696,33489.0
2021-03-26 14:40:00,131.4,131.47,131.24,131.25,45244.0,124.0696,124.1357,123.9185,123.928,45244.0
2021-03-26 14:45:00,131.25,131.31,130.87,130.94,58677.0,123.928,123.9846,123.5692,123.6353,58677.0
2021-03-26 14:50:00,130.92,131.72,130.88,131.69,87766.0,123.6164,124.3717,123.5786,124.3434,87766.0
2021-03-26 14:55:00,131.68,131.87,131.47,131.8,29898.0,124.334,124.5134,124.1357,124.4473,29898.0
2021-03-26 15:00:00,131.79,131.79,131.63,131.71,55951.0,124.4378,124.4378,124.2868,124.3623,55951.0
2021-03-26 15:05:00,131.72,131.78,131.64,131.66,48281.0,124.3717,124.4284,124.2962,124.3151,48281.0
2021-03-26 15:10:00,131.65,132.12,131.61,132.0,61994.0,124.3056,124.7494,124.2679,124.6361,61994.0
2021-03-26 15:15:00,131.99,132.27,131.97,132.19,80183.0,124.6267,124.8911,124.6078,124.8155,80183.0
2021-03-26 15:20:00,132.2,132.2,131.91,131.98,83794.0,124.825,124.825,124.5511,124.6172,83794.0
2021-03-26 15:25:00,132.0,132.12,131.94,132.09,75450.0,124.6361,124.7494,124.5795,124.7211,75450.0
2021-03-26 15:30:00,132.1,132.21,132.02,132.2,71352.0,124.7305,124.8344,124.655,124.825,71352.0
2021-03-26 15:35:00,132.19,132.55,132.16,132.45,109225.0,124.8155,125.1554,124.7872,125.061,109225.0
2021-03-26 15:40:00,132.45,132.57,132.22,132.37,93925.0,125.061,125.1743,124.8438,124.9855,93925.0
2021-03-26 15:45:00,132.37,132.37,132.07,132.22,121851.0,124.9855,124.9855,124.7022,124.8438,121851.0
2021-03-26 15:50:00,132.26,132.57,132.2,132.54,174853.0,124.8816,125.1743,124.825,125.146,174853.0
2021-03-26 15:55:00,132.54,133.07,132.51,132.99,345407.0,125.146,125.6464,125.1177,125.5709,345407.0
2021-03-29 09:30:00,132.94,133.0,132.31,132.82,268012.0,125.5237,125.5803,124.9288,125.4104,268012.0
2021-03-29 09:35:00,132.82,133.13,132.73,132.87,81902.0,125.4104,125.7031,125.3254,125.4576,81902.0
2021-03-29 09:40:00,132.86,132.99,132.55,132.59,128717.0,125.4481,125.5709,125.1554,125.1932,128717.0
2021-03-29 09:45:00,132.62,132.63,132.19,132.23,51523.0,125.2215,125.231,124.8155,124.8533,51523.0
2021-03-29 09:50:00,132.23,132.86,132.13,132.5,76313.0,124.8533,125.4481,124.7589,125.1082,76313.0
2021-03-29 09:55:00,132.49,132.74,132.25,132.39,58054.0,125.0988,125.3348,124.8722,125.0044,58054.0
2021-03-29 10:00:00,132.38,132.48,132.03,132.41,66922.0,124.9949,125.0893,124.6644,125.0232,66922.0
2021-03-29 10:05:00,132.39,132.48,131.83,131.84,88889.0,125.0044,125.0893,124.4756,124.485,88889.0
2021-03-29 10:10:00,131.81,131.82,131.48,131.64,61353.0,124.4567,124.4662,124.1451,124.2962,61353.0
2021-03-29 10:15:00,131.63,131.72,131.43,131.45,60957.0,124.2868,124.3717,124.0979,124.1168,60957.0
2021-03-29 10:20:00,131.46,131.53,131.24,131.3,88558.0,124.1262,124.1923,123.9185,123.9752,88558.0
2021-03-29 10:25:00,131.33,131.42,131.17,131.17,51108.0,124.0035,124.0885,123.8524,123.8524,51108.0
2021-03-29 10:30:00,131.15,131.33,130.98,131.01,54166.0,123.8335,124.0035,123.673,123.7014,54166.0
2021-03-29 10:35:00,131.03,131.38,130.9,131.23,73653.0,123.7202,124.0507,123.5975,123.9091,73653.0
2021-03-29 10:40:00,131.2,131.25,130.96,131.07,62803.0,123.8808,123.928,123.6541,123.758,62803.0
2021-03-29 10:45:00,131.04,131.11,130.88,130.93,71181.0,123.7297,123.7958,123.5786,123.6258,71181.0
2021-03-29 10:50:00,130.92,131.13,130.76,130.97,104051.0,123.6164,123.8147,123.4653,123.6636,104051.0
2021-03-29 10:55:00,130.95,131.07,130.87,131.02,53144.0,123.6447,123.758,123.5692,123.7108,53144.0
2021-03-29 11:00:00,131.0,131.03,130.81,130.92,65752.0,123.6919,123.7202,123.5125,123.6164,65752.0
2021-03-29 11:05:00,130.86,130.89,130.66,130.89,61841.0,123.5597,123.588,123.3709,123.588,61841.0
2021-03-29 11:10:00,130.88,130.93,130.76,130.93,37191.0,123.5786,123.6258,123.4653,123.6258,37191.0
2021-03-29 11:15:00,130.93,131.31,130.91,131.1,36644.0,123.6258,123.9846,123.6069,123.7863,36644.0
2021-03-29 11:20:00,131.13,131.27,130.99,131.2,58182.0,123.8147,123.9468,123.6825,123.8808,58182.0
2021-03-29 11:25:00,131.21,131.56,131.19,131.4,34866.0,123.8902,124.2207,123.8713,124.0696,34866.0
2021-03-29 11:30:00,131.42,131.96,131.42,131.89,48392.0,124.0885,124.5984,124.0885,124.5323,48392.0
2021-03-29 11:35:00,131.93,131.97,131.58,131.69,73005.0,124.57,124.6078,124.2396,124.3434,73005.0
2021-03-29 11:40:00,131.7,131.93,131.63,131.92,40704.0,124.3529,124.57,124.2868,124.5606,40704.0
2021-03-29 11:45:00,131.9,131.94,131.67,131.79,31460.0,124.5417,124.5795,124.3245,124.4378,31460.0
2021-03-29 11:50:00,131.78,132.1,131.75,132.09,45908.0,124.4284,124.7305,124.4001,124.7211,45908.0
2021-03-29 11:55:00,132.11,132.17,131.8,131.87,30992.0,124.74,124.7966,124.4473,124.5134,30992.0
2021-03-29 12:00:00,131.88,132.04,131.88,131.91,30982.0,124.5228,124.6739,124.5228,124.5511,30982.0
2021-03-29 12:05:00,131.89,132.09,131.84,132.0,41853.0,124.5323,124.7211,124.485,124.6361,41853.0
2021-03-29 12:10:00,132.02,132.18,131.88,132.17,18782.0,124.655,124.8061,124.5228,124.7966,18782.0
2021-03-29 12:15:00,132.19,132.51,132.12,132.46,62989.0,124.8155,125.1177,124.7494,125.0705,62989.0
2021-03-29 12:20:00,132.48,132.78,132.41,132.72,39504.0,125.0893,125.3726,125.0232,125.316,39504.0
2021-03-29 12:25:00,132.71,132.91,132.62,132.76,41298.0,125.3065,125.4954,125.2215,125.3537,41298.0
2021-03-29 12:30:00,132.78,132.81,132.58,132.73,34322.0,125.3726,125.4009,125.1838,125.3254,34322.0
2021-03-29 12:35:00,132.72,133.06,132.66,132.91,49834.0,125.316,125.637,125.2593,125.4954,49834.0
2021-03-29 12:40:00,132.91,133.16,132.87,133.09,41819.0,125.4954,125.7314,125.4576,125.6653,41819.0
2021-03-29 12:45:00,133.1,133.23,133.0,133.0,31000.0,125.6748,125.7975,125.5803,125.5803,31000.0
2021-03-29 12:50:00,133.02,133.13,132.82,133.13,62330.0,125.5992,125.7031,125.4104,125.7031,62330.0
2021-03-29 12:55:00,133.12,133.2,133.01,133.16,38666.0,125.6936,125.7692,125.5898,125.7314,38666.0
2021-03-29 13:00:00,133.16,133.33,133.08,133.27,39056.0,125.7314,125.8919,125.6559,125.8353,39056.0
2021-03-29 13:05:00,133.25,133.34,132.96,133.02,32608.0,125.8164,125.9014,125.5426,125.5992,32608.0
2021-03-29 13:10:00,133.03,133.11,132.94,133.0,26301.0,125.6087,125.6842,125.5237,125.5803,26301.0
2021-03-29 13:15:00,132.98,132.99,132.74,132.9,32095.0,125.5615,125.5709,125.3348,125.4859,32095.0
2021-03-29 13:20:00,132.91,133.0,132.82,132.82,23273.0,125.4954,125.5803,125.4104,125.4104,23273.0
2021-03-29 13:25:00,132.83,132.93,132.76,132.9,28113.0,125.4198,125.5142,125.3537,125.4859,28113.0
2021-03-29 13:30:00,132.91,133.27,132.78,133.27,40732.0,125.4954,125.8353,125.3726,125.8353,40732.0
2021-03-29 13:35:00,133.24,133.25,132.97,133.1,56097.0,125.8069,125.8164,125.552,125.6748,56097.0
2021-03-29 13:40:00,133.11,133.19,132.94,132.95,49558.0,125.6842,125.7597,125.5237,125.5331,49558.0
2021-03-29 13:45:00,132.95,133.53,132.91,133.45,38963.0,125.5331,126.0808,125.4954,126.0052,38963.0
2021-03-29 13:50:00,133.47,133.76,133.23,133.23,65703.0,126.0241,126.2979,125.7975,125.7975,65703.0
2021-03-29 13:55:00,133.2,133.24,132.78,132.81,46459.0,125.7692,125.8069,125.3726,125.4009,46459.0
2021-03-29 14:00:00,132.82,132.99,132.74,132.89,26951.0,125.4104,125.5709,125.3348,125.4765,26951.0
2021-03-29 14:05:00,132.89,133.08,132.89,133.07,20754.0,125.4765,125.6559,125.4765,125.6464,20754.0
2021-03-29 14:10:00,133.02,133.2,132.86,133.19,33391.0,125.5992,125.7692,125.4481,125.7597,33391.0
2021-03-29 14:15:00,133.17,133.18,132.86,133.06,35967.0,125.7409,125.7503,125.4481,125.637,35967.0
2021-03-29 14:20:00,133.05,133.4,133.05,133.33,26596.0,125.6275,125.958,125.6275,125.8919,26596.0
2021-03-29 14:25:00,133.29,133.29,133.09,133.12,18778.0,125.8542,125.8542,125.6653,125.6936,18778.0
2021-03-29 14:30:00,133.09,133.11,132.83,132.94,29612.0,125.6653,125.6842,125.4198,125.5237,29612.0
2021-03-29 14:35:00,132.94,133.06,132.87,132.99,31904.0,125.5237,125.637,125.4576,125.5709,31904.0
2021-03-29 14:40:00,133.0,133.16,132.97,133.09,29578.0,125.5803,125.7314,125.552,125.6653,29578.0
2021-03-29 14:45:00,133.08,133.41,133.03,133.21,31691.0,125.6559,125.9675,125.6087,125.7786,31691.0
2021-03-29 14:50:00,133.22,133.28,133.07,133.28,27752.0,125.7881,125.8447,125.6464,125.8447,27752.0
2021-03-29 14:55:00,133.25,133.32,133.1,133.31,22811.0,125.8164,125.8825,125.6748,125.873,22811.0
2021-03-29 15:00:00,133.32,133.56,133.32,133.46,41842.0,125.8825,126.1091,125.8825,126.0147,41842.0
2021-03-29 15:05:00,133.45,133.51,133.35,133.41,38947.0,126.0052,126.0619,125.9108,125.9675,38947.0
2021-03-29 15:10:00,133.4,133.46,133.27,133.35,35947.0,125.958,126.0147,125.8353,125.9108,35947.0
2021-03-29 15:15:00,133.37,133.72,133.37,133.63,31857.0,125.9297,126.2602,125.9297,126.1752,31857.0
2021-03-29 15:20:00,133.63,133.79,133.59,133.78,39803.0,126.1752,126.3263,126.1374,126.3168,39803.0
2021-03-29 15:25:00,133.78,133.79,133.49,133.53,53882.0,126.3168,126.3263,126.043,126.0808,53882.0
2021-03-29 15:30:00,133.53,133.56,133.46,133.47,76071.0,126.0808,126.1091,126.0147,126.0241,76071.0
2021-03-29 15:35:00,133.47,133.87,133.46,133.83,55884.0,126.0241,126.4018,126.0147,126.364,55884.0
2021-03-29 15:40:00,133.83,133.91,133.47,133.52,51885.0,126.364,126.4396,126.0241,126.0713,51885.0
2021-03-29 15:45:00,133.5,133.9,133.41,133.61,90656.0,126.0524,126.4301,125.9675,126.1563,90656.0
2021-03-29 15:50:00,133.58,133.78,133.41,133.43,128271.0,126.128,126.3168,125.9675,125.9863,128271.0
2021-03-29 15:55:00,133.42,133.52,133.22,133.51,302362.0,125.9769,126.0713,125.7881,126.0619,302362.0
2021-03-30 09:30:00,132.34,132.95,131.8,131.85,179889.0,124.9572,125.5331,124.4473,124.4945,179889.0
2021-03-30 09:35:00,131.81,132.15,131.7,132.07,59606.0,124.4567,124.7778,124.3529,124.7022,59606.0
2021-03-30 09:40:00,132.05,132.17,131.5,131.85,55256.0,124.6833,124.7966,124.164,124.4945,55256.0
2021-03-30 09:45:00,131.83,132.14,131.65,131.68,73016.0,124.4756,124.7683,124.3056,124.334,73016.0
2021-03-30 09:50:00,131.68,131.95,131.52,131.88,77569.0,124.334,124.5889,124.1829,124.5228,77569.0
2021-03-30 09:55:00,131.93,131.98,131.8,131.87,38056.0,124.57,124.6172,124.4473,124.5134,38056.0
2021-03-30 10:00:00,131.87,131.89,131.3,131.55,91992.0,124.5134,124.5323,123.9752,124.2112,91992.0
2021-03-30 10:05:00,131.59,131.75,131.53,131.64,105692.0,124.249,124.4001,124.1923,124.2962,105692.0
2021-03-30 10:10:00,131.64,131.74,131.52,131.56,63362.0,124.2962,124.3906,124.1829,124.2207,63362.0
2021-03-30 10:15:00,131.53,131.75,131.39,131.57,98277.0,124.1923,124.4001,124.0602,124.2301,98277.0
2021-03-30 10:20:00,131.55,131.63,131.22,131.41,51742.0,124.2112,124.2868,123.8996,124.079,51742.0
2021-03-30 10:25:00,131.44,131.55,131.27,131.51,98122.0,124.1074,124.2112,123.9468,124.1735,98122.0
2021-03-30 10:30:00,131.51,131.63,131.42,131.46,68772.0,124.1735,124.2868,124.0885,124.1262,68772.0
2021-03-30 10:35:00,131.45,131.69,131.41,131.67,133827.0,124.1168,124.3434,124.079,124.3245,133827.0
2021-03-30 10:40:00,131.65,132.07,131.65,131.8,74861.0,124.3056,124.7022,124.3056,124.4473,74861.0
2021-03-30 10:45:00,131.78,131.93,131.4,131.89,118468.0,124.4284,124.57,124.0696,124.5323,118468.0
2021-03-30 10:50:00,131.89,131.93,131.68,131.8,55756.0,124.5323,124.57,124.334,124.4473,55756.0
2021-03-30 10:55:00,131.8,131.94,131.74,131.8,30261.0,124.4473,124.5795,124.3906,124.4473,30261.0
2021-03-30 11:00:00,131.8,132.26,131.73,132.03,70894.0,124.4473,124.8816,124.3812,124.6644,70894.0
2021-03-30 11:05:00,132.02,132.08,131.72,131.97,43056.0,124.655,124.7117,124.3717,124.6078,43056.0
2021-03-30 11:10:00,131.93,132.16,131.88,131.96,35379.0,124.57,124.7872,124.5228,124.5984,35379.0
2021-03-30 11:15:00,131.98,132.1,131.76,131.84,66340.0,124.6172,124.7305,124.4095,124.485,66340.0
2021-03-30 11:20:00,131.84,131.94,131.6,131.74,38509.0,124.485,124.5795,124.2584,124.3906,38509.0
2021-03-30 11:25:00,131.72,132.02,131.65,132.02,38340.0,124.3717,124.655,124.3056,124.655,38340.0
2021-03-30 11:30:00,132.01,132.16,131.9,131.9,35523.0,124.6456,124.7872,124.5417,124.5417,35523.0
2021-03-30 11:35:00,131.88,131.91,131.74,131.86,56358.0,124.5228,124.5511,124.3906,124.5039,56358.0
2021-03-30 11:40:00,131.86,132.11,131.86,132.1,33100.0,124.5039,124.74,124.5039,124.7305,33100.0
2021-03-30 11:45:00,132.11,132.54,132.02,132.02,98771.0,124.74,125.146,124.655,124.655,98771.0
2021-03-30 11:50:00,132.01,132.15,131.85,132.05,42963.0,124.6456,124.7778,124.4945,124.6833,42963.0
2021-03-30 11:55:00,132.03,132.03,131.9,131.97,16608.0,124.6644,124.6644,124.5417,124.6078,16608.0
2021-03-30 12:00:00,131.99,132.19,131.98,132.04,43353.0,124.6267,124.8155,124.6172,124.6739,43353.0
2021-03-30 12:05:00,132.04,132.08,131.97,132.01,12041.0,124.6739,124.7117,124.6078,124.6456,12041.0
2021-03-30 12:10:00,132.0,132.03,131.77,131.88,22580.0,124.6361,124.6644,124.419,124.5228,22580.0
2021-03-30 12:15:00,131.87,132.02,131.87,132.02,11545.0,124.5134,124.655,124.5134,124.655,11545.0
2021-03-30 12:20:00,132.0,132.1,131.89,132.01,16276.0,124.6361,124.7305,124.5323,124.6456,16276.0
2021-03-30 12:25:00,132.02,132.17,132.02,132.12,12913.0,124.655,124.7966,124.655,124.7494,12913.0
2021-03-30 12:30:00,132.12,132.39,132.09,132.26,58644.0,124.7494,125.0044,124.7211,124.8816,58644.0
2021-03-30 12:35:00,132.27,132.31,132.14,132.24,28394.0,124.8911,124.9288,124.7683,124.8627,28394.0
2021-03-30 12:40:00,132.25,132.26,132.05,132.09,14406.0,124.8722,124.8816,124.6833,124.7211,14406.0
2021-03-30 12:45:00,132.08,132.27,132.06,132.25,18201.0,124.7117,124.8911,124.6928,124.8722,18201.0
2021-03-30 12:50:00,132.27,132.32,132.17,132.29,10784.0,124.8911,124.9383,124.7966,124.9099,10784.0
2021-03-30 12:55:00,132.31,132.35,132.2,132.23,25004.0,124.9288,124.9666,124.825,124.8533,25004.0
2021-03-30 13:00:00,132.22,132.24,132.06,132.23,18720.0,124.8438,124.8627,124.6928,124.8533,18720.0
2021-03-30 13:05:00,132.21,132.29,131.95,132.11,22012.0,124.8344,124.9099,124.5889,124.74,22012.0
2021-03-30 13:10:00,132.06,132.2,132.03,132.18,11350.0,124.6928,124.825,124.6644,124.8061,11350.0
2021-03-30 13:15:00,132.2,132.37,132.17,132.36,20452.0,124.825,124.9855,124.7966,124.976,20452.0
2021-03-30 13:20:00,132.38,132.44,132.28,132.41,21132.0,124.9949,125.0516,124.9005,125.0232,21132.0
2021-03-30 13:25:00,132.43,132.49,132.33,132.42,14949.0,125.0421,125.0988,124.9477,125.0327,14949.0
2021-03-30 13:30:00,132.42,132.53,132.34,132.49,20481.0,125.0327,125.1366,124.9572,125.0988,20481.0
2021-03-30 13:35:00,132.49,132.74,132.48,132.65,22216.0,125.0988,125.3348,125.0893,125.2499,22216.0
2021-03-30 13:40:00,132.66,132.79,132.59,132.59,26131.0,125.2593,125.3821,125.1932,125.1932,26131.0
2021-03-30 13:45:00,132.61,132.68,132.53,132.56,33967.0,125.2121,125.2782,125.1366,125.1649,33967.0
2021-03-30 13:50:00,132.58,132.65,132.54,132.58,9549.0,125.1838,125.2499,125.146,125.1838,9549.0
2021-03-30 13:55:00,132.61,132.65,132.58,132.6,34733.0,125.2121,125.2499,125.1838,125.2026,34733.0
2021-03-30 14:00:00,132.62,132.67,132.44,132.67,28660.0,125.2215,125.2687,125.0516,125.2687,28660.0
2021-03-30 14:05:00,132.69,132.78,132.63,132.7,32903.0,125.2876,125.3726,125.231,125.2971,32903.0
2021-03-30 14:10:00,132.68,132.7,132.54,132.7,16776.0,125.2782,125.2971,125.146,125.2971,16776.0
2021-03-30 14:15:00,132.69,132.8,132.65,132.72,26365.0,125.2876,125.3915,125.2499,125.316,26365.0
2021-03-30 14:20:00,132.73,132.82,132.64,132.78,15414.0,125.3254,125.4104,125.2404,125.3726,15414.0
2021-03-30 14:25:00,132.78,132.81,132.64,132.66,15669.0,125.3726,125.4009,125.2404,125.2593,15669.0
2021-03-30 14:30:00,132.67,132.77,132.63,132.77,29754.0,125.2687,125.3632,125.231,125.3632,29754.0
2021-03-30 14:35:00,132.79,132.81,132.73,132.8,8098.0,125.3821,125.4009,125.3254,125.3915,8098.0
2021-03-30 14:40:00,132.81,132.9,132.73,132.81,18188.0,125.4009,125.4859,125.3254,125.4009,18188.0
2021-03-30 14:45:00,132.84,132.96,132.81,132.96,13765.0,125.4293,125.5426,125.4009,125.5426,13765.0
2021-03-30 14:50:00,132.97,132.98,132.84,132.87,20679.0,125.552,125.5615,125.4293,125.4576,20679.0
2021-03-30 14:55:00,132.88,133.2,132.85,133.18,33809.0,125.467,125.7692,125.4387,125.7503,33809.0
2021-03-30 15:00:00,133.18,133.35,133.09,133.32,26489.0,125.7503,125.9108,125.6653,125.8825,26489.0
2021-03-30 15:05:00,133.33,133.34,133.19,133.19,19614.0,125.8919,125.9014,125.7597,125.7597,19614.0
2021-03-30 15:10:00,133.18,133.2,133.0,133.13,22532.0,125.7503,125.7692,125.5803,125.7031,22532.0
2021-03-30 15:15:00,133.15,133.17,133.0,133.03,17192.0,125.722,125.7409,125.5803,125.6087,17192.0
2021-03-30 15:20:00,133.0,133.07,132.97,133.05,101042.0,125.5803,125.6464,125.552,125.6275,101042.0
2021-03-30 15:25:00,133.05,133.07,132.98,133.05,49725.0,125.6275,125.6464,125.5615,125.6275,49725.0
2021-03-30 15:30:00,133.05,133.08,133.0,133.05,70703.0,125.6275,125.6559,125.5803,125.6275,70703.0
2021-03-30 15:35:00,133.04,133.23,133.03,133.14,58366.0,125.6181,125.7975,125.6087,125.7125,58366.0
2021-03-30 15:40:00,133.15,133.26,133.04,133.06,45356.0,125.722,125.8258,125.6181,125.637,45356.0
2021-03-30 15:45:00,133.05,133.13,133.0,133.13,66958.0,125.6275,125.7031,125.5803,125.7031,66958.0
2021-03-30 15:50:00,133.11,133.11,132.85,132.86,117849.0,125.6842,125.6842,125.4387,125.4481,117849.0
2021-03-30 15:55:00,132.85,133.05,132.59,133.05,296179.0,125.4387,125.6275,125.1932,125.6275,296179.0
2021-03-31 09:30:00,132.41,133.09,131.92,132.74,289542.0,125.0232,125.6653,124.5606,125.3348,289542.0
2021-03-31 09:35:00,132.78,133.24,132.75,132.83,43093.0,125.3726,125.8069,125.3443,125.4198,43093.0
2021-03-31 09:40:00,132.89,133.07,132.78,132.94,33918.0,125.4765,125.6464,125.3726,125.5237,33918.0
2021-03-31 09:45:00,132.91,133.4,132.88,133.22,77820.0,125.4954,125.958,125.467,125.7881,77820.0
2021-03-31 09:50:00,133.22,133.22,132.55,132.88,49069.0,125.7881,125.7881,125.1554,125.467,49069.0
2021-03-31 09:55:00,132.87,133.29,132.86,133.2,50986.0,125.4576,125.8542,125.4481,125.7692,50986.0
2021-03-31 10:00:00,133.2,133.39,133.02,133.23,61940.0,125.7692,125.9486,125.5992,125.7975,61940.0
2021-03-31 10:05:00,133.24,133.35,133.17,133.17,28228.0,125.8069,125.9108,125.7409,125.7409,28228.0
2021-03-31 10:10:00,133.2,133.2,132.98,133.08,62467.0,125.7692,125.7692,125.5615,125.6559,62467.0
2021-03-31 10:15:00,133.1,133.1,132.71,132.84,64707.0,125.6748,125.6748,125.3065,125.4293,64707.0
2021-03-31 10:20:00,132.81,132.9,132.54,132.65,54140.0,125.4009,125.4859,125.146,125.2499,54140.0
2021-03-31 10:25:00,132.66,132.71,132.4,132.44,47014.0,125.2593,125.3065,125.0138,125.0516,47014.0
2021-03-31 10:30:00,132.49,132.49,132.22,132.49,53742.0,125.0988,125.0988,124.8438,125.0988,53742.0
2021-03-31 10:35:00,132.51,132.85,132.46,132.85,40911.0,125.1177,125.4387,125.0705,125.4387,40911.0
2021-03-31 10:40:00,132.85,132.98,132.73,132.88,36767.0,125.4387,125.5615,125.3254,125.467,36767.0
2021-03-31 10:45:00,132.87,132.9,132.72,132.73,20574.0,125.4576,125.4859,125.316,125.3254,20574.0
2021-03-31 10:50:00,132.73,132.94,132.72,132.83,44180.0,125.3254,125.5237,125.316,125.4198,44180.0
2021-03-31 10:55:00,132.81,132.83,132.65,132.66,32429.0,125.4009,125.4198,125.2499,125.2593,32429.0
2021-03-31 11:00:00,132.65,133.09,132.55,133.05,78101.0,125.2499,125.6653,125.1554,125.6275,78101.0
2021-03-31 11:05:00,133.07,133.29,133.02,133.1,35113.0,125.6464,125.8542,125.5992,125.6748,35113.0
2021-03-31 11:10:00,133.07,133.29,132.89,132.98,17583.0,125.6464,125.8542,125.4765,125.5615,17583.0
2021-03-31 11:15:00,132.97,132.97,132.61,132.62,22144.0,125.552,125.552,125.2121,125.2215,22144.0
2021-03-31 11:20:00,132.62,132.92,132.5,132.84,44447.0,125.2215,125.5048,125.1082,125.4293,44447.0
2021-03-31 11:25:00,132.84,133.07,132.79,133.0,23317.0,125.4293,125.6464,125.3821,125.5803,23317.0
2021-03-31 11:30:00,132.98,133.1,132.87,132.89,19230.0,125.5615,125.6748,125.4576,125.4765,19230.0
2021-03-31 11:35:00,132.91,132.98,132.78,132.9,18216.0,125.4954,125.5615,125.3726,125.4859,18216.0
2021-03-31 11:40:00,132.86,132.95,132.82,132.95,15747.0,125.4481,125.5331,125.4104,125.5331,15747.0
2021-03-31 11:45:00,132.96,133.24,132.96,133.23,23331.0,125.5426,125.8069,125.5426,125.7975,23331.0
2021-03-31 11:50:00,133.24,133.49,133.2,133.25,38898.0,125.8069,126.043,125.7692,125.8164,38898.0
2021-03-31 11:55:00,133.21,133.32,133.13,133.19,32736.0,125.7786,125.8825,125.7031,125.7597,32736.0
2021-03-31 12:00:00,133.17,133.23,133.02,133.2,40041.0,125.7409,125.7975,125.5992,125.7692,40041.0
2021-03-31 12:05:00,133.2,133.31,133.1,133.28,25077.0,125.7692,125.873,125.6748,125.8447,25077.0
2021-03-31 12:10:00,133.29,133.42,133.11,133.41,24931.0,125.8542,125.9769,125.6842,125.9675,24931.0
2021-03-31 12:15:00,133.42,133.78,133.41,133.74,41866.0,125.9769,126.3168,125.9675,126.2791,41866.0
2021-03-31 12:20:00,133.74,133.97,133.74,133.97,49394.0,126.2791,126.4962,126.2791,126.4962,49394.0
2021-03-31 12:25:00,133.94,133.96,133.54,133.56,71913.0,126.4679,126.4868,126.0902,126.1091,71913.0
2021-03-31 12:30:00,133.54,133.81,133.5,133.78,44285.0,126.0902,126.3451,126.0524,126.3168,44285.0
2021-03-31 12:35:00,133.8,133.82,133.71,133.76,14443.0,126.3357,126.3546,126.2507,126.2979,14443.0
2021-03-31 12:40:00,133.76,133.91,133.69,133.74,16005.0,126.2979,126.4396,126.2318,126.2791,16005.0
2021-03-31 12:45:00,133.74,133.84,133.73,133.82,19668.0,126.2791,126.3735,126.2696,126.3546,19668.0
2021-03-31 12:50:00,133.83,134.03,133.82,133.92,23165.0,126.364,126.5529,126.3546,126.449,23165.0
2021-03-31 12:55:00,133.91,133.97,133.83,133.84,24979.0,126.4396,126.4962,126.364,126.3735,24979.0
2021-03-31 13:00:00,133.84,133.92,133.79,133.88,17806.0,126.3735,126.449,126.3263,126.4112,17806.0
2021-03-31 13:05:00,133.89,134.07,133.83,134.0,51937.0,126.4207,126.5906,126.364,126.5245,51937.0
2021-03-31 13:10:00,134.0,134.04,133.93,134.03,18664.0,126.5245,126.5623,126.4585,126.5529,18664.0
2021-03-31 13:15:00,134.02,134.02,133.8,133.83,21796.0,126.5434,126.5434,126.3357,126.364,21796.0
2021-03-31 13:20:00,133.83,133.92,133.83,133.87,15324.0,126.364,126.449,126.364,126.4018,15324.0
2021-03-31 13:25:00,133.86,133.93,133.81,133.84,17697.0,126.3924,126.4585,126.3451,126.3735,17697.0
2021-03-31 13:30:00,133.82,134.01,133.82,133.99,16079.0,126.3546,126.534,126.3546,126.5151,16079.0
2021-03-31 13:35:00,133.99,134.08,133.96,134.01,23930.0,126.5151,126.6001,126.4868,126.534,23930.0
2021-03-31 13:40:00,134.05,134.18,134.01,134.04,23514.0,126.5718,126.6945,126.534,126.5623,23514.0
2021-03-31 13:45:00,134.04,134.04,133.73,133.75,22236.0,126.5623,126.5623,126.2696,126.2885,22236.0
2021-03-31 13:50:00,133.74,133.88,133.66,133.87,23855.0,126.2791,126.4112,126.2035,126.4018,23855.0
2021-03-31 13:55:00,133.9,133.97,133.81,133.89,13598.0,126.4301,126.4962,126.3451,126.4207,13598.0
2021-03-31 14:00:00,133.85,133.85,133.7,133.83,17118.0,126.3829,126.3829,126.2413,126.364,17118.0
2021-03-31 14:05:00,133.82,133.82,133.7,133.74,15131.0,126.3546,126.3546,126.2413,126.2791,15131.0
2021-03-31 14:10:00,133.72,133.72,133.5,133.64,26952.0,126.2602,126.2602,126.0524,126.1846,26952.0
2021-03-31 14:15:00,133.62,133.64,133.45,133.48,24968.0,126.1657,126.1846,126.0052,126.0336,24968.0
2021-03-31 14:20:00,133.48,133.59,133.36,133.4,33873.0,126.0336,126.1374,125.9203,125.958,33873.0
2021-03-31 14:25:00,133.39,133.44,133.3,133.42,17072.0,125.9486,125.9958,125.8636,125.9769,17072.0
2021-03-31 14:30:00,133.43,133.62,133.41,133.61,22200.0,125.9863,126.1657,125.9675,126.1563,22200.0
2021-03-31 14:35:00,133.6,133.6,133.47,133.54,14871.0,126.1469,126.1469,126.0241,126.0902,14871.0
2021-03-31 14:40:00,133.53,133.53,133.22,133.31,44210.0,126.0808,126.0808,125.7881,125.873,44210.0
2021-03-31 14:45:00,133.3,133.36,133.17,133.23,27635.0,125.8636,125.9203,125.7409,125.7975,27635.0
2021-03-31 14:50:00,133.25,133.3,133.06,133.2,38030.0,125.8164,125.8636,125.637,125.7692,38030.0
2021-03-31 14:55:00,133.22,133.33,133.05,133.08,20937.0,125.7881,125.8919,125.6275,125.6559,20937.0
2021-03-31 15:00:00,133.08,133.28,133.07,133.28,22242.0,125.6559,125.8447,125.6464,125.8447,22242.0
2021-03-31 15:05:00,133.26,133.3,133.19,133.25,23663.0,125.8258,125.8636,125.7597,125.8164,23663.0
2021-03-31 15:10:00,133.25,133.34,133.21,133.32,18465.0,125.8164,125.9014,125.7786,125.8825,18465.0
2021-03-31 15:15:00,133.3,133.43,133.24,133.27,29502.0,125.8636,125.9863,125.8069,125.8353,29502.0
2021-03-31 15:20:00,133.27,133.32,133.08,133.15,26929.0,125.8353,125.8825,125.6559,125.722,26929.0
2021-03-31 15:25:00,133.13,133.26,133.13,133.21,34636.0,125.7031,125.8258,125.7031,125.7786,34636.0
2021-03-31 15:30:00,133.21,133.33,132.85,133.1,222979.0,125.7786,125.8919,125.4387,125.6748,222979.0
2021-03-31 15:35:00,133.08,133.4,132.94,133.01,66293.0,125.6559,125.958,125.5237,125.5898,66293.0
2021-03-31 15:40:00,132.99,133.14,132.9,133.11,43478.0,125.5709,125.7125,125.4859,125.6842,43478.0
2021-03-31 15:45:00,133.09,133.27,133.05,133.16,48388.0,125.6653,125.8353,125.6275,125.7314,48388.0
2021-03-31 15:50:00,133.16,133.22,133.0,133.02,115999.0,125.7314,125.7881,125.5803,125.5992,115999.0
2021-03-31 15:55:00,133.0,133.2,132.97,133.03,407893.0,125.5803,125.7692,125.552,125.6087,407893.0
2021-04-01 09:30:00,134.8,134.8,133.86,134.29,236722.0,127.2799,127.2799,126.3924,126.7984,236722.0
2021-04-01 09:35:00,134.32,134.37,133.8,134.04,81272.0,126.8267,126.8739,126.3357,126.5623,81272.0
2021-04-01 09:40:00,134.01,134.59,134.0,134.12,79194.0,126.534,127.0816,126.5245,126.6379,79194.0
2021-04-01 09:45:00,134.16,134.26,133.68,133.75,37503.0,126.6756,126.77,126.2224,126.2885,37503.0
2021-04-01 09:50:00,133.71,133.81,133.52,133.65,40358.0,126.2507,126.3451,126.0713,126.1941,40358.0
2021-04-01 09:55:00,133.65,133.81,133.59,133.75,45019.0,126.1941,126.3451,126.1374,126.2885,45019.0
2021-04-01 10:00:00,133.78,134.48,133.72,134.36,118955.0,126.3168,126.9778,126.2602,126.8645,118955.0
2021-04-01 10:05:00,134.36,134.42,133.99,134.18,58564.0,126.8645,126.9211,126.5151,126.6945,58564.0
2021-04-01 10:10:00,134.17,134.17,133.81,133.94,48664.0,126.6851,126.6851,126.3451,126.4679,48664.0
2021-04-01 10:15:00,133.96,134.03,133.77,133.81,41031.0,126.4868,126.5529,126.3074,126.3451,41031.0
2021-04-01 10:20:00,133.81,133.91,133.66,133.86,22738.0,126.3451,126.4396,126.2035,126.3924,22738.0
2021-04-01 10:25:00,133.84,134.29,133.7,134.26,43011.0,126.3735,126.7984,126.2413,126.77,43011.0
2021-04-01 10:30:00,134.27,134.28,134.0,134.0,34006.0,126.7795,126.7889,126.5245,126.5245,34006.0
2021-04-01 10:35:00,134.02,134.1,133.87,133.9,46047.0,126.5434,126.619,126.4018,126.4301,46047.0
2021-04-01 10:40:00,133.9,133.99,133.71,133.71,48595.0,126.4301,126.5151,126.2507,126.2507,48595.0
2021-04-01 10:45:00,133.7,133.74,133.58,133.65,66026.0,126.2413,126.2791,126.128,126.1941,66026.0
2021-04-01 10:50:00,133.62,133.69,133.49,133.5,45409.0,126.1657,126.2318,126.043,126.0524,45409.0
2021-04-01 10:55:00,133.5,133.66,133.45,133.58,80671.0,126.0524,126.2035,126.0052,126.128,80671.0
2021-04-01 11:00:00,133.59,133.79,133.53,133.71,33582.0,126.1374,126.3263,126.0808,126.2507,33582.0
2021-04-01 11:05:00,133.68,133.79,133.52,133.75,28937.0,126.2224,126.3263,126.0713,126.2885,28937.0
2021-04-01 11:10:00,133.75,133.81,133.56,133.74,49158.0,126.2885,126.3451,126.1091,126.2791,49158.0
2021-04-01 11:15:00,133.74,133.75,133.29,133.31,41814.0,126.2791,126.2885,125.8542,125.873,41814.0
2021-04-01 11:20:00,133.33,133.5,133.33,133.39,20750.0,125.8919,126.0524,125.8919,125.9486,20750.0
2021-04-01 11:25:00,133.37,133.43,133.33,133.4,32350.0,125.9297,125.9863,125.8919,125.958,32350.0
2021-04-01 11:30:00,133.4,133.7,133.39,133.63,32438.0,125.958,126.2413,125.9486,126.1752,32438.0
2021-04-01 11:35:00,133.63,133.71,133.55,133.6,45700.0,126.1752,126.2507,126.0997,126.1469,45700.0
2021-04-01 11:40:00,133.59,133.63,133.43,133.48,31277.0,126.1374,126.1752,125.9863,126.0336,31277.0
2021-04-01 11:45:00,133.47,133.6,133.4,133.6,35879.0,126.0241,126.1469,125.958,126.1469,35879.0
2021-04-01 11:50:00,133.62,133.71,133.6,133.66,32516.0,126.1657,126.2507,126.1469,126.2035,32516.0
2021-04-01 11:55:00,133.66,133.72,133.59,133.6,24292.0,126.2035,126.2602,126.1374,126.1469,24292.0
2021-04-01 12:00:00,133.6,133.69,133.52,133.56,47273.0,126.1469,126.2318,126.0713,126.1091,47273.0
2021-04-01 12:05:00,133.56,133.58,133.45,133.54,62515.0,126.1091,126.128,126.0052,126.0902,62515.0
2021-04-01 12:10:00,133.53,133.65,133.48,133.57,28615.0,126.0808,126.1941,126.0336,126.1185,28615.0
2021-04-01 12:15:00,133.57,133.58,133.46,133.52,26827.0,126.1185,126.128,126.0147,126.0713,26827.0
2021-04-01 12:20:00,133.52,133.68,133.52,133.61,27200.0,126.0713,126.2224,126.0713,126.1563,27200.0
2021-04-01 12:25:00,133.6,133.71,133.54,133.71,27142.0,126.1469,126.2507,126.0902,126.2507,27142.0
2021-04-01 12:30:00,133.71,133.72,133.55,133.55,27066.0,126.2507,126.2602,126.0997,126.0997,27066.0
2021-04-01 12:35:00,133.55,133.55,133.44,133.52,22946.0,126.0997,126.0997,125.9958,126.0713,22946.0
2021-04-01 12:40:00,133.53,133.53,133.31,133.39,42538.0,126.0808,126.0808,125.873,125.9486,42538.0
2021-04-01 12:45:00,133.4,133.43,133.18,133.18,30454.0,125.958,125.9863,125.7503,125.7503,30454.0
2021-04-01 12:50:00,133.17,133.25,133.15,133.21,32648.0,125.7409,125.8164,125.722,125.7786,32648.0
2021-04-01 12:55:00,133.21,133.26,133.18,133.23,22932.0,125.7786,125.8258,125.7503,125.7975,22932.0
2021-04-01 13:00:00,133.24,133.32,133.17,133.3,25054.0,125.8069,125.8825,125.7409,125.8636,25054.0
2021-04-01 13:05:00,133.29,133.32,133.22,133.24,12003.0,125.8542,125.8825,125.7881,125.8069,12003.0
2021-04-01 13:10:00,133.24,133.26,133.19,133.25,27583.0,125.8069,125.8258,125.7597,125.8164,27583.0
2021-04-01 13:15:00,133.22,133.23,133.08,133.14,23785.0,125.7881,125.7975,125.6559,125.7125,23785.0
2021-04-01 13:20:00,133.13,133.15,133.03,133.04,31615.0,125.7031,125.722,125.6087,125.6181,31615.0
2021-04-01 13:25:00,133.04,133.04,132.96,132.98,24022.0,125.6181,125.6181,125.5426,125.5615,24022.0
2021-04-01 13:30:00,132.97,133.15,132.93,133.13,25354.0,125.552,125.722,125.5142,125.7031,25354.0
2021-04-01 13:35:00,133.13,133.43,133.12,133.35,28492.0,125.7031,125.9863,125.6936,125.9108,28492.0
2021-04-01 13:40:00,133.36,133.36,133.21,133.28,24406.0,125.9203,125.9203,125.7786,125.8447,24406.0
2021-04-01 13:45:00,133.28,133.32,133.14,133.14,15672.0,125.8447,125.8825,125.7125,125.7125,15672.0
2021-04-01 13:50:00,133.15,133.26,133.12,133.19,21148.0,125.722,125.8258,125.6936,125.7597,21148.0
2021-04-01 13:55:00,133.2,133.26,133.18,133.22,17951.0,125.7692,125.8258,125.7503,125.7881,17951.0
2021-04-01 14:00:00,133.22,133.31,133.2,133.3,24648.0,125.7881,125.873,125.7692,125.8636,24648.0
2021-04-01 14:05:00,133.31,133.31,133.16,133.2,30925.0,125.873,125.873,125.7314,125.7692,30925.0
2021-04-01 14:10:00,133.18,133.23,133.15,133.21,22042.0,125.7503,125.7975,125.722,125.7786,22042.0
2021-04-01 14:15:00,133.19,133.19,133.07,133.08,26656.0,125.7597,125.7597,125.6464,125.6559,26656.0
2021-04-01 14:20:00,133.08,133.2,133.0,133.17,31240.0,125.6559,125.7692,125.5803,125.7409,31240.0
2021-04-01 14:25:00,133.19,133.23,133.11,133.2,20047.0,125.7597,125.7975,125.6842,125.7692,20047.0
2021-04-01 14:30:00,133.2,133.23,133.14,133.19,50461.0,125.7692,125.7975,125.7125,125.7597,50461.0
2021-04-01 14:35:00,133.2,133.24,133.16,133.19,27618.0,125.7692,125.8069,125.7314,125.7597,27618.0
2021-04-01 14:40:00,133.19,133.29,132.96,132.98,66839.0,125.7597,125.8542,125.5426,125.5615,66839.0
2021-04-01 14:45:00,132.99,133.12,132.98,133.06,37058.0,125.5709,125.6936,125.5615,125.637,37058.0
2021-04-01 14:50:00,133.06,133.06,132.91,132.99,68401.0,125.637,125.637,125.4954,125.5709,68401.0
2021-04-01 14:55:00,132.99,133.04,132.94,133.04,46569.0,125.5709,125.6181,125.5237,125.6181,46569.0
2021-04-01 15:00:00,133.06,133.08,132.9,132.94,47588.0,125.637,125.6559,125.4859,125.5237,47588.0
2021-04-01 15:05:00,132.94,133.0,132.9,132.98,32332.0,125.5237,125.5803,125.4859,125.5615,32332.0
2021-04-01 15:10:00,132.97,132.97,132.71,132.71,69961.0,125.552,125.552,125.3065,125.3065,69961.0
2021-04-01 15:15:00,132.69,132.75,132.57,132.58,72286.0,125.2876,125.3443,125.1743,125.1838,72286.0
2021-04-01 15:20:00,132.58,132.6,132.41,132.48,50206.0,125.1838,125.2026,125.0232,125.0893,50206.0
2021-04-01 15:25:00,132.49,132.67,132.48,132.64,26798.0,125.0988,125.2687,125.0893,125.2404,26798.0
2021-04-01 15:30:00,132.65,132.76,132.57,132.59,96082.0,125.2499,125.3537,125.1743,125.1932,96082.0
2021-04-01 15:35:00,132.6,132.61,132.38,132.46,42278.0,125.2026,125.2121,124.9949,125.0705,42278.0
2021-04-01 15:40:00,132.45,132.58,132.44,132.55,36366.0,125.061,125.1838,125.0516,125.1554,36366.0
2021-04-01 15:45:00,132.56,132.68,132.47,132.47,74383.0,125.1649,125.2782,125.0799,125.0799,74383.0
2021-04-01 15:50:00,132.47,132.5,132.21,132.29,181106.0,125.0799,125.1082,124.8344,124.9099,181106.0
2021-04-01 15:55:00,132.3,132.59,132.28,132.59,362963.0,124.9194,125.1932,124.9005,125.1932,362963.0
2021-04-05 09:30:00,133.1,133.89,133.1,133.62,167052.0,125.6748,126.4207,125.6748,126.1657,167052.0
2021-04-05 09:35:00,133.63,133.64,133.1,133.32,62705.0,126.1752,126.1846,125.6748,125.8825,62705.0
2021-04-05 09:40:00,133.33,133.75,133.3,133.7,32671.0,125.8919,126.2885,125.8636,126.2413,32671.0
2021-04-05 09:45:00,133.76,133.93,133.69,133.93,43358.0,126.2979,126.4585,126.2318,126.4585,43358.0
2021-04-05 09:50:00,133.96,134.0,133.44,133.46,42990.0,126.4868,126.5245,125.9958,126.0147,42990.0
2021-04-05 09:55:00,133.47,133.5,133.15,133.36,44690.0,126.0241,126.0524,125.722,125.9203,44690.0
2021-04-05 10:00:00,133.37,133.49,133.17,133.37,84279.0,125.9297,126.043,125.7409,125.9297,84279.0
2021-04-05 10:05:00,133.35,133.73,133.35,133.61,85035.0,125.9108,126.2696,125.9108,126.1563,85035.0
2021-04-05 10:10:00,133.62,133.62,133.37,133.53,72892.0,126.1657,126.1657,125.9297,126.0808,72892.0
2021-04-05 10:15:00,133.58,133.97,133.55,133.97,58827.0,126.128,126.4962,126.0997,126.4962,58827.0
2021-04-05 10:20:00,133.97,134.3,133.79,134.29,73932.0,126.4962,126.8078,126.3263,126.7984,73932.0
2021-04-05 10:25:00,134.3,134.33,134.11,134.3,32781.0,126.8078,126.8361,126.6284,126.8078,32781.0
2021-04-05 10:30:00,134.28,134.39,134.21,134.23,37581.0,126.7889,126.8928,126.7228,126.7417,37581.0
2021-04-05 10:35:00,134.21,134.29,134.08,134.16,36488.0,126.7228,126.7984,126.6001,126.6756,36488.0
2021-04-05 10:40:00,134.15,134.45,134.13,134.4,29217.0,126.6662,126.9494,126.6473,126.9022,29217.0
2021-04-05 10:45:00,134.43,134.45,134.22,134.22,23120.0,126.9306,126.9494,126.7323,126.7323,23120.0
2021-04-05 10:50:00,134.27,134.33,133.99,134.09,30422.0,126.7795,126.8361,126.5151,126.6095,30422.0
2021-04-05 10:55:00,134.08,134.16,134.0,134.09,34978.0,126.6001,126.6756,126.5245,126.6095,34978.0
2021-04-05 11:00:00,134.08,134.12,133.92,134.0,28778.0,126.6001,126.6379,126.449,126.5245,28778.0
2021-04-05 11:05:00,134.03,134.33,134.03,134.32,26598.0,126.5529,126.8361,126.5529,126.8267,26598.0
2021-04-05 11:10:00,134.32,134.47,134.28,134.37,37942.0,126.8267,126.9683,126.7889,126.8739,37942.0
2021-04-05 11:15:00,134.39,134.67,134.37,134.53,45311.0,126.8928,127.1572,126.8739,127.025,45311.0
2021-04-05 11:20:00,134.55,134.76,134.53,134.65,30697.0,127.0439,127.2422,127.025,127.1383,30697.0
2021-04-05 11:25:00,134.68,134.83,134.62,134.79,27034.0,127.1666,127.3082,127.11,127.2705,27034.0
2021-04-05 11:30:00,134.77,134.88,134.74,134.82,33055.0,127.2516,127.3555,127.2233,127.2988,33055.0
2021-04-05 11:35:00,134.83,135.03,134.83,135.0,41719.0,127.3082,127.4971,127.3082,127.4688,41719.0
2021-04-05 11:40:00,135.0,135.08,134.98,135.08,22540.0,127.4688,127.5443,127.4499,127.5443,22540.0
2021-04-05 11:45:00,135.07,135.1,134.93,134.95,32085.0,127.5349,127.5632,127.4027,127.4216,32085.0
2021-04-05 11:50:00,134.93,134.97,134.8,134.84,23786.0,127.4027,127.4404,127.2799,127.3177,23786.0
2021-04-05 11:55:00,134.85,135.07,134.82,135.06,29243.0,127.3271,127.5349,127.2988,127.5254,29243.0
2021-04-05 12:00:00,135.06,135.19,135.05,135.1,34024.0,127.5254,127.6482,127.516,127.5632,34024.0
2021-04-05 12:05:00,135.1,135.2,135.05,135.1,18476.0,127.5632,127.6576,127.516,127.5632,18476.0
2021-04-05 12:10:00,135.09,135.23,135.07,135.12,23968.0,127.5537,127.6859,127.5349,127.5821,23968.0
2021-04-05 12:15:00,135.15,135.15,134.97,135.0,27421.0,127.6104,127.6104,127.4404,127.4688,27421.0
2021-04-05 12:20:00,135.0,135.12,134.99,135.12,29044.0,127.4688,127.5821,127.4593,127.5821,29044.0
2021-04-05 12:25:00,135.14,135.34,135.12,135.3,34570.0,127.601,127.7898,127.5821,127.752,34570.0
2021-04-05 12:30:00,135.3,135.53,135.23,135.48,33795.0,127.752,127.9692,127.6859,127.922,33795.0
2021-04-05 12:35:00,135.53,135.56,135.38,135.44,28096.0,127.9692,127.9975,127.8276,127.8842,28096.0
2021-04-05 12:40:00,135.44,135.61,135.44,135.56,24024.0,127.8842,128.0447,127.8842,127.9975,24024.0
2021-04-05 12:45:00,135.56,135.65,135.46,135.48,20842.0,127.9975,128.0825,127.9031,127.922,20842.0
2021-04-05 12:50:00,135.49,135.54,135.27,135.27,20060.0,127.9314,127.9786,127.7237,127.7237,20060.0
2021-04-05 12:55:00,135.24,135.4,135.17,135.34,30226.0,127.6954,127.8464,127.6293,127.7898,30226.0
2021-04-05 13:00:00,135.35,135.4,135.29,135.34,16727.0,127.7992,127.8464,127.7426,127.7898,16727.0
2021-04-05 13:05:00,135.33,135.42,135.29,135.35,13606.0,127.7804,127.8653,127.7426,127.7992,13606.0
2021-04-05 13:10:00,135.35,135.38,135.27,135.27,12346.0,127.7992,127.8276,127.7237,127.7237,12346.0
2021-04-05 13:15:00,135.28,135.29,134.96,135.1,47144.0,127.7331,127.7426,127.431,127.5632,47144.0
2021-04-05 13:20:00,135.08,135.09,134.95,135.02,20134.0,127.5443,127.5537,127.4216,127.4876,20134.0
2021-04-05 13:25:00,135.03,135.04,134.95,135.02,22587.0,127.4971,127.5065,127.4216,127.4876,22587.0
2021-04-05 13:30:00,135.02,135.11,134.98,135.06,19149.0,127.4876,127.5726,127.4499,127.5254,19149.0
2021-04-05 13:35:00,135.06,135.15,134.97,134.99,20349.0,127.5254,127.6104,127.4404,127.4593,20349.0
2021-04-05 13:40:00,134.99,135.17,134.96,135.17,19221.0,127.4593,127.6293,127.431,127.6293,19221.0
2021-04-05 13:45:00,135.17,135.33,135.16,135.32,14864.0,127.6293,127.7804,127.6198,127.7709,14864.0
2021-04-05 13:50:00,135.33,135.4,135.22,135.37,22022.0,127.7804,127.8464,127.6765,127.8181,22022.0
2021-04-05 13:55:00,135.37,135.44,135.28,135.44,15703.0,127.8181,127.8842,127.7331,127.8842,15703.0
2021-04-05 14:00:00,135.42,135.43,135.25,135.29,15364.0,127.8653,127.8748,127.7048,127.7426,15364.0
2021-04-05 14:05:00,135.28,135.37,135.23,135.35,25446.0,127.7331,127.8181,127.6859,127.7992,25446.0
2021-04-05 14:10:00,135.36,135.38,135.27,135.38,16488.0,127.8087,127.8276,127.7237,127.8276,16488.0
2021-04-05 14:15:00,135.35,135.42,135.32,135.36,20701.0,127.7992,127.8653,127.7709,127.8087,20701.0
2021-04-05 14:20:00,135.36,135.37,135.22,135.25,15592.0,127.8087,127.8181,127.6765,127.7048,15592.0
2021-04-05 14:25:00,135.25,135.33,135.2,135.29,17566.0,127.7048,127.7804,127.6576,127.7426,17566.0
2021-04-05 14:30:00,135.29,135.33,135.24,135.27,16190.0,127.7426,127.7804,127.6954,127.7237,16190.0
2021-04-05 14:35:00,135.25,135.28,135.2,135.27,15457.0,127.7048,127.7331,127.6576,127.7237,15457.0
2021-04-05 14:40:00,135.27,135.41,135.27,135.37,25611.0,127.7237,127.8559,127.7237,127.8181,25611.0
2021-04-05 14:45:00,135.39,135.45,135.3,135.4,21203.0,127.837,127.8937,127.752,127.8464,21203.0
2021-04-05 14:50:00,135.4,135.42,135.29,135.36,18874.0,127.8464,127.8653,127.7426,127.8087,18874.0
2021-04-05 14:55:00,135.37,135.47,135.33,135.35,21842.0,127.8181,127.9125,127.7804,127.7992,21842.0
2021-04-05 15:00:00,135.35,135.49,135.33,135.37,26378.0,127.7992,127.9314,127.7804,127.8181,26378.0
2021-04-05 15:05:00,135.38,135.47,135.37,135.43,30485.0,127.8276,127.9125,127.8181,127.8748,30485.0
2021-04-05 15:10:00,135.44,135.55,135.44,135.52,26348.0,127.8842,127.9881,127.8842,127.9598,26348.0
2021-04-05 15:15:00,135.52,135.68,135.48,135.66,50981.0,127.9598,128.1108,127.922,128.0919,50981.0
2021-04-05 15:20:00,135.66,135.66,135.51,135.55,32889.0,128.0919,128.0919,127.9503,127.9881,32889.0
2021-04-05 15:25:00,135.55,135.56,135.39,135.52,47921.0,127.9881,127.9975,127.837,127.9598,47921.0
2021-04-05 15:30:00,135.52,135.58,135.34,135.35,100948.0,127.9598,128.0164,127.7898,127.7992,100948.0
2021-04-05 15:35:00,135.36,135.47,135.28,135.39,51785.0,127.8087,127.9125,127.7331,127.837,51785.0
2021-04-05 15:40:00,135.39,135.41,135.04,135.06,91748.0,127.837,127.8559,127.5065,127.5254,91748.0
2021-04-05 15:45:00,135.05,135.13,134.95,135.03,92659.0,127.516,127.5915,127.4216,127.4971,92659.0
2021-04-05 15:50:00,135.02,135.25,134.89,135.21,88709.0,127.4876,127.7048,127.3649,127.667,88709.0
2021-04-05 15:55:00,135.2,135.26,134.98,135.16,229536.0,127.6576,127.7143,127.4499,127.6198,229536.0
2021-04-06 09:30:00,135.44,135.5,134.93,135.23,217138.0,127.8842,127.9409,127.4027,127.6859,217138.0
2021-04-06 09:35:00,135.23,135.83,135.23,135.77,48451.0,127.6859,128.2525,127.6859,128.1958,48451.0
2021-04-06 09:40:00,135.76,135.89,135.53,135.65,45934.0,128.1864,128.3091,127.9692,128.0825,45934.0
2021-04-06 09:45:00,135.65,135.86,135.6,135.66,23176.0,128.0825,128.2808,128.0353,128.0919,23176.0
2021-04-06 09:50:00,135.68,136.08,135.57,135.99,37551.0,128.1108,128.4885,128.007,128.4035,37551.0
2021-04-06 09:55:00,136.02,136.62,136.0,136.61,183696.0,128.4319,128.9984,128.413,128.9889,183696.0
2021-04-06 10:00:00,136.59,136.79,136.49,136.63,38512.0,128.9701,129.1589,128.8756,129.0078,38512.0
2021-04-06 10:05:00,136.64,136.66,136.37,136.57,42671.0,129.0173,129.0362,128.7623,128.9512,42671.0
2021-04-06 10:10:00,136.56,136.59,136.26,136.34,24696.0,128.9417,128.9701,128.6585,128.734,24696.0
2021-04-06 10:15:00,136.34,136.36,136.17,136.3,32082.0,128.734,128.7529,128.5735,128.6962,32082.0
2021-04-06 10:20:00,136.31,136.6,136.26,136.59,25168.0,128.7057,128.9795,128.6585,128.9701,25168.0
2021-04-06 10:25:00,136.57,136.65,136.39,136.46,21466.0,128.9512,129.0267,128.7812,128.8473,21466.0
2021-04-06 10:30:00,136.47,136.58,136.43,136.49,22900.0,128.8568,128.9606,128.819,128.8756,22900.0
2021-04-06 10:35:00,136.51,136.81,136.49,136.79,21805.0,128.8945,129.1778,128.8756,129.1589,21805.0
2021-04-06 10:40:00,136.78,136.89,136.58,136.89,25984.0,129.1495,129.2533,128.9606,129.2533,25984.0
2021-04-06 10:45:00,136.89,136.9,136.6,136.62,21815.0,129.2533,129.2628,128.9795,128.9984,21815.0
2021-04-06 10:50:00,136.61,136.64,136.5,136.62,40426.0,128.9889,129.0173,128.8851,128.9984,40426.0
2021-04-06 10:55:00,136.61,136.9,136.6,136.77,35672.0,128.9889,129.2628,128.9795,129.14,35672.0
2021-04-06 11:00:00,136.77,137.03,136.63,136.94,33195.0,129.14,129.3855,129.0078,129.3005,33195.0
2021-04-06 11:05:00,136.95,137.32,136.93,137.3,63135.0,129.31,129.6593,129.2911,129.6405,63135.0
2021-04-06 11:10:00,137.3,137.47,137.29,137.37,39655.0,129.6405,129.801,129.631,129.7065,39655.0
2021-04-06 11:15:00,137.35,137.47,137.27,137.36,26042.0,129.6877,129.801,129.6121,129.6971,26042.0
2021-04-06 11:20:00,137.37,137.4,137.04,137.09,15648.0,129.7065,129.7349,129.395,129.4422,15648.0
2021-04-06 11:25:00,137.11,137.2,137.03,137.2,23354.0,129.4611,129.546,129.3855,129.546,23354.0
2021-04-06 11:30:00,137.19,137.64,137.16,137.3,37043.0,129.5366,129.9615,129.5083,129.6405,37043.0
2021-04-06 11:35:00,137.31,137.64,137.31,137.56,31394.0,129.6499,129.9615,129.6499,129.8859,31394.0
2021-04-06 11:40:00,137.56,137.58,137.43,137.45,19671.0,129.8859,129.9048,129.7632,129.7821,19671.0
2021-04-06 11:45:00,137.44,137.68,137.44,137.64,26814.0,129.7726,129.9993,129.7726,129.9615,26814.0
2021-04-06 11:50:00,137.63,137.71,137.62,137.62,21743.0,129.952,130.0276,129.9426,129.9426,21743.0
2021-04-06 11:55:00,137.61,137.62,137.4,137.4,14282.0,129.9332,129.9426,129.7349,129.7349,14282.0
2021-04-06 12:00:00,137.41,137.61,137.35,137.4,19672.0,129.7443,129.9332,129.6877,129.7349,19672.0
2021-04-06 12:05:00,137.39,137.41,137.24,137.26,17491.0,129.7254,129.7443,129.5838,129.6027,17491.0
2021-04-06 12:10:00,137.25,137.35,137.1,137.35,51863.0,129.5932,129.6877,129.4516,129.6877,51863.0
2021-04-06 12:15:00,137.34,137.38,137.22,137.34,23921.0,129.6782,129.716,129.5649,129.6782,23921.0
2021-04-06 12:20:00,137.33,137.4,137.27,137.29,35277.0,129.6688,129.7349,129.6121,129.631,35277.0
2021-04-06 12:25:00,137.28,137.28,137.12,137.17,14121.0,129.6216,129.6216,129.4705,129.5177,14121.0
2021-04-06 12:30:00,137.18,137.28,137.12,137.24,20604.0,129.5271,129.6216,129.4705,129.5838,20604.0
2021-04-06 12:35:00,137.25,137.35,137.17,137.31,36241.0,129.5932,129.6877,129.5177,129.6499,36241.0
2021-04-06 12:40:00,137.31,137.32,137.21,137.28,11783.0,129.6499,129.6593,129.5555,129.6216,11783.0
2021-04-06 12:45:00,137.31,137.38,137.3,137.38,13984.0,129.6499,129.716,129.6405,129.716,13984.0
2021-04-06 12:50:00,137.38,137.52,137.32,137.38,21952.0,129.716,129.8482,129.6593,129.716,21952.0
2021-04-06 12:55:00,137.38,137.39,137.21,137.21,15678.0,129.716,129.7254,129.5555,129.5555,15678.0
2021-04-06 13:00:00,137.2,137.21,137.12,137.18,15269.0,129.546,129.5555,129.4705,129.5271,15269.0
2021-04-06 13:05:00,137.17,137.3,137.17,137.28,13361.0,129.5177,129.6405,129.5177,129.6216,13361.0
2021-04-06 13:10:00,137.26,137.4,137.19,137.4,17856.0,129.6027,129.7349,129.5366,129.7349,17856.0
2021-04-06 13:15:00,137.39,137.41,137.29,137.29,10340.0,129.7254,129.7443,129.631,129.631,10340.0
2021-04-06 13:20:00,137.3,137.46,137.26,137.35,23290.0,129.6405,129.7915,129.6027,129.6877,23290.0
2021-04-06 13:25:00,137.35,137.39,137.24,137.39,15094.0,129.6877,129.7254,129.5838,129.7254,15094.0
2021-04-06 13:30:00,137.39,137.48,137.32,137.48,20325.0,129.7254,129.8104,129.6593,129.8104,20325.0
2021-04-06 13:35:00,137.48,137.49,137.38,137.41,19982.0,129.8104,129.8199,129.716,129.7443,19982.0
2021-04-06 13:40:00,137.41,137.54,137.33,137.48,25533.0,129.7443,129.8671,129.6688,129.8104,25533.0
2021-04-06 13:45:00,137.48,137.54,137.43,137.47,15735.0,129.8104,129.8671,129.7632,129.801,15735.0
2021-04-06 13:50:00,137.47,137.55,137.44,137.5,14397.0,129.801,129.8765,129.7726,129.8293,14397.0
2021-04-06 13:55:00,137.49,137.52,137.34,137.37,14541.0,129.8199,129.8482,129.6782,129.7065,14541.0
2021-04-06 14:00:00,137.37,137.63,137.36,137.63,21939.0,129.7065,129.952,129.6971,129.952,21939.0
2021-04-06 14:05:00,137.63,137.63,137.52,137.53,14877.0,129.952,129.952,129.8482,129.8576,14877.0
2021-04-06 14:10:00,137.53,137.6,137.51,137.56,11817.0,129.8576,129.9237,129.8387,129.8859,11817.0
2021-04-06 14:15:00,137.55,137.65,137.54,137.65,18590.0,129.8765,129.9709,129.8671,129.9709,18590.0
2021-04-06 14:20:00,137.63,137.7,137.62,137.67,18255.0,129.952,130.0181,129.9426,129.9898,18255.0
2021-04-06 14:25:00,137.67,137.67,137.58,137.59,13102.0,129.9898,129.9898,129.9048,129.9143,13102.0
2021-04-06 14:30:00,137.59,137.62,137.52,137.55,17090.0,129.9143,129.9426,129.8482,129.8765,17090.0
2021-04-06 14:35:00,137.55,137.6,137.48,137.6,17933.0,129.8765,129.9237,129.8104,129.9237,17933.0
2021-04-06 14:40:00,137.59,137.7,137.59,137.63,22536.0,129.9143,130.0181,129.9143,129.952,22536.0
2021-04-06 14:45:00,137.64,137.64,137.5,137.56,23540.0,129.9615,129.9615,129.8293,129.8859,23540.0
2021-04-06 14:50:00,137.53,137.58,137.48,137.57,26670.0,129.8576,129.9048,129.8104,129.8954,26670.0
2021-04-06 14:55:00,137.58,137.65,137.51,137.61,17401.0,129.9048,129.9709,129.8387,129.9332,17401.0
2021-04-06 15:00:00,137.61,137.67,137.17,137.28,60417.0,129.9332,129.9898,129.5177,129.6216,60417.0
2021-04-06 15:05:00,137.28,137.34,137.24,137.28,33196.0,129.6216,129.6782,129.5838,129.6216,33196.0
2021-04-06 15:10:00,137.29,137.49,137.21,137.48,39318.0,129.631,129.8199,129.5555,129.8104,39318.0
2021-04-06 15:15:00,137.49,137.49,137.27,137.29,70850.0,129.8199,129.8199,129.6121,129.631,70850.0
2021-04-06 15:20:00,137.28,137.45,137.21,137.39,71170.0,129.6216,129.7821,129.5555,129.7254,71170.0
2021-04-06 15:25:00,137.37,137.37,137.2,137.23,32922.0,129.7065,129.7065,129.546,129.5744,32922.0
2021-04-06 15:30:00,137.23,137.29,137.13,137.22,64016.0,129.5744,129.631,129.4799,129.5649,64016.0
2021-04-06 15:35:00,137.21,137.21,136.85,136.85,97091.0,129.5555,129.5555,129.2156,129.2156,97091.0
2021-04-06 15:40:00,136.86,136.91,136.76,136.77,87640.0,129.225,129.2722,129.1306,129.14,87640.0
2021-04-06 15:45:00,136.77,137.01,136.75,136.98,68586.0,129.14,129.3666,129.1211,129.3383,68586.0
2021-04-06 15:50:00,137.0,137.16,136.87,137.15,88027.0,129.3572,129.5083,129.2344,129.4988,88027.0
2021-04-06 15:55:00,137.14,137.18,137.02,137.18,157440.0,129.4894,129.5271,129.3761,129.5271,157440.0
2021-04-07 09:30:00,136.99,137.31,136.36,137.2,160427.0,129.3477,129.6499,128.7529,129.546,160427.0
2021-04-07 09:35:00,137.23,137.67,137.14,137.56,36337.0,129.5744,129.9898,129.4894,129.8859,36337.0
2021-04-07 09:40:00,137.57,137.71,137.3,137.51,40321.0,129.8954,130.0276,129.6405,129.8387,40321.0
2021-04-07 09:45:00,137.55,137.72,137.46,137.53,44155.0,129.8765,130.037,129.7915,129.8576,44155.0
2021-04-07 09:50:00,137.53,137.72,137.48,137.49,34916.0,129.8576,130.037,129.8104,129.8199,34916.0
2021-04-07 09:55:00,137.52,137.66,137.45,137.66,24111.0,129.8482,129.9804,129.7821,129.9804,24111.0
2021-04-07 10:00:00,137.63,137.83,137.57,137.83,23072.0,129.952,130.1409,129.8954,130.1409,23072.0
2021-04-07 10:05:00,137.81,137.9,137.7,137.82,46019.0,130.122,130.207,130.0181,130.1314,46019.0
2021-04-07 10:10:00,137.84,137.98,137.74,137.92,51967.0,130.1503,130.2825,130.0559,130.2259,51967.0
2021-04-07 10:15:00,137.92,137.95,137.75,137.95,37768.0,130.2259,130.2542,130.0653,130.2542,37768.0
2021-04-07 10:20:00,137.95,138.04,137.87,138.04,33449.0,130.2542,130.3392,130.1787,130.3392,33449.0
2021-04-07 10:25:00,138.04,138.04,137.88,137.92,29060.0,130.3392,130.3392,130.1881,130.2259,29060.0
2021-04-07 10:30:00,137.94,138.08,137.94,138.0,42934.0,130.2447,130.3769,130.2447,130.3014,42934.0
2021-04-07 10:35:00,138.01,138.19,138.01,138.15,47736.0,130.3108,130.4808,130.3108,130.443,47736.0
2021-04-07 10:40:00,138.16,138.24,138.1,138.17,40576.0,130.4525,130.528,130.3958,130.4619,40576.0
2021-04-07 10:45:00,138.16,138.18,137.96,137.96,32143.0,130.4525,130.4714,130.2636,130.2636,32143.0
2021-04-07 10:50:00,137.98,138.0,137.78,137.81,25731.0,130.2825,130.3014,130.0937,130.122,25731.0
2021-04-07 10:55:00,137.81,137.82,137.47,137.54,26561.0,130.122,130.1314,129.801,129.8671,26561.0
2021-04-07 11:00:00,137.51,137.63,137.4,137.46,33152.0,129.8387,129.952,129.7349,129.7915,33152.0
2021-04-07 11:05:00,137.47,137.52,137.33,137.35,18664.0,129.801,129.8482,129.6688,129.6877,18664.0
2021-04-07 11:10:00,137.34,137.41,137.28,137.38,26891.0,129.6782,129.7443,129.6216,129.716,26891.0
2021-04-07 11:15:00,137.41,137.54,137.33,137.52,26382.0,129.7443,129.8671,129.6688,129.8482,26382.0
2021-04-07 11:20:00,137.52,137.53,137.22,137.34,52659.0,129.8482,129.8576,129.5649,129.6782,52659.0
2021-04-07 11:25:00,137.34,137.42,137.32,137.34,43063.0,129.6782,129.7538,129.6593,129.6782,43063.0
2021-04-07 11:30:00,137.34,137.38,137.18,137.28,54743.0,129.6782,129.716,129.5271,129.6216,54743.0
2021-04-07 11:35:00,137.26,137.27,136.97,137.03,22537.0,129.6027,129.6121,129.3289,129.3855,22537.0
2021-04-07 11:40:00,137.04,137.17,137.0,137.14,24850.0,129.395,129.5177,129.3572,129.4894,24850.0
2021-04-07 11:45:00,137.14,137.34,137.13,137.26,29430.0,129.4894,129.6782,129.4799,129.6027,29430.0
2021-04-07 11:50:00,137.27,137.32,137.26,137.31,12518.0,129.6121,129.6593,129.6027,129.6499,12518.0
2021-04-07 11:55:00,137.33,137.33,137.2,137.24,20956.0,129.6688,129.6688,129.546,129.5838,20956.0
2021-04-07 12:00:00,137.26,137.36,137.22,137.35,19097.0,129.6027,129.6971,129.5649,129.6877,19097.0
2021-04-07 12:05:00,137.35,137.42,137.32,137.35,22251.0,129.6877,129.7538,129.6593,129.6877,22251.0
2021-04-07 12:10:00,137.35,137.35,137.15,137.19,39844.0,129.6877,129.6877,129.4988,129.5366,39844.0
2021-04-07 12:15:00,137.2,137.2,136.86,136.87,21823.0,129.546,129.546,129.225,129.2344,21823.0
2021-04-07 12:20:00,136.85,136.95,136.83,136.92,16346.0,129.2156,129.31,129.1967,129.2817,16346.0
2021-04-07 12:25:00,136.93,136.95,136.87,136.88,16786.0,129.2911,129.31,129.2344,129.2439,16786.0
2021-04-07 12:30:00,136.88,137.01,136.88,136.98,15658.0,129.2439,129.3666,129.2439,129.3383,15658.0
2021-04-07 12:35:00,136.96,136.97,136.68,136.86,97068.0,129.3194,129.3289,129.055,129.225,97068.0
2021-04-07 12:40:00,136.85,137.07,136.78,137.03,49975.0,129.2156,129.4233,129.1495,129.3855,49975.0
2021-04-07 12:45:00,137.02,137.04,136.9,136.97,28516.0,129.3761,129.395,129.2628,129.3289,28516.0
2021-04-07 12:50:00,136.97,137.07,136.94,136.96,32748.0,129.3289,129.4233,129.3005,129.3194,32748.0
2021-04-07 12:55:00,136.95,137.02,136.88,136.94,23704.0,129.31,129.3761,129.2439,129.3005,23704.0
2021-04-07 13:00:00,136.94,137.05,136.9,136.99,18491.0,129.3005,129.4044,129.2628,129.3477,18491.0
2021-04-07 13:05:00,136.99,137.08,136.96,136.99,18896.0,129.3477,129.4327,129.3194,129.3477,18896.0
2021-04-07 13:10:00,136.99,137.1,136.98,137.0,23332.0,129.3477,129.4516,129.3383,129.3572,23332.0
2021-04-07 13:15:00,137.0,137.12,136.99,137.09,16249.0,129.3572,129.4705,129.3477,129.4422,16249.0
2021-04-07 13:20:00,137.1,137.12,137.04,137.05,12025.0,129.4516,129.4705,129.395,129.4044,12025.0
2021-04-07 13:25:00,137.03,137.04,136.84,136.89,23487.0,129.3855,129.395,129.2061,129.2533,23487.0
2021-04-07 13:30:00,136.89,136.9,136.75,136.8,30973.0,129.2533,129.2628,129.1211,129.1683,30973.0
2021-04-07 13:35:00,136.79,136.79,136.5,136.57,40554.0,129.1589,129.1589,128.8851,128.9512,40554.0
2021-04-07 13:40:00,136.56,136.62,136.48,136.52,38611.0,128.9417,128.9984,128.8662,128.904,38611.0
2021-04-07 13:45:00,136.52,136.7,136.45,136.46,23919.0,128.904,129.0739,128.8379,128.8473,23919.0
2021-04-07 13:50:00,136.46,136.5,136.37,136.38,26646.0,128.8473,128.8851,128.7623,128.7718,26646.0
2021-04-07 13:55:00,136.38,136.57,136.36,136.53,27425.0,128.7718,128.9512,128.7529,128.9134,27425.0
2021-04-07 14:00:00,136.53,136.65,136.43,136.59,23976.0,128.9134,129.0267,128.819,128.9701,23976.0
2021-04-07 14:05:00,136.59,136.67,136.56,136.57,16771.0,128.9701,129.0456,128.9417,128.9512,16771.0
2021-04-07 14:10:00,136.59,136.77,136.57,136.74,12940.0,128.9701,129.14,128.9512,129.1117,12940.0
2021-04-07 14:15:00,136.75,136.8,136.71,136.78,13048.0,129.1211,129.1683,129.0834,129.1495,13048.0
2021-04-07 14:20:00,136.77,136.8,136.64,136.65,17228.0,129.14,129.1683,129.0173,129.0267,17228.0
2021-04-07 14:25:00,136.64,136.79,136.53,136.78,33448.0,129.0173,129.1589,128.9134,129.1495,33448.0
2021-04-07 14:30:00,136.76,136.76,136.68,136.74,25180.0,129.1306,129.1306,129.055,129.1117,25180.0
2021-04-07 14:35:00,136.75,136.87,136.75,136.87,12176.0,129.1211,129.2344,129.1211,129.2344,12176.0
2021-04-07 14:40:00,136.88,136.9,136.81,136.84,19407.0,129.2439,129.2628,129.1778,129.2061,19407.0
2021-04-07 14:45:00,136.83,136.83,136.64,136.66,35096.0,129.1967,129.1967,129.0173,129.0362,35096.0
2021-04-07 14:50:00,136.67,136.7,136.47,136.5,38920.0,129.0456,129.0739,128.8568,128.8851,38920.0
2021-04-07 14:55:00,136.5,136.58,136.47,136.54,23674.0,128.8851,128.9606,128.8568,128.9228,23674.0
2021-04-07 15:00:00,136.55,136.77,136.53,136.75,26007.0,128.9323,129.14,128.9134,129.1211,26007.0
2021-04-07 15:05:00,136.75,136.75,136.64,136.67,23016.0,129.1211,129.1211,129.0173,129.0456,23016.0
2021-04-07 15:10:00,136.66,136.72,136.59,136.68,24025.0,129.0362,129.0928,128.9701,129.055,24025.0
2021-04-07 15:15:00,136.68,136.69,136.6,136.65,21528.0,129.055,129.0645,128.9795,129.0267,21528.0
2021-04-07 15:20:00,136.66,136.79,136.65,136.66,21695.0,129.0362,129.1589,129.0267,129.0362,21695.0
2021-04-07 15:25:00,136.66,136.7,136.57,136.67,30830.0,129.0362,129.0739,128.9512,129.0456,30830.0
2021-04-07 15:30:00,136.66,136.69,136.56,136.57,25404.0,129.0362,129.0645,128.9417,128.9512,25404.0
2021-04-07 15:35:00,136.56,136.73,136.5,136.72,34793.0,128.9417,129.1022,128.8851,129.0928,34793.0
2021-04-07 15:40:00,136.71,136.74,136.57,136.6,33132.0,129.0834,129.1117,128.9512,128.9795,33132.0
2021-04-07 15:45:00,136.61,136.7,136.6,136.69,49313.0,128.9889,129.0739,128.9795,129.0645,49313.0
2021-04-07 15:50:00,136.73,136.8,136.58,136.79,61378.0,129.1022,129.1683,128.9606,129.1589,61378.0
2021-04-07 15:55:00,136.79,136.8,136.53,136.54,133647.0,129.1589,129.1683,128.9134,128.9228,133647.0
2021-04-08 09:30:00,137.28,137.31,136.74,136.77,174943.0,129.6216,129.6499,129.1117,129.14,174943.0
2021-04-08 09:35:00,136.75,136.97,136.6,136.86,57493.0,129.1211,129.3289,128.9795,129.225,57493.0
2021-04-08 09:40:00,136.84,136.88,136.47,136.65,46959.0,129.2061,129.2439,128.8568,129.0267,46959.0
2021-04-08 09:45:00,136.65,136.95,136.35,136.4,59292.0,129.0267,129.31,128.7434,128.7907,59292.0
2021-04-08 09:50:00,136.39,136.73,136.24,136.61,123923.0,128.7812,129.1022,128.6396,128.9889,123923.0
2021-04-08 09:55:00,136.64,136.66,136.26,136.27,69327.0,129.0173,129.0362,128.6585,128.6679,69327.0
2021-04-08 10:00:00,136.29,136.48,135.92,135.98,63158.0,128.6868,128.8662,128.3374,128.3941,63158.0
2021-04-08 10:05:00,135.97,136.0,135.41,135.44,144605.0,128.3846,128.413,127.8559,127.8842,144605.0
2021-04-08 10:10:00,135.44,135.52,135.2,135.39,137798.0,127.8842,127.9598,127.6576,127.837,137798.0
2021-04-08 10:15:00,135.4,135.46,134.92,134.96,241958.0,127.8464,127.9031,127.3932,127.431,241958.0
2021-04-08 10:20:00,135.0,135.3,134.98,135.2,177479.0,127.4688,127.752,127.4499,127.6576,177479.0
2021-04-08 10:25:00,135.19,135.41,135.15,135.24,77739.0,127.6482,127.8559,127.6104,127.6954,77739.0
2021-04-08 10:30:00,135.24,135.61,135.24,135.49,68233.0,127.6954,128.0447,127.6954,127.9314,68233.0
2021-04-08 10:35:00,135.47,136.03,135.36,135.85,170437.0,127.9125,128.4413,127.8087,128.2713,170437.0
2021-04-08 10:40:00,135.83,135.93,135.77,135.8,61059.0,128.2525,128.3469,128.1958,128.2241,61059.0
2021-04-08 10:45:00,135.8,135.82,135.57,135.66,43594.0,128.2241,128.243,128.007,128.0919,43594.0
2021-04-08 10:50:00,135.65,136.0,135.65,135.93,35618.0,128.0825,128.413,128.0825,128.3469,35618.0
2021-04-08 10:55:00,135.9,135.93,135.66,135.73,49977.0,128.3186,128.3469,128.0919,128.158,49977.0
2021-04-08 11:00:00,135.72,135.92,135.72,135.89,45544.0,128.1486,128.3374,128.1486,128.3091,45544.0
2021-04-08 11:05:00,135.89,135.9,135.64,135.65,33644.0,128.3091,128.3186,128.0731,128.0825,33644.0
2021-04-08 11:10:00,135.63,135.64,135.26,135.44,83889.0,128.0636,128.0731,127.7143,127.8842,83889.0
2021-04-08 11:15:00,135.47,135.62,135.44,135.57,35251.0,127.9125,128.0542,127.8842,128.007,35251.0
2021-04-08 11:20:00,135.58,135.58,135.31,135.33,31628.0,128.0164,128.0164,127.7615,127.7804,31628.0
2021-04-08 11:25:00,135.31,135.33,135.05,135.07,52154.0,127.7615,127.7804,127.516,127.5349,52154.0
2021-04-08 11:30:00,135.08,135.21,135.01,135.04,77830.0,127.5443,127.667,127.4782,127.5065,77830.0
2021-04-08 11:35:00,135.03,135.08,134.85,135.04,57706.0,127.4971,127.5443,127.3271,127.5065,57706.0
2021-04-08 11:40:00,135.03,135.09,134.83,135.09,49691.0,127.4971,127.5537,127.3082,127.5537,49691.0
2021-04-08 11:45:00,135.09,135.29,135.09,135.22,44770.0,127.5537,127.7426,127.5537,127.6765,44770.0
2021-04-08 11:50:00,135.22,135.49,135.2,135.36,47187.0,127.6765,127.9314,127.6576,127.8087,47187.0
2021-04-08 11:55:00,135.34,135.41,135.28,135.29,43631.0,127.7898,127.8559,127.7331,127.7426,43631.0
2021-04-08 12:00:00,135.29,135.33,135.23,135.27,30553.0,127.7426,127.7804,127.6859,127.7237,30553.0
2021-04-08 12:05:00,135.27,135.27,135.16,135.24,27535.0,127.7237,127.7237,127.6198,127.6954,27535.0
2021-04-08 12:10:00,135.25,135.35,135.22,135.22,21978.0,127.7048,127.7992,127.6765,127.6765,21978.0
2021-04-08 12:15:00,135.22,135.35,135.22,135.27,29798.0,127.6765,127.7992,127.6765,127.7237,29798.0
2021-04-08 12:20:00,135.27,135.29,135.12,135.14,30004.0,127.7237,127.7426,127.5821,127.601,30004.0
2021-04-08 12:25:00,135.13,135.15,134.92,134.99,66989.0,127.5915,127.6104,127.3932,127.4593,66989.0
2021-04-08 12:30:00,134.98,135.02,134.89,135.01,210129.0,127.4499,127.4876,127.3649,127.4782,210129.0
2021-04-08 12:35:00,134.98,135.0,134.74,134.78,48619.0,127.4499,127.4688,127.2233,127.261,48619.0
2021-04-08 12:40:00,134.78,134.83,134.65,134.83,50416.0,127.261,127.3082,127.1383,127.3082,50416.0
2021-04-08 12:45:00,134.83,134.86,134.76,134.81,34641.0,127.3082,127.3366,127.2422,127.2894,34641.0
2021-04-08 12:50:00,134.83,134.92,134.8,134.88,43549.0,127.3082,127.3932,127.2799,127.3555,43549.0
2021-04-08 12:55:00,134.88,134.89,134.76,134.83,30208.0,127.3555,127.3649,127.2422,127.3082,30208.0
2021-04-08 13:00:00,134.84,134.92,134.79,134.85,40974.0,127.3177,127.3932,127.2705,127.3271,40974.0
2021-04-08 13:05:00,134.84,134.85,134.69,134.81,52722.0,127.3177,127.3271,127.1761,127.2894,52722.0
2021-04-08 13:10:00,134.79,134.79,134.49,134.52,67992.0,127.2705,127.2705,126.9872,127.0155,67992.0
2021-04-08 13:15:00,134.53,134.56,134.36,134.54,91919.0,127.025,127.0533,126.8645,127.0344,91919.0
2021-04-08 13:20:00,134.53,134.89,134.52,134.88,101462.0,127.025,127.3649,127.0155,127.3555,101462.0
2021-04-08 13:25:00,134.88,134.94,134.63,134.66,59476.0,127.3555,127.4121,127.1194,127.1477,59476.0
2021-04-08 13:30:00,134.67,134.7,134.51,134.54,31273.0,127.1572,127.1855,127.0061,127.0344,31273.0
2021-04-08 13:35:00,134.5,134.53,134.41,134.52,30756.0,126.9967,127.025,126.9117,127.0155,30756.0
2021-04-08 13:40:00,134.52,134.64,134.48,134.5,30085.0,127.0155,127.1288,126.9778,126.9967,30085.0
2021-04-08 13:45:00,134.5,134.56,134.48,134.55,31382.0,126.9967,127.0533,126.9778,127.0439,31382.0
2021-04-08 13:50:00,134.56,134.62,134.52,134.59,16213.0,127.0533,127.11,127.0155,127.0816,16213.0
2021-04-08 13:55:00,134.59,134.66,134.55,134.64,18820.0,127.0816,127.1477,127.0439,127.1288,18820.0
2021-04-08 14:00:00,134.62,134.78,134.57,134.73,28720.0,127.11,127.261,127.0627,127.2138,28720.0
2021-04-08 14:05:00,134.74,134.75,134.67,134.72,20489.0,127.2233,127.2327,127.1572,127.2044,20489.0
2021-04-08 14:10:00,134.71,134.8,134.69,134.8,21294.0,127.1949,127.2799,127.1761,127.2799,21294.0
2021-04-08 14:15:00,134.81,134.83,134.73,134.78,42281.0,127.2894,127.3082,127.2138,127.261,42281.0
2021-04-08 14:20:00,134.77,134.77,134.59,134.61,36267.0,127.2516,127.2516,127.0816,127.1005,36267.0
2021-04-08 14:25:00,134.62,134.62,134.36,134.38,126983.0,127.11,127.11,126.8645,126.8833,126983.0
2021-04-08 14:30:00,134.38,134.41,134.19,134.33,82637.0,126.8833,126.9117,126.7039,126.8361,82637.0
2021-04-08 14:35:00,134.34,134.37,134.12,134.15,62475.0,126.8456,126.8739,126.6379,126.6662,62475.0
2021-04-08 14:40:00,134.16,134.16,133.92,133.95,84999.0,126.6756,126.6756,126.449,126.4773,84999.0
2021-04-08 14:45:00,133.96,134.15,133.95,134.02,64828.0,126.4868,126.6662,126.4773,126.5434,64828.0
2021-04-08 14:50:00,134.01,134.01,133.8,133.81,77221.0,126.534,126.534,126.3357,126.3451,77221.0
2021-04-08 14:55:00,133.8,133.88,133.65,133.69,78217.0,126.3357,126.4112,126.1941,126.2318,78217.0
2021-04-08 15:00:00,133.68,133.91,133.68,133.8,70667.0,126.2224,126.4396,126.2224,126.3357,70667.0
2021-04-08 15:05:00,133.79,133.84,133.67,133.72,66222.0,126.3263,126.3735,126.213,126.2602,66222.0
2021-04-08 15:10:00,133.71,133.76,133.51,133.58,73999.0,126.2507,126.2979,126.0619,126.128,73999.0
2021-04-08 15:15:00,133.6,133.67,133.52,133.63,82496.0,126.1469,126.213,126.0713,126.1752,82496.0
2021-04-08 15:20:00,133.64,133.8,133.55,133.6,87903.0,126.1846,126.3357,126.0997,126.1469,87903.0
2021-04-08 15:25:00,133.61,133.65,133.41,133.48,87843.0,126.1563,126.1941,125.9675,126.0336,87843.0
2021-04-08 15:30:00,133.47,133.75,133.4,133.42,133920.0,126.0241,126.2885,125.958,125.9769,133920.0
2021-04-08 15:35:00,133.43,133.8,133.42,133.78,136169.0,125.9863,126.3357,125.9769,126.3168,136169.0
2021-04-08 15:40:00,133.78,133.82,133.72,133.75,113447.0,126.3168,126.3546,126.2602,126.2885,113447.0
2021-04-08 15:45:00,133.75,133.76,133.54,133.71,130546.0,126.2885,126.2979,126.0902,126.2507,130546.0
2021-04-08 15:50:00,133.69,133.83,133.57,133.61,198635.0,126.2318,126.364,126.1185,126.1563,198635.0
2021-04-08 15:55:00,133.61,133.74,133.47,133.63,398227.0,126.1563,126.2791,126.0241,126.1752,398227.0
2021-04-09 09:30:00,133.94,134.19,133.65,133.99,253207.0,126.4679,126.7039,126.1941,126.5151,253207.0
2021-04-09 09:35:00,134.03,134.48,133.95,134.4,128586.0,126.5529,126.9778,126.4773,126.9022,128586.0
2021-04-09 09:40:00,134.39,134.53,133.95,134.03,107552.0,126.8928,127.025,126.4773,126.5529,107552.0
2021-04-09 09:45:00,134.03,134.04,133.52,133.84,51387.0,126.5529,126.5623,126.0713,126.3735,51387.0
2021-04-09 09:50:00,133.83,134.08,133.8,133.85,47051.0,126.364,126.6001,126.3357,126.3829,47051.0
2021-04-09 09:55:00,133.87,133.99,133.65,133.77,39622.0,126.4018,126.5151,126.1941,126.3074,39622.0
2021-04-09 10:00:00,133.75,134.26,133.73,134.15,40880.0,126.2885,126.77,126.2696,126.6662,40880.0
2021-04-09 10:05:00,134.17,134.5,134.12,134.5,36733.0,126.6851,126.9967,126.6379,126.9967,36733.0
2021-04-09 10:10:00,134.47,134.71,134.36,134.63,62412.0,126.9683,127.1949,126.8645,127.1194,62412.0
2021-04-09 10:15:00,134.62,134.69,134.49,134.49,50860.0,127.11,127.1761,126.9872,126.9872,50860.0
2021-04-09 10:20:00,134.51,134.6,134.39,134.39,51342.0,127.0061,127.0911,126.8928,126.8928,51342.0
2021-04-09 10:25:00,134.39,134.49,134.24,134.41,40085.0,126.8928,126.9872,126.7512,126.9117,40085.0
2021-04-09 10:30:00,134.38,134.38,133.92,133.94,52780.0,126.8833,126.8833,126.449,126.4679,52780.0
2021-04-09 10:35:00,133.93,134.01,133.87,133.9,54709.0,126.4585,126.534,126.4018,126.4301,54709.0
2021-04-09 10:40:00,133.9,133.97,133.73,133.74,33082.0,126.4301,126.4962,126.2696,126.2791,33082.0
2021-04-09 10:45:00,133.74,133.97,133.72,133.94,36922.0,126.2791,126.4962,126.2602,126.4679,36922.0
2021-04-09 10:50:00,133.92,134.05,133.9,134.0,46653.0,126.449,126.5718,126.4301,126.5245,46653.0
2021-04-09 10:55:00,134.0,134.04,133.89,133.95,53494.0,126.5245,126.5623,126.4207,126.4773,53494.0
2021-04-09 11:00:00,133.97,134.18,133.94,134.13,60244.0,126.4962,126.6945,126.4679,126.6473,60244.0
2021-04-09 11:05:00,134.11,134.12,133.95,133.95,55379.0,126.6284,126.6379,126.4773,126.4773,55379.0
2021-04-09 11:10:00,133.96,134.03,133.88,133.91,37925.0,126.4868,126.5529,126.4112,126.4396,37925.0
2021-04-09 11:15:00,133.92,133.92,133.7,133.7,33477.0,126.449,126.449,126.2413,126.2413,33477.0
2021-04-09 11:20:00,133.69,133.79,133.5,133.69,65205.0,126.2318,126.3263,126.0524,126.2318,65205.0
2021-04-09 11:25:00,133.7,133.84,133.54,133.81,42905.0,126.2413,126.3735,126.0902,126.3451,42905.0
2021-04-09 11:30:00,133.82,134.01,133.8,133.95,70711.0,126.3546,126.534,126.3357,126.4773,70711.0
2021-04-09 11:35:00,133.94,134.05,133.83,133.96,80399.0,126.4679,126.5718,126.364,126.4868,80399.0
2021-04-09 11:40:00,133.97,134.04,133.94,133.95,18318.0,126.4962,126.5623,126.4679,126.4773,18318.0
2021-04-09 11:45:00,133.97,133.97,133.86,133.88,24939.0,126.4962,126.4962,126.3924,126.4112,24939.0
2021-04-09 11:50:00,133.86,133.98,133.83,133.89,21078.0,126.3924,126.5057,126.364,126.4207,21078.0
2021-04-09 11:55:00,133.89,133.97,133.84,133.95,21098.0,126.4207,126.4962,126.3735,126.4773,21098.0
2021-04-09 12:00:00,133.93,134.01,133.86,134.0,36270.0,126.4585,126.534,126.3924,126.5245,36270.0
2021-04-09 12:05:00,133.99,134.02,133.93,134.0,27130.0,126.5151,126.5434,126.4585,126.5245,27130.0
2021-04-09 12:10:00,133.99,134.01,133.92,134.0,26608.0,126.5151,126.534,126.449,126.5245,26608.0
2021-04-09 12:15:00,134.0,134.05,133.95,133.97,25475.0,126.5245,126.5718,126.4773,126.4962,25475.0
2021-04-09 12:20:00,133.97,134.18,133.97,134.17,21298.0,126.4962,126.6945,126.4962,126.6851,21298.0
2021-04-09 12:25:00,134.17,134.22,133.92,133.93,58089.0,126.6851,126.7323,126.449,126.4585,58089.0
2021-04-09 12:30:00,133.93,133.97,133.84,133.96,28966.0,126.4585,126.4962,126.3735,126.4868,28966.0
2021-04-09 12:35:00,133.96,134.02,133.95,133.96,17964.0,126.4868,126.5434,126.4773,126.4868,17964.0
2021-04-09 12:40:00,133.97,134.1,133.96,134.04,19455.0,126.4962,126.619,126.4868,126.5623,19455.0
2021-04-09 12:45:00,134.05,134.07,133.93,133.95,96842.0,126.5718,126.5906,126.4585,126.4773,96842.0
2021-04-09 12:50:00,133.96,134.12,133.96,134.11,59129.0,126.4868,126.6379,126.4868,126.6284,59129.0
2021-04-09 12:55:00,134.12,134.15,133.89,133.96,75401.0,126.6379,126.6662,126.4207,126.4868,75401.0
2021-04-09 13:00:00,133.95,133.96,133.67,133.67,40948.0,126.4773,126.4868,126.213,126.213,40948.0
2021-04-09 13:05:00,133.68,133.87,133.68,133.79,24784.0,126.2224,126.4018,126.2224,126.3263,24784.0
2021-04-09 13:10:00,133.77,133.96,133.77,133.91,26504.0,126.3074,126.4868,126.3074,126.4396,26504.0
2021-04-09 13:15:00,133.91,133.91,133.79,133.83,17016.0,126.4396,126.4396,126.3263,126.364,17016.0
2021-04-09 13:20:00,133.85,133.9,133.79,133.86,18011.0,126.3829,126.4301,126.3263,126.3924,18011.0
2021-04-09 13:25:00,133.84,133.89,133.79,133.8,15347.0,126.3735,126.4207,126.3263,126.3357,15347.0
2021-04-09 13:30:00,133.79,133.87,133.78,133.84,21076.0,126.3263,126.4018,126.3168,126.3735,21076.0
2021-04-09 13:35:00,133.83,134.03,133.8,134.03,28839.0,126.364,126.5529,126.3357,126.5529,28839.0
2021-04-09 13:40:00,134.03,134.17,134.03,134.1,22319.0,126.5529,126.6851,126.5529,126.619,22319.0
2021-04-09 13:45:00,134.09,134.21,134.07,134.18,22288.0,126.6095,126.7228,126.5906,126.6945,22288.0
2021-04-09 13:50:00,134.17,134.21,134.09,134.19,23188.0,126.6851,126.7228,126.6095,126.7039,23188.0
2021-04-09 13:55:00,134.18,134.42,134.18,134.42,26100.0,126.6945,126.9211,126.6945,126.9211,26100.0
2021-04-09 14:00:00,134.42,134.6,134.42,134.6,19744.0,126.9211,127.0911,126.9211,127.0911,19744.0
2021-04-09 14:05:00,134.61,134.7,134.56,134.66,32106.0,127.1005,127.1855,127.0533,127.1477,32106.0
2021-04-09 14:10:00,134.67,134.79,134.63,134.77,36268.0,127.1572,127.2705,127.1194,127.2516,36268.0
2021-04-09 14:15:00,134.77,134.83,134.71,134.75,42484.0,127.2516,127.3082,127.1949,127.2327,42484.0
2021-04-09 14:20:00,134.76,134.77,134.67,134.67,30892.0,127.2422,127.2516,127.1572,127.1572,30892.0
2021-04-09 14:25:00,134.66,134.68,134.56,134.57,30178.0,127.1477,127.1666,127.0533,127.0627,30178.0
2021-04-09 14:30:00,134.56,134.65,134.52,134.58,28545.0,127.0533,127.1383,127.0155,127.0722,28545.0
2021-04-09 14:35:00,134.58,134.59,134.53,134.58,17732.0,127.0722,127.0816,127.025,127.0722,17732.0
2021-04-09 14:40:00,134.58,134.61,134.52,134.61,21107.0,127.0722,127.1005,127.0155,127.1005,21107.0
2021-04-09 14:45:00,134.61,134.69,134.57,134.66,19027.0,127.1005,127.1761,127.0627,127.1477,19027.0
2021-04-09 14:50:00,134.66,134.69,134.61,134.69,17342.0,127.1477,127.1761,127.1005,127.1761,17342.0
2021-04-09 14:55:00,134.69,134.69,134.55,134.56,19101.0,127.1761,127.1761,127.0439,127.0533,19101.0
2021-04-09 15:00:00,134.55,134.64,134.53,134.57,29442.0,127.0439,127.1288,127.025,127.0627,29442.0
2021-04-09 15:05:00,134.56,134.67,134.56,134.62,25142.0,127.0533,127.1572,127.0533,127.11,25142.0
2021-04-09 15:10:00,134.62,134.67,134.61,134.67,21938.0,127.11,127.1572,127.1005,127.1572,21938.0
2021-04-09 15:15:00,134.68,134.84,134.68,134.83,29968.0,127.1666,127.3177,127.1666,127.3082,29968.0
2021-04-09 15:20:00,134.82,134.96,134.81,134.94,48144.0,127.2988,127.431,127.2894,127.4121,48144.0
2021-04-09 15:25:00,134.94,135.1,134.94,135.06,63452.0,127.4121,127.5632,127.4121,127.5254,63452.0
2021-04-09 15:30:00,135.05,135.24,135.05,135.17,118258.0,127.516,127.6954,127.516,127.6293,118258.0
2021-04-09 15:35:00,135.16,135.22,135.08,135.09,63131.0,127.6198,127.6765,127.5443,127.5537,63131.0
2021-04-09 15:40:00,135.09,135.11,135.0,135.05,52356.0,127.5537,127.5726,127.4688,127.516,52356.0
2021-04-09 15:45:00,135.05,135.18,135.03,135.15,63833.0,127.516,127.6387,127.4971,127.6104,63833.0
2021-04-09 15:50:00,135.15,135.38,135.15,135.34,143184.0,127.6104,127.8276,127.6104,127.7898,143184.0
2021-04-09 15:55:00,135.33,135.5,135.24,135.46,277442.0,127.7804,127.9409,127.6954,127.9031,277442.0
2021-04-12 09:30:00,134.75,134.85,134.22,134.75,236320.0,127.2327,127.3271,126.7323,127.2327,236320.0
2021-04-12 09:35:00,134.73,135.2,134.59,135.17,55420.0,127.2138,127.6576,127.0816,127.6293,55420.0
2021-04-12 09:40:00,135.18,135.22,135.02,135.05,49595.0,127.6387,127.6765,127.4876,127.516,49595.0
2021-04-12 09:45:00,135.03,135.23,134.95,135.05,88919.0,127.4971,127.6859,127.4216,127.516,88919.0
2021-04-12 09:50:00,135.04,135.05,134.65,134.73,52571.0,127.5065,127.516,127.1383,127.2138,52571.0
2021-04-12 09:55:00,134.76,134.83,134.53,134.83,133823.0,127.2422,127.3082,127.025,127.3082,133823.0
2021-04-12 10:00:00,134.82,135.06,134.68,134.8,171707.0,127.2988,127.5254,127.1666,127.2799,171707.0
2021-04-12 10:05:00,134.84,134.96,134.58,134.96,42333.0,127.3177,127.431,127.0722,127.431,42333.0
2021-04-12 10:10:00,134.95,135.2,134.89,135.16,41139.0,127.4216,127.6576,127.3649,127.6198,41139.0
2021-04-12 10:15:00,135.18,135.39,135.15,135.39,40714.0,127.6387,127.837,127.6104,127.837,40714.0
2021-04-12 10:20:00,135.35,135.4,135.21,135.25,33617.0,127.7992,127.8464,127.667,127.7048,33617.0
2021-04-12 10:25:00,135.27,135.27,135.09,135.13,34494.0,127.7237,127.7237,127.5537,127.5915,34494.0
2021-04-12 10:30:00,135.14,135.18,134.97,135.0,26941.0,127.601,127.6387,127.4404,127.4688,26941.0
2021-04-12 10:35:00,135.0,135.15,134.94,134.97,21010.0,127.4688,127.6104,127.4121,127.4404,21010.0
2021-04-12 10:40:00,134.98,135.2,134.88,135.19,48676.0,127.4499,127.6576,127.3555,127.6482,48676.0
2021-04-12 10:45:00,135.19,135.65,135.16,135.52,122665.0,127.6482,128.0825,127.6198,127.9598,122665.0
2021-04-12 10:50:00,135.53,135.6,135.37,135.39,49587.0,127.9692,128.0353,127.8181,127.837,49587.0
2021-04-12 10:55:00,135.38,135.58,135.38,135.53,62794.0,127.8276,128.0164,127.8276,127.9692,62794.0
2021-04-12 11:00:00,135.55,135.79,135.45,135.5,68571.0,127.9881,128.2147,127.8937,127.9409,68571.0
2021-04-12 11:05:00,135.53,135.85,135.41,135.78,21803.0,127.9692,128.2713,127.8559,128.2052,21803.0
2021-04-12 11:10:00,135.76,135.93,135.66,135.83,21953.0,128.1864,128.3469,128.0919,128.2525,21953.0
2021-04-12 11:15:00,135.85,136.02,135.8,135.98,17946.0,128.2713,128.4319,128.2241,128.3941,17946.0
2021-04-12 11:20:00,135.99,135.99,135.77,135.81,15912.0,128.4035,128.4035,128.1958,128.2336,15912.0
2021-04-12 11:25:00,135.78,136.1,135.77,136.1,27433.0,128.2052,128.5074,128.1958,128.5074,27433.0
2021-04-12 11:30:00,136.1,136.35,136.03,136.28,51382.0,128.5074,128.7434,128.4413,128.6774,51382.0
2021-04-12 11:35:00,136.29,136.29,136.02,136.1,21836.0,128.6868,128.6868,128.4319,128.5074,21836.0
2021-04-12 11:40:00,136.11,136.11,135.98,136.06,17096.0,128.5168,128.5168,128.3941,128.4696,17096.0
2021-04-12 11:45:00,136.09,136.09,135.9,135.9,21858.0,128.498,128.498,128.3186,128.3186,21858.0
2021-04-12 11:50:00,135.91,136.13,135.87,136.13,30479.0,128.328,128.5357,128.2902,128.5357,30479.0
2021-04-12 11:55:00,136.11,136.15,136.09,136.11,24204.0,128.5168,128.5546,128.498,128.5168,24204.0
2021-04-12 12:00:00,136.11,136.28,136.1,136.21,33505.0,128.5168,128.6774,128.5074,128.6113,33505.0
2021-04-12 12:05:00,136.21,136.24,136.07,136.13,20679.0,128.6113,128.6396,128.4791,128.5357,20679.0
2021-04-12 12:10:00,136.13,136.18,136.12,136.13,36665.0,128.5357,128.5829,128.5263,128.5357,36665.0
2021-04-12 12:15:00,136.13,136.21,136.0,136.09,72430.0,128.5357,128.6113,128.413,128.498,72430.0
2021-04-12 12:20:00,136.11,136.13,136.05,136.08,15374.0,128.5168,128.5357,128.4602,128.4885,15374.0
2021-04-12 12:25:00,136.09,136.17,136.07,136.1,17365.0,128.498,128.5735,128.4791,128.5074,17365.0
2021-04-12 12:30:00,136.09,136.25,136.02,136.18,72433.0,128.498,128.649,128.4319,128.5829,72433.0
2021-04-12 12:35:00,136.16,136.3,136.1,136.2,121071.0,128.564,128.6962,128.5074,128.6018,121071.0
2021-04-12 12:40:00,136.21,136.21,136.05,136.08,17059.0,128.6113,128.6113,128.4602,128.4885,17059.0
2021-04-12 12:45:00,136.11,136.13,136.04,136.08,18417.0,128.5168,128.5357,128.4507,128.4885,18417.0
2021-04-12 12:50:00,136.08,136.08,135.93,136.0,30458.0,128.4885,128.4885,128.3469,128.413,30458.0
2021-04-12 12:55:00,136.01,136.04,135.91,135.96,21292.0,128.4224,128.4507,128.328,128.3752,21292.0
2021-04-12 13:00:00,135.97,135.98,135.87,135.93,25275.0,128.3846,128.3941,128.2902,128.3469,25275.0
2021-04-12 13:05:00,135.93,135.97,135.89,135.97,14773.0,128.3469,128.3846,128.3091,128.3846,14773.0
2021-04-12 13:10:00,135.97,135.97,135.9,135.93,11097.0,128.3846,128.3846,128.3186,128.3469,11097.0
2021-04-12 13:15:00,135.92,135.96,135.88,135.94,20560.0,128.3374,128.3752,128.2997,128.3563,20560.0
2021-04-12 13:20:00,135.94,135.95,135.8,135.81,21028.0,128.3563,128.3658,128.2241,128.2336,21028.0
2021-04-12 13:25:00,135.82,135.93,135.79,135.83,16772.0,128.243,128.3469,128.2147,128.2525,16772.0
2021-04-12 13:30:00,135.83,135.87,135.73,135.76,22210.0,128.2525,128.2902,128.158,128.1864,22210.0
2021-04-12 13:35:00,135.77,135.88,135.74,135.87,12417.0,128.1958,128.2997,128.1675,128.2902,12417.0
2021-04-12 13:40:00,135.87,135.89,135.81,135.82,13058.0,128.2902,128.3091,128.2336,128.243,13058.0
2021-04-12 13:45:00,135.81,136.04,135.8,136.04,21528.0,128.2336,128.4507,128.2241,128.4507,21528.0
2021-04-12 13:50:00,136.05,136.12,135.99,136.1,30318.0,128.4602,128.5263,128.4035,128.5074,30318.0
2021-04-12 13:55:00,136.1,136.13,135.88,135.94,37358.0,128.5074,128.5357,128.2997,128.3563,37358.0
2021-04-12 14:00:00,135.96,136.06,135.88,136.06,22600.0,128.3752,128.4696,128.2997,128.4696,22600.0
2021-04-12 14:05:00,136.09,136.1,135.98,136.07,28011.0,128.498,128.5074,128.3941,128.4791,28011.0
2021-04-12 14:10:00,136.06,136.11,136.02,136.09,18244.0,128.4696,128.5168,128.4319,128.498,18244.0
2021-04-12 14:15:00,136.09,136.09,135.87,135.9,80508.0,128.498,128.498,128.2902,128.3186,80508.0
2021-04-12 14:20:00,135.9,135.93,135.78,135.8,25332.0,128.3186,128.3469,128.2052,128.2241,25332.0
2021-04-12 14:25:00,135.81,136.03,135.74,136.01,30273.0,128.2336,128.4413,128.1675,128.4224,30273.0
2021-04-12 14:30:00,136.01,136.04,135.9,135.94,24874.0,128.4224,128.4507,128.3186,128.3563,24874.0
2021-04-12 14:35:00,135.94,136.04,135.93,136.03,26441.0,128.3563,128.4507,128.3469,128.4413,26441.0
2021-04-12 14:40:00,136.03,136.03,135.85,135.86,31761.0,128.4413,128.4413,128.2713,128.2808,31761.0
2021-04-12 14:45:00,135.86,135.96,135.85,135.95,31076.0,128.2808,128.3752,128.2713,128.3658,31076.0
2021-04-12 14:50:00,135.95,135.95,135.82,135.82,37147.0,128.3658,128.3658,128.243,128.243,37147.0
2021-04-12 14:55:00,135.84,135.93,135.77,135.78,23394.0,128.2619,128.3469,128.1958,128.2052,23394.0
2021-04-12 15:00:00,135.78,135.81,135.73,135.75,44135.0,128.2052,128.2336,128.158,128.1769,44135.0
2021-04-12 15:05:00,135.75,135.94,135.72,135.93,40314.0,128.1769,128.3563,128.1486,128.3469,40314.0
2021-04-12 15:10:00,135.93,135.93,135.72,135.76,54077.0,128.3469,128.3469,128.1486,128.1864,54077.0
2021-04-12 15:15:00,135.75,135.98,135.74,135.95,41829.0,128.1769,128.3941,128.1675,128.3658,41829.0
2021-04-12 15:20:00,135.94,136.27,135.94,136.27,35149.0,128.3563,128.6679,128.3563,128.6679,35149.0
2021-04-12 15:25:00,136.27,136.34,136.24,136.3,20349.0,128.6679,128.734,128.6396,128.6962,20349.0
2021-04-12 15:30:00,136.3,136.36,136.13,136.22,57933.0,128.6962,128.7529,128.5357,128.6207,57933.0
2021-04-12 15:35:00,136.22,136.29,136.12,136.22,54536.0,128.6207,128.6868,128.5263,128.6207,54536.0
2021-04-12 15:40:00,136.22,136.42,136.22,136.41,48771.0,128.6207,128.8095,128.6207,128.8001,48771.0
2021-04-12 15:45:00,136.42,136.59,136.41,136.54,72986.0,128.8095,128.9701,128.8001,128.9228,72986.0
2021-04-12 15:50:00,136.55,136.76,136.48,136.62,101766.0,128.9323,129.1306,128.8662,128.9984,101766.0
2021-04-12 15:55:00,136.61,136.67,136.42,136.66,171605.0,128.9889,129.0456,128.8095,129.0362,171605.0
2021-04-13 09:30:00,135.6,135.99,134.65,134.69,221600.0,128.0353,128.4035,127.1383,127.1761,221600.0
2021-04-13 09:35:00,134.74,134.92,134.45,134.68,211828.0,127.2233,127.3932,126.9494,127.1666,211828.0
2021-04-13 09:40:00,134.67,134.75,134.4,134.61,121860.0,127.1572,127.2327,126.9022,127.1005,121860.0
2021-04-13 09:45:00,134.62,134.94,134.55,134.92,64129.0,127.11,127.4121,127.0439,127.3932,64129.0
2021-04-13 09:50:00,134.93,134.99,134.52,134.93,65592.0,127.4027,127.4593,127.0155,127.4027,65592.0
2021-04-13 09:55:00,134.93,134.93,134.5,134.62,56438.0,127.4027,127.4027,126.9967,127.11,56438.0
2021-04-13 10:00:00,134.63,134.97,134.61,134.85,109606.0,127.1194,127.4404,127.1005,127.3271,109606.0
2021-04-13 10:05:00,134.82,134.82,134.55,134.71,56375.0,127.2988,127.2988,127.0439,127.1949,56375.0
2021-04-13 10:10:00,134.71,134.84,134.58,134.83,95213.0,127.1949,127.3177,127.0722,127.3082,95213.0
2021-04-13 10:15:00,134.83,135.28,134.83,135.28,71504.0,127.3082,127.7331,127.3082,127.7331,71504.0
2021-04-13 10:20:00,135.28,135.4,135.19,135.24,48272.0,127.7331,127.8464,127.6482,127.6954,48272.0
2021-04-13 10:25:00,135.23,135.24,134.91,135.0,62602.0,127.6859,127.6954,127.3838,127.4688,62602.0
2021-04-13 10:30:00,135.0,135.04,134.83,134.89,93467.0,127.4688,127.5065,127.3082,127.3649,93467.0
2021-04-13 10:35:00,134.9,134.9,134.69,134.73,65439.0,127.3743,127.3743,127.1761,127.2138,65439.0
2021-04-13 10:40:00,134.72,134.84,134.68,134.78,54046.0,127.2044,127.3177,127.1666,127.261,54046.0
2021-04-13 10:45:00,134.79,135.04,134.78,134.88,71136.0,127.2705,127.5065,127.261,127.3555,71136.0
2021-04-13 10:50:00,134.89,134.97,134.79,134.86,24592.0,127.3649,127.4404,127.2705,127.3366,24592.0
2021-04-13 10:55:00,134.86,134.9,134.46,134.57,121614.0,127.3366,127.3743,126.9589,127.0627,121614.0
2021-04-13 11:00:00,134.59,134.85,134.54,134.68,38691.0,127.0816,127.3271,127.0344,127.1666,38691.0
2021-04-13 11:05:00,134.68,134.76,134.5,134.58,43677.0,127.1666,127.2422,126.9967,127.0722,43677.0
2021-04-13 11:10:00,134.59,134.59,134.35,134.4,72273.0,127.0816,127.0816,126.855,126.9022,72273.0
2021-04-13 11:15:00,134.41,134.51,134.34,134.5,67361.0,126.9117,127.0061,126.8456,126.9967,67361.0
2021-04-13 11:20:00,134.51,134.58,134.45,134.55,31536.0,127.0061,127.0722,126.9494,127.0439,31536.0
2021-04-13 11:25:00,134.52,134.53,134.25,134.35,41037.0,127.0155,127.025,126.7606,126.855,41037.0
2021-04-13 11:30:00,134.35,134.47,134.33,134.39,33933.0,126.855,126.9683,126.8361,126.8928,33933.0
2021-04-13 11:35:00,134.39,134.4,134.1,134.17,48178.0,126.8928,126.9022,126.619,126.6851,48178.0
2021-04-13 11:40:00,134.18,134.18,134.06,134.11,32755.0,126.6945,126.6945,126.5812,126.6284,32755.0
2021-04-13 11:45:00,134.14,134.32,134.14,134.25,40830.0,126.6567,126.8267,126.6567,126.7606,40830.0
2021-04-13 11:50:00,134.25,134.29,134.08,134.09,42495.0,126.7606,126.7984,126.6001,126.6095,42495.0
2021-04-13 11:55:00,134.09,134.13,133.82,134.01,87614.0,126.6095,126.6473,126.3546,126.534,87614.0
2021-04-13 12:00:00,134.02,134.12,133.95,133.98,38993.0,126.5434,126.6379,126.4773,126.5057,38993.0
2021-04-13 12:05:00,133.94,134.05,133.85,133.99,35174.0,126.4679,126.5718,126.3829,126.5151,35174.0
2021-04-13 12:10:00,133.99,134.03,133.97,134.02,43505.0,126.5151,126.5529,126.4962,126.5434,43505.0
2021-04-13 12:15:00,134.02,134.09,133.95,134.09,36707.0,126.5434,126.6095,126.4773,126.6095,36707.0
2021-04-13 12:20:00,134.09,134.1,133.97,134.0,37007.0,126.6095,126.619,126.4962,126.5245,37007.0
2021-04-13 12:25:00,134.01,134.01,133.79,133.88,66878.0,126.534,126.534,126.3263,126.4112,66878.0
2021-04-13 12:30:00,133.89,133.99,133.82,133.9,79020.0,126.4207,126.5151,126.3546,126.4301,79020.0
2021-04-13 12:35:00,133.91,133.98,133.71,133.72,70401.0,126.4396,126.5057,126.2507,126.2602,70401.0
2021-04-13 12:40:00,133.73,133.85,133.67,133.8,68016.0,126.2696,126.3829,126.213,126.3357,68016.0
2021-04-13 12:45:00,133.79,133.86,133.65,133.77,64627.0,126.3263,126.3924,126.1941,126.3074,64627.0
2021-04-13 12:50:00,133.76,133.8,133.69,133.72,37564.0,126.2979,126.3357,126.2318,126.2602,37564.0
2021-04-13 12:55:00,133.72,133.72,133.55,133.61,45533.0,126.2602,126.2602,126.0997,126.1563,45533.0
2021-04-13 13:00:00,133.59,133.67,133.53,133.64,38605.0,126.1374,126.213,126.0808,126.1846,38605.0
2021-04-13 13:05:00,133.64,133.72,133.59,133.66,33005.0,126.1846,126.2602,126.1374,126.2035,33005.0
2021-04-13 13:10:00,133.66,133.74,133.64,133.71,45760.0,126.2035,126.2791,126.1846,126.2507,45760.0
2021-04-13 13:15:00,133.7,133.94,133.59,133.83,71673.0,126.2413,126.4679,126.1374,126.364,71673.0
2021-04-13 13:20:00,133.84,133.9,133.78,133.78,29226.0,126.3735,126.4301,126.3168,126.3168,29226.0
2021-04-13 13:25:00,133.78,133.89,133.72,133.75,35893.0,126.3168,126.4207,126.2602,126.2885,35893.0
2021-04-13 13:30:00,133.76,133.78,133.66,133.69,35364.0,126.2979,126.3168,126.2035,126.2318,35364.0
2021-04-13 13:35:00,133.68,133.7,133.61,133.62,38758.0,126.2224,126.2413,126.1563,126.1657,38758.0
2021-04-13 13:40:00,133.62,133.69,133.57,133.66,107845.0,126.1657,126.2318,126.1185,126.2035,107845.0
2021-04-13 13:45:00,133.65,133.68,133.61,133.65,48759.0,126.1941,126.2224,126.1563,126.1941,48759.0
2021-04-13 13:50:00,133.65,133.78,133.6,133.63,114705.0,126.1941,126.3168,126.1469,126.1752,114705.0
2021-04-13 13:55:00,133.63,133.73,133.58,133.64,58489.0,126.1752,126.2696,126.128,126.1846,58489.0
2021-04-13 14:00:00,133.63,133.89,133.63,133.85,77583.0,126.1752,126.4207,126.1752,126.3829,77583.0
2021-04-13 14:05:00,133.86,133.9,133.79,133.89,118970.0,126.3924,126.4301,126.3263,126.4207,118970.0
2021-04-13 14:10:00,133.9,133.91,133.7,133.75,63816.0,126.4301,126.4396,126.2413,126.2885,63816.0
2021-04-13 14:15:00,133.75,133.79,133.63,133.69,25832.0,126.2885,126.3263,126.1752,126.2318,25832.0
2021-04-13 14:20:00,133.69,133.88,133.68,133.81,54609.0,126.2318,126.4112,126.2224,126.3451,54609.0
2021-04-13 14:25:00,133.81,133.84,133.75,133.83,41637.0,126.3451,126.3735,126.2885,126.364,41637.0
2021-04-13 14:30:00,133.83,133.97,133.83,133.97,53757.0,126.364,126.4962,126.364,126.4962,53757.0
2021-04-13 14:35:00,133.97,133.97,133.78,133.84,50453.0,126.4962,126.4962,126.3168,126.3735,50453.0
2021-04-13 14:40:00,133.83,133.87,133.67,133.69,33706.0,126.364,126.4018,126.213,126.2318,33706.0
2021-04-13 14:45:00,133.7,133.76,133.66,133.69,30336.0,126.2413,126.2979,126.2035,126.2318,30336.0
2021-04-13 14:50:00,133.69,133.7,133.64,133.67,30034.0,126.2318,126.2413,126.1846,126.213,30034.0
2021-04-13 14:55:00,133.67,133.68,133.55,133.59,49043.0,126.213,126.2224,126.0997,126.1374,49043.0
2021-04-13 15:00:00,133.59,134.01,133.59,133.96,83627.0,126.1374,126.534,126.1374,126.4868,83627.0
2021-04-13 15:05:00,133.95,134.01,133.85,133.97,40181.0,126.4773,126.534,126.3829,126.4962,40181.0
2021-04-13 15:10:00,133.96,134.0,133.82,133.85,45472.0,126.4868,126.5245,126.3546,126.3829,45472.0
2021-04-13 15:15:00,133.84,133.86,133.66,133.69,44632.0,126.3735,126.3924,126.2035,126.2318,44632.0
2021-04-13 15:20:00,133.69,133.76,133.64,133.67,43467.0,126.2318,126.2979,126.1846,126.213,43467.0
2021-04-13 15:25:00,133.68,133.79,133.66,133.77,37263.0,126.2224,126.3263,126.2035,126.3074,37263.0
2021-04-13 15:30:00,133.77,133.94,133.72,133.94,71411.0,126.3074,126.4679,126.2602,126.4679,71411.0
2021-04-13 15:35:00,133.94,133.99,133.82,133.92,68326.0,126.4679,126.5151,126.3546,126.449,68326.0
2021-04-13 15:40:00,133.93,133.99,133.82,133.97,90919.0,126.4585,126.5151,126.3546,126.4962,90919.0
2021-04-13 15:45:00,133.97,133.99,133.68,133.68,201310.0,126.4962,126.5151,126.2224,126.2224,201310.0
2021-04-13 15:50:00,133.75,133.76,133.58,133.7,181842.0,126.2885,126.2979,126.128,126.2413,181842.0
2021-04-13 15:55:00,133.7,133.7,133.4,133.53,543100.0,126.2413,126.2413,125.958,126.0808,543100.0
2021-04-14 09:30:00,133.54,133.6,132.8,133.3,265061.0,126.0902,126.1469,125.3915,125.8636,265061.0
2021-04-14 09:35:00,133.23,133.54,133.18,133.44,62198.0,125.7975,126.0902,125.7503,125.9958,62198.0
2021-04-14 09:40:00,133.45,133.81,133.2,133.73,128525.0,126.0052,126.3451,125.7692,126.2696,128525.0
2021-04-14 09:45:00,133.72,134.05,133.68,133.92,105199.0,126.2602,126.5718,126.2224,126.449,105199.0
2021-04-14 09:50:00,133.92,134.13,133.89,134.01,125263.0,126.449,126.6473,126.4207,126.534,125263.0
2021-04-14 09:55:00,134.01,134.18,133.91,134.0,69544.0,126.534,126.6945,126.4396,126.5245,69544.0
2021-04-14 10:00:00,134.0,134.05,133.58,133.74,60893.0,126.5245,126.5718,126.128,126.2791,60893.0
2021-04-14 10:05:00,133.74,133.94,133.73,133.78,36688.0,126.2791,126.4679,126.2696,126.3168,36688.0
2021-04-14 10:10:00,133.78,133.8,133.62,133.72,40084.0,126.3168,126.3357,126.1657,126.2602,40084.0
2021-04-14 10:15:00,133.71,133.72,133.42,133.57,44480.0,126.2507,126.2602,125.9769,126.1185,44480.0
2021-04-14 10:20:00,133.58,133.63,133.45,133.48,42357.0,126.128,126.1752,126.0052,126.0336,42357.0
2021-04-14 10:25:00,133.5,133.52,133.1,133.17,61600.0,126.0524,126.0713,125.6748,125.7409,61600.0
2021-04-14 10:30:00,133.17,133.25,133.1,133.24,52821.0,125.7409,125.8164,125.6748,125.8069,52821.0
2021-04-14 10:35:00,133.24,133.24,133.04,133.05,48983.0,125.8069,125.8069,125.6181,125.6275,48983.0
2021-04-14 10:40:00,133.04,133.4,133.02,133.37,78295.0,125.6181,125.958,125.5992,125.9297,78295.0
2021-04-14 10:45:00,133.37,133.4,133.22,133.34,135396.0,125.9297,125.958,125.7881,125.9014,135396.0
2021-04-14 10:50:00,133.34,133.43,133.28,133.34,73971.0,125.9014,125.9863,125.8447,125.9014,73971.0
2021-04-14 10:55:00,133.34,133.57,133.34,133.51,43305.0,125.9014,126.1185,125.9014,126.0619,43305.0
2021-04-14 11:00:00,133.54,133.6,133.37,133.4,36686.0,126.0902,126.1469,125.9297,125.958,36686.0
2021-04-14 11:05:00,133.42,133.49,133.33,133.46,64785.0,125.9769,126.043,125.8919,126.0147,64785.0
2021-04-14 11:10:00,133.47,133.5,133.29,133.33,40496.0,126.0241,126.0524,125.8542,125.8919,40496.0
2021-04-14 11:15:00,133.33,133.34,133.2,133.29,42479.0,125.8919,125.9014,125.7692,125.8542,42479.0
2021-04-14 11:20:00,133.28,133.28,132.87,132.93,60889.0,125.8447,125.8447,125.4576,125.5142,60889.0
2021-04-14 11:25:00,132.92,133.01,132.86,132.98,35989.0,125.5048,125.5898,125.4481,125.5615,35989.0
2021-04-14 11:30:00,132.98,133.02,132.8,132.8,55430.0,125.5615,125.5992,125.3915,125.3915,55430.0
2021-04-14 11:35:00,132.81,132.89,132.71,132.72,67768.0,125.4009,125.4765,125.3065,125.316,67768.0
2021-04-14 11:40:00,132.74,132.99,132.66,132.79,146712.0,125.3348,125.5709,125.2593,125.3821,146712.0
2021-04-14 11:45:00,132.8,132.81,132.62,132.71,57138.0,125.3915,125.4009,125.2215,125.3065,57138.0
2021-04-14 11:50:00,132.72,132.74,132.59,132.65,48649.0,125.316,125.3348,125.1932,125.2499,48649.0
2021-04-14 11:55:00,132.64,132.67,132.41,132.58,146230.0,125.2404,125.2687,125.0232,125.1838,146230.0
2021-04-14 12:00:00,132.58,132.88,132.56,132.81,64215.0,125.1838,125.467,125.1649,125.4009,64215.0
2021-04-14 12:05:00,132.8,132.86,132.73,132.82,49112.0,125.3915,125.4481,125.3254,125.4104,49112.0
2021-04-14 12:10:00,132.84,132.93,132.81,132.82,26671.0,125.4293,125.5142,125.4009,125.4104,26671.0
2021-04-14 12:15:00,132.82,133.11,132.82,133.1,53940.0,125.4104,125.6842,125.4104,125.6748,53940.0
2021-04-14 12:20:00,133.12,133.12,132.85,132.93,58347.0,125.6936,125.6936,125.4387,125.5142,58347.0
2021-04-14 12:25:00,132.9,132.97,132.75,132.76,37995.0,125.4859,125.552,125.3443,125.3537,37995.0
2021-04-14 12:30:00,132.77,132.87,132.75,132.86,26203.0,125.3632,125.4576,125.3443,125.4481,26203.0
2021-04-14 12:35:00,132.87,132.88,132.69,132.77,34094.0,125.4576,125.467,125.2876,125.3632,34094.0
2021-04-14 12:40:00,132.78,132.79,132.68,132.75,27848.0,125.3726,125.3821,125.2782,125.3443,27848.0
2021-04-14 12:45:00,132.75,132.75,132.66,132.72,27624.0,125.3443,125.3443,125.2593,125.316,27624.0
2021-04-14 12:50:00,132.72,132.81,132.69,132.78,28104.0,125.316,125.4009,125.2876,125.3726,28104.0
2021-04-14 12:55:00,132.8,132.82,132.62,132.67,34767.0,125.3915,125.4104,125.2215,125.2687,34767.0
2021-04-14 13:00:00,132.68,132.69,132.51,132.67,66166.0,125.2782,125.2876,125.1177,125.2687,66166.0
2021-04-14 13:05:00,132.66,132.8,132.59,132.73,32618.0,125.2593,125.3915,125.1932,125.3254,32618.0
2021-04-14 13:10:00,132.73,132.79,132.67,132.75,55234.0,125.3254,125.3821,125.2687,125.3443,55234.0
2021-04-14 13:15:00,132.74,132.89,132.73,132.8,43842.0,125.3348,125.4765,125.3254,125.3915,43842.0
2021-04-14 13:20:00,132.81,132.81,132.68,132.68,38737.0,125.4009,125.4009,125.2782,125.2782,38737.0
2021-04-14 13:25:00,132.69,132.81,132.66,132.72,45423.0,125.2876,125.4009,125.2593,125.316,45423.0
2021-04-14 13:30:00,132.73,132.81,132.69,132.71,37697.0,125.3254,125.4009,125.2876,125.3065,37697.0
2021-04-14 13:35:00,132.71,132.73,132.56,132.64,31815.0,125.3065,125.3254,125.1649,125.2404,31815.0
2021-04-14 13:40:00,132.64,132.64,132.57,132.63,19480.0,125.2404,125.2404,125.1743,125.231,19480.0
2021-04-14 13:45:00,132.63,132.69,132.6,132.62,22607.0,125.231,125.2876,125.2026,125.2215,22607.0
2021-04-14 13:50:00,132.61,132.7,132.55,132.56,29396.0,125.2121,125.2971,125.1554,125.1649,29396.0
2021-04-14 13:55:00,132.57,132.58,132.16,132.33,76311.0,125.1743,125.1838,124.7872,124.9477,76311.0
2021-04-14 14:00:00,132.34,132.51,132.27,132.42,42087.0,124.9572,125.1177,124.8911,125.0327,42087.0
2021-04-14 14:05:00,132.42,132.44,132.24,132.25,58753.0,125.0327,125.0516,124.8627,124.8722,58753.0
2021-04-14 14:10:00,132.25,132.26,132.12,132.24,123191.0,124.8722,124.8816,124.7494,124.8627,123191.0
2021-04-14 14:15:00,132.25,132.3,132.01,132.27,41378.0,124.8722,124.9194,124.6456,124.8911,41378.0
2021-04-14 14:20:00,132.26,132.47,132.21,132.35,54638.0,124.8816,125.0799,124.8344,124.9666,54638.0
2021-04-14 14:25:00,132.36,132.46,132.28,132.33,67643.0,124.976,125.0705,124.9005,124.9477,67643.0
2021-04-14 14:30:00,132.38,132.4,132.26,132.28,48741.0,124.9949,125.0138,124.8816,124.9005,48741.0
2021-04-14 14:35:00,132.3,132.42,132.3,132.35,47160.0,124.9194,125.0327,124.9194,124.9666,47160.0
2021-04-14 14:40:00,132.36,132.62,132.36,132.6,37921.0,124.976,125.2215,124.976,125.2026,37921.0
2021-04-14 14:45:00,132.61,132.75,132.42,132.45,53040.0,125.2121,125.3443,125.0327,125.061,53040.0
2021-04-14 14:50:00,132.45,132.45,132.27,132.28,65492.0,125.061,125.061,124.8911,124.9005,65492.0
2021-04-14 14:55:00,132.28,132.46,132.24,132.32,47234.0,124.9005,125.0705,124.8627,124.9383,47234.0
2021-04-14 15:00:00,132.31,132.33,132.09,132.26,62707.0,124.9288,124.9477,124.7211,124.8816,62707.0
2021-04-14 15:05:00,132.23,132.32,132.16,132.23,47803.0,124.8533,124.9383,124.7872,124.8533,47803.0
2021-04-14 15:10:00,132.26,132.41,132.26,132.41,39951.0,124.8816,125.0232,124.8816,125.0232,39951.0
2021-04-14 15:15:00,132.41,132.42,132.19,132.22,69569.0,125.0232,125.0327,124.8155,124.8438,69569.0
2021-04-14 15:20:00,132.21,132.38,132.11,132.37,48630.0,124.8344,124.9949,124.74,124.9855,48630.0
2021-04-14 15:25:00,132.37,132.5,132.36,132.47,42146.0,124.9855,125.1082,124.976,125.0799,42146.0
2021-04-14 15:30:00,132.47,132.49,132.2,132.23,86654.0,125.0799,125.0988,124.825,124.8533,86654.0
2021-04-14 15:35:00,132.23,132.25,132.01,132.02,98678.0,124.8533,124.8722,124.6456,124.655,98678.0
2021-04-14 15:40:00,132.01,132.01,131.82,131.93,153659.0,124.6456,124.6456,124.4662,124.57,153659.0
2021-04-14 15:45:00,131.93,132.06,131.84,131.94,110556.0,124.57,124.6928,124.485,124.5795,110556.0
2021-04-14 15:50:00,131.94,132.29,131.93,132.2,185132.0,124.5795,124.9099,124.57,124.825,185132.0
2021-04-14 15:55:00,132.2,132.27,132.04,132.27,329995.0,124.825,124.8911,124.6739,124.8911,329995.0
2021-04-15 09:30:00,133.0,133.15,132.75,132.88,195505.0,125.5803,125.722,125.3443,125.467,195505.0
2021-04-15 09:35:00,132.91,133.06,132.72,133.01,88463.0,125.4954,125.637,125.316,125.5898,88463.0
2021-04-15 09:40:00,133.0,133.16,132.78,133.12,65265.0,125.5803,125.7314,125.3726,125.6936,65265.0
2021-04-15 09:45:00,133.1,133.38,133.05,133.16,183661.0,125.6748,125.9391,125.6275,125.7314,183661.0
2021-04-15 09:50:00,133.15,133.21,132.9,132.91,74893.0,125.722,125.7786,125.4859,125.4954,74893.0
2021-04-15 09:55:00,132.9,133.11,132.68,133.09,64960.0,125.4859,125.6842,125.2782,125.6653,64960.0
2021-04-15 10:00:00,133.08,133.27,132.97,133.27,49279.0,125.6559,125.8353,125.552,125.8353,49279.0
2021-04-15 10:05:00,133.24,133.31,133.09,133.28,44048.0,125.8069,125.873,125.6653,125.8447,44048.0
2021-04-15 10:10:00,133.3,133.44,133.19,133.38,24896.0,125.8636,125.9958,125.7597,125.9391,24896.0
2021-04-15 10:15:00,133.37,133.57,133.37,133.57,32457.0,125.9297,126.1185,125.9297,126.1185,32457.0
2021-04-15 10:20:00,133.57,133.66,133.44,133.63,31606.0,126.1185,126.2035,125.9958,126.1752,31606.0
2021-04-15 10:25:00,133.65,133.69,133.52,133.52,56232.0,126.1941,126.2318,126.0713,126.0713,56232.0
2021-04-15 10:30:00,133.54,133.9,133.54,133.71,66491.0,126.0902,126.4301,126.0902,126.2507,66491.0
2021-04-15 10:35:00,133.72,133.91,133.62,133.82,51188.0,126.2602,126.4396,126.1657,126.3546,51188.0
2021-04-15 10:40:00,133.82,133.88,133.7,133.79,22902.0,126.3546,126.4112,126.2413,126.3263,22902.0
2021-04-15 10:45:00,133.79,133.87,133.66,133.67,28113.0,126.3263,126.4018,126.2035,126.213,28113.0
2021-04-15 10:50:00,133.66,133.68,133.26,133.33,58880.0,126.2035,126.2224,125.8258,125.8919,58880.0
2021-04-15 10:55:00,133.35,133.43,133.27,133.41,27462.0,125.9108,125.9863,125.8353,125.9675,27462.0
2021-04-15 11:00:00,133.44,133.58,133.42,133.48,22422.0,125.9958,126.128,125.9769,126.0336,22422.0
2021-04-15 11:05:00,133.48,133.52,133.35,133.37,34269.0,126.0336,126.0713,125.9108,125.9297,34269.0
2021-04-15 11:10:00,133.35,133.46,133.33,133.44,54554.0,125.9108,126.0147,125.8919,125.9958,54554.0
2021-04-15 11:15:00,133.44,133.79,133.44,133.63,30743.0,125.9958,126.3263,125.9958,126.1752,30743.0
2021-04-15 11:20:00,133.65,133.87,133.62,133.87,64902.0,126.1941,126.4018,126.1657,126.4018,64902.0
2021-04-15 11:25:00,133.86,133.95,133.83,133.88,20088.0,126.3924,126.4773,126.364,126.4112,20088.0
2021-04-15 11:30:00,133.88,134.03,133.82,133.99,38751.0,126.4112,126.5529,126.3546,126.5151,38751.0
2021-04-15 11:35:00,134.0,134.01,133.89,133.91,44177.0,126.5245,126.534,126.4207,126.4396,44177.0
2021-04-15 11:40:00,133.92,134.07,133.91,133.94,53270.0,126.449,126.5906,126.4396,126.4679,53270.0
2021-04-15 11:45:00,133.95,133.97,133.74,133.78,38828.0,126.4773,126.4962,126.2791,126.3168,38828.0
2021-04-15 11:50:00,133.79,133.91,133.59,133.6,56721.0,126.3263,126.4396,126.1374,126.1469,56721.0
2021-04-15 11:55:00,133.6,133.65,133.47,133.62,34777.0,126.1469,126.1941,126.0241,126.1657,34777.0
2021-04-15 12:00:00,133.65,133.73,133.55,133.6,30736.0,126.1941,126.2696,126.0997,126.1469,30736.0
2021-04-15 12:05:00,133.6,133.87,133.6,133.84,24534.0,126.1469,126.4018,126.1469,126.3735,24534.0
2021-04-15 12:10:00,133.85,133.86,133.7,133.71,17143.0,126.3829,126.3924,126.2413,126.2507,17143.0
2021-04-15 12:15:00,133.73,133.8,133.69,133.74,18996.0,126.2696,126.3357,126.2318,126.2791,18996.0
2021-04-15 12:20:00,133.75,133.83,133.68,133.71,25836.0,126.2885,126.364,126.2224,126.2507,25836.0
2021-04-15 12:25:00,133.72,133.72,133.62,133.64,17135.0,126.2602,126.2602,126.1657,126.1846,17135.0
2021-04-15 12:30:00,133.65,133.68,133.61,133.61,22278.0,126.1941,126.2224,126.1563,126.1563,22278.0
2021-04-15 12:35:00,133.62,133.72,133.62,133.66,24337.0,126.1657,126.2602,126.1657,126.2035,24337.0
2021-04-15 12:40:00,133.66,133.69,133.59,133.67,22666.0,126.2035,126.2318,126.1374,126.213,22666.0
2021-04-15 12:45:00,133.67,133.67,133.6,133.61,17066.0,126.213,126.213,126.1469,126.1563,17066.0
2021-04-15 12:50:00,133.63,133.69,133.59,133.64,14744.0,126.1752,126.2318,126.1374,126.1846,14744.0
2021-04-15 12:55:00,133.64,133.81,133.59,133.77,37529.0,126.1846,126.3451,126.1374,126.3074,37529.0
2021-04-15 13:00:00,133.77,133.81,133.45,133.45,31718.0,126.3074,126.3451,126.0052,126.0052,31718.0
2021-04-15 13:05:00,133.47,133.47,133.21,133.22,24940.0,126.0241,126.0241,125.7786,125.7881,24940.0
2021-04-15 13:10:00,133.23,133.23,133.15,133.19,25611.0,125.7975,125.7975,125.722,125.7597,25611.0
2021-04-15 13:15:00,133.2,133.33,133.15,133.33,19216.0,125.7692,125.8919,125.722,125.8919,19216.0
2021-04-15 13:20:00,133.34,133.39,133.2,133.24,27923.0,125.9014,125.9486,125.7692,125.8069,27923.0
2021-04-15 13:25:00,133.23,133.27,133.14,133.15,33106.0,125.7975,125.8353,125.7125,125.722,33106.0
2021-04-15 13:30:00,133.16,133.22,133.11,133.22,32171.0,125.7314,125.7881,125.6842,125.7881,32171.0
2021-04-15 13:35:00,133.22,133.24,133.07,133.15,17902.0,125.7881,125.8069,125.6464,125.722,17902.0
2021-04-15 13:40:00,133.15,133.24,133.09,133.22,26630.0,125.722,125.8069,125.6653,125.7881,26630.0
2021-04-15 13:45:00,133.2,133.36,133.2,133.33,28373.0,125.7692,125.9203,125.7692,125.8919,28373.0
2021-04-15 13:50:00,133.31,133.31,133.14,133.27,23603.0,125.873,125.873,125.7125,125.8353,23603.0
2021-04-15 13:55:00,133.28,133.3,133.15,133.17,20309.0,125.8447,125.8636,125.722,125.7409,20309.0
2021-04-15 14:00:00,133.21,133.35,133.12,133.35,24595.0,125.7786,125.9108,125.6936,125.9108,24595.0
2021-04-15 14:05:00,133.37,133.37,133.05,133.06,42452.0,125.9297,125.9297,125.6275,125.637,42452.0
2021-04-15 14:10:00,133.07,133.18,133.03,133.17,57440.0,125.6464,125.7503,125.6087,125.7409,57440.0
2021-04-15 14:15:00,133.17,133.17,133.04,133.06,31835.0,125.7409,125.7409,125.6181,125.637,31835.0
2021-04-15 14:20:00,133.06,133.15,133.0,133.12,24974.0,125.637,125.722,125.5803,125.6936,24974.0
2021-04-15 14:25:00,133.13,133.22,133.12,133.16,20290.0,125.7031,125.7881,125.6936,125.7314,20290.0
2021-04-15 14:30:00,133.16,133.27,133.15,133.26,23150.0,125.7314,125.8353,125.722,125.8258,23150.0
2021-04-15 14:35:00,133.26,133.41,133.25,133.37,23723.0,125.8258,125.9675,125.8164,125.9297,23723.0
2021-04-15 14:40:00,133.37,133.42,133.33,133.38,20682.0,125.9297,125.9769,125.8919,125.9391,20682.0
2021-04-15 14:45:00,133.38,133.38,133.25,133.27,24285.0,125.9391,125.9391,125.8164,125.8353,24285.0
2021-04-15 14:50:00,133.29,133.29,133.13,133.16,28193.0,125.8542,125.8542,125.7031,125.7314,28193.0
2021-04-15 14:55:00,133.15,133.2,133.1,133.16,32346.0,125.722,125.7692,125.6748,125.7314,32346.0
2021-04-15 15:00:00,133.15,133.36,133.15,133.35,27600.0,125.722,125.9203,125.722,125.9108,27600.0
2021-04-15 15:05:00,133.35,133.46,133.3,133.33,31867.0,125.9108,126.0147,125.8636,125.8919,31867.0
2021-04-15 15:10:00,133.32,133.36,133.23,133.25,25887.0,125.8825,125.9203,125.7975,125.8164,25887.0
2021-04-15 15:15:00,133.25,133.38,133.24,133.37,22745.0,125.8164,125.9391,125.8069,125.9297,22745.0
2021-04-15 15:20:00,133.37,133.43,133.29,133.35,35370.0,125.9297,125.9863,125.8542,125.9108,35370.0
2021-04-15 15:25:00,133.36,133.38,133.25,133.26,28481.0,125.9203,125.9391,125.8164,125.8258,28481.0
2021-04-15 15:30:00,133.26,133.39,133.25,133.38,42411.0,125.8258,125.9486,125.8164,125.9391,42411.0
2021-04-15 15:35:00,133.39,133.64,133.35,133.62,61752.0,125.9486,126.1846,125.9108,126.1657,61752.0
2021-04-15 15:40:00,133.62,133.71,133.59,133.69,62640.0,126.1657,126.2507,126.1374,126.2318,62640.0
2021-04-15 15:45:00,133.69,133.86,133.66,133.72,85987.0,126.2318,126.3924,126.2035,126.2602,85987.0
2021-04-15 15:50:00,133.72,133.79,133.57,133.63,117652.0,126.2602,126.3263,126.1185,126.1752,117652.0
2021-04-15 15:55:00,133.63,133.85,133.51,133.67,265372.0,126.1752,126.3829,126.0619,126.213,265372.0
2021-04-16 09:30:00,134.71,134.77,134.04,134.07,689846.0,127.1949,127.2516,126.5623,126.5906,689846.0
2021-04-16 09:35:00,134.06,134.23,133.9,134.13,150587.0,126.5812,126.7417,126.4301,126.6473,150587.0
2021-04-16 09:40:00,134.12,134.42,134.04,134.29,150971.0,126.6379,126.9211,126.5623,126.7984,150971.0
2021-04-16 09:45:00,134.29,134.46,134.15,134.36,194341.0,126.7984,126.9589,126.6662,126.8645,194341.0
2021-04-16 09:50:00,134.37,134.39,133.93,133.96,104214.0,126.8739,126.8928,126.4585,126.4868,104214.0
2021-04-16 09:55:00,133.98,134.15,133.82,133.9,122821.0,126.5057,126.6662,126.3546,126.4301,122821.0
2021-04-16 10:00:00,133.91,134.16,133.86,134.04,138438.0,126.4396,126.6756,126.3924,126.5623,138438.0
2021-04-16 10:05:00,134.03,134.4,134.02,134.34,41491.0,126.5529,126.9022,126.5434,126.8456,41491.0
2021-04-16 10:10:00,134.32,134.54,134.3,134.4,100082.0,126.8267,127.0344,126.8078,126.9022,100082.0
2021-04-16 10:15:00,134.38,134.62,134.37,134.46,67348.0,126.8833,127.11,126.8739,126.9589,67348.0
2021-04-16 10:20:00,134.47,134.52,134.36,134.39,74909.0,126.9683,127.0155,126.8645,126.8928,74909.0
2021-04-16 10:25:00,134.39,134.55,134.14,134.16,59562.0,126.8928,127.0439,126.6567,126.6756,59562.0
2021-04-16 10:30:00,134.18,134.24,133.78,133.8,30179.0,126.6945,126.7512,126.3168,126.3357,30179.0
2021-04-16 10:35:00,133.79,134.34,133.73,134.17,79656.0,126.3263,126.8456,126.2696,126.6851,79656.0
2021-04-16 10:40:00,134.16,134.2,133.89,133.96,31062.0,126.6756,126.7134,126.4207,126.4868,31062.0
2021-04-16 10:45:00,133.95,134.61,133.93,134.29,88623.0,126.4773,127.1005,126.4585,126.7984,88623.0
2021-04-16 10:50:00,134.28,134.29,134.12,134.12,18507.0,126.7889,126.7984,126.6379,126.6379,18507.0
2021-04-16 10:55:00,134.11,134.15,134.06,134.09,36039.0,126.6284,126.6662,126.5812,126.6095,36039.0
2021-04-16 11:00:00,134.08,134.11,133.9,133.96,92039.0,126.6001,126.6284,126.4301,126.4868,92039.0
2021-04-16 11:05:00,133.96,134.13,133.95,134.07,23772.0,126.4868,126.6473,126.4773,126.5906,23772.0
2021-04-16 11:10:00,134.07,134.08,133.86,133.9,36209.0,126.5906,126.6001,126.3924,126.4301,36209.0
2021-04-16 11:15:00,133.91,134.06,133.87,134.0,23308.0,126.4396,126.5812,126.4018,126.5245,23308.0
2021-04-16 11:20:00,133.99,134.07,133.93,134.03,25869.0,126.5151,126.5906,126.4585,126.5529,25869.0
2021-04-16 11:25:00,134.05,134.12,133.93,133.98,28803.0,126.5718,126.6379,126.4585,126.5057,28803.0
2021-04-16 11:30:00,133.98,134.07,133.97,134.0,19893.0,126.5057,126.5906,126.4962,126.5245,19893.0
2021-04-16 11:35:00,134.0,134.06,133.96,134.03,24264.0,126.5245,126.5812,126.4868,126.5529,24264.0
2021-04-16 11:40:00,134.02,134.17,133.96,134.12,38143.0,126.5434,126.6851,126.4868,126.6379,38143.0
2021-04-16 11:45:00,134.13,134.3,134.08,134.23,29372.0,126.6473,126.8078,126.6001,126.7417,29372.0
2021-04-16 11:50:00,134.23,134.23,134.04,134.14,34708.0,126.7417,126.7417,126.5623,126.6567,34708.0
2021-04-16 11:55:00,134.16,134.18,134.04,134.17,23288.0,126.6756,126.6945,126.5623,126.6851,23288.0
2021-04-16 12:00:00,134.17,134.37,134.17,134.25,46757.0,126.6851,126.8739,126.6851,126.7606,46757.0
2021-04-16 12:05:00,134.24,134.28,134.16,134.25,20798.0,126.7512,126.7889,126.6756,126.7606,20798.0
2021-04-16 12:10:00,134.28,134.4,134.25,134.4,24474.0,126.7889,126.9022,126.7606,126.9022,24474.0
2021-04-16 12:15:00,134.4,134.46,134.39,134.44,30451.0,126.9022,126.9589,126.8928,126.94,30451.0
2021-04-16 12:20:00,134.42,134.43,134.35,134.36,25637.0,126.9211,126.9306,126.855,126.8645,25637.0
2021-04-16 12:25:00,134.38,134.49,134.37,134.48,27238.0,126.8833,126.9872,126.8739,126.9778,27238.0
2021-04-16 12:30:00,134.47,134.5,134.43,134.48,56621.0,126.9683,126.9967,126.9306,126.9778,56621.0
2021-04-16 12:35:00,134.48,134.57,134.44,134.5,33837.0,126.9778,127.0627,126.94,126.9967,33837.0
2021-04-16 12:40:00,134.5,134.65,134.5,134.65,23477.0,126.9967,127.1383,126.9967,127.1383,23477.0
2021-04-16 12:45:00,134.64,134.7,134.62,134.68,23662.0,127.1288,127.1855,127.11,127.1666,23662.0
2021-04-16 12:50:00,134.66,134.68,134.62,134.64,30189.0,127.1477,127.1666,127.11,127.1288,30189.0
2021-04-16 12:55:00,134.65,134.68,134.6,134.63,20097.0,127.1383,127.1666,127.0911,127.1194,20097.0
2021-04-16 13:00:00,134.62,134.64,134.31,134.33,35325.0,127.11,127.1288,126.8173,126.8361,35325.0
2021-04-16 13:05:00,134.33,134.44,134.26,134.26,24570.0,126.8361,126.94,126.77,126.77,24570.0
2021-04-16 13:10:00,134.28,134.49,134.27,134.49,28027.0,126.7889,126.9872,126.7795,126.9872,28027.0
2021-04-16 13:15:00,134.5,134.55,134.45,134.45,14584.0,126.9967,127.0439,126.9494,126.9494,14584.0
2021-04-16 13:20:00,134.44,134.45,134.34,134.37,17382.0,126.94,126.9494,126.8456,126.8739,17382.0
2021-04-16 13:25:00,134.36,134.37,134.27,134.27,22308.0,126.8645,126.8739,126.7795,126.7795,22308.0
2021-04-16 13:30:00,134.27,134.34,134.25,134.32,37025.0,126.7795,126.8456,126.7606,126.8267,37025.0
2021-04-16 13:35:00,134.32,134.4,134.29,134.33,31084.0,126.8267,126.9022,126.7984,126.8361,31084.0
2021-04-16 13:40:00,134.32,134.35,134.23,134.23,21730.0,126.8267,126.855,126.7417,126.7417,21730.0
2021-04-16 13:45:00,134.24,134.3,134.21,134.24,16685.0,126.7512,126.8078,126.7228,126.7512,16685.0
2021-04-16 13:50:00,134.23,134.26,134.11,134.14,18974.0,126.7417,126.77,126.6284,126.6567,18974.0
2021-04-16 13:55:00,134.12,134.19,134.0,134.02,17981.0,126.6379,126.7039,126.5245,126.5434,17981.0
2021-04-16 14:00:00,134.0,134.24,133.97,134.17,30124.0,126.5245,126.7512,126.4962,126.6851,30124.0
2021-04-16 14:05:00,134.17,134.33,134.17,134.3,24675.0,126.6851,126.8361,126.6851,126.8078,24675.0
2021-04-16 14:10:00,134.3,134.39,134.26,134.33,31556.0,126.8078,126.8928,126.77,126.8361,31556.0
2021-04-16 14:15:00,134.33,134.33,134.3,134.33,28439.0,126.8361,126.8361,126.8078,126.8361,28439.0
2021-04-16 14:20:00,134.33,134.38,134.29,134.37,29435.0,126.8361,126.8833,126.7984,126.8739,29435.0
2021-04-16 14:25:00,134.36,134.42,134.33,134.4,14522.0,126.8645,126.9211,126.8361,126.9022,14522.0
2021-04-16 14:30:00,134.42,134.52,134.42,134.52,22164.0,126.9211,127.0155,126.9211,127.0155,22164.0
2021-04-16 14:35:00,134.52,134.55,134.49,134.55,18457.0,127.0155,127.0439,126.9872,127.0439,18457.0
2021-04-16 14:40:00,134.54,134.61,134.53,134.56,17083.0,127.0344,127.1005,127.025,127.0533,17083.0
2021-04-16 14:45:00,134.57,134.58,134.47,134.5,19557.0,127.0627,127.0722,126.9683,126.9967,19557.0
2021-04-16 14:50:00,134.5,134.63,134.5,134.62,18923.0,126.9967,127.1194,126.9967,127.11,18923.0
2021-04-16 14:55:00,134.62,134.74,134.55,134.72,30472.0,127.11,127.2233,127.0439,127.2044,30472.0
2021-04-16 15:00:00,134.72,134.77,134.64,134.64,32000.0,127.2044,127.2516,127.1288,127.1288,32000.0
2021-04-16 15:05:00,134.65,134.68,134.58,134.59,30357.0,127.1383,127.1666,127.0722,127.0816,30357.0
2021-04-16 15:10:00,134.58,134.67,134.56,134.6,22921.0,127.0722,127.1572,127.0533,127.0911,22921.0
2021-04-16 15:15:00,134.6,134.72,134.54,134.57,32750.0,127.0911,127.2044,127.0344,127.0627,32750.0
2021-04-16 15:20:00,134.57,134.59,134.44,134.59,24247.0,127.0627,127.0816,126.94,127.0816,24247.0
2021-04-16 15:25:00,134.59,134.64,134.53,134.56,22455.0,127.0816,127.1288,127.025,127.0533,22455.0
2021-04-16 15:30:00,134.56,134.63,134.45,134.59,48689.0,127.0533,127.1194,126.9494,127.0816,48689.0
2021-04-16 15:35:00,134.59,134.69,134.56,134.64,40998.0,127.0816,127.1761,127.0533,127.1288,40998.0
2021-04-16 15:40:00,134.64,134.68,134.49,134.57,47497.0,127.1288,127.1666,126.9872,127.0627,47497.0
2021-04-16 15:45:00,134.57,134.58,134.33,134.39,83487.0,127.0627,127.0722,126.8361,126.8928,83487.0
2021-04-16 15:50:00,134.39,134.6,134.33,134.37,114316.0,126.8928,127.0911,126.8361,126.8739,114316.0
2021-04-16 15:55:00,134.37,134.38,134.13,134.31,287644.0,126.8739,126.8833,126.6473,126.8173,287644.0
2021-04-19 09:30:00,134.3,134.38,133.2,133.31,202188.0,126.8078,126.8833,125.7692,125.873,202188.0
2021-04-19 09:35:00,133.32,133.6,133.13,133.13,57543.0,125.8825,126.1469,125.7031,125.7031,57543.0
2021-04-19 09:40:00,133.1,133.42,133.1,133.27,130470.0,125.6748,125.9769,125.6748,125.8353,130470.0
2021-04-19 09:45:00,133.28,133.29,132.78,132.78,61452.0,125.8447,125.8542,125.3726,125.3726,61452.0
2021-04-19 09:50:00,132.78,132.81,132.44,132.56,81021.0,125.3726,125.4009,125.0516,125.1649,81021.0
2021-04-19 09:55:00,132.58,132.98,132.57,132.89,56232.0,125.1838,125.5615,125.1743,125.4765,56232.0
2021-04-19 10:00:00,132.91,132.92,132.52,132.57,55877.0,125.4954,125.5048,125.1271,125.1743,55877.0
2021-04-19 10:05:00,132.59,132.59,132.21,132.42,34815.0,125.1932,125.1932,124.8344,125.0327,34815.0
2021-04-19 10:10:00,132.43,132.62,132.3,132.6,30532.0,125.0421,125.2215,124.9194,125.2026,30532.0
2021-04-19 10:15:00,132.61,132.93,132.53,132.87,63844.0,125.2121,125.5142,125.1366,125.4576,63844.0
2021-04-19 10:20:00,132.87,132.99,132.78,132.96,87831.0,125.4576,125.5709,125.3726,125.5426,87831.0
2021-04-19 10:25:00,132.96,133.09,132.91,132.97,46399.0,125.5426,125.6653,125.4954,125.552,46399.0
2021-04-19 10:30:00,132.99,133.22,132.91,132.95,37198.0,125.5709,125.7881,125.4954,125.5331,37198.0
2021-04-19 10:35:00,132.98,133.23,132.95,133.19,46281.0,125.5615,125.7975,125.5331,125.7597,46281.0
2021-04-19 10:40:00,133.18,133.2,132.99,133.11,29934.0,125.7503,125.7692,125.5709,125.6842,29934.0
2021-04-19 10:45:00,133.1,133.12,132.8,132.94,47235.0,125.6748,125.6936,125.3915,125.5237,47235.0
2021-04-19 10:50:00,132.94,133.23,132.87,133.17,27664.0,125.5237,125.7975,125.4576,125.7409,27664.0
2021-04-19 10:55:00,133.18,133.25,133.07,133.13,29982.0,125.7503,125.8164,125.6464,125.7031,29982.0
2021-04-19 11:00:00,133.14,133.26,133.09,133.12,32040.0,125.7125,125.8258,125.6653,125.6936,32040.0
2021-04-19 11:05:00,133.12,133.18,133.05,133.18,25546.0,125.6936,125.7503,125.6275,125.7503,25546.0
2021-04-19 11:10:00,133.18,133.39,133.16,133.38,24140.0,125.7503,125.9486,125.7314,125.9391,24140.0
2021-04-19 11:15:00,133.4,133.43,133.23,133.24,22753.0,125.958,125.9863,125.7975,125.8069,22753.0
2021-04-19 11:20:00,133.23,133.24,132.82,132.85,39335.0,125.7975,125.8069,125.4104,125.4387,39335.0
2021-04-19 11:25:00,132.85,133.15,132.8,133.0,37859.0,125.4387,125.722,125.3915,125.5803,37859.0
2021-04-19 11:30:00,133.03,133.3,132.94,133.21,49072.0,125.6087,125.8636,125.5237,125.7786,49072.0
2021-04-19 11:35:00,133.2,133.24,132.97,133.04,23564.0,125.7692,125.8069,125.552,125.6181,23564.0
2021-04-19 11:40:00,133.06,133.09,132.92,132.96,27852.0,125.637,125.6653,125.5048,125.5426,27852.0
2021-04-19 11:45:00,132.94,133.06,132.9,133.02,38316.0,125.5237,125.637,125.4859,125.5992,38316.0
2021-04-19 11:50:00,133.01,133.19,133.0,133.11,21044.0,125.5898,125.7597,125.5803,125.6842,21044.0
2021-04-19 11:55:00,133.1,133.13,132.98,133.08,20430.0,125.6748,125.7031,125.5615,125.6559,20430.0
2021-04-19 12:00:00,133.07,133.11,132.95,133.0,37824.0,125.6464,125.6842,125.5331,125.5803,37824.0
2021-04-19 12:05:00,132.98,133.31,132.96,133.26,29128.0,125.5615,125.873,125.5426,125.8258,29128.0
2021-04-19 12:10:00,133.29,133.34,133.14,133.14,17468.0,125.8542,125.9014,125.7125,125.7125,17468.0
2021-04-19 12:15:00,133.16,133.32,133.16,133.28,14331.0,125.7314,125.8825,125.7314,125.8447,14331.0
2021-04-19 12:20:00,133.31,133.31,133.09,133.15,21443.0,125.873,125.873,125.6653,125.722,21443.0
2021-04-19 12:25:00,133.15,133.15,132.91,132.96,18411.0,125.722,125.722,125.4954,125.5426,18411.0
2021-04-19 12:30:00,132.97,133.04,132.8,132.85,22106.0,125.552,125.6181,125.3915,125.4387,22106.0
2021-04-19 12:35:00,132.83,132.91,132.76,132.76,15559.0,125.4198,125.4954,125.3537,125.3537,15559.0
2021-04-19 12:40:00,132.75,132.75,132.63,132.69,14107.0,125.3443,125.3443,125.231,125.2876,14107.0
2021-04-19 12:45:00,132.66,132.66,132.48,132.54,41400.0,125.2593,125.2593,125.0893,125.146,41400.0
2021-04-19 12:50:00,132.55,132.58,132.48,132.54,18547.0,125.1554,125.1838,125.0893,125.146,18547.0
2021-04-19 12:55:00,132.54,132.68,132.52,132.65,17163.0,125.146,125.2782,125.1271,125.2499,17163.0
2021-04-19 13:00:00,132.64,132.87,132.62,132.73,34823.0,125.2404,125.4576,125.2215,125.3254,34823.0
2021-04-19 13:05:00,132.74,132.85,132.6,132.62,30348.0,125.3348,125.4387,125.2026,125.2215,30348.0
2021-04-19 13:10:00,132.6,132.86,132.6,132.84,19252.0,125.2026,125.4481,125.2026,125.4293,19252.0
2021-04-19 13:15:00,132.87,132.98,132.85,132.93,23589.0,125.4576,125.5615,125.4387,125.5142,23589.0
2021-04-19 13:20:00,132.93,133.01,132.87,132.94,14830.0,125.5142,125.5898,125.4576,125.5237,14830.0
2021-04-19 13:25:00,132.95,132.97,132.86,132.91,11278.0,125.5331,125.552,125.4481,125.4954,11278.0
2021-04-19 13:30:00,132.9,132.95,132.81,132.95,23459.0,125.4859,125.5331,125.4009,125.5331,23459.0
2021-04-19 13:35:00,132.92,133.04,132.9,132.99,20756.0,125.5048,125.6181,125.4859,125.5709,20756.0
2021-04-19 13:40:00,132.99,133.01,132.88,132.93,24063.0,125.5709,125.5898,125.467,125.5142,24063.0
2021-04-19 13:45:00,132.94,133.02,132.94,133.01,10180.0,125.5237,125.5992,125.5237,125.5898,10180.0
2021-04-19 13:50:00,132.99,133.04,132.87,132.94,56771.0,125.5709,125.6181,125.4576,125.5237,56771.0
2021-04-19 13:55:00,132.94,133.12,132.93,133.1,15120.0,125.5237,125.6936,125.5142,125.6748,15120.0
2021-04-19 14:00:00,133.09,133.1,132.97,133.02,14766.0,125.6653,125.6748,125.552,125.5992,14766.0
2021-04-19 14:05:00,133.04,133.05,132.88,132.89,56037.0,125.6181,125.6275,125.467,125.4765,56037.0
2021-04-19 14:10:00,132.9,133.04,132.88,133.0,66043.0,125.4859,125.6181,125.467,125.5803,66043.0
2021-04-19 14:15:00,133.0,133.08,133.0,133.04,15269.0,125.5803,125.6559,125.5803,125.6181,15269.0
2021-04-19 14:20:00,133.04,133.15,133.01,133.08,27944.0,125.6181,125.722,125.5898,125.6559,27944.0
2021-04-19 14:25:00,133.09,133.13,133.04,133.09,13183.0,125.6653,125.7031,125.6181,125.6653,13183.0
2021-04-19 14:30:00,133.07,133.17,133.07,133.11,20132.0,125.6464,125.7409,125.6464,125.6842,20132.0
2021-04-19 14:35:00,133.11,133.11,132.96,133.04,29662.0,125.6842,125.6842,125.5426,125.6181,29662.0
2021-04-19 14:40:00,133.03,133.13,132.92,133.09,13334.0,125.6087,125.7031,125.5048,125.6653,13334.0
2021-04-19 14:45:00,133.09,133.24,133.08,133.15,16080.0,125.6653,125.8069,125.6559,125.722,16080.0
2021-04-19 14:50:00,133.16,133.2,133.13,133.17,9946.0,125.7314,125.7692,125.7031,125.7409,9946.0
2021-04-19 14:55:00,133.19,133.21,133.12,133.14,12901.0,125.7597,125.7786,125.6936,125.7125,12901.0
2021-04-19 15:00:00,133.15,133.15,133.01,133.1,15801.0,125.722,125.722,125.5898,125.6748,15801.0
2021-04-19 15:05:00,133.11,133.15,133.05,133.08,11898.0,125.6842,125.722,125.6275,125.6559,11898.0
2021-04-19 15:10:00,133.08,133.19,132.94,132.97,30524.0,125.6559,125.7597,125.5237,125.552,30524.0
2021-04-19 15:15:00,132.98,133.06,132.94,132.94,20744.0,125.5615,125.637,125.5237,125.5237,20744.0
2021-04-19 15:20:00,132.94,132.98,132.81,132.94,28764.0,125.5237,125.5615,125.4009,125.5237,28764.0
2021-04-19 15:25:00,132.94,132.95,132.85,132.92,18540.0,125.5237,125.5331,125.4387,125.5048,18540.0
2021-04-19 15:30:00,132.9,132.95,132.79,132.82,51134.0,125.4859,125.5331,125.3821,125.4104,51134.0
2021-04-19 15:35:00,132.83,132.83,132.57,132.62,68596.0,125.4198,125.4198,125.1743,125.2215,68596.0
2021-04-19 15:40:00,132.6,132.62,132.52,132.54,71698.0,125.2026,125.2215,125.1271,125.146,71698.0
2021-04-19 15:45:00,132.55,132.58,132.28,132.31,76714.0,125.1554,125.1838,124.9005,124.9288,76714.0
2021-04-19 15:50:00,132.3,132.32,132.15,132.31,142019.0,124.9194,124.9383,124.7778,124.9288,142019.0
2021-04-19 15:55:00,132.32,132.6,132.32,132.6,227939.0,124.9383,125.2026,124.9383,125.2026,227939.0
2021-04-20 09:30:00,129.17,129.9,128.83,129.38,672998.0,121.964,122.6533,121.643,122.1623,672998.0
2021-04-20 09:35:00,129.32,129.69,128.87,128.94,250473.0,122.1056,122.455,121.6807,121.7468,250473.0
2021-04-20 09:40:00,128.93,129.16,128.75,128.95,188484.0,121.7374,121.9546,121.5674,121.7563,188484.0
2021-04-20 09:45:00,128.97,129.45,128.9,128.98,146754.0,121.7752,122.2284,121.7091,121.7846,146754.0
2021-04-20 09:50:00,129.01,129.4,128.75,129.3,134330.0,121.8129,122.1812,121.5674,122.0867,134330.0
2021-04-20 09:55:00,129.34,129.4,129.12,129.34,102982.0,122.1245,122.1812,121.9168,122.1245,102982.0
2021-04-20 10:00:00,129.33,129.57,128.8,128.82,122752.0,122.1151,122.3417,121.6146,121.6335,122752.0
2021-04-20 10:05:00,128.81,129.15,128.81,129.06,90325.0,121.6241,121.9451,121.6241,121.8601,90325.0
2021-04-20 10:10:00,129.07,129.17,128.49,128.56,99798.0,121.8696,121.964,121.3219,121.388,99798.0
2021-04-20 10:15:00,128.57,128.64,128.21,128.22,134064.0,121.3975,121.4636,121.0576,121.067,134064.0
2021-04-20 10:20:00,128.21,128.31,128.1,128.19,171024.0,121.0576,121.152,120.9537,121.0387,171024.0
2021-04-20 10:25:00,128.22,128.32,128.01,128.2,145616.0,121.067,121.1614,120.8687,121.0481,145616.0
2021-04-20 10:30:00,128.2,128.24,127.91,128.24,140288.0,121.0481,121.0859,120.7743,121.0859,140288.0
2021-04-20 10:35:00,128.23,128.5,128.14,128.25,114058.0,121.0764,121.3314,120.9915,121.0953,114058.0
2021-04-20 10:40:00,128.27,128.27,127.88,127.94,131314.0,121.1142,121.1142,120.746,120.8026,131314.0
2021-04-20 10:45:00,127.94,128.04,127.77,127.96,246478.0,120.8026,120.897,120.6421,120.8215,246478.0
2021-04-20 10:50:00,127.95,127.95,127.47,127.51,178211.0,120.8121,120.8121,120.3588,120.3966,178211.0
2021-04-20 10:55:00,127.51,127.98,127.43,127.82,201957.0,120.3966,120.8404,120.3211,120.6893,201957.0
2021-04-20 11:00:00,127.82,127.82,127.47,127.54,109288.0,120.6893,120.6893,120.3588,120.4249,109288.0
2021-04-20 11:05:00,127.56,127.57,127.26,127.34,88962.0,120.4438,120.4533,120.1606,120.2361,88962.0
2021-04-20 11:10:00,127.37,127.41,127.11,127.11,94734.0,120.2644,120.3022,120.0189,120.0189,94734.0
2021-04-20 11:15:00,127.13,127.27,126.94,127.21,135916.0,120.0378,120.17,119.8584,120.1133,135916.0
2021-04-20 11:20:00,127.22,127.25,127.01,127.25,77913.0,120.1228,120.1511,119.9245,120.1511,77913.0
2021-04-20 11:25:00,127.25,127.31,126.98,127.05,121546.0,120.1511,120.2078,119.8962,119.9623,121546.0
2021-04-20 11:30:00,127.05,127.08,126.86,126.86,233170.0,119.9623,119.9906,119.7829,119.7829,233170.0
2021-04-20 11:35:00,126.86,127.12,126.73,126.94,149437.0,119.7829,120.0284,119.6601,119.8584,149437.0
2021-04-20 11:40:00,126.96,127.31,126.95,127.27,86328.0,119.8773,120.2078,119.8678,120.17,86328.0
2021-04-20 11:45:00,127.28,127.29,127.12,127.18,113886.0,120.1794,120.1889,120.0284,120.085,113886.0
2021-04-20 11:50:00,127.18,127.18,126.94,127.05,164978.0,120.085,120.085,119.8584,119.9623,164978.0
2021-04-20 11:55:00,127.04,127.13,126.95,126.97,57041.0,119.9528,120.0378,119.8678,119.8867,57041.0
2021-04-20 12:00:00,126.98,127.06,126.8,126.92,202664.0,119.8962,119.9717,119.7262,119.8395,202664.0
2021-04-20 12:05:00,126.95,127.01,126.89,126.93,46786.0,119.8678,119.9245,119.8112,119.849,46786.0
2021-04-20 12:10:00,126.93,127.15,126.91,127.12,135628.0,119.849,120.0567,119.8301,120.0284,135628.0
2021-04-20 12:15:00,127.11,127.12,126.99,127.08,36840.0,120.0189,120.0284,119.9056,119.9906,36840.0
2021-04-20 12:20:00,127.07,127.11,126.92,127.0,55946.0,119.9812,120.0189,119.8395,119.9151,55946.0
2021-04-20 12:25:00,127.0,127.04,126.96,127.01,46762.0,119.9151,119.9528,119.8773,119.9245,46762.0
2021-04-20 12:30:00,127.03,127.09,126.88,126.89,63473.0,119.9434,120.0,119.8018,119.8112,63473.0
2021-04-20 12:35:00,126.89,126.99,126.89,126.9,65752.0,119.8112,119.9056,119.8112,119.8206,65752.0
2021-04-20 12:40:00,126.91,127.02,126.8,126.91,219239.0,119.8301,119.9339,119.7262,119.8301,219239.0
2021-04-20 12:45:00,126.91,126.93,126.65,126.7,56968.0,119.8301,119.849,119.5846,119.6318,56968.0
2021-04-20 12:50:00,126.71,126.74,126.5,126.54,98350.0,119.6412,119.6696,119.443,119.4807,98350.0
2021-04-20 12:55:00,126.54,126.78,126.48,126.71,85082.0,119.4807,119.7073,119.4241,119.6412,85082.0
2021-04-20 13:00:00,126.72,126.72,126.61,126.64,30788.0,119.6507,119.6507,119.5468,119.5751,30788.0
2021-04-20 13:05:00,126.63,126.7,126.55,126.6,40628.0,119.5657,119.6318,119.4902,119.5374,40628.0
2021-04-20 13:10:00,126.59,126.66,126.42,126.42,95596.0,119.5279,119.594,119.3674,119.3674,95596.0
2021-04-20 13:15:00,126.43,126.49,126.4,126.42,61947.0,119.3769,119.4335,119.3485,119.3674,61947.0
2021-04-20 13:20:00,126.41,126.43,126.12,126.17,108139.0,119.358,119.3769,119.0841,119.1314,108139.0
2021-04-20 13:25:00,126.17,126.28,125.96,126.12,259152.0,119.1314,119.2352,118.9331,119.0841,259152.0
2021-04-20 13:30:00,126.14,126.43,126.04,126.28,65235.0,119.103,119.3769,119.0086,119.2352,65235.0
2021-04-20 13:35:00,126.3,126.33,126.22,126.3,45792.0,119.2541,119.2824,119.1786,119.2541,45792.0
2021-04-20 13:40:00,126.29,126.32,126.11,126.11,50226.0,119.2447,119.273,119.0747,119.0747,50226.0
2021-04-20 13:45:00,126.11,126.33,126.02,126.3,61235.0,119.0747,119.2824,118.9897,119.2541,61235.0
2021-04-20 13:50:00,126.3,126.31,126.08,126.14,54709.0,119.2541,119.2635,119.0464,119.103,54709.0
2021-04-20 13:55:00,126.11,126.21,126.0,126.13,55027.0,119.0747,119.1691,118.9708,119.0936,55027.0
2021-04-20 14:00:00,126.14,126.21,126.1,126.14,44979.0,119.103,119.1691,119.0653,119.103,44979.0
2021-04-20 14:05:00,126.13,126.29,126.08,126.2,58068.0,119.0936,119.2447,119.0464,119.1597,58068.0
2021-04-20 14:10:00,126.23,126.23,126.05,126.05,35010.0,119.188,119.188,119.0181,119.0181,35010.0
2021-04-20 14:15:00,126.05,126.14,125.95,126.07,105322.0,119.0181,119.103,118.9236,119.0369,105322.0
2021-04-20 14:20:00,126.08,126.12,125.91,125.98,69453.0,119.0464,119.0841,118.8859,118.952,69453.0
2021-04-20 14:25:00,125.96,126.11,125.92,126.04,31927.0,118.9331,119.0747,118.8953,119.0086,31927.0
2021-04-20 14:30:00,126.02,126.03,125.76,125.89,78151.0,118.9897,118.9992,118.7442,118.867,78151.0
2021-04-20 14:35:00,125.89,125.91,125.7,125.86,80546.0,118.867,118.8859,118.6876,118.8387,80546.0
2021-04-20 14:40:00,125.84,125.92,125.8,125.82,53895.0,118.8198,118.8953,118.782,118.8009,53895.0
2021-04-20 14:45:00,125.82,125.97,125.8,125.91,127628.0,118.8009,118.9425,118.782,118.8859,127628.0
2021-04-20 14:50:00,125.92,126.07,125.88,125.98,70451.0,118.8953,119.0369,118.8575,118.952,70451.0
2021-04-20 14:55:00,125.97,126.04,125.88,126.02,56435.0,118.9425,119.0086,118.8575,118.9897,56435.0
2021-04-20 15:00:00,126.02,126.19,125.99,126.17,62325.0,118.9897,119.1502,118.9614,119.1314,62325.0
2021-04-20 15:05:00,126.18,126.28,126.15,126.26,123817.0,119.1408,119.2352,119.1125,119.2163,123817.0
2021-04-20 15:10:00,126.26,126.59,126.2,126.58,91405.0,119.2163,119.5279,119.1597,119.5185,91405.0
2021-04-20 15:15:00,126.58,126.59,126.47,126.48,91699.0,119.5185,119.5279,119.4146,119.4241,91699.0
2021-04-20 15:20:00,126.48,126.58,126.46,126.54,121271.0,119.4241,119.5185,119.4052,119.4807,121271.0
2021-04-20 15:25:00,126.54,126.59,126.41,126.43,121924.0,119.4807,119.5279,119.358,119.3769,121924.0
2021-04-20 15:30:00,126.44,126.67,126.44,126.65,126987.0,119.3863,119.6035,119.3863,119.5846,126987.0
2021-04-20 15:35:00,126.65,126.67,126.58,126.65,108762.0,119.5846,119.6035,119.5185,119.5846,108762.0
2021-04-20 15:40:00,126.66,126.67,126.59,126.61,214802.0,119.594,119.6035,119.5279,119.5468,214802.0
2021-04-20 15:45:00,126.62,126.62,126.46,126.48,203486.0,119.5563,119.5563,119.4052,119.4241,203486.0
2021-04-20 15:50:00,126.47,126.87,126.44,126.86,260806.0,119.4146,119.7923,119.3863,119.7829,260806.0
2021-04-20 15:55:00,126.86,127.18,126.84,127.14,441304.0,119.7829,120.085,119.764,120.0472,441304.0
2021-04-21 09:30:00,127.59,128.35,127.37,128.34,434039.0,120.4721,121.1897,120.2644,121.1803,434039.0
2021-04-21 09:35:00,128.36,128.95,128.25,128.94,156278.0,121.1992,121.7563,121.0953,121.7468,156278.0
2021-04-21 09:40:00,128.93,129.25,128.86,129.24,140314.0,121.7374,122.0395,121.6713,122.0301,140314.0
2021-04-21 09:45:00,129.23,129.27,128.66,128.75,128580.0,122.0207,122.0584,121.4825,121.5674,128580.0
2021-04-21 09:50:00,128.77,128.85,128.32,128.33,70089.0,121.5863,121.6619,121.1614,121.1709,70089.0
2021-04-21 09:55:00,128.34,128.38,128.06,128.17,83639.0,121.1803,121.2181,120.9159,121.0198,83639.0
2021-04-21 10:00:00,128.18,128.56,128.16,128.24,103227.0,121.0292,121.388,121.0103,121.0859,103227.0
2021-04-21 10:05:00,128.25,128.27,128.11,128.24,64558.0,121.0953,121.1142,120.9631,121.0859,64558.0
2021-04-21 10:10:00,128.22,128.45,128.16,128.38,88484.0,121.067,121.2842,121.0103,121.2181,88484.0
2021-04-21 10:15:00,128.39,128.88,128.39,128.78,145161.0,121.2275,121.6902,121.2275,121.5958,145161.0
2021-04-21 10:20:00,128.77,129.17,128.63,129.15,69476.0,121.5863,121.964,121.4541,121.9451,69476.0
2021-04-21 10:25:00,129.16,129.3,129.13,129.27,79483.0,121.9546,122.0867,121.9262,122.0584,79483.0
2021-04-21 10:30:00,129.28,129.44,128.99,129.05,81719.0,122.0679,122.2189,121.794,121.8507,81719.0
2021-04-21 10:35:00,129.05,129.38,128.93,129.22,64206.0,121.8507,122.1623,121.7374,122.0112,64206.0
2021-04-21 10:40:00,129.26,129.75,129.24,129.75,101096.0,122.049,122.5116,122.0301,122.5116,101096.0
2021-04-21 10:45:00,129.76,129.76,129.3,129.3,79352.0,122.5211,122.5211,122.0867,122.0867,79352.0
2021-04-21 10:50:00,129.32,129.45,129.09,129.33,65224.0,122.1056,122.2284,121.8885,122.1151,65224.0
2021-04-21 10:55:00,129.33,129.5,129.24,129.45,59810.0,122.1151,122.2756,122.0301,122.2284,59810.0
2021-04-21 11:00:00,129.44,129.59,129.39,129.51,51092.0,122.2189,122.3606,122.1717,122.285,51092.0
2021-04-21 11:05:00,129.47,129.66,129.46,129.64,38774.0,122.2473,122.4267,122.2378,122.4078,38774.0
2021-04-21 11:10:00,129.64,129.69,129.56,129.61,45872.0,122.4078,122.455,122.3322,122.3795,45872.0
2021-04-21 11:15:00,129.62,129.74,129.62,129.7,37644.0,122.3889,122.5022,122.3889,122.4644,37644.0
2021-04-21 11:20:00,129.69,129.7,129.43,129.47,39549.0,122.455,122.4644,122.2095,122.2473,39549.0
2021-04-21 11:25:00,129.46,129.55,129.31,129.36,58551.0,122.2378,122.3228,122.0962,122.1434,58551.0
2021-04-21 11:30:00,129.33,129.41,129.21,129.34,39599.0,122.1151,122.1906,122.0018,122.1245,39599.0
2021-04-21 11:35:00,129.32,129.6,129.3,129.57,108501.0,122.1056,122.37,122.0867,122.3417,108501.0
2021-04-21 11:40:00,129.56,129.75,129.54,129.75,69346.0,122.3322,122.5116,122.3134,122.5116,69346.0
2021-04-21 11:45:00,129.76,129.84,129.61,129.62,34430.0,122.5211,122.5966,122.3795,122.3889,34430.0
2021-04-21 11:50:00,129.63,129.63,129.47,129.55,27755.0,122.3983,122.3983,122.2473,122.3228,27755.0
2021-04-21 11:55:00,129.58,129.77,129.55,129.74,28742.0,122.3511,122.5305,122.3228,122.5022,28742.0
2021-04-21 12:00:00,129.74,129.89,129.68,129.87,45172.0,122.5022,122.6438,122.4455,122.6249,45172.0
2021-04-21 12:05:00,129.87,130.09,129.86,130.08,53210.0,122.6249,122.8327,122.6155,122.8232,53210.0
2021-04-21 12:10:00,130.09,130.24,130.04,130.18,132770.0,122.8327,122.9743,122.7855,122.9177,132770.0
2021-04-21 12:15:00,130.19,130.33,130.08,130.24,39316.0,122.9271,123.0593,122.8232,122.9743,39316.0
2021-04-21 12:20:00,130.24,130.25,130.12,130.18,40443.0,122.9743,122.9837,122.861,122.9177,40443.0
2021-04-21 12:25:00,130.19,130.2,129.91,129.91,68413.0,122.9271,122.9365,122.6627,122.6627,68413.0
2021-04-21 12:30:00,129.91,129.93,129.66,129.74,51599.0,122.6627,122.6816,122.4267,122.5022,51599.0
2021-04-21 12:35:00,129.74,130.01,129.74,129.88,49068.0,122.5022,122.7571,122.5022,122.6344,49068.0
2021-04-21 12:40:00,129.91,130.0,129.85,130.0,31153.0,122.6627,122.7477,122.6061,122.7477,31153.0
2021-04-21 12:45:00,129.99,130.02,129.93,129.99,36037.0,122.7383,122.7666,122.6816,122.7383,36037.0
2021-04-21 12:50:00,129.97,130.0,129.9,129.9,27551.0,122.7194,122.7477,122.6533,122.6533,27551.0
2021-04-21 12:55:00,129.89,129.9,129.6,129.62,23900.0,122.6438,122.6533,122.37,122.3889,23900.0
2021-04-21 13:00:00,129.65,129.75,129.5,129.56,31411.0,122.4172,122.5116,122.2756,122.3322,31411.0
2021-04-21 13:05:00,129.56,130.01,129.55,129.95,41794.0,122.3322,122.7571,122.3228,122.7005,41794.0
2021-04-21 13:10:00,129.95,129.98,129.9,129.9,26307.0,122.7005,122.7288,122.6533,122.6533,26307.0
2021-04-21 13:15:00,129.91,129.96,129.83,129.94,25027.0,122.6627,122.7099,122.5872,122.691,25027.0
2021-04-21 13:20:00,129.94,129.98,129.82,129.91,23334.0,122.691,122.7288,122.5777,122.6627,23334.0
2021-04-21 13:25:00,129.9,129.9,129.81,129.82,19357.0,122.6533,122.6533,122.5683,122.5777,19357.0
2021-04-21 13:30:00,129.83,129.89,129.77,129.81,19155.0,122.5872,122.6438,122.5305,122.5683,19155.0
2021-04-21 13:35:00,129.84,129.85,129.75,129.76,22896.0,122.5966,122.6061,122.5116,122.5211,22896.0
2021-04-21 13:40:00,129.76,129.85,129.66,129.66,52130.0,122.5211,122.6061,122.4267,122.4267,52130.0
2021-04-21 13:45:00,129.67,129.77,129.66,129.74,22782.0,122.4361,122.5305,122.4267,122.5022,22782.0
2021-04-21 13:50:00,129.73,129.89,129.73,129.78,29385.0,122.4928,122.6438,122.4928,122.54,29385.0
2021-04-21 13:55:00,129.77,129.8,129.64,129.66,126321.0,122.5305,122.5589,122.4078,122.4267,126321.0
2021-04-21 14:00:00,129.67,129.82,129.66,129.68,31585.0,122.4361,122.5777,122.4267,122.4455,31585.0
2021-04-21 14:05:00,129.69,129.82,129.68,129.77,24511.0,122.455,122.5777,122.4455,122.5305,24511.0
2021-04-21 14:10:00,129.77,129.78,129.48,129.5,39897.0,122.5305,122.54,122.2567,122.2756,39897.0
2021-04-21 14:15:00,129.52,129.74,129.51,129.6,34386.0,122.2945,122.5022,122.285,122.37,34386.0
2021-04-21 14:20:00,129.61,129.72,129.57,129.57,19672.0,122.3795,122.4833,122.3417,122.3417,19672.0
2021-04-21 14:25:00,129.56,129.69,129.51,129.52,46980.0,122.3322,122.455,122.285,122.2945,46980.0
2021-04-21 14:30:00,129.51,129.66,129.51,129.65,30660.0,122.285,122.4267,122.285,122.4172,30660.0
2021-04-21 14:35:00,129.66,129.73,129.6,129.72,42579.0,122.4267,122.4928,122.37,122.4833,42579.0
2021-04-21 14:40:00,129.72,129.76,129.54,129.55,30104.0,122.4833,122.5211,122.3134,122.3228,30104.0
2021-04-21 14:45:00,129.54,129.6,129.5,129.53,26446.0,122.3134,122.37,122.2756,122.3039,26446.0
2021-04-21 14:50:00,129.53,129.59,129.46,129.58,28263.0,122.3039,122.3606,122.2378,122.3511,28263.0
2021-04-21 14:55:00,129.59,129.68,129.55,129.65,29058.0,122.3606,122.4455,122.3228,122.4172,29058.0
2021-04-21 15:00:00,129.65,129.65,129.54,129.58,26726.0,122.4172,122.4172,122.3134,122.3511,26726.0
2021-04-21 15:05:00,129.59,129.59,129.5,129.53,31355.0,122.3606,122.3606,122.2756,122.3039,31355.0
2021-04-21 15:10:00,129.54,129.72,129.53,129.69,39157.0,122.3134,122.4833,122.3039,122.455,39157.0
2021-04-21 15:15:00,129.7,129.73,129.53,129.64,39742.0,122.4644,122.4928,122.3039,122.4078,39742.0
2021-04-21 15:20:00,129.64,129.66,129.57,129.58,35176.0,122.4078,122.4267,122.3417,122.3511,35176.0
2021-04-21 15:25:00,129.59,129.61,129.54,129.61,37431.0,122.3606,122.3795,122.3134,122.3795,37431.0
2021-04-21 15:30:00,129.62,129.86,129.61,129.85,75220.0,122.3889,122.6155,122.3795,122.6061,75220.0
2021-04-21 15:35:00,129.85,129.9,129.77,129.8,81144.0,122.6061,122.6533,122.5305,122.5589,81144.0
2021-04-21 15:40:00,129.81,129.9,129.67,129.75,76986.0,122.5683,122.6533,122.4361,122.5116,76986.0
2021-04-21 15:45:00,129.75,129.95,129.73,129.95,70905.0,122.5116,122.7005,122.4928,122.7005,70905.0
2021-04-21 15:50:00,129.95,129.96,129.73,129.83,112788.0,122.7005,122.7099,122.4928,122.5872,112788.0
2021-04-21 15:55:00,129.83,129.99,129.82,129.89,252790.0,122.5872,122.7383,122.5777,122.6438,252790.0
2021-04-22 09:30:00,129.89,130.1,129.14,129.32,229475.0,122.6438,122.8421,121.9357,122.1056,229475.0
2021-04-22 09:35:00,129.27,129.33,128.75,128.92,109070.0,122.0584,122.1151,121.5674,121.7279,109070.0
2021-04-22 09:40:00,128.94,129.13,128.83,128.84,52681.0,121.7468,121.9262,121.643,121.6524,52681.0
2021-04-22 09:45:00,128.84,129.27,128.56,129.25,70891.0,121.6524,122.0584,121.388,122.0395,70891.0
2021-04-22 09:50:00,129.24,129.46,129.22,129.4,50651.0,122.0301,122.2378,122.0112,122.1812,50651.0
2021-04-22 09:55:00,129.41,129.71,129.36,129.36,47224.0,122.1906,122.4739,122.1434,122.1434,47224.0
2021-04-22 10:00:00,129.33,129.34,128.96,129.06,139385.0,122.1151,122.1245,121.7657,121.8601,139385.0
2021-04-22 10:05:00,129.08,129.31,129.05,129.25,84928.0,121.879,122.0962,121.8507,122.0395,84928.0
2021-04-22 10:10:00,129.25,129.37,129.2,129.31,32202.0,122.0395,122.1528,121.9923,122.0962,32202.0
2021-04-22 10:15:00,129.32,129.32,129.05,129.13,29210.0,122.1056,122.1056,121.8507,121.9262,29210.0
2021-04-22 10:20:00,129.14,129.34,129.08,129.25,74495.0,121.9357,122.1245,121.879,122.0395,74495.0
2021-04-22 10:25:00,129.26,129.43,129.25,129.41,39726.0,122.049,122.2095,122.0395,122.1906,39726.0
2021-04-22 10:30:00,129.42,129.61,129.34,129.44,116347.0,122.2001,122.3795,122.1245,122.2189,116347.0
2021-04-22 10:35:00,129.41,129.48,129.24,129.3,45842.0,122.1906,122.2567,122.0301,122.0867,45842.0
2021-04-22 10:40:00,129.31,129.4,129.18,129.34,65536.0,122.0962,122.1812,121.9734,122.1245,65536.0
2021-04-22 10:45:00,129.32,129.33,129.18,129.24,33562.0,122.1056,122.1151,121.9734,122.0301,33562.0
2021-04-22 10:50:00,129.21,129.21,129.03,129.03,30436.0,122.0018,122.0018,121.8318,121.8318,30436.0
2021-04-22 10:55:00,129.02,129.26,129.0,129.26,39785.0,121.8224,122.049,121.8035,122.049,39785.0
2021-04-22 11:00:00,129.28,129.55,129.27,129.37,35467.0,122.0679,122.3228,122.0584,122.1528,35467.0
2021-04-22 11:05:00,129.36,129.39,129.3,129.36,27766.0,122.1434,122.1717,122.0867,122.1434,27766.0
2021-04-22 11:10:00,129.35,129.36,129.23,129.28,33678.0,122.134,122.1434,122.0207,122.0679,33678.0
2021-04-22 11:15:00,129.29,129.48,129.27,129.48,32096.0,122.0773,122.2567,122.0584,122.2567,32096.0
2021-04-22 11:20:00,129.48,129.48,129.17,129.27,46914.0,122.2567,122.2567,121.964,122.0584,46914.0
2021-04-22 11:25:00,129.27,129.55,129.27,129.5,39623.0,122.0584,122.3228,122.0584,122.2756,39623.0
2021-04-22 11:30:00,129.51,129.66,129.41,129.51,70538.0,122.285,122.4267,122.1906,122.285,70538.0
2021-04-22 11:35:00,129.55,129.79,129.55,129.72,58926.0,122.3228,122.5494,122.3228,122.4833,58926.0
2021-04-22 11:40:00,129.73,129.85,129.58,129.81,102309.0,122.4928,122.6061,122.3511,122.5683,102309.0
2021-04-22 11:45:00,129.8,129.8,129.65,129.71,18525.0,122.5589,122.5589,122.4172,122.4739,18525.0
2021-04-22 11:50:00,129.72,129.88,129.69,129.86,23224.0,122.4833,122.6344,122.455,122.6155,23224.0
2021-04-22 11:55:00,129.85,129.97,129.81,129.94,28116.0,122.6061,122.7194,122.5683,122.691,28116.0
2021-04-22 12:00:00,129.94,129.99,129.91,129.94,34061.0,122.691,122.7383,122.6627,122.691,34061.0
2021-04-22 12:05:00,129.94,130.05,129.93,129.98,23557.0,122.691,122.7949,122.6816,122.7288,23557.0
2021-04-22 12:10:00,129.99,130.06,129.92,130.05,46986.0,122.7383,122.8043,122.6722,122.7949,46986.0
2021-04-22 12:15:00,130.04,130.37,129.98,130.17,63305.0,122.7855,123.0971,122.7288,122.9082,63305.0
2021-04-22 12:20:00,130.18,130.29,130.1,130.21,33838.0,122.9177,123.0215,122.8421,122.946,33838.0
2021-04-22 12:25:00,130.21,130.26,130.16,130.18,25075.0,122.946,122.9932,122.8988,122.9177,25075.0
2021-04-22 12:30:00,130.17,130.25,130.02,130.04,76101.0,122.9082,122.9837,122.7666,122.7855,76101.0
2021-04-22 12:35:00,130.04,130.06,129.92,129.92,21865.0,122.7855,122.8043,122.6722,122.6722,21865.0
2021-04-22 12:40:00,129.92,130.04,129.91,129.96,86848.0,122.6722,122.7855,122.6627,122.7099,86848.0
2021-04-22 12:45:00,129.95,130.01,129.95,129.97,20066.0,122.7005,122.7571,122.7005,122.7194,20066.0
2021-04-22 12:50:00,129.98,130.03,129.92,129.96,22396.0,122.7288,122.776,122.6722,122.7099,22396.0
2021-04-22 12:55:00,129.96,129.99,129.85,129.85,17551.0,122.7099,122.7383,122.6061,122.6061,17551.0
2021-04-22 13:00:00,129.84,130.04,129.79,130.02,68259.0,122.5966,122.7855,122.5494,122.7666,68259.0
2021-04-22 13:05:00,130.03,130.03,129.11,129.31,66556.0,122.776,122.776,121.9073,122.0962,66556.0
2021-04-22 13:10:00,129.31,129.36,128.84,129.36,87307.0,122.0962,122.1434,121.6524,122.1434,87307.0
2021-04-22 13:15:00,129.36,129.36,128.77,128.8,26986.0,122.1434,122.1434,121.5863,121.6146,26986.0
2021-04-22 13:20:00,128.8,129.27,128.76,129.27,30204.0,121.6146,122.0584,121.5769,122.0584,30204.0
2021-04-22 13:25:00,129.28,129.58,129.16,129.46,27955.0,122.0679,122.3511,121.9546,122.2378,27955.0
2021-04-22 13:30:00,129.44,129.44,129.09,129.25,36299.0,122.2189,122.2189,121.8885,122.0395,36299.0
2021-04-22 13:35:00,129.24,129.25,129.0,129.1,25990.0,122.0301,122.0395,121.8035,121.8979,25990.0
2021-04-22 13:40:00,129.09,129.09,128.62,128.62,42535.0,121.8885,121.8885,121.4447,121.4447,42535.0
2021-04-22 13:45:00,128.64,128.84,128.44,128.48,36264.0,121.4636,121.6524,121.2747,121.3125,36264.0
2021-04-22 13:50:00,128.5,128.51,128.1,128.1,82100.0,121.3314,121.3408,120.9537,120.9537,82100.0
2021-04-22 13:55:00,128.1,128.4,127.98,128.21,51985.0,120.9537,121.237,120.8404,121.0576,51985.0
2021-04-22 14:00:00,128.19,128.25,128.01,128.25,36148.0,121.0387,121.0953,120.8687,121.0953,36148.0
2021-04-22 14:05:00,128.21,128.62,128.08,128.55,93643.0,121.0576,121.4447,120.9348,121.3786,93643.0
2021-04-22 14:10:00,128.49,128.67,128.33,128.65,110427.0,121.3219,121.4919,121.1709,121.473,110427.0
2021-04-22 14:15:00,128.63,128.8,128.44,128.77,43471.0,121.4541,121.6146,121.2747,121.5863,43471.0
2021-04-22 14:20:00,128.78,128.8,128.52,128.7,32602.0,121.5958,121.6146,121.3503,121.5202,32602.0
2021-04-22 14:25:00,128.7,129.1,128.54,129.08,57402.0,121.5202,121.8979,121.3691,121.879,57402.0
2021-04-22 14:30:00,129.05,129.09,128.96,129.0,40240.0,121.8507,121.8885,121.7657,121.8035,40240.0
2021-04-22 14:35:00,128.98,129.05,128.88,128.97,25695.0,121.7846,121.8507,121.6902,121.7752,25695.0
2021-04-22 14:40:00,128.95,129.14,128.9,129.12,37140.0,121.7563,121.9357,121.7091,121.9168,37140.0
2021-04-22 14:45:00,129.11,129.27,129.04,129.11,43790.0,121.9073,122.0584,121.8413,121.9073,43790.0
2021-04-22 14:50:00,129.13,129.23,129.01,129.14,29190.0,121.9262,122.0207,121.8129,121.9357,29190.0
2021-04-22 14:55:00,129.14,129.32,129.08,129.12,27238.0,121.9357,122.1056,121.879,121.9168,27238.0
2021-04-22 15:00:00,129.12,129.33,129.09,129.22,33982.0,121.9168,122.1151,121.8885,122.0112,33982.0
2021-04-22 15:05:00,129.23,129.25,128.91,129.0,41092.0,122.0207,122.0395,121.7185,121.8035,41092.0
2021-04-22 15:10:00,129.0,129.23,128.99,129.12,42548.0,121.8035,122.0207,121.794,121.9168,42548.0
2021-04-22 15:15:00,129.13,129.22,129.06,129.14,39581.0,121.9262,122.0112,121.8601,121.9357,39581.0
2021-04-22 15:20:00,129.12,129.19,128.89,128.9,49479.0,121.9168,121.9829,121.6996,121.7091,49479.0
2021-04-22 15:25:00,128.91,129.14,128.89,129.12,42704.0,121.7185,121.9357,121.6996,121.9168,42704.0
2021-04-22 15:30:00,129.11,129.32,129.09,129.2,67873.0,121.9073,122.1056,121.8885,121.9923,67873.0
2021-04-22 15:35:00,129.19,129.32,129.06,129.12,52293.0,121.9829,122.1056,121.8601,121.9168,52293.0
2021-04-22 15:40:00,129.12,129.15,128.93,128.94,40628.0,121.9168,121.9451,121.7374,121.7468,40628.0
2021-04-22 15:45:00,128.95,129.35,128.94,129.12,74892.0,121.7563,122.134,121.7468,121.9168,74892.0
2021-04-22 15:50:00,129.1,129.28,129.1,129.2,224098.0,121.8979,122.0679,121.8979,121.9923,224098.0
2021-04-22 15:55:00,129.21,129.29,128.92,129.17,272337.0,122.0018,122.0773,121.7279,121.964,272337.0
2021-04-23 09:30:00,128.93,129.47,128.68,129.19,211094.0,121.7374,122.2473,121.5013,121.9829,211094.0
2021-04-23 09:35:00,129.15,129.43,128.95,129.0,121934.0,121.9451,122.2095,121.7563,121.8035,121934.0
2021-04-23 09:40:00,129.01,129.03,128.46,128.66,72761.0,121.8129,121.8318,121.2936,121.4825,72761.0
2021-04-23 09:45:00,128.69,128.93,128.62,128.84,56813.0,121.5108,121.7374,121.4447,121.6524,56813.0
2021-04-23 09:50:00,128.86,129.17,128.85,129.05,68623.0,121.6713,121.964,121.6619,121.8507,68623.0
2021-04-23 09:55:00,129.05,129.16,128.76,129.11,140862.0,121.8507,121.9546,121.5769,121.9073,140862.0
2021-04-23 10:00:00,129.11,129.3,129.06,129.14,78061.0,121.9073,122.0867,121.8601,121.9357,78061.0
2021-04-23 10:05:00,129.15,129.43,129.12,129.23,69081.0,121.9451,122.2095,121.9168,122.0207,69081.0
2021-04-23 10:10:00,129.24,129.3,128.96,129.07,69881.0,122.0301,122.0867,121.7657,121.8696,69881.0
2021-04-23 10:15:00,129.08,129.24,129.06,129.09,47107.0,121.879,122.0301,121.8601,121.8885,47107.0
2021-04-23 10:20:00,129.1,129.36,129.02,129.26,51869.0,121.8979,122.1434,121.8224,122.049,51869.0
2021-04-23 10:25:00,129.28,129.35,129.2,129.22,39186.0,122.0679,122.134,121.9923,122.0112,39186.0
2021-04-23 10:30:00,129.24,129.73,129.21,129.71,145320.0,122.0301,122.4928,122.0018,122.4739,145320.0
2021-04-23 10:35:00,129.71,129.89,129.7,129.85,48651.0,122.4739,122.6438,122.4644,122.6061,48651.0
2021-04-23 10:40:00,129.84,129.89,129.67,129.8,53547.0,122.5966,122.6438,122.4361,122.5589,53547.0
2021-04-23 10:45:00,129.8,129.89,129.6,129.62,94701.0,122.5589,122.6438,122.37,122.3889,94701.0
2021-04-23 10:50:00,129.62,129.86,129.59,129.76,62211.0,122.3889,122.6155,122.3606,122.5211,62211.0
2021-04-23 10:55:00,129.77,129.93,129.69,129.85,75228.0,122.5305,122.6816,122.455,122.6061,75228.0
2021-04-23 11:00:00,129.83,129.92,129.75,129.79,47798.0,122.5872,122.6722,122.5116,122.5494,47798.0
2021-04-23 11:05:00,129.8,129.8,129.61,129.7,85502.0,122.5589,122.5589,122.3795,122.4644,85502.0
2021-04-23 11:10:00,129.71,129.91,129.69,129.86,87481.0,122.4739,122.6627,122.455,122.6155,87481.0
2021-04-23 11:15:00,129.87,129.88,129.63,129.74,105355.0,122.6249,122.6344,122.3983,122.5022,105355.0
2021-04-23 11:20:00,129.74,129.79,129.57,129.75,176300.0,122.5022,122.5494,122.3417,122.5116,176300.0
2021-04-23 11:25:00,129.77,129.85,129.69,129.73,62480.0,122.5305,122.6061,122.455,122.4928,62480.0
2021-04-23 11:30:00,129.73,130.01,129.66,129.96,155529.0,122.4928,122.7571,122.4267,122.7099,155529.0
2021-04-23 11:35:00,129.97,130.27,129.95,129.95,56331.0,122.7194,123.0026,122.7005,122.7005,56331.0
2021-04-23 11:40:00,129.94,130.13,129.9,130.08,63979.0,122.691,122.8704,122.6533,122.8232,63979.0
2021-04-23 11:45:00,130.1,130.17,130.06,130.11,64246.0,122.8421,122.9082,122.8043,122.8516,64246.0
2021-04-23 11:50:00,130.09,130.12,130.04,130.08,29509.0,122.8327,122.861,122.7855,122.8232,29509.0
2021-04-23 11:55:00,130.09,130.09,129.78,129.82,35501.0,122.8327,122.8327,122.54,122.5777,35501.0
2021-04-23 12:00:00,129.83,129.83,129.72,129.76,24911.0,122.5872,122.5872,122.4833,122.5211,24911.0
2021-04-23 12:05:00,129.77,129.95,129.77,129.94,21814.0,122.5305,122.7005,122.5305,122.691,21814.0
2021-04-23 12:10:00,129.93,129.95,129.85,129.88,17997.0,122.6816,122.7005,122.6061,122.6344,17997.0
2021-04-23 12:15:00,129.88,130.0,129.88,129.94,32718.0,122.6344,122.7477,122.6344,122.691,32718.0
2021-04-23 12:20:00,129.94,129.97,129.85,129.88,25830.0,122.691,122.7194,122.6061,122.6344,25830.0
2021-04-23 12:25:00,129.89,129.89,129.53,129.63,102607.0,122.6438,122.6438,122.3039,122.3983,102607.0
2021-04-23 12:30:00,129.65,129.82,129.56,129.81,45039.0,122.4172,122.5777,122.3322,122.5683,45039.0
2021-04-23 12:35:00,129.81,129.88,129.74,129.77,29440.0,122.5683,122.6344,122.5022,122.5305,29440.0
2021-04-23 12:40:00,129.78,129.99,129.75,129.98,103810.0,122.54,122.7383,122.5116,122.7288,103810.0
2021-04-23 12:45:00,129.98,130.2,129.89,130.2,97986.0,122.7288,122.9365,122.6438,122.9365,97986.0
2021-04-23 12:50:00,130.21,130.57,130.2,130.55,129633.0,122.946,123.2859,122.9365,123.267,129633.0
2021-04-23 12:55:00,130.55,130.65,130.52,130.61,27166.0,123.267,123.3614,123.2387,123.3237,27166.0
2021-04-23 13:00:00,130.63,130.63,130.43,130.44,40832.0,123.3426,123.3426,123.1537,123.1631,40832.0
2021-04-23 13:05:00,130.45,130.57,130.4,130.46,27541.0,123.1726,123.2859,123.1254,123.182,27541.0
2021-04-23 13:10:00,130.45,130.45,130.3,130.41,37606.0,123.1726,123.1726,123.031,123.1348,37606.0
2021-04-23 13:15:00,130.41,130.44,130.19,130.26,40913.0,123.1348,123.1631,122.9271,122.9932,40913.0
2021-04-23 13:20:00,130.27,130.42,130.26,130.38,20706.0,123.0026,123.1443,122.9932,123.1065,20706.0
2021-04-23 13:25:00,130.38,130.4,130.09,130.1,47558.0,123.1065,123.1254,122.8327,122.8421,47558.0
2021-04-23 13:30:00,130.11,130.27,130.05,130.07,101544.0,122.8516,123.0026,122.7949,122.8138,101544.0
2021-04-23 13:35:00,130.07,130.12,129.98,130.03,32952.0,122.8138,122.861,122.7288,122.776,32952.0
2021-04-23 13:40:00,130.03,130.07,129.9,129.92,40380.0,122.776,122.8138,122.6533,122.6722,40380.0
2021-04-23 13:45:00,129.93,129.98,129.87,129.94,30241.0,122.6816,122.7288,122.6249,122.691,30241.0
2021-04-23 13:50:00,129.92,129.93,129.82,129.85,19664.0,122.6722,122.6816,122.5777,122.6061,19664.0
2021-04-23 13:55:00,129.86,129.88,129.76,129.79,33347.0,122.6155,122.6344,122.5211,122.5494,33347.0
2021-04-23 14:00:00,129.78,129.98,129.78,129.91,37514.0,122.54,122.7288,122.54,122.6627,37514.0
2021-04-23 14:05:00,129.92,129.97,129.8,129.82,33217.0,122.6722,122.7194,122.5589,122.5777,33217.0
2021-04-23 14:10:00,129.81,129.84,129.75,129.75,19800.0,122.5683,122.5966,122.5116,122.5116,19800.0
2021-04-23 14:15:00,129.77,129.77,129.59,129.61,33379.0,122.5305,122.5305,122.3606,122.3795,33379.0
2021-04-23 14:20:00,129.63,129.67,129.55,129.64,38833.0,122.3983,122.4361,122.3228,122.4078,38833.0
2021-04-23 14:25:00,129.63,129.75,129.59,129.73,23904.0,122.3983,122.5116,122.3606,122.4928,23904.0
2021-04-23 14:30:00,129.73,129.74,129.63,129.71,27083.0,122.4928,122.5022,122.3983,122.4739,27083.0
2021-04-23 14:35:00,129.7,129.76,129.67,129.67,25524.0,122.4644,122.5211,122.4361,122.4361,25524.0
2021-04-23 14:40:00,129.68,129.87,129.67,129.84,38132.0,122.4455,122.6249,122.4361,122.5966,38132.0
2021-04-23 14:45:00,129.84,129.86,129.74,129.83,20790.0,122.5966,122.6155,122.5022,122.5872,20790.0
2021-04-23 14:50:00,129.84,130.05,129.83,130.0,42394.0,122.5966,122.7949,122.5872,122.7477,42394.0
2021-04-23 14:55:00,129.97,130.11,129.94,130.02,21701.0,122.7194,122.8516,122.691,122.7666,21701.0
2021-04-23 15:00:00,130.02,130.08,129.95,129.97,24365.0,122.7666,122.8232,122.7005,122.7194,24365.0
2021-04-23 15:05:00,129.97,130.08,129.97,130.04,34819.0,122.7194,122.8232,122.7194,122.7855,34819.0
2021-04-23 15:10:00,130.03,130.04,129.97,130.04,32400.0,122.776,122.7855,122.7194,122.7855,32400.0
2021-04-23 15:15:00,130.04,130.13,130.0,130.01,51787.0,122.7855,122.8704,122.7477,122.7571,51787.0
2021-04-23 15:20:00,130.0,130.17,129.97,130.11,126706.0,122.7477,122.9082,122.7194,122.8516,126706.0
2021-04-23 15:25:00,130.12,130.17,130.0,130.02,82996.0,122.861,122.9082,122.7477,122.7666,82996.0
2021-04-23 15:30:00,130.01,130.15,130.01,130.14,63531.0,122.7571,122.8893,122.7571,122.8799,63531.0
2021-04-23 15:35:00,130.15,130.38,130.15,130.37,65230.0,122.8893,123.1065,122.8893,123.0971,65230.0
2021-04-23 15:40:00,130.38,130.44,130.3,130.32,51466.0,123.1065,123.1631,123.031,123.0498,51466.0
2021-04-23 15:45:00,130.31,130.32,130.11,130.15,81985.0,123.0404,123.0498,122.8516,122.8893,81985.0
2021-04-23 15:50:00,130.15,130.23,130.03,130.16,135643.0,122.8893,122.9649,122.776,122.8988,135643.0
2021-04-23 15:55:00,130.15,130.26,130.0,130.19,264045.0,122.8893,122.9932,122.7477,122.9271,264045.0
2021-04-26 09:30:00,130.49,131.4,130.42,131.3,230826.0,123.2104,124.0696,123.1443,123.9752,230826.0
2021-04-26 09:35:00,131.31,131.4,131.03,131.22,70441.0,123.9846,124.0696,123.7202,123.8996,70441.0
2021-04-26 09:40:00,131.22,131.68,131.1,131.46,220025.0,123.8996,124.334,123.7863,124.1262,220025.0
2021-04-26 09:45:00,131.46,131.7,130.56,130.63,129964.0,124.1262,124.3529,123.2765,123.3426,129964.0
2021-04-26 09:50:00,130.61,130.76,130.16,130.24,59687.0,123.3237,123.4653,122.8988,122.9743,59687.0
2021-04-26 09:55:00,130.27,130.42,130.08,130.38,52001.0,123.0026,123.1443,122.8232,123.1065,52001.0
2021-04-26 10:00:00,130.42,130.58,130.35,130.38,47430.0,123.1443,123.2953,123.0782,123.1065,47430.0
2021-04-26 10:05:00,130.41,130.47,130.27,130.37,32237.0,123.1348,123.1915,123.0026,123.0971,32237.0
2021-04-26 10:10:00,130.4,130.53,130.13,130.23,39088.0,123.1254,123.2481,122.8704,122.9649,39088.0
2021-04-26 10:15:00,130.22,130.23,129.96,130.0,46581.0,122.9554,122.9649,122.7099,122.7477,46581.0
2021-04-26 10:20:00,130.02,130.07,129.89,129.97,59138.0,122.7666,122.8138,122.6438,122.7194,59138.0
2021-04-26 10:25:00,129.99,130.06,129.78,129.86,50029.0,122.7383,122.8043,122.54,122.6155,50029.0
2021-04-26 10:30:00,129.87,130.05,129.79,129.97,59212.0,122.6249,122.7949,122.5494,122.7194,59212.0
2021-04-26 10:35:00,129.94,130.01,129.77,129.9,85674.0,122.691,122.7571,122.5305,122.6533,85674.0
2021-04-26 10:40:00,129.9,129.91,129.66,129.68,93837.0,122.6533,122.6627,122.4267,122.4455,93837.0
2021-04-26 10:45:00,129.67,129.75,129.57,129.74,40290.0,122.4361,122.5116,122.3417,122.5022,40290.0
2021-04-26 10:50:00,129.73,129.89,129.7,129.77,86770.0,122.4928,122.6438,122.4644,122.5305,86770.0
2021-04-26 10:55:00,129.75,129.8,129.55,129.64,52280.0,122.5116,122.5589,122.3228,122.4078,52280.0
2021-04-26 11:00:00,129.63,129.88,129.62,129.75,67263.0,122.3983,122.6344,122.3889,122.5116,67263.0
2021-04-26 11:05:00,129.75,129.79,129.64,129.74,34819.0,122.5116,122.5494,122.4078,122.5022,34819.0
2021-04-26 11:10:00,129.71,129.73,129.44,129.47,44264.0,122.4739,122.4928,122.2189,122.2473,44264.0
2021-04-26 11:15:00,129.45,129.64,129.4,129.64,33006.0,122.2284,122.4078,122.1812,122.4078,33006.0
2021-04-26 11:20:00,129.66,129.71,129.53,129.57,29773.0,122.4267,122.4739,122.3039,122.3417,29773.0
2021-04-26 11:25:00,129.59,129.61,129.49,129.61,40886.0,122.3606,122.3795,122.2661,122.3795,40886.0
2021-04-26 11:30:00,129.6,129.63,129.47,129.5,45509.0,122.37,122.3983,122.2473,122.2756,45509.0
2021-04-26 11:35:00,129.49,129.78,129.42,129.61,59105.0,122.2661,122.54,122.2001,122.3795,59105.0
2021-04-26 11:40:00,129.61,129.61,129.37,129.4,33816.0,122.3795,122.3795,122.1528,122.1812,33816.0
2021-04-26 11:45:00,129.4,129.48,129.32,129.4,55690.0,122.1812,122.2567,122.1056,122.1812,55690.0
2021-04-26 11:50:00,129.38,129.5,129.37,129.45,49151.0,122.1623,122.2756,122.1528,122.2284,49151.0
2021-04-26 11:55:00,129.46,129.53,129.43,129.47,45709.0,122.2378,122.3039,122.2095,122.2473,45709.0
2021-04-26 12:00:00,129.46,129.61,129.36,129.57,71883.0,122.2378,122.3795,122.1434,122.3417,71883.0
2021-04-26 12:05:00,129.58,129.63,129.48,129.48,57371.0,122.3511,122.3983,122.2567,122.2567,57371.0
2021-04-26 12:10:00,129.5,129.52,129.4,129.48,49122.0,122.2756,122.2945,122.1812,122.2567,49122.0
2021-04-26 12:15:00,129.49,129.92,129.48,129.83,72069.0,122.2661,122.6722,122.2567,122.5872,72069.0
2021-04-26 12:20:00,129.83,129.97,129.83,129.94,32651.0,122.5872,122.7194,122.5872,122.691,32651.0
2021-04-26 12:25:00,129.94,130.34,129.81,130.2,212371.0,122.691,123.0687,122.5683,122.9365,212371.0
2021-04-26 12:30:00,130.2,130.27,130.07,130.26,25708.0,122.9365,123.0026,122.8138,122.9932,25708.0
2021-04-26 12:35:00,130.29,130.54,130.24,130.53,69013.0,123.0215,123.2576,122.9743,123.2481,69013.0
2021-04-26 12:40:00,130.52,130.55,130.39,130.54,25662.0,123.2387,123.267,123.1159,123.2576,25662.0
2021-04-26 12:45:00,130.54,130.56,130.37,130.42,19690.0,123.2576,123.2765,123.0971,123.1443,19690.0
2021-04-26 12:50:00,130.43,130.61,130.43,130.58,95498.0,123.1537,123.3237,123.1537,123.2953,95498.0
2021-04-26 12:55:00,130.58,130.79,130.53,130.69,61493.0,123.2953,123.4936,123.2481,123.3992,61493.0
2021-04-26 13:00:00,130.7,130.78,130.6,130.71,26220.0,123.4086,123.4842,123.3142,123.4181,26220.0
2021-04-26 13:05:00,130.72,130.79,130.6,130.72,77860.0,123.4275,123.4936,123.3142,123.4275,77860.0
2021-04-26 13:10:00,130.72,130.79,130.62,130.67,27918.0,123.4275,123.4936,123.3331,123.3803,27918.0
2021-04-26 13:15:00,130.67,130.92,130.67,130.92,47997.0,123.3803,123.6164,123.3803,123.6164,47997.0
2021-04-26 13:20:00,130.9,130.93,130.83,130.85,36418.0,123.5975,123.6258,123.5314,123.5503,36418.0
2021-04-26 13:25:00,130.87,130.96,130.86,130.96,18182.0,123.5692,123.6541,123.5597,123.6541,18182.0
2021-04-26 13:30:00,130.96,131.03,130.82,130.87,26542.0,123.6541,123.7202,123.522,123.5692,26542.0
2021-04-26 13:35:00,130.88,130.98,130.77,130.93,37950.0,123.5786,123.673,123.4747,123.6258,37950.0
2021-04-26 13:40:00,130.92,131.03,130.87,131.03,22918.0,123.6164,123.7202,123.5692,123.7202,22918.0
2021-04-26 13:45:00,131.03,131.11,131.0,131.08,60396.0,123.7202,123.7958,123.6919,123.7674,60396.0
2021-04-26 13:50:00,131.09,131.17,131.07,131.15,30742.0,123.7769,123.8524,123.758,123.8335,30742.0
2021-04-26 13:55:00,131.16,131.22,131.15,131.19,24951.0,123.843,123.8996,123.8335,123.8713,24951.0
2021-04-26 14:00:00,131.19,131.27,131.14,131.22,77324.0,123.8713,123.9468,123.8241,123.8996,77324.0
2021-04-26 14:05:00,131.22,131.35,131.21,131.33,30760.0,123.8996,124.0224,123.8902,124.0035,30760.0
2021-04-26 14:10:00,131.32,131.44,131.32,131.43,45336.0,123.9941,124.1074,123.9941,124.0979,45336.0
2021-04-26 14:15:00,131.43,131.45,131.35,131.38,49256.0,124.0979,124.1168,124.0224,124.0507,49256.0
2021-04-26 14:20:00,131.37,131.42,131.33,131.41,24498.0,124.0413,124.0885,124.0035,124.079,24498.0
2021-04-26 14:25:00,131.4,131.6,131.33,131.55,53749.0,124.0696,124.2584,124.0035,124.2112,53749.0
2021-04-26 14:30:00,131.55,131.56,131.44,131.5,25804.0,124.2112,124.2207,124.1074,124.164,25804.0
2021-04-26 14:35:00,131.5,131.6,131.5,131.54,58244.0,124.164,124.2584,124.164,124.2018,58244.0
2021-04-26 14:40:00,131.54,131.64,131.51,131.62,36758.0,124.2018,124.2962,124.1735,124.2773,36758.0
2021-04-26 14:45:00,131.62,131.63,131.5,131.57,37139.0,124.2773,124.2868,124.164,124.2301,37139.0
2021-04-26 14:50:00,131.56,131.65,131.5,131.63,18684.0,124.2207,124.3056,124.164,124.2868,18684.0
2021-04-26 14:55:00,131.61,131.68,131.53,131.57,59469.0,124.2679,124.334,124.1923,124.2301,59469.0
2021-04-26 15:00:00,131.57,131.58,131.5,131.56,102665.0,124.2301,124.2396,124.164,124.2207,102665.0
2021-04-26 15:05:00,131.56,131.66,131.56,131.63,25114.0,124.2207,124.3151,124.2207,124.2868,25114.0
2021-04-26 15:10:00,131.64,131.66,131.59,131.61,28779.0,124.2962,124.3151,124.249,124.2679,28779.0
2021-04-26 15:15:00,131.61,131.62,131.45,131.45,31128.0,124.2679,124.2773,124.1168,124.1168,31128.0
2021-04-26 15:20:00,131.47,131.49,131.38,131.4,66443.0,124.1357,124.1546,124.0507,124.0696,66443.0
2021-04-26 15:25:00,131.41,131.42,131.3,131.35,205221.0,124.079,124.0885,123.9752,124.0224,205221.0
2021-04-26 15:30:00,131.35,131.35,130.89,131.04,134488.0,124.0224,124.0224,123.588,123.7297,134488.0
2021-04-26 15:35:00,131.04,131.25,131.04,131.17,111719.0,123.7297,123.928,123.7297,123.8524,111719.0
2021-04-26 15:40:00,131.16,131.38,131.15,131.29,85654.0,123.843,124.0507,123.8335,123.9657,85654.0
2021-04-26 15:45:00,131.3,131.43,131.14,131.15,245287.0,123.9752,124.0979,123.8241,123.8335,245287.0
2021-04-26 15:50:00,131.15,131.52,131.1,131.5,213771.0,123.8335,124.1829,123.7863,124.164,213771.0
2021-04-26 15:55:00,131.49,131.63,131.32,131.63,481866.0,124.1546,124.2868,123.9941,124.2868,481866.0
2021-04-27 09:30:00,132.0,132.3,131.59,131.8,211243.0,124.6361,124.9194,124.249,124.4473,211243.0
2021-04-27 09:35:00,131.75,131.97,131.41,131.47,122871.0,124.4001,124.6078,124.079,124.1357,122871.0
2021-04-27 09:40:00,131.47,132.14,131.47,131.95,188616.0,124.1357,124.7683,124.1357,124.5889,188616.0
2021-04-27 09:45:00,131.96,132.1,131.72,132.01,124889.0,124.5984,124.7305,124.3717,124.6456,124889.0
2021-04-27 09:50:00,132.03,132.4,131.95,132.34,88415.0,124.6644,125.0138,124.5889,124.9572,88415.0
2021-04-27 09:55:00,132.34,132.36,131.87,131.94,123312.0,124.9572,124.976,124.5134,124.5795,123312.0
2021-04-27 10:00:00,131.96,132.14,131.74,131.84,138449.0,124.5984,124.7683,124.3906,124.485,138449.0
2021-04-27 10:05:00,131.8,131.83,131.54,131.74,70952.0,124.4473,124.4756,124.2018,124.3906,70952.0
2021-04-27 10:10:00,131.73,132.0,131.64,131.88,152645.0,124.3812,124.6361,124.2962,124.5228,152645.0
2021-04-27 10:15:00,131.88,131.95,131.71,131.89,76818.0,124.5228,124.5889,124.3623,124.5323,76818.0
2021-04-27 10:20:00,131.89,131.96,131.81,131.93,34578.0,124.5323,124.5984,124.4567,124.57,34578.0
2021-04-27 10:25:00,131.9,132.11,131.87,132.11,44079.0,124.5417,124.74,124.5134,124.74,44079.0
2021-04-27 10:30:00,132.11,132.19,132.02,132.18,40606.0,124.74,124.8155,124.655,124.8061,40606.0
2021-04-27 10:35:00,132.18,132.19,131.97,132.1,23653.0,124.8061,124.8155,124.6078,124.7305,23653.0
2021-04-27 10:40:00,132.09,132.32,132.06,132.32,28970.0,124.7211,124.9383,124.6928,124.9383,28970.0
2021-04-27 10:45:00,132.32,132.49,132.32,132.46,33047.0,124.9383,125.0988,124.9383,125.0705,33047.0
2021-04-27 10:50:00,132.45,132.68,132.42,132.61,79282.0,125.061,125.2782,125.0327,125.2121,79282.0
2021-04-27 10:55:00,132.63,132.65,132.46,132.5,46307.0,125.231,125.2499,125.0705,125.1082,46307.0
2021-04-27 11:00:00,132.5,132.68,132.45,132.59,99736.0,125.1082,125.2782,125.061,125.1932,99736.0
2021-04-27 11:05:00,132.61,132.7,132.59,132.59,77140.0,125.2121,125.2971,125.1932,125.1932,77140.0
2021-04-27 11:10:00,132.59,132.69,132.52,132.57,77784.0,125.1932,125.2876,125.1271,125.1743,77784.0
2021-04-27 11:15:00,132.57,132.75,132.52,132.71,49662.0,125.1743,125.3443,125.1271,125.3065,49662.0
2021-04-27 11:20:00,132.71,132.79,132.63,132.64,60752.0,125.3065,125.3821,125.231,125.2404,60752.0
2021-04-27 11:25:00,132.65,132.67,132.53,132.54,19485.0,125.2499,125.2687,125.1366,125.146,19485.0
2021-04-27 11:30:00,132.56,132.79,132.47,132.51,27399.0,125.1649,125.3821,125.0799,125.1177,27399.0
2021-04-27 11:35:00,132.51,132.57,132.35,132.38,52425.0,125.1177,125.1743,124.9666,124.9949,52425.0
2021-04-27 11:40:00,132.39,132.4,132.26,132.35,19633.0,125.0044,125.0138,124.8816,124.9666,19633.0
2021-04-27 11:45:00,132.33,132.38,132.18,132.23,101873.0,124.9477,124.9949,124.8061,124.8533,101873.0
2021-04-27 11:50:00,132.23,132.45,132.23,132.44,22149.0,124.8533,125.061,124.8533,125.0516,22149.0
2021-04-27 11:55:00,132.44,132.44,132.25,132.27,27369.0,125.0516,125.0516,124.8722,124.8911,27369.0
2021-04-27 12:00:00,132.27,132.35,132.13,132.18,49436.0,124.8911,124.9666,124.7589,124.8061,49436.0
2021-04-27 12:05:00,132.18,132.26,132.12,132.25,101424.0,124.8061,124.8816,124.7494,124.8722,101424.0
2021-04-27 12:10:00,132.25,132.27,132.14,132.18,23524.0,124.8722,124.8911,124.7683,124.8061,23524.0
2021-04-27 12:15:00,132.2,132.48,132.16,132.45,39566.0,124.825,125.0893,124.7872,125.061,39566.0
2021-04-27 12:20:00,132.45,132.5,132.27,132.31,21131.0,125.061,125.1082,124.8911,124.9288,21131.0
2021-04-27 12:25:00,132.31,132.31,132.16,132.17,46455.0,124.9288,124.9288,124.7872,124.7966,46455.0
2021-04-27 12:30:00,132.17,132.19,132.09,132.18,77877.0,124.7966,124.8155,124.7211,124.8061,77877.0
2021-04-27 12:35:00,132.18,132.24,132.12,132.17,32985.0,124.8061,124.8627,124.7494,124.7966,32985.0
2021-04-27 12:40:00,132.18,132.23,132.13,132.16,84912.0,124.8061,124.8533,124.7589,124.7872,84912.0
2021-04-27 12:45:00,132.15,132.24,132.13,132.22,27057.0,124.7778,124.8627,124.7589,124.8438,27057.0
2021-04-27 12:50:00,132.22,132.27,132.15,132.16,44286.0,124.8438,124.8911,124.7778,124.7872,44286.0
2021-04-27 12:55:00,132.17,132.2,132.09,132.11,57467.0,124.7966,124.825,124.7211,124.74,57467.0
2021-04-27 13:00:00,132.11,132.22,132.1,132.19,26591.0,124.74,124.8438,124.7305,124.8155,26591.0
2021-04-27 13:05:00,132.21,132.41,132.21,132.34,20032.0,124.8344,125.0232,124.8344,124.9572,20032.0
2021-04-27 13:10:00,132.33,132.51,132.33,132.42,22138.0,124.9477,125.1177,124.9477,125.0327,22138.0
2021-04-27 13:15:00,132.41,132.57,132.41,132.51,30121.0,125.0232,125.1743,125.0232,125.1177,30121.0
2021-04-27 13:20:00,132.52,132.63,132.52,132.59,16031.0,125.1271,125.231,125.1271,125.1932,16031.0
2021-04-27 13:25:00,132.57,132.6,132.37,132.47,22587.0,125.1743,125.2026,124.9855,125.0799,22587.0
2021-04-27 13:30:00,132.47,132.5,132.36,132.42,19359.0,125.0799,125.1082,124.976,125.0327,19359.0
2021-04-27 13:35:00,132.42,132.46,132.28,132.31,13842.0,125.0327,125.0705,124.9005,124.9288,13842.0
2021-04-27 13:40:00,132.32,132.44,132.3,132.4,13213.0,124.9383,125.0516,124.9194,125.0138,13213.0
2021-04-27 13:45:00,132.39,132.4,132.28,132.38,15454.0,125.0044,125.0138,124.9005,124.9949,15454.0
2021-04-27 13:50:00,132.38,132.4,132.31,132.31,8816.0,124.9949,125.0138,124.9288,124.9288,8816.0
2021-04-27 13:55:00,132.31,132.43,132.31,132.43,13947.0,124.9288,125.0421,124.9288,125.0421,13947.0
2021-04-27 14:00:00,132.43,132.47,132.28,132.32,23508.0,125.0421,125.0799,124.9005,124.9383,23508.0
2021-04-27 14:05:00,132.31,132.35,132.24,132.24,11788.0,124.9288,124.9666,124.8627,124.8627,11788.0
2021-04-27 14:10:00,132.24,132.3,132.24,132.29,13624.0,124.8627,124.9194,124.8627,124.9099,13624.0
2021-04-27 14:15:00,132.28,132.32,132.26,132.29,14930.0,124.9005,124.9383,124.8816,124.9099,14930.0
2021-04-27 14:20:00,132.3,132.33,132.23,132.28,20805.0,124.9194,124.9477,124.8533,124.9005,20805.0
2021-04-27 14:25:00,132.29,132.33,132.22,132.27,10465.0,124.9099,124.9477,124.8438,124.8911,10465.0
2021-04-27 14:30:00,132.28,132.43,132.27,132.41,19982.0,124.9005,125.0421,124.8911,125.0232,19982.0
2021-04-27 14:35:00,132.41,132.46,132.38,132.39,14597.0,125.0232,125.0705,124.9949,125.0044,14597.0
2021-04-27 14:40:00,132.39,132.4,132.31,132.39,20222.0,125.0044,125.0138,124.9288,125.0044,20222.0
2021-04-27 14:45:00,132.39,132.41,132.3,132.31,28542.0,125.0044,125.0232,124.9194,124.9288,28542.0
2021-04-27 14:50:00,132.31,132.33,132.23,132.27,16645.0,124.9288,124.9477,124.8533,124.8911,16645.0
2021-04-27 14:55:00,132.29,132.31,132.23,132.31,20304.0,124.9099,124.9288,124.8533,124.9288,20304.0
2021-04-27 15:00:00,132.28,132.31,132.23,132.3,21971.0,124.9005,124.9288,124.8533,124.9194,21971.0
2021-04-27 15:05:00,132.31,132.31,132.1,132.11,27109.0,124.9288,124.9288,124.7305,124.74,27109.0
2021-04-27 15:10:00,132.1,132.27,132.1,132.27,43154.0,124.7305,124.8911,124.7305,124.8911,43154.0
2021-04-27 15:15:00,132.28,132.29,132.11,132.13,20235.0,124.9005,124.9099,124.74,124.7589,20235.0
2021-04-27 15:20:00,132.11,132.22,132.11,132.2,26760.0,124.74,124.8438,124.74,124.825,26760.0
2021-04-27 15:25:00,132.21,132.23,132.18,132.19,26472.0,124.8344,124.8533,124.8061,124.8155,26472.0
2021-04-27 15:30:00,132.19,132.24,132.16,132.17,33477.0,124.8155,124.8627,124.7872,124.7966,33477.0
2021-04-27 15:35:00,132.18,132.25,132.1,132.21,34817.0,124.8061,124.8722,124.7305,124.8344,34817.0
2021-04-27 15:40:00,132.19,132.24,132.09,132.12,40226.0,124.8155,124.8627,124.7211,124.7494,40226.0
2021-04-27 15:45:00,132.12,132.17,132.0,132.14,66128.0,124.7494,124.7966,124.6361,124.7683,66128.0
2021-04-27 15:50:00,132.13,132.15,132.08,132.11,102914.0,124.7589,124.7778,124.7117,124.74,102914.0
2021-04-27 15:55:00,132.1,132.18,132.01,132.11,291945.0,124.7305,124.8061,124.6456,124.74,291945.0
2021-04-28 09:30:00,132.26,132.33,131.12,131.55,300740.0,124.8816,124.9477,123.8052,124.2112,300740.0
2021-04-28 09:35:00,131.53,131.55,131.17,131.31,127507.0,124.1923,124.2112,123.8524,123.9846,127507.0
2021-04-28 09:40:00,131.32,131.37,130.81,130.83,207270.0,123.9941,124.0413,123.5125,123.5314,207270.0
2021-04-28 09:45:00,130.84,131.04,130.68,130.87,135327.0,123.5408,123.7297,123.3898,123.5692,135327.0
2021-04-28 09:50:00,130.88,131.07,130.75,131.02,101009.0,123.5786,123.758,123.4559,123.7108,101009.0
2021-04-28 09:55:00,131.02,131.25,130.95,131.16,71735.0,123.7108,123.928,123.6447,123.843,71735.0
2021-04-28 10:00:00,131.16,131.22,131.02,131.14,93720.0,123.843,123.8996,123.7108,123.8241,93720.0
2021-04-28 10:05:00,131.17,131.17,130.85,130.9,91925.0,123.8524,123.8524,123.5503,123.5975,91925.0
2021-04-28 10:10:00,130.9,131.0,130.87,130.93,151642.0,123.5975,123.6919,123.5692,123.6258,151642.0
2021-04-28 10:15:00,130.94,130.96,130.87,130.91,54423.0,123.6353,123.6541,123.5692,123.6069,54423.0
2021-04-28 10:20:00,130.9,131.03,130.84,130.88,119056.0,123.5975,123.7202,123.5408,123.5786,119056.0
2021-04-28 10:25:00,130.88,130.91,130.73,130.89,49777.0,123.5786,123.6069,123.437,123.588,49777.0
2021-04-28 10:30:00,130.89,130.99,130.84,130.91,69473.0,123.588,123.6825,123.5408,123.6069,69473.0
2021-04-28 10:35:00,130.89,130.9,130.69,130.79,82842.0,123.588,123.5975,123.3992,123.4936,82842.0
2021-04-28 10:40:00,130.78,130.97,130.75,130.95,63052.0,123.4842,123.6636,123.4559,123.6447,63052.0
2021-04-28 10:45:00,130.96,131.02,130.86,130.92,54578.0,123.6541,123.7108,123.5597,123.6164,54578.0
2021-04-28 10:50:00,130.93,130.97,130.64,130.66,70371.0,123.6258,123.6636,123.352,123.3709,70371.0
2021-04-28 10:55:00,130.65,130.8,130.55,130.62,194002.0,123.3614,123.5031,123.267,123.3331,194002.0
2021-04-28 11:00:00,130.62,131.0,130.53,130.63,278070.0,123.3331,123.6919,123.2481,123.3426,278070.0
2021-04-28 11:05:00,130.63,130.82,130.59,130.82,73857.0,123.3426,123.522,123.3048,123.522,73857.0
2021-04-28 11:10:00,130.82,130.99,130.67,130.85,41122.0,123.522,123.6825,123.3803,123.5503,41122.0
2021-04-28 11:15:00,130.84,130.84,130.64,130.68,111276.0,123.5408,123.5408,123.352,123.3898,111276.0
2021-04-28 11:20:00,130.7,130.86,130.64,130.81,81268.0,123.4086,123.5597,123.352,123.5125,81268.0
2021-04-28 11:25:00,130.83,130.99,130.76,130.79,62442.0,123.5314,123.6825,123.4653,123.4936,62442.0
2021-04-28 11:30:00,130.83,130.88,130.75,130.81,110384.0,123.5314,123.5786,123.4559,123.5125,110384.0
2021-04-28 11:35:00,130.83,130.85,130.75,130.75,25722.0,123.5314,123.5503,123.4559,123.4559,25722.0
2021-04-28 11:40:00,130.76,130.83,130.75,130.81,86889.0,123.4653,123.5314,123.4559,123.5125,86889.0
2021-04-28 11:45:00,130.81,130.89,130.75,130.86,44213.0,123.5125,123.588,123.4559,123.5597,44213.0
2021-04-28 11:50:00,130.85,130.91,130.71,130.72,39354.0,123.5503,123.6069,123.4181,123.4275,39354.0
2021-04-28 11:55:00,130.7,130.74,130.59,130.6,47059.0,123.4086,123.4464,123.3048,123.3142,47059.0
2021-04-28 12:00:00,130.6,130.7,130.53,130.62,46713.0,123.3142,123.4086,123.2481,123.3331,46713.0
2021-04-28 12:05:00,130.63,130.69,130.6,130.63,25445.0,123.3426,123.3992,123.3142,123.3426,25445.0
2021-04-28 12:10:00,130.63,130.65,130.41,130.43,53760.0,123.3426,123.3614,123.1348,123.1537,53760.0
2021-04-28 12:15:00,130.43,130.57,130.41,130.57,26033.0,123.1537,123.2859,123.1348,123.2859,26033.0
2021-04-28 12:20:00,130.58,130.6,130.47,130.47,32017.0,123.2953,123.3142,123.1915,123.1915,32017.0
2021-04-28 12:25:00,130.46,130.69,130.46,130.66,42781.0,123.182,123.3992,123.182,123.3709,42781.0
2021-04-28 12:30:00,130.66,130.83,130.55,130.79,113123.0,123.3709,123.5314,123.267,123.4936,113123.0
2021-04-28 12:35:00,130.79,130.86,130.74,130.77,38472.0,123.4936,123.5597,123.4464,123.4747,38472.0
2021-04-28 12:40:00,130.78,130.8,130.67,130.69,39444.0,123.4842,123.5031,123.3803,123.3992,39444.0
2021-04-28 12:45:00,130.69,130.72,130.58,130.65,46378.0,123.3992,123.4275,123.2953,123.3614,46378.0
2021-04-28 12:50:00,130.64,130.68,130.59,130.67,63014.0,123.352,123.3898,123.3048,123.3803,63014.0
2021-04-28 12:55:00,130.67,130.76,130.66,130.7,40973.0,123.3803,123.4653,123.3709,123.4086,40973.0
2021-04-28 13:00:00,130.71,130.73,130.58,130.63,37943.0,123.4181,123.437,123.2953,123.3426,37943.0
2021-04-28 13:05:00,130.64,130.66,130.58,130.61,22272.0,123.352,123.3709,123.2953,123.3237,22272.0
2021-04-28 13:10:00,130.62,130.74,130.62,130.74,31360.0,123.3331,123.4464,123.3331,123.4464,31360.0
2021-04-28 13:15:00,130.75,130.81,130.73,130.74,34782.0,123.4559,123.5125,123.437,123.4464,34782.0
2021-04-28 13:20:00,130.73,130.76,130.67,130.72,19842.0,123.437,123.4653,123.3803,123.4275,19842.0
2021-04-28 13:25:00,130.72,130.76,130.68,130.72,17083.0,123.4275,123.4653,123.3898,123.4275,17083.0
2021-04-28 13:30:00,130.72,130.72,130.53,130.55,51117.0,123.4275,123.4275,123.2481,123.267,51117.0
2021-04-28 13:35:00,130.55,130.56,130.34,130.34,87493.0,123.267,123.2765,123.0687,123.0687,87493.0
2021-04-28 13:40:00,130.36,130.54,130.34,130.53,69064.0,123.0876,123.2576,123.0687,123.2481,69064.0
2021-04-28 13:45:00,130.53,130.53,130.44,130.51,21532.0,123.2481,123.2481,123.1631,123.2292,21532.0
2021-04-28 13:50:00,130.52,130.52,130.37,130.42,68289.0,123.2387,123.2387,123.0971,123.1443,68289.0
2021-04-28 13:55:00,130.42,130.44,130.35,130.38,25021.0,123.1443,123.1631,123.0782,123.1065,25021.0
2021-04-28 14:00:00,130.37,130.83,130.37,130.75,94679.0,123.0971,123.5314,123.0971,123.4559,94679.0
2021-04-28 14:05:00,130.76,130.8,130.56,130.67,34448.0,123.4653,123.5031,123.2765,123.3803,34448.0
2021-04-28 14:10:00,130.66,130.73,130.51,130.7,253135.0,123.3709,123.437,123.2292,123.4086,253135.0
2021-04-28 14:15:00,130.71,130.89,130.63,130.81,77301.0,123.4181,123.588,123.3426,123.5125,77301.0
2021-04-28 14:20:00,130.83,130.93,130.78,130.85,68852.0,123.5314,123.6258,123.4842,123.5503,68852.0
2021-04-28 14:25:00,130.84,130.87,130.76,130.81,36750.0,123.5408,123.5692,123.4653,123.5125,36750.0
2021-04-28 14:30:00,130.8,130.88,130.7,130.83,41204.0,123.5031,123.5786,123.4086,123.5314,41204.0
2021-04-28 14:35:00,130.81,131.18,130.81,131.09,62821.0,123.5125,123.8619,123.5125,123.7769,62821.0
2021-04-28 14:40:00,131.11,131.14,131.03,131.11,47738.0,123.7958,123.8241,123.7202,123.7958,47738.0
2021-04-28 14:45:00,131.09,131.23,130.87,130.97,49564.0,123.7769,123.9091,123.5692,123.6636,49564.0
2021-04-28 14:50:00,130.97,131.02,130.85,131.0,46903.0,123.6636,123.7108,123.5503,123.6919,46903.0
2021-04-28 14:55:00,131.0,131.1,130.9,131.03,53125.0,123.6919,123.7863,123.5975,123.7202,53125.0
2021-04-28 15:00:00,131.02,131.12,131.0,131.07,32541.0,123.7108,123.8052,123.6919,123.758,32541.0
2021-04-28 15:05:00,131.06,131.17,130.98,131.14,45115.0,123.7486,123.8524,123.673,123.8241,45115.0
2021-04-28 15:10:00,131.13,131.16,130.7,130.8,63871.0,123.8147,123.843,123.4086,123.5031,63871.0
2021-04-28 15:15:00,130.8,130.86,130.75,130.76,29388.0,123.5031,123.5597,123.4559,123.4653,29388.0
2021-04-28 15:20:00,130.75,130.76,130.65,130.67,40126.0,123.4559,123.4653,123.3614,123.3803,40126.0
2021-04-28 15:25:00,130.66,130.85,130.64,130.83,31244.0,123.3709,123.5503,123.352,123.5314,31244.0
2021-04-28 15:30:00,130.83,130.94,130.79,130.79,58268.0,123.5314,123.6353,123.4936,123.4936,58268.0
2021-04-28 15:35:00,130.8,130.92,130.77,130.9,54560.0,123.5031,123.6164,123.4747,123.5975,54560.0
2021-04-28 15:40:00,130.91,130.92,130.7,130.75,73332.0,123.6069,123.6164,123.4086,123.4559,73332.0
2021-04-28 15:45:00,130.75,130.87,130.66,130.71,82053.0,123.4559,123.5692,123.3709,123.4181,82053.0
2021-04-28 15:50:00,130.67,130.7,130.56,130.66,114806.0,123.3803,123.4086,123.2765,123.3709,114806.0
2021-04-28 15:55:00,130.64,130.79,130.57,130.75,343753.0,123.352,123.4936,123.2859,123.4559,343753.0
2021-04-29 09:30:00,131.77,132.07,131.23,131.82,283280.0,124.419,124.7022,123.9091,124.4662,283280.0
2021-04-29 09:35:00,131.86,132.5,131.67,132.43,70199.0,124.5039,125.1082,124.3245,125.0421,70199.0
2021-04-29 09:40:00,132.44,132.48,132.14,132.29,42492.0,125.0516,125.0893,124.7683,124.9099,42492.0
2021-04-29 09:45:00,132.31,132.59,132.22,132.45,55736.0,124.9288,125.1932,124.8438,125.061,55736.0
2021-04-29 09:50:00,132.46,132.55,132.26,132.4,43701.0,125.0705,125.1554,124.8816,125.0138,43701.0
2021-04-29 09:55:00,132.41,132.63,132.35,132.55,62693.0,125.0232,125.231,124.9666,125.1554,62693.0
2021-04-29 10:00:00,132.52,132.81,132.44,132.63,48880.0,125.1271,125.4009,125.0516,125.231,48880.0
2021-04-29 10:05:00,132.64,132.75,132.57,132.64,40078.0,125.2404,125.3443,125.1743,125.2404,40078.0
2021-04-29 10:10:00,132.62,132.75,132.49,132.49,36746.0,125.2215,125.3443,125.0988,125.0988,36746.0
2021-04-29 10:15:00,132.47,132.47,132.15,132.23,83000.0,125.0799,125.0799,124.7778,124.8533,83000.0
2021-04-29 10:20:00,132.27,132.6,132.18,132.6,102839.0,124.8911,125.2026,124.8061,125.2026,102839.0
2021-04-29 10:25:00,132.6,132.66,132.44,132.49,48061.0,125.2026,125.2593,125.0516,125.0988,48061.0
2021-04-29 10:30:00,132.5,132.5,132.21,132.33,52449.0,125.1082,125.1082,124.8344,124.9477,52449.0
2021-04-29 10:35:00,132.33,132.35,132.1,132.34,71446.0,124.9477,124.9666,124.7305,124.9572,71446.0
2021-04-29 10:40:00,132.36,132.65,132.35,132.54,47386.0,124.976,125.2499,124.9666,125.146,47386.0
2021-04-29 10:45:00,132.52,132.66,132.44,132.52,115854.0,125.1271,125.2593,125.0516,125.1271,115854.0
2021-04-29 10:50:00,132.52,132.65,132.51,132.64,131597.0,125.1271,125.2499,125.1177,125.2404,131597.0
2021-04-29 10:55:00,132.62,133.1,132.54,132.88,137489.0,125.2215,125.6748,125.146,125.467,137489.0
2021-04-29 11:00:00,132.89,132.94,132.73,132.8,35791.0,125.4765,125.5237,125.3254,125.3915,35791.0
2021-04-29 11:05:00,132.8,132.92,132.73,132.87,28570.0,125.3915,125.5048,125.3254,125.4576,28570.0
2021-04-29 11:10:00,132.87,133.0,132.86,132.99,41052.0,125.4576,125.5803,125.4481,125.5709,41052.0
2021-04-29 11:15:00,132.97,132.97,132.73,132.73,50562.0,125.552,125.552,125.3254,125.3254,50562.0
2021-04-29 11:20:00,132.74,132.74,132.48,132.68,93115.0,125.3348,125.3348,125.0893,125.2782,93115.0
2021-04-29 11:25:00,132.65,132.68,132.38,132.45,60242.0,125.2499,125.2782,124.9949,125.061,60242.0
2021-04-29 11:30:00,132.43,132.43,132.11,132.24,48016.0,125.0421,125.0421,124.74,124.8627,48016.0
2021-04-29 11:35:00,132.24,132.35,132.19,132.27,34632.0,124.8627,124.9666,124.8155,124.8911,34632.0
2021-04-29 11:40:00,132.27,132.38,132.19,132.26,57029.0,124.8911,124.9949,124.8155,124.8816,57029.0
2021-04-29 11:45:00,132.26,132.41,132.26,132.26,43074.0,124.8816,125.0232,124.8816,124.8816,43074.0
2021-04-29 11:50:00,132.26,132.43,132.26,132.28,30393.0,124.8816,125.0421,124.8816,124.9005,30393.0
2021-04-29 11:55:00,132.3,132.4,132.26,132.27,82089.0,124.9194,125.0138,124.8816,124.8911,82089.0
2021-04-29 12:00:00,132.26,132.3,132.03,132.16,39179.0,124.8816,124.9194,124.6644,124.7872,39179.0
2021-04-29 12:05:00,132.17,132.17,131.8,132.05,50722.0,124.7966,124.7966,124.4473,124.6833,50722.0
2021-04-29 12:10:00,132.05,132.34,132.01,132.32,37865.0,124.6833,124.9572,124.6456,124.9383,37865.0
2021-04-29 12:15:00,132.32,132.39,132.2,132.26,30546.0,124.9383,125.0044,124.825,124.8816,30546.0
2021-04-29 12:20:00,132.24,132.37,132.19,132.37,29615.0,124.8627,124.9855,124.8155,124.9855,29615.0
2021-04-29 12:25:00,132.37,132.63,132.29,132.59,78253.0,124.9855,125.231,124.9099,125.1932,78253.0
2021-04-29 12:30:00,132.59,132.8,132.58,132.76,43452.0,125.1932,125.3915,125.1838,125.3537,43452.0
2021-04-29 12:35:00,132.78,133.05,132.76,133.03,127181.0,125.3726,125.6275,125.3537,125.6087,127181.0
2021-04-29 12:40:00,133.04,133.22,133.04,133.22,55696.0,125.6181,125.7881,125.6181,125.7881,55696.0
2021-04-29 12:45:00,133.23,133.49,133.23,133.47,99466.0,125.7975,126.043,125.7975,126.0241,99466.0
2021-04-29 12:50:00,133.47,133.65,133.36,133.65,122038.0,126.0241,126.1941,125.9203,126.1941,122038.0
2021-04-29 12:55:00,133.67,133.84,133.59,133.84,66272.0,126.213,126.3735,126.1374,126.3735,66272.0
2021-04-29 13:00:00,133.84,133.87,133.64,133.65,53139.0,126.3735,126.4018,126.1846,126.1941,53139.0
2021-04-29 13:05:00,133.65,133.9,133.64,133.77,103859.0,126.1941,126.4301,126.1846,126.3074,103859.0
2021-04-29 13:10:00,133.79,133.83,133.66,133.79,77045.0,126.3263,126.364,126.2035,126.3263,77045.0
2021-04-29 13:15:00,133.79,133.95,133.77,133.93,39116.0,126.3263,126.4773,126.3074,126.4585,39116.0
2021-04-29 13:20:00,133.93,134.1,133.91,133.99,67013.0,126.4585,126.619,126.4396,126.5151,67013.0
2021-04-29 13:25:00,133.98,134.05,133.79,133.8,46232.0,126.5057,126.5718,126.3263,126.3357,46232.0
2021-04-29 13:30:00,133.81,134.01,133.73,133.85,48167.0,126.3451,126.534,126.2696,126.3829,48167.0
2021-04-29 13:35:00,133.84,133.94,133.76,133.76,41318.0,126.3735,126.4679,126.2979,126.2979,41318.0
2021-04-29 13:40:00,133.74,133.97,133.74,133.97,42513.0,126.2791,126.4962,126.2791,126.4962,42513.0
2021-04-29 13:45:00,133.97,133.98,133.81,133.81,35608.0,126.4962,126.5057,126.3451,126.3451,35608.0
2021-04-29 13:50:00,133.81,133.86,133.76,133.84,22161.0,126.3451,126.3924,126.2979,126.3735,22161.0
2021-04-29 13:55:00,133.84,133.88,133.61,133.72,33581.0,126.3735,126.4112,126.1563,126.2602,33581.0
2021-04-29 14:00:00,133.71,133.86,133.71,133.74,17199.0,126.2507,126.3924,126.2507,126.2791,17199.0
2021-04-29 14:05:00,133.75,133.9,133.75,133.79,21846.0,126.2885,126.4301,126.2885,126.3263,21846.0
2021-04-29 14:10:00,133.8,133.9,133.78,133.81,33454.0,126.3357,126.4301,126.3168,126.3451,33454.0
2021-04-29 14:15:00,133.82,133.88,133.8,133.85,25532.0,126.3546,126.4112,126.3357,126.3829,25532.0
2021-04-29 14:20:00,133.85,133.91,133.82,133.84,19663.0,126.3829,126.4396,126.3546,126.3735,19663.0
2021-04-29 14:25:00,133.84,133.88,133.74,133.88,36378.0,126.3735,126.4112,126.2791,126.4112,36378.0
2021-04-29 14:30:00,133.87,134.0,133.85,133.88,34857.0,126.4018,126.5245,126.3829,126.4112,34857.0
2021-04-29 14:35:00,133.89,133.92,133.85,133.88,21704.0,126.4207,126.449,126.3829,126.4112,21704.0
2021-04-29 14:40:00,133.87,134.05,133.84,134.0,50825.0,126.4018,126.5718,126.3735,126.5245,50825.0
2021-04-29 14:45:00,134.0,134.12,133.9,133.95,42904.0,126.5245,126.6379,126.4301,126.4773,42904.0
2021-04-29 14:50:00,133.96,133.97,133.77,133.8,60184.0,126.4868,126.4962,126.3074,126.3357,60184.0
2021-04-29 14:55:00,133.79,133.81,133.62,133.67,18278.0,126.3263,126.3451,126.1657,126.213,18278.0
2021-04-29 15:00:00,133.67,133.8,133.66,133.74,24360.0,126.213,126.3357,126.2035,126.2791,24360.0
2021-04-29 15:05:00,133.73,133.78,133.62,133.67,39646.0,126.2696,126.3168,126.1657,126.213,39646.0
2021-04-29 15:10:00,133.69,133.72,133.62,133.67,19641.0,126.2318,126.2602,126.1657,126.213,19641.0
2021-04-29 15:15:00,133.66,133.66,133.52,133.58,46199.0,126.2035,126.2035,126.0713,126.128,46199.0
2021-04-29 15:20:00,133.59,133.64,133.5,133.56,39448.0,126.1374,126.1846,126.0524,126.1091,39448.0
2021-04-29 15:25:00,133.56,133.63,133.5,133.63,41053.0,126.1091,126.1752,126.0524,126.1752,41053.0
2021-04-29 15:30:00,133.63,133.69,133.49,133.6,57754.0,126.1752,126.2318,126.043,126.1469,57754.0
2021-04-29 15:35:00,133.6,133.6,133.31,133.45,51256.0,126.1469,126.1469,125.873,126.0052,51256.0
2021-04-29 15:40:00,133.45,133.59,133.4,133.45,56131.0,126.0052,126.1374,125.958,126.0052,56131.0
2021-04-29 15:45:00,133.45,133.56,133.39,133.43,54898.0,126.0052,126.1091,125.9486,125.9863,54898.0
2021-04-29 15:50:00,133.42,133.42,133.16,133.3,169550.0,125.9769,125.9769,125.7314,125.8636,169550.0
2021-04-29 15:55:00,133.31,133.41,133.23,133.27,189025.0,125.873,125.9675,125.7975,125.8353,189025.0
2021-04-30 09:30:00,132.44,133.44,132.35,133.25,178001.0,125.0516,125.9958,124.9666,125.8164,178001.0
2021-04-30 09:35:00,133.27,133.64,133.15,133.59,98357.0,125.8353,126.1846,125.722,126.1374,98357.0
2021-04-30 09:40:00,133.57,133.66,133.4,133.41,134468.0,126.1185,126.2035,125.958,125.9675,134468.0
2021-04-30 09:45:00,133.41,133.81,133.29,133.78,43614.0,125.9675,126.3451,125.8542,126.3168,43614.0
2021-04-30 09:50:00,133.78,133.88,133.6,133.62,43005.0,126.3168,126.4112,126.1469,126.1657,43005.0
2021-04-30 09:55:00,133.64,133.65,133.15,133.3,90433.0,126.1846,126.1941,125.722,125.8636,90433.0
2021-04-30 10:00:00,133.3,133.34,133.11,133.24,81861.0,125.8636,125.9014,125.6842,125.8069,81861.0
2021-04-30 10:05:00,133.22,133.22,133.04,133.15,60295.0,125.7881,125.7881,125.6181,125.722,60295.0
2021-04-30 10:10:00,133.15,133.18,132.83,133.0,90056.0,125.722,125.7503,125.4198,125.5803,90056.0
2021-04-30 10:15:00,133.0,133.12,132.88,133.08,35494.0,125.5803,125.6936,125.467,125.6559,35494.0
2021-04-30 10:20:00,133.06,133.07,132.89,132.93,43083.0,125.637,125.6464,125.4765,125.5142,43083.0
2021-04-30 10:25:00,132.93,133.2,132.76,133.17,56425.0,125.5142,125.7692,125.3537,125.7409,56425.0
2021-04-30 10:30:00,133.18,133.27,133.13,133.27,30524.0,125.7503,125.8353,125.7031,125.8353,30524.0
2021-04-30 10:35:00,133.27,133.39,132.99,133.05,45814.0,125.8353,125.9486,125.5709,125.6275,45814.0
2021-04-30 10:40:00,133.01,133.21,132.94,133.13,105305.0,125.5898,125.7786,125.5237,125.7031,105305.0
2021-04-30 10:45:00,133.14,133.34,133.07,133.22,78790.0,125.7125,125.9014,125.6464,125.7881,78790.0
2021-04-30 10:50:00,133.21,133.32,133.11,133.18,31506.0,125.7786,125.8825,125.6842,125.7503,31506.0
2021-04-30 10:55:00,133.16,133.49,133.05,133.33,66774.0,125.7314,126.043,125.6275,125.8919,66774.0
2021-04-30 11:00:00,133.34,133.36,132.92,132.99,39886.0,125.9014,125.9203,125.5048,125.5709,39886.0
2021-04-30 11:05:00,133.02,133.09,132.75,132.91,47101.0,125.5992,125.6653,125.3443,125.4954,47101.0
2021-04-30 11:10:00,132.89,133.01,132.79,132.86,18537.0,125.4765,125.5898,125.3821,125.4481,18537.0
2021-04-30 11:15:00,132.84,132.97,132.66,132.9,21909.0,125.4293,125.552,125.2593,125.4859,21909.0
2021-04-30 11:20:00,132.9,132.98,132.81,132.93,41267.0,125.4859,125.5615,125.4009,125.5142,41267.0
2021-04-30 11:25:00,132.92,132.97,132.78,132.81,40838.0,125.5048,125.552,125.3726,125.4009,40838.0
2021-04-30 11:30:00,132.8,132.96,132.76,132.94,34333.0,125.3915,125.5426,125.3537,125.5237,34333.0
2021-04-30 11:35:00,132.93,133.09,132.86,132.94,17884.0,125.5142,125.6653,125.4481,125.5237,17884.0
2021-04-30 11:40:00,132.94,133.14,132.92,133.08,15408.0,125.5237,125.7125,125.5048,125.6559,15408.0
2021-04-30 11:45:00,133.05,133.11,133.02,133.02,11054.0,125.6275,125.6842,125.5992,125.5992,11054.0
2021-04-30 11:50:00,133.03,133.03,132.88,132.98,20252.0,125.6087,125.6087,125.467,125.5615,20252.0
2021-04-30 11:55:00,132.97,133.03,132.94,133.01,22011.0,125.552,125.6087,125.5237,125.5898,22011.0
2021-04-30 12:00:00,133.02,133.02,132.88,132.89,41750.0,125.5992,125.5992,125.467,125.4765,41750.0
2021-04-30 12:05:00,132.91,133.07,132.91,132.99,31502.0,125.4954,125.6464,125.4954,125.5709,31502.0
2021-04-30 12:10:00,132.99,133.06,132.94,132.97,25455.0,125.5709,125.637,125.5237,125.552,25455.0
2021-04-30 12:15:00,132.97,133.0,132.74,132.76,41813.0,125.552,125.5803,125.3348,125.3537,41813.0
2021-04-30 12:20:00,132.76,133.0,132.73,132.81,55511.0,125.3537,125.5803,125.3254,125.4009,55511.0
2021-04-30 12:25:00,132.81,132.92,132.81,132.88,16606.0,125.4009,125.5048,125.4009,125.467,16606.0
2021-04-30 12:30:00,132.87,132.9,132.67,132.79,64805.0,125.4576,125.4859,125.2687,125.3821,64805.0
2021-04-30 12:35:00,132.79,132.86,132.63,132.74,73415.0,125.3821,125.4481,125.231,125.3348,73415.0
2021-04-30 12:40:00,132.73,132.89,132.73,132.86,32855.0,125.3254,125.4765,125.3254,125.4481,32855.0
2021-04-30 12:45:00,132.86,132.89,132.71,132.82,38087.0,125.4481,125.4765,125.3065,125.4104,38087.0
2021-04-30 12:50:00,132.83,132.95,132.82,132.83,35460.0,125.4198,125.5331,125.4104,125.4198,35460.0
2021-04-30 12:55:00,132.85,132.98,132.85,132.97,17848.0,125.4387,125.5615,125.4387,125.552,17848.0
2021-04-30 13:00:00,132.96,132.96,132.85,132.89,17484.0,125.5426,125.5426,125.4387,125.4765,17484.0
2021-04-30 13:05:00,132.91,132.93,132.82,132.87,16297.0,125.4954,125.5142,125.4104,125.4576,16297.0
2021-04-30 13:10:00,132.86,132.86,132.71,132.78,51990.0,125.4481,125.4481,125.3065,125.3726,51990.0
2021-04-30 13:15:00,132.77,132.82,132.69,132.69,6863.0,125.3632,125.4104,125.2876,125.2876,6863.0
2021-04-30 13:20:00,132.69,132.87,132.66,132.85,18842.0,125.2876,125.4576,125.2593,125.4387,18842.0
2021-04-30 13:25:00,132.85,133.04,132.81,133.02,21068.0,125.4387,125.6181,125.4009,125.5992,21068.0
2021-04-30 13:30:00,133.01,133.06,132.95,133.05,26111.0,125.5898,125.637,125.5331,125.6275,26111.0
2021-04-30 13:35:00,133.06,133.13,133.05,133.05,19020.0,125.637,125.7031,125.6275,125.6275,19020.0
2021-04-30 13:40:00,133.03,133.06,132.91,132.96,25084.0,125.6087,125.637,125.4954,125.5426,25084.0
2021-04-30 13:45:00,132.96,132.97,132.74,132.81,17916.0,125.5426,125.552,125.3348,125.4009,17916.0
2021-04-30 13:50:00,132.81,132.84,132.7,132.83,40506.0,125.4009,125.4293,125.2971,125.4198,40506.0
2021-04-30 13:55:00,132.81,132.84,132.72,132.76,28883.0,125.4009,125.4293,125.316,125.3537,28883.0
2021-04-30 14:00:00,132.78,132.84,132.59,132.7,36629.0,125.3726,125.4293,125.1932,125.2971,36629.0
2021-04-30 14:05:00,132.71,132.81,132.7,132.77,33887.0,125.3065,125.4009,125.2971,125.3632,33887.0
2021-04-30 14:10:00,132.76,132.81,132.73,132.81,40139.0,125.3537,125.4009,125.3254,125.4009,40139.0
2021-04-30 14:15:00,132.8,132.89,132.79,132.87,27143.0,125.3915,125.4765,125.3821,125.4576,27143.0
2021-04-30 14:20:00,132.84,132.84,132.56,132.59,39412.0,125.4293,125.4293,125.1649,125.1932,39412.0
2021-04-30 14:25:00,132.59,132.72,132.53,132.72,19843.0,125.1932,125.316,125.1366,125.316,19843.0
2021-04-30 14:30:00,132.71,132.71,132.64,132.7,15842.0,125.3065,125.3065,125.2404,125.2971,15842.0
2021-04-30 14:35:00,132.69,132.72,132.63,132.66,20528.0,125.2876,125.316,125.231,125.2593,20528.0
2021-04-30 14:40:00,132.67,132.76,132.67,132.72,21562.0,125.2687,125.3537,125.2687,125.316,21562.0
2021-04-30 14:45:00,132.73,132.73,132.6,132.72,24006.0,125.3254,125.3254,125.2026,125.316,24006.0
2021-04-30 14:50:00,132.71,132.75,132.65,132.7,30463.0,125.3065,125.3443,125.2499,125.2971,30463.0
2021-04-30 14:55:00,132.69,132.75,132.58,132.59,20990.0,125.2876,125.3443,125.1838,125.1932,20990.0
2021-04-30 15:00:00,132.6,132.72,132.48,132.5,40729.0,125.2026,125.316,125.0893,125.1082,40729.0
2021-04-30 15:05:00,132.49,132.54,132.22,132.35,69544.0,125.0988,125.146,124.8438,124.9666,69544.0
2021-04-30 15:10:00,132.31,132.47,132.31,132.41,27759.0,124.9288,125.0799,124.9288,125.0232,27759.0
2021-04-30 15:15:00,132.41,132.41,132.27,132.35,29769.0,125.0232,125.0232,124.8911,124.9666,29769.0
2021-04-30 15:20:00,132.34,132.4,132.33,132.39,24779.0,124.9572,125.0138,124.9477,125.0044,24779.0
2021-04-30 15:25:00,132.4,132.53,132.34,132.41,38131.0,125.0138,125.1366,124.9572,125.0232,38131.0
2021-04-30 15:30:00,132.4,132.46,132.31,132.38,55799.0,125.0138,125.0705,124.9288,124.9949,55799.0
2021-04-30 15:35:00,132.4,132.55,132.36,132.46,46212.0,125.0138,125.1554,124.976,125.0705,46212.0
2021-04-30 15:40:00,132.44,132.45,132.24,132.24,41348.0,125.0516,125.061,124.8627,124.8627,41348.0
2021-04-30 15:45:00,132.23,132.46,132.05,132.45,77237.0,124.8533,125.0705,124.6833,125.061,77237.0
2021-04-30 15:50:00,132.46,132.53,132.31,132.46,112548.0,125.0705,125.1366,124.9288,125.0705,112548.0
2021-04-30 15:55:00,132.47,132.64,132.37,132.58,261382.0,125.0799,125.2404,124.9855,125.1838,261382.0
2021-05-03 09:30:00,133.37,133.37,132.81,133.06,154430.0,125.9297,125.9297,125.4009,125.637,154430.0
2021-05-03 09:35:00,133.09,133.13,132.81,132.88,111100.0,125.6653,125.7031,125.4009,125.467,111100.0
2021-05-03 09:40:00,132.85,132.99,132.78,132.92,114479.0,125.4387,125.5709,125.3726,125.5048,114479.0
2021-05-03 09:45:00,132.91,133.28,132.72,133.28,51219.0,125.4954,125.8447,125.316,125.8447,51219.0
2021-05-03 09:50:00,133.28,133.53,133.27,133.43,51755.0,125.8447,126.0808,125.8353,125.9863,51755.0
2021-05-03 09:55:00,133.46,133.56,133.11,133.12,34652.0,126.0147,126.1091,125.6842,125.6936,34652.0
2021-05-03 10:00:00,133.08,133.08,132.59,132.77,55700.0,125.6559,125.6559,125.1932,125.3632,55700.0
2021-05-03 10:05:00,132.74,133.2,132.64,133.18,36923.0,125.3348,125.7692,125.2404,125.7503,36923.0
2021-05-03 10:10:00,133.19,133.23,132.86,132.95,38866.0,125.7597,125.7975,125.4481,125.5331,38866.0
2021-05-03 10:15:00,132.97,133.45,132.94,133.42,27983.0,125.552,126.0052,125.5237,125.9769,27983.0
2021-05-03 10:20:00,133.44,133.73,133.3,133.73,32402.0,125.9958,126.2696,125.8636,126.2696,32402.0
2021-05-03 10:25:00,133.68,133.89,133.66,133.87,51714.0,126.2224,126.4207,126.2035,126.4018,51714.0
2021-05-03 10:30:00,133.88,134.06,133.84,133.9,63759.0,126.4112,126.5812,126.3735,126.4301,63759.0
2021-05-03 10:35:00,133.91,134.02,133.68,133.82,58003.0,126.4396,126.5434,126.2224,126.3546,58003.0
2021-05-03 10:40:00,133.85,134.0,133.79,133.93,86752.0,126.3829,126.5245,126.3263,126.4585,86752.0
2021-05-03 10:45:00,133.91,134.03,133.8,133.83,132990.0,126.4396,126.5529,126.3357,126.364,132990.0
2021-05-03 10:50:00,133.83,133.83,133.65,133.74,44442.0,126.364,126.364,126.1941,126.2791,44442.0
2021-05-03 10:55:00,133.73,133.94,133.69,133.92,97026.0,126.2696,126.4679,126.2318,126.449,97026.0
2021-05-03 11:00:00,133.9,133.94,133.74,133.8,47098.0,126.4301,126.4679,126.2791,126.3357,47098.0
2021-05-03 11:05:00,133.81,134.13,133.8,134.12,42424.0,126.3451,126.6473,126.3357,126.6379,42424.0
2021-05-03 11:10:00,134.12,134.32,134.07,134.08,58735.0,126.6379,126.8267,126.5906,126.6001,58735.0
2021-05-03 11:15:00,134.06,134.07,133.92,134.02,36467.0,126.5812,126.5906,126.449,126.5434,36467.0
2021-05-03 11:20:00,134.08,134.28,134.02,134.08,25938.0,126.6001,126.7889,126.5434,126.6001,25938.0
2021-05-03 11:25:00,134.09,134.18,134.03,134.12,21796.0,126.6095,126.6945,126.5529,126.6379,21796.0
2021-05-03 11:30:00,134.12,134.39,134.08,134.37,41056.0,126.6379,126.8928,126.6001,126.8739,41056.0
2021-05-03 11:35:00,134.37,134.45,134.25,134.31,57216.0,126.8739,126.9494,126.7606,126.8173,57216.0
2021-05-03 11:40:00,134.28,134.32,134.17,134.25,57697.0,126.7889,126.8267,126.6851,126.7606,57697.0
2021-05-03 11:45:00,134.23,134.34,134.2,134.2,48212.0,126.7417,126.8456,126.7134,126.7134,48212.0
2021-05-03 11:50:00,134.19,134.21,133.97,134.05,20476.0,126.7039,126.7228,126.4962,126.5718,20476.0
2021-05-03 11:55:00,134.01,134.04,133.82,133.9,25383.0,126.534,126.5623,126.3546,126.4301,25383.0
2021-05-03 12:00:00,133.88,133.95,133.81,133.81,15490.0,126.4112,126.4773,126.3451,126.3451,15490.0
2021-05-03 12:05:00,133.8,133.81,133.6,133.61,27330.0,126.3357,126.3451,126.1469,126.1563,27330.0
2021-05-03 12:10:00,133.6,133.66,133.53,133.57,18500.0,126.1469,126.2035,126.0808,126.1185,18500.0
2021-05-03 12:15:00,133.57,133.63,133.46,133.46,18761.0,126.1185,126.1752,126.0147,126.0147,18761.0
2021-05-03 12:20:00,133.44,133.55,133.4,133.48,18097.0,125.9958,126.0997,125.958,126.0336,18097.0
2021-05-03 12:25:00,133.45,133.55,133.42,133.44,16352.0,126.0052,126.0997,125.9769,125.9958,16352.0
2021-05-03 12:30:00,133.43,133.44,133.35,133.37,15773.0,125.9863,125.9958,125.9108,125.9297,15773.0
2021-05-03 12:35:00,133.37,133.41,133.21,133.27,35905.0,125.9297,125.9675,125.7786,125.8353,35905.0
2021-05-03 12:40:00,133.26,133.32,133.25,133.29,13485.0,125.8258,125.8825,125.8164,125.8542,13485.0
2021-05-03 12:45:00,133.29,133.35,133.25,133.25,18402.0,125.8542,125.9108,125.8164,125.8164,18402.0
2021-05-03 12:50:00,133.28,133.33,133.24,133.31,19062.0,125.8447,125.8919,125.8069,125.873,19062.0
2021-05-03 12:55:00,133.33,133.33,133.26,133.26,15899.0,125.8919,125.8919,125.8258,125.8258,15899.0
2021-05-03 13:00:00,133.25,133.37,133.19,133.23,21598.0,125.8164,125.9297,125.7597,125.7975,21598.0
2021-05-03 13:05:00,133.24,133.27,133.06,133.15,32503.0,125.8069,125.8353,125.637,125.722,32503.0
2021-05-03 13:10:00,133.17,133.29,133.14,133.17,11616.0,125.7409,125.8542,125.7125,125.7409,11616.0
2021-05-03 13:15:00,133.16,133.23,133.15,133.18,15557.0,125.7314,125.7975,125.722,125.7503,15557.0
2021-05-03 13:20:00,133.17,133.2,133.06,133.11,63242.0,125.7409,125.7692,125.637,125.6842,63242.0
2021-05-03 13:25:00,133.11,133.21,133.07,133.1,25212.0,125.6842,125.7786,125.6464,125.6748,25212.0
2021-05-03 13:30:00,133.08,133.13,132.86,132.89,93205.0,125.6559,125.7031,125.4481,125.4765,93205.0
2021-05-03 13:35:00,132.88,132.97,132.73,132.77,49023.0,125.467,125.552,125.3254,125.3632,49023.0
2021-05-03 13:40:00,132.79,132.87,132.69,132.71,46927.0,125.3821,125.4576,125.2876,125.3065,46927.0
2021-05-03 13:45:00,132.7,132.86,132.67,132.77,47178.0,125.2971,125.4481,125.2687,125.3632,47178.0
2021-05-03 13:50:00,132.74,132.87,132.74,132.8,55355.0,125.3348,125.4576,125.3348,125.3915,55355.0
2021-05-03 13:55:00,132.8,132.95,132.77,132.89,24243.0,125.3915,125.5331,125.3632,125.4765,24243.0
2021-05-03 14:00:00,132.9,133.05,132.89,133.05,20229.0,125.4859,125.6275,125.4765,125.6275,20229.0
2021-05-03 14:05:00,133.03,133.14,132.93,133.14,24331.0,125.6087,125.7125,125.5142,125.7125,24331.0
2021-05-03 14:10:00,133.14,133.19,133.1,133.15,16266.0,125.7125,125.7597,125.6748,125.722,16266.0
2021-05-03 14:15:00,133.13,133.18,133.08,133.11,17349.0,125.7031,125.7503,125.6559,125.6842,17349.0
2021-05-03 14:20:00,133.12,133.14,133.02,133.08,23870.0,125.6936,125.7125,125.5992,125.6559,23870.0
2021-05-03 14:25:00,133.08,133.17,133.08,133.16,17281.0,125.6559,125.7409,125.6559,125.7314,17281.0
2021-05-03 14:30:00,133.16,133.39,133.16,133.32,40095.0,125.7314,125.9486,125.7314,125.8825,40095.0
2021-05-03 14:35:00,133.33,133.36,133.16,133.19,20991.0,125.8919,125.9203,125.7314,125.7597,20991.0
2021-05-03 14:40:00,133.2,133.21,133.14,133.19,15526.0,125.7692,125.7786,125.7125,125.7597,15526.0
2021-05-03 14:45:00,133.19,133.21,133.14,133.2,21772.0,125.7597,125.7786,125.7125,125.7692,21772.0
2021-05-03 14:50:00,133.21,133.29,133.18,133.26,20392.0,125.7786,125.8542,125.7503,125.8258,20392.0
2021-05-03 14:55:00,133.26,133.28,133.17,133.26,15674.0,125.8258,125.8447,125.7409,125.8258,15674.0
2021-05-03 15:00:00,133.26,133.28,133.09,133.1,35870.0,125.8258,125.8447,125.6653,125.6748,35870.0
2021-05-03 15:05:00,133.11,133.18,133.01,133.16,19372.0,125.6842,125.7503,125.5898,125.7314,19372.0
2021-05-03 15:10:00,133.14,133.17,133.06,133.07,15027.0,125.7125,125.7409,125.637,125.6464,15027.0
2021-05-03 15:15:00,133.08,133.21,133.06,133.09,15033.0,125.6559,125.7786,125.637,125.6653,15033.0
2021-05-03 15:20:00,133.09,133.1,133.04,133.09,17480.0,125.6653,125.6748,125.6181,125.6653,17480.0
2021-05-03 15:25:00,133.09,133.12,133.06,133.08,24492.0,125.6653,125.6936,125.637,125.6559,24492.0
2021-05-03 15:30:00,133.09,133.11,132.94,133.03,36527.0,125.6653,125.6842,125.5237,125.6087,36527.0
2021-05-03 15:35:00,133.04,133.11,133.02,133.05,37069.0,125.6181,125.6842,125.5992,125.6275,37069.0
2021-05-03 15:40:00,133.04,133.12,133.0,133.09,36291.0,125.6181,125.6936,125.5803,125.6653,36291.0
2021-05-03 15:45:00,133.1,133.14,132.99,133.01,34577.0,125.6748,125.7125,125.5709,125.5898,34577.0
2021-05-03 15:50:00,133.01,133.03,132.86,132.94,94866.0,125.5898,125.6087,125.4481,125.5237,94866.0
2021-05-03 15:55:00,132.96,133.05,132.88,133.04,137343.0,125.5426,125.6275,125.467,125.6181,137343.0
2021-05-04 09:30:00,132.23,132.59,131.51,131.75,218156.0,124.8533,125.1932,124.1735,124.4001,218156.0
2021-05-04 09:35:00,131.79,132.05,131.55,131.94,95470.0,124.4378,124.6833,124.2112,124.5795,95470.0
2021-05-04 09:40:00,131.91,131.91,131.32,131.67,65616.0,124.5511,124.5511,123.9941,124.3245,65616.0
2021-05-04 09:45:00,131.67,131.76,131.42,131.5,37351.0,124.3245,124.4095,124.0885,124.164,37351.0
2021-05-04 09:50:00,131.53,131.61,131.09,131.61,41018.0,124.1923,124.2679,123.7769,124.2679,41018.0
2021-05-04 09:55:00,131.6,131.61,131.14,131.2,40167.0,124.2584,124.2679,123.8241,123.8808,40167.0
2021-05-04 10:00:00,131.18,131.22,130.96,131.12,55323.0,123.8619,123.8996,123.6541,123.8052,55323.0
2021-05-04 10:05:00,131.12,131.43,131.0,131.35,23322.0,123.8052,124.0979,123.6919,124.0224,23322.0
2021-05-04 10:10:00,131.31,131.39,131.1,131.37,26944.0,123.9846,124.0602,123.7863,124.0413,26944.0
2021-05-04 10:15:00,131.38,131.48,131.1,131.36,77246.0,124.0507,124.1451,123.7863,124.0318,77246.0
2021-05-04 10:20:00,131.36,131.5,131.07,131.45,94408.0,124.0318,124.164,123.758,124.1168,94408.0
2021-05-04 10:25:00,131.45,131.5,131.21,131.34,78169.0,124.1168,124.164,123.8902,124.0129,78169.0
2021-05-04 10:30:00,131.4,131.44,131.18,131.21,27476.0,124.0696,124.1074,123.8619,123.8902,27476.0
2021-05-04 10:35:00,131.23,131.5,131.22,131.49,43012.0,123.9091,124.164,123.8996,124.1546,43012.0
2021-05-04 10:40:00,131.49,131.5,131.07,131.1,48083.0,124.1546,124.164,123.758,123.7863,48083.0
2021-05-04 10:45:00,131.11,131.37,131.03,131.14,47628.0,123.7958,124.0413,123.7202,123.8241,47628.0
2021-05-04 10:50:00,131.13,131.26,131.06,131.24,27421.0,123.8147,123.9374,123.7486,123.9185,27421.0
2021-05-04 10:55:00,131.21,131.22,130.83,130.89,85675.0,123.8902,123.8996,123.5314,123.588,85675.0
2021-05-04 11:00:00,130.88,131.11,130.75,130.96,37658.0,123.5786,123.7958,123.4559,123.6541,37658.0
2021-05-04 11:05:00,130.96,131.01,130.73,130.95,30703.0,123.6541,123.7014,123.437,123.6447,30703.0
2021-05-04 11:10:00,130.93,130.95,130.55,130.59,26616.0,123.6258,123.6447,123.267,123.3048,26616.0
2021-05-04 11:15:00,130.59,130.7,130.52,130.63,28895.0,123.3048,123.4086,123.2387,123.3426,28895.0
2021-05-04 11:20:00,130.61,130.75,130.47,130.73,53989.0,123.3237,123.4559,123.1915,123.437,53989.0
2021-05-04 11:25:00,130.73,131.39,130.72,131.39,58317.0,123.437,124.0602,123.4275,124.0602,58317.0
2021-05-04 11:30:00,131.36,131.46,131.2,131.21,52359.0,124.0318,124.1262,123.8808,123.8902,52359.0
2021-05-04 11:35:00,131.21,131.25,131.04,131.11,32739.0,123.8902,123.928,123.7297,123.7958,32739.0
2021-05-04 11:40:00,131.06,131.11,130.87,130.96,30922.0,123.7486,123.7958,123.5692,123.6541,30922.0
2021-05-04 11:45:00,130.96,131.0,130.72,130.84,33450.0,123.6541,123.6919,123.4275,123.5408,33450.0
2021-05-04 11:50:00,130.82,130.82,130.51,130.61,31764.0,123.522,123.522,123.2292,123.3237,31764.0
2021-05-04 11:55:00,130.62,130.85,130.58,130.8,62553.0,123.3331,123.5503,123.2953,123.5031,62553.0
2021-05-04 12:00:00,130.8,131.11,130.77,130.95,39974.0,123.5031,123.7958,123.4747,123.6447,39974.0
2021-05-04 12:05:00,130.93,131.02,130.79,130.98,20177.0,123.6258,123.7108,123.4936,123.673,20177.0
2021-05-04 12:10:00,130.99,131.28,130.98,131.09,25164.0,123.6825,123.9563,123.673,123.7769,25164.0
2021-05-04 12:15:00,131.11,131.14,131.0,131.07,25447.0,123.7958,123.8241,123.6919,123.758,25447.0
2021-05-04 12:20:00,131.05,131.11,130.99,130.99,27976.0,123.7391,123.7958,123.6825,123.6825,27976.0
2021-05-04 12:25:00,131.0,131.3,130.98,131.24,111887.0,123.6919,123.9752,123.673,123.9185,111887.0
2021-05-04 12:30:00,131.21,131.22,130.86,130.93,20906.0,123.8902,123.8996,123.5597,123.6258,20906.0
2021-05-04 12:35:00,130.96,131.1,130.94,131.04,18062.0,123.6541,123.7863,123.6353,123.7297,18062.0
2021-05-04 12:40:00,131.03,131.06,130.95,131.04,25879.0,123.7202,123.7486,123.6447,123.7297,25879.0
2021-05-04 12:45:00,131.05,131.17,131.05,131.13,14216.0,123.7391,123.8524,123.7391,123.8147,14216.0
2021-05-04 12:50:00,131.13,131.29,131.13,131.19,16581.0,123.8147,123.9657,123.8147,123.8713,16581.0
2021-05-04 12:55:00,131.17,131.28,131.08,131.08,19069.0,123.8524,123.9563,123.7674,123.7674,19069.0
2021-05-04 13:00:00,131.07,131.32,131.04,131.29,22849.0,123.758,123.9941,123.7297,123.9657,22849.0
2021-05-04 13:05:00,131.28,131.37,131.2,131.3,14727.0,123.9563,124.0413,123.8808,123.9752,14727.0
2021-05-04 13:10:00,131.31,131.59,131.28,131.59,27556.0,123.9846,124.249,123.9563,124.249,27556.0
2021-05-04 13:15:00,131.59,131.68,131.45,131.51,19477.0,124.249,124.334,124.1168,124.1735,19477.0
2021-05-04 13:20:00,131.54,131.58,131.34,131.37,41691.0,124.2018,124.2396,124.0129,124.0413,41691.0
2021-05-04 13:25:00,131.37,131.43,131.27,131.32,26322.0,124.0413,124.0979,123.9468,123.9941,26322.0
2021-05-04 13:30:00,131.36,131.4,131.23,131.31,17528.0,124.0318,124.0696,123.9091,123.9846,17528.0
2021-05-04 13:35:00,131.31,131.31,131.17,131.23,31713.0,123.9846,123.9846,123.8524,123.9091,31713.0
2021-05-04 13:40:00,131.23,131.25,131.12,131.17,15261.0,123.9091,123.928,123.8052,123.8524,15261.0
2021-05-04 13:45:00,131.17,131.2,130.95,131.01,82762.0,123.8524,123.8808,123.6447,123.7014,82762.0
2021-05-04 13:50:00,131.01,131.08,130.94,131.03,17400.0,123.7014,123.7674,123.6353,123.7202,17400.0
2021-05-04 13:55:00,131.02,131.16,130.96,131.06,17944.0,123.7108,123.843,123.6541,123.7486,17944.0
2021-05-04 14:00:00,131.07,131.1,130.85,130.9,20861.0,123.758,123.7863,123.5503,123.5975,20861.0
2021-05-04 14:05:00,130.92,131.06,130.88,131.06,22414.0,123.6164,123.7486,123.5786,123.7486,22414.0
2021-05-04 14:10:00,131.06,131.12,130.99,131.09,31257.0,123.7486,123.8052,123.6825,123.7769,31257.0
2021-05-04 14:15:00,131.13,131.17,131.0,131.05,33323.0,123.8147,123.8524,123.6919,123.7391,33323.0
2021-05-04 14:20:00,131.04,131.08,130.87,130.95,35942.0,123.7297,123.7674,123.5692,123.6447,35942.0
2021-05-04 14:25:00,130.96,130.96,130.69,130.81,41926.0,123.6541,123.6541,123.3992,123.5125,41926.0
2021-05-04 14:30:00,130.8,130.97,130.69,130.96,39258.0,123.5031,123.6636,123.3992,123.6541,39258.0
2021-05-04 14:35:00,130.96,131.03,130.85,130.85,18258.0,123.6541,123.7202,123.5503,123.5503,18258.0
2021-05-04 14:40:00,130.89,130.98,130.86,130.97,16716.0,123.588,123.673,123.5597,123.6636,16716.0
2021-05-04 14:45:00,130.96,131.03,130.95,131.03,26272.0,123.6541,123.7202,123.6447,123.7202,26272.0
2021-05-04 14:50:00,131.02,131.04,130.96,130.98,16713.0,123.7108,123.7297,123.6541,123.673,16713.0
2021-05-04 14:55:00,130.98,131.09,130.98,131.01,22283.0,123.673,123.7769,123.673,123.7014,22283.0
2021-05-04 15:00:00,131.0,131.25,130.95,131.15,78295.0,123.6919,123.928,123.6447,123.8335,78295.0
2021-05-04 15:05:00,131.15,131.15,131.02,131.05,21423.0,123.8335,123.8335,123.7108,123.7391,21423.0
2021-05-04 15:10:00,131.06,131.19,131.02,131.03,23458.0,123.7486,123.8713,123.7108,123.7202,23458.0
2021-05-04 15:15:00,131.03,131.11,130.98,130.99,31470.0,123.7202,123.7958,123.673,123.6825,31470.0
2021-05-04 15:20:00,130.98,131.06,130.9,131.02,44250.0,123.673,123.7486,123.5975,123.7108,44250.0
2021-05-04 15:25:00,131.01,131.05,130.9,131.02,37305.0,123.7014,123.7391,123.5975,123.7108,37305.0
2021-05-04 15:30:00,131.01,131.16,130.92,131.16,77776.0,123.7014,123.843,123.6164,123.843,77776.0
2021-05-04 15:35:00,131.19,131.37,131.18,131.35,49176.0,123.8713,124.0413,123.8619,124.0224,49176.0
2021-05-04 15:40:00,131.36,131.36,131.13,131.22,38003.0,124.0318,124.0318,123.8147,123.8996,38003.0
2021-05-04 15:45:00,131.22,131.28,131.14,131.27,57686.0,123.8996,123.9563,123.8241,123.9468,57686.0
2021-05-04 15:50:00,131.28,131.45,131.27,131.36,77686.0,123.9563,124.1168,123.9468,124.0318,77686.0
2021-05-04 15:55:00,131.35,131.61,131.34,131.61,235986.0,124.0224,124.2679,124.0129,124.2679,235986.0
2021-05-05 09:30:00,132.7,133.46,132.23,133.43,197790.0,125.2971,126.0147,124.8533,125.9863,197790.0
2021-05-05 09:35:00,133.47,133.73,133.32,133.65,96809.0,126.0241,126.2696,125.8825,126.1941,96809.0
2021-05-05 09:40:00,133.65,133.88,133.55,133.58,55326.0,126.1941,126.4112,126.0997,126.128,55326.0
2021-05-05 09:45:00,133.61,134.04,133.61,133.83,115576.0,126.1563,126.5623,126.1563,126.364,115576.0
2021-05-05 09:50:00,133.8,133.96,133.77,133.79,61830.0,126.3357,126.4868,126.3074,126.3263,61830.0
2021-05-05 09:55:00,133.78,133.82,133.61,133.63,41544.0,126.3168,126.3546,126.1563,126.1752,41544.0
2021-05-05 10:00:00,133.63,133.7,133.16,133.33,140645.0,126.1752,126.2413,125.7314,125.8919,140645.0
2021-05-05 10:05:00,133.32,133.59,133.15,133.16,40856.0,125.8825,126.1374,125.722,125.7314,40856.0
2021-05-05 10:10:00,133.18,133.46,133.1,133.41,56720.0,125.7503,126.0147,125.6748,125.9675,56720.0
2021-05-05 10:15:00,133.42,133.45,133.18,133.27,42078.0,125.9769,126.0052,125.7503,125.8353,42078.0
2021-05-05 10:20:00,133.28,133.3,132.94,133.24,71793.0,125.8447,125.8636,125.5237,125.8069,71793.0
2021-05-05 10:25:00,133.25,133.53,133.22,133.47,39230.0,125.8164,126.0808,125.7881,126.0241,39230.0
2021-05-05 10:30:00,133.51,133.52,133.22,133.51,39645.0,126.0619,126.0713,125.7881,126.0619,39645.0
2021-05-05 10:35:00,133.5,133.62,133.39,133.51,30229.0,126.0524,126.1657,125.9486,126.0619,30229.0
2021-05-05 10:40:00,133.51,133.61,133.48,133.52,31687.0,126.0619,126.1563,126.0336,126.0713,31687.0
2021-05-05 10:45:00,133.53,133.66,133.43,133.44,27512.0,126.0808,126.2035,125.9863,125.9958,27512.0
2021-05-05 10:50:00,133.44,133.45,133.32,133.37,34214.0,125.9958,126.0052,125.8825,125.9297,34214.0
2021-05-05 10:55:00,133.37,133.4,133.23,133.33,35141.0,125.9297,125.958,125.7975,125.8919,35141.0
2021-05-05 11:00:00,133.27,133.29,133.03,133.12,39916.0,125.8353,125.8542,125.6087,125.6936,39916.0
2021-05-05 11:05:00,133.14,133.31,133.1,133.3,30654.0,125.7125,125.873,125.6748,125.8636,30654.0
2021-05-05 11:10:00,133.29,133.32,133.16,133.22,85591.0,125.8542,125.8825,125.7314,125.7881,85591.0
2021-05-05 11:15:00,133.21,133.43,133.2,133.29,21972.0,125.7786,125.9863,125.7692,125.8542,21972.0
2021-05-05 11:20:00,133.3,133.6,133.29,133.47,31194.0,125.8636,126.1469,125.8542,126.0241,31194.0
2021-05-05 11:25:00,133.45,133.53,133.38,133.5,7772.0,126.0052,126.0808,125.9391,126.0524,7772.0
2021-05-05 11:30:00,133.43,133.59,133.35,133.59,10730.0,125.9863,126.1374,125.9108,126.1374,10730.0
2021-05-05 11:35:00,133.59,133.74,133.54,133.69,35304.0,126.1374,126.2791,126.0902,126.2318,35304.0
2021-05-05 11:40:00,133.71,133.82,133.66,133.77,17905.0,126.2507,126.3546,126.2035,126.3074,17905.0
2021-05-05 11:45:00,133.78,134.01,133.75,133.96,45287.0,126.3168,126.534,126.2885,126.4868,45287.0
2021-05-05 11:50:00,133.97,134.02,133.85,133.85,28576.0,126.4962,126.5434,126.3829,126.3829,28576.0
2021-05-05 11:55:00,133.85,134.03,133.82,134.02,36287.0,126.3829,126.5529,126.3546,126.5434,36287.0
2021-05-05 12:00:00,134.03,134.14,133.93,134.13,26337.0,126.5529,126.6567,126.4585,126.6473,26337.0
2021-05-05 12:05:00,134.12,134.15,134.04,134.09,27741.0,126.6379,126.6662,126.5623,126.6095,27741.0
2021-05-05 12:10:00,134.07,134.22,133.91,133.92,35917.0,126.5906,126.7323,126.4396,126.449,35917.0
2021-05-05 12:15:00,133.91,134.04,133.84,133.9,48073.0,126.4396,126.5623,126.3735,126.4301,48073.0
2021-05-05 12:20:00,133.9,133.94,133.68,133.71,21235.0,126.4301,126.4679,126.2224,126.2507,21235.0
2021-05-05 12:25:00,133.71,133.74,133.42,133.45,41005.0,126.2507,126.2791,125.9769,126.0052,41005.0
2021-05-05 12:30:00,133.47,133.63,133.41,133.46,108040.0,126.0241,126.1752,125.9675,126.0147,108040.0
2021-05-05 12:35:00,133.46,133.48,133.36,133.43,35862.0,126.0147,126.0336,125.9203,125.9863,35862.0
2021-05-05 12:40:00,133.44,133.44,133.27,133.31,25169.0,125.9958,125.9958,125.8353,125.873,25169.0
2021-05-05 12:45:00,133.33,133.37,133.21,133.21,25348.0,125.8919,125.9297,125.7786,125.7786,25348.0
2021-05-05 12:50:00,133.22,133.24,133.03,133.17,35203.0,125.7881,125.8069,125.6087,125.7409,35203.0
2021-05-05 12:55:00,133.17,133.24,132.92,132.93,28851.0,125.7409,125.8069,125.5048,125.5142,28851.0
2021-05-05 13:00:00,132.91,133.06,132.9,133.01,23961.0,125.4954,125.637,125.4859,125.5898,23961.0
2021-05-05 13:05:00,133.03,133.07,132.86,133.06,30352.0,125.6087,125.6464,125.4481,125.637,30352.0
2021-05-05 13:10:00,133.07,133.16,133.01,133.01,20057.0,125.6464,125.7314,125.5898,125.5898,20057.0
2021-05-05 13:15:00,132.99,133.06,132.95,133.02,20911.0,125.5709,125.637,125.5331,125.5992,20911.0
2021-05-05 13:20:00,133.03,133.1,132.9,133.09,49082.0,125.6087,125.6748,125.4859,125.6653,49082.0
2021-05-05 13:25:00,133.08,133.09,132.92,133.06,31076.0,125.6559,125.6653,125.5048,125.637,31076.0
2021-05-05 13:30:00,133.06,133.31,133.06,133.17,28823.0,125.637,125.873,125.637,125.7409,28823.0
2021-05-05 13:35:00,133.17,133.25,133.08,133.09,20506.0,125.7409,125.8164,125.6559,125.6653,20506.0
2021-05-05 13:40:00,133.08,133.19,133.0,133.0,19626.0,125.6559,125.7597,125.5803,125.5803,19626.0
2021-05-05 13:45:00,133.0,133.21,133.0,133.2,17167.0,125.5803,125.7786,125.5803,125.7692,17167.0
2021-05-05 13:50:00,133.23,133.25,133.16,133.25,21184.0,125.7975,125.8164,125.7314,125.8164,21184.0
2021-05-05 13:55:00,133.26,133.28,133.09,133.12,24361.0,125.8258,125.8447,125.6653,125.6936,24361.0
2021-05-05 14:00:00,133.13,133.2,133.07,133.07,26369.0,125.7031,125.7692,125.6464,125.6464,26369.0
2021-05-05 14:05:00,133.08,133.15,133.02,133.06,16468.0,125.6559,125.722,125.5992,125.637,16468.0
2021-05-05 14:10:00,133.05,133.25,133.03,133.24,20381.0,125.6275,125.8164,125.6087,125.8069,20381.0
2021-05-05 14:15:00,133.24,133.32,133.13,133.3,32079.0,125.8069,125.8825,125.7031,125.8636,32079.0
2021-05-05 14:20:00,133.31,133.35,133.19,133.29,21210.0,125.873,125.9108,125.7597,125.8542,21210.0
2021-05-05 14:25:00,133.29,133.39,133.29,133.32,37991.0,125.8542,125.9486,125.8542,125.8825,37991.0
2021-05-05 14:30:00,133.31,133.43,133.27,133.36,33162.0,125.873,125.9863,125.8353,125.9203,33162.0
2021-05-05 14:35:00,133.37,133.38,133.28,133.3,28871.0,125.9297,125.9391,125.8447,125.8636,28871.0
2021-05-05 14:40:00,133.31,133.41,133.27,133.3,16592.0,125.873,125.9675,125.8353,125.8636,16592.0
2021-05-05 14:45:00,133.3,133.44,133.3,133.38,20752.0,125.8636,125.9958,125.8636,125.9391,20752.0
2021-05-05 14:50:00,133.39,133.43,133.32,133.41,15642.0,125.9486,125.9863,125.8825,125.9675,15642.0
2021-05-05 14:55:00,133.43,133.48,133.34,133.37,20604.0,125.9863,126.0336,125.9014,125.9297,20604.0
2021-05-05 15:00:00,133.37,133.39,133.2,133.27,31273.0,125.9297,125.9486,125.7692,125.8353,31273.0
2021-05-05 15:05:00,133.26,133.34,132.95,133.02,36010.0,125.8258,125.9014,125.5331,125.5992,36010.0
2021-05-05 15:10:00,133.0,133.02,132.86,132.88,34130.0,125.5803,125.5992,125.4481,125.467,34130.0
2021-05-05 15:15:00,132.87,132.9,132.75,132.75,42568.0,125.4576,125.4859,125.3443,125.3443,42568.0
2021-05-05 15:20:00,132.76,132.78,132.56,132.56,36811.0,125.3537,125.3726,125.1649,125.1649,36811.0
2021-05-05 15:25:00,132.55,132.69,132.45,132.55,52288.0,125.1554,125.2876,125.061,125.1554,52288.0
2021-05-05 15:30:00,132.54,132.59,132.45,132.46,48411.0,125.146,125.1932,125.061,125.0705,48411.0
2021-05-05 15:35:00,132.46,132.59,132.44,132.46,80759.0,125.0705,125.1932,125.0516,125.0705,80759.0
2021-05-05 15:40:00,132.45,132.62,132.4,132.43,58401.0,125.061,125.2215,125.0138,125.0421,58401.0
2021-05-05 15:45:00,132.44,132.5,132.29,132.29,70848.0,125.0516,125.1082,124.9099,124.9099,70848.0
2021-05-05 15:50:00,132.29,132.32,132.1,132.26,144494.0,124.9099,124.9383,124.7305,124.8816,144494.0
2021-05-05 15:55:00,132.25,132.33,132.08,132.21,261162.0,124.8722,124.9477,124.7117,124.8344,261162.0
2021-05-06 09:30:00,132.6,132.62,131.94,132.17,175297.0,125.2026,125.2215,124.5795,124.7966,175297.0
2021-05-06 09:35:00,132.11,132.6,132.05,132.6,111231.0,124.74,125.2026,124.6833,125.2026,111231.0
2021-05-06 09:40:00,132.59,132.72,132.48,132.59,40432.0,125.1932,125.316,125.0893,125.1932,40432.0
2021-05-06 09:45:00,132.62,133.13,132.57,133.03,39490.0,125.2215,125.7031,125.1743,125.6087,39490.0
2021-05-06 09:50:00,133.02,133.25,132.87,133.06,46712.0,125.5992,125.8164,125.4576,125.637,46712.0
2021-05-06 09:55:00,133.07,133.08,132.69,132.69,63505.0,125.6464,125.6559,125.2876,125.2876,63505.0
2021-05-06 10:00:00,132.67,132.77,132.4,132.73,58007.0,125.2687,125.3632,125.0138,125.3254,58007.0
2021-05-06 10:05:00,132.75,132.91,132.58,132.83,39656.0,125.3443,125.4954,125.1838,125.4198,39656.0
2021-05-06 10:10:00,132.86,133.07,132.77,132.97,36166.0,125.4481,125.6464,125.3632,125.552,36166.0
2021-05-06 10:15:00,132.97,133.13,132.78,132.88,31651.0,125.552,125.7031,125.3726,125.467,31651.0
2021-05-06 10:20:00,132.86,133.12,132.69,133.11,41452.0,125.4481,125.6936,125.2876,125.6842,41452.0
2021-05-06 10:25:00,133.11,133.45,133.06,133.34,123145.0,125.6842,126.0052,125.637,125.9014,123145.0
2021-05-06 10:30:00,133.34,133.49,133.09,133.27,82161.0,125.9014,126.043,125.6653,125.8353,82161.0
2021-05-06 10:35:00,133.28,133.47,133.2,133.42,58994.0,125.8447,126.0241,125.7692,125.9769,58994.0
2021-05-06 10:40:00,133.43,133.59,133.41,133.5,35174.0,125.9863,126.1374,125.9675,126.0524,35174.0
2021-05-06 10:45:00,133.53,133.66,133.48,133.49,45604.0,126.0808,126.2035,126.0336,126.043,45604.0
2021-05-06 10:50:00,133.49,133.55,133.38,133.44,52715.0,126.043,126.0997,125.9391,125.9958,52715.0
2021-05-06 10:55:00,133.45,133.7,133.42,133.59,58163.0,126.0052,126.2413,125.9769,126.1374,58163.0
2021-05-06 11:00:00,133.61,133.68,133.46,133.48,26792.0,126.1563,126.2224,126.0147,126.0336,26792.0
2021-05-06 11:05:00,133.47,133.51,133.18,133.18,28321.0,126.0241,126.0619,125.7503,125.7503,28321.0
2021-05-06 11:10:00,133.14,133.29,133.11,133.17,32763.0,125.7125,125.8542,125.6842,125.7409,32763.0
2021-05-06 11:15:00,133.15,133.26,133.12,133.2,42495.0,125.722,125.8258,125.6936,125.7692,42495.0
2021-05-06 11:20:00,133.19,133.5,133.19,133.48,71996.0,125.7597,126.0524,125.7597,126.0336,71996.0
2021-05-06 11:25:00,133.46,133.5,133.38,133.45,26561.0,126.0147,126.0524,125.9391,126.0052,26561.0
2021-05-06 11:30:00,133.44,133.79,133.41,133.79,33673.0,125.9958,126.3263,125.9675,126.3263,33673.0
2021-05-06 11:35:00,133.77,133.84,133.51,133.56,70991.0,126.3074,126.3735,126.0619,126.1091,70991.0
2021-05-06 11:40:00,133.56,133.64,133.27,133.61,122879.0,126.1091,126.1846,125.8353,126.1563,122879.0
2021-05-06 11:45:00,133.61,133.61,133.35,133.45,49804.0,126.1563,126.1563,125.9108,126.0052,49804.0
2021-05-06 11:50:00,133.45,133.58,133.23,133.25,41935.0,126.0052,126.128,125.7975,125.8164,41935.0
2021-05-06 11:55:00,133.25,133.4,133.23,133.37,31105.0,125.8164,125.958,125.7975,125.9297,31105.0
2021-05-06 12:00:00,133.38,133.41,133.25,133.29,36316.0,125.9391,125.9675,125.8164,125.8542,36316.0
2021-05-06 12:05:00,133.29,133.4,133.25,133.29,26593.0,125.8542,125.958,125.8164,125.8542,26593.0
2021-05-06 12:10:00,133.26,133.31,133.17,133.18,23979.0,125.8258,125.873,125.7409,125.7503,23979.0
2021-05-06 12:15:00,133.19,133.36,133.18,133.27,28637.0,125.7597,125.9203,125.7503,125.8353,28637.0
2021-05-06 12:20:00,133.28,133.36,133.24,133.25,16191.0,125.8447,125.9203,125.8069,125.8164,16191.0
2021-05-06 12:25:00,133.24,133.32,133.17,133.19,16866.0,125.8069,125.8825,125.7409,125.7597,16866.0
2021-05-06 12:30:00,133.2,133.33,133.2,133.29,21747.0,125.7692,125.8919,125.7692,125.8542,21747.0
2021-05-06 12:35:00,133.31,133.34,133.12,133.15,28093.0,125.873,125.9014,125.6936,125.722,28093.0
2021-05-06 12:40:00,133.16,133.26,133.13,133.21,25027.0,125.7314,125.8258,125.7031,125.7786,25027.0
2021-05-06 12:45:00,133.21,133.29,133.18,133.21,21223.0,125.7786,125.8542,125.7503,125.7786,21223.0
2021-05-06 12:50:00,133.22,133.35,133.22,133.28,30449.0,125.7881,125.9108,125.7881,125.8447,30449.0
2021-05-06 12:55:00,133.27,133.27,133.11,133.16,21935.0,125.8353,125.8353,125.6842,125.7314,21935.0
2021-05-06 13:00:00,133.16,133.25,132.9,132.9,41705.0,125.7314,125.8164,125.4859,125.4859,41705.0
2021-05-06 13:05:00,132.94,132.99,132.85,132.88,20017.0,125.5237,125.5709,125.4387,125.467,20017.0
2021-05-06 13:10:00,132.87,132.98,132.84,132.89,22320.0,125.4576,125.5615,125.4293,125.4765,22320.0
2021-05-06 13:15:00,132.9,132.95,132.69,132.72,16814.0,125.4859,125.5331,125.2876,125.316,16814.0
2021-05-06 13:20:00,132.73,132.75,132.65,132.7,19394.0,125.3254,125.3443,125.2499,125.2971,19394.0
2021-05-06 13:25:00,132.69,132.83,132.67,132.8,14252.0,125.2876,125.4198,125.2687,125.3915,14252.0
2021-05-06 13:30:00,132.82,132.86,132.72,132.86,16429.0,125.4104,125.4481,125.316,125.4481,16429.0
2021-05-06 13:35:00,132.88,132.95,132.83,132.89,22772.0,125.467,125.5331,125.4198,125.4765,22772.0
2021-05-06 13:40:00,132.88,132.88,132.69,132.83,28034.0,125.467,125.467,125.2876,125.4198,28034.0
2021-05-06 13:45:00,132.82,132.85,132.72,132.84,21310.0,125.4104,125.4387,125.316,125.4293,21310.0
2021-05-06 13:50:00,132.83,132.84,132.61,132.63,17343.0,125.4198,125.4293,125.2121,125.231,17343.0
2021-05-06 13:55:00,132.63,132.7,132.58,132.66,24508.0,125.231,125.2971,125.1838,125.2593,24508.0
2021-05-06 14:00:00,132.68,132.77,132.6,132.77,19696.0,125.2782,125.3632,125.2026,125.3632,19696.0
2021-05-06 14:05:00,132.78,132.81,132.73,132.8,17720.0,125.3726,125.4009,125.3254,125.3915,17720.0
2021-05-06 14:10:00,132.79,132.93,132.47,132.72,39808.0,125.3821,125.5142,125.0799,125.316,39808.0
2021-05-06 14:15:00,132.7,132.79,132.62,132.78,26322.0,125.2971,125.3821,125.2215,125.3726,26322.0
2021-05-06 14:20:00,132.76,132.82,132.61,132.81,17897.0,125.3537,125.4104,125.2121,125.4009,17897.0
2021-05-06 14:25:00,132.8,132.85,132.43,132.52,37274.0,125.3915,125.4387,125.0421,125.1271,37274.0
2021-05-06 14:30:00,132.52,132.59,132.47,132.59,16321.0,125.1271,125.1932,125.0799,125.1932,16321.0
2021-05-06 14:35:00,132.57,132.68,132.53,132.63,13811.0,125.1743,125.2782,125.1366,125.231,13811.0
2021-05-06 14:40:00,132.62,132.73,132.53,132.61,21347.0,125.2215,125.3254,125.1366,125.2121,21347.0
2021-05-06 14:45:00,132.61,132.86,132.61,132.78,17422.0,125.2121,125.4481,125.2121,125.3726,17422.0
2021-05-06 14:50:00,132.78,132.84,132.71,132.77,24440.0,125.3726,125.4293,125.3065,125.3632,24440.0
2021-05-06 14:55:00,132.79,132.86,132.67,132.73,23519.0,125.3821,125.4481,125.2687,125.3254,23519.0
2021-05-06 15:00:00,132.73,132.87,132.68,132.72,40549.0,125.3254,125.4576,125.2782,125.316,40549.0
2021-05-06 15:05:00,132.69,132.79,132.68,132.74,15366.0,125.2876,125.3821,125.2782,125.3348,15366.0
2021-05-06 15:10:00,132.75,132.92,132.73,132.85,42625.0,125.3443,125.5048,125.3254,125.4387,42625.0
2021-05-06 15:15:00,132.82,132.9,132.7,132.81,29591.0,125.4104,125.4859,125.2971,125.4009,29591.0
2021-05-06 15:20:00,132.8,132.86,132.72,132.85,18924.0,125.3915,125.4481,125.316,125.4387,18924.0
2021-05-06 15:25:00,132.85,132.9,132.76,132.87,49542.0,125.4387,125.4859,125.3537,125.4576,49542.0
2021-05-06 15:30:00,132.86,132.91,132.78,132.82,33441.0,125.4481,125.4954,125.3726,125.4104,33441.0
2021-05-06 15:35:00,132.83,132.96,132.82,132.94,33703.0,125.4198,125.5426,125.4104,125.5237,33703.0
2021-05-06 15:40:00,132.94,133.1,132.94,133.07,47360.0,125.5237,125.6748,125.5237,125.6464,47360.0
2021-05-06 15:45:00,133.11,133.23,133.11,133.18,49889.0,125.6842,125.7975,125.6842,125.7503,49889.0
2021-05-06 15:50:00,133.19,133.57,133.19,133.48,135051.0,125.7597,126.1185,125.7597,126.0336,135051.0
2021-05-06 15:55:00,133.5,133.58,133.43,133.47,151801.0,126.0524,126.128,125.9863,126.0241,151801.0
2021-05-07 09:30:00,135.0,135.92,134.72,135.91,429694.0,127.4688,128.3374,127.2044,128.328,429694.0
2021-05-07 09:35:00,135.92,137.15,135.86,136.74,383566.0,128.3374,129.4988,128.2808,129.1117,383566.0
2021-05-07 09:40:00,136.72,137.7,136.72,137.53,255246.0,129.0928,130.0181,129.0928,129.8576,255246.0
2021-05-07 09:45:00,137.56,137.8,137.43,137.79,179326.0,129.8859,130.1126,129.7632,130.1031,179326.0
2021-05-07 09:50:00,137.8,138.2,137.68,137.91,238018.0,130.1126,130.4902,129.9993,130.2164,238018.0
2021-05-07 09:55:00,137.89,138.08,137.72,137.72,200753.0,130.1975,130.3769,130.037,130.037,200753.0
2021-05-07 10:00:00,137.74,138.17,137.58,138.13,161402.0,130.0559,130.4619,129.9048,130.4241,161402.0
2021-05-07 10:05:00,138.13,138.37,138.05,138.36,121409.0,130.4241,130.6508,130.3486,130.6413,121409.0
2021-05-07 10:10:00,138.34,138.89,138.25,138.84,188304.0,130.6224,131.1417,130.5375,131.0945,188304.0
2021-05-07 10:15:00,138.86,138.88,138.4,138.4,93415.0,131.1134,131.1323,130.6791,130.6791,93415.0
2021-05-07 10:20:00,138.41,138.87,138.28,138.74,155290.0,130.6885,131.1229,130.5658,131.0001,155290.0
2021-05-07 10:25:00,138.75,138.9,138.66,138.85,193985.0,131.0096,131.1512,130.9246,131.104,193985.0
2021-05-07 10:30:00,138.85,139.12,138.7,139.04,185447.0,131.104,131.3589,130.9623,131.2834,185447.0
2021-05-07 10:35:00,139.05,139.11,138.76,138.83,185534.0,131.2928,131.3495,131.019,131.0851,185534.0
2021-05-07 10:40:00,138.82,139.15,138.82,139.11,187967.0,131.0757,131.3872,131.0757,131.3495,187967.0
2021-05-07 10:45:00,139.12,139.12,138.85,139.0,107219.0,131.3589,131.3589,131.104,131.2456,107219.0
2021-05-07 10:50:00,139.0,139.26,138.95,139.21,119907.0,131.2456,131.4911,131.1984,131.4439,119907.0
2021-05-07 10:55:00,139.22,139.36,139.05,139.1,104146.0,131.4533,131.5855,131.2928,131.34,104146.0
2021-05-07 11:00:00,139.11,139.36,138.94,138.99,98981.0,131.3495,131.5855,131.189,131.2362,98981.0
2021-05-07 11:05:00,138.98,139.0,138.75,138.79,98931.0,131.2267,131.2456,131.0096,131.0473,98931.0
2021-05-07 11:10:00,138.8,139.07,138.78,138.9,111782.0,131.0568,131.3117,131.0379,131.1512,111782.0
2021-05-07 11:15:00,138.9,138.95,138.78,138.85,100661.0,131.1512,131.1984,131.0379,131.104,100661.0
2021-05-07 11:20:00,138.85,138.9,138.46,138.46,142293.0,131.104,131.1512,130.7357,130.7357,142293.0
2021-05-07 11:25:00,138.45,138.46,138.21,138.39,126374.0,130.7263,130.7357,130.4997,130.6696,126374.0
2021-05-07 11:30:00,138.38,138.5,138.2,138.21,63969.0,130.6602,130.7735,130.4902,130.4997,63969.0
2021-05-07 11:35:00,138.22,138.37,138.04,138.11,134084.0,130.5091,130.6508,130.3392,130.4053,134084.0
2021-05-07 11:40:00,138.1,138.42,138.09,138.41,55746.0,130.3958,130.698,130.3864,130.6885,55746.0
2021-05-07 11:45:00,138.39,138.39,138.17,138.34,76357.0,130.6696,130.6696,130.4619,130.6224,76357.0
2021-05-07 11:50:00,138.35,138.42,138.07,138.07,41495.0,130.6319,130.698,130.3675,130.3675,41495.0
2021-05-07 11:55:00,138.08,138.08,137.9,137.96,41389.0,130.3769,130.3769,130.207,130.2636,41389.0
2021-05-07 12:00:00,137.96,137.98,137.8,137.9,35972.0,130.2636,130.2825,130.1126,130.207,35972.0
2021-05-07 12:05:00,137.9,138.11,137.74,137.96,89999.0,130.207,130.4053,130.0559,130.2636,89999.0
2021-05-07 12:10:00,137.96,137.96,137.73,137.77,52554.0,130.2636,130.2636,130.0465,130.0842,52554.0
2021-05-07 12:15:00,137.77,137.88,137.7,137.76,36006.0,130.0842,130.1881,130.0181,130.0748,36006.0
2021-05-07 12:20:00,137.75,137.87,137.67,137.71,80417.0,130.0653,130.1787,129.9898,130.0276,80417.0
2021-05-07 12:25:00,137.72,137.79,137.66,137.68,34598.0,130.037,130.1031,129.9804,129.9993,34598.0
2021-05-07 12:30:00,137.67,137.89,137.63,137.86,46306.0,129.9898,130.1975,129.952,130.1692,46306.0
2021-05-07 12:35:00,137.87,137.89,137.75,137.85,27192.0,130.1787,130.1975,130.0653,130.1598,27192.0
2021-05-07 12:40:00,137.86,137.87,137.54,137.64,61252.0,130.1692,130.1787,129.8671,129.9615,61252.0
2021-05-07 12:45:00,137.66,137.84,137.61,137.83,24476.0,129.9804,130.1503,129.9332,130.1409,24476.0
2021-05-07 12:50:00,137.82,138.02,137.82,137.88,32871.0,130.1314,130.3203,130.1314,130.1881,32871.0
2021-05-07 12:55:00,137.87,137.88,137.73,137.74,35288.0,130.1787,130.1881,130.0465,130.0559,35288.0
2021-05-07 13:00:00,137.73,137.91,137.66,137.69,32481.0,130.0465,130.2164,129.9804,130.0087,32481.0
2021-05-07 13:05:00,137.68,137.8,137.6,137.8,44305.0,129.9993,130.1126,129.9237,130.1126,44305.0
2021-05-07 13:10:00,137.81,137.82,137.69,137.73,16424.0,130.122,130.1314,130.0087,130.0465,16424.0
2021-05-07 13:15:00,137.74,137.74,137.58,137.63,35021.0,130.0559,130.0559,129.9048,129.952,35021.0
2021-05-07 13:20:00,137.61,137.7,137.56,137.7,29544.0,129.9332,130.0181,129.8859,130.0181,29544.0
2021-05-07 13:25:00,137.7,137.7,137.5,137.55,43666.0,130.0181,130.0181,129.8293,129.8765,43666.0
2021-05-07 13:30:00,137.56,137.72,137.56,137.67,33768.0,129.8859,130.037,129.8859,129.9898,33768.0
2021-05-07 13:35:00,137.67,137.73,137.6,137.63,30749.0,129.9898,130.0465,129.9237,129.952,30749.0
2021-05-07 13:40:00,137.62,137.75,137.56,137.62,27642.0,129.9426,130.0653,129.8859,129.9426,27642.0
2021-05-07 13:45:00,137.64,137.87,137.64,137.82,28052.0,129.9615,130.1787,129.9615,130.1314,28052.0
2021-05-07 13:50:00,137.83,137.84,137.76,137.81,31237.0,130.1409,130.1503,130.0748,130.122,31237.0
2021-05-07 13:55:00,137.82,137.84,137.58,137.62,23105.0,130.1314,130.1503,129.9048,129.9426,23105.0
2021-05-07 14:00:00,137.61,137.93,137.61,137.74,61213.0,129.9332,130.2353,129.9332,130.0559,61213.0
2021-05-07 14:05:00,137.75,137.81,137.74,137.75,50192.0,130.0653,130.122,130.0559,130.0653,50192.0
2021-05-07 14:10:00,137.74,137.8,137.65,137.65,23381.0,130.0559,130.1126,129.9709,129.9709,23381.0
2021-05-07 14:15:00,137.66,137.8,137.64,137.8,33562.0,129.9804,130.1126,129.9615,130.1126,33562.0
2021-05-07 14:20:00,137.75,137.78,137.65,137.73,25727.0,130.0653,130.0937,129.9709,130.0465,25727.0
2021-05-07 14:25:00,137.72,137.81,137.55,137.6,36650.0,130.037,130.122,129.8765,129.9237,36650.0
2021-05-07 14:30:00,137.6,137.65,137.41,137.46,44012.0,129.9237,129.9709,129.7443,129.7915,44012.0
2021-05-07 14:35:00,137.46,137.54,137.4,137.53,34508.0,129.7915,129.8671,129.7349,129.8576,34508.0
2021-05-07 14:40:00,137.53,137.54,137.41,137.53,29377.0,129.8576,129.8671,129.7443,129.8576,29377.0
2021-05-07 14:45:00,137.54,137.66,137.49,137.53,30295.0,129.8671,129.9804,129.8199,129.8576,30295.0
2021-05-07 14:50:00,137.54,137.78,137.53,137.75,28793.0,129.8671,130.0937,129.8576,130.0653,28793.0
2021-05-07 14:55:00,137.75,137.82,137.71,137.74,57672.0,130.0653,130.1314,130.0276,130.0559,57672.0
2021-05-07 15:00:00,137.74,137.8,137.69,137.75,44932.0,130.0559,130.1126,130.0087,130.0653,44932.0
2021-05-07 15:05:00,137.77,137.81,137.74,137.76,98097.0,130.0842,130.122,130.0559,130.0748,98097.0
2021-05-07 15:10:00,137.76,137.76,137.63,137.73,43754.0,130.0748,130.0748,129.952,130.0465,43754.0
2021-05-07 15:15:00,137.75,137.81,137.73,137.77,51682.0,130.0653,130.122,130.0465,130.0842,51682.0
2021-05-07 15:20:00,137.76,137.84,137.74,137.75,78721.0,130.0748,130.1503,130.0559,130.0653,78721.0
2021-05-07 15:25:00,137.75,137.91,137.75,137.91,43519.0,130.0653,130.2164,130.0653,130.2164,43519.0
2021-05-07 15:30:00,137.91,138.07,137.82,137.89,152987.0,130.2164,130.3675,130.1314,130.1975,152987.0
2021-05-07 15:35:00,137.88,138.06,137.79,138.01,84179.0,130.1881,130.3581,130.1031,130.3108,84179.0
2021-05-07 15:40:00,138.0,138.02,137.78,137.85,93139.0,130.3014,130.3203,130.0937,130.1598,93139.0
2021-05-07 15:45:00,137.86,138.13,137.79,138.1,107082.0,130.1692,130.4241,130.1031,130.3958,107082.0
2021-05-07 15:50:00,138.12,138.14,137.97,137.99,202243.0,130.4147,130.4336,130.2731,130.292,202243.0
2021-05-07 15:55:00,138.0,138.07,137.78,137.8,342310.0,130.3014,130.3675,130.0937,130.1126,342310.0
2021-05-10 09:30:00,138.0,138.25,137.44,137.53,253905.0,130.3014,130.5375,129.7726,129.8576,253905.0
2021-05-10 09:35:00,137.56,137.7,136.87,137.0,135336.0,129.8859,130.0181,129.2344,129.3572,135336.0
2021-05-10 09:40:00,136.96,137.35,136.95,137.19,84563.0,129.3194,129.6877,129.31,129.5366,84563.0
2021-05-10 09:45:00,137.19,137.79,137.14,137.64,56895.0,129.5366,130.1031,129.4894,129.9615,56895.0
2021-05-10 09:50:00,137.59,137.65,136.94,136.96,50815.0,129.9143,129.9709,129.3005,129.3194,50815.0
2021-05-10 09:55:00,136.97,137.15,136.88,137.12,90629.0,129.3289,129.4988,129.2439,129.4705,90629.0
2021-05-10 10:00:00,137.13,137.3,137.06,137.26,59371.0,129.4799,129.6405,129.4138,129.6027,59371.0
2021-05-10 10:05:00,137.28,137.47,137.21,137.46,41703.0,129.6216,129.801,129.5555,129.7915,41703.0
2021-05-10 10:10:00,137.48,137.48,137.29,137.38,59218.0,129.8104,129.8104,129.631,129.716,59218.0
2021-05-10 10:15:00,137.38,137.65,137.34,137.57,64250.0,129.716,129.9709,129.6782,129.8954,64250.0
2021-05-10 10:20:00,137.58,137.78,137.57,137.69,39326.0,129.9048,130.0937,129.8954,130.0087,39326.0
2021-05-10 10:25:00,137.7,137.7,137.4,137.43,30749.0,130.0181,130.0181,129.7349,129.7632,30749.0
2021-05-10 10:30:00,137.37,137.5,137.32,137.39,31734.0,129.7065,129.8293,129.6593,129.7254,31734.0
2021-05-10 10:35:00,137.39,137.67,137.35,137.67,26512.0,129.7254,129.9898,129.6877,129.9898,26512.0
2021-05-10 10:40:00,137.67,137.69,137.5,137.66,44465.0,129.9898,130.0087,129.8293,129.9804,44465.0
2021-05-10 10:45:00,137.66,137.69,137.55,137.61,34502.0,129.9804,130.0087,129.8765,129.9332,34502.0
2021-05-10 10:50:00,137.62,137.95,137.57,137.89,57509.0,129.9426,130.2542,129.8954,130.1975,57509.0
2021-05-10 10:55:00,137.87,138.05,137.86,137.88,51427.0,130.1787,130.3486,130.1692,130.1881,51427.0
2021-05-10 11:00:00,137.89,138.01,137.8,137.96,43676.0,130.1975,130.3108,130.1126,130.2636,43676.0
2021-05-10 11:05:00,137.94,138.08,137.9,138.05,40381.0,130.2447,130.3769,130.207,130.3486,40381.0
2021-05-10 11:10:00,138.05,138.08,137.84,138.08,29990.0,130.3486,130.3769,130.1503,130.3769,29990.0
2021-05-10 11:15:00,138.06,138.31,138.06,138.31,43596.0,130.3581,130.5941,130.3581,130.5941,43596.0
2021-05-10 11:20:00,138.3,138.42,138.28,138.32,39631.0,130.5847,130.698,130.5658,130.6035,39631.0
2021-05-10 11:25:00,138.31,138.44,138.22,138.37,35316.0,130.5941,130.7169,130.5091,130.6508,35316.0
2021-05-10 11:30:00,138.36,138.49,138.32,138.47,39475.0,130.6413,130.7641,130.6035,130.7452,39475.0
2021-05-10 11:35:00,138.47,138.47,138.3,138.35,64002.0,130.7452,130.7452,130.5847,130.6319,64002.0
2021-05-10 11:40:00,138.33,138.53,138.31,138.49,34972.0,130.613,130.8018,130.5941,130.7641,34972.0
2021-05-10 11:45:00,138.5,138.68,138.42,138.58,43121.0,130.7735,130.9435,130.698,130.849,43121.0
2021-05-10 11:50:00,138.58,138.79,138.51,138.79,35791.0,130.849,131.0473,130.7829,131.0473,35791.0
2021-05-10 11:55:00,138.79,138.9,138.67,138.71,30465.0,131.0473,131.1512,130.934,130.9718,30465.0
2021-05-10 12:00:00,138.72,138.78,138.53,138.58,44635.0,130.9812,131.0379,130.8018,130.849,44635.0
2021-05-10 12:05:00,138.58,138.6,138.34,138.37,26986.0,130.849,130.8679,130.6224,130.6508,26986.0
2021-05-10 12:10:00,138.37,138.44,138.27,138.36,22295.0,130.6508,130.7169,130.5563,130.6413,22295.0
2021-05-10 12:15:00,138.37,138.4,138.22,138.26,25970.0,130.6508,130.6791,130.5091,130.5469,25970.0
2021-05-10 12:20:00,138.25,138.48,138.22,138.47,33359.0,130.5375,130.7546,130.5091,130.7452,33359.0
2021-05-10 12:25:00,138.47,138.56,138.29,138.34,32824.0,130.7452,130.8302,130.5752,130.6224,32824.0
2021-05-10 12:30:00,138.35,138.42,138.3,138.33,19558.0,130.6319,130.698,130.5847,130.613,19558.0
2021-05-10 12:35:00,138.34,138.41,138.28,138.33,28358.0,130.6224,130.6885,130.5658,130.613,28358.0
2021-05-10 12:40:00,138.34,138.39,138.25,138.25,20130.0,130.6224,130.6696,130.5375,130.5375,20130.0
2021-05-10 12:45:00,138.25,138.3,138.22,138.27,19443.0,130.5375,130.5847,130.5091,130.5563,19443.0
2021-05-10 12:50:00,138.27,138.27,137.94,137.94,33961.0,130.5563,130.5563,130.2447,130.2447,33961.0
2021-05-10 12:55:00,137.92,137.94,137.73,137.73,24192.0,130.2259,130.2447,130.0465,130.0465,24192.0
2021-05-10 13:00:00,137.74,137.8,137.62,137.77,21516.0,130.0559,130.1126,129.9426,130.0842,21516.0
2021-05-10 13:05:00,137.78,137.86,137.72,137.86,12648.0,130.0937,130.1692,130.037,130.1692,12648.0
2021-05-10 13:10:00,137.85,137.85,137.68,137.73,27268.0,130.1598,130.1598,129.9993,130.0465,27268.0
2021-05-10 13:15:00,137.75,137.78,137.65,137.7,30183.0,130.0653,130.0937,129.9709,130.0181,30183.0
2021-05-10 13:20:00,137.71,137.78,137.68,137.76,14441.0,130.0276,130.0937,129.9993,130.0748,14441.0
2021-05-10 13:25:00,137.75,137.76,137.61,137.64,16534.0,130.0653,130.0748,129.9332,129.9615,16534.0
2021-05-10 13:30:00,137.64,137.69,137.57,137.69,16570.0,129.9615,130.0087,129.8954,130.0087,16570.0
2021-05-10 13:35:00,137.67,137.7,137.62,137.69,19143.0,129.9898,130.0181,129.9426,130.0087,19143.0
2021-05-10 13:40:00,137.68,137.69,137.51,137.57,21184.0,129.9993,130.0087,129.8387,129.8954,21184.0
2021-05-10 13:45:00,137.57,137.68,137.57,137.67,10210.0,129.8954,129.9993,129.8954,129.9898,10210.0
2021-05-10 13:50:00,137.69,137.78,137.64,137.71,18135.0,130.0087,130.0937,129.9615,130.0276,18135.0
2021-05-10 13:55:00,137.71,137.71,137.51,137.6,21850.0,130.0276,130.0276,129.8387,129.9237,21850.0
2021-05-10 14:00:00,137.59,137.66,137.43,137.49,35462.0,129.9143,129.9804,129.7632,129.8199,35462.0
2021-05-10 14:05:00,137.48,137.54,137.46,137.5,17759.0,129.8104,129.8671,129.7915,129.8293,17759.0
2021-05-10 14:10:00,137.51,137.52,137.4,137.42,21729.0,129.8387,129.8482,129.7349,129.7538,21729.0
2021-05-10 14:15:00,137.41,137.42,137.1,137.11,30664.0,129.7443,129.7538,129.4516,129.4611,30664.0
2021-05-10 14:20:00,137.11,137.29,137.07,137.29,31534.0,129.4611,129.631,129.4233,129.631,31534.0
2021-05-10 14:25:00,137.28,137.28,137.08,137.16,24375.0,129.6216,129.6216,129.4327,129.5083,24375.0
2021-05-10 14:30:00,137.11,137.2,137.02,137.19,31786.0,129.4611,129.546,129.3761,129.5366,31786.0
2021-05-10 14:35:00,137.19,137.19,137.06,137.11,29745.0,129.5366,129.5366,129.4138,129.4611,29745.0
2021-05-10 14:40:00,137.11,137.18,137.05,137.1,72442.0,129.4611,129.5271,129.4044,129.4516,72442.0
2021-05-10 14:45:00,137.09,137.19,137.05,137.18,26111.0,129.4422,129.5366,129.4044,129.5271,26111.0
2021-05-10 14:50:00,137.16,137.18,136.94,137.05,70088.0,129.5083,129.5271,129.3005,129.4044,70088.0
2021-05-10 14:55:00,137.04,137.18,136.98,137.18,26889.0,129.395,129.5271,129.3383,129.5271,26889.0
2021-05-10 15:00:00,137.17,137.32,137.14,137.27,31483.0,129.5177,129.6593,129.4894,129.6121,31483.0
2021-05-10 15:05:00,137.25,137.31,137.13,137.21,72122.0,129.5932,129.6499,129.4799,129.5555,72122.0
2021-05-10 15:10:00,137.21,137.28,137.17,137.22,46688.0,129.5555,129.6216,129.5177,129.5649,46688.0
2021-05-10 15:15:00,137.19,137.25,137.03,137.06,26248.0,129.5366,129.5932,129.3855,129.4138,26248.0
2021-05-10 15:20:00,137.05,137.2,136.97,137.09,26671.0,129.4044,129.546,129.3289,129.4422,26671.0
2021-05-10 15:25:00,137.09,137.32,137.04,137.27,36168.0,129.4422,129.6593,129.395,129.6121,36168.0
2021-05-10 15:30:00,137.27,137.3,137.18,137.29,41442.0,129.6121,129.6405,129.5271,129.631,41442.0
2021-05-10 15:35:00,137.28,137.29,137.03,137.05,60261.0,129.6216,129.631,129.3855,129.4044,60261.0
2021-05-10 15:40:00,137.06,137.09,136.94,137.02,57956.0,129.4138,129.4422,129.3005,129.3761,57956.0
2021-05-10 15:45:00,137.01,137.11,136.75,136.75,58469.0,129.3666,129.4611,129.1211,129.1211,58469.0
2021-05-10 15:50:00,136.73,136.86,136.62,136.64,115125.0,129.1022,129.225,128.9984,129.0173,115125.0
2021-05-10 15:55:00,136.65,136.77,136.37,136.37,236363.0,129.0267,129.14,128.7623,128.7623,236363.0
2021-05-11 09:30:00,138.38,138.38,137.02,137.28,433190.0,130.6602,130.6602,129.3761,129.6216,433190.0
2021-05-11 09:35:00,137.33,137.88,136.85,136.89,169645.0,129.6688,130.1881,129.2156,129.2533,169645.0
2021-05-11 09:40:00,136.94,137.86,136.9,137.64,81904.0,129.3005,130.1692,129.2628,129.9615,81904.0
2021-05-11 09:45:00,137.61,137.69,136.94,136.94,55675.0,129.9332,130.0087,129.3005,129.3005,55675.0
2021-05-11 09:50:00,136.93,137.11,136.62,136.84,120719.0,129.2911,129.4611,128.9984,129.2061,120719.0
2021-05-11 09:55:00,136.86,136.93,136.55,136.93,130299.0,129.225,129.2911,128.9323,129.2911,130299.0
2021-05-11 10:00:00,136.95,137.09,136.68,136.7,100675.0,129.31,129.4422,129.055,129.0739,100675.0
2021-05-11 10:05:00,136.68,136.77,136.28,136.28,88020.0,129.055,129.14,128.6774,128.6774,88020.0
2021-05-11 10:10:00,136.31,136.32,135.72,135.77,115085.0,128.7057,128.7151,128.1486,128.1958,115085.0
2021-05-11 10:15:00,135.77,135.96,135.45,135.91,49772.0,128.1958,128.3752,127.8937,128.328,49772.0
2021-05-11 10:20:00,135.93,136.3,135.84,135.99,52874.0,128.3469,128.6962,128.2619,128.4035,52874.0
2021-05-11 10:25:00,135.97,135.97,135.47,135.58,45024.0,128.3846,128.3846,127.9125,128.0164,45024.0
2021-05-11 10:30:00,135.52,135.63,135.27,135.39,60800.0,127.9598,128.0636,127.7237,127.837,60800.0
2021-05-11 10:35:00,135.37,135.37,135.01,135.22,51228.0,127.8181,127.8181,127.4782,127.6765,51228.0
2021-05-11 10:40:00,135.22,135.45,135.15,135.34,115759.0,127.6765,127.8937,127.6104,127.7898,115759.0
2021-05-11 10:45:00,135.33,135.53,135.08,135.32,111714.0,127.7804,127.9692,127.5443,127.7709,111714.0
2021-05-11 10:50:00,135.35,135.92,135.26,135.8,146051.0,127.7992,128.3374,127.7143,128.2241,146051.0
2021-05-11 10:55:00,135.78,136.12,135.74,136.0,39748.0,128.2052,128.5263,128.1675,128.413,39748.0
2021-05-11 11:00:00,135.98,136.16,135.84,135.84,71700.0,128.3941,128.564,128.2619,128.2619,71700.0
2021-05-11 11:05:00,135.83,136.18,135.66,136.08,59217.0,128.2525,128.5829,128.0919,128.4885,59217.0
2021-05-11 11:10:00,136.06,136.27,135.99,136.2,47583.0,128.4696,128.6679,128.4035,128.6018,47583.0
2021-05-11 11:15:00,136.2,136.6,136.05,136.6,94433.0,128.6018,128.9795,128.4602,128.9795,94433.0
2021-05-11 11:20:00,136.6,136.74,136.52,136.66,49090.0,128.9795,129.1117,128.904,129.0362,49090.0
2021-05-11 11:25:00,136.69,136.71,136.44,136.58,82474.0,129.0645,129.0834,128.8284,128.9606,82474.0
2021-05-11 11:30:00,136.57,136.65,136.42,136.61,50308.0,128.9512,129.0267,128.8095,128.9889,50308.0
2021-05-11 11:35:00,136.63,136.94,136.59,136.89,38834.0,129.0078,129.3005,128.9701,129.2533,38834.0
2021-05-11 11:40:00,136.88,136.92,136.48,136.48,33827.0,129.2439,129.2817,128.8662,128.8662,33827.0
2021-05-11 11:45:00,136.5,136.87,136.4,136.83,49159.0,128.8851,129.2344,128.7907,129.1967,49159.0
2021-05-11 11:50:00,136.82,136.9,136.65,136.89,28638.0,129.1872,129.2628,129.0267,129.2533,28638.0
2021-05-11 11:55:00,136.88,136.92,136.65,136.68,45356.0,129.2439,129.2817,129.0267,129.055,45356.0
2021-05-11 12:00:00,136.71,136.76,136.56,136.64,42839.0,129.0834,129.1306,128.9417,129.0173,42839.0
2021-05-11 12:05:00,136.67,136.69,136.41,136.41,56163.0,129.0456,129.0645,128.8001,128.8001,56163.0
2021-05-11 12:10:00,136.39,136.62,136.23,136.56,32721.0,128.7812,128.9984,128.6301,128.9417,32721.0
2021-05-11 12:15:00,136.61,136.74,136.51,136.6,25346.0,128.9889,129.1117,128.8945,128.9795,25346.0
2021-05-11 12:20:00,136.58,136.64,136.48,136.59,25908.0,128.9606,129.0173,128.8662,128.9701,25908.0
2021-05-11 12:25:00,136.57,136.58,136.24,136.35,26095.0,128.9512,128.9606,128.6396,128.7434,26095.0
2021-05-11 12:30:00,136.34,136.43,136.27,136.34,24971.0,128.734,128.819,128.6679,128.734,24971.0
2021-05-11 12:35:00,136.35,136.67,136.34,136.59,55180.0,128.7434,129.0456,128.734,128.9701,55180.0
2021-05-11 12:40:00,136.6,136.63,136.3,136.31,103596.0,128.9795,129.0078,128.6962,128.7057,103596.0
2021-05-11 12:45:00,136.32,136.37,136.24,136.31,42295.0,128.7151,128.7623,128.6396,128.7057,42295.0
2021-05-11 12:50:00,136.29,136.3,136.1,136.13,13706.0,128.6868,128.6962,128.5074,128.5357,13706.0
2021-05-11 12:55:00,136.14,136.21,136.01,136.16,80064.0,128.5452,128.6113,128.4224,128.564,80064.0
2021-05-11 13:00:00,136.13,136.45,136.07,136.45,20882.0,128.5357,128.8379,128.4791,128.8379,20882.0
2021-05-11 13:05:00,136.44,136.48,136.34,136.41,22324.0,128.8284,128.8662,128.734,128.8001,22324.0
2021-05-11 13:10:00,136.41,136.5,136.3,136.32,21233.0,128.8001,128.8851,128.6962,128.7151,21233.0
2021-05-11 13:15:00,136.31,136.54,136.2,136.45,129694.0,128.7057,128.9228,128.6018,128.8379,129694.0
2021-05-11 13:20:00,136.48,136.61,136.39,136.54,105776.0,128.8662,128.9889,128.7812,128.9228,105776.0
2021-05-11 13:25:00,136.56,136.79,136.54,136.79,26978.0,128.9417,129.1589,128.9228,129.1589,26978.0
2021-05-11 13:30:00,136.8,136.89,136.7,136.79,32123.0,129.1683,129.2533,129.0739,129.1589,32123.0
2021-05-11 13:35:00,136.8,136.84,136.65,136.8,20419.0,129.1683,129.2061,129.0267,129.1683,20419.0
2021-05-11 13:40:00,136.81,136.9,136.77,136.81,27406.0,129.1778,129.2628,129.14,129.1778,27406.0
2021-05-11 13:45:00,136.82,136.82,136.69,136.77,21549.0,129.1872,129.1872,129.0645,129.14,21549.0
2021-05-11 13:50:00,136.77,136.81,136.48,136.49,29352.0,129.14,129.1778,128.8662,128.8756,29352.0
2021-05-11 13:55:00,136.5,136.91,136.48,136.77,38803.0,128.8851,129.2722,128.8662,129.14,38803.0
2021-05-11 14:00:00,136.84,136.87,136.73,136.78,34639.0,129.2061,129.2344,129.1022,129.1495,34639.0
2021-05-11 14:05:00,136.77,136.85,136.39,136.42,27351.0,129.14,129.2156,128.7812,128.8095,27351.0
2021-05-11 14:10:00,136.4,136.5,136.29,136.33,23003.0,128.7907,128.8851,128.6868,128.7246,23003.0
2021-05-11 14:15:00,136.32,136.37,136.14,136.3,38937.0,128.7151,128.7623,128.5452,128.6962,38937.0
2021-05-11 14:20:00,136.35,136.59,136.33,136.58,29667.0,128.7434,128.9701,128.7246,128.9606,29667.0
2021-05-11 14:25:00,136.58,136.83,136.49,136.82,31562.0,128.9606,129.1967,128.8756,129.1872,31562.0
2021-05-11 14:30:00,136.81,136.81,136.41,136.5,37866.0,129.1778,129.1778,128.8001,128.8851,37866.0
2021-05-11 14:35:00,136.5,136.68,136.3,136.38,160556.0,128.8851,129.055,128.6962,128.7718,160556.0
2021-05-11 14:40:00,136.36,136.62,136.31,136.45,94308.0,128.7529,128.9984,128.7057,128.8379,94308.0
2021-05-11 14:45:00,136.45,136.66,136.4,136.64,22351.0,128.8379,129.0362,128.7907,129.0173,22351.0
2021-05-11 14:50:00,136.62,136.82,136.58,136.72,27823.0,128.9984,129.1872,128.9606,129.0928,27823.0
2021-05-11 14:55:00,136.74,136.79,136.69,136.78,25014.0,129.1117,129.1589,129.0645,129.1495,25014.0
2021-05-11 15:00:00,136.77,136.82,136.68,136.78,28639.0,129.14,129.1872,129.055,129.1495,28639.0
2021-05-11 15:05:00,136.77,136.88,136.72,136.73,38394.0,129.14,129.2439,129.0928,129.1022,38394.0
2021-05-11 15:10:00,136.76,136.78,136.57,136.6,48436.0,129.1306,129.1495,128.9512,128.9795,48436.0
2021-05-11 15:15:00,136.6,136.97,136.52,136.97,48730.0,128.9795,129.3289,128.904,129.3289,48730.0
2021-05-11 15:20:00,136.98,137.08,136.94,137.03,35258.0,129.3383,129.4327,129.3005,129.3855,35258.0
2021-05-11 15:25:00,137.03,137.32,137.02,137.29,53339.0,129.3855,129.6593,129.3761,129.631,53339.0
2021-05-11 15:30:00,137.3,137.51,137.03,137.04,165327.0,129.6405,129.8387,129.3855,129.395,165327.0
2021-05-11 15:35:00,137.04,137.05,136.71,136.86,57530.0,129.395,129.4044,129.0834,129.225,57530.0
2021-05-11 15:40:00,136.85,137.01,136.79,136.94,61041.0,129.2156,129.3666,129.1589,129.3005,61041.0
2021-05-11 15:45:00,136.94,137.31,136.93,137.22,89520.0,129.3005,129.6499,129.2911,129.5649,89520.0
2021-05-11 15:50:00,137.23,137.28,137.03,137.13,143584.0,129.5744,129.6216,129.3855,129.4799,143584.0
2021-05-11 15:55:00,137.13,137.32,136.94,137.11,267006.0,129.4799,129.6593,129.3005,129.4611,267006.0
2021-05-12 09:30:00,135.42,136.41,135.41,136.2,169497.0,127.8653,128.8001,127.8559,128.6018,169497.0
2021-05-12 09:35:00,136.2,136.23,135.59,135.68,53275.0,128.6018,128.6301,128.0258,128.1108,53275.0
2021-05-12 09:40:00,135.73,136.03,135.64,135.91,53213.0,128.158,128.4413,128.0731,128.328,53213.0
2021-05-12 09:45:00,135.96,136.25,135.52,135.56,98480.0,128.3752,128.649,127.9598,127.9975,98480.0
2021-05-12 09:50:00,135.58,135.8,135.37,135.62,60722.0,128.0164,128.2241,127.8181,128.0542,60722.0
2021-05-12 09:55:00,135.68,136.04,135.66,136.02,38038.0,128.1108,128.4507,128.0919,128.4319,38038.0
2021-05-12 10:00:00,135.99,136.18,135.78,136.15,34333.0,128.4035,128.5829,128.2052,128.5546,34333.0
2021-05-12 10:05:00,136.15,136.52,136.15,136.45,55676.0,128.5546,128.904,128.5546,128.8379,55676.0
2021-05-12 10:10:00,136.46,136.7,136.35,136.69,71184.0,128.8473,129.0739,128.7434,129.0645,71184.0
2021-05-12 10:15:00,136.69,136.82,136.64,136.65,72492.0,129.0645,129.1872,129.0173,129.0267,72492.0
2021-05-12 10:20:00,136.63,136.75,136.53,136.54,65301.0,129.0078,129.1211,128.9134,128.9228,65301.0
2021-05-12 10:25:00,136.52,136.53,136.08,136.11,66456.0,128.904,128.9134,128.4885,128.5168,66456.0
2021-05-12 10:30:00,136.08,136.23,135.63,135.78,98026.0,128.4885,128.6301,128.0636,128.2052,98026.0
2021-05-12 10:35:00,135.78,136.07,135.75,135.78,49020.0,128.2052,128.4791,128.1769,128.2052,49020.0
2021-05-12 10:40:00,135.76,135.85,135.18,135.4,58684.0,128.1864,128.2713,127.6387,127.8464,58684.0
2021-05-12 10:45:00,135.39,135.44,135.02,135.09,34848.0,127.837,127.8842,127.4876,127.5537,34848.0
2021-05-12 10:50:00,135.04,135.19,135.03,135.12,40830.0,127.5065,127.6482,127.4971,127.5821,40830.0
2021-05-12 10:55:00,135.12,135.23,134.9,135.2,82294.0,127.5821,127.6859,127.3743,127.6576,82294.0
2021-05-12 11:00:00,135.18,135.39,135.17,135.36,30291.0,127.6387,127.837,127.6293,127.8087,30291.0
2021-05-12 11:05:00,135.39,135.42,135.08,135.34,25198.0,127.837,127.8653,127.5443,127.7898,25198.0
2021-05-12 11:10:00,135.31,135.31,135.1,135.19,28420.0,127.7615,127.7615,127.5632,127.6482,28420.0
2021-05-12 11:15:00,135.19,135.28,135.11,135.27,32301.0,127.6482,127.7331,127.5726,127.7237,32301.0
2021-05-12 11:20:00,135.29,135.35,135.17,135.19,39475.0,127.7426,127.7992,127.6293,127.6482,39475.0
2021-05-12 11:25:00,135.18,135.46,135.14,135.42,40299.0,127.6387,127.9031,127.601,127.8653,40299.0
2021-05-12 11:30:00,135.4,135.44,134.97,134.97,35102.0,127.8464,127.8842,127.4404,127.4404,35102.0
2021-05-12 11:35:00,134.91,134.91,134.74,134.79,22694.0,127.3838,127.3838,127.2233,127.2705,22694.0
2021-05-12 11:40:00,134.79,134.98,134.59,134.98,36374.0,127.2705,127.4499,127.0816,127.4499,36374.0
2021-05-12 11:45:00,134.96,134.98,134.59,134.61,23528.0,127.431,127.4499,127.0816,127.1005,23528.0
2021-05-12 11:50:00,134.59,134.61,134.4,134.46,19899.0,127.0816,127.1005,126.9022,126.9589,19899.0
2021-05-12 11:55:00,134.41,134.41,134.13,134.18,26987.0,126.9117,126.9117,126.6473,126.6945,26987.0
2021-05-12 12:00:00,134.17,134.39,134.11,134.28,26605.0,126.6851,126.8928,126.6284,126.7889,26605.0
2021-05-12 12:05:00,134.25,134.36,134.22,134.27,23818.0,126.7606,126.8645,126.7323,126.7795,23818.0
2021-05-12 12:10:00,134.27,134.31,134.12,134.13,24758.0,126.7795,126.8173,126.6379,126.6473,24758.0
2021-05-12 12:15:00,134.11,134.55,134.07,134.5,41178.0,126.6284,127.0439,126.5906,126.9967,41178.0
2021-05-12 12:20:00,134.49,134.72,134.34,134.63,33507.0,126.9872,127.2044,126.8456,127.1194,33507.0
2021-05-12 12:25:00,134.57,134.8,134.52,134.76,32971.0,127.0627,127.2799,127.0155,127.2422,32971.0
2021-05-12 12:30:00,134.69,134.8,134.58,134.75,25085.0,127.1761,127.2799,127.0722,127.2327,25085.0
2021-05-12 12:35:00,134.75,134.81,134.4,134.45,28691.0,127.2327,127.2894,126.9022,126.9494,28691.0
2021-05-12 12:40:00,134.46,134.57,134.34,134.5,27608.0,126.9589,127.0627,126.8456,126.9967,27608.0
2021-05-12 12:45:00,134.43,134.67,134.37,134.49,28567.0,126.9306,127.1572,126.8739,126.9872,28567.0
2021-05-12 12:50:00,134.5,134.75,134.5,134.7,16877.0,126.9967,127.2327,126.9967,127.1855,16877.0
2021-05-12 12:55:00,134.69,134.79,134.63,134.79,20387.0,127.1761,127.2705,127.1194,127.2705,20387.0
2021-05-12 13:00:00,134.75,134.95,134.5,134.95,35647.0,127.2327,127.4216,126.9967,127.4216,35647.0
2021-05-12 13:05:00,134.95,134.97,134.7,134.73,17928.0,127.4216,127.4404,127.1855,127.2138,17928.0
2021-05-12 13:10:00,134.73,134.97,134.67,134.93,21494.0,127.2138,127.4404,127.1572,127.4027,21494.0
2021-05-12 13:15:00,134.89,134.91,134.67,134.67,15309.0,127.3649,127.3838,127.1572,127.1572,15309.0
2021-05-12 13:20:00,134.68,134.7,134.6,134.66,27505.0,127.1666,127.1855,127.0911,127.1477,27505.0
2021-05-12 13:25:00,134.64,134.66,134.51,134.62,19797.0,127.1288,127.1477,127.0061,127.11,19797.0
2021-05-12 13:30:00,134.62,134.65,134.39,134.52,28469.0,127.11,127.1383,126.8928,127.0155,28469.0
2021-05-12 13:35:00,134.53,134.79,134.52,134.67,25975.0,127.025,127.2705,127.0155,127.1572,25975.0
2021-05-12 13:40:00,134.65,134.67,134.44,134.5,18324.0,127.1383,127.1572,126.94,126.9967,18324.0
2021-05-12 13:45:00,134.49,134.52,134.33,134.36,21916.0,126.9872,127.0155,126.8361,126.8645,21916.0
2021-05-12 13:50:00,134.37,134.64,134.31,134.59,19677.0,126.8739,127.1288,126.8173,127.0816,19677.0
2021-05-12 13:55:00,134.59,134.63,134.43,134.5,23641.0,127.0816,127.1194,126.9306,126.9967,23641.0
2021-05-12 14:00:00,134.46,134.66,134.42,134.43,28855.0,126.9589,127.1477,126.9211,126.9306,28855.0
2021-05-12 14:05:00,134.41,134.46,134.28,134.28,14445.0,126.9117,126.9589,126.7889,126.7889,14445.0
2021-05-12 14:10:00,134.28,134.28,134.1,134.15,21670.0,126.7889,126.7889,126.619,126.6662,21670.0
2021-05-12 14:15:00,134.15,134.15,133.95,134.1,26098.0,126.6662,126.6662,126.4773,126.619,26098.0
2021-05-12 14:20:00,134.15,134.21,133.97,134.09,19476.0,126.6662,126.7228,126.4962,126.6095,19476.0
2021-05-12 14:25:00,134.08,134.25,134.05,134.17,21006.0,126.6001,126.7606,126.5718,126.6851,21006.0
2021-05-12 14:30:00,134.14,134.29,133.98,134.19,30567.0,126.6567,126.7984,126.5057,126.7039,30567.0
2021-05-12 14:35:00,134.16,134.29,134.05,134.15,22213.0,126.6756,126.7984,126.5718,126.6662,22213.0
2021-05-12 14:40:00,134.12,134.27,134.08,134.19,17462.0,126.6379,126.7795,126.6001,126.7039,17462.0
2021-05-12 14:45:00,134.17,134.37,134.1,134.31,18353.0,126.6851,126.8739,126.619,126.8173,18353.0
2021-05-12 14:50:00,134.31,134.54,134.31,134.4,19509.0,126.8173,127.0344,126.8173,126.9022,19509.0
2021-05-12 14:55:00,134.4,134.41,134.19,134.19,21054.0,126.9022,126.9117,126.7039,126.7039,21054.0
2021-05-12 15:00:00,134.17,134.27,134.08,134.15,50304.0,126.6851,126.7795,126.6001,126.6662,50304.0
2021-05-12 15:05:00,134.13,134.26,134.04,134.21,36017.0,126.6473,126.77,126.5623,126.7228,36017.0
2021-05-12 15:10:00,134.23,134.29,134.01,134.04,36768.0,126.7417,126.7984,126.534,126.5623,36768.0
2021-05-12 15:15:00,134.02,134.05,133.84,133.85,33880.0,126.5434,126.5718,126.3735,126.3829,33880.0
2021-05-12 15:20:00,133.84,133.94,133.68,133.71,37447.0,126.3735,126.4679,126.2224,126.2507,37447.0
2021-05-12 15:25:00,133.71,133.86,133.65,133.83,52150.0,126.2507,126.3924,126.1941,126.364,52150.0
2021-05-12 15:30:00,133.85,134.16,133.76,134.05,75994.0,126.3829,126.6756,126.2979,126.5718,75994.0
2021-05-12 15:35:00,134.04,134.04,133.75,133.82,65348.0,126.5623,126.5623,126.2885,126.3546,65348.0
2021-05-12 15:40:00,133.83,133.99,133.64,133.96,62047.0,126.364,126.5151,126.1846,126.4868,62047.0
2021-05-12 15:45:00,133.94,134.14,133.76,133.79,92089.0,126.4679,126.6567,126.2979,126.3263,92089.0
2021-05-12 15:50:00,133.75,133.76,133.44,133.54,153684.0,126.2885,126.2979,125.9958,126.0902,153684.0
2021-05-12 15:55:00,133.55,133.7,133.34,133.38,345176.0,126.0997,126.2413,125.9014,125.9391,345176.0
2021-05-13 09:30:00,133.7,134.54,133.7,134.08,169207.0,126.2413,127.0344,126.2413,126.6001,169207.0
2021-05-13 09:35:00,134.05,134.61,133.99,134.14,136415.0,126.5718,127.1005,126.5151,126.6567,136415.0
2021-05-13 09:40:00,134.16,134.41,133.77,133.86,142055.0,126.6756,126.9117,126.3074,126.3924,142055.0
2021-05-13 09:45:00,133.88,134.36,133.7,133.71,165038.0,126.4112,126.8645,126.2413,126.2507,165038.0
2021-05-13 09:50:00,133.69,134.43,133.69,134.17,188070.0,126.2318,126.9306,126.2318,126.6851,188070.0
2021-05-13 09:55:00,134.19,134.52,134.1,134.19,108391.0,126.7039,127.0155,126.619,126.7039,108391.0
2021-05-13 10:00:00,134.22,134.8,134.11,134.79,126277.0,126.7323,127.2799,126.6284,127.2705,126277.0
2021-05-13 10:05:00,134.8,134.88,134.15,134.32,104056.0,127.2799,127.3555,126.6662,126.8267,104056.0
2021-05-13 10:10:00,134.32,134.49,134.2,134.21,103273.0,126.8267,126.9872,126.7134,126.7228,103273.0
2021-05-13 10:15:00,134.26,134.68,134.26,134.56,32203.0,126.77,127.1666,126.77,127.0533,32203.0
2021-05-13 10:20:00,134.6,134.94,134.58,134.92,56745.0,127.0911,127.4121,127.0722,127.3932,56745.0
2021-05-13 10:25:00,134.91,134.95,134.64,134.81,39226.0,127.3838,127.4216,127.1288,127.2894,39226.0
2021-05-13 10:30:00,134.83,134.89,134.66,134.67,20398.0,127.3082,127.3649,127.1477,127.1572,20398.0
2021-05-13 10:35:00,134.67,134.68,134.48,134.58,38150.0,127.1572,127.1666,126.9778,127.0722,38150.0
2021-05-13 10:40:00,134.57,134.61,134.27,134.27,22907.0,127.0627,127.1005,126.7795,126.7795,22907.0
2021-05-13 10:45:00,134.31,134.6,134.3,134.49,47815.0,126.8173,127.0911,126.8078,126.9872,47815.0
2021-05-13 10:50:00,134.49,134.59,134.36,134.5,60390.0,126.9872,127.0816,126.8645,126.9967,60390.0
2021-05-13 10:55:00,134.57,135.01,134.56,135.01,39672.0,127.0627,127.4782,127.0533,127.4782,39672.0
2021-05-13 11:00:00,135.01,135.03,134.53,134.68,27442.0,127.4782,127.4971,127.025,127.1666,27442.0
2021-05-13 11:05:00,134.67,134.67,134.38,134.44,20302.0,127.1572,127.1572,126.8833,126.94,20302.0
2021-05-13 11:10:00,134.41,134.45,134.2,134.21,18605.0,126.9117,126.9494,126.7134,126.7228,18605.0
2021-05-13 11:15:00,134.19,134.29,134.06,134.28,21262.0,126.7039,126.7984,126.5812,126.7889,21262.0
2021-05-13 11:20:00,134.27,134.3,134.0,134.11,21082.0,126.7795,126.8078,126.5245,126.6284,21082.0
2021-05-13 11:25:00,134.09,134.11,133.87,134.06,60308.0,126.6095,126.6284,126.4018,126.5812,60308.0
2021-05-13 11:30:00,134.06,134.06,133.85,134.01,21254.0,126.5812,126.5812,126.3829,126.534,21254.0
2021-05-13 11:35:00,134.01,134.09,133.93,134.09,30227.0,126.534,126.6095,126.4585,126.6095,30227.0
2021-05-13 11:40:00,134.07,134.07,133.68,133.74,42305.0,126.5906,126.5906,126.2224,126.2791,42305.0
2021-05-13 11:45:00,133.75,133.75,133.55,133.68,35208.0,126.2885,126.2885,126.0997,126.2224,35208.0
2021-05-13 11:50:00,133.66,133.98,133.63,133.94,27023.0,126.2035,126.5057,126.1752,126.4679,27023.0
2021-05-13 11:55:00,133.95,133.99,133.66,133.75,24574.0,126.4773,126.5151,126.2035,126.2885,24574.0
2021-05-13 12:00:00,133.8,134.01,133.69,133.74,23926.0,126.3357,126.534,126.2318,126.2791,23926.0
2021-05-13 12:05:00,133.7,133.96,133.68,133.93,16895.0,126.2413,126.4868,126.2224,126.4585,16895.0
2021-05-13 12:10:00,133.95,134.06,133.93,133.98,30576.0,126.4773,126.5812,126.4585,126.5057,30576.0
2021-05-13 12:15:00,133.99,134.18,133.99,134.04,33404.0,126.5151,126.6945,126.5151,126.5623,33404.0
2021-05-13 12:20:00,134.02,134.05,133.7,133.7,25532.0,126.5434,126.5718,126.2413,126.2413,25532.0
2021-05-13 12:25:00,133.72,133.89,133.7,133.87,19790.0,126.2602,126.4207,126.2413,126.4018,19790.0
2021-05-13 12:30:00,133.87,134.04,133.82,134.04,18710.0,126.4018,126.5623,126.3546,126.5623,18710.0
2021-05-13 12:35:00,134.0,134.06,133.83,133.86,27785.0,126.5245,126.5812,126.364,126.3924,27785.0
2021-05-13 12:40:00,133.84,133.93,133.73,133.79,38498.0,126.3735,126.4585,126.2696,126.3263,38498.0
2021-05-13 12:45:00,133.82,133.9,133.71,133.9,29873.0,126.3546,126.4301,126.2507,126.4301,29873.0
2021-05-13 12:50:00,133.89,133.92,133.55,133.64,31018.0,126.4207,126.449,126.0997,126.1846,31018.0
2021-05-13 12:55:00,133.67,133.67,133.33,133.46,25810.0,126.213,126.213,125.8919,126.0147,25810.0
2021-05-13 13:00:00,133.42,133.47,133.2,133.38,39908.0,125.9769,126.0241,125.7692,125.9391,39908.0
2021-05-13 13:05:00,133.4,133.43,133.14,133.42,34541.0,125.958,125.9863,125.7125,125.9769,34541.0
2021-05-13 13:10:00,133.4,133.51,133.34,133.42,18354.0,125.958,126.0619,125.9014,125.9769,18354.0
2021-05-13 13:15:00,133.4,133.46,133.15,133.17,33949.0,125.958,126.0147,125.722,125.7409,33949.0
2021-05-13 13:20:00,133.16,133.19,132.83,132.84,41463.0,125.7314,125.7597,125.4198,125.4293,41463.0
2021-05-13 13:25:00,132.83,133.0,132.77,132.95,25349.0,125.4198,125.5803,125.3632,125.5331,25349.0
2021-05-13 13:30:00,132.93,133.01,132.51,132.53,35244.0,125.5142,125.5898,125.1177,125.1366,35244.0
2021-05-13 13:35:00,132.52,132.73,132.49,132.61,30580.0,125.1271,125.3254,125.0988,125.2121,30580.0
2021-05-13 13:40:00,132.66,132.89,132.57,132.89,21679.0,125.2593,125.4765,125.1743,125.4765,21679.0
2021-05-13 13:45:00,132.87,132.98,132.58,132.68,31404.0,125.4576,125.5615,125.1838,125.2782,31404.0
2021-05-13 13:50:00,132.69,133.08,132.69,133.08,29917.0,125.2876,125.6559,125.2876,125.6559,29917.0
2021-05-13 13:55:00,133.08,133.14,132.93,132.97,25015.0,125.6559,125.7125,125.5142,125.552,25015.0
2021-05-13 14:00:00,132.97,133.34,132.95,133.34,22449.0,125.552,125.9014,125.5331,125.9014,22449.0
2021-05-13 14:05:00,133.32,133.61,133.32,133.45,31421.0,125.8825,126.1563,125.8825,126.0052,31421.0
2021-05-13 14:10:00,133.46,133.64,133.46,133.56,22882.0,126.0147,126.1846,126.0147,126.1091,22882.0
2021-05-13 14:15:00,133.55,133.59,133.43,133.55,29934.0,126.0997,126.1374,125.9863,126.0997,29934.0
2021-05-13 14:20:00,133.55,133.78,133.55,133.76,22929.0,126.0997,126.3168,126.0997,126.2979,22929.0
2021-05-13 14:25:00,133.74,133.9,133.74,133.9,19930.0,126.2791,126.4301,126.2791,126.4301,19930.0
2021-05-13 14:30:00,133.91,133.98,133.79,133.94,25351.0,126.4396,126.5057,126.3263,126.4679,25351.0
2021-05-13 14:35:00,133.94,134.03,133.88,134.02,27415.0,126.4679,126.5529,126.4112,126.5434,27415.0
2021-05-13 14:40:00,134.03,134.15,133.94,134.1,24344.0,126.5529,126.6662,126.4679,126.619,24344.0
2021-05-13 14:45:00,134.09,134.12,133.88,134.04,29674.0,126.6095,126.6379,126.4112,126.5623,29674.0
2021-05-13 14:50:00,134.06,134.07,133.88,133.94,20850.0,126.5812,126.5906,126.4112,126.4679,20850.0
2021-05-13 14:55:00,133.93,133.97,133.77,133.79,28271.0,126.4585,126.4962,126.3074,126.3263,28271.0
2021-05-13 15:00:00,133.81,134.04,133.76,133.77,32861.0,126.3451,126.5623,126.2979,126.3074,32861.0
2021-05-13 15:05:00,133.77,133.96,133.74,133.96,30420.0,126.3074,126.4868,126.2791,126.4868,30420.0
2021-05-13 15:10:00,133.95,133.99,133.69,133.77,36195.0,126.4773,126.5151,126.2318,126.3074,36195.0
2021-05-13 15:15:00,133.77,133.84,133.73,133.78,24309.0,126.3074,126.3735,126.2696,126.3168,24309.0
2021-05-13 15:20:00,133.78,133.86,133.68,133.82,57281.0,126.3168,126.3924,126.2224,126.3546,57281.0
2021-05-13 15:25:00,133.83,134.05,133.83,134.04,42305.0,126.364,126.5718,126.364,126.5623,42305.0
2021-05-13 15:30:00,134.04,134.23,134.03,134.09,93724.0,126.5623,126.7417,126.5529,126.6095,93724.0
2021-05-13 15:35:00,134.08,134.33,134.05,134.31,56216.0,126.6001,126.8361,126.5718,126.8173,56216.0
2021-05-13 15:40:00,134.32,134.34,134.16,134.31,53455.0,126.8267,126.8456,126.6756,126.8173,53455.0
2021-05-13 15:45:00,134.31,134.35,134.17,134.19,81286.0,126.8173,126.855,126.6851,126.7039,81286.0
2021-05-13 15:50:00,134.21,134.23,133.94,134.13,132918.0,126.7228,126.7417,126.4679,126.6473,132918.0
2021-05-13 15:55:00,134.13,134.13,133.6,133.65,272929.0,126.6473,126.6473,126.1469,126.1941,272929.0
2021-05-14 09:30:00,134.34,134.67,134.2,134.37,146301.0,126.8456,127.1572,126.7134,126.8739,146301.0
2021-05-14 09:35:00,134.38,134.53,134.09,134.13,38574.0,126.8833,127.025,126.6095,126.6473,38574.0
2021-05-14 09:40:00,134.16,134.37,134.05,134.12,50533.0,126.6756,126.8739,126.5718,126.6379,50533.0
2021-05-14 09:45:00,134.13,134.89,134.13,134.77,57338.0,126.6473,127.3649,126.6473,127.2516,57338.0
2021-05-14 09:50:00,134.76,135.19,134.76,135.16,44623.0,127.2422,127.6482,127.2422,127.6198,44623.0
2021-05-14 09:55:00,135.19,135.39,135.07,135.39,34877.0,127.6482,127.837,127.5349,127.837,34877.0
2021-05-14 10:00:00,135.36,135.51,135.22,135.44,33852.0,127.8087,127.9503,127.6765,127.8842,33852.0
2021-05-14 10:05:00,135.42,135.5,135.11,135.12,36735.0,127.8653,127.9409,127.5726,127.5821,36735.0
2021-05-14 10:10:00,135.09,135.22,135.08,135.19,40328.0,127.5537,127.6765,127.5443,127.6482,40328.0
2021-05-14 10:15:00,135.21,135.36,135.05,135.31,52194.0,127.667,127.8087,127.516,127.7615,52194.0
2021-05-14 10:20:00,135.31,135.54,135.28,135.44,85389.0,127.7615,127.9786,127.7331,127.8842,85389.0
2021-05-14 10:25:00,135.44,135.75,135.4,135.45,88982.0,127.8842,128.1769,127.8464,127.8937,88982.0
2021-05-14 10:30:00,135.48,135.59,135.42,135.52,28226.0,127.922,128.0258,127.8653,127.9598,28226.0
2021-05-14 10:35:00,135.53,135.58,135.44,135.5,49344.0,127.9692,128.0164,127.8842,127.9409,49344.0
2021-05-14 10:40:00,135.54,135.77,135.4,135.47,36271.0,127.9786,128.1958,127.8464,127.9125,36271.0
2021-05-14 10:45:00,135.49,135.76,135.48,135.76,38019.0,127.9314,128.1864,127.922,128.1864,38019.0
2021-05-14 10:50:00,135.74,135.9,135.59,135.71,38619.0,128.1675,128.3186,128.0258,128.1392,38619.0
2021-05-14 10:55:00,135.72,135.87,135.69,135.8,29742.0,128.1486,128.2902,128.1203,128.2241,29742.0
2021-05-14 11:00:00,135.8,135.81,135.58,135.65,41859.0,128.2241,128.2336,128.0164,128.0825,41859.0
2021-05-14 11:05:00,135.67,135.77,135.53,135.54,24685.0,128.1014,128.1958,127.9692,127.9786,24685.0
2021-05-14 11:10:00,135.57,135.74,135.57,135.65,23916.0,128.007,128.1675,128.007,128.0825,23916.0
2021-05-14 11:15:00,135.65,135.81,135.63,135.73,29686.0,128.0825,128.2336,128.0636,128.158,29686.0
2021-05-14 11:20:00,135.73,135.79,135.72,135.74,24668.0,128.158,128.2147,128.1486,128.1675,24668.0
2021-05-14 11:25:00,135.73,135.83,135.71,135.76,25461.0,128.158,128.2525,128.1392,128.1864,25461.0
2021-05-14 11:30:00,135.76,135.78,135.46,135.51,23307.0,128.1864,128.2052,127.9031,127.9503,23307.0
2021-05-14 11:35:00,135.53,135.57,135.31,135.54,30835.0,127.9692,128.007,127.7615,127.9786,30835.0
2021-05-14 11:40:00,135.54,135.58,135.42,135.5,25373.0,127.9786,128.0164,127.8653,127.9409,25373.0
2021-05-14 11:45:00,135.51,135.56,135.44,135.44,18634.0,127.9503,127.9975,127.8842,127.8842,18634.0
2021-05-14 11:50:00,135.43,135.47,135.23,135.31,35093.0,127.8748,127.9125,127.6859,127.7615,35093.0
2021-05-14 11:55:00,135.31,135.4,135.26,135.4,19528.0,127.7615,127.8464,127.7143,127.8464,19528.0
2021-05-14 12:00:00,135.43,135.51,135.34,135.5,22248.0,127.8748,127.9503,127.7898,127.9409,22248.0
2021-05-14 12:05:00,135.51,135.53,135.41,135.45,23135.0,127.9503,127.9692,127.8559,127.8937,23135.0
2021-05-14 12:10:00,135.46,135.65,135.43,135.61,30813.0,127.9031,128.0825,127.8748,128.0447,30813.0
2021-05-14 12:15:00,135.61,135.62,135.46,135.56,67496.0,128.0447,128.0542,127.9031,127.9975,67496.0
2021-05-14 12:20:00,135.56,135.69,135.54,135.61,30309.0,127.9975,128.1203,127.9786,128.0447,30309.0
2021-05-14 12:25:00,135.62,135.64,135.5,135.6,21480.0,128.0542,128.0731,127.9409,128.0353,21480.0
2021-05-14 12:30:00,135.59,135.77,135.59,135.75,20315.0,128.0258,128.1958,128.0258,128.1769,20315.0
2021-05-14 12:35:00,135.73,135.83,135.66,135.81,22368.0,128.158,128.2525,128.0919,128.2336,22368.0
2021-05-14 12:40:00,135.81,135.92,135.78,135.79,18586.0,128.2336,128.3374,128.2052,128.2147,18586.0
2021-05-14 12:45:00,135.8,135.88,135.73,135.88,22440.0,128.2241,128.2997,128.158,128.2997,22440.0
2021-05-14 12:50:00,135.88,136.01,135.88,136.01,28715.0,128.2997,128.4224,128.2997,128.4224,28715.0
2021-05-14 12:55:00,136.0,136.11,135.9,136.09,39378.0,128.413,128.5168,128.3186,128.498,39378.0
2021-05-14 13:00:00,136.1,136.14,135.98,136.03,35543.0,128.5074,128.5452,128.3941,128.4413,35543.0
2021-05-14 13:05:00,136.03,136.04,135.93,136.01,27720.0,128.4413,128.4507,128.3469,128.4224,27720.0
2021-05-14 13:10:00,136.02,136.13,136.01,136.1,21681.0,128.4319,128.5357,128.4224,128.5074,21681.0
2021-05-14 13:15:00,136.11,136.15,136.05,136.14,28163.0,128.5168,128.5546,128.4602,128.5452,28163.0
2021-05-14 13:20:00,136.14,136.25,136.1,136.15,27650.0,128.5452,128.649,128.5074,128.5546,27650.0
2021-05-14 13:25:00,136.15,136.2,136.12,136.15,22574.0,128.5546,128.6018,128.5263,128.5546,22574.0
2021-05-14 13:30:00,136.12,136.18,136.01,136.09,16973.0,128.5263,128.5829,128.4224,128.498,16973.0
2021-05-14 13:35:00,136.13,136.14,135.94,136.05,24386.0,128.5357,128.5452,128.3563,128.4602,24386.0
2021-05-14 13:40:00,136.04,136.1,136.0,136.06,17387.0,128.4507,128.5074,128.413,128.4696,17387.0
2021-05-14 13:45:00,136.06,136.15,136.01,136.1,12765.0,128.4696,128.5546,128.4224,128.5074,12765.0
2021-05-14 13:50:00,136.11,136.17,136.1,136.12,12426.0,128.5168,128.5735,128.5074,128.5263,12426.0
2021-05-14 13:55:00,136.12,136.19,136.08,136.11,18174.0,128.5263,128.5924,128.4885,128.5168,18174.0
2021-05-14 14:00:00,136.12,136.24,136.08,136.22,22613.0,128.5263,128.6396,128.4885,128.6207,22613.0
2021-05-14 14:05:00,136.23,136.31,136.21,136.31,11091.0,128.6301,128.7057,128.6113,128.7057,11091.0
2021-05-14 14:10:00,136.31,136.41,136.3,136.31,20570.0,128.7057,128.8001,128.6962,128.7057,20570.0
2021-05-14 14:15:00,136.32,136.41,136.22,136.41,27681.0,128.7151,128.8001,128.6207,128.8001,27681.0
2021-05-14 14:20:00,136.41,136.42,136.3,136.41,30743.0,128.8001,128.8095,128.6962,128.8001,30743.0
2021-05-14 14:25:00,136.42,136.55,136.31,136.54,38308.0,128.8095,128.9323,128.7057,128.9228,38308.0
2021-05-14 14:30:00,136.52,136.61,136.48,136.52,15981.0,128.904,128.9889,128.8662,128.904,15981.0
2021-05-14 14:35:00,136.52,136.55,136.44,136.45,19210.0,128.904,128.9323,128.8284,128.8379,19210.0
2021-05-14 14:40:00,136.45,136.49,136.37,136.45,32833.0,128.8379,128.8756,128.7623,128.8379,32833.0
2021-05-14 14:45:00,136.45,136.59,136.42,136.53,21268.0,128.8379,128.9701,128.8095,128.9134,21268.0
2021-05-14 14:50:00,136.53,136.67,136.51,136.66,16336.0,128.9134,129.0456,128.8945,129.0362,16336.0
2021-05-14 14:55:00,136.68,136.68,136.45,136.51,15449.0,129.055,129.055,128.8379,128.8945,15449.0
2021-05-14 15:00:00,136.51,136.52,136.26,136.41,19648.0,128.8945,128.904,128.6585,128.8001,19648.0
2021-05-14 15:05:00,136.4,136.5,136.39,136.47,18038.0,128.7907,128.8851,128.7812,128.8568,18038.0
2021-05-14 15:10:00,136.47,136.54,136.36,136.46,18251.0,128.8568,128.9228,128.7529,128.8473,18251.0
2021-05-14 15:15:00,136.46,136.5,136.41,136.43,21506.0,128.8473,128.8851,128.8001,128.819,21506.0
2021-05-14 15:20:00,136.44,136.45,136.34,136.35,30939.0,128.8284,128.8379,128.734,128.7434,30939.0
2021-05-14 15:25:00,136.35,136.37,136.3,136.33,20593.0,128.7434,128.7623,128.6962,128.7246,20593.0
2021-05-14 15:30:00,136.32,136.38,136.1,136.14,45375.0,128.7151,128.7718,128.5074,128.5452,45375.0
2021-05-14 15:35:00,136.14,136.18,135.99,136.0,50333.0,128.5452,128.5829,128.4035,128.413,50333.0
2021-05-14 15:40:00,136.0,136.14,135.95,136.02,57714.0,128.413,128.5452,128.3658,128.4319,57714.0
2021-05-14 15:45:00,136.02,136.22,135.96,136.12,114741.0,128.4319,128.6207,128.3752,128.5263,114741.0
2021-05-14 15:50:00,136.11,136.22,135.97,136.17,79259.0,128.5168,128.6207,128.3846,128.5735,79259.0
2021-05-14 15:55:00,136.17,136.18,135.9,135.94,203508.0,128.5735,128.5829,128.3186,128.3563,203508.0
2021-05-17 09:30:00,136.33,137.01,136.03,137.0,221781.0,128.7246,129.3666,128.4413,129.3572,221781.0
2021-05-17 09:35:00,137.0,137.07,136.78,137.0,36681.0,129.3572,129.4233,129.1495,129.3572,36681.0
2021-05-17 09:40:00,137.01,137.04,136.44,136.57,39395.0,129.3666,129.395,128.8284,128.9512,39395.0
2021-05-17 09:45:00,136.54,136.68,136.44,136.47,36698.0,128.9228,129.055,128.8284,128.8568,36698.0
2021-05-17 09:50:00,136.5,136.56,136.19,136.23,54092.0,128.8851,128.9417,128.5924,128.6301,54092.0
2021-05-17 09:55:00,136.22,136.46,136.04,136.08,23331.0,128.6207,128.8473,128.4507,128.4885,23331.0
2021-05-17 10:00:00,136.08,136.18,135.83,136.08,35049.0,128.4885,128.5829,128.2525,128.4885,35049.0
2021-05-17 10:05:00,136.07,136.12,135.83,135.95,57360.0,128.4791,128.5263,128.2525,128.3658,57360.0
2021-05-17 10:10:00,135.96,136.22,135.83,136.12,29380.0,128.3752,128.6207,128.2525,128.5263,29380.0
2021-05-17 10:15:00,136.06,136.42,135.95,136.34,28925.0,128.4696,128.8095,128.3658,128.734,28925.0
2021-05-17 10:20:00,136.35,136.45,136.23,136.25,22500.0,128.7434,128.8379,128.6301,128.649,22500.0
2021-05-17 10:25:00,136.23,136.39,135.91,135.91,36448.0,128.6301,128.7812,128.328,128.328,36448.0
2021-05-17 10:30:00,135.86,135.97,135.68,135.76,30899.0,128.2808,128.3846,128.1108,128.1864,30899.0
2021-05-17 10:35:00,135.75,136.19,135.73,136.0,39486.0,128.1769,128.5924,128.158,128.413,39486.0
2021-05-17 10:40:00,135.99,136.06,135.85,136.06,31637.0,128.4035,128.4696,128.2713,128.4696,31637.0
2021-05-17 10:45:00,136.06,136.12,135.89,136.05,17235.0,128.4696,128.5263,128.3091,128.4602,17235.0
2021-05-17 10:50:00,136.07,136.13,135.88,135.92,22885.0,128.4791,128.5357,128.2997,128.3374,22885.0
2021-05-17 10:55:00,135.94,136.14,135.9,135.99,36236.0,128.3563,128.5452,128.3186,128.4035,36236.0
2021-05-17 11:00:00,135.97,136.09,135.8,136.09,30840.0,128.3846,128.498,128.2241,128.498,30840.0
2021-05-17 11:05:00,136.06,136.24,135.99,135.99,22544.0,128.4696,128.6396,128.4035,128.4035,22544.0
2021-05-17 11:10:00,135.96,135.98,135.74,135.92,21535.0,128.3752,128.3941,128.1675,128.3374,21535.0
2021-05-17 11:15:00,135.88,135.98,135.78,135.81,22085.0,128.2997,128.3941,128.2052,128.2336,22085.0
2021-05-17 11:20:00,135.8,136.08,135.74,135.99,25560.0,128.2241,128.4885,128.1675,128.4035,25560.0
2021-05-17 11:25:00,135.98,136.03,135.68,135.68,21415.0,128.3941,128.4413,128.1108,128.1108,21415.0
2021-05-17 11:30:00,135.69,135.76,135.52,135.76,17482.0,128.1203,128.1864,127.9598,128.1864,17482.0
2021-05-17 11:35:00,135.77,135.85,135.65,135.71,20621.0,128.1958,128.2713,128.0825,128.1392,20621.0
2021-05-17 11:40:00,135.69,135.87,135.64,135.72,24370.0,128.1203,128.2902,128.0731,128.1486,24370.0
2021-05-17 11:45:00,135.72,135.87,135.71,135.76,13328.0,128.1486,128.2902,128.1392,128.1864,13328.0
2021-05-17 11:50:00,135.76,135.79,135.52,135.64,22403.0,128.1864,128.2147,127.9598,128.0731,22403.0
2021-05-17 11:55:00,135.64,135.77,135.56,135.75,16660.0,128.0731,128.1958,127.9975,128.1769,16660.0
2021-05-17 12:00:00,135.73,135.73,135.5,135.7,16525.0,128.158,128.158,127.9409,128.1297,16525.0
2021-05-17 12:05:00,135.69,135.76,135.62,135.64,26881.0,128.1203,128.1864,128.0542,128.0731,26881.0
2021-05-17 12:10:00,135.64,135.74,135.61,135.68,15917.0,128.0731,128.1675,128.0447,128.1108,15917.0
2021-05-17 12:15:00,135.65,135.94,135.6,135.92,25429.0,128.0825,128.3563,128.0353,128.3374,25429.0
2021-05-17 12:20:00,135.91,136.04,135.91,136.03,17598.0,128.328,128.4507,128.328,128.4413,17598.0
2021-05-17 12:25:00,136.03,136.06,135.92,135.97,13886.0,128.4413,128.4696,128.3374,128.3846,13886.0
2021-05-17 12:30:00,135.96,135.98,135.85,135.92,12211.0,128.3752,128.3941,128.2713,128.3374,12211.0
2021-05-17 12:35:00,135.93,136.04,135.92,135.96,14854.0,128.3469,128.4507,128.3374,128.3752,14854.0
2021-05-17 12:40:00,135.97,136.11,135.97,136.07,10645.0,128.3846,128.5168,128.3846,128.4791,10645.0
2021-05-17 12:45:00,136.07,136.12,136.02,136.08,15406.0,128.4791,128.5263,128.4319,128.4885,15406.0
2021-05-17 12:50:00,136.05,136.12,135.96,136.02,17426.0,128.4602,128.5263,128.3752,128.4319,17426.0
2021-05-17 12:55:00,136.02,136.04,135.91,136.02,17355.0,128.4319,128.4507,128.328,128.4319,17355.0
2021-05-17 13:00:00,135.99,136.11,135.96,136.09,14302.0,128.4035,128.5168,128.3752,128.498,14302.0
2021-05-17 13:05:00,136.1,136.13,135.92,135.92,13413.0,128.5074,128.5357,128.3374,128.3374,13413.0
2021-05-17 13:10:00,135.9,135.95,135.82,135.88,14704.0,128.3186,128.3658,128.243,128.2997,14704.0
2021-05-17 13:15:00,135.89,135.92,135.78,135.85,18198.0,128.3091,128.3374,128.2052,128.2713,18198.0
2021-05-17 13:20:00,135.86,135.87,135.75,135.84,16935.0,128.2808,128.2902,128.1769,128.2619,16935.0
2021-05-17 13:25:00,135.88,135.94,135.82,135.86,15884.0,128.2997,128.3563,128.243,128.2808,15884.0
2021-05-17 13:30:00,135.86,135.91,135.73,135.86,15491.0,128.2808,128.328,128.158,128.2808,15491.0
2021-05-17 13:35:00,135.9,136.03,135.88,135.97,14379.0,128.3186,128.4413,128.2997,128.3846,14379.0
2021-05-17 13:40:00,135.97,135.98,135.73,135.84,26407.0,128.3846,128.3941,128.158,128.2619,26407.0
2021-05-17 13:45:00,135.87,135.98,135.8,135.97,17532.0,128.2902,128.3941,128.2241,128.3846,17532.0
2021-05-17 13:50:00,135.97,135.98,135.8,135.83,11991.0,128.3846,128.3941,128.2241,128.2525,11991.0
2021-05-17 13:55:00,135.82,135.94,135.76,135.91,18549.0,128.243,128.3563,128.1864,128.328,18549.0
2021-05-17 14:00:00,135.92,136.0,135.86,135.94,27699.0,128.3374,128.413,128.2808,128.3563,27699.0
2021-05-17 14:05:00,135.91,136.03,135.9,135.98,16755.0,128.328,128.4413,128.3186,128.3941,16755.0
2021-05-17 14:10:00,135.96,136.04,135.9,135.99,20811.0,128.3752,128.4507,128.3186,128.4035,20811.0
2021-05-17 14:15:00,135.99,136.04,135.95,136.01,16532.0,128.4035,128.4507,128.3658,128.4224,16532.0
2021-05-17 14:20:00,136.01,136.11,135.94,135.95,15746.0,128.4224,128.5168,128.3563,128.3658,15746.0
2021-05-17 14:25:00,135.96,136.0,135.87,135.98,20183.0,128.3752,128.413,128.2902,128.3941,20183.0
2021-05-17 14:30:00,136.0,136.16,136.0,136.15,21656.0,128.413,128.564,128.413,128.5546,21656.0
2021-05-17 14:35:00,136.16,136.17,135.94,135.94,21884.0,128.564,128.5735,128.3563,128.3563,21884.0
2021-05-17 14:40:00,135.96,136.08,135.94,136.07,20762.0,128.3752,128.4885,128.3563,128.4791,20762.0
2021-05-17 14:45:00,136.09,136.19,136.06,136.18,25719.0,128.498,128.5924,128.4696,128.5829,25719.0
2021-05-17 14:50:00,136.17,136.38,136.14,136.37,23649.0,128.5735,128.7718,128.5452,128.7623,23649.0
2021-05-17 14:55:00,136.37,136.44,136.3,136.44,18384.0,128.7623,128.8284,128.6962,128.8284,18384.0
2021-05-17 15:00:00,136.45,136.5,136.35,136.4,33285.0,128.8379,128.8851,128.7434,128.7907,33285.0
2021-05-17 15:05:00,136.39,136.66,136.36,136.6,33556.0,128.7812,129.0362,128.7529,128.9795,33556.0
2021-05-17 15:10:00,136.58,136.61,136.42,136.43,32667.0,128.9606,128.9889,128.8095,128.819,32667.0
2021-05-17 15:15:00,136.42,136.6,136.39,136.56,38985.0,128.8095,128.9795,128.7812,128.9417,38985.0
2021-05-17 15:20:00,136.55,136.56,136.45,136.49,27578.0,128.9323,128.9417,128.8379,128.8756,27578.0
2021-05-17 15:25:00,136.48,136.53,136.28,136.4,33661.0,128.8662,128.9134,128.6774,128.7907,33661.0
2021-05-17 15:30:00,136.39,136.49,136.26,136.39,40906.0,128.7812,128.8756,128.6585,128.7812,40906.0
2021-05-17 15:35:00,136.4,136.4,136.17,136.19,33290.0,128.7907,128.7907,128.5735,128.5924,33290.0
2021-05-17 15:40:00,136.2,136.38,136.19,136.31,49591.0,128.6018,128.7718,128.5924,128.7057,49591.0
2021-05-17 15:45:00,136.29,136.43,136.21,136.23,57468.0,128.6868,128.819,128.6113,128.6301,57468.0
2021-05-17 15:50:00,136.2,136.38,136.2,136.32,85108.0,128.6018,128.7718,128.6018,128.7151,85108.0
2021-05-17 15:55:00,136.33,136.45,136.2,136.44,186428.0,128.7246,128.8379,128.6018,128.8284,186428.0
2021-05-18 09:30:00,136.44,136.74,136.35,136.41,134840.0,128.8284,129.1117,128.7434,128.8001,134840.0
2021-05-18 09:35:00,136.38,137.05,136.35,137.04,57353.0,128.7718,129.4044,128.7434,129.395,57353.0
2021-05-18 09:40:00,137.04,137.11,136.65,136.67,50400.0,129.395,129.4611,129.0267,129.0456,50400.0
2021-05-18 09:45:00,136.7,137.17,136.69,137.13,47873.0,129.0739,129.5177,129.0645,129.4799,47873.0
2021-05-18 09:50:00,137.14,137.41,137.04,137.38,51920.0,129.4894,129.7443,129.395,129.716,51920.0
2021-05-18 09:55:00,137.38,137.47,137.19,137.3,44186.0,129.716,129.801,129.5366,129.6405,44186.0
2021-05-18 10:00:00,137.29,137.33,136.75,136.83,49102.0,129.631,129.6688,129.1211,129.1967,49102.0
2021-05-18 10:05:00,136.81,136.88,136.63,136.65,89874.0,129.1778,129.2439,129.0078,129.0267,89874.0
2021-05-18 10:10:00,136.67,136.75,136.49,136.69,52647.0,129.0456,129.1211,128.8756,129.0645,52647.0
2021-05-18 10:15:00,136.72,136.76,136.25,136.27,42003.0,129.0928,129.1306,128.649,128.6679,42003.0
2021-05-18 10:20:00,136.28,136.64,136.28,136.53,34193.0,128.6774,129.0173,128.6774,128.9134,34193.0
2021-05-18 10:25:00,136.52,136.65,136.51,136.65,28294.0,128.904,129.0267,128.8945,129.0267,28294.0
2021-05-18 10:30:00,136.65,136.83,136.54,136.57,35243.0,129.0267,129.1967,128.9228,128.9512,35243.0
2021-05-18 10:35:00,136.54,136.54,136.31,136.33,15552.0,128.9228,128.9228,128.7057,128.7246,15552.0
2021-05-18 10:40:00,136.36,136.44,136.15,136.16,38177.0,128.7529,128.8284,128.5546,128.564,38177.0
2021-05-18 10:45:00,136.15,136.41,136.12,136.41,10706.0,128.5546,128.8001,128.5263,128.8001,10706.0
2021-05-18 10:50:00,136.42,136.51,136.35,136.42,24200.0,128.8095,128.8945,128.7434,128.8095,24200.0
2021-05-18 10:55:00,136.42,136.55,136.36,136.54,21117.0,128.8095,128.9323,128.7529,128.9228,21117.0
2021-05-18 11:00:00,136.51,136.61,136.43,136.46,33197.0,128.8945,128.9889,128.819,128.8473,33197.0
2021-05-18 11:05:00,136.44,136.56,136.38,136.47,21386.0,128.8284,128.9417,128.7718,128.8568,21386.0
2021-05-18 11:10:00,136.51,136.74,136.5,136.6,24672.0,128.8945,129.1117,128.8851,128.9795,24672.0
2021-05-18 11:15:00,136.61,136.79,136.61,136.74,21063.0,128.9889,129.1589,128.9889,129.1117,21063.0
2021-05-18 11:20:00,136.73,136.74,136.57,136.7,21665.0,129.1022,129.1117,128.9512,129.0739,21665.0
2021-05-18 11:25:00,136.69,136.7,136.58,136.58,14325.0,129.0645,129.0739,128.9606,128.9606,14325.0
2021-05-18 11:30:00,136.56,136.58,136.38,136.49,27873.0,128.9417,128.9606,128.7718,128.8756,27873.0
2021-05-18 11:35:00,136.49,136.68,136.43,136.68,19117.0,128.8756,129.055,128.819,129.055,19117.0
2021-05-18 11:40:00,136.68,136.7,136.54,136.64,40636.0,129.055,129.0739,128.9228,129.0173,40636.0
2021-05-18 11:45:00,136.67,136.8,136.6,136.74,43210.0,129.0456,129.1683,128.9795,129.1117,43210.0
2021-05-18 11:50:00,136.74,136.9,136.73,136.9,54033.0,129.1117,129.2628,129.1022,129.2628,54033.0
2021-05-18 11:55:00,136.91,136.96,136.81,136.9,30512.0,129.2722,129.3194,129.1778,129.2628,30512.0
2021-05-18 12:00:00,136.89,137.02,136.85,136.89,38579.0,129.2533,129.3761,129.2156,129.2533,38579.0
2021-05-18 12:05:00,136.9,136.97,136.85,136.9,22060.0,129.2628,129.3289,129.2156,129.2628,22060.0
2021-05-18 12:10:00,136.9,136.91,136.8,136.81,25689.0,129.2628,129.2722,129.1683,129.1778,25689.0
2021-05-18 12:15:00,136.81,136.86,136.8,136.81,20436.0,129.1778,129.225,129.1683,129.1778,20436.0
2021-05-18 12:20:00,136.83,136.87,136.73,136.85,22391.0,129.1967,129.2344,129.1022,129.2156,22391.0
2021-05-18 12:25:00,136.86,136.86,136.8,136.81,17413.0,129.225,129.225,129.1683,129.1778,17413.0
2021-05-18 12:30:00,136.82,136.96,136.81,136.96,14906.0,129.1872,129.3194,129.1778,129.3194,14906.0
2021-05-18 12:35:00,136.97,136.97,136.87,136.88,14783.0,129.3289,129.3289,129.2344,129.2439,14783.0
2021-05-18 12:40:00,136.87,136.9,136.85,136.88,16342.0,129.2344,129.2628,129.2156,129.2439,16342.0
2021-05-18 12:45:00,136.88,136.94,136.85,136.93,12801.0,129.2439,129.3005,129.2156,129.2911,12801.0
2021-05-18 12:50:00,136.91,137.09,136.9,137.09,28235.0,129.2722,129.4422,129.2628,129.4422,28235.0
2021-05-18 12:55:00,137.07,137.08,136.88,136.92,28918.0,129.4233,129.4327,129.2439,129.2817,28918.0
2021-05-18 13:00:00,136.92,137.02,136.91,137.0,30051.0,129.2817,129.3761,129.2722,129.3572,30051.0
2021-05-18 13:05:00,137.01,137.01,136.85,136.96,22446.0,129.3666,129.3666,129.2156,129.3194,22446.0
2021-05-18 13:10:00,136.99,137.05,136.95,136.99,24351.0,129.3477,129.4044,129.31,129.3477,24351.0
2021-05-18 13:15:00,136.99,136.99,136.87,136.88,17554.0,129.3477,129.3477,129.2344,129.2439,17554.0
2021-05-18 13:20:00,136.88,136.89,136.73,136.78,12717.0,129.2439,129.2533,129.1022,129.1495,12717.0
2021-05-18 13:25:00,136.77,136.95,136.77,136.93,12116.0,129.14,129.31,129.14,129.2911,12116.0
2021-05-18 13:30:00,136.93,136.93,136.79,136.82,18286.0,129.2911,129.2911,129.1589,129.1872,18286.0
2021-05-18 13:35:00,136.81,136.86,136.77,136.83,16935.0,129.1778,129.225,129.14,129.1967,16935.0
2021-05-18 13:40:00,136.84,136.85,136.77,136.85,17797.0,129.2061,129.2156,129.14,129.2156,17797.0
2021-05-18 13:45:00,136.85,136.92,136.74,136.76,14864.0,129.2156,129.2817,129.1117,129.1306,14864.0
2021-05-18 13:50:00,136.75,136.77,136.59,136.61,35309.0,129.1211,129.14,128.9701,128.9889,35309.0
2021-05-18 13:55:00,136.61,136.71,136.6,136.69,27874.0,128.9889,129.0834,128.9795,129.0645,27874.0
2021-05-18 14:00:00,136.69,136.76,136.65,136.72,20095.0,129.0645,129.1306,129.0267,129.0928,20095.0
2021-05-18 14:05:00,136.72,136.77,136.6,136.64,44440.0,129.0928,129.14,128.9795,129.0173,44440.0
2021-05-18 14:10:00,136.62,136.74,136.6,136.74,27394.0,128.9984,129.1117,128.9795,129.1117,27394.0
2021-05-18 14:15:00,136.74,136.85,136.7,136.71,30034.0,129.1117,129.2156,129.0739,129.0834,30034.0
2021-05-18 14:20:00,136.72,136.79,136.59,136.63,36449.0,129.0928,129.1589,128.9701,129.0078,36449.0
2021-05-18 14:25:00,136.62,136.68,136.58,136.6,18618.0,128.9984,129.055,128.9606,128.9795,18618.0
2021-05-18 14:30:00,136.62,136.62,136.34,136.34,39016.0,128.9984,128.9984,128.734,128.734,39016.0
2021-05-18 14:35:00,136.34,136.42,136.26,136.31,15654.0,128.734,128.8095,128.6585,128.7057,15654.0
2021-05-18 14:40:00,136.31,136.39,136.17,136.22,17182.0,128.7057,128.7812,128.5735,128.6207,17182.0
2021-05-18 14:45:00,136.21,136.27,136.08,136.22,32646.0,128.6113,128.6679,128.4885,128.6207,32646.0
2021-05-18 14:50:00,136.19,136.31,136.18,136.29,22849.0,128.5924,128.7057,128.5829,128.6868,22849.0
2021-05-18 14:55:00,136.28,136.53,136.23,136.53,41912.0,128.6774,128.9134,128.6301,128.9134,41912.0
2021-05-18 15:00:00,136.55,136.55,136.4,136.53,24300.0,128.9323,128.9323,128.7907,128.9134,24300.0
2021-05-18 15:05:00,136.54,136.54,136.42,136.51,14818.0,128.9228,128.9228,128.8095,128.8945,14818.0
2021-05-18 15:10:00,136.52,136.55,136.35,136.36,18782.0,128.904,128.9323,128.7434,128.7529,18782.0
2021-05-18 15:15:00,136.38,136.47,136.34,136.46,22093.0,128.7718,128.8568,128.734,128.8473,22093.0
2021-05-18 15:20:00,136.47,136.55,136.38,136.4,47181.0,128.8568,128.9323,128.7718,128.7907,47181.0
2021-05-18 15:25:00,136.41,136.44,136.3,136.32,23888.0,128.8001,128.8284,128.6962,128.7151,23888.0
2021-05-18 15:30:00,136.33,136.46,136.26,136.3,38764.0,128.7246,128.8473,128.6585,128.6962,38764.0
2021-05-18 15:35:00,136.27,136.38,136.25,136.34,33407.0,128.6679,128.7718,128.649,128.734,33407.0
2021-05-18 15:40:00,136.35,136.47,136.29,136.33,36589.0,128.7434,128.8568,128.6868,128.7246,36589.0
2021-05-18 15:45:00,136.33,136.36,136.04,136.12,56061.0,128.7246,128.7529,128.4507,128.5263,56061.0
2021-05-18 15:50:00,136.11,136.11,135.71,135.71,84936.0,128.5168,128.5168,128.1392,128.1392,84936.0
2021-05-18 15:55:00,135.75,135.84,135.45,135.56,212294.0,128.1769,128.2619,127.8937,127.9975,212294.0
2021-05-19 09:30:00,133.48,133.78,133.3,133.64,158847.0,126.0336,126.3168,125.8636,126.1846,158847.0
2021-05-19 09:35:00,133.62,133.62,132.64,132.69,83500.0,126.1657,126.1657,125.2404,125.2876,83500.0
2021-05-19 09:40:00,132.71,133.26,132.54,133.26,84774.0,125.3065,125.8258,125.146,125.8258,84774.0
2021-05-19 09:45:00,133.31,133.54,133.22,133.37,70351.0,125.873,126.0902,125.7881,125.9297,70351.0
2021-05-19 09:50:00,133.37,133.92,133.37,133.87,74656.0,125.9297,126.449,125.9297,126.4018,74656.0
2021-05-19 09:55:00,133.88,133.97,133.67,133.78,51068.0,126.4112,126.4962,126.213,126.3168,51068.0
2021-05-19 10:00:00,133.78,133.86,132.96,132.96,56768.0,126.3168,126.3924,125.5426,125.5426,56768.0
2021-05-19 10:05:00,132.97,133.15,132.86,132.91,30157.0,125.552,125.722,125.4481,125.4954,30157.0
2021-05-19 10:10:00,132.92,132.94,132.71,132.85,29437.0,125.5048,125.5237,125.3065,125.4387,29437.0
2021-05-19 10:15:00,132.85,132.95,132.61,132.88,40580.0,125.4387,125.5331,125.2121,125.467,40580.0
2021-05-19 10:20:00,132.91,132.91,132.66,132.78,49573.0,125.4954,125.4954,125.2593,125.3726,49573.0
2021-05-19 10:25:00,132.76,133.39,132.72,133.17,59043.0,125.3537,125.9486,125.316,125.7409,59043.0
2021-05-19 10:30:00,133.2,133.33,133.07,133.17,60159.0,125.7692,125.8919,125.6464,125.7409,60159.0
2021-05-19 10:35:00,133.17,133.33,132.75,132.8,55105.0,125.7409,125.8919,125.3443,125.3915,55105.0
2021-05-19 10:40:00,132.79,132.82,132.64,132.81,61166.0,125.3821,125.4104,125.2404,125.4009,61166.0
2021-05-19 10:45:00,132.82,132.84,132.58,132.75,58459.0,125.4104,125.4293,125.1838,125.3443,58459.0
2021-05-19 10:50:00,132.75,133.49,132.72,133.46,89884.0,125.3443,126.043,125.316,126.0147,89884.0
2021-05-19 10:55:00,133.48,133.81,133.45,133.75,87343.0,126.0336,126.3451,126.0052,126.2885,87343.0
2021-05-19 11:00:00,133.74,133.76,133.31,133.38,142803.0,126.2791,126.2979,125.873,125.9391,142803.0
2021-05-19 11:05:00,133.37,133.55,133.35,133.37,35937.0,125.9297,126.0997,125.9108,125.9297,35937.0
2021-05-19 11:10:00,133.35,133.42,133.25,133.38,27489.0,125.9108,125.9769,125.8164,125.9391,27489.0
2021-05-19 11:15:00,133.39,133.47,133.09,133.1,24013.0,125.9486,126.0241,125.6653,125.6748,24013.0
2021-05-19 11:20:00,133.1,133.5,133.1,133.44,28206.0,125.6748,126.0524,125.6748,125.9958,28206.0
2021-05-19 11:25:00,133.42,133.44,133.27,133.34,21952.0,125.9769,125.9958,125.8353,125.9014,21952.0
2021-05-19 11:30:00,133.33,133.43,133.16,133.24,56090.0,125.8919,125.9863,125.7314,125.8069,56090.0
2021-05-19 11:35:00,133.2,133.28,132.97,132.97,39530.0,125.7692,125.8447,125.552,125.552,39530.0
2021-05-19 11:40:00,132.97,133.02,132.84,132.91,42614.0,125.552,125.5992,125.4293,125.4954,42614.0
2021-05-19 11:45:00,132.93,133.09,132.87,132.94,23216.0,125.5142,125.6653,125.4576,125.5237,23216.0
2021-05-19 11:50:00,132.88,132.96,132.75,132.82,29568.0,125.467,125.5426,125.3443,125.4104,29568.0
2021-05-19 11:55:00,132.81,132.93,132.77,132.89,23799.0,125.4009,125.5142,125.3632,125.4765,23799.0
2021-05-19 12:00:00,132.9,132.95,132.76,132.95,21094.0,125.4859,125.5331,125.3537,125.5331,21094.0
2021-05-19 12:05:00,132.97,133.12,132.93,133.09,21239.0,125.552,125.6936,125.5142,125.6653,21239.0
2021-05-19 12:10:00,133.1,133.22,133.05,133.21,18231.0,125.6748,125.7881,125.6275,125.7786,18231.0
2021-05-19 12:15:00,133.21,133.31,133.19,133.29,20497.0,125.7786,125.873,125.7597,125.8542,20497.0
2021-05-19 12:20:00,133.28,133.31,133.09,133.27,14095.0,125.8447,125.873,125.6653,125.8353,14095.0
2021-05-19 12:25:00,133.25,133.31,133.14,133.14,15744.0,125.8164,125.873,125.7125,125.7125,15744.0
2021-05-19 12:30:00,133.14,133.2,133.08,133.13,14235.0,125.7125,125.7692,125.6559,125.7031,14235.0
2021-05-19 12:35:00,133.13,133.19,132.97,133.03,22909.0,125.7031,125.7597,125.552,125.6087,22909.0
2021-05-19 12:40:00,133.03,133.15,132.95,132.99,18909.0,125.6087,125.722,125.5331,125.5709,18909.0
2021-05-19 12:45:00,132.98,133.14,132.98,133.05,17349.0,125.5615,125.7125,125.5615,125.6275,17349.0
2021-05-19 12:50:00,133.05,133.17,133.02,133.09,11663.0,125.6275,125.7409,125.5992,125.6653,11663.0
2021-05-19 12:55:00,133.12,133.15,133.03,133.09,14703.0,125.6936,125.722,125.6087,125.6653,14703.0
2021-05-19 13:00:00,133.07,133.24,133.07,133.19,16803.0,125.6464,125.8069,125.6464,125.7597,16803.0
2021-05-19 13:05:00,133.19,133.32,133.08,133.25,24276.0,125.7597,125.8825,125.6559,125.8164,24276.0
2021-05-19 13:10:00,133.26,133.32,133.21,133.28,20506.0,125.8258,125.8825,125.7786,125.8447,20506.0
2021-05-19 13:15:00,133.28,133.32,133.21,133.21,15112.0,125.8447,125.8825,125.7786,125.7786,15112.0
2021-05-19 13:20:00,133.23,133.25,132.97,132.98,25927.0,125.7975,125.8164,125.552,125.5615,25927.0
2021-05-19 13:25:00,132.98,133.03,132.83,132.94,19725.0,125.5615,125.6087,125.4198,125.5237,19725.0
2021-05-19 13:30:00,132.94,132.95,132.73,132.74,20655.0,125.5237,125.5331,125.3254,125.3348,20655.0
2021-05-19 13:35:00,132.73,132.79,132.64,132.79,19398.0,125.3254,125.3821,125.2404,125.3821,19398.0
2021-05-19 13:40:00,132.78,132.78,132.63,132.7,23846.0,125.3726,125.3726,125.231,125.2971,23846.0
2021-05-19 13:45:00,132.69,132.79,132.68,132.78,9314.0,125.2876,125.3821,125.2782,125.3726,9314.0
2021-05-19 13:50:00,132.8,132.95,132.63,132.95,26553.0,125.3915,125.5331,125.231,125.5331,26553.0
2021-05-19 13:55:00,132.97,133.07,132.83,132.83,27829.0,125.552,125.6464,125.4198,125.4198,27829.0
2021-05-19 14:00:00,132.82,133.1,132.55,132.6,53794.0,125.4104,125.6748,125.1554,125.2026,53794.0
2021-05-19 14:05:00,132.6,132.71,132.37,132.67,23142.0,125.2026,125.3065,124.9855,125.2687,23142.0
2021-05-19 14:10:00,132.66,132.71,132.41,132.49,23924.0,125.2593,125.3065,125.0232,125.0988,23924.0
2021-05-19 14:15:00,132.48,132.48,132.28,132.4,21229.0,125.0893,125.0893,124.9005,125.0138,21229.0
2021-05-19 14:20:00,132.38,133.07,132.38,132.94,41218.0,124.9949,125.6464,124.9949,125.5237,41218.0
2021-05-19 14:25:00,132.93,132.97,132.8,132.91,31585.0,125.5142,125.552,125.3915,125.4954,31585.0
2021-05-19 14:30:00,132.91,133.15,132.81,132.85,29316.0,125.4954,125.722,125.4009,125.4387,29316.0
2021-05-19 14:35:00,132.88,132.92,132.41,132.43,34898.0,125.467,125.5048,125.0232,125.0421,34898.0
2021-05-19 14:40:00,132.43,132.59,132.35,132.45,33429.0,125.0421,125.1932,124.9666,125.061,33429.0
2021-05-19 14:45:00,132.47,132.51,132.31,132.42,29978.0,125.0799,125.1177,124.9288,125.0327,29978.0
2021-05-19 14:50:00,132.43,132.43,132.27,132.37,25594.0,125.0421,125.0421,124.8911,124.9855,25594.0
2021-05-19 14:55:00,132.38,132.55,132.23,132.26,33742.0,124.9949,125.1554,124.8533,124.8816,33742.0
2021-05-19 15:00:00,132.24,132.25,132.03,132.05,37831.0,124.8627,124.8722,124.6644,124.6833,37831.0
2021-05-19 15:05:00,132.05,132.27,131.96,132.27,42531.0,124.6833,124.8911,124.5984,124.8911,42531.0
2021-05-19 15:10:00,132.24,132.5,132.22,132.35,42048.0,124.8627,125.1082,124.8438,124.9666,42048.0
2021-05-19 15:15:00,132.33,132.43,132.28,132.39,34184.0,124.9477,125.0421,124.9005,125.0044,34184.0
2021-05-19 15:20:00,132.4,132.73,132.32,132.66,41024.0,125.0138,125.3254,124.9383,125.2593,41024.0
2021-05-19 15:25:00,132.65,132.74,132.51,132.62,32451.0,125.2499,125.3348,125.1177,125.2215,32451.0
2021-05-19 15:30:00,132.63,132.65,132.21,132.33,41689.0,125.231,125.2499,124.8344,124.9477,41689.0
2021-05-19 15:35:00,132.34,132.66,132.3,132.65,70233.0,124.9572,125.2593,124.9194,125.2499,70233.0
2021-05-19 15:40:00,132.64,132.72,132.53,132.54,66354.0,125.2404,125.316,125.1366,125.146,66354.0
2021-05-19 15:45:00,132.55,132.56,132.34,132.43,80861.0,125.1554,125.1649,124.9572,125.0421,80861.0
2021-05-19 15:50:00,132.44,132.79,132.39,132.71,141039.0,125.0516,125.3821,125.0044,125.3065,141039.0
2021-05-19 15:55:00,132.71,133.04,132.71,133.02,233977.0,125.3065,125.6181,125.3065,125.5992,233977.0
2021-05-20 09:30:00,133.78,134.0,133.31,133.86,160206.0,126.3168,126.5245,125.873,126.3924,160206.0
2021-05-20 09:35:00,133.85,134.21,133.68,133.82,75290.0,126.3829,126.7228,126.2224,126.3546,75290.0
2021-05-20 09:40:00,133.82,133.84,133.47,133.47,37825.0,126.3546,126.3735,126.0241,126.0241,37825.0
2021-05-20 09:45:00,133.47,133.71,133.37,133.49,34072.0,126.0241,126.2507,125.9297,126.043,34072.0
2021-05-20 09:50:00,133.5,133.61,133.31,133.5,35868.0,126.0524,126.1563,125.873,126.0524,35868.0
2021-05-20 09:55:00,133.52,133.69,133.36,133.36,22463.0,126.0713,126.2318,125.9203,125.9203,22463.0
2021-05-20 10:00:00,133.32,133.43,133.2,133.2,41108.0,125.8825,125.9863,125.7692,125.7692,41108.0
2021-05-20 10:05:00,133.23,133.25,132.62,132.64,37014.0,125.7975,125.8164,125.2215,125.2404,37014.0
2021-05-20 10:10:00,132.65,132.85,132.5,132.56,46672.0,125.2499,125.4387,125.1082,125.1649,46672.0
2021-05-20 10:15:00,132.57,132.78,132.57,132.67,42431.0,125.1743,125.3726,125.1743,125.2687,42431.0
2021-05-20 10:20:00,132.67,132.69,132.55,132.58,37655.0,125.2687,125.2876,125.1554,125.1838,37655.0
2021-05-20 10:25:00,132.58,132.71,132.57,132.71,60160.0,125.1838,125.3065,125.1743,125.3065,60160.0
2021-05-20 10:30:00,132.7,132.77,132.53,132.68,59612.0,125.2971,125.3632,125.1366,125.2782,59612.0
2021-05-20 10:35:00,132.67,132.76,132.56,132.58,35121.0,125.2687,125.3537,125.1649,125.1838,35121.0
2021-05-20 10:40:00,132.59,132.63,132.19,132.33,53178.0,125.1932,125.231,124.8155,124.9477,53178.0
2021-05-20 10:45:00,132.32,132.62,132.32,132.39,48335.0,124.9383,125.2215,124.9383,125.0044,48335.0
2021-05-20 10:50:00,132.38,132.41,132.27,132.29,49327.0,124.9949,125.0232,124.8911,124.9099,49327.0
2021-05-20 10:55:00,132.3,132.45,132.29,132.4,40164.0,124.9194,125.061,124.9099,125.0138,40164.0
2021-05-20 11:00:00,132.41,132.79,132.4,132.79,38052.0,125.0232,125.3821,125.0138,125.3821,38052.0
2021-05-20 11:05:00,132.77,132.87,132.66,132.83,47602.0,125.3632,125.4576,125.2593,125.4198,47602.0
2021-05-20 11:10:00,132.82,133.0,132.8,132.82,32078.0,125.4104,125.5803,125.3915,125.4104,32078.0
2021-05-20 11:15:00,132.82,132.87,132.74,132.82,22554.0,125.4104,125.4576,125.3348,125.4104,22554.0
2021-05-20 11:20:00,132.81,132.84,132.7,132.81,28338.0,125.4009,125.4293,125.2971,125.4009,28338.0
2021-05-20 11:25:00,132.81,132.96,132.81,132.91,23826.0,125.4009,125.5426,125.4009,125.4954,23826.0
2021-05-20 11:30:00,132.93,133.38,132.9,133.3,171863.0,125.5142,125.9391,125.4859,125.8636,171863.0
2021-05-20 11:35:00,133.31,133.36,133.23,133.25,26258.0,125.873,125.9203,125.7975,125.8164,26258.0
2021-05-20 11:40:00,133.25,133.29,133.18,133.26,34823.0,125.8164,125.8542,125.7503,125.8258,34823.0
2021-05-20 11:45:00,133.27,133.47,133.25,133.45,30687.0,125.8353,126.0241,125.8164,126.0052,30687.0
2021-05-20 11:50:00,133.46,133.55,133.42,133.43,23398.0,126.0147,126.0997,125.9769,125.9863,23398.0
2021-05-20 11:55:00,133.42,133.43,133.26,133.26,25363.0,125.9769,125.9863,125.8258,125.8258,25363.0
2021-05-20 12:00:00,133.26,133.26,133.11,133.23,28151.0,125.8258,125.8258,125.6842,125.7975,28151.0
2021-05-20 12:05:00,133.22,133.32,133.17,133.29,26860.0,125.7881,125.8825,125.7409,125.8542,26860.0
2021-05-20 12:10:00,133.27,133.36,133.2,133.22,22352.0,125.8353,125.9203,125.7692,125.7881,22352.0
2021-05-20 12:15:00,133.22,133.3,133.04,133.04,19448.0,125.7881,125.8636,125.6181,125.6181,19448.0
2021-05-20 12:20:00,133.06,133.12,133.0,133.04,19403.0,125.637,125.6936,125.5803,125.6181,19403.0
2021-05-20 12:25:00,133.06,133.12,133.01,133.04,27788.0,125.637,125.6936,125.5898,125.6181,27788.0
2021-05-20 12:30:00,133.05,133.21,133.03,133.12,21764.0,125.6275,125.7786,125.6087,125.6936,21764.0
2021-05-20 12:35:00,133.13,133.15,132.9,133.04,32751.0,125.7031,125.722,125.4859,125.6181,32751.0
2021-05-20 12:40:00,133.03,133.06,132.91,132.99,22123.0,125.6087,125.637,125.4954,125.5709,22123.0
2021-05-20 12:45:00,132.99,133.21,132.99,133.17,20849.0,125.5709,125.7786,125.5709,125.7409,20849.0
2021-05-20 12:50:00,133.17,133.3,133.15,133.22,22637.0,125.7409,125.8636,125.722,125.7881,22637.0
2021-05-20 12:55:00,133.21,133.3,133.17,133.25,24057.0,125.7786,125.8636,125.7409,125.8164,24057.0
2021-05-20 13:00:00,133.24,133.31,133.22,133.25,15680.0,125.8069,125.873,125.7881,125.8164,15680.0
2021-05-20 13:05:00,133.25,133.42,133.24,133.39,22388.0,125.8164,125.9769,125.8069,125.9486,22388.0
2021-05-20 13:10:00,133.39,133.44,133.35,133.43,16012.0,125.9486,125.9958,125.9108,125.9863,16012.0
2021-05-20 13:15:00,133.43,133.5,133.41,133.45,18347.0,125.9863,126.0524,125.9675,126.0052,18347.0
2021-05-20 13:20:00,133.47,133.53,133.42,133.43,16593.0,126.0241,126.0808,125.9769,125.9863,16593.0
2021-05-20 13:25:00,133.41,133.49,133.38,133.48,29838.0,125.9675,126.043,125.9391,126.0336,29838.0
2021-05-20 13:30:00,133.47,133.6,133.45,133.54,23237.0,126.0241,126.1469,126.0052,126.0902,23237.0
2021-05-20 13:35:00,133.54,133.56,133.46,133.48,21891.0,126.0902,126.1091,126.0147,126.0336,21891.0
2021-05-20 13:40:00,133.49,133.51,133.34,133.39,24669.0,126.043,126.0619,125.9014,125.9486,24669.0
2021-05-20 13:45:00,133.38,133.43,133.33,133.41,15968.0,125.9391,125.9863,125.8919,125.9675,15968.0
2021-05-20 13:50:00,133.41,133.42,133.08,133.14,27620.0,125.9675,125.9769,125.6559,125.7125,27620.0
2021-05-20 13:55:00,133.14,133.18,133.05,133.18,17061.0,125.7125,125.7503,125.6275,125.7503,17061.0
2021-05-20 14:00:00,133.19,133.3,133.19,133.25,16194.0,125.7597,125.8636,125.7597,125.8164,16194.0
2021-05-20 14:05:00,133.26,133.36,133.25,133.25,17840.0,125.8258,125.9203,125.8164,125.8164,17840.0
2021-05-20 14:10:00,133.26,133.34,133.23,133.31,23692.0,125.8258,125.9014,125.7975,125.873,23692.0
2021-05-20 14:15:00,133.3,133.4,133.25,133.37,25487.0,125.8636,125.958,125.8164,125.9297,25487.0
2021-05-20 14:20:00,133.37,133.41,133.3,133.36,16936.0,125.9297,125.9675,125.8636,125.9203,16936.0
2021-05-20 14:25:00,133.38,133.38,133.27,133.36,23016.0,125.9391,125.9391,125.8353,125.9203,23016.0
2021-05-20 14:30:00,133.38,133.38,133.25,133.25,26114.0,125.9391,125.9391,125.8164,125.8164,26114.0
2021-05-20 14:35:00,133.25,133.36,133.24,133.36,24600.0,125.8164,125.9203,125.8069,125.9203,24600.0
2021-05-20 14:40:00,133.36,133.39,133.29,133.33,24556.0,125.9203,125.9486,125.8542,125.8919,24556.0
2021-05-20 14:45:00,133.33,133.42,133.33,133.41,25149.0,125.8919,125.9769,125.8919,125.9675,25149.0
2021-05-20 14:50:00,133.39,133.53,133.38,133.52,25174.0,125.9486,126.0808,125.9391,126.0713,25174.0
2021-05-20 14:55:00,133.5,133.57,133.37,133.38,24910.0,126.0524,126.1185,125.9297,125.9391,24910.0
2021-05-20 15:00:00,133.39,133.48,133.31,133.41,34522.0,125.9486,126.0336,125.873,125.9675,34522.0
2021-05-20 15:05:00,133.41,133.41,133.33,133.35,26983.0,125.9675,125.9675,125.8919,125.9108,26983.0
2021-05-20 15:10:00,133.34,133.49,133.3,133.37,45037.0,125.9014,126.043,125.8636,125.9297,45037.0
2021-05-20 15:15:00,133.37,133.45,133.33,133.4,28837.0,125.9297,126.0052,125.8919,125.958,28837.0
2021-05-20 15:20:00,133.4,133.64,133.37,133.64,31282.0,125.958,126.1846,125.9297,126.1846,31282.0
2021-05-20 15:25:00,133.64,133.71,133.63,133.66,35792.0,126.1846,126.2507,126.1752,126.2035,35792.0
2021-05-20 15:30:00,133.66,133.77,133.57,133.59,48975.0,126.2035,126.3074,126.1185,126.1374,48975.0
2021-05-20 15:35:00,133.61,133.75,133.6,133.67,52771.0,126.1563,126.2885,126.1469,126.213,52771.0
2021-05-20 15:40:00,133.67,133.7,133.4,133.47,51082.0,126.213,126.2413,125.958,126.0241,51082.0
2021-05-20 15:45:00,133.48,133.68,133.48,133.52,54382.0,126.0336,126.2224,126.0336,126.0713,54382.0
2021-05-20 15:50:00,133.51,133.64,133.32,133.5,79938.0,126.0619,126.1846,125.8825,126.0524,79938.0
2021-05-20 15:55:00,133.48,133.53,133.21,133.28,195828.0,126.0336,126.0808,125.7786,125.8447,195828.0
2021-05-21 09:30:00,133.83,134.17,133.54,133.68,243652.0,126.364,126.6851,126.0902,126.2224,243652.0
2021-05-21 09:35:00,133.62,133.78,133.28,133.42,51470.0,126.1657,126.3168,125.8447,125.9769,51470.0
2021-05-21 09:40:00,133.42,133.74,133.4,133.71,26064.0,125.9769,126.2791,125.958,126.2507,26064.0
2021-05-21 09:45:00,133.73,133.79,133.23,133.38,37585.0,126.2696,126.3263,125.7975,125.9391,37585.0
2021-05-21 09:50:00,133.38,133.53,133.16,133.45,38744.0,125.9391,126.0808,125.7314,126.0052,38744.0
2021-05-21 09:55:00,133.44,133.89,133.44,133.86,44965.0,125.9958,126.4207,125.9958,126.3924,44965.0
2021-05-21 10:00:00,133.83,133.83,133.46,133.52,37116.0,126.364,126.364,126.0147,126.0713,37116.0
2021-05-21 10:05:00,133.51,133.53,133.29,133.39,33854.0,126.0619,126.0808,125.8542,125.9486,33854.0
2021-05-21 10:10:00,133.45,133.49,133.24,133.33,25506.0,126.0052,126.043,125.8069,125.8919,25506.0
2021-05-21 10:15:00,133.33,133.33,132.87,132.94,50059.0,125.8919,125.8919,125.4576,125.5237,50059.0
2021-05-21 10:20:00,132.93,132.97,132.72,132.72,49242.0,125.5142,125.552,125.316,125.316,49242.0
2021-05-21 10:25:00,132.74,132.85,132.6,132.6,56000.0,125.3348,125.4387,125.2026,125.2026,56000.0
2021-05-21 10:30:00,132.58,132.9,132.58,132.89,36088.0,125.1838,125.4859,125.1838,125.4765,36088.0
2021-05-21 10:35:00,132.88,132.98,132.59,132.65,23192.0,125.467,125.5615,125.1932,125.2499,23192.0
2021-05-21 10:40:00,132.66,132.81,132.62,132.79,23284.0,125.2593,125.4009,125.2215,125.3821,23284.0
2021-05-21 10:45:00,132.78,132.88,132.63,132.86,30300.0,125.3726,125.467,125.231,125.4481,30300.0
2021-05-21 10:50:00,132.87,132.99,132.82,132.89,29138.0,125.4576,125.5709,125.4104,125.4765,29138.0
2021-05-21 10:55:00,132.9,133.11,132.9,133.09,38700.0,125.4859,125.6842,125.4859,125.6653,38700.0
2021-05-21 11:00:00,133.1,133.17,132.97,133.06,25103.0,125.6748,125.7409,125.552,125.637,25103.0
2021-05-21 11:05:00,133.06,133.22,132.98,133.08,22087.0,125.637,125.7881,125.5615,125.6559,22087.0
2021-05-21 11:10:00,133.07,133.18,132.98,133.13,21074.0,125.6464,125.7503,125.5615,125.7031,21074.0
2021-05-21 11:15:00,133.14,133.22,132.91,132.98,32179.0,125.7125,125.7881,125.4954,125.5615,32179.0
2021-05-21 11:20:00,133.02,133.27,133.02,133.16,18369.0,125.5992,125.8353,125.5992,125.7314,18369.0
2021-05-21 11:25:00,133.17,133.21,132.82,132.85,27863.0,125.7409,125.7786,125.4104,125.4387,27863.0
2021-05-21 11:30:00,132.85,133.11,132.85,133.0,27028.0,125.4387,125.6842,125.4387,125.5803,27028.0
2021-05-21 11:35:00,133.0,133.07,132.97,133.04,20528.0,125.5803,125.6464,125.552,125.6181,20528.0
2021-05-21 11:40:00,133.0,133.12,132.98,133.03,21449.0,125.5803,125.6936,125.5615,125.6087,21449.0
2021-05-21 11:45:00,133.04,133.09,132.99,132.99,18354.0,125.6181,125.6653,125.5709,125.5709,18354.0
2021-05-21 11:50:00,132.99,133.07,132.85,132.86,19537.0,125.5709,125.6464,125.4387,125.4481,19537.0
2021-05-21 11:55:00,132.87,132.92,132.76,132.79,63986.0,125.4576,125.5048,125.3537,125.3821,63986.0
2021-05-21 12:00:00,132.78,132.91,132.7,132.87,39662.0,125.3726,125.4954,125.2971,125.4576,39662.0
2021-05-21 12:05:00,132.86,132.93,132.64,132.67,41724.0,125.4481,125.5142,125.2404,125.2687,41724.0
2021-05-21 12:10:00,132.65,132.8,132.65,132.75,15956.0,125.2499,125.3915,125.2499,125.3443,15956.0
2021-05-21 12:15:00,132.74,132.78,132.66,132.77,20897.0,125.3348,125.3726,125.2593,125.3632,20897.0
2021-05-21 12:20:00,132.75,132.82,132.67,132.72,20902.0,125.3443,125.4104,125.2687,125.316,20902.0
2021-05-21 12:25:00,132.73,132.77,132.64,132.67,18598.0,125.3254,125.3632,125.2404,125.2687,18598.0
2021-05-21 12:30:00,132.66,132.75,132.65,132.66,19402.0,125.2593,125.3443,125.2499,125.2593,19402.0
2021-05-21 12:35:00,132.68,132.74,132.61,132.74,19707.0,125.2782,125.3348,125.2121,125.3348,19707.0
2021-05-21 12:40:00,132.75,132.84,132.75,132.79,14149.0,125.3443,125.4293,125.3443,125.3821,14149.0
2021-05-21 12:45:00,132.78,132.81,132.62,132.66,25642.0,125.3726,125.4009,125.2215,125.2593,25642.0
2021-05-21 12:50:00,132.69,132.7,132.5,132.52,33968.0,125.2876,125.2971,125.1082,125.1271,33968.0
2021-05-21 12:55:00,132.53,132.66,132.41,132.63,42400.0,125.1366,125.2593,125.0232,125.231,42400.0
2021-05-21 13:00:00,132.61,132.77,132.61,132.76,42972.0,125.2121,125.3632,125.2121,125.3537,42972.0
2021-05-21 13:05:00,132.75,132.79,132.68,132.72,18424.0,125.3443,125.3821,125.2782,125.316,18424.0
2021-05-21 13:10:00,132.71,132.76,132.52,132.57,51791.0,125.3065,125.3537,125.1271,125.1743,51791.0
2021-05-21 13:15:00,132.56,132.71,132.54,132.71,33823.0,125.1649,125.3065,125.146,125.3065,33823.0
2021-05-21 13:20:00,132.71,132.86,132.67,132.72,45294.0,125.3065,125.4481,125.2687,125.316,45294.0
2021-05-21 13:25:00,132.71,132.8,132.69,132.72,21130.0,125.3065,125.3915,125.2876,125.316,21130.0
2021-05-21 13:30:00,132.72,132.88,132.72,132.87,18584.0,125.316,125.467,125.316,125.4576,18584.0
2021-05-21 13:35:00,132.86,132.99,132.81,132.96,23180.0,125.4481,125.5709,125.4009,125.5426,23180.0
2021-05-21 13:40:00,132.97,133.03,132.88,133.02,40177.0,125.552,125.6087,125.467,125.5992,40177.0
2021-05-21 13:45:00,133.02,133.04,132.96,133.03,19032.0,125.5992,125.6181,125.5426,125.6087,19032.0
2021-05-21 13:50:00,133.04,133.19,133.04,133.14,29658.0,125.6181,125.7597,125.6181,125.7125,29658.0
2021-05-21 13:55:00,133.15,133.18,133.12,133.18,17682.0,125.722,125.7503,125.6936,125.7503,17682.0
2021-05-21 14:00:00,133.19,133.25,133.11,133.2,55184.0,125.7597,125.8164,125.6842,125.7692,55184.0
2021-05-21 14:05:00,133.22,133.34,133.17,133.31,31470.0,125.7881,125.9014,125.7409,125.873,31470.0
2021-05-21 14:10:00,133.33,133.38,133.26,133.27,27637.0,125.8919,125.9391,125.8258,125.8353,27637.0
2021-05-21 14:15:00,133.27,133.32,133.22,133.27,30070.0,125.8353,125.8825,125.7881,125.8353,30070.0
2021-05-21 14:20:00,133.27,133.28,133.13,133.25,18311.0,125.8353,125.8447,125.7031,125.8164,18311.0
2021-05-21 14:25:00,133.26,133.27,133.1,133.13,18340.0,125.8258,125.8353,125.6748,125.7031,18340.0
2021-05-21 14:30:00,133.15,133.29,133.15,133.23,18795.0,125.722,125.8542,125.722,125.7975,18795.0
2021-05-21 14:35:00,133.22,133.26,133.03,133.1,28697.0,125.7881,125.8258,125.6087,125.6748,28697.0
2021-05-21 14:40:00,133.1,133.18,133.1,133.14,16402.0,125.6748,125.7503,125.6748,125.7125,16402.0
2021-05-21 14:45:00,133.15,133.23,133.12,133.12,22841.0,125.722,125.7975,125.6936,125.6936,22841.0
2021-05-21 14:50:00,133.13,133.26,133.12,133.23,28042.0,125.7031,125.8258,125.6936,125.7975,28042.0
2021-05-21 14:55:00,133.23,133.26,133.13,133.13,26710.0,125.7975,125.8258,125.7031,125.7031,26710.0
2021-05-21 15:00:00,133.12,133.13,132.99,133.05,50681.0,125.6936,125.7031,125.5709,125.6275,50681.0
2021-05-21 15:05:00,133.07,133.18,133.05,133.06,27680.0,125.6464,125.7503,125.6275,125.637,27680.0
2021-05-21 15:10:00,133.05,133.2,133.03,133.1,29841.0,125.6275,125.7692,125.6087,125.6748,29841.0
2021-05-21 15:15:00,133.11,133.22,133.08,133.13,38554.0,125.6842,125.7881,125.6559,125.7031,38554.0
2021-05-21 15:20:00,133.14,133.15,133.07,133.08,32537.0,125.7125,125.722,125.6464,125.6559,32537.0
2021-05-21 15:25:00,133.07,133.17,132.98,133.07,60044.0,125.6464,125.7409,125.5615,125.6464,60044.0
2021-05-21 15:30:00,133.07,133.1,132.91,132.93,47637.0,125.6464,125.6748,125.4954,125.5142,47637.0
2021-05-21 15:35:00,132.94,133.01,132.85,132.89,41145.0,125.5237,125.5898,125.4387,125.4765,41145.0
2021-05-21 15:40:00,132.87,133.01,132.78,132.81,69225.0,125.4576,125.5898,125.3726,125.4009,69225.0
2021-05-21 15:45:00,132.81,132.81,132.62,132.8,76527.0,125.4009,125.4009,125.2215,125.3915,76527.0
2021-05-21 15:50:00,132.82,132.96,132.72,132.83,98215.0,125.4104,125.5426,125.316,125.4198,98215.0
2021-05-21 15:55:00,132.83,132.86,132.61,132.69,203905.0,125.4198,125.4481,125.2121,125.2876,203905.0
2021-05-24 09:30:00,133.1,133.28,132.81,133.2,131875.0,125.6748,125.8447,125.4009,125.7692,131875.0
2021-05-24 09:35:00,133.14,133.55,133.13,133.33,42686.0,125.7125,126.0997,125.7031,125.8919,42686.0
2021-05-24 09:40:00,133.34,133.49,133.21,133.21,29284.0,125.9014,126.043,125.7786,125.7786,29284.0
2021-05-24 09:45:00,133.22,133.41,133.07,133.19,34877.0,125.7881,125.9675,125.6464,125.7597,34877.0
2021-05-24 09:50:00,133.19,133.32,133.13,133.19,21624.0,125.7597,125.8825,125.7031,125.7597,21624.0
2021-05-24 09:55:00,133.19,133.31,133.13,133.23,18401.0,125.7597,125.873,125.7031,125.7975,18401.0
2021-05-24 10:00:00,133.22,133.55,133.19,133.55,67541.0,125.7881,126.0997,125.7597,126.0997,67541.0
2021-05-24 10:05:00,133.55,133.55,133.36,133.42,26311.0,126.0997,126.0997,125.9203,125.9769,26311.0
2021-05-24 10:10:00,133.4,133.42,133.18,133.3,27336.0,125.958,125.9769,125.7503,125.8636,27336.0
2021-05-24 10:15:00,133.31,133.49,133.28,133.44,24220.0,125.873,126.043,125.8447,125.9958,24220.0
2021-05-24 10:20:00,133.46,133.65,133.46,133.5,26955.0,126.0147,126.1941,126.0147,126.0524,26955.0
2021-05-24 10:25:00,133.51,133.52,133.41,133.42,29340.0,126.0619,126.0713,125.9675,125.9769,29340.0
2021-05-24 10:30:00,133.42,133.59,133.39,133.54,45995.0,125.9769,126.1374,125.9486,126.0902,45995.0
2021-05-24 10:35:00,133.5,133.55,133.45,133.55,24860.0,126.0524,126.0997,126.0052,126.0997,24860.0
2021-05-24 10:40:00,133.55,133.72,133.53,133.61,38984.0,126.0997,126.2602,126.0808,126.1563,38984.0
2021-05-24 10:45:00,133.6,133.6,133.43,133.46,21567.0,126.1469,126.1469,125.9863,126.0147,21567.0
2021-05-24 10:50:00,133.46,133.57,133.44,133.49,24227.0,126.0147,126.1185,125.9958,126.043,24227.0
2021-05-24 10:55:00,133.5,133.77,133.46,133.63,130945.0,126.0524,126.3074,126.0147,126.1752,130945.0
2021-05-24 11:00:00,133.62,133.76,133.62,133.73,23771.0,126.1657,126.2979,126.1657,126.2696,23771.0
2021-05-24 11:05:00,133.74,133.86,133.7,133.81,13245.0,126.2791,126.3924,126.2413,126.3451,13245.0
2021-05-24 11:10:00,133.82,133.94,133.82,133.93,12913.0,126.3546,126.4679,126.3546,126.4585,12913.0
2021-05-24 11:15:00,133.94,134.1,133.91,134.1,28647.0,126.4679,126.619,126.4396,126.619,28647.0
2021-05-24 11:20:00,134.1,134.12,134.0,134.09,21905.0,126.619,126.6379,126.5245,126.6095,21905.0
2021-05-24 11:25:00,134.08,134.2,134.06,134.15,22947.0,126.6001,126.7134,126.5812,126.6662,22947.0
2021-05-24 11:30:00,134.18,134.2,134.02,134.03,20309.0,126.6945,126.7134,126.5434,126.5529,20309.0
2021-05-24 11:35:00,134.03,134.06,133.93,133.99,39946.0,126.5529,126.5812,126.4585,126.5151,39946.0
2021-05-24 11:40:00,133.99,134.34,133.95,134.26,18874.0,126.5151,126.8456,126.4773,126.77,18874.0
2021-05-24 11:45:00,134.25,134.3,134.18,134.3,17967.0,126.7606,126.8078,126.6945,126.8078,17967.0
2021-05-24 11:50:00,134.31,134.35,134.08,134.14,16217.0,126.8173,126.855,126.6001,126.6567,16217.0
2021-05-24 11:55:00,134.14,134.18,133.92,133.94,27714.0,126.6567,126.6945,126.449,126.4679,27714.0
2021-05-24 12:00:00,133.93,134.09,133.91,133.96,15035.0,126.4585,126.6095,126.4396,126.4868,15035.0
2021-05-24 12:05:00,133.97,134.02,133.86,133.88,16126.0,126.4962,126.5434,126.3924,126.4112,16126.0
2021-05-24 12:10:00,133.87,133.89,133.8,133.84,21585.0,126.4018,126.4207,126.3357,126.3735,21585.0
2021-05-24 12:15:00,133.83,133.94,133.73,133.77,29049.0,126.364,126.4679,126.2696,126.3074,29049.0
2021-05-24 12:20:00,133.77,133.79,133.67,133.68,15558.0,126.3074,126.3263,126.213,126.2224,15558.0
2021-05-24 12:25:00,133.68,133.7,133.54,133.59,20062.0,126.2224,126.2413,126.0902,126.1374,20062.0
2021-05-24 12:30:00,133.6,133.74,133.6,133.71,19550.0,126.1469,126.2791,126.1469,126.2507,19550.0
2021-05-24 12:35:00,133.71,133.74,133.67,133.7,14036.0,126.2507,126.2791,126.213,126.2413,14036.0
2021-05-24 12:40:00,133.71,133.72,133.62,133.69,13965.0,126.2507,126.2602,126.1657,126.2318,13965.0
2021-05-24 12:45:00,133.69,133.78,133.66,133.75,15563.0,126.2318,126.3168,126.2035,126.2885,15563.0
2021-05-24 12:50:00,133.74,133.75,133.58,133.58,16398.0,126.2791,126.2885,126.128,126.128,16398.0
2021-05-24 12:55:00,133.59,133.67,133.54,133.63,18366.0,126.1374,126.213,126.0902,126.1752,18366.0
2021-05-24 13:00:00,133.63,133.72,133.62,133.7,17597.0,126.1752,126.2602,126.1657,126.2413,17597.0
2021-05-24 13:05:00,133.69,133.7,133.6,133.64,13656.0,126.2318,126.2413,126.1469,126.1846,13656.0
2021-05-24 13:10:00,133.64,133.77,133.64,133.74,20518.0,126.1846,126.3074,126.1846,126.2791,20518.0
2021-05-24 13:15:00,133.75,133.83,133.72,133.82,24564.0,126.2885,126.364,126.2602,126.3546,24564.0
2021-05-24 13:20:00,133.82,133.92,133.79,133.91,17143.0,126.3546,126.449,126.3263,126.4396,17143.0
2021-05-24 13:25:00,133.91,133.92,133.82,133.88,16438.0,126.4396,126.449,126.3546,126.4112,16438.0
2021-05-24 13:30:00,133.89,133.94,133.84,133.93,26442.0,126.4207,126.4679,126.3735,126.4585,26442.0
2021-05-24 13:35:00,133.92,133.95,133.82,133.93,23872.0,126.449,126.4773,126.3546,126.4585,23872.0
2021-05-24 13:40:00,133.94,133.94,133.78,133.87,28163.0,126.4679,126.4679,126.3168,126.4018,28163.0
2021-05-24 13:45:00,133.87,133.97,133.83,133.97,24176.0,126.4018,126.4962,126.364,126.4962,24176.0
2021-05-24 13:50:00,133.97,134.02,133.91,133.93,24624.0,126.4962,126.5434,126.4396,126.4585,24624.0
2021-05-24 13:55:00,133.93,133.93,133.83,133.85,18736.0,126.4585,126.4585,126.364,126.3829,18736.0
2021-05-24 14:00:00,133.84,133.9,133.79,133.8,27687.0,126.3735,126.4301,126.3263,126.3357,27687.0
2021-05-24 14:05:00,133.8,133.84,133.75,133.8,27893.0,126.3357,126.3735,126.2885,126.3357,27893.0
2021-05-24 14:10:00,133.81,133.93,133.78,133.91,27267.0,126.3451,126.4585,126.3168,126.4396,27267.0
2021-05-24 14:15:00,133.91,133.99,133.9,133.95,18682.0,126.4396,126.5151,126.4301,126.4773,18682.0
2021-05-24 14:20:00,133.97,133.97,133.9,133.92,17253.0,126.4962,126.4962,126.4301,126.449,17253.0
2021-05-24 14:25:00,133.91,133.99,133.9,133.92,26264.0,126.4396,126.5151,126.4301,126.449,26264.0
2021-05-24 14:30:00,133.91,133.97,133.86,133.92,16061.0,126.4396,126.4962,126.3924,126.449,16061.0
2021-05-24 14:35:00,133.92,133.99,133.9,133.98,14374.0,126.449,126.5151,126.4301,126.5057,14374.0
2021-05-24 14:40:00,133.97,134.11,133.96,134.09,22806.0,126.4962,126.6284,126.4868,126.6095,22806.0
2021-05-24 14:45:00,134.11,134.16,134.08,134.12,20682.0,126.6284,126.6756,126.6001,126.6379,20682.0
2021-05-24 14:50:00,134.12,134.12,133.99,134.0,22396.0,126.6379,126.6379,126.5151,126.5245,22396.0
2021-05-24 14:55:00,134.0,134.04,133.89,133.9,29776.0,126.5245,126.5623,126.4207,126.4301,29776.0
2021-05-24 15:00:00,133.89,133.95,133.84,133.89,35042.0,126.4207,126.4773,126.3735,126.4207,35042.0
2021-05-24 15:05:00,133.89,133.96,133.87,133.95,17071.0,126.4207,126.4868,126.4018,126.4773,17071.0
2021-05-24 15:10:00,133.94,133.97,133.87,133.88,29987.0,126.4679,126.4962,126.4018,126.4112,29987.0
2021-05-24 15:15:00,133.89,133.91,133.84,133.87,14372.0,126.4207,126.4396,126.3735,126.4018,14372.0
2021-05-24 15:20:00,133.86,133.91,133.83,133.91,28833.0,126.3924,126.4396,126.364,126.4396,28833.0
2021-05-24 15:25:00,133.93,133.96,133.86,133.87,33901.0,126.4585,126.4868,126.3924,126.4018,33901.0
2021-05-24 15:30:00,133.87,133.89,133.81,133.89,48638.0,126.4018,126.4207,126.3451,126.4207,48638.0
2021-05-24 15:35:00,133.89,134.03,133.88,133.92,59576.0,126.4207,126.5529,126.4112,126.449,59576.0
2021-05-24 15:40:00,133.92,134.04,133.88,134.02,39831.0,126.449,126.5623,126.4112,126.5434,39831.0
2021-05-24 15:45:00,134.02,134.1,133.97,133.98,56755.0,126.5434,126.619,126.4962,126.5057,56755.0
2021-05-24 15:50:00,133.99,134.04,133.91,133.94,99839.0,126.5151,126.5623,126.4396,126.4679,99839.0
2021-05-24 15:55:00,133.94,134.07,133.71,134.06,298433.0,126.4679,126.5906,126.2507,126.5812,298433.0
2021-05-25 09:30:00,134.94,135.17,134.54,134.6,143835.0,127.4121,127.6293,127.0344,127.0911,143835.0
2021-05-25 09:35:00,134.57,134.9,134.43,134.83,42949.0,127.0627,127.3743,126.9306,127.3082,42949.0
2021-05-25 09:40:00,134.83,134.88,134.33,134.41,37143.0,127.3082,127.3555,126.8361,126.9117,37143.0
2021-05-25 09:45:00,134.42,134.55,134.16,134.19,34818.0,126.9211,127.0439,126.6756,126.7039,34818.0
2021-05-25 09:50:00,134.17,134.49,134.0,134.49,34184.0,126.6851,126.9872,126.5245,126.9872,34184.0
2021-05-25 09:55:00,134.5,134.6,134.39,134.4,29255.0,126.9967,127.0911,126.8928,126.9022,29255.0
2021-05-25 10:00:00,134.4,134.49,134.19,134.33,36483.0,126.9022,126.9872,126.7039,126.8361,36483.0
2021-05-25 10:05:00,134.32,134.34,134.15,134.34,27806.0,126.8267,126.8456,126.6662,126.8456,27806.0
2021-05-25 10:10:00,134.34,134.43,134.21,134.39,23789.0,126.8456,126.9306,126.7228,126.8928,23789.0
2021-05-25 10:15:00,134.39,134.42,134.21,134.23,35912.0,126.8928,126.9211,126.7228,126.7417,35912.0
2021-05-25 10:20:00,134.24,134.29,134.08,134.16,39286.0,126.7512,126.7984,126.6001,126.6756,39286.0
2021-05-25 10:25:00,134.16,134.2,134.08,134.09,32483.0,126.6756,126.7134,126.6001,126.6095,32483.0
2021-05-25 10:30:00,134.09,134.24,134.04,134.17,26550.0,126.6095,126.7512,126.5623,126.6851,26550.0
2021-05-25 10:35:00,134.16,134.3,134.14,134.14,24183.0,126.6756,126.8078,126.6567,126.6567,24183.0
2021-05-25 10:40:00,134.16,134.19,134.07,134.16,28271.0,126.6756,126.7039,126.5906,126.6756,28271.0
2021-05-25 10:45:00,134.18,134.26,134.08,134.11,73572.0,126.6945,126.77,126.6001,126.6284,73572.0
2021-05-25 10:50:00,134.11,134.28,134.1,134.24,41987.0,126.6284,126.7889,126.619,126.7512,41987.0
2021-05-25 10:55:00,134.24,134.38,134.23,134.34,77838.0,126.7512,126.8833,126.7417,126.8456,77838.0
2021-05-25 11:00:00,134.35,134.38,134.26,134.32,51262.0,126.855,126.8833,126.77,126.8267,51262.0
2021-05-25 11:05:00,134.3,134.33,134.17,134.27,37324.0,126.8078,126.8361,126.6851,126.7795,37324.0
2021-05-25 11:10:00,134.27,134.39,134.17,134.38,22684.0,126.7795,126.8928,126.6851,126.8833,22684.0
2021-05-25 11:15:00,134.38,134.39,134.19,134.27,26532.0,126.8833,126.8928,126.7039,126.7795,26532.0
2021-05-25 11:20:00,134.26,134.39,134.15,134.17,26084.0,126.77,126.8928,126.6662,126.6851,26084.0
2021-05-25 11:25:00,134.16,134.19,133.85,133.91,33812.0,126.6756,126.7039,126.3829,126.4396,33812.0
2021-05-25 11:30:00,133.92,134.06,133.88,134.04,43112.0,126.449,126.5812,126.4112,126.5623,43112.0
2021-05-25 11:35:00,134.07,134.18,133.99,134.04,23611.0,126.5906,126.6945,126.5151,126.5623,23611.0
2021-05-25 11:40:00,134.02,134.25,134.01,134.23,19592.0,126.5434,126.7606,126.534,126.7417,19592.0
2021-05-25 11:45:00,134.24,134.29,134.14,134.18,21775.0,126.7512,126.7984,126.6567,126.6945,21775.0
2021-05-25 11:50:00,134.18,134.24,134.08,134.17,30094.0,126.6945,126.7512,126.6001,126.6851,30094.0
2021-05-25 11:55:00,134.18,134.27,134.15,134.26,26469.0,126.6945,126.7795,126.6662,126.77,26469.0
2021-05-25 12:00:00,134.26,134.31,134.21,134.24,30865.0,126.77,126.8173,126.7228,126.7512,30865.0
2021-05-25 12:05:00,134.25,134.43,134.24,134.39,28158.0,126.7606,126.9306,126.7512,126.8928,28158.0
2021-05-25 12:10:00,134.39,134.45,134.37,134.42,22225.0,126.8928,126.9494,126.8739,126.9211,22225.0
2021-05-25 12:15:00,134.44,134.55,134.41,134.55,17018.0,126.94,127.0439,126.9117,127.0439,17018.0
2021-05-25 12:20:00,134.55,134.66,134.55,134.62,20014.0,127.0439,127.1477,127.0439,127.11,20014.0
2021-05-25 12:25:00,134.61,134.68,134.5,134.5,17875.0,127.1005,127.1666,126.9967,126.9967,17875.0
2021-05-25 12:30:00,134.5,134.66,134.5,134.55,21654.0,126.9967,127.1477,126.9967,127.0439,21654.0
2021-05-25 12:35:00,134.54,134.54,134.38,134.43,21906.0,127.0344,127.0344,126.8833,126.9306,21906.0
2021-05-25 12:40:00,134.43,134.56,134.4,134.55,23026.0,126.9306,127.0533,126.9022,127.0439,23026.0
2021-05-25 12:45:00,134.54,134.59,134.42,134.42,17066.0,127.0344,127.0816,126.9211,126.9211,17066.0
2021-05-25 12:50:00,134.41,134.45,134.35,134.43,19812.0,126.9117,126.9494,126.855,126.9306,19812.0
2021-05-25 12:55:00,134.41,134.41,134.34,134.39,17381.0,126.9117,126.9117,126.8456,126.8928,17381.0
2021-05-25 13:00:00,134.39,134.39,134.18,134.19,26205.0,126.8928,126.8928,126.6945,126.7039,26205.0
2021-05-25 13:05:00,134.2,134.22,134.11,134.17,13608.0,126.7134,126.7323,126.6284,126.6851,13608.0
2021-05-25 13:10:00,134.16,134.24,134.13,134.2,16619.0,126.6756,126.7512,126.6473,126.7134,16619.0
2021-05-25 13:15:00,134.2,134.23,134.16,134.18,13347.0,126.7134,126.7417,126.6756,126.6945,13347.0
2021-05-25 13:20:00,134.17,134.21,134.12,134.21,15008.0,126.6851,126.7228,126.6379,126.7228,15008.0
2021-05-25 13:25:00,134.2,134.32,134.19,134.29,41969.0,126.7134,126.8267,126.7039,126.7984,41969.0
2021-05-25 13:30:00,134.3,134.36,134.21,134.29,21173.0,126.8078,126.8645,126.7228,126.7984,21173.0
2021-05-25 13:35:00,134.28,134.29,134.14,134.15,22424.0,126.7889,126.7984,126.6567,126.6662,22424.0
2021-05-25 13:40:00,134.17,134.18,133.98,134.02,23270.0,126.6851,126.6945,126.5057,126.5434,23270.0
2021-05-25 13:45:00,134.03,134.08,133.97,134.08,19213.0,126.5529,126.6001,126.4962,126.6001,19213.0
2021-05-25 13:50:00,134.06,134.17,134.05,134.14,30272.0,126.5812,126.6851,126.5718,126.6567,30272.0
2021-05-25 13:55:00,134.14,134.25,134.13,134.23,17634.0,126.6567,126.7606,126.6473,126.7417,17634.0
2021-05-25 14:00:00,134.23,134.37,134.14,134.37,23272.0,126.7417,126.8739,126.6567,126.8739,23272.0
2021-05-25 14:05:00,134.38,134.53,134.35,134.5,36323.0,126.8833,127.025,126.855,126.9967,36323.0
2021-05-25 14:10:00,134.5,134.5,134.37,134.39,38293.0,126.9967,126.9967,126.8739,126.8928,38293.0
2021-05-25 14:15:00,134.37,134.37,134.13,134.14,40347.0,126.8739,126.8739,126.6473,126.6567,40347.0
2021-05-25 14:20:00,134.14,134.16,134.05,134.08,39363.0,126.6567,126.6756,126.5718,126.6001,39363.0
2021-05-25 14:25:00,134.07,134.17,134.07,134.17,25161.0,126.5906,126.6851,126.5906,126.6851,25161.0
2021-05-25 14:30:00,134.14,134.3,134.1,134.16,26776.0,126.6567,126.8078,126.619,126.6756,26776.0
2021-05-25 14:35:00,134.16,134.18,134.12,134.17,14685.0,126.6756,126.6945,126.6379,126.6851,14685.0
2021-05-25 14:40:00,134.17,134.25,134.17,134.18,19637.0,126.6851,126.7606,126.6851,126.6945,19637.0
2021-05-25 14:45:00,134.2,134.23,134.1,134.18,19847.0,126.7134,126.7417,126.619,126.6945,19847.0
2021-05-25 14:50:00,134.17,134.23,134.08,134.13,15765.0,126.6851,126.7417,126.6001,126.6473,15765.0
2021-05-25 14:55:00,134.13,134.28,134.13,134.26,22989.0,126.6473,126.7889,126.6473,126.77,22989.0
2021-05-25 15:00:00,134.27,134.27,134.0,134.03,35362.0,126.7795,126.7795,126.5245,126.5529,35362.0
2021-05-25 15:05:00,134.04,134.08,133.95,133.96,22187.0,126.5623,126.6001,126.4773,126.4868,22187.0
2021-05-25 15:10:00,133.94,134.06,133.94,133.98,27132.0,126.4679,126.5812,126.4679,126.5057,27132.0
2021-05-25 15:15:00,133.97,134.05,133.93,134.03,25627.0,126.4962,126.5718,126.4585,126.5529,25627.0
2021-05-25 15:20:00,134.03,134.12,133.98,134.11,25527.0,126.5529,126.6379,126.5057,126.6284,25527.0
2021-05-25 15:25:00,134.12,134.2,134.12,134.13,19920.0,126.6379,126.7134,126.6379,126.6473,19920.0
2021-05-25 15:30:00,134.12,134.14,133.94,133.95,41331.0,126.6379,126.6567,126.4679,126.4773,41331.0
2021-05-25 15:35:00,133.97,134.16,133.93,134.14,40787.0,126.4962,126.6756,126.4585,126.6567,40787.0
2021-05-25 15:40:00,134.14,134.15,133.96,134.02,31967.0,126.6567,126.6662,126.4868,126.5434,31967.0
2021-05-25 15:45:00,134.02,134.21,134.01,134.08,101915.0,126.5434,126.7228,126.534,126.6001,101915.0
2021-05-25 15:50:00,134.06,134.1,133.93,134.06,80551.0,126.5812,126.619,126.4585,126.5812,80551.0
2021-05-25 15:55:00,134.07,134.33,134.05,134.31,166897.0,126.5906,126.8361,126.5718,126.8173,166897.0
2021-05-26 09:30:00,135.2,135.86,135.0,135.72,171990.0,127.6576,128.2808,127.4688,128.1486,171990.0
2021-05-26 09:35:00,135.69,136.63,135.69,136.28,84357.0,128.1203,129.0078,128.1203,128.6774,84357.0
2021-05-26 09:40:00,136.3,136.7,136.21,136.67,65508.0,128.6962,129.0739,128.6113,129.0456,65508.0
2021-05-26 09:45:00,136.67,136.75,136.3,136.32,44124.0,129.0456,129.1211,128.6962,128.7151,44124.0
2021-05-26 09:50:00,136.29,136.32,135.99,136.0,31516.0,128.6868,128.7151,128.4035,128.413,31516.0
2021-05-26 09:55:00,136.0,136.0,135.66,135.68,52862.0,128.413,128.413,128.0919,128.1108,52862.0
2021-05-26 10:00:00,135.69,135.72,135.54,135.7,83081.0,128.1203,128.1486,127.9786,128.1297,83081.0
2021-05-26 10:05:00,135.71,136.21,135.69,136.13,126363.0,128.1392,128.6113,128.1203,128.5357,126363.0
2021-05-26 10:10:00,136.13,136.27,136.02,136.05,80558.0,128.5357,128.6679,128.4319,128.4602,80558.0
2021-05-26 10:15:00,136.05,136.47,136.03,136.3,111551.0,128.4602,128.8568,128.4413,128.6962,111551.0
2021-05-26 10:20:00,136.29,136.84,136.25,136.77,132527.0,128.6868,129.2061,128.649,129.14,132527.0
2021-05-26 10:25:00,136.77,136.78,136.36,136.36,78713.0,129.14,129.1495,128.7529,128.7529,78713.0
2021-05-26 10:30:00,136.37,136.45,136.18,136.45,128506.0,128.7623,128.8379,128.5829,128.8379,128506.0
2021-05-26 10:35:00,136.45,136.68,136.41,136.68,68431.0,128.8379,129.055,128.8001,129.055,68431.0
2021-05-26 10:40:00,136.68,136.9,136.67,136.75,83844.0,129.055,129.2628,129.0456,129.1211,83844.0
2021-05-26 10:45:00,136.72,136.86,136.67,136.77,139182.0,129.0928,129.225,129.0456,129.14,139182.0
2021-05-26 10:50:00,136.77,136.83,136.4,136.54,72329.0,129.14,129.1967,128.7907,128.9228,72329.0
2021-05-26 10:55:00,136.55,136.64,136.45,136.63,111807.0,128.9323,129.0173,128.8379,129.0078,111807.0
2021-05-26 11:00:00,136.63,136.95,136.54,136.91,91134.0,129.0078,129.31,128.9228,129.2722,91134.0
2021-05-26 11:05:00,136.94,137.04,136.77,136.95,58364.0,129.3005,129.395,129.14,129.31,58364.0
2021-05-26 11:10:00,136.95,136.95,136.76,136.91,29046.0,129.31,129.31,129.1306,129.2722,29046.0
2021-05-26 11:15:00,136.92,137.01,136.9,136.94,26675.0,129.2817,129.3666,129.2628,129.3005,26675.0
2021-05-26 11:20:00,136.95,137.07,136.93,136.98,19535.0,129.31,129.4233,129.2911,129.3383,19535.0
2021-05-26 11:25:00,136.97,137.04,136.9,137.04,35812.0,129.3289,129.395,129.2628,129.395,35812.0
2021-05-26 11:30:00,137.03,137.07,136.82,136.9,30070.0,129.3855,129.4233,129.1872,129.2628,30070.0
2021-05-26 11:35:00,136.91,136.96,136.83,136.9,22433.0,129.2722,129.3194,129.1967,129.2628,22433.0
2021-05-26 11:40:00,136.9,136.99,136.88,136.99,30074.0,129.2628,129.3477,129.2439,129.3477,30074.0
2021-05-26 11:45:00,136.99,137.08,136.99,137.08,27296.0,129.3477,129.4327,129.3477,129.4327,27296.0
2021-05-26 11:50:00,137.08,137.34,137.02,137.26,89850.0,129.4327,129.6782,129.3761,129.6027,89850.0
2021-05-26 11:55:00,137.26,137.42,137.25,137.42,40890.0,129.6027,129.7538,129.5932,129.7538,40890.0
2021-05-26 12:00:00,137.42,137.64,137.38,137.57,70925.0,129.7538,129.9615,129.716,129.8954,70925.0
2021-05-26 12:05:00,137.56,137.8,137.55,137.79,100874.0,129.8859,130.1126,129.8765,130.1031,100874.0
2021-05-26 12:10:00,137.8,137.87,137.78,137.82,49372.0,130.1126,130.1787,130.0937,130.1314,49372.0
2021-05-26 12:15:00,137.81,137.9,137.79,137.9,29323.0,130.122,130.207,130.1031,130.207,29323.0
2021-05-26 12:20:00,137.9,137.92,137.66,137.72,39918.0,130.207,130.2259,129.9804,130.037,39918.0
2021-05-26 12:25:00,137.71,137.85,137.59,137.62,44567.0,130.0276,130.1598,129.9143,129.9426,44567.0
2021-05-26 12:30:00,137.65,137.76,137.65,137.71,18313.0,129.9709,130.0748,129.9709,130.0276,18313.0
2021-05-26 12:35:00,137.71,137.73,137.62,137.65,18673.0,130.0276,130.0465,129.9426,129.9709,18673.0
2021-05-26 12:40:00,137.66,137.66,137.4,137.43,51320.0,129.9804,129.9804,129.7349,129.7632,51320.0
2021-05-26 12:45:00,137.44,137.45,137.28,137.32,30298.0,129.7726,129.7821,129.6216,129.6593,30298.0
2021-05-26 12:50:00,137.34,137.47,137.33,137.47,32513.0,129.6782,129.801,129.6688,129.801,32513.0
2021-05-26 12:55:00,137.47,137.55,137.39,137.51,35898.0,129.801,129.8765,129.7254,129.8387,35898.0
2021-05-26 13:00:00,137.5,137.58,137.47,137.56,26965.0,129.8293,129.9048,129.801,129.8859,26965.0
2021-05-26 13:05:00,137.57,137.72,137.46,137.5,48553.0,129.8954,130.037,129.7915,129.8293,48553.0
2021-05-26 13:10:00,137.52,137.65,137.52,137.6,30396.0,129.8482,129.9709,129.8482,129.9237,30396.0
2021-05-26 13:15:00,137.6,137.6,137.54,137.59,22955.0,129.9237,129.9237,129.8671,129.9143,22955.0
2021-05-26 13:20:00,137.58,137.65,137.56,137.59,18591.0,129.9048,129.9709,129.8859,129.9143,18591.0
2021-05-26 13:25:00,137.59,137.62,137.55,137.57,24965.0,129.9143,129.9426,129.8765,129.8954,24965.0
2021-05-26 13:30:00,137.57,137.59,137.37,137.39,19633.0,129.8954,129.9143,129.7065,129.7254,19633.0
2021-05-26 13:35:00,137.4,137.4,137.14,137.17,20948.0,129.7349,129.7349,129.4894,129.5177,20948.0
2021-05-26 13:40:00,137.19,137.32,137.18,137.27,37841.0,129.5366,129.6593,129.5271,129.6121,37841.0
2021-05-26 13:45:00,137.3,137.33,137.17,137.19,18729.0,129.6405,129.6688,129.5177,129.5366,18729.0
2021-05-26 13:50:00,137.18,137.2,137.09,137.13,20723.0,129.5271,129.546,129.4422,129.4799,20723.0
2021-05-26 13:55:00,137.11,137.27,137.1,137.17,17982.0,129.4611,129.6121,129.4516,129.5177,17982.0
2021-05-26 14:00:00,137.17,137.19,137.09,137.11,22634.0,129.5177,129.5366,129.4422,129.4611,22634.0
2021-05-26 14:05:00,137.12,137.19,137.08,137.18,21198.0,129.4705,129.5366,129.4327,129.5271,21198.0
2021-05-26 14:10:00,137.21,137.21,137.09,137.11,19630.0,129.5555,129.5555,129.4422,129.4611,19630.0
2021-05-26 14:15:00,137.1,137.16,137.09,137.15,39239.0,129.4516,129.5083,129.4422,129.4988,39239.0
2021-05-26 14:20:00,137.15,137.24,137.13,137.2,14303.0,129.4988,129.5838,129.4799,129.546,14303.0
2021-05-26 14:25:00,137.19,137.21,137.12,137.18,17563.0,129.5366,129.5555,129.4705,129.5271,17563.0
2021-05-26 14:30:00,137.18,137.19,137.08,137.12,27258.0,129.5271,129.5366,129.4327,129.4705,27258.0
2021-05-26 14:35:00,137.12,137.14,137.09,137.11,22390.0,129.4705,129.4894,129.4422,129.4611,22390.0
2021-05-26 14:40:00,137.12,137.2,137.1,137.12,18962.0,129.4705,129.546,129.4516,129.4705,18962.0
2021-05-26 14:45:00,137.14,137.2,137.08,137.18,22604.0,129.4894,129.546,129.4327,129.5271,22604.0
2021-05-26 14:50:00,137.19,137.24,137.09,137.14,20986.0,129.5366,129.5838,129.4422,129.4894,20986.0
2021-05-26 14:55:00,137.14,137.24,137.13,137.22,35844.0,129.4894,129.5838,129.4799,129.5649,35844.0
2021-05-26 15:00:00,137.22,137.25,137.13,137.21,35045.0,129.5649,129.5932,129.4799,129.5555,35045.0
2021-05-26 15:05:00,137.21,137.24,137.13,137.17,19410.0,129.5555,129.5838,129.4799,129.5177,19410.0
2021-05-26 15:10:00,137.16,137.17,137.03,137.03,26431.0,129.5083,129.5177,129.3855,129.3855,26431.0
2021-05-26 15:15:00,137.03,137.12,137.0,137.12,34435.0,129.3855,129.4705,129.3572,129.4705,34435.0
2021-05-26 15:20:00,137.11,137.17,137.0,137.03,27695.0,129.4611,129.5177,129.3572,129.3855,27695.0
2021-05-26 15:25:00,137.05,137.08,136.99,137.07,23380.0,129.4044,129.4327,129.3477,129.4233,23380.0
2021-05-26 15:30:00,137.09,137.1,136.89,136.98,48393.0,129.4422,129.4516,129.2533,129.3383,48393.0
2021-05-26 15:35:00,136.99,136.99,136.71,136.71,59693.0,129.3477,129.3477,129.0834,129.0834,59693.0
2021-05-26 15:40:00,136.7,136.89,136.7,136.75,67942.0,129.0739,129.2533,129.0739,129.1211,67942.0
2021-05-26 15:45:00,136.75,136.87,136.73,136.78,61201.0,129.1211,129.2344,129.1022,129.1495,61201.0
2021-05-26 15:50:00,136.77,136.84,136.62,136.84,88080.0,129.14,129.2061,128.9984,129.2061,88080.0
2021-05-26 15:55:00,136.83,136.97,136.66,136.9,249946.0,129.1967,129.3289,129.0362,129.2628,249946.0
2021-05-27 09:30:00,137.55,137.86,137.15,137.85,151866.0,129.8765,130.1692,129.4988,130.1598,151866.0
2021-05-27 09:35:00,137.83,138.31,137.73,137.99,85415.0,130.1409,130.5941,130.0465,130.292,85415.0
2021-05-27 09:40:00,138.0,138.27,137.79,137.98,62133.0,130.3014,130.5563,130.1031,130.2825,62133.0
2021-05-27 09:45:00,137.98,138.0,137.47,137.75,76302.0,130.2825,130.3014,129.801,130.0653,76302.0
2021-05-27 09:50:00,137.77,137.99,137.69,137.94,50820.0,130.0842,130.292,130.0087,130.2447,50820.0
2021-05-27 09:55:00,137.95,138.02,137.83,137.95,49537.0,130.2542,130.3203,130.1409,130.2542,49537.0
2021-05-27 10:00:00,137.95,137.95,137.55,137.62,43406.0,130.2542,130.2542,129.8765,129.9426,43406.0
2021-05-27 10:05:00,137.62,137.66,137.14,137.3,41275.0,129.9426,129.9804,129.4894,129.6405,41275.0
2021-05-27 10:10:00,137.3,137.59,137.28,137.47,39395.0,129.6405,129.9143,129.6216,129.801,39395.0
2021-05-27 10:15:00,137.43,137.65,137.35,137.43,30618.0,129.7632,129.9709,129.6877,129.7632,30618.0
2021-05-27 10:20:00,137.45,137.57,137.36,137.49,29429.0,129.7821,129.8954,129.6971,129.8199,29429.0
2021-05-27 10:25:00,137.46,137.56,137.31,137.52,30252.0,129.7915,129.8859,129.6499,129.8482,30252.0
2021-05-27 10:30:00,137.51,137.79,137.49,137.78,39159.0,129.8387,130.1031,129.8199,130.0937,39159.0
2021-05-27 10:35:00,137.79,137.98,137.78,137.98,34566.0,130.1031,130.2825,130.0937,130.2825,34566.0
2021-05-27 10:40:00,137.95,137.95,137.77,137.87,22682.0,130.2542,130.2542,130.0842,130.1787,22682.0
2021-05-27 10:45:00,137.87,138.01,137.57,137.57,33145.0,130.1787,130.3108,129.8954,129.8954,33145.0
2021-05-27 10:50:00,137.59,137.72,137.34,137.54,41645.0,129.9143,130.037,129.6782,129.8671,41645.0
2021-05-27 10:55:00,137.54,137.68,137.4,137.68,32326.0,129.8671,129.9993,129.7349,129.9993,32326.0
2021-05-27 11:00:00,137.66,137.68,137.27,137.32,58069.0,129.9804,129.9993,129.6121,129.6593,58069.0
2021-05-27 11:05:00,137.33,137.5,137.19,137.43,32164.0,129.6688,129.8293,129.5366,129.7632,32164.0
2021-05-27 11:10:00,137.44,137.45,137.33,137.36,25597.0,129.7726,129.7821,129.6688,129.6971,25597.0
2021-05-27 11:15:00,137.36,137.43,137.29,137.41,23950.0,129.6971,129.7632,129.631,129.7443,23950.0
2021-05-27 11:20:00,137.43,137.54,137.38,137.5,20051.0,129.7632,129.8671,129.716,129.8293,20051.0
2021-05-27 11:25:00,137.5,137.66,137.43,137.43,28031.0,129.8293,129.9804,129.7632,129.7632,28031.0
2021-05-27 11:30:00,137.43,137.62,137.34,137.6,49641.0,129.7632,129.9426,129.6782,129.9237,49641.0
2021-05-27 11:35:00,137.6,137.73,137.59,137.66,31280.0,129.9237,130.0465,129.9143,129.9804,31280.0
2021-05-27 11:40:00,137.67,137.82,137.67,137.76,27563.0,129.9898,130.1314,129.9898,130.0748,27563.0
2021-05-27 11:45:00,137.77,137.77,137.61,137.61,18342.0,130.0842,130.0842,129.9332,129.9332,18342.0
2021-05-27 11:50:00,137.6,137.68,137.57,137.66,20061.0,129.9237,129.9993,129.8954,129.9804,20061.0
2021-05-27 11:55:00,137.66,137.74,137.6,137.67,22680.0,129.9804,130.0559,129.9237,129.9898,22680.0
2021-05-27 12:00:00,137.67,137.73,137.64,137.68,17253.0,129.9898,130.0465,129.9615,129.9993,17253.0
2021-05-27 12:05:00,137.68,137.71,137.61,137.64,19067.0,129.9993,130.0276,129.9332,129.9615,19067.0
2021-05-27 12:10:00,137.66,137.71,137.48,137.49,17530.0,129.9804,130.0276,129.8104,129.8199,17530.0
2021-05-27 12:15:00,137.49,137.58,137.42,137.52,29546.0,129.8199,129.9048,129.7538,129.8482,29546.0
2021-05-27 12:20:00,137.52,137.68,137.48,137.65,34977.0,129.8482,129.9993,129.8104,129.9709,34977.0
2021-05-27 12:25:00,137.64,137.67,137.56,137.62,17898.0,129.9615,129.9898,129.8859,129.9426,17898.0
2021-05-27 12:30:00,137.65,137.74,137.62,137.71,14035.0,129.9709,130.0559,129.9426,130.0276,14035.0
2021-05-27 12:35:00,137.71,137.73,137.62,137.68,16528.0,130.0276,130.0465,129.9426,129.9993,16528.0
2021-05-27 12:40:00,137.67,137.74,137.65,137.72,23872.0,129.9898,130.0559,129.9709,130.037,23872.0
2021-05-27 12:45:00,137.72,137.74,137.61,137.71,19393.0,130.037,130.0559,129.9332,130.0276,19393.0
2021-05-27 12:50:00,137.71,137.73,137.66,137.72,20278.0,130.0276,130.0465,129.9804,130.037,20278.0
2021-05-27 12:55:00,137.72,137.86,137.72,137.76,26508.0,130.037,130.1692,130.037,130.0748,26508.0
2021-05-27 13:00:00,137.75,137.81,137.64,137.71,17506.0,130.0653,130.122,129.9615,130.0276,17506.0
2021-05-27 13:05:00,137.7,137.71,137.61,137.68,16618.0,130.0181,130.0276,129.9332,129.9993,16618.0
2021-05-27 13:10:00,137.68,137.69,137.54,137.66,22702.0,129.9993,130.0087,129.8671,129.9804,22702.0
2021-05-27 13:15:00,137.66,137.66,137.57,137.62,20501.0,129.9804,129.9804,129.8954,129.9426,20501.0
2021-05-27 13:20:00,137.62,137.64,137.47,137.56,37838.0,129.9426,129.9615,129.801,129.8859,37838.0
2021-05-27 13:25:00,137.56,137.61,137.5,137.55,15344.0,129.8859,129.9332,129.8293,129.8765,15344.0
2021-05-27 13:30:00,137.54,137.64,137.54,137.63,20893.0,129.8671,129.9615,129.8671,129.952,20893.0
2021-05-27 13:35:00,137.65,137.72,137.45,137.58,39328.0,129.9709,130.037,129.7821,129.9048,39328.0
2021-05-27 13:40:00,137.59,137.67,137.53,137.58,22796.0,129.9143,129.9898,129.8576,129.9048,22796.0
2021-05-27 13:45:00,137.59,137.63,137.55,137.59,20627.0,129.9143,129.952,129.8765,129.9143,20627.0
2021-05-27 13:50:00,137.58,137.84,137.56,137.72,38496.0,129.9048,130.1503,129.8859,130.037,38496.0
2021-05-27 13:55:00,137.72,137.73,137.55,137.61,30971.0,130.037,130.0465,129.8765,129.9332,30971.0
2021-05-27 14:00:00,137.6,137.6,137.38,137.41,54830.0,129.9237,129.9237,129.716,129.7443,54830.0
2021-05-27 14:05:00,137.4,137.44,137.27,137.28,49157.0,129.7349,129.7726,129.6121,129.6216,49157.0
2021-05-27 14:10:00,137.26,137.27,137.14,137.16,26180.0,129.6027,129.6121,129.4894,129.5083,26180.0
2021-05-27 14:15:00,137.14,137.42,137.14,137.41,42377.0,129.4894,129.7538,129.4894,129.7443,42377.0
2021-05-27 14:20:00,137.41,137.46,137.33,137.44,23224.0,129.7443,129.7915,129.6688,129.7726,23224.0
2021-05-27 14:25:00,137.43,137.46,137.37,137.44,22465.0,129.7632,129.7915,129.7065,129.7726,22465.0
2021-05-27 14:30:00,137.44,137.46,137.37,137.42,21787.0,129.7726,129.7915,129.7065,129.7538,21787.0
2021-05-27 14:35:00,137.41,137.41,137.21,137.29,20412.0,129.7443,129.7443,129.5555,129.631,20412.0
2021-05-27 14:40:00,137.32,137.32,137.22,137.25,22492.0,129.6593,129.6593,129.5649,129.5932,22492.0
2021-05-27 14:45:00,137.25,137.31,137.23,137.25,17189.0,129.5932,129.6499,129.5744,129.5932,17189.0
2021-05-27 14:50:00,137.25,137.31,137.19,137.24,43093.0,129.5932,129.6499,129.5366,129.5838,43093.0
2021-05-27 14:55:00,137.25,137.29,137.16,137.19,28725.0,129.5932,129.631,129.5083,129.5366,28725.0
2021-05-27 15:00:00,137.19,137.19,137.02,137.14,41920.0,129.5366,129.5366,129.3761,129.4894,41920.0
2021-05-27 15:05:00,137.13,137.19,137.02,137.18,28895.0,129.4799,129.5366,129.3761,129.5271,28895.0
2021-05-27 15:10:00,137.18,137.3,137.15,137.22,43385.0,129.5271,129.6405,129.4988,129.5649,43385.0
2021-05-27 15:15:00,137.23,137.25,137.14,137.22,35386.0,129.5744,129.5932,129.4894,129.5649,35386.0
2021-05-27 15:20:00,137.22,137.31,137.17,137.18,41440.0,129.5649,129.6499,129.5177,129.5271,41440.0
2021-05-27 15:25:00,137.18,137.27,137.11,137.23,36012.0,129.5271,129.6121,129.4611,129.5744,36012.0
2021-05-27 15:30:00,137.24,137.25,137.13,137.25,40387.0,129.5838,129.5932,129.4799,129.5932,40387.0
2021-05-27 15:35:00,137.25,137.31,137.08,137.09,46008.0,129.5932,129.6499,129.4327,129.4422,46008.0
2021-05-27 15:40:00,137.08,137.21,137.02,137.03,56191.0,129.4327,129.5555,129.3761,129.3855,56191.0
2021-05-27 15:45:00,137.04,137.21,136.87,136.96,128515.0,129.395,129.5555,129.2344,129.3194,128515.0
2021-05-27 15:50:00,136.97,137.3,136.97,137.05,156093.0,129.3289,129.6405,129.3289,129.4044,156093.0
2021-05-27 15:55:00,137.03,137.05,136.46,136.47,577615.0,129.3855,129.4044,128.8473,128.8568,577615.0
2021-05-28 09:30:00,136.24,136.8,136.09,136.35,202809.0,128.8988,129.4287,128.7569,129.0029,202809.0
2021-05-28 09:35:00,136.32,136.87,136.25,136.81,57595.0,128.9745,129.4949,128.9083,129.4381,57595.0
2021-05-28 09:40:00,136.81,136.92,136.44,136.56,38329.0,129.4381,129.5422,129.088,129.2016,38329.0
2021-05-28 09:45:00,136.56,136.92,136.56,136.78,40204.0,129.2016,129.5422,129.2016,129.4097,40204.0
2021-05-28 09:50:00,136.76,136.93,136.68,136.77,23072.0,129.3908,129.5516,129.3151,129.4003,23072.0
2021-05-28 09:55:00,136.72,136.84,136.69,136.8,22985.0,129.353,129.4665,129.3246,129.4287,22985.0
2021-05-28 10:00:00,136.81,136.96,136.76,136.89,32215.0,129.4381,129.58,129.3908,129.5138,32215.0
2021-05-28 10:05:00,136.9,136.97,136.82,136.87,29182.0,129.5233,129.5895,129.4476,129.4949,29182.0
2021-05-28 10:10:00,136.88,136.89,136.45,136.46,29484.0,129.5043,129.5138,129.0975,129.107,29484.0
2021-05-28 10:15:00,136.46,136.64,136.36,136.39,32886.0,129.107,129.2773,129.0124,129.0407,32886.0
2021-05-28 10:20:00,136.4,136.51,136.36,136.38,21698.0,129.0502,129.1543,129.0124,129.0313,21698.0
2021-05-28 10:25:00,136.36,136.47,136.26,136.43,21938.0,129.0124,129.1164,128.9177,129.0786,21938.0
2021-05-28 10:30:00,136.43,136.72,136.43,136.72,20457.0,129.0786,129.353,129.0786,129.353,20457.0
2021-05-28 10:35:00,136.75,136.79,136.68,136.74,19071.0,129.3813,129.4192,129.3151,129.3719,19071.0
2021-05-28 10:40:00,136.73,136.85,136.73,136.84,21858.0,129.3624,129.476,129.3624,129.4665,21858.0
2021-05-28 10:45:00,136.86,136.86,136.6,136.62,33339.0,129.4854,129.4854,129.2394,129.2583,33339.0
2021-05-28 10:50:00,136.61,136.66,136.53,136.58,27169.0,129.2489,129.2962,129.1732,129.2205,27169.0
2021-05-28 10:55:00,136.59,136.64,136.41,136.45,30190.0,129.23,129.2773,129.0597,129.0975,30190.0
2021-05-28 11:00:00,136.44,136.58,136.38,136.41,24654.0,129.088,129.2205,129.0313,129.0597,24654.0
2021-05-28 11:05:00,136.41,136.44,136.32,136.38,25973.0,129.0597,129.088,128.9745,129.0313,25973.0
2021-05-28 11:10:00,136.38,136.41,136.26,136.28,23798.0,129.0313,129.0597,128.9177,128.9367,23798.0
2021-05-28 11:15:00,136.28,136.45,136.28,136.45,16393.0,128.9367,129.0975,128.9367,129.0975,16393.0
2021-05-28 11:20:00,136.45,136.52,136.4,136.5,21130.0,129.0975,129.1637,129.0502,129.1448,21130.0
2021-05-28 11:25:00,136.5,136.51,136.38,136.48,20130.0,129.1448,129.1543,129.0313,129.1259,20130.0
2021-05-28 11:30:00,136.46,136.66,136.46,136.64,23936.0,129.107,129.2962,129.107,129.2773,23936.0
2021-05-28 11:35:00,136.63,136.76,136.59,136.75,20552.0,129.2678,129.3908,129.23,129.3813,20552.0
2021-05-28 11:40:00,136.75,136.8,136.73,136.79,17961.0,129.3813,129.4287,129.3624,129.4192,17961.0
2021-05-28 11:45:00,136.79,136.84,136.73,136.78,26556.0,129.4192,129.4665,129.3624,129.4097,26556.0
2021-05-28 11:50:00,136.77,136.83,136.74,136.79,28079.0,129.4003,129.457,129.3719,129.4192,28079.0
2021-05-28 11:55:00,136.8,137.04,136.8,137.01,46833.0,129.4287,129.6557,129.4287,129.6273,46833.0
2021-05-28 12:00:00,136.98,137.08,136.88,137.08,21286.0,129.599,129.6936,129.5043,129.6936,21286.0
2021-05-28 12:05:00,137.11,137.13,137.0,137.11,33261.0,129.7219,129.7409,129.6179,129.7219,33261.0
2021-05-28 12:10:00,137.12,137.28,137.09,137.28,53267.0,129.7314,129.8828,129.703,129.8828,53267.0
2021-05-28 12:15:00,137.29,137.36,137.21,137.28,35360.0,129.8922,129.9585,129.8166,129.8828,35360.0
2021-05-28 12:20:00,137.3,137.32,137.2,137.26,17152.0,129.9017,129.9206,129.8071,129.8639,17152.0
2021-05-28 12:25:00,137.25,137.31,137.21,137.22,22260.0,129.8544,129.9112,129.8166,129.826,22260.0
2021-05-28 12:30:00,137.23,137.26,137.12,137.14,14705.0,129.8355,129.8639,129.7314,129.7503,14705.0
2021-05-28 12:35:00,137.14,137.18,137.08,137.13,12233.0,129.7503,129.7882,129.6936,129.7409,12233.0
2021-05-28 12:40:00,137.14,137.25,137.14,137.23,25805.0,129.7503,129.8544,129.7503,129.8355,25805.0
2021-05-28 12:45:00,137.23,137.28,137.1,137.15,19209.0,129.8355,129.8828,129.7125,129.7598,19209.0
2021-05-28 12:50:00,137.16,137.18,137.1,137.14,17199.0,129.7693,129.7882,129.7125,129.7503,17199.0
2021-05-28 12:55:00,137.15,137.15,137.07,137.12,10490.0,129.7598,129.7598,129.6841,129.7314,10490.0
2021-05-28 13:00:00,137.13,137.19,137.13,137.16,9697.0,129.7409,129.7976,129.7409,129.7693,9697.0
2021-05-28 13:05:00,137.16,137.16,137.08,137.15,18559.0,129.7693,129.7693,129.6936,129.7598,18559.0
2021-05-28 13:10:00,137.14,137.21,137.14,137.17,19884.0,129.7503,129.8166,129.7503,129.7787,19884.0
2021-05-28 13:15:00,137.17,137.17,137.0,137.04,22588.0,129.7787,129.7787,129.6179,129.6557,22588.0
2021-05-28 13:20:00,137.04,137.04,136.9,136.96,16374.0,129.6557,129.6557,129.5233,129.58,16374.0
2021-05-28 13:25:00,136.94,137.07,136.94,137.02,57617.0,129.5611,129.6841,129.5611,129.6368,57617.0
2021-05-28 13:30:00,137.04,137.13,137.02,137.11,20559.0,129.6557,129.7409,129.6368,129.7219,20559.0
2021-05-28 13:35:00,137.11,137.13,136.98,136.98,17667.0,129.7219,129.7409,129.599,129.599,17667.0
2021-05-28 13:40:00,136.98,137.1,136.96,137.04,16238.0,129.599,129.7125,129.58,129.6557,16238.0
2021-05-28 13:45:00,137.03,137.03,136.97,137.03,17558.0,129.6463,129.6463,129.5895,129.6463,17558.0
2021-05-28 13:50:00,137.03,137.06,136.99,137.06,15327.0,129.6463,129.6746,129.6084,129.6746,15327.0
2021-05-28 13:55:00,137.06,137.07,137.01,137.02,14024.0,129.6746,129.6841,129.6273,129.6368,14024.0
2021-05-28 14:00:00,137.03,137.13,137.03,137.13,14782.0,129.6463,129.7409,129.6463,129.7409,14782.0
2021-05-28 14:05:00,137.12,137.2,137.11,137.19,22381.0,129.7314,129.8071,129.7219,129.7976,22381.0
2021-05-28 14:10:00,137.19,137.21,137.14,137.18,19600.0,129.7976,129.8166,129.7503,129.7882,19600.0
2021-05-28 14:15:00,137.19,137.22,137.15,137.18,11233.0,129.7976,129.826,129.7598,129.7882,11233.0
2021-05-28 14:20:00,137.17,137.17,137.09,137.13,19082.0,129.7787,129.7787,129.703,129.7409,19082.0
2021-05-28 14:25:00,137.13,137.2,137.13,137.19,15499.0,129.7409,129.8071,129.7409,129.7976,15499.0
2021-05-28 14:30:00,137.19,137.28,137.14,137.21,31868.0,129.7976,129.8828,129.7503,129.8166,31868.0
2021-05-28 14:35:00,137.19,137.21,137.16,137.17,11987.0,129.7976,129.8166,129.7693,129.7787,11987.0
2021-05-28 14:40:00,137.16,137.16,137.12,137.14,18137.0,129.7693,129.7693,129.7314,129.7503,18137.0
2021-05-28 14:45:00,137.13,137.17,137.11,137.16,18419.0,129.7409,129.7787,129.7219,129.7693,18419.0
2021-05-28 14:50:00,137.16,137.21,137.09,137.15,31373.0,129.7693,129.8166,129.703,129.7598,31373.0
2021-05-28 14:55:00,137.18,137.24,137.18,137.22,15949.0,129.7882,129.8449,129.7882,129.826,15949.0
2021-05-28 15:00:00,137.22,137.22,137.06,137.08,27112.0,129.826,129.826,129.6746,129.6936,27112.0
2021-05-28 15:05:00,137.06,137.08,137.03,137.04,14279.0,129.6746,129.6936,129.6463,129.6557,14279.0
2021-05-28 15:10:00,137.03,137.03,136.83,136.86,22109.0,129.6463,129.6463,129.457,129.4854,22109.0
2021-05-28 15:15:00,136.87,136.89,136.79,136.81,35404.0,129.4949,129.5138,129.4192,129.4381,35404.0
2021-05-28 15:20:00,136.82,136.84,136.73,136.82,29925.0,129.4476,129.4665,129.3624,129.4476,29925.0
2021-05-28 15:25:00,136.82,136.82,136.74,136.81,27016.0,129.4476,129.4476,129.3719,129.4381,27016.0
2021-05-28 15:30:00,136.81,136.86,136.72,136.73,44043.0,129.4381,129.4854,129.353,129.3624,44043.0
2021-05-28 15:35:00,136.74,136.82,136.68,136.71,47285.0,129.3719,129.4476,129.3151,129.3435,47285.0
2021-05-28 15:40:00,136.71,136.71,136.55,136.64,92245.0,129.3435,129.3435,129.1921,129.2773,92245.0
2021-05-28 15:45:00,136.65,136.85,136.65,136.77,45534.0,129.2867,129.476,129.2867,129.4003,45534.0
2021-05-28 15:50:00,136.77,136.87,136.56,136.57,91361.0,129.4003,129.4949,129.2016,129.211,91361.0
2021-05-28 15:55:00,136.58,136.58,136.37,136.48,275353.0,129.2205,129.2205,129.0218,129.1259,275353.0
2021-06-01 09:30:00,137.85,138.05,136.61,136.64,277224.0,130.4221,130.6113,129.2489,129.2773,277224.0
2021-06-01 09:35:00,136.64,136.68,136.09,136.13,78667.0,129.2773,129.3151,128.7569,128.7948,78667.0
2021-06-01 09:40:00,136.19,136.26,135.74,135.74,61922.0,128.8515,128.9177,128.4258,128.4258,61922.0
2021-06-01 09:45:00,135.76,135.78,135.12,135.27,54836.0,128.4447,128.4636,127.8392,127.9811,54836.0
2021-06-01 09:50:00,135.28,135.64,135.28,135.64,82261.0,127.9906,128.3312,127.9906,128.3312,82261.0
2021-06-01 09:55:00,135.64,135.65,135.29,135.4,62738.0,128.3312,128.3406,128.0,128.1041,62738.0
2021-06-01 10:00:00,135.39,135.55,135.29,135.33,64739.0,128.0946,128.246,128.0,128.0379,64739.0
2021-06-01 10:05:00,135.32,135.8,135.3,135.74,40934.0,128.0284,128.4825,128.0095,128.4258,40934.0
2021-06-01 10:10:00,135.73,135.78,135.33,135.33,46737.0,128.4163,128.4636,128.0379,128.0379,46737.0
2021-06-01 10:15:00,135.31,135.49,135.17,135.36,78455.0,128.0189,128.1892,127.8865,128.0662,78455.0
2021-06-01 10:20:00,135.33,135.49,135.15,135.38,99849.0,128.0379,128.1892,127.8676,128.0852,99849.0
2021-06-01 10:25:00,135.38,135.47,135.28,135.46,53695.0,128.0852,128.1703,127.9906,128.1609,53695.0
2021-06-01 10:30:00,135.46,135.57,135.37,135.39,101126.0,128.1609,128.2649,128.0757,128.0946,101126.0
2021-06-01 10:35:00,135.37,135.47,135.15,135.23,52484.0,128.0757,128.1703,127.8676,127.9432,52484.0
2021-06-01 10:40:00,135.2,135.28,135.16,135.23,29075.0,127.9149,127.9906,127.877,127.9432,29075.0
2021-06-01 10:45:00,135.22,135.25,134.94,134.95,54206.0,127.9338,127.9622,127.6689,127.6783,54206.0
2021-06-01 10:50:00,134.93,135.05,134.88,134.9,36220.0,127.6594,127.7729,127.6121,127.631,36220.0
2021-06-01 10:55:00,134.88,135.05,134.79,135.05,31183.0,127.6121,127.7729,127.527,127.7729,31183.0
2021-06-01 11:00:00,135.04,135.23,134.99,135.08,35758.0,127.7635,127.9432,127.7162,127.8013,35758.0
2021-06-01 11:05:00,135.08,135.17,135.05,135.14,23283.0,127.8013,127.8865,127.7729,127.8581,23283.0
2021-06-01 11:10:00,135.13,135.24,135.12,135.22,26670.0,127.8486,127.9527,127.8392,127.9338,26670.0
2021-06-01 11:15:00,135.22,135.23,134.92,135.04,36009.0,127.9338,127.9432,127.65,127.7635,36009.0
2021-06-01 11:20:00,135.05,135.24,135.05,135.23,25674.0,127.7729,127.9527,127.7729,127.9432,25674.0
2021-06-01 11:25:00,135.24,135.46,135.24,135.4,39159.0,127.9527,128.1609,127.9527,128.1041,39159.0
2021-06-01 11:30:00,135.4,135.4,135.27,135.38,18398.0,128.1041,128.1041,127.9811,128.0852,18398.0
2021-06-01 11:35:00,135.38,135.72,135.37,135.71,55596.0,128.0852,128.4068,128.0757,128.3974,55596.0
2021-06-01 11:40:00,135.71,135.74,135.61,135.71,30096.0,128.3974,128.4258,128.3028,128.3974,30096.0
2021-06-01 11:45:00,135.72,135.82,135.57,135.66,27842.0,128.4068,128.5015,128.2649,128.3501,27842.0
2021-06-01 11:50:00,135.65,135.65,135.56,135.63,20386.0,128.3406,128.3406,128.2555,128.3217,20386.0
2021-06-01 11:55:00,135.63,135.69,135.56,135.65,16461.0,128.3217,128.3785,128.2555,128.3406,16461.0
2021-06-01 12:00:00,135.66,135.67,135.48,135.58,18550.0,128.3501,128.3595,128.1798,128.2744,18550.0
2021-06-01 12:05:00,135.57,135.58,135.41,135.46,29635.0,128.2649,128.2744,128.1135,128.1609,29635.0
2021-06-01 12:10:00,135.46,135.48,135.31,135.31,14200.0,128.1609,128.1798,128.0189,128.0189,14200.0
2021-06-01 12:15:00,135.31,135.32,135.17,135.22,19360.0,128.0189,128.0284,127.8865,127.9338,19360.0
2021-06-01 12:20:00,135.23,135.4,135.18,135.34,21601.0,127.9432,128.1041,127.8959,128.0473,21601.0
2021-06-01 12:25:00,135.34,135.62,135.3,135.61,44469.0,128.0473,128.3122,128.0095,128.3028,44469.0
2021-06-01 12:30:00,135.59,135.6,135.4,135.47,11556.0,128.2839,128.2933,128.1041,128.1703,11556.0
2021-06-01 12:35:00,135.47,135.51,135.43,135.47,13627.0,128.1703,128.2082,128.1325,128.1703,13627.0
2021-06-01 12:40:00,135.46,135.46,135.35,135.35,10105.0,128.1609,128.1609,128.0568,128.0568,10105.0
2021-06-01 12:45:00,135.36,135.42,135.35,135.37,24677.0,128.0662,128.123,128.0568,128.0757,24677.0
2021-06-01 12:50:00,135.36,135.36,135.05,135.09,18846.0,128.0662,128.0662,127.7729,127.8108,18846.0
2021-06-01 12:55:00,135.08,135.28,134.94,135.28,36823.0,127.8013,127.9906,127.6689,127.9906,36823.0
2021-06-01 13:00:00,135.28,135.3,134.97,135.0,19957.0,127.9906,128.0095,127.6973,127.7256,19957.0
2021-06-01 13:05:00,134.98,135.03,134.88,134.94,18997.0,127.7067,127.754,127.6121,127.6689,18997.0
2021-06-01 13:10:00,134.93,134.97,134.88,134.91,14904.0,127.6594,127.6973,127.6121,127.6405,14904.0
2021-06-01 13:15:00,134.91,134.91,134.7,134.78,41635.0,127.6405,127.6405,127.4418,127.5175,41635.0
2021-06-01 13:20:00,134.79,134.85,134.54,134.75,87520.0,127.527,127.5837,127.2904,127.4891,87520.0
2021-06-01 13:25:00,134.74,134.86,134.72,134.86,22143.0,127.4797,127.5932,127.4607,127.5932,22143.0
2021-06-01 13:30:00,134.85,135.01,134.84,134.9,43662.0,127.5837,127.7351,127.5743,127.631,43662.0
2021-06-01 13:35:00,134.91,135.0,134.9,134.99,15265.0,127.6405,127.7256,127.631,127.7162,15265.0
2021-06-01 13:40:00,134.98,134.98,134.82,134.84,16270.0,127.7067,127.7067,127.5553,127.5743,16270.0
2021-06-01 13:45:00,134.84,134.89,134.8,134.87,16865.0,127.5743,127.6216,127.5364,127.6026,16865.0
2021-06-01 13:50:00,134.87,134.92,134.8,134.83,14338.0,127.6026,127.65,127.5364,127.5648,14338.0
2021-06-01 13:55:00,134.84,134.96,134.84,134.96,21749.0,127.5743,127.6878,127.5743,127.6878,21749.0
2021-06-01 14:00:00,134.94,134.97,134.84,134.88,33606.0,127.6689,127.6973,127.5743,127.6121,33606.0
2021-06-01 14:05:00,134.88,134.97,134.82,134.83,14289.0,127.6121,127.6973,127.5553,127.5648,14289.0
2021-06-01 14:10:00,134.8,134.87,134.79,134.82,11614.0,127.5364,127.6026,127.527,127.5553,11614.0
2021-06-01 14:15:00,134.82,134.85,134.78,134.79,11179.0,127.5553,127.5837,127.5175,127.527,11179.0
2021-06-01 14:20:00,134.81,134.85,134.79,134.81,10690.0,127.5459,127.5837,127.527,127.5459,10690.0
2021-06-01 14:25:00,134.8,134.87,134.77,134.84,13993.0,127.5364,127.6026,127.508,127.5743,13993.0
2021-06-01 14:30:00,134.84,134.94,134.83,134.86,20848.0,127.5743,127.6689,127.5648,127.5932,20848.0
2021-06-01 14:35:00,134.87,134.9,134.8,134.81,20238.0,127.6026,127.631,127.5364,127.5459,20238.0
2021-06-01 14:40:00,134.82,134.88,134.75,134.75,17639.0,127.5553,127.6121,127.4891,127.4891,17639.0
2021-06-01 14:45:00,134.77,134.83,134.71,134.72,19898.0,127.508,127.5648,127.4513,127.4607,19898.0
2021-06-01 14:50:00,134.72,134.82,134.71,134.75,17135.0,127.4607,127.5553,127.4513,127.4891,17135.0
2021-06-01 14:55:00,134.75,134.83,134.74,134.78,24819.0,127.4891,127.5648,127.4797,127.5175,24819.0
2021-06-01 15:00:00,134.78,134.91,134.77,134.87,19715.0,127.5175,127.6405,127.508,127.6026,19715.0
2021-06-01 15:05:00,134.87,134.88,134.67,134.69,35997.0,127.6026,127.6121,127.4134,127.4323,35997.0
2021-06-01 15:10:00,134.67,134.67,134.57,134.62,32079.0,127.4134,127.4134,127.3188,127.3661,32079.0
2021-06-01 15:15:00,134.61,134.61,134.47,134.53,37850.0,127.3567,127.3567,127.2242,127.281,37850.0
2021-06-01 15:20:00,134.54,134.66,134.53,134.57,30010.0,127.2904,127.404,127.281,127.3188,30010.0
2021-06-01 15:25:00,134.57,134.58,134.48,134.5,35337.0,127.3188,127.3283,127.2337,127.2526,35337.0
2021-06-01 15:30:00,134.5,134.67,134.38,134.39,73796.0,127.2526,127.4134,127.139,127.1485,73796.0
2021-06-01 15:35:00,134.39,134.46,134.23,134.29,71827.0,127.1485,127.2147,126.9971,127.0539,71827.0
2021-06-01 15:40:00,134.28,134.41,134.21,134.34,84470.0,127.0444,127.1674,126.9782,127.1012,84470.0
2021-06-01 15:45:00,134.34,134.51,134.34,134.47,74298.0,127.1012,127.262,127.1012,127.2242,74298.0
2021-06-01 15:50:00,134.48,134.63,134.28,134.5,173308.0,127.2337,127.3756,127.0444,127.2526,173308.0
2021-06-01 15:55:00,134.49,134.53,134.29,134.5,278794.0,127.2431,127.281,127.0539,127.2526,278794.0
2021-06-02 09:30:00,134.59,134.9,134.39,134.82,150682.0,127.3377,127.631,127.1485,127.5553,150682.0
2021-06-02 09:35:00,134.85,135.49,134.81,135.32,97494.0,127.5837,128.1892,127.5459,128.0284,97494.0
2021-06-02 09:40:00,135.34,135.45,135.09,135.3,56711.0,128.0473,128.1514,127.8108,128.0095,56711.0
2021-06-02 09:45:00,135.25,135.38,134.91,135.08,61902.0,127.9622,128.0852,127.6405,127.8013,61902.0
2021-06-02 09:50:00,135.08,135.16,134.85,135.11,75291.0,127.8013,127.877,127.5837,127.8297,75291.0
2021-06-02 09:55:00,135.08,135.2,134.92,135.04,47980.0,127.8013,127.9149,127.65,127.7635,47980.0
2021-06-02 10:00:00,135.05,135.4,134.99,135.18,35860.0,127.7729,128.1041,127.7162,127.8959,35860.0
2021-06-02 10:05:00,135.19,135.19,134.77,134.84,30416.0,127.9054,127.9054,127.508,127.5743,30416.0
2021-06-02 10:10:00,134.81,135.0,134.77,134.89,34639.0,127.5459,127.7256,127.508,127.6216,34639.0
2021-06-02 10:15:00,134.92,135.17,134.88,135.14,31868.0,127.65,127.8865,127.6121,127.8581,31868.0
2021-06-02 10:20:00,135.12,135.21,135.08,135.11,28322.0,127.8392,127.9243,127.8013,127.8297,28322.0
2021-06-02 10:25:00,135.1,135.19,134.98,135.04,19631.0,127.8203,127.9054,127.7067,127.7635,19631.0
2021-06-02 10:30:00,135.04,135.21,134.87,134.88,14651.0,127.7635,127.9243,127.6026,127.6121,14651.0
2021-06-02 10:35:00,134.86,134.91,134.64,134.66,28728.0,127.5932,127.6405,127.385,127.404,28728.0
2021-06-02 10:40:00,134.67,135.0,134.65,134.83,39952.0,127.4134,127.7256,127.3945,127.5648,39952.0
2021-06-02 10:45:00,134.82,134.92,134.72,134.78,21098.0,127.5553,127.65,127.4607,127.5175,21098.0
2021-06-02 10:50:00,134.76,134.76,134.43,134.5,29295.0,127.4986,127.4986,127.1864,127.2526,29295.0
2021-06-02 10:55:00,134.5,134.56,134.41,134.48,23580.0,127.2526,127.3094,127.1674,127.2337,23580.0
2021-06-02 11:00:00,134.46,134.63,134.35,134.61,34705.0,127.2147,127.3756,127.1107,127.3567,34705.0
2021-06-02 11:05:00,134.64,134.64,134.37,134.43,23743.0,127.385,127.385,127.1296,127.1864,23743.0
2021-06-02 11:10:00,134.42,134.44,134.34,134.42,21590.0,127.1769,127.1958,127.1012,127.1769,21590.0
2021-06-02 11:15:00,134.41,134.49,134.35,134.38,21567.0,127.1674,127.2431,127.1107,127.139,21567.0
2021-06-02 11:20:00,134.39,134.39,134.2,134.22,20377.0,127.1485,127.1485,126.9687,126.9877,20377.0
2021-06-02 11:25:00,134.22,134.25,134.11,134.19,17674.0,126.9877,127.0161,126.8836,126.9593,17674.0
2021-06-02 11:30:00,134.21,134.23,134.14,134.18,15603.0,126.9782,126.9971,126.912,126.9498,15603.0
2021-06-02 11:35:00,134.2,134.41,134.15,134.21,62798.0,126.9687,127.1674,126.9214,126.9782,62798.0
2021-06-02 11:40:00,134.24,134.44,134.24,134.38,16891.0,127.0066,127.1958,127.0066,127.139,16891.0
2021-06-02 11:45:00,134.4,134.49,134.39,134.41,22200.0,127.158,127.2431,127.1485,127.1674,22200.0
2021-06-02 11:50:00,134.42,134.58,134.4,134.48,22046.0,127.1769,127.3283,127.158,127.2337,22046.0
2021-06-02 11:55:00,134.49,134.58,134.33,134.4,23947.0,127.2431,127.3283,127.0917,127.158,23947.0
2021-06-02 12:00:00,134.41,134.48,134.34,134.46,9863.0,127.1674,127.2337,127.1012,127.2147,9863.0
2021-06-02 12:05:00,134.47,134.54,134.41,134.45,18208.0,127.2242,127.2904,127.1674,127.2053,18208.0
2021-06-02 12:10:00,134.44,134.44,134.24,134.27,16307.0,127.1958,127.1958,127.0066,127.035,16307.0
2021-06-02 12:15:00,134.28,134.34,134.09,134.15,26479.0,127.0444,127.1012,126.8647,126.9214,26479.0
2021-06-02 12:20:00,134.15,134.2,134.1,134.11,19274.0,126.9214,126.9687,126.8741,126.8836,19274.0
2021-06-02 12:25:00,134.11,134.11,133.73,133.86,49732.0,126.8836,126.8836,126.5241,126.6471,49732.0
2021-06-02 12:30:00,133.87,134.24,133.85,134.22,58507.0,126.6565,127.0066,126.6376,126.9877,58507.0
2021-06-02 12:35:00,134.23,134.26,134.13,134.17,29393.0,126.9971,127.0255,126.9025,126.9404,29393.0
2021-06-02 12:40:00,134.17,134.26,134.15,134.21,17718.0,126.9404,127.0255,126.9214,126.9782,17718.0
2021-06-02 12:45:00,134.2,134.37,134.19,134.37,15152.0,126.9687,127.1296,126.9593,127.1296,15152.0
2021-06-02 12:50:00,134.37,134.4,134.28,134.32,21099.0,127.1296,127.158,127.0444,127.0823,21099.0
2021-06-02 12:55:00,134.31,134.32,134.26,134.26,9860.0,127.0728,127.0823,127.0255,127.0255,9860.0
2021-06-02 13:00:00,134.25,134.36,134.22,134.3,14718.0,127.0161,127.1201,126.9877,127.0634,14718.0
2021-06-02 13:05:00,134.32,134.37,134.28,134.33,7630.0,127.0823,127.1296,127.0444,127.0917,7630.0
2021-06-02 13:10:00,134.31,134.39,134.3,134.35,12868.0,127.0728,127.1485,127.0634,127.1107,12868.0
2021-06-02 13:15:00,134.37,134.37,134.27,134.28,11381.0,127.1296,127.1296,127.035,127.0444,11381.0
2021-06-02 13:20:00,134.28,134.29,134.08,134.08,11983.0,127.0444,127.0539,126.8552,126.8552,11983.0
2021-06-02 13:25:00,134.07,134.25,134.05,134.11,13841.0,126.8458,127.0161,126.8268,126.8836,13841.0
2021-06-02 13:30:00,134.1,134.14,134.0,134.03,12793.0,126.8741,126.912,126.7795,126.8079,12793.0
2021-06-02 13:35:00,134.04,134.05,133.94,133.97,10688.0,126.8174,126.8268,126.7228,126.7511,10688.0
2021-06-02 13:40:00,133.97,134.02,133.89,133.94,13460.0,126.7511,126.7984,126.6755,126.7228,13460.0
2021-06-02 13:45:00,133.93,133.95,133.77,133.84,17289.0,126.7133,126.7322,126.5619,126.6281,17289.0
2021-06-02 13:50:00,133.85,133.96,133.83,133.84,19598.0,126.6376,126.7417,126.6187,126.6281,19598.0
2021-06-02 13:55:00,133.86,133.97,133.85,133.87,12129.0,126.6471,126.7511,126.6376,126.6565,12129.0
2021-06-02 14:00:00,133.88,133.93,133.8,133.83,18739.0,126.666,126.7133,126.5903,126.6187,18739.0
2021-06-02 14:05:00,133.84,133.86,133.61,133.62,28060.0,126.6281,126.6471,126.4105,126.42,28060.0
2021-06-02 14:10:00,133.63,133.64,133.53,133.6,22899.0,126.4295,126.4389,126.3349,126.4011,22899.0
2021-06-02 14:15:00,133.58,133.77,133.58,133.75,24169.0,126.3822,126.5619,126.3822,126.543,24169.0
2021-06-02 14:20:00,133.75,134.03,133.75,134.01,42049.0,126.543,126.8079,126.543,126.789,42049.0
2021-06-02 14:25:00,134.03,134.06,133.98,134.0,21768.0,126.8079,126.8363,126.7606,126.7795,21768.0
2021-06-02 14:30:00,134.0,134.11,133.97,134.09,35258.0,126.7795,126.8836,126.7511,126.8647,35258.0
2021-06-02 14:35:00,134.09,134.11,133.87,134.0,41894.0,126.8647,126.8836,126.6565,126.7795,41894.0
2021-06-02 14:40:00,134.01,134.12,133.95,134.12,39118.0,126.789,126.8931,126.7322,126.8931,39118.0
2021-06-02 14:45:00,134.12,134.13,134.06,134.08,20159.0,126.8931,126.9025,126.8363,126.8552,20159.0
2021-06-02 14:50:00,134.08,134.15,134.05,134.12,13214.0,126.8552,126.9214,126.8268,126.8931,13214.0
2021-06-02 14:55:00,134.12,134.23,134.11,134.23,25620.0,126.8931,126.9971,126.8836,126.9971,25620.0
2021-06-02 15:00:00,134.21,134.23,134.1,134.13,28855.0,126.9782,126.9971,126.8741,126.9025,28855.0
2021-06-02 15:05:00,134.14,134.29,134.11,134.23,26637.0,126.912,127.0539,126.8836,126.9971,26637.0
2021-06-02 15:10:00,134.23,134.31,134.16,134.21,24880.0,126.9971,127.0728,126.9309,126.9782,24880.0
2021-06-02 15:15:00,134.21,134.23,134.17,134.22,15076.0,126.9782,126.9971,126.9404,126.9877,15076.0
2021-06-02 15:20:00,134.21,134.26,134.19,134.19,15498.0,126.9782,127.0255,126.9593,126.9593,15498.0
2021-06-02 15:25:00,134.19,134.21,134.04,134.07,17576.0,126.9593,126.9782,126.8174,126.8458,17576.0
2021-06-02 15:30:00,134.05,134.18,134.01,134.09,34512.0,126.8268,126.9498,126.789,126.8647,34512.0
2021-06-02 15:35:00,134.09,134.12,134.02,134.04,29249.0,126.8647,126.8931,126.7984,126.8174,29249.0
2021-06-02 15:40:00,134.04,134.2,133.99,134.13,32239.0,126.8174,126.9687,126.7701,126.9025,32239.0
2021-06-02 15:45:00,134.14,134.16,134.06,134.15,37820.0,126.912,126.9309,126.8363,126.9214,37820.0
2021-06-02 15:50:00,134.14,134.27,134.07,134.15,61161.0,126.912,127.035,126.8458,126.9214,61161.0
2021-06-02 15:55:00,134.15,134.31,134.12,134.19,233277.0,126.9214,127.0728,126.8931,126.9593,233277.0
2021-06-03 09:30:00,133.2,133.93,133.18,133.47,143684.0,126.0226,126.7133,126.0037,126.2781,143684.0
2021-06-03 09:35:00,133.49,133.49,132.95,133.06,46950.0,126.297,126.297,125.7861,125.8902,46950.0
2021-06-03 09:40:00,133.06,133.2,132.78,132.92,48525.0,125.8902,126.0226,125.6253,125.7577,48525.0
2021-06-03 09:45:00,132.88,133.03,132.62,132.64,44561.0,125.7199,125.8618,125.4739,125.4928,44561.0
2021-06-03 09:50:00,132.66,132.99,132.58,132.86,31296.0,125.5117,125.8239,125.436,125.701,31296.0
2021-06-03 09:55:00,132.82,132.86,132.62,132.65,36749.0,125.6631,125.701,125.4739,125.5023,36749.0
2021-06-03 10:00:00,132.69,133.0,132.51,132.94,77044.0,125.5401,125.8334,125.3698,125.7766,77044.0
2021-06-03 10:05:00,132.92,132.94,132.55,132.57,51007.0,125.7577,125.7766,125.4077,125.4266,51007.0
2021-06-03 10:10:00,132.6,132.85,132.58,132.79,31556.0,125.455,125.6915,125.436,125.6347,31556.0
2021-06-03 10:15:00,132.84,133.45,132.75,133.4,88254.0,125.682,126.2592,125.5969,126.2119,88254.0
2021-06-03 10:20:00,133.41,133.74,133.4,133.59,38664.0,126.2213,126.5335,126.2119,126.3916,38664.0
2021-06-03 10:25:00,133.55,133.58,133.43,133.43,39636.0,126.3538,126.3822,126.2402,126.2402,39636.0
2021-06-03 10:30:00,133.42,133.48,133.35,133.45,33283.0,126.2308,126.2875,126.1646,126.2592,33283.0
2021-06-03 10:35:00,133.44,133.44,133.24,133.29,40171.0,126.2497,126.2497,126.0605,126.1078,40171.0
2021-06-03 10:40:00,133.3,133.43,133.28,133.29,23750.0,126.1172,126.2402,126.0983,126.1078,23750.0
2021-06-03 10:45:00,133.3,133.94,133.29,133.82,41169.0,126.1172,126.7228,126.1078,126.6092,41169.0
2021-06-03 10:50:00,133.84,134.12,133.84,134.04,54977.0,126.6281,126.8931,126.6281,126.8174,54977.0
2021-06-03 10:55:00,134.04,134.18,133.9,134.14,30334.0,126.8174,126.9498,126.6849,126.912,30334.0
2021-06-03 11:00:00,134.14,134.36,134.06,134.35,23857.0,126.912,127.1201,126.8363,127.1107,23857.0
2021-06-03 11:05:00,134.37,134.48,134.29,134.44,40836.0,127.1296,127.2337,127.0539,127.1958,40836.0
2021-06-03 11:10:00,134.44,134.48,134.32,134.37,26750.0,127.1958,127.2337,127.0823,127.1296,26750.0
2021-06-03 11:15:00,134.38,134.44,134.22,134.26,38099.0,127.139,127.1958,126.9877,127.0255,38099.0
2021-06-03 11:20:00,134.27,134.42,134.27,134.35,33777.0,127.035,127.1769,127.035,127.1107,33777.0
2021-06-03 11:25:00,134.37,134.42,134.28,134.39,31179.0,127.1296,127.1769,127.0444,127.1485,31179.0
2021-06-03 11:30:00,134.36,134.38,134.24,134.28,29479.0,127.1201,127.139,127.0066,127.0444,29479.0
2021-06-03 11:35:00,134.26,134.34,134.08,134.15,24744.0,127.0255,127.1012,126.8552,126.9214,24744.0
2021-06-03 11:40:00,134.18,134.32,134.12,134.32,33346.0,126.9498,127.0823,126.8931,127.0823,33346.0
2021-06-03 11:45:00,134.31,134.31,133.91,133.94,39720.0,127.0728,127.0728,126.6944,126.7228,39720.0
2021-06-03 11:50:00,133.95,134.02,133.88,134.02,39089.0,126.7322,126.7984,126.666,126.7984,39089.0
2021-06-03 11:55:00,134.02,134.1,134.0,134.06,28614.0,126.7984,126.8741,126.7795,126.8363,28614.0
2021-06-03 12:00:00,134.07,134.13,133.93,134.08,25030.0,126.8458,126.9025,126.7133,126.8552,25030.0
2021-06-03 12:05:00,134.06,134.29,134.06,134.26,18488.0,126.8363,127.0539,126.8363,127.0255,18488.0
2021-06-03 12:10:00,134.25,134.25,134.09,134.13,15953.0,127.0161,127.0161,126.8647,126.9025,15953.0
2021-06-03 12:15:00,134.14,134.24,134.08,134.15,60465.0,126.912,127.0066,126.8552,126.9214,60465.0
2021-06-03 12:20:00,134.15,134.29,134.07,134.24,28838.0,126.9214,127.0539,126.8458,127.0066,28838.0
2021-06-03 12:25:00,134.24,134.35,134.17,134.32,27713.0,127.0066,127.1107,126.9404,127.0823,27713.0
2021-06-03 12:30:00,134.32,134.39,134.31,134.36,20257.0,127.0823,127.1485,127.0728,127.1201,20257.0
2021-06-03 12:35:00,134.37,134.47,134.37,134.47,17930.0,127.1296,127.2242,127.1296,127.2242,17930.0
2021-06-03 12:40:00,134.47,134.61,134.47,134.57,16459.0,127.2242,127.3567,127.2242,127.3188,16459.0
2021-06-03 12:45:00,134.56,134.61,134.54,134.54,12060.0,127.3094,127.3567,127.2904,127.2904,12060.0
2021-06-03 12:50:00,134.53,134.59,134.5,134.56,15521.0,127.281,127.3377,127.2526,127.3094,15521.0
2021-06-03 12:55:00,134.56,134.59,134.5,134.54,15954.0,127.3094,127.3377,127.2526,127.2904,15954.0
2021-06-03 13:00:00,134.52,134.59,134.48,134.58,16851.0,127.2715,127.3377,127.2337,127.3283,16851.0
2021-06-03 13:05:00,134.59,134.59,134.21,134.42,27452.0,127.3377,127.3377,126.9782,127.1769,27452.0
2021-06-03 13:10:00,134.45,134.52,134.32,134.42,24130.0,127.2053,127.2715,127.0823,127.1769,24130.0
2021-06-03 13:15:00,134.42,134.44,134.36,134.4,12257.0,127.1769,127.1958,127.1201,127.158,12257.0
2021-06-03 13:20:00,134.39,134.52,134.38,134.52,16631.0,127.1485,127.2715,127.139,127.2715,16631.0
2021-06-03 13:25:00,134.5,134.55,134.45,134.51,20733.0,127.2526,127.2999,127.2053,127.262,20733.0
2021-06-03 13:30:00,134.5,134.57,134.48,134.57,10569.0,127.2526,127.3188,127.2337,127.3188,10569.0
2021-06-03 13:35:00,134.56,134.57,134.45,134.52,15290.0,127.3094,127.3188,127.2053,127.2715,15290.0
2021-06-03 13:40:00,134.51,134.61,134.47,134.51,20806.0,127.262,127.3567,127.2242,127.262,20806.0
2021-06-03 13:45:00,134.5,134.59,134.47,134.59,16131.0,127.2526,127.3377,127.2242,127.3377,16131.0
2021-06-03 13:50:00,134.63,134.64,134.57,134.63,14574.0,127.3756,127.385,127.3188,127.3756,14574.0
2021-06-03 13:55:00,134.61,134.67,134.55,134.56,12038.0,127.3567,127.4134,127.2999,127.3094,12038.0
2021-06-03 14:00:00,134.58,134.63,134.54,134.62,18433.0,127.3283,127.3756,127.2904,127.3661,18433.0
2021-06-03 14:05:00,134.63,134.69,134.49,134.63,23972.0,127.3756,127.4323,127.2431,127.3756,23972.0
2021-06-03 14:10:00,134.66,134.66,134.48,134.49,13585.0,127.404,127.404,127.2337,127.2431,13585.0
2021-06-03 14:15:00,134.49,134.54,134.41,134.52,24993.0,127.2431,127.2904,127.1674,127.2715,24993.0
2021-06-03 14:20:00,134.52,134.59,134.46,134.49,18576.0,127.2715,127.3377,127.2147,127.2431,18576.0
2021-06-03 14:25:00,134.48,134.51,134.44,134.45,17163.0,127.2337,127.262,127.1958,127.2053,17163.0
2021-06-03 14:30:00,134.46,134.49,134.42,134.46,16985.0,127.2147,127.2431,127.1769,127.2147,16985.0
2021-06-03 14:35:00,134.46,134.48,134.37,134.38,22105.0,127.2147,127.2337,127.1296,127.139,22105.0
2021-06-03 14:40:00,134.38,134.39,134.28,134.35,19229.0,127.139,127.1485,127.0444,127.1107,19229.0
2021-06-03 14:45:00,134.37,134.39,134.32,134.36,12606.0,127.1296,127.1485,127.0823,127.1201,12606.0
2021-06-03 14:50:00,134.35,134.35,134.26,134.34,19761.0,127.1107,127.1107,127.0255,127.1012,19761.0
2021-06-03 14:55:00,134.33,134.35,134.27,134.28,14202.0,127.0917,127.1107,127.035,127.0444,14202.0
2021-06-03 15:00:00,134.29,134.44,134.29,134.41,19811.0,127.0539,127.1958,127.0539,127.1674,19811.0
2021-06-03 15:05:00,134.4,134.45,134.35,134.44,18903.0,127.158,127.2053,127.1107,127.1958,18903.0
2021-06-03 15:10:00,134.44,134.55,134.38,134.5,23460.0,127.1958,127.2999,127.139,127.2526,23460.0
2021-06-03 15:15:00,134.49,134.52,134.44,134.44,14401.0,127.2431,127.2715,127.1958,127.1958,14401.0
2021-06-03 15:20:00,134.43,134.53,134.4,134.53,19672.0,127.1864,127.281,127.158,127.281,19672.0
2021-06-03 15:25:00,134.52,134.59,134.49,134.58,18053.0,127.2715,127.3377,127.2431,127.3283,18053.0
2021-06-03 15:30:00,134.59,134.6,134.05,134.06,65628.0,127.3377,127.3472,126.8268,126.8363,65628.0
2021-06-03 15:35:00,134.05,134.32,133.89,134.3,59507.0,126.8268,127.0823,126.6755,127.0634,59507.0
2021-06-03 15:40:00,134.29,134.29,134.01,134.11,37699.0,127.0539,127.0539,126.789,126.8836,37699.0
2021-06-03 15:45:00,134.1,134.15,134.0,134.13,43825.0,126.8741,126.9214,126.7795,126.9025,43825.0
2021-06-03 15:50:00,134.13,134.27,134.03,134.05,65017.0,126.9025,127.035,126.8079,126.8268,65017.0
2021-06-03 15:55:00,134.06,134.33,133.98,134.17,211590.0,126.8363,127.0917,126.7606,126.9404,211590.0
2021-06-04 09:30:00,134.5,134.94,134.02,134.14,166001.0,127.2526,127.6689,126.7984,126.912,166001.0
2021-06-04 09:35:00,134.18,134.3,134.06,134.19,56117.0,126.9498,127.0634,126.8363,126.9593,56117.0
2021-06-04 09:40:00,134.22,134.23,133.83,133.84,45290.0,126.9877,126.9971,126.6187,126.6281,45290.0
2021-06-04 09:45:00,133.84,133.85,133.29,133.33,67489.0,126.6281,126.6376,126.1078,126.1456,67489.0
2021-06-04 09:50:00,133.35,133.45,133.19,133.31,30725.0,126.1646,126.2592,126.0132,126.1267,30725.0
2021-06-04 09:55:00,133.35,133.52,133.21,133.23,41274.0,126.1646,126.3254,126.0321,126.051,41274.0
2021-06-04 10:00:00,133.24,133.32,132.83,133.0,81533.0,126.0605,126.1362,125.6726,125.8334,81533.0
2021-06-04 10:05:00,133.0,133.09,132.83,132.83,48786.0,125.8334,125.9186,125.6726,125.6726,48786.0
2021-06-04 10:10:00,132.84,132.95,132.62,132.7,35266.0,125.682,125.7861,125.4739,125.5496,35266.0
2021-06-04 10:15:00,132.68,132.71,132.54,132.59,44767.0,125.5307,125.559,125.3982,125.4455,44767.0
2021-06-04 10:20:00,132.59,132.73,132.51,132.63,49770.0,125.4455,125.578,125.3698,125.4833,49770.0
2021-06-04 10:25:00,132.63,132.7,132.29,132.34,82664.0,125.4833,125.5496,125.1617,125.209,82664.0
2021-06-04 10:30:00,132.33,132.61,132.32,132.42,48399.0,125.1995,125.4644,125.1901,125.2847,48399.0
2021-06-04 10:35:00,132.42,132.52,132.35,132.42,63362.0,125.2847,125.3793,125.2184,125.2847,63362.0
2021-06-04 10:40:00,132.43,132.6,132.33,132.4,56338.0,125.2941,125.455,125.1995,125.2657,56338.0
2021-06-04 10:45:00,132.4,132.62,132.28,132.58,66061.0,125.2657,125.4739,125.1522,125.436,66061.0
2021-06-04 10:50:00,132.58,132.65,132.52,132.55,44663.0,125.436,125.5023,125.3793,125.4077,44663.0
2021-06-04 10:55:00,132.52,132.85,132.48,132.72,58019.0,125.3793,125.6915,125.3414,125.5685,58019.0
2021-06-04 11:00:00,132.72,132.97,132.69,132.96,40103.0,125.5685,125.805,125.5401,125.7956,40103.0
2021-06-04 11:05:00,132.97,132.97,132.85,132.87,29831.0,125.805,125.805,125.6915,125.7104,29831.0
2021-06-04 11:10:00,132.88,133.04,132.79,133.04,35833.0,125.7199,125.8713,125.6347,125.8713,35833.0
2021-06-04 11:15:00,133.03,133.03,132.72,132.8,33965.0,125.8618,125.8618,125.5685,125.6442,33965.0
2021-06-04 11:20:00,132.8,133.07,132.79,133.04,45228.0,125.6442,125.8996,125.6347,125.8713,45228.0
2021-06-04 11:25:00,133.06,133.11,132.92,133.05,45113.0,125.8902,125.9375,125.7577,125.8807,45113.0
2021-06-04 11:30:00,133.05,133.05,132.96,133.03,85586.0,125.8807,125.8807,125.7956,125.8618,85586.0
2021-06-04 11:35:00,133.04,133.14,132.93,133.02,73162.0,125.8713,125.9659,125.7672,125.8523,73162.0
2021-06-04 11:40:00,133.02,133.2,133.01,133.17,26520.0,125.8523,126.0226,125.8429,125.9942,26520.0
2021-06-04 11:45:00,133.15,133.29,133.14,133.22,38919.0,125.9753,126.1078,125.9659,126.0416,38919.0
2021-06-04 11:50:00,133.22,133.23,133.17,133.19,21346.0,126.0416,126.051,125.9942,126.0132,21346.0
2021-06-04 11:55:00,133.2,133.21,133.09,133.15,29915.0,126.0226,126.0321,125.9186,125.9753,29915.0
2021-06-04 12:00:00,133.14,133.17,133.04,133.04,37046.0,125.9659,125.9942,125.8713,125.8713,37046.0
2021-06-04 12:05:00,133.03,133.15,133.03,133.1,31688.0,125.8618,125.9753,125.8618,125.928,31688.0
2021-06-04 12:10:00,133.09,133.17,133.09,133.09,18304.0,125.9186,125.9942,125.9186,125.9186,18304.0
2021-06-04 12:15:00,133.1,133.12,133.03,133.03,21881.0,125.928,125.9469,125.8618,125.8618,21881.0
2021-06-04 12:20:00,133.03,133.08,132.82,132.83,27233.0,125.8618,125.9091,125.6631,125.6726,27233.0
2021-06-04 12:25:00,132.83,132.99,132.79,132.85,28871.0,125.6726,125.8239,125.6347,125.6915,28871.0
2021-06-04 12:30:00,132.84,133.03,132.83,133.02,72448.0,125.682,125.8618,125.6726,125.8523,72448.0
2021-06-04 12:35:00,133.01,133.17,133.01,133.11,22865.0,125.8429,125.9942,125.8429,125.9375,22865.0
2021-06-04 12:40:00,133.11,133.13,133.01,133.01,25184.0,125.9375,125.9564,125.8429,125.8429,25184.0
2021-06-04 12:45:00,133.0,133.02,132.93,132.94,21509.0,125.8334,125.8523,125.7672,125.7766,21509.0
2021-06-04 12:50:00,132.94,133.01,132.92,132.97,44823.0,125.7766,125.8429,125.7577,125.805,44823.0
2021-06-04 12:55:00,132.97,132.97,132.82,132.82,41626.0,125.805,125.805,125.6631,125.6631,41626.0
2021-06-04 13:00:00,132.81,132.96,132.78,132.93,38926.0,125.6536,125.7956,125.6253,125.7672,38926.0
2021-06-04 13:05:00,132.92,133.07,132.9,133.07,16824.0,125.7577,125.8996,125.7388,125.8996,16824.0
2021-06-04 13:10:00,133.06,133.11,132.96,132.99,24373.0,125.8902,125.9375,125.7956,125.8239,24373.0
2021-06-04 13:15:00,132.99,133.06,132.95,133.04,17088.0,125.8239,125.8902,125.7861,125.8713,17088.0
2021-06-04 13:20:00,133.03,133.03,132.94,132.95,17468.0,125.8618,125.8618,125.7766,125.7861,17468.0
2021-06-04 13:25:00,132.95,133.02,132.94,133.0,18140.0,125.7861,125.8523,125.7766,125.8334,18140.0
2021-06-04 13:30:00,133.01,133.16,133.0,133.13,17551.0,125.8429,125.9848,125.8334,125.9564,17551.0
2021-06-04 13:35:00,133.13,133.22,133.1,133.11,27827.0,125.9564,126.0416,125.928,125.9375,27827.0
2021-06-04 13:40:00,133.11,133.19,133.08,133.14,70849.0,125.9375,126.0132,125.9091,125.9659,70849.0
2021-06-04 13:45:00,133.14,133.15,133.0,133.03,34613.0,125.9659,125.9753,125.8334,125.8618,34613.0
2021-06-04 13:50:00,133.03,133.23,133.02,133.2,15532.0,125.8618,126.051,125.8523,126.0226,15532.0
2021-06-04 13:55:00,133.2,133.22,133.13,133.13,12062.0,126.0226,126.0416,125.9564,125.9564,12062.0
2021-06-04 14:00:00,133.14,133.19,133.14,133.18,13246.0,125.9659,126.0132,125.9659,126.0037,13246.0
2021-06-04 14:05:00,133.18,133.25,133.17,133.22,17792.0,126.0037,126.0699,125.9942,126.0416,17792.0
2021-06-04 14:10:00,133.23,133.28,133.19,133.23,20454.0,126.051,126.0983,126.0132,126.051,20454.0
2021-06-04 14:15:00,133.22,133.26,133.2,133.24,17333.0,126.0416,126.0794,126.0226,126.0605,17333.0
2021-06-04 14:20:00,133.23,133.37,133.23,133.33,31550.0,126.051,126.1835,126.051,126.1456,31550.0
2021-06-04 14:25:00,133.34,133.48,133.34,133.48,11481.0,126.1551,126.2875,126.1551,126.2875,11481.0
2021-06-04 14:30:00,133.46,133.5,133.4,133.46,19539.0,126.2686,126.3065,126.2119,126.2686,19539.0
2021-06-04 14:35:00,133.47,133.52,133.43,133.47,17790.0,126.2781,126.3254,126.2402,126.2781,17790.0
2021-06-04 14:40:00,133.47,133.54,133.47,133.54,13322.0,126.2781,126.3443,126.2781,126.3443,13322.0
2021-06-04 14:45:00,133.54,133.54,133.48,133.5,24723.0,126.3443,126.3443,126.2875,126.3065,24723.0
2021-06-04 14:50:00,133.5,133.57,133.49,133.55,13560.0,126.3065,126.3727,126.297,126.3538,13560.0
2021-06-04 14:55:00,133.54,133.61,133.54,133.61,14966.0,126.3443,126.4105,126.3443,126.4105,14966.0
2021-06-04 15:00:00,133.61,133.63,133.58,133.6,15677.0,126.4105,126.4295,126.3822,126.4011,15677.0
2021-06-04 15:05:00,133.61,133.61,133.54,133.6,29679.0,126.4105,126.4105,126.3443,126.4011,29679.0
2021-06-04 15:10:00,133.61,133.67,133.6,133.63,25142.0,126.4105,126.4673,126.4011,126.4295,25142.0
2021-06-04 15:15:00,133.63,133.65,133.61,133.65,18308.0,126.4295,126.4484,126.4105,126.4484,18308.0
2021-06-04 15:20:00,133.64,133.7,133.62,133.66,29210.0,126.4389,126.4957,126.42,126.4578,29210.0
2021-06-04 15:25:00,133.66,133.68,133.61,133.66,34678.0,126.4578,126.4768,126.4105,126.4578,34678.0
2021-06-04 15:30:00,133.67,133.72,133.61,133.64,54993.0,126.4673,126.5146,126.4105,126.4389,54993.0
2021-06-04 15:35:00,133.63,133.66,133.53,133.56,64883.0,126.4295,126.4578,126.3349,126.3632,64883.0
2021-06-04 15:40:00,133.55,133.72,133.5,133.72,62725.0,126.3538,126.5146,126.3065,126.5146,62725.0
2021-06-04 15:45:00,133.71,133.81,133.62,133.62,64210.0,126.5052,126.5998,126.42,126.42,64210.0
2021-06-04 15:50:00,133.61,133.85,133.61,133.82,102937.0,126.4105,126.6376,126.4105,126.6092,102937.0
2021-06-04 15:55:00,133.83,133.83,133.59,133.76,189737.0,126.6187,126.6187,126.3916,126.5525,189737.0
2021-06-07 09:30:00,134.0,134.25,133.68,133.93,162341.0,126.7795,127.0161,126.4768,126.7133,162341.0
2021-06-07 09:35:00,133.94,134.3,133.93,134.29,47497.0,126.7228,127.0634,126.7133,127.0539,47497.0
2021-06-07 09:40:00,134.28,134.5,134.22,134.38,19715.0,127.0444,127.2526,126.9877,127.139,19715.0
2021-06-07 09:45:00,134.37,134.71,134.35,134.52,23859.0,127.1296,127.4513,127.1107,127.2715,23859.0
2021-06-07 09:50:00,134.5,134.7,134.42,134.65,23895.0,127.2526,127.4418,127.1769,127.3945,23895.0
2021-06-07 09:55:00,134.65,134.75,134.6,134.67,24379.0,127.3945,127.4891,127.3472,127.4134,24379.0
2021-06-07 10:00:00,134.66,134.66,134.46,134.5,41364.0,127.404,127.404,127.2147,127.2526,41364.0
2021-06-07 10:05:00,134.49,134.66,134.47,134.61,31690.0,127.2431,127.404,127.2242,127.3567,31690.0
2021-06-07 10:10:00,134.63,134.9,134.62,134.77,35630.0,127.3756,127.631,127.3661,127.508,35630.0
2021-06-07 10:15:00,134.77,134.9,134.75,134.87,29610.0,127.508,127.631,127.4891,127.6026,29610.0
2021-06-07 10:20:00,134.87,135.18,134.85,135.14,52072.0,127.6026,127.8959,127.5837,127.8581,52072.0
2021-06-07 10:25:00,135.14,135.21,134.82,134.84,25401.0,127.8581,127.9243,127.5553,127.5743,25401.0
2021-06-07 10:30:00,134.83,134.89,134.73,134.75,30551.0,127.5648,127.6216,127.4702,127.4891,30551.0
2021-06-07 10:35:00,134.76,134.83,134.67,134.78,30703.0,127.4986,127.5648,127.4134,127.5175,30703.0
2021-06-07 10:40:00,134.77,134.83,134.64,134.72,34062.0,127.508,127.5648,127.385,127.4607,34062.0
2021-06-07 10:45:00,134.72,134.75,134.45,134.55,23956.0,127.4607,127.4891,127.2053,127.2999,23956.0
2021-06-07 10:50:00,134.55,134.58,134.41,134.53,20185.0,127.2999,127.3283,127.1674,127.281,20185.0
2021-06-07 10:55:00,134.53,134.55,134.36,134.48,37488.0,127.281,127.2999,127.1201,127.2337,37488.0
2021-06-07 11:00:00,134.49,134.53,134.37,134.38,29321.0,127.2431,127.281,127.1296,127.139,29321.0
2021-06-07 11:05:00,134.39,134.4,134.27,134.3,20655.0,127.1485,127.158,127.035,127.0634,20655.0
2021-06-07 11:10:00,134.28,134.35,134.2,134.29,163598.0,127.0444,127.1107,126.9687,127.0539,163598.0
2021-06-07 11:15:00,134.28,134.33,134.18,134.33,36961.0,127.0444,127.0917,126.9498,127.0917,36961.0
2021-06-07 11:20:00,134.33,134.43,134.2,134.27,40869.0,127.0917,127.1864,126.9687,127.035,40869.0
2021-06-07 11:25:00,134.26,134.28,134.12,134.14,9748.0,127.0255,127.0444,126.8931,126.912,9748.0
2021-06-07 11:30:00,134.17,134.17,134.01,134.01,12144.0,126.9404,126.9404,126.789,126.789,12144.0
2021-06-07 11:35:00,134.01,134.07,133.96,134.01,17977.0,126.789,126.8458,126.7417,126.789,17977.0
2021-06-07 11:40:00,134.01,134.09,133.95,133.95,14537.0,126.789,126.8647,126.7322,126.7322,14537.0
2021-06-07 11:45:00,133.95,133.97,133.88,133.88,14213.0,126.7322,126.7511,126.666,126.666,14213.0
2021-06-07 11:50:00,133.87,133.88,133.7,133.75,15178.0,126.6565,126.666,126.4957,126.543,15178.0
2021-06-07 11:55:00,133.72,133.73,133.59,133.63,17449.0,126.5146,126.5241,126.3916,126.4295,17449.0
2021-06-07 12:00:00,133.63,133.9,133.6,133.81,54063.0,126.4295,126.6849,126.4011,126.5998,54063.0
2021-06-07 12:05:00,133.8,133.9,133.8,133.87,20770.0,126.5903,126.6849,126.5903,126.6565,20770.0
2021-06-07 12:10:00,133.87,133.89,133.81,133.85,16616.0,126.6565,126.6755,126.5998,126.6376,16616.0
2021-06-07 12:15:00,133.85,133.85,133.7,133.7,17108.0,126.6376,126.6376,126.4957,126.4957,17108.0
2021-06-07 12:20:00,133.69,133.71,133.53,133.54,15228.0,126.4862,126.5052,126.3349,126.3443,15228.0
2021-06-07 12:25:00,133.54,133.59,133.44,133.55,32778.0,126.3443,126.3916,126.2497,126.3538,32778.0
2021-06-07 12:30:00,133.56,133.58,133.46,133.55,24641.0,126.3632,126.3822,126.2686,126.3538,24641.0
2021-06-07 12:35:00,133.54,133.56,133.51,133.54,12296.0,126.3443,126.3632,126.3159,126.3443,12296.0
2021-06-07 12:40:00,133.54,133.61,133.53,133.56,17310.0,126.3443,126.4105,126.3349,126.3632,17310.0
2021-06-07 12:45:00,133.57,133.64,133.57,133.64,11679.0,126.3727,126.4389,126.3727,126.4389,11679.0
2021-06-07 12:50:00,133.63,133.65,133.55,133.61,15955.0,126.4295,126.4484,126.3538,126.4105,15955.0
2021-06-07 12:55:00,133.61,133.68,133.54,133.54,63440.0,126.4105,126.4768,126.3443,126.3443,63440.0
2021-06-07 13:00:00,133.54,133.57,133.5,133.52,9408.0,126.3443,126.3727,126.3065,126.3254,9408.0
2021-06-07 13:05:00,133.52,133.6,133.48,133.58,14550.0,126.3254,126.4011,126.2875,126.3822,14550.0
2021-06-07 13:10:00,133.59,133.59,133.45,133.48,13245.0,126.3916,126.3916,126.2592,126.2875,13245.0
2021-06-07 13:15:00,133.5,133.62,133.5,133.55,8352.0,126.3065,126.42,126.3065,126.3538,8352.0
2021-06-07 13:20:00,133.54,133.65,133.54,133.56,12801.0,126.3443,126.4484,126.3443,126.3632,12801.0
2021-06-07 13:25:00,133.6,133.62,133.56,133.61,7779.0,126.4011,126.42,126.3632,126.4105,7779.0
2021-06-07 13:30:00,133.62,133.72,133.57,133.67,19028.0,126.42,126.5146,126.3727,126.4673,19028.0
2021-06-07 13:35:00,133.68,133.75,133.68,133.72,9137.0,126.4768,126.543,126.4768,126.5146,9137.0
2021-06-07 13:40:00,133.73,133.79,133.7,133.76,15297.0,126.5241,126.5808,126.4957,126.5525,15297.0
2021-06-07 13:45:00,133.76,133.76,133.64,133.74,11089.0,126.5525,126.5525,126.4389,126.5335,11089.0
2021-06-07 13:50:00,133.74,133.74,133.65,133.72,5476.0,126.5335,126.5335,126.4484,126.5146,5476.0
2021-06-07 13:55:00,133.72,133.72,133.59,133.59,13809.0,126.5146,126.5146,126.3916,126.3916,13809.0
2021-06-07 14:00:00,133.59,133.62,133.53,133.56,7947.0,126.3916,126.42,126.3349,126.3632,7947.0
2021-06-07 14:05:00,133.55,133.6,133.54,133.58,6470.0,126.3538,126.4011,126.3443,126.3822,6470.0
2021-06-07 14:10:00,133.58,133.67,133.57,133.66,7115.0,126.3822,126.4673,126.3727,126.4578,7115.0
2021-06-07 14:15:00,133.67,133.68,133.62,133.64,11317.0,126.4673,126.4768,126.42,126.4389,11317.0
2021-06-07 14:20:00,133.66,133.8,133.64,133.71,16315.0,126.4578,126.5903,126.4389,126.5052,16315.0
2021-06-07 14:25:00,133.72,133.78,133.72,133.73,5783.0,126.5146,126.5714,126.5146,126.5241,5783.0
2021-06-07 14:30:00,133.73,133.75,133.65,133.7,7399.0,126.5241,126.543,126.4484,126.4957,7399.0
2021-06-07 14:35:00,133.71,133.77,133.69,133.74,7906.0,126.5052,126.5619,126.4862,126.5335,7906.0
2021-06-07 14:40:00,133.75,133.79,133.71,133.75,14232.0,126.543,126.5808,126.5052,126.543,14232.0
2021-06-07 14:45:00,133.75,133.76,133.61,133.65,20438.0,126.543,126.5525,126.4105,126.4484,20438.0
2021-06-07 14:50:00,133.69,133.74,133.66,133.69,11370.0,126.4862,126.5335,126.4578,126.4862,11370.0
2021-06-07 14:55:00,133.69,133.77,133.66,133.68,16127.0,126.4862,126.5619,126.4578,126.4768,16127.0
2021-06-07 15:00:00,133.69,133.85,133.68,133.85,18761.0,126.4862,126.6376,126.4768,126.6376,18761.0
2021-06-07 15:05:00,133.87,133.88,133.78,133.85,14827.0,126.6565,126.666,126.5714,126.6376,14827.0
2021-06-07 15:10:00,133.85,133.89,133.79,133.89,13921.0,126.6376,126.6755,126.5808,126.6755,13921.0
2021-06-07 15:15:00,133.88,133.92,133.84,133.92,15018.0,126.666,126.7038,126.6281,126.7038,15018.0
2021-06-07 15:20:00,133.91,134.11,133.9,134.11,18792.0,126.6944,126.8836,126.6849,126.8836,18792.0
2021-06-07 15:25:00,134.13,134.13,134.04,134.04,18309.0,126.9025,126.9025,126.8174,126.8174,18309.0
2021-06-07 15:30:00,134.05,134.09,133.81,133.9,35627.0,126.8268,126.8647,126.5998,126.6849,35627.0
2021-06-07 15:35:00,133.9,133.92,133.79,133.9,31896.0,126.6849,126.7038,126.5808,126.6849,31896.0
2021-06-07 15:40:00,133.88,133.92,133.81,133.88,30670.0,126.666,126.7038,126.5998,126.666,30670.0
2021-06-07 15:45:00,133.87,133.89,133.81,133.89,25311.0,126.6565,126.6755,126.5998,126.6755,25311.0
2021-06-07 15:50:00,133.91,133.97,133.8,133.92,52009.0,126.6944,126.7511,126.5903,126.7038,52009.0
2021-06-07 15:55:00,133.92,134.03,133.87,133.95,138878.0,126.7038,126.8079,126.6565,126.7322,138878.0
2021-06-08 09:30:00,134.67,134.72,134.21,134.34,95370.0,127.4134,127.4607,126.9782,127.1012,95370.0
2021-06-08 09:35:00,134.29,134.34,134.11,134.17,27453.0,127.0539,127.1012,126.8836,126.9404,27453.0
2021-06-08 09:40:00,134.19,134.71,133.86,133.95,150275.0,126.9593,127.4513,126.6471,126.7322,150275.0
2021-06-08 09:45:00,133.98,133.98,133.62,133.62,22468.0,126.7606,126.7606,126.42,126.42,22468.0
2021-06-08 09:50:00,133.57,133.64,133.21,133.22,48341.0,126.3727,126.4389,126.0321,126.0416,48341.0
2021-06-08 09:55:00,133.2,133.25,133.0,133.25,30841.0,126.0226,126.0699,125.8334,126.0699,30841.0
2021-06-08 10:00:00,133.26,133.44,133.17,133.31,35651.0,126.0794,126.2497,125.9942,126.1267,35651.0
2021-06-08 10:05:00,133.32,133.6,133.32,133.53,31840.0,126.1362,126.4011,126.1362,126.3349,31840.0
2021-06-08 10:10:00,133.51,133.55,133.25,133.29,54043.0,126.3159,126.3538,126.0699,126.1078,54043.0
2021-06-08 10:15:00,133.29,133.33,133.13,133.16,32868.0,126.1078,126.1456,125.9564,125.9848,32868.0
2021-06-08 10:20:00,133.15,133.35,133.15,133.16,24852.0,125.9753,126.1646,125.9753,125.9848,24852.0
2021-06-08 10:25:00,133.17,133.19,133.04,133.06,39388.0,125.9942,126.0132,125.8713,125.8902,39388.0
2021-06-08 10:30:00,133.05,133.05,132.93,132.97,29010.0,125.8807,125.8807,125.7672,125.805,29010.0
2021-06-08 10:35:00,132.98,133.16,132.95,133.06,28433.0,125.8145,125.9848,125.7861,125.8902,28433.0
2021-06-08 10:40:00,133.06,133.21,133.02,133.11,33230.0,125.8902,126.0321,125.8523,125.9375,33230.0
2021-06-08 10:45:00,133.12,133.21,133.01,133.07,20533.0,125.9469,126.0321,125.8429,125.8996,20533.0
2021-06-08 10:50:00,133.07,133.2,133.03,133.04,23624.0,125.8996,126.0226,125.8618,125.8713,23624.0
2021-06-08 10:55:00,133.05,133.09,132.99,133.06,18123.0,125.8807,125.9186,125.8239,125.8902,18123.0
2021-06-08 11:00:00,133.05,133.26,133.04,133.07,26672.0,125.8807,126.0794,125.8713,125.8996,26672.0
2021-06-08 11:05:00,133.09,133.1,132.93,133.03,22626.0,125.9186,125.928,125.7672,125.8618,22626.0
2021-06-08 11:10:00,133.02,133.05,132.78,132.78,26822.0,125.8523,125.8807,125.6253,125.6253,26822.0
2021-06-08 11:15:00,132.79,132.83,132.66,132.66,28636.0,125.6347,125.6726,125.5117,125.5117,28636.0
2021-06-08 11:20:00,132.65,132.68,132.45,132.56,37693.0,125.5023,125.5307,125.313,125.4171,37693.0
2021-06-08 11:25:00,132.56,132.68,132.53,132.61,36998.0,125.4171,125.5307,125.3887,125.4644,36998.0
2021-06-08 11:30:00,132.59,132.75,132.54,132.58,54660.0,125.4455,125.5969,125.3982,125.436,54660.0
2021-06-08 11:35:00,132.58,132.6,132.4,132.6,31724.0,125.436,125.455,125.2657,125.455,31724.0
2021-06-08 11:40:00,132.59,132.82,132.48,132.8,41952.0,125.4455,125.6631,125.3414,125.6442,41952.0
2021-06-08 11:45:00,132.81,132.89,132.76,132.86,21227.0,125.6536,125.7293,125.6063,125.701,21227.0
2021-06-08 11:50:00,132.86,132.92,132.77,132.84,36839.0,125.701,125.7577,125.6158,125.682,36839.0
2021-06-08 11:55:00,132.84,132.88,132.71,132.78,25127.0,125.682,125.7199,125.559,125.6253,25127.0
2021-06-08 12:00:00,132.78,132.81,132.69,132.77,22114.0,125.6253,125.6536,125.5401,125.6158,22114.0
2021-06-08 12:05:00,132.78,132.84,132.77,132.82,19649.0,125.6253,125.682,125.6158,125.6631,19649.0
2021-06-08 12:10:00,132.81,132.94,132.8,132.88,48689.0,125.6536,125.7766,125.6442,125.7199,48689.0
2021-06-08 12:15:00,132.88,132.91,132.79,132.9,22450.0,125.7199,125.7483,125.6347,125.7388,22450.0
2021-06-08 12:20:00,132.9,132.9,132.83,132.85,23729.0,125.7388,125.7388,125.6726,125.6915,23729.0
2021-06-08 12:25:00,132.86,132.97,132.83,132.97,26111.0,125.701,125.805,125.6726,125.805,26111.0
2021-06-08 12:30:00,132.96,133.1,132.94,133.06,23155.0,125.7956,125.928,125.7766,125.8902,23155.0
2021-06-08 12:35:00,133.04,133.11,133.0,133.03,24527.0,125.8713,125.9375,125.8334,125.8618,24527.0
2021-06-08 12:40:00,133.04,133.07,133.0,133.02,13456.0,125.8713,125.8996,125.8334,125.8523,13456.0
2021-06-08 12:45:00,133.01,133.17,133.0,133.17,44211.0,125.8429,125.9942,125.8334,125.9942,44211.0
2021-06-08 12:50:00,133.19,133.2,133.13,133.14,13560.0,126.0132,126.0226,125.9564,125.9659,13560.0
2021-06-08 12:55:00,133.15,133.15,133.02,133.06,9595.0,125.9753,125.9753,125.8523,125.8902,9595.0
2021-06-08 13:00:00,133.05,133.09,133.0,133.05,10245.0,125.8807,125.9186,125.8334,125.8807,10245.0
2021-06-08 13:05:00,133.04,133.12,132.99,133.11,17235.0,125.8713,125.9469,125.8239,125.9375,17235.0
2021-06-08 13:10:00,133.13,133.15,133.08,133.12,9339.0,125.9564,125.9753,125.9091,125.9469,9339.0
2021-06-08 13:15:00,133.13,133.21,133.12,133.2,15818.0,125.9564,126.0321,125.9469,126.0226,15818.0
2021-06-08 13:20:00,133.21,133.23,133.11,133.11,10810.0,126.0321,126.051,125.9375,125.9375,10810.0
2021-06-08 13:25:00,133.12,133.19,133.09,133.11,14056.0,125.9469,126.0132,125.9186,125.9375,14056.0
2021-06-08 13:30:00,133.1,133.22,133.09,133.18,14820.0,125.928,126.0416,125.9186,126.0037,14820.0
2021-06-08 13:35:00,133.16,133.18,133.12,133.18,15721.0,125.9848,126.0037,125.9469,126.0037,15721.0
2021-06-08 13:40:00,133.18,133.33,133.16,133.3,17434.0,126.0037,126.1456,125.9848,126.1172,17434.0
2021-06-08 13:45:00,133.29,133.41,133.27,133.38,17348.0,126.1078,126.2213,126.0889,126.1929,17348.0
2021-06-08 13:50:00,133.38,133.4,133.27,133.31,11753.0,126.1929,126.2119,126.0889,126.1267,11753.0
2021-06-08 13:55:00,133.3,133.35,133.27,133.3,8805.0,126.1172,126.1646,126.0889,126.1172,8805.0
2021-06-08 14:00:00,133.3,133.42,133.25,133.4,14614.0,126.1172,126.2308,126.0699,126.2119,14614.0
2021-06-08 14:05:00,133.4,133.49,133.39,133.48,10800.0,126.2119,126.297,126.2024,126.2875,10800.0
2021-06-08 14:10:00,133.47,133.49,133.38,133.42,13284.0,126.2781,126.297,126.1929,126.2308,13284.0
2021-06-08 14:15:00,133.42,133.51,133.37,133.5,22244.0,126.2308,126.3159,126.1835,126.3065,22244.0
2021-06-08 14:20:00,133.51,133.59,133.45,133.58,33838.0,126.3159,126.3916,126.2592,126.3822,33838.0
2021-06-08 14:25:00,133.58,133.6,133.48,133.5,33014.0,126.3822,126.4011,126.2875,126.3065,33014.0
2021-06-08 14:30:00,133.49,133.51,133.44,133.5,19626.0,126.297,126.3159,126.2497,126.3065,19626.0
2021-06-08 14:35:00,133.5,133.51,133.47,133.5,17448.0,126.3065,126.3159,126.2781,126.3065,17448.0
2021-06-08 14:40:00,133.49,133.52,133.44,133.47,24380.0,126.297,126.3254,126.2497,126.2781,24380.0
2021-06-08 14:45:00,133.46,133.51,133.45,133.49,39058.0,126.2686,126.3159,126.2592,126.297,39058.0
2021-06-08 14:50:00,133.48,133.5,133.44,133.46,17555.0,126.2875,126.3065,126.2497,126.2686,17555.0
2021-06-08 14:55:00,133.46,133.62,133.45,133.62,79304.0,126.2686,126.42,126.2592,126.42,79304.0
2021-06-08 15:00:00,133.62,133.64,133.59,133.6,13513.0,126.42,126.4389,126.3916,126.4011,13513.0
2021-06-08 15:05:00,133.61,133.63,133.51,133.51,46577.0,126.4105,126.4295,126.3159,126.3159,46577.0
2021-06-08 15:10:00,133.5,133.55,133.45,133.47,23443.0,126.3065,126.3538,126.2592,126.2781,23443.0
2021-06-08 15:15:00,133.47,133.48,133.4,133.46,14304.0,126.2781,126.2875,126.2119,126.2686,14304.0
2021-06-08 15:20:00,133.46,133.53,133.37,133.37,22864.0,126.2686,126.3349,126.1835,126.1835,22864.0
2021-06-08 15:25:00,133.38,133.43,133.36,133.39,17680.0,126.1929,126.2402,126.174,126.2024,17680.0
2021-06-08 15:30:00,133.38,133.45,133.3,133.31,32553.0,126.1929,126.2592,126.1172,126.1267,32553.0
2021-06-08 15:35:00,133.31,133.39,133.31,133.38,29618.0,126.1267,126.2024,126.1267,126.1929,29618.0
2021-06-08 15:40:00,133.36,133.41,133.34,133.39,50624.0,126.174,126.2213,126.1551,126.2024,50624.0
2021-06-08 15:45:00,133.38,133.46,133.35,133.36,51639.0,126.1929,126.2686,126.1646,126.174,51639.0
2021-06-08 15:50:00,133.36,133.49,133.35,133.39,66483.0,126.174,126.297,126.1646,126.2024,66483.0
2021-06-08 15:55:00,133.38,133.44,133.3,133.35,158508.0,126.1929,126.2497,126.1172,126.1646,158508.0
2021-06-09 09:30:00,133.62,134.9,133.62,134.06,295629.0,126.42,127.631,126.42,126.8363,295629.0
2021-06-09 09:35:00,134.06,134.13,133.81,133.81,37433.0,126.8363,126.9025,126.5998,126.5998,37433.0
2021-06-09 09:40:00,133.88,133.88,133.5,133.5,35247.0,126.666,126.666,126.3065,126.3065,35247.0
2021-06-09 09:45:00,133.49,133.65,133.3,133.46,37376.0,126.297,126.4484,126.1172,126.2686,37376.0
2021-06-09 09:50:00,133.43,133.45,133.11,133.15,35481.0,126.2402,126.2592,125.9375,125.9753,35481.0
2021-06-09 09:55:00,133.18,133.3,133.1,133.27,59935.0,126.0037,126.1172,125.928,126.0889,59935.0
2021-06-09 10:00:00,133.27,133.61,133.14,133.14,64337.0,126.0889,126.4105,125.9659,125.9659,64337.0
2021-06-09 10:05:00,133.12,133.29,133.02,133.23,52603.0,125.9469,126.1078,125.8523,126.051,52603.0
2021-06-09 10:10:00,133.24,133.33,133.03,133.08,18395.0,126.0605,126.1456,125.8618,125.9091,18395.0
2021-06-09 10:15:00,133.06,133.29,133.03,133.17,28448.0,125.8902,126.1078,125.8618,125.9942,28448.0
2021-06-09 10:20:00,133.16,133.22,133.03,133.17,81036.0,125.9848,126.0416,125.8618,125.9942,81036.0
2021-06-09 10:25:00,133.18,133.38,133.17,133.21,52376.0,126.0037,126.1929,125.9942,126.0321,52376.0
2021-06-09 10:30:00,133.21,133.26,133.04,133.1,40380.0,126.0321,126.0794,125.8713,125.928,40380.0
2021-06-09 10:35:00,133.1,133.32,133.07,133.32,37700.0,125.928,126.1362,125.8996,126.1362,37700.0
2021-06-09 10:40:00,133.32,133.36,133.13,133.2,36835.0,126.1362,126.174,125.9564,126.0226,36835.0
2021-06-09 10:45:00,133.2,133.2,132.95,132.97,25431.0,126.0226,126.0226,125.7861,125.805,25431.0
2021-06-09 10:50:00,132.98,133.07,132.86,132.9,30694.0,125.8145,125.8996,125.701,125.7388,30694.0
2021-06-09 10:55:00,132.88,132.89,132.68,132.79,36825.0,125.7199,125.7293,125.5307,125.6347,36825.0
2021-06-09 11:00:00,132.78,132.87,132.75,132.76,25985.0,125.6253,125.7104,125.5969,125.6063,25985.0
2021-06-09 11:05:00,132.75,132.76,132.62,132.69,37250.0,125.5969,125.6063,125.4739,125.5401,37250.0
2021-06-09 11:10:00,132.68,132.81,132.67,132.71,37041.0,125.5307,125.6536,125.5212,125.559,37041.0
2021-06-09 11:15:00,132.71,132.78,132.62,132.76,36972.0,125.559,125.6253,125.4739,125.6063,36972.0
2021-06-09 11:20:00,132.77,132.89,132.76,132.8,40256.0,125.6158,125.7293,125.6063,125.6442,40256.0
2021-06-09 11:25:00,132.8,132.8,132.61,132.72,36912.0,125.6442,125.6442,125.4644,125.5685,36912.0
2021-06-09 11:30:00,132.68,132.68,132.5,132.53,42851.0,125.5307,125.5307,125.3604,125.3887,42851.0
2021-06-09 11:35:00,132.52,132.59,132.49,132.5,25492.0,125.3793,125.4455,125.3509,125.3604,25492.0
2021-06-09 11:40:00,132.52,132.52,132.36,132.37,35158.0,125.3793,125.3793,125.2279,125.2374,35158.0
2021-06-09 11:45:00,132.38,132.41,132.14,132.18,80099.0,125.2468,125.2752,125.0198,125.0576,80099.0
2021-06-09 11:50:00,132.18,132.22,131.93,131.93,61360.0,125.0576,125.0954,124.8211,124.8211,61360.0
2021-06-09 11:55:00,131.94,131.95,131.76,131.82,89031.0,124.8305,124.84,124.6602,124.717,89031.0
2021-06-09 12:00:00,131.83,131.85,131.78,131.81,43262.0,124.7265,124.7454,124.6791,124.7075,43262.0
2021-06-09 12:05:00,131.81,131.86,131.78,131.8,25835.0,124.7075,124.7548,124.6791,124.6981,25835.0
2021-06-09 12:10:00,131.79,131.83,131.63,131.8,54803.0,124.6886,124.7265,124.5372,124.6981,54803.0
2021-06-09 12:15:00,131.8,131.92,131.74,131.77,27802.0,124.6981,124.8116,124.6413,124.6697,27802.0
2021-06-09 12:20:00,131.76,131.76,131.55,131.58,51584.0,124.6602,124.6602,124.4615,124.4899,51584.0
2021-06-09 12:25:00,131.59,131.89,131.59,131.89,84439.0,124.4994,124.7832,124.4994,124.7832,84439.0
2021-06-09 12:30:00,131.9,131.98,131.81,131.92,20418.0,124.7927,124.8684,124.7075,124.8116,20418.0
2021-06-09 12:35:00,131.94,132.01,131.92,131.94,21898.0,124.8305,124.8968,124.8116,124.8305,21898.0
2021-06-09 12:40:00,131.92,132.01,131.84,131.85,44443.0,124.8116,124.8968,124.7359,124.7454,44443.0
2021-06-09 12:45:00,131.85,131.92,131.8,131.9,17374.0,124.7454,124.8116,124.6981,124.7927,17374.0
2021-06-09 12:50:00,131.91,131.99,131.89,131.93,19059.0,124.8021,124.8778,124.7832,124.8211,19059.0
2021-06-09 12:55:00,131.93,132.04,131.87,132.02,18908.0,124.8211,124.9251,124.7643,124.9062,18908.0
2021-06-09 13:00:00,132.04,132.15,131.97,132.04,36433.0,124.9251,125.0292,124.8589,124.9251,36433.0
2021-06-09 13:05:00,132.08,132.09,131.94,131.94,18038.0,124.963,124.9724,124.8305,124.8305,18038.0
2021-06-09 13:10:00,131.94,132.02,131.55,131.59,229662.0,124.8305,124.9062,124.4615,124.4994,229662.0
2021-06-09 13:15:00,131.59,131.75,131.56,131.72,109582.0,124.4994,124.6508,124.471,124.6224,109582.0
2021-06-09 13:20:00,131.73,131.81,131.6,131.6,40521.0,124.6318,124.7075,124.5088,124.5088,40521.0
2021-06-09 13:25:00,131.62,131.71,131.58,131.61,49085.0,124.5278,124.6129,124.4899,124.5183,49085.0
2021-06-09 13:30:00,131.62,131.67,131.58,131.62,30879.0,124.5278,124.5751,124.4899,124.5278,30879.0
2021-06-09 13:35:00,131.63,131.64,131.51,131.55,51045.0,124.5372,124.5467,124.4237,124.4615,51045.0
2021-06-09 13:40:00,131.54,131.59,131.48,131.53,50734.0,124.4521,124.4994,124.3953,124.4426,50734.0
2021-06-09 13:45:00,131.53,131.63,131.51,131.63,35827.0,124.4426,124.5372,124.4237,124.5372,35827.0
2021-06-09 13:50:00,131.63,131.68,131.55,131.66,28844.0,124.5372,124.5845,124.4615,124.5656,28844.0
2021-06-09 13:55:00,131.66,131.7,131.6,131.63,22462.0,124.5656,124.6035,124.5088,124.5372,22462.0
2021-06-09 14:00:00,131.64,131.78,131.63,131.68,24472.0,124.5467,124.6791,124.5372,124.5845,24472.0
2021-06-09 14:05:00,131.69,131.7,131.53,131.55,19816.0,124.594,124.6035,124.4426,124.4615,19816.0
2021-06-09 14:10:00,131.56,131.64,131.52,131.52,33582.0,124.471,124.5467,124.4332,124.4332,33582.0
2021-06-09 14:15:00,131.52,131.57,131.5,131.51,35684.0,124.4332,124.4805,124.4142,124.4237,35684.0
2021-06-09 14:20:00,131.5,131.6,131.45,131.52,43669.0,124.4142,124.5088,124.3669,124.4332,43669.0
2021-06-09 14:25:00,131.51,131.66,131.5,131.62,45458.0,124.4237,124.5656,124.4142,124.5278,45458.0
2021-06-09 14:30:00,131.6,131.64,131.56,131.63,26072.0,124.5088,124.5467,124.471,124.5372,26072.0
2021-06-09 14:35:00,131.62,131.62,131.53,131.59,29535.0,124.5278,124.5278,124.4426,124.4994,29535.0
2021-06-09 14:40:00,131.59,131.64,131.56,131.64,18722.0,124.4994,124.5467,124.471,124.5467,18722.0
2021-06-09 14:45:00,131.65,131.81,131.64,131.77,53795.0,124.5562,124.7075,124.5467,124.6697,53795.0
2021-06-09 14:50:00,131.77,131.8,131.61,131.65,56691.0,124.6697,124.6981,124.5183,124.5562,56691.0
2021-06-09 14:55:00,131.66,131.92,131.65,131.9,40035.0,124.5656,124.8116,124.5562,124.7927,40035.0
2021-06-09 15:00:00,131.9,131.9,131.77,131.83,41818.0,124.7927,124.7927,124.6697,124.7265,41818.0
2021-06-09 15:05:00,131.83,131.96,131.82,131.88,29315.0,124.7265,124.8494,124.717,124.7738,29315.0
2021-06-09 15:10:00,131.89,131.99,131.86,131.92,38640.0,124.7832,124.8778,124.7548,124.8116,38640.0
2021-06-09 15:15:00,131.91,131.95,131.86,131.9,19875.0,124.8021,124.84,124.7548,124.7927,19875.0
2021-06-09 15:20:00,131.9,131.93,131.85,131.86,35307.0,124.7927,124.8211,124.7454,124.7548,35307.0
2021-06-09 15:25:00,131.86,131.89,131.75,131.75,34971.0,124.7548,124.7832,124.6508,124.6508,34971.0
2021-06-09 15:30:00,131.75,131.81,131.7,131.79,73799.0,124.6508,124.7075,124.6035,124.6886,73799.0
2021-06-09 15:35:00,131.78,131.91,131.77,131.87,42020.0,124.6791,124.8021,124.6697,124.7643,42020.0
2021-06-09 15:40:00,131.87,131.88,131.71,131.78,51046.0,124.7643,124.7738,124.6129,124.6791,51046.0
2021-06-09 15:45:00,131.77,131.89,131.7,131.88,60960.0,124.6697,124.7832,124.6035,124.7738,60960.0
2021-06-09 15:50:00,131.84,131.92,131.71,131.85,125625.0,124.7359,124.8116,124.6129,124.7454,125625.0
2021-06-09 15:55:00,131.86,131.95,131.78,131.81,244718.0,124.7548,124.84,124.6791,124.7075,244718.0
2021-06-10 09:30:00,131.5,132.4,131.39,132.31,229003.0,124.4142,125.2657,124.3102,125.1806,229003.0
2021-06-10 09:35:00,132.39,132.57,132.05,132.25,55439.0,125.2563,125.4266,124.9346,125.1238,55439.0
2021-06-10 09:40:00,132.28,132.41,131.87,131.93,33728.0,125.1522,125.2752,124.7643,124.8211,33728.0
2021-06-10 09:45:00,131.91,132.11,131.67,131.78,59287.0,124.8021,124.9914,124.5751,124.6791,59287.0
2021-06-10 09:50:00,131.8,131.93,131.61,131.7,51751.0,124.6981,124.8211,124.5183,124.6035,51751.0
2021-06-10 09:55:00,131.7,131.8,131.61,131.67,48870.0,124.6035,124.6981,124.5183,124.5751,48870.0
2021-06-10 10:00:00,131.69,131.96,131.67,131.72,63631.0,124.594,124.8494,124.5751,124.6224,63631.0
2021-06-10 10:05:00,131.71,131.74,131.44,131.49,78865.0,124.6129,124.6413,124.3575,124.4048,78865.0
2021-06-10 10:10:00,131.49,131.52,131.31,131.32,89225.0,124.4048,124.4332,124.2345,124.2439,89225.0
2021-06-10 10:15:00,131.33,131.43,131.09,131.14,98244.0,124.2534,124.348,124.0263,124.0736,98244.0
2021-06-10 10:20:00,131.14,131.15,130.94,131.0,97914.0,124.0736,124.0831,123.8844,123.9412,97914.0
2021-06-10 10:25:00,130.99,131.04,130.9,130.97,72780.0,123.9317,123.979,123.8466,123.9128,72780.0
2021-06-10 10:30:00,130.99,131.02,130.87,130.99,70917.0,123.9317,123.9601,123.8182,123.9317,70917.0
2021-06-10 10:35:00,130.99,130.99,130.76,130.79,56855.0,123.9317,123.9317,123.7141,123.7425,56855.0
2021-06-10 10:40:00,130.78,130.78,130.62,130.65,75549.0,123.733,123.733,123.5817,123.61,75549.0
2021-06-10 10:45:00,130.66,130.68,130.35,130.37,88381.0,123.6195,123.6384,123.3262,123.3451,88381.0
2021-06-10 10:50:00,130.37,130.6,130.33,130.35,67243.0,123.3451,123.5627,123.3073,123.3262,67243.0
2021-06-10 10:55:00,130.36,130.72,130.32,130.71,53733.0,123.3357,123.6763,123.2978,123.6668,53733.0
2021-06-10 11:00:00,130.71,130.74,130.54,130.56,35830.0,123.6668,123.6952,123.506,123.5249,35830.0
2021-06-10 11:05:00,130.57,130.72,130.54,130.59,28874.0,123.5343,123.6763,123.506,123.5533,28874.0
2021-06-10 11:10:00,130.57,130.68,130.53,130.57,51555.0,123.5343,123.6384,123.4965,123.5343,51555.0
2021-06-10 11:15:00,130.56,130.62,130.5,130.6,31986.0,123.5249,123.5817,123.4681,123.5627,31986.0
2021-06-10 11:20:00,130.59,130.73,130.5,130.73,46111.0,123.5533,123.6857,123.4681,123.6857,46111.0
2021-06-10 11:25:00,130.72,130.74,130.53,130.55,49647.0,123.6763,123.6952,123.4965,123.5154,49647.0
2021-06-10 11:30:00,130.55,130.68,130.51,130.6,37168.0,123.5154,123.6384,123.4776,123.5627,37168.0
2021-06-10 11:35:00,130.6,130.65,130.49,130.51,49725.0,123.5627,123.61,123.4587,123.4776,49725.0
2021-06-10 11:40:00,130.51,130.55,130.35,130.45,63349.0,123.4776,123.5154,123.3262,123.4208,63349.0
2021-06-10 11:45:00,130.45,130.49,130.34,130.41,31910.0,123.4208,123.4587,123.3167,123.383,31910.0
2021-06-10 11:50:00,130.41,130.41,130.22,130.25,65122.0,123.383,123.383,123.2032,123.2316,65122.0
2021-06-10 11:55:00,130.25,130.31,130.19,130.21,46319.0,123.2316,123.2884,123.1748,123.1937,46319.0
2021-06-10 12:00:00,130.22,130.4,130.22,130.33,43071.0,123.2032,123.3735,123.2032,123.3073,43071.0
2021-06-10 12:05:00,130.32,130.47,130.3,130.47,39063.0,123.2978,123.4397,123.2789,123.4397,39063.0
2021-06-10 12:10:00,130.48,130.75,130.44,130.67,49814.0,123.4492,123.7046,123.4114,123.629,49814.0
2021-06-10 12:15:00,130.68,130.86,130.68,130.85,78587.0,123.6384,123.8087,123.6384,123.7993,78587.0
2021-06-10 12:20:00,130.84,131.07,130.82,131.07,142603.0,123.7898,124.0074,123.7709,124.0074,142603.0
2021-06-10 12:25:00,131.07,131.09,130.93,131.07,102313.0,124.0074,124.0263,123.875,124.0074,102313.0
2021-06-10 12:30:00,131.08,131.24,131.08,131.24,71401.0,124.0169,124.1682,124.0169,124.1682,71401.0
2021-06-10 12:35:00,131.24,131.35,131.15,131.3,38201.0,124.1682,124.2723,124.0831,124.225,38201.0
2021-06-10 12:40:00,131.29,131.33,131.13,131.31,77711.0,124.2156,124.2534,124.0642,124.2345,77711.0
2021-06-10 12:45:00,131.31,131.34,131.25,131.27,31603.0,124.2345,124.2629,124.1777,124.1966,31603.0
2021-06-10 12:50:00,131.27,131.27,131.16,131.18,50945.0,124.1966,124.1966,124.0926,124.1115,50945.0
2021-06-10 12:55:00,131.19,131.2,131.13,131.15,34028.0,124.1209,124.1304,124.0642,124.0831,34028.0
2021-06-10 13:00:00,131.12,131.2,131.06,131.11,33934.0,124.0547,124.1304,123.9979,124.0453,33934.0
2021-06-10 13:05:00,131.12,131.17,131.09,131.13,40706.0,124.0547,124.102,124.0263,124.0642,40706.0
2021-06-10 13:10:00,131.12,131.13,131.03,131.05,23859.0,124.0547,124.0642,123.9696,123.9885,23859.0
2021-06-10 13:15:00,131.05,131.07,130.95,130.95,27612.0,123.9885,124.0074,123.8939,123.8939,27612.0
2021-06-10 13:20:00,130.96,131.03,130.92,131.03,20246.0,123.9033,123.9696,123.8655,123.9696,20246.0
2021-06-10 13:25:00,131.03,131.03,130.92,130.98,25513.0,123.9696,123.9696,123.8655,123.9223,25513.0
2021-06-10 13:30:00,130.99,131.09,130.89,131.06,29761.0,123.9317,124.0263,123.8371,123.9979,29761.0
2021-06-10 13:35:00,131.09,131.1,130.95,130.99,25050.0,124.0263,124.0358,123.8939,123.9317,25050.0
2021-06-10 13:40:00,130.98,131.04,130.91,131.0,30602.0,123.9223,123.979,123.856,123.9412,30602.0
2021-06-10 13:45:00,130.99,131.06,130.9,130.91,35526.0,123.9317,123.9979,123.8466,123.856,35526.0
2021-06-10 13:50:00,130.88,130.96,130.85,130.92,23404.0,123.8276,123.9033,123.7993,123.8655,23404.0
2021-06-10 13:55:00,130.92,130.94,130.84,130.85,19094.0,123.8655,123.8844,123.7898,123.7993,19094.0
2021-06-10 14:00:00,130.86,130.92,130.78,130.82,36430.0,123.8087,123.8655,123.733,123.7709,36430.0
2021-06-10 14:05:00,130.82,130.86,130.72,130.74,29574.0,123.7709,123.8087,123.6763,123.6952,29574.0
2021-06-10 14:10:00,130.74,130.8,130.62,130.63,30253.0,123.6952,123.752,123.5817,123.5911,30253.0
2021-06-10 14:15:00,130.64,130.74,130.63,130.65,28252.0,123.6006,123.6952,123.5911,123.61,28252.0
2021-06-10 14:20:00,130.64,130.64,130.47,130.49,30777.0,123.6006,123.6006,123.4397,123.4587,30777.0
2021-06-10 14:25:00,130.5,130.83,130.5,130.81,71226.0,123.4681,123.7803,123.4681,123.7614,71226.0
2021-06-10 14:30:00,130.83,130.93,130.72,130.81,59450.0,123.7803,123.875,123.6763,123.7614,59450.0
2021-06-10 14:35:00,130.81,130.81,130.7,130.7,18639.0,123.7614,123.7614,123.6573,123.6573,18639.0
2021-06-10 14:40:00,130.71,130.77,130.67,130.75,19262.0,123.6668,123.7236,123.629,123.7046,19262.0
2021-06-10 14:45:00,130.74,130.8,130.66,130.78,23515.0,123.6952,123.752,123.6195,123.733,23515.0
2021-06-10 14:50:00,130.79,130.87,130.79,130.87,26865.0,123.7425,123.8182,123.7425,123.8182,26865.0
2021-06-10 14:55:00,130.87,130.99,130.85,130.96,22487.0,123.8182,123.9317,123.7993,123.9033,22487.0
2021-06-10 15:00:00,130.96,130.98,130.81,130.82,26335.0,123.9033,123.9223,123.7614,123.7709,26335.0
2021-06-10 15:05:00,130.83,130.91,130.79,130.9,30907.0,123.7803,123.856,123.7425,123.8466,30907.0
2021-06-10 15:10:00,130.89,130.95,130.79,130.95,39169.0,123.8371,123.8939,123.7425,123.8939,39169.0
2021-06-10 15:15:00,130.95,131.04,130.87,130.9,74980.0,123.8939,123.979,123.8182,123.8466,74980.0
2021-06-10 15:20:00,130.89,130.95,130.84,130.92,36642.0,123.8371,123.8939,123.7898,123.8655,36642.0
2021-06-10 15:25:00,130.92,130.92,130.81,130.86,31578.0,123.8655,123.8655,123.7614,123.8087,31578.0
2021-06-10 15:30:00,130.86,130.88,130.7,130.88,73380.0,123.8087,123.8276,123.6573,123.8276,73380.0
2021-06-10 15:35:00,130.89,131.06,130.83,131.06,57462.0,123.8371,123.9979,123.7803,123.9979,57462.0
2021-06-10 15:40:00,131.06,131.08,131.0,131.04,55542.0,123.9979,124.0169,123.9412,123.979,55542.0
2021-06-10 15:45:00,131.06,131.08,130.82,130.82,98614.0,123.9979,124.0169,123.7709,123.7709,98614.0
2021-06-10 15:50:00,130.82,131.06,130.82,131.0,120161.0,123.7709,123.9979,123.7709,123.9412,120161.0
2021-06-10 15:55:00,131.0,131.01,130.88,131.0,207634.0,123.9412,123.9506,123.8276,123.9412,207634.0
2021-06-11 09:30:00,131.5,131.72,131.42,131.56,230882.0,124.4142,124.6224,124.3385,124.471,230882.0
2021-06-11 09:35:00,131.56,131.84,131.52,131.74,74305.0,124.471,124.7359,124.4332,124.6413,74305.0
2021-06-11 09:40:00,131.72,131.84,131.6,131.6,46556.0,124.6224,124.7359,124.5088,124.5088,46556.0
2021-06-11 09:45:00,131.58,131.86,131.47,131.51,54097.0,124.4899,124.7548,124.3859,124.4237,54097.0
2021-06-11 09:50:00,131.51,131.6,131.31,131.53,17594.0,124.4237,124.5088,124.2345,124.4426,17594.0
2021-06-11 09:55:00,131.57,131.66,131.44,131.51,21924.0,124.4805,124.5656,124.3575,124.4237,21924.0
2021-06-11 10:00:00,131.55,131.63,131.46,131.56,28541.0,124.4615,124.5372,124.3764,124.471,28541.0
2021-06-11 10:05:00,131.58,131.61,131.37,131.4,34930.0,124.4899,124.5183,124.2912,124.3196,34930.0
2021-06-11 10:10:00,131.41,131.43,131.25,131.34,29177.0,124.3291,124.348,124.1777,124.2629,29177.0
2021-06-11 10:15:00,131.33,131.36,131.12,131.13,26192.0,124.2534,124.2818,124.0547,124.0642,26192.0
2021-06-11 10:20:00,131.14,131.15,131.03,131.06,35484.0,124.0736,124.0831,123.9696,123.9979,35484.0
2021-06-11 10:25:00,131.06,131.08,130.93,131.01,58346.0,123.9979,124.0169,123.875,123.9506,58346.0
2021-06-11 10:30:00,131.01,131.06,130.91,130.92,30211.0,123.9506,123.9979,123.856,123.8655,30211.0
2021-06-11 10:35:00,130.95,131.05,130.67,130.68,54860.0,123.8939,123.9885,123.629,123.6384,54860.0
2021-06-11 10:40:00,130.66,130.94,130.65,130.93,39937.0,123.6195,123.8844,123.61,123.875,39937.0
2021-06-11 10:45:00,130.93,130.98,130.73,130.84,41327.0,123.875,123.9223,123.6857,123.7898,41327.0
2021-06-11 10:50:00,130.85,130.85,130.63,130.73,37035.0,123.7993,123.7993,123.5911,123.6857,37035.0
2021-06-11 10:55:00,130.72,130.72,130.55,130.62,45243.0,123.6763,123.6763,123.5154,123.5817,45243.0
2021-06-11 11:00:00,130.63,130.73,130.55,130.57,44545.0,123.5911,123.6857,123.5154,123.5343,44545.0
2021-06-11 11:05:00,130.57,130.83,130.55,130.71,38096.0,123.5343,123.7803,123.5154,123.6668,38096.0
2021-06-11 11:10:00,130.71,130.73,130.58,130.6,47624.0,123.6668,123.6857,123.5438,123.5627,47624.0
2021-06-11 11:15:00,130.61,130.96,130.6,130.73,49564.0,123.5722,123.9033,123.5627,123.6857,49564.0
2021-06-11 11:20:00,130.71,130.81,130.64,130.65,27227.0,123.6668,123.7614,123.6006,123.61,27227.0
2021-06-11 11:25:00,130.66,130.71,130.54,130.68,40546.0,123.6195,123.6668,123.506,123.6384,40546.0
2021-06-11 11:30:00,130.68,130.74,130.61,130.62,45131.0,123.6384,123.6952,123.5722,123.5817,45131.0
2021-06-11 11:35:00,130.64,130.71,130.61,130.64,34374.0,123.6006,123.6668,123.5722,123.6006,34374.0
2021-06-11 11:40:00,130.63,130.71,130.6,130.65,32319.0,123.5911,123.6668,123.5627,123.61,32319.0
2021-06-11 11:45:00,130.67,130.87,130.67,130.85,24582.0,123.629,123.8182,123.629,123.7993,24582.0
2021-06-11 11:50:00,130.85,130.96,130.84,130.91,31209.0,123.7993,123.9033,123.7898,123.856,31209.0
2021-06-11 11:55:00,130.91,130.91,130.69,130.78,31503.0,123.856,123.856,123.6479,123.733,31503.0
2021-06-11 12:00:00,130.79,130.85,130.77,130.82,22749.0,123.7425,123.7993,123.7236,123.7709,22749.0
2021-06-11 12:05:00,130.82,130.89,130.7,130.7,27233.0,123.7709,123.8371,123.6573,123.6573,27233.0
2021-06-11 12:10:00,130.71,130.77,130.67,130.71,28609.0,123.6668,123.7236,123.629,123.6668,28609.0
2021-06-11 12:15:00,130.71,130.72,130.63,130.69,27310.0,123.6668,123.6763,123.5911,123.6479,27310.0
2021-06-11 12:20:00,130.69,130.76,130.6,130.71,30928.0,123.6479,123.7141,123.5627,123.6668,30928.0
2021-06-11 12:25:00,130.71,130.76,130.64,130.64,38955.0,123.6668,123.7141,123.6006,123.6006,38955.0
2021-06-11 12:30:00,130.64,130.65,130.56,130.59,35335.0,123.6006,123.61,123.5249,123.5533,35335.0
2021-06-11 12:35:00,130.59,130.6,130.56,130.59,26088.0,123.5533,123.5627,123.5249,123.5533,26088.0
2021-06-11 12:40:00,130.58,130.6,130.53,130.55,31033.0,123.5438,123.5627,123.4965,123.5154,31033.0
2021-06-11 12:45:00,130.56,130.67,130.55,130.61,40002.0,123.5249,123.629,123.5154,123.5722,40002.0
2021-06-11 12:50:00,130.62,130.64,130.57,130.59,22989.0,123.5817,123.6006,123.5343,123.5533,22989.0
2021-06-11 12:55:00,130.61,130.68,130.6,130.63,37176.0,123.5722,123.6384,123.5627,123.5911,37176.0
2021-06-11 13:00:00,130.64,130.69,130.62,130.65,24051.0,123.6006,123.6479,123.5817,123.61,24051.0
2021-06-11 13:05:00,130.66,130.77,130.63,130.69,29271.0,123.6195,123.7236,123.5911,123.6479,29271.0
2021-06-11 13:10:00,130.68,130.77,130.65,130.72,168902.0,123.6384,123.7236,123.61,123.6763,168902.0
2021-06-11 13:15:00,130.74,130.93,130.73,130.9,42289.0,123.6952,123.875,123.6857,123.8466,42289.0
2021-06-11 13:20:00,130.91,131.04,130.89,130.9,28838.0,123.856,123.979,123.8371,123.8466,28838.0
2021-06-11 13:25:00,130.89,130.91,130.81,130.85,19397.0,123.8371,123.856,123.7614,123.7993,19397.0
2021-06-11 13:30:00,130.85,130.87,130.8,130.82,16623.0,123.7993,123.8182,123.752,123.7709,16623.0
2021-06-11 13:35:00,130.83,130.97,130.82,130.97,19371.0,123.7803,123.9128,123.7709,123.9128,19371.0
2021-06-11 13:40:00,130.97,130.97,130.88,130.9,23045.0,123.9128,123.9128,123.8276,123.8466,23045.0
2021-06-11 13:45:00,130.89,130.94,130.85,130.91,29176.0,123.8371,123.8844,123.7993,123.856,29176.0
2021-06-11 13:50:00,130.91,131.0,130.86,130.99,23236.0,123.856,123.9412,123.8087,123.9317,23236.0
2021-06-11 13:55:00,130.99,131.12,130.99,131.1,63000.0,123.9317,124.0547,123.9317,124.0358,63000.0
2021-06-11 14:00:00,131.1,131.27,131.1,131.27,39446.0,124.0358,124.1966,124.0358,124.1966,39446.0
2021-06-11 14:05:00,131.29,131.45,131.29,131.45,42846.0,124.2156,124.3669,124.2156,124.3669,42846.0
2021-06-11 14:10:00,131.46,131.47,131.36,131.41,29608.0,124.3764,124.3859,124.2818,124.3291,29608.0
2021-06-11 14:15:00,131.41,131.5,131.4,131.47,29564.0,124.3291,124.4142,124.3196,124.3859,29564.0
2021-06-11 14:20:00,131.48,131.55,131.42,131.55,32748.0,124.3953,124.4615,124.3385,124.4615,32748.0
2021-06-11 14:25:00,131.54,131.58,131.5,131.53,22130.0,124.4521,124.4899,124.4142,124.4426,22130.0
2021-06-11 14:30:00,131.54,131.69,131.54,131.69,20605.0,124.4521,124.594,124.4521,124.594,20605.0
2021-06-11 14:35:00,131.69,131.74,131.65,131.72,20157.0,124.594,124.6413,124.5562,124.6224,20157.0
2021-06-11 14:40:00,131.72,131.72,131.6,131.61,26170.0,124.6224,124.6224,124.5088,124.5183,26170.0
2021-06-11 14:45:00,131.61,131.64,131.54,131.6,18750.0,124.5183,124.5467,124.4521,124.5088,18750.0
2021-06-11 14:50:00,131.6,131.6,131.49,131.59,16870.0,124.5088,124.5088,124.4048,124.4994,16870.0
2021-06-11 14:55:00,131.59,131.68,131.59,131.68,16102.0,124.4994,124.5845,124.4994,124.5845,16102.0
2021-06-11 15:00:00,131.67,131.72,131.63,131.65,43491.0,124.5751,124.6224,124.5372,124.5562,43491.0
2021-06-11 15:05:00,131.65,131.68,131.62,131.68,29464.0,124.5562,124.5845,124.5278,124.5845,29464.0
2021-06-11 15:10:00,131.68,131.73,131.61,131.62,32624.0,124.5845,124.6318,124.5183,124.5278,32624.0
2021-06-11 15:15:00,131.62,131.82,131.61,131.81,24627.0,124.5278,124.717,124.5183,124.7075,24627.0
2021-06-11 15:20:00,131.8,131.89,131.8,131.8,41256.0,124.6981,124.7832,124.6981,124.6981,41256.0
2021-06-11 15:25:00,131.81,131.82,131.71,131.8,36334.0,124.7075,124.717,124.6129,124.6981,36334.0
2021-06-11 15:30:00,131.8,131.88,131.74,131.88,29447.0,124.6981,124.7738,124.6413,124.7738,29447.0
2021-06-11 15:35:00,131.87,131.89,131.82,131.88,40308.0,124.7643,124.7832,124.717,124.7738,40308.0
2021-06-11 15:40:00,131.87,131.87,131.77,131.84,57919.0,124.7643,124.7643,124.6697,124.7359,57919.0
2021-06-11 15:45:00,131.84,131.88,131.82,131.88,49371.0,124.7359,124.7738,124.717,124.7738,49371.0
2021-06-11 15:50:00,131.9,131.99,131.89,131.95,92645.0,124.7927,124.8778,124.7832,124.84,92645.0
2021-06-11 15:55:00,131.96,131.98,131.88,131.93,196474.0,124.8494,124.8684,124.7738,124.8211,196474.0
2021-06-14 09:30:00,131.7,132.05,131.04,131.21,150886.0,124.6035,124.9346,123.979,124.1399,150886.0
2021-06-14 09:35:00,131.2,131.62,131.2,131.45,67662.0,124.1304,124.5278,124.1304,124.3669,67662.0
2021-06-14 09:40:00,131.44,131.45,131.0,131.04,45231.0,124.3575,124.3669,123.9412,123.979,45231.0
2021-06-14 09:45:00,131.05,131.11,130.84,130.88,55154.0,123.9885,124.0453,123.7898,123.8276,55154.0
2021-06-14 09:50:00,130.89,130.93,130.61,130.77,53153.0,123.8371,123.875,123.5722,123.7236,53153.0
2021-06-14 09:55:00,130.78,130.89,130.63,130.82,87503.0,123.733,123.8371,123.5911,123.7709,87503.0
2021-06-14 10:00:00,130.83,131.01,130.72,130.72,62760.0,123.7803,123.9506,123.6763,123.6763,62760.0
2021-06-14 10:05:00,130.73,130.94,130.73,130.84,40310.0,123.6857,123.8844,123.6857,123.7898,40310.0
2021-06-14 10:10:00,130.84,131.0,130.77,130.89,34329.0,123.7898,123.9412,123.7236,123.8371,34329.0
2021-06-14 10:15:00,130.88,130.89,130.72,130.81,58010.0,123.8276,123.8371,123.6763,123.7614,58010.0
2021-06-14 10:20:00,130.83,130.89,130.65,130.81,57115.0,123.7803,123.8371,123.61,123.7614,57115.0
2021-06-14 10:25:00,130.81,130.86,130.5,130.54,66047.0,123.7614,123.8087,123.4681,123.506,66047.0
2021-06-14 10:30:00,130.54,130.56,130.28,130.3,92932.0,123.506,123.5249,123.26,123.2789,92932.0
2021-06-14 10:35:00,130.29,130.56,130.27,130.5,51074.0,123.2694,123.5249,123.2505,123.4681,51074.0
2021-06-14 10:40:00,130.52,130.68,130.44,130.56,55435.0,123.487,123.6384,123.4114,123.5249,55435.0
2021-06-14 10:45:00,130.55,130.63,130.39,130.41,40980.0,123.5154,123.5911,123.364,123.383,40980.0
2021-06-14 10:50:00,130.4,130.51,130.29,130.45,68656.0,123.3735,123.4776,123.2694,123.4208,68656.0
2021-06-14 10:55:00,130.41,130.51,130.34,130.39,25075.0,123.383,123.4776,123.3167,123.364,25075.0
2021-06-14 11:00:00,130.38,130.59,130.38,130.48,41058.0,123.3546,123.5533,123.3546,123.4492,41058.0
2021-06-14 11:05:00,130.48,130.6,130.43,130.51,53963.0,123.4492,123.5627,123.4019,123.4776,53963.0
2021-06-14 11:10:00,130.52,130.66,130.51,130.62,43878.0,123.487,123.6195,123.4776,123.5817,43878.0
2021-06-14 11:15:00,130.62,130.7,130.56,130.67,58441.0,123.5817,123.6573,123.5249,123.629,58441.0
2021-06-14 11:20:00,130.67,130.73,130.57,130.72,38927.0,123.629,123.6857,123.5343,123.6763,38927.0
2021-06-14 11:25:00,130.73,130.74,130.65,130.68,14670.0,123.6857,123.6952,123.61,123.6384,14670.0
2021-06-14 11:30:00,130.67,130.67,130.45,130.5,33089.0,123.629,123.629,123.4208,123.4681,33089.0
2021-06-14 11:35:00,130.5,130.6,130.46,130.58,34895.0,123.4681,123.5627,123.4303,123.5438,34895.0
2021-06-14 11:40:00,130.58,130.6,130.52,130.55,24668.0,123.5438,123.5627,123.487,123.5154,24668.0
2021-06-14 11:45:00,130.57,130.57,130.48,130.5,22544.0,123.5343,123.5343,123.4492,123.4681,22544.0
2021-06-14 11:50:00,130.49,130.5,130.32,130.35,29638.0,123.4587,123.4681,123.2978,123.3262,29638.0
2021-06-14 11:55:00,130.36,130.5,130.35,130.44,29110.0,123.3357,123.4681,123.3262,123.4114,29110.0
2021-06-14 12:00:00,130.45,130.46,130.39,130.41,20479.0,123.4208,123.4303,123.364,123.383,20479.0
2021-06-14 12:05:00,130.4,130.46,130.35,130.44,22365.0,123.3735,123.4303,123.3262,123.4114,22365.0
2021-06-14 12:10:00,130.44,130.59,130.43,130.57,31581.0,123.4114,123.5533,123.4019,123.5343,31581.0
2021-06-14 12:15:00,130.56,130.59,130.4,130.42,43305.0,123.5249,123.5533,123.3735,123.3924,43305.0
2021-06-14 12:20:00,130.42,130.49,130.39,130.42,28978.0,123.3924,123.4587,123.364,123.3924,28978.0
2021-06-14 12:25:00,130.41,130.46,130.35,130.35,42667.0,123.383,123.4303,123.3262,123.3262,42667.0
2021-06-14 12:30:00,130.35,130.35,130.18,130.24,45935.0,123.3262,123.3262,123.1654,123.2221,45935.0
2021-06-14 12:35:00,130.23,130.36,130.22,130.28,54366.0,123.2127,123.3357,123.2032,123.26,54366.0
2021-06-14 12:40:00,130.28,130.35,130.22,130.3,84167.0,123.26,123.3262,123.2032,123.2789,84167.0
2021-06-14 12:45:00,130.31,130.36,130.24,130.26,26100.0,123.2884,123.3357,123.2221,123.2411,26100.0
2021-06-14 12:50:00,130.25,130.29,130.22,130.26,21437.0,123.2316,123.2694,123.2032,123.2411,21437.0
2021-06-14 12:55:00,130.25,130.3,130.24,130.24,29778.0,123.2316,123.2789,123.2221,123.2221,29778.0
2021-06-14 13:00:00,130.25,130.31,130.19,130.29,37370.0,123.2316,123.2884,123.1748,123.2694,37370.0
2021-06-14 13:05:00,130.28,130.29,130.21,130.23,22163.0,123.26,123.2694,123.1937,123.2127,22163.0
2021-06-14 13:10:00,130.23,130.3,130.23,130.3,22314.0,123.2127,123.2789,123.2127,123.2789,22314.0
2021-06-14 13:15:00,130.3,130.38,130.25,130.28,26258.0,123.2789,123.3546,123.2316,123.26,26258.0
2021-06-14 13:20:00,130.28,130.3,130.24,130.27,18258.0,123.26,123.2789,123.2221,123.2505,18258.0
2021-06-14 13:25:00,130.26,130.42,130.24,130.4,19269.0,123.2411,123.3924,123.2221,123.3735,19269.0
2021-06-14 13:30:00,130.41,130.44,130.32,130.39,28245.0,123.383,123.4114,123.2978,123.364,28245.0
2021-06-14 13:35:00,130.37,130.41,130.34,130.36,14429.0,123.3451,123.383,123.3167,123.3357,14429.0
2021-06-14 13:40:00,130.34,130.36,130.27,130.34,17581.0,123.3167,123.3357,123.2505,123.3167,17581.0
2021-06-14 13:45:00,130.32,130.39,130.31,130.35,15528.0,123.2978,123.364,123.2884,123.3262,15528.0
2021-06-14 13:50:00,130.36,130.41,130.34,130.36,14009.0,123.3357,123.383,123.3167,123.3357,14009.0
2021-06-14 13:55:00,130.35,130.36,130.21,130.24,16392.0,123.3262,123.3357,123.1937,123.2221,16392.0
2021-06-14 14:00:00,130.25,130.3,130.23,130.28,12329.0,123.2316,123.2789,123.2127,123.26,12329.0
2021-06-14 14:05:00,130.27,130.27,130.2,130.22,21055.0,123.2505,123.2505,123.1843,123.2032,21055.0
2021-06-14 14:10:00,130.21,130.29,130.21,130.23,11559.0,123.1937,123.2694,123.1937,123.2127,11559.0
2021-06-14 14:15:00,130.23,130.24,130.12,130.2,32903.0,123.2127,123.2221,123.1086,123.1843,32903.0
2021-06-14 14:20:00,130.19,130.3,130.16,130.29,22180.0,123.1748,123.2789,123.1464,123.2694,22180.0
2021-06-14 14:25:00,130.29,130.31,130.25,130.26,20453.0,123.2694,123.2884,123.2316,123.2411,20453.0
2021-06-14 14:30:00,130.25,130.28,130.23,130.26,12988.0,123.2316,123.26,123.2127,123.2411,12988.0
2021-06-14 14:35:00,130.25,130.37,130.25,130.36,22585.0,123.2316,123.3451,123.2316,123.3357,22585.0
2021-06-14 14:40:00,130.35,130.5,130.3,130.5,24038.0,123.3262,123.4681,123.2789,123.4681,24038.0
2021-06-14 14:45:00,130.5,130.56,130.41,130.44,56379.0,123.4681,123.5249,123.383,123.4114,56379.0
2021-06-14 14:50:00,130.44,130.47,130.41,130.44,19218.0,123.4114,123.4397,123.383,123.4114,19218.0
2021-06-14 14:55:00,130.45,130.52,130.44,130.5,29203.0,123.4208,123.487,123.4114,123.4681,29203.0
2021-06-14 15:00:00,130.51,130.63,130.48,130.59,91169.0,123.4776,123.5911,123.4492,123.5533,91169.0
2021-06-14 15:05:00,130.6,130.69,130.54,130.62,25686.0,123.5627,123.6479,123.506,123.5817,25686.0
2021-06-14 15:10:00,130.62,130.62,130.46,130.47,24308.0,123.5817,123.5817,123.4303,123.4397,24308.0
2021-06-14 15:15:00,130.49,130.59,130.46,130.58,37227.0,123.4587,123.5533,123.4303,123.5438,37227.0
2021-06-14 15:20:00,130.57,130.65,130.53,130.63,46311.0,123.5343,123.61,123.4965,123.5911,46311.0
2021-06-14 15:25:00,130.62,130.69,130.55,130.67,32514.0,123.5817,123.6479,123.5154,123.629,32514.0
2021-06-14 15:30:00,130.66,130.75,130.63,130.75,24748.0,123.6195,123.7046,123.5911,123.7046,24748.0
2021-06-14 15:35:00,130.74,130.8,130.71,130.72,46454.0,123.6952,123.752,123.6668,123.6763,46454.0
2021-06-14 15:40:00,130.72,130.89,130.71,130.82,50590.0,123.6763,123.8371,123.6668,123.7709,50590.0
2021-06-14 15:45:00,130.83,131.07,130.82,131.07,90264.0,123.7803,124.0074,123.7709,124.0074,90264.0
2021-06-14 15:50:00,131.07,131.13,130.92,131.13,140268.0,124.0074,124.0642,123.8655,124.0642,140268.0
2021-06-14 15:55:00,131.13,131.36,131.09,131.36,232826.0,124.0642,124.2818,124.0263,124.2818,232826.0
2021-06-15 09:30:00,131.54,131.75,131.38,131.43,169442.0,124.4521,124.6508,124.3007,124.348,169442.0
2021-06-15 09:35:00,131.38,131.38,130.84,130.9,43226.0,124.3007,124.3007,123.7898,123.8466,43226.0
2021-06-15 09:40:00,130.93,130.93,130.57,130.62,30905.0,123.875,123.875,123.5343,123.5817,30905.0
2021-06-15 09:45:00,130.65,130.75,130.45,130.49,45061.0,123.61,123.7046,123.4208,123.4587,45061.0
2021-06-15 09:50:00,130.49,130.55,130.37,130.38,41889.0,123.4587,123.5154,123.3451,123.3546,41889.0
2021-06-15 09:55:00,130.38,130.39,130.18,130.24,98387.0,123.3546,123.364,123.1654,123.2221,98387.0
2021-06-15 10:00:00,130.23,130.29,130.07,130.11,159561.0,123.2127,123.2694,123.0613,123.0991,159561.0
2021-06-15 10:05:00,130.1,130.17,129.95,130.15,151870.0,123.0897,123.1559,122.9478,123.137,151870.0
2021-06-15 10:10:00,130.15,130.27,130.01,130.27,73769.0,123.137,123.2505,123.0045,123.2505,73769.0
2021-06-15 10:15:00,130.28,130.34,130.12,130.15,55386.0,123.26,123.3167,123.1086,123.137,55386.0
2021-06-15 10:20:00,130.16,130.3,130.11,130.29,63764.0,123.1464,123.2789,123.0991,123.2694,63764.0
2021-06-15 10:25:00,130.28,130.57,130.28,130.55,64449.0,123.26,123.5343,123.26,123.5154,64449.0
2021-06-15 10:30:00,130.53,130.55,130.35,130.47,69384.0,123.4965,123.5154,123.3262,123.4397,69384.0
2021-06-15 10:35:00,130.46,130.5,130.31,130.45,33409.0,123.4303,123.4681,123.2884,123.4208,33409.0
2021-06-15 10:40:00,130.49,130.49,130.36,130.39,32604.0,123.4587,123.4587,123.3357,123.364,32604.0
2021-06-15 10:45:00,130.39,130.41,130.09,130.09,75686.0,123.364,123.383,123.0802,123.0802,75686.0
2021-06-15 10:50:00,130.09,130.39,130.07,130.37,69059.0,123.0802,123.364,123.0613,123.3451,69059.0
2021-06-15 10:55:00,130.38,130.42,130.22,130.35,27290.0,123.3546,123.3924,123.2032,123.3262,27290.0
2021-06-15 11:00:00,130.34,130.36,130.21,130.32,29768.0,123.3167,123.3357,123.1937,123.2978,29768.0
2021-06-15 11:05:00,130.33,130.34,130.27,130.3,28105.0,123.3073,123.3167,123.2505,123.2789,28105.0
2021-06-15 11:10:00,130.3,130.34,130.2,130.26,66957.0,123.2789,123.3167,123.1843,123.2411,66957.0
2021-06-15 11:15:00,130.27,130.31,130.25,130.31,26760.0,123.2505,123.2884,123.2316,123.2884,26760.0
2021-06-15 11:20:00,130.31,130.31,130.12,130.15,32473.0,123.2884,123.2884,123.1086,123.137,32473.0
2021-06-15 11:25:00,130.16,130.17,130.05,130.07,28905.0,123.1464,123.1559,123.0424,123.0613,28905.0
2021-06-15 11:30:00,130.07,130.16,129.97,129.97,72447.0,123.0613,123.1464,122.9667,122.9667,72447.0
2021-06-15 11:35:00,129.97,130.03,129.83,129.87,71969.0,122.9667,123.0234,122.8342,122.8721,71969.0
2021-06-15 11:40:00,129.87,130.03,129.87,130.01,60720.0,122.8721,123.0234,122.8721,123.0045,60720.0
2021-06-15 11:45:00,130.0,130.14,129.99,130.12,58458.0,122.9951,123.1275,122.9856,123.1086,58458.0
2021-06-15 11:50:00,130.13,130.14,129.87,129.88,17981.0,123.1181,123.1275,122.8721,122.8815,17981.0
2021-06-15 11:55:00,129.88,129.98,129.83,129.83,42990.0,122.8815,122.9761,122.8342,122.8342,42990.0
2021-06-15 12:00:00,129.85,130.05,129.84,130.03,48667.0,122.8531,123.0424,122.8437,123.0234,48667.0
2021-06-15 12:05:00,130.03,130.07,129.89,130.01,18956.0,123.0234,123.0613,122.891,123.0045,18956.0
2021-06-15 12:10:00,130.01,130.05,129.94,129.94,13289.0,123.0045,123.0424,122.9383,122.9383,13289.0
2021-06-15 12:15:00,129.94,129.94,129.88,129.93,16445.0,122.9383,122.9383,122.8815,122.9288,16445.0
2021-06-15 12:20:00,129.92,130.02,129.91,130.02,9801.0,122.9194,123.014,122.9099,123.014,9801.0
2021-06-15 12:25:00,130.01,130.1,129.98,130.08,16646.0,123.0045,123.0897,122.9761,123.0708,16646.0
2021-06-15 12:30:00,130.09,130.12,130.02,130.09,65451.0,123.0802,123.1086,123.014,123.0802,65451.0
2021-06-15 12:35:00,130.09,130.1,129.99,130.04,61173.0,123.0802,123.0897,122.9856,123.0329,61173.0
2021-06-15 12:40:00,130.03,130.08,130.01,130.04,10984.0,123.0234,123.0708,123.0045,123.0329,10984.0
2021-06-15 12:45:00,130.03,130.27,130.03,130.19,18171.0,123.0234,123.2505,123.0234,123.1748,18171.0
2021-06-15 12:50:00,130.21,130.27,130.17,130.26,35298.0,123.1937,123.2505,123.1559,123.2411,35298.0
2021-06-15 12:55:00,130.25,130.3,130.17,130.3,25552.0,123.2316,123.2789,123.1559,123.2789,25552.0
2021-06-15 13:00:00,130.28,130.31,130.15,130.15,29093.0,123.26,123.2884,123.137,123.137,29093.0
2021-06-15 13:05:00,130.16,130.26,130.16,130.19,15095.0,123.1464,123.2411,123.1464,123.1748,15095.0
2021-06-15 13:10:00,130.18,130.3,130.16,130.23,16798.0,123.1654,123.2789,123.1464,123.2127,16798.0
2021-06-15 13:15:00,130.23,130.23,130.09,130.16,16747.0,123.2127,123.2127,123.0802,123.1464,16747.0
2021-06-15 13:20:00,130.16,130.21,130.12,130.19,17487.0,123.1464,123.1937,123.1086,123.1748,17487.0
2021-06-15 13:25:00,130.2,130.22,130.15,130.18,9471.0,123.1843,123.2032,123.137,123.1654,9471.0
2021-06-15 13:30:00,130.18,130.24,130.17,130.22,18312.0,123.1654,123.2221,123.1559,123.2032,18312.0
2021-06-15 13:35:00,130.22,130.22,130.11,130.12,18881.0,123.2032,123.2032,123.0991,123.1086,18881.0
2021-06-15 13:40:00,130.12,130.2,130.11,130.2,16873.0,123.1086,123.1843,123.0991,123.1843,16873.0
2021-06-15 13:45:00,130.2,130.3,130.19,130.27,25153.0,123.1843,123.2789,123.1748,123.2505,25153.0
2021-06-15 13:50:00,130.27,130.4,130.24,130.4,26866.0,123.2505,123.3735,123.2221,123.3735,26866.0
2021-06-15 13:55:00,130.42,130.48,130.34,130.41,21144.0,123.3924,123.4492,123.3167,123.383,21144.0
2021-06-15 14:00:00,130.43,130.56,130.42,130.49,33052.0,123.4019,123.5249,123.3924,123.4587,33052.0
2021-06-15 14:05:00,130.5,130.51,130.43,130.44,36298.0,123.4681,123.4776,123.4019,123.4114,36298.0
2021-06-15 14:10:00,130.43,130.44,130.34,130.35,19292.0,123.4019,123.4114,123.3167,123.3262,19292.0
2021-06-15 14:15:00,130.35,130.49,130.28,130.31,53045.0,123.3262,123.4587,123.26,123.2884,53045.0
2021-06-15 14:20:00,130.31,130.33,130.2,130.31,41551.0,123.2884,123.3073,123.1843,123.2884,41551.0
2021-06-15 14:25:00,130.31,130.35,130.24,130.33,15635.0,123.2884,123.3262,123.2221,123.3073,15635.0
2021-06-15 14:30:00,130.33,130.33,130.25,130.29,14223.0,123.3073,123.3073,123.2316,123.2694,14223.0
2021-06-15 14:35:00,130.3,130.36,130.26,130.32,23343.0,123.2789,123.3357,123.2411,123.2978,23343.0
2021-06-15 14:40:00,130.31,130.34,130.29,130.34,14216.0,123.2884,123.3167,123.2694,123.3167,14216.0
2021-06-15 14:45:00,130.34,130.45,130.32,130.44,23027.0,123.3167,123.4208,123.2978,123.4114,23027.0
2021-06-15 14:50:00,130.43,130.49,130.4,130.49,14895.0,123.4019,123.4587,123.3735,123.4587,14895.0
2021-06-15 14:55:00,130.48,130.58,130.48,130.53,22170.0,123.4492,123.5438,123.4492,123.4965,22170.0
2021-06-15 15:00:00,130.52,130.52,130.3,130.33,21745.0,123.487,123.487,123.2789,123.3073,21745.0
2021-06-15 15:05:00,130.35,130.42,130.35,130.39,23945.0,123.3262,123.3924,123.3262,123.364,23945.0
2021-06-15 15:10:00,130.38,130.44,130.34,130.44,12229.0,123.3546,123.4114,123.3167,123.4114,12229.0
2021-06-15 15:15:00,130.44,130.54,130.43,130.51,16068.0,123.4114,123.506,123.4019,123.4776,16068.0
2021-06-15 15:20:00,130.51,130.55,130.45,130.46,12509.0,123.4776,123.5154,123.4208,123.4303,12509.0
2021-06-15 15:25:00,130.46,130.47,130.35,130.41,21022.0,123.4303,123.4397,123.3262,123.383,21022.0
2021-06-15 15:30:00,130.41,130.41,130.24,130.32,40813.0,123.383,123.383,123.2221,123.2978,40813.0
2021-06-15 15:35:00,130.32,130.33,130.19,130.33,36033.0,123.2978,123.3073,123.1748,123.3073,36033.0
2021-06-15 15:40:00,130.34,130.39,130.32,130.36,37376.0,123.3167,123.364,123.2978,123.3357,37376.0
2021-06-15 15:45:00,130.36,130.46,130.36,130.45,49672.0,123.3357,123.4303,123.3357,123.4208,49672.0
2021-06-15 15:50:00,130.46,130.51,130.23,130.28,114143.0,123.4303,123.4776,123.2127,123.26,114143.0
2021-06-15 15:55:00,130.28,130.34,130.19,130.32,212648.0,123.26,123.3167,123.1748,123.2978,212648.0
2021-06-16 09:30:00,130.3,130.63,129.81,130.06,318833.0,123.2789,123.5911,122.8153,123.0518,318833.0
2021-06-16 09:35:00,130.03,130.27,130.02,130.25,96309.0,123.0234,123.2505,123.014,123.2316,96309.0
2021-06-16 09:40:00,130.28,130.39,130.17,130.24,103895.0,123.26,123.364,123.1559,123.2221,103895.0
2021-06-16 09:45:00,130.22,130.27,129.83,129.9,58972.0,123.2032,123.2505,122.8342,122.9005,58972.0
2021-06-16 09:50:00,129.91,129.94,129.73,129.94,74493.0,122.9099,122.9383,122.7396,122.9383,74493.0
2021-06-16 09:55:00,129.95,130.17,129.86,130.11,51784.0,122.9478,123.1559,122.8626,123.0991,51784.0
2021-06-16 10:00:00,130.12,130.32,130.0,130.2,118043.0,123.1086,123.2978,122.9951,123.1843,118043.0
2021-06-16 10:05:00,130.22,130.22,130.04,130.07,54926.0,123.2032,123.2032,123.0329,123.0613,54926.0
2021-06-16 10:10:00,130.07,130.11,129.98,130.04,41144.0,123.0613,123.0991,122.9761,123.0329,41144.0
2021-06-16 10:15:00,130.04,130.22,130.03,130.15,84170.0,123.0329,123.2032,123.0234,123.137,84170.0
2021-06-16 10:20:00,130.14,130.15,129.95,130.09,55301.0,123.1275,123.137,122.9478,123.0802,55301.0
2021-06-16 10:25:00,130.09,130.12,130.01,130.09,67182.0,123.0802,123.1086,123.0045,123.0802,67182.0
2021-06-16 10:30:00,130.09,130.18,130.02,130.04,135918.0,123.0802,123.1654,123.014,123.0329,135918.0
2021-06-16 10:35:00,130.04,130.09,129.97,130.09,92233.0,123.0329,123.0802,122.9667,123.0802,92233.0
2021-06-16 10:40:00,130.1,130.12,129.98,130.09,127211.0,123.0897,123.1086,122.9761,123.0802,127211.0
2021-06-16 10:45:00,130.1,130.27,130.1,130.16,63014.0,123.0897,123.2505,123.0897,123.1464,63014.0
2021-06-16 10:50:00,130.15,130.19,130.11,130.15,58209.0,123.137,123.1748,123.0991,123.137,58209.0
2021-06-16 10:55:00,130.14,130.23,130.09,130.15,71965.0,123.1275,123.2127,123.0802,123.137,71965.0
2021-06-16 11:00:00,130.15,130.2,130.02,130.04,54067.0,123.137,123.1843,123.014,123.0329,54067.0
2021-06-16 11:05:00,130.05,130.1,129.98,130.02,40393.0,123.0424,123.0897,122.9761,123.014,40393.0
2021-06-16 11:10:00,130.01,130.13,129.96,130.13,41138.0,123.0045,123.1181,122.9572,123.1181,41138.0
2021-06-16 11:15:00,130.13,130.47,130.12,130.47,37982.0,123.1181,123.4397,123.1086,123.4397,37982.0
2021-06-16 11:20:00,130.47,130.5,130.39,130.5,46262.0,123.4397,123.4681,123.364,123.4681,46262.0
2021-06-16 11:25:00,130.5,130.57,130.44,130.54,52132.0,123.4681,123.5343,123.4114,123.506,52132.0
2021-06-16 11:30:00,130.54,130.55,130.44,130.45,61945.0,123.506,123.5154,123.4114,123.4208,61945.0
2021-06-16 11:35:00,130.45,130.51,130.38,130.46,44688.0,123.4208,123.4776,123.3546,123.4303,44688.0
2021-06-16 11:40:00,130.47,130.68,130.45,130.68,77790.0,123.4397,123.6384,123.4208,123.6384,77790.0
2021-06-16 11:45:00,130.68,130.84,130.62,130.83,99104.0,123.6384,123.7898,123.5817,123.7803,99104.0
2021-06-16 11:50:00,130.84,130.86,130.77,130.79,67801.0,123.7898,123.8087,123.7236,123.7425,67801.0
2021-06-16 11:55:00,130.78,131.02,130.78,130.88,118582.0,123.733,123.9601,123.733,123.8276,118582.0
2021-06-16 12:00:00,130.87,130.98,130.84,130.91,49191.0,123.8182,123.9223,123.7898,123.856,49191.0
2021-06-16 12:05:00,130.91,130.99,130.86,130.91,44028.0,123.856,123.9317,123.8087,123.856,44028.0
2021-06-16 12:10:00,130.9,130.98,130.89,130.9,44904.0,123.8466,123.9223,123.8371,123.8466,44904.0
2021-06-16 12:15:00,130.91,130.96,130.87,130.87,32391.0,123.856,123.9033,123.8182,123.8182,32391.0
2021-06-16 12:20:00,130.88,130.96,130.74,130.76,51501.0,123.8276,123.9033,123.6952,123.7141,51501.0
2021-06-16 12:25:00,130.75,130.77,130.63,130.76,26847.0,123.7046,123.7236,123.5911,123.7141,26847.0
2021-06-16 12:30:00,130.75,130.82,130.75,130.78,30515.0,123.7046,123.7709,123.7046,123.733,30515.0
2021-06-16 12:35:00,130.78,130.9,130.71,130.71,40304.0,123.733,123.8466,123.6668,123.6668,40304.0
2021-06-16 12:40:00,130.71,130.86,130.71,130.78,34037.0,123.6668,123.8087,123.6668,123.733,34037.0
2021-06-16 12:45:00,130.79,130.8,130.71,130.8,35200.0,123.7425,123.752,123.6668,123.752,35200.0
2021-06-16 12:50:00,130.81,130.81,130.72,130.76,32099.0,123.7614,123.7614,123.6763,123.7141,32099.0
2021-06-16 12:55:00,130.77,130.91,130.76,130.88,41603.0,123.7236,123.856,123.7141,123.8276,41603.0
2021-06-16 13:00:00,130.87,131.07,130.84,131.05,41257.0,123.8182,124.0074,123.7898,123.9885,41257.0
2021-06-16 13:05:00,131.05,131.05,130.9,131.05,35739.0,123.9885,123.9885,123.8466,123.9885,35739.0
2021-06-16 13:10:00,131.05,131.16,131.03,131.1,48839.0,123.9885,124.0926,123.9696,124.0358,48839.0
2021-06-16 13:15:00,131.09,131.12,130.95,130.95,25994.0,124.0263,124.0547,123.8939,123.8939,25994.0
2021-06-16 13:20:00,130.94,130.94,130.79,130.81,41208.0,123.8844,123.8844,123.7425,123.7614,41208.0
2021-06-16 13:25:00,130.82,130.84,130.68,130.73,42753.0,123.7709,123.7898,123.6384,123.6857,42753.0
2021-06-16 13:30:00,130.72,130.83,130.68,130.8,27395.0,123.6763,123.7803,123.6384,123.752,27395.0
2021-06-16 13:35:00,130.82,130.89,130.75,130.75,37506.0,123.7709,123.8371,123.7046,123.7046,37506.0
2021-06-16 13:40:00,130.75,130.94,130.71,130.88,30919.0,123.7046,123.8844,123.6668,123.8276,30919.0
2021-06-16 13:45:00,130.87,130.88,130.67,130.7,27929.0,123.8182,123.8276,123.629,123.6573,27929.0
2021-06-16 13:50:00,130.69,130.78,130.53,130.77,30569.0,123.6479,123.733,123.4965,123.7236,30569.0
2021-06-16 13:55:00,130.77,130.77,130.61,130.68,41060.0,123.7236,123.7236,123.5722,123.6384,41060.0
2021-06-16 14:00:00,130.65,130.65,129.6,129.91,133549.0,123.61,123.61,122.6166,122.9099,133549.0
2021-06-16 14:05:00,129.92,130.44,129.82,130.24,40936.0,122.9194,123.4114,122.8248,123.2221,40936.0
2021-06-16 14:10:00,130.22,130.44,130.2,130.25,54361.0,123.2032,123.4114,123.1843,123.2316,54361.0
2021-06-16 14:15:00,130.25,130.25,129.95,130.06,38578.0,123.2316,123.2316,122.9478,123.0518,38578.0
2021-06-16 14:20:00,130.11,130.26,129.94,130.16,37411.0,123.0991,123.2411,122.9383,123.1464,37411.0
2021-06-16 14:25:00,130.14,130.43,130.14,130.41,29944.0,123.1275,123.4019,123.1275,123.383,29944.0
2021-06-16 14:30:00,130.39,130.66,130.15,130.41,94898.0,123.364,123.6195,123.137,123.383,94898.0
2021-06-16 14:35:00,130.43,130.6,130.19,130.38,34298.0,123.4019,123.5627,123.1748,123.3546,34298.0
2021-06-16 14:40:00,130.44,130.44,130.09,130.12,34498.0,123.4114,123.4114,123.0802,123.1086,34498.0
2021-06-16 14:45:00,130.11,130.42,130.03,130.24,45510.0,123.0991,123.3924,123.0234,123.2221,45510.0
2021-06-16 14:50:00,130.22,130.7,130.21,130.64,26536.0,123.2032,123.6573,123.1937,123.6006,26536.0
2021-06-16 14:55:00,130.63,130.79,130.52,130.76,35766.0,123.5911,123.7425,123.487,123.7141,35766.0
2021-06-16 15:00:00,130.75,130.82,130.64,130.8,64757.0,123.7046,123.7709,123.6006,123.752,64757.0
2021-06-16 15:05:00,130.81,130.89,130.75,130.88,46533.0,123.7614,123.8371,123.7046,123.8276,46533.0
2021-06-16 15:10:00,130.89,131.04,130.83,130.94,93021.0,123.8371,123.979,123.7803,123.8844,93021.0
2021-06-16 15:15:00,130.95,131.17,130.92,131.15,89331.0,123.8939,124.102,123.8655,124.0831,89331.0
2021-06-16 15:20:00,131.15,131.18,131.05,131.13,53597.0,124.0831,124.1115,123.9885,124.0642,53597.0
2021-06-16 15:25:00,131.13,131.14,130.91,130.95,50755.0,124.0642,124.0736,123.856,123.8939,50755.0
2021-06-16 15:30:00,130.96,131.02,130.59,130.67,63602.0,123.9033,123.9601,123.5533,123.629,63602.0
2021-06-16 15:35:00,130.68,130.93,130.57,130.93,80000.0,123.6384,123.875,123.5343,123.875,80000.0
2021-06-16 15:40:00,130.92,130.93,130.51,130.71,89819.0,123.8655,123.875,123.4776,123.6668,89819.0
2021-06-16 15:45:00,130.7,130.72,130.5,130.58,92538.0,123.6573,123.6763,123.4681,123.5438,92538.0
2021-06-16 15:50:00,130.57,130.69,130.42,130.53,140604.0,123.5343,123.6479,123.3924,123.4965,140604.0
2021-06-16 15:55:00,130.51,130.6,130.32,130.41,345743.0,123.4776,123.5627,123.2978,123.383,345743.0
2021-06-17 09:30:00,129.24,129.61,128.84,128.92,447588.0,122.276,122.6261,121.8976,121.9733,447588.0
2021-06-17 09:35:00,128.95,129.72,128.95,129.67,123264.0,122.0016,122.7301,122.0016,122.6828,123264.0
2021-06-17 09:40:00,129.69,129.77,129.12,129.17,81122.0,122.7018,122.7775,122.1625,122.2098,81122.0
2021-06-17 09:45:00,129.16,129.3,128.85,128.9,117742.0,122.2003,122.3328,121.907,121.9543,117742.0
2021-06-17 09:50:00,128.92,128.96,128.6,128.87,108852.0,121.9733,122.0111,121.6705,121.926,108852.0
2021-06-17 09:55:00,128.86,128.87,128.34,128.44,168081.0,121.9165,121.926,121.4245,121.5191,168081.0
2021-06-17 10:00:00,128.43,128.86,128.3,128.76,85790.0,121.5097,121.9165,121.3867,121.8219,85790.0
2021-06-17 10:05:00,128.76,128.81,128.24,128.35,107823.0,121.8219,121.8692,121.3299,121.434,107823.0
2021-06-17 10:10:00,128.33,128.34,127.9,127.98,213300.0,121.415,121.4245,121.0082,121.0839,213300.0
2021-06-17 10:15:00,127.99,128.23,127.86,128.2,114434.0,121.0934,121.3204,120.9704,121.2921,114434.0
2021-06-17 10:20:00,128.2,128.3,128.02,128.1,55772.0,121.2921,121.3867,121.1218,121.1974,55772.0
2021-06-17 10:25:00,128.09,128.22,128.03,128.06,66729.0,121.188,121.311,121.1312,121.1596,66729.0
2021-06-17 10:30:00,128.06,128.39,127.95,128.39,93642.0,121.1596,121.4718,121.0555,121.4718,93642.0
2021-06-17 10:35:00,128.39,128.65,128.39,128.59,59470.0,121.4718,121.7178,121.4718,121.661,59470.0
2021-06-17 10:40:00,128.64,128.9,128.64,128.75,115820.0,121.7083,121.9543,121.7083,121.8124,115820.0
2021-06-17 10:45:00,128.76,128.76,128.34,128.53,83916.0,121.8219,121.8219,121.4245,121.6043,83916.0
2021-06-17 10:50:00,128.53,128.63,128.45,128.56,36176.0,121.6043,121.6989,121.5286,121.6327,36176.0
2021-06-17 10:55:00,128.56,128.63,128.45,128.63,47730.0,121.6327,121.6989,121.5286,121.6989,47730.0
2021-06-17 11:00:00,128.63,128.69,128.46,128.54,47358.0,121.6989,121.7557,121.538,121.6137,47358.0
2021-06-17 11:05:00,128.55,128.55,128.4,128.49,26466.0,121.6232,121.6232,121.4813,121.5664,26466.0
2021-06-17 11:10:00,128.5,128.56,128.37,128.5,33192.0,121.5759,121.6327,121.4529,121.5759,33192.0
2021-06-17 11:15:00,128.5,128.59,128.45,128.56,46491.0,121.5759,121.661,121.5286,121.6327,46491.0
2021-06-17 11:20:00,128.56,128.62,128.4,128.4,33544.0,121.6327,121.6894,121.4813,121.4813,33544.0
2021-06-17 11:25:00,128.41,128.75,128.31,128.66,81668.0,121.4907,121.8124,121.3961,121.7273,81668.0
2021-06-17 11:30:00,128.67,128.86,128.63,128.74,52879.0,121.7367,121.9165,121.6989,121.803,52879.0
2021-06-17 11:35:00,128.74,128.95,128.73,128.93,45507.0,121.803,122.0016,121.7935,121.9827,45507.0
2021-06-17 11:40:00,128.93,128.94,128.79,128.8,38090.0,121.9827,121.9922,121.8503,121.8597,38090.0
2021-06-17 11:45:00,128.82,129.01,128.81,129.0,26677.0,121.8786,122.0584,121.8692,122.0489,26677.0
2021-06-17 11:50:00,129.0,129.05,128.78,128.85,26705.0,122.0489,122.0963,121.8408,121.907,26705.0
2021-06-17 11:55:00,128.88,128.89,128.62,128.65,29764.0,121.9354,121.9449,121.6894,121.7178,29764.0
2021-06-17 12:00:00,128.62,128.64,128.48,128.6,22808.0,121.6894,121.7083,121.557,121.6705,22808.0
2021-06-17 12:05:00,128.59,128.6,128.4,128.48,19811.0,121.661,121.6705,121.4813,121.557,19811.0
2021-06-17 12:10:00,128.49,128.57,128.44,128.51,30905.0,121.5664,121.6421,121.5191,121.5853,30905.0
2021-06-17 12:15:00,128.52,128.52,128.19,128.19,21023.0,121.5948,121.5948,121.2826,121.2826,21023.0
2021-06-17 12:20:00,128.19,128.21,127.92,127.95,65516.0,121.2826,121.3015,121.0271,121.0555,65516.0
2021-06-17 12:25:00,127.95,128.15,127.94,128.06,70796.0,121.0555,121.2447,121.0461,121.1596,70796.0
2021-06-17 12:30:00,128.05,128.51,127.97,128.5,107254.0,121.1501,121.5853,121.0744,121.5759,107254.0
2021-06-17 12:35:00,128.52,128.61,128.41,128.52,98114.0,121.5948,121.68,121.4907,121.5948,98114.0
2021-06-17 12:40:00,128.53,128.72,128.53,128.66,38427.0,121.6043,121.784,121.6043,121.7273,38427.0
2021-06-17 12:45:00,128.65,128.67,128.57,128.6,27999.0,121.7178,121.7367,121.6421,121.6705,27999.0
2021-06-17 12:50:00,128.57,128.79,128.53,128.78,32668.0,121.6421,121.8503,121.6043,121.8408,32668.0
2021-06-17 12:55:00,128.78,129.0,128.78,128.98,54065.0,121.8408,122.0489,121.8408,122.03,54065.0
2021-06-17 13:00:00,128.98,129.25,128.97,129.12,49968.0,122.03,122.2855,122.0206,122.1625,49968.0
2021-06-17 13:05:00,129.14,129.43,129.07,129.38,66923.0,122.1814,122.4558,122.1152,122.4085,66923.0
2021-06-17 13:10:00,129.38,129.46,129.2,129.43,86585.0,122.4085,122.4842,122.2382,122.4558,86585.0
2021-06-17 13:15:00,129.45,129.46,129.26,129.41,82012.0,122.4747,122.4842,122.2949,122.4369,82012.0
2021-06-17 13:20:00,129.43,129.58,129.42,129.52,37893.0,122.4558,122.5977,122.4463,122.5409,37893.0
2021-06-17 13:25:00,129.52,129.69,129.46,129.68,43806.0,122.5409,122.7018,122.4842,122.6923,43806.0
2021-06-17 13:30:00,129.68,129.75,129.59,129.68,46655.0,122.6923,122.7585,122.6072,122.6923,46655.0
2021-06-17 13:35:00,129.69,129.87,129.67,129.81,39221.0,122.7018,122.8721,122.6828,122.8153,39221.0
2021-06-17 13:40:00,129.81,129.88,129.74,129.85,17953.0,122.8153,122.8815,122.7491,122.8531,17953.0
2021-06-17 13:45:00,129.85,129.86,129.72,129.74,67630.0,122.8531,122.8626,122.7301,122.7491,67630.0
2021-06-17 13:50:00,129.75,129.75,129.5,129.52,34354.0,122.7585,122.7585,122.522,122.5409,34354.0
2021-06-17 13:55:00,129.52,129.52,129.44,129.49,66623.0,122.5409,122.5409,122.4652,122.5125,66623.0
2021-06-17 14:00:00,129.49,129.51,129.32,129.47,71430.0,122.5125,122.5315,122.3517,122.4936,71430.0
2021-06-17 14:05:00,129.46,129.51,129.37,129.45,91765.0,122.4842,122.5315,122.399,122.4747,91765.0
2021-06-17 14:10:00,129.45,129.6,129.45,129.48,76575.0,122.4747,122.6166,122.4747,122.5031,76575.0
2021-06-17 14:15:00,129.48,129.6,129.48,129.53,30761.0,122.5031,122.6166,122.5031,122.5504,30761.0
2021-06-17 14:20:00,129.54,129.57,129.48,129.56,17704.0,122.5598,122.5882,122.5031,122.5788,17704.0
2021-06-17 14:25:00,129.55,129.58,129.41,129.44,47520.0,122.5693,122.5977,122.4369,122.4652,47520.0
2021-06-17 14:30:00,129.45,129.45,129.27,129.3,34544.0,122.4747,122.4747,122.3044,122.3328,34544.0
2021-06-17 14:35:00,129.3,129.33,129.23,129.24,23397.0,122.3328,122.3612,122.2666,122.276,23397.0
2021-06-17 14:40:00,129.26,129.34,129.25,129.32,29896.0,122.2949,122.3706,122.2855,122.3517,29896.0
2021-06-17 14:45:00,129.31,129.37,129.22,129.23,26973.0,122.3422,122.399,122.2571,122.2666,26973.0
2021-06-17 14:50:00,129.23,129.24,129.13,129.2,28106.0,122.2666,122.276,122.1719,122.2382,28106.0
2021-06-17 14:55:00,129.2,129.4,129.18,129.22,44494.0,122.2382,122.4274,122.2192,122.2571,44494.0
2021-06-17 15:00:00,129.22,129.46,129.22,129.43,37263.0,122.2571,122.4842,122.2571,122.4558,37263.0
2021-06-17 15:05:00,129.44,129.44,129.36,129.4,22864.0,122.4652,122.4652,122.3895,122.4274,22864.0
2021-06-17 15:10:00,129.41,129.58,129.39,129.57,59844.0,122.4369,122.5977,122.4179,122.5882,59844.0
2021-06-17 15:15:00,129.58,129.58,129.41,129.44,37059.0,122.5977,122.5977,122.4369,122.4652,37059.0
2021-06-17 15:20:00,129.44,129.46,129.36,129.38,40789.0,122.4652,122.4842,122.3895,122.4085,40789.0
2021-06-17 15:25:00,129.38,129.48,129.38,129.48,36472.0,122.4085,122.5031,122.4085,122.5031,36472.0
2021-06-17 15:30:00,129.47,129.51,129.38,129.39,68438.0,122.4936,122.5315,122.4085,122.4179,68438.0
2021-06-17 15:35:00,129.38,129.5,129.38,129.46,53567.0,122.4085,122.522,122.4085,122.4842,53567.0
2021-06-17 15:40:00,129.47,129.53,129.36,129.36,139109.0,122.4936,122.5504,122.3895,122.3895,139109.0
2021-06-17 15:45:00,129.35,129.43,129.28,129.4,106198.0,122.3801,122.4558,122.3139,122.4274,106198.0
2021-06-17 15:50:00,129.4,129.53,129.26,129.27,136051.0,122.4274,122.5504,122.2949,122.3044,136051.0
2021-06-17 15:55:00,129.28,129.29,128.84,128.94,498389.0,122.3139,122.3233,121.8976,121.9922,498389.0
2021-06-18 09:30:00,126.68,127.54,126.68,127.24,1026353.0,119.854,120.6676,119.854,120.3838,1026353.0
2021-06-18 09:35:00,127.26,127.57,127.0,127.38,65540.0,120.4027,120.696,120.1567,120.5162,65540.0
2021-06-18 09:40:00,127.34,127.76,127.05,127.76,64038.0,120.4784,120.8758,120.204,120.8758,64038.0
2021-06-18 09:45:00,127.75,128.2,127.6,128.03,71934.0,120.8663,121.2921,120.7244,121.1312,71934.0
2021-06-18 09:50:00,128.03,128.07,127.5,127.51,65604.0,121.1312,121.1691,120.6298,120.6392,65604.0
2021-06-18 09:55:00,127.53,128.1,127.47,128.02,58163.0,120.6582,121.1974,120.6014,121.1218,58163.0
2021-06-18 10:00:00,128.01,128.11,127.39,127.42,44171.0,121.1123,121.2069,120.5257,120.5541,44171.0
2021-06-18 10:05:00,127.43,127.81,127.41,127.81,75369.0,120.5635,120.9231,120.5446,120.9231,75369.0
2021-06-18 10:10:00,127.79,127.87,127.5,127.86,32555.0,120.9041,120.9798,120.6298,120.9704,32555.0
2021-06-18 10:15:00,127.89,127.9,127.6,127.63,53820.0,120.9988,121.0082,120.7244,120.7528,53820.0
2021-06-18 10:20:00,127.66,127.84,127.57,127.57,45233.0,120.7812,120.9515,120.696,120.696,45233.0
2021-06-18 10:25:00,127.58,127.73,127.53,127.67,31051.0,120.7055,120.8474,120.6582,120.7906,31051.0
2021-06-18 10:30:00,127.64,127.83,127.41,127.83,54141.0,120.7622,120.942,120.5446,120.942,54141.0
2021-06-18 10:35:00,127.82,128.13,127.82,128.13,69924.0,120.9325,121.2258,120.9325,121.2258,69924.0
2021-06-18 10:40:00,128.12,128.19,127.96,128.07,39046.0,121.2164,121.2826,121.065,121.1691,39046.0
2021-06-18 10:45:00,128.11,128.2,127.89,128.18,45331.0,121.2069,121.2921,120.9988,121.2731,45331.0
2021-06-18 10:50:00,128.18,128.31,128.13,128.14,38034.0,121.2731,121.3961,121.2258,121.2353,38034.0
2021-06-18 10:55:00,128.11,128.25,128.04,128.04,45638.0,121.2069,121.3394,121.1407,121.1407,45638.0
2021-06-18 11:00:00,128.04,128.23,127.94,127.99,43161.0,121.1407,121.3204,121.0461,121.0934,43161.0
2021-06-18 11:05:00,127.99,128.07,127.88,127.93,32328.0,121.0934,121.1691,120.9893,121.0366,32328.0
2021-06-18 11:10:00,127.94,128.07,127.87,127.91,41959.0,121.0461,121.1691,120.9798,121.0177,41959.0
2021-06-18 11:15:00,127.9,128.26,127.88,128.14,40526.0,121.0082,121.3488,120.9893,121.2353,40526.0
2021-06-18 11:20:00,128.11,128.15,127.99,128.06,35778.0,121.2069,121.2447,121.0934,121.1596,35778.0
2021-06-18 11:25:00,128.04,128.07,127.87,128.01,40207.0,121.1407,121.1691,120.9798,121.1123,40207.0
2021-06-18 11:30:00,128.03,128.48,128.02,128.47,51145.0,121.1312,121.557,121.1218,121.5475,51145.0
2021-06-18 11:35:00,128.46,128.8,128.44,128.71,58824.0,121.538,121.8597,121.5191,121.7746,58824.0
2021-06-18 11:40:00,128.7,128.7,128.46,128.57,29662.0,121.7651,121.7651,121.538,121.6421,29662.0
2021-06-18 11:45:00,128.55,128.66,128.42,128.53,47983.0,121.6232,121.7273,121.5002,121.6043,47983.0
2021-06-18 11:50:00,128.51,128.57,128.4,128.52,34613.0,121.5853,121.6421,121.4813,121.5948,34613.0
2021-06-18 11:55:00,128.51,128.58,128.47,128.54,34123.0,121.5853,121.6516,121.5475,121.6137,34123.0
2021-06-18 12:00:00,128.51,128.51,128.25,128.35,20020.0,121.5853,121.5853,121.3394,121.434,20020.0
2021-06-18 12:05:00,128.35,128.53,128.33,128.53,12307.0,121.434,121.6043,121.415,121.6043,12307.0
2021-06-18 12:10:00,128.53,128.53,128.35,128.4,15730.0,121.6043,121.6043,121.434,121.4813,15730.0
2021-06-18 12:15:00,128.39,128.46,128.29,128.41,19258.0,121.4718,121.538,121.3772,121.4907,19258.0
2021-06-18 12:20:00,128.4,128.43,128.3,128.35,13130.0,121.4813,121.5097,121.3867,121.434,13130.0
2021-06-18 12:25:00,128.35,128.39,128.31,128.37,12128.0,121.434,121.4718,121.3961,121.4529,12128.0
2021-06-18 12:30:00,128.39,128.46,128.33,128.42,20283.0,121.4718,121.538,121.415,121.5002,20283.0
2021-06-18 12:35:00,128.41,128.43,128.3,128.33,18374.0,121.4907,121.5097,121.3867,121.415,18374.0
2021-06-18 12:40:00,128.33,128.38,128.24,128.27,15544.0,121.415,121.4624,121.3299,121.3583,15544.0
2021-06-18 12:45:00,128.26,128.27,128.14,128.25,14473.0,121.3488,121.3583,121.2353,121.3394,14473.0
2021-06-18 12:50:00,128.24,128.3,128.18,128.24,16040.0,121.3299,121.3867,121.2731,121.3299,16040.0
2021-06-18 12:55:00,128.23,128.23,128.14,128.2,13965.0,121.3204,121.3204,121.2353,121.2921,13965.0
2021-06-18 13:00:00,128.23,128.36,128.16,128.36,13342.0,121.3204,121.4434,121.2542,121.4434,13342.0
2021-06-18 13:05:00,128.35,128.45,128.31,128.4,17288.0,121.434,121.5286,121.3961,121.4813,17288.0
2021-06-18 13:10:00,128.4,128.59,128.4,128.57,44955.0,121.4813,121.661,121.4813,121.6421,44955.0
2021-06-18 13:15:00,128.55,128.62,128.46,128.55,27274.0,121.6232,121.6894,121.538,121.6232,27274.0
2021-06-18 13:20:00,128.57,128.64,128.46,128.52,37325.0,121.6421,121.7083,121.538,121.5948,37325.0
2021-06-18 13:25:00,128.51,128.63,128.44,128.6,38918.0,121.5853,121.6989,121.5191,121.6705,38918.0
2021-06-18 13:30:00,128.62,128.84,128.62,128.82,29904.0,121.6894,121.8976,121.6894,121.8786,29904.0
2021-06-18 13:35:00,128.82,128.86,128.66,128.83,25245.0,121.8786,121.9165,121.7273,121.8881,25245.0
2021-06-18 13:40:00,128.83,128.89,128.76,128.78,28689.0,121.8881,121.9449,121.8219,121.8408,28689.0
2021-06-18 13:45:00,128.79,128.79,128.69,128.71,38992.0,121.8503,121.8503,121.7557,121.7746,38992.0
2021-06-18 13:50:00,128.71,128.86,128.63,128.84,21561.0,121.7746,121.9165,121.6989,121.8976,21561.0
2021-06-18 13:55:00,128.85,128.89,128.79,128.85,15611.0,121.907,121.9449,121.8503,121.907,15611.0
2021-06-18 14:00:00,128.85,129.03,128.75,128.93,30797.0,121.907,122.0773,121.8124,121.9827,30797.0
2021-06-18 14:05:00,128.91,128.93,128.8,128.83,18854.0,121.9638,121.9827,121.8597,121.8881,18854.0
2021-06-18 14:10:00,128.84,128.9,128.71,128.88,18894.0,121.8976,121.9543,121.7746,121.9354,18894.0
2021-06-18 14:15:00,128.9,128.91,128.69,128.72,19523.0,121.9543,121.9638,121.7557,121.784,19523.0
2021-06-18 14:20:00,128.74,129.0,128.73,128.97,35761.0,121.803,122.0489,121.7935,122.0206,35761.0
2021-06-18 14:25:00,128.97,128.98,128.85,128.96,25076.0,122.0206,122.03,121.907,122.0111,25076.0
2021-06-18 14:30:00,128.94,128.97,128.82,128.83,25676.0,121.9922,122.0206,121.8786,121.8881,25676.0
2021-06-18 14:35:00,128.84,128.87,128.72,128.78,17830.0,121.8976,121.926,121.784,121.8408,17830.0
2021-06-18 14:40:00,128.77,128.81,128.57,128.62,27367.0,121.8313,121.8692,121.6421,121.6894,27367.0
2021-06-18 14:45:00,128.62,128.63,128.46,128.49,26970.0,121.6894,121.6989,121.538,121.5664,26970.0
2021-06-18 14:50:00,128.48,128.56,128.39,128.41,30781.0,121.557,121.6327,121.4718,121.4907,30781.0
2021-06-18 14:55:00,128.41,128.42,128.33,128.42,16268.0,121.4907,121.5002,121.415,121.5002,16268.0
2021-06-18 15:00:00,128.42,128.45,128.24,128.28,34437.0,121.5002,121.5286,121.3299,121.3677,34437.0
2021-06-18 15:05:00,128.27,128.32,128.21,128.28,30792.0,121.3583,121.4056,121.3015,121.3677,30792.0
2021-06-18 15:10:00,128.28,128.42,128.19,128.38,28405.0,121.3677,121.5002,121.2826,121.4624,28405.0
2021-06-18 15:15:00,128.37,128.49,128.32,128.49,22411.0,121.4529,121.5664,121.4056,121.5664,22411.0
2021-06-18 15:20:00,128.48,128.82,128.48,128.79,44889.0,121.557,121.8786,121.557,121.8503,44889.0
2021-06-18 15:25:00,128.79,128.85,128.73,128.78,52244.0,121.8503,121.907,121.7935,121.8408,52244.0
2021-06-18 15:30:00,128.78,128.87,128.54,128.7,120591.0,121.8408,121.926,121.6137,121.7651,120591.0
2021-06-18 15:35:00,128.69,128.81,128.56,128.79,102328.0,121.7557,121.8692,121.6327,121.8503,102328.0
2021-06-18 15:40:00,128.79,128.87,128.66,128.85,140391.0,121.8503,121.926,121.7273,121.907,140391.0
2021-06-18 15:45:00,128.86,128.89,128.3,128.65,207118.0,121.9165,121.9449,121.3867,121.7178,207118.0
2021-06-18 15:50:00,128.68,128.84,128.3,128.72,359264.0,121.7462,121.8976,121.3867,121.784,359264.0
2021-06-18 15:55:00,128.74,128.82,128.28,128.41,535087.0,121.803,121.8786,121.3677,121.4907,535087.0
2021-06-21 09:30:00,129.52,129.6,128.7,129.12,193339.0,122.5409,122.6166,121.7651,122.1625,193339.0
2021-06-21 09:35:00,129.13,129.36,129.11,129.26,74795.0,122.1719,122.3895,122.153,122.2949,74795.0
2021-06-21 09:40:00,129.25,129.36,129.03,129.21,58234.0,122.2855,122.3895,122.0773,122.2476,58234.0
2021-06-21 09:45:00,129.17,129.92,129.17,129.83,62116.0,122.2098,122.9194,122.2098,122.8342,62116.0
2021-06-21 09:50:00,129.84,130.1,129.77,130.07,108436.0,122.8437,123.0897,122.7775,123.0613,108436.0
2021-06-21 09:55:00,130.09,130.25,129.71,129.74,83119.0,123.0802,123.2316,122.7207,122.7491,83119.0
2021-06-21 10:00:00,129.73,129.83,129.53,129.73,47368.0,122.7396,122.8342,122.5504,122.7396,47368.0
2021-06-21 10:05:00,129.74,129.87,129.52,129.58,32888.0,122.7491,122.8721,122.5409,122.5977,32888.0
2021-06-21 10:10:00,129.57,129.72,129.53,129.57,40517.0,122.5882,122.7301,122.5504,122.5882,40517.0
2021-06-21 10:15:00,129.56,129.77,129.56,129.62,39571.0,122.5788,122.7775,122.5788,122.6355,39571.0
2021-06-21 10:20:00,129.61,129.81,129.58,129.73,34950.0,122.6261,122.8153,122.5977,122.7396,34950.0
2021-06-21 10:25:00,129.75,129.85,129.7,129.81,35241.0,122.7585,122.8531,122.7112,122.8153,35241.0
2021-06-21 10:30:00,129.82,129.91,129.78,129.91,52230.0,122.8248,122.9099,122.7869,122.9099,52230.0
2021-06-21 10:35:00,129.9,130.03,129.87,129.94,54274.0,122.9005,123.0234,122.8721,122.9383,54274.0
2021-06-21 10:40:00,129.94,130.13,129.89,129.96,39627.0,122.9383,123.1181,122.891,122.9572,39627.0
2021-06-21 10:45:00,129.97,129.97,129.76,129.81,37794.0,122.9667,122.9667,122.768,122.8153,37794.0
2021-06-21 10:50:00,129.81,130.18,129.79,130.18,48577.0,122.8153,123.1654,122.7964,123.1654,48577.0
2021-06-21 10:55:00,130.18,130.24,130.06,130.16,35101.0,123.1654,123.2221,123.0518,123.1464,35101.0
2021-06-21 11:00:00,130.16,130.16,130.01,130.05,31304.0,123.1464,123.1464,123.0045,123.0424,31304.0
2021-06-21 11:05:00,130.07,130.23,130.02,130.22,41204.0,123.0613,123.2127,123.014,123.2032,41204.0
2021-06-21 11:10:00,130.21,130.24,130.05,130.1,25755.0,123.1937,123.2221,123.0424,123.0897,25755.0
2021-06-21 11:15:00,130.1,130.19,130.09,130.11,19682.0,123.0897,123.1748,123.0802,123.0991,19682.0
2021-06-21 11:20:00,130.11,130.17,130.03,130.08,24555.0,123.0991,123.1559,123.0234,123.0708,24555.0
2021-06-21 11:25:00,130.07,130.33,130.06,130.3,37426.0,123.0613,123.3073,123.0518,123.2789,37426.0
2021-06-21 11:30:00,130.3,130.48,130.29,130.37,34990.0,123.2789,123.4492,123.2694,123.3451,34990.0
2021-06-21 11:35:00,130.38,130.51,130.28,130.5,24870.0,123.3546,123.4776,123.26,123.4681,24870.0
2021-06-21 11:40:00,130.51,130.59,130.44,130.51,32129.0,123.4776,123.5533,123.4114,123.4776,32129.0
2021-06-21 11:45:00,130.51,130.56,130.47,130.48,18967.0,123.4776,123.5249,123.4397,123.4492,18967.0
2021-06-21 11:50:00,130.47,130.48,130.24,130.26,18874.0,123.4397,123.4492,123.2221,123.2411,18874.0
2021-06-21 11:55:00,130.26,130.34,130.23,130.23,21415.0,123.2411,123.3167,123.2127,123.2127,21415.0
2021-06-21 12:00:00,130.22,130.29,130.15,130.24,22615.0,123.2032,123.2694,123.137,123.2221,22615.0
2021-06-21 12:05:00,130.25,130.28,130.08,130.09,17852.0,123.2316,123.26,123.0708,123.0802,17852.0
2021-06-21 12:10:00,130.07,130.16,130.03,130.15,64027.0,123.0613,123.1464,123.0234,123.137,64027.0
2021-06-21 12:15:00,130.15,130.24,130.13,130.18,27485.0,123.137,123.2221,123.1181,123.1654,27485.0
2021-06-21 12:20:00,130.19,130.21,130.13,130.18,21937.0,123.1748,123.1937,123.1181,123.1654,21937.0
2021-06-21 12:25:00,130.18,130.3,130.14,130.22,40302.0,123.1654,123.2789,123.1275,123.2032,40302.0
2021-06-21 12:30:00,130.21,130.37,130.21,130.3,34954.0,123.1937,123.3451,123.1937,123.2789,34954.0
2021-06-21 12:35:00,130.31,130.41,130.28,130.39,23181.0,123.2884,123.383,123.26,123.364,23181.0
2021-06-21 12:40:00,130.4,130.42,130.32,130.34,21705.0,123.3735,123.3924,123.2978,123.3167,21705.0
2021-06-21 12:45:00,130.34,130.45,130.33,130.38,33015.0,123.3167,123.4208,123.3073,123.3546,33015.0
2021-06-21 12:50:00,130.38,130.53,130.36,130.51,88618.0,123.3546,123.4965,123.3357,123.4776,88618.0
2021-06-21 12:55:00,130.5,130.5,130.33,130.34,46822.0,123.4681,123.4681,123.3073,123.3167,46822.0
2021-06-21 13:00:00,130.34,130.39,130.31,130.37,20895.0,123.3167,123.364,123.2884,123.3451,20895.0
2021-06-21 13:05:00,130.37,130.38,130.2,130.22,52877.0,123.3451,123.3546,123.1843,123.2032,52877.0
2021-06-21 13:10:00,130.21,130.37,130.14,130.34,27724.0,123.1937,123.3451,123.1275,123.3167,27724.0
2021-06-21 13:15:00,130.34,130.4,130.27,130.31,28695.0,123.3167,123.3735,123.2505,123.2884,28695.0
2021-06-21 13:20:00,130.31,130.35,130.24,130.3,28769.0,123.2884,123.3262,123.2221,123.2789,28769.0
2021-06-21 13:25:00,130.3,130.34,130.24,130.27,28581.0,123.2789,123.3167,123.2221,123.2505,28581.0
2021-06-21 13:30:00,130.27,130.37,130.27,130.36,24737.0,123.2505,123.3451,123.2505,123.3357,24737.0
2021-06-21 13:35:00,130.37,130.46,130.35,130.43,24002.0,123.3451,123.4303,123.3262,123.4019,24002.0
2021-06-21 13:40:00,130.44,130.57,130.43,130.51,34786.0,123.4114,123.5343,123.4019,123.4776,34786.0
2021-06-21 13:45:00,130.52,130.66,130.51,130.63,34517.0,123.487,123.6195,123.4776,123.5911,34517.0
2021-06-21 13:50:00,130.63,130.72,130.61,130.7,21794.0,123.5911,123.6763,123.5722,123.6573,21794.0
2021-06-21 13:55:00,130.7,130.74,130.61,130.65,17402.0,123.6573,123.6952,123.5722,123.61,17402.0
2021-06-21 14:00:00,130.66,130.68,130.52,130.57,27162.0,123.6195,123.6384,123.487,123.5343,27162.0
2021-06-21 14:05:00,130.58,130.62,130.49,130.61,37584.0,123.5438,123.5817,123.4587,123.5722,37584.0
2021-06-21 14:10:00,130.61,130.66,130.55,130.59,29706.0,123.5722,123.6195,123.5154,123.5533,29706.0
2021-06-21 14:15:00,130.59,130.64,130.55,130.62,30529.0,123.5533,123.6006,123.5154,123.5817,30529.0
2021-06-21 14:20:00,130.62,130.62,130.5,130.52,16925.0,123.5817,123.5817,123.4681,123.487,16925.0
2021-06-21 14:25:00,130.52,130.65,130.48,130.52,59666.0,123.487,123.61,123.4492,123.487,59666.0
2021-06-21 14:30:00,130.51,130.53,130.43,130.48,42103.0,123.4776,123.4965,123.4019,123.4492,42103.0
2021-06-21 14:35:00,130.49,130.57,130.43,130.55,35595.0,123.4587,123.5343,123.4019,123.5154,35595.0
2021-06-21 14:40:00,130.54,130.55,130.42,130.55,22996.0,123.506,123.5154,123.3924,123.5154,22996.0
2021-06-21 14:45:00,130.55,130.58,130.5,130.55,33122.0,123.5154,123.5438,123.4681,123.5154,33122.0
2021-06-21 14:50:00,130.56,130.6,130.54,130.57,27296.0,123.5249,123.5627,123.506,123.5343,27296.0
2021-06-21 14:55:00,130.56,130.67,130.56,130.58,28205.0,123.5249,123.629,123.5249,123.5438,28205.0
2021-06-21 15:00:00,130.59,130.61,130.49,130.59,36111.0,123.5533,123.5722,123.4587,123.5533,36111.0
2021-06-21 15:05:00,130.58,130.77,130.57,130.76,26686.0,123.5438,123.7236,123.5343,123.7141,26686.0
2021-06-21 15:10:00,130.76,130.77,130.68,130.69,27992.0,123.7141,123.7236,123.6384,123.6479,27992.0
2021-06-21 15:15:00,130.68,130.73,130.6,130.66,33708.0,123.6384,123.6857,123.5627,123.6195,33708.0
2021-06-21 15:20:00,130.66,130.71,130.58,130.64,43428.0,123.6195,123.6668,123.5438,123.6006,43428.0
2021-06-21 15:25:00,130.65,130.66,130.57,130.62,50502.0,123.61,123.6195,123.5343,123.5817,50502.0
2021-06-21 15:30:00,130.62,130.63,130.41,130.44,112932.0,123.5817,123.5911,123.383,123.4114,112932.0
2021-06-21 15:35:00,130.43,130.43,130.22,130.25,68053.0,123.4019,123.4019,123.2032,123.2316,68053.0
2021-06-21 15:40:00,130.25,130.26,130.04,130.06,77866.0,123.2316,123.2411,123.0329,123.0518,77866.0
2021-06-21 15:45:00,130.07,130.38,129.93,130.25,160568.0,123.0613,123.3546,122.9288,123.2316,160568.0
2021-06-21 15:50:00,130.19,130.25,130.05,130.15,178257.0,123.1748,123.2316,123.0424,123.137,178257.0
2021-06-21 15:55:00,130.15,130.16,129.96,130.09,393511.0,123.137,123.1464,122.9572,123.0802,393511.0
2021-06-22 09:30:00,130.83,130.97,130.54,130.81,258346.0,123.7803,123.9128,123.506,123.7614,258346.0
2021-06-22 09:35:00,130.83,130.84,130.51,130.68,100424.0,123.7803,123.7898,123.4776,123.6384,100424.0
2021-06-22 09:40:00,130.7,131.27,130.7,130.93,207462.0,123.6573,124.1966,123.6573,123.875,207462.0
2021-06-22 09:45:00,130.96,131.06,130.53,130.56,98689.0,123.9033,123.9979,123.4965,123.5249,98689.0
2021-06-22 09:50:00,130.57,130.67,130.13,130.34,96678.0,123.5343,123.629,123.1181,123.3167,96678.0
2021-06-22 09:55:00,130.35,130.42,130.18,130.34,49574.0,123.3262,123.3924,123.1654,123.3167,49574.0
2021-06-22 10:00:00,130.37,130.52,130.28,130.47,66293.0,123.3451,123.487,123.26,123.4397,66293.0
2021-06-22 10:05:00,130.5,130.96,130.43,130.74,76323.0,123.4681,123.9033,123.4019,123.6952,76323.0
2021-06-22 10:10:00,130.75,130.78,130.46,130.62,68399.0,123.7046,123.733,123.4303,123.5817,68399.0
2021-06-22 10:15:00,130.62,130.98,130.6,130.93,44263.0,123.5817,123.9223,123.5627,123.875,44263.0
2021-06-22 10:20:00,130.92,131.14,130.87,131.09,42814.0,123.8655,124.0736,123.8182,124.0263,42814.0
2021-06-22 10:25:00,131.09,131.15,130.96,131.11,42816.0,124.0263,124.0831,123.9033,124.0453,42816.0
2021-06-22 10:30:00,131.11,131.32,131.06,131.25,26354.0,124.0453,124.2439,123.9979,124.1777,26354.0
2021-06-22 10:35:00,131.25,131.42,131.25,131.39,41215.0,124.1777,124.3385,124.1777,124.3102,41215.0
2021-06-22 10:40:00,131.41,131.41,131.24,131.31,52824.0,124.3291,124.3291,124.1682,124.2345,52824.0
2021-06-22 10:45:00,131.32,131.58,131.3,131.56,38874.0,124.2439,124.4899,124.225,124.471,38874.0
2021-06-22 10:50:00,131.61,131.76,131.58,131.69,35888.0,124.5183,124.6602,124.4899,124.594,35888.0
2021-06-22 10:55:00,131.68,131.69,131.59,131.67,27750.0,124.5845,124.594,124.4994,124.5751,27750.0
2021-06-22 11:00:00,131.68,131.9,131.61,131.87,51905.0,124.5845,124.7927,124.5183,124.7643,51905.0
2021-06-22 11:05:00,131.85,131.9,131.74,131.81,31662.0,124.7454,124.7927,124.6413,124.7075,31662.0
2021-06-22 11:10:00,131.81,132.08,131.79,132.08,71661.0,124.7075,124.963,124.6886,124.963,71661.0
2021-06-22 11:15:00,132.08,132.3,131.99,132.27,78876.0,124.963,125.1711,124.8778,125.1427,78876.0
2021-06-22 11:20:00,132.29,132.3,132.06,132.13,52027.0,125.1617,125.1711,124.9441,125.0103,52027.0
2021-06-22 11:25:00,132.13,132.15,132.04,132.14,28839.0,125.0103,125.0292,124.9251,125.0198,28839.0
2021-06-22 11:30:00,132.12,132.24,132.05,132.15,28691.0,125.0008,125.1144,124.9346,125.0292,28691.0
2021-06-22 11:35:00,132.15,132.19,132.07,132.11,29928.0,125.0292,125.0671,124.9535,124.9914,29928.0
2021-06-22 11:40:00,132.1,132.23,132.1,132.13,25903.0,124.9819,125.1049,124.9819,125.0103,25903.0
2021-06-22 11:45:00,132.13,132.23,132.09,132.16,29454.0,125.0103,125.1049,124.9724,125.0387,29454.0
2021-06-22 11:50:00,132.17,132.23,132.14,132.15,36649.0,125.0481,125.1049,125.0198,125.0292,36649.0
2021-06-22 11:55:00,132.15,132.36,132.14,132.36,42892.0,125.0292,125.2279,125.0198,125.2279,42892.0
2021-06-22 12:00:00,132.38,132.6,132.34,132.49,56040.0,125.2468,125.455,125.209,125.3509,56040.0
2021-06-22 12:05:00,132.51,132.59,132.47,132.47,25924.0,125.3698,125.4455,125.332,125.332,25924.0
2021-06-22 12:10:00,132.47,132.51,132.37,132.44,34560.0,125.332,125.3698,125.2374,125.3036,34560.0
2021-06-22 12:15:00,132.43,132.49,132.35,132.36,21578.0,125.2941,125.3509,125.2184,125.2279,21578.0
2021-06-22 12:20:00,132.35,132.35,132.2,132.35,44039.0,125.2184,125.2184,125.0765,125.2184,44039.0
2021-06-22 12:25:00,132.34,132.34,132.18,132.27,34306.0,125.209,125.209,125.0576,125.1427,34306.0
2021-06-22 12:30:00,132.27,132.27,132.02,132.05,22520.0,125.1427,125.1427,124.9062,124.9346,22520.0
2021-06-22 12:35:00,132.06,132.09,131.98,132.02,22309.0,124.9441,124.9724,124.8684,124.9062,22309.0
2021-06-22 12:40:00,132.01,132.09,131.99,132.03,30929.0,124.8968,124.9724,124.8778,124.9157,30929.0
2021-06-22 12:45:00,132.03,132.13,132.01,132.07,28506.0,124.9157,125.0103,124.8968,124.9535,28506.0
2021-06-22 12:50:00,132.08,132.19,132.06,132.12,26886.0,124.963,125.0671,124.9441,125.0008,26886.0
2021-06-22 12:55:00,132.12,132.14,132.05,132.12,24089.0,125.0008,125.0198,124.9346,125.0008,24089.0
2021-06-22 13:00:00,132.12,132.19,132.08,132.19,18657.0,125.0008,125.0671,124.963,125.0671,18657.0
2021-06-22 13:05:00,132.19,132.19,132.09,132.12,35207.0,125.0671,125.0671,124.9724,125.0008,35207.0
2021-06-22 13:10:00,132.12,132.13,132.04,132.06,23720.0,125.0008,125.0103,124.9251,124.9441,23720.0
2021-06-22 13:15:00,132.06,132.08,131.81,131.84,47813.0,124.9441,124.963,124.7075,124.7359,47813.0
2021-06-22 13:20:00,131.84,131.98,131.83,131.91,27068.0,124.7359,124.8684,124.7265,124.8021,27068.0
2021-06-22 13:25:00,131.9,131.97,131.88,131.94,29062.0,124.7927,124.8589,124.7738,124.8305,29062.0
2021-06-22 13:30:00,131.94,131.95,131.86,131.91,24566.0,124.8305,124.84,124.7548,124.8021,24566.0
2021-06-22 13:35:00,131.91,131.96,131.9,131.95,18447.0,124.8021,124.8494,124.7927,124.84,18447.0
2021-06-22 13:40:00,131.96,132.06,131.94,131.98,27321.0,124.8494,124.9441,124.8305,124.8684,27321.0
2021-06-22 13:45:00,131.98,132.04,131.9,132.04,24119.0,124.8684,124.9251,124.7927,124.9251,24119.0
2021-06-22 13:50:00,132.03,132.12,131.93,132.11,58834.0,124.9157,125.0008,124.8211,124.9914,58834.0
2021-06-22 13:55:00,132.12,132.15,132.05,132.14,23765.0,125.0008,125.0292,124.9346,125.0198,23765.0
2021-06-22 14:00:00,132.14,132.33,132.13,132.3,37362.0,125.0198,125.1995,125.0103,125.1711,37362.0
2021-06-22 14:05:00,132.29,132.29,132.17,132.28,28960.0,125.1617,125.1617,125.0481,125.1522,28960.0
2021-06-22 14:10:00,132.28,132.4,132.23,132.39,33060.0,125.1522,125.2657,125.1049,125.2563,33060.0
2021-06-22 14:15:00,132.4,132.46,132.39,132.44,20314.0,125.2657,125.3225,125.2563,125.3036,20314.0
2021-06-22 14:20:00,132.43,132.48,132.41,132.45,32379.0,125.2941,125.3414,125.2752,125.313,32379.0
2021-06-22 14:25:00,132.44,132.45,132.32,132.38,32083.0,125.3036,125.313,125.1901,125.2468,32083.0
2021-06-22 14:30:00,132.38,132.42,132.3,132.42,22783.0,125.2468,125.2847,125.1711,125.2847,22783.0
2021-06-22 14:35:00,132.42,132.49,132.35,132.48,31902.0,125.2847,125.3509,125.2184,125.3414,31902.0
2021-06-22 14:40:00,132.48,132.53,132.43,132.46,20572.0,125.3414,125.3887,125.2941,125.3225,20572.0
2021-06-22 14:45:00,132.45,132.46,132.36,132.37,24906.0,125.313,125.3225,125.2279,125.2374,24906.0
2021-06-22 14:50:00,132.38,132.48,132.35,132.48,22788.0,125.2468,125.3414,125.2184,125.3414,22788.0
2021-06-22 14:55:00,132.49,132.52,132.38,132.38,20870.0,125.3509,125.3793,125.2468,125.2468,20870.0
2021-06-22 15:00:00,132.38,132.55,132.37,132.55,32431.0,125.2468,125.4077,125.2374,125.4077,32431.0
2021-06-22 15:05:00,132.56,132.61,132.47,132.55,32523.0,125.4171,125.4644,125.332,125.4077,32523.0
2021-06-22 15:10:00,132.56,132.65,132.56,132.59,34482.0,125.4171,125.5023,125.4171,125.4455,34482.0
2021-06-22 15:15:00,132.59,132.6,132.5,132.55,35220.0,125.4455,125.455,125.3604,125.4077,35220.0
2021-06-22 15:20:00,132.55,132.66,132.52,132.66,37868.0,125.4077,125.5117,125.3793,125.5117,37868.0
2021-06-22 15:25:00,132.66,132.69,132.59,132.62,44459.0,125.5117,125.5401,125.4455,125.4739,44459.0
2021-06-22 15:30:00,132.63,132.68,132.54,132.57,37441.0,125.4833,125.5307,125.3982,125.4266,37441.0
2021-06-22 15:35:00,132.57,132.6,132.43,132.5,47165.0,125.4266,125.455,125.2941,125.3604,47165.0
2021-06-22 15:40:00,132.51,132.54,132.42,132.47,52338.0,125.3698,125.3982,125.2847,125.332,52338.0
2021-06-22 15:45:00,132.47,132.51,132.39,132.39,56954.0,125.332,125.3698,125.2563,125.2563,56954.0
2021-06-22 15:50:00,132.39,132.56,132.35,132.54,123219.0,125.2563,125.4171,125.2184,125.3982,123219.0
2021-06-22 15:55:00,132.53,132.65,132.42,132.5,302470.0,125.3887,125.5023,125.2847,125.3604,302470.0
2021-06-23 09:30:00,132.82,133.07,132.55,133.0,261791.0,125.6631,125.8996,125.4077,125.8334,261791.0
2021-06-23 09:35:00,133.0,133.16,132.72,132.77,68424.0,125.8334,125.9848,125.5685,125.6158,68424.0
2021-06-23 09:40:00,132.79,132.85,132.53,132.78,33975.0,125.6347,125.6915,125.3887,125.6253,33975.0
2021-06-23 09:45:00,132.81,132.85,132.59,132.73,50465.0,125.6536,125.6915,125.4455,125.578,50465.0
2021-06-23 09:50:00,132.72,132.72,132.22,132.23,44925.0,125.5685,125.5685,125.0954,125.1049,44925.0
2021-06-23 09:55:00,132.22,132.89,132.21,132.86,41859.0,125.0954,125.7293,125.086,125.701,41859.0
2021-06-23 10:00:00,132.85,133.09,132.75,133.01,45743.0,125.6915,125.9186,125.5969,125.8429,45743.0
2021-06-23 10:05:00,133.03,133.3,133.01,133.17,47804.0,125.8618,126.1172,125.8429,125.9942,47804.0
2021-06-23 10:10:00,133.17,133.58,133.17,133.56,72391.0,125.9942,126.3822,125.9942,126.3632,72391.0
2021-06-23 10:15:00,133.58,133.7,133.49,133.67,65503.0,126.3822,126.4957,126.297,126.4673,65503.0
2021-06-23 10:20:00,133.67,133.7,133.42,133.5,33677.0,126.4673,126.4957,126.2308,126.3065,33677.0
2021-06-23 10:25:00,133.52,133.63,133.39,133.5,70037.0,126.3254,126.4295,126.2024,126.3065,70037.0
2021-06-23 10:30:00,133.49,133.6,133.4,133.52,54362.0,126.297,126.4011,126.2119,126.3254,54362.0
2021-06-23 10:35:00,133.53,133.56,133.41,133.48,43491.0,126.3349,126.3632,126.2213,126.2875,43491.0
2021-06-23 10:40:00,133.47,133.51,133.32,133.34,32936.0,126.2781,126.3159,126.1362,126.1551,32936.0
2021-06-23 10:45:00,133.36,133.5,133.34,133.45,40846.0,126.174,126.3065,126.1551,126.2592,40846.0
2021-06-23 10:50:00,133.44,133.51,133.32,133.5,50974.0,126.2497,126.3159,126.1362,126.3065,50974.0
2021-06-23 10:55:00,133.5,133.68,133.46,133.68,42513.0,126.3065,126.4768,126.2686,126.4768,42513.0
2021-06-23 11:00:00,133.69,133.7,133.19,133.28,73416.0,126.4862,126.4957,126.0132,126.0983,73416.0
2021-06-23 11:05:00,133.27,133.33,133.21,133.3,26867.0,126.0889,126.1456,126.0321,126.1172,26867.0
2021-06-23 11:10:00,133.3,133.31,133.03,133.17,25984.0,126.1172,126.1267,125.8618,125.9942,25984.0
2021-06-23 11:15:00,133.16,133.17,133.04,133.15,15856.0,125.9848,125.9942,125.8713,125.9753,15856.0
2021-06-23 11:20:00,133.14,133.26,133.09,133.26,15040.0,125.9659,126.0794,125.9186,126.0794,15040.0
2021-06-23 11:25:00,133.26,133.32,133.17,133.21,24073.0,126.0794,126.1362,125.9942,126.0321,24073.0
2021-06-23 11:30:00,133.22,133.29,133.09,133.09,27617.0,126.0416,126.1078,125.9186,125.9186,27617.0
2021-06-23 11:35:00,133.09,133.14,132.96,132.96,49533.0,125.9186,125.9659,125.7956,125.7956,49533.0
2021-06-23 11:40:00,132.95,133.07,132.92,133.07,15947.0,125.7861,125.8996,125.7577,125.8996,15947.0
2021-06-23 11:45:00,133.08,133.09,132.91,132.94,22244.0,125.9091,125.9186,125.7483,125.7766,22244.0
2021-06-23 11:50:00,132.95,133.13,132.92,133.09,30427.0,125.7861,125.9564,125.7577,125.9186,30427.0
2021-06-23 11:55:00,133.08,133.1,132.98,133.04,15161.0,125.9091,125.928,125.8145,125.8713,15161.0
2021-06-23 12:00:00,133.04,133.11,132.98,133.07,19677.0,125.8713,125.9375,125.8145,125.8996,19677.0
2021-06-23 12:05:00,133.05,133.24,133.04,133.22,43584.0,125.8807,126.0605,125.8713,126.0416,43584.0
2021-06-23 12:10:00,133.22,133.36,133.15,133.2,30228.0,126.0416,126.174,125.9753,126.0226,30228.0
2021-06-23 12:15:00,133.2,133.23,133.06,133.08,18943.0,126.0226,126.051,125.8902,125.9091,18943.0
2021-06-23 12:20:00,133.08,133.12,133.02,133.04,16598.0,125.9091,125.9469,125.8523,125.8713,16598.0
2021-06-23 12:25:00,133.04,133.17,132.96,133.16,20933.0,125.8713,125.9942,125.7956,125.9848,20933.0
2021-06-23 12:30:00,133.16,133.19,133.02,133.12,15884.0,125.9848,126.0132,125.8523,125.9469,15884.0
2021-06-23 12:35:00,133.14,133.15,132.85,132.86,17451.0,125.9659,125.9753,125.6915,125.701,17451.0
2021-06-23 12:40:00,132.85,132.96,132.83,132.96,14307.0,125.6915,125.7956,125.6726,125.7956,14307.0
2021-06-23 12:45:00,132.97,133.15,132.95,133.02,28764.0,125.805,125.9753,125.7861,125.8523,28764.0
2021-06-23 12:50:00,133.02,133.11,132.96,133.01,27677.0,125.8523,125.9375,125.7956,125.8429,27677.0
2021-06-23 12:55:00,133.02,133.11,132.97,133.09,21144.0,125.8523,125.9375,125.805,125.9186,21144.0
2021-06-23 13:00:00,133.1,133.13,133.04,133.13,16574.0,125.928,125.9564,125.8713,125.9564,16574.0
2021-06-23 13:05:00,133.11,133.15,133.08,133.08,22934.0,125.9375,125.9753,125.9091,125.9091,22934.0
2021-06-23 13:10:00,133.09,133.22,133.08,133.22,17857.0,125.9186,126.0416,125.9091,126.0416,17857.0
2021-06-23 13:15:00,133.22,133.25,132.98,133.05,36545.0,126.0416,126.0699,125.8145,125.8807,36545.0
2021-06-23 13:20:00,133.05,133.14,133.04,133.11,13353.0,125.8807,125.9659,125.8713,125.9375,13353.0
2021-06-23 13:25:00,133.12,133.13,133.01,133.05,10068.0,125.9469,125.9564,125.8429,125.8807,10068.0
2021-06-23 13:30:00,133.04,133.2,133.04,133.15,25925.0,125.8713,126.0226,125.8713,125.9753,25925.0
2021-06-23 13:35:00,133.15,133.24,133.07,133.11,21737.0,125.9753,126.0605,125.8996,125.9375,21737.0
2021-06-23 13:40:00,133.1,133.1,133.01,133.07,16017.0,125.928,125.928,125.8429,125.8996,16017.0
2021-06-23 13:45:00,133.07,133.13,132.99,133.03,25146.0,125.8996,125.9564,125.8239,125.8618,25146.0
2021-06-23 13:50:00,133.03,133.03,132.92,132.95,16999.0,125.8618,125.8618,125.7577,125.7861,16999.0
2021-06-23 13:55:00,132.96,132.98,132.91,132.94,15285.0,125.7956,125.8145,125.7483,125.7766,15285.0
2021-06-23 14:00:00,132.94,132.97,132.84,132.91,26522.0,125.7766,125.805,125.682,125.7483,26522.0
2021-06-23 14:05:00,132.91,132.93,132.84,132.86,16574.0,125.7483,125.7672,125.682,125.701,16574.0
2021-06-23 14:10:00,132.87,132.9,132.85,132.9,14469.0,125.7104,125.7388,125.6915,125.7388,14469.0
2021-06-23 14:15:00,132.9,133.02,132.84,133.02,28514.0,125.7388,125.8523,125.682,125.8523,28514.0
2021-06-23 14:20:00,133.02,133.03,132.91,133.0,19163.0,125.8523,125.8618,125.7483,125.8334,19163.0
2021-06-23 14:25:00,133.02,133.09,132.98,133.04,19366.0,125.8523,125.9186,125.8145,125.8713,19366.0
2021-06-23 14:30:00,133.05,133.06,132.96,133.02,11208.0,125.8807,125.8902,125.7956,125.8523,11208.0
2021-06-23 14:35:00,133.03,133.08,133.0,133.08,20849.0,125.8618,125.9091,125.8334,125.9091,20849.0
2021-06-23 14:40:00,133.07,133.07,132.93,132.96,19769.0,125.8996,125.8996,125.7672,125.7956,19769.0
2021-06-23 14:45:00,132.96,132.97,132.91,132.91,13294.0,125.7956,125.805,125.7483,125.7483,13294.0
2021-06-23 14:50:00,132.9,132.96,132.88,132.93,24105.0,125.7388,125.7956,125.7199,125.7672,24105.0
2021-06-23 14:55:00,132.94,133.04,132.91,132.97,44868.0,125.7766,125.8713,125.7483,125.805,44868.0
2021-06-23 15:00:00,132.97,132.98,132.88,132.91,17077.0,125.805,125.8145,125.7199,125.7483,17077.0
2021-06-23 15:05:00,132.9,132.97,132.88,132.95,21942.0,125.7388,125.805,125.7199,125.7861,21942.0
2021-06-23 15:10:00,132.96,133.25,132.94,133.25,159284.0,125.7956,126.0699,125.7766,126.0699,159284.0
2021-06-23 15:15:00,133.23,133.36,133.18,133.36,35797.0,126.051,126.174,126.0037,126.174,35797.0
2021-06-23 15:20:00,133.36,133.43,133.29,133.43,33139.0,126.174,126.2402,126.1078,126.2402,33139.0
2021-06-23 15:25:00,133.42,133.42,133.31,133.33,48279.0,126.2308,126.2308,126.1267,126.1456,48279.0
2021-06-23 15:30:00,133.34,133.43,133.24,133.41,44584.0,126.1551,126.2402,126.0605,126.2213,44584.0
2021-06-23 15:35:00,133.42,133.45,133.37,133.4,25425.0,126.2308,126.2592,126.1835,126.2119,25425.0
2021-06-23 15:40:00,133.39,133.42,133.32,133.42,34122.0,126.2024,126.2308,126.1362,126.2308,34122.0
2021-06-23 15:45:00,133.41,133.49,133.22,133.26,76955.0,126.2213,126.297,126.0416,126.0794,76955.0
2021-06-23 15:50:00,133.22,133.22,133.09,133.15,75181.0,126.0416,126.0416,125.9186,125.9753,75181.0
2021-06-23 15:55:00,133.15,133.32,133.04,133.09,216360.0,125.9753,126.1362,125.8713,125.9186,216360.0
2021-06-24 09:30:00,133.9,134.55,133.81,134.32,259963.0,126.6849,127.2999,126.5998,127.0823,259963.0
2021-06-24 09:35:00,134.34,134.51,134.18,134.41,135234.0,127.1012,127.262,126.9498,127.1674,135234.0
2021-06-24 09:40:00,134.43,134.82,134.42,134.68,105651.0,127.1864,127.5553,127.1769,127.4229,105651.0
2021-06-24 09:45:00,134.67,134.75,134.51,134.57,73292.0,127.4134,127.4891,127.262,127.3188,73292.0
2021-06-24 09:50:00,134.58,134.68,134.36,134.43,85383.0,127.3283,127.4229,127.1201,127.1864,85383.0
2021-06-24 09:55:00,134.42,134.55,134.06,134.08,79291.0,127.1769,127.2999,126.8363,126.8552,79291.0
2021-06-24 10:00:00,134.09,134.26,134.03,134.18,78996.0,126.8647,127.0255,126.8079,126.9498,78996.0
2021-06-24 10:05:00,134.16,134.2,133.9,133.92,54453.0,126.9309,126.9687,126.6849,126.7038,54453.0
2021-06-24 10:10:00,133.92,133.92,133.7,133.79,69338.0,126.7038,126.7038,126.4957,126.5808,69338.0
2021-06-24 10:15:00,133.79,134.06,133.79,134.03,73321.0,126.5808,126.8363,126.5808,126.8079,73321.0
2021-06-24 10:20:00,134.03,134.04,133.9,133.97,92970.0,126.8079,126.8174,126.6849,126.7511,92970.0
2021-06-24 10:25:00,133.98,134.0,133.81,133.97,42418.0,126.7606,126.7795,126.5998,126.7511,42418.0
2021-06-24 10:30:00,133.97,134.08,133.88,133.94,72051.0,126.7511,126.8552,126.666,126.7228,72051.0
2021-06-24 10:35:00,133.92,133.94,133.7,133.71,64855.0,126.7038,126.7228,126.4957,126.5052,64855.0
2021-06-24 10:40:00,133.71,133.83,133.66,133.78,66926.0,126.5052,126.6187,126.4578,126.5714,66926.0
2021-06-24 10:45:00,133.77,133.82,133.68,133.81,38648.0,126.5619,126.6092,126.4768,126.5998,38648.0
2021-06-24 10:50:00,133.82,133.94,133.69,133.69,45643.0,126.6092,126.7228,126.4862,126.4862,45643.0
2021-06-24 10:55:00,133.67,133.77,133.43,133.5,43710.0,126.4673,126.5619,126.2402,126.3065,43710.0
2021-06-24 11:00:00,133.5,133.74,133.5,133.56,61330.0,126.3065,126.5335,126.3065,126.3632,61330.0
2021-06-24 11:05:00,133.55,133.6,133.41,133.57,59632.0,126.3538,126.4011,126.2213,126.3727,59632.0
2021-06-24 11:10:00,133.57,133.57,133.44,133.52,58334.0,126.3727,126.3727,126.2497,126.3254,58334.0
2021-06-24 11:15:00,133.53,133.53,133.08,133.18,114912.0,126.3349,126.3349,125.9091,126.0037,114912.0
2021-06-24 11:20:00,133.19,133.19,133.03,133.1,37747.0,126.0132,126.0132,125.8618,125.928,37747.0
2021-06-24 11:25:00,133.1,133.32,132.9,133.31,93294.0,125.928,126.1362,125.7388,126.1267,93294.0
2021-06-24 11:30:00,133.32,133.54,133.28,133.54,59922.0,126.1362,126.3443,126.0983,126.3443,59922.0
2021-06-24 11:35:00,133.54,133.54,133.13,133.18,41586.0,126.3443,126.3443,125.9564,126.0037,41586.0
2021-06-24 11:40:00,133.18,133.23,133.05,133.21,47048.0,126.0037,126.051,125.8807,126.0321,47048.0
2021-06-24 11:45:00,133.22,133.22,133.07,133.19,44905.0,126.0416,126.0416,125.8996,126.0132,44905.0
2021-06-24 11:50:00,133.18,133.33,133.16,133.33,46246.0,126.0037,126.1456,125.9848,126.1456,46246.0
2021-06-24 11:55:00,133.33,133.33,133.12,133.13,28016.0,126.1456,126.1456,125.9469,125.9564,28016.0
2021-06-24 12:00:00,133.13,133.18,133.08,133.18,27057.0,125.9564,126.0037,125.9091,126.0037,27057.0
2021-06-24 12:05:00,133.18,133.23,133.15,133.2,37971.0,126.0037,126.051,125.9753,126.0226,37971.0
2021-06-24 12:10:00,133.19,133.21,133.09,133.16,20957.0,126.0132,126.0321,125.9186,125.9848,20957.0
2021-06-24 12:15:00,133.16,133.26,133.12,133.25,23841.0,125.9848,126.0794,125.9469,126.0699,23841.0
2021-06-24 12:20:00,133.26,133.35,133.23,133.31,57569.0,126.0794,126.1646,126.051,126.1267,57569.0
2021-06-24 12:25:00,133.32,133.33,133.28,133.3,49172.0,126.1362,126.1456,126.0983,126.1172,49172.0
2021-06-24 12:30:00,133.3,133.43,133.29,133.4,32201.0,126.1172,126.2402,126.1078,126.2119,32201.0
2021-06-24 12:35:00,133.4,133.59,133.39,133.58,31190.0,126.2119,126.3916,126.2024,126.3822,31190.0
2021-06-24 12:40:00,133.56,133.65,133.4,133.49,71115.0,126.3632,126.4484,126.2119,126.297,71115.0
2021-06-24 12:45:00,133.49,133.54,133.34,133.45,33887.0,126.297,126.3443,126.1551,126.2592,33887.0
2021-06-24 12:50:00,133.44,133.46,133.36,133.45,29662.0,126.2497,126.2686,126.174,126.2592,29662.0
2021-06-24 12:55:00,133.44,133.53,133.37,133.52,48836.0,126.2497,126.3349,126.1835,126.3254,48836.0
2021-06-24 13:00:00,133.51,133.59,133.49,133.52,29845.0,126.3159,126.3916,126.297,126.3254,29845.0
2021-06-24 13:05:00,133.53,133.62,133.5,133.61,47610.0,126.3349,126.42,126.3065,126.4105,47610.0
2021-06-24 13:10:00,133.6,133.76,133.59,133.73,37902.0,126.4011,126.5525,126.3916,126.5241,37902.0
2021-06-24 13:15:00,133.73,133.79,133.54,133.57,75996.0,126.5241,126.5808,126.3443,126.3727,75996.0
2021-06-24 13:20:00,133.56,133.67,133.53,133.67,34318.0,126.3632,126.4673,126.3349,126.4673,34318.0
2021-06-24 13:25:00,133.66,133.68,133.48,133.54,23122.0,126.4578,126.4768,126.2875,126.3443,23122.0
2021-06-24 13:30:00,133.55,133.55,133.41,133.45,26076.0,126.3538,126.3538,126.2213,126.2592,26076.0
2021-06-24 13:35:00,133.44,133.48,133.37,133.44,21321.0,126.2497,126.2875,126.1835,126.2497,21321.0
2021-06-24 13:40:00,133.44,133.47,133.34,133.36,54871.0,126.2497,126.2781,126.1551,126.174,54871.0
2021-06-24 13:45:00,133.35,133.37,133.28,133.3,23633.0,126.1646,126.1835,126.0983,126.1172,23633.0
2021-06-24 13:50:00,133.32,133.39,133.27,133.36,18572.0,126.1362,126.2024,126.0889,126.174,18572.0
2021-06-24 13:55:00,133.36,133.4,133.31,133.39,46041.0,126.174,126.2119,126.1267,126.2024,46041.0
2021-06-24 14:00:00,133.38,133.4,133.28,133.35,30500.0,126.1929,126.2119,126.0983,126.1646,30500.0
2021-06-24 14:05:00,133.36,133.41,133.33,133.34,29237.0,126.174,126.2213,126.1456,126.1551,29237.0
2021-06-24 14:10:00,133.34,133.4,133.29,133.32,30339.0,126.1551,126.2119,126.1078,126.1362,30339.0
2021-06-24 14:15:00,133.31,133.38,133.28,133.33,22940.0,126.1267,126.1929,126.0983,126.1456,22940.0
2021-06-24 14:20:00,133.33,133.46,133.32,133.45,37540.0,126.1456,126.2686,126.1362,126.2592,37540.0
2021-06-24 14:25:00,133.45,133.47,133.39,133.47,28301.0,126.2592,126.2781,126.2024,126.2781,28301.0
2021-06-24 14:30:00,133.47,133.6,133.4,133.52,52593.0,126.2781,126.4011,126.2119,126.3254,52593.0
2021-06-24 14:35:00,133.51,133.56,133.42,133.51,31423.0,126.3159,126.3632,126.2308,126.3159,31423.0
2021-06-24 14:40:00,133.54,133.54,133.43,133.52,90321.0,126.3443,126.3443,126.2402,126.3254,90321.0
2021-06-24 14:45:00,133.51,133.69,133.5,133.64,51810.0,126.3159,126.4862,126.3065,126.4389,51810.0
2021-06-24 14:50:00,133.64,133.65,133.56,133.65,37109.0,126.4389,126.4484,126.3632,126.4484,37109.0
2021-06-24 14:55:00,133.65,133.67,133.59,133.59,37143.0,126.4484,126.4673,126.3916,126.3916,37143.0
2021-06-24 15:00:00,133.59,133.75,133.59,133.75,90378.0,126.3916,126.543,126.3916,126.543,90378.0
2021-06-24 15:05:00,133.73,133.76,133.57,133.59,71139.0,126.5241,126.5525,126.3727,126.3916,71139.0
2021-06-24 15:10:00,133.59,133.73,133.55,133.66,46139.0,126.3916,126.5241,126.3538,126.4578,46139.0
2021-06-24 15:15:00,133.66,133.66,133.56,133.59,53392.0,126.4578,126.4578,126.3632,126.3916,53392.0
2021-06-24 15:20:00,133.59,133.6,133.5,133.53,55340.0,126.3916,126.4011,126.3065,126.3349,55340.0
2021-06-24 15:25:00,133.54,133.54,133.43,133.49,70531.0,126.3443,126.3443,126.2402,126.297,70531.0
2021-06-24 15:30:00,133.48,133.49,133.35,133.42,63524.0,126.2875,126.297,126.1646,126.2308,63524.0
2021-06-24 15:35:00,133.42,133.55,133.36,133.49,84392.0,126.2308,126.3538,126.174,126.297,84392.0
2021-06-24 15:40:00,133.49,133.57,133.42,133.56,98219.0,126.297,126.3727,126.2308,126.3632,98219.0
2021-06-24 15:45:00,133.56,133.57,133.4,133.41,103672.0,126.3632,126.3727,126.2119,126.2213,103672.0
2021-06-24 15:50:00,133.4,133.54,133.36,133.47,173225.0,126.2119,126.3443,126.174,126.2781,173225.0
2021-06-24 15:55:00,133.47,133.71,133.38,133.6,366338.0,126.2781,126.5052,126.1929,126.4011,366338.0
2021-06-25 09:30:00,152.35,153.09,150.48,152.84,4312828.0,144.1408,144.8409,142.3715,144.6043,4312828.0
2021-06-25 09:35:00,152.84,153.94,151.0,152.21,2114170.0,144.6043,145.6451,142.8635,144.0083,2114170.0
2021-06-25 09:40:00,152.23,152.84,151.55,152.53,1131533.0,144.0272,144.6043,143.3839,144.3111,1131533.0
2021-06-25 09:45:00,152.53,154.19,152.52,154.02,1767154.0,144.3111,145.8816,144.3016,145.7208,1767154.0
2021-06-25 09:50:00,154.02,154.13,152.65,152.81,1155515.0,145.7208,145.8248,144.4246,144.576,1155515.0
2021-06-25 09:55:00,152.84,153.08,152.45,152.84,748438.0,144.6043,144.8314,144.2354,144.6043,748438.0
2021-06-25 10:00:00,152.84,153.5,152.41,153.29,885294.0,144.6043,145.2288,144.1975,145.0301,885294.0
2021-06-25 10:05:00,153.32,153.4,152.81,152.83,609118.0,145.0585,145.1342,144.576,144.5949,609118.0
2021-06-25 10:10:00,152.83,152.91,151.6,151.77,822737.0,144.5949,144.6706,143.4312,143.592,822737.0
2021-06-25 10:15:00,151.75,152.22,151.02,151.75,933732.0,143.5731,144.0178,142.8824,143.5731,933732.0
2021-06-25 10:20:00,151.77,152.47,151.74,152.27,465506.0,143.592,144.2543,143.5636,144.0651,465506.0
2021-06-25 10:25:00,152.31,152.81,152.28,152.7,443875.0,144.1029,144.576,144.0745,144.4719,443875.0
2021-06-25 10:30:00,152.67,152.77,151.93,152.48,492432.0,144.4435,144.5381,143.7434,144.2637,492432.0
2021-06-25 10:35:00,152.5,152.68,152.0,152.2,492026.0,144.2827,144.453,143.8096,143.9988,492026.0
2021-06-25 10:40:00,152.2,152.44,151.73,151.85,486184.0,143.9988,144.2259,143.5542,143.6677,486184.0
2021-06-25 10:45:00,151.84,152.16,151.75,151.8,319220.0,143.6582,143.961,143.5731,143.6204,319220.0
2021-06-25 10:50:00,151.79,152.02,151.46,151.68,503477.0,143.6109,143.8285,143.2987,143.5069,503477.0
2021-06-25 10:55:00,151.68,151.93,151.5,151.53,333655.0,143.5069,143.7434,143.3366,143.3649,333655.0
2021-06-25 11:00:00,151.53,152.1,151.5,152.1,357369.0,143.3649,143.9042,143.3366,143.9042,357369.0
2021-06-25 11:05:00,152.09,152.39,152.05,152.23,307712.0,143.8948,144.1786,143.8569,144.0272,307712.0
2021-06-25 11:10:00,152.23,152.3,151.83,151.9,190535.0,144.0272,144.0934,143.6488,143.715,190535.0
2021-06-25 11:15:00,151.89,152.08,151.72,152.02,228081.0,143.7055,143.8853,143.5447,143.8285,228081.0
2021-06-25 11:20:00,152.02,152.37,151.98,152.06,233951.0,143.8285,144.1597,143.7907,143.8664,233951.0
2021-06-25 11:25:00,152.08,152.38,152.0,152.35,378056.0,143.8853,144.1691,143.8096,144.1408,378056.0
2021-06-25 11:30:00,152.36,152.59,152.1,152.41,287260.0,144.1502,144.3678,143.9042,144.1975,287260.0
2021-06-25 11:35:00,152.4,152.65,152.03,152.06,326817.0,144.1881,144.4246,143.838,143.8664,326817.0
2021-06-25 11:40:00,152.07,152.17,151.9,152.03,141780.0,143.8758,143.9705,143.715,143.838,141780.0
2021-06-25 11:45:00,152.03,152.18,151.64,151.72,234522.0,143.838,143.9799,143.469,143.5447,234522.0
2021-06-25 11:50:00,151.69,151.89,151.51,151.77,201446.0,143.5163,143.7055,143.346,143.592,201446.0
2021-06-25 11:55:00,151.77,151.89,151.67,151.81,136501.0,143.592,143.7055,143.4974,143.6298,136501.0
2021-06-25 12:00:00,151.81,152.07,151.73,152.06,185914.0,143.6298,143.8758,143.5542,143.8664,185914.0
2021-06-25 12:05:00,152.07,152.28,151.99,152.18,325426.0,143.8758,144.0745,143.8002,143.9799,325426.0
2021-06-25 12:10:00,152.19,152.25,151.85,152.17,217553.0,143.9894,144.0461,143.6677,143.9705,217553.0
2021-06-25 12:15:00,152.17,152.25,151.98,152.2,146324.0,143.9705,144.0461,143.7907,143.9988,146324.0
2021-06-25 12:20:00,152.19,152.67,152.17,152.64,378939.0,143.9894,144.4435,143.9705,144.4151,378939.0
2021-06-25 12:25:00,152.67,153.02,152.6,152.94,517882.0,144.4435,144.7746,144.3773,144.699,517882.0
2021-06-25 12:30:00,152.97,153.28,152.72,153.11,300887.0,144.7273,145.0206,144.4908,144.8598,300887.0
2021-06-25 12:35:00,153.15,153.15,152.72,152.83,212011.0,144.8976,144.8976,144.4908,144.5949,212011.0
2021-06-25 12:40:00,152.82,152.9,152.66,152.72,170622.0,144.5854,144.6611,144.434,144.4908,170622.0
2021-06-25 12:45:00,152.69,152.97,152.69,152.86,119252.0,144.4624,144.7273,144.4624,144.6233,119252.0
2021-06-25 12:50:00,152.86,152.93,152.61,152.71,136308.0,144.6233,144.6895,144.3867,144.4814,136308.0
2021-06-25 12:55:00,152.71,152.87,152.6,152.74,95873.0,144.4814,144.6327,144.3773,144.5097,95873.0
2021-06-25 13:00:00,152.73,152.93,152.61,152.93,103604.0,144.5003,144.6895,144.3867,144.6895,103604.0
2021-06-25 13:05:00,152.91,153.26,152.86,153.24,180577.0,144.6706,145.0017,144.6233,144.9828,180577.0
2021-06-25 13:10:00,153.23,153.59,153.17,153.51,410983.0,144.9733,145.3139,144.9166,145.2382,410983.0
2021-06-25 13:15:00,153.53,153.7,153.22,153.25,332888.0,145.2572,145.418,144.9639,144.9923,332888.0
2021-06-25 13:20:00,153.23,153.26,152.86,152.88,144174.0,144.9733,145.0017,144.6233,144.6422,144174.0
2021-06-25 13:25:00,152.89,152.89,152.59,152.68,194656.0,144.6517,144.6517,144.3678,144.453,194656.0
2021-06-25 13:30:00,152.67,152.82,152.62,152.64,201408.0,144.4435,144.5854,144.3962,144.4151,201408.0
2021-06-25 13:35:00,152.64,152.8,152.61,152.73,155176.0,144.4151,144.5665,144.3867,144.5003,155176.0
2021-06-25 13:40:00,152.72,153.07,152.72,153.05,150219.0,144.4908,144.822,144.4908,144.803,150219.0
2021-06-25 13:45:00,153.08,153.36,153.04,153.08,183814.0,144.8314,145.0963,144.7936,144.8314,183814.0
2021-06-25 13:50:00,153.08,153.29,153.07,153.25,107539.0,144.8314,145.0301,144.822,144.9923,107539.0
2021-06-25 13:55:00,153.25,153.34,153.14,153.3,139041.0,144.9923,145.0774,144.8882,145.0396,139041.0
2021-06-25 14:00:00,153.31,153.64,153.24,153.58,184882.0,145.049,145.3612,144.9828,145.3045,184882.0
2021-06-25 14:05:00,153.59,153.6,153.34,153.5,152819.0,145.3139,145.3234,145.0774,145.2288,152819.0
2021-06-25 14:10:00,153.52,153.73,153.34,153.64,236688.0,145.2477,145.4464,145.0774,145.3612,236688.0
2021-06-25 14:15:00,153.64,153.71,153.41,153.59,202153.0,145.3612,145.4275,145.1436,145.3139,202153.0
2021-06-25 14:20:00,153.58,153.64,153.37,153.5,131902.0,145.3045,145.3612,145.1058,145.2288,131902.0
2021-06-25 14:25:00,153.51,153.58,153.4,153.52,118957.0,145.2382,145.3045,145.1342,145.2477,118957.0
2021-06-25 14:30:00,153.51,153.51,153.25,153.31,178209.0,145.2382,145.2382,144.9923,145.049,178209.0
2021-06-25 14:35:00,153.31,153.52,153.24,153.49,169653.0,145.049,145.2477,144.9828,145.2193,169653.0
2021-06-25 14:40:00,153.48,153.57,153.34,153.47,158735.0,145.2099,145.295,145.0774,145.2004,158735.0
2021-06-25 14:45:00,153.47,153.57,153.45,153.55,138120.0,145.2004,145.295,145.1815,145.2761,138120.0
2021-06-25 14:50:00,153.55,153.63,153.45,153.56,145974.0,145.2761,145.3518,145.1815,145.2856,145974.0
2021-06-25 14:55:00,153.56,153.7,153.5,153.67,178323.0,145.2856,145.418,145.2288,145.3896,178323.0
2021-06-25 15:00:00,153.67,153.84,153.5,153.59,321863.0,145.3896,145.5505,145.2288,145.3139,321863.0
2021-06-25 15:05:00,153.59,153.72,153.57,153.66,158637.0,145.3139,145.4369,145.295,145.3802,158637.0
2021-06-25 15:10:00,153.66,153.79,153.53,153.79,182682.0,145.3802,145.5032,145.2572,145.5032,182682.0
2021-06-25 15:15:00,153.78,153.95,153.75,153.91,235613.0,145.4937,145.6545,145.4653,145.6167,235613.0
2021-06-25 15:20:00,153.91,154.07,153.86,153.96,382347.0,145.6167,145.7681,145.5694,145.664,382347.0
2021-06-25 15:25:00,153.95,154.09,153.94,154.02,269782.0,145.6545,145.787,145.6451,145.7208,269782.0
2021-06-25 15:30:00,154.03,154.03,153.53,153.56,451475.0,145.7302,145.7302,145.2572,145.2856,451475.0
2021-06-25 15:35:00,153.56,153.92,153.45,153.62,423476.0,145.2856,145.6262,145.1815,145.3423,423476.0
2021-06-25 15:40:00,153.61,153.83,153.58,153.61,425349.0,145.3329,145.541,145.3045,145.3329,425349.0
2021-06-25 15:45:00,153.61,153.97,153.6,153.81,429389.0,145.3329,145.6735,145.3234,145.5221,429389.0
2021-06-25 15:50:00,153.8,154.09,153.67,153.69,589543.0,145.5126,145.787,145.3896,145.4085,589543.0
2021-06-25 15:55:00,153.69,154.59,153.67,154.35,1067852.0,145.4085,146.2601,145.3896,146.033,1067852.0
2021-06-28 09:30:00,153.83,154.05,152.25,152.93,1076739.0,145.541,145.7491,144.0461,144.6895,1076739.0
2021-06-28 09:35:00,152.88,152.96,151.84,152.32,518307.0,144.6422,144.7179,143.6582,144.1124,518307.0
2021-06-28 09:40:00,152.3,152.48,152.01,152.38,221982.0,144.0934,144.2637,143.8191,144.1691,221982.0
2021-06-28 09:45:00,152.4,152.93,151.76,152.05,364598.0,144.1881,144.6895,143.5825,143.8569,364598.0
2021-06-28 09:50:00,152.03,152.2,151.86,151.99,209315.0,143.838,143.9988,143.6772,143.8002,209315.0
2021-06-28 09:55:00,152.02,152.97,152.02,152.1,248134.0,143.8285,144.7273,143.8285,143.9042,248134.0
2021-06-28 10:00:00,152.08,152.24,151.76,151.85,162998.0,143.8853,144.0367,143.5825,143.6677,162998.0
2021-06-28 10:05:00,151.86,152.28,151.51,152.27,164200.0,143.6772,144.0745,143.346,144.0651,164200.0
2021-06-28 10:10:00,152.24,152.34,151.86,151.99,179923.0,144.0367,144.1313,143.6772,143.8002,179923.0
2021-06-28 10:15:00,151.97,152.17,151.94,152.09,107593.0,143.7812,143.9705,143.7528,143.8948,107593.0
2021-06-28 10:20:00,152.09,152.33,151.98,152.3,124645.0,143.8948,144.1218,143.7907,144.0934,124645.0
2021-06-28 10:25:00,152.28,152.4,152.0,152.05,92111.0,144.0745,144.1881,143.8096,143.8569,92111.0
2021-06-28 10:30:00,152.03,152.3,151.98,152.15,90399.0,143.838,144.0934,143.7907,143.9515,90399.0
2021-06-28 10:35:00,152.17,152.19,151.98,152.15,240450.0,143.9705,143.9894,143.7907,143.9515,240450.0
2021-06-28 10:40:00,152.14,153.13,152.09,153.09,166211.0,143.9421,144.8787,143.8948,144.8409,166211.0
2021-06-28 10:45:00,153.1,153.13,152.6,152.72,131591.0,144.8503,144.8787,144.3773,144.4908,131591.0
2021-06-28 10:50:00,152.72,152.83,152.49,152.72,115420.0,144.4908,144.5949,144.2732,144.4908,115420.0
2021-06-28 10:55:00,152.71,152.79,152.24,152.4,94178.0,144.4814,144.557,144.0367,144.1881,94178.0
2021-06-28 11:00:00,152.41,152.43,152.04,152.15,77658.0,144.1975,144.2164,143.8475,143.9515,77658.0
2021-06-28 11:05:00,152.16,152.43,152.16,152.33,114887.0,143.961,144.2164,143.961,144.1218,114887.0
2021-06-28 11:10:00,152.31,152.31,151.99,152.18,91482.0,144.1029,144.1029,143.8002,143.9799,91482.0
2021-06-28 11:15:00,152.16,152.35,152.06,152.32,59916.0,143.961,144.1408,143.8664,144.1124,59916.0
2021-06-28 11:20:00,152.32,152.32,152.06,152.1,90302.0,144.1124,144.1124,143.8664,143.9042,90302.0
2021-06-28 11:25:00,152.1,152.31,152.07,152.1,88157.0,143.9042,144.1029,143.8758,143.9042,88157.0
2021-06-28 11:30:00,152.09,152.21,152.0,152.18,78416.0,143.8948,144.0083,143.8096,143.9799,78416.0
2021-06-28 11:35:00,152.16,152.17,152.0,152.11,83367.0,143.961,143.9705,143.8096,143.9137,83367.0
2021-06-28 11:40:00,152.11,152.35,152.06,152.31,54632.0,143.9137,144.1408,143.8664,144.1029,54632.0
2021-06-28 11:45:00,152.32,152.47,152.15,152.44,54756.0,144.1124,144.2543,143.9515,144.2259,54756.0
2021-06-28 11:50:00,152.43,152.54,152.38,152.38,75652.0,144.2164,144.3205,144.1691,144.1691,75652.0
2021-06-28 11:55:00,152.39,152.48,152.24,152.3,55843.0,144.1786,144.2637,144.0367,144.0934,55843.0
2021-06-28 12:00:00,152.3,152.33,152.15,152.28,40585.0,144.0934,144.1218,143.9515,144.0745,40585.0
2021-06-28 12:05:00,152.29,152.29,152.04,152.18,58160.0,144.084,144.084,143.8475,143.9799,58160.0
2021-06-28 12:10:00,152.17,152.19,152.02,152.09,74795.0,143.9705,143.9894,143.8285,143.8948,74795.0
2021-06-28 12:15:00,152.09,152.25,152.07,152.16,54051.0,143.8948,144.0461,143.8758,143.961,54051.0
2021-06-28 12:20:00,152.16,152.31,152.1,152.31,61399.0,143.961,144.1029,143.9042,144.1029,61399.0
2021-06-28 12:25:00,152.31,152.4,152.1,152.16,83977.0,144.1029,144.1881,143.9042,143.961,83977.0
2021-06-28 12:30:00,152.17,152.24,152.08,152.17,78724.0,143.9705,144.0367,143.8853,143.9705,78724.0
2021-06-28 12:35:00,152.18,152.19,151.98,151.99,81327.0,143.9799,143.9894,143.7907,143.8002,81327.0
2021-06-28 12:40:00,152.0,152.37,152.0,152.33,65153.0,143.8096,144.1597,143.8096,144.1218,65153.0
2021-06-28 12:45:00,152.33,152.35,152.08,152.26,65014.0,144.1218,144.1408,143.8853,144.0556,65014.0
2021-06-28 12:50:00,152.26,152.43,152.25,152.34,66427.0,144.0556,144.2164,144.0461,144.1313,66427.0
2021-06-28 12:55:00,152.34,152.38,152.14,152.18,37378.0,144.1313,144.1691,143.9421,143.9799,37378.0
2021-06-28 13:00:00,152.2,152.25,152.11,152.16,42383.0,143.9988,144.0461,143.9137,143.961,42383.0
2021-06-28 13:05:00,152.17,152.24,152.11,152.15,36242.0,143.9705,144.0367,143.9137,143.9515,36242.0
2021-06-28 13:10:00,152.14,152.16,152.07,152.1,55101.0,143.9421,143.961,143.8758,143.9042,55101.0
2021-06-28 13:15:00,152.1,152.35,152.09,152.35,47095.0,143.9042,144.1408,143.8948,144.1408,47095.0
2021-06-28 13:20:00,152.35,152.37,152.22,152.25,48713.0,144.1408,144.1597,144.0178,144.0461,48713.0
2021-06-28 13:25:00,152.23,152.32,152.16,152.22,49215.0,144.0272,144.1124,143.961,144.0178,49215.0
2021-06-28 13:30:00,152.24,152.45,152.23,152.38,77618.0,144.0367,144.2354,144.0272,144.1691,77618.0
2021-06-28 13:35:00,152.39,152.53,152.34,152.34,69793.0,144.1786,144.3111,144.1313,144.1313,69793.0
2021-06-28 13:40:00,152.33,152.34,152.2,152.27,32814.0,144.1218,144.1313,143.9988,144.0651,32814.0
2021-06-28 13:45:00,152.27,152.39,152.23,152.34,50054.0,144.0651,144.1786,144.0272,144.1313,50054.0
2021-06-28 13:50:00,152.34,152.39,152.3,152.36,47897.0,144.1313,144.1786,144.0934,144.1502,47897.0
2021-06-28 13:55:00,152.36,152.4,152.26,152.28,70745.0,144.1502,144.1881,144.0556,144.0745,70745.0
2021-06-28 14:00:00,152.28,152.48,152.27,152.44,63420.0,144.0745,144.2637,144.0651,144.2259,63420.0
2021-06-28 14:05:00,152.45,152.84,152.37,152.84,123958.0,144.2354,144.6043,144.1597,144.6043,123958.0
2021-06-28 14:10:00,152.83,153.23,152.79,153.2,164312.0,144.5949,144.9733,144.557,144.945,164312.0
2021-06-28 14:15:00,153.22,153.28,153.09,153.21,68312.0,144.9639,145.0206,144.8409,144.9544,68312.0
2021-06-28 14:20:00,153.21,153.29,152.93,152.93,72998.0,144.9544,145.0301,144.6895,144.6895,72998.0
2021-06-28 14:25:00,152.91,153.08,152.83,153.02,74421.0,144.6706,144.8314,144.5949,144.7746,74421.0
2021-06-28 14:30:00,153.02,153.09,153.0,153.02,42000.0,144.7746,144.8409,144.7557,144.7746,42000.0
2021-06-28 14:35:00,153.02,153.11,152.96,152.99,47501.0,144.7746,144.8598,144.7179,144.7463,47501.0
2021-06-28 14:40:00,152.99,153.0,152.82,152.84,65179.0,144.7463,144.7557,144.5854,144.6043,65179.0
2021-06-28 14:45:00,152.83,152.9,152.76,152.79,59657.0,144.5949,144.6611,144.5287,144.557,59657.0
2021-06-28 14:50:00,152.79,152.9,152.72,152.78,53617.0,144.557,144.6611,144.4908,144.5476,53617.0
2021-06-28 14:55:00,152.79,152.79,152.45,152.47,73313.0,144.557,144.557,144.2354,144.2543,73313.0
2021-06-28 15:00:00,152.47,152.49,152.14,152.14,84996.0,144.2543,144.2732,143.9421,143.9421,84996.0
2021-06-28 15:05:00,152.15,152.19,152.0,152.04,72412.0,143.9515,143.9894,143.8096,143.8475,72412.0
2021-06-28 15:10:00,152.05,152.15,151.92,152.05,68528.0,143.8569,143.9515,143.7339,143.8569,68528.0
2021-06-28 15:15:00,152.05,152.17,152.02,152.16,49719.0,143.8569,143.9705,143.8285,143.961,49719.0
2021-06-28 15:20:00,152.16,152.33,152.16,152.3,46174.0,143.961,144.1218,143.961,144.0934,46174.0
2021-06-28 15:25:00,152.31,152.47,152.29,152.4,73130.0,144.1029,144.2543,144.084,144.1881,73130.0
2021-06-28 15:30:00,152.41,152.45,152.22,152.27,80201.0,144.1975,144.2354,144.0178,144.0651,80201.0
2021-06-28 15:35:00,152.29,152.5,152.29,152.33,71544.0,144.084,144.2827,144.084,144.1218,71544.0
2021-06-28 15:40:00,152.34,152.54,152.33,152.53,97457.0,144.1313,144.3205,144.1218,144.3111,97457.0
2021-06-28 15:45:00,152.52,152.75,152.32,152.34,166814.0,144.3016,144.5192,144.1124,144.1313,166814.0
2021-06-28 15:50:00,152.33,152.33,152.13,152.15,190444.0,144.1218,144.1218,143.9326,143.9515,190444.0
2021-06-28 15:55:00,152.15,152.4,152.08,152.39,387306.0,143.9515,144.1881,143.8853,144.1786,387306.0
2021-06-29 09:30:00,153.26,154.0,153.1,153.48,393363.0,145.0017,145.7018,144.8503,145.2099,393363.0
2021-06-29 09:35:00,153.5,154.2,153.27,154.02,244341.0,145.2288,145.8911,145.0112,145.7208,244341.0
2021-06-29 09:40:00,154.06,154.2,152.91,153.27,352272.0,145.7586,145.8911,144.6706,145.0112,352272.0
2021-06-29 09:45:00,153.31,154.08,153.3,153.78,76489.0,145.049,145.7775,145.0396,145.4937,76489.0
2021-06-29 09:50:00,153.78,154.9,153.78,154.85,172265.0,145.4937,146.5533,145.4937,146.506,172265.0
2021-06-29 09:55:00,154.85,154.93,154.12,154.17,115603.0,146.506,146.5817,145.8154,145.8627,115603.0
2021-06-29 10:00:00,154.15,154.8,154.15,154.65,93198.0,145.8438,146.4587,145.8438,146.3168,93198.0
2021-06-29 10:05:00,154.64,154.78,154.47,154.47,68796.0,146.3074,146.4398,146.1465,146.1465,68796.0
2021-06-29 10:10:00,154.5,154.85,154.5,154.84,69824.0,146.1749,146.506,146.1749,146.4966,69824.0
2021-06-29 10:15:00,154.84,155.1,154.71,154.97,308659.0,146.4966,146.7426,146.3736,146.6196,308659.0
2021-06-29 10:20:00,154.96,155.43,154.89,155.42,144339.0,146.6101,147.0548,146.5439,147.0453,144339.0
2021-06-29 10:25:00,155.43,155.59,155.33,155.59,152691.0,147.0548,147.2062,146.9602,147.2062,152691.0
2021-06-29 10:30:00,155.6,155.92,155.58,155.89,104508.0,147.2156,147.5184,147.1967,147.49,104508.0
2021-06-29 10:35:00,155.92,156.22,155.86,156.2,112440.0,147.5184,147.8022,147.4616,147.7833,112440.0
2021-06-29 10:40:00,156.23,156.4,155.86,156.03,153881.0,147.8117,147.9725,147.4616,147.6225,153881.0
2021-06-29 10:45:00,156.02,156.13,155.83,155.94,125252.0,147.613,147.7171,147.4332,147.5373,125252.0
2021-06-29 10:50:00,155.94,156.14,155.82,156.0,83022.0,147.5373,147.7265,147.4238,147.5941,83022.0
2021-06-29 10:55:00,155.95,156.0,155.71,155.75,92046.0,147.5468,147.5941,147.3197,147.3575,92046.0
2021-06-29 11:00:00,155.74,156.02,155.73,155.94,89912.0,147.3481,147.613,147.3386,147.5373,89912.0
2021-06-29 11:05:00,155.92,156.02,155.85,155.96,64835.0,147.5184,147.613,147.4522,147.5562,64835.0
2021-06-29 11:10:00,155.96,156.03,155.83,155.87,102927.0,147.5562,147.6225,147.4332,147.4711,102927.0
2021-06-29 11:15:00,155.89,156.08,155.86,156.08,47284.0,147.49,147.6698,147.4616,147.6698,47284.0
2021-06-29 11:20:00,156.09,156.15,155.99,156.02,74493.0,147.6792,147.736,147.5846,147.613,74493.0
2021-06-29 11:25:00,156.05,156.33,155.99,156.21,72652.0,147.6414,147.9063,147.5846,147.7928,72652.0
2021-06-29 11:30:00,156.22,156.34,155.98,155.99,91917.0,147.8022,147.9158,147.5752,147.5846,91917.0
2021-06-29 11:35:00,156.0,156.17,155.96,156.17,87576.0,147.5941,147.7549,147.5562,147.7549,87576.0
2021-06-29 11:40:00,156.17,156.26,155.98,155.99,79428.0,147.7549,147.8401,147.5752,147.5846,79428.0
2021-06-29 11:45:00,156.0,156.13,155.9,155.93,63824.0,147.5941,147.7171,147.4995,147.5278,63824.0
2021-06-29 11:50:00,155.93,155.96,155.61,155.62,63822.0,147.5278,147.5562,147.2251,147.2346,63822.0
2021-06-29 11:55:00,155.63,155.73,155.56,155.68,42174.0,147.244,147.3386,147.1778,147.2913,42174.0
2021-06-29 12:00:00,155.68,155.87,155.61,155.81,42002.0,147.2913,147.4711,147.2251,147.4143,42002.0
2021-06-29 12:05:00,155.82,155.96,155.82,155.89,25448.0,147.4238,147.5562,147.4238,147.49,25448.0
2021-06-29 12:10:00,155.89,156.0,155.83,155.9,45247.0,147.49,147.5941,147.4332,147.4995,45247.0
2021-06-29 12:15:00,155.9,155.9,155.65,155.67,44423.0,147.4995,147.4995,147.2629,147.2819,44423.0
2021-06-29 12:20:00,155.67,155.8,155.61,155.71,54554.0,147.2819,147.4049,147.2251,147.3197,54554.0
2021-06-29 12:25:00,155.72,155.8,155.58,155.65,57501.0,147.3292,147.4049,147.1967,147.2629,57501.0
2021-06-29 12:30:00,155.64,155.66,155.43,155.46,44765.0,147.2535,147.2724,147.0548,147.0832,44765.0
2021-06-29 12:35:00,155.48,155.48,155.11,155.15,93595.0,147.1021,147.1021,146.752,146.7899,93595.0
2021-06-29 12:40:00,155.16,155.23,155.07,155.08,51347.0,146.7993,146.8656,146.7142,146.7236,51347.0
2021-06-29 12:45:00,155.1,155.14,154.92,154.92,52482.0,146.7426,146.7804,146.5723,146.5723,52482.0
2021-06-29 12:50:00,154.93,155.01,154.88,154.93,32467.0,146.5817,146.6574,146.5344,146.5817,32467.0
2021-06-29 12:55:00,154.92,155.16,154.86,154.98,69480.0,146.5723,146.7993,146.5155,146.629,69480.0
2021-06-29 13:00:00,154.97,155.16,154.94,154.99,51713.0,146.6196,146.7993,146.5912,146.6385,51713.0
2021-06-29 13:05:00,155.0,155.08,154.88,154.9,33492.0,146.648,146.7236,146.5344,146.5533,33492.0
2021-06-29 13:10:00,154.89,155.02,154.86,154.93,33877.0,146.5439,146.6669,146.5155,146.5817,33877.0
2021-06-29 13:15:00,154.93,155.09,154.91,155.03,51202.0,146.5817,146.7331,146.5628,146.6763,51202.0
2021-06-29 13:20:00,155.04,155.17,155.01,155.04,67925.0,146.6858,146.8088,146.6574,146.6858,67925.0
2021-06-29 13:25:00,155.05,155.15,155.05,155.11,36558.0,146.6953,146.7899,146.6953,146.752,36558.0
2021-06-29 13:30:00,155.12,155.13,155.02,155.06,33031.0,146.7615,146.771,146.6669,146.7047,33031.0
2021-06-29 13:35:00,155.06,155.08,154.97,155.04,40554.0,146.7047,146.7236,146.6196,146.6858,40554.0
2021-06-29 13:40:00,155.03,155.04,154.95,155.02,23180.0,146.6763,146.6858,146.6007,146.6669,23180.0
2021-06-29 13:45:00,155.01,155.14,155.01,155.12,32931.0,146.6574,146.7804,146.6574,146.7615,32931.0
2021-06-29 13:50:00,155.11,155.13,155.01,155.12,43446.0,146.752,146.771,146.6574,146.7615,43446.0
2021-06-29 13:55:00,155.12,155.32,155.12,155.29,41880.0,146.7615,146.9507,146.7615,146.9223,41880.0
2021-06-29 14:00:00,155.28,155.34,155.2,155.27,42240.0,146.9129,146.9696,146.8372,146.9034,42240.0
2021-06-29 14:05:00,155.28,155.44,155.28,155.41,34879.0,146.9129,147.0642,146.9129,147.0359,34879.0
2021-06-29 14:10:00,155.4,155.53,155.38,155.49,40428.0,147.0264,147.1494,147.0075,147.1116,40428.0
2021-06-29 14:15:00,155.49,155.53,155.34,155.38,45640.0,147.1116,147.1494,146.9696,147.0075,45640.0
2021-06-29 14:20:00,155.38,155.42,155.24,155.42,46736.0,147.0075,147.0453,146.875,147.0453,46736.0
2021-06-29 14:25:00,155.4,155.56,155.39,155.55,48221.0,147.0264,147.1778,147.0169,147.1683,48221.0
2021-06-29 14:30:00,155.56,155.57,155.48,155.49,42566.0,147.1778,147.1872,147.1021,147.1116,42566.0
2021-06-29 14:35:00,155.49,155.61,155.46,155.5,104058.0,147.1116,147.2251,147.0832,147.121,104058.0
2021-06-29 14:40:00,155.5,155.61,155.4,155.57,75985.0,147.121,147.2251,147.0264,147.1872,75985.0
2021-06-29 14:45:00,155.57,155.74,155.54,155.71,48971.0,147.1872,147.3481,147.1589,147.3197,48971.0
2021-06-29 14:50:00,155.71,155.79,155.64,155.69,55057.0,147.3197,147.3954,147.2535,147.3008,55057.0
2021-06-29 14:55:00,155.68,155.89,155.6,155.71,97261.0,147.2913,147.49,147.2156,147.3197,97261.0
2021-06-29 15:00:00,155.72,155.79,155.66,155.74,42659.0,147.3292,147.3954,147.2724,147.3481,42659.0
2021-06-29 15:05:00,155.73,155.77,155.59,155.61,55719.0,147.3386,147.3765,147.2062,147.2251,55719.0
2021-06-29 15:10:00,155.61,155.81,155.6,155.73,71429.0,147.2251,147.4143,147.2156,147.3386,71429.0
2021-06-29 15:15:00,155.73,155.8,155.67,155.78,68927.0,147.3386,147.4049,147.2819,147.3859,68927.0
2021-06-29 15:20:00,155.78,155.84,155.69,155.75,100646.0,147.3859,147.4427,147.3008,147.3575,100646.0
2021-06-29 15:25:00,155.75,155.79,155.67,155.71,46883.0,147.3575,147.3954,147.2819,147.3197,46883.0
2021-06-29 15:30:00,155.71,155.74,155.53,155.72,77046.0,147.3197,147.3481,147.1494,147.3292,77046.0
2021-06-29 15:35:00,155.73,156.04,155.7,156.01,156605.0,147.3386,147.6319,147.3102,147.6035,156605.0
2021-06-29 15:40:00,156.01,156.02,155.75,155.83,94040.0,147.6035,147.613,147.3575,147.4332,94040.0
2021-06-29 15:45:00,155.83,155.85,155.69,155.71,101652.0,147.4332,147.4522,147.3008,147.3197,101652.0
2021-06-29 15:50:00,155.67,156.08,155.53,156.0,218438.0,147.2819,147.6698,147.1494,147.5941,218438.0
2021-06-29 15:55:00,155.99,156.04,155.78,155.96,404219.0,147.5846,147.6319,147.3859,147.5562,404219.0
2021-06-30 09:30:00,154.79,155.34,154.51,154.61,326682.0,146.4493,146.9696,146.1844,146.279,326682.0
2021-06-30 09:35:00,154.61,155.13,154.57,155.02,102718.0,146.279,146.771,146.2411,146.6669,102718.0
2021-06-30 09:40:00,155.0,155.0,154.23,154.33,173310.0,146.648,146.648,145.9194,146.0141,173310.0
2021-06-30 09:45:00,154.33,154.33,153.61,153.86,91083.0,146.0141,146.0141,145.3329,145.5694,91083.0
2021-06-30 09:50:00,153.87,154.06,153.52,153.85,80446.0,145.5788,145.7586,145.2477,145.5599,80446.0
2021-06-30 09:55:00,153.85,153.95,153.62,153.92,67581.0,145.5599,145.6545,145.3423,145.6262,67581.0
2021-06-30 10:00:00,153.92,154.11,153.81,153.88,130475.0,145.6262,145.8059,145.5221,145.5883,130475.0
2021-06-30 10:05:00,153.91,153.98,153.65,153.87,98784.0,145.6167,145.6829,145.3707,145.5788,98784.0
2021-06-30 10:10:00,153.86,154.19,153.85,154.06,182099.0,145.5694,145.8816,145.5599,145.7586,182099.0
2021-06-30 10:15:00,154.06,154.24,153.96,154.24,73591.0,145.7586,145.9289,145.664,145.9289,73591.0
2021-06-30 10:20:00,154.28,154.68,154.26,154.5,82430.0,145.9668,146.3452,145.9478,146.1749,82430.0
2021-06-30 10:25:00,154.5,154.54,154.3,154.5,58231.0,146.1749,146.2127,145.9857,146.1749,58231.0
2021-06-30 10:30:00,154.49,154.57,154.34,154.42,83364.0,146.1654,146.2411,146.0235,146.0992,83364.0
2021-06-30 10:35:00,154.42,154.5,154.34,154.34,38516.0,146.0992,146.1749,146.0235,146.0235,38516.0
2021-06-30 10:40:00,154.35,154.36,154.19,154.26,55217.0,146.033,146.0424,145.8816,145.9478,55217.0
2021-06-30 10:45:00,154.28,154.28,154.08,154.25,73535.0,145.9668,145.9668,145.7775,145.9384,73535.0
2021-06-30 10:50:00,154.25,154.3,154.01,154.13,51758.0,145.9384,145.9857,145.7113,145.8248,51758.0
2021-06-30 10:55:00,154.11,154.15,153.91,153.97,48003.0,145.8059,145.8438,145.6167,145.6735,48003.0
2021-06-30 11:00:00,153.99,154.23,153.96,154.07,68969.0,145.6924,145.9194,145.664,145.7681,68969.0
2021-06-30 11:05:00,154.07,154.14,153.95,154.03,50530.0,145.7681,145.8343,145.6545,145.7302,50530.0
2021-06-30 11:10:00,154.02,154.02,153.85,153.99,41718.0,145.7208,145.7208,145.5599,145.6924,41718.0
2021-06-30 11:15:00,154.04,154.05,153.9,153.94,34722.0,145.7397,145.7491,145.6072,145.6451,34722.0
2021-06-30 11:20:00,153.94,154.01,153.86,153.95,28511.0,145.6451,145.7113,145.5694,145.6545,28511.0
2021-06-30 11:25:00,153.97,154.08,153.95,154.06,33101.0,145.6735,145.7775,145.6545,145.7586,33101.0
2021-06-30 11:30:00,154.09,154.25,154.07,154.17,52555.0,145.787,145.9384,145.7681,145.8627,52555.0
2021-06-30 11:35:00,154.17,154.27,154.13,154.16,29885.0,145.8627,145.9573,145.8248,145.8532,29885.0
2021-06-30 11:40:00,154.16,154.19,153.98,154.06,25402.0,145.8532,145.8816,145.6829,145.7586,25402.0
2021-06-30 11:45:00,154.07,154.13,153.95,154.0,64172.0,145.7681,145.8248,145.6545,145.7018,64172.0
2021-06-30 11:50:00,154.06,154.22,154.05,154.16,35522.0,145.7586,145.91,145.7491,145.8532,35522.0
2021-06-30 11:55:00,154.14,154.27,154.1,154.17,27836.0,145.8343,145.9573,145.7965,145.8627,27836.0
2021-06-30 12:00:00,154.18,154.27,154.16,154.2,47113.0,145.8721,145.9573,145.8532,145.8911,47113.0
2021-06-30 12:05:00,154.19,154.27,154.1,154.12,21202.0,145.8816,145.9573,145.7965,145.8154,21202.0
2021-06-30 12:10:00,154.11,154.39,154.1,154.34,32607.0,145.8059,146.0708,145.7965,146.0235,32607.0
2021-06-30 12:15:00,154.33,154.36,154.13,154.13,36531.0,146.0141,146.0424,145.8248,145.8248,36531.0
2021-06-30 12:20:00,154.15,154.21,154.0,154.03,46210.0,145.8438,145.9005,145.7018,145.7302,46210.0
2021-06-30 12:25:00,154.02,154.08,153.81,153.84,38908.0,145.7208,145.7775,145.5221,145.5505,38908.0
2021-06-30 12:30:00,153.84,154.0,153.77,153.86,23184.0,145.5505,145.7018,145.4842,145.5694,23184.0
2021-06-30 12:35:00,153.85,153.91,153.61,153.61,35934.0,145.5599,145.6167,145.3329,145.3329,35934.0
2021-06-30 12:40:00,153.64,153.91,153.64,153.88,37924.0,145.3612,145.6167,145.3612,145.5883,37924.0
2021-06-30 12:45:00,153.89,153.94,153.82,153.85,33650.0,145.5978,145.6451,145.5315,145.5599,33650.0
2021-06-30 12:50:00,153.86,153.91,153.78,153.9,25490.0,145.5694,145.6167,145.4937,145.6072,25490.0
2021-06-30 12:55:00,153.89,153.89,153.8,153.88,29008.0,145.5978,145.5978,145.5126,145.5883,29008.0
2021-06-30 13:00:00,153.88,153.97,153.86,153.96,26781.0,145.5883,145.6735,145.5694,145.664,26781.0
2021-06-30 13:05:00,153.95,154.04,153.9,153.95,76428.0,145.6545,145.7397,145.6072,145.6545,76428.0
2021-06-30 13:10:00,153.95,154.12,153.93,154.12,28440.0,145.6545,145.8154,145.6356,145.8154,28440.0
2021-06-30 13:15:00,154.11,154.15,154.05,154.05,32266.0,145.8059,145.8438,145.7491,145.7491,32266.0
2021-06-30 13:20:00,154.04,154.28,154.03,154.28,53171.0,145.7397,145.9668,145.7302,145.9668,53171.0
2021-06-30 13:25:00,154.28,154.39,154.26,154.28,38228.0,145.9668,146.0708,145.9478,145.9668,38228.0
2021-06-30 13:30:00,154.28,154.47,154.28,154.43,41117.0,145.9668,146.1465,145.9668,146.1087,41117.0
2021-06-30 13:35:00,154.42,154.51,154.41,154.42,34421.0,146.0992,146.1844,146.0898,146.0992,34421.0
2021-06-30 13:40:00,154.41,154.46,154.32,154.45,34952.0,146.0898,146.1371,146.0046,146.1276,34952.0
2021-06-30 13:45:00,154.45,154.46,154.31,154.37,29431.0,146.1276,146.1371,145.9951,146.0519,29431.0
2021-06-30 13:50:00,154.38,154.48,154.37,154.45,47274.0,146.0614,146.156,146.0519,146.1276,47274.0
2021-06-30 13:55:00,154.45,154.5,154.45,154.48,26214.0,146.1276,146.1749,146.1276,146.156,26214.0
2021-06-30 14:00:00,154.49,154.49,154.27,154.31,41869.0,146.1654,146.1654,145.9573,145.9951,41869.0
2021-06-30 14:05:00,154.31,154.33,154.22,154.25,34618.0,145.9951,146.0141,145.91,145.9384,34618.0
2021-06-30 14:10:00,154.23,154.24,154.07,154.09,40278.0,145.9194,145.9289,145.7681,145.787,40278.0
2021-06-30 14:15:00,154.08,154.11,153.96,154.07,56548.0,145.7775,145.8059,145.664,145.7681,56548.0
2021-06-30 14:20:00,154.08,154.1,153.95,153.97,37721.0,145.7775,145.7965,145.6545,145.6735,37721.0
2021-06-30 14:25:00,153.97,153.99,153.86,153.95,46548.0,145.6735,145.6924,145.5694,145.6545,46548.0
2021-06-30 14:30:00,153.94,153.95,153.62,153.69,51077.0,145.6451,145.6545,145.3423,145.4085,51077.0
2021-06-30 14:35:00,153.69,153.8,153.65,153.78,37116.0,145.4085,145.5126,145.3707,145.4937,37116.0
2021-06-30 14:40:00,153.75,153.75,153.62,153.67,32917.0,145.4653,145.4653,145.3423,145.3896,32917.0
2021-06-30 14:45:00,153.69,153.91,153.68,153.85,41981.0,145.4085,145.6167,145.3991,145.5599,41981.0
2021-06-30 14:50:00,153.84,154.05,153.8,153.89,47242.0,145.5505,145.7491,145.5126,145.5978,47242.0
2021-06-30 14:55:00,153.89,153.95,153.79,153.82,35444.0,145.5978,145.6545,145.5032,145.5315,35444.0
2021-06-30 15:00:00,153.84,153.91,153.78,153.82,38573.0,145.5505,145.6167,145.4937,145.5315,38573.0
2021-06-30 15:05:00,153.84,153.9,153.81,153.82,28681.0,145.5505,145.6072,145.5221,145.5315,28681.0
2021-06-30 15:10:00,153.81,153.87,153.68,153.77,54737.0,145.5221,145.5788,145.3991,145.4842,54737.0
2021-06-30 15:15:00,153.77,153.86,153.76,153.83,37772.0,145.4842,145.5694,145.4748,145.541,37772.0
2021-06-30 15:20:00,153.83,154.01,153.81,153.94,40893.0,145.541,145.7113,145.5221,145.6451,40893.0
2021-06-30 15:25:00,153.93,153.97,153.9,153.94,37137.0,145.6356,145.6735,145.6072,145.6451,37137.0
2021-06-30 15:30:00,153.93,153.94,153.8,153.86,68970.0,145.6356,145.6451,145.5126,145.5694,68970.0
2021-06-30 15:35:00,153.86,153.9,153.78,153.78,60614.0,145.5694,145.6072,145.4937,145.4937,60614.0
2021-06-30 15:40:00,153.78,154.13,153.78,154.13,117607.0,145.4937,145.8248,145.4937,145.8248,117607.0
2021-06-30 15:45:00,154.13,154.28,154.1,154.21,142044.0,145.8248,145.9668,145.7965,145.9005,142044.0
2021-06-30 15:50:00,154.2,154.52,154.03,154.46,224776.0,145.8911,146.1938,145.7302,146.1371,224776.0
2021-06-30 15:55:00,154.46,154.6,154.4,154.4,422069.0,146.1371,146.2695,146.0803,146.0803,422069.0
2021-07-01 09:30:00,153.99,154.98,153.89,154.47,246963.0,145.6924,146.629,145.5978,146.1465,246963.0
2021-07-01 09:35:00,154.48,155.06,154.45,154.98,100751.0,146.156,146.7047,146.1276,146.629,100751.0
2021-07-01 09:40:00,154.96,155.08,154.69,154.86,59077.0,146.6101,146.7236,146.3547,146.5155,59077.0
2021-07-01 09:45:00,154.87,155.67,154.87,155.53,106603.0,146.525,147.2819,146.525,147.1494,106603.0
2021-07-01 09:50:00,155.55,155.75,155.52,155.64,60864.0,147.1683,147.3575,147.1399,147.2535,60864.0
2021-07-01 09:55:00,155.64,155.9,155.45,155.74,68124.0,147.2535,147.4995,147.0737,147.3481,68124.0
2021-07-01 10:00:00,155.75,156.03,155.56,156.03,81280.0,147.3575,147.6225,147.1778,147.6225,81280.0
2021-07-01 10:05:00,156.07,156.64,156.06,156.61,148521.0,147.6603,148.1996,147.6508,148.1712,148521.0
2021-07-01 10:10:00,156.61,156.78,156.53,156.71,106130.0,148.1712,148.332,148.0955,148.2658,106130.0
2021-07-01 10:15:00,156.72,157.09,156.72,157.06,135172.0,148.2753,148.6253,148.2753,148.597,135172.0
2021-07-01 10:20:00,157.05,157.3,156.92,157.19,157858.0,148.5875,148.824,148.4645,148.72,157858.0
2021-07-01 10:25:00,157.19,157.41,157.11,157.18,170233.0,148.72,148.9281,148.6443,148.7105,170233.0
2021-07-01 10:30:00,157.21,157.34,157.06,157.26,120444.0,148.7389,148.8619,148.597,148.7862,120444.0
2021-07-01 10:35:00,157.26,157.44,157.17,157.42,89008.0,148.7862,148.9565,148.701,148.9376,89008.0
2021-07-01 10:40:00,157.41,157.6,157.22,157.54,128539.0,148.9281,149.1079,148.7483,149.0511,128539.0
2021-07-01 10:45:00,157.52,157.77,157.49,157.64,119249.0,149.0322,149.2687,149.0038,149.1457,119249.0
2021-07-01 10:50:00,157.63,157.68,157.12,157.28,109529.0,149.1362,149.1835,148.6537,148.8051,109529.0
2021-07-01 10:55:00,157.27,157.41,157.23,157.41,62070.0,148.7956,148.9281,148.7578,148.9281,62070.0
2021-07-01 11:00:00,157.45,157.54,157.3,157.51,73970.0,148.9659,149.0511,148.824,149.0227,73970.0
2021-07-01 11:05:00,157.52,157.76,157.35,157.36,131229.0,149.0322,149.2592,148.8713,148.8808,131229.0
2021-07-01 11:10:00,157.33,157.51,157.21,157.25,92119.0,148.8524,149.0227,148.7389,148.7767,92119.0
2021-07-01 11:15:00,157.24,157.41,157.07,157.18,100721.0,148.7673,148.9281,148.6064,148.7105,100721.0
2021-07-01 11:20:00,157.15,157.27,157.1,157.2,50742.0,148.6821,148.7956,148.6348,148.7294,50742.0
2021-07-01 11:25:00,157.22,157.6,157.16,157.46,124462.0,148.7483,149.1079,148.6916,148.9754,124462.0
2021-07-01 11:30:00,157.48,157.61,157.3,157.61,64679.0,148.9943,149.1173,148.824,149.1173,64679.0
2021-07-01 11:35:00,157.61,157.73,157.44,157.58,75464.0,149.1173,149.2309,148.9565,149.0889,75464.0
2021-07-01 11:40:00,157.58,157.69,157.52,157.57,45718.0,149.0889,149.193,149.0322,149.0795,45718.0
2021-07-01 11:45:00,157.58,157.68,157.45,157.52,39834.0,149.0889,149.1835,148.9659,149.0322,39834.0
2021-07-01 11:50:00,157.53,157.68,157.43,157.53,50484.0,149.0416,149.1835,148.947,149.0416,50484.0
2021-07-01 11:55:00,157.56,157.63,157.29,157.29,76212.0,149.07,149.1362,148.8146,148.8146,76212.0
2021-07-01 12:00:00,157.31,157.41,157.02,157.19,55449.0,148.8335,148.9281,148.5591,148.72,55449.0
2021-07-01 12:05:00,157.18,157.23,156.99,157.17,54820.0,148.7105,148.7578,148.5307,148.701,54820.0
2021-07-01 12:10:00,157.17,157.29,157.03,157.14,42316.0,148.701,148.8146,148.5686,148.6726,42316.0
2021-07-01 12:15:00,157.15,157.32,156.95,157.05,55832.0,148.6821,148.8429,148.4929,148.5875,55832.0
2021-07-01 12:20:00,157.03,157.23,156.97,157.16,74480.0,148.5686,148.7578,148.5118,148.6916,74480.0
2021-07-01 12:25:00,157.15,157.26,157.1,157.21,36943.0,148.6821,148.7862,148.6348,148.7389,36943.0
2021-07-01 12:30:00,157.19,157.28,157.12,157.26,43842.0,148.72,148.8051,148.6537,148.7862,43842.0
2021-07-01 12:35:00,157.25,157.34,157.2,157.21,37374.0,148.7767,148.8619,148.7294,148.7389,37374.0
2021-07-01 12:40:00,157.22,157.36,157.21,157.27,28621.0,148.7483,148.8808,148.7389,148.7956,28621.0
2021-07-01 12:45:00,157.25,157.3,157.05,157.05,29803.0,148.7767,148.824,148.5875,148.5875,29803.0
2021-07-01 12:50:00,157.04,157.2,157.01,157.19,36155.0,148.578,148.7294,148.5497,148.72,36155.0
2021-07-01 12:55:00,157.2,157.26,157.06,157.11,30050.0,148.7294,148.7862,148.597,148.6443,30050.0
2021-07-01 13:00:00,157.13,157.19,157.09,157.18,23359.0,148.6632,148.72,148.6253,148.7105,23359.0
2021-07-01 13:05:00,157.17,157.26,157.07,157.25,29365.0,148.701,148.7862,148.6064,148.7767,29365.0
2021-07-01 13:10:00,157.23,157.29,157.15,157.16,41897.0,148.7578,148.8146,148.6821,148.6916,41897.0
2021-07-01 13:15:00,157.17,157.24,156.98,157.06,70839.0,148.701,148.7673,148.5213,148.597,70839.0
2021-07-01 13:20:00,157.06,157.18,157.0,157.01,36234.0,148.597,148.7105,148.5402,148.5497,36234.0
2021-07-01 13:25:00,157.03,157.1,157.01,157.09,22981.0,148.5686,148.6348,148.5497,148.6253,22981.0
2021-07-01 13:30:00,157.08,157.19,156.97,157.17,42184.0,148.6159,148.72,148.5118,148.701,42184.0
2021-07-01 13:35:00,157.17,157.42,157.17,157.31,62477.0,148.701,148.9376,148.701,148.8335,62477.0
2021-07-01 13:40:00,157.29,157.34,157.14,157.3,35850.0,148.8146,148.8619,148.6726,148.824,35850.0
2021-07-01 13:45:00,157.28,157.3,157.19,157.21,29024.0,148.8051,148.824,148.72,148.7389,29024.0
2021-07-01 13:50:00,157.22,157.3,157.2,157.28,48003.0,148.7483,148.824,148.7294,148.8051,48003.0
2021-07-01 13:55:00,157.27,157.3,157.05,157.06,30460.0,148.7956,148.824,148.5875,148.597,30460.0
2021-07-01 14:00:00,157.06,157.16,157.0,157.15,33433.0,148.597,148.6916,148.5402,148.6821,33433.0
2021-07-01 14:05:00,157.15,157.28,157.12,157.22,28848.0,148.6821,148.8051,148.6537,148.7483,28848.0
2021-07-01 14:10:00,157.22,157.22,157.03,157.1,40331.0,148.7483,148.7483,148.5686,148.6348,40331.0
2021-07-01 14:15:00,157.11,157.39,157.11,157.37,50069.0,148.6443,148.9092,148.6443,148.8903,50069.0
2021-07-01 14:20:00,157.37,157.48,157.35,157.47,34487.0,148.8903,148.9943,148.8713,148.9849,34487.0
2021-07-01 14:25:00,157.46,157.47,157.29,157.34,64199.0,148.9754,148.9849,148.8146,148.8619,64199.0
2021-07-01 14:30:00,157.34,157.47,157.3,157.43,44700.0,148.8619,148.9849,148.824,148.947,44700.0
2021-07-01 14:35:00,157.43,157.48,157.35,157.41,35206.0,148.947,148.9943,148.8713,148.9281,35206.0
2021-07-01 14:40:00,157.41,157.56,157.37,157.54,40664.0,148.9281,149.07,148.8903,149.0511,40664.0
2021-07-01 14:45:00,157.55,157.64,157.47,157.62,32966.0,149.0606,149.1457,148.9849,149.1268,32966.0
2021-07-01 14:50:00,157.62,157.73,157.6,157.66,61416.0,149.1268,149.2309,149.1079,149.1646,61416.0
2021-07-01 14:55:00,157.67,157.85,157.66,157.84,105829.0,149.1741,149.3444,149.1646,149.3349,105829.0
2021-07-01 15:00:00,157.84,157.93,157.77,157.89,103812.0,149.3349,149.4201,149.2687,149.3822,103812.0
2021-07-01 15:05:00,157.89,157.94,157.72,157.78,60329.0,149.3822,149.4295,149.2214,149.2782,60329.0
2021-07-01 15:10:00,157.78,157.81,157.65,157.72,47438.0,149.2782,149.3065,149.1552,149.2214,47438.0
2021-07-01 15:15:00,157.72,157.79,157.5,157.69,121460.0,149.2214,149.2876,149.0132,149.193,121460.0
2021-07-01 15:20:00,157.68,157.8,157.63,157.78,58999.0,149.1835,149.2971,149.1362,149.2782,58999.0
2021-07-01 15:25:00,157.81,157.84,157.71,157.77,64464.0,149.3065,149.3349,149.2119,149.2687,64464.0
2021-07-01 15:30:00,157.78,157.96,157.72,157.89,69048.0,149.2782,149.4485,149.2214,149.3822,69048.0
2021-07-01 15:35:00,157.89,158.03,157.88,157.89,135043.0,149.3822,149.5147,149.3728,149.3822,135043.0
2021-07-01 15:40:00,157.88,157.94,157.63,157.63,94772.0,149.3728,149.4295,149.1362,149.1362,94772.0
2021-07-01 15:45:00,157.64,157.97,157.63,157.97,149181.0,149.1457,149.4579,149.1362,149.4579,149181.0
2021-07-01 15:50:00,157.99,158.1,157.91,158.07,263137.0,149.4768,149.5809,149.4012,149.5525,263137.0
2021-07-01 15:55:00,158.08,158.21,157.76,158.02,437479.0,149.562,149.685,149.2592,149.5052,437479.0
2021-07-02 09:30:00,158.21,158.44,157.64,158.41,282529.0,149.685,149.9026,149.1457,149.8742,282529.0
2021-07-02 09:35:00,158.41,158.41,157.81,158.32,126213.0,149.8742,149.8742,149.3065,149.7891,126213.0
2021-07-02 09:40:00,158.26,158.61,158.21,158.4,85471.0,149.7323,150.0634,149.685,149.8648,85471.0
2021-07-02 09:45:00,158.38,159.05,158.38,158.8,138808.0,149.8458,150.4797,149.8458,150.2432,138808.0
2021-07-02 09:50:00,158.78,158.82,158.08,158.11,100257.0,150.2243,150.2621,149.562,149.5904,100257.0
2021-07-02 09:55:00,158.08,158.47,158.06,158.4,58076.0,149.562,149.931,149.5431,149.8648,58076.0
2021-07-02 10:00:00,158.4,158.92,158.4,158.88,47195.0,149.8648,150.3567,149.8648,150.3189,47195.0
2021-07-02 10:05:00,158.87,159.01,158.79,159.01,49717.0,150.3094,150.4419,150.2337,150.4419,49717.0
2021-07-02 10:10:00,158.98,159.1,158.76,158.79,52177.0,150.4135,150.527,150.2054,150.2337,52177.0
2021-07-02 10:15:00,158.78,159.24,158.77,159.21,55616.0,150.2243,150.6595,150.2148,150.6311,55616.0
2021-07-02 10:20:00,159.2,159.25,159.07,159.21,69829.0,150.6216,150.669,150.4987,150.6311,69829.0
2021-07-02 10:25:00,159.19,159.48,159.19,159.39,65882.0,150.6122,150.8866,150.6122,150.8014,65882.0
2021-07-02 10:30:00,159.41,159.41,159.17,159.19,57320.0,150.8203,150.8203,150.5933,150.6122,57320.0
2021-07-02 10:35:00,159.2,159.27,159.09,159.23,47143.0,150.6216,150.6879,150.5176,150.65,47143.0
2021-07-02 10:40:00,159.29,159.31,159.03,159.21,45796.0,150.7068,150.7257,150.4608,150.6311,45796.0
2021-07-02 10:45:00,159.21,159.43,159.21,159.43,22328.0,150.6311,150.8393,150.6311,150.8393,22328.0
2021-07-02 10:50:00,159.42,159.66,159.35,159.51,101635.0,150.8298,151.0569,150.7636,150.9149,101635.0
2021-07-02 10:55:00,159.5,159.56,159.4,159.49,31725.0,150.9055,150.9622,150.8109,150.896,31725.0
2021-07-02 11:00:00,159.47,159.47,159.04,159.14,45849.0,150.8771,150.8771,150.4703,150.5649,45849.0
2021-07-02 11:05:00,159.15,159.32,159.1,159.13,46118.0,150.5743,150.7352,150.527,150.5554,46118.0
2021-07-02 11:10:00,159.14,159.4,159.09,159.12,46344.0,150.5649,150.8109,150.5176,150.546,46344.0
2021-07-02 11:15:00,159.1,159.22,159.05,159.11,31146.0,150.527,150.6406,150.4797,150.5365,31146.0
2021-07-02 11:20:00,159.11,159.19,159.03,159.15,30841.0,150.5365,150.6122,150.4608,150.5743,30841.0
2021-07-02 11:25:00,159.14,159.16,158.9,158.97,51406.0,150.5649,150.5838,150.3378,150.404,51406.0
2021-07-02 11:30:00,158.97,159.07,158.96,159.04,39227.0,150.404,150.4987,150.3946,150.4703,39227.0
2021-07-02 11:35:00,159.04,159.08,158.96,159.01,29699.0,150.4703,150.5081,150.3946,150.4419,29699.0
2021-07-02 11:40:00,159.0,159.06,158.88,158.99,32582.0,150.4324,150.4892,150.3189,150.423,32582.0
2021-07-02 11:45:00,158.97,159.23,158.97,159.21,26063.0,150.404,150.65,150.404,150.6311,26063.0
2021-07-02 11:50:00,159.24,159.34,159.2,159.3,31728.0,150.6595,150.7541,150.6216,150.7163,31728.0
2021-07-02 11:55:00,159.31,159.5,159.3,159.5,33854.0,150.7257,150.9055,150.7163,150.9055,33854.0
2021-07-02 12:00:00,159.49,159.56,159.39,159.44,35713.0,150.896,150.9622,150.8014,150.8487,35713.0
2021-07-02 12:05:00,159.45,159.56,159.42,159.47,31933.0,150.8582,150.9622,150.8298,150.8771,31933.0
2021-07-02 12:10:00,159.46,159.53,159.4,159.45,35941.0,150.8676,150.9339,150.8109,150.8582,35941.0
2021-07-02 12:15:00,159.43,159.6,159.37,159.5,55212.0,150.8393,151.0001,150.7825,150.9055,55212.0
2021-07-02 12:20:00,159.49,159.49,159.33,159.44,20694.0,150.896,150.896,150.7446,150.8487,20694.0
2021-07-02 12:25:00,159.46,159.56,159.41,159.51,21801.0,150.8676,150.9622,150.8203,150.9149,21801.0
2021-07-02 12:30:00,159.51,159.6,159.45,159.48,38587.0,150.9149,151.0001,150.8582,150.8866,38587.0
2021-07-02 12:35:00,159.49,159.61,159.44,159.51,52533.0,150.896,151.0096,150.8487,150.9149,52533.0
2021-07-02 12:40:00,159.53,159.53,159.39,159.43,31571.0,150.9339,150.9339,150.8014,150.8393,31571.0
2021-07-02 12:45:00,159.43,159.5,159.29,159.46,51529.0,150.8393,150.9055,150.7068,150.8676,51529.0
2021-07-02 12:50:00,159.46,159.5,159.41,159.49,36005.0,150.8676,150.9055,150.8203,150.896,36005.0
2021-07-02 12:55:00,159.47,159.5,159.34,159.41,31129.0,150.8771,150.9055,150.7541,150.8203,31129.0
2021-07-02 13:00:00,159.43,159.44,159.26,159.36,34129.0,150.8393,150.8487,150.6784,150.773,34129.0
2021-07-02 13:05:00,159.36,159.43,159.23,159.24,19971.0,150.773,150.8393,150.65,150.6595,19971.0
2021-07-02 13:10:00,159.24,159.28,159.18,159.23,20584.0,150.6595,150.6973,150.6027,150.65,20584.0
2021-07-02 13:15:00,159.24,159.33,159.15,159.19,22555.0,150.6595,150.7446,150.5743,150.6122,22555.0
2021-07-02 13:20:00,159.19,159.3,159.13,159.29,37154.0,150.6122,150.7163,150.5554,150.7068,37154.0
2021-07-02 13:25:00,159.29,159.41,159.23,159.38,21293.0,150.7068,150.8203,150.65,150.7919,21293.0
2021-07-02 13:30:00,159.36,159.47,159.31,159.31,21480.0,150.773,150.8771,150.7257,150.7257,21480.0
2021-07-02 13:35:00,159.32,159.48,159.24,159.45,43444.0,150.7352,150.8866,150.6595,150.8582,43444.0
2021-07-02 13:40:00,159.45,159.5,159.37,159.43,74008.0,150.8582,150.9055,150.7825,150.8393,74008.0
2021-07-02 13:45:00,159.43,159.75,159.4,159.74,88997.0,150.8393,151.142,150.8109,151.1325,88997.0
2021-07-02 13:50:00,159.74,159.78,159.68,159.7,76149.0,151.1325,151.1704,151.0758,151.0947,76149.0
2021-07-02 13:55:00,159.71,159.87,159.71,159.85,40088.0,151.1042,151.2555,151.1042,151.2366,40088.0
2021-07-02 14:00:00,159.83,159.84,159.67,159.7,36807.0,151.2177,151.2272,151.0663,151.0947,36807.0
2021-07-02 14:05:00,159.7,159.73,159.56,159.58,21761.0,151.0947,151.1231,150.9622,150.9812,21761.0
2021-07-02 14:10:00,159.58,159.6,159.52,159.56,29664.0,150.9812,151.0001,150.9244,150.9622,29664.0
2021-07-02 14:15:00,159.55,159.56,159.37,159.41,27601.0,150.9528,150.9622,150.7825,150.8203,27601.0
2021-07-02 14:20:00,159.41,159.72,159.41,159.7,63900.0,150.8203,151.1136,150.8203,151.0947,63900.0
2021-07-02 14:25:00,159.7,159.73,159.64,159.72,28980.0,151.0947,151.1231,151.0379,151.1136,28980.0
2021-07-02 14:30:00,159.71,159.73,159.57,159.63,39621.0,151.1042,151.1231,150.9717,151.0285,39621.0
2021-07-02 14:35:00,159.62,159.78,159.62,159.78,22893.0,151.019,151.1704,151.019,151.1704,22893.0
2021-07-02 14:40:00,159.77,159.85,159.71,159.73,35378.0,151.1609,151.2366,151.1042,151.1231,35378.0
2021-07-02 14:45:00,159.73,159.75,159.67,159.73,28030.0,151.1231,151.142,151.0663,151.1231,28030.0
2021-07-02 14:50:00,159.73,159.83,159.7,159.75,25340.0,151.1231,151.2177,151.0947,151.142,25340.0
2021-07-02 14:55:00,159.74,159.81,159.66,159.67,21072.0,151.1325,151.1988,151.0569,151.0663,21072.0
2021-07-02 15:00:00,159.67,159.71,159.61,159.68,35581.0,151.0663,151.1042,151.0096,151.0758,35581.0
2021-07-02 15:05:00,159.68,159.8,159.66,159.72,37520.0,151.0758,151.1893,151.0569,151.1136,37520.0
2021-07-02 15:10:00,159.72,159.78,159.66,159.7,22425.0,151.1136,151.1704,151.0569,151.0947,22425.0
2021-07-02 15:15:00,159.69,159.76,159.68,159.73,20954.0,151.0852,151.1515,151.0758,151.1231,20954.0
2021-07-02 15:20:00,159.74,159.85,159.72,159.84,32035.0,151.1325,151.2366,151.1136,151.2272,32035.0
2021-07-02 15:25:00,159.83,159.88,159.8,159.85,50405.0,151.2177,151.265,151.1893,151.2366,50405.0
2021-07-02 15:30:00,159.85,159.9,159.78,159.88,36834.0,151.2366,151.2839,151.1704,151.265,36834.0
2021-07-02 15:35:00,159.87,159.97,159.82,159.92,77803.0,151.2555,151.3502,151.2082,151.3028,77803.0
2021-07-02 15:40:00,159.93,159.96,159.64,159.72,106695.0,151.3123,151.3407,151.0379,151.1136,106695.0
2021-07-02 15:45:00,159.72,159.88,159.66,159.66,93051.0,151.1136,151.265,151.0569,151.0569,93051.0
2021-07-02 15:50:00,159.66,159.84,159.66,159.81,126319.0,151.0569,151.2272,151.0569,151.1988,126319.0
2021-07-02 15:55:00,159.81,159.87,159.49,159.72,398277.0,151.1988,151.2555,150.896,151.1136,398277.0
2021-07-06 09:30:00,159.92,160.44,159.87,160.4,520001.0,151.3028,151.7948,151.2555,151.757,520001.0
2021-07-06 09:35:00,160.4,160.44,159.51,159.75,86270.0,151.757,151.7948,150.9149,151.142,86270.0
2021-07-06 09:40:00,159.75,160.21,159.6,160.0,93716.0,151.142,151.5772,151.0001,151.3785,93716.0
2021-07-06 09:45:00,159.98,160.4,159.9,159.98,73928.0,151.3596,151.757,151.2839,151.3596,73928.0
2021-07-06 09:50:00,160.0,160.09,159.66,159.66,36059.0,151.3785,151.4637,151.0569,151.0569,36059.0
2021-07-06 09:55:00,159.67,159.82,159.5,159.77,44934.0,151.0663,151.2082,150.9055,151.1609,44934.0
2021-07-06 10:00:00,159.77,160.02,159.66,159.69,58152.0,151.1609,151.3975,151.0569,151.0852,58152.0
2021-07-06 10:05:00,159.7,159.85,159.58,159.77,34206.0,151.0947,151.2366,150.9812,151.1609,34206.0
2021-07-06 10:10:00,159.79,159.79,159.45,159.51,58640.0,151.1799,151.1799,150.8582,150.9149,58640.0
2021-07-06 10:15:00,159.52,159.52,158.92,158.97,93541.0,150.9244,150.9244,150.3567,150.404,93541.0
2021-07-06 10:20:00,158.95,159.06,158.78,158.78,69817.0,150.3851,150.4892,150.2243,150.2243,69817.0
2021-07-06 10:25:00,158.74,158.88,158.64,158.82,60574.0,150.1864,150.3189,150.0918,150.2621,60574.0
2021-07-06 10:30:00,158.81,158.81,158.3,158.4,51304.0,150.2527,150.2527,149.7701,149.8648,51304.0
2021-07-06 10:35:00,158.41,158.88,158.38,158.88,41879.0,149.8742,150.3189,149.8458,150.3189,41879.0
2021-07-06 10:40:00,158.86,159.22,158.82,159.22,31790.0,150.3,150.6406,150.2621,150.6406,31790.0
2021-07-06 10:45:00,159.2,159.2,158.88,158.91,35841.0,150.6216,150.6216,150.3189,150.3473,35841.0
2021-07-06 10:50:00,158.91,158.91,158.72,158.86,31525.0,150.3473,150.3473,150.1675,150.3,31525.0
2021-07-06 10:55:00,158.85,158.87,158.73,158.75,27615.0,150.2905,150.3094,150.177,150.1959,27615.0
2021-07-06 11:00:00,158.73,158.86,158.63,158.63,29221.0,150.177,150.3,150.0824,150.0824,29221.0
2021-07-06 11:05:00,158.62,158.79,158.6,158.64,37498.0,150.0729,150.2337,150.054,150.0918,37498.0
2021-07-06 11:10:00,158.63,158.7,158.45,158.46,34720.0,150.0824,150.1486,149.9121,149.9215,34720.0
2021-07-06 11:15:00,158.48,158.59,158.31,158.41,37076.0,149.9404,150.0445,149.7796,149.8742,37076.0
2021-07-06 11:20:00,158.42,158.56,158.38,158.54,35961.0,149.8837,150.0161,149.8458,149.9972,35961.0
2021-07-06 11:25:00,158.53,158.64,158.43,158.57,37206.0,149.9877,150.0918,149.8931,150.0256,37206.0
2021-07-06 11:30:00,158.53,158.7,158.53,158.65,48203.0,149.9877,150.1486,149.9877,150.1013,48203.0
2021-07-06 11:35:00,158.67,158.8,158.62,158.63,18886.0,150.1202,150.2432,150.0729,150.0824,18886.0
2021-07-06 11:40:00,158.63,158.77,158.6,158.63,27971.0,150.0824,150.2148,150.054,150.0824,27971.0
2021-07-06 11:45:00,158.63,158.64,158.52,158.54,23654.0,150.0824,150.0918,149.9783,149.9972,23654.0
2021-07-06 11:50:00,158.55,158.58,158.41,158.43,26125.0,150.0067,150.0351,149.8742,149.8931,26125.0
2021-07-06 11:55:00,158.44,158.52,158.36,158.45,20332.0,149.9026,149.9783,149.8269,149.9121,20332.0
2021-07-06 12:00:00,158.44,158.46,158.23,158.42,21581.0,149.9026,149.9215,149.7039,149.8837,21581.0
2021-07-06 12:05:00,158.44,158.45,157.91,157.92,121429.0,149.9026,149.9121,149.4012,149.4106,121429.0
2021-07-06 12:10:00,157.92,158.23,157.89,158.01,61213.0,149.4106,149.7039,149.3822,149.4958,61213.0
2021-07-06 12:15:00,158.02,158.02,157.89,158.0,87796.0,149.5052,149.5052,149.3822,149.4863,87796.0
2021-07-06 12:20:00,158.0,158.03,157.86,157.99,51925.0,149.4863,149.5147,149.3539,149.4768,51925.0
2021-07-06 12:25:00,157.99,158.06,157.86,158.05,165516.0,149.4768,149.5431,149.3539,149.5336,165516.0
2021-07-06 12:30:00,158.01,158.36,157.92,158.36,28188.0,149.4958,149.8269,149.4106,149.8269,28188.0
2021-07-06 12:35:00,158.36,158.41,158.25,158.34,23951.0,149.8269,149.8742,149.7228,149.808,23951.0
2021-07-06 12:40:00,158.36,158.43,158.15,158.29,49695.0,149.8269,149.8931,149.6282,149.7607,49695.0
2021-07-06 12:45:00,158.3,158.65,158.23,158.62,72978.0,149.7701,150.1013,149.7039,150.0729,72978.0
2021-07-06 12:50:00,158.64,158.73,158.58,158.73,22994.0,150.0918,150.177,150.0351,150.177,22994.0
2021-07-06 12:55:00,158.72,158.82,158.67,158.74,35420.0,150.1675,150.2621,150.1202,150.1864,35420.0
2021-07-06 13:00:00,158.75,158.96,158.73,158.95,25445.0,150.1959,150.3946,150.177,150.3851,25445.0
2021-07-06 13:05:00,158.95,159.26,158.95,159.23,28584.0,150.3851,150.6784,150.3851,150.65,28584.0
2021-07-06 13:10:00,159.22,159.22,158.92,158.99,24277.0,150.6406,150.6406,150.3567,150.423,24277.0
2021-07-06 13:15:00,158.97,159.13,158.97,159.07,35337.0,150.404,150.5554,150.404,150.4987,35337.0
2021-07-06 13:20:00,159.06,159.16,159.03,159.08,26095.0,150.4892,150.5838,150.4608,150.5081,26095.0
2021-07-06 13:25:00,159.11,159.28,159.11,159.27,24847.0,150.5365,150.6973,150.5365,150.6879,24847.0
2021-07-06 13:30:00,159.26,159.28,159.14,159.23,16690.0,150.6784,150.6973,150.5649,150.65,16690.0
2021-07-06 13:35:00,159.22,159.45,159.14,159.41,37821.0,150.6406,150.8582,150.5649,150.8203,37821.0
2021-07-06 13:40:00,159.41,159.48,159.29,159.44,25935.0,150.8203,150.8866,150.7068,150.8487,25935.0
2021-07-06 13:45:00,159.46,159.57,159.42,159.52,27132.0,150.8676,150.9717,150.8298,150.9244,27132.0
2021-07-06 13:50:00,159.51,159.59,159.45,159.46,21657.0,150.9149,150.9906,150.8582,150.8676,21657.0
2021-07-06 13:55:00,159.45,159.45,159.21,159.21,17036.0,150.8582,150.8582,150.6311,150.6311,17036.0
2021-07-06 14:00:00,159.23,159.37,159.22,159.29,22679.0,150.65,150.7825,150.6406,150.7068,22679.0
2021-07-06 14:05:00,159.27,159.28,159.2,159.25,14126.0,150.6879,150.6973,150.6216,150.669,14126.0
2021-07-06 14:10:00,159.25,159.36,159.2,159.36,21386.0,150.669,150.773,150.6216,150.773,21386.0
2021-07-06 14:15:00,159.36,159.66,159.35,159.65,28959.0,150.773,151.0569,150.7636,151.0474,28959.0
2021-07-06 14:20:00,159.64,159.65,159.51,159.59,32292.0,151.0379,151.0474,150.9149,150.9906,32292.0
2021-07-06 14:25:00,159.63,159.78,159.53,159.72,34927.0,151.0285,151.1704,150.9339,151.1136,34927.0
2021-07-06 14:30:00,159.74,159.87,159.74,159.81,23539.0,151.1325,151.2555,151.1325,151.1988,23539.0
2021-07-06 14:35:00,159.81,159.81,159.6,159.67,22725.0,151.1988,151.1988,151.0001,151.0663,22725.0
2021-07-06 14:40:00,159.68,159.79,159.65,159.75,14154.0,151.0758,151.1799,151.0474,151.142,14154.0
2021-07-06 14:45:00,159.71,159.9,159.71,159.89,16002.0,151.1042,151.2839,151.1042,151.2745,16002.0
2021-07-06 14:50:00,159.9,159.94,159.82,159.84,17652.0,151.2839,151.3218,151.2082,151.2272,17652.0
2021-07-06 14:55:00,159.84,159.9,159.83,159.87,14045.0,151.2272,151.2839,151.2177,151.2555,14045.0
2021-07-06 15:00:00,159.88,159.94,159.86,159.9,25203.0,151.265,151.3218,151.2461,151.2839,25203.0
2021-07-06 15:05:00,159.91,159.97,159.88,159.94,19782.0,151.2934,151.3502,151.265,151.3218,19782.0
2021-07-06 15:10:00,159.94,160.0,159.91,159.97,52947.0,151.3218,151.3785,151.2934,151.3502,52947.0
2021-07-06 15:15:00,159.97,160.12,159.97,160.11,53601.0,151.3502,151.4921,151.3502,151.4826,53601.0
2021-07-06 15:20:00,160.1,160.14,160.04,160.09,28275.0,151.4731,151.511,151.4164,151.4637,28275.0
2021-07-06 15:25:00,160.09,160.28,160.09,160.25,37963.0,151.4637,151.6435,151.4637,151.6151,37963.0
2021-07-06 15:30:00,160.28,160.32,160.14,160.22,69133.0,151.6435,151.6813,151.511,151.5867,69133.0
2021-07-06 15:35:00,160.22,160.33,160.21,160.29,39412.0,151.5867,151.6908,151.5772,151.6529,39412.0
2021-07-06 15:40:00,160.29,160.31,160.06,160.07,44483.0,151.6529,151.6718,151.4353,151.4448,44483.0
2021-07-06 15:45:00,160.08,160.15,159.99,160.14,43456.0,151.4542,151.5205,151.3691,151.511,43456.0
2021-07-06 15:50:00,160.22,160.23,160.0,160.09,86687.0,151.5867,151.5961,151.3785,151.4637,86687.0
2021-07-06 15:55:00,160.09,160.3,160.07,160.11,157826.0,151.4637,151.6624,151.4448,151.4826,157826.0
2021-07-07 09:30:00,160.16,160.58,159.8,160.58,211833.0,151.5299,151.9273,151.1893,151.9273,211833.0
2021-07-07 09:35:00,160.58,161.5,160.46,160.7,48332.0,151.9273,152.7977,151.8138,152.0408,48332.0
2021-07-07 09:40:00,160.69,160.86,160.32,160.46,47852.0,152.0314,152.1922,151.6813,151.8138,47852.0
2021-07-07 09:45:00,160.45,160.59,160.29,160.32,45119.0,151.8043,151.9367,151.6529,151.6813,45119.0
2021-07-07 09:50:00,160.32,160.6,160.15,160.24,48474.0,151.6813,151.9462,151.5205,151.6056,48474.0
2021-07-07 09:55:00,160.3,160.49,160.02,160.25,59244.0,151.6624,151.8421,151.3975,151.6151,59244.0
2021-07-07 10:00:00,160.25,160.29,159.4,159.46,115896.0,151.6151,151.6529,150.8109,150.8676,115896.0
2021-07-07 10:05:00,159.44,159.8,159.37,159.77,29688.0,150.8487,151.1893,150.7825,151.1609,29688.0
2021-07-07 10:10:00,159.78,159.87,159.59,159.68,30151.0,151.1704,151.2555,150.9906,151.0758,30151.0
2021-07-07 10:15:00,159.72,159.9,159.47,159.54,45132.0,151.1136,151.2839,150.8771,150.9433,45132.0
2021-07-07 10:20:00,159.57,159.69,159.46,159.49,73599.0,150.9717,151.0852,150.8676,150.896,73599.0
2021-07-07 10:25:00,159.48,159.51,159.05,159.08,30304.0,150.8866,150.9149,150.4797,150.5081,30304.0
2021-07-07 10:30:00,159.05,159.14,158.92,158.95,47092.0,150.4797,150.5649,150.3567,150.3851,47092.0
2021-07-07 10:35:00,158.95,159.0,158.66,158.66,56258.0,150.3851,150.4324,150.1107,150.1107,56258.0
2021-07-07 10:40:00,158.66,158.72,158.4,158.46,54159.0,150.1107,150.1675,149.8648,149.9215,54159.0
2021-07-07 10:45:00,158.42,158.84,158.28,158.72,112166.0,149.8837,150.281,149.7512,150.1675,112166.0
2021-07-07 10:50:00,158.75,159.1,158.7,158.83,46740.0,150.1959,150.527,150.1486,150.2716,46740.0
2021-07-07 10:55:00,158.83,159.14,158.81,159.12,37031.0,150.2716,150.5649,150.2527,150.546,37031.0
2021-07-07 11:00:00,159.08,159.26,159.0,159.19,28184.0,150.5081,150.6784,150.4324,150.6122,28184.0
2021-07-07 11:05:00,159.17,159.43,159.13,159.18,29150.0,150.5933,150.8393,150.5554,150.6027,29150.0
2021-07-07 11:10:00,159.19,159.36,159.08,159.23,19198.0,150.6122,150.773,150.5081,150.65,19198.0
2021-07-07 11:15:00,159.27,159.37,159.06,159.31,19306.0,150.6879,150.7825,150.4892,150.7257,19306.0
2021-07-07 11:20:00,159.28,159.29,159.16,159.25,16930.0,150.6973,150.7068,150.5838,150.669,16930.0
2021-07-07 11:25:00,159.24,159.27,159.09,159.27,22265.0,150.6595,150.6879,150.5176,150.6879,22265.0
2021-07-07 11:30:00,159.28,159.33,159.09,159.15,18343.0,150.6973,150.7446,150.5176,150.5743,18343.0
2021-07-07 11:35:00,159.15,159.29,159.13,159.17,16697.0,150.5743,150.7068,150.5554,150.5933,16697.0
2021-07-07 11:40:00,159.16,159.32,159.13,159.25,32225.0,150.5838,150.7352,150.5554,150.669,32225.0
2021-07-07 11:45:00,159.3,159.39,159.25,159.37,19912.0,150.7163,150.8014,150.669,150.7825,19912.0
2021-07-07 11:50:00,159.35,159.35,159.08,159.2,30517.0,150.7636,150.7636,150.5081,150.6216,30517.0
2021-07-07 11:55:00,159.21,159.21,159.07,159.17,17703.0,150.6311,150.6311,150.4987,150.5933,17703.0
2021-07-07 12:00:00,159.19,159.46,159.18,159.44,13505.0,150.6122,150.8676,150.6027,150.8487,13505.0
2021-07-07 12:05:00,159.43,159.51,159.38,159.51,18129.0,150.8393,150.9149,150.7919,150.9149,18129.0
2021-07-07 12:10:00,159.52,159.66,159.47,159.59,24979.0,150.9244,151.0569,150.8771,150.9906,24979.0
2021-07-07 12:15:00,159.62,159.66,159.44,159.46,16314.0,151.019,151.0569,150.8487,150.8676,16314.0
2021-07-07 12:20:00,159.47,159.55,159.4,159.5,37799.0,150.8771,150.9528,150.8109,150.9055,37799.0
2021-07-07 12:25:00,159.49,159.51,159.34,159.37,29139.0,150.896,150.9149,150.7541,150.7825,29139.0
2021-07-07 12:30:00,159.37,159.66,159.35,159.66,18960.0,150.7825,151.0569,150.7636,151.0569,18960.0
2021-07-07 12:35:00,159.66,159.71,159.6,159.69,19298.0,151.0569,151.1042,151.0001,151.0852,19298.0
2021-07-07 12:40:00,159.67,159.7,159.56,159.59,29409.0,151.0663,151.0947,150.9622,150.9906,29409.0
2021-07-07 12:45:00,159.58,159.72,159.49,159.63,24246.0,150.9812,151.1136,150.896,151.0285,24246.0
2021-07-07 12:50:00,159.62,159.72,159.58,159.7,26058.0,151.019,151.1136,150.9812,151.0947,26058.0
2021-07-07 12:55:00,159.71,159.85,159.68,159.84,26014.0,151.1042,151.2366,151.0758,151.2272,26014.0
2021-07-07 13:00:00,159.87,159.88,159.7,159.73,25798.0,151.2555,151.265,151.0947,151.1231,25798.0
2021-07-07 13:05:00,159.74,159.79,159.68,159.69,33372.0,151.1325,151.1799,151.0758,151.0852,33372.0
2021-07-07 13:10:00,159.71,159.89,159.65,159.82,37170.0,151.1042,151.2745,151.0474,151.2082,37170.0
2021-07-07 13:15:00,159.81,159.82,159.65,159.78,23216.0,151.1988,151.2082,151.0474,151.1704,23216.0
2021-07-07 13:20:00,159.78,159.78,159.59,159.67,18300.0,151.1704,151.1704,150.9906,151.0663,18300.0
2021-07-07 13:25:00,159.69,159.86,159.66,159.78,22187.0,151.0852,151.2461,151.0569,151.1704,22187.0
2021-07-07 13:30:00,159.79,159.83,159.69,159.82,18987.0,151.1799,151.2177,151.0852,151.2082,18987.0
2021-07-07 13:35:00,159.82,159.87,159.65,159.82,32252.0,151.2082,151.2555,151.0474,151.2082,32252.0
2021-07-07 13:40:00,159.81,159.85,159.72,159.85,22465.0,151.1988,151.2366,151.1136,151.2366,22465.0
2021-07-07 13:45:00,159.88,159.94,159.87,159.9,17988.0,151.265,151.3218,151.2555,151.2839,17988.0
2021-07-07 13:50:00,159.9,159.9,159.74,159.75,21105.0,151.2839,151.2839,151.1325,151.142,21105.0
2021-07-07 13:55:00,159.76,159.79,159.57,159.57,21647.0,151.1515,151.1799,150.9717,150.9717,21647.0
2021-07-07 14:00:00,159.59,159.9,159.59,159.78,25699.0,150.9906,151.2839,150.9906,151.1704,25699.0
2021-07-07 14:05:00,159.81,160.03,159.64,159.95,21261.0,151.1988,151.4069,151.0379,151.3312,21261.0
2021-07-07 14:10:00,159.99,159.99,159.76,159.89,19980.0,151.3691,151.3691,151.1515,151.2745,19980.0
2021-07-07 14:15:00,159.9,159.93,159.68,159.88,26585.0,151.2839,151.3123,151.0758,151.265,26585.0
2021-07-07 14:20:00,159.89,159.89,159.48,159.54,59227.0,151.2745,151.2745,150.8866,150.9433,59227.0
2021-07-07 14:25:00,159.55,159.63,159.52,159.55,25178.0,150.9528,151.0285,150.9244,150.9528,25178.0
2021-07-07 14:30:00,159.54,159.77,159.54,159.7,31873.0,150.9433,151.1609,150.9433,151.0947,31873.0
2021-07-07 14:35:00,159.7,159.71,159.59,159.64,19738.0,151.0947,151.1042,150.9906,151.0379,19738.0
2021-07-07 14:40:00,159.64,159.76,159.59,159.75,21935.0,151.0379,151.1515,150.9906,151.142,21935.0
2021-07-07 14:45:00,159.75,159.95,159.73,159.93,19109.0,151.142,151.3312,151.1231,151.3123,19109.0
2021-07-07 14:50:00,159.93,159.96,159.78,159.82,21938.0,151.3123,151.3407,151.1704,151.2082,21938.0
2021-07-07 14:55:00,159.82,159.96,159.81,159.93,19154.0,151.2082,151.3407,151.1988,151.3123,19154.0
2021-07-07 15:00:00,159.94,160.11,159.88,160.07,32450.0,151.3218,151.4826,151.265,151.4448,32450.0
2021-07-07 15:05:00,160.09,160.1,159.96,159.97,26182.0,151.4637,151.4731,151.3407,151.3502,26182.0
2021-07-07 15:10:00,159.98,159.98,159.79,159.89,36616.0,151.3596,151.3596,151.1799,151.2745,36616.0
2021-07-07 15:15:00,159.9,160.03,159.86,159.99,35916.0,151.2839,151.4069,151.2461,151.3691,35916.0
2021-07-07 15:20:00,160.0,160.1,159.89,160.02,27785.0,151.3785,151.4731,151.2745,151.3975,27785.0
2021-07-07 15:25:00,160.0,160.05,159.75,159.88,22961.0,151.3785,151.4258,151.142,151.265,22961.0
2021-07-07 15:30:00,159.87,160.14,159.85,160.14,43184.0,151.2555,151.511,151.2366,151.511,43184.0
2021-07-07 15:35:00,160.13,160.26,160.06,160.26,73410.0,151.5015,151.6245,151.4353,151.6245,73410.0
2021-07-07 15:40:00,160.25,160.27,160.12,160.25,51676.0,151.6151,151.634,151.4921,151.6151,51676.0
2021-07-07 15:45:00,160.25,160.41,160.18,160.18,89566.0,151.6151,151.7664,151.5488,151.5488,89566.0
2021-07-07 15:50:00,160.18,160.42,160.1,160.35,89117.0,151.5488,151.7759,151.4731,151.7097,89117.0
2021-07-07 15:55:00,160.36,160.36,160.1,160.15,216161.0,151.7191,151.7191,151.4731,151.5205,216161.0
2021-07-08 09:30:00,158.17,159.44,157.71,159.22,246912.0,149.6471,150.8487,149.2119,150.6406,246912.0
2021-07-08 09:35:00,159.18,159.21,157.35,158.57,130097.0,150.6027,150.6311,148.8713,150.0256,130097.0
2021-07-08 09:40:00,158.63,158.76,158.03,158.17,70731.0,150.0824,150.2054,149.5147,149.6471,70731.0
2021-07-08 09:45:00,158.23,158.58,158.03,158.58,59264.0,149.7039,150.0351,149.5147,150.0351,59264.0
2021-07-08 09:50:00,158.65,159.3,158.49,159.2,56992.0,150.1013,150.7163,149.9499,150.6216,56992.0
2021-07-08 09:55:00,159.18,159.24,158.71,159.06,65031.0,150.6027,150.6595,150.158,150.4892,65031.0
2021-07-08 10:00:00,159.1,159.13,158.58,159.01,68608.0,150.527,150.5554,150.0351,150.4419,68608.0
2021-07-08 10:05:00,159.0,159.33,158.89,159.12,82937.0,150.4324,150.7446,150.3283,150.546,82937.0
2021-07-08 10:10:00,159.12,159.26,159.02,159.11,70533.0,150.546,150.6784,150.4513,150.5365,70533.0
2021-07-08 10:15:00,159.13,159.19,158.88,159.03,34881.0,150.5554,150.6122,150.3189,150.4608,34881.0
2021-07-08 10:20:00,158.99,159.21,158.97,159.21,42492.0,150.423,150.6311,150.404,150.6311,42492.0
2021-07-08 10:25:00,159.21,159.53,159.01,159.52,38170.0,150.6311,150.9339,150.4419,150.9244,38170.0
2021-07-08 10:30:00,159.54,159.6,159.04,159.19,44640.0,150.9433,151.0001,150.4703,150.6122,44640.0
2021-07-08 10:35:00,159.29,159.34,159.06,159.25,58159.0,150.7068,150.7541,150.4892,150.669,58159.0
2021-07-08 10:40:00,159.25,159.61,159.19,159.55,33166.0,150.669,151.0096,150.6122,150.9528,33166.0
2021-07-08 10:45:00,159.52,159.61,159.32,159.41,44996.0,150.9244,151.0096,150.7352,150.8203,44996.0
2021-07-08 10:50:00,159.44,159.74,159.34,159.7,38313.0,150.8487,151.1325,150.7541,151.0947,38313.0
2021-07-08 10:55:00,159.66,159.67,159.07,159.14,45981.0,151.0569,151.0663,150.4987,150.5649,45981.0
2021-07-08 11:00:00,159.16,159.37,158.97,159.33,58802.0,150.5838,150.7825,150.404,150.7446,58802.0
2021-07-08 11:05:00,159.37,159.85,159.37,159.84,36778.0,150.7825,151.2366,150.7825,151.2272,36778.0
2021-07-08 11:10:00,159.85,160.13,159.76,160.13,53212.0,151.2366,151.5015,151.1515,151.5015,53212.0
2021-07-08 11:15:00,160.08,160.3,159.94,160.25,49046.0,151.4542,151.6624,151.3218,151.6151,49046.0
2021-07-08 11:20:00,160.24,160.41,160.2,160.27,49494.0,151.6056,151.7664,151.5678,151.634,49494.0
2021-07-08 11:25:00,160.25,160.55,160.23,160.4,43712.0,151.6151,151.8989,151.5961,151.757,43712.0
2021-07-08 11:30:00,160.41,160.51,160.11,160.22,26653.0,151.7664,151.8611,151.4826,151.5867,26653.0
2021-07-08 11:35:00,160.29,160.41,160.07,160.37,30101.0,151.6529,151.7664,151.4448,151.7286,30101.0
2021-07-08 11:40:00,160.39,160.45,160.31,160.33,18980.0,151.7475,151.8043,151.6718,151.6908,18980.0
2021-07-08 11:45:00,160.35,160.45,160.32,160.35,39132.0,151.7097,151.8043,151.6813,151.7097,39132.0
2021-07-08 11:50:00,160.35,160.39,160.18,160.31,40204.0,151.7097,151.7475,151.5488,151.6718,40204.0
2021-07-08 11:55:00,160.3,160.4,160.19,160.35,26683.0,151.6624,151.757,151.5583,151.7097,26683.0
2021-07-08 12:00:00,160.36,160.44,160.26,160.38,23209.0,151.7191,151.7948,151.6245,151.7381,23209.0
2021-07-08 12:05:00,160.39,160.49,160.12,160.25,46340.0,151.7475,151.8421,151.4921,151.6151,46340.0
2021-07-08 12:10:00,160.24,160.25,160.01,160.2,55028.0,151.6056,151.6151,151.388,151.5678,55028.0
2021-07-08 12:15:00,160.24,160.46,160.09,160.25,24618.0,151.6056,151.8138,151.4637,151.6151,24618.0
2021-07-08 12:20:00,160.26,160.33,159.97,160.03,36360.0,151.6245,151.6908,151.3502,151.4069,36360.0
2021-07-08 12:25:00,160.02,160.08,159.96,160.0,43616.0,151.3975,151.4542,151.3407,151.3785,43616.0
2021-07-08 12:30:00,160.01,160.23,159.99,160.0,25864.0,151.388,151.5961,151.3691,151.3785,25864.0
2021-07-08 12:35:00,160.0,160.04,159.87,159.95,19726.0,151.3785,151.4164,151.2555,151.3312,19726.0
2021-07-08 12:40:00,159.95,160.0,159.9,159.97,12491.0,151.3312,151.3785,151.2839,151.3502,12491.0
2021-07-08 12:45:00,160.0,160.0,159.91,159.92,16020.0,151.3785,151.3785,151.2934,151.3028,16020.0
2021-07-08 12:50:00,159.92,159.96,159.82,159.89,18579.0,151.3028,151.3407,151.2082,151.2745,18579.0
2021-07-08 12:55:00,159.89,159.94,159.78,159.82,13480.0,151.2745,151.3218,151.1704,151.2082,13480.0
2021-07-08 13:00:00,159.8,159.95,159.8,159.87,10394.0,151.1893,151.3312,151.1893,151.2555,10394.0
2021-07-08 13:05:00,159.88,159.99,159.88,159.93,13946.0,151.265,151.3691,151.265,151.3123,13946.0
2021-07-08 13:10:00,159.94,160.01,159.92,159.99,22017.0,151.3218,151.388,151.3028,151.3691,22017.0
2021-07-08 13:15:00,160.0,160.16,160.0,160.11,17330.0,151.3785,151.5299,151.3785,151.4826,17330.0
2021-07-08 13:20:00,160.1,160.13,159.99,159.99,18570.0,151.4731,151.5015,151.3691,151.3691,18570.0
2021-07-08 13:25:00,159.97,160.22,159.96,160.22,18564.0,151.3502,151.5867,151.3407,151.5867,18564.0
2021-07-08 13:30:00,160.2,160.34,160.18,160.25,29641.0,151.5678,151.7002,151.5488,151.6151,29641.0
2021-07-08 13:35:00,160.25,160.44,160.25,160.44,47928.0,151.6151,151.7948,151.6151,151.7948,47928.0
2021-07-08 13:40:00,160.44,160.48,160.3,160.37,97983.0,151.7948,151.8327,151.6624,151.7286,97983.0
2021-07-08 13:45:00,160.37,160.38,160.24,160.3,29675.0,151.7286,151.7381,151.6056,151.6624,29675.0
2021-07-08 13:50:00,160.31,160.31,160.07,160.08,22434.0,151.6718,151.6718,151.4448,151.4542,22434.0
2021-07-08 13:55:00,160.07,160.18,160.01,160.08,18439.0,151.4448,151.5488,151.388,151.4542,18439.0
2021-07-08 14:00:00,160.08,160.15,159.97,160.03,21182.0,151.4542,151.5205,151.3502,151.4069,21182.0
2021-07-08 14:05:00,160.02,160.04,159.91,159.91,14294.0,151.3975,151.4164,151.2934,151.2934,14294.0
2021-07-08 14:10:00,159.93,160.17,159.93,160.17,22539.0,151.3123,151.5394,151.3123,151.5394,22539.0
2021-07-08 14:15:00,160.18,160.22,160.0,160.12,36312.0,151.5488,151.5867,151.3785,151.4921,36312.0
2021-07-08 14:20:00,160.12,160.13,160.0,160.04,22676.0,151.4921,151.5015,151.3785,151.4164,22676.0
2021-07-08 14:25:00,160.05,160.18,160.03,160.17,23171.0,151.4258,151.5488,151.4069,151.5394,23171.0
2021-07-08 14:30:00,160.16,160.31,160.06,160.28,29085.0,151.5299,151.6718,151.4353,151.6435,29085.0
2021-07-08 14:35:00,160.28,160.42,160.22,160.42,27602.0,151.6435,151.7759,151.5867,151.7759,27602.0
2021-07-08 14:40:00,160.42,160.42,160.28,160.3,25126.0,151.7759,151.7759,151.6435,151.6624,25126.0
2021-07-08 14:45:00,160.31,160.38,160.28,160.31,43993.0,151.6718,151.7381,151.6435,151.6718,43993.0
2021-07-08 14:50:00,160.32,160.35,160.12,160.14,36509.0,151.6813,151.7097,151.4921,151.511,36509.0
2021-07-08 14:55:00,160.14,160.28,159.84,159.9,43202.0,151.511,151.6435,151.2272,151.2839,43202.0
2021-07-08 15:00:00,159.89,160.15,159.89,160.14,66791.0,151.2745,151.5205,151.2745,151.511,66791.0
2021-07-08 15:05:00,160.16,160.3,160.11,160.25,45811.0,151.5299,151.6624,151.4826,151.6151,45811.0
2021-07-08 15:10:00,160.25,160.38,160.16,160.24,35580.0,151.6151,151.7381,151.5299,151.6056,35580.0
2021-07-08 15:15:00,160.25,160.27,160.09,160.2,27293.0,151.6151,151.634,151.4637,151.5678,27293.0
2021-07-08 15:20:00,160.2,160.37,160.11,160.31,26780.0,151.5678,151.7286,151.4826,151.6718,26780.0
2021-07-08 15:25:00,160.29,160.35,160.21,160.3,22701.0,151.6529,151.7097,151.5772,151.6624,22701.0
2021-07-08 15:30:00,160.31,160.46,160.29,160.37,34694.0,151.6718,151.8138,151.6529,151.7286,34694.0
2021-07-08 15:35:00,160.38,160.61,160.34,160.56,56019.0,151.7381,151.9557,151.7002,151.9084,56019.0
2021-07-08 15:40:00,160.6,160.6,160.34,160.44,53590.0,151.9462,151.9462,151.7002,151.7948,53590.0
2021-07-08 15:45:00,160.45,160.45,160.16,160.18,60763.0,151.8043,151.8043,151.5299,151.5488,60763.0
2021-07-08 15:50:00,160.17,160.64,159.97,160.54,124339.0,151.5394,151.9841,151.3502,151.8894,124339.0
2021-07-08 15:55:00,160.55,160.82,160.43,160.64,312291.0,151.8989,152.1544,151.7854,151.9841,312291.0
2021-07-09 09:30:00,161.79,161.97,160.81,161.15,208053.0,153.0721,153.2424,152.1449,152.4666,208053.0
2021-07-09 09:35:00,161.07,161.44,161.0,161.33,51546.0,152.3909,152.7409,152.3247,152.6369,51546.0
2021-07-09 09:40:00,161.3,161.76,161.16,161.53,40604.0,152.6085,153.0437,152.476,152.8261,40604.0
2021-07-09 09:45:00,161.57,161.63,161.34,161.53,62135.0,152.8639,152.9207,152.6463,152.8261,62135.0
2021-07-09 09:50:00,161.5,161.76,161.34,161.44,46691.0,152.7977,153.0437,152.6463,152.7409,46691.0
2021-07-09 09:55:00,161.43,161.7,161.32,161.55,37656.0,152.7315,152.9869,152.6274,152.845,37656.0
2021-07-09 10:00:00,161.59,161.8,161.5,161.79,36872.0,152.8829,153.0815,152.7977,153.0721,36872.0
2021-07-09 10:05:00,161.76,161.86,161.61,161.64,31496.0,153.0437,153.1383,152.9018,152.9302,31496.0
2021-07-09 10:10:00,161.65,161.77,161.16,161.16,36232.0,152.9396,153.0532,152.476,152.476,36232.0
2021-07-09 10:15:00,161.22,161.74,161.17,161.69,39743.0,152.5328,153.0248,152.4855,152.9775,39743.0
2021-07-09 10:20:00,161.7,161.74,161.36,161.36,37288.0,152.9869,153.0248,152.6653,152.6653,37288.0
2021-07-09 10:25:00,161.36,161.38,161.1,161.11,29624.0,152.6653,152.6842,152.4193,152.4287,29624.0
2021-07-09 10:30:00,161.13,161.24,161.01,161.03,28907.0,152.4476,152.5517,152.3341,152.353,28907.0
2021-07-09 10:35:00,161.04,161.11,160.86,160.89,51431.0,152.3625,152.4287,152.1922,152.2206,51431.0
2021-07-09 10:40:00,160.89,161.32,160.88,161.31,23262.0,152.2206,152.6274,152.2111,152.618,23262.0
2021-07-09 10:45:00,161.28,161.72,161.28,161.66,55584.0,152.5896,153.0059,152.5896,152.9491,55584.0
2021-07-09 10:50:00,161.66,161.66,161.05,161.25,48530.0,152.9491,152.9491,152.372,152.5612,48530.0
2021-07-09 10:55:00,161.24,161.3,160.9,160.92,25235.0,152.5517,152.6085,152.23,152.249,25235.0
2021-07-09 11:00:00,160.94,161.25,160.94,161.24,34828.0,152.2679,152.5612,152.2679,152.5517,34828.0
2021-07-09 11:05:00,161.26,161.36,161.18,161.28,40530.0,152.5706,152.6653,152.495,152.5896,40530.0
2021-07-09 11:10:00,161.24,161.35,161.17,161.3,37238.0,152.5517,152.6558,152.4855,152.6085,37238.0
2021-07-09 11:15:00,161.31,161.52,161.31,161.52,38626.0,152.618,152.8166,152.618,152.8166,38626.0
2021-07-09 11:20:00,161.52,161.68,161.5,161.52,45678.0,152.8166,152.968,152.7977,152.8166,45678.0
2021-07-09 11:25:00,161.52,161.68,161.38,161.57,33223.0,152.8166,152.968,152.6842,152.8639,33223.0
2021-07-09 11:30:00,161.55,161.81,161.54,161.78,29458.0,152.845,153.091,152.8356,153.0626,29458.0
2021-07-09 11:35:00,161.8,161.85,161.69,161.78,27058.0,153.0815,153.1289,152.9775,153.0626,27058.0
2021-07-09 11:40:00,161.77,161.88,161.75,161.84,29925.0,153.0532,153.1572,153.0342,153.1194,29925.0
2021-07-09 11:45:00,161.82,161.92,161.78,161.78,33755.0,153.1005,153.1951,153.0626,153.0626,33755.0
2021-07-09 11:50:00,161.78,161.84,161.6,161.71,41854.0,153.0626,153.1194,152.8923,152.9964,41854.0
2021-07-09 11:55:00,161.71,161.76,161.22,161.22,38920.0,152.9964,153.0437,152.5328,152.5328,38920.0
2021-07-09 12:00:00,161.18,161.3,161.17,161.25,30838.0,152.495,152.6085,152.4855,152.5612,30838.0
2021-07-09 12:05:00,161.27,161.33,161.15,161.2,31767.0,152.5801,152.6369,152.4666,152.5139,31767.0
2021-07-09 12:10:00,161.2,161.21,160.99,161.05,33576.0,152.5139,152.5233,152.3152,152.372,33576.0
2021-07-09 12:15:00,161.04,161.12,160.98,161.11,25798.0,152.3625,152.4382,152.3057,152.4287,25798.0
2021-07-09 12:20:00,161.11,161.12,160.69,160.7,32099.0,152.4287,152.4382,152.0314,152.0408,32099.0
2021-07-09 12:25:00,160.71,160.82,160.61,160.65,22775.0,152.0503,152.1544,151.9557,151.9935,22775.0
2021-07-09 12:30:00,160.64,160.74,160.52,160.61,34510.0,151.9841,152.0787,151.8705,151.9557,34510.0
2021-07-09 12:35:00,160.63,160.74,160.57,160.65,30924.0,151.9746,152.0787,151.9178,151.9935,30924.0
2021-07-09 12:40:00,160.65,160.76,160.63,160.75,22412.0,151.9935,152.0976,151.9746,152.0881,22412.0
2021-07-09 12:45:00,160.75,160.77,160.57,160.62,24936.0,152.0881,152.107,151.9178,151.9651,24936.0
2021-07-09 12:50:00,160.61,160.74,160.6,160.65,19257.0,151.9557,152.0787,151.9462,151.9935,19257.0
2021-07-09 12:55:00,160.61,160.62,160.52,160.56,23030.0,151.9557,151.9651,151.8705,151.9084,23030.0
2021-07-09 13:00:00,160.57,160.62,160.54,160.59,14531.0,151.9178,151.9651,151.8894,151.9367,14531.0
2021-07-09 13:05:00,160.59,160.6,160.51,160.54,24062.0,151.9367,151.9462,151.8611,151.8894,24062.0
2021-07-09 13:10:00,160.55,160.92,160.55,160.9,35174.0,151.8989,152.249,151.8989,152.23,35174.0
2021-07-09 13:15:00,160.9,161.05,160.9,161.03,25526.0,152.23,152.372,152.23,152.353,25526.0
2021-07-09 13:20:00,161.03,161.03,160.95,160.96,15683.0,152.353,152.353,152.2773,152.2868,15683.0
2021-07-09 13:25:00,160.95,160.96,160.76,160.85,17859.0,152.2773,152.2868,152.0976,152.1827,17859.0
2021-07-09 13:30:00,160.87,160.93,160.79,160.79,16519.0,152.2017,152.2584,152.126,152.126,16519.0
2021-07-09 13:35:00,160.8,161.13,160.77,161.09,22869.0,152.1354,152.4476,152.107,152.4098,22869.0
2021-07-09 13:40:00,161.09,161.13,161.0,161.05,19715.0,152.4098,152.4476,152.3247,152.372,19715.0
2021-07-09 13:45:00,161.08,161.12,160.98,161.02,16191.0,152.4003,152.4382,152.3057,152.3436,16191.0
2021-07-09 13:50:00,161.01,161.15,161.01,161.08,22400.0,152.3341,152.4666,152.3341,152.4003,22400.0
2021-07-09 13:55:00,161.07,161.12,160.99,161.08,14854.0,152.3909,152.4382,152.3152,152.4003,14854.0
2021-07-09 14:00:00,161.08,161.25,161.06,161.21,18903.0,152.4003,152.5612,152.3814,152.5233,18903.0
2021-07-09 14:05:00,161.2,161.23,161.02,161.03,20399.0,152.5139,152.5423,152.3436,152.353,20399.0
2021-07-09 14:10:00,161.02,161.23,160.98,161.2,22226.0,152.3436,152.5423,152.3057,152.5139,22226.0
2021-07-09 14:15:00,161.2,161.22,161.14,161.21,22429.0,152.5139,152.5328,152.4571,152.5233,22429.0
2021-07-09 14:20:00,161.2,161.23,161.11,161.16,20011.0,152.5139,152.5423,152.4287,152.476,20011.0
2021-07-09 14:25:00,161.16,161.26,161.16,161.18,16336.0,152.476,152.5706,152.476,152.495,16336.0
2021-07-09 14:30:00,161.2,161.24,161.12,161.16,22538.0,152.5139,152.5517,152.4382,152.476,22538.0
2021-07-09 14:35:00,161.18,161.21,161.04,161.05,15552.0,152.495,152.5233,152.3625,152.372,15552.0
2021-07-09 14:40:00,161.06,161.06,160.93,160.96,28347.0,152.3814,152.3814,152.2584,152.2868,28347.0
2021-07-09 14:45:00,160.95,160.97,160.88,160.97,22477.0,152.2773,152.2963,152.2111,152.2963,22477.0
2021-07-09 14:50:00,160.92,160.94,160.88,160.9,14497.0,152.249,152.2679,152.2111,152.23,14497.0
2021-07-09 14:55:00,160.9,160.96,160.86,160.94,18064.0,152.23,152.2868,152.1922,152.2679,18064.0
2021-07-09 15:00:00,160.94,161.03,160.79,160.9,54928.0,152.2679,152.353,152.126,152.23,54928.0
2021-07-09 15:05:00,160.91,161.0,160.91,160.95,24388.0,152.2395,152.3247,152.2395,152.2773,24388.0
2021-07-09 15:10:00,160.95,161.07,160.93,161.03,42816.0,152.2773,152.3909,152.2584,152.353,42816.0
2021-07-09 15:15:00,161.03,161.11,161.02,161.09,23107.0,152.353,152.4287,152.3436,152.4098,23107.0
2021-07-09 15:20:00,161.09,161.16,161.03,161.03,24906.0,152.4098,152.476,152.353,152.353,24906.0
2021-07-09 15:25:00,161.02,161.07,160.97,160.99,23844.0,152.3436,152.3909,152.2963,152.3152,23844.0
2021-07-09 15:30:00,160.98,161.1,160.97,161.07,37899.0,152.3057,152.4193,152.2963,152.3909,37899.0
2021-07-09 15:35:00,161.08,161.1,161.0,161.07,35498.0,152.4003,152.4193,152.3247,152.3909,35498.0
2021-07-09 15:40:00,161.08,161.11,160.98,161.08,37779.0,152.4003,152.4287,152.3057,152.4003,37779.0
2021-07-09 15:45:00,161.06,161.3,161.06,161.25,136132.0,152.3814,152.6085,152.3814,152.5612,136132.0
2021-07-09 15:50:00,161.26,161.35,161.08,161.13,96586.0,152.5706,152.6558,152.4003,152.4476,96586.0
2021-07-09 15:55:00,161.12,161.14,160.85,160.97,221218.0,152.4382,152.4571,152.1827,152.2963,221218.0
2021-07-12 09:30:00,160.97,161.68,160.97,161.35,197264.0,152.2963,152.968,152.2963,152.6558,197264.0
2021-07-12 09:35:00,161.44,161.73,161.33,161.43,35929.0,152.7409,153.0153,152.6369,152.7315,35929.0
2021-07-12 09:40:00,161.38,161.57,160.92,160.94,49547.0,152.6842,152.8639,152.249,152.2679,49547.0
2021-07-12 09:45:00,160.97,161.03,160.71,160.85,68745.0,152.2963,152.353,152.0503,152.1827,68745.0
2021-07-12 09:50:00,160.85,161.21,160.74,161.09,29071.0,152.1827,152.5233,152.0787,152.4098,29071.0
2021-07-12 09:55:00,161.11,161.36,161.06,161.29,19436.0,152.4287,152.6653,152.3814,152.599,19436.0
2021-07-12 10:00:00,161.29,161.38,160.98,161.12,50082.0,152.599,152.6842,152.3057,152.4382,50082.0
2021-07-12 10:05:00,161.17,161.5,161.15,161.35,30012.0,152.4855,152.7977,152.4666,152.6558,30012.0
2021-07-12 10:10:00,161.35,161.4,161.04,161.12,34421.0,152.6558,152.7031,152.3625,152.4382,34421.0
2021-07-12 10:15:00,161.12,161.27,161.06,161.26,23574.0,152.4382,152.5801,152.3814,152.5706,23574.0
2021-07-12 10:20:00,161.32,161.4,161.25,161.33,25898.0,152.6274,152.7031,152.5612,152.6369,25898.0
2021-07-12 10:25:00,161.31,161.59,161.26,161.5,38352.0,152.618,152.8829,152.5706,152.7977,38352.0
2021-07-12 10:30:00,161.54,161.73,161.51,161.61,34888.0,152.8356,153.0153,152.8072,152.9018,34888.0
2021-07-12 10:35:00,161.62,161.69,161.53,161.64,38353.0,152.9112,152.9775,152.8261,152.9302,38353.0
2021-07-12 10:40:00,161.66,161.73,161.61,161.66,19983.0,152.9491,153.0153,152.9018,152.9491,19983.0
2021-07-12 10:45:00,161.66,161.76,161.56,161.73,46939.0,152.9491,153.0437,152.8545,153.0153,46939.0
2021-07-12 10:50:00,161.74,161.74,161.56,161.6,32392.0,153.0248,153.0248,152.8545,152.8923,32392.0
2021-07-12 10:55:00,161.63,161.91,161.61,161.87,23140.0,152.9207,153.1856,152.9018,153.1478,23140.0
2021-07-12 11:00:00,161.86,162.02,161.86,161.98,51717.0,153.1383,153.2897,153.1383,153.2518,51717.0
2021-07-12 11:05:00,162.0,162.04,161.9,161.93,35778.0,153.2708,153.3086,153.1762,153.2045,35778.0
2021-07-12 11:10:00,161.95,162.02,161.87,161.98,26227.0,153.2235,153.2897,153.1478,153.2518,26227.0
2021-07-12 11:15:00,161.98,162.03,161.78,161.85,41662.0,153.2518,153.2992,153.0626,153.1289,41662.0
2021-07-12 11:20:00,161.82,161.85,161.75,161.84,14116.0,153.1005,153.1289,153.0342,153.1194,14116.0
2021-07-12 11:25:00,161.84,161.98,161.81,161.83,36109.0,153.1194,153.2518,153.091,153.1099,36109.0
2021-07-12 11:30:00,161.82,161.84,161.64,161.72,32740.0,153.1005,153.1194,152.9302,153.0059,32740.0
2021-07-12 11:35:00,161.72,161.84,161.66,161.72,25141.0,153.0059,153.1194,152.9491,153.0059,25141.0
2021-07-12 11:40:00,161.7,161.99,161.65,161.97,43778.0,152.9869,153.2613,152.9396,153.2424,43778.0
2021-07-12 11:45:00,161.97,162.0,161.85,161.92,17893.0,153.2424,153.2708,153.1289,153.1951,17893.0
2021-07-12 11:50:00,161.9,161.91,161.81,161.84,12757.0,153.1762,153.1856,153.091,153.1194,12757.0
2021-07-12 11:55:00,161.86,161.96,161.82,161.91,16640.0,153.1383,153.2329,153.1005,153.1856,16640.0
2021-07-12 12:00:00,161.91,161.97,161.83,161.94,25071.0,153.1856,153.2424,153.1099,153.214,25071.0
2021-07-12 12:05:00,161.94,162.04,161.89,161.94,26511.0,153.214,153.3086,153.1667,153.214,26511.0
2021-07-12 12:10:00,161.96,162.03,161.91,161.95,17361.0,153.2329,153.2992,153.1856,153.2235,17361.0
2021-07-12 12:15:00,161.94,162.2,161.94,162.16,16182.0,153.214,153.46,153.214,153.4221,16182.0
2021-07-12 12:20:00,162.16,162.19,162.12,162.17,21766.0,153.4221,153.4505,153.3843,153.4316,21766.0
2021-07-12 12:25:00,162.17,162.21,162.1,162.15,16860.0,153.4316,153.4695,153.3654,153.4127,16860.0
2021-07-12 12:30:00,162.16,162.36,162.16,162.36,29323.0,153.4221,153.6114,153.4221,153.6114,29323.0
2021-07-12 12:35:00,162.36,162.36,162.12,162.21,14791.0,153.6114,153.6114,153.3843,153.4695,14791.0
2021-07-12 12:40:00,162.23,162.26,162.19,162.21,12431.0,153.4884,153.5168,153.4505,153.4695,12431.0
2021-07-12 12:45:00,162.2,162.34,162.19,162.33,15256.0,153.46,153.5924,153.4505,153.583,15256.0
2021-07-12 12:50:00,162.34,162.43,162.34,162.38,26258.0,153.5924,153.6776,153.5924,153.6303,26258.0
2021-07-12 12:55:00,162.38,162.4,162.31,162.34,19649.0,153.6303,153.6492,153.5641,153.5924,19649.0
2021-07-12 13:00:00,162.35,162.35,162.26,162.33,16575.0,153.6019,153.6019,153.5168,153.583,16575.0
2021-07-12 13:05:00,162.32,162.38,162.26,162.33,18283.0,153.5735,153.6303,153.5168,153.583,18283.0
2021-07-12 13:10:00,162.32,162.42,162.26,162.28,25675.0,153.5735,153.6681,153.5168,153.5357,25675.0
2021-07-12 13:15:00,162.28,162.31,162.16,162.17,16087.0,153.5357,153.5641,153.4221,153.4316,16087.0
2021-07-12 13:20:00,162.16,162.22,162.13,162.14,13936.0,153.4221,153.4789,153.3938,153.4032,13936.0
2021-07-12 13:25:00,162.14,162.31,162.11,162.28,17704.0,153.4032,153.5641,153.3748,153.5357,17704.0
2021-07-12 13:30:00,162.27,162.28,162.18,162.22,22879.0,153.5262,153.5357,153.4411,153.4789,22879.0
2021-07-12 13:35:00,162.24,162.28,162.15,162.21,12267.0,153.4978,153.5357,153.4127,153.4695,12267.0
2021-07-12 13:40:00,162.22,162.28,162.14,162.18,11238.0,153.4789,153.5357,153.4032,153.4411,11238.0
2021-07-12 13:45:00,162.18,162.18,162.06,162.06,22183.0,153.4411,153.4411,153.3275,153.3275,22183.0
2021-07-12 13:50:00,162.1,162.19,162.04,162.16,11428.0,153.3654,153.4505,153.3086,153.4221,11428.0
2021-07-12 13:55:00,162.17,162.18,162.1,162.11,13337.0,153.4316,153.4411,153.3654,153.3748,13337.0
2021-07-12 14:00:00,162.12,162.2,162.09,162.15,15526.0,153.3843,153.46,153.3559,153.4127,15526.0
2021-07-12 14:05:00,162.15,162.2,162.09,162.17,18421.0,153.4127,153.46,153.3559,153.4316,18421.0
2021-07-12 14:10:00,162.16,162.2,162.12,162.14,16136.0,153.4221,153.46,153.3843,153.4032,16136.0
2021-07-12 14:15:00,162.16,162.21,162.12,162.18,17486.0,153.4221,153.4695,153.3843,153.4411,17486.0
2021-07-12 14:20:00,162.17,162.22,162.13,162.2,17497.0,153.4316,153.4789,153.3938,153.46,17497.0
2021-07-12 14:25:00,162.21,162.21,162.16,162.18,18735.0,153.4695,153.4695,153.4221,153.4411,18735.0
2021-07-12 14:30:00,162.17,162.18,162.04,162.06,31196.0,153.4316,153.4411,153.3086,153.3275,31196.0
2021-07-12 14:35:00,162.07,162.08,161.96,162.04,41588.0,153.337,153.3465,153.2329,153.3086,41588.0
2021-07-12 14:40:00,162.03,162.08,161.91,161.91,34601.0,153.2992,153.3465,153.1856,153.1856,34601.0
2021-07-12 14:45:00,161.92,162.02,161.87,161.91,20518.0,153.1951,153.2897,153.1478,153.1856,20518.0
2021-07-12 14:50:00,161.89,161.97,161.86,161.95,19166.0,153.1667,153.2424,153.1383,153.2235,19166.0
2021-07-12 14:55:00,161.93,161.99,161.88,161.96,17618.0,153.2045,153.2613,153.1572,153.2329,17618.0
2021-07-12 15:00:00,161.96,161.98,161.88,161.88,19779.0,153.2329,153.2518,153.1572,153.1572,19779.0
2021-07-12 15:05:00,161.88,161.92,161.84,161.9,19826.0,153.1572,153.1951,153.1194,153.1762,19826.0
2021-07-12 15:10:00,161.88,161.96,161.86,161.88,18828.0,153.1572,153.2329,153.1383,153.1572,18828.0
2021-07-12 15:15:00,161.87,161.91,161.8,161.86,23359.0,153.1478,153.1856,153.0815,153.1383,23359.0
2021-07-12 15:20:00,161.86,161.92,161.84,161.9,31574.0,153.1383,153.1951,153.1194,153.1762,31574.0
2021-07-12 15:25:00,161.91,161.96,161.89,161.9,22969.0,153.1856,153.2329,153.1667,153.1762,22969.0
2021-07-12 15:30:00,161.88,161.9,161.76,161.78,42756.0,153.1572,153.1762,153.0437,153.0626,42756.0
2021-07-12 15:35:00,161.78,161.89,161.76,161.83,37691.0,153.0626,153.1667,153.0437,153.1099,37691.0
2021-07-12 15:40:00,161.83,161.85,161.75,161.77,36012.0,153.1099,153.1289,153.0342,153.0532,36012.0
2021-07-12 15:45:00,161.77,161.82,161.7,161.71,46362.0,153.0532,153.1005,152.9869,152.9964,46362.0
2021-07-12 15:50:00,161.71,161.92,161.66,161.89,66889.0,152.9964,153.1951,152.9491,153.1667,66889.0
2021-07-12 15:55:00,161.9,161.92,161.68,161.81,142981.0,153.1762,153.1951,152.968,153.091,142981.0
2021-07-13 09:30:00,161.35,161.93,161.05,161.81,196432.0,152.6558,153.2045,152.372,153.091,196432.0
2021-07-13 09:35:00,161.77,162.14,161.52,161.81,39525.0,153.0532,153.4032,152.8166,153.091,39525.0
2021-07-13 09:40:00,161.77,161.95,161.63,161.77,31283.0,153.0532,153.2235,152.9207,153.0532,31283.0
2021-07-13 09:45:00,161.8,161.83,161.32,161.47,34994.0,153.0815,153.1099,152.6274,152.7693,34994.0
2021-07-13 09:50:00,161.45,161.66,161.35,161.56,25762.0,152.7504,152.9491,152.6558,152.8545,25762.0
2021-07-13 09:55:00,161.59,161.85,161.27,161.29,47193.0,152.8829,153.1289,152.5801,152.599,47193.0
2021-07-13 10:00:00,161.34,161.64,161.16,161.6,28044.0,152.6463,152.9302,152.476,152.8923,28044.0
2021-07-13 10:05:00,161.6,161.72,161.25,161.26,26335.0,152.8923,153.0059,152.5612,152.5706,26335.0
2021-07-13 10:10:00,161.29,161.54,161.26,161.47,24827.0,152.599,152.8356,152.5706,152.7693,24827.0
2021-07-13 10:15:00,161.47,161.68,161.47,161.61,64129.0,152.7693,152.968,152.7693,152.9018,64129.0
2021-07-13 10:20:00,161.61,161.75,161.54,161.74,55160.0,152.9018,153.0342,152.8356,153.0248,55160.0
2021-07-13 10:25:00,161.7,161.82,161.49,161.56,36534.0,152.9869,153.1005,152.7883,152.8545,36534.0
2021-07-13 10:30:00,161.57,161.73,161.48,161.53,32430.0,152.8639,153.0153,152.7788,152.8261,32430.0
2021-07-13 10:35:00,161.55,161.73,161.54,161.65,36425.0,152.845,153.0153,152.8356,152.9396,36425.0
2021-07-13 10:40:00,161.65,161.7,161.55,161.62,81298.0,152.9396,152.9869,152.845,152.9112,81298.0
2021-07-13 10:45:00,161.62,161.65,161.26,161.37,31041.0,152.9112,152.9396,152.5706,152.6747,31041.0
2021-07-13 10:50:00,161.33,161.5,161.18,161.46,46151.0,152.6369,152.7977,152.495,152.7599,46151.0
2021-07-13 10:55:00,161.43,161.5,161.15,161.23,35942.0,152.7315,152.7977,152.4666,152.5423,35942.0
2021-07-13 11:00:00,161.26,161.68,161.26,161.63,29213.0,152.5706,152.968,152.5706,152.9207,29213.0
2021-07-13 11:05:00,161.61,161.79,161.52,161.74,36642.0,152.9018,153.0721,152.8166,153.0248,36642.0
2021-07-13 11:10:00,161.73,161.95,161.69,161.81,22227.0,153.0153,153.2235,152.9775,153.091,22227.0
2021-07-13 11:15:00,161.8,161.91,161.67,161.68,55838.0,153.0815,153.1856,152.9586,152.968,55838.0
2021-07-13 11:20:00,161.68,161.79,161.61,161.75,25985.0,152.968,153.0721,152.9018,153.0342,25985.0
2021-07-13 11:25:00,161.77,161.84,161.57,161.82,33380.0,153.0532,153.1194,152.8639,153.1005,33380.0
2021-07-13 11:30:00,161.84,161.88,161.67,161.78,36151.0,153.1194,153.1572,152.9586,153.0626,36151.0
2021-07-13 11:35:00,161.78,161.79,161.64,161.78,27842.0,153.0626,153.0721,152.9302,153.0626,27842.0
2021-07-13 11:40:00,161.77,161.87,161.71,161.83,22363.0,153.0532,153.1478,152.9964,153.1099,22363.0
2021-07-13 11:45:00,161.83,162.12,161.83,162.09,32281.0,153.1099,153.3843,153.1099,153.3559,32281.0
2021-07-13 11:50:00,162.09,162.31,162.07,162.16,56005.0,153.3559,153.5641,153.337,153.4221,56005.0
2021-07-13 11:55:00,162.13,162.15,162.06,162.09,30021.0,153.3938,153.4127,153.3275,153.3559,30021.0
2021-07-13 12:00:00,162.1,162.16,162.02,162.09,39980.0,153.3654,153.4221,153.2897,153.3559,39980.0
2021-07-13 12:05:00,162.07,162.08,161.71,161.82,36086.0,153.337,153.3465,152.9964,153.1005,36086.0
2021-07-13 12:10:00,161.8,161.85,161.77,161.8,26268.0,153.0815,153.1289,153.0532,153.0815,26268.0
2021-07-13 12:15:00,161.8,161.8,161.31,161.37,78714.0,153.0815,153.0815,152.618,152.6747,78714.0
2021-07-13 12:20:00,161.37,161.41,161.03,161.26,65774.0,152.6747,152.7126,152.353,152.5706,65774.0
2021-07-13 12:25:00,161.26,161.33,161.24,161.33,34874.0,152.5706,152.6369,152.5517,152.6369,34874.0
2021-07-13 12:30:00,161.33,161.49,161.25,161.48,37642.0,152.6369,152.7883,152.5612,152.7788,37642.0
2021-07-13 12:35:00,161.47,161.58,161.44,161.52,21155.0,152.7693,152.8734,152.7409,152.8166,21155.0
2021-07-13 12:40:00,161.52,161.6,161.47,161.55,15880.0,152.8166,152.8923,152.7693,152.845,15880.0
2021-07-13 12:45:00,161.52,161.87,161.52,161.84,29011.0,152.8166,153.1478,152.8166,153.1194,29011.0
2021-07-13 12:50:00,161.81,161.81,161.62,161.63,26688.0,153.091,153.091,152.9112,152.9207,26688.0
2021-07-13 12:55:00,161.63,161.63,161.5,161.62,26190.0,152.9207,152.9207,152.7977,152.9112,26190.0
2021-07-13 13:00:00,161.62,161.64,161.51,161.56,95880.0,152.9112,152.9302,152.8072,152.8545,95880.0
2021-07-13 13:05:00,161.56,161.66,161.56,161.61,12125.0,152.8545,152.9491,152.8545,152.9018,12125.0
2021-07-13 13:10:00,161.6,161.61,161.27,161.28,66615.0,152.8923,152.9018,152.5801,152.5896,66615.0
2021-07-13 13:15:00,161.28,161.39,161.19,161.27,51852.0,152.5896,152.6936,152.5044,152.5801,51852.0
2021-07-13 13:20:00,161.28,161.46,161.23,161.39,38107.0,152.5896,152.7599,152.5423,152.6936,38107.0
2021-07-13 13:25:00,161.39,161.41,161.23,161.28,28380.0,152.6936,152.7126,152.5423,152.5896,28380.0
2021-07-13 13:30:00,161.26,161.27,161.06,161.13,30745.0,152.5706,152.5801,152.3814,152.4476,30745.0
2021-07-13 13:35:00,161.13,161.17,161.01,161.17,24574.0,152.4476,152.4855,152.3341,152.4855,24574.0
2021-07-13 13:40:00,161.18,161.25,161.08,161.25,40622.0,152.495,152.5612,152.4003,152.5612,40622.0
2021-07-13 13:45:00,161.24,161.6,161.18,161.42,31147.0,152.5517,152.8923,152.495,152.722,31147.0
2021-07-13 13:50:00,161.4,161.47,161.34,161.38,21920.0,152.7031,152.7693,152.6463,152.6842,21920.0
2021-07-13 13:55:00,161.38,161.53,161.38,161.43,15658.0,152.6842,152.8261,152.6842,152.7315,15658.0
2021-07-13 14:00:00,161.39,161.39,161.02,161.06,22511.0,152.6936,152.6936,152.3436,152.3814,22511.0
2021-07-13 14:05:00,161.09,161.35,161.06,161.31,32613.0,152.4098,152.6558,152.3814,152.618,32613.0
2021-07-13 14:10:00,161.33,161.56,161.27,161.54,39445.0,152.6369,152.8545,152.5801,152.8356,39445.0
2021-07-13 14:15:00,161.54,161.56,161.38,161.5,21384.0,152.8356,152.8545,152.6842,152.7977,21384.0
2021-07-13 14:20:00,161.52,161.56,161.4,161.51,19203.0,152.8166,152.8545,152.7031,152.8072,19203.0
2021-07-13 14:25:00,161.53,161.6,161.39,161.44,44398.0,152.8261,152.8923,152.6936,152.7409,44398.0
2021-07-13 14:30:00,161.44,161.51,161.39,161.48,23847.0,152.7409,152.8072,152.6936,152.7788,23847.0
2021-07-13 14:35:00,161.5,161.52,161.33,161.33,18079.0,152.7977,152.8166,152.6369,152.6369,18079.0
2021-07-13 14:40:00,161.34,161.37,161.11,161.17,18190.0,152.6463,152.6747,152.4287,152.4855,18190.0
2021-07-13 14:45:00,161.16,161.31,161.09,161.25,27482.0,152.476,152.618,152.4098,152.5612,27482.0
2021-07-13 14:50:00,161.25,161.37,161.2,161.31,33461.0,152.5612,152.6747,152.5139,152.618,33461.0
2021-07-13 14:55:00,161.29,161.42,161.29,161.38,20677.0,152.599,152.722,152.599,152.6842,20677.0
2021-07-13 15:00:00,161.38,161.5,161.34,161.43,25756.0,152.6842,152.7977,152.6463,152.7315,25756.0
2021-07-13 15:05:00,161.43,161.51,161.38,161.39,111695.0,152.7315,152.8072,152.6842,152.6936,111695.0
2021-07-13 15:10:00,161.39,161.45,161.24,161.36,42533.0,152.6936,152.7504,152.5517,152.6653,42533.0
2021-07-13 15:15:00,161.37,161.58,161.27,161.58,52139.0,152.6747,152.8734,152.5801,152.8734,52139.0
2021-07-13 15:20:00,161.55,161.58,161.43,161.5,42190.0,152.845,152.8734,152.7315,152.7977,42190.0
2021-07-13 15:25:00,161.5,161.53,161.43,161.49,39788.0,152.7977,152.8261,152.7315,152.7883,39788.0
2021-07-13 15:30:00,161.48,161.58,161.45,161.58,85376.0,152.7788,152.8734,152.7504,152.8734,85376.0
2021-07-13 15:35:00,161.57,161.71,161.47,161.71,58615.0,152.8639,152.9964,152.7693,152.9964,58615.0
2021-07-13 15:40:00,161.72,161.87,161.63,161.72,46080.0,153.0059,153.1478,152.9207,153.0059,46080.0
2021-07-13 15:45:00,161.72,161.79,161.58,161.73,62995.0,153.0059,153.0721,152.8734,153.0153,62995.0
2021-07-13 15:50:00,161.71,161.74,161.45,161.63,73712.0,152.9964,153.0248,152.7504,152.9207,73712.0
2021-07-13 15:55:00,161.63,161.72,161.45,161.64,243434.0,152.9207,153.0059,152.7504,152.9302,243434.0
2021-07-14 09:30:00,161.87,162.5,161.6,162.17,226228.0,153.1478,153.7438,152.8923,153.4316,226228.0
2021-07-14 09:35:00,162.15,162.36,162.05,162.17,57164.0,153.4127,153.6114,153.3181,153.4316,57164.0
2021-07-14 09:40:00,162.19,162.19,161.79,162.01,39804.0,153.4505,153.4505,153.0721,153.2802,39804.0
2021-07-14 09:45:00,162.03,162.33,161.98,162.19,34921.0,153.2992,153.583,153.2518,153.4505,34921.0
2021-07-14 09:50:00,162.24,162.54,162.2,162.48,74411.0,153.4978,153.7817,153.46,153.7249,74411.0
2021-07-14 09:55:00,162.42,162.64,162.24,162.27,73919.0,153.6681,153.8763,153.4978,153.5262,73919.0
2021-07-14 10:00:00,162.35,162.73,162.34,162.59,45038.0,153.6019,153.9614,153.5924,153.829,45038.0
2021-07-14 10:05:00,162.63,162.7,162.38,162.44,25185.0,153.8668,153.9331,153.6303,153.6871,25185.0
2021-07-14 10:10:00,162.45,162.6,162.33,162.53,48249.0,153.6965,153.8384,153.583,153.7722,48249.0
2021-07-14 10:15:00,162.5,162.66,162.46,162.53,26276.0,153.7438,153.8952,153.706,153.7722,26276.0
2021-07-14 10:20:00,162.52,162.52,162.37,162.49,34031.0,153.7628,153.7628,153.6208,153.7344,34031.0
2021-07-14 10:25:00,162.47,162.58,162.35,162.41,64295.0,153.7154,153.8195,153.6019,153.6587,64295.0
2021-07-14 10:30:00,162.41,162.41,162.06,162.2,54791.0,153.6587,153.6587,153.3275,153.46,54791.0
2021-07-14 10:35:00,162.14,162.23,161.92,161.97,35964.0,153.4032,153.4884,153.1951,153.2424,35964.0
2021-07-14 10:40:00,161.97,162.3,161.95,162.24,29957.0,153.2424,153.5546,153.2235,153.4978,29957.0
2021-07-14 10:45:00,162.26,162.52,162.19,162.52,20211.0,153.5168,153.7628,153.4505,153.7628,20211.0
2021-07-14 10:50:00,162.53,162.55,162.19,162.28,28865.0,153.7722,153.7911,153.4505,153.5357,28865.0
2021-07-14 10:55:00,162.27,162.53,162.21,162.51,31483.0,153.5262,153.7722,153.4695,153.7533,31483.0
2021-07-14 11:00:00,162.52,162.52,162.13,162.35,40376.0,153.7628,153.7628,153.3938,153.6019,40376.0
2021-07-14 11:05:00,162.35,162.37,161.97,161.97,19078.0,153.6019,153.6208,153.2424,153.2424,19078.0
2021-07-14 11:10:00,161.98,162.06,161.78,161.97,38700.0,153.2518,153.3275,153.0626,153.2424,38700.0
2021-07-14 11:15:00,161.97,162.05,161.86,161.94,31645.0,153.2424,153.3181,153.1383,153.214,31645.0
2021-07-14 11:20:00,161.91,161.95,161.72,161.8,28328.0,153.1856,153.2235,153.0059,153.0815,28328.0
2021-07-14 11:25:00,161.83,161.98,161.74,161.81,21206.0,153.1099,153.2518,153.0248,153.091,21206.0
2021-07-14 11:30:00,161.78,162.01,161.77,162.01,21506.0,153.0626,153.2802,153.0532,153.2802,21506.0
2021-07-14 11:35:00,162.03,162.27,161.94,161.96,40637.0,153.2992,153.5262,153.214,153.2329,40637.0
2021-07-14 11:40:00,162.02,162.03,161.61,161.67,25289.0,153.2897,153.2992,152.9018,152.9586,25289.0
2021-07-14 11:45:00,161.67,161.79,161.34,161.4,52018.0,152.9586,153.0721,152.6463,152.7031,52018.0
2021-07-14 11:50:00,161.4,161.56,161.37,161.5,32845.0,152.7031,152.8545,152.6747,152.7977,32845.0
2021-07-14 11:55:00,161.47,161.69,161.45,161.64,21608.0,152.7693,152.9775,152.7504,152.9302,21608.0
2021-07-14 12:00:00,161.62,162.07,161.62,162.07,31581.0,152.9112,153.337,152.9112,153.337,31581.0
2021-07-14 12:05:00,162.1,162.31,162.1,162.25,40920.0,153.3654,153.5641,153.3654,153.5073,40920.0
2021-07-14 12:10:00,162.23,162.31,162.18,162.2,17205.0,153.4884,153.5641,153.4411,153.46,17205.0
2021-07-14 12:15:00,162.19,162.27,162.09,162.14,38694.0,153.4505,153.5262,153.3559,153.4032,38694.0
2021-07-14 12:20:00,162.16,162.26,161.96,162.02,46049.0,153.4221,153.5168,153.2329,153.2897,46049.0
2021-07-14 12:25:00,162.02,162.1,162.0,162.06,23375.0,153.2897,153.3654,153.2708,153.3275,23375.0
2021-07-14 12:30:00,162.06,162.13,162.0,162.1,29663.0,153.3275,153.3938,153.2708,153.3654,29663.0
2021-07-14 12:35:00,162.13,162.17,161.97,162.13,25680.0,153.3938,153.4316,153.2424,153.3938,25680.0
2021-07-14 12:40:00,162.14,162.22,162.1,162.21,24700.0,153.4032,153.4789,153.3654,153.4695,24700.0
2021-07-14 12:45:00,162.21,162.21,162.02,162.02,48346.0,153.4695,153.4695,153.2897,153.2897,48346.0
2021-07-14 12:50:00,162.0,162.09,161.86,162.0,21734.0,153.2708,153.3559,153.1383,153.2708,21734.0
2021-07-14 12:55:00,162.0,162.01,161.79,161.87,12182.0,153.2708,153.2802,153.0721,153.1478,12182.0
2021-07-14 13:00:00,161.89,161.93,161.78,161.83,18430.0,153.1667,153.2045,153.0626,153.1099,18430.0
2021-07-14 13:05:00,161.84,161.89,161.71,161.74,32321.0,153.1194,153.1667,152.9964,153.0248,32321.0
2021-07-14 13:10:00,161.75,162.0,161.63,161.9,37445.0,153.0342,153.2708,152.9207,153.1762,37445.0
2021-07-14 13:15:00,161.92,162.0,161.87,161.87,15027.0,153.1951,153.2708,153.1478,153.1478,15027.0
2021-07-14 13:20:00,161.87,161.94,161.78,161.93,20470.0,153.1478,153.214,153.0626,153.2045,20470.0
2021-07-14 13:25:00,161.95,162.05,161.89,161.98,14474.0,153.2235,153.3181,153.1667,153.2518,14474.0
2021-07-14 13:30:00,161.97,162.03,161.92,161.93,9951.0,153.2424,153.2992,153.1951,153.2045,9951.0
2021-07-14 13:35:00,161.93,162.11,161.93,162.05,15679.0,153.2045,153.3748,153.2045,153.3181,15679.0
2021-07-14 13:40:00,162.03,162.05,161.81,161.81,15227.0,153.2992,153.3181,153.091,153.091,15227.0
2021-07-14 13:45:00,161.81,161.89,161.81,161.82,12527.0,153.091,153.1667,153.091,153.1005,12527.0
2021-07-14 13:50:00,161.82,161.82,161.71,161.76,8448.0,153.1005,153.1005,152.9964,153.0437,8448.0
2021-07-14 13:55:00,161.76,161.86,161.74,161.78,18180.0,153.0437,153.1383,153.0248,153.0626,18180.0
2021-07-14 14:00:00,161.78,161.91,161.74,161.79,18959.0,153.0626,153.1856,153.0248,153.0721,18959.0
2021-07-14 14:05:00,161.8,161.82,161.7,161.74,15604.0,153.0815,153.1005,152.9869,153.0248,15604.0
2021-07-14 14:10:00,161.72,161.86,161.66,161.86,30368.0,153.0059,153.1383,152.9491,153.1383,30368.0
2021-07-14 14:15:00,161.88,161.94,161.82,161.89,19841.0,153.1572,153.214,153.1005,153.1667,19841.0
2021-07-14 14:20:00,161.88,162.0,161.88,161.98,27195.0,153.1572,153.2708,153.1572,153.2518,27195.0
2021-07-14 14:25:00,161.98,162.04,161.93,161.97,11153.0,153.2518,153.3086,153.2045,153.2424,11153.0
2021-07-14 14:30:00,161.96,162.04,161.95,161.95,12053.0,153.2329,153.3086,153.2235,153.2235,12053.0
2021-07-14 14:35:00,161.96,162.04,161.93,161.93,13392.0,153.2329,153.3086,153.2045,153.2045,13392.0
2021-07-14 14:40:00,161.92,161.93,161.82,161.84,12940.0,153.1951,153.2045,153.1005,153.1194,12940.0
2021-07-14 14:45:00,161.83,161.88,161.82,161.88,11456.0,153.1099,153.1572,153.1005,153.1572,11456.0
2021-07-14 14:50:00,161.87,161.97,161.86,161.9,18180.0,153.1478,153.2424,153.1383,153.1762,18180.0
2021-07-14 14:55:00,161.91,162.05,161.9,161.97,22179.0,153.1856,153.3181,153.1762,153.2424,22179.0
2021-07-14 15:00:00,161.97,162.03,161.94,162.02,17634.0,153.2424,153.2992,153.214,153.2897,17634.0
2021-07-14 15:05:00,162.03,162.04,161.97,161.99,15081.0,153.2992,153.3086,153.2424,153.2613,15081.0
2021-07-14 15:10:00,161.99,162.04,161.89,161.89,26200.0,153.2613,153.3086,153.1667,153.1667,26200.0
2021-07-14 15:15:00,161.9,161.91,161.79,161.85,26629.0,153.1762,153.1856,153.0721,153.1289,26629.0
2021-07-14 15:20:00,161.85,161.93,161.8,161.88,25157.0,153.1289,153.2045,153.0815,153.1572,25157.0
2021-07-14 15:25:00,161.87,161.91,161.83,161.89,43764.0,153.1478,153.1856,153.1099,153.1667,43764.0
2021-07-14 15:30:00,161.88,162.0,161.84,162.0,45477.0,153.1572,153.2708,153.1194,153.2708,45477.0
2021-07-14 15:35:00,162.01,162.06,161.84,161.84,39615.0,153.2802,153.3275,153.1194,153.1194,39615.0
2021-07-14 15:40:00,161.85,161.9,161.75,161.79,68452.0,153.1289,153.1762,153.0342,153.0721,68452.0
2021-07-14 15:45:00,161.79,161.9,161.66,161.81,62907.0,153.0721,153.1762,152.9491,153.091,62907.0
2021-07-14 15:50:00,161.8,161.86,161.65,161.81,93065.0,153.0815,153.1383,152.9396,153.091,93065.0
2021-07-14 15:55:00,161.81,161.83,161.44,161.54,345336.0,153.091,153.1099,152.7409,152.8356,345336.0
2021-07-15 09:30:00,160.86,161.46,160.39,161.27,305721.0,152.1922,152.7599,151.7475,152.5801,305721.0
2021-07-15 09:35:00,161.22,161.85,161.0,161.21,111265.0,152.5328,153.1289,152.3247,152.5233,111265.0
2021-07-15 09:40:00,161.2,161.68,160.79,161.52,65659.0,152.5139,152.968,152.126,152.8166,65659.0
2021-07-15 09:45:00,161.52,161.6,160.92,161.01,80982.0,152.8166,152.8923,152.249,152.3341,80982.0
2021-07-15 09:50:00,160.98,161.06,160.6,160.6,89674.0,152.3057,152.3814,151.9462,151.9462,89674.0
2021-07-15 09:55:00,160.6,161.38,160.6,161.26,96785.0,151.9462,152.6842,151.9462,152.5706,96785.0
2021-07-15 10:00:00,161.26,161.75,161.2,161.46,47669.0,152.5706,153.0342,152.5139,152.7599,47669.0
2021-07-15 10:05:00,161.41,161.41,161.11,161.13,47623.0,152.7126,152.7126,152.4287,152.4476,47623.0
2021-07-15 10:10:00,161.14,161.58,161.14,161.54,44597.0,152.4571,152.8734,152.4571,152.8356,44597.0
2021-07-15 10:15:00,161.54,161.71,161.45,161.63,48010.0,152.8356,152.9964,152.7504,152.9207,48010.0
2021-07-15 10:20:00,161.59,161.63,161.43,161.45,30945.0,152.8829,152.9207,152.7315,152.7504,30945.0
2021-07-15 10:25:00,161.44,161.63,161.26,161.29,48204.0,152.7409,152.9207,152.5706,152.599,48204.0
2021-07-15 10:30:00,161.3,161.47,161.28,161.36,42406.0,152.6085,152.7693,152.5896,152.6653,42406.0
2021-07-15 10:35:00,161.36,161.62,161.22,161.62,38926.0,152.6653,152.9112,152.5328,152.9112,38926.0
2021-07-15 10:40:00,161.61,161.61,161.25,161.25,36442.0,152.9018,152.9018,152.5612,152.5612,36442.0
2021-07-15 10:45:00,161.22,161.44,161.21,161.38,53141.0,152.5328,152.7409,152.5233,152.6842,53141.0
2021-07-15 10:50:00,161.37,161.51,161.25,161.3,28741.0,152.6747,152.8072,152.5612,152.6085,28741.0
2021-07-15 10:55:00,161.3,161.4,161.02,161.17,39858.0,152.6085,152.7031,152.3436,152.4855,39858.0
2021-07-15 11:00:00,161.14,161.19,161.02,161.05,39917.0,152.4571,152.5044,152.3436,152.372,39917.0
2021-07-15 11:05:00,161.03,161.28,160.88,161.09,27811.0,152.353,152.5896,152.2111,152.4098,27811.0
2021-07-15 11:10:00,161.08,161.35,160.95,161.28,52325.0,152.4003,152.6558,152.2773,152.5896,52325.0
2021-07-15 11:15:00,161.28,161.38,161.17,161.38,34356.0,152.5896,152.6842,152.4855,152.6842,34356.0
2021-07-15 11:20:00,161.39,161.61,161.38,161.59,39906.0,152.6936,152.9018,152.6842,152.8829,39906.0
2021-07-15 11:25:00,161.58,161.62,161.33,161.34,63220.0,152.8734,152.9112,152.6369,152.6463,63220.0
2021-07-15 11:30:00,161.32,161.34,161.09,161.31,22479.0,152.6274,152.6463,152.4098,152.618,22479.0
2021-07-15 11:35:00,161.28,161.53,161.28,161.53,52715.0,152.5896,152.8261,152.5896,152.8261,52715.0
2021-07-15 11:40:00,161.52,161.52,161.33,161.45,37164.0,152.8166,152.8166,152.6369,152.7504,37164.0
2021-07-15 11:45:00,161.42,161.49,161.29,161.31,30190.0,152.722,152.7883,152.599,152.618,30190.0
2021-07-15 11:50:00,161.34,161.56,161.29,161.47,25588.0,152.6463,152.8545,152.599,152.7693,25588.0
2021-07-15 11:55:00,161.47,161.53,161.43,161.48,28990.0,152.7693,152.8261,152.7315,152.7788,28990.0
2021-07-15 12:00:00,161.48,161.48,161.16,161.27,22643.0,152.7788,152.7788,152.476,152.5801,22643.0
2021-07-15 12:05:00,161.26,161.49,161.26,161.42,44717.0,152.5706,152.7883,152.5706,152.722,44717.0
2021-07-15 12:10:00,161.39,161.67,161.38,161.57,34547.0,152.6936,152.9586,152.6842,152.8639,34547.0
2021-07-15 12:15:00,161.55,161.73,161.48,161.69,37932.0,152.845,153.0153,152.7788,152.9775,37932.0
2021-07-15 12:20:00,161.68,161.89,161.64,161.85,65818.0,152.968,153.1667,152.9302,153.1289,65818.0
2021-07-15 12:25:00,161.85,161.89,161.56,161.64,46317.0,153.1289,153.1667,152.8545,152.9302,46317.0
2021-07-15 12:30:00,161.67,161.68,161.58,161.6,20140.0,152.9586,152.968,152.8734,152.8923,20140.0
2021-07-15 12:35:00,161.59,161.8,161.57,161.67,30089.0,152.8829,153.0815,152.8639,152.9586,30089.0
2021-07-15 12:40:00,161.68,161.85,161.6,161.85,23906.0,152.968,153.1289,152.8923,153.1289,23906.0
2021-07-15 12:45:00,161.84,161.84,161.73,161.77,13299.0,153.1194,153.1194,153.0153,153.0532,13299.0
2021-07-15 12:50:00,161.77,161.89,161.77,161.86,17585.0,153.0532,153.1667,153.0532,153.1383,17585.0
2021-07-15 12:55:00,161.86,161.89,161.79,161.79,20119.0,153.1383,153.1667,153.0721,153.0721,20119.0
2021-07-15 13:00:00,161.77,161.78,161.56,161.61,36703.0,153.0532,153.0626,152.8545,152.9018,36703.0
2021-07-15 13:05:00,161.62,161.62,161.4,161.4,26070.0,152.9112,152.9112,152.7031,152.7031,26070.0
2021-07-15 13:10:00,161.4,161.54,161.32,161.35,41635.0,152.7031,152.8356,152.6274,152.6558,41635.0
2021-07-15 13:15:00,161.37,161.59,161.27,161.37,34967.0,152.6747,152.8829,152.5801,152.6747,34967.0
2021-07-15 13:20:00,161.37,161.59,161.37,161.53,20818.0,152.6747,152.8829,152.6747,152.8261,20818.0
2021-07-15 13:25:00,161.52,161.52,161.34,161.39,16270.0,152.8166,152.8166,152.6463,152.6936,16270.0
2021-07-15 13:30:00,161.38,161.38,161.06,161.19,60319.0,152.6842,152.6842,152.3814,152.5044,60319.0
2021-07-15 13:35:00,161.18,161.32,161.15,161.24,44121.0,152.495,152.6274,152.4666,152.5517,44121.0
2021-07-15 13:40:00,161.26,161.32,161.17,161.24,41563.0,152.5706,152.6274,152.4855,152.5517,41563.0
2021-07-15 13:45:00,161.23,161.42,161.14,161.42,34159.0,152.5423,152.722,152.4571,152.722,34159.0
2021-07-15 13:50:00,161.41,161.45,161.3,161.41,53275.0,152.7126,152.7504,152.6085,152.7126,53275.0
2021-07-15 13:55:00,161.4,161.42,161.2,161.25,53451.0,152.7031,152.722,152.5139,152.5612,53451.0
2021-07-15 14:00:00,161.24,161.47,161.16,161.16,66663.0,152.5517,152.7693,152.476,152.476,66663.0
2021-07-15 14:05:00,161.18,161.6,161.16,161.6,44087.0,152.495,152.8923,152.476,152.8923,44087.0
2021-07-15 14:10:00,161.58,161.58,161.36,161.51,43953.0,152.8734,152.8734,152.6653,152.8072,43953.0
2021-07-15 14:15:00,161.5,162.02,161.44,161.94,72585.0,152.7977,153.2897,152.7409,153.214,72585.0
2021-07-15 14:20:00,161.95,161.95,161.76,161.76,41240.0,153.2235,153.2235,153.0437,153.0437,41240.0
2021-07-15 14:25:00,161.76,161.99,161.69,161.96,36699.0,153.0437,153.2613,152.9775,153.2329,36699.0
2021-07-15 14:30:00,161.95,162.0,161.83,161.97,26530.0,153.2235,153.2708,153.1099,153.2424,26530.0
2021-07-15 14:35:00,161.97,161.98,161.88,161.92,21132.0,153.2424,153.2518,153.1572,153.1951,21132.0
2021-07-15 14:40:00,161.94,162.0,161.89,161.89,36586.0,153.214,153.2708,153.1667,153.1667,36586.0
2021-07-15 14:45:00,161.89,161.98,161.79,161.98,27325.0,153.1667,153.2518,153.0721,153.2518,27325.0
2021-07-15 14:50:00,161.95,161.99,161.86,161.87,22213.0,153.2235,153.2613,153.1383,153.1478,22213.0
2021-07-15 14:55:00,161.87,162.09,161.84,162.03,30319.0,153.1478,153.3559,153.1194,153.2992,30319.0
2021-07-15 15:00:00,162.06,162.2,162.02,162.05,34265.0,153.3275,153.46,153.2897,153.3181,34265.0
2021-07-15 15:05:00,162.03,162.13,162.0,162.05,38598.0,153.2992,153.3938,153.2708,153.3181,38598.0
2021-07-15 15:10:00,162.04,162.04,161.83,161.84,18255.0,153.3086,153.3086,153.1099,153.1194,18255.0
2021-07-15 15:15:00,161.84,161.98,161.84,161.96,21358.0,153.1194,153.2518,153.1194,153.2329,21358.0
2021-07-15 15:20:00,161.94,161.96,161.85,161.91,19591.0,153.214,153.2329,153.1289,153.1856,19591.0
2021-07-15 15:25:00,161.91,162.02,161.9,161.94,35266.0,153.1856,153.2897,153.1762,153.214,35266.0
2021-07-15 15:30:00,161.95,162.1,161.93,161.97,38385.0,153.2235,153.3654,153.2045,153.2424,38385.0
2021-07-15 15:35:00,161.98,162.08,161.84,161.89,43347.0,153.2518,153.3465,153.1194,153.1667,43347.0
2021-07-15 15:40:00,161.89,161.92,161.69,161.72,35728.0,153.1667,153.1951,152.9775,153.0059,35728.0
2021-07-15 15:45:00,161.72,161.82,161.68,161.73,65359.0,153.0059,153.1005,152.968,153.0153,65359.0
2021-07-15 15:50:00,161.75,161.8,161.6,161.67,89324.0,153.0342,153.0815,152.8923,152.9586,89324.0
2021-07-15 15:55:00,161.64,161.8,161.59,161.69,176759.0,152.9302,153.0815,152.8829,152.9775,176759.0
2021-07-16 09:30:00,161.62,161.7,161.16,161.22,225359.0,152.9112,152.9869,152.476,152.5328,225359.0
2021-07-16 09:35:00,161.23,161.42,161.11,161.24,39081.0,152.5423,152.722,152.4287,152.5517,39081.0
2021-07-16 09:40:00,161.21,161.43,161.14,161.35,32236.0,152.5233,152.7315,152.4571,152.6558,32236.0
2021-07-16 09:45:00,161.36,161.6,161.2,161.44,31520.0,152.6653,152.8923,152.5139,152.7409,31520.0
2021-07-16 09:50:00,161.48,161.48,161.11,161.15,47225.0,152.7788,152.7788,152.4287,152.4666,47225.0
2021-07-16 09:55:00,161.13,161.23,161.05,161.05,31299.0,152.4476,152.5423,152.372,152.372,31299.0
2021-07-16 10:00:00,161.05,161.18,160.65,160.9,44089.0,152.372,152.495,151.9935,152.23,44089.0
2021-07-16 10:05:00,160.89,161.01,160.84,160.94,30147.0,152.2206,152.3341,152.1733,152.2679,30147.0
2021-07-16 10:10:00,160.93,160.93,160.33,160.56,59946.0,152.2584,152.2584,151.6908,151.9084,59946.0
2021-07-16 10:15:00,160.55,160.84,160.45,160.84,40606.0,151.8989,152.1733,151.8043,152.1733,40606.0
2021-07-16 10:20:00,160.82,160.92,160.66,160.72,67169.0,152.1544,152.249,152.003,152.0597,67169.0
2021-07-16 10:25:00,160.72,160.96,160.7,160.8,36733.0,152.0597,152.2868,152.0408,152.1354,36733.0
2021-07-16 10:30:00,160.8,161.36,160.79,161.33,53513.0,152.1354,152.6653,152.126,152.6369,53513.0
2021-07-16 10:35:00,161.33,161.41,161.13,161.16,43773.0,152.6369,152.7126,152.4476,152.476,43773.0
2021-07-16 10:40:00,161.1,161.18,160.92,160.98,29329.0,152.4193,152.495,152.249,152.3057,29329.0
2021-07-16 10:45:00,161.01,161.06,160.81,160.87,26522.0,152.3341,152.3814,152.1449,152.2017,26522.0
2021-07-16 10:50:00,160.84,161.0,160.83,161.0,26545.0,152.1733,152.3247,152.1638,152.3247,26545.0
2021-07-16 10:55:00,161.01,161.01,160.7,160.72,49460.0,152.3341,152.3341,152.0408,152.0597,49460.0
2021-07-16 11:00:00,160.67,160.86,160.56,160.56,28058.0,152.0124,152.1922,151.9084,151.9084,28058.0
2021-07-16 11:05:00,160.57,160.6,160.31,160.42,38077.0,151.9178,151.9462,151.6718,151.7759,38077.0
2021-07-16 11:10:00,160.41,160.61,160.32,160.38,70826.0,151.7664,151.9557,151.6813,151.7381,70826.0
2021-07-16 11:15:00,160.37,160.42,160.22,160.34,21590.0,151.7286,151.7759,151.5867,151.7002,21590.0
2021-07-16 11:20:00,160.31,160.47,160.26,160.39,23453.0,151.6718,151.8232,151.6245,151.7475,23453.0
2021-07-16 11:25:00,160.37,160.44,160.23,160.3,38223.0,151.7286,151.7948,151.5961,151.6624,38223.0
2021-07-16 11:30:00,160.28,160.38,160.2,160.37,26749.0,151.6435,151.7381,151.5678,151.7286,26749.0
2021-07-16 11:35:00,160.37,160.47,160.33,160.43,28603.0,151.7286,151.8232,151.6908,151.7854,28603.0
2021-07-16 11:40:00,160.43,160.46,160.15,160.15,26237.0,151.7854,151.8138,151.5205,151.5205,26237.0
2021-07-16 11:45:00,160.14,160.31,160.03,160.25,61518.0,151.511,151.6718,151.4069,151.6151,61518.0
2021-07-16 11:50:00,160.28,160.28,160.08,160.16,49282.0,151.6435,151.6435,151.4542,151.5299,49282.0
2021-07-16 11:55:00,160.16,160.23,160.12,160.13,27246.0,151.5299,151.5961,151.4921,151.5015,27246.0
2021-07-16 12:00:00,160.12,160.36,160.09,160.34,29993.0,151.4921,151.7191,151.4637,151.7002,29993.0
2021-07-16 12:05:00,160.35,160.54,160.35,160.5,23447.0,151.7097,151.8894,151.7097,151.8516,23447.0
2021-07-16 12:10:00,160.49,160.54,160.4,160.5,30266.0,151.8421,151.8894,151.757,151.8516,30266.0
2021-07-16 12:15:00,160.5,160.56,160.42,160.46,21788.0,151.8516,151.9084,151.7759,151.8138,21788.0
2021-07-16 12:20:00,160.45,160.62,160.43,160.56,24823.0,151.8043,151.9651,151.7854,151.9084,24823.0
2021-07-16 12:25:00,160.56,160.83,160.54,160.72,34469.0,151.9084,152.1638,151.8894,152.0597,34469.0
2021-07-16 12:30:00,160.72,160.82,160.69,160.81,33230.0,152.0597,152.1544,152.0314,152.1449,33230.0
2021-07-16 12:35:00,160.79,160.88,160.71,160.75,19892.0,152.126,152.2111,152.0503,152.0881,19892.0
2021-07-16 12:40:00,160.76,160.76,160.71,160.71,19082.0,152.0976,152.0976,152.0503,152.0503,19082.0
2021-07-16 12:45:00,160.72,160.72,160.55,160.58,36896.0,152.0597,152.0597,151.8989,151.9273,36896.0
2021-07-16 12:50:00,160.58,160.68,160.5,160.6,21821.0,151.9273,152.0219,151.8516,151.9462,21821.0
2021-07-16 12:55:00,160.6,160.8,160.6,160.76,19581.0,151.9462,152.1354,151.9462,152.0976,19581.0
2021-07-16 13:00:00,160.72,160.92,160.66,160.91,15940.0,152.0597,152.249,152.003,152.2395,15940.0
2021-07-16 13:05:00,160.91,160.98,160.84,160.94,20284.0,152.2395,152.3057,152.1733,152.2679,20284.0
2021-07-16 13:10:00,160.93,161.05,160.88,160.97,44980.0,152.2584,152.372,152.2111,152.2963,44980.0
2021-07-16 13:15:00,160.99,161.02,160.8,160.88,35999.0,152.3152,152.3436,152.1354,152.2111,35999.0
2021-07-16 13:20:00,160.87,160.93,160.73,160.75,19246.0,152.2017,152.2584,152.0692,152.0881,19246.0
2021-07-16 13:25:00,160.74,160.78,160.61,160.64,24793.0,152.0787,152.1165,151.9557,151.9841,24793.0
2021-07-16 13:30:00,160.64,160.64,160.36,160.38,20495.0,151.9841,151.9841,151.7191,151.7381,20495.0
2021-07-16 13:35:00,160.37,160.45,160.26,160.36,24988.0,151.7286,151.8043,151.6245,151.7191,24988.0
2021-07-16 13:40:00,160.38,160.43,160.31,160.37,17732.0,151.7381,151.7854,151.6718,151.7286,17732.0
2021-07-16 13:45:00,160.36,160.46,160.32,160.38,21297.0,151.7191,151.8138,151.6813,151.7381,21297.0
2021-07-16 13:50:00,160.38,160.47,160.27,160.33,18647.0,151.7381,151.8232,151.634,151.6908,18647.0
2021-07-16 13:55:00,160.34,160.34,160.25,160.25,13251.0,151.7002,151.7002,151.6151,151.6151,13251.0
2021-07-16 14:00:00,160.25,160.25,160.1,160.18,32882.0,151.6151,151.6151,151.4731,151.5488,32882.0
2021-07-16 14:05:00,160.19,160.25,160.11,160.24,34900.0,151.5583,151.6151,151.4826,151.6056,34900.0
2021-07-16 14:10:00,160.24,160.24,159.94,160.03,35669.0,151.6056,151.6056,151.3218,151.4069,35669.0
2021-07-16 14:15:00,160.04,160.21,160.04,160.21,18606.0,151.4164,151.5772,151.4164,151.5772,18606.0
2021-07-16 14:20:00,160.21,160.24,160.11,160.16,19485.0,151.5772,151.6056,151.4826,151.5299,19485.0
2021-07-16 14:25:00,160.15,160.15,159.97,159.97,16718.0,151.5205,151.5205,151.3502,151.3502,16718.0
2021-07-16 14:30:00,159.98,160.07,159.83,159.84,29529.0,151.3596,151.4448,151.2177,151.2272,29529.0
2021-07-16 14:35:00,159.86,159.96,159.78,159.8,51975.0,151.2461,151.3407,151.1704,151.1893,51975.0
2021-07-16 14:40:00,159.8,159.89,159.76,159.83,30367.0,151.1893,151.2745,151.1515,151.2177,30367.0
2021-07-16 14:45:00,159.82,159.94,159.79,159.89,22499.0,151.2082,151.3218,151.1799,151.2745,22499.0
2021-07-16 14:50:00,159.88,160.05,159.85,160.05,39118.0,151.265,151.4258,151.2366,151.4258,39118.0
2021-07-16 14:55:00,160.08,160.09,159.99,160.06,25274.0,151.4542,151.4637,151.3691,151.4353,25274.0
2021-07-16 15:00:00,160.07,160.08,159.88,159.88,35695.0,151.4448,151.4542,151.265,151.265,35695.0
2021-07-16 15:05:00,159.89,159.97,159.73,159.78,24014.0,151.2745,151.3502,151.1231,151.1704,24014.0
2021-07-16 15:10:00,159.78,159.9,159.74,159.88,34998.0,151.1704,151.2839,151.1325,151.265,34998.0
2021-07-16 15:15:00,159.9,160.06,159.86,160.04,47480.0,151.2839,151.4353,151.2461,151.4164,47480.0
2021-07-16 15:20:00,160.04,160.12,159.96,160.04,39455.0,151.4164,151.4921,151.3407,151.4164,39455.0
2021-07-16 15:25:00,160.05,160.07,159.89,159.91,34351.0,151.4258,151.4448,151.2745,151.2934,34351.0
2021-07-16 15:30:00,159.91,160.04,159.81,159.97,68340.0,151.2934,151.4164,151.1988,151.3502,68340.0
2021-07-16 15:35:00,159.98,160.06,159.84,159.91,62460.0,151.3596,151.4353,151.2272,151.2934,62460.0
2021-07-16 15:40:00,159.91,160.03,159.68,159.71,60821.0,151.2934,151.4069,151.0758,151.1042,60821.0
2021-07-16 15:45:00,159.7,159.82,159.64,159.71,93820.0,151.0947,151.2082,151.0379,151.1042,93820.0
2021-07-16 15:50:00,159.71,159.84,159.67,159.76,144640.0,151.1042,151.2272,151.0663,151.1515,144640.0
2021-07-16 15:55:00,159.75,159.87,159.64,159.83,237784.0,151.142,151.2555,151.0379,151.2177,237784.0
2021-07-19 09:30:00,158.15,158.82,157.6,158.13,251904.0,149.6282,150.2621,149.1079,149.6093,251904.0
2021-07-19 09:35:00,158.16,158.67,157.65,158.66,88582.0,149.6377,150.1202,149.1552,150.1107,88582.0
2021-07-19 09:40:00,158.63,158.7,158.29,158.7,98456.0,150.0824,150.1486,149.7607,150.1486,98456.0
2021-07-19 09:45:00,158.65,158.69,158.14,158.3,48946.0,150.1013,150.1391,149.6188,149.7701,48946.0
2021-07-19 09:50:00,158.28,158.31,157.58,157.69,41812.0,149.7512,149.7796,149.0889,149.193,41812.0
2021-07-19 09:55:00,157.7,157.71,157.36,157.44,52645.0,149.2025,149.2119,148.8808,148.9565,52645.0
2021-07-19 10:00:00,157.43,157.48,157.12,157.37,58503.0,148.947,148.9943,148.6537,148.8903,58503.0
2021-07-19 10:05:00,157.32,157.4,157.09,157.09,78999.0,148.8429,148.9186,148.6253,148.6253,78999.0
2021-07-19 10:10:00,157.1,157.27,156.89,156.97,52314.0,148.6348,148.7956,148.4361,148.5118,52314.0
2021-07-19 10:15:00,156.97,157.04,156.65,156.83,58436.0,148.5118,148.578,148.2091,148.3794,58436.0
2021-07-19 10:20:00,156.84,157.32,156.67,157.2,94597.0,148.3888,148.8429,148.228,148.7294,94597.0
2021-07-19 10:25:00,157.17,157.58,157.12,157.54,39014.0,148.701,149.0889,148.6537,149.0511,39014.0
2021-07-19 10:30:00,157.49,157.59,157.07,157.3,44364.0,149.0038,149.0984,148.6064,148.824,44364.0
2021-07-19 10:35:00,157.3,157.75,157.19,157.68,96370.0,148.824,149.2498,148.72,149.1835,96370.0
2021-07-19 10:40:00,157.63,157.88,157.5,157.88,53836.0,149.1362,149.3728,149.0132,149.3728,53836.0
2021-07-19 10:45:00,157.83,157.92,157.76,157.86,47337.0,149.3255,149.4106,149.2592,149.3539,47337.0
2021-07-19 10:50:00,157.88,157.92,157.58,157.69,44457.0,149.3728,149.4106,149.0889,149.193,44457.0
2021-07-19 10:55:00,157.67,157.71,157.5,157.59,42458.0,149.1741,149.2119,149.0132,149.0984,42458.0
2021-07-19 11:00:00,157.58,157.95,157.3,157.77,57944.0,149.0889,149.439,148.824,149.2687,57944.0
2021-07-19 11:05:00,157.76,157.93,157.69,157.77,45406.0,149.2592,149.4201,149.193,149.2687,45406.0
2021-07-19 11:10:00,157.76,157.85,157.47,157.48,51109.0,149.2592,149.3444,148.9849,148.9943,51109.0
2021-07-19 11:15:00,157.51,157.69,157.49,157.51,39957.0,149.0227,149.193,149.0038,149.0227,39957.0
2021-07-19 11:20:00,157.56,157.58,157.16,157.16,31225.0,149.07,149.0889,148.6916,148.6916,31225.0
2021-07-19 11:25:00,157.15,157.22,156.98,157.14,60706.0,148.6821,148.7483,148.5213,148.6726,60706.0
2021-07-19 11:30:00,157.15,157.75,157.08,157.66,47096.0,148.6821,149.2498,148.6159,149.1646,47096.0
2021-07-19 11:35:00,157.64,157.74,157.56,157.62,32391.0,149.1457,149.2403,149.07,149.1268,32391.0
2021-07-19 11:40:00,157.63,157.96,157.59,157.96,32370.0,149.1362,149.4485,149.0984,149.4485,32370.0
2021-07-19 11:45:00,157.93,158.27,157.93,158.03,118290.0,149.4201,149.7418,149.4201,149.5147,118290.0
2021-07-19 11:50:00,158.02,158.13,157.93,158.11,60587.0,149.5052,149.6093,149.4201,149.5904,60587.0
2021-07-19 11:55:00,158.1,158.5,158.06,158.25,50659.0,149.5809,149.9594,149.5431,149.7228,50659.0
2021-07-19 12:00:00,158.23,158.24,157.84,158.05,49424.0,149.7039,149.7134,149.3349,149.5336,49424.0
2021-07-19 12:05:00,158.04,158.32,158.0,158.18,35053.0,149.5242,149.7891,149.4863,149.6566,35053.0
2021-07-19 12:10:00,158.19,158.23,158.07,158.17,45395.0,149.6661,149.7039,149.5525,149.6471,45395.0
2021-07-19 12:15:00,158.15,158.39,158.13,158.18,36595.0,149.6282,149.8553,149.6093,149.6566,36595.0
2021-07-19 12:20:00,158.15,158.26,158.04,158.22,65672.0,149.6282,149.7323,149.5242,149.6945,65672.0
2021-07-19 12:25:00,158.21,158.37,157.98,158.1,44509.0,149.685,149.8364,149.4674,149.5809,44509.0
2021-07-19 12:30:00,158.09,158.36,157.89,157.96,59593.0,149.5715,149.8269,149.3822,149.4485,59593.0
2021-07-19 12:35:00,157.95,157.97,157.85,157.87,18155.0,149.439,149.4579,149.3444,149.3633,18155.0
2021-07-19 12:40:00,157.88,157.92,157.68,157.76,27066.0,149.3728,149.4106,149.1835,149.2592,27066.0
2021-07-19 12:45:00,157.77,157.87,157.7,157.85,33489.0,149.2687,149.3633,149.2025,149.3444,33489.0
2021-07-19 12:50:00,157.85,157.88,157.72,157.81,41010.0,149.3444,149.3728,149.2214,149.3065,41010.0
2021-07-19 12:55:00,157.8,157.81,157.64,157.75,26930.0,149.2971,149.3065,149.1457,149.2498,26930.0
2021-07-19 13:00:00,157.73,157.88,157.6,157.63,54016.0,149.2309,149.3728,149.1079,149.1362,54016.0
2021-07-19 13:05:00,157.64,157.68,157.46,157.54,36251.0,149.1457,149.1835,148.9754,149.0511,36251.0
2021-07-19 13:10:00,157.52,157.57,157.27,157.3,29948.0,149.0322,149.0795,148.7956,148.824,29948.0
2021-07-19 13:15:00,157.33,157.45,157.23,157.34,27685.0,148.8524,148.9659,148.7578,148.8619,27685.0
2021-07-19 13:20:00,157.3,157.32,157.08,157.16,30351.0,148.824,148.8429,148.6159,148.6916,30351.0
2021-07-19 13:25:00,157.15,157.21,157.04,157.15,51384.0,148.6821,148.7389,148.578,148.6821,51384.0
2021-07-19 13:30:00,157.13,157.16,157.04,157.16,42293.0,148.6632,148.6916,148.578,148.6916,42293.0
2021-07-19 13:35:00,157.15,157.37,157.15,157.26,64049.0,148.6821,148.8903,148.6821,148.7862,64049.0
2021-07-19 13:40:00,157.26,157.35,157.19,157.22,24816.0,148.7862,148.8713,148.72,148.7483,24816.0
2021-07-19 13:45:00,157.23,157.31,157.04,157.09,50425.0,148.7578,148.8335,148.578,148.6253,50425.0
2021-07-19 13:50:00,157.11,157.26,157.0,157.22,30485.0,148.6443,148.7862,148.5402,148.7483,30485.0
2021-07-19 13:55:00,157.22,157.29,156.8,156.82,31043.0,148.7483,148.8146,148.351,148.3699,31043.0
2021-07-19 14:00:00,156.82,157.24,156.82,157.13,44876.0,148.3699,148.7673,148.3699,148.6632,44876.0
2021-07-19 14:05:00,157.16,157.21,156.8,156.83,36214.0,148.6916,148.7389,148.351,148.3794,36214.0
2021-07-19 14:10:00,156.84,157.13,156.82,156.97,24437.0,148.3888,148.6632,148.3699,148.5118,24437.0
2021-07-19 14:15:00,157.0,157.11,156.88,157.08,19007.0,148.5402,148.6443,148.4267,148.6159,19007.0
2021-07-19 14:20:00,157.09,157.1,156.99,157.04,17704.0,148.6253,148.6348,148.5307,148.578,17704.0
2021-07-19 14:25:00,157.05,157.14,156.94,157.14,28029.0,148.5875,148.6726,148.4834,148.6726,28029.0
2021-07-19 14:30:00,157.16,157.16,156.85,156.95,26032.0,148.6916,148.6916,148.3983,148.4929,26032.0
2021-07-19 14:35:00,157.0,157.01,156.67,156.76,24806.0,148.5402,148.5497,148.228,148.3131,24806.0
2021-07-19 14:40:00,156.73,156.81,156.63,156.69,38108.0,148.2847,148.3604,148.1901,148.2469,38108.0
2021-07-19 14:45:00,156.7,156.8,156.6,156.78,37017.0,148.2564,148.351,148.1617,148.332,37017.0
2021-07-19 14:50:00,156.8,156.9,156.61,156.73,25242.0,148.351,148.4456,148.1712,148.2847,25242.0
2021-07-19 14:55:00,156.71,156.92,156.66,156.7,30093.0,148.2658,148.4645,148.2185,148.2564,30093.0
2021-07-19 15:00:00,156.7,157.04,156.62,157.01,26210.0,148.2564,148.578,148.1807,148.5497,26210.0
2021-07-19 15:05:00,156.99,157.11,156.84,157.05,22180.0,148.5307,148.6443,148.3888,148.5875,22180.0
2021-07-19 15:10:00,157.03,157.2,156.93,156.97,30704.0,148.5686,148.7294,148.474,148.5118,30704.0
2021-07-19 15:15:00,156.97,157.04,156.85,156.92,37480.0,148.5118,148.578,148.3983,148.4645,37480.0
2021-07-19 15:20:00,156.91,157.08,156.87,156.93,36467.0,148.455,148.6159,148.4172,148.474,36467.0
2021-07-19 15:25:00,156.94,157.2,156.9,156.99,29858.0,148.4834,148.7294,148.4456,148.5307,29858.0
2021-07-19 15:30:00,156.99,157.19,156.97,157.06,47484.0,148.5307,148.72,148.5118,148.597,47484.0
2021-07-19 15:35:00,157.07,157.48,156.99,157.47,46004.0,148.6064,148.9943,148.5307,148.9849,46004.0
2021-07-19 15:40:00,157.46,157.6,157.24,157.28,42599.0,148.9754,149.1079,148.7673,148.8051,42599.0
2021-07-19 15:45:00,157.29,157.5,157.21,157.44,47576.0,148.8146,149.0132,148.7389,148.9565,47576.0
2021-07-19 15:50:00,157.4,157.74,157.29,157.68,98602.0,148.9186,149.2403,148.8146,149.1835,98602.0
2021-07-19 15:55:00,157.69,157.92,157.6,157.82,282788.0,149.193,149.4106,149.1079,149.316,282788.0
2021-07-20 09:30:00,157.26,157.85,156.58,157.47,226262.0,148.7862,149.3444,148.1428,148.9849,226262.0
2021-07-20 09:35:00,157.45,157.7,157.12,157.23,50271.0,148.9659,149.2025,148.6537,148.7578,50271.0
2021-07-20 09:40:00,157.22,157.93,156.92,157.8,37285.0,148.7483,149.4201,148.4645,149.2971,37285.0
2021-07-20 09:45:00,157.78,158.55,157.72,158.55,33503.0,149.2782,150.0067,149.2214,150.0067,33503.0
2021-07-20 09:50:00,158.57,158.58,158.17,158.5,27646.0,150.0256,150.0351,149.6471,149.9594,27646.0
2021-07-20 09:55:00,158.46,158.87,158.46,158.67,31706.0,149.9215,150.3094,149.9215,150.1202,31706.0
2021-07-20 10:00:00,158.66,158.93,158.57,158.68,45687.0,150.1107,150.3662,150.0256,150.1297,45687.0
2021-07-20 10:05:00,158.67,158.76,158.34,158.4,51179.0,150.1202,150.2054,149.808,149.8648,51179.0
2021-07-20 10:10:00,158.39,158.64,158.18,158.43,75733.0,149.8553,150.0918,149.6566,149.8931,75733.0
2021-07-20 10:15:00,158.44,159.06,158.44,159.03,46926.0,149.9026,150.4892,149.9026,150.4608,46926.0
2021-07-20 10:20:00,159.01,159.12,158.85,158.87,17671.0,150.4419,150.546,150.2905,150.3094,17671.0
2021-07-20 10:25:00,158.85,158.88,158.38,158.39,32292.0,150.2905,150.3189,149.8458,149.8553,32292.0
2021-07-20 10:30:00,158.41,158.46,158.24,158.4,26226.0,149.8742,149.9215,149.7134,149.8648,26226.0
2021-07-20 10:35:00,158.45,158.61,158.32,158.45,29078.0,149.9121,150.0634,149.7891,149.9121,29078.0
2021-07-20 10:40:00,158.46,158.94,158.46,158.85,22109.0,149.9215,150.3757,149.9215,150.2905,22109.0
2021-07-20 10:45:00,158.86,159.11,158.75,159.11,42241.0,150.3,150.5365,150.1959,150.5365,42241.0
2021-07-20 10:50:00,159.11,159.14,158.83,158.83,36419.0,150.5365,150.5649,150.2716,150.2716,36419.0
2021-07-20 10:55:00,158.81,158.91,158.71,158.75,29416.0,150.2527,150.3473,150.158,150.1959,29416.0
2021-07-20 11:00:00,158.76,158.82,158.62,158.76,28725.0,150.2054,150.2621,150.0729,150.2054,28725.0
2021-07-20 11:05:00,158.77,158.85,158.74,158.79,14368.0,150.2148,150.2905,150.1864,150.2337,14368.0
2021-07-20 11:10:00,158.81,159.06,158.78,159.06,24248.0,150.2527,150.4892,150.2243,150.4892,24248.0
2021-07-20 11:15:00,159.06,159.33,159.06,159.26,46280.0,150.4892,150.7446,150.4892,150.6784,46280.0
2021-07-20 11:20:00,159.3,159.51,159.28,159.49,46401.0,150.7163,150.9149,150.6973,150.896,46401.0
2021-07-20 11:25:00,159.49,159.52,159.16,159.29,29461.0,150.896,150.9244,150.5838,150.7068,29461.0
2021-07-20 11:30:00,159.26,159.28,159.02,159.05,25252.0,150.6784,150.6973,150.4513,150.4797,25252.0
2021-07-20 11:35:00,159.05,159.05,158.87,158.97,23899.0,150.4797,150.4797,150.3094,150.404,23899.0
2021-07-20 11:40:00,159.01,159.27,158.92,159.16,53048.0,150.4419,150.6879,150.3567,150.5838,53048.0
2021-07-20 11:45:00,159.17,159.39,158.95,159.37,30427.0,150.5933,150.8014,150.3851,150.7825,30427.0
2021-07-20 11:50:00,159.41,159.64,159.38,159.54,40615.0,150.8203,151.0379,150.7919,150.9433,40615.0
2021-07-20 11:55:00,159.55,159.76,159.53,159.72,22538.0,150.9528,151.1515,150.9339,151.1136,22538.0
2021-07-20 12:00:00,159.69,159.69,159.5,159.53,18428.0,151.0852,151.0852,150.9055,150.9339,18428.0
2021-07-20 12:05:00,159.53,159.54,159.41,159.46,18235.0,150.9339,150.9433,150.8203,150.8676,18235.0
2021-07-20 12:10:00,159.46,159.56,159.43,159.45,20398.0,150.8676,150.9622,150.8393,150.8582,20398.0
2021-07-20 12:15:00,159.45,159.57,159.42,159.56,13459.0,150.8582,150.9717,150.8298,150.9622,13459.0
2021-07-20 12:20:00,159.57,159.57,159.45,159.49,12941.0,150.9717,150.9717,150.8582,150.896,12941.0
2021-07-20 12:25:00,159.5,159.64,159.49,159.5,12503.0,150.9055,151.0379,150.896,150.9055,12503.0
2021-07-20 12:30:00,159.49,159.76,159.47,159.67,18989.0,150.896,151.1515,150.8771,151.0663,18989.0
2021-07-20 12:35:00,159.67,159.69,159.58,159.6,17416.0,151.0663,151.0852,150.9812,151.0001,17416.0
2021-07-20 12:40:00,159.61,159.69,159.57,159.62,14410.0,151.0096,151.0852,150.9717,151.019,14410.0
2021-07-20 12:45:00,159.66,159.84,159.59,159.77,34744.0,151.0569,151.2272,150.9906,151.1609,34744.0
2021-07-20 12:50:00,159.77,159.79,159.62,159.63,21082.0,151.1609,151.1799,151.019,151.0285,21082.0
2021-07-20 12:55:00,159.62,159.67,159.58,159.61,14860.0,151.019,151.0663,150.9812,151.0096,14860.0
2021-07-20 13:00:00,159.63,159.72,159.38,159.42,36537.0,151.0285,151.1136,150.7919,150.8298,36537.0
2021-07-20 13:05:00,159.43,159.55,159.4,159.53,33289.0,150.8393,150.9528,150.8109,150.9339,33289.0
2021-07-20 13:10:00,159.54,159.59,159.41,159.58,20411.0,150.9433,150.9906,150.8203,150.9812,20411.0
2021-07-20 13:15:00,159.57,159.69,159.57,159.62,15790.0,150.9717,151.0852,150.9717,151.019,15790.0
2021-07-20 13:20:00,159.63,159.79,159.62,159.71,10246.0,151.0285,151.1799,151.019,151.1042,10246.0
2021-07-20 13:25:00,159.74,159.78,159.67,159.77,12060.0,151.1325,151.1704,151.0663,151.1609,12060.0
2021-07-20 13:30:00,159.78,159.96,159.77,159.93,14843.0,151.1704,151.3407,151.1609,151.3123,14843.0
2021-07-20 13:35:00,159.94,159.99,159.88,159.94,13573.0,151.3218,151.3691,151.265,151.3218,13573.0
2021-07-20 13:40:00,159.94,160.02,159.86,159.92,51954.0,151.3218,151.3975,151.2461,151.3028,51954.0
2021-07-20 13:45:00,159.93,159.95,159.67,159.68,25716.0,151.3123,151.3312,151.0663,151.0758,25716.0
2021-07-20 13:50:00,159.67,159.73,159.63,159.7,23131.0,151.0663,151.1231,151.0285,151.0947,23131.0
2021-07-20 13:55:00,159.7,159.86,159.68,159.75,17633.0,151.0947,151.2461,151.0758,151.142,17633.0
2021-07-20 14:00:00,159.75,159.93,159.74,159.9,25212.0,151.142,151.3123,151.1325,151.2839,25212.0
2021-07-20 14:05:00,159.9,159.98,159.87,159.93,13148.0,151.2839,151.3596,151.2555,151.3123,13148.0
2021-07-20 14:10:00,159.94,160.09,159.94,160.03,22731.0,151.3218,151.4637,151.3218,151.4069,22731.0
2021-07-20 14:15:00,160.02,160.05,159.9,159.98,28549.0,151.3975,151.4258,151.2839,151.3596,28549.0
2021-07-20 14:20:00,159.99,160.07,159.96,160.07,22062.0,151.3691,151.4448,151.3407,151.4448,22062.0
2021-07-20 14:25:00,160.06,160.16,160.04,160.13,11350.0,151.4353,151.5299,151.4164,151.5015,11350.0
2021-07-20 14:30:00,160.13,160.23,160.12,160.13,25933.0,151.5015,151.5961,151.4921,151.5015,25933.0
2021-07-20 14:35:00,160.13,160.24,160.13,160.17,18350.0,151.5015,151.6056,151.5015,151.5394,18350.0
2021-07-20 14:40:00,160.16,160.22,160.08,160.18,22932.0,151.5299,151.5867,151.4542,151.5488,22932.0
2021-07-20 14:45:00,160.21,160.21,160.03,160.04,23957.0,151.5772,151.5772,151.4069,151.4164,23957.0
2021-07-20 14:50:00,160.02,160.27,160.01,160.24,38312.0,151.3975,151.634,151.388,151.6056,38312.0
2021-07-20 14:55:00,160.23,160.38,160.22,160.23,43629.0,151.5961,151.7381,151.5867,151.5961,43629.0
2021-07-20 15:00:00,160.23,160.34,160.16,160.32,28576.0,151.5961,151.7002,151.5299,151.6813,28576.0
2021-07-20 15:05:00,160.32,160.36,160.27,160.28,15332.0,151.6813,151.7191,151.634,151.6435,15332.0
2021-07-20 15:10:00,160.29,160.43,160.27,160.37,28627.0,151.6529,151.7854,151.634,151.7286,28627.0
2021-07-20 15:15:00,160.39,160.43,160.25,160.29,19315.0,151.7475,151.7854,151.6151,151.6529,19315.0
2021-07-20 15:20:00,160.29,160.31,160.2,160.25,23465.0,151.6529,151.6718,151.5678,151.6151,23465.0
2021-07-20 15:25:00,160.26,160.29,160.11,160.13,28007.0,151.6245,151.6529,151.4826,151.5015,28007.0
2021-07-20 15:30:00,160.11,160.16,160.01,160.05,27526.0,151.4826,151.5299,151.388,151.4258,27526.0
2021-07-20 15:35:00,160.07,160.12,159.89,159.9,41034.0,151.4448,151.4921,151.2745,151.2839,41034.0
2021-07-20 15:40:00,159.89,159.92,159.78,159.78,55212.0,151.2745,151.3028,151.1704,151.1704,55212.0
2021-07-20 15:45:00,159.8,159.93,159.77,159.89,40323.0,151.1893,151.3123,151.1609,151.2745,40323.0
2021-07-20 15:50:00,159.92,160.01,159.66,159.92,65300.0,151.3028,151.388,151.0569,151.3028,65300.0
2021-07-20 15:55:00,159.9,159.93,159.63,159.73,143517.0,151.2839,151.3123,151.0285,151.1231,143517.0
2021-07-21 09:30:00,160.5,160.77,160.01,160.49,183193.0,151.8516,152.107,151.388,151.8421,183193.0
2021-07-21 09:35:00,160.56,160.65,160.31,160.49,33258.0,151.9084,151.9935,151.6718,151.8421,33258.0
2021-07-21 09:40:00,160.45,160.82,160.34,160.81,42268.0,151.8043,152.1544,151.7002,152.1449,42268.0
2021-07-21 09:45:00,160.81,161.26,160.78,161.26,65404.0,152.1449,152.5706,152.1165,152.5706,65404.0
2021-07-21 09:50:00,161.25,161.32,161.06,161.24,37858.0,152.5612,152.6274,152.3814,152.5517,37858.0
2021-07-21 09:55:00,161.2,161.4,161.07,161.32,32765.0,152.5139,152.7031,152.3909,152.6274,32765.0
2021-07-21 10:00:00,161.34,161.35,161.08,161.26,27288.0,152.6463,152.6558,152.4003,152.5706,27288.0
2021-07-21 10:05:00,161.29,161.31,160.87,160.93,25899.0,152.599,152.618,152.2017,152.2584,25899.0
2021-07-21 10:10:00,160.99,161.04,160.86,161.0,28196.0,152.3152,152.3625,152.1922,152.3247,28196.0
2021-07-21 10:15:00,161.0,161.23,160.86,160.98,23602.0,152.3247,152.5423,152.1922,152.3057,23602.0
2021-07-21 10:20:00,160.97,161.05,160.61,161.03,51518.0,152.2963,152.372,151.9557,152.353,51518.0
2021-07-21 10:25:00,161.03,161.25,160.98,161.06,35278.0,152.353,152.5612,152.3057,152.3814,35278.0
2021-07-21 10:30:00,161.03,161.24,161.0,161.24,29165.0,152.353,152.5517,152.3247,152.5517,29165.0
2021-07-21 10:35:00,161.25,161.29,161.05,161.21,33193.0,152.5612,152.599,152.372,152.5233,33193.0
2021-07-21 10:40:00,161.24,161.43,161.21,161.41,54093.0,152.5517,152.7315,152.5233,152.7126,54093.0
2021-07-21 10:45:00,161.37,161.39,161.08,161.19,39508.0,152.6747,152.6936,152.4003,152.5044,39508.0
2021-07-21 10:50:00,161.17,161.27,160.96,160.98,26894.0,152.4855,152.5801,152.2868,152.3057,26894.0
2021-07-21 10:55:00,161.0,161.15,160.95,161.08,30285.0,152.3247,152.4666,152.2773,152.4003,30285.0
2021-07-21 11:00:00,161.08,161.14,160.86,161.03,56900.0,152.4003,152.4571,152.1922,152.353,56900.0
2021-07-21 11:05:00,161.06,161.07,160.89,160.89,22239.0,152.3814,152.3909,152.2206,152.2206,22239.0
2021-07-21 11:10:00,160.9,161.05,160.89,161.05,53000.0,152.23,152.372,152.2206,152.372,53000.0
2021-07-21 11:15:00,161.05,161.09,160.7,160.87,50250.0,152.372,152.4098,152.0408,152.2017,50250.0
2021-07-21 11:20:00,160.88,160.99,160.88,160.92,25603.0,152.2111,152.3152,152.2111,152.249,25603.0
2021-07-21 11:25:00,160.91,160.91,160.55,160.59,50554.0,152.2395,152.2395,151.8989,151.9367,50554.0
2021-07-21 11:30:00,160.63,160.83,160.54,160.73,24637.0,151.9746,152.1638,151.8894,152.0692,24637.0
2021-07-21 11:35:00,160.73,160.78,160.58,160.6,27400.0,152.0692,152.1165,151.9273,151.9462,27400.0
2021-07-21 11:40:00,160.58,160.74,160.54,160.58,19377.0,151.9273,152.0787,151.8894,151.9273,19377.0
2021-07-21 11:45:00,160.57,160.6,160.48,160.48,17530.0,151.9178,151.9462,151.8327,151.8327,17530.0
2021-07-21 11:50:00,160.47,160.6,160.47,160.48,33379.0,151.8232,151.9462,151.8232,151.8327,33379.0
2021-07-21 11:55:00,160.47,160.51,160.3,160.51,27118.0,151.8232,151.8611,151.6624,151.8611,27118.0
2021-07-21 12:00:00,160.49,160.56,160.28,160.3,18983.0,151.8421,151.9084,151.6435,151.6624,18983.0
2021-07-21 12:05:00,160.29,160.36,160.27,160.33,15062.0,151.6529,151.7191,151.634,151.6908,15062.0
2021-07-21 12:10:00,160.35,160.36,160.21,160.25,14134.0,151.7097,151.7191,151.5772,151.6151,14134.0
2021-07-21 12:15:00,160.25,160.37,160.2,160.32,19337.0,151.6151,151.7286,151.5678,151.6813,19337.0
2021-07-21 12:20:00,160.33,160.36,160.2,160.22,21710.0,151.6908,151.7191,151.5678,151.5867,21710.0
2021-07-21 12:25:00,160.23,160.24,160.11,160.16,18102.0,151.5961,151.6056,151.4826,151.5299,18102.0
2021-07-21 12:30:00,160.18,160.19,160.12,160.15,15255.0,151.5488,151.5583,151.4921,151.5205,15255.0
2021-07-21 12:35:00,160.13,160.44,160.11,160.41,31857.0,151.5015,151.7948,151.4826,151.7664,31857.0
2021-07-21 12:40:00,160.41,160.52,160.35,160.38,41655.0,151.7664,151.8705,151.7097,151.7381,41655.0
2021-07-21 12:45:00,160.38,160.45,160.31,160.35,16892.0,151.7381,151.8043,151.6718,151.7097,16892.0
2021-07-21 12:50:00,160.36,160.46,160.35,160.44,19154.0,151.7191,151.8138,151.7097,151.7948,19154.0
2021-07-21 12:55:00,160.43,160.43,160.26,160.33,26648.0,151.7854,151.7854,151.6245,151.6908,26648.0
2021-07-21 13:00:00,160.32,160.38,160.22,160.24,17607.0,151.6813,151.7381,151.5867,151.6056,17607.0
2021-07-21 13:05:00,160.23,160.31,160.21,160.29,17685.0,151.5961,151.6718,151.5772,151.6529,17685.0
2021-07-21 13:10:00,160.28,160.44,160.26,160.38,23791.0,151.6435,151.7948,151.6245,151.7381,23791.0
2021-07-21 13:15:00,160.39,160.42,160.33,160.37,14562.0,151.7475,151.7759,151.6908,151.7286,14562.0
2021-07-21 13:20:00,160.38,160.51,160.37,160.4,16829.0,151.7381,151.8611,151.7286,151.757,16829.0
2021-07-21 13:25:00,160.39,160.47,160.37,160.4,16105.0,151.7475,151.8232,151.7286,151.757,16105.0
2021-07-21 13:30:00,160.41,160.45,160.32,160.35,19241.0,151.7664,151.8043,151.6813,151.7097,19241.0
2021-07-21 13:35:00,160.36,160.46,160.32,160.41,20862.0,151.7191,151.8138,151.6813,151.7664,20862.0
2021-07-21 13:40:00,160.42,160.5,160.35,160.46,21353.0,151.7759,151.8516,151.7097,151.8138,21353.0
2021-07-21 13:45:00,160.48,160.61,160.45,160.61,22897.0,151.8327,151.9557,151.8043,151.9557,22897.0
2021-07-21 13:50:00,160.61,160.65,160.54,160.59,17691.0,151.9557,151.9935,151.8894,151.9367,17691.0
2021-07-21 13:55:00,160.6,160.68,160.53,160.59,26666.0,151.9462,152.0219,151.88,151.9367,26666.0
2021-07-21 14:00:00,160.59,160.67,160.53,160.67,51210.0,151.9367,152.0124,151.88,152.0124,51210.0
2021-07-21 14:05:00,160.68,160.73,160.63,160.71,19386.0,152.0219,152.0692,151.9746,152.0503,19386.0
2021-07-21 14:10:00,160.71,160.89,160.69,160.81,38728.0,152.0503,152.2206,152.0314,152.1449,38728.0
2021-07-21 14:15:00,160.8,160.81,160.73,160.77,25651.0,152.1354,152.1449,152.0692,152.107,25651.0
2021-07-21 14:20:00,160.77,160.87,160.76,160.85,19676.0,152.107,152.2017,152.0976,152.1827,19676.0
2021-07-21 14:25:00,160.86,160.92,160.79,160.92,28887.0,152.1922,152.249,152.126,152.249,28887.0
2021-07-21 14:30:00,160.93,160.93,160.83,160.84,38270.0,152.2584,152.2584,152.1638,152.1733,38270.0
2021-07-21 14:35:00,160.84,160.84,160.75,160.81,32588.0,152.1733,152.1733,152.0881,152.1449,32588.0
2021-07-21 14:40:00,160.79,160.93,160.76,160.92,40195.0,152.126,152.2584,152.0976,152.249,40195.0
2021-07-21 14:45:00,160.92,160.97,160.84,160.95,21722.0,152.249,152.2963,152.1733,152.2773,21722.0
2021-07-21 14:50:00,160.94,161.04,160.89,161.03,27875.0,152.2679,152.3625,152.2206,152.353,27875.0
2021-07-21 14:55:00,161.03,161.05,160.96,161.05,25302.0,152.353,152.372,152.2868,152.372,25302.0
2021-07-21 15:00:00,161.06,161.06,160.98,161.04,27989.0,152.3814,152.3814,152.3057,152.3625,27989.0
2021-07-21 15:05:00,161.04,161.07,160.91,160.92,34444.0,152.3625,152.3909,152.2395,152.249,34444.0
2021-07-21 15:10:00,160.93,160.93,160.81,160.85,36755.0,152.2584,152.2584,152.1449,152.1827,36755.0
2021-07-21 15:15:00,160.86,161.07,160.81,160.9,72939.0,152.1922,152.3909,152.1449,152.23,72939.0
2021-07-21 15:20:00,160.89,160.95,160.85,160.89,27029.0,152.2206,152.2773,152.1827,152.2206,27029.0
2021-07-21 15:25:00,160.89,160.91,160.74,160.83,45688.0,152.2206,152.2395,152.0787,152.1638,45688.0
2021-07-21 15:30:00,160.83,160.88,160.78,160.81,47318.0,152.1638,152.2111,152.1165,152.1449,47318.0
2021-07-21 15:35:00,160.82,160.83,160.67,160.68,69861.0,152.1544,152.1638,152.0124,152.0219,69861.0
2021-07-21 15:40:00,160.67,160.83,160.63,160.74,49797.0,152.0124,152.1638,151.9746,152.0787,49797.0
2021-07-21 15:45:00,160.73,160.9,160.72,160.86,44653.0,152.0692,152.23,152.0597,152.1922,44653.0
2021-07-21 15:50:00,160.85,161.0,160.72,160.95,187142.0,152.1827,152.3247,152.0597,152.2773,187142.0
2021-07-21 15:55:00,160.96,161.17,160.91,161.05,369070.0,152.2868,152.4855,152.2395,152.372,369070.0
2021-07-22 09:30:00,161.11,161.5,161.01,161.22,151393.0,152.4287,152.7977,152.3341,152.5328,151393.0
2021-07-22 09:35:00,161.19,161.61,160.98,161.51,35819.0,152.5044,152.9018,152.3057,152.8072,35819.0
2021-07-22 09:40:00,161.6,162.17,161.51,161.54,80636.0,152.8923,153.4316,152.8072,152.8356,80636.0
2021-07-22 09:45:00,161.54,161.55,160.93,160.93,59133.0,152.8356,152.845,152.2584,152.2584,59133.0
2021-07-22 09:50:00,160.97,161.53,160.94,161.52,33437.0,152.2963,152.8261,152.2679,152.8166,33437.0
2021-07-22 09:55:00,161.56,161.6,161.29,161.34,25336.0,152.8545,152.8923,152.599,152.6463,25336.0
2021-07-22 10:00:00,161.38,161.65,161.32,161.58,31341.0,152.6842,152.9396,152.6274,152.8734,31341.0
2021-07-22 10:05:00,161.56,162.07,161.55,162.07,40606.0,152.8545,153.337,152.845,153.337,40606.0
2021-07-22 10:10:00,162.07,162.36,162.01,162.27,44122.0,153.337,153.6114,153.2802,153.5262,44122.0
2021-07-22 10:15:00,162.27,162.39,162.15,162.2,54888.0,153.5262,153.6398,153.4127,153.46,54888.0
2021-07-22 10:20:00,162.18,162.18,161.98,162.0,27786.0,153.4411,153.4411,153.2518,153.2708,27786.0
2021-07-22 10:25:00,162.0,162.15,161.97,162.06,19278.0,153.2708,153.4127,153.2424,153.3275,19278.0
2021-07-22 10:30:00,162.06,162.38,162.04,162.38,27764.0,153.3275,153.6303,153.3086,153.6303,27764.0
2021-07-22 10:35:00,162.38,162.72,162.36,162.66,97351.0,153.6303,153.952,153.6114,153.8952,97351.0
2021-07-22 10:40:00,162.67,162.83,162.55,162.61,73505.0,153.9047,154.056,153.7911,153.8479,73505.0
2021-07-22 10:45:00,162.61,163.04,162.6,162.99,133128.0,153.8479,154.2547,153.8384,154.2074,133128.0
2021-07-22 10:50:00,162.98,163.25,162.9,163.11,71389.0,154.198,154.4534,154.1223,154.321,71389.0
2021-07-22 10:55:00,163.12,163.13,162.95,163.0,66952.0,154.3304,154.3399,154.1696,154.2169,66952.0
2021-07-22 11:00:00,162.99,163.05,162.86,162.88,51893.0,154.2074,154.2642,154.0844,154.1034,51893.0
2021-07-22 11:05:00,162.87,162.89,162.7,162.8,63303.0,154.0939,154.1128,153.9331,154.0277,63303.0
2021-07-22 11:10:00,162.8,162.8,162.46,162.56,44396.0,154.0277,154.0277,153.706,153.8006,44396.0
2021-07-22 11:15:00,162.58,162.67,162.51,162.61,33971.0,153.8195,153.9047,153.7533,153.8479,33971.0
2021-07-22 11:20:00,162.61,162.78,162.59,162.75,30631.0,153.8479,154.0087,153.829,153.9804,30631.0
2021-07-22 11:25:00,162.74,162.8,162.58,162.78,25942.0,153.9709,154.0277,153.8195,154.0087,25942.0
2021-07-22 11:30:00,162.77,162.84,162.69,162.73,22229.0,153.9993,154.0655,153.9236,153.9614,22229.0
2021-07-22 11:35:00,162.73,163.09,162.73,163.06,34683.0,153.9614,154.302,153.9614,154.2737,34683.0
2021-07-22 11:40:00,163.06,163.1,162.86,162.88,26470.0,154.2737,154.3115,154.0844,154.1034,26470.0
2021-07-22 11:45:00,162.89,163.01,162.86,162.9,19601.0,154.1128,154.2263,154.0844,154.1223,19601.0
2021-07-22 11:50:00,162.94,163.02,162.79,163.02,21862.0,154.1601,154.2358,154.0182,154.2358,21862.0
2021-07-22 11:55:00,163.02,163.13,162.96,162.96,18583.0,154.2358,154.3399,154.179,154.179,18583.0
2021-07-22 12:00:00,163.0,163.09,162.89,162.89,18427.0,154.2169,154.302,154.1128,154.1128,18427.0
2021-07-22 12:05:00,162.93,162.99,162.81,162.81,31242.0,154.1507,154.2074,154.0371,154.0371,31242.0
2021-07-22 12:10:00,162.82,163.0,162.8,162.99,19286.0,154.0466,154.2169,154.0277,154.2074,19286.0
2021-07-22 12:15:00,163.0,163.07,162.94,162.98,23737.0,154.2169,154.2831,154.1601,154.198,23737.0
2021-07-22 12:20:00,162.98,163.04,162.9,162.98,16097.0,154.198,154.2547,154.1223,154.198,16097.0
2021-07-22 12:25:00,162.99,163.08,162.95,163.04,25858.0,154.2074,154.2926,154.1696,154.2547,25858.0
2021-07-22 12:30:00,163.02,163.12,163.0,163.04,15516.0,154.2358,154.3304,154.2169,154.2547,15516.0
2021-07-22 12:35:00,163.05,163.12,162.95,162.98,22725.0,154.2642,154.3304,154.1696,154.198,22725.0
2021-07-22 12:40:00,162.98,163.07,162.97,163.0,15605.0,154.198,154.2831,154.1885,154.2169,15605.0
2021-07-22 12:45:00,163.0,163.05,162.94,162.95,21483.0,154.2169,154.2642,154.1601,154.1696,21483.0
2021-07-22 12:50:00,162.94,163.16,162.93,163.13,26765.0,154.1601,154.3683,154.1507,154.3399,26765.0
2021-07-22 12:55:00,163.13,163.35,163.12,163.31,46463.0,154.3399,154.548,154.3304,154.5102,46463.0
2021-07-22 13:00:00,163.3,163.36,163.26,163.36,22000.0,154.5007,154.5575,154.4629,154.5575,22000.0
2021-07-22 13:05:00,163.36,163.45,163.33,163.42,27974.0,154.5575,154.6426,154.5291,154.6143,27974.0
2021-07-22 13:10:00,163.42,163.42,163.29,163.3,24933.0,154.6143,154.6143,154.4913,154.5007,24933.0
2021-07-22 13:15:00,163.28,163.45,163.28,163.44,55671.0,154.4818,154.6426,154.4818,154.6332,55671.0
2021-07-22 13:20:00,163.43,163.44,163.35,163.43,30576.0,154.6237,154.6332,154.548,154.6237,30576.0
2021-07-22 13:25:00,163.41,163.42,163.21,163.34,38669.0,154.6048,154.6143,154.4156,154.5386,38669.0
2021-07-22 13:30:00,163.33,163.33,163.22,163.22,25426.0,154.5291,154.5291,154.425,154.425,25426.0
2021-07-22 13:35:00,163.24,163.36,163.23,163.31,16104.0,154.444,154.5575,154.4345,154.5102,16104.0
2021-07-22 13:40:00,163.31,163.34,163.27,163.3,18544.0,154.5102,154.5386,154.4723,154.5007,18544.0
2021-07-22 13:45:00,163.29,163.3,163.15,163.26,30245.0,154.4913,154.5007,154.3588,154.4629,30245.0
2021-07-22 13:50:00,163.26,163.3,163.14,163.16,27575.0,154.4629,154.5007,154.3493,154.3683,27575.0
2021-07-22 13:55:00,163.16,163.17,163.1,163.13,19611.0,154.3683,154.3777,154.3115,154.3399,19611.0
2021-07-22 14:00:00,163.12,163.23,163.1,163.22,14984.0,154.3304,154.4345,154.3115,154.425,14984.0
2021-07-22 14:05:00,163.23,163.3,163.15,163.17,27811.0,154.4345,154.5007,154.3588,154.3777,27811.0
2021-07-22 14:10:00,163.18,163.37,163.18,163.35,30514.0,154.3872,154.5669,154.3872,154.548,30514.0
2021-07-22 14:15:00,163.34,163.39,163.27,163.37,34487.0,154.5386,154.5859,154.4723,154.5669,34487.0
2021-07-22 14:20:00,163.4,163.4,163.3,163.36,33854.0,154.5953,154.5953,154.5007,154.5575,33854.0
2021-07-22 14:25:00,163.37,163.44,163.36,163.38,27685.0,154.5669,154.6332,154.5575,154.5764,27685.0
2021-07-22 14:30:00,163.39,163.47,163.32,163.45,25700.0,154.5859,154.6616,154.5196,154.6426,25700.0
2021-07-22 14:35:00,163.47,163.48,163.41,163.46,22131.0,154.6616,154.671,154.6048,154.6521,22131.0
2021-07-22 14:40:00,163.47,163.54,163.45,163.53,25127.0,154.6616,154.7278,154.6426,154.7183,25127.0
2021-07-22 14:45:00,163.54,163.68,163.53,163.58,29412.0,154.7278,154.8602,154.7183,154.7656,29412.0
2021-07-22 14:50:00,163.57,163.65,163.57,163.64,15986.0,154.7562,154.8319,154.7562,154.8224,15986.0
2021-07-22 14:55:00,163.65,163.68,163.58,163.61,29975.0,154.8319,154.8602,154.7656,154.794,29975.0
2021-07-22 15:00:00,163.6,163.68,163.57,163.62,24769.0,154.7846,154.8602,154.7562,154.8035,24769.0
2021-07-22 15:05:00,163.61,163.61,163.42,163.42,28657.0,154.794,154.794,154.6143,154.6143,28657.0
2021-07-22 15:10:00,163.43,163.44,163.36,163.44,29343.0,154.6237,154.6332,154.5575,154.6332,29343.0
2021-07-22 15:15:00,163.43,163.47,163.36,163.46,40095.0,154.6237,154.6616,154.5575,154.6521,40095.0
2021-07-22 15:20:00,163.47,163.48,163.29,163.36,53846.0,154.6616,154.671,154.4913,154.5575,53846.0
2021-07-22 15:25:00,163.35,163.41,163.21,163.24,39229.0,154.548,154.6048,154.4156,154.444,39229.0
2021-07-22 15:30:00,163.25,163.37,163.19,163.36,53752.0,154.4534,154.5669,154.3966,154.5575,53752.0
2021-07-22 15:35:00,163.36,163.41,163.28,163.35,58276.0,154.5575,154.6048,154.4818,154.548,58276.0
2021-07-22 15:40:00,163.34,163.42,163.26,163.33,52738.0,154.5386,154.6143,154.4629,154.5291,52738.0
2021-07-22 15:45:00,163.33,163.47,163.33,163.39,65147.0,154.5291,154.6616,154.5291,154.5859,65147.0
2021-07-22 15:50:00,163.4,163.66,163.4,163.6,84809.0,154.5953,154.8413,154.5953,154.7846,84809.0
2021-07-22 15:55:00,163.62,163.75,163.52,163.66,249517.0,154.8035,154.9265,154.7089,154.8413,249517.0
2021-07-23 09:30:00,164.35,165.11,163.9,165.06,335758.0,155.4941,156.2132,155.0684,156.1659,335758.0
2021-07-23 09:35:00,165.02,165.21,163.73,164.67,61050.0,156.128,156.3078,154.9076,155.7969,61050.0
2021-07-23 09:40:00,164.67,164.98,164.67,164.95,48130.0,155.7969,156.0902,155.7969,156.0618,48130.0
2021-07-23 09:45:00,164.94,165.16,164.7,165.16,46246.0,156.0524,156.2605,155.8253,156.2605,46246.0
2021-07-23 09:50:00,165.2,165.31,164.76,164.8,38208.0,156.2983,156.4024,155.882,155.9199,38208.0
2021-07-23 09:55:00,164.85,164.88,164.62,164.68,22515.0,155.9672,155.9956,155.7496,155.8064,22515.0
2021-07-23 10:00:00,164.71,164.91,164.7,164.77,41458.0,155.8347,156.024,155.8253,155.8915,41458.0
2021-07-23 10:05:00,164.79,165.13,164.78,165.01,27253.0,155.9104,156.2321,155.901,156.1186,27253.0
2021-07-23 10:10:00,165.08,165.11,164.85,164.89,20417.0,156.1848,156.2132,155.9672,156.005,20417.0
2021-07-23 10:15:00,164.93,165.11,164.9,165.0,32752.0,156.0429,156.2132,156.0145,156.1091,32752.0
2021-07-23 10:20:00,164.97,165.01,164.84,164.89,13221.0,156.0807,156.1186,155.9577,156.005,13221.0
2021-07-23 10:25:00,164.91,165.09,164.84,164.92,21104.0,156.024,156.1943,155.9577,156.0334,21104.0
2021-07-23 10:30:00,164.9,165.01,164.85,164.95,26145.0,156.0145,156.1186,155.9672,156.0618,26145.0
2021-07-23 10:35:00,164.96,165.12,164.85,164.99,36282.0,156.0713,156.2227,155.9672,156.0997,36282.0
2021-07-23 10:40:00,164.98,165.17,164.92,165.09,31962.0,156.0902,156.27,156.0334,156.1943,31962.0
2021-07-23 10:45:00,165.06,165.31,164.98,165.3,33597.0,156.1659,156.4024,156.0902,156.393,33597.0
2021-07-23 10:50:00,165.3,165.62,165.28,165.51,42035.0,156.393,156.6957,156.374,156.5916,42035.0
2021-07-23 10:55:00,165.54,165.63,165.41,165.52,48232.0,156.62,156.7052,156.497,156.6011,48232.0
2021-07-23 11:00:00,165.54,165.78,165.54,165.76,37766.0,156.62,156.8471,156.62,156.8282,37766.0
2021-07-23 11:05:00,165.78,165.84,165.6,165.65,53545.0,156.8471,156.9039,156.6768,156.7241,53545.0
2021-07-23 11:10:00,165.65,165.8,165.54,165.69,31021.0,156.7241,156.866,156.62,156.7619,31021.0
2021-07-23 11:15:00,165.68,165.75,165.57,165.73,35025.0,156.7525,156.8187,156.6484,156.7998,35025.0
2021-07-23 11:20:00,165.74,165.78,165.57,165.7,37118.0,156.8092,156.8471,156.6484,156.7714,37118.0
2021-07-23 11:25:00,165.67,165.82,165.65,165.75,42227.0,156.743,156.8849,156.7241,156.8187,42227.0
2021-07-23 11:30:00,165.75,166.0,165.68,165.86,59504.0,156.8187,157.0552,156.7525,156.9228,59504.0
2021-07-23 11:35:00,165.88,166.16,165.88,166.14,38424.0,156.9417,157.2066,156.9417,157.1877,38424.0
2021-07-23 11:40:00,166.14,166.24,166.01,166.08,30712.0,157.1877,157.2823,157.0647,157.1309,30712.0
2021-07-23 11:45:00,166.06,166.07,165.87,165.97,78756.0,157.112,157.1215,156.9322,157.0269,78756.0
2021-07-23 11:50:00,165.98,166.04,165.85,165.86,26904.0,157.0363,157.0931,156.9133,156.9228,26904.0
2021-07-23 11:55:00,165.86,166.03,165.78,165.81,38727.0,156.9228,157.0836,156.8471,156.8755,38727.0
2021-07-23 12:00:00,165.83,166.05,165.83,165.95,25440.0,156.8944,157.1025,156.8944,157.0079,25440.0
2021-07-23 12:05:00,165.94,165.95,165.76,165.84,38522.0,156.9985,157.0079,156.8282,156.9039,38522.0
2021-07-23 12:10:00,165.84,165.88,165.78,165.81,19547.0,156.9039,156.9417,156.8471,156.8755,19547.0
2021-07-23 12:15:00,165.82,165.98,165.82,165.96,16691.0,156.8849,157.0363,156.8849,157.0174,16691.0
2021-07-23 12:20:00,165.94,166.11,165.94,166.0,19476.0,156.9985,157.1593,156.9985,157.0552,19476.0
2021-07-23 12:25:00,166.03,166.16,165.93,166.12,17299.0,157.0836,157.2066,156.989,157.1688,17299.0
2021-07-23 12:30:00,166.12,166.14,165.89,165.9,20323.0,157.1688,157.1877,156.9512,156.9606,20323.0
2021-07-23 12:35:00,165.91,165.92,165.82,165.88,16150.0,156.9701,156.9795,156.8849,156.9417,16150.0
2021-07-23 12:40:00,165.88,165.95,165.8,165.92,27849.0,156.9417,157.0079,156.866,156.9795,27849.0
2021-07-23 12:45:00,165.94,166.17,165.93,166.11,27960.0,156.9985,157.2161,156.989,157.1593,27960.0
2021-07-23 12:50:00,166.11,166.22,166.05,166.07,16879.0,157.1593,157.2634,157.1025,157.1215,16879.0
2021-07-23 12:55:00,166.05,166.13,165.9,165.99,40360.0,157.1025,157.1782,156.9606,157.0458,40360.0
2021-07-23 13:00:00,165.98,166.05,165.88,165.89,10042.0,157.0363,157.1025,156.9417,156.9512,10042.0
2021-07-23 13:05:00,165.89,166.02,165.89,165.96,11757.0,156.9512,157.0742,156.9512,157.0174,11757.0
2021-07-23 13:10:00,165.97,166.09,165.93,166.02,14409.0,157.0269,157.1404,156.989,157.0742,14409.0
2021-07-23 13:15:00,166.01,166.13,166.0,166.08,16925.0,157.0647,157.1782,157.0552,157.1309,16925.0
2021-07-23 13:20:00,166.08,166.18,166.05,166.15,17093.0,157.1309,157.2255,157.1025,157.1972,17093.0
2021-07-23 13:25:00,166.17,166.36,166.17,166.33,29358.0,157.2161,157.3958,157.2161,157.3675,29358.0
2021-07-23 13:30:00,166.34,166.34,166.19,166.22,22658.0,157.3769,157.3769,157.235,157.2634,22658.0
2021-07-23 13:35:00,166.24,166.34,166.18,166.32,19795.0,157.2823,157.3769,157.2255,157.358,19795.0
2021-07-23 13:40:00,166.32,166.37,166.26,166.31,12437.0,157.358,157.4053,157.3012,157.3485,12437.0
2021-07-23 13:45:00,166.31,166.39,166.29,166.35,20233.0,157.3485,157.4242,157.3296,157.3864,20233.0
2021-07-23 13:50:00,166.36,166.36,166.08,166.08,17146.0,157.3958,157.3958,157.1309,157.1309,17146.0
2021-07-23 13:55:00,166.08,166.29,166.08,166.15,21502.0,157.1309,157.3296,157.1309,157.1972,21502.0
2021-07-23 14:00:00,166.15,166.28,166.15,166.22,33856.0,157.1972,157.3201,157.1972,157.2634,33856.0
2021-07-23 14:05:00,166.23,166.38,166.23,166.35,21786.0,157.2728,157.4148,157.2728,157.3864,21786.0
2021-07-23 14:10:00,166.33,166.33,166.23,166.29,14889.0,157.3675,157.3675,157.2728,157.3296,14889.0
2021-07-23 14:15:00,166.28,166.39,165.85,166.31,83604.0,157.3201,157.4242,156.9133,157.3485,83604.0
2021-07-23 14:20:00,166.3,166.32,166.05,166.08,21455.0,157.3391,157.358,157.1025,157.1309,21455.0
2021-07-23 14:25:00,166.07,166.09,166.0,166.0,15292.0,157.1215,157.1404,157.0552,157.0552,15292.0
2021-07-23 14:30:00,165.99,166.05,165.84,165.89,42014.0,157.0458,157.1025,156.9039,156.9512,42014.0
2021-07-23 14:35:00,165.9,166.02,165.89,166.02,10545.0,156.9606,157.0742,156.9512,157.0742,10545.0
2021-07-23 14:40:00,166.0,166.01,165.9,165.97,18803.0,157.0552,157.0647,156.9606,157.0269,18803.0
2021-07-23 14:45:00,165.97,166.01,165.94,166.01,15563.0,157.0269,157.0647,156.9985,157.0647,15563.0
2021-07-23 14:50:00,166.02,166.1,166.0,166.05,23097.0,157.0742,157.1498,157.0552,157.1025,23097.0
2021-07-23 14:55:00,166.04,166.2,165.99,166.17,25742.0,157.0931,157.2445,157.0458,157.2161,25742.0
2021-07-23 15:00:00,166.17,166.23,166.09,166.22,27703.0,157.2161,157.2728,157.1404,157.2634,27703.0
2021-07-23 15:05:00,166.21,166.27,166.18,166.22,23578.0,157.2539,157.3107,157.2255,157.2634,23578.0
2021-07-23 15:10:00,166.25,166.29,166.07,166.1,22940.0,157.2918,157.3296,157.1215,157.1498,22940.0
2021-07-23 15:15:00,166.11,166.19,166.1,166.17,22069.0,157.1593,157.235,157.1498,157.2161,22069.0
2021-07-23 15:20:00,166.2,166.26,166.11,166.14,20231.0,157.2445,157.3012,157.1593,157.1877,20231.0
2021-07-23 15:25:00,166.12,166.3,166.12,166.29,26757.0,157.1688,157.3391,157.1688,157.3296,26757.0
2021-07-23 15:30:00,166.29,166.3,166.13,166.2,45229.0,157.3296,157.3391,157.1782,157.2445,45229.0
2021-07-23 15:35:00,166.2,166.25,166.16,166.2,43164.0,157.2445,157.2918,157.2066,157.2445,43164.0
2021-07-23 15:40:00,166.2,166.31,166.19,166.28,44646.0,157.2445,157.3485,157.235,157.3201,44646.0
2021-07-23 15:45:00,166.28,166.33,166.24,166.29,49875.0,157.3201,157.3675,157.2823,157.3296,49875.0
2021-07-23 15:50:00,166.28,166.41,166.19,166.23,98664.0,157.3201,157.4431,157.235,157.2728,98664.0
2021-07-23 15:55:00,166.21,166.45,166.16,166.36,167625.0,157.2539,157.481,157.2066,157.3958,167625.0
2021-07-26 09:30:00,165.71,166.53,165.67,165.91,181732.0,156.7809,157.5567,156.743,156.9701,181732.0
2021-07-26 09:35:00,165.88,165.89,165.1,165.13,60435.0,156.9417,156.9512,156.2037,156.2321,60435.0
2021-07-26 09:40:00,165.13,165.14,164.76,164.8,60371.0,156.2321,156.2416,155.882,155.9199,60371.0
2021-07-26 09:45:00,164.86,164.96,164.6,164.69,41909.0,155.9767,156.0713,155.7307,155.8158,41909.0
2021-07-26 09:50:00,164.67,164.76,164.51,164.57,60921.0,155.7969,155.882,155.6455,155.7023,60921.0
2021-07-26 09:55:00,164.57,164.98,164.51,164.78,52877.0,155.7023,156.0902,155.6455,155.901,52877.0
2021-07-26 10:00:00,164.78,164.82,164.51,164.61,43691.0,155.901,155.9388,155.6455,155.7401,43691.0
2021-07-26 10:05:00,164.6,164.64,164.3,164.38,32535.0,155.7307,155.7685,155.4468,155.5225,32535.0
2021-07-26 10:10:00,164.38,164.38,163.89,164.22,66156.0,155.5225,155.5225,155.0589,155.3711,66156.0
2021-07-26 10:15:00,164.19,164.2,164.02,164.07,35380.0,155.3428,155.3522,155.1819,155.2292,35380.0
2021-07-26 10:20:00,164.11,164.22,163.98,164.19,30004.0,155.2671,155.3711,155.1441,155.3428,30004.0
2021-07-26 10:25:00,164.22,164.22,163.82,163.87,33537.0,155.3711,155.3711,154.9927,155.04,33537.0
2021-07-26 10:30:00,163.89,164.02,163.82,164.02,31084.0,155.0589,155.1819,154.9927,155.1819,31084.0
2021-07-26 10:35:00,164.0,164.65,164.0,164.64,32621.0,155.163,155.778,155.163,155.7685,32621.0
2021-07-26 10:40:00,164.63,164.66,164.21,164.23,33797.0,155.7591,155.7874,155.3617,155.3806,33797.0
2021-07-26 10:45:00,164.2,164.56,164.2,164.5,19216.0,155.3522,155.6928,155.3522,155.6361,19216.0
2021-07-26 10:50:00,164.5,164.79,164.49,164.67,18086.0,155.6361,155.9104,155.6266,155.7969,18086.0
2021-07-26 10:55:00,164.67,164.97,164.63,164.78,38046.0,155.7969,156.0807,155.7591,155.901,38046.0
2021-07-26 11:00:00,164.77,164.77,164.51,164.64,30206.0,155.8915,155.8915,155.6455,155.7685,30206.0
2021-07-26 11:05:00,164.65,164.71,164.3,164.54,25124.0,155.778,155.8347,155.4468,155.6739,25124.0
2021-07-26 11:10:00,164.54,164.66,164.49,164.57,18005.0,155.6739,155.7874,155.6266,155.7023,18005.0
2021-07-26 11:15:00,164.57,164.74,164.54,164.72,14045.0,155.7023,155.8631,155.6739,155.8442,14045.0
2021-07-26 11:20:00,164.72,164.91,164.68,164.87,16214.0,155.8442,156.024,155.8064,155.9861,16214.0
2021-07-26 11:25:00,164.88,165.22,164.85,165.15,39029.0,155.9956,156.3173,155.9672,156.251,39029.0
2021-07-26 11:30:00,165.17,165.26,165.09,165.18,26267.0,156.27,156.3551,156.1943,156.2794,26267.0
2021-07-26 11:35:00,165.18,165.27,165.13,165.15,22114.0,156.2794,156.3646,156.2321,156.251,22114.0
2021-07-26 11:40:00,165.16,165.25,165.02,165.03,19238.0,156.2605,156.3456,156.128,156.1375,19238.0
2021-07-26 11:45:00,165.06,165.14,164.94,164.95,14708.0,156.1659,156.2416,156.0524,156.0618,14708.0
2021-07-26 11:50:00,164.96,164.96,164.74,164.8,21878.0,156.0713,156.0713,155.8631,155.9199,21878.0
2021-07-26 11:55:00,164.8,164.93,164.79,164.87,17263.0,155.9199,156.0429,155.9104,155.9861,17263.0
2021-07-26 12:00:00,164.88,165.09,164.86,165.05,26072.0,155.9956,156.1943,155.9767,156.1564,26072.0
2021-07-26 12:05:00,165.03,165.07,164.95,165.04,12730.0,156.1375,156.1753,156.0618,156.147,12730.0
2021-07-26 12:10:00,165.06,165.06,164.9,164.98,16169.0,156.1659,156.1659,156.0145,156.0902,16169.0
2021-07-26 12:15:00,164.98,165.02,164.92,164.96,17028.0,156.0902,156.128,156.0334,156.0713,17028.0
2021-07-26 12:20:00,164.94,165.02,164.93,164.97,14037.0,156.0524,156.128,156.0429,156.0807,14037.0
2021-07-26 12:25:00,164.96,165.04,164.95,165.01,15282.0,156.0713,156.147,156.0618,156.1186,15282.0
2021-07-26 12:30:00,164.98,165.1,164.9,165.02,22147.0,156.0902,156.2037,156.0145,156.128,22147.0
2021-07-26 12:35:00,165.04,165.15,165.01,165.02,15689.0,156.147,156.251,156.1186,156.128,15689.0
2021-07-26 12:40:00,165.0,165.05,164.94,165.03,19345.0,156.1091,156.1564,156.0524,156.1375,19345.0
2021-07-26 12:45:00,165.02,165.05,164.99,165.01,4770.0,156.128,156.1564,156.0997,156.1186,4770.0
2021-07-26 12:50:00,165.02,165.02,164.89,164.94,9019.0,156.128,156.128,156.005,156.0524,9019.0
2021-07-26 12:55:00,164.94,165.05,164.89,164.9,36775.0,156.0524,156.1564,156.005,156.0145,36775.0
2021-07-26 13:00:00,164.9,165.06,164.9,165.01,10375.0,156.0145,156.1659,156.0145,156.1186,10375.0
2021-07-26 13:05:00,165.0,165.11,164.97,165.11,28667.0,156.1091,156.2132,156.0807,156.2132,28667.0
2021-07-26 13:10:00,165.12,165.2,165.02,165.2,12991.0,156.2227,156.2983,156.128,156.2983,12991.0
2021-07-26 13:15:00,165.19,165.33,165.14,165.32,13001.0,156.2889,156.4213,156.2416,156.4119,13001.0
2021-07-26 13:20:00,165.31,165.38,165.18,165.21,19491.0,156.4024,156.4686,156.2794,156.3078,19491.0
2021-07-26 13:25:00,165.21,165.31,165.21,165.26,11929.0,156.3078,156.4024,156.3078,156.3551,11929.0
2021-07-26 13:30:00,165.25,165.35,165.13,165.16,31417.0,156.3456,156.4403,156.2321,156.2605,31417.0
2021-07-26 13:35:00,165.16,165.18,164.99,165.1,17243.0,156.2605,156.2794,156.0997,156.2037,17243.0
2021-07-26 13:40:00,165.09,165.14,165.04,165.06,9927.0,156.1943,156.2416,156.147,156.1659,9927.0
2021-07-26 13:45:00,165.08,165.09,164.98,165.02,10457.0,156.1848,156.1943,156.0902,156.128,10457.0
2021-07-26 13:50:00,165.02,165.07,164.99,165.06,7555.0,156.128,156.1753,156.0997,156.1659,7555.0
2021-07-26 13:55:00,165.07,165.21,165.04,165.18,19042.0,156.1753,156.3078,156.147,156.2794,19042.0
2021-07-26 14:00:00,165.18,165.29,165.17,165.25,19188.0,156.2794,156.3835,156.27,156.3456,19188.0
2021-07-26 14:05:00,165.25,165.27,165.21,165.24,16694.0,156.3456,156.3646,156.3078,156.3362,16694.0
2021-07-26 14:10:00,165.25,165.36,165.25,165.28,16085.0,156.3456,156.4497,156.3456,156.374,16085.0
2021-07-26 14:15:00,165.26,165.26,165.14,165.25,10140.0,156.3551,156.3551,156.2416,156.3456,10140.0
2021-07-26 14:20:00,165.25,165.38,165.22,165.35,21581.0,156.3456,156.4686,156.3173,156.4403,21581.0
2021-07-26 14:25:00,165.35,165.4,165.32,165.39,14166.0,156.4403,156.4876,156.4119,156.4781,14166.0
2021-07-26 14:30:00,165.39,165.5,165.38,165.46,18301.0,156.4781,156.5822,156.4686,156.5443,18301.0
2021-07-26 14:35:00,165.45,165.46,165.4,165.4,11384.0,156.5349,156.5443,156.4876,156.4876,11384.0
2021-07-26 14:40:00,165.42,165.44,165.33,165.38,11387.0,156.5065,156.5254,156.4213,156.4686,11387.0
2021-07-26 14:45:00,165.39,165.54,165.39,165.47,14039.0,156.4781,156.62,156.4781,156.5538,14039.0
2021-07-26 14:50:00,165.48,165.48,165.36,165.39,10286.0,156.5633,156.5633,156.4497,156.4781,10286.0
2021-07-26 14:55:00,165.39,165.55,165.39,165.51,16538.0,156.4781,156.6295,156.4781,156.5916,16538.0
2021-07-26 15:00:00,165.5,165.54,165.46,165.52,12740.0,156.5822,156.62,156.5443,156.6011,12740.0
2021-07-26 15:05:00,165.52,165.53,165.27,165.29,21545.0,156.6011,156.6106,156.3646,156.3835,21545.0
2021-07-26 15:10:00,165.28,165.33,165.18,165.25,37539.0,156.374,156.4213,156.2794,156.3456,37539.0
2021-07-26 15:15:00,165.26,165.28,165.17,165.22,16632.0,156.3551,156.374,156.27,156.3173,16632.0
2021-07-26 15:20:00,165.24,165.35,165.23,165.24,20679.0,156.3362,156.4403,156.3267,156.3362,20679.0
2021-07-26 15:25:00,165.25,165.27,165.14,165.17,19221.0,156.3456,156.3646,156.2416,156.27,19221.0
2021-07-26 15:30:00,165.17,165.2,165.08,165.17,32498.0,156.27,156.2983,156.1848,156.27,32498.0
2021-07-26 15:35:00,165.17,165.28,165.09,165.17,59463.0,156.27,156.374,156.1943,156.27,59463.0
2021-07-26 15:40:00,165.17,165.18,165.02,165.04,33441.0,156.27,156.2794,156.128,156.147,33441.0
2021-07-26 15:45:00,165.03,165.25,165.02,165.09,45385.0,156.1375,156.3456,156.128,156.1943,45385.0
2021-07-26 15:50:00,165.05,165.16,165.01,165.1,61131.0,156.1564,156.2605,156.1186,156.2037,61131.0
2021-07-26 15:55:00,165.07,165.15,164.96,165.1,159862.0,156.1753,156.251,156.0713,156.2037,159862.0
2021-07-27 09:30:00,164.82,165.61,164.25,164.63,149410.0,155.9388,156.6862,155.3995,155.7591,149410.0
2021-07-27 09:35:00,164.65,164.88,164.51,164.54,45915.0,155.778,155.9956,155.6455,155.6739,45915.0
2021-07-27 09:40:00,164.56,164.8,164.45,164.62,58889.0,155.6928,155.9199,155.5888,155.7496,58889.0
2021-07-27 09:45:00,164.63,164.8,164.1,164.25,42882.0,155.7591,155.9199,155.2576,155.3995,42882.0
2021-07-27 09:50:00,164.28,164.61,164.23,164.4,37749.0,155.4279,155.7401,155.3806,155.5414,37749.0
2021-07-27 09:55:00,164.39,164.39,163.98,164.05,39320.0,155.532,155.532,155.1441,155.2103,39320.0
2021-07-27 10:00:00,164.05,164.15,163.75,163.78,53913.0,155.2103,155.3049,154.9265,154.9549,53913.0
2021-07-27 10:05:00,163.79,163.93,163.55,163.73,50778.0,154.9643,155.0968,154.7372,154.9076,50778.0
2021-07-27 10:10:00,163.71,163.76,163.37,163.38,34301.0,154.8886,154.9359,154.5669,154.5764,34301.0
2021-07-27 10:15:00,163.36,163.7,163.29,163.7,35420.0,154.5575,154.8792,154.4913,154.8792,35420.0
2021-07-27 10:20:00,163.72,163.91,163.5,163.63,33969.0,154.8981,155.0779,154.6899,154.8129,33969.0
2021-07-27 10:25:00,163.61,163.73,163.45,163.52,41941.0,154.794,154.9076,154.6426,154.7089,41941.0
2021-07-27 10:30:00,163.48,163.51,163.17,163.41,97654.0,154.671,154.6994,154.3777,154.6048,97654.0
2021-07-27 10:35:00,163.42,163.54,163.18,163.18,44779.0,154.6143,154.7278,154.3872,154.3872,44779.0
2021-07-27 10:40:00,163.18,163.34,163.11,163.17,40623.0,154.3872,154.5386,154.321,154.3777,40623.0
2021-07-27 10:45:00,163.15,163.47,163.14,163.46,30577.0,154.3588,154.6616,154.3493,154.6521,30577.0
2021-07-27 10:50:00,163.47,163.61,163.45,163.55,27387.0,154.6616,154.794,154.6426,154.7372,27387.0
2021-07-27 10:55:00,163.58,164.08,163.58,163.96,79852.0,154.7656,155.2387,154.7656,155.1252,79852.0
2021-07-27 11:00:00,163.93,164.05,163.84,163.9,31672.0,155.0968,155.2103,155.0116,155.0684,31672.0
2021-07-27 11:05:00,163.9,163.91,163.62,163.66,49273.0,155.0684,155.0779,154.8035,154.8413,49273.0
2021-07-27 11:10:00,163.62,163.72,163.58,163.66,22718.0,154.8035,154.8981,154.7656,154.8413,22718.0
2021-07-27 11:15:00,163.65,163.7,163.47,163.47,81116.0,154.8319,154.8792,154.6616,154.6616,81116.0
2021-07-27 11:20:00,163.47,163.71,163.46,163.67,60604.0,154.6616,154.8886,154.6521,154.8508,60604.0
2021-07-27 11:25:00,163.66,163.67,163.3,163.46,61165.0,154.8413,154.8508,154.5007,154.6521,61165.0
2021-07-27 11:30:00,163.44,163.47,163.03,163.03,52385.0,154.6332,154.6616,154.2453,154.2453,52385.0
2021-07-27 11:35:00,163.03,163.1,162.88,163.06,48483.0,154.2453,154.3115,154.1034,154.2737,48483.0
2021-07-27 11:40:00,163.05,163.2,162.95,163.16,35174.0,154.2642,154.4061,154.1696,154.3683,35174.0
2021-07-27 11:45:00,163.17,163.31,163.1,163.23,33083.0,154.3777,154.5102,154.3115,154.4345,33083.0
2021-07-27 11:50:00,163.22,163.72,163.2,163.66,33003.0,154.425,154.8981,154.4061,154.8413,33003.0
2021-07-27 11:55:00,163.68,163.82,163.67,163.73,29485.0,154.8602,154.9927,154.8508,154.9076,29485.0
2021-07-27 12:00:00,163.71,163.71,163.52,163.55,23134.0,154.8886,154.8886,154.7089,154.7372,23134.0
2021-07-27 12:05:00,163.55,163.83,163.37,163.81,28044.0,154.7372,155.0022,154.5669,154.9832,28044.0
2021-07-27 12:10:00,163.79,163.79,163.56,163.59,19736.0,154.9643,154.9643,154.7467,154.7751,19736.0
2021-07-27 12:15:00,163.56,164.0,163.56,163.97,33029.0,154.7467,155.163,154.7467,155.1346,33029.0
2021-07-27 12:20:00,163.96,164.23,163.93,164.07,35438.0,155.1252,155.3806,155.0968,155.2292,35438.0
2021-07-27 12:25:00,164.1,164.15,163.92,164.04,17859.0,155.2576,155.3049,155.0873,155.2008,17859.0
2021-07-27 12:30:00,164.03,164.04,163.69,163.71,32567.0,155.1914,155.2008,154.8697,154.8886,32567.0
2021-07-27 12:35:00,163.73,163.89,163.73,163.79,15615.0,154.9076,155.0589,154.9076,154.9643,15615.0
2021-07-27 12:40:00,163.81,164.13,163.8,164.1,27532.0,154.9832,155.286,154.9738,155.2576,27532.0
2021-07-27 12:45:00,164.08,164.19,163.95,163.97,15817.0,155.2387,155.3428,155.1157,155.1346,15817.0
2021-07-27 12:50:00,164.02,164.12,163.91,164.02,19907.0,155.1819,155.2765,155.0779,155.1819,19907.0
2021-07-27 12:55:00,164.01,164.02,163.83,163.91,23101.0,155.1725,155.1819,155.0022,155.0779,23101.0
2021-07-27 13:00:00,163.92,164.07,163.85,163.85,8411.0,155.0873,155.2292,155.0211,155.0211,8411.0
2021-07-27 13:05:00,163.87,164.1,163.83,163.92,13319.0,155.04,155.2576,155.0022,155.0873,13319.0
2021-07-27 13:10:00,163.88,163.91,163.8,163.88,36493.0,155.0495,155.0779,154.9738,155.0495,36493.0
2021-07-27 13:15:00,163.84,163.85,163.69,163.72,22004.0,155.0116,155.0211,154.8697,154.8981,22004.0
2021-07-27 13:20:00,163.74,163.78,163.57,163.57,15326.0,154.917,154.9549,154.7562,154.7562,15326.0
2021-07-27 13:25:00,163.57,163.66,163.51,163.6,18231.0,154.7562,154.8413,154.6994,154.7846,18231.0
2021-07-27 13:30:00,163.62,163.65,163.35,163.46,22746.0,154.8035,154.8319,154.548,154.6521,22746.0
2021-07-27 13:35:00,163.42,163.64,163.42,163.64,18734.0,154.6143,154.8224,154.6143,154.8224,18734.0
2021-07-27 13:40:00,163.65,163.69,163.54,163.59,15541.0,154.8319,154.8697,154.7278,154.7751,15541.0
2021-07-27 13:45:00,163.56,163.73,163.52,163.69,15320.0,154.7467,154.9076,154.7089,154.8697,15320.0
2021-07-27 13:50:00,163.66,163.68,163.56,163.58,19498.0,154.8413,154.8602,154.7467,154.7656,19498.0
2021-07-27 13:55:00,163.61,163.66,163.5,163.58,19592.0,154.794,154.8413,154.6899,154.7656,19592.0
2021-07-27 14:00:00,163.59,164.07,163.57,163.81,40669.0,154.7751,155.2292,154.7562,154.9832,40669.0
2021-07-27 14:05:00,163.84,163.91,163.72,163.89,14289.0,155.0116,155.0779,154.8981,155.0589,14289.0
2021-07-27 14:10:00,163.91,164.11,163.91,164.11,17955.0,155.0779,155.2671,155.0779,155.2671,17955.0
2021-07-27 14:15:00,164.13,164.23,164.08,164.14,11979.0,155.286,155.3806,155.2387,155.2955,11979.0
2021-07-27 14:20:00,164.16,164.32,164.16,164.27,17152.0,155.3144,155.4658,155.3144,155.4185,17152.0
2021-07-27 14:25:00,164.27,164.3,162.58,164.26,34444.0,155.4185,155.4468,153.8195,155.409,34444.0
2021-07-27 14:30:00,164.25,164.3,164.15,164.16,13858.0,155.3995,155.4468,155.3049,155.3144,13858.0
2021-07-27 14:35:00,164.16,164.25,164.16,164.17,12353.0,155.3144,155.3995,155.3144,155.3238,12353.0
2021-07-27 14:40:00,164.2,164.25,164.13,164.25,12863.0,155.3522,155.3995,155.286,155.3995,12863.0
2021-07-27 14:45:00,164.24,164.38,164.23,164.36,10852.0,155.3901,155.5225,155.3806,155.5036,10852.0
2021-07-27 14:50:00,164.37,164.4,164.19,164.24,16910.0,155.5131,155.5414,155.3428,155.3901,16910.0
2021-07-27 14:55:00,164.23,164.38,164.2,164.35,17694.0,155.3806,155.5225,155.3522,155.4941,17694.0
2021-07-27 15:00:00,164.35,164.43,164.31,164.31,15978.0,155.4941,155.5698,155.4563,155.4563,15978.0
2021-07-27 15:05:00,164.29,164.4,164.23,164.37,15446.0,155.4374,155.5414,155.3806,155.5131,15446.0
2021-07-27 15:10:00,164.34,164.38,164.27,164.28,19697.0,155.4847,155.5225,155.4185,155.4279,19697.0
2021-07-27 15:15:00,164.28,164.46,164.27,164.42,15436.0,155.4279,155.5982,155.4185,155.5604,15436.0
2021-07-27 15:20:00,164.43,164.5,164.39,164.43,13575.0,155.5698,155.6361,155.532,155.5698,13575.0
2021-07-27 15:25:00,164.45,164.54,164.41,164.45,30393.0,155.5888,155.6739,155.5509,155.5888,30393.0
2021-07-27 15:30:00,164.45,164.51,164.31,164.39,30541.0,155.5888,155.6455,155.4563,155.532,30541.0
2021-07-27 15:35:00,164.39,164.4,164.24,164.37,27562.0,155.532,155.5414,155.3901,155.5131,27562.0
2021-07-27 15:40:00,164.37,164.57,164.3,164.56,42753.0,155.5131,155.7023,155.4468,155.6928,42753.0
2021-07-27 15:45:00,164.56,164.65,164.45,164.48,38291.0,155.6928,155.778,155.5888,155.6171,38291.0
2021-07-27 15:50:00,164.5,164.68,164.5,164.59,67095.0,155.6361,155.8064,155.6361,155.7212,67095.0
2021-07-27 15:55:00,164.62,164.77,164.55,164.58,142842.0,155.7496,155.8915,155.6834,155.7117,142842.0
2021-07-28 09:30:00,164.49,165.16,164.2,164.99,146138.0,155.6266,156.2605,155.3522,156.0997,146138.0
2021-07-28 09:35:00,165.01,165.17,164.65,164.85,22375.0,156.1186,156.27,155.778,155.9672,22375.0
2021-07-28 09:40:00,164.89,164.95,164.49,164.59,23864.0,156.005,156.0618,155.6266,155.7212,23864.0
2021-07-28 09:45:00,164.58,164.93,164.48,164.53,20997.0,155.7117,156.0429,155.6171,155.6644,20997.0
2021-07-28 09:50:00,164.53,164.63,164.39,164.59,27034.0,155.6644,155.7591,155.532,155.7212,27034.0
2021-07-28 09:55:00,164.58,165.19,164.58,165.0,44309.0,155.7117,156.2889,155.7117,156.1091,44309.0
2021-07-28 10:00:00,165.0,165.01,164.13,164.13,45262.0,156.1091,156.1186,155.286,155.286,45262.0
2021-07-28 10:05:00,164.1,164.39,164.08,164.36,26280.0,155.2576,155.532,155.2387,155.5036,26280.0
2021-07-28 10:10:00,164.4,164.56,164.27,164.49,31740.0,155.5414,155.6928,155.4185,155.6266,31740.0
2021-07-28 10:15:00,164.51,164.8,164.5,164.65,27657.0,155.6455,155.9199,155.6361,155.778,27657.0
2021-07-28 10:20:00,164.65,164.75,164.51,164.73,27773.0,155.778,155.8726,155.6455,155.8537,27773.0
2021-07-28 10:25:00,164.71,164.9,164.64,164.82,28955.0,155.8347,156.0145,155.7685,155.9388,28955.0
2021-07-28 10:30:00,164.81,165.07,164.8,165.05,25067.0,155.9294,156.1753,155.9199,156.1564,25067.0
2021-07-28 10:35:00,165.05,165.28,164.97,165.0,34537.0,156.1564,156.374,156.0807,156.1091,34537.0
2021-07-28 10:40:00,164.99,164.99,164.2,164.27,26937.0,156.0997,156.0997,155.3522,155.4185,26937.0
2021-07-28 10:45:00,164.27,164.48,164.27,164.36,24129.0,155.4185,155.6171,155.4185,155.5036,24129.0
2021-07-28 10:50:00,164.39,164.66,164.32,164.55,26865.0,155.532,155.7874,155.4658,155.6834,26865.0
2021-07-28 10:55:00,164.56,164.77,164.53,164.77,19150.0,155.6928,155.8915,155.6644,155.8915,19150.0
2021-07-28 11:00:00,164.76,165.02,164.76,164.86,20113.0,155.882,156.128,155.882,155.9767,20113.0
2021-07-28 11:05:00,164.87,164.92,164.75,164.87,23419.0,155.9861,156.0334,155.8726,155.9861,23419.0
2021-07-28 11:10:00,164.9,165.25,164.83,165.12,36787.0,156.0145,156.3456,155.9483,156.2227,36787.0
2021-07-28 11:15:00,165.17,165.21,165.03,165.04,13952.0,156.27,156.3078,156.1375,156.147,13952.0
2021-07-28 11:20:00,165.06,165.06,164.77,164.98,17338.0,156.1659,156.1659,155.8915,156.0902,17338.0
2021-07-28 11:25:00,164.98,165.0,164.84,165.0,14179.0,156.0902,156.1091,155.9577,156.1091,14179.0
2021-07-28 11:30:00,165.01,165.16,164.96,165.13,10452.0,156.1186,156.2605,156.0713,156.2321,10452.0
2021-07-28 11:35:00,165.15,165.24,165.12,165.17,14129.0,156.251,156.3362,156.2227,156.27,14129.0
2021-07-28 11:40:00,165.19,165.24,165.09,165.09,14657.0,156.2889,156.3362,156.1943,156.1943,14657.0
2021-07-28 11:45:00,165.11,165.17,164.95,165.0,13736.0,156.2132,156.27,156.0618,156.1091,13736.0
2021-07-28 11:50:00,165.04,165.06,164.92,165.01,12170.0,156.147,156.1659,156.0334,156.1186,12170.0
2021-07-28 11:55:00,165.02,165.13,165.02,165.09,9467.0,156.128,156.2321,156.128,156.1943,9467.0
2021-07-28 12:00:00,165.09,165.28,165.06,165.28,24786.0,156.1943,156.374,156.1659,156.374,24786.0
2021-07-28 12:05:00,165.32,165.57,165.31,165.54,23838.0,156.4119,156.6484,156.4024,156.62,23838.0
2021-07-28 12:10:00,165.53,165.63,165.51,165.51,17472.0,156.6106,156.7052,156.5916,156.5916,17472.0
2021-07-28 12:15:00,165.51,165.51,165.32,165.4,20136.0,156.5916,156.5916,156.4119,156.4876,20136.0
2021-07-28 12:20:00,165.41,165.46,165.28,165.46,15694.0,156.497,156.5443,156.374,156.5443,15694.0
2021-07-28 12:25:00,165.46,165.53,165.34,165.39,19060.0,156.5443,156.6106,156.4308,156.4781,19060.0
2021-07-28 12:30:00,165.4,165.62,165.4,165.58,12913.0,156.4876,156.6957,156.4876,156.6579,12913.0
2021-07-28 12:35:00,165.59,165.68,165.56,165.6,20424.0,156.6673,156.7525,156.6389,156.6768,20424.0
2021-07-28 12:40:00,165.58,165.6,165.51,165.52,19103.0,156.6579,156.6768,156.5916,156.6011,19103.0
2021-07-28 12:45:00,165.55,165.58,165.47,165.55,22293.0,156.6295,156.6579,156.5538,156.6295,22293.0
2021-07-28 12:50:00,165.53,165.55,165.44,165.51,11763.0,156.6106,156.6295,156.5254,156.5916,11763.0
2021-07-28 12:55:00,165.52,165.57,165.46,165.55,15044.0,156.6011,156.6484,156.5443,156.6295,15044.0
2021-07-28 13:00:00,165.55,165.57,165.47,165.47,38735.0,156.6295,156.6484,156.5538,156.5538,38735.0
2021-07-28 13:05:00,165.48,165.6,165.46,165.53,19970.0,156.5633,156.6768,156.5443,156.6106,19970.0
2021-07-28 13:10:00,165.55,165.57,165.4,165.44,18841.0,156.6295,156.6484,156.4876,156.5254,18841.0
2021-07-28 13:15:00,165.42,165.42,165.22,165.25,19687.0,156.5065,156.5065,156.3173,156.3456,19687.0
2021-07-28 13:20:00,165.26,165.28,165.1,165.1,14762.0,156.3551,156.374,156.2037,156.2037,14762.0
2021-07-28 13:25:00,165.1,165.34,165.06,165.21,56842.0,156.2037,156.4308,156.1659,156.3078,56842.0
2021-07-28 13:30:00,165.2,165.28,165.1,165.1,19061.0,156.2983,156.374,156.2037,156.2037,19061.0
2021-07-28 13:35:00,165.11,165.17,165.01,165.01,26218.0,156.2132,156.27,156.1186,156.1186,26218.0
2021-07-28 13:40:00,165.02,165.12,164.95,165.09,20749.0,156.128,156.2227,156.0618,156.1943,20749.0
2021-07-28 13:45:00,165.09,165.23,165.08,165.11,13970.0,156.1943,156.3267,156.1848,156.2132,13970.0
2021-07-28 13:50:00,165.13,165.15,164.94,165.01,43481.0,156.2321,156.251,156.0524,156.1186,43481.0
2021-07-28 13:55:00,165.03,165.09,164.92,164.97,22356.0,156.1375,156.1943,156.0334,156.0807,22356.0
2021-07-28 14:00:00,164.99,165.46,164.73,165.38,42702.0,156.0997,156.5443,155.8537,156.4686,42702.0
2021-07-28 14:05:00,165.37,165.42,165.11,165.25,13684.0,156.4592,156.5065,156.2132,156.3456,13684.0
2021-07-28 14:10:00,165.32,165.48,165.32,165.46,11969.0,156.4119,156.5633,156.4119,156.5443,11969.0
2021-07-28 14:15:00,165.45,165.59,165.44,165.52,18799.0,156.5349,156.6673,156.5254,156.6011,18799.0
2021-07-28 14:20:00,165.46,165.61,165.46,165.5,13379.0,156.5443,156.6862,156.5443,156.5822,13379.0
2021-07-28 14:25:00,165.49,165.53,165.35,165.39,16686.0,156.5727,156.6106,156.4403,156.4781,16686.0
2021-07-28 14:30:00,165.41,165.46,165.33,165.46,21419.0,156.497,156.5443,156.4213,156.5443,21419.0
2021-07-28 14:35:00,165.44,165.44,165.14,165.32,18095.0,156.5254,156.5254,156.2416,156.4119,18095.0
2021-07-28 14:40:00,165.36,165.46,165.29,165.31,21658.0,156.4497,156.5443,156.3835,156.4024,21658.0
2021-07-28 14:45:00,165.33,165.55,165.31,165.49,14660.0,156.4213,156.6295,156.4024,156.5727,14660.0
2021-07-28 14:50:00,165.5,165.59,165.37,165.44,20446.0,156.5822,156.6673,156.4592,156.5254,20446.0
2021-07-28 14:55:00,165.45,165.65,165.45,165.56,21121.0,156.5349,156.7241,156.5349,156.6389,21121.0
2021-07-28 15:00:00,165.61,165.64,165.36,165.4,27393.0,156.6862,156.7146,156.4497,156.4876,27393.0
2021-07-28 15:05:00,165.41,165.44,165.29,165.39,12856.0,156.497,156.5254,156.3835,156.4781,12856.0
2021-07-28 15:10:00,165.37,165.47,165.36,165.43,16717.0,156.4592,156.5538,156.4497,156.5159,16717.0
2021-07-28 15:15:00,165.44,165.48,165.35,165.43,19967.0,156.5254,156.5633,156.4403,156.5159,19967.0
2021-07-28 15:20:00,165.46,165.47,165.31,165.4,21333.0,156.5443,156.5538,156.4024,156.4876,21333.0
2021-07-28 15:25:00,165.4,165.57,165.4,165.54,15384.0,156.4876,156.6484,156.4876,156.62,15384.0
2021-07-28 15:30:00,165.58,165.75,165.56,165.69,29084.0,156.6579,156.8187,156.6389,156.7619,29084.0
2021-07-28 15:35:00,165.69,165.9,165.66,165.79,79267.0,156.7619,156.9606,156.7336,156.8565,79267.0
2021-07-28 15:40:00,165.79,165.82,165.63,165.75,37502.0,156.8565,156.8849,156.7052,156.8187,37502.0
2021-07-28 15:45:00,165.74,165.74,165.53,165.57,37594.0,156.8092,156.8092,156.6106,156.6484,37594.0
2021-07-28 15:50:00,165.64,165.74,165.57,165.72,55586.0,156.7146,156.8092,156.6484,156.7903,55586.0
2021-07-28 15:55:00,165.71,165.74,165.4,165.46,174984.0,156.7809,156.8092,156.4876,156.5443,174984.0
2021-07-29 09:30:00,165.9,166.3,165.69,166.16,141493.0,156.9606,157.3391,156.7619,157.2066,141493.0
2021-07-29 09:35:00,166.2,166.51,165.73,165.74,60231.0,157.2445,157.5378,156.7998,156.8092,60231.0
2021-07-29 09:40:00,165.71,165.96,165.39,165.87,34993.0,156.7809,157.0174,156.4781,156.9322,34993.0
2021-07-29 09:45:00,165.95,166.31,165.84,166.23,39888.0,157.0079,157.3485,156.9039,157.2728,39888.0
2021-07-29 09:50:00,166.24,166.64,166.18,166.54,25305.0,157.2823,157.6607,157.2255,157.5661,25305.0
2021-07-29 09:55:00,166.58,166.82,166.36,166.37,28747.0,157.604,157.831,157.3958,157.4053,28747.0
2021-07-29 10:00:00,166.37,166.49,166.07,166.34,37249.0,157.4053,157.5188,157.1215,157.3769,37249.0
2021-07-29 10:05:00,166.36,166.46,166.16,166.27,29636.0,157.3958,157.4904,157.2066,157.3107,29636.0
2021-07-29 10:10:00,166.24,166.45,166.24,166.34,46987.0,157.2823,157.481,157.2823,157.3769,46987.0
2021-07-29 10:15:00,166.36,166.62,166.26,166.45,21241.0,157.3958,157.6418,157.3012,157.481,21241.0
2021-07-29 10:20:00,166.46,166.52,166.28,166.36,18593.0,157.4904,157.5472,157.3201,157.3958,18593.0
2021-07-29 10:25:00,166.38,166.57,166.23,166.34,16344.0,157.4148,157.5945,157.2728,157.3769,16344.0
2021-07-29 10:30:00,166.36,166.36,166.14,166.34,12739.0,157.3958,157.3958,157.1877,157.3769,12739.0
2021-07-29 10:35:00,166.36,166.38,166.18,166.36,27910.0,157.3958,157.4148,157.2255,157.3958,27910.0
2021-07-29 10:40:00,166.34,166.6,166.34,166.58,44215.0,157.3769,157.6229,157.3769,157.604,44215.0
2021-07-29 10:45:00,166.59,166.71,166.5,166.69,18068.0,157.6134,157.727,157.5283,157.7081,18068.0
2021-07-29 10:50:00,166.69,166.9,166.62,166.88,18973.0,157.7081,157.9067,157.6418,157.8878,18973.0
2021-07-29 10:55:00,166.9,166.9,166.7,166.72,25109.0,157.9067,157.9067,157.7175,157.7364,25109.0
2021-07-29 11:00:00,166.74,166.93,166.73,166.93,14390.0,157.7554,157.9351,157.7459,157.9351,14390.0
2021-07-29 11:05:00,166.92,166.92,166.73,166.8,17880.0,157.9257,157.9257,157.7459,157.8121,17880.0
2021-07-29 11:10:00,166.83,166.83,166.46,166.48,34939.0,157.8405,157.8405,157.4904,157.5094,34939.0
2021-07-29 11:15:00,166.49,166.49,166.18,166.18,72634.0,157.5188,157.5188,157.2255,157.2255,72634.0
2021-07-29 11:20:00,166.16,166.39,166.13,166.35,11599.0,157.2066,157.4242,157.1782,157.3864,11599.0
2021-07-29 11:25:00,166.34,166.44,166.13,166.39,37877.0,157.3769,157.4715,157.1782,157.4242,37877.0
2021-07-29 11:30:00,166.38,166.55,166.35,166.45,30845.0,157.4148,157.5756,157.3864,157.481,30845.0
2021-07-29 11:35:00,166.45,166.71,166.45,166.71,19902.0,157.481,157.727,157.481,157.727,19902.0
2021-07-29 11:40:00,166.72,166.91,166.69,166.91,19105.0,157.7364,157.9162,157.7081,157.9162,19105.0
2021-07-29 11:45:00,166.9,166.92,166.67,166.77,19354.0,157.9067,157.9257,157.6891,157.7837,19354.0
2021-07-29 11:50:00,166.77,166.78,166.57,166.73,21166.0,157.7837,157.7932,157.5945,157.7459,21166.0
2021-07-29 11:55:00,166.75,166.75,166.64,166.68,9244.0,157.7648,157.7648,157.6607,157.6986,9244.0
2021-07-29 12:00:00,166.68,166.73,166.62,166.67,12896.0,157.6986,157.7459,157.6418,157.6891,12896.0
2021-07-29 12:05:00,166.64,166.72,166.57,166.67,26818.0,157.6607,157.7364,157.5945,157.6891,26818.0
2021-07-29 12:10:00,166.65,166.92,166.61,166.86,22452.0,157.6702,157.9257,157.6324,157.8689,22452.0
2021-07-29 12:15:00,166.86,166.94,166.85,166.94,10714.0,157.8689,157.9446,157.8594,157.9446,10714.0
2021-07-29 12:20:00,166.93,166.98,166.77,166.77,28877.0,157.9351,157.9824,157.7837,157.7837,28877.0
2021-07-29 12:25:00,166.78,166.83,166.69,166.77,12012.0,157.7932,157.8405,157.7081,157.7837,12012.0
2021-07-29 12:30:00,166.75,166.75,166.65,166.74,12675.0,157.7648,157.7648,157.6702,157.7554,12675.0
2021-07-29 12:35:00,166.73,166.8,166.68,166.72,13875.0,157.7459,157.8121,157.6986,157.7364,13875.0
2021-07-29 12:40:00,166.71,166.72,166.64,166.66,17662.0,157.727,157.7364,157.6607,157.6797,17662.0
2021-07-29 12:45:00,166.67,166.7,166.58,166.63,25043.0,157.6891,157.7175,157.604,157.6513,25043.0
2021-07-29 12:50:00,166.65,166.65,166.45,166.56,15142.0,157.6702,157.6702,157.481,157.5851,15142.0
2021-07-29 12:55:00,166.56,166.57,166.46,166.54,8945.0,157.5851,157.5945,157.4904,157.5661,8945.0
2021-07-29 13:00:00,166.54,166.58,166.44,166.54,22760.0,157.5661,157.604,157.4715,157.5661,22760.0
2021-07-29 13:05:00,166.57,166.7,166.52,166.58,14172.0,157.5945,157.7175,157.5472,157.604,14172.0
2021-07-29 13:10:00,166.57,166.57,166.41,166.51,14187.0,157.5945,157.5945,157.4431,157.5378,14187.0
2021-07-29 13:15:00,166.56,166.58,166.48,166.48,11231.0,157.5851,157.604,157.5094,157.5094,11231.0
2021-07-29 13:20:00,166.45,166.63,166.41,166.57,21903.0,157.481,157.6513,157.4431,157.5945,21903.0
2021-07-29 13:25:00,166.56,166.67,166.54,166.64,8491.0,157.5851,157.6891,157.5661,157.6607,8491.0
2021-07-29 13:30:00,166.65,166.68,166.61,166.64,7582.0,157.6702,157.6986,157.6324,157.6607,7582.0
2021-07-29 13:35:00,166.62,166.68,166.55,166.68,14691.0,157.6418,157.6986,157.5756,157.6986,14691.0
2021-07-29 13:40:00,166.7,166.75,166.63,166.68,12388.0,157.7175,157.7648,157.6513,157.6986,12388.0
2021-07-29 13:45:00,166.67,166.78,166.67,166.73,7907.0,157.6891,157.7932,157.6891,157.7459,7907.0
2021-07-29 13:50:00,166.72,166.76,166.67,166.71,9018.0,157.7364,157.7743,157.6891,157.727,9018.0
2021-07-29 13:55:00,166.7,166.91,166.69,166.84,13002.0,157.7175,157.9162,157.7081,157.85,13002.0
2021-07-29 14:00:00,166.87,166.87,166.8,166.84,13741.0,157.8784,157.8784,157.8121,157.85,13741.0
2021-07-29 14:05:00,166.83,166.84,166.73,166.75,15383.0,157.8405,157.85,157.7459,157.7648,15383.0
2021-07-29 14:10:00,166.75,166.9,166.74,166.9,14693.0,157.7648,157.9067,157.7554,157.9067,14693.0
2021-07-29 14:15:00,166.89,166.89,166.74,166.78,11825.0,157.8973,157.8973,157.7554,157.7932,11825.0
2021-07-29 14:20:00,166.79,166.8,166.72,166.76,19467.0,157.8027,157.8121,157.7364,157.7743,19467.0
2021-07-29 14:25:00,166.75,166.85,166.74,166.85,14929.0,157.7648,157.8594,157.7554,157.8594,14929.0
2021-07-29 14:30:00,166.85,166.91,166.82,166.89,19155.0,157.8594,157.9162,157.831,157.8973,19155.0
2021-07-29 14:35:00,166.87,166.9,166.73,166.78,37919.0,157.8784,157.9067,157.7459,157.7932,37919.0
2021-07-29 14:40:00,166.74,166.85,166.74,166.75,22437.0,157.7554,157.8594,157.7554,157.7648,22437.0
2021-07-29 14:45:00,166.75,166.8,166.74,166.76,14548.0,157.7648,157.8121,157.7554,157.7743,14548.0
2021-07-29 14:50:00,166.77,166.79,166.55,166.57,23949.0,157.7837,157.8027,157.5756,157.5945,23949.0
2021-07-29 14:55:00,166.56,166.6,166.39,166.42,11832.0,157.5851,157.6229,157.4242,157.4526,11832.0
2021-07-29 15:00:00,166.44,166.48,166.38,166.44,9949.0,157.4715,157.5094,157.4148,157.4715,9949.0
2021-07-29 15:05:00,166.4,166.42,166.34,166.37,13159.0,157.4337,157.4526,157.3769,157.4053,13159.0
2021-07-29 15:10:00,166.38,166.59,166.36,166.55,35730.0,157.4148,157.6134,157.3958,157.5756,35730.0
2021-07-29 15:15:00,166.56,166.7,166.55,166.66,10249.0,157.5851,157.7175,157.5756,157.6797,10249.0
2021-07-29 15:20:00,166.62,166.64,166.54,166.59,11124.0,157.6418,157.6607,157.5661,157.6134,11124.0
2021-07-29 15:25:00,166.55,166.65,166.53,166.58,16440.0,157.5756,157.6702,157.5567,157.604,16440.0
2021-07-29 15:30:00,166.58,166.68,166.58,166.6,20890.0,157.604,157.6986,157.604,157.6229,20890.0
2021-07-29 15:35:00,166.61,166.71,166.58,166.67,16703.0,157.6324,157.727,157.604,157.6891,16703.0
2021-07-29 15:40:00,166.68,166.78,166.59,166.77,32755.0,157.6986,157.7932,157.6134,157.7837,32755.0
2021-07-29 15:45:00,166.77,166.83,166.73,166.74,25812.0,157.7837,157.8405,157.7459,157.7554,25812.0
2021-07-29 15:50:00,166.75,166.99,166.71,166.88,74835.0,157.7648,157.9919,157.727,157.8878,74835.0
2021-07-29 15:55:00,166.9,167.03,166.81,166.98,215444.0,157.9067,158.0297,157.8216,157.9824,215444.0
2021-07-30 09:30:00,166.59,167.31,166.38,167.16,177931.0,157.6134,158.2946,157.4148,158.1527,177931.0
2021-07-30 09:35:00,167.17,167.67,167.05,167.42,49555.0,158.1622,158.6352,158.0487,158.3987,49555.0
2021-07-30 09:40:00,167.45,167.87,167.36,167.36,41635.0,158.4271,158.8245,158.342,158.342,41635.0
2021-07-30 09:45:00,167.4,167.66,167.19,167.31,37252.0,158.3798,158.6258,158.1811,158.2946,37252.0
2021-07-30 09:50:00,167.33,167.33,167.08,167.16,34710.0,158.3136,158.3136,158.077,158.1527,34710.0
2021-07-30 09:55:00,167.2,167.57,167.07,167.5,64962.0,158.1906,158.5406,158.0676,158.4744,64962.0
2021-07-30 10:00:00,167.48,167.86,167.45,167.8,29367.0,158.4555,158.815,158.4271,158.7582,29367.0
2021-07-30 10:05:00,167.78,167.8,167.41,167.57,69817.0,158.7393,158.7582,158.3893,158.5406,69817.0
2021-07-30 10:10:00,167.6,167.62,167.31,167.4,39519.0,158.569,158.5879,158.2946,158.3798,39519.0
2021-07-30 10:15:00,167.38,167.43,167.03,167.15,49806.0,158.3609,158.4082,158.0297,158.1433,49806.0
2021-07-30 10:20:00,167.15,167.5,167.15,167.34,32002.0,158.1433,158.4744,158.1433,158.323,32002.0
2021-07-30 10:25:00,167.34,167.34,166.97,166.97,18935.0,158.323,158.323,157.973,157.973,18935.0
2021-07-30 10:30:00,166.99,167.18,166.78,166.9,26782.0,157.9919,158.1717,157.7932,157.9067,26782.0
2021-07-30 10:35:00,166.89,167.07,166.82,166.93,24110.0,157.8973,158.0676,157.831,157.9351,24110.0
2021-07-30 10:40:00,166.96,167.11,166.9,167.02,31418.0,157.9635,158.1054,157.9067,158.0203,31418.0
2021-07-30 10:45:00,167.02,167.24,166.9,166.96,33742.0,158.0203,158.2284,157.9067,157.9635,33742.0
2021-07-30 10:50:00,166.99,167.17,166.96,167.13,15190.0,157.9919,158.1622,157.9635,158.1243,15190.0
2021-07-30 10:55:00,167.09,167.26,167.06,167.12,13885.0,158.0865,158.2473,158.0581,158.1149,13885.0
2021-07-30 11:00:00,167.1,167.14,166.96,166.98,13866.0,158.096,158.1338,157.9635,157.9824,13866.0
2021-07-30 11:05:00,167.05,167.09,166.83,167.08,44847.0,158.0487,158.0865,157.8405,158.077,44847.0
2021-07-30 11:10:00,167.09,167.25,166.98,167.05,29602.0,158.0865,158.2379,157.9824,158.0487,29602.0
2021-07-30 11:15:00,167.07,167.09,166.74,166.82,68175.0,158.0676,158.0865,157.7554,157.831,68175.0
2021-07-30 11:20:00,166.81,167.0,166.8,166.88,37335.0,157.8216,158.0013,157.8121,157.8878,37335.0
2021-07-30 11:25:00,166.86,166.95,166.8,166.92,17745.0,157.8689,157.954,157.8121,157.9257,17745.0
2021-07-30 11:30:00,166.9,167.12,166.84,166.95,30920.0,157.9067,158.1149,157.85,157.954,30920.0
2021-07-30 11:35:00,167.0,167.1,166.84,166.99,7381.0,158.0013,158.096,157.85,157.9919,7381.0
2021-07-30 11:40:00,166.96,166.96,166.83,166.87,10163.0,157.9635,157.9635,157.8405,157.8784,10163.0
2021-07-30 11:45:00,166.9,166.97,166.7,166.7,25611.0,157.9067,157.973,157.7175,157.7175,25611.0
2021-07-30 11:50:00,166.72,166.72,166.56,166.59,16828.0,157.7364,157.7364,157.5851,157.6134,16828.0
2021-07-30 11:55:00,166.58,166.65,166.47,166.65,18034.0,157.604,157.6702,157.4999,157.6702,18034.0
2021-07-30 12:00:00,166.62,166.63,166.47,166.47,18167.0,157.6418,157.6513,157.4999,157.4999,18167.0
2021-07-30 12:05:00,166.47,166.52,166.35,166.44,48953.0,157.4999,157.5472,157.3864,157.4715,48953.0
2021-07-30 12:10:00,166.46,166.56,166.36,166.5,29731.0,157.4904,157.5851,157.3958,157.5283,29731.0
2021-07-30 12:15:00,166.5,166.73,166.47,166.73,27820.0,157.5283,157.7459,157.4999,157.7459,27820.0
2021-07-30 12:20:00,166.72,166.84,166.67,166.78,15402.0,157.7364,157.85,157.6891,157.7932,15402.0
2021-07-30 12:25:00,166.79,166.86,166.73,166.73,11280.0,157.8027,157.8689,157.7459,157.7459,11280.0
2021-07-30 12:30:00,166.75,166.98,166.75,166.97,16216.0,157.7648,157.9824,157.7648,157.973,16216.0
2021-07-30 12:35:00,166.97,167.09,166.97,167.0,15286.0,157.973,158.0865,157.973,158.0013,15286.0
2021-07-30 12:40:00,167.0,167.14,167.0,167.11,15338.0,158.0013,158.1338,158.0013,158.1054,15338.0
2021-07-30 12:45:00,167.12,167.33,167.12,167.27,11632.0,158.1149,158.3136,158.1149,158.2568,11632.0
2021-07-30 12:50:00,167.29,167.31,167.18,167.25,12478.0,158.2757,158.2946,158.1717,158.2379,12478.0
2021-07-30 12:55:00,167.23,167.3,167.15,167.23,12517.0,158.219,158.2852,158.1433,158.219,12517.0
2021-07-30 13:00:00,167.23,167.3,166.99,167.04,17467.0,158.219,158.2852,157.9919,158.0392,17467.0
2021-07-30 13:05:00,167.04,167.24,167.03,167.08,12127.0,158.0392,158.2284,158.0297,158.077,12127.0
2021-07-30 13:10:00,167.06,167.16,167.04,167.08,10513.0,158.0581,158.1527,158.0392,158.077,10513.0
2021-07-30 13:15:00,167.12,167.15,167.01,167.12,19182.0,158.1149,158.1433,158.0108,158.1149,19182.0
2021-07-30 13:20:00,167.13,167.2,166.98,167.03,17598.0,158.1243,158.1906,157.9824,158.0297,17598.0
2021-07-30 13:25:00,167.03,167.14,166.98,167.0,19119.0,158.0297,158.1338,157.9824,158.0013,19119.0
2021-07-30 13:30:00,166.99,167.21,166.99,167.16,17160.0,157.9919,158.2,157.9919,158.1527,17160.0
2021-07-30 13:35:00,167.16,167.29,167.11,167.19,38860.0,158.1527,158.2757,158.1054,158.1811,38860.0
2021-07-30 13:40:00,167.18,167.24,167.14,167.18,19206.0,158.1717,158.2284,158.1338,158.1717,19206.0
2021-07-30 13:45:00,167.17,167.19,167.08,167.14,14272.0,158.1622,158.1811,158.077,158.1338,14272.0
2021-07-30 13:50:00,167.12,167.17,167.08,167.16,12252.0,158.1149,158.1622,158.077,158.1527,12252.0
2021-07-30 13:55:00,167.16,167.21,167.03,167.04,17658.0,158.1527,158.2,158.0297,158.0392,17658.0
2021-07-30 14:00:00,167.05,167.16,167.0,167.04,19357.0,158.0487,158.1527,158.0013,158.0392,19357.0
2021-07-30 14:05:00,167.03,167.16,167.03,167.13,14737.0,158.0297,158.1527,158.0297,158.1243,14737.0
2021-07-30 14:10:00,167.12,167.13,167.01,167.11,21858.0,158.1149,158.1243,158.0108,158.1054,21858.0
2021-07-30 14:15:00,167.11,167.12,166.95,166.96,31678.0,158.1054,158.1149,157.954,157.9635,31678.0
2021-07-30 14:20:00,166.96,167.08,166.95,167.01,34509.0,157.9635,158.077,157.954,158.0108,34509.0
2021-07-30 14:25:00,167.0,167.05,166.93,166.99,86544.0,158.0013,158.0487,157.9351,157.9919,86544.0
2021-07-30 14:30:00,166.98,167.0,166.72,166.73,40424.0,157.9824,158.0013,157.7364,157.7459,40424.0
2021-07-30 14:35:00,166.76,166.87,166.71,166.79,19764.0,157.7743,157.8784,157.727,157.8027,19764.0
2021-07-30 14:40:00,166.8,167.0,166.78,166.92,28345.0,157.8121,158.0013,157.7932,157.9257,28345.0
2021-07-30 14:45:00,166.95,167.06,166.88,167.05,12544.0,157.954,158.0581,157.8878,158.0487,12544.0
2021-07-30 14:50:00,167.06,167.2,167.06,167.2,28344.0,158.0581,158.1906,158.0581,158.1906,28344.0
2021-07-30 14:55:00,167.19,167.34,167.17,167.33,84953.0,158.1811,158.323,158.1622,158.3136,84953.0
2021-07-30 15:00:00,167.34,167.65,167.34,167.52,112351.0,158.323,158.6163,158.323,158.4933,112351.0
2021-07-30 15:05:00,167.52,167.56,167.39,167.51,43161.0,158.4933,158.5312,158.3703,158.4839,43161.0
2021-07-30 15:10:00,167.51,167.8,167.49,167.8,96392.0,158.4839,158.7582,158.4649,158.7582,96392.0
2021-07-30 15:15:00,167.85,167.85,167.66,167.75,110552.0,158.8055,158.8055,158.6258,158.7109,110552.0
2021-07-30 15:20:00,167.75,167.79,167.2,167.25,45155.0,158.7109,158.7488,158.1906,158.2379,45155.0
2021-07-30 15:25:00,167.26,167.65,167.26,167.62,148324.0,158.2473,158.6163,158.2473,158.5879,148324.0
2021-07-30 15:30:00,167.59,167.76,167.41,167.5,185190.0,158.5596,158.7204,158.3893,158.4744,185190.0
2021-07-30 15:35:00,167.48,167.49,167.11,167.15,38284.0,158.4555,158.4649,158.1054,158.1433,38284.0
2021-07-30 15:40:00,167.16,167.27,167.11,167.2,61624.0,158.1527,158.2568,158.1054,158.1906,61624.0
2021-07-30 15:45:00,167.2,167.34,167.04,167.22,86408.0,158.1906,158.323,158.0392,158.2095,86408.0
2021-07-30 15:50:00,167.24,167.48,167.2,167.36,150957.0,158.2284,158.4555,158.1906,158.342,150957.0
2021-07-30 15:55:00,167.33,167.52,167.29,167.5,234718.0,158.3136,158.4933,158.2757,158.4744,234718.0
2021-08-02 09:30:00,169.06,169.98,168.76,169.66,266016.0,159.9503,160.8208,159.6665,160.518,266016.0
2021-08-02 09:35:00,169.67,169.96,169.21,169.89,83575.0,160.5275,160.8019,160.0923,160.7356,83575.0
2021-08-02 09:40:00,169.9,169.95,169.19,169.29,110856.0,160.7451,160.7924,160.0733,160.168,110856.0
2021-08-02 09:45:00,169.3,169.47,169.04,169.06,60730.0,160.1774,160.3383,159.9314,159.9503,60730.0
2021-08-02 09:50:00,169.06,169.16,168.42,168.49,40654.0,159.9503,160.045,159.3448,159.4111,40654.0
2021-08-02 09:55:00,168.47,168.7,168.32,168.4,34411.0,159.3921,159.6097,159.2502,159.3259,34411.0
2021-08-02 10:00:00,168.34,168.66,168.23,168.47,44117.0,159.2691,159.5719,159.1651,159.3921,44117.0
2021-08-02 10:05:00,168.5,168.94,168.47,168.79,67320.0,159.4205,159.8368,159.3921,159.6949,67320.0
2021-08-02 10:10:00,168.82,169.32,168.79,169.27,41362.0,159.7233,160.1963,159.6949,160.149,41362.0
2021-08-02 10:15:00,169.3,169.51,169.19,169.21,28289.0,160.1774,160.3761,160.0733,160.0923,28289.0
2021-08-02 10:20:00,169.18,169.42,169.08,169.42,30310.0,160.0639,160.2909,159.9693,160.2909,30310.0
2021-08-02 10:25:00,169.43,169.55,169.38,169.45,28424.0,160.3004,160.4139,160.2531,160.3193,28424.0
2021-08-02 10:30:00,169.48,169.55,169.11,169.17,32607.0,160.3477,160.4139,159.9977,160.0544,32607.0
2021-08-02 10:35:00,169.14,169.28,169.04,169.26,30371.0,160.026,160.1585,159.9314,160.1396,30371.0
2021-08-02 10:40:00,169.28,169.37,169.08,169.08,21463.0,160.1585,160.2436,159.9693,159.9693,21463.0
2021-08-02 10:45:00,169.1,169.3,169.02,169.07,31106.0,159.9882,160.1774,159.9125,159.9598,31106.0
2021-08-02 10:50:00,169.1,169.18,169.04,169.06,23653.0,159.9882,160.0639,159.9314,159.9503,23653.0
2021-08-02 10:55:00,169.05,169.13,169.03,169.06,52756.0,159.9409,160.0166,159.922,159.9503,52756.0
2021-08-02 11:00:00,169.08,169.2,169.04,169.07,27117.0,159.9693,160.0828,159.9314,159.9598,27117.0
2021-08-02 11:05:00,169.07,169.13,169.02,169.09,24448.0,159.9598,160.0166,159.9125,159.9787,24448.0
2021-08-02 11:10:00,169.1,169.11,168.8,168.9,29743.0,159.9882,159.9977,159.7044,159.799,29743.0
2021-08-02 11:15:00,168.87,168.87,168.58,168.6,30240.0,159.7706,159.7706,159.4962,159.5151,30240.0
2021-08-02 11:20:00,168.6,168.61,168.48,168.51,20911.0,159.5151,159.5246,159.4016,159.43,20911.0
2021-08-02 11:25:00,168.5,168.56,168.4,168.56,24324.0,159.4205,159.4773,159.3259,159.4773,24324.0
2021-08-02 11:30:00,168.56,168.59,168.34,168.43,25570.0,159.4773,159.5057,159.2691,159.3543,25570.0
2021-08-02 11:35:00,168.43,168.45,168.25,168.3,26310.0,159.3543,159.3732,159.184,159.2313,26310.0
2021-08-02 11:40:00,168.28,168.35,168.21,168.29,12494.0,159.2124,159.2786,159.1461,159.2218,12494.0
2021-08-02 11:45:00,168.29,168.39,168.22,168.38,28376.0,159.2218,159.3165,159.1556,159.307,28376.0
2021-08-02 11:50:00,168.38,168.41,168.32,168.38,20719.0,159.307,159.3354,159.2502,159.307,20719.0
2021-08-02 11:55:00,168.39,168.41,168.04,168.04,43532.0,159.3165,159.3354,158.9853,158.9853,43532.0
2021-08-02 12:00:00,168.04,168.26,168.03,168.21,68508.0,158.9853,159.1935,158.9758,159.1461,68508.0
2021-08-02 12:05:00,168.25,168.36,168.11,168.2,42509.0,159.184,159.2881,159.0515,159.1367,42509.0
2021-08-02 12:10:00,168.12,168.36,168.11,168.34,18826.0,159.061,159.2881,159.0515,159.2691,18826.0
2021-08-02 12:15:00,168.33,168.4,168.27,168.34,29693.0,159.2597,159.3259,159.2029,159.2691,29693.0
2021-08-02 12:20:00,168.35,168.53,168.33,168.53,15479.0,159.2786,159.4489,159.2597,159.4489,15479.0
2021-08-02 12:25:00,168.52,168.73,168.45,168.64,19392.0,159.4394,159.6381,159.3732,159.553,19392.0
2021-08-02 12:30:00,168.65,168.8,168.6,168.78,14144.0,159.5624,159.7044,159.5151,159.6854,14144.0
2021-08-02 12:35:00,168.81,168.91,168.78,168.86,17777.0,159.7138,159.8084,159.6854,159.7611,17777.0
2021-08-02 12:40:00,168.86,168.88,168.75,168.88,12849.0,159.7611,159.78,159.6571,159.78,12849.0
2021-08-02 12:45:00,168.84,168.87,168.66,168.86,30788.0,159.7422,159.7706,159.5719,159.7611,30788.0
2021-08-02 12:50:00,168.88,169.04,168.86,168.94,25953.0,159.78,159.9314,159.7611,159.8368,25953.0
2021-08-02 12:55:00,168.96,169.11,168.93,169.09,51374.0,159.8557,159.9977,159.8274,159.9787,51374.0
2021-08-02 13:00:00,169.11,169.37,169.11,169.27,43949.0,159.9977,160.2436,159.9977,160.149,43949.0
2021-08-02 13:05:00,169.27,169.52,169.25,169.39,36089.0,160.149,160.3856,160.1301,160.2626,36089.0
2021-08-02 13:10:00,169.38,169.52,169.3,169.46,22717.0,160.2531,160.3856,160.1774,160.3288,22717.0
2021-08-02 13:15:00,169.46,169.55,169.3,169.48,93283.0,160.3288,160.4139,160.1774,160.3477,93283.0
2021-08-02 13:20:00,169.47,169.47,169.32,169.4,24515.0,160.3383,160.3383,160.1963,160.272,24515.0
2021-08-02 13:25:00,169.37,169.39,169.18,169.18,17339.0,160.2436,160.2626,160.0639,160.0639,17339.0
2021-08-02 13:30:00,169.2,169.25,168.96,168.97,19237.0,160.0828,160.1301,159.8557,159.8652,19237.0
2021-08-02 13:35:00,168.98,169.01,168.86,169.0,28870.0,159.8747,159.903,159.7611,159.8936,28870.0
2021-08-02 13:40:00,168.98,169.09,168.94,168.97,21670.0,159.8747,159.9787,159.8368,159.8652,21670.0
2021-08-02 13:45:00,168.96,168.96,168.76,168.79,14937.0,159.8557,159.8557,159.6665,159.6949,14937.0
2021-08-02 13:50:00,168.78,168.87,168.66,168.87,21867.0,159.6854,159.7706,159.5719,159.7706,21867.0
2021-08-02 13:55:00,168.89,168.94,168.8,168.8,14903.0,159.7895,159.8368,159.7044,159.7044,14903.0
2021-08-02 14:00:00,168.78,168.8,168.69,168.71,10976.0,159.6854,159.7044,159.6003,159.6192,10976.0
2021-08-02 14:05:00,168.72,168.91,168.72,168.87,19131.0,159.6287,159.8084,159.6287,159.7706,19131.0
2021-08-02 14:10:00,168.87,169.08,168.87,169.05,54608.0,159.7706,159.9693,159.7706,159.9409,54608.0
2021-08-02 14:15:00,169.04,169.04,168.93,168.97,14990.0,159.9314,159.9314,159.8274,159.8652,14990.0
2021-08-02 14:20:00,168.98,169.01,168.85,168.91,18163.0,159.8747,159.903,159.7517,159.8084,18163.0
2021-08-02 14:25:00,168.9,169.0,168.89,168.98,30355.0,159.799,159.8936,159.7895,159.8747,30355.0
2021-08-02 14:30:00,168.94,169.0,168.9,168.98,16562.0,159.8368,159.8936,159.799,159.8747,16562.0
2021-08-02 14:35:00,168.99,169.0,168.92,168.92,10931.0,159.8841,159.8936,159.8179,159.8179,10931.0
2021-08-02 14:40:00,168.93,168.94,168.8,168.84,33328.0,159.8274,159.8368,159.7044,159.7422,33328.0
2021-08-02 14:45:00,168.85,168.86,168.71,168.8,29813.0,159.7517,159.7611,159.6192,159.7044,29813.0
2021-08-02 14:50:00,168.79,168.85,168.74,168.79,11954.0,159.6949,159.7517,159.6476,159.6949,11954.0
2021-08-02 14:55:00,168.78,168.82,168.67,168.68,16546.0,159.6854,159.7233,159.5814,159.5908,16546.0
2021-08-02 15:00:00,168.64,168.78,168.61,168.74,18741.0,159.553,159.6854,159.5246,159.6476,18741.0
2021-08-02 15:05:00,168.73,168.78,168.61,168.66,11280.0,159.6381,159.6854,159.5246,159.5719,11280.0
2021-08-02 15:10:00,168.68,168.78,168.66,168.67,24593.0,159.5908,159.6854,159.5719,159.5814,24593.0
2021-08-02 15:15:00,168.68,168.85,168.67,168.75,26216.0,159.5908,159.7517,159.5814,159.6571,26216.0
2021-08-02 15:20:00,168.77,168.78,168.66,168.69,13388.0,159.676,159.6854,159.5719,159.6003,13388.0
2021-08-02 15:25:00,168.69,168.69,168.53,168.53,22004.0,159.6003,159.6003,159.4489,159.4489,22004.0
2021-08-02 15:30:00,168.55,168.62,168.44,168.59,55683.0,159.4678,159.5341,159.3638,159.5057,55683.0
2021-08-02 15:35:00,168.59,168.64,168.38,168.43,60573.0,159.5057,159.553,159.307,159.3543,60573.0
2021-08-02 15:40:00,168.41,168.53,168.31,168.41,60308.0,159.3354,159.4489,159.2408,159.3354,60308.0
2021-08-02 15:45:00,168.4,168.55,168.37,168.38,83608.0,159.3259,159.4678,159.2975,159.307,83608.0
2021-08-02 15:50:00,168.38,168.48,168.15,168.22,122310.0,159.307,159.4016,159.0894,159.1556,122310.0
2021-08-02 15:55:00,168.22,168.85,168.17,168.75,409389.0,159.1556,159.7517,159.1083,159.6571,409389.0
2021-08-03 09:30:00,169.2,170.8,169.02,169.51,338364.0,160.0828,161.5966,159.9125,160.3761,338364.0
2021-08-03 09:35:00,169.55,170.45,169.34,170.19,56521.0,160.4139,161.2654,160.2153,161.0195,56521.0
2021-08-03 09:40:00,170.19,170.46,169.86,169.87,58367.0,161.0195,161.2749,160.7072,160.7167,58367.0
2021-08-03 09:45:00,169.85,170.1,169.75,169.95,59668.0,160.6978,160.9343,160.6032,160.7924,59668.0
2021-08-03 09:50:00,169.95,169.98,169.33,169.33,52625.0,160.7924,160.8208,160.2058,160.2058,52625.0
2021-08-03 09:55:00,169.33,169.38,168.93,169.05,90896.0,160.2058,160.2531,159.8274,159.9409,90896.0
2021-08-03 10:00:00,169.05,169.45,168.97,169.21,65801.0,159.9409,160.3193,159.8652,160.0923,65801.0
2021-08-03 10:05:00,169.14,169.22,168.56,168.62,89552.0,160.026,160.1017,159.4773,159.5341,89552.0
2021-08-03 10:10:00,168.6,168.96,168.49,168.84,122385.0,159.5151,159.8557,159.4111,159.7422,122385.0
2021-08-03 10:15:00,168.87,168.95,168.65,168.88,135913.0,159.7706,159.8463,159.5624,159.78,135913.0
2021-08-03 10:20:00,168.88,169.05,168.74,169.05,58017.0,159.78,159.9409,159.6476,159.9409,58017.0
2021-08-03 10:25:00,169.04,169.15,168.85,169.11,43322.0,159.9314,160.0355,159.7517,159.9977,43322.0
2021-08-03 10:30:00,169.09,169.2,168.78,168.8,54017.0,159.9787,160.0828,159.6854,159.7044,54017.0
2021-08-03 10:35:00,168.77,168.89,168.71,168.84,20131.0,159.676,159.7895,159.6192,159.7422,20131.0
2021-08-03 10:40:00,168.83,169.01,168.81,168.9,29868.0,159.7327,159.903,159.7138,159.799,29868.0
2021-08-03 10:45:00,168.94,169.39,168.77,169.39,41076.0,159.8368,160.2626,159.676,160.2626,41076.0
2021-08-03 10:50:00,169.43,169.74,169.41,169.67,24071.0,160.3004,160.5937,160.2815,160.5275,24071.0
2021-08-03 10:55:00,169.7,169.88,169.52,169.54,23166.0,160.5559,160.7262,160.3856,160.4045,23166.0
2021-08-03 11:00:00,169.61,170.08,169.59,170.01,44800.0,160.4707,160.9154,160.4518,160.8492,44800.0
2021-08-03 11:05:00,170.03,170.22,169.91,169.97,47530.0,160.8681,161.0478,160.7545,160.8113,47530.0
2021-08-03 11:10:00,169.94,170.16,169.86,170.03,32215.0,160.7829,160.9911,160.7072,160.8681,32215.0
2021-08-03 11:15:00,170.07,170.27,170.03,170.13,60577.0,160.9059,161.0951,160.8681,160.9627,60577.0
2021-08-03 11:20:00,170.15,170.34,170.1,170.34,38206.0,160.9816,161.1614,160.9343,161.1614,38206.0
2021-08-03 11:25:00,170.34,170.69,170.27,170.52,75036.0,161.1614,161.4925,161.0951,161.3317,75036.0
2021-08-03 11:30:00,170.55,170.88,170.51,170.82,47494.0,161.3601,161.6723,161.3222,161.6155,47494.0
2021-08-03 11:35:00,170.82,170.88,170.71,170.72,34090.0,161.6155,161.6723,161.5114,161.5209,34090.0
2021-08-03 11:40:00,170.74,171.4,170.73,171.36,104167.0,161.5398,162.1643,161.5304,162.1264,104167.0
2021-08-03 11:45:00,171.35,171.46,171.17,171.18,40908.0,162.117,162.221,161.9467,161.9561,40908.0
2021-08-03 11:50:00,171.15,171.31,171.07,171.11,21000.0,161.9277,162.0791,161.852,161.8899,21000.0
2021-08-03 11:55:00,171.12,171.37,171.12,171.28,28945.0,161.8993,162.1359,161.8993,162.0507,28945.0
2021-08-03 12:00:00,171.3,171.36,170.98,171.07,23721.0,162.0696,162.1264,161.7669,161.852,23721.0
2021-08-03 12:05:00,171.08,171.18,170.98,171.11,20997.0,161.8615,161.9561,161.7669,161.8899,20997.0
2021-08-03 12:10:00,171.1,171.19,171.02,171.17,24953.0,161.8804,161.9656,161.8047,161.9467,24953.0
2021-08-03 12:15:00,171.17,171.19,170.91,171.02,31388.0,161.9467,161.9656,161.7007,161.8047,31388.0
2021-08-03 12:20:00,171.0,171.03,170.81,170.83,30929.0,161.7858,161.8142,161.6061,161.625,30929.0
2021-08-03 12:25:00,170.81,171.02,170.79,170.96,21416.0,161.6061,161.8047,161.5871,161.748,21416.0
2021-08-03 12:30:00,170.98,171.07,170.87,171.07,15862.0,161.7669,161.852,161.6628,161.852,15862.0
2021-08-03 12:35:00,171.08,171.08,170.97,171.02,12156.0,161.8615,161.8615,161.7574,161.8047,12156.0
2021-08-03 12:40:00,171.04,171.08,170.88,170.95,34378.0,161.8237,161.8615,161.6723,161.7385,34378.0
2021-08-03 12:45:00,170.95,170.95,170.79,170.91,27975.0,161.7385,161.7385,161.5871,161.7007,27975.0
2021-08-03 12:50:00,170.91,170.91,170.77,170.83,20233.0,161.7007,161.7007,161.5682,161.625,20233.0
2021-08-03 12:55:00,170.83,170.95,170.8,170.91,28229.0,161.625,161.7385,161.5966,161.7007,28229.0
2021-08-03 13:00:00,170.92,171.0,170.85,170.92,41811.0,161.7101,161.7858,161.6439,161.7101,41811.0
2021-08-03 13:05:00,170.94,171.21,170.93,171.19,35292.0,161.729,161.9845,161.7196,161.9656,35292.0
2021-08-03 13:10:00,171.19,171.19,170.99,171.17,24219.0,161.9656,161.9656,161.7764,161.9467,24219.0
2021-08-03 13:15:00,171.16,171.19,171.03,171.03,26375.0,161.9372,161.9656,161.8142,161.8142,26375.0
2021-08-03 13:20:00,171.03,171.16,170.96,171.14,36228.0,161.8142,161.9372,161.748,161.9183,36228.0
2021-08-03 13:25:00,171.12,171.31,171.1,171.28,34248.0,161.8993,162.0791,161.8804,162.0507,34248.0
2021-08-03 13:30:00,171.28,171.5,171.21,171.23,95438.0,162.0507,162.2589,161.9845,162.0034,95438.0
2021-08-03 13:35:00,171.24,171.29,170.99,171.11,36917.0,162.0129,162.0602,161.7764,161.8899,36917.0
2021-08-03 13:40:00,171.11,171.12,170.99,171.01,38125.0,161.8899,161.8993,161.7764,161.7953,38125.0
2021-08-03 13:45:00,171.02,171.12,170.94,171.11,32962.0,161.8047,161.8993,161.729,161.8899,32962.0
2021-08-03 13:50:00,171.12,171.21,171.09,171.1,13862.0,161.8993,161.9845,161.871,161.8804,13862.0
2021-08-03 13:55:00,171.1,171.18,171.0,171.0,21523.0,161.8804,161.9561,161.7858,161.7858,21523.0
2021-08-03 14:00:00,171.04,171.09,170.95,171.07,20263.0,161.8237,161.871,161.7385,161.852,20263.0
2021-08-03 14:05:00,171.05,171.06,170.99,171.0,32187.0,161.8331,161.8426,161.7764,161.7858,32187.0
2021-08-03 14:10:00,171.0,171.1,170.89,170.91,29154.0,161.7858,161.8804,161.6817,161.7007,29154.0
2021-08-03 14:15:00,170.92,170.92,170.68,170.7,28933.0,161.7101,161.7101,161.4831,161.502,28933.0
2021-08-03 14:20:00,170.71,170.9,170.69,170.87,33342.0,161.5114,161.6912,161.4925,161.6628,33342.0
2021-08-03 14:25:00,170.88,170.88,170.81,170.82,16983.0,161.6723,161.6723,161.6061,161.6155,16983.0
2021-08-03 14:30:00,170.81,170.88,170.74,170.76,22657.0,161.6061,161.6723,161.5398,161.5587,22657.0
2021-08-03 14:35:00,170.77,170.78,170.54,170.68,39490.0,161.5682,161.5777,161.3506,161.4831,39490.0
2021-08-03 14:40:00,170.67,170.69,170.59,170.68,21311.0,161.4736,161.4925,161.3979,161.4831,21311.0
2021-08-03 14:45:00,170.7,170.72,170.57,170.6,18859.0,161.502,161.5209,161.379,161.4074,18859.0
2021-08-03 14:50:00,170.62,170.89,170.61,170.86,43478.0,161.4263,161.6817,161.4168,161.6534,43478.0
2021-08-03 14:55:00,170.86,170.93,170.85,170.85,24368.0,161.6534,161.7196,161.6439,161.6439,24368.0
2021-08-03 15:00:00,170.85,171.0,170.85,170.93,33262.0,161.6439,161.7858,161.6439,161.7196,33262.0
2021-08-03 15:05:00,170.91,171.05,170.91,171.0,37456.0,161.7007,161.8331,161.7007,161.7858,37456.0
2021-08-03 15:10:00,171.0,171.02,170.85,170.91,46343.0,161.7858,161.8047,161.6439,161.7007,46343.0
2021-08-03 15:15:00,170.91,171.12,170.91,171.05,25758.0,161.7007,161.8993,161.7007,161.8331,25758.0
2021-08-03 15:20:00,171.08,171.15,171.04,171.13,25810.0,161.8615,161.9277,161.8237,161.9088,25810.0
2021-08-03 15:25:00,171.13,171.15,171.0,171.05,34010.0,161.9088,161.9277,161.7858,161.8331,34010.0
2021-08-03 15:30:00,171.04,171.15,170.99,171.06,44938.0,161.8237,161.9277,161.7764,161.8426,44938.0
2021-08-03 15:35:00,171.06,171.12,171.0,171.02,34344.0,161.8426,161.8993,161.7858,161.8047,34344.0
2021-08-03 15:40:00,171.04,171.27,171.0,171.16,65357.0,161.8237,162.0413,161.7858,161.9372,65357.0
2021-08-03 15:45:00,171.15,171.22,171.1,171.18,50920.0,161.9277,161.994,161.8804,161.9561,50920.0
2021-08-03 15:50:00,171.18,171.27,171.04,171.24,86220.0,161.9561,162.0413,161.8237,162.0129,86220.0
2021-08-03 15:55:00,171.23,171.45,171.14,171.25,257588.0,162.0034,162.2116,161.9183,162.0223,257588.0
2021-08-04 09:30:00,171.36,172.06,171.34,171.35,165906.0,162.1264,162.7887,162.1075,162.117,165906.0
2021-08-04 09:35:00,171.3,171.43,170.96,171.3,61747.0,162.0696,162.1926,161.748,162.0696,61747.0
2021-08-04 09:40:00,171.23,171.55,171.03,171.5,51880.0,162.0034,162.3062,161.8142,162.2589,51880.0
2021-08-04 09:45:00,171.46,172.24,171.46,172.03,87158.0,162.221,162.959,162.221,162.7603,87158.0
2021-08-04 09:50:00,172.03,172.2,171.49,171.55,104602.0,162.7603,162.9212,162.2494,162.3062,104602.0
2021-08-04 09:55:00,171.64,171.89,171.53,171.78,26428.0,162.3913,162.6279,162.2873,162.5238,26428.0
2021-08-04 10:00:00,171.74,172.18,171.67,172.12,48884.0,162.4859,162.9022,162.4197,162.8455,48884.0
2021-08-04 10:05:00,172.1,172.27,172.01,172.16,30278.0,162.8265,162.9874,162.7414,162.8833,30278.0
2021-08-04 10:10:00,172.14,172.23,171.79,171.93,23282.0,162.8644,162.9495,162.5332,162.6657,23282.0
2021-08-04 10:15:00,171.92,172.0,171.8,171.85,28359.0,162.6562,162.7319,162.5427,162.59,28359.0
2021-08-04 10:20:00,171.84,171.84,171.52,171.76,44247.0,162.5806,162.5806,162.2778,162.5049,44247.0
2021-08-04 10:25:00,171.8,171.94,171.6,171.73,64938.0,162.5427,162.6752,162.3535,162.4765,64938.0
2021-08-04 10:30:00,171.71,171.73,171.41,171.59,53990.0,162.4576,162.4765,162.1737,162.344,53990.0
2021-08-04 10:35:00,171.62,171.66,171.36,171.36,30353.0,162.3724,162.4102,162.1264,162.1264,30353.0
2021-08-04 10:40:00,171.35,171.84,171.35,171.75,37601.0,162.117,162.5806,162.117,162.4954,37601.0
2021-08-04 10:45:00,171.75,171.87,171.7,171.81,18925.0,162.4954,162.6089,162.4481,162.5522,18925.0
2021-08-04 10:50:00,171.84,171.91,171.65,171.68,33045.0,162.5806,162.6468,162.4008,162.4292,33045.0
2021-08-04 10:55:00,171.69,171.76,171.58,171.62,30096.0,162.4386,162.5049,162.3346,162.3724,30096.0
2021-08-04 11:00:00,171.62,171.76,171.53,171.69,26229.0,162.3724,162.5049,162.2873,162.4386,26229.0
2021-08-04 11:05:00,171.67,171.9,171.67,171.79,26150.0,162.4197,162.6373,162.4197,162.5332,26150.0
2021-08-04 11:10:00,171.8,171.85,171.63,171.71,47226.0,162.5427,162.59,162.3819,162.4576,47226.0
2021-08-04 11:15:00,171.72,172.27,171.72,172.08,31939.0,162.467,162.9874,162.467,162.8076,31939.0
2021-08-04 11:20:00,172.1,172.11,171.76,171.82,23918.0,162.8265,162.836,162.5049,162.5616,23918.0
2021-08-04 11:25:00,171.83,171.84,171.37,171.53,43353.0,162.5711,162.5806,162.1359,162.2873,43353.0
2021-08-04 11:30:00,171.53,171.69,171.48,171.51,22859.0,162.2873,162.4386,162.2399,162.2683,22859.0
2021-08-04 11:35:00,171.48,171.48,171.16,171.29,29435.0,162.2399,162.2399,161.9372,162.0602,29435.0
2021-08-04 11:40:00,171.29,171.36,170.97,171.08,46811.0,162.0602,162.1264,161.7574,161.8615,46811.0
2021-08-04 11:45:00,171.07,171.25,171.07,171.25,40192.0,161.852,162.0223,161.852,162.0223,40192.0
2021-08-04 11:50:00,171.25,171.25,171.12,171.17,16305.0,162.0223,162.0223,161.8993,161.9467,16305.0
2021-08-04 11:55:00,171.2,171.3,171.15,171.23,19211.0,161.975,162.0696,161.9277,162.0034,19211.0
2021-08-04 12:00:00,171.23,171.4,171.21,171.37,33689.0,162.0034,162.1643,161.9845,162.1359,33689.0
2021-08-04 12:05:00,171.39,171.55,171.36,171.5,34486.0,162.1548,162.3062,162.1264,162.2589,34486.0
2021-08-04 12:10:00,171.5,171.6,171.46,171.57,17441.0,162.2589,162.3535,162.221,162.3251,17441.0
2021-08-04 12:15:00,171.56,171.6,171.52,171.58,19835.0,162.3156,162.3535,162.2778,162.3346,19835.0
2021-08-04 12:20:00,171.56,171.7,171.52,171.6,27977.0,162.3156,162.4481,162.2778,162.3535,27977.0
2021-08-04 12:25:00,171.6,171.68,171.44,171.47,17045.0,162.3535,162.4292,162.2021,162.2305,17045.0
2021-08-04 12:30:00,171.46,171.54,171.42,171.5,22951.0,162.221,162.2967,162.1832,162.2589,22951.0
2021-08-04 12:35:00,171.5,171.51,171.29,171.3,23699.0,162.2589,162.2683,162.0602,162.0696,23699.0
2021-08-04 12:40:00,171.33,171.61,171.33,171.56,15209.0,162.098,162.3629,162.098,162.3156,15209.0
2021-08-04 12:45:00,171.54,171.59,171.44,171.58,9070.0,162.2967,162.344,162.2021,162.3346,9070.0
2021-08-04 12:50:00,171.63,171.65,171.45,171.52,18165.0,162.3819,162.4008,162.2116,162.2778,18165.0
2021-08-04 12:55:00,171.56,171.78,171.54,171.73,26575.0,162.3156,162.5238,162.2967,162.4765,26575.0
2021-08-04 13:00:00,171.74,171.89,171.72,171.84,8307.0,162.4859,162.6279,162.467,162.5806,8307.0
2021-08-04 13:05:00,171.83,171.98,171.83,171.95,10236.0,162.5711,162.713,162.5711,162.6846,10236.0
2021-08-04 13:10:00,171.98,171.98,171.9,171.92,18541.0,162.713,162.713,162.6373,162.6562,18541.0
2021-08-04 13:15:00,171.92,171.94,171.78,171.79,5927.0,162.6562,162.6752,162.5238,162.5332,5927.0
2021-08-04 13:20:00,171.78,172.0,171.77,171.95,28706.0,162.5238,162.7319,162.5143,162.6846,28706.0
2021-08-04 13:25:00,171.97,172.0,171.72,171.77,19690.0,162.7035,162.7319,162.467,162.5143,19690.0
2021-08-04 13:30:00,171.8,171.86,171.71,171.78,8921.0,162.5427,162.5995,162.4576,162.5238,8921.0
2021-08-04 13:35:00,171.79,171.8,171.64,171.68,8586.0,162.5332,162.5427,162.3913,162.4292,8586.0
2021-08-04 13:40:00,171.7,171.76,171.66,171.66,10957.0,162.4481,162.5049,162.4102,162.4102,10957.0
2021-08-04 13:45:00,171.64,171.68,171.56,171.68,12854.0,162.3913,162.4292,162.3156,162.4292,12854.0
2021-08-04 13:50:00,171.69,171.71,171.54,171.63,16974.0,162.4386,162.4576,162.2967,162.3819,16974.0
2021-08-04 13:55:00,171.63,171.66,171.54,171.65,27846.0,162.3819,162.4102,162.2967,162.4008,27846.0
2021-08-04 14:00:00,171.66,171.86,171.66,171.86,15400.0,162.4102,162.5995,162.4102,162.5995,15400.0
2021-08-04 14:05:00,171.86,171.91,171.79,171.87,26041.0,162.5995,162.6468,162.5332,162.6089,26041.0
2021-08-04 14:10:00,171.89,171.97,171.83,171.88,12427.0,162.6279,162.7035,162.5711,162.6184,12427.0
2021-08-04 14:15:00,171.92,171.95,171.86,171.9,9091.0,162.6562,162.6846,162.5995,162.6373,9091.0
2021-08-04 14:20:00,171.9,171.99,171.75,171.78,29493.0,162.6373,162.7225,162.4954,162.5238,29493.0
2021-08-04 14:25:00,171.81,172.1,171.73,172.09,18084.0,162.5522,162.8265,162.4765,162.8171,18084.0
2021-08-04 14:30:00,172.08,172.16,172.06,172.12,15979.0,162.8076,162.8833,162.7887,162.8455,15979.0
2021-08-04 14:35:00,172.12,172.27,172.09,172.27,16922.0,162.8455,162.9874,162.8171,162.9874,16922.0
2021-08-04 14:40:00,172.27,172.34,172.2,172.33,18194.0,162.9874,163.0536,162.9212,163.0441,18194.0
2021-08-04 14:45:00,172.33,172.33,172.13,172.24,68951.0,163.0441,163.0441,162.8549,162.959,68951.0
2021-08-04 14:50:00,172.22,172.22,171.95,172.02,13888.0,162.9401,162.9401,162.6846,162.7509,13888.0
2021-08-04 14:55:00,172.01,172.07,171.89,172.05,18320.0,162.7414,162.7982,162.6279,162.7792,18320.0
2021-08-04 15:00:00,172.03,172.08,172.0,172.07,21428.0,162.7603,162.8076,162.7319,162.7982,21428.0
2021-08-04 15:05:00,172.08,172.23,172.07,172.2,15628.0,162.8076,162.9495,162.7982,162.9212,15628.0
2021-08-04 15:10:00,172.19,172.2,172.12,172.19,34176.0,162.9117,162.9212,162.8455,162.9117,34176.0
2021-08-04 15:15:00,172.15,172.18,172.1,172.12,38772.0,162.8738,162.9022,162.8265,162.8455,38772.0
2021-08-04 15:20:00,172.12,172.2,172.11,172.16,22579.0,162.8455,162.9212,162.836,162.8833,22579.0
2021-08-04 15:25:00,172.15,172.19,172.11,172.11,38054.0,162.8738,162.9117,162.836,162.836,38054.0
2021-08-04 15:30:00,172.12,172.12,171.67,171.76,43777.0,162.8455,162.8455,162.4197,162.5049,43777.0
2021-08-04 15:35:00,171.76,171.96,171.7,171.93,33317.0,162.5049,162.6941,162.4481,162.6657,33317.0
2021-08-04 15:40:00,171.92,172.11,171.89,172.06,11421.0,162.6562,162.836,162.6279,162.7887,11421.0
2021-08-04 15:45:00,172.05,172.12,172.0,172.02,46427.0,162.7792,162.8455,162.7319,162.7509,46427.0
2021-08-04 15:50:00,172.05,172.1,172.0,172.03,45913.0,162.7792,162.8265,162.7319,162.7603,45913.0
2021-08-04 15:55:00,172.01,172.1,171.85,171.94,130959.0,162.7414,162.8265,162.59,162.6752,130959.0
2021-08-05 09:30:00,171.41,172.2,171.18,172.17,117277.0,162.1737,162.9212,161.9561,162.8928,117277.0
2021-08-05 09:35:00,172.2,172.67,172.2,172.5,50904.0,162.9212,163.3658,162.9212,163.205,50904.0
2021-08-05 09:40:00,172.52,172.91,172.48,172.91,46401.0,163.2239,163.5929,163.1861,163.5929,46401.0
2021-08-05 09:45:00,172.93,173.45,172.79,173.21,53180.0,163.6118,164.1038,163.4794,163.8767,53180.0
2021-08-05 09:50:00,173.25,173.72,173.22,173.68,58728.0,163.9146,164.3592,163.8862,164.3214,58728.0
2021-08-05 09:55:00,173.66,173.72,173.38,173.43,34129.0,164.3025,164.3592,164.0376,164.0849,34129.0
2021-08-05 10:00:00,173.47,173.49,173.25,173.45,36636.0,164.1227,164.1416,163.9146,164.1038,36636.0
2021-08-05 10:05:00,173.46,173.53,173.25,173.48,39008.0,164.1133,164.1795,163.9146,164.1322,39008.0
2021-08-05 10:10:00,173.48,173.48,172.96,172.98,50386.0,164.1322,164.1322,163.6402,163.6591,50386.0
2021-08-05 10:15:00,172.96,173.07,172.71,172.86,36200.0,163.6402,163.7443,163.4037,163.5456,36200.0
2021-08-05 10:20:00,172.83,172.85,172.47,172.62,36191.0,163.5172,163.5361,163.1766,163.3185,36191.0
2021-08-05 10:25:00,172.6,172.64,172.13,172.17,84257.0,163.2996,163.3374,162.8549,162.8928,84257.0
2021-08-05 10:30:00,172.15,172.34,171.98,172.25,29582.0,162.8738,163.0536,162.713,162.9685,29582.0
2021-08-05 10:35:00,172.24,172.45,172.22,172.37,41568.0,162.959,163.1577,162.9401,163.082,41568.0
2021-08-05 10:40:00,172.3,172.4,172.29,172.31,12859.0,163.0158,163.1104,163.0063,163.0252,12859.0
2021-08-05 10:45:00,172.29,172.47,172.25,172.41,42519.0,163.0063,163.1766,162.9685,163.1198,42519.0
2021-08-05 10:50:00,172.41,172.71,172.41,172.61,26592.0,163.1198,163.4037,163.1198,163.3091,26592.0
2021-08-05 10:55:00,172.59,172.74,172.5,172.61,17490.0,163.2901,163.4321,163.205,163.3091,17490.0
2021-08-05 11:00:00,172.62,172.63,172.45,172.5,21368.0,163.3185,163.328,163.1577,163.205,21368.0
2021-08-05 11:05:00,172.52,172.54,172.36,172.36,11289.0,163.2239,163.2428,163.0725,163.0725,11289.0
2021-08-05 11:10:00,172.38,172.47,172.31,172.38,20969.0,163.0915,163.1766,163.0252,163.0915,20969.0
2021-08-05 11:15:00,172.39,172.66,172.39,172.63,18298.0,163.1009,163.3564,163.1009,163.328,18298.0
2021-08-05 11:20:00,172.64,172.79,172.54,172.63,34955.0,163.3374,163.4794,163.2428,163.328,34955.0
2021-08-05 11:25:00,172.62,172.82,172.6,172.75,16346.0,163.3185,163.5077,163.2996,163.4415,16346.0
2021-08-05 11:30:00,172.74,172.84,172.65,172.71,17792.0,163.4321,163.5267,163.3469,163.4037,17792.0
2021-08-05 11:35:00,172.71,172.73,172.62,172.68,15432.0,163.4037,163.4226,163.3185,163.3753,15432.0
2021-08-05 11:40:00,172.68,172.83,172.57,172.73,30305.0,163.3753,163.5172,163.2712,163.4226,30305.0
2021-08-05 11:45:00,172.71,172.72,172.58,172.67,7701.0,163.4037,163.4131,163.2807,163.3658,7701.0
2021-08-05 11:50:00,172.67,172.86,172.67,172.86,16609.0,163.3658,163.5456,163.3658,163.5456,16609.0
2021-08-05 11:55:00,172.83,172.85,172.71,172.72,13840.0,163.5172,163.5361,163.4037,163.4131,13840.0
2021-08-05 12:00:00,172.73,172.78,172.55,172.62,16435.0,163.4226,163.4699,163.2523,163.3185,16435.0
2021-08-05 12:05:00,172.61,172.87,172.57,172.85,12281.0,163.3091,163.555,163.2712,163.5361,12281.0
2021-08-05 12:10:00,172.87,173.11,172.85,173.08,22378.0,163.555,163.7821,163.5361,163.7537,22378.0
2021-08-05 12:15:00,173.09,173.31,173.05,173.18,31147.0,163.7632,163.9713,163.7254,163.8483,31147.0
2021-08-05 12:20:00,173.19,173.23,173.12,173.2,17511.0,163.8578,163.8957,163.7916,163.8673,17511.0
2021-08-05 12:25:00,173.19,173.43,173.13,173.42,16337.0,163.8578,164.0849,163.801,164.0754,16337.0
2021-08-05 12:30:00,173.41,173.45,173.21,173.28,16451.0,164.066,164.1038,163.8767,163.943,16451.0
2021-08-05 12:35:00,173.27,173.27,173.0,173.0,14263.0,163.9335,163.9335,163.678,163.678,14263.0
2021-08-05 12:40:00,172.97,172.97,172.89,172.89,7162.0,163.6497,163.6497,163.574,163.574,7162.0
2021-08-05 12:45:00,172.94,173.12,172.88,173.12,8223.0,163.6213,163.7916,163.5645,163.7916,8223.0
2021-08-05 12:50:00,173.12,173.13,172.88,172.93,8947.0,163.7916,163.801,163.5645,163.6118,8947.0
2021-08-05 12:55:00,172.93,173.06,172.93,172.98,22526.0,163.6118,163.7348,163.6118,163.6591,22526.0
2021-08-05 13:00:00,172.97,173.01,172.93,173.01,11376.0,163.6497,163.6875,163.6118,163.6875,11376.0
2021-08-05 13:05:00,173.03,173.05,172.7,172.74,22490.0,163.7064,163.7254,163.3942,163.4321,22490.0
2021-08-05 13:10:00,172.78,172.9,172.77,172.85,11467.0,163.4699,163.5834,163.4604,163.5361,11467.0
2021-08-05 13:15:00,172.85,173.0,172.84,173.0,7786.0,163.5361,163.678,163.5267,163.678,7786.0
2021-08-05 13:20:00,173.04,173.04,172.84,172.85,10143.0,163.7159,163.7159,163.5267,163.5361,10143.0
2021-08-05 13:25:00,172.86,173.03,172.83,172.95,8731.0,163.5456,163.7064,163.5172,163.6307,8731.0
2021-08-05 13:30:00,172.95,173.02,172.95,173.01,11449.0,163.6307,163.697,163.6307,163.6875,11449.0
2021-08-05 13:35:00,173.03,173.19,173.03,173.19,7121.0,163.7064,163.8578,163.7064,163.8578,7121.0
2021-08-05 13:40:00,173.2,173.22,173.16,173.2,11942.0,163.8673,163.8862,163.8294,163.8673,11942.0
2021-08-05 13:45:00,173.19,173.27,173.18,173.21,15336.0,163.8578,163.9335,163.8483,163.8767,15336.0
2021-08-05 13:50:00,173.19,173.39,173.1,173.35,32929.0,163.8578,164.047,163.7727,164.0092,32929.0
2021-08-05 13:55:00,173.35,173.38,173.24,173.26,10718.0,164.0092,164.0376,163.9051,163.924,10718.0
2021-08-05 14:00:00,173.25,173.31,173.16,173.28,15233.0,163.9146,163.9713,163.8294,163.943,15233.0
2021-08-05 14:05:00,173.28,173.3,173.11,173.13,20108.0,163.943,163.9619,163.7821,163.801,20108.0
2021-08-05 14:10:00,173.13,173.16,173.06,173.07,15112.0,163.801,163.8294,163.7348,163.7443,15112.0
2021-08-05 14:15:00,173.06,173.27,173.06,173.22,16803.0,163.7348,163.9335,163.7348,163.8862,16803.0
2021-08-05 14:20:00,173.22,173.27,173.16,173.18,15804.0,163.8862,163.9335,163.8294,163.8483,15804.0
2021-08-05 14:25:00,173.17,173.22,173.14,173.16,14786.0,163.8389,163.8862,163.8105,163.8294,14786.0
2021-08-05 14:30:00,173.16,173.31,173.13,173.3,24889.0,163.8294,163.9713,163.801,163.9619,24889.0
2021-08-05 14:35:00,173.32,173.52,173.28,173.5,35141.0,163.9808,164.17,163.943,164.1511,35141.0
2021-08-05 14:40:00,173.5,173.56,173.49,173.51,25355.0,164.1511,164.2079,164.1416,164.1606,25355.0
2021-08-05 14:45:00,173.5,173.6,173.44,173.59,22267.0,164.1511,164.2457,164.0943,164.2363,22267.0
2021-08-05 14:50:00,173.57,173.6,173.51,173.55,14263.0,164.2173,164.2457,164.1606,164.1984,14263.0
2021-08-05 14:55:00,173.55,173.65,173.5,173.61,21546.0,164.1984,164.293,164.1511,164.2552,21546.0
2021-08-05 15:00:00,173.6,173.78,173.6,173.74,43863.0,164.2457,164.416,164.2457,164.3782,43863.0
2021-08-05 15:05:00,173.73,173.8,173.65,173.68,37231.0,164.3687,164.4349,164.293,164.3214,37231.0
2021-08-05 15:10:00,173.69,173.83,173.68,173.76,31258.0,164.3309,164.4633,164.3214,164.3971,31258.0
2021-08-05 15:15:00,173.76,173.77,173.58,173.61,35424.0,164.3971,164.4066,164.2268,164.2552,35424.0
2021-08-05 15:20:00,173.6,173.64,173.53,173.53,25426.0,164.2457,164.2836,164.1795,164.1795,25426.0
2021-08-05 15:25:00,173.53,173.6,173.37,173.4,26785.0,164.1795,164.2457,164.0281,164.0565,26785.0
2021-08-05 15:30:00,173.41,173.42,173.21,173.32,45977.0,164.066,164.0754,163.8767,163.9808,45977.0
2021-08-05 15:35:00,173.32,173.49,173.31,173.45,53214.0,163.9808,164.1416,163.9713,164.1038,53214.0
2021-08-05 15:40:00,173.45,173.57,173.37,173.54,31705.0,164.1038,164.2173,164.0281,164.1889,31705.0
2021-08-05 15:45:00,173.54,173.71,173.48,173.71,60735.0,164.1889,164.3498,164.1322,164.3498,60735.0
2021-08-05 15:50:00,173.73,173.92,173.62,173.91,92599.0,164.3687,164.5485,164.2646,164.539,92599.0
2021-08-05 15:55:00,173.89,174.0,173.79,173.85,152546.0,164.5201,164.6242,164.4255,164.4822,152546.0
2021-08-06 09:30:00,174.36,174.38,173.65,173.65,149842.0,164.9648,164.9837,164.293,164.293,149842.0
2021-08-06 09:35:00,173.62,173.82,173.25,173.73,63148.0,164.2646,164.4539,163.9146,164.3687,63148.0
2021-08-06 09:40:00,173.8,174.0,173.43,173.52,37172.0,164.4349,164.6242,164.0849,164.17,37172.0
2021-08-06 09:45:00,173.55,173.9,173.49,173.77,43878.0,164.1984,164.5295,164.1416,164.4066,43878.0
2021-08-06 09:50:00,173.76,174.02,173.74,173.9,50067.0,164.3971,164.6431,164.3782,164.5295,50067.0
2021-08-06 09:55:00,173.89,173.89,173.52,173.55,39162.0,164.5201,164.5201,164.17,164.1984,39162.0
2021-08-06 10:00:00,173.56,173.73,173.26,173.69,45903.0,164.2079,164.3687,163.924,164.3309,45903.0
2021-08-06 10:05:00,173.66,173.94,173.64,173.93,26844.0,164.3025,164.5674,164.2836,164.5579,26844.0
2021-08-06 10:10:00,173.95,174.07,173.72,173.94,24583.0,164.5769,164.6904,164.3592,164.5674,24583.0
2021-08-06 10:15:00,173.94,174.01,173.8,173.8,37836.0,164.5674,164.6336,164.4349,164.4349,37836.0
2021-08-06 10:20:00,173.8,174.0,173.75,173.97,30852.0,164.4349,164.6242,164.3876,164.5958,30852.0
2021-08-06 10:25:00,173.99,174.22,173.96,174.02,28420.0,164.6147,164.8323,164.5863,164.6431,28420.0
2021-08-06 10:30:00,174.06,174.22,174.06,174.16,15613.0,164.6809,164.8323,164.6809,164.7755,15613.0
2021-08-06 10:35:00,174.14,174.17,173.64,173.71,67072.0,164.7566,164.785,164.2836,164.3498,67072.0
2021-08-06 10:40:00,173.74,173.77,173.41,173.6,36707.0,164.3782,164.4066,164.066,164.2457,36707.0
2021-08-06 10:45:00,173.61,173.72,173.41,173.41,67919.0,164.2552,164.3592,164.066,164.066,67919.0
2021-08-06 10:50:00,173.42,173.52,173.15,173.23,58954.0,164.0754,164.17,163.82,163.8957,58954.0
2021-08-06 10:55:00,173.23,173.24,172.85,172.94,51186.0,163.8957,163.9051,163.5361,163.6213,51186.0
2021-08-06 11:00:00,172.94,173.36,172.93,173.24,33426.0,163.6213,164.0186,163.6118,163.9051,33426.0
2021-08-06 11:05:00,173.21,173.33,173.13,173.31,14854.0,163.8767,163.9903,163.801,163.9713,14854.0
2021-08-06 11:10:00,173.31,173.34,172.96,173.04,40041.0,163.9713,163.9997,163.6402,163.7159,40041.0
2021-08-06 11:15:00,173.03,173.17,172.91,173.11,20241.0,163.7064,163.8389,163.5929,163.7821,20241.0
2021-08-06 11:20:00,173.1,173.29,173.08,173.26,17570.0,163.7727,163.9524,163.7537,163.924,17570.0
2021-08-06 11:25:00,173.28,173.29,172.94,172.96,27999.0,163.943,163.9524,163.6213,163.6402,27999.0
2021-08-06 11:30:00,172.95,173.07,172.72,172.76,69241.0,163.6307,163.7443,163.4131,163.451,69241.0
2021-08-06 11:35:00,172.76,172.88,172.72,172.86,16108.0,163.451,163.5645,163.4131,163.5456,16108.0
2021-08-06 11:40:00,172.87,172.97,172.79,172.95,17821.0,163.555,163.6497,163.4794,163.6307,17821.0
2021-08-06 11:45:00,172.97,172.97,172.77,172.77,27542.0,163.6497,163.6497,163.4604,163.4604,27542.0
2021-08-06 11:50:00,172.81,172.93,172.77,172.81,25841.0,163.4983,163.6118,163.4604,163.4983,25841.0
2021-08-06 11:55:00,172.81,173.06,172.8,173.06,29288.0,163.4983,163.7348,163.4888,163.7348,29288.0
2021-08-06 12:00:00,173.06,173.19,172.94,173.18,22840.0,163.7348,163.8578,163.6213,163.8483,22840.0
2021-08-06 12:05:00,173.2,173.27,173.08,173.13,20778.0,163.8673,163.9335,163.7537,163.801,20778.0
2021-08-06 12:10:00,173.13,173.29,173.12,173.27,13658.0,163.801,163.9524,163.7916,163.9335,13658.0
2021-08-06 12:15:00,173.28,173.42,173.28,173.33,21876.0,163.943,164.0754,163.943,163.9903,21876.0
2021-08-06 12:20:00,173.32,173.32,173.18,173.23,14289.0,163.9808,163.9808,163.8483,163.8957,14289.0
2021-08-06 12:25:00,173.25,173.36,173.25,173.26,11049.0,163.9146,164.0186,163.9146,163.924,11049.0
2021-08-06 12:30:00,173.23,173.28,173.15,173.28,15011.0,163.8957,163.943,163.82,163.943,15011.0
2021-08-06 12:35:00,173.27,173.36,173.24,173.28,9814.0,163.9335,164.0186,163.9051,163.943,9814.0
2021-08-06 12:40:00,173.28,173.43,173.27,173.43,9841.0,163.943,164.0849,163.9335,164.0849,9841.0
2021-08-06 12:45:00,173.45,173.55,173.42,173.53,12563.0,164.1038,164.1984,164.0754,164.1795,12563.0
2021-08-06 12:50:00,173.54,173.54,173.44,173.5,12611.0,164.1889,164.1889,164.0943,164.1511,12611.0
2021-08-06 12:55:00,173.5,173.7,173.48,173.64,20350.0,164.1511,164.3403,164.1322,164.2836,20350.0
2021-08-06 13:00:00,173.63,173.76,173.55,173.76,16841.0,164.2741,164.3971,164.1984,164.3971,16841.0
2021-08-06 13:05:00,173.77,173.77,173.58,173.6,19534.0,164.4066,164.4066,164.2268,164.2457,19534.0
2021-08-06 13:10:00,173.61,173.73,173.61,173.72,11249.0,164.2552,164.3687,164.2552,164.3592,11249.0
2021-08-06 13:15:00,173.72,173.77,173.65,173.68,10466.0,164.3592,164.4066,164.293,164.3214,10466.0
2021-08-06 13:20:00,173.69,173.69,173.6,173.65,13152.0,164.3309,164.3309,164.2457,164.293,13152.0
2021-08-06 13:25:00,173.59,173.65,173.59,173.65,15917.0,164.2363,164.293,164.2363,164.293,15917.0
2021-08-06 13:30:00,173.65,173.65,173.53,173.61,21681.0,164.293,164.293,164.1795,164.2552,21681.0
2021-08-06 13:35:00,173.62,173.72,173.61,173.72,15266.0,164.2646,164.3592,164.2552,164.3592,15266.0
2021-08-06 13:40:00,173.73,173.84,173.63,173.83,23119.0,164.3687,164.4728,164.2741,164.4633,23119.0
2021-08-06 13:45:00,173.82,173.9,173.78,173.85,16369.0,164.4539,164.5295,164.416,164.4822,16369.0
2021-08-06 13:50:00,173.84,173.88,173.71,173.71,11140.0,164.4728,164.5106,164.3498,164.3498,11140.0
2021-08-06 13:55:00,173.72,173.87,173.7,173.84,9555.0,164.3592,164.5012,164.3403,164.4728,9555.0
2021-08-06 14:00:00,173.84,173.85,173.78,173.8,21556.0,164.4728,164.4822,164.416,164.4349,21556.0
2021-08-06 14:05:00,173.8,173.8,173.66,173.71,7727.0,164.4349,164.4349,164.3025,164.3498,7727.0
2021-08-06 14:10:00,173.72,173.75,173.69,173.72,8646.0,164.3592,164.3876,164.3309,164.3592,8646.0
2021-08-06 14:15:00,173.7,173.7,173.46,173.52,15084.0,164.3403,164.3403,164.1133,164.17,15084.0
2021-08-06 14:20:00,173.52,173.61,173.5,173.58,18957.0,164.17,164.2552,164.1511,164.2268,18957.0
2021-08-06 14:25:00,173.58,173.6,173.41,173.43,22584.0,164.2268,164.2457,164.066,164.0849,22584.0
2021-08-06 14:30:00,173.42,173.45,173.37,173.39,18338.0,164.0754,164.1038,164.0281,164.047,18338.0
2021-08-06 14:35:00,173.38,173.43,173.34,173.4,7917.0,164.0376,164.0849,163.9997,164.0565,7917.0
2021-08-06 14:40:00,173.4,173.4,173.26,173.27,22178.0,164.0565,164.0565,163.924,163.9335,22178.0
2021-08-06 14:45:00,173.27,173.33,173.27,173.31,11075.0,163.9335,163.9903,163.9335,163.9713,11075.0
2021-08-06 14:50:00,173.31,173.34,173.27,173.31,20201.0,163.9713,163.9997,163.9335,163.9713,20201.0
2021-08-06 14:55:00,173.29,173.44,173.27,173.38,30247.0,163.9524,164.0943,163.9335,164.0376,30247.0
2021-08-06 15:00:00,173.37,173.38,173.15,173.16,38267.0,164.0281,164.0376,163.82,163.8294,38267.0
2021-08-06 15:05:00,173.16,173.23,173.14,173.18,20742.0,163.8294,163.8957,163.8105,163.8483,20742.0
2021-08-06 15:10:00,173.17,173.3,173.13,173.3,19097.0,163.8389,163.9619,163.801,163.9619,19097.0
2021-08-06 15:15:00,173.3,173.33,173.22,173.23,36863.0,163.9619,163.9903,163.8862,163.8957,36863.0
2021-08-06 15:20:00,173.22,173.26,173.08,173.14,45306.0,163.8862,163.924,163.7537,163.8105,45306.0
2021-08-06 15:25:00,173.11,173.22,173.11,173.19,9339.0,163.7821,163.8862,163.7821,163.8578,9339.0
2021-08-06 15:30:00,173.19,173.22,173.04,173.11,37715.0,163.8578,163.8862,163.7159,163.7821,37715.0
2021-08-06 15:35:00,173.11,173.15,172.97,173.09,52267.0,163.7821,163.82,163.6497,163.7632,52267.0
2021-08-06 15:40:00,173.1,173.13,172.91,172.91,36571.0,163.7727,163.801,163.5929,163.5929,36571.0
2021-08-06 15:45:00,172.9,172.98,172.82,172.95,63928.0,163.5834,163.6591,163.5077,163.6307,63928.0
2021-08-06 15:50:00,172.93,172.95,172.75,172.84,95795.0,163.6118,163.6307,163.4415,163.5267,95795.0
2021-08-06 15:55:00,172.84,172.92,172.7,172.8,227905.0,163.5267,163.6024,163.3942,163.4888,227905.0
2021-08-09 09:30:00,172.5,172.81,171.73,171.94,160274.0,163.205,163.4983,162.4765,162.6752,160274.0
2021-08-09 09:35:00,171.9,172.26,171.61,172.2,46305.0,162.6373,162.9779,162.3629,162.9212,46305.0
2021-08-09 09:40:00,172.19,172.22,171.75,172.11,40806.0,162.9117,162.9401,162.4954,162.836,40806.0
2021-08-09 09:45:00,172.08,172.18,171.85,172.07,31317.0,162.8076,162.9022,162.59,162.7982,31317.0
2021-08-09 09:50:00,172.08,172.29,172.04,172.19,24211.0,162.8076,163.0063,162.7698,162.9117,24211.0
2021-08-09 09:55:00,172.21,172.52,172.19,172.42,28330.0,162.9306,163.2239,162.9117,163.1293,28330.0
2021-08-09 10:00:00,172.42,172.53,172.34,172.37,25765.0,163.1293,163.2334,163.0536,163.082,25765.0
2021-08-09 10:05:00,172.41,172.42,171.97,172.06,33763.0,163.1198,163.1293,162.7035,162.7887,33763.0
2021-08-09 10:10:00,172.09,172.62,172.07,172.59,20028.0,162.8171,163.3185,162.7982,163.2901,20028.0
2021-08-09 10:15:00,172.56,172.56,172.29,172.37,16598.0,163.2618,163.2618,163.0063,163.082,16598.0
2021-08-09 10:20:00,172.36,172.56,172.28,172.36,12022.0,163.0725,163.2618,162.9968,163.0725,12022.0
2021-08-09 10:25:00,172.35,172.45,172.24,172.27,19760.0,163.0631,163.1577,162.959,162.9874,19760.0
2021-08-09 10:30:00,172.24,172.41,172.19,172.41,22963.0,162.959,163.1198,162.9117,163.1198,22963.0
2021-08-09 10:35:00,172.42,172.82,172.33,172.54,39122.0,163.1293,163.5077,163.0441,163.2428,39122.0
2021-08-09 10:40:00,172.56,172.61,172.5,172.51,22063.0,163.2618,163.3091,163.205,163.2144,22063.0
2021-08-09 10:45:00,172.51,172.74,172.51,172.55,23471.0,163.2144,163.4321,163.2144,163.2523,23471.0
2021-08-09 10:50:00,172.54,172.7,172.5,172.67,31156.0,163.2428,163.3942,163.205,163.3658,31156.0
2021-08-09 10:55:00,172.68,172.68,172.49,172.63,18094.0,163.3753,163.3753,163.1955,163.328,18094.0
2021-08-09 11:00:00,172.63,172.72,172.57,172.59,12470.0,163.328,163.4131,163.2712,163.2901,12470.0
2021-08-09 11:05:00,172.6,172.65,172.53,172.64,10339.0,163.2996,163.3469,163.2334,163.3374,10339.0
2021-08-09 11:10:00,172.65,172.66,172.58,172.59,11823.0,163.3469,163.3564,163.2807,163.2901,11823.0
2021-08-09 11:15:00,172.57,172.71,172.46,172.46,14873.0,163.2712,163.4037,163.1671,163.1671,14873.0
2021-08-09 11:20:00,172.47,172.47,172.22,172.27,23557.0,163.1766,163.1766,162.9401,162.9874,23557.0
2021-08-09 11:25:00,172.28,172.44,172.14,172.44,17315.0,162.9968,163.1482,162.8644,163.1482,17315.0
2021-08-09 11:30:00,172.43,172.74,172.41,172.71,11595.0,163.1388,163.4321,163.1198,163.4037,11595.0
2021-08-09 11:35:00,172.71,172.97,172.7,172.9,27675.0,163.4037,163.6497,163.3942,163.5834,27675.0
2021-08-09 11:40:00,172.87,172.9,172.8,172.86,8498.0,163.555,163.5834,163.4888,163.5456,8498.0
2021-08-09 11:45:00,172.9,173.06,172.88,172.98,49283.0,163.5834,163.7348,163.5645,163.6591,49283.0
2021-08-09 11:50:00,172.97,173.02,172.86,172.87,15349.0,163.6497,163.697,163.5456,163.555,15349.0
2021-08-09 11:55:00,172.87,172.98,172.84,172.97,17134.0,163.555,163.6591,163.5267,163.6497,17134.0
2021-08-09 12:00:00,172.97,172.97,172.66,172.66,15796.0,163.6497,163.6497,163.3564,163.3564,15796.0
2021-08-09 12:05:00,172.67,172.79,172.67,172.75,12804.0,163.3658,163.4794,163.3658,163.4415,12804.0
2021-08-09 12:10:00,172.74,172.78,172.69,172.69,8432.0,163.4321,163.4699,163.3847,163.3847,8432.0
2021-08-09 12:15:00,172.68,172.74,172.66,172.68,9509.0,163.3753,163.4321,163.3564,163.3753,9509.0
2021-08-09 12:20:00,172.65,172.71,172.61,172.68,14126.0,163.3469,163.4037,163.3091,163.3753,14126.0
2021-08-09 12:25:00,172.65,172.67,172.56,172.63,15682.0,163.3469,163.3658,163.2618,163.328,15682.0
2021-08-09 12:30:00,172.63,172.67,172.57,172.64,13056.0,163.328,163.3658,163.2712,163.3374,13056.0
2021-08-09 12:35:00,172.66,172.77,172.66,172.77,12000.0,163.3564,163.4604,163.3564,163.4604,12000.0
2021-08-09 12:40:00,172.76,172.78,172.67,172.74,10528.0,163.451,163.4699,163.3658,163.4321,10528.0
2021-08-09 12:45:00,172.75,172.83,172.75,172.82,10296.0,163.4415,163.5172,163.4415,163.5077,10296.0
2021-08-09 12:50:00,172.82,172.86,172.79,172.85,11903.0,163.5077,163.5456,163.4794,163.5361,11903.0
2021-08-09 12:55:00,172.84,172.84,172.76,172.78,14189.0,163.5267,163.5267,163.451,163.4699,14189.0
2021-08-09 13:00:00,172.77,172.8,172.62,172.63,14265.0,163.4604,163.4888,163.3185,163.328,14265.0
2021-08-09 13:05:00,172.62,172.67,172.59,172.6,14338.0,163.3185,163.3658,163.2901,163.2996,14338.0
2021-08-09 13:10:00,172.59,172.68,172.51,172.66,22878.0,163.2901,163.3753,163.2144,163.3564,22878.0
2021-08-09 13:15:00,172.67,172.69,172.55,172.59,19639.0,163.3658,163.3847,163.2523,163.2901,19639.0
2021-08-09 13:20:00,172.59,172.61,172.55,172.6,49450.0,163.2901,163.3091,163.2523,163.2996,49450.0
2021-08-09 13:25:00,172.61,172.61,172.44,172.47,36137.0,163.3091,163.3091,163.1482,163.1766,36137.0
2021-08-09 13:30:00,172.48,172.49,172.38,172.42,22302.0,163.1861,163.1955,163.0915,163.1293,22302.0
2021-08-09 13:35:00,172.43,172.45,172.38,172.38,9640.0,163.1388,163.1577,163.0915,163.0915,9640.0
2021-08-09 13:40:00,172.4,172.4,172.25,172.32,27149.0,163.1104,163.1104,162.9685,163.0347,27149.0
2021-08-09 13:45:00,172.32,172.48,172.32,172.46,14547.0,163.0347,163.1861,163.0347,163.1671,14547.0
2021-08-09 13:50:00,172.45,172.53,172.41,172.48,18718.0,163.1577,163.2334,163.1198,163.1861,18718.0
2021-08-09 13:55:00,172.48,172.58,172.48,172.55,19129.0,163.1861,163.2807,163.1861,163.2523,19129.0
2021-08-09 14:00:00,172.55,172.6,172.54,172.6,7168.0,163.2523,163.2996,163.2428,163.2996,7168.0
2021-08-09 14:05:00,172.58,172.61,172.56,172.56,10391.0,163.2807,163.3091,163.2618,163.2618,10391.0
2021-08-09 14:10:00,172.54,172.55,172.46,172.49,8415.0,163.2428,163.2523,163.1671,163.1955,8415.0
2021-08-09 14:15:00,172.49,172.5,172.46,172.48,11657.0,163.1955,163.205,163.1671,163.1861,11657.0
2021-08-09 14:20:00,172.48,172.52,172.36,172.36,29416.0,163.1861,163.2239,163.0725,163.0725,29416.0
2021-08-09 14:25:00,172.37,172.45,172.29,172.42,18534.0,163.082,163.1577,163.0063,163.1293,18534.0
2021-08-09 14:30:00,172.4,172.52,172.4,172.52,12269.0,163.1104,163.2239,163.1104,163.2239,12269.0
2021-08-09 14:35:00,172.53,172.55,172.46,172.49,9859.0,163.2334,163.2523,163.1671,163.1955,9859.0
2021-08-09 14:40:00,172.51,172.52,172.35,172.35,20010.0,163.2144,163.2239,163.0631,163.0631,20010.0
2021-08-09 14:45:00,172.37,172.37,172.3,172.33,15050.0,163.082,163.082,163.0158,163.0441,15050.0
2021-08-09 14:50:00,172.34,172.42,172.33,172.41,16342.0,163.0536,163.1293,163.0441,163.1198,16342.0
2021-08-09 14:55:00,172.41,172.43,172.31,172.34,14207.0,163.1198,163.1388,163.0252,163.0536,14207.0
2021-08-09 15:00:00,172.36,172.45,172.34,172.4,12616.0,163.0725,163.1577,163.0536,163.1104,12616.0
2021-08-09 15:05:00,172.4,172.53,172.39,172.52,10891.0,163.1104,163.2334,163.1009,163.2239,10891.0
2021-08-09 15:10:00,172.53,172.55,172.49,172.49,17200.0,163.2334,163.2523,163.1955,163.1955,17200.0
2021-08-09 15:15:00,172.5,172.51,172.4,172.42,15666.0,163.205,163.2144,163.1104,163.1293,15666.0
2021-08-09 15:20:00,172.43,172.44,172.23,172.23,30916.0,163.1388,163.1482,162.9495,162.9495,30916.0
2021-08-09 15:25:00,172.22,172.35,172.22,172.26,17920.0,162.9401,163.0631,162.9401,162.9779,17920.0
2021-08-09 15:30:00,172.26,172.41,172.25,172.29,31443.0,162.9779,163.1198,162.9685,163.0063,31443.0
2021-08-09 15:35:00,172.29,172.3,172.14,172.21,41516.0,163.0063,163.0158,162.8644,162.9306,41516.0
2021-08-09 15:40:00,172.2,172.31,172.19,172.28,36697.0,162.9212,163.0252,162.9117,162.9968,36697.0
2021-08-09 15:45:00,172.26,172.27,172.11,172.11,40473.0,162.9779,162.9874,162.836,162.836,40473.0
2021-08-09 15:50:00,172.13,172.19,172.08,172.13,57356.0,162.8549,162.9117,162.8076,162.8549,57356.0
2021-08-09 15:55:00,172.12,172.15,171.7,171.75,250228.0,162.8455,162.8738,162.4481,162.4954,250228.0
2021-08-10 09:30:00,171.81,172.64,171.4,172.52,108528.0,162.5522,163.3374,162.1643,163.2239,108528.0
2021-08-10 09:35:00,172.54,172.75,172.45,172.54,29764.0,163.2428,163.4415,163.1577,163.2428,29764.0
2021-08-10 09:40:00,172.5,172.5,172.13,172.28,18796.0,163.205,163.205,162.8549,162.9968,18796.0
2021-08-10 09:45:00,172.32,173.01,172.29,172.88,31820.0,163.0347,163.6875,163.0063,163.5645,31820.0
2021-08-10 09:50:00,172.91,173.42,172.91,173.19,41738.0,163.5929,164.0754,163.5929,163.8578,41738.0
2021-08-10 09:55:00,173.2,173.29,173.01,173.08,20964.0,163.8673,163.9524,163.6875,163.7537,20964.0
2021-08-10 10:00:00,173.09,173.47,173.09,173.42,22102.0,163.7632,164.1227,163.7632,164.0754,22102.0
2021-08-10 10:05:00,173.4,173.43,173.26,173.31,22613.0,164.0565,164.0849,163.924,163.9713,22613.0
2021-08-10 10:10:00,173.31,173.51,173.3,173.48,37733.0,163.9713,164.1606,163.9619,164.1322,37733.0
2021-08-10 10:15:00,173.5,173.62,173.4,173.4,35590.0,164.1511,164.2646,164.0565,164.0565,35590.0
2021-08-10 10:20:00,173.39,173.96,173.38,173.89,31765.0,164.047,164.5863,164.0376,164.5201,31765.0
2021-08-10 10:25:00,173.87,173.87,173.54,173.61,18288.0,164.5012,164.5012,164.1889,164.2552,18288.0
2021-08-10 10:30:00,173.58,173.58,173.28,173.29,51925.0,164.2268,164.2268,163.943,163.9524,51925.0
2021-08-10 10:35:00,173.33,173.73,173.27,173.72,37364.0,163.9903,164.3687,163.9335,164.3592,37364.0
2021-08-10 10:40:00,173.72,173.72,173.48,173.59,24564.0,164.3592,164.3592,164.1322,164.2363,24564.0
2021-08-10 10:45:00,173.57,173.66,173.29,173.47,39010.0,164.2173,164.3025,163.9524,164.1227,39010.0
2021-08-10 10:50:00,173.42,173.55,173.3,173.37,15161.0,164.0754,164.1984,163.9619,164.0281,15161.0
2021-08-10 10:55:00,173.36,173.46,173.2,173.33,38572.0,164.0186,164.1133,163.8673,163.9903,38572.0
2021-08-10 11:00:00,173.29,173.41,173.11,173.34,19750.0,163.9524,164.066,163.7821,163.9997,19750.0
2021-08-10 11:05:00,173.34,173.52,173.32,173.49,15196.0,163.9997,164.17,163.9808,164.1416,15196.0
2021-08-10 11:10:00,173.53,173.6,173.43,173.56,20507.0,164.1795,164.2457,164.0849,164.2079,20507.0
2021-08-10 11:15:00,173.56,173.65,173.49,173.61,37588.0,164.2079,164.293,164.1416,164.2552,37588.0
2021-08-10 11:20:00,173.61,173.95,173.6,173.9,17935.0,164.2552,164.5769,164.2457,164.5295,17935.0
2021-08-10 11:25:00,173.92,173.92,173.78,173.79,20632.0,164.5485,164.5485,164.416,164.4255,20632.0
2021-08-10 11:30:00,173.78,173.84,173.63,173.66,15172.0,164.416,164.4728,164.2741,164.3025,15172.0
2021-08-10 11:35:00,173.65,173.75,173.62,173.72,21723.0,164.293,164.3876,164.2646,164.3592,21723.0
2021-08-10 11:40:00,173.71,173.84,173.7,173.81,13961.0,164.3498,164.4728,164.3403,164.4444,13961.0
2021-08-10 11:45:00,173.84,173.86,173.66,173.67,13836.0,164.4728,164.4917,164.3025,164.3119,13836.0
2021-08-10 11:50:00,173.64,173.68,173.48,173.49,10855.0,164.2836,164.3214,164.1322,164.1416,10855.0
2021-08-10 11:55:00,173.5,173.53,173.4,173.4,16769.0,164.1511,164.1795,164.0565,164.0565,16769.0
2021-08-10 12:00:00,173.42,173.53,173.39,173.48,18996.0,164.0754,164.1795,164.047,164.1322,18996.0
2021-08-10 12:05:00,173.46,173.52,173.4,173.4,17333.0,164.1133,164.17,164.0565,164.0565,17333.0
2021-08-10 12:10:00,173.42,173.47,173.35,173.47,16675.0,164.0754,164.1227,164.0092,164.1227,16675.0
2021-08-10 12:15:00,173.46,173.71,173.46,173.58,16269.0,164.1133,164.3498,164.1133,164.2268,16269.0
2021-08-10 12:20:00,173.59,173.59,173.44,173.45,17380.0,164.2363,164.2363,164.0943,164.1038,17380.0
2021-08-10 12:25:00,173.45,173.5,173.37,173.37,23310.0,164.1038,164.1511,164.0281,164.0281,23310.0
2021-08-10 12:30:00,173.36,173.36,173.0,173.06,28642.0,164.0186,164.0186,163.678,163.7348,28642.0
2021-08-10 12:35:00,173.07,173.29,173.07,173.26,16928.0,163.7443,163.9524,163.7443,163.924,16928.0
2021-08-10 12:40:00,173.27,173.35,173.23,173.25,26051.0,163.9335,164.0092,163.8957,163.9146,26051.0
2021-08-10 12:45:00,173.23,173.26,173.14,173.15,24578.0,163.8957,163.924,163.8105,163.82,24578.0
2021-08-10 12:50:00,173.14,173.28,173.11,173.17,25015.0,163.8105,163.943,163.7821,163.8389,25015.0
2021-08-10 12:55:00,173.16,173.2,173.1,173.16,22492.0,163.8294,163.8673,163.7727,163.8294,22492.0
2021-08-10 13:00:00,173.17,173.17,173.06,173.15,21315.0,163.8389,163.8389,163.7348,163.82,21315.0
2021-08-10 13:05:00,173.13,173.27,173.12,173.21,22285.0,163.801,163.9335,163.7916,163.8767,22285.0
2021-08-10 13:10:00,173.21,173.26,173.17,173.18,13920.0,163.8767,163.924,163.8389,163.8483,13920.0
2021-08-10 13:15:00,173.17,173.26,173.16,173.22,14599.0,163.8389,163.924,163.8294,163.8862,14599.0
2021-08-10 13:20:00,173.22,173.23,173.1,173.15,13591.0,163.8862,163.8957,163.7727,163.82,13591.0
2021-08-10 13:25:00,173.14,173.14,173.0,173.05,23920.0,163.8105,163.8105,163.678,163.7254,23920.0
2021-08-10 13:30:00,173.04,173.11,173.01,173.05,14329.0,163.7159,163.7821,163.6875,163.7254,14329.0
2021-08-10 13:35:00,173.06,173.1,173.01,173.04,23550.0,163.7348,163.7727,163.6875,163.7159,23550.0
2021-08-10 13:40:00,173.05,173.11,173.03,173.05,16521.0,163.7254,163.7821,163.7064,163.7254,16521.0
2021-08-10 13:45:00,173.02,173.03,172.85,172.93,19636.0,163.697,163.7064,163.5361,163.6118,19636.0
2021-08-10 13:50:00,172.91,172.97,172.89,172.94,9802.0,163.5929,163.6497,163.574,163.6213,9802.0
2021-08-10 13:55:00,172.92,172.94,172.88,172.91,10811.0,163.6024,163.6213,163.5645,163.5929,10811.0
2021-08-10 14:00:00,172.91,172.99,172.71,172.71,25807.0,163.5929,163.6686,163.4037,163.4037,25807.0
2021-08-10 14:05:00,172.73,172.74,172.66,172.71,20272.0,163.4226,163.4321,163.3564,163.4037,20272.0
2021-08-10 14:10:00,172.72,172.73,172.64,172.64,8774.0,163.4131,163.4226,163.3374,163.3374,8774.0
2021-08-10 14:15:00,172.66,172.67,172.59,172.6,12464.0,163.3564,163.3658,163.2901,163.2996,12464.0
2021-08-10 14:20:00,172.61,172.65,172.52,172.63,10926.0,163.3091,163.3469,163.2239,163.328,10926.0
2021-08-10 14:25:00,172.62,172.67,172.54,172.54,15624.0,163.3185,163.3658,163.2428,163.2428,15624.0
2021-08-10 14:30:00,172.55,172.66,172.53,172.63,8264.0,163.2523,163.3564,163.2334,163.328,8264.0
2021-08-10 14:35:00,172.65,172.73,172.59,172.63,19638.0,163.3469,163.4226,163.2901,163.328,19638.0
2021-08-10 14:40:00,172.64,172.75,172.61,172.71,14138.0,163.3374,163.4415,163.3091,163.4037,14138.0
2021-08-10 14:45:00,172.71,172.8,172.69,172.78,11974.0,163.4037,163.4888,163.3847,163.4699,11974.0
2021-08-10 14:50:00,172.77,172.83,172.73,172.82,9377.0,163.4604,163.5172,163.4226,163.5077,9377.0
2021-08-10 14:55:00,172.79,172.83,172.71,172.71,12276.0,163.4794,163.5172,163.4037,163.4037,12276.0
2021-08-10 15:00:00,172.72,172.72,172.61,172.68,17434.0,163.4131,163.4131,163.3091,163.3753,17434.0
2021-08-10 15:05:00,172.67,172.68,172.54,172.57,18256.0,163.3658,163.3753,163.2428,163.2712,18256.0
2021-08-10 15:10:00,172.57,172.6,172.4,172.43,20875.0,163.2712,163.2996,163.1104,163.1388,20875.0
2021-08-10 15:15:00,172.42,172.54,172.36,172.54,24773.0,163.1293,163.2428,163.0725,163.2428,24773.0
2021-08-10 15:20:00,172.54,172.65,172.51,172.62,34573.0,163.2428,163.3469,163.2144,163.3185,34573.0
2021-08-10 15:25:00,172.61,172.64,172.55,172.6,22974.0,163.3091,163.3374,163.2523,163.2996,22974.0
2021-08-10 15:30:00,172.59,172.61,172.45,172.45,26658.0,163.2901,163.3091,163.1577,163.1577,26658.0
2021-08-10 15:35:00,172.44,172.51,172.34,172.51,33106.0,163.1482,163.2144,163.0536,163.2144,33106.0
2021-08-10 15:40:00,172.53,172.58,172.35,172.38,27955.0,163.2334,163.2807,163.0631,163.0915,27955.0
2021-08-10 15:45:00,172.38,172.43,172.3,172.36,47290.0,163.0915,163.1388,163.0158,163.0725,47290.0
2021-08-10 15:50:00,172.35,172.41,172.24,172.26,65964.0,163.0631,163.1198,162.959,162.9779,65964.0
2021-08-10 15:55:00,172.26,172.32,172.18,172.29,139586.0,162.9779,163.0347,162.9022,163.0063,139586.0
2021-08-11 09:30:00,172.0,172.27,171.76,172.27,94395.0,162.7319,162.9874,162.5049,162.9874,94395.0
2021-08-11 09:35:00,172.26,172.49,171.97,172.18,24175.0,162.9779,163.1955,162.7035,162.9022,24175.0
2021-08-11 09:40:00,172.11,172.34,171.98,172.17,31695.0,162.836,163.0536,162.713,162.8928,31695.0
2021-08-11 09:45:00,172.14,172.16,171.87,172.11,21686.0,162.8644,162.8833,162.6089,162.836,21686.0
2021-08-11 09:50:00,172.17,172.66,172.17,172.6,44205.0,162.8928,163.3564,162.8928,163.2996,44205.0
2021-08-11 09:55:00,172.61,172.89,172.58,172.7,28900.0,163.3091,163.574,163.2807,163.3942,28900.0
2021-08-11 10:00:00,172.71,172.86,172.52,172.81,42134.0,163.4037,163.5456,163.2239,163.4983,42134.0
2021-08-11 10:05:00,172.88,173.21,172.72,173.17,41249.0,163.5645,163.8767,163.4131,163.8389,41249.0
2021-08-11 10:10:00,173.2,173.22,172.9,172.97,24073.0,163.8673,163.8862,163.5834,163.6497,24073.0
2021-08-11 10:15:00,172.98,173.04,172.86,172.92,34823.0,163.6591,163.7159,163.5456,163.6024,34823.0
2021-08-11 10:20:00,172.92,173.07,172.81,172.84,34845.0,163.6024,163.7443,163.4983,163.5267,34845.0
2021-08-11 10:25:00,172.82,172.84,172.6,172.68,19625.0,163.5077,163.5267,163.2996,163.3753,19625.0
2021-08-11 10:30:00,172.65,172.85,172.62,172.75,32999.0,163.3469,163.5361,163.3185,163.4415,32999.0
2021-08-11 10:35:00,172.75,172.75,172.41,172.47,49290.0,163.4415,163.4415,163.1198,163.1766,49290.0
2021-08-11 10:40:00,172.44,172.56,172.31,172.49,17090.0,163.1482,163.2618,163.0252,163.1955,17090.0
2021-08-11 10:45:00,172.46,172.53,172.28,172.31,18290.0,163.1671,163.2334,162.9968,163.0252,18290.0
2021-08-11 10:50:00,172.31,172.56,172.31,172.47,18191.0,163.0252,163.2618,163.0252,163.1766,18191.0
2021-08-11 10:55:00,172.49,172.51,172.28,172.36,19914.0,163.1955,163.2144,162.9968,163.0725,19914.0
2021-08-11 11:00:00,172.33,172.33,171.81,171.81,29578.0,163.0441,163.0441,162.5522,162.5522,29578.0
2021-08-11 11:05:00,171.79,171.91,171.68,171.89,27953.0,162.5332,162.6468,162.4292,162.6279,27953.0
2021-08-11 11:10:00,171.91,172.17,171.84,172.12,14466.0,162.6468,162.8928,162.5806,162.8455,14466.0
2021-08-11 11:15:00,172.1,172.22,172.07,172.16,17626.0,162.8265,162.9401,162.7982,162.8833,17626.0
2021-08-11 11:20:00,172.17,172.23,171.98,171.98,20740.0,162.8928,162.9495,162.713,162.713,20740.0
2021-08-11 11:25:00,171.99,172.07,171.94,171.95,25893.0,162.7225,162.7982,162.6752,162.6846,25893.0
2021-08-11 11:30:00,171.94,171.94,171.76,171.81,23017.0,162.6752,162.6752,162.5049,162.5522,23017.0
2021-08-11 11:35:00,171.79,171.91,171.7,171.91,23471.0,162.5332,162.6468,162.4481,162.6468,23471.0
2021-08-11 11:40:00,171.92,171.94,171.67,171.68,22870.0,162.6562,162.6752,162.4197,162.4292,22870.0
2021-08-11 11:45:00,171.7,171.76,171.58,171.62,28024.0,162.4481,162.5049,162.3346,162.3724,28024.0
2021-08-11 11:50:00,171.58,171.76,171.52,171.63,22307.0,162.3346,162.5049,162.2778,162.3819,22307.0
2021-08-11 11:55:00,171.64,171.78,171.62,171.77,20201.0,162.3913,162.5238,162.3724,162.5143,20201.0
2021-08-11 12:00:00,171.74,171.86,171.68,171.84,15101.0,162.4859,162.5995,162.4292,162.5806,15101.0
2021-08-11 12:05:00,171.84,172.12,171.84,172.1,27109.0,162.5806,162.8455,162.5806,162.8265,27109.0
2021-08-11 12:10:00,172.1,172.29,171.97,171.99,27149.0,162.8265,163.0063,162.7035,162.7225,27149.0
2021-08-11 12:15:00,171.99,172.0,171.84,171.87,16258.0,162.7225,162.7319,162.5806,162.6089,16258.0
2021-08-11 12:20:00,171.84,171.85,171.75,171.85,15630.0,162.5806,162.59,162.4954,162.59,15630.0
2021-08-11 12:25:00,171.83,171.9,171.79,171.86,10583.0,162.5711,162.6373,162.5332,162.5995,10583.0
2021-08-11 12:30:00,171.83,171.89,171.72,171.83,17104.0,162.5711,162.6279,162.467,162.5711,17104.0
2021-08-11 12:35:00,171.83,171.86,171.77,171.8,13322.0,162.5711,162.5995,162.5143,162.5427,13322.0
2021-08-11 12:40:00,171.8,171.89,171.76,171.78,31593.0,162.5427,162.6279,162.5049,162.5238,31593.0
2021-08-11 12:45:00,171.77,171.79,171.64,171.71,22450.0,162.5143,162.5332,162.3913,162.4576,22450.0
2021-08-11 12:50:00,171.71,171.74,171.67,171.71,13416.0,162.4576,162.4859,162.4197,162.4576,13416.0
2021-08-11 12:55:00,171.71,171.72,171.58,171.59,15902.0,162.4576,162.467,162.3346,162.344,15902.0
2021-08-11 13:00:00,171.57,171.81,171.56,171.77,22003.0,162.3251,162.5522,162.3156,162.5143,22003.0
2021-08-11 13:05:00,171.78,171.84,171.75,171.78,14713.0,162.5238,162.5806,162.4954,162.5238,14713.0
2021-08-11 13:10:00,171.79,171.83,171.7,171.78,25498.0,162.5332,162.5711,162.4481,162.5238,25498.0
2021-08-11 13:15:00,171.78,171.84,171.77,171.78,23124.0,162.5238,162.5806,162.5143,162.5238,23124.0
2021-08-11 13:20:00,171.78,171.87,171.73,171.74,30436.0,162.5238,162.6089,162.4765,162.4859,30436.0
2021-08-11 13:25:00,171.74,171.85,171.67,171.81,24694.0,162.4859,162.59,162.4197,162.5522,24694.0
2021-08-11 13:30:00,171.8,171.86,171.75,171.76,16449.0,162.5427,162.5995,162.4954,162.5049,16449.0
2021-08-11 13:35:00,171.76,171.79,171.62,171.66,31127.0,162.5049,162.5332,162.3724,162.4102,31127.0
2021-08-11 13:40:00,171.66,171.71,171.55,171.58,22025.0,162.4102,162.4576,162.3062,162.3346,22025.0
2021-08-11 13:45:00,171.58,171.58,171.51,171.53,17092.0,162.3346,162.3346,162.2683,162.2873,17092.0
2021-08-11 13:50:00,171.53,171.56,171.38,171.44,31177.0,162.2873,162.3156,162.1453,162.2021,31177.0
2021-08-11 13:55:00,171.45,171.49,171.38,171.46,17620.0,162.2116,162.2494,162.1453,162.221,17620.0
2021-08-11 14:00:00,171.46,171.55,171.41,171.54,15544.0,162.221,162.3062,162.1737,162.2967,15544.0
2021-08-11 14:05:00,171.53,171.63,171.51,171.59,21293.0,162.2873,162.3819,162.2683,162.344,21293.0
2021-08-11 14:10:00,171.59,171.65,171.52,171.62,24161.0,162.344,162.4008,162.2778,162.3724,24161.0
2021-08-11 14:15:00,171.62,171.62,171.43,171.47,29750.0,162.3724,162.3724,162.1926,162.2305,29750.0
2021-08-11 14:20:00,171.46,171.49,171.38,171.44,29391.0,162.221,162.2494,162.1453,162.2021,29391.0
2021-08-11 14:25:00,171.45,171.52,171.41,171.42,29392.0,162.2116,162.2778,162.1737,162.1832,29392.0
2021-08-11 14:30:00,171.38,171.4,171.2,171.23,55008.0,162.1453,162.1643,161.975,162.0034,55008.0
2021-08-11 14:35:00,171.24,171.3,171.19,171.2,64949.0,162.0129,162.0696,161.9656,161.975,64949.0
2021-08-11 14:40:00,171.19,171.32,171.19,171.19,30742.0,161.9656,162.0886,161.9656,161.9656,30742.0
2021-08-11 14:45:00,171.2,171.3,171.19,171.26,33951.0,161.975,162.0696,161.9656,162.0318,33951.0
2021-08-11 14:50:00,171.26,171.28,171.18,171.22,19162.0,162.0318,162.0507,161.9561,161.994,19162.0
2021-08-11 14:55:00,171.22,171.3,171.15,171.21,22337.0,161.994,162.0696,161.9277,161.9845,22337.0
2021-08-11 15:00:00,171.21,171.35,171.2,171.33,25667.0,161.9845,162.117,161.975,162.098,25667.0
2021-08-11 15:05:00,171.33,171.35,171.22,171.23,26215.0,162.098,162.117,161.994,162.0034,26215.0
2021-08-11 15:10:00,171.23,171.29,171.17,171.25,27518.0,162.0034,162.0602,161.9467,162.0223,27518.0
2021-08-11 15:15:00,171.24,171.29,171.17,171.28,16186.0,162.0129,162.0602,161.9467,162.0507,16186.0
2021-08-11 15:20:00,171.29,171.44,171.27,171.42,21230.0,162.0602,162.2021,162.0413,162.1832,21230.0
2021-08-11 15:25:00,171.42,171.42,171.32,171.35,21471.0,162.1832,162.1832,162.0886,162.117,21471.0
2021-08-11 15:30:00,171.35,171.41,171.26,171.34,28198.0,162.117,162.1737,162.0318,162.1075,28198.0
2021-08-11 15:35:00,171.33,171.33,171.21,171.25,50353.0,162.098,162.098,161.9845,162.0223,50353.0
2021-08-11 15:40:00,171.26,171.35,171.23,171.27,31835.0,162.0318,162.117,162.0034,162.0413,31835.0
2021-08-11 15:45:00,171.27,171.28,171.07,171.08,49294.0,162.0413,162.0507,161.852,161.8615,49294.0
2021-08-11 15:50:00,171.06,171.12,170.95,170.97,94299.0,161.8426,161.8993,161.7385,161.7574,94299.0
2021-08-11 15:55:00,170.96,171.27,170.94,171.27,178674.0,161.748,162.0413,161.729,162.0413,178674.0
2021-08-12 09:30:00,170.89,171.26,170.56,171.08,143956.0,161.6817,162.0318,161.3695,161.8615,143956.0
2021-08-12 09:35:00,171.0,171.32,170.86,171.17,27542.0,161.7858,162.0886,161.6534,161.9467,27542.0
2021-08-12 09:40:00,171.18,171.18,170.7,170.71,22831.0,161.9561,161.9561,161.502,161.5114,22831.0
2021-08-12 09:45:00,170.74,170.75,170.28,170.28,36348.0,161.5398,161.5493,161.1046,161.1046,36348.0
2021-08-12 09:50:00,170.27,170.36,170.11,170.11,47487.0,161.0951,161.1803,160.9438,160.9438,47487.0
2021-08-12 09:55:00,170.1,170.46,170.08,170.43,36163.0,160.9343,161.2749,160.9154,161.2465,36163.0
2021-08-12 10:00:00,170.46,170.66,170.32,170.52,44429.0,161.2749,161.4641,161.1425,161.3317,44429.0
2021-08-12 10:05:00,170.52,170.56,170.14,170.15,48810.0,161.3317,161.3695,160.9722,160.9816,48810.0
2021-08-12 10:10:00,170.16,170.27,170.04,170.2,44788.0,160.9911,161.0951,160.8775,161.0289,44788.0
2021-08-12 10:15:00,170.22,170.22,170.04,170.12,34173.0,161.0478,161.0478,160.8775,160.9532,34173.0
2021-08-12 10:20:00,170.12,170.24,170.06,170.19,35386.0,160.9532,161.0668,160.8965,161.0195,35386.0
2021-08-12 10:25:00,170.24,170.31,169.51,170.14,118611.0,161.0668,161.133,160.3761,160.9722,118611.0
2021-08-12 10:30:00,170.14,170.4,170.1,170.11,37433.0,160.9722,161.2181,160.9343,160.9438,37433.0
2021-08-12 10:35:00,170.1,170.17,170.04,170.17,44974.0,160.9343,161.0005,160.8775,161.0005,44974.0
2021-08-12 10:40:00,170.17,170.17,169.59,169.59,48090.0,161.0005,161.0005,160.4518,160.4518,48090.0
2021-08-12 10:45:00,169.54,169.84,169.48,169.81,35604.0,160.4045,160.6883,160.3477,160.6599,35604.0
2021-08-12 10:50:00,169.8,169.9,169.76,169.79,33510.0,160.6505,160.7451,160.6126,160.641,33510.0
2021-08-12 10:55:00,169.78,169.78,169.55,169.58,41593.0,160.6316,160.6316,160.4139,160.4423,41593.0
2021-08-12 11:00:00,169.57,169.95,169.56,169.82,46859.0,160.4329,160.7924,160.4234,160.6694,46859.0
2021-08-12 11:05:00,169.82,169.97,169.72,169.87,24672.0,160.6694,160.8113,160.5748,160.7167,24672.0
2021-08-12 11:10:00,169.88,170.2,169.87,170.2,39108.0,160.7262,161.0289,160.7167,161.0289,39108.0
2021-08-12 11:15:00,170.2,170.32,170.1,170.31,41848.0,161.0289,161.1425,160.9343,161.133,41848.0
2021-08-12 11:20:00,170.32,170.44,170.19,170.36,39150.0,161.1425,161.256,161.0195,161.1803,39150.0
2021-08-12 11:25:00,170.31,170.68,170.31,170.39,42612.0,161.133,161.4831,161.133,161.2087,42612.0
2021-08-12 11:30:00,170.38,170.61,170.37,170.54,22453.0,161.1992,161.4168,161.1898,161.3506,22453.0
2021-08-12 11:35:00,170.55,170.64,170.43,170.45,15004.0,161.3601,161.4452,161.2465,161.2654,15004.0
2021-08-12 11:40:00,170.43,170.57,170.42,170.53,11804.0,161.2465,161.379,161.2371,161.3411,11804.0
2021-08-12 11:45:00,170.52,170.53,170.44,170.48,14574.0,161.3317,161.3411,161.256,161.2938,14574.0
2021-08-12 11:50:00,170.49,170.58,170.46,170.51,24424.0,161.3033,161.3884,161.2749,161.3222,24424.0
2021-08-12 11:55:00,170.5,170.5,170.25,170.33,39229.0,161.3128,161.3128,161.0762,161.1519,39229.0
2021-08-12 12:00:00,170.32,170.47,170.26,170.27,19773.0,161.1425,161.2844,161.0857,161.0951,19773.0
2021-08-12 12:05:00,170.28,170.35,170.23,170.3,9974.0,161.1046,161.1708,161.0573,161.1235,9974.0
2021-08-12 12:10:00,170.29,170.35,170.05,170.31,83993.0,161.1141,161.1708,160.887,161.133,83993.0
2021-08-12 12:15:00,170.28,170.38,170.27,170.35,18020.0,161.1046,161.1992,161.0951,161.1708,18020.0
2021-08-12 12:20:00,170.35,170.39,170.32,170.34,13659.0,161.1708,161.2087,161.1425,161.1614,13659.0
2021-08-12 12:25:00,170.36,170.49,170.36,170.39,17676.0,161.1803,161.3033,161.1803,161.2087,17676.0
2021-08-12 12:30:00,170.4,170.46,170.39,170.43,21743.0,161.2181,161.2749,161.2087,161.2465,21743.0
2021-08-12 12:35:00,170.42,170.43,170.3,170.36,19864.0,161.2371,161.2465,161.1235,161.1803,19864.0
2021-08-12 12:40:00,170.36,170.39,170.25,170.3,18342.0,161.1803,161.2087,161.0762,161.1235,18342.0
2021-08-12 12:45:00,170.31,170.38,170.28,170.3,19360.0,161.133,161.1992,161.1046,161.1235,19360.0
2021-08-12 12:50:00,170.31,170.32,170.14,170.17,20461.0,161.133,161.1425,160.9722,161.0005,20461.0
2021-08-12 12:55:00,170.16,170.18,170.07,170.11,16429.0,160.9911,161.01,160.9059,160.9438,16429.0
2021-08-12 13:00:00,170.1,170.11,169.98,170.04,66337.0,160.9343,160.9438,160.8208,160.8775,66337.0
2021-08-12 13:05:00,170.05,170.05,169.89,169.99,35567.0,160.887,160.887,160.7356,160.8302,35567.0
2021-08-12 13:10:00,169.99,170.06,169.96,170.05,21461.0,160.8302,160.8965,160.8019,160.887,21461.0
2021-08-12 13:15:00,170.04,170.09,169.98,170.07,25844.0,160.8775,160.9248,160.8208,160.9059,25844.0
2021-08-12 13:20:00,170.09,170.29,170.02,170.16,26712.0,160.9248,161.1141,160.8586,160.9911,26712.0
2021-08-12 13:25:00,170.16,170.26,170.15,170.22,13606.0,160.9911,161.0857,160.9816,161.0478,13606.0
2021-08-12 13:30:00,170.22,170.33,170.21,170.3,48987.0,161.0478,161.1519,161.0384,161.1235,48987.0
2021-08-12 13:35:00,170.29,170.37,170.29,170.34,17536.0,161.1141,161.1898,161.1141,161.1614,17536.0
2021-08-12 13:40:00,170.34,170.46,170.29,170.29,23886.0,161.1614,161.2749,161.1141,161.1141,23886.0
2021-08-12 13:45:00,170.29,170.29,170.26,170.27,11272.0,161.1141,161.1141,161.0857,161.0951,11272.0
2021-08-12 13:50:00,170.26,170.36,170.23,170.36,7091.0,161.0857,161.1803,161.0573,161.1803,7091.0
2021-08-12 13:55:00,170.36,170.46,170.34,170.4,14537.0,161.1803,161.2749,161.1614,161.2181,14537.0
2021-08-12 14:00:00,170.4,170.52,170.39,170.52,45928.0,161.2181,161.3317,161.2087,161.3317,45928.0
2021-08-12 14:05:00,170.52,170.54,170.48,170.51,29084.0,161.3317,161.3506,161.2938,161.3222,29084.0
2021-08-12 14:10:00,170.56,170.57,170.46,170.51,22375.0,161.3695,161.379,161.2749,161.3222,22375.0
2021-08-12 14:15:00,170.52,170.52,170.32,170.46,48028.0,161.3317,161.3317,161.1425,161.2749,48028.0
2021-08-12 14:20:00,170.46,170.48,170.41,170.42,9322.0,161.2749,161.2938,161.2276,161.2371,9322.0
2021-08-12 14:25:00,170.42,170.43,170.22,170.25,16531.0,161.2371,161.2465,161.0478,161.0762,16531.0
2021-08-12 14:30:00,170.23,170.27,170.2,170.21,12846.0,161.0573,161.0951,161.0289,161.0384,12846.0
2021-08-12 14:35:00,170.21,170.24,170.18,170.21,8183.0,161.0384,161.0668,161.01,161.0384,8183.0
2021-08-12 14:40:00,170.23,170.28,170.18,170.2,16736.0,161.0573,161.1046,161.01,161.0289,16736.0
2021-08-12 14:45:00,170.2,170.26,170.13,170.21,32711.0,161.0289,161.0857,160.9627,161.0384,32711.0
2021-08-12 14:50:00,170.22,170.39,170.03,170.39,62763.0,161.0478,161.2087,160.8681,161.2087,62763.0
2021-08-12 14:55:00,170.37,170.48,170.33,170.46,12766.0,161.1898,161.2938,161.1519,161.2749,12766.0
2021-08-12 15:00:00,170.45,170.53,170.45,170.5,19863.0,161.2654,161.3411,161.2654,161.3128,19863.0
2021-08-12 15:05:00,170.51,170.64,170.51,170.58,13738.0,161.3222,161.4452,161.3222,161.3884,13738.0
2021-08-12 15:10:00,170.59,170.67,170.57,170.67,20180.0,161.3979,161.4736,161.379,161.4736,20180.0
2021-08-12 15:15:00,170.66,170.66,170.55,170.6,17822.0,161.4641,161.4641,161.3601,161.4074,17822.0
2021-08-12 15:20:00,170.62,170.75,170.57,170.72,13646.0,161.4263,161.5493,161.379,161.5209,13646.0
2021-08-12 15:25:00,170.71,170.73,170.58,170.6,21344.0,161.5114,161.5304,161.3884,161.4074,21344.0
2021-08-12 15:30:00,170.59,170.72,170.49,170.72,22290.0,161.3979,161.5209,161.3033,161.5209,22290.0
2021-08-12 15:35:00,170.73,170.92,170.71,170.88,29459.0,161.5304,161.7101,161.5114,161.6723,29459.0
2021-08-12 15:40:00,170.89,170.9,170.69,170.69,31151.0,161.6817,161.6912,161.4925,161.4925,31151.0
2021-08-12 15:45:00,170.69,170.69,170.54,170.61,29650.0,161.4925,161.4925,161.3506,161.4168,29650.0
2021-08-12 15:50:00,170.63,170.69,170.53,170.67,45357.0,161.4357,161.4925,161.3411,161.4736,45357.0
2021-08-12 15:55:00,170.67,170.71,170.52,170.64,130846.0,161.4736,161.5114,161.3317,161.4452,130846.0
2021-08-13 09:30:00,170.45,170.64,169.45,169.51,96694.0,161.2654,161.4452,160.3193,160.3761,96694.0
2021-08-13 09:35:00,169.5,169.53,168.78,169.3,75963.0,160.3666,160.395,159.6854,160.1774,75963.0
2021-08-13 09:40:00,169.36,169.92,169.36,169.84,27975.0,160.2342,160.764,160.2342,160.6883,27975.0
2021-08-13 09:45:00,169.84,170.11,169.74,170.06,31096.0,160.6883,160.9438,160.5937,160.8965,31096.0
2021-08-13 09:50:00,170.04,170.35,169.87,170.31,24144.0,160.8775,161.1708,160.7167,161.133,24144.0
2021-08-13 09:55:00,170.36,170.62,170.36,170.53,15386.0,161.1803,161.4263,161.1803,161.3411,15386.0
2021-08-13 10:00:00,170.49,170.59,170.29,170.49,21660.0,161.3033,161.3979,161.1141,161.3033,21660.0
2021-08-13 10:05:00,170.47,170.7,170.34,170.7,31573.0,161.2844,161.502,161.1614,161.502,31573.0
2021-08-13 10:10:00,170.72,170.85,170.41,170.41,50498.0,161.5209,161.6439,161.2276,161.2276,50498.0
2021-08-13 10:15:00,170.41,170.85,170.41,170.81,46511.0,161.2276,161.6439,161.2276,161.6061,46511.0
2021-08-13 10:20:00,170.81,170.98,170.78,170.86,36263.0,161.6061,161.7669,161.5777,161.6534,36263.0
2021-08-13 10:25:00,170.86,170.9,170.76,170.87,23192.0,161.6534,161.6912,161.5587,161.6628,23192.0
2021-08-13 10:30:00,170.85,170.91,170.67,170.68,16075.0,161.6439,161.7007,161.4736,161.4831,16075.0
2021-08-13 10:35:00,170.68,170.81,170.59,170.66,18668.0,161.4831,161.6061,161.3979,161.4641,18668.0
2021-08-13 10:40:00,170.61,170.71,170.52,170.55,30963.0,161.4168,161.5114,161.3317,161.3601,30963.0
2021-08-13 10:45:00,170.55,170.73,170.52,170.69,36178.0,161.3601,161.5304,161.3317,161.4925,36178.0
2021-08-13 10:50:00,170.7,170.87,170.7,170.74,31034.0,161.502,161.6628,161.502,161.5398,31034.0
2021-08-13 10:55:00,170.74,170.89,170.41,170.45,31916.0,161.5398,161.6817,161.2276,161.2654,31916.0
2021-08-13 11:00:00,170.43,170.73,170.4,170.64,15308.0,161.2465,161.5304,161.2181,161.4452,15308.0
2021-08-13 11:05:00,170.65,170.65,170.46,170.54,14722.0,161.4547,161.4547,161.2749,161.3506,14722.0
2021-08-13 11:10:00,170.55,170.69,170.53,170.64,13895.0,161.3601,161.4925,161.3411,161.4452,13895.0
2021-08-13 11:15:00,170.65,170.69,170.59,170.61,15515.0,161.4547,161.4925,161.3979,161.4168,15515.0
2021-08-13 11:20:00,170.56,170.56,170.36,170.38,16153.0,161.3695,161.3695,161.1803,161.1992,16153.0
2021-08-13 11:25:00,170.36,170.55,170.36,170.55,17949.0,161.1803,161.3601,161.1803,161.3601,17949.0
2021-08-13 11:30:00,170.56,170.58,170.41,170.46,21345.0,161.3695,161.3884,161.2276,161.2749,21345.0
2021-08-13 11:35:00,170.45,170.47,170.35,170.4,16870.0,161.2654,161.2844,161.1708,161.2181,16870.0
2021-08-13 11:40:00,170.4,170.53,170.35,170.53,8974.0,161.2181,161.3411,161.1708,161.3411,8974.0
2021-08-13 11:45:00,170.54,170.66,170.51,170.66,24688.0,161.3506,161.4641,161.3222,161.4641,24688.0
2021-08-13 11:50:00,170.66,170.75,170.62,170.65,14684.0,161.4641,161.5493,161.4263,161.4547,14684.0
2021-08-13 11:55:00,170.65,170.7,170.59,170.68,16063.0,161.4547,161.502,161.3979,161.4831,16063.0
2021-08-13 12:00:00,170.69,170.83,170.69,170.78,8936.0,161.4925,161.625,161.4925,161.5777,8936.0
2021-08-13 12:05:00,170.78,170.88,170.74,170.83,27710.0,161.5777,161.6723,161.5398,161.625,27710.0
2021-08-13 12:10:00,170.82,170.94,170.8,170.85,16155.0,161.6155,161.729,161.5966,161.6439,16155.0
2021-08-13 12:15:00,170.82,170.93,170.8,170.86,12703.0,161.6155,161.7196,161.5966,161.6534,12703.0
2021-08-13 12:20:00,170.87,170.92,170.84,170.85,9733.0,161.6628,161.7101,161.6344,161.6439,9733.0
2021-08-13 12:25:00,170.85,170.89,170.71,170.74,17894.0,161.6439,161.6817,161.5114,161.5398,17894.0
2021-08-13 12:30:00,170.72,170.79,170.69,170.69,19084.0,161.5209,161.5871,161.4925,161.4925,19084.0
2021-08-13 12:35:00,170.68,170.72,170.63,170.63,5577.0,161.4831,161.5209,161.4357,161.4357,5577.0
2021-08-13 12:40:00,170.62,170.68,170.58,170.59,7804.0,161.4263,161.4831,161.3884,161.3979,7804.0
2021-08-13 12:45:00,170.59,170.64,170.57,170.58,6387.0,161.3979,161.4452,161.379,161.3884,6387.0
2021-08-13 12:50:00,170.57,170.69,170.55,170.68,7881.0,161.379,161.4925,161.3601,161.4831,7881.0
2021-08-13 12:55:00,170.69,170.8,170.66,170.74,18369.0,161.4925,161.5966,161.4641,161.5398,18369.0
2021-08-13 13:00:00,170.73,170.74,170.67,170.69,6831.0,161.5304,161.5398,161.4736,161.4925,6831.0
2021-08-13 13:05:00,170.7,170.77,170.69,170.72,9858.0,161.502,161.5682,161.4925,161.5209,9858.0
2021-08-13 13:10:00,170.72,170.78,170.68,170.77,7384.0,161.5209,161.5777,161.4831,161.5682,7384.0
2021-08-13 13:15:00,170.78,170.8,170.69,170.69,11574.0,161.5777,161.5966,161.4925,161.4925,11574.0
2021-08-13 13:20:00,170.67,170.75,170.64,170.75,8695.0,161.4736,161.5493,161.4452,161.5493,8695.0
2021-08-13 13:25:00,170.74,170.74,170.66,170.66,14700.0,161.5398,161.5398,161.4641,161.4641,14700.0
2021-08-13 13:30:00,170.65,170.69,170.55,170.56,12022.0,161.4547,161.4925,161.3601,161.3695,12022.0
2021-08-13 13:35:00,170.56,170.56,170.44,170.55,21374.0,161.3695,161.3695,161.256,161.3601,21374.0
2021-08-13 13:40:00,170.54,170.68,170.54,170.66,9564.0,161.3506,161.4831,161.3506,161.4641,9564.0
2021-08-13 13:45:00,170.65,170.67,170.58,170.59,9583.0,161.4547,161.4736,161.3884,161.3979,9583.0
2021-08-13 13:50:00,170.58,170.65,170.57,170.64,6570.0,161.3884,161.4547,161.379,161.4452,6570.0
2021-08-13 13:55:00,170.63,170.73,170.62,170.71,10193.0,161.4357,161.5304,161.4263,161.5114,10193.0
2021-08-13 14:00:00,170.7,170.8,170.69,170.78,9915.0,161.502,161.5966,161.4925,161.5777,9915.0
2021-08-13 14:05:00,170.78,170.8,170.75,170.79,10883.0,161.5777,161.5966,161.5493,161.5871,10883.0
2021-08-13 14:10:00,170.79,170.84,170.77,170.81,10338.0,161.5871,161.6344,161.5682,161.6061,10338.0
2021-08-13 14:15:00,170.81,170.88,170.79,170.88,10322.0,161.6061,161.6723,161.5871,161.6723,10322.0
2021-08-13 14:20:00,170.87,170.87,170.82,170.85,7352.0,161.6628,161.6628,161.6155,161.6439,7352.0
2021-08-13 14:25:00,170.85,170.99,170.84,170.97,17663.0,161.6439,161.7764,161.6344,161.7574,17663.0
2021-08-13 14:30:00,170.97,170.98,170.85,170.91,12679.0,161.7574,161.7669,161.6439,161.7007,12679.0
2021-08-13 14:35:00,170.92,170.92,170.71,170.75,11606.0,161.7101,161.7101,161.5114,161.5493,11606.0
2021-08-13 14:40:00,170.73,170.82,170.72,170.81,12247.0,161.5304,161.6155,161.5209,161.6061,12247.0
2021-08-13 14:45:00,170.82,170.85,170.79,170.85,7700.0,161.6155,161.6439,161.5871,161.6439,7700.0
2021-08-13 14:50:00,170.85,170.89,170.85,170.87,7566.0,161.6439,161.6817,161.6439,161.6628,7566.0
2021-08-13 14:55:00,170.87,171.04,170.87,170.95,20551.0,161.6628,161.8237,161.6628,161.7385,20551.0
2021-08-13 15:00:00,170.93,170.93,170.85,170.92,5423.0,161.7196,161.7196,161.6439,161.7101,5423.0
2021-08-13 15:05:00,170.91,170.96,170.83,170.83,8735.0,161.7007,161.748,161.625,161.625,8735.0
2021-08-13 15:10:00,170.84,170.99,170.84,170.99,11160.0,161.6344,161.7764,161.6344,161.7764,11160.0
2021-08-13 15:15:00,171.0,171.03,170.98,171.0,19943.0,161.7858,161.8142,161.7669,161.7858,19943.0
2021-08-13 15:20:00,170.98,171.13,170.98,171.12,19521.0,161.7669,161.9088,161.7669,161.8993,19521.0
2021-08-13 15:25:00,171.12,171.17,171.05,171.17,15063.0,161.8993,161.9467,161.8331,161.9467,15063.0
2021-08-13 15:30:00,171.16,171.16,171.04,171.14,22345.0,161.9372,161.9372,161.8237,161.9183,22345.0
2021-08-13 15:35:00,171.13,171.35,171.13,171.34,30474.0,161.9088,162.117,161.9088,162.1075,30474.0
2021-08-13 15:40:00,171.33,171.35,171.18,171.24,28065.0,162.098,162.117,161.9561,162.0129,28065.0
2021-08-13 15:45:00,171.23,171.31,171.22,171.26,22655.0,162.0034,162.0791,161.994,162.0318,22655.0
2021-08-13 15:50:00,171.27,171.35,171.22,171.23,39287.0,162.0413,162.117,161.994,162.0034,39287.0
2021-08-13 15:55:00,171.23,171.72,171.2,171.7,219811.0,162.0034,162.467,161.975,162.4481,219811.0
2021-08-16 09:30:00,170.7,171.03,170.34,170.47,130567.0,161.502,161.8142,161.1614,161.2844,130567.0
2021-08-16 09:35:00,170.43,170.59,169.9,170.19,73364.0,161.2465,161.3979,160.7451,161.0195,73364.0
2021-08-16 09:40:00,170.23,170.4,170.04,170.4,25213.0,161.0573,161.2181,160.8775,161.2181,25213.0
2021-08-16 09:45:00,170.4,170.75,170.37,170.7,50991.0,161.2181,161.5493,161.1898,161.502,50991.0
2021-08-16 09:50:00,170.76,170.76,170.09,170.4,63724.0,161.5587,161.5587,160.9248,161.2181,63724.0
2021-08-16 09:55:00,170.41,170.5,169.88,169.88,32767.0,161.2276,161.3128,160.7262,160.7262,32767.0
2021-08-16 10:00:00,169.88,170.56,169.66,170.53,33013.0,160.7262,161.3695,160.518,161.3411,33013.0
2021-08-16 10:05:00,170.51,171.07,170.51,171.06,40632.0,161.3222,161.852,161.3222,161.8426,40632.0
2021-08-16 10:10:00,171.07,171.23,170.97,171.13,33030.0,161.852,162.0034,161.7574,161.9088,33030.0
2021-08-16 10:15:00,171.15,171.17,170.84,170.88,26523.0,161.9277,161.9467,161.6344,161.6723,26523.0
2021-08-16 10:20:00,170.95,171.23,170.88,171.22,12798.0,161.7385,162.0034,161.6723,161.994,12798.0
2021-08-16 10:25:00,171.2,171.39,171.07,171.39,42834.0,161.975,162.1548,161.852,162.1548,42834.0
2021-08-16 10:30:00,171.4,171.64,171.33,171.51,26756.0,162.1643,162.3913,162.098,162.2683,26756.0
2021-08-16 10:35:00,171.5,171.57,171.33,171.38,23442.0,162.2589,162.3251,162.098,162.1453,23442.0
2021-08-16 10:40:00,171.38,171.4,171.24,171.38,27360.0,162.1453,162.1643,162.0129,162.1453,27360.0
2021-08-16 10:45:00,171.33,171.53,171.26,171.46,37232.0,162.098,162.2873,162.0318,162.221,37232.0
2021-08-16 10:50:00,171.46,171.46,171.34,171.37,35190.0,162.221,162.221,162.1075,162.1359,35190.0
2021-08-16 10:55:00,171.38,171.48,171.33,171.44,37498.0,162.1453,162.2399,162.098,162.2021,37498.0
2021-08-16 11:00:00,171.43,171.67,171.43,171.5,25411.0,162.1926,162.4197,162.1926,162.2589,25411.0
2021-08-16 11:05:00,171.5,171.62,171.43,171.46,20158.0,162.2589,162.3724,162.1926,162.221,20158.0
2021-08-16 11:10:00,171.47,171.87,171.45,171.87,26039.0,162.2305,162.6089,162.2116,162.6089,26039.0
2021-08-16 11:15:00,171.83,171.86,171.77,171.81,16215.0,162.5711,162.5995,162.5143,162.5522,16215.0
2021-08-16 11:20:00,171.82,171.94,171.79,171.81,24805.0,162.5616,162.6752,162.5332,162.5522,24805.0
2021-08-16 11:25:00,171.83,171.92,171.83,171.88,14472.0,162.5711,162.6562,162.5711,162.6184,14472.0
2021-08-16 11:30:00,171.87,172.17,171.87,172.02,36883.0,162.6089,162.8928,162.6089,162.7509,36883.0
2021-08-16 11:35:00,172.0,172.16,171.95,172.15,16959.0,162.7319,162.8833,162.6846,162.8738,16959.0
2021-08-16 11:40:00,172.2,172.3,172.06,172.06,18470.0,162.9212,163.0158,162.7887,162.7887,18470.0
2021-08-16 11:45:00,172.05,172.07,171.85,172.02,10861.0,162.7792,162.7982,162.59,162.7509,10861.0
2021-08-16 11:50:00,172.03,172.12,172.03,172.05,11320.0,162.7603,162.8455,162.7603,162.7792,11320.0
2021-08-16 11:55:00,172.05,172.07,171.97,171.99,12435.0,162.7792,162.7982,162.7035,162.7225,12435.0
2021-08-16 12:00:00,172.0,172.02,171.9,171.97,13921.0,162.7319,162.7509,162.6373,162.7035,13921.0
2021-08-16 12:05:00,172.0,172.03,171.96,171.98,11196.0,162.7319,162.7603,162.6941,162.713,11196.0
2021-08-16 12:10:00,171.99,172.02,171.92,171.93,11638.0,162.7225,162.7509,162.6562,162.6657,11638.0
2021-08-16 12:15:00,171.92,171.92,171.74,171.79,20425.0,162.6562,162.6562,162.4859,162.5332,20425.0
2021-08-16 12:20:00,171.78,171.88,171.76,171.82,18236.0,162.5238,162.6184,162.5049,162.5616,18236.0
2021-08-16 12:25:00,171.81,171.85,171.79,171.85,11095.0,162.5522,162.59,162.5332,162.59,11095.0
2021-08-16 12:30:00,171.84,171.92,171.75,171.77,11784.0,162.5806,162.6562,162.4954,162.5143,11784.0
2021-08-16 12:35:00,171.77,171.78,171.69,171.77,7238.0,162.5143,162.5238,162.4386,162.5143,7238.0
2021-08-16 12:40:00,171.78,171.78,171.68,171.68,7411.0,162.5238,162.5238,162.4292,162.4292,7411.0
2021-08-16 12:45:00,171.7,171.82,171.63,171.82,8872.0,162.4481,162.5616,162.3819,162.5616,8872.0
2021-08-16 12:50:00,171.84,171.97,171.84,171.94,7005.0,162.5806,162.7035,162.5806,162.6752,7005.0
2021-08-16 12:55:00,171.94,171.94,171.86,171.88,6830.0,162.6752,162.6752,162.5995,162.6184,6830.0
2021-08-16 13:00:00,171.9,171.93,171.84,171.9,9222.0,162.6373,162.6657,162.5806,162.6373,9222.0
2021-08-16 13:05:00,171.89,171.97,171.89,171.95,8911.0,162.6279,162.7035,162.6279,162.6846,8911.0
2021-08-16 13:10:00,171.94,171.95,171.88,171.89,11523.0,162.6752,162.6846,162.6184,162.6279,11523.0
2021-08-16 13:15:00,171.88,171.93,171.86,171.87,7150.0,162.6184,162.6657,162.5995,162.6089,7150.0
2021-08-16 13:20:00,171.83,171.83,171.69,171.75,8402.0,162.5711,162.5711,162.4386,162.4954,8402.0
2021-08-16 13:25:00,171.75,171.83,171.69,171.7,10628.0,162.4954,162.5711,162.4386,162.4481,10628.0
2021-08-16 13:30:00,171.73,171.8,171.68,171.8,8081.0,162.4765,162.5427,162.4292,162.5427,8081.0
2021-08-16 13:35:00,171.81,171.85,171.74,171.74,8548.0,162.5522,162.59,162.4859,162.4859,8548.0
2021-08-16 13:40:00,171.75,171.81,171.59,171.63,11158.0,162.4954,162.5522,162.344,162.3819,11158.0
2021-08-16 13:45:00,171.64,171.64,171.52,171.55,12057.0,162.3913,162.3913,162.2778,162.3062,12057.0
2021-08-16 13:50:00,171.54,171.71,171.53,171.66,12427.0,162.2967,162.4576,162.2873,162.4102,12427.0
2021-08-16 13:55:00,171.63,171.7,171.61,171.69,7170.0,162.3819,162.4481,162.3629,162.4386,7170.0
2021-08-16 14:00:00,171.7,171.71,171.64,171.64,13373.0,162.4481,162.4576,162.3913,162.3913,13373.0
2021-08-16 14:05:00,171.66,171.87,171.61,171.82,21708.0,162.4102,162.6089,162.3629,162.5616,21708.0
2021-08-16 14:10:00,171.83,171.89,171.79,171.87,8248.0,162.5711,162.6279,162.5332,162.6089,8248.0
2021-08-16 14:15:00,171.86,171.88,171.81,171.81,8169.0,162.5995,162.6184,162.5522,162.5522,8169.0
2021-08-16 14:20:00,171.8,171.83,171.77,171.83,9223.0,162.5427,162.5711,162.5143,162.5711,9223.0
2021-08-16 14:25:00,171.82,171.83,171.69,171.69,20649.0,162.5616,162.5711,162.4386,162.4386,20649.0
2021-08-16 14:30:00,171.69,171.86,171.69,171.81,100062.0,162.4386,162.5995,162.4386,162.5522,100062.0
2021-08-16 14:35:00,171.8,171.8,171.66,171.7,11269.0,162.5427,162.5427,162.4102,162.4481,11269.0
2021-08-16 14:40:00,171.69,171.75,171.69,171.75,11743.0,162.4386,162.4954,162.4386,162.4954,11743.0
2021-08-16 14:45:00,171.75,171.82,171.74,171.78,26861.0,162.4954,162.5616,162.4859,162.5238,26861.0
2021-08-16 14:50:00,171.79,171.84,171.78,171.79,24165.0,162.5332,162.5806,162.5238,162.5332,24165.0
2021-08-16 14:55:00,171.78,171.81,171.68,171.72,15517.0,162.5238,162.5522,162.4292,162.467,15517.0
2021-08-16 15:00:00,171.73,171.73,171.5,171.64,28988.0,162.4765,162.4765,162.2589,162.3913,28988.0
2021-08-16 15:05:00,171.65,171.7,171.6,171.62,17031.0,162.4008,162.4481,162.3535,162.3724,17031.0
2021-08-16 15:10:00,171.61,171.61,171.54,171.58,20182.0,162.3629,162.3629,162.2967,162.3346,20182.0
2021-08-16 15:15:00,171.58,171.69,171.57,171.69,17244.0,162.3346,162.4386,162.3251,162.4386,17244.0
2021-08-16 15:20:00,171.68,171.82,171.67,171.73,34902.0,162.4292,162.5616,162.4197,162.4765,34902.0
2021-08-16 15:25:00,171.71,171.72,171.66,171.7,12887.0,162.4576,162.467,162.4102,162.4481,12887.0
2021-08-16 15:30:00,171.71,171.83,171.66,171.83,36148.0,162.4576,162.5711,162.4102,162.5711,36148.0
2021-08-16 15:35:00,171.84,172.17,171.83,172.09,70384.0,162.5806,162.8928,162.5711,162.8171,70384.0
2021-08-16 15:40:00,172.06,172.15,171.98,172.13,36523.0,162.7887,162.8738,162.713,162.8549,36523.0
2021-08-16 15:45:00,172.13,172.16,172.04,172.14,35180.0,162.8549,162.8833,162.7698,162.8644,35180.0
2021-08-16 15:50:00,172.16,172.23,172.12,172.2,64828.0,162.8833,162.9495,162.8455,162.9212,64828.0
2021-08-16 15:55:00,172.21,172.4,172.21,172.36,164645.0,162.9306,163.1104,162.9306,163.0725,164645.0
2021-08-17 09:30:00,171.54,171.7,170.58,170.64,92844.0,162.2967,162.4481,161.3884,161.4452,92844.0
2021-08-17 09:35:00,170.75,170.97,170.36,170.4,32444.0,161.5493,161.7574,161.1803,161.2181,32444.0
2021-08-17 09:40:00,170.41,170.61,169.99,170.56,29064.0,161.2276,161.4168,160.8302,161.3695,29064.0
2021-08-17 09:45:00,170.54,170.9,170.29,170.77,19123.0,161.3506,161.6912,161.1141,161.5682,19123.0
2021-08-17 09:50:00,170.77,170.78,170.29,170.29,21831.0,161.5682,161.5777,161.1141,161.1141,21831.0
2021-08-17 09:55:00,170.27,170.3,169.87,169.87,21439.0,161.0951,161.1235,160.7167,160.7167,21439.0
2021-08-17 10:00:00,169.84,169.86,169.59,169.67,46605.0,160.6883,160.7072,160.4518,160.5275,46605.0
2021-08-17 10:05:00,169.65,170.01,169.61,169.8,25479.0,160.5086,160.8492,160.4707,160.6505,25479.0
2021-08-17 10:10:00,169.8,170.2,169.79,170.16,20829.0,160.6505,161.0289,160.641,160.9911,20829.0
2021-08-17 10:15:00,170.21,170.33,170.1,170.25,20970.0,161.0384,161.1519,160.9343,161.0762,20970.0
2021-08-17 10:20:00,170.24,170.36,170.23,170.31,19997.0,161.0668,161.1803,161.0573,161.133,19997.0
2021-08-17 10:25:00,170.31,170.76,170.27,170.44,33631.0,161.133,161.5587,161.0951,161.256,33631.0
2021-08-17 10:30:00,170.46,170.46,169.86,169.87,21592.0,161.2749,161.2749,160.7072,160.7167,21592.0
2021-08-17 10:35:00,169.89,170.03,169.84,169.84,28107.0,160.7356,160.8681,160.6883,160.6883,28107.0
2021-08-17 10:40:00,169.86,169.93,169.76,169.93,18441.0,160.7072,160.7735,160.6126,160.7735,18441.0
2021-08-17 10:45:00,169.9,170.12,169.85,170.1,34784.0,160.7451,160.9532,160.6978,160.9343,34784.0
2021-08-17 10:50:00,170.08,170.19,169.89,170.03,29085.0,160.9154,161.0195,160.7356,160.8681,29085.0
2021-08-17 10:55:00,170.03,170.07,169.43,169.45,49823.0,160.8681,160.9059,160.3004,160.3193,49823.0
2021-08-17 11:00:00,169.45,169.6,169.45,169.53,26747.0,160.3193,160.4613,160.3193,160.395,26747.0
2021-08-17 11:05:00,169.55,169.77,169.38,169.73,23306.0,160.4139,160.6221,160.2531,160.5842,23306.0
2021-08-17 11:10:00,169.74,170.15,169.74,170.11,50237.0,160.5937,160.9816,160.5937,160.9438,50237.0
2021-08-17 11:15:00,170.09,170.69,170.09,170.43,73674.0,160.9248,161.4925,160.9248,161.2465,73674.0
2021-08-17 11:20:00,170.41,170.49,170.19,170.48,39347.0,161.2276,161.3033,161.0195,161.2938,39347.0
2021-08-17 11:25:00,170.46,170.77,170.42,170.74,49238.0,161.2749,161.5682,161.2371,161.5398,49238.0
2021-08-17 11:30:00,170.7,170.74,170.55,170.69,19608.0,161.502,161.5398,161.3601,161.4925,19608.0
2021-08-17 11:35:00,170.69,170.75,170.55,170.56,18659.0,161.4925,161.5493,161.3601,161.3695,18659.0
2021-08-17 11:40:00,170.59,170.72,170.55,170.72,23805.0,161.3979,161.5209,161.3601,161.5209,23805.0
2021-08-17 11:45:00,170.73,170.73,170.58,170.58,14199.0,161.5304,161.5304,161.3884,161.3884,14199.0
2021-08-17 11:50:00,170.56,170.56,170.38,170.41,12329.0,161.3695,161.3695,161.1992,161.2276,12329.0
2021-08-17 11:55:00,170.39,170.39,170.01,170.07,19571.0,161.2087,161.2087,160.8492,160.9059,19571.0
2021-08-17 12:00:00,170.08,170.08,169.79,169.89,22161.0,160.9154,160.9154,160.641,160.7356,22161.0
2021-08-17 12:05:00,169.86,170.12,169.84,170.03,18270.0,160.7072,160.9532,160.6883,160.8681,18270.0
2021-08-17 12:10:00,170.05,170.27,170.01,170.19,19245.0,160.887,161.0951,160.8492,161.0195,19245.0
2021-08-17 12:15:00,170.18,170.43,170.14,170.43,17213.0,161.01,161.2465,160.9722,161.2465,17213.0
2021-08-17 12:20:00,170.45,170.56,170.36,170.53,11663.0,161.2654,161.3695,161.1803,161.3411,11663.0
2021-08-17 12:25:00,170.52,170.67,170.41,170.67,8866.0,161.3317,161.4736,161.2276,161.4736,8866.0
2021-08-17 12:30:00,170.64,170.66,170.33,170.37,11113.0,161.4452,161.4641,161.1519,161.1898,11113.0
2021-08-17 12:35:00,170.4,170.42,170.17,170.2,17556.0,161.2181,161.2371,161.0005,161.0289,17556.0
2021-08-17 12:40:00,170.22,170.46,170.18,170.46,24888.0,161.0478,161.2749,161.01,161.2749,24888.0
2021-08-17 12:45:00,170.48,170.48,170.21,170.31,16594.0,161.2938,161.2938,161.0384,161.133,16594.0
2021-08-17 12:50:00,170.31,170.42,170.21,170.3,23080.0,161.133,161.2371,161.0384,161.1235,23080.0
2021-08-17 12:55:00,170.25,170.25,169.96,169.99,47787.0,161.0762,161.0762,160.8019,160.8302,47787.0
2021-08-17 13:00:00,170.0,170.2,169.97,170.11,20190.0,160.8397,161.0289,160.8113,160.9438,20190.0
2021-08-17 13:05:00,170.13,170.21,170.0,170.21,39630.0,160.9627,161.0384,160.8397,161.0384,39630.0
2021-08-17 13:10:00,170.17,170.36,170.14,170.34,10889.0,161.0005,161.1803,160.9722,161.1614,10889.0
2021-08-17 13:15:00,170.32,170.34,170.14,170.18,12280.0,161.1425,161.1614,160.9722,161.01,12280.0
2021-08-17 13:20:00,170.16,170.22,170.02,170.07,32530.0,160.9911,161.0478,160.8586,160.9059,32530.0
2021-08-17 13:25:00,170.09,170.25,170.02,170.2,23123.0,160.9248,161.0762,160.8586,161.0289,23123.0
2021-08-17 13:30:00,170.23,170.25,170.17,170.22,11675.0,161.0573,161.0762,161.0005,161.0478,11675.0
2021-08-17 13:35:00,170.22,170.24,169.96,169.96,14702.0,161.0478,161.0668,160.8019,160.8019,14702.0
2021-08-17 13:40:00,169.96,169.96,169.74,169.81,12569.0,160.8019,160.8019,160.5937,160.6599,12569.0
2021-08-17 13:45:00,169.8,169.8,169.65,169.73,18063.0,160.6505,160.6505,160.5086,160.5842,18063.0
2021-08-17 13:50:00,169.74,169.82,169.64,169.74,32575.0,160.5937,160.6694,160.4991,160.5937,32575.0
2021-08-17 13:55:00,169.74,170.13,169.67,170.13,23388.0,160.5937,160.9627,160.5275,160.9627,23388.0
2021-08-17 14:00:00,170.11,170.38,170.11,170.35,12136.0,160.9438,161.1992,160.9438,161.1708,12136.0
2021-08-17 14:05:00,170.37,170.45,170.33,170.39,15677.0,161.1898,161.2654,161.1519,161.2087,15677.0
2021-08-17 14:10:00,170.44,170.6,170.43,170.53,12558.0,161.256,161.4074,161.2465,161.3411,12558.0
2021-08-17 14:15:00,170.54,170.57,170.4,170.4,17639.0,161.3506,161.379,161.2181,161.2181,17639.0
2021-08-17 14:20:00,170.43,170.49,170.31,170.44,12501.0,161.2465,161.3033,161.133,161.256,12501.0
2021-08-17 14:25:00,170.46,170.46,170.33,170.34,8004.0,161.2749,161.2749,161.1519,161.1614,8004.0
2021-08-17 14:30:00,170.32,170.36,170.21,170.23,16999.0,161.1425,161.1803,161.0384,161.0573,16999.0
2021-08-17 14:35:00,170.22,170.23,170.01,170.03,13812.0,161.0478,161.0573,160.8492,160.8681,13812.0
2021-08-17 14:40:00,170.03,170.28,170.03,170.28,12848.0,160.8681,161.1046,160.8681,161.1046,12848.0
2021-08-17 14:45:00,170.28,170.42,170.25,170.34,14702.0,161.1046,161.2371,161.0762,161.1614,14702.0
2021-08-17 14:50:00,170.33,170.41,170.21,170.22,12346.0,161.1519,161.2276,161.0384,161.0478,12346.0
2021-08-17 14:55:00,170.23,170.57,170.23,170.53,15699.0,161.0573,161.379,161.0573,161.3411,15699.0
2021-08-17 15:00:00,170.55,170.66,170.54,170.61,19957.0,161.3601,161.4641,161.3506,161.4168,19957.0
2021-08-17 15:05:00,170.59,170.64,170.54,170.6,15073.0,161.3979,161.4452,161.3506,161.4074,15073.0
2021-08-17 15:10:00,170.59,170.65,170.43,170.43,17207.0,161.3979,161.4547,161.2465,161.2465,17207.0
2021-08-17 15:15:00,170.44,170.52,170.4,170.45,30501.0,161.256,161.3317,161.2181,161.2654,30501.0
2021-08-17 15:20:00,170.45,170.61,170.42,170.59,48155.0,161.2654,161.4168,161.2371,161.3979,48155.0
2021-08-17 15:25:00,170.58,170.69,170.57,170.62,25000.0,161.3884,161.4925,161.379,161.4263,25000.0
2021-08-17 15:30:00,170.67,170.87,170.66,170.66,18872.0,161.4736,161.6628,161.4641,161.4641,18872.0
2021-08-17 15:35:00,170.67,170.78,170.63,170.63,18151.0,161.4736,161.5777,161.4357,161.4357,18151.0
2021-08-17 15:40:00,170.61,170.62,170.5,170.55,36200.0,161.4168,161.4263,161.3128,161.3601,36200.0
2021-08-17 15:45:00,170.54,170.62,170.37,170.49,26021.0,161.3506,161.4263,161.1898,161.3033,26021.0
2021-08-17 15:50:00,170.5,170.73,170.4,170.4,57443.0,161.3128,161.5304,161.2181,161.2181,57443.0
2021-08-17 15:55:00,170.41,170.7,170.41,170.65,119168.0,161.2276,161.502,161.2276,161.4547,119168.0
2021-08-18 09:30:00,169.75,170.32,169.25,170.2,193382.0,160.6032,161.1425,160.1301,161.0289,193382.0
2021-08-18 09:35:00,170.21,170.5,170.15,170.35,87526.0,161.0384,161.3128,160.9816,161.1708,87526.0
2021-08-18 09:40:00,170.35,170.72,170.27,170.61,68043.0,161.1708,161.5209,161.0951,161.4168,68043.0
2021-08-18 09:45:00,170.66,170.73,170.52,170.61,46359.0,161.4641,161.5304,161.3317,161.4168,46359.0
2021-08-18 09:50:00,170.64,170.69,170.29,170.49,42903.0,161.4452,161.4925,161.1141,161.3033,42903.0
2021-08-18 09:55:00,170.5,171.05,170.43,170.8,71221.0,161.3128,161.8331,161.2465,161.5966,71221.0
2021-08-18 10:00:00,170.8,171.19,170.79,170.89,64099.0,161.5966,161.9656,161.5871,161.6817,64099.0
2021-08-18 10:05:00,170.87,171.06,170.85,170.93,38642.0,161.6628,161.8426,161.6439,161.7196,38642.0
2021-08-18 10:10:00,170.93,171.12,170.82,171.11,40178.0,161.7196,161.8993,161.6155,161.8899,40178.0
2021-08-18 10:15:00,171.11,171.22,171.02,171.17,36031.0,161.8899,161.994,161.8047,161.9467,36031.0
2021-08-18 10:20:00,171.17,171.23,171.07,171.11,45292.0,161.9467,162.0034,161.852,161.8899,45292.0
2021-08-18 10:25:00,171.12,171.15,170.84,170.92,23756.0,161.8993,161.9277,161.6344,161.7101,23756.0
2021-08-18 10:30:00,170.94,171.56,170.94,171.52,27447.0,161.729,162.3156,161.729,162.2778,27447.0
2021-08-18 10:35:00,171.54,171.8,171.33,171.34,36547.0,162.2967,162.5427,162.098,162.1075,36547.0
2021-08-18 10:40:00,171.35,171.37,171.07,171.07,20350.0,162.117,162.1359,161.852,161.852,20350.0
2021-08-18 10:45:00,171.06,171.21,170.93,171.18,20491.0,161.8426,161.9845,161.7196,161.9561,20491.0
2021-08-18 10:50:00,171.21,171.4,171.19,171.28,12188.0,161.9845,162.1643,161.9656,162.0507,12188.0
2021-08-18 10:55:00,171.26,171.29,170.89,170.99,21421.0,162.0318,162.0602,161.6817,161.7764,21421.0
2021-08-18 11:00:00,170.98,171.0,170.76,170.9,16024.0,161.7669,161.7858,161.5587,161.6912,16024.0
2021-08-18 11:05:00,170.89,171.15,170.85,171.07,24689.0,161.6817,161.9277,161.6439,161.852,24689.0
2021-08-18 11:10:00,171.07,171.08,170.83,170.83,21560.0,161.852,161.8615,161.625,161.625,21560.0
2021-08-18 11:15:00,170.78,170.79,170.39,170.7,16661.0,161.5777,161.5871,161.2087,161.502,16661.0
2021-08-18 11:20:00,170.7,170.76,170.58,170.66,26652.0,161.502,161.5587,161.3884,161.4641,26652.0
2021-08-18 11:25:00,170.67,170.98,170.67,170.85,20245.0,161.4736,161.7669,161.4736,161.6439,20245.0
2021-08-18 11:30:00,170.88,170.88,170.52,170.52,25164.0,161.6723,161.6723,161.3317,161.3317,25164.0
2021-08-18 11:35:00,170.52,170.76,170.5,170.68,11535.0,161.3317,161.5587,161.3128,161.4831,11535.0
2021-08-18 11:40:00,170.7,170.89,170.69,170.89,11404.0,161.502,161.6817,161.4925,161.6817,11404.0
2021-08-18 11:45:00,170.91,171.05,170.56,170.58,15164.0,161.7007,161.8331,161.3695,161.3884,15164.0
2021-08-18 11:50:00,170.6,170.76,170.58,170.69,17506.0,161.4074,161.5587,161.3884,161.4925,17506.0
2021-08-18 11:55:00,170.69,170.82,170.67,170.72,13980.0,161.4925,161.6155,161.4736,161.5209,13980.0
2021-08-18 12:00:00,170.71,170.71,170.39,170.49,18945.0,161.5114,161.5114,161.2087,161.3033,18945.0
2021-08-18 12:05:00,170.5,170.73,170.45,170.71,20796.0,161.3128,161.5304,161.2654,161.5114,20796.0
2021-08-18 12:10:00,170.7,170.71,170.47,170.57,19776.0,161.502,161.5114,161.2844,161.379,19776.0
2021-08-18 12:15:00,170.57,170.57,170.37,170.47,14879.0,161.379,161.379,161.1898,161.2844,14879.0
2021-08-18 12:20:00,170.46,170.55,170.33,170.33,13965.0,161.2749,161.3601,161.1519,161.1519,13965.0
2021-08-18 12:25:00,170.31,170.4,170.21,170.27,17100.0,161.133,161.2181,161.0384,161.0951,17100.0
2021-08-18 12:30:00,170.31,170.31,170.17,170.26,11310.0,161.133,161.133,161.0005,161.0857,11310.0
2021-08-18 12:35:00,170.27,170.3,170.18,170.29,10492.0,161.0951,161.1235,161.01,161.1141,10492.0
2021-08-18 12:40:00,170.32,170.43,170.22,170.42,12646.0,161.1425,161.2465,161.0478,161.2371,12646.0
2021-08-18 12:45:00,170.44,170.48,170.37,170.38,8613.0,161.256,161.2938,161.1898,161.1992,8613.0
2021-08-18 12:50:00,170.39,170.48,170.36,170.46,6539.0,161.2087,161.2938,161.1803,161.2749,6539.0
2021-08-18 12:55:00,170.43,170.49,170.42,170.49,5308.0,161.2465,161.3033,161.2371,161.3033,5308.0
2021-08-18 13:00:00,170.5,170.51,170.36,170.39,9762.0,161.3128,161.3222,161.1803,161.2087,9762.0
2021-08-18 13:05:00,170.41,170.44,170.22,170.3,30616.0,161.2276,161.256,161.0478,161.1235,30616.0
2021-08-18 13:10:00,170.31,170.37,170.11,170.11,24690.0,161.133,161.1898,160.9438,160.9438,24690.0
2021-08-18 13:15:00,170.12,170.14,170.05,170.12,17875.0,160.9532,160.9722,160.887,160.9532,17875.0
2021-08-18 13:20:00,170.12,170.19,169.91,169.92,24782.0,160.9532,161.0195,160.7545,160.764,24782.0
2021-08-18 13:25:00,169.91,169.95,169.85,169.94,11381.0,160.7545,160.7924,160.6978,160.7829,11381.0
2021-08-18 13:30:00,169.93,170.12,169.92,170.08,20951.0,160.7735,160.9532,160.764,160.9154,20951.0
2021-08-18 13:35:00,170.07,170.17,170.05,170.17,10343.0,160.9059,161.0005,160.887,161.0005,10343.0
2021-08-18 13:40:00,170.19,170.26,170.17,170.25,5511.0,161.0195,161.0857,161.0005,161.0762,5511.0
2021-08-18 13:45:00,170.23,170.28,170.23,170.25,7133.0,161.0573,161.1046,161.0573,161.0762,7133.0
2021-08-18 13:50:00,170.23,170.39,170.21,170.38,10024.0,161.0573,161.2087,161.0384,161.1992,10024.0
2021-08-18 13:55:00,170.39,170.42,170.32,170.33,8829.0,161.2087,161.2371,161.1425,161.1519,8829.0
2021-08-18 14:00:00,170.33,170.63,170.33,170.62,20863.0,161.1519,161.4357,161.1519,161.4263,20863.0
2021-08-18 14:05:00,170.63,170.64,170.39,170.43,23768.0,161.4357,161.4452,161.2087,161.2465,23768.0
2021-08-18 14:10:00,170.45,170.54,169.9,170.05,29776.0,161.2654,161.3506,160.7451,160.887,29776.0
2021-08-18 14:15:00,170.01,170.07,169.62,169.86,19459.0,160.8492,160.9059,160.4802,160.7072,19459.0
2021-08-18 14:20:00,169.9,170.13,169.83,170.11,19005.0,160.7451,160.9627,160.6789,160.9438,19005.0
2021-08-18 14:25:00,170.13,170.36,170.1,170.28,20506.0,160.9627,161.1803,160.9343,161.1046,20506.0
2021-08-18 14:30:00,170.27,170.32,170.12,170.17,29032.0,161.0951,161.1425,160.9532,161.0005,29032.0
2021-08-18 14:35:00,170.19,170.24,170.02,170.06,17203.0,161.0195,161.0668,160.8586,160.8965,17203.0
2021-08-18 14:40:00,170.06,170.07,169.91,170.0,29865.0,160.8965,160.9059,160.7545,160.8397,29865.0
2021-08-18 14:45:00,170.0,170.12,169.98,170.09,29102.0,160.8397,160.9532,160.8208,160.9248,29102.0
2021-08-18 14:50:00,170.07,170.19,170.05,170.16,10502.0,160.9059,161.0195,160.887,160.9911,10502.0
2021-08-18 14:55:00,170.17,170.35,170.15,170.27,10889.0,161.0005,161.1708,160.9816,161.0951,10889.0
2021-08-18 15:00:00,170.26,170.27,170.02,170.09,16369.0,161.0857,161.0951,160.8586,160.9248,16369.0
2021-08-18 15:05:00,170.11,170.11,169.95,169.97,52328.0,160.9438,160.9438,160.7924,160.8113,52328.0
2021-08-18 15:10:00,169.97,170.12,169.94,170.08,16005.0,160.8113,160.9532,160.7829,160.9154,16005.0
2021-08-18 15:15:00,170.07,170.12,169.97,170.01,19545.0,160.9059,160.9532,160.8113,160.8492,19545.0
2021-08-18 15:20:00,170.03,170.07,169.96,170.0,14164.0,160.8681,160.9059,160.8019,160.8397,14164.0
2021-08-18 15:25:00,170.0,170.03,169.71,169.72,25504.0,160.8397,160.8681,160.5653,160.5748,25504.0
2021-08-18 15:30:00,169.7,169.71,169.52,169.59,29911.0,160.5559,160.5653,160.3856,160.4518,29911.0
2021-08-18 15:35:00,169.59,169.62,169.45,169.5,42253.0,160.4518,160.4802,160.3193,160.3666,42253.0
2021-08-18 15:40:00,169.5,169.65,169.44,169.57,32123.0,160.3666,160.5086,160.3099,160.4329,32123.0
2021-08-18 15:45:00,169.57,169.61,169.23,169.47,86807.0,160.4329,160.4707,160.1112,160.3383,86807.0
2021-08-18 15:50:00,169.42,169.47,169.09,169.22,86971.0,160.2909,160.3383,159.9787,160.1017,86971.0
2021-08-18 15:55:00,169.23,169.23,168.68,168.81,170268.0,160.1112,160.1112,159.5908,159.7138,170268.0
2021-08-19 09:30:00,166.96,167.46,166.31,167.45,250648.0,157.9635,158.4366,157.3485,158.4271,250648.0
2021-08-19 09:35:00,167.41,167.52,166.67,166.84,83156.0,158.3893,158.4933,157.6891,157.85,83156.0
2021-08-19 09:40:00,166.82,166.99,166.48,166.65,123721.0,157.831,157.9919,157.5094,157.6702,123721.0
2021-08-19 09:45:00,166.71,166.84,166.23,166.35,126710.0,157.727,157.85,157.2728,157.3864,126710.0
2021-08-19 09:50:00,166.33,166.63,165.82,166.55,147400.0,157.3675,157.6513,156.8849,157.5756,147400.0
2021-08-19 09:55:00,166.64,166.64,166.35,166.54,67623.0,157.6607,157.6607,157.3864,157.5661,67623.0
2021-08-19 10:00:00,166.53,167.27,166.42,166.95,109911.0,157.5567,158.2568,157.4526,157.954,109911.0
2021-08-19 10:05:00,166.94,167.54,166.84,167.31,54078.0,157.9446,158.5123,157.85,158.2946,54078.0
2021-08-19 10:10:00,167.35,167.41,166.96,167.0,70793.0,158.3325,158.3893,157.9635,158.0013,70793.0
2021-08-19 10:15:00,166.99,167.17,166.62,166.96,90804.0,157.9919,158.1622,157.6418,157.9635,90804.0
2021-08-19 10:20:00,166.95,167.13,166.66,166.66,39935.0,157.954,158.1243,157.6797,157.6797,39935.0
2021-08-19 10:25:00,166.68,166.75,166.4,166.56,53608.0,157.6986,157.7648,157.4337,157.5851,53608.0
2021-08-19 10:30:00,166.56,166.58,165.93,165.97,53614.0,157.5851,157.604,156.989,157.0269,53614.0
2021-08-19 10:35:00,165.97,166.0,165.56,165.67,57751.0,157.0269,157.0552,156.6389,156.743,57751.0
2021-08-19 10:40:00,165.7,165.72,165.47,165.52,91128.0,156.7714,156.7903,156.5538,156.6011,91128.0
2021-08-19 10:45:00,165.55,165.66,165.37,165.45,61985.0,156.6295,156.7336,156.4592,156.5349,61985.0
2021-08-19 10:50:00,165.47,165.97,165.43,165.91,153270.0,156.5538,157.0269,156.5159,156.9701,153270.0
2021-08-19 10:55:00,165.92,166.24,165.82,166.14,95612.0,156.9795,157.2823,156.8849,157.1877,95612.0
2021-08-19 11:00:00,166.13,166.16,165.82,165.99,59725.0,157.1782,157.2066,156.8849,157.0458,59725.0
2021-08-19 11:05:00,166.02,166.08,165.44,165.45,49071.0,157.0742,157.1309,156.5254,156.5349,49071.0
2021-08-19 11:10:00,165.49,165.85,165.49,165.8,52750.0,156.5727,156.9133,156.5727,156.866,52750.0
2021-08-19 11:15:00,165.83,166.26,165.79,166.25,62229.0,156.8944,157.3012,156.8565,157.2918,62229.0
2021-08-19 11:20:00,166.24,166.34,166.02,166.03,77693.0,157.2823,157.3769,157.0742,157.0836,77693.0
2021-08-19 11:25:00,166.02,166.19,165.87,165.96,52821.0,157.0742,157.235,156.9322,157.0174,52821.0
2021-08-19 11:30:00,165.98,166.23,165.92,166.07,72197.0,157.0363,157.2728,156.9795,157.1215,72197.0
2021-08-19 11:35:00,166.1,166.22,165.97,166.06,78021.0,157.1498,157.2634,157.0269,157.112,78021.0
2021-08-19 11:40:00,166.07,166.35,166.07,166.33,116034.0,157.1215,157.3864,157.1215,157.3675,116034.0
2021-08-19 11:45:00,166.36,166.72,166.34,166.61,79810.0,157.3958,157.7364,157.3769,157.6324,79810.0
2021-08-19 11:50:00,166.65,166.69,166.36,166.4,77551.0,157.6702,157.7081,157.3958,157.4337,77551.0
2021-08-19 11:55:00,166.42,166.75,166.42,166.6,137845.0,157.4526,157.7648,157.4526,157.6229,137845.0
2021-08-19 12:00:00,166.62,166.73,166.36,166.39,84514.0,157.6418,157.7459,157.3958,157.4242,84514.0
2021-08-19 12:05:00,166.37,166.47,165.82,165.82,45216.0,157.4053,157.4999,156.8849,156.8849,45216.0
2021-08-19 12:10:00,165.81,166.08,165.75,165.95,88038.0,156.8755,157.1309,156.8187,157.0079,88038.0
2021-08-19 12:15:00,165.93,165.98,165.78,165.78,46660.0,156.989,157.0363,156.8471,156.8471,46660.0
2021-08-19 12:20:00,165.78,165.92,165.59,165.59,57722.0,156.8471,156.9795,156.6673,156.6673,57722.0
2021-08-19 12:25:00,165.59,165.82,165.58,165.78,64347.0,156.6673,156.8849,156.6579,156.8471,64347.0
2021-08-19 12:30:00,165.79,165.9,165.7,165.84,49361.0,156.8565,156.9606,156.7714,156.9039,49361.0
2021-08-19 12:35:00,165.85,166.08,165.8,166.0,38037.0,156.9133,157.1309,156.866,157.0552,38037.0
2021-08-19 12:40:00,166.0,166.12,165.8,165.82,47390.0,157.0552,157.1688,156.866,156.8849,47390.0
2021-08-19 12:45:00,165.82,165.85,165.58,165.69,50921.0,156.8849,156.9133,156.6579,156.7619,50921.0
2021-08-19 12:50:00,165.7,165.71,165.48,165.53,60135.0,156.7714,156.7809,156.5633,156.6106,60135.0
2021-08-19 12:55:00,165.54,165.93,165.54,165.91,93583.0,156.62,156.989,156.62,156.9701,93583.0
2021-08-19 13:00:00,165.92,165.93,165.55,165.58,26698.0,156.9795,156.989,156.6295,156.6579,26698.0
2021-08-19 13:05:00,165.58,165.6,165.38,165.54,30113.0,156.6579,156.6768,156.4686,156.62,30113.0
2021-08-19 13:10:00,165.51,165.68,165.5,165.56,26784.0,156.5916,156.7525,156.5822,156.6389,26784.0
2021-08-19 13:15:00,165.55,165.68,165.51,165.6,29815.0,156.6295,156.7525,156.5916,156.6768,29815.0
2021-08-19 13:20:00,165.61,165.66,165.42,165.44,35138.0,156.6862,156.7336,156.5065,156.5254,35138.0
2021-08-19 13:25:00,165.48,165.5,165.35,165.35,20667.0,156.5633,156.5822,156.4403,156.4403,20667.0
2021-08-19 13:30:00,165.37,165.43,165.31,165.41,28905.0,156.4592,156.5159,156.4024,156.497,28905.0
2021-08-19 13:35:00,165.39,165.39,164.82,164.95,127290.0,156.4781,156.4781,155.9388,156.0618,127290.0
2021-08-19 13:40:00,164.95,165.28,164.92,165.09,45519.0,156.0618,156.374,156.0334,156.1943,45519.0
2021-08-19 13:45:00,165.09,165.19,164.97,165.19,23147.0,156.1943,156.2889,156.0807,156.2889,23147.0
2021-08-19 13:50:00,165.19,165.29,165.17,165.18,22499.0,156.2889,156.3835,156.27,156.2794,22499.0
2021-08-19 13:55:00,165.18,165.22,164.81,164.81,48300.0,156.2794,156.3173,155.9294,155.9294,48300.0
2021-08-19 14:00:00,164.82,164.89,164.41,164.56,95344.0,155.9388,156.005,155.5509,155.6928,95344.0
2021-08-19 14:05:00,164.56,164.87,164.48,164.82,44474.0,155.6928,155.9861,155.6171,155.9388,44474.0
2021-08-19 14:10:00,164.81,165.0,164.75,164.78,45264.0,155.9294,156.1091,155.8726,155.901,45264.0
2021-08-19 14:15:00,164.8,164.98,164.7,164.95,24422.0,155.9199,156.0902,155.8253,156.0618,24422.0
2021-08-19 14:20:00,164.94,164.97,164.79,164.97,25361.0,156.0524,156.0807,155.9104,156.0807,25361.0
2021-08-19 14:25:00,164.97,165.05,164.54,164.57,41177.0,156.0807,156.1564,155.6739,155.7023,41177.0
2021-08-19 14:30:00,164.55,164.71,164.37,164.71,45998.0,155.6834,155.8347,155.5131,155.8347,45998.0
2021-08-19 14:35:00,164.68,164.91,164.53,164.84,35099.0,155.8064,156.024,155.6644,155.9577,35099.0
2021-08-19 14:40:00,164.84,165.04,164.68,164.96,18943.0,155.9577,156.147,155.8064,156.0713,18943.0
2021-08-19 14:45:00,164.96,165.04,164.83,164.95,18988.0,156.0713,156.147,155.9483,156.0618,18988.0
2021-08-19 14:50:00,164.94,165.18,164.65,165.18,30307.0,156.0524,156.2794,155.778,156.2794,30307.0
2021-08-19 14:55:00,165.18,165.26,165.08,165.23,17827.0,156.2794,156.3551,156.1848,156.3267,17827.0
2021-08-19 15:00:00,165.25,165.54,165.25,165.51,32934.0,156.3456,156.62,156.3456,156.5916,32934.0
2021-08-19 15:05:00,165.5,165.58,165.43,165.48,49921.0,156.5822,156.6579,156.5159,156.5633,49921.0
2021-08-19 15:10:00,165.48,165.55,165.32,165.36,32925.0,156.5633,156.6295,156.4119,156.4497,32925.0
2021-08-19 15:15:00,165.38,165.7,165.38,165.7,28778.0,156.4686,156.7714,156.4686,156.7714,28778.0
2021-08-19 15:20:00,165.71,165.89,165.68,165.86,24551.0,156.7809,156.9512,156.7525,156.9228,24551.0
2021-08-19 15:25:00,165.86,165.91,165.76,165.91,32098.0,156.9228,156.9701,156.8282,156.9701,32098.0
2021-08-19 15:30:00,165.89,165.96,165.72,165.92,43811.0,156.9512,157.0174,156.7903,156.9795,43811.0
2021-08-19 15:35:00,165.92,166.02,165.7,165.72,54271.0,156.9795,157.0742,156.7714,156.7903,54271.0
2021-08-19 15:40:00,165.72,165.75,165.47,165.68,62587.0,156.7903,156.8187,156.5538,156.7525,62587.0
2021-08-19 15:45:00,165.68,165.73,165.42,165.66,48732.0,156.7525,156.7998,156.5065,156.7336,48732.0
2021-08-19 15:50:00,165.66,165.75,165.33,165.4,138792.0,156.7336,156.8187,156.4213,156.4876,138792.0
2021-08-19 15:55:00,165.4,165.62,165.24,165.6,259107.0,156.4876,156.6957,156.3362,156.6768,259107.0
2021-08-20 09:30:00,166.27,166.38,165.68,166.12,184550.0,157.3107,157.4148,156.7525,157.1688,184550.0
2021-08-20 09:35:00,166.14,166.3,165.91,165.93,45771.0,157.1877,157.3391,156.9701,156.989,45771.0
2021-08-20 09:40:00,165.97,166.11,165.42,165.63,55855.0,157.0269,157.1593,156.5065,156.7052,55855.0
2021-08-20 09:45:00,165.63,166.3,165.55,165.91,40236.0,156.7052,157.3391,156.6295,156.9701,40236.0
2021-08-20 09:50:00,165.92,166.18,165.85,166.11,48190.0,156.9795,157.2255,156.9133,157.1593,48190.0
2021-08-20 09:55:00,166.12,166.6,166.11,166.56,34932.0,157.1688,157.6229,157.1593,157.5851,34932.0
2021-08-20 10:00:00,166.59,166.96,166.51,166.86,53629.0,157.6134,157.9635,157.5378,157.8689,53629.0
2021-08-20 10:05:00,166.84,167.09,166.8,167.02,31574.0,157.85,158.0865,157.8121,158.0203,31574.0
2021-08-20 10:10:00,167.04,167.09,166.61,166.73,28358.0,158.0392,158.0865,157.6324,157.7459,28358.0
2021-08-20 10:15:00,166.74,167.07,166.65,167.07,41586.0,157.7554,158.0676,157.6702,158.0676,41586.0
2021-08-20 10:20:00,167.08,167.41,167.07,167.36,68723.0,158.077,158.3893,158.0676,158.342,68723.0
2021-08-20 10:25:00,167.35,167.63,167.17,167.63,95005.0,158.3325,158.5974,158.1622,158.5974,95005.0
2021-08-20 10:30:00,167.63,167.64,167.37,167.43,27235.0,158.5974,158.6069,158.3514,158.4082,27235.0
2021-08-20 10:35:00,167.43,167.51,167.19,167.2,24633.0,158.4082,158.4839,158.1811,158.1906,24633.0
2021-08-20 10:40:00,167.22,167.22,166.97,166.98,21119.0,158.2095,158.2095,157.973,157.9824,21119.0
2021-08-20 10:45:00,166.97,167.29,166.97,167.25,14523.0,157.973,158.2757,157.973,158.2379,14523.0
2021-08-20 10:50:00,167.27,167.5,167.21,167.49,15144.0,158.2568,158.4744,158.2,158.4649,15144.0
2021-08-20 10:55:00,167.5,167.53,167.36,167.39,30059.0,158.4744,158.5028,158.342,158.3703,30059.0
2021-08-20 11:00:00,167.39,167.56,167.34,167.34,36358.0,158.3703,158.5312,158.323,158.323,36358.0
2021-08-20 11:05:00,167.36,167.59,167.3,167.56,37331.0,158.342,158.5596,158.2852,158.5312,37331.0
2021-08-20 11:10:00,167.54,167.59,167.42,167.45,29139.0,158.5123,158.5596,158.3987,158.4271,29139.0
2021-08-20 11:15:00,167.46,167.59,167.46,167.49,14924.0,158.4366,158.5596,158.4366,158.4649,14924.0
2021-08-20 11:20:00,167.49,167.5,167.19,167.19,20491.0,158.4649,158.4744,158.1811,158.1811,20491.0
2021-08-20 11:25:00,167.21,167.23,167.02,167.12,27613.0,158.2,158.219,158.0203,158.1149,27613.0
2021-08-20 11:30:00,167.13,167.55,167.11,167.55,14656.0,158.1243,158.5217,158.1054,158.5217,14656.0
2021-08-20 11:35:00,167.57,167.63,167.48,167.6,17618.0,158.5406,158.5974,158.4555,158.569,17618.0
2021-08-20 11:40:00,167.58,167.6,167.33,167.46,25953.0,158.5501,158.569,158.3136,158.4366,25953.0
2021-08-20 11:45:00,167.47,167.55,167.4,167.55,19762.0,158.446,158.5217,158.3798,158.5217,19762.0
2021-08-20 11:50:00,167.56,167.65,167.45,167.58,13974.0,158.5312,158.6163,158.4271,158.5501,13974.0
2021-08-20 11:55:00,167.56,167.56,167.41,167.55,12655.0,158.5312,158.5312,158.3893,158.5217,12655.0
2021-08-20 12:00:00,167.56,167.73,167.46,167.71,15393.0,158.5312,158.692,158.4366,158.6731,15393.0
2021-08-20 12:05:00,167.72,167.73,167.5,167.51,12006.0,158.6826,158.692,158.4744,158.4839,12006.0
2021-08-20 12:10:00,167.53,167.53,167.39,167.5,25110.0,158.5028,158.5028,158.3703,158.4744,25110.0
2021-08-20 12:15:00,167.49,167.58,167.48,167.57,14979.0,158.4649,158.5501,158.4555,158.5406,14979.0
2021-08-20 12:20:00,167.59,167.66,167.55,167.66,11459.0,158.5596,158.6258,158.5217,158.6258,11459.0
2021-08-20 12:25:00,167.67,167.78,167.61,167.76,17940.0,158.6352,158.7393,158.5785,158.7204,17940.0
2021-08-20 12:30:00,167.78,167.86,167.73,167.82,13488.0,158.7393,158.815,158.692,158.7772,13488.0
2021-08-20 12:35:00,167.81,167.94,167.81,167.92,13821.0,158.7677,158.8907,158.7677,158.8718,13821.0
2021-08-20 12:40:00,167.95,167.98,167.86,167.93,18099.0,158.9002,158.9285,158.815,158.8812,18099.0
2021-08-20 12:45:00,167.94,167.94,167.76,167.8,23346.0,158.8907,158.8907,158.7204,158.7582,23346.0
2021-08-20 12:50:00,167.8,167.8,167.62,167.7,14371.0,158.7582,158.7582,158.5879,158.6636,14371.0
2021-08-20 12:55:00,167.71,167.76,167.64,167.64,17385.0,158.6731,158.7204,158.6069,158.6069,17385.0
2021-08-20 13:00:00,167.66,167.8,167.62,167.76,13381.0,158.6258,158.7582,158.5879,158.7204,13381.0
2021-08-20 13:05:00,167.76,167.77,167.71,167.75,9082.0,158.7204,158.7299,158.6731,158.7109,9082.0
2021-08-20 13:10:00,167.77,167.85,167.72,167.84,14793.0,158.7299,158.8055,158.6826,158.7961,14793.0
2021-08-20 13:15:00,167.84,167.89,167.79,167.86,10685.0,158.7961,158.8434,158.7488,158.815,10685.0
2021-08-20 13:20:00,167.88,168.01,167.86,167.94,28109.0,158.8339,158.9569,158.815,158.8907,28109.0
2021-08-20 13:25:00,167.97,167.97,167.8,167.83,18220.0,158.9191,158.9191,158.7582,158.7866,18220.0
2021-08-20 13:30:00,167.84,167.86,167.78,167.84,13628.0,158.7961,158.815,158.7393,158.7961,13628.0
2021-08-20 13:35:00,167.86,167.86,167.7,167.71,11567.0,158.815,158.815,158.6636,158.6731,11567.0
2021-08-20 13:40:00,167.69,167.79,167.68,167.76,12476.0,158.6542,158.7488,158.6447,158.7204,12476.0
2021-08-20 13:45:00,167.77,167.77,167.68,167.71,8287.0,158.7299,158.7299,158.6447,158.6731,8287.0
2021-08-20 13:50:00,167.72,167.77,167.69,167.72,13743.0,158.6826,158.7299,158.6542,158.6826,13743.0
2021-08-20 13:55:00,167.71,167.74,167.65,167.7,10230.0,158.6731,158.7015,158.6163,158.6636,10230.0
2021-08-20 14:00:00,167.71,167.82,167.69,167.81,17454.0,158.6731,158.7772,158.6542,158.7677,17454.0
2021-08-20 14:05:00,167.83,167.93,167.83,167.93,17266.0,158.7866,158.8812,158.7866,158.8812,17266.0
2021-08-20 14:10:00,167.93,167.93,167.76,167.8,19459.0,158.8812,158.8812,158.7204,158.7582,19459.0
2021-08-20 14:15:00,167.78,167.82,167.73,167.77,10390.0,158.7393,158.7772,158.692,158.7299,10390.0
2021-08-20 14:20:00,167.76,167.77,167.41,167.43,24575.0,158.7204,158.7299,158.3893,158.4082,24575.0
2021-08-20 14:25:00,167.45,167.49,167.4,167.4,13380.0,158.4271,158.4649,158.3798,158.3798,13380.0
2021-08-20 14:30:00,167.41,167.47,167.34,167.45,14374.0,158.3893,158.446,158.323,158.4271,14374.0
2021-08-20 14:35:00,167.44,167.52,167.44,167.5,12032.0,158.4176,158.4933,158.4176,158.4744,12032.0
2021-08-20 14:40:00,167.47,167.57,167.46,167.52,14368.0,158.446,158.5406,158.4366,158.4933,14368.0
2021-08-20 14:45:00,167.51,167.51,167.4,167.42,20686.0,158.4839,158.4839,158.3798,158.3987,20686.0
2021-08-20 14:50:00,167.42,167.5,167.42,167.46,8618.0,158.3987,158.4744,158.3987,158.4366,8618.0
2021-08-20 14:55:00,167.47,167.63,167.46,167.59,17097.0,158.446,158.5974,158.4366,158.5596,17097.0
2021-08-20 15:00:00,167.59,167.62,167.51,167.52,19767.0,158.5596,158.5879,158.4839,158.4933,19767.0
2021-08-20 15:05:00,167.51,167.52,167.42,167.47,21327.0,158.4839,158.4933,158.3987,158.446,21327.0
2021-08-20 15:10:00,167.47,167.66,167.46,167.63,15327.0,158.446,158.6258,158.4366,158.5974,15327.0
2021-08-20 15:15:00,167.64,167.73,167.63,167.7,31116.0,158.6069,158.692,158.5974,158.6636,31116.0
2021-08-20 15:20:00,167.71,167.9,167.7,167.81,35086.0,158.6731,158.8529,158.6636,158.7677,35086.0
2021-08-20 15:25:00,167.78,167.84,167.7,167.84,22677.0,158.7393,158.7961,158.6636,158.7961,22677.0
2021-08-20 15:30:00,167.83,167.98,167.75,167.97,25976.0,158.7866,158.9285,158.7109,158.9191,25976.0
2021-08-20 15:35:00,167.98,168.0,167.8,167.81,46904.0,158.9285,158.9475,158.7582,158.7677,46904.0
2021-08-20 15:40:00,167.8,167.84,167.68,167.8,49858.0,158.7582,158.7961,158.6447,158.7582,49858.0
2021-08-20 15:45:00,167.79,167.92,167.74,167.85,41848.0,158.7488,158.8718,158.7015,158.8055,41848.0
2021-08-20 15:50:00,167.86,167.94,167.72,167.77,70498.0,158.815,158.8907,158.6826,158.7299,70498.0
2021-08-20 15:55:00,167.78,167.94,167.68,167.77,173803.0,158.7393,158.8907,158.6447,158.7299,173803.0
2021-08-23 09:30:00,169.45,170.0,169.36,169.72,176917.0,160.3193,160.8397,160.2342,160.5748,176917.0
2021-08-23 09:35:00,169.74,170.81,169.74,170.77,50908.0,160.5937,161.6061,160.5937,161.5682,50908.0
2021-08-23 09:40:00,170.79,170.9,170.43,170.53,51557.0,161.5871,161.6912,161.2465,161.3411,51557.0
2021-08-23 09:45:00,170.53,170.66,170.27,170.39,30092.0,161.3411,161.4641,161.0951,161.2087,30092.0
2021-08-23 09:50:00,170.46,170.62,170.35,170.35,27572.0,161.2749,161.4263,161.1708,161.1708,27572.0
2021-08-23 09:55:00,170.34,170.41,170.06,170.07,24085.0,161.1614,161.2276,160.8965,160.9059,24085.0
2021-08-23 10:00:00,170.1,170.34,169.89,170.17,31885.0,160.9343,161.1614,160.7356,161.0005,31885.0
2021-08-23 10:05:00,170.16,170.39,170.08,170.37,24719.0,160.9911,161.2087,160.9154,161.1898,24719.0
2021-08-23 10:10:00,170.4,170.4,170.19,170.3,22106.0,161.2181,161.2181,161.0195,161.1235,22106.0
2021-08-23 10:15:00,170.32,170.45,170.23,170.44,20186.0,161.1425,161.2654,161.0573,161.256,20186.0
2021-08-23 10:20:00,170.41,170.44,170.07,170.13,28040.0,161.2276,161.256,160.9059,160.9627,28040.0
2021-08-23 10:25:00,170.15,170.7,170.11,170.57,95460.0,160.9816,161.502,160.9438,161.379,95460.0
2021-08-23 10:30:00,170.57,170.64,170.52,170.57,38108.0,161.379,161.4452,161.3317,161.379,38108.0
2021-08-23 10:35:00,170.56,170.71,170.53,170.6,33524.0,161.3695,161.5114,161.3411,161.4074,33524.0
2021-08-23 10:40:00,170.6,170.61,170.26,170.3,27969.0,161.4074,161.4168,161.0857,161.1235,27969.0
2021-08-23 10:45:00,170.32,170.33,170.02,170.04,17280.0,161.1425,161.1519,160.8586,160.8775,17280.0
2021-08-23 10:50:00,170.06,170.32,170.06,170.08,31609.0,160.8965,161.1425,160.8965,160.9154,31609.0
2021-08-23 10:55:00,170.08,170.09,169.87,169.89,25890.0,160.9154,160.9248,160.7167,160.7356,25890.0
2021-08-23 11:00:00,169.87,169.94,169.81,169.88,21547.0,160.7167,160.7829,160.6599,160.7262,21547.0
2021-08-23 11:05:00,169.9,169.97,169.82,169.89,15554.0,160.7451,160.8113,160.6694,160.7356,15554.0
2021-08-23 11:10:00,169.89,170.09,169.85,169.85,21186.0,160.7356,160.9248,160.6978,160.6978,21186.0
2021-08-23 11:15:00,169.84,169.97,169.7,169.71,15730.0,160.6883,160.8113,160.5559,160.5653,15730.0
2021-08-23 11:20:00,169.69,169.77,169.66,169.72,20100.0,160.5464,160.6221,160.518,160.5748,20100.0
2021-08-23 11:25:00,169.71,169.71,169.49,169.52,16649.0,160.5653,160.5653,160.3572,160.3856,16649.0
2021-08-23 11:30:00,169.53,169.58,169.38,169.49,21716.0,160.395,160.4423,160.2531,160.3572,21716.0
2021-08-23 11:35:00,169.49,169.52,169.28,169.28,20289.0,160.3572,160.3856,160.1585,160.1585,20289.0
2021-08-23 11:40:00,169.27,169.33,169.18,169.31,38166.0,160.149,160.2058,160.0639,160.1869,38166.0
2021-08-23 11:45:00,169.28,169.65,169.28,169.64,41070.0,160.1585,160.5086,160.1585,160.4991,41070.0
2021-08-23 11:50:00,169.64,169.79,169.6,169.62,24523.0,160.4991,160.641,160.4613,160.4802,24523.0
2021-08-23 11:55:00,169.6,170.13,169.6,169.86,102793.0,160.4613,160.9627,160.4613,160.7072,102793.0
2021-08-23 12:00:00,169.87,169.92,169.62,169.73,22253.0,160.7167,160.764,160.4802,160.5842,22253.0
2021-08-23 12:05:00,169.73,169.83,169.72,169.82,9979.0,160.5842,160.6789,160.5748,160.6694,9979.0
2021-08-23 12:10:00,169.8,169.82,169.74,169.74,8311.0,160.6505,160.6694,160.5937,160.5937,8311.0
2021-08-23 12:15:00,169.74,169.76,169.65,169.7,13376.0,160.5937,160.6126,160.5086,160.5559,13376.0
2021-08-23 12:20:00,169.69,169.8,169.65,169.79,15277.0,160.5464,160.6505,160.5086,160.641,15277.0
2021-08-23 12:25:00,169.78,169.87,169.72,169.83,13147.0,160.6316,160.7167,160.5748,160.6789,13147.0
2021-08-23 12:30:00,169.84,169.95,169.83,169.9,16503.0,160.6883,160.7924,160.6789,160.7451,16503.0
2021-08-23 12:35:00,169.91,170.1,169.91,170.09,17542.0,160.7545,160.9343,160.7545,160.9248,17542.0
2021-08-23 12:40:00,170.11,170.17,170.09,170.17,13832.0,160.9438,161.0005,160.9248,161.0005,13832.0
2021-08-23 12:45:00,170.17,170.19,170.03,170.06,31112.0,161.0005,161.0195,160.8681,160.8965,31112.0
2021-08-23 12:50:00,170.05,170.19,170.01,170.17,25071.0,160.887,161.0195,160.8492,161.0005,25071.0
2021-08-23 12:55:00,170.17,170.36,170.15,170.35,20570.0,161.0005,161.1803,160.9816,161.1708,20570.0
2021-08-23 13:00:00,170.36,170.41,170.3,170.34,14883.0,161.1803,161.2276,161.1235,161.1614,14883.0
2021-08-23 13:05:00,170.34,170.36,170.29,170.31,23284.0,161.1614,161.1803,161.1141,161.133,23284.0
2021-08-23 13:10:00,170.3,170.3,170.15,170.19,30721.0,161.1235,161.1235,160.9816,161.0195,30721.0
2021-08-23 13:15:00,170.19,170.19,170.05,170.06,18951.0,161.0195,161.0195,160.887,160.8965,18951.0
2021-08-23 13:20:00,170.05,170.09,169.97,169.97,17152.0,160.887,160.9248,160.8113,160.8113,17152.0
2021-08-23 13:25:00,169.98,170.0,169.86,169.98,18934.0,160.8208,160.8397,160.7072,160.8208,18934.0
2021-08-23 13:30:00,169.96,170.0,169.89,169.97,21782.0,160.8019,160.8397,160.7356,160.8113,21782.0
2021-08-23 13:35:00,169.96,169.97,169.71,169.76,12980.0,160.8019,160.8113,160.5653,160.6126,12980.0
2021-08-23 13:40:00,169.76,169.88,169.71,169.81,12280.0,160.6126,160.7262,160.5653,160.6599,12280.0
2021-08-23 13:45:00,169.81,169.85,169.69,169.85,9003.0,160.6599,160.6978,160.5464,160.6978,9003.0
2021-08-23 13:50:00,169.87,169.95,169.86,169.92,11173.0,160.7167,160.7924,160.7072,160.764,11173.0
2021-08-23 13:55:00,169.91,169.93,169.85,169.9,14852.0,160.7545,160.7735,160.6978,160.7451,14852.0
2021-08-23 14:00:00,169.89,169.92,169.8,169.86,20999.0,160.7356,160.764,160.6505,160.7072,20999.0
2021-08-23 14:05:00,169.86,169.92,169.84,169.91,9527.0,160.7072,160.764,160.6883,160.7545,9527.0
2021-08-23 14:10:00,169.93,169.97,169.82,169.82,17129.0,160.7735,160.8113,160.6694,160.6694,17129.0
2021-08-23 14:15:00,169.82,169.82,169.7,169.77,13233.0,160.6694,160.6694,160.5559,160.6221,13233.0
2021-08-23 14:20:00,169.75,169.79,169.72,169.72,13586.0,160.6032,160.641,160.5748,160.5748,13586.0
2021-08-23 14:25:00,169.72,169.72,169.66,169.7,11352.0,160.5748,160.5748,160.518,160.5559,11352.0
2021-08-23 14:30:00,169.7,169.79,169.67,169.72,15664.0,160.5559,160.641,160.5275,160.5748,15664.0
2021-08-23 14:35:00,169.73,169.79,169.73,169.78,11768.0,160.5842,160.641,160.5842,160.6316,11768.0
2021-08-23 14:40:00,169.79,169.8,169.74,169.74,13332.0,160.641,160.6505,160.5937,160.5937,13332.0
2021-08-23 14:45:00,169.75,169.77,169.66,169.72,22693.0,160.6032,160.6221,160.518,160.5748,22693.0
2021-08-23 14:50:00,169.71,169.79,169.71,169.76,10000.0,160.5653,160.641,160.5653,160.6126,10000.0
2021-08-23 14:55:00,169.75,169.75,169.63,169.63,12351.0,160.6032,160.6032,160.4896,160.4896,12351.0
2021-08-23 15:00:00,169.6,169.62,169.5,169.5,20623.0,160.4613,160.4802,160.3666,160.3666,20623.0
2021-08-23 15:05:00,169.5,169.53,169.46,169.49,15121.0,160.3666,160.395,160.3288,160.3572,15121.0
2021-08-23 15:10:00,169.5,169.5,169.42,169.43,17669.0,160.3666,160.3666,160.2909,160.3004,17669.0
2021-08-23 15:15:00,169.44,169.46,169.3,169.32,18429.0,160.3099,160.3288,160.1774,160.1963,18429.0
2021-08-23 15:20:00,169.31,169.33,169.2,169.24,33114.0,160.1869,160.2058,160.0828,160.1206,33114.0
2021-08-23 15:25:00,169.25,169.54,169.25,169.53,15592.0,160.1301,160.4045,160.1301,160.395,15592.0
2021-08-23 15:30:00,169.53,169.64,169.5,169.64,30473.0,160.395,160.4991,160.3666,160.4991,30473.0
2021-08-23 15:35:00,169.64,169.74,169.63,169.69,26904.0,160.4991,160.5937,160.4896,160.5464,26904.0
2021-08-23 15:40:00,169.69,169.7,169.61,169.65,36727.0,160.5464,160.5559,160.4707,160.5086,36727.0
2021-08-23 15:45:00,169.65,169.69,169.56,169.67,39948.0,160.5086,160.5464,160.4234,160.5275,39948.0
2021-08-23 15:50:00,169.66,169.77,169.66,169.68,65934.0,160.518,160.6221,160.518,160.5369,65934.0
2021-08-23 15:55:00,169.69,169.78,169.67,169.73,152508.0,160.5464,160.6316,160.5275,160.5842,152508.0
2021-08-24 09:30:00,169.6,169.98,169.12,169.42,87462.0,160.4613,160.8208,160.0071,160.2909,87462.0
2021-08-24 09:35:00,169.36,169.48,168.89,169.12,70916.0,160.2342,160.3477,159.7895,160.0071,70916.0
2021-08-24 09:40:00,169.13,169.38,169.06,169.35,14825.0,160.0166,160.2531,159.9503,160.2247,14825.0
2021-08-24 09:45:00,169.4,169.81,169.4,169.76,31653.0,160.272,160.6599,160.272,160.6126,31653.0
2021-08-24 09:50:00,169.79,169.99,169.72,169.86,20254.0,160.641,160.8302,160.5748,160.7072,20254.0
2021-08-24 09:55:00,169.86,170.05,169.83,169.9,22370.0,160.7072,160.887,160.6789,160.7451,22370.0
2021-08-24 10:00:00,169.96,170.19,169.79,170.0,21991.0,160.8019,161.0195,160.641,160.8397,21991.0
2021-08-24 10:05:00,170.01,170.08,169.76,169.77,23109.0,160.8492,160.9154,160.6126,160.6221,23109.0
2021-08-24 10:10:00,169.78,170.0,169.53,169.98,33415.0,160.6316,160.8397,160.395,160.8208,33415.0
2021-08-24 10:15:00,169.96,170.1,169.93,170.09,21186.0,160.8019,160.9343,160.7735,160.9248,21186.0
2021-08-24 10:20:00,170.1,170.13,169.99,170.07,12521.0,160.9343,160.9627,160.8302,160.9059,12521.0
2021-08-24 10:25:00,170.06,170.14,169.93,169.97,27845.0,160.8965,160.9722,160.7735,160.8113,27845.0
2021-08-24 10:30:00,169.96,170.01,169.85,169.88,28014.0,160.8019,160.8492,160.6978,160.7262,28014.0
2021-08-24 10:35:00,169.89,169.93,169.79,169.82,20014.0,160.7356,160.7735,160.641,160.6694,20014.0
2021-08-24 10:40:00,169.83,169.89,169.79,169.81,24121.0,160.6789,160.7356,160.641,160.6599,24121.0
2021-08-24 10:45:00,169.81,169.82,169.61,169.65,33058.0,160.6599,160.6694,160.4707,160.5086,33058.0
2021-08-24 10:50:00,169.65,169.83,169.44,169.46,48340.0,160.5086,160.6789,160.3099,160.3288,48340.0
2021-08-24 10:55:00,169.47,169.6,169.4,169.6,18098.0,160.3383,160.4613,160.272,160.4613,18098.0
2021-08-24 11:00:00,169.58,169.6,169.39,169.44,24103.0,160.4423,160.4613,160.2626,160.3099,24103.0
2021-08-24 11:05:00,169.47,169.73,169.45,169.67,7878.0,160.3383,160.5842,160.3193,160.5275,7878.0
2021-08-24 11:10:00,169.68,169.89,169.67,169.85,25092.0,160.5369,160.7356,160.5275,160.6978,25092.0
2021-08-24 11:15:00,169.86,169.92,169.72,169.81,13111.0,160.7072,160.764,160.5748,160.6599,13111.0
2021-08-24 11:20:00,169.84,169.86,169.71,169.8,11107.0,160.6883,160.7072,160.5653,160.6505,11107.0
2021-08-24 11:25:00,169.76,169.86,169.71,169.85,7177.0,160.6126,160.7072,160.5653,160.6978,7177.0
2021-08-24 11:30:00,169.85,169.95,169.81,169.85,14916.0,160.6978,160.7924,160.6599,160.6978,14916.0
2021-08-24 11:35:00,169.87,170.12,169.87,169.99,15298.0,160.7167,160.9532,160.7167,160.8302,15298.0
2021-08-24 11:40:00,170.03,170.05,169.88,169.98,16493.0,160.8681,160.887,160.7262,160.8208,16493.0
2021-08-24 11:45:00,169.97,170.01,169.91,169.98,10634.0,160.8113,160.8492,160.7545,160.8208,10634.0
2021-08-24 11:50:00,169.99,170.08,169.97,170.05,11750.0,160.8302,160.9154,160.8113,160.887,11750.0
2021-08-24 11:55:00,170.07,170.25,170.04,170.24,23792.0,160.9059,161.0762,160.8775,161.0668,23792.0
2021-08-24 12:00:00,170.25,170.25,170.01,170.18,18570.0,161.0762,161.0762,160.8492,161.01,18570.0
2021-08-24 12:05:00,170.17,170.18,170.03,170.15,28765.0,161.0005,161.01,160.8681,160.9816,28765.0
2021-08-24 12:10:00,170.11,170.12,170.01,170.02,13451.0,160.9438,160.9532,160.8492,160.8586,13451.0
2021-08-24 12:15:00,170.04,170.05,169.97,170.01,7910.0,160.8775,160.887,160.8113,160.8492,7910.0
2021-08-24 12:20:00,169.97,169.97,169.91,169.95,8721.0,160.8113,160.8113,160.7545,160.7924,8721.0
2021-08-24 12:25:00,169.94,169.94,169.86,169.89,14464.0,160.7829,160.7829,160.7072,160.7356,14464.0
2021-08-24 12:30:00,169.88,169.88,169.73,169.77,9906.0,160.7262,160.7262,160.5842,160.6221,9906.0
2021-08-24 12:35:00,169.77,169.84,169.75,169.82,9888.0,160.6221,160.6883,160.6032,160.6694,9888.0
2021-08-24 12:40:00,169.83,169.93,169.74,169.92,13827.0,160.6789,160.7735,160.5937,160.764,13827.0
2021-08-24 12:45:00,169.89,169.96,169.85,169.92,16332.0,160.7356,160.8019,160.6978,160.764,16332.0
2021-08-24 12:50:00,169.93,170.02,169.9,170.0,18889.0,160.7735,160.8586,160.7451,160.8397,18889.0
2021-08-24 12:55:00,170.01,170.06,169.97,170.0,11484.0,160.8492,160.8965,160.8113,160.8397,11484.0
2021-08-24 13:00:00,170.0,170.02,169.98,170.01,10342.0,160.8397,160.8586,160.8208,160.8492,10342.0
2021-08-24 13:05:00,170.02,170.02,169.97,169.97,6329.0,160.8586,160.8586,160.8113,160.8113,6329.0
2021-08-24 13:10:00,169.98,170.07,169.98,170.06,5396.0,160.8208,160.9059,160.8208,160.8965,5396.0
2021-08-24 13:15:00,170.06,170.15,170.06,170.11,6114.0,160.8965,160.9816,160.8965,160.9438,6114.0
2021-08-24 13:20:00,170.11,170.15,170.06,170.15,7430.0,160.9438,160.9816,160.8965,160.9816,7430.0
2021-08-24 13:25:00,170.16,170.22,170.15,170.21,8629.0,160.9911,161.0478,160.9816,161.0384,8629.0
2021-08-24 13:30:00,170.2,170.23,170.12,170.12,9872.0,161.0289,161.0573,160.9532,160.9532,9872.0
2021-08-24 13:35:00,170.11,170.22,170.11,170.18,6834.0,160.9438,161.0478,160.9438,161.01,6834.0
2021-08-24 13:40:00,170.18,170.31,170.18,170.24,26458.0,161.01,161.133,161.01,161.0668,26458.0
2021-08-24 13:45:00,170.25,170.4,170.21,170.4,15060.0,161.0762,161.2181,161.0384,161.2181,15060.0
2021-08-24 13:50:00,170.43,170.46,170.36,170.45,18850.0,161.2465,161.2749,161.1803,161.2654,18850.0
2021-08-24 13:55:00,170.46,170.46,170.33,170.36,10868.0,161.2749,161.2749,161.1519,161.1803,10868.0
2021-08-24 14:00:00,170.35,170.46,170.34,170.43,15083.0,161.1708,161.2749,161.1614,161.2465,15083.0
2021-08-24 14:05:00,170.45,170.61,170.44,170.58,18903.0,161.2654,161.4168,161.256,161.3884,18903.0
2021-08-24 14:10:00,170.59,170.59,170.52,170.56,16147.0,161.3979,161.3979,161.3317,161.3695,16147.0
2021-08-24 14:15:00,170.56,170.58,170.43,170.46,32508.0,161.3695,161.3884,161.2465,161.2749,32508.0
2021-08-24 14:20:00,170.45,170.63,170.45,170.62,22930.0,161.2654,161.4357,161.2654,161.4263,22930.0
2021-08-24 14:25:00,170.66,170.68,170.55,170.56,11248.0,161.4641,161.4831,161.3601,161.3695,11248.0
2021-08-24 14:30:00,170.56,170.82,170.53,170.75,27321.0,161.3695,161.6155,161.3411,161.5493,27321.0
2021-08-24 14:35:00,170.76,170.79,170.72,170.77,17695.0,161.5587,161.5871,161.5209,161.5682,17695.0
2021-08-24 14:40:00,170.77,170.87,170.77,170.84,13037.0,161.5682,161.6628,161.5682,161.6344,13037.0
2021-08-24 14:45:00,170.82,170.85,170.71,170.74,14298.0,161.6155,161.6439,161.5114,161.5398,14298.0
2021-08-24 14:50:00,170.74,170.8,170.69,170.8,14620.0,161.5398,161.5966,161.4925,161.5966,14620.0
2021-08-24 14:55:00,170.8,170.84,170.64,170.64,17676.0,161.5966,161.6344,161.4452,161.4452,17676.0
2021-08-24 15:00:00,170.65,170.65,170.49,170.52,16393.0,161.4547,161.4547,161.3033,161.3317,16393.0
2021-08-24 15:05:00,170.52,170.57,170.43,170.46,37417.0,161.3317,161.379,161.2465,161.2749,37417.0
2021-08-24 15:10:00,170.46,170.58,170.46,170.57,25040.0,161.2749,161.3884,161.2749,161.379,25040.0
2021-08-24 15:15:00,170.59,170.61,170.51,170.52,24866.0,161.3979,161.4168,161.3222,161.3317,24866.0
2021-08-24 15:20:00,170.5,170.53,170.35,170.35,17266.0,161.3128,161.3411,161.1708,161.1708,17266.0
2021-08-24 15:25:00,170.35,170.43,170.3,170.36,18261.0,161.1708,161.2465,161.1235,161.1803,18261.0
2021-08-24 15:30:00,170.37,170.38,170.23,170.25,22474.0,161.1898,161.1992,161.0573,161.0762,22474.0
2021-08-24 15:35:00,170.24,170.25,170.16,170.18,20872.0,161.0668,161.0762,160.9911,161.01,20872.0
2021-08-24 15:40:00,170.15,170.15,170.07,170.11,18759.0,160.9816,160.9816,160.9059,160.9438,18759.0
2021-08-24 15:45:00,170.09,170.14,170.06,170.07,20241.0,160.9248,160.9722,160.8965,160.9059,20241.0
2021-08-24 15:50:00,170.06,170.14,169.96,170.01,38529.0,160.8965,160.9722,160.8019,160.8492,38529.0
2021-08-24 15:55:00,170.01,170.08,169.95,170.02,69738.0,160.8492,160.9154,160.7924,160.8586,69738.0
2021-08-25 09:30:00,170.0,170.5,169.83,170.34,106681.0,160.8397,161.3128,160.6789,161.1614,106681.0
2021-08-25 09:35:00,170.34,170.69,170.31,170.37,46251.0,161.1614,161.4925,161.133,161.1898,46251.0
2021-08-25 09:40:00,170.34,170.57,170.23,170.36,28018.0,161.1614,161.379,161.0573,161.1803,28018.0
2021-08-25 09:45:00,170.31,170.45,169.91,170.07,22091.0,161.133,161.2654,160.7545,160.9059,22091.0
2021-08-25 09:50:00,170.06,170.23,169.95,170.07,18656.0,160.8965,161.0573,160.7924,160.9059,18656.0
2021-08-25 09:55:00,170.07,170.2,170.05,170.13,10667.0,160.9059,161.0289,160.887,160.9627,10667.0
2021-08-25 10:00:00,170.14,170.37,169.99,170.08,27997.0,160.9722,161.1898,160.8302,160.9154,27997.0
2021-08-25 10:05:00,170.11,170.22,169.92,170.16,25591.0,160.9438,161.0478,160.764,160.9911,25591.0
2021-08-25 10:10:00,170.15,170.38,170.1,170.2,13115.0,160.9816,161.1992,160.9343,161.0289,13115.0
2021-08-25 10:15:00,170.21,170.47,170.21,170.26,23451.0,161.0384,161.2844,161.0384,161.0857,23451.0
2021-08-25 10:20:00,170.24,170.28,170.15,170.22,14203.0,161.0668,161.1046,160.9816,161.0478,14203.0
2021-08-25 10:25:00,170.23,170.29,170.09,170.09,18832.0,161.0573,161.1141,160.9248,160.9248,18832.0
2021-08-25 10:30:00,170.14,170.3,170.04,170.22,30561.0,160.9722,161.1235,160.8775,161.0478,30561.0
2021-08-25 10:35:00,170.25,170.57,170.18,170.49,23584.0,161.0762,161.379,161.01,161.3033,23584.0
2021-08-25 10:40:00,170.5,170.52,170.31,170.33,16436.0,161.3128,161.3317,161.133,161.1519,16436.0
2021-08-25 10:45:00,170.33,170.45,170.25,170.26,17021.0,161.1519,161.2654,161.0762,161.0857,17021.0
2021-08-25 10:50:00,170.24,170.39,170.24,170.27,25665.0,161.0668,161.2087,161.0668,161.0951,25665.0
2021-08-25 10:55:00,170.28,170.35,170.26,170.35,15784.0,161.1046,161.1708,161.0857,161.1708,15784.0
2021-08-25 11:00:00,170.38,170.45,170.22,170.27,15857.0,161.1992,161.2654,161.0478,161.0951,15857.0
2021-08-25 11:05:00,170.27,170.45,170.27,170.36,17373.0,161.0951,161.2654,161.0951,161.1803,17373.0
2021-08-25 11:10:00,170.39,170.4,170.26,170.28,16466.0,161.2087,161.2181,161.0857,161.1046,16466.0
2021-08-25 11:15:00,170.28,170.35,170.07,170.19,21156.0,161.1046,161.1708,160.9059,161.0195,21156.0
2021-08-25 11:20:00,170.21,170.27,170.16,170.24,11796.0,161.0384,161.0951,160.9911,161.0668,11796.0
2021-08-25 11:25:00,170.2,170.35,170.2,170.34,18129.0,161.0289,161.1708,161.0289,161.1614,18129.0
2021-08-25 11:30:00,170.37,170.37,170.13,170.15,7833.0,161.1898,161.1898,160.9627,160.9816,7833.0
2021-08-25 11:35:00,170.14,170.25,170.14,170.21,15537.0,160.9722,161.0762,160.9722,161.0384,15537.0
2021-08-25 11:40:00,170.24,170.44,170.24,170.43,9011.0,161.0668,161.256,161.0668,161.2465,9011.0
2021-08-25 11:45:00,170.43,170.43,170.33,170.43,5670.0,161.2465,161.2465,161.1519,161.2465,5670.0
2021-08-25 11:50:00,170.43,170.44,170.35,170.39,10301.0,161.2465,161.256,161.1708,161.2087,10301.0
2021-08-25 11:55:00,170.38,170.47,170.33,170.33,8523.0,161.1992,161.2844,161.1519,161.1519,8523.0
2021-08-25 12:00:00,170.34,170.35,170.23,170.26,10654.0,161.1614,161.1708,161.0573,161.0857,10654.0
2021-08-25 12:05:00,170.28,170.29,170.2,170.24,7548.0,161.1046,161.1141,161.0289,161.0668,7548.0
2021-08-25 12:10:00,170.24,170.31,170.24,170.25,6630.0,161.0668,161.133,161.0668,161.0762,6630.0
2021-08-25 12:15:00,170.25,170.27,170.07,170.08,16043.0,161.0762,161.0951,160.9059,160.9154,16043.0
2021-08-25 12:20:00,170.07,170.1,170.01,170.1,9963.0,160.9059,160.9343,160.8492,160.9343,9963.0
2021-08-25 12:25:00,170.09,170.11,169.97,170.02,7085.0,160.9248,160.9438,160.8113,160.8586,7085.0
2021-08-25 12:30:00,170.02,170.03,169.85,169.86,14795.0,160.8586,160.8681,160.6978,160.7072,14795.0
2021-08-25 12:35:00,169.87,169.92,169.71,169.72,10792.0,160.7167,160.764,160.5653,160.5748,10792.0
2021-08-25 12:40:00,169.71,169.73,169.63,169.69,12591.0,160.5653,160.5842,160.4896,160.5464,12591.0
2021-08-25 12:45:00,169.7,169.86,169.68,169.79,10038.0,160.5559,160.7072,160.5369,160.641,10038.0
2021-08-25 12:50:00,169.81,169.86,169.79,169.85,5178.0,160.6599,160.7072,160.641,160.6978,5178.0
2021-08-25 12:55:00,169.87,169.89,169.81,169.81,10328.0,160.7167,160.7356,160.6599,160.6599,10328.0
2021-08-25 13:00:00,169.83,169.85,169.75,169.77,7863.0,160.6789,160.6978,160.6032,160.6221,7863.0
2021-08-25 13:05:00,169.77,169.78,169.7,169.72,6976.0,160.6221,160.6316,160.5559,160.5748,6976.0
2021-08-25 13:10:00,169.72,169.83,169.71,169.81,5766.0,160.5748,160.6789,160.5653,160.6599,5766.0
2021-08-25 13:15:00,169.83,169.87,169.79,169.86,8134.0,160.6789,160.7167,160.641,160.7072,8134.0
2021-08-25 13:20:00,169.86,169.87,169.81,169.83,8495.0,160.7072,160.7167,160.6599,160.6789,8495.0
2021-08-25 13:25:00,169.83,169.84,169.79,169.79,7021.0,160.6789,160.6883,160.641,160.641,7021.0
2021-08-25 13:30:00,169.8,169.83,169.76,169.81,11400.0,160.6505,160.6789,160.6126,160.6599,11400.0
2021-08-25 13:35:00,169.79,169.83,169.73,169.75,13956.0,160.641,160.6789,160.5842,160.6032,13956.0
2021-08-25 13:40:00,169.76,169.79,169.7,169.75,5485.0,160.6126,160.641,160.5559,160.6032,5485.0
2021-08-25 13:45:00,169.74,169.78,169.73,169.76,9763.0,160.5937,160.6316,160.5842,160.6126,9763.0
2021-08-25 13:50:00,169.76,169.85,169.75,169.78,6528.0,160.6126,160.6978,160.6032,160.6316,6528.0
2021-08-25 13:55:00,169.76,169.8,169.75,169.78,12478.0,160.6126,160.6505,160.6032,160.6316,12478.0
2021-08-25 14:00:00,169.76,169.79,169.73,169.75,8320.0,160.6126,160.641,160.5842,160.6032,8320.0
2021-08-25 14:05:00,169.76,169.82,169.58,169.58,31942.0,160.6126,160.6694,160.4423,160.4423,31942.0
2021-08-25 14:10:00,169.58,169.63,169.53,169.58,8490.0,160.4423,160.4896,160.395,160.4423,8490.0
2021-08-25 14:15:00,169.58,169.76,169.58,169.76,8378.0,160.4423,160.6126,160.4423,160.6126,8378.0
2021-08-25 14:20:00,169.76,169.97,169.76,169.97,29943.0,160.6126,160.8113,160.6126,160.8113,29943.0
2021-08-25 14:25:00,169.97,170.13,169.97,170.08,13382.0,160.8113,160.9627,160.8113,160.9154,13382.0
2021-08-25 14:30:00,170.09,170.12,170.07,170.07,13146.0,160.9248,160.9532,160.9059,160.9059,13146.0
2021-08-25 14:35:00,170.08,170.09,169.99,170.01,16073.0,160.9154,160.9248,160.8302,160.8492,16073.0
2021-08-25 14:40:00,169.99,170.03,169.97,170.0,20706.0,160.8302,160.8681,160.8113,160.8397,20706.0
2021-08-25 14:45:00,169.99,170.01,169.87,169.9,10229.0,160.8302,160.8492,160.7167,160.7451,10229.0
2021-08-25 14:50:00,169.87,169.99,169.87,169.99,11918.0,160.7167,160.8302,160.7167,160.8302,11918.0
2021-08-25 14:55:00,169.97,169.97,169.88,169.9,12365.0,160.8113,160.8113,160.7262,160.7451,12365.0
2021-08-25 15:00:00,169.91,169.95,169.87,169.9,15097.0,160.7545,160.7924,160.7167,160.7451,15097.0
2021-08-25 15:05:00,169.91,169.91,169.83,169.84,9506.0,160.7545,160.7545,160.6789,160.6883,9506.0
2021-08-25 15:10:00,169.84,169.89,169.6,169.61,17008.0,160.6883,160.7356,160.4613,160.4707,17008.0
2021-08-25 15:15:00,169.63,169.72,169.63,169.72,14388.0,160.4896,160.5748,160.4896,160.5748,14388.0
2021-08-25 15:20:00,169.72,169.76,169.7,169.74,13682.0,160.5748,160.6126,160.5559,160.5937,13682.0
2021-08-25 15:25:00,169.74,169.84,169.74,169.81,19280.0,160.5937,160.6883,160.5937,160.6599,19280.0
2021-08-25 15:30:00,169.81,169.95,169.81,169.94,19851.0,160.6599,160.7924,160.6599,160.7829,19851.0
2021-08-25 15:35:00,169.95,170.01,169.81,169.81,46246.0,160.7924,160.8492,160.6599,160.6599,46246.0
2021-08-25 15:40:00,169.81,169.91,169.73,169.89,15149.0,160.6599,160.7545,160.5842,160.7356,15149.0
2021-08-25 15:45:00,169.9,169.98,169.85,169.92,23630.0,160.7451,160.8208,160.6978,160.764,23630.0
2021-08-25 15:50:00,169.93,170.01,169.83,170.0,60963.0,160.7735,160.8492,160.6789,160.8397,60963.0
2021-08-25 15:55:00,170.0,170.02,169.83,169.84,140839.0,160.8397,160.8586,160.6789,160.6883,140839.0
2021-08-26 09:30:00,169.38,169.52,168.77,168.91,127288.0,160.2531,160.3856,159.676,159.8084,127288.0
2021-08-26 09:35:00,168.9,168.96,167.99,168.06,48419.0,159.799,159.8557,158.938,159.0042,48419.0
2021-08-26 09:40:00,168.04,168.25,167.82,167.9,33838.0,158.9853,159.184,158.7772,158.8529,33838.0
2021-08-26 09:45:00,167.97,167.97,167.07,167.51,75069.0,158.9191,158.9191,158.0676,158.4839,75069.0
2021-08-26 09:50:00,167.51,167.75,167.39,167.4,93558.0,158.4839,158.7109,158.3703,158.3798,93558.0
2021-08-26 09:55:00,167.39,167.51,167.28,167.37,30744.0,158.3703,158.4839,158.2663,158.3514,30744.0
2021-08-26 10:00:00,167.4,167.45,167.24,167.33,30540.0,158.3798,158.4271,158.2284,158.3136,30540.0
2021-08-26 10:05:00,167.36,167.42,167.24,167.26,27922.0,158.342,158.3987,158.2284,158.2473,27922.0
2021-08-26 10:10:00,167.24,167.64,167.23,167.52,29878.0,158.2284,158.6069,158.219,158.4933,29878.0
2021-08-26 10:15:00,167.56,167.64,167.43,167.48,21549.0,158.5312,158.6069,158.4082,158.4555,21549.0
2021-08-26 10:20:00,167.47,167.59,167.42,167.48,66542.0,158.446,158.5596,158.3987,158.4555,66542.0
2021-08-26 10:25:00,167.49,167.49,166.58,167.11,75474.0,158.4649,158.4649,157.604,158.1054,75474.0
2021-08-26 10:30:00,167.06,167.24,166.94,167.02,20692.0,158.0581,158.2284,157.9446,158.0203,20692.0
2021-08-26 10:35:00,167.02,167.24,166.96,166.96,17439.0,158.0203,158.2284,157.9635,157.9635,17439.0
2021-08-26 10:40:00,166.97,166.97,166.75,166.84,30136.0,157.973,157.973,157.7648,157.85,30136.0
2021-08-26 10:45:00,166.86,167.0,166.63,166.74,48008.0,157.8689,158.0013,157.6513,157.7554,48008.0
2021-08-26 10:50:00,166.76,166.96,166.59,166.77,30411.0,157.7743,157.9635,157.6134,157.7837,30411.0
2021-08-26 10:55:00,166.77,166.96,166.67,166.84,38193.0,157.7837,157.9635,157.6891,157.85,38193.0
2021-08-26 11:00:00,166.82,166.84,166.42,166.45,35720.0,157.831,157.85,157.4526,157.481,35720.0
2021-08-26 11:05:00,166.47,166.62,166.3,166.61,43041.0,157.4999,157.6418,157.3391,157.6324,43041.0
2021-08-26 11:10:00,166.61,166.84,166.6,166.74,37757.0,157.6324,157.85,157.6229,157.7554,37757.0
2021-08-26 11:15:00,166.75,166.88,166.74,166.74,50372.0,157.7648,157.8878,157.7554,157.7554,50372.0
2021-08-26 11:20:00,166.74,166.89,166.72,166.73,65296.0,157.7554,157.8973,157.7364,157.7459,65296.0
2021-08-26 11:25:00,166.75,166.89,166.72,166.74,58725.0,157.7648,157.8973,157.7364,157.7554,58725.0
2021-08-26 11:30:00,166.73,166.74,166.56,166.65,26923.0,157.7459,157.7554,157.5851,157.6702,26923.0
2021-08-26 11:35:00,166.66,166.7,166.55,166.62,22095.0,157.6797,157.7175,157.5756,157.6418,22095.0
2021-08-26 11:40:00,166.6,166.72,166.37,166.42,18283.0,157.6229,157.7364,157.4053,157.4526,18283.0
2021-08-26 11:45:00,166.39,166.53,166.37,166.43,23738.0,157.4242,157.5567,157.4053,157.4621,23738.0
2021-08-26 11:50:00,166.44,166.61,166.37,166.52,19231.0,157.4715,157.6324,157.4053,157.5472,19231.0
2021-08-26 11:55:00,166.5,166.8,166.5,166.73,23723.0,157.5283,157.8121,157.5283,157.7459,23723.0
2021-08-26 12:00:00,166.75,167.14,166.75,167.13,50234.0,157.7648,158.1338,157.7648,158.1243,50234.0
2021-08-26 12:05:00,167.12,167.13,166.96,167.08,50719.0,158.1149,158.1243,157.9635,158.077,50719.0
2021-08-26 12:10:00,167.08,167.23,167.05,167.14,18825.0,158.077,158.219,158.0487,158.1338,18825.0
2021-08-26 12:15:00,167.15,167.19,167.06,167.1,23276.0,158.1433,158.1811,158.0581,158.096,23276.0
2021-08-26 12:20:00,167.1,167.21,167.03,167.18,14006.0,158.096,158.2,158.0297,158.1717,14006.0
2021-08-26 12:25:00,167.21,167.26,167.12,167.22,33570.0,158.2,158.2473,158.1149,158.2095,33570.0
2021-08-26 12:30:00,167.21,167.34,167.14,167.34,9376.0,158.2,158.323,158.1338,158.323,9376.0
2021-08-26 12:35:00,167.34,167.42,167.29,167.31,14660.0,158.323,158.3987,158.2757,158.2946,14660.0
2021-08-26 12:40:00,167.3,167.39,167.28,167.39,9042.0,158.2852,158.3703,158.2663,158.3703,9042.0
2021-08-26 12:45:00,167.39,167.47,167.38,167.38,11953.0,158.3703,158.446,158.3609,158.3609,11953.0
2021-08-26 12:50:00,167.36,167.41,167.21,167.21,21015.0,158.342,158.3893,158.2,158.2,21015.0
2021-08-26 12:55:00,167.22,167.41,167.22,167.3,13041.0,158.2095,158.3893,158.2095,158.2852,13041.0
2021-08-26 13:00:00,167.29,167.29,167.13,167.16,22876.0,158.2757,158.2757,158.1243,158.1527,22876.0
2021-08-26 13:05:00,167.12,167.17,167.05,167.09,21251.0,158.1149,158.1622,158.0487,158.0865,21251.0
2021-08-26 13:10:00,167.12,167.22,167.12,167.22,10445.0,158.1149,158.2095,158.1149,158.2095,10445.0
2021-08-26 13:15:00,167.23,167.27,167.16,167.18,12177.0,158.219,158.2568,158.1527,158.1717,12177.0
2021-08-26 13:20:00,167.18,167.19,166.84,166.84,18290.0,158.1717,158.1811,157.85,157.85,18290.0
2021-08-26 13:25:00,166.82,167.06,166.8,166.99,17918.0,157.831,158.0581,157.8121,157.9919,17918.0
2021-08-26 13:30:00,166.98,167.16,166.98,167.15,24913.0,157.9824,158.1527,157.9824,158.1433,24913.0
2021-08-26 13:35:00,167.15,167.15,167.01,167.07,30558.0,158.1433,158.1433,158.0108,158.0676,30558.0
2021-08-26 13:40:00,167.06,167.12,166.96,166.97,14985.0,158.0581,158.1149,157.9635,157.973,14985.0
2021-08-26 13:45:00,166.98,167.04,166.9,166.93,11487.0,157.9824,158.0392,157.9067,157.9351,11487.0
2021-08-26 13:50:00,166.93,167.05,166.93,166.98,11420.0,157.9351,158.0487,157.9351,157.9824,11420.0
2021-08-26 13:55:00,166.97,167.08,166.96,166.96,17766.0,157.973,158.077,157.9635,157.9635,17766.0
2021-08-26 14:00:00,166.94,167.01,166.86,166.86,17697.0,157.9446,158.0108,157.8689,157.8689,17697.0
2021-08-26 14:05:00,166.88,166.9,166.69,166.71,14005.0,157.8878,157.9067,157.7081,157.727,14005.0
2021-08-26 14:10:00,166.73,166.74,166.65,166.66,18651.0,157.7459,157.7554,157.6702,157.6797,18651.0
2021-08-26 14:15:00,166.66,166.72,166.61,166.66,24197.0,157.6797,157.7364,157.6324,157.6797,24197.0
2021-08-26 14:20:00,166.65,166.8,166.65,166.69,20128.0,157.6702,157.8121,157.6702,157.7081,20128.0
2021-08-26 14:25:00,166.66,166.72,166.61,166.62,22737.0,157.6797,157.7364,157.6324,157.6418,22737.0
2021-08-26 14:30:00,166.64,166.82,166.6,166.64,47109.0,157.6607,157.831,157.6229,157.6607,47109.0
2021-08-26 14:35:00,166.64,166.72,166.61,166.7,22712.0,157.6607,157.7364,157.6324,157.7175,22712.0
2021-08-26 14:40:00,166.7,166.74,166.62,166.67,16466.0,157.7175,157.7554,157.6418,157.6891,16466.0
2021-08-26 14:45:00,166.68,166.74,166.51,166.52,37699.0,157.6986,157.7554,157.5378,157.5472,37699.0
2021-08-26 14:50:00,166.52,166.73,166.51,166.71,44785.0,157.5472,157.7459,157.5378,157.727,44785.0
2021-08-26 14:55:00,166.7,166.71,166.6,166.62,31709.0,157.7175,157.727,157.6229,157.6418,31709.0
2021-08-26 15:00:00,166.63,166.65,166.53,166.57,25485.0,157.6513,157.6702,157.5567,157.5945,25485.0
2021-08-26 15:05:00,166.57,166.57,166.27,166.34,32571.0,157.5945,157.5945,157.3107,157.3769,32571.0
2021-08-26 15:10:00,166.36,166.43,166.29,166.33,22622.0,157.3958,157.4621,157.3296,157.3675,22622.0
2021-08-26 15:15:00,166.34,166.65,166.34,166.65,23672.0,157.3769,157.6702,157.3769,157.6702,23672.0
2021-08-26 15:20:00,166.65,166.74,166.57,166.7,34879.0,157.6702,157.7554,157.5945,157.7175,34879.0
2021-08-26 15:25:00,166.71,166.81,166.65,166.8,34833.0,157.727,157.8216,157.6702,157.8121,34833.0
2021-08-26 15:30:00,166.79,166.9,166.73,166.86,31896.0,157.8027,157.9067,157.7459,157.8689,31896.0
2021-08-26 15:35:00,166.88,167.16,166.87,166.94,50248.0,157.8878,158.1527,157.8784,157.9446,50248.0
2021-08-26 15:40:00,166.95,167.12,166.93,166.98,33781.0,157.954,158.1149,157.9351,157.9824,33781.0
2021-08-26 15:45:00,166.99,167.23,166.91,167.14,38491.0,157.9919,158.219,157.9162,158.1338,38491.0
2021-08-26 15:50:00,167.15,167.23,166.92,166.99,67754.0,158.1433,158.219,157.9257,157.9919,67754.0
2021-08-26 15:55:00,167.0,167.1,166.88,166.92,143968.0,158.0013,158.096,157.8878,157.9257,143968.0
2021-08-27 09:30:00,167.27,167.82,167.17,167.21,82097.0,158.5165,159.0377,158.4217,158.4596,82097.0
2021-08-27 09:35:00,167.18,167.32,166.84,166.86,36499.0,158.4312,158.5639,158.109,158.128,36499.0
2021-08-27 09:40:00,166.87,166.87,166.41,166.57,33782.0,158.1374,158.1374,157.7015,157.8531,33782.0
2021-08-27 09:45:00,166.6,166.67,166.28,166.28,28812.0,157.8816,157.9479,157.5783,157.5783,28812.0
2021-08-27 09:50:00,166.33,166.7,166.33,166.47,27226.0,157.6257,157.9763,157.6257,157.7584,27226.0
2021-08-27 09:55:00,166.46,166.74,166.32,166.72,29246.0,157.7489,158.0142,157.6162,157.9953,29246.0
2021-08-27 10:00:00,166.67,167.4,166.51,167.36,55791.0,157.9479,158.6397,157.7963,158.6018,55791.0
2021-08-27 10:05:00,167.35,167.56,167.23,167.27,32264.0,158.5923,158.7913,158.4786,158.5165,32264.0
2021-08-27 10:10:00,167.3,167.7,167.21,167.62,30912.0,158.5449,158.924,158.4596,158.8482,30912.0
2021-08-27 10:15:00,167.64,167.71,167.47,167.47,18256.0,158.8671,158.9335,158.706,158.706,18256.0
2021-08-27 10:20:00,167.53,167.68,167.41,167.45,26181.0,158.7629,158.905,158.6492,158.6871,26181.0
2021-08-27 10:25:00,167.45,167.48,167.3,167.41,30596.0,158.6871,158.7155,158.5449,158.6492,30596.0
2021-08-27 10:30:00,167.36,167.36,167.16,167.31,25606.0,158.6018,158.6018,158.4123,158.5544,25606.0
2021-08-27 10:35:00,167.3,167.3,167.02,167.02,31296.0,158.5449,158.5449,158.2796,158.2796,31296.0
2021-08-27 10:40:00,167.02,167.02,166.68,166.72,31532.0,158.2796,158.2796,157.9574,157.9953,31532.0
2021-08-27 10:45:00,166.74,167.26,166.73,167.26,40655.0,158.0142,158.507,158.0048,158.507,40655.0
2021-08-27 10:50:00,167.25,167.44,167.17,167.41,28196.0,158.4975,158.6776,158.4217,158.6492,28196.0
2021-08-27 10:55:00,167.42,167.55,167.18,167.2,30265.0,158.6587,158.7818,158.4312,158.4502,30265.0
2021-08-27 11:00:00,167.2,167.28,167.11,167.14,20287.0,158.4502,158.526,158.3649,158.3933,20287.0
2021-08-27 11:05:00,167.13,167.17,167.0,167.12,21161.0,158.3838,158.4217,158.2606,158.3744,21161.0
2021-08-27 11:10:00,167.1,167.18,166.91,167.06,22958.0,158.3554,158.4312,158.1753,158.3175,22958.0
2021-08-27 11:15:00,167.07,167.1,166.9,167.05,17540.0,158.327,158.3554,158.1659,158.308,17540.0
2021-08-27 11:20:00,167.05,167.19,167.04,167.17,18681.0,158.308,158.4407,158.2985,158.4217,18681.0
2021-08-27 11:25:00,167.21,167.27,167.13,167.22,21584.0,158.4596,158.5165,158.3838,158.4691,21584.0
2021-08-27 11:30:00,167.22,167.4,167.2,167.4,34038.0,158.4691,158.6397,158.4502,158.6397,34038.0
2021-08-27 11:35:00,167.4,167.4,167.2,167.29,15212.0,158.6397,158.6397,158.4502,158.5355,15212.0
2021-08-27 11:40:00,167.28,167.41,167.12,167.41,18863.0,158.526,158.6492,158.3744,158.6492,18863.0
2021-08-27 11:45:00,167.41,167.42,167.32,167.32,13968.0,158.6492,158.6587,158.5639,158.5639,13968.0
2021-08-27 11:50:00,167.32,167.39,167.18,167.35,33641.0,158.5639,158.6302,158.4312,158.5923,33641.0
2021-08-27 11:55:00,167.35,167.44,167.33,167.33,13591.0,158.5923,158.6776,158.5734,158.5734,13591.0
2021-08-27 12:00:00,167.34,167.36,167.12,167.12,10530.0,158.5828,158.6018,158.3744,158.3744,10530.0
2021-08-27 12:05:00,167.14,167.27,167.14,167.27,21804.0,158.3933,158.5165,158.3933,158.5165,21804.0
2021-08-27 12:10:00,167.28,167.34,167.22,167.25,20996.0,158.526,158.5828,158.4691,158.4975,20996.0
2021-08-27 12:15:00,167.25,167.3,167.13,167.21,15646.0,158.4975,158.5449,158.3838,158.4596,15646.0
2021-08-27 12:20:00,167.2,167.21,167.15,167.17,8073.0,158.4502,158.4596,158.4028,158.4217,8073.0
2021-08-27 12:25:00,167.18,167.22,167.1,167.15,10558.0,158.4312,158.4691,158.3554,158.4028,10558.0
2021-08-27 12:30:00,167.15,167.37,167.12,167.27,17795.0,158.4028,158.6113,158.3744,158.5165,17795.0
2021-08-27 12:35:00,167.29,167.4,167.2,167.39,7797.0,158.5355,158.6397,158.4502,158.6302,7797.0
2021-08-27 12:40:00,167.39,167.42,167.31,167.36,13903.0,158.6302,158.6587,158.5544,158.6018,13903.0
2021-08-27 12:45:00,167.33,167.34,167.27,167.28,10222.0,158.5734,158.5828,158.5165,158.526,10222.0
2021-08-27 12:50:00,167.26,167.32,167.2,167.31,13004.0,158.507,158.5639,158.4502,158.5544,13004.0
2021-08-27 12:55:00,167.31,167.34,167.23,167.26,22260.0,158.5544,158.5828,158.4786,158.507,22260.0
2021-08-27 13:00:00,167.26,167.39,167.2,167.32,18937.0,158.507,158.6302,158.4502,158.5639,18937.0
2021-08-27 13:05:00,167.32,167.49,167.26,167.39,23137.0,158.5639,158.725,158.507,158.6302,23137.0
2021-08-27 13:10:00,167.39,167.45,167.38,167.4,12146.0,158.6302,158.6871,158.6207,158.6397,12146.0
2021-08-27 13:15:00,167.4,167.43,167.36,167.38,8742.0,158.6397,158.6681,158.6018,158.6207,8742.0
2021-08-27 13:20:00,167.4,167.47,167.36,167.47,8000.0,158.6397,158.706,158.6018,158.706,8000.0
2021-08-27 13:25:00,167.46,167.48,167.4,167.44,12131.0,158.6966,158.7155,158.6397,158.6776,12131.0
2021-08-27 13:30:00,167.44,167.47,167.37,167.46,11056.0,158.6776,158.706,158.6113,158.6966,11056.0
2021-08-27 13:35:00,167.45,167.45,167.39,167.39,7618.0,158.6871,158.6871,158.6302,158.6302,7618.0
2021-08-27 13:40:00,167.38,167.4,167.35,167.4,14366.0,158.6207,158.6397,158.5923,158.6397,14366.0
2021-08-27 13:45:00,167.4,167.54,167.39,167.54,9491.0,158.6397,158.7724,158.6302,158.7724,9491.0
2021-08-27 13:50:00,167.53,167.61,167.43,167.57,9781.0,158.7629,158.8387,158.6681,158.8008,9781.0
2021-08-27 13:55:00,167.56,167.58,167.5,167.5,11985.0,158.7913,158.8103,158.7345,158.7345,11985.0
2021-08-27 14:00:00,167.5,167.61,167.46,167.57,17252.0,158.7345,158.8387,158.6966,158.8008,17252.0
2021-08-27 14:05:00,167.57,167.63,167.55,167.62,6725.0,158.8008,158.8577,158.7818,158.8482,6725.0
2021-08-27 14:10:00,167.6,167.68,167.6,167.64,14567.0,158.8292,158.905,158.8292,158.8671,14567.0
2021-08-27 14:15:00,167.64,167.65,167.6,167.63,27389.0,158.8671,158.8766,158.8292,158.8577,27389.0
2021-08-27 14:20:00,167.63,167.64,167.56,167.63,18228.0,158.8577,158.8671,158.7913,158.8577,18228.0
2021-08-27 14:25:00,167.62,167.64,167.57,167.58,15066.0,158.8482,158.8671,158.8008,158.8103,15066.0
2021-08-27 14:30:00,167.55,167.61,167.52,167.61,14933.0,158.7818,158.8387,158.7534,158.8387,14933.0
2021-08-27 14:35:00,167.62,167.63,167.54,167.54,9534.0,158.8482,158.8577,158.7724,158.7724,9534.0
2021-08-27 14:40:00,167.54,167.61,167.54,167.61,11702.0,158.7724,158.8387,158.7724,158.8387,11702.0
2021-08-27 14:45:00,167.58,167.62,167.53,167.61,11044.0,158.8103,158.8482,158.7629,158.8387,11044.0
2021-08-27 14:50:00,167.61,167.63,167.55,167.58,11283.0,158.8387,158.8577,158.7818,158.8103,11283.0
2021-08-27 14:55:00,167.57,167.73,167.57,167.7,15829.0,158.8008,158.9524,158.8008,158.924,15829.0
2021-08-27 15:00:00,167.7,167.7,167.59,167.6,12253.0,158.924,158.924,158.8198,158.8292,12253.0
2021-08-27 15:05:00,167.6,167.68,167.56,167.67,10933.0,158.8292,158.905,158.7913,158.8956,10933.0
2021-08-27 15:10:00,167.67,167.83,167.67,167.82,18213.0,158.8956,159.0472,158.8956,159.0377,18213.0
2021-08-27 15:15:00,167.83,167.95,167.82,167.94,18256.0,159.0472,159.1609,159.0377,159.1514,18256.0
2021-08-27 15:20:00,167.93,168.07,167.91,167.95,29541.0,159.142,159.2746,159.123,159.1609,29541.0
2021-08-27 15:25:00,167.94,167.94,167.82,167.86,18299.0,159.1514,159.1514,159.0377,159.0756,18299.0
2021-08-27 15:30:00,167.87,167.95,167.77,167.78,26586.0,159.0851,159.1609,158.9903,158.9998,26586.0
2021-08-27 15:35:00,167.77,167.77,167.63,167.69,30744.0,158.9903,158.9903,158.8577,158.9145,30744.0
2021-08-27 15:40:00,167.68,167.77,167.61,167.77,29278.0,158.905,158.9903,158.8387,158.9903,29278.0
2021-08-27 15:45:00,167.77,167.81,167.67,167.68,26006.0,158.9903,159.0282,158.8956,158.905,26006.0
2021-08-27 15:50:00,167.69,167.78,167.59,167.62,52574.0,158.9145,158.9998,158.8198,158.8482,52574.0
2021-08-27 15:55:00,167.62,167.64,167.51,167.57,105945.0,158.8482,158.8671,158.7439,158.8008,105945.0
2021-08-30 09:30:00,167.89,167.99,166.96,167.0,128475.0,159.1041,159.1988,158.2227,158.2606,128475.0
2021-08-30 09:35:00,167.03,167.09,166.87,167.01,36747.0,158.2891,158.3459,158.1374,158.2701,36747.0
2021-08-30 09:40:00,167.05,167.13,166.57,166.78,31768.0,158.308,158.3838,157.8531,158.0521,31768.0
2021-08-30 09:45:00,166.76,167.08,166.75,167.06,42452.0,158.0332,158.3364,158.0237,158.3175,42452.0
2021-08-30 09:50:00,167.04,167.07,166.91,166.93,34037.0,158.2985,158.327,158.1753,158.1943,34037.0
2021-08-30 09:55:00,166.92,167.31,166.88,167.13,27866.0,158.1848,158.5544,158.1469,158.3838,27866.0
2021-08-30 10:00:00,167.13,167.34,166.99,167.24,56178.0,158.3838,158.5828,158.2512,158.4881,56178.0
2021-08-30 10:05:00,167.25,167.39,167.1,167.37,13174.0,158.4975,158.6302,158.3554,158.6113,13174.0
2021-08-30 10:10:00,167.37,167.57,167.31,167.34,19301.0,158.6113,158.8008,158.5544,158.5828,19301.0
2021-08-30 10:15:00,167.32,167.47,167.25,167.25,23470.0,158.5639,158.706,158.4975,158.4975,23470.0
2021-08-30 10:20:00,167.25,167.57,167.23,167.55,21271.0,158.4975,158.8008,158.4786,158.7818,21271.0
2021-08-30 10:25:00,167.53,167.96,167.46,167.92,23461.0,158.7629,159.1704,158.6966,159.1325,23461.0
2021-08-30 10:30:00,167.9,168.13,167.82,168.12,35849.0,159.1135,159.3315,159.0377,159.322,35849.0
2021-08-30 10:35:00,168.09,168.1,167.93,168.02,43540.0,159.2936,159.3031,159.142,159.2273,43540.0
2021-08-30 10:40:00,168.02,168.03,167.83,167.86,23462.0,159.2273,159.2367,159.0472,159.0756,23462.0
2021-08-30 10:45:00,167.85,168.06,167.76,167.97,27496.0,159.0661,159.2652,158.9809,159.1799,27496.0
2021-08-30 10:50:00,167.94,167.94,167.71,167.91,22014.0,159.1514,159.1514,158.9335,159.123,22014.0
2021-08-30 10:55:00,167.91,167.94,167.72,167.84,15528.0,159.123,159.1514,158.943,159.0567,15528.0
2021-08-30 11:00:00,167.84,168.04,167.79,168.04,23669.0,159.0567,159.2462,159.0093,159.2462,23669.0
2021-08-30 11:05:00,168.01,168.21,168.01,168.06,22179.0,159.2178,159.4073,159.2178,159.2652,22179.0
2021-08-30 11:10:00,168.06,168.23,167.97,168.22,15284.0,159.2652,159.4263,159.1799,159.4168,15284.0
2021-08-30 11:15:00,168.23,168.25,168.06,168.07,34123.0,159.4263,159.4452,159.2652,159.2746,34123.0
2021-08-30 11:20:00,168.09,168.2,168.06,168.11,21826.0,159.2936,159.3978,159.2652,159.3125,21826.0
2021-08-30 11:25:00,168.09,168.2,167.99,168.12,27629.0,159.2936,159.3978,159.1988,159.322,27629.0
2021-08-30 11:30:00,168.12,168.25,168.08,168.12,19152.0,159.322,159.4452,159.2841,159.322,19152.0
2021-08-30 11:35:00,168.13,168.22,168.06,168.18,16664.0,159.3315,159.4168,159.2652,159.3789,16664.0
2021-08-30 11:40:00,168.18,168.32,168.12,168.27,20126.0,159.3789,159.5116,159.322,159.4642,20126.0
2021-08-30 11:45:00,168.26,168.38,168.2,168.26,30155.0,159.4547,159.5684,159.3978,159.4547,30155.0
2021-08-30 11:50:00,168.27,168.27,168.16,168.26,13186.0,159.4642,159.4642,159.3599,159.4547,13186.0
2021-08-30 11:55:00,168.27,168.3,168.16,168.2,12761.0,159.4642,159.4926,159.3599,159.3978,12761.0
2021-08-30 12:00:00,168.22,168.24,168.0,168.03,23559.0,159.4168,159.4357,159.2083,159.2367,23559.0
2021-08-30 12:05:00,168.02,168.02,167.89,167.99,25046.0,159.2273,159.2273,159.1041,159.1988,25046.0
2021-08-30 12:10:00,168.0,168.03,167.92,167.99,18049.0,159.2083,159.2367,159.1325,159.1988,18049.0
2021-08-30 12:15:00,167.98,168.0,167.89,167.89,13640.0,159.1893,159.2083,159.1041,159.1041,13640.0
2021-08-30 12:20:00,167.89,167.89,167.73,167.81,20463.0,159.1041,159.1041,158.9524,159.0282,20463.0
2021-08-30 12:25:00,167.81,167.92,167.8,167.85,16632.0,159.0282,159.1325,159.0188,159.0661,16632.0
2021-08-30 12:30:00,167.84,167.84,167.78,167.82,14811.0,159.0567,159.0567,158.9998,159.0377,14811.0
2021-08-30 12:35:00,167.83,168.01,167.81,168.01,11953.0,159.0472,159.2178,159.0282,159.2178,11953.0
2021-08-30 12:40:00,168.0,168.05,167.95,168.05,22360.0,159.2083,159.2557,159.1609,159.2557,22360.0
2021-08-30 12:45:00,168.05,168.16,167.94,167.99,19718.0,159.2557,159.3599,159.1514,159.1988,19718.0
2021-08-30 12:50:00,168.0,168.14,168.0,168.1,13756.0,159.2083,159.341,159.2083,159.3031,13756.0
2021-08-30 12:55:00,168.1,168.1,167.97,168.03,21052.0,159.3031,159.3031,159.1799,159.2367,21052.0
2021-08-30 13:00:00,168.02,168.04,167.89,168.04,12260.0,159.2273,159.2462,159.1041,159.2462,12260.0
2021-08-30 13:05:00,168.02,168.13,167.89,168.13,15923.0,159.2273,159.3315,159.1041,159.3315,15923.0
2021-08-30 13:10:00,168.14,168.2,168.08,168.2,10834.0,159.341,159.3978,159.2841,159.3978,10834.0
2021-08-30 13:15:00,168.2,168.2,168.13,168.13,13335.0,159.3978,159.3978,159.3315,159.3315,13335.0
2021-08-30 13:20:00,168.13,168.21,168.08,168.19,19027.0,159.3315,159.4073,159.2841,159.3884,19027.0
2021-08-30 13:25:00,168.2,168.21,168.07,168.18,16904.0,159.3978,159.4073,159.2746,159.3789,16904.0
2021-08-30 13:30:00,168.19,168.28,168.14,168.26,12933.0,159.3884,159.4736,159.341,159.4547,12933.0
2021-08-30 13:35:00,168.24,168.24,168.06,168.13,15353.0,159.4357,159.4357,159.2652,159.3315,15353.0
2021-08-30 13:40:00,168.13,168.24,168.13,168.24,12657.0,159.3315,159.4357,159.3315,159.4357,12657.0
2021-08-30 13:45:00,168.24,168.32,168.18,168.3,15302.0,159.4357,159.5116,159.3789,159.4926,15302.0
2021-08-30 13:50:00,168.29,168.34,168.27,168.28,20115.0,159.4831,159.5305,159.4642,159.4736,20115.0
2021-08-30 13:55:00,168.28,168.41,168.23,168.4,10720.0,159.4736,159.5968,159.4263,159.5874,10720.0
2021-08-30 14:00:00,168.41,168.41,168.21,168.27,24312.0,159.5968,159.5968,159.4073,159.4642,24312.0
2021-08-30 14:05:00,168.26,168.36,168.26,168.32,17210.0,159.4547,159.5495,159.4547,159.5116,17210.0
2021-08-30 14:10:00,168.31,168.32,168.25,168.26,13760.0,159.5021,159.5116,159.4452,159.4547,13760.0
2021-08-30 14:15:00,168.27,168.32,168.24,168.24,16543.0,159.4642,159.5116,159.4357,159.4357,16543.0
2021-08-30 14:20:00,168.25,168.37,168.24,168.37,26273.0,159.4452,159.5589,159.4357,159.5589,26273.0
2021-08-30 14:25:00,168.37,168.37,168.28,168.3,18147.0,159.5589,159.5589,159.4736,159.4926,18147.0
2021-08-30 14:30:00,168.31,168.31,168.15,168.15,19749.0,159.5021,159.5021,159.3504,159.3504,19749.0
2021-08-30 14:35:00,168.17,168.2,168.09,168.11,16152.0,159.3694,159.3978,159.2936,159.3125,16152.0
2021-08-30 14:40:00,168.11,168.14,167.94,168.03,17552.0,159.3125,159.341,159.1514,159.2367,17552.0
2021-08-30 14:45:00,168.02,168.15,168.01,168.12,15034.0,159.2273,159.3504,159.2178,159.322,15034.0
2021-08-30 14:50:00,168.13,168.24,168.1,168.21,19043.0,159.3315,159.4357,159.3031,159.4073,19043.0
2021-08-30 14:55:00,168.21,168.35,168.2,168.29,22597.0,159.4073,159.54,159.3978,159.4831,22597.0
2021-08-30 15:00:00,168.29,168.29,168.11,168.17,17514.0,159.4831,159.4831,159.3125,159.3694,17514.0
2021-08-30 15:05:00,168.16,168.22,168.15,168.18,17580.0,159.3599,159.4168,159.3504,159.3789,17580.0
2021-08-30 15:10:00,168.18,168.26,168.13,168.2,20193.0,159.3789,159.4547,159.3315,159.3978,20193.0
2021-08-30 15:15:00,168.19,168.27,168.15,168.26,21906.0,159.3884,159.4642,159.3504,159.4547,21906.0
2021-08-30 15:20:00,168.26,168.28,168.17,168.2,23767.0,159.4547,159.4736,159.3694,159.3978,23767.0
2021-08-30 15:25:00,168.18,168.18,168.08,168.11,18929.0,159.3789,159.3789,159.2841,159.3125,18929.0
2021-08-30 15:30:00,168.1,168.1,167.96,168.02,28288.0,159.3031,159.3031,159.1704,159.2273,28288.0
2021-08-30 15:35:00,168.02,168.08,167.98,168.06,29854.0,159.2273,159.2841,159.1893,159.2652,29854.0
2021-08-30 15:40:00,168.05,168.05,167.83,167.94,31228.0,159.2557,159.2557,159.0472,159.1514,31228.0
2021-08-30 15:45:00,167.94,167.99,167.87,167.96,35767.0,159.1514,159.1988,159.0851,159.1704,35767.0
2021-08-30 15:50:00,167.97,168.04,167.85,167.94,62317.0,159.1799,159.2462,159.0661,159.1514,62317.0
2021-08-30 15:55:00,167.94,168.07,167.89,168.05,140261.0,159.1514,159.2746,159.1041,159.2557,140261.0
2021-08-31 09:30:00,167.55,167.68,165.81,166.11,253542.0,158.7818,158.905,157.1329,157.4172,253542.0
2021-08-31 09:35:00,166.1,166.18,165.56,165.95,112187.0,157.4077,157.4835,156.896,157.2656,112187.0
2021-08-31 09:40:00,165.95,166.34,165.89,166.0,62702.0,157.2656,157.6352,157.2087,157.313,62702.0
2021-08-31 09:45:00,166.05,166.2,165.75,165.89,63130.0,157.3603,157.5025,157.076,157.2087,63130.0
2021-08-31 09:50:00,165.86,165.86,165.23,165.61,105738.0,157.1803,157.1803,156.5833,156.9434,105738.0
2021-08-31 09:55:00,165.6,165.69,165.15,165.37,92290.0,156.9339,157.0192,156.5074,156.7159,92290.0
2021-08-31 10:00:00,165.36,165.52,165.11,165.37,79548.0,156.7065,156.8581,156.4695,156.7159,79548.0
2021-08-31 10:05:00,165.35,165.53,165.16,165.37,49250.0,156.697,156.8676,156.5169,156.7159,49250.0
2021-08-31 10:10:00,165.36,165.36,164.71,164.71,77773.0,156.7065,156.7065,156.0905,156.0905,77773.0
2021-08-31 10:15:00,164.74,165.1,164.69,164.95,65643.0,156.1189,156.4601,156.0715,156.3179,65643.0
2021-08-31 10:20:00,164.98,165.21,164.96,165.16,33765.0,156.3463,156.5643,156.3274,156.5169,33765.0
2021-08-31 10:25:00,165.14,165.47,165.03,165.41,45292.0,156.498,156.8107,156.3937,156.7538,45292.0
2021-08-31 10:30:00,165.43,165.49,165.18,165.18,35395.0,156.7728,156.8297,156.5359,156.5359,35395.0
2021-08-31 10:35:00,165.15,165.15,164.72,164.83,58244.0,156.5074,156.5074,156.0999,156.2042,58244.0
2021-08-31 10:40:00,164.83,164.84,164.46,164.65,72163.0,156.2042,156.2137,155.8536,156.0336,72163.0
2021-08-31 10:45:00,164.65,164.85,164.51,164.71,83761.0,156.0336,156.2231,155.9009,156.0905,83761.0
2021-08-31 10:50:00,164.68,164.75,164.53,164.53,29694.0,156.062,156.1284,155.9199,155.9199,29694.0
2021-08-31 10:55:00,164.56,164.66,164.41,164.59,49720.0,155.9483,156.0431,155.8062,155.9767,49720.0
2021-08-31 11:00:00,164.6,164.69,164.22,164.26,64643.0,155.9862,156.0715,155.6261,155.664,64643.0
2021-08-31 11:05:00,164.25,164.47,164.21,164.39,36390.0,155.6545,155.863,155.6166,155.7872,36390.0
2021-08-31 11:10:00,164.38,164.38,164.2,164.32,32214.0,155.7777,155.7777,155.6072,155.7209,32214.0
2021-08-31 11:15:00,164.29,164.53,164.27,164.52,57538.0,155.6924,155.9199,155.6735,155.9104,57538.0
2021-08-31 11:20:00,164.53,164.68,164.46,164.51,32267.0,155.9199,156.062,155.8536,155.9009,32267.0
2021-08-31 11:25:00,164.48,164.8,164.48,164.76,43005.0,155.8725,156.1758,155.8725,156.1379,43005.0
2021-08-31 11:30:00,164.74,164.85,164.66,164.78,34381.0,156.1189,156.2231,156.0431,156.1568,34381.0
2021-08-31 11:35:00,164.77,164.91,164.72,164.82,20507.0,156.1473,156.28,156.0999,156.1947,20507.0
2021-08-31 11:40:00,164.82,164.88,164.76,164.87,21719.0,156.1947,156.2516,156.1379,156.2421,21719.0
2021-08-31 11:45:00,164.88,164.9,164.74,164.79,31714.0,156.2516,156.2705,156.1189,156.1663,31714.0
2021-08-31 11:50:00,164.78,164.87,164.7,164.73,18849.0,156.1568,156.2421,156.081,156.1094,18849.0
2021-08-31 11:55:00,164.7,164.73,164.59,164.65,36547.0,156.081,156.1094,155.9767,156.0336,36547.0
2021-08-31 12:00:00,164.66,164.82,164.63,164.81,26535.0,156.0431,156.1947,156.0147,156.1852,26535.0
2021-08-31 12:05:00,164.82,165.08,164.82,165.03,33209.0,156.1947,156.4411,156.1947,156.3937,33209.0
2021-08-31 12:10:00,165.01,165.01,164.86,164.91,29267.0,156.3748,156.3748,156.2326,156.28,29267.0
2021-08-31 12:15:00,164.92,165.06,164.92,165.04,21770.0,156.2895,156.4222,156.2895,156.4032,21770.0
2021-08-31 12:20:00,165.02,165.07,164.98,164.99,26764.0,156.3842,156.4316,156.3463,156.3558,26764.0
2021-08-31 12:25:00,164.97,165.1,164.97,165.03,16327.0,156.3369,156.4601,156.3369,156.3937,16327.0
2021-08-31 12:30:00,165.0,165.05,164.82,164.84,46460.0,156.3653,156.4127,156.1947,156.2137,46460.0
2021-08-31 12:35:00,164.85,165.18,164.85,165.13,36669.0,156.2231,156.5359,156.2231,156.4885,36669.0
2021-08-31 12:40:00,165.13,165.19,165.03,165.13,24278.0,156.4885,156.5454,156.3937,156.4885,24278.0
2021-08-31 12:45:00,165.15,165.15,164.94,164.96,23959.0,156.5074,156.5074,156.3084,156.3274,23959.0
2021-08-31 12:50:00,164.96,165.07,164.93,165.03,19021.0,156.3274,156.4316,156.299,156.3937,19021.0
2021-08-31 12:55:00,165.0,165.12,165.0,165.11,27042.0,156.3653,156.479,156.3653,156.4695,27042.0
2021-08-31 13:00:00,165.15,165.16,164.89,164.89,27618.0,156.5074,156.5169,156.2611,156.2611,27618.0
2021-08-31 13:05:00,164.9,165.05,164.9,164.98,16582.0,156.2705,156.4127,156.2705,156.3463,16582.0
2021-08-31 13:10:00,164.96,165.0,164.91,164.98,38948.0,156.3274,156.3653,156.28,156.3463,38948.0
2021-08-31 13:15:00,164.99,164.99,164.8,164.92,19035.0,156.3558,156.3558,156.1758,156.2895,19035.0
2021-08-31 13:20:00,164.89,164.89,164.62,164.64,20742.0,156.2611,156.2611,156.0052,156.0241,20742.0
2021-08-31 13:25:00,164.63,164.73,164.55,164.73,18073.0,156.0147,156.1094,155.9388,156.1094,18073.0
2021-08-31 13:30:00,164.71,164.73,164.58,164.58,16252.0,156.0905,156.1094,155.9673,155.9673,16252.0
2021-08-31 13:35:00,164.58,164.77,164.56,164.76,15887.0,155.9673,156.1473,155.9483,156.1379,15887.0
2021-08-31 13:40:00,164.75,164.79,164.68,164.76,17930.0,156.1284,156.1663,156.062,156.1379,17930.0
2021-08-31 13:45:00,164.76,164.79,164.69,164.72,26973.0,156.1379,156.1663,156.0715,156.0999,26973.0
2021-08-31 13:50:00,164.73,164.81,164.7,164.73,23331.0,156.1094,156.1852,156.081,156.1094,23331.0
2021-08-31 13:55:00,164.71,164.76,164.6,164.63,22553.0,156.0905,156.1379,155.9862,156.0147,22553.0
2021-08-31 14:00:00,164.64,164.66,164.51,164.52,33926.0,156.0241,156.0431,155.9009,155.9104,33926.0
2021-08-31 14:05:00,164.51,164.52,164.4,164.48,30505.0,155.9009,155.9104,155.7967,155.8725,30505.0
2021-08-31 14:10:00,164.47,164.5,164.42,164.47,23952.0,155.863,155.8915,155.8156,155.863,23952.0
2021-08-31 14:15:00,164.47,164.51,164.41,164.46,22905.0,155.863,155.9009,155.8062,155.8536,22905.0
2021-08-31 14:20:00,164.46,164.64,164.46,164.6,43409.0,155.8536,156.0241,155.8536,155.9862,43409.0
2021-08-31 14:25:00,164.6,164.62,164.48,164.51,20552.0,155.9862,156.0052,155.8725,155.9009,20552.0
2021-08-31 14:30:00,164.51,164.6,164.47,164.57,15179.0,155.9009,155.9862,155.863,155.9578,15179.0
2021-08-31 14:35:00,164.56,164.62,164.51,164.52,18542.0,155.9483,156.0052,155.9009,155.9104,18542.0
2021-08-31 14:40:00,164.52,164.64,164.52,164.58,26576.0,155.9104,156.0241,155.9104,155.9673,26576.0
2021-08-31 14:45:00,164.59,164.59,164.49,164.56,14365.0,155.9767,155.9767,155.882,155.9483,14365.0
2021-08-31 14:50:00,164.58,164.71,164.56,164.56,27405.0,155.9673,156.0905,155.9483,155.9483,27405.0
2021-08-31 14:55:00,164.57,164.71,164.57,164.71,23893.0,155.9578,156.0905,155.9578,156.0905,23893.0
2021-08-31 15:00:00,164.69,164.71,164.55,164.55,39570.0,156.0715,156.0905,155.9388,155.9388,39570.0
2021-08-31 15:05:00,164.55,164.59,164.49,164.5,22790.0,155.9388,155.9767,155.882,155.8915,22790.0
2021-08-31 15:10:00,164.49,164.49,164.27,164.3,67676.0,155.882,155.882,155.6735,155.7019,67676.0
2021-08-31 15:15:00,164.31,164.45,164.3,164.38,31221.0,155.7114,155.8441,155.7019,155.7777,31221.0
2021-08-31 15:20:00,164.37,164.46,164.33,164.37,51786.0,155.7683,155.8536,155.7304,155.7683,51786.0
2021-08-31 15:25:00,164.37,164.47,164.35,164.37,40246.0,155.7683,155.863,155.7493,155.7683,40246.0
2021-08-31 15:30:00,164.36,164.43,164.29,164.39,57258.0,155.7588,155.8251,155.6924,155.7872,57258.0
2021-08-31 15:35:00,164.38,164.71,164.36,164.56,59230.0,155.7777,156.0905,155.7588,155.9483,59230.0
2021-08-31 15:40:00,164.56,164.72,164.51,164.68,76278.0,155.9483,156.0999,155.9009,156.062,76278.0
2021-08-31 15:45:00,164.68,164.76,164.57,164.6,94466.0,156.062,156.1379,155.9578,155.9862,94466.0
2021-08-31 15:50:00,164.64,164.74,164.54,164.6,134106.0,156.0241,156.1189,155.9294,155.9862,134106.0
2021-08-31 15:55:00,164.62,164.81,164.57,164.73,369758.0,156.0052,156.1852,155.9578,156.1094,369758.0
2021-09-01 09:30:00,164.92,165.27,164.74,165.15,177314.0,156.2895,156.6212,156.1189,156.5074,177314.0
2021-09-01 09:35:00,165.11,165.55,164.98,165.29,75171.0,156.4695,156.8865,156.3463,156.6401,75171.0
2021-09-01 09:40:00,165.24,165.36,164.98,165.08,36570.0,156.5927,156.7065,156.3463,156.4411,36570.0
2021-09-01 09:45:00,165.16,165.83,165.14,165.68,97569.0,156.5169,157.1519,156.498,157.0097,97569.0
2021-09-01 09:50:00,165.67,166.25,165.66,166.22,55496.0,157.0002,157.5499,156.9908,157.5214,55496.0
2021-09-01 09:55:00,166.23,166.34,165.86,166.19,61477.0,157.5309,157.6352,157.1803,157.493,61477.0
2021-09-01 10:00:00,166.2,166.62,166.19,166.43,89592.0,157.5025,157.9005,157.493,157.7205,89592.0
2021-09-01 10:05:00,166.44,166.44,165.73,165.94,59462.0,157.7299,157.7299,157.0571,157.2561,59462.0
2021-09-01 10:10:00,165.94,166.17,165.73,165.82,58267.0,157.2561,157.4741,157.0571,157.1424,58267.0
2021-09-01 10:15:00,165.81,165.96,165.48,165.53,31019.0,157.1329,157.2751,156.8202,156.8676,31019.0
2021-09-01 10:20:00,165.48,165.55,165.32,165.43,41278.0,156.8202,156.8865,156.6685,156.7728,41278.0
2021-09-01 10:25:00,165.42,165.5,165.32,165.46,43871.0,156.7633,156.8391,156.6685,156.8012,43871.0
2021-09-01 10:30:00,165.44,165.58,165.17,165.31,48167.0,156.7823,156.9149,156.5264,156.6591,48167.0
2021-09-01 10:35:00,165.3,165.67,165.28,165.65,37172.0,156.6496,157.0002,156.6306,156.9813,37172.0
2021-09-01 10:40:00,165.65,165.65,165.39,165.4,40765.0,156.9813,156.9813,156.7349,156.7444,40765.0
2021-09-01 10:45:00,165.39,165.56,165.32,165.4,35579.0,156.7349,156.896,156.6685,156.7444,35579.0
2021-09-01 10:50:00,165.38,165.53,165.25,165.32,35533.0,156.7254,156.8676,156.6022,156.6685,35533.0
2021-09-01 10:55:00,165.32,165.46,165.22,165.4,37743.0,156.6685,156.8012,156.5738,156.7444,37743.0
2021-09-01 11:00:00,165.42,165.58,165.33,165.56,57231.0,156.7633,156.9149,156.678,156.896,57231.0
2021-09-01 11:05:00,165.57,165.57,165.26,165.41,36825.0,156.9055,156.9055,156.6117,156.7538,36825.0
2021-09-01 11:10:00,165.41,165.52,165.26,165.37,32202.0,156.7538,156.8581,156.6117,156.7159,32202.0
2021-09-01 11:15:00,165.38,165.4,165.21,165.28,31974.0,156.7254,156.7444,156.5643,156.6306,31974.0
2021-09-01 11:20:00,165.29,165.29,165.01,165.08,31435.0,156.6401,156.6401,156.3748,156.4411,31435.0
2021-09-01 11:25:00,165.08,165.4,165.04,165.35,40908.0,156.4411,156.7444,156.4032,156.697,40908.0
2021-09-01 11:30:00,165.27,165.33,165.07,165.1,33583.0,156.6212,156.678,156.4316,156.4601,33583.0
2021-09-01 11:35:00,165.11,165.32,165.11,165.16,40548.0,156.4695,156.6685,156.4695,156.5169,40548.0
2021-09-01 11:40:00,165.17,165.17,164.96,165.03,22559.0,156.5264,156.5264,156.3274,156.3937,22559.0
2021-09-01 11:45:00,165.03,165.05,164.92,164.92,19045.0,156.3937,156.4127,156.2895,156.2895,19045.0
2021-09-01 11:50:00,164.92,165.2,164.91,164.99,25805.0,156.2895,156.5548,156.28,156.3558,25805.0
2021-09-01 11:55:00,165.03,165.05,164.92,164.98,18266.0,156.3937,156.4127,156.2895,156.3463,18266.0
2021-09-01 12:00:00,164.97,164.98,164.83,164.89,20379.0,156.3369,156.3463,156.2042,156.2611,20379.0
2021-09-01 12:05:00,164.88,164.89,164.77,164.8,26592.0,156.2516,156.2611,156.1473,156.1758,26592.0
2021-09-01 12:10:00,164.77,164.84,164.71,164.76,24534.0,156.1473,156.2137,156.0905,156.1379,24534.0
2021-09-01 12:15:00,164.77,164.78,164.53,164.53,24928.0,156.1473,156.1568,155.9199,155.9199,24928.0
2021-09-01 12:20:00,164.53,164.86,164.48,164.71,53119.0,155.9199,156.2326,155.8725,156.0905,53119.0
2021-09-01 12:25:00,164.69,164.74,164.62,164.65,25386.0,156.0715,156.1189,156.0052,156.0336,25386.0
2021-09-01 12:30:00,164.65,164.74,164.64,164.71,23730.0,156.0336,156.1189,156.0241,156.0905,23730.0
2021-09-01 12:35:00,164.72,164.76,164.61,164.75,24299.0,156.0999,156.1379,155.9957,156.1284,24299.0
2021-09-01 12:40:00,164.74,164.86,164.7,164.83,24934.0,156.1189,156.2326,156.081,156.2042,24934.0
2021-09-01 12:45:00,164.82,165.02,164.78,164.88,39104.0,156.1947,156.3842,156.1568,156.2516,39104.0
2021-09-01 12:50:00,164.9,165.12,164.82,165.09,22533.0,156.2705,156.479,156.1947,156.4506,22533.0
2021-09-01 12:55:00,165.08,165.08,164.95,165.03,23101.0,156.4411,156.4411,156.3179,156.3937,23101.0
2021-09-01 13:00:00,165.05,165.14,165.04,165.09,14536.0,156.4127,156.498,156.4032,156.4506,14536.0
2021-09-01 13:05:00,165.09,165.09,164.96,164.97,18629.0,156.4506,156.4506,156.3274,156.3369,18629.0
2021-09-01 13:10:00,164.96,164.96,164.87,164.94,20694.0,156.3274,156.3274,156.2421,156.3084,20694.0
2021-09-01 13:15:00,164.96,164.97,164.75,164.78,19407.0,156.3274,156.3369,156.1284,156.1568,19407.0
2021-09-01 13:20:00,164.77,164.77,164.62,164.71,20329.0,156.1473,156.1473,156.0052,156.0905,20329.0
2021-09-01 13:25:00,164.72,164.75,164.6,164.65,16689.0,156.0999,156.1284,155.9862,156.0336,16689.0
2021-09-01 13:30:00,164.61,164.78,164.61,164.61,25575.0,155.9957,156.1568,155.9957,155.9957,25575.0
2021-09-01 13:35:00,164.63,164.65,164.43,164.45,30261.0,156.0147,156.0336,155.8251,155.8441,30261.0
2021-09-01 13:40:00,164.45,164.48,164.37,164.41,27660.0,155.8441,155.8725,155.7683,155.8062,27660.0
2021-09-01 13:45:00,164.41,164.54,164.41,164.53,24904.0,155.8062,155.9294,155.8062,155.9199,24904.0
2021-09-01 13:50:00,164.53,164.64,164.53,164.62,18026.0,155.9199,156.0241,155.9199,156.0052,18026.0
2021-09-01 13:55:00,164.66,164.77,164.64,164.77,22428.0,156.0431,156.1473,156.0241,156.1473,22428.0
2021-09-01 14:00:00,164.77,164.88,164.75,164.82,26047.0,156.1473,156.2516,156.1284,156.1947,26047.0
2021-09-01 14:05:00,164.81,165.0,164.77,164.97,16732.0,156.1852,156.3653,156.1473,156.3369,16732.0
2021-09-01 14:10:00,164.98,165.27,164.98,165.26,21927.0,156.3463,156.6212,156.3463,156.6117,21927.0
2021-09-01 14:15:00,165.26,165.31,165.16,165.31,21467.0,156.6117,156.6591,156.5169,156.6591,21467.0
2021-09-01 14:20:00,165.31,165.31,165.15,165.18,34949.0,156.6591,156.6591,156.5074,156.5359,34949.0
2021-09-01 14:25:00,165.18,165.34,165.18,165.31,31882.0,156.5359,156.6875,156.5359,156.6591,31882.0
2021-09-01 14:30:00,165.29,165.34,165.17,165.17,28106.0,156.6401,156.6875,156.5264,156.5264,28106.0
2021-09-01 14:35:00,165.18,165.21,165.04,165.06,58369.0,156.5359,156.5643,156.4032,156.4222,58369.0
2021-09-01 14:40:00,165.07,165.18,164.95,164.97,33904.0,156.4316,156.5359,156.3179,156.3369,33904.0
2021-09-01 14:45:00,164.96,165.01,164.94,164.95,11872.0,156.3274,156.3748,156.3084,156.3179,11872.0
2021-09-01 14:50:00,164.96,164.97,164.85,164.93,27827.0,156.3274,156.3369,156.2231,156.299,27827.0
2021-09-01 14:55:00,164.93,164.96,164.89,164.93,16246.0,156.299,156.3274,156.2611,156.299,16246.0
2021-09-01 15:00:00,164.94,164.94,164.76,164.76,20155.0,156.3084,156.3084,156.1379,156.1379,20155.0
2021-09-01 15:05:00,164.76,164.86,164.68,164.79,29003.0,156.1379,156.2326,156.062,156.1663,29003.0
2021-09-01 15:10:00,164.8,164.81,164.74,164.81,21686.0,156.1758,156.1852,156.1189,156.1852,21686.0
2021-09-01 15:15:00,164.82,164.85,164.71,164.77,24060.0,156.1947,156.2231,156.0905,156.1473,24060.0
2021-09-01 15:20:00,164.77,164.8,164.69,164.79,27089.0,156.1473,156.1758,156.0715,156.1663,27089.0
2021-09-01 15:25:00,164.78,164.8,164.67,164.68,25580.0,156.1568,156.1758,156.0526,156.062,25580.0
2021-09-01 15:30:00,164.68,164.88,164.63,164.86,37089.0,156.062,156.2516,156.0147,156.2326,37089.0
2021-09-01 15:35:00,164.85,164.87,164.61,164.64,37991.0,156.2231,156.2421,155.9957,156.0241,37991.0
2021-09-01 15:40:00,164.63,164.63,164.5,164.53,31713.0,156.0147,156.0147,155.8915,155.9199,31713.0
2021-09-01 15:45:00,164.53,164.61,164.33,164.33,60167.0,155.9199,155.9957,155.7304,155.7304,60167.0
2021-09-01 15:50:00,164.32,164.33,164.08,164.12,128042.0,155.7209,155.7304,155.4934,155.5313,128042.0
2021-09-01 15:55:00,164.11,164.57,164.1,164.57,285904.0,155.5219,155.9578,155.5124,155.9578,285904.0
2021-09-02 09:30:00,165.24,165.31,164.6,164.94,130627.0,156.5927,156.6591,155.9862,156.3084,130627.0
2021-09-02 09:35:00,164.93,165.29,164.81,165.17,49761.0,156.299,156.6401,156.1852,156.5264,49761.0
2021-09-02 09:40:00,165.17,165.43,164.78,164.88,58965.0,156.5264,156.7728,156.1568,156.2516,58965.0
2021-09-02 09:45:00,164.91,165.04,164.76,164.85,48706.0,156.28,156.4032,156.1379,156.2231,48706.0
2021-09-02 09:50:00,164.85,165.06,164.67,164.75,56585.0,156.2231,156.4222,156.0526,156.1284,56585.0
2021-09-02 09:55:00,164.78,164.81,164.44,164.67,95466.0,156.1568,156.1852,155.8346,156.0526,95466.0
2021-09-02 10:00:00,164.68,164.83,164.49,164.52,62338.0,156.062,156.2042,155.882,155.9104,62338.0
2021-09-02 10:05:00,164.51,164.56,164.31,164.34,43157.0,155.9009,155.9483,155.7114,155.7398,43157.0
2021-09-02 10:10:00,164.36,164.4,164.12,164.34,41080.0,155.7588,155.7967,155.5313,155.7398,41080.0
2021-09-02 10:15:00,164.34,164.59,164.2,164.24,49192.0,155.7398,155.9767,155.6072,155.6451,49192.0
2021-09-02 10:20:00,164.23,164.47,164.23,164.43,29459.0,155.6356,155.863,155.6356,155.8251,29459.0
2021-09-02 10:25:00,164.44,164.56,164.28,164.53,42779.0,155.8346,155.9483,155.683,155.9199,42779.0
2021-09-02 10:30:00,164.52,164.59,164.29,164.58,31726.0,155.9104,155.9767,155.6924,155.9673,31726.0
2021-09-02 10:35:00,164.6,164.67,164.23,164.29,47883.0,155.9862,156.0526,155.6356,155.6924,47883.0
2021-09-02 10:40:00,164.31,164.35,164.07,164.2,32885.0,155.7114,155.7493,155.484,155.6072,32885.0
2021-09-02 10:45:00,164.2,164.21,163.94,163.99,52553.0,155.6072,155.6166,155.3608,155.4081,52553.0
2021-09-02 10:50:00,163.96,163.96,163.75,163.89,35628.0,155.3797,155.3797,155.1807,155.3134,35628.0
2021-09-02 10:55:00,163.89,164.0,163.82,163.9,36489.0,155.3134,155.4176,155.247,155.3229,36489.0
2021-09-02 11:00:00,163.91,164.12,163.9,164.03,23886.0,155.3323,155.5313,155.3229,155.4461,23886.0
2021-09-02 11:05:00,164.03,164.03,163.82,163.84,27276.0,155.4461,155.4461,155.247,155.266,27276.0
2021-09-02 11:10:00,163.83,164.24,163.83,164.24,51733.0,155.2565,155.6451,155.2565,155.6451,51733.0
2021-09-02 11:15:00,164.24,164.55,164.18,164.49,67207.0,155.6451,155.9388,155.5882,155.882,67207.0
2021-09-02 11:20:00,164.49,164.56,164.38,164.41,33641.0,155.882,155.9483,155.7777,155.8062,33641.0
2021-09-02 11:25:00,164.41,164.48,164.15,164.17,28760.0,155.8062,155.8725,155.5598,155.5787,28760.0
2021-09-02 11:30:00,164.16,164.41,164.15,164.19,26395.0,155.5693,155.8062,155.5598,155.5977,26395.0
2021-09-02 11:35:00,164.2,164.25,164.13,164.18,20909.0,155.6072,155.6545,155.5408,155.5882,20909.0
2021-09-02 11:40:00,164.18,164.31,164.14,164.24,22620.0,155.5882,155.7114,155.5503,155.6451,22620.0
2021-09-02 11:45:00,164.25,164.34,164.21,164.24,27539.0,155.6545,155.7398,155.6166,155.6451,27539.0
2021-09-02 11:50:00,164.23,164.24,164.05,164.1,29629.0,155.6356,155.6451,155.465,155.5124,29629.0
2021-09-02 11:55:00,164.1,164.18,164.02,164.09,17113.0,155.5124,155.5882,155.4366,155.5029,17113.0
2021-09-02 12:00:00,164.11,164.22,164.0,164.21,19550.0,155.5219,155.6261,155.4176,155.6166,19550.0
2021-09-02 12:05:00,164.21,164.27,164.14,164.18,19051.0,155.6166,155.6735,155.5503,155.5882,19051.0
2021-09-02 12:10:00,164.18,164.19,164.04,164.13,18503.0,155.5882,155.5977,155.4555,155.5408,18503.0
2021-09-02 12:15:00,164.12,164.12,163.96,163.97,20760.0,155.5313,155.5313,155.3797,155.3892,20760.0
2021-09-02 12:20:00,163.97,164.02,163.81,163.83,26159.0,155.3892,155.4366,155.2376,155.2565,26159.0
2021-09-02 12:25:00,163.83,163.87,163.75,163.79,21214.0,155.2565,155.2944,155.1807,155.2186,21214.0
2021-09-02 12:30:00,163.78,163.85,163.76,163.84,17899.0,155.2091,155.2755,155.1902,155.266,17899.0
2021-09-02 12:35:00,163.84,163.88,163.73,163.77,20048.0,155.266,155.3039,155.1618,155.1997,20048.0
2021-09-02 12:40:00,163.78,163.83,163.69,163.81,29277.0,155.2091,155.2565,155.1238,155.2376,29277.0
2021-09-02 12:45:00,163.81,164.03,163.78,163.8,37244.0,155.2376,155.4461,155.2091,155.2281,37244.0
2021-09-02 12:50:00,163.81,164.05,163.8,164.0,21432.0,155.2376,155.465,155.2281,155.4176,21432.0
2021-09-02 12:55:00,164.02,164.04,163.94,163.99,13430.0,155.4366,155.4555,155.3608,155.4081,13430.0
2021-09-02 13:00:00,164.0,164.02,163.85,163.86,16109.0,155.4176,155.4366,155.2755,155.285,16109.0
2021-09-02 13:05:00,163.85,163.91,163.82,163.82,24653.0,155.2755,155.3323,155.247,155.247,24653.0
2021-09-02 13:10:00,163.82,163.94,163.77,163.83,21788.0,155.247,155.3608,155.1997,155.2565,21788.0
2021-09-02 13:15:00,163.83,164.04,163.83,164.0,30631.0,155.2565,155.4555,155.2565,155.4176,30631.0
2021-09-02 13:20:00,164.0,164.0,163.75,163.75,23776.0,155.4176,155.4176,155.1807,155.1807,23776.0
2021-09-02 13:25:00,163.74,163.77,163.64,163.65,30059.0,155.1712,155.1997,155.0765,155.0859,30059.0
2021-09-02 13:30:00,163.65,163.73,163.61,163.67,17405.0,155.0859,155.1618,155.048,155.1049,17405.0
2021-09-02 13:35:00,163.66,163.7,163.49,163.57,23941.0,155.0954,155.1333,154.9343,155.0101,23941.0
2021-09-02 13:40:00,163.56,163.57,163.39,163.46,20291.0,155.0007,155.0101,154.8395,154.9059,20291.0
2021-09-02 13:45:00,163.46,163.49,163.31,163.38,21386.0,154.9059,154.9343,154.7637,154.8301,21386.0
2021-09-02 13:50:00,163.37,163.37,163.15,163.22,22911.0,154.8206,154.8206,154.6121,154.6784,22911.0
2021-09-02 13:55:00,163.22,163.33,163.19,163.3,24939.0,154.6784,154.7827,154.65,154.7543,24939.0
2021-09-02 14:00:00,163.28,163.29,163.06,163.09,35834.0,154.7353,154.7448,154.5268,154.5552,35834.0
2021-09-02 14:05:00,163.09,163.1,162.85,163.02,77739.0,154.5552,154.5647,154.3278,154.4889,77739.0
2021-09-02 14:10:00,163.02,163.07,162.78,162.89,38272.0,154.4889,154.5363,154.2615,154.3657,38272.0
2021-09-02 14:15:00,162.88,163.03,162.82,163.01,36031.0,154.3562,154.4984,154.2994,154.4794,36031.0
2021-09-02 14:20:00,163.01,163.05,162.98,163.01,60979.0,154.4794,154.5173,154.451,154.4794,60979.0
2021-09-02 14:25:00,163.01,163.17,163.01,163.1,38659.0,154.4794,154.6311,154.4794,154.5647,38659.0
2021-09-02 14:30:00,163.1,163.37,163.09,163.33,56070.0,154.5647,154.8206,154.5552,154.7827,56070.0
2021-09-02 14:35:00,163.34,163.36,163.2,163.31,30701.0,154.7922,154.8111,154.6595,154.7637,30701.0
2021-09-02 14:40:00,163.32,163.45,163.32,163.43,19770.0,154.7732,154.8964,154.7732,154.8775,19770.0
2021-09-02 14:45:00,163.44,163.49,163.39,163.48,22253.0,154.8869,154.9343,154.8395,154.9248,22253.0
2021-09-02 14:50:00,163.48,163.48,163.4,163.45,22986.0,154.9248,154.9248,154.849,154.8964,22986.0
2021-09-02 14:55:00,163.43,163.61,163.43,163.55,29185.0,154.8775,155.048,154.8775,154.9912,29185.0
2021-09-02 15:00:00,163.56,163.64,163.53,163.61,18830.0,155.0007,155.0765,154.9722,155.048,18830.0
2021-09-02 15:05:00,163.61,163.65,163.39,163.41,15805.0,155.048,155.0859,154.8395,154.8585,15805.0
2021-09-02 15:10:00,163.39,163.47,163.33,163.46,21021.0,154.8395,154.9154,154.7827,154.9059,21021.0
2021-09-02 15:15:00,163.45,163.53,163.43,163.44,25708.0,154.8964,154.9722,154.8775,154.8869,25708.0
2021-09-02 15:20:00,163.45,163.45,163.28,163.33,31279.0,154.8964,154.8964,154.7353,154.7827,31279.0
2021-09-02 15:25:00,163.34,163.4,163.3,163.32,21462.0,154.7922,154.849,154.7543,154.7732,21462.0
2021-09-02 15:30:00,163.31,163.36,163.2,163.24,33398.0,154.7637,154.8111,154.6595,154.6974,33398.0
2021-09-02 15:35:00,163.24,163.39,163.23,163.28,41063.0,154.6974,154.8395,154.6879,154.7353,41063.0
2021-09-02 15:40:00,163.28,163.51,163.28,163.42,38221.0,154.7353,154.9533,154.7353,154.868,38221.0
2021-09-02 15:45:00,163.42,163.54,163.34,163.39,42843.0,154.868,154.9817,154.7922,154.8395,42843.0
2021-09-02 15:50:00,163.37,163.5,163.32,163.44,74008.0,154.8206,154.9438,154.7732,154.8869,74008.0
2021-09-02 15:55:00,163.44,163.69,163.42,163.67,179163.0,154.8869,155.1238,154.868,155.1049,179163.0
2021-09-03 09:30:00,163.2,163.67,162.26,162.65,157698.0,154.6595,155.1049,153.7687,154.1383,157698.0
2021-09-03 09:35:00,162.61,162.99,162.51,162.89,42673.0,154.1004,154.4605,154.0056,154.3657,42673.0
2021-09-03 09:40:00,162.89,163.31,162.84,162.91,29725.0,154.3657,154.7637,154.3183,154.3847,29725.0
2021-09-03 09:45:00,162.91,162.99,162.5,162.64,32000.0,154.3847,154.4605,153.9961,154.1288,32000.0
2021-09-03 09:50:00,162.6,162.79,162.41,162.78,33928.0,154.0909,154.2709,153.9108,154.2615,33928.0
2021-09-03 09:55:00,162.8,163.15,162.22,162.71,66432.0,154.2804,154.6121,153.7308,154.1951,66432.0
2021-09-03 10:00:00,162.66,162.87,162.46,162.6,33173.0,154.1477,154.3468,153.9582,154.0909,33173.0
2021-09-03 10:05:00,162.64,162.92,162.5,162.87,28450.0,154.1288,154.3941,153.9961,154.3468,28450.0
2021-09-03 10:10:00,162.89,163.15,162.76,163.1,25192.0,154.3657,154.6121,154.2425,154.5647,25192.0
2021-09-03 10:15:00,163.11,163.22,162.96,163.12,25451.0,154.5742,154.6784,154.4321,154.5837,25451.0
2021-09-03 10:20:00,163.11,163.4,163.06,163.3,33490.0,154.5742,154.849,154.5268,154.7543,33490.0
2021-09-03 10:25:00,163.28,163.63,163.28,163.53,40940.0,154.7353,155.067,154.7353,154.9722,40940.0
2021-09-03 10:30:00,163.55,163.66,163.36,163.66,27366.0,154.9912,155.0954,154.8111,155.0954,27366.0
2021-09-03 10:35:00,163.67,163.83,163.5,163.56,34094.0,155.1049,155.2565,154.9438,155.0007,34094.0
2021-09-03 10:40:00,163.54,163.66,163.42,163.65,18810.0,154.9817,155.0954,154.868,155.0859,18810.0
2021-09-03 10:45:00,163.63,163.71,163.47,163.66,20034.0,155.067,155.1428,154.9154,155.0954,20034.0
2021-09-03 10:50:00,163.67,163.67,163.25,163.34,45695.0,155.1049,155.1049,154.7069,154.7922,45695.0
2021-09-03 10:55:00,163.37,163.58,163.25,163.5,18716.0,154.8206,155.0196,154.7069,154.9438,18716.0
2021-09-03 11:00:00,163.48,163.56,163.36,163.52,17994.0,154.9248,155.0007,154.8111,154.9627,17994.0
2021-09-03 11:05:00,163.51,163.73,163.5,163.69,25813.0,154.9533,155.1618,154.9438,155.1238,25813.0
2021-09-03 11:10:00,163.7,163.8,163.67,163.72,15395.0,155.1333,155.2281,155.1049,155.1523,15395.0
2021-09-03 11:15:00,163.74,163.83,163.68,163.75,20730.0,155.1712,155.2565,155.1144,155.1807,20730.0
2021-09-03 11:20:00,163.75,163.8,163.67,163.77,15984.0,155.1807,155.2281,155.1049,155.1997,15984.0
2021-09-03 11:25:00,163.77,163.99,163.75,163.85,24732.0,155.1997,155.4081,155.1807,155.2755,24732.0
2021-09-03 11:30:00,163.82,164.06,163.79,164.0,27367.0,155.247,155.4745,155.2186,155.4176,27367.0
2021-09-03 11:35:00,164.0,164.0,163.92,163.92,17943.0,155.4176,155.4176,155.3418,155.3418,17943.0
2021-09-03 11:40:00,163.89,164.1,163.89,163.98,15648.0,155.3134,155.5124,155.3134,155.3987,15648.0
2021-09-03 11:45:00,163.98,163.98,163.81,163.84,12903.0,155.3987,155.3987,155.2376,155.266,12903.0
2021-09-03 11:50:00,163.81,163.82,163.56,163.57,16645.0,155.2376,155.247,155.0007,155.0101,16645.0
2021-09-03 11:55:00,163.57,163.61,163.48,163.51,14300.0,155.0101,155.048,154.9248,154.9533,14300.0
2021-09-03 12:00:00,163.52,163.58,163.43,163.56,14467.0,154.9627,155.0196,154.8775,155.0007,14467.0
2021-09-03 12:05:00,163.56,163.71,163.5,163.71,23438.0,155.0007,155.1428,154.9438,155.1428,23438.0
2021-09-03 12:10:00,163.71,163.78,163.68,163.78,23666.0,155.1428,155.2091,155.1144,155.2091,23666.0
2021-09-03 12:15:00,163.8,164.08,163.8,164.05,23151.0,155.2281,155.4934,155.2281,155.465,23151.0
2021-09-03 12:20:00,164.05,164.17,163.88,164.04,46543.0,155.465,155.5787,155.3039,155.4555,46543.0
2021-09-03 12:25:00,164.02,164.11,163.97,163.97,16063.0,155.4366,155.5219,155.3892,155.3892,16063.0
2021-09-03 12:30:00,163.93,163.93,163.76,163.78,19597.0,155.3513,155.3513,155.1902,155.2091,19597.0
2021-09-03 12:35:00,163.77,163.77,163.57,163.62,15283.0,155.1997,155.1997,155.0101,155.0575,15283.0
2021-09-03 12:40:00,163.63,163.73,163.57,163.64,19209.0,155.067,155.1618,155.0101,155.0765,19209.0
2021-09-03 12:45:00,163.66,163.71,163.63,163.63,14226.0,155.0954,155.1428,155.067,155.067,14226.0
2021-09-03 12:50:00,163.64,163.75,163.64,163.71,25681.0,155.0765,155.1807,155.0765,155.1428,25681.0
2021-09-03 12:55:00,163.7,163.73,163.61,163.61,22657.0,155.1333,155.1618,155.048,155.048,22657.0
2021-09-03 13:00:00,163.61,163.78,163.6,163.77,20071.0,155.048,155.2091,155.0386,155.1997,20071.0
2021-09-03 13:05:00,163.76,163.78,163.69,163.76,22351.0,155.1902,155.2091,155.1238,155.1902,22351.0
2021-09-03 13:10:00,163.77,163.83,163.74,163.77,27833.0,155.1997,155.2565,155.1712,155.1997,27833.0
2021-09-03 13:15:00,163.78,163.84,163.71,163.75,42944.0,155.2091,155.266,155.1428,155.1807,42944.0
2021-09-03 13:20:00,163.76,163.76,163.61,163.63,31447.0,155.1902,155.1902,155.048,155.067,31447.0
2021-09-03 13:25:00,163.65,163.67,163.58,163.64,59912.0,155.0859,155.1049,155.0196,155.0765,59912.0
2021-09-03 13:30:00,163.64,163.65,163.46,163.48,58222.0,155.0765,155.0859,154.9059,154.9248,58222.0
2021-09-03 13:35:00,163.48,163.51,163.4,163.44,57174.0,154.9248,154.9533,154.849,154.8869,57174.0
2021-09-03 13:40:00,163.45,163.62,163.45,163.55,40126.0,154.8964,155.0575,154.8964,154.9912,40126.0
2021-09-03 13:45:00,163.55,163.61,163.49,163.54,62494.0,154.9912,155.048,154.9343,154.9817,62494.0
2021-09-03 13:50:00,163.55,163.55,163.42,163.51,31607.0,154.9912,154.9912,154.868,154.9533,31607.0
2021-09-03 13:55:00,163.51,163.51,163.38,163.5,36001.0,154.9533,154.9533,154.8301,154.9438,36001.0
2021-09-03 14:00:00,163.5,163.56,163.42,163.49,25559.0,154.9438,155.0007,154.868,154.9343,25559.0
2021-09-03 14:05:00,163.5,163.51,163.43,163.45,21924.0,154.9438,154.9533,154.8775,154.8964,21924.0
2021-09-03 14:10:00,163.44,163.54,163.42,163.45,18422.0,154.8869,154.9817,154.868,154.8964,18422.0
2021-09-03 14:15:00,163.45,163.54,163.42,163.5,15700.0,154.8964,154.9817,154.868,154.9438,15700.0
2021-09-03 14:20:00,163.49,163.53,163.4,163.45,18713.0,154.9343,154.9722,154.849,154.8964,18713.0
2021-09-03 14:25:00,163.46,163.53,163.43,163.5,39041.0,154.9059,154.9722,154.8775,154.9438,39041.0
2021-09-03 14:30:00,163.5,163.54,163.45,163.46,14898.0,154.9438,154.9817,154.8964,154.9059,14898.0
2021-09-03 14:35:00,163.48,163.52,163.44,163.51,15172.0,154.9248,154.9627,154.8869,154.9533,15172.0
2021-09-03 14:40:00,163.52,163.58,163.46,163.58,25458.0,154.9627,155.0196,154.9059,155.0196,25458.0
2021-09-03 14:45:00,163.57,163.58,163.5,163.54,19779.0,155.0101,155.0196,154.9438,154.9817,19779.0
2021-09-03 14:50:00,163.54,163.58,163.43,163.45,79638.0,154.9817,155.0196,154.8775,154.8964,79638.0
2021-09-03 14:55:00,163.47,163.56,163.42,163.42,30928.0,154.9154,155.0007,154.868,154.868,30928.0
2021-09-03 15:00:00,163.42,163.49,163.38,163.48,16016.0,154.868,154.9343,154.8301,154.9248,16016.0
2021-09-03 15:05:00,163.48,163.55,163.46,163.5,19756.0,154.9248,154.9912,154.9059,154.9438,19756.0
2021-09-03 15:10:00,163.5,163.56,163.45,163.5,46096.0,154.9438,155.0007,154.8964,154.9438,46096.0
2021-09-03 15:15:00,163.49,163.54,163.47,163.5,26701.0,154.9343,154.9817,154.9154,154.9438,26701.0
2021-09-03 15:20:00,163.49,163.55,163.46,163.49,54607.0,154.9343,154.9912,154.9059,154.9343,54607.0
2021-09-03 15:25:00,163.5,163.54,163.46,163.46,30610.0,154.9438,154.9817,154.9059,154.9059,30610.0
2021-09-03 15:30:00,163.46,163.54,163.43,163.52,40770.0,154.9059,154.9817,154.8775,154.9627,40770.0
2021-09-03 15:35:00,163.52,163.57,163.37,163.37,51225.0,154.9627,155.0101,154.8206,154.8206,51225.0
2021-09-03 15:40:00,163.38,163.46,163.2,163.21,68735.0,154.8301,154.9059,154.6595,154.669,68735.0
2021-09-03 15:45:00,163.2,163.34,163.15,163.25,51075.0,154.6595,154.7922,154.6121,154.7069,51075.0
2021-09-03 15:50:00,163.27,163.41,163.26,163.28,69243.0,154.7258,154.8585,154.7164,154.7353,69243.0
2021-09-03 15:55:00,163.29,163.31,163.04,163.3,268118.0,154.7448,154.7637,154.5079,154.7543,268118.0
2021-09-07 09:30:00,163.7,163.86,162.71,162.93,226928.0,155.1333,155.285,154.1951,154.4036,226928.0
2021-09-07 09:35:00,162.92,162.93,162.47,162.83,105250.0,154.3941,154.4036,153.9677,154.3089,105250.0
2021-09-07 09:40:00,162.83,162.94,162.42,162.84,105984.0,154.3089,154.4131,153.9203,154.3183,105984.0
2021-09-07 09:45:00,162.82,162.82,162.31,162.78,55024.0,154.2994,154.2994,153.8161,154.2615,55024.0
2021-09-07 09:50:00,162.79,162.79,162.37,162.59,86823.0,154.2709,154.2709,153.8729,154.0814,86823.0
2021-09-07 09:55:00,162.58,163.01,162.49,162.85,53304.0,154.0719,154.4794,153.9866,154.3278,53304.0
2021-09-07 10:00:00,162.88,162.9,162.68,162.76,40661.0,154.3562,154.3752,154.1667,154.2425,40661.0
2021-09-07 10:05:00,162.76,162.95,162.71,162.94,53826.0,154.2425,154.4226,154.1951,154.4131,53826.0
2021-09-07 10:10:00,162.95,163.03,162.62,162.69,46576.0,154.4226,154.4984,154.1098,154.1762,46576.0
2021-09-07 10:15:00,162.67,162.69,162.45,162.49,43212.0,154.1572,154.1762,153.9487,153.9866,43212.0
2021-09-07 10:20:00,162.5,162.67,162.35,162.37,50137.0,153.9961,154.1572,153.854,153.8729,50137.0
2021-09-07 10:25:00,162.37,162.37,162.07,162.2,49422.0,153.8729,153.8729,153.5886,153.7118,49422.0
2021-09-07 10:30:00,162.16,162.16,161.94,162.08,52575.0,153.6739,153.6739,153.4654,153.5981,52575.0
2021-09-07 10:35:00,162.1,162.29,161.91,161.99,45113.0,153.6171,153.7971,153.437,153.5128,45113.0
2021-09-07 10:40:00,162.04,162.44,162.01,162.44,30637.0,153.5602,153.9393,153.5318,153.9393,30637.0
2021-09-07 10:45:00,162.43,162.64,162.38,162.43,30309.0,153.9298,154.1288,153.8824,153.9298,30309.0
2021-09-07 10:50:00,162.46,162.51,162.25,162.28,28651.0,153.9582,154.0056,153.7592,153.7876,28651.0
2021-09-07 10:55:00,162.28,162.36,162.21,162.3,44925.0,153.7876,153.8634,153.7213,153.8066,44925.0
2021-09-07 11:00:00,162.31,162.56,162.28,162.48,43662.0,153.8161,154.053,153.7876,153.9772,43662.0
2021-09-07 11:05:00,162.49,162.6,162.44,162.52,50663.0,153.9866,154.0909,153.9393,154.0151,50663.0
2021-09-07 11:10:00,162.5,162.65,162.39,162.62,53386.0,153.9961,154.1383,153.8919,154.1098,53386.0
2021-09-07 11:15:00,162.63,162.74,162.46,162.68,35598.0,154.1193,154.2236,153.9582,154.1667,35598.0
2021-09-07 11:20:00,162.66,162.66,162.38,162.45,40559.0,154.1477,154.1477,153.8824,153.9487,40559.0
2021-09-07 11:25:00,162.44,162.52,162.31,162.5,36334.0,153.9393,154.0151,153.8161,153.9961,36334.0
2021-09-07 11:30:00,162.49,162.67,162.46,162.56,58111.0,153.9866,154.1572,153.9582,154.053,58111.0
2021-09-07 11:35:00,162.56,162.69,162.55,162.66,44451.0,154.053,154.1762,154.0435,154.1477,44451.0
2021-09-07 11:40:00,162.68,162.74,162.6,162.6,34908.0,154.1667,154.2236,154.0909,154.0909,34908.0
2021-09-07 11:45:00,162.59,162.64,162.51,162.59,23737.0,154.0814,154.1288,154.0056,154.0814,23737.0
2021-09-07 11:50:00,162.6,162.61,162.42,162.44,22399.0,154.0909,154.1004,153.9203,153.9393,22399.0
2021-09-07 11:55:00,162.42,162.59,162.39,162.54,20343.0,153.9203,154.0814,153.8919,154.034,20343.0
2021-09-07 12:00:00,162.53,162.69,162.41,162.51,22497.0,154.0246,154.1762,153.9108,154.0056,22497.0
2021-09-07 12:05:00,162.52,162.7,162.51,162.67,40019.0,154.0151,154.1857,154.0056,154.1572,40019.0
2021-09-07 12:10:00,162.67,162.69,162.51,162.55,26937.0,154.1572,154.1762,154.0056,154.0435,26937.0
2021-09-07 12:15:00,162.55,162.68,162.52,162.68,41110.0,154.0435,154.1667,154.0151,154.1667,41110.0
2021-09-07 12:20:00,162.68,162.77,162.63,162.68,36210.0,154.1667,154.252,154.1193,154.1667,36210.0
2021-09-07 12:25:00,162.68,162.79,162.64,162.76,42000.0,154.1667,154.2709,154.1288,154.2425,42000.0
2021-09-07 12:30:00,162.77,162.83,162.69,162.78,30112.0,154.252,154.3089,154.1762,154.2615,30112.0
2021-09-07 12:35:00,162.77,162.78,162.49,162.5,29698.0,154.252,154.2615,153.9866,153.9961,29698.0
2021-09-07 12:40:00,162.51,162.78,162.49,162.75,29979.0,154.0056,154.2615,153.9866,154.233,29979.0
2021-09-07 12:45:00,162.74,162.82,162.64,162.64,26917.0,154.2236,154.2994,154.1288,154.1288,26917.0
2021-09-07 12:50:00,162.65,162.69,162.58,162.63,13241.0,154.1383,154.1762,154.0719,154.1193,13241.0
2021-09-07 12:55:00,162.62,162.65,162.51,162.53,16875.0,154.1098,154.1383,154.0056,154.0246,16875.0
2021-09-07 13:00:00,162.52,162.62,162.46,162.46,40352.0,154.0151,154.1098,153.9582,153.9582,40352.0
2021-09-07 13:05:00,162.49,162.63,162.47,162.62,18036.0,153.9866,154.1193,153.9677,154.1098,18036.0
2021-09-07 13:10:00,162.62,162.85,162.61,162.85,30909.0,154.1098,154.3278,154.1004,154.3278,30909.0
2021-09-07 13:15:00,162.86,162.88,162.77,162.81,59163.0,154.3373,154.3562,154.252,154.2899,59163.0
2021-09-07 13:20:00,162.83,162.9,162.83,162.84,27363.0,154.3089,154.3752,154.3089,154.3183,27363.0
2021-09-07 13:25:00,162.84,162.9,162.73,162.87,75074.0,154.3183,154.3752,154.2141,154.3468,75074.0
2021-09-07 13:30:00,162.88,163.01,162.77,162.95,50400.0,154.3562,154.4794,154.252,154.4226,50400.0
2021-09-07 13:35:00,162.95,163.15,162.88,163.09,50860.0,154.4226,154.6121,154.3562,154.5552,50860.0
2021-09-07 13:40:00,163.11,163.14,162.96,162.98,20337.0,154.5742,154.6026,154.4321,154.451,20337.0
2021-09-07 13:45:00,162.99,163.03,162.88,162.95,21899.0,154.4605,154.4984,154.3562,154.4226,21899.0
2021-09-07 13:50:00,162.97,163.02,162.88,162.92,35830.0,154.4415,154.4889,154.3562,154.3941,35830.0
2021-09-07 13:55:00,162.93,163.0,162.88,162.99,18650.0,154.4036,154.47,154.3562,154.4605,18650.0
2021-09-07 14:00:00,162.97,163.02,162.85,162.9,32754.0,154.4415,154.4889,154.3278,154.3752,32754.0
2021-09-07 14:05:00,162.91,162.94,162.82,162.86,15131.0,154.3847,154.4131,154.2994,154.3373,15131.0
2021-09-07 14:10:00,162.9,162.9,162.7,162.71,33170.0,154.3752,154.3752,154.1857,154.1951,33170.0
2021-09-07 14:15:00,162.71,162.78,162.62,162.76,57255.0,154.1951,154.2615,154.1098,154.2425,57255.0
2021-09-07 14:20:00,162.76,162.83,162.76,162.83,21218.0,154.2425,154.3089,154.2425,154.3089,21218.0
2021-09-07 14:25:00,162.84,162.86,162.75,162.8,29903.0,154.3183,154.3373,154.233,154.2804,29903.0
2021-09-07 14:30:00,162.8,162.81,162.68,162.7,39578.0,154.2804,154.2899,154.1667,154.1857,39578.0
2021-09-07 14:35:00,162.69,162.72,162.54,162.58,14209.0,154.1762,154.2046,154.034,154.0719,14209.0
2021-09-07 14:40:00,162.58,162.71,162.57,162.7,15844.0,154.0719,154.1951,154.0625,154.1857,15844.0
2021-09-07 14:45:00,162.7,162.7,162.65,162.65,18368.0,154.1857,154.1857,154.1383,154.1383,18368.0
2021-09-07 14:50:00,162.68,162.94,162.68,162.89,21153.0,154.1667,154.4131,154.1667,154.3657,21153.0
2021-09-07 14:55:00,162.9,162.97,162.84,162.87,55963.0,154.3752,154.4415,154.3183,154.3468,55963.0
2021-09-07 15:00:00,162.86,162.9,162.82,162.85,23157.0,154.3373,154.3752,154.2994,154.3278,23157.0
2021-09-07 15:05:00,162.86,162.86,162.79,162.79,16982.0,154.3373,154.3373,154.2709,154.2709,16982.0
2021-09-07 15:10:00,162.79,162.95,162.79,162.88,28983.0,154.2709,154.4226,154.2709,154.3562,28983.0
2021-09-07 15:15:00,162.88,162.88,162.79,162.84,25888.0,154.3562,154.3562,154.2709,154.3183,25888.0
2021-09-07 15:20:00,162.84,162.97,162.83,162.94,33539.0,154.3183,154.4415,154.3089,154.4131,33539.0
2021-09-07 15:25:00,162.92,163.0,162.91,162.95,27903.0,154.3941,154.47,154.3847,154.4226,27903.0
2021-09-07 15:30:00,162.94,162.96,162.78,162.81,34978.0,154.4131,154.4321,154.2615,154.2899,34978.0
2021-09-07 15:35:00,162.81,162.83,162.62,162.65,43121.0,154.2899,154.3089,154.1098,154.1383,43121.0
2021-09-07 15:40:00,162.65,162.68,162.53,162.54,33137.0,154.1383,154.1667,154.0246,154.034,33137.0
2021-09-07 15:45:00,162.53,162.63,162.5,162.53,39660.0,154.0246,154.1193,153.9961,154.0246,39660.0
2021-09-07 15:50:00,162.51,162.66,162.45,162.65,84325.0,154.0056,154.1477,153.9487,154.1383,84325.0
2021-09-07 15:55:00,162.65,162.7,162.55,162.64,164875.0,154.1383,154.1857,154.0435,154.1288,164875.0
2021-09-08 09:30:00,162.0,162.0,161.15,161.57,232299.0,153.5223,153.5223,152.7168,153.1148,232299.0
2021-09-08 09:35:00,161.57,161.95,161.48,161.77,87760.0,153.1148,153.4749,153.0295,153.3043,87760.0
2021-09-08 09:40:00,161.82,161.87,161.66,161.73,57668.0,153.3517,153.3991,153.2001,153.2664,57668.0
2021-09-08 09:45:00,161.72,162.09,161.72,161.78,66008.0,153.2569,153.6076,153.2569,153.3138,66008.0
2021-09-08 09:50:00,161.77,161.85,161.12,161.21,54187.0,153.3043,153.3801,152.6883,152.7736,54187.0
2021-09-08 09:55:00,161.21,161.21,160.66,160.72,132407.0,152.7736,152.7736,152.2524,152.3093,132407.0
2021-09-08 10:00:00,160.74,161.02,160.59,160.59,86423.0,152.3282,152.5936,152.1861,152.1861,86423.0
2021-09-08 10:05:00,160.59,160.9,160.46,160.74,109782.0,152.1861,152.4799,152.0629,152.3282,109782.0
2021-09-08 10:10:00,160.71,160.93,160.64,160.72,102073.0,152.2998,152.5083,152.2335,152.3093,102073.0
2021-09-08 10:15:00,160.72,160.74,160.28,160.4,107598.0,152.3093,152.3282,151.8923,152.006,107598.0
2021-09-08 10:20:00,160.38,160.6,160.34,160.42,81347.0,151.9871,152.1956,151.9492,152.025,81347.0
2021-09-08 10:25:00,160.39,160.74,160.29,160.68,78410.0,151.9965,152.3282,151.9018,152.2714,78410.0
2021-09-08 10:30:00,160.7,160.96,160.62,160.62,62666.0,152.2903,152.5367,152.2145,152.2145,62666.0
2021-09-08 10:35:00,160.56,160.72,160.25,160.35,65781.0,152.1576,152.3093,151.8639,151.9586,65781.0
2021-09-08 10:40:00,160.37,160.37,160.07,160.1,60793.0,151.9776,151.9776,151.6933,151.7217,60793.0
2021-09-08 10:45:00,160.12,160.54,159.87,160.42,82883.0,151.7407,152.1387,151.5038,152.025,82883.0
2021-09-08 10:50:00,160.43,160.44,160.01,160.04,44672.0,152.0344,152.0439,151.6364,151.6649,44672.0
2021-09-08 10:55:00,160.03,160.14,159.75,160.05,76096.0,151.6554,151.7596,151.39,151.6743,76096.0
2021-09-08 11:00:00,160.05,160.55,160.04,160.43,53099.0,151.6743,152.1482,151.6649,152.0344,53099.0
2021-09-08 11:05:00,160.45,160.53,160.22,160.31,51961.0,152.0534,152.1292,151.8354,151.9207,51961.0
2021-09-08 11:10:00,160.32,160.55,160.32,160.42,57283.0,151.9302,152.1482,151.9302,152.025,57283.0
2021-09-08 11:15:00,160.43,160.53,160.22,160.25,49949.0,152.0344,152.1292,151.8354,151.8639,49949.0
2021-09-08 11:20:00,160.25,160.51,160.24,160.38,58374.0,151.8639,152.1103,151.8544,151.9871,58374.0
2021-09-08 11:25:00,160.37,160.45,160.27,160.31,23307.0,151.9776,152.0534,151.8828,151.9207,23307.0
2021-09-08 11:30:00,160.33,160.44,160.26,160.3,42397.0,151.9397,152.0439,151.8733,151.9113,42397.0
2021-09-08 11:35:00,160.32,160.45,160.07,160.17,39608.0,151.9302,152.0534,151.6933,151.7881,39608.0
2021-09-08 11:40:00,160.15,160.37,160.0,160.33,54609.0,151.7691,151.9776,151.627,151.9397,54609.0
2021-09-08 11:45:00,160.33,160.62,160.33,160.59,21801.0,151.9397,152.2145,151.9397,152.1861,21801.0
2021-09-08 11:50:00,160.6,160.65,160.31,160.32,36984.0,152.1956,152.2429,151.9207,151.9302,36984.0
2021-09-08 11:55:00,160.33,160.63,160.33,160.63,27039.0,151.9397,152.224,151.9397,152.224,27039.0
2021-09-08 12:00:00,160.61,160.85,160.5,160.7,27453.0,152.205,152.4325,152.1008,152.2903,27453.0
2021-09-08 12:05:00,160.7,160.91,160.69,160.85,23644.0,152.2903,152.4893,152.2808,152.4325,23644.0
2021-09-08 12:10:00,160.83,160.85,160.7,160.71,37547.0,152.4135,152.4325,152.2903,152.2998,37547.0
2021-09-08 12:15:00,160.72,160.8,160.59,160.69,55605.0,152.3093,152.3851,152.1861,152.2808,55605.0
2021-09-08 12:20:00,160.7,160.76,160.56,160.7,25080.0,152.2903,152.3472,152.1576,152.2903,25080.0
2021-09-08 12:25:00,160.69,160.82,160.66,160.8,26303.0,152.2808,152.404,152.2524,152.3851,26303.0
2021-09-08 12:30:00,160.81,160.91,160.63,160.68,24240.0,152.3946,152.4893,152.224,152.2714,24240.0
2021-09-08 12:35:00,160.68,160.72,160.55,160.55,24989.0,152.2714,152.3093,152.1482,152.1482,24989.0
2021-09-08 12:40:00,160.57,160.7,160.46,160.46,22472.0,152.1671,152.2903,152.0629,152.0629,22472.0
2021-09-08 12:45:00,160.46,160.49,160.37,160.44,17463.0,152.0629,152.0913,151.9776,152.0439,17463.0
2021-09-08 12:50:00,160.4,160.53,160.35,160.52,19466.0,152.006,152.1292,151.9586,152.1197,19466.0
2021-09-08 12:55:00,160.54,160.55,160.48,160.52,15711.0,152.1387,152.1482,152.0818,152.1197,15711.0
2021-09-08 13:00:00,160.53,160.57,160.43,160.54,18540.0,152.1292,152.1671,152.0344,152.1387,18540.0
2021-09-08 13:05:00,160.53,160.62,160.47,160.51,22868.0,152.1292,152.2145,152.0724,152.1103,22868.0
2021-09-08 13:10:00,160.51,160.52,160.34,160.4,29332.0,152.1103,152.1197,151.9492,152.006,29332.0
2021-09-08 13:15:00,160.38,160.56,160.35,160.56,21656.0,151.9871,152.1576,151.9586,152.1576,21656.0
2021-09-08 13:20:00,160.56,160.58,160.44,160.49,30849.0,152.1576,152.1766,152.0439,152.0913,30849.0
2021-09-08 13:25:00,160.48,160.58,160.47,160.58,96940.0,152.0818,152.1766,152.0724,152.1766,96940.0
2021-09-08 13:30:00,160.57,160.71,160.51,160.63,21274.0,152.1671,152.2998,152.1103,152.224,21274.0
2021-09-08 13:35:00,160.62,160.63,160.29,160.36,26369.0,152.2145,152.224,151.9018,151.9681,26369.0
2021-09-08 13:40:00,160.34,160.45,160.33,160.36,17365.0,151.9492,152.0534,151.9397,151.9681,17365.0
2021-09-08 13:45:00,160.36,160.38,160.25,160.27,20181.0,151.9681,151.9871,151.8639,151.8828,20181.0
2021-09-08 13:50:00,160.3,160.35,160.19,160.28,17250.0,151.9113,151.9586,151.807,151.8923,17250.0
2021-09-08 13:55:00,160.29,160.31,160.21,160.26,21309.0,151.9018,151.9207,151.826,151.8733,21309.0
2021-09-08 14:00:00,160.27,160.45,160.25,160.35,39140.0,151.8828,152.0534,151.8639,151.9586,39140.0
2021-09-08 14:05:00,160.35,160.37,160.18,160.22,22692.0,151.9586,151.9776,151.7975,151.8354,22692.0
2021-09-08 14:10:00,160.23,160.37,160.23,160.31,28352.0,151.8449,151.9776,151.8449,151.9207,28352.0
2021-09-08 14:15:00,160.29,160.36,160.24,160.25,23991.0,151.9018,151.9681,151.8544,151.8639,23991.0
2021-09-08 14:20:00,160.26,160.26,160.14,160.23,27656.0,151.8733,151.8733,151.7596,151.8449,27656.0
2021-09-08 14:25:00,160.22,160.22,160.13,160.14,20580.0,151.8354,151.8354,151.7501,151.7596,20580.0
2021-09-08 14:30:00,160.16,160.24,160.1,160.18,20090.0,151.7786,151.8544,151.7217,151.7975,20090.0
2021-09-08 14:35:00,160.17,160.25,160.16,160.23,15793.0,151.7881,151.8639,151.7786,151.8449,15793.0
2021-09-08 14:40:00,160.24,160.24,160.13,160.21,13211.0,151.8544,151.8544,151.7501,151.826,13211.0
2021-09-08 14:45:00,160.21,160.23,160.08,160.15,24100.0,151.826,151.8449,151.7028,151.7691,24100.0
2021-09-08 14:50:00,160.17,160.29,160.13,160.28,25343.0,151.7881,151.9018,151.7501,151.8923,25343.0
2021-09-08 14:55:00,160.28,160.43,160.27,160.4,20064.0,151.8923,152.0344,151.8828,152.006,20064.0
2021-09-08 15:00:00,160.4,160.4,160.25,160.27,27757.0,152.006,152.006,151.8639,151.8828,27757.0
2021-09-08 15:05:00,160.27,160.29,160.18,160.25,37944.0,151.8828,151.9018,151.7975,151.8639,37944.0
2021-09-08 15:10:00,160.24,160.35,160.16,160.34,31809.0,151.8544,151.9586,151.7786,151.9492,31809.0
2021-09-08 15:15:00,160.34,160.48,160.31,160.38,26254.0,151.9492,152.0818,151.9207,151.9871,26254.0
2021-09-08 15:20:00,160.37,160.54,160.32,160.36,26647.0,151.9776,152.1387,151.9302,151.9681,26647.0
2021-09-08 15:25:00,160.36,160.39,160.27,160.28,34017.0,151.9681,151.9965,151.8828,151.8923,34017.0
2021-09-08 15:30:00,160.28,160.4,160.2,160.28,64272.0,151.8923,152.006,151.8165,151.8923,64272.0
2021-09-08 15:35:00,160.27,160.41,160.2,160.35,43928.0,151.8828,152.0155,151.8165,151.9586,43928.0
2021-09-08 15:40:00,160.34,160.39,160.26,160.26,51914.0,151.9492,151.9965,151.8733,151.8733,51914.0
2021-09-08 15:45:00,160.27,160.4,160.2,160.33,53627.0,151.8828,152.006,151.8165,151.9397,53627.0
2021-09-08 15:50:00,160.33,160.59,160.33,160.59,95107.0,151.9397,152.1861,151.9397,152.1861,95107.0
2021-09-08 15:55:00,160.59,160.71,160.52,160.69,227346.0,152.1861,152.2998,152.1197,152.2808,227346.0
2021-09-09 09:30:00,165.26,165.82,164.41,164.56,597881.0,156.6117,157.1424,155.8062,155.9483,597881.0
2021-09-09 09:35:00,164.57,164.75,163.94,164.18,129343.0,155.9578,156.1284,155.3608,155.5882,129343.0
2021-09-09 09:40:00,164.21,164.46,163.66,163.74,153188.0,155.6166,155.8536,155.0954,155.1712,153188.0
2021-09-09 09:45:00,163.74,164.37,163.72,164.37,95038.0,155.1712,155.7683,155.1523,155.7683,95038.0
2021-09-09 09:50:00,164.37,164.64,164.31,164.61,97967.0,155.7683,156.0241,155.7114,155.9957,97967.0
2021-09-09 09:55:00,164.63,164.83,164.19,164.74,93136.0,156.0147,156.2042,155.5977,156.1189,93136.0
2021-09-09 10:00:00,164.74,165.32,164.52,165.24,137516.0,156.1189,156.6685,155.9104,156.5927,137516.0
2021-09-09 10:05:00,165.21,165.95,165.03,165.67,172026.0,156.5643,157.2656,156.3937,157.0002,172026.0
2021-09-09 10:10:00,165.62,165.81,165.48,165.69,77871.0,156.9528,157.1329,156.8202,157.0192,77871.0
2021-09-09 10:15:00,165.7,165.85,165.48,165.52,71288.0,157.0287,157.1708,156.8202,156.8581,71288.0
2021-09-09 10:20:00,165.5,165.81,165.45,165.51,98321.0,156.8391,157.1329,156.7917,156.8486,98321.0
2021-09-09 10:25:00,165.49,165.85,165.47,165.76,69208.0,156.8297,157.1708,156.8107,157.0855,69208.0
2021-09-09 10:30:00,165.75,166.15,165.55,165.63,120503.0,157.076,157.4551,156.8865,156.9623,120503.0
2021-09-09 10:35:00,165.64,165.69,165.35,165.47,82654.0,156.9718,157.0192,156.697,156.8107,82654.0
2021-09-09 10:40:00,165.47,165.55,164.93,165.01,113140.0,156.8107,156.8865,156.299,156.3748,113140.0
2021-09-09 10:45:00,165.01,165.39,164.81,165.18,84531.0,156.3748,156.7349,156.1852,156.5359,84531.0
2021-09-09 10:50:00,165.17,165.33,165.1,165.1,42518.0,156.5264,156.678,156.4601,156.4601,42518.0
2021-09-09 10:55:00,165.13,165.13,164.72,164.78,57455.0,156.4885,156.4885,156.0999,156.1568,57455.0
2021-09-09 11:00:00,164.76,164.92,164.69,164.72,50191.0,156.1379,156.2895,156.0715,156.0999,50191.0
2021-09-09 11:05:00,164.74,164.83,164.51,164.6,44110.0,156.1189,156.2042,155.9009,155.9862,44110.0
2021-09-09 11:10:00,164.63,164.83,164.54,164.75,89853.0,156.0147,156.2042,155.9294,156.1284,89853.0
2021-09-09 11:15:00,164.73,164.79,164.33,164.44,45050.0,156.1094,156.1663,155.7304,155.8346,45050.0
2021-09-09 11:20:00,164.44,164.5,164.13,164.23,47091.0,155.8346,155.8915,155.5408,155.6356,47091.0
2021-09-09 11:25:00,164.22,164.26,163.96,164.05,33799.0,155.6261,155.664,155.3797,155.465,33799.0
2021-09-09 11:30:00,164.03,164.21,163.93,164.16,45019.0,155.4461,155.6166,155.3513,155.5693,45019.0
2021-09-09 11:35:00,164.14,164.23,164.03,164.12,80902.0,155.5503,155.6356,155.4461,155.5313,80902.0
2021-09-09 11:40:00,164.13,164.21,163.92,164.19,61659.0,155.5408,155.6166,155.3418,155.5977,61659.0
2021-09-09 11:45:00,164.17,164.17,163.97,163.99,58841.0,155.5787,155.5787,155.3892,155.4081,58841.0
2021-09-09 11:50:00,163.97,164.23,163.82,163.86,74637.0,155.3892,155.6356,155.247,155.285,74637.0
2021-09-09 11:55:00,163.84,164.38,163.84,164.34,60182.0,155.266,155.7777,155.266,155.7398,60182.0
2021-09-09 12:00:00,164.35,164.42,164.0,164.03,50424.0,155.7493,155.8156,155.4176,155.4461,50424.0
2021-09-09 12:05:00,164.01,164.44,164.01,164.44,24362.0,155.4271,155.8346,155.4271,155.8346,24362.0
2021-09-09 12:10:00,164.43,164.44,164.17,164.33,37129.0,155.8251,155.8346,155.5787,155.7304,37129.0
2021-09-09 12:15:00,164.32,164.64,164.28,164.64,112184.0,155.7209,156.0241,155.683,156.0241,112184.0
2021-09-09 12:20:00,164.63,164.65,164.34,164.43,49187.0,156.0147,156.0336,155.7398,155.8251,49187.0
2021-09-09 12:25:00,164.44,164.55,164.3,164.32,28996.0,155.8346,155.9388,155.7019,155.7209,28996.0
2021-09-09 12:30:00,164.34,164.6,164.22,164.48,257785.0,155.7398,155.9862,155.6261,155.8725,257785.0
2021-09-09 12:35:00,164.47,164.63,164.26,164.38,36838.0,155.863,156.0147,155.664,155.7777,36838.0
2021-09-09 12:40:00,164.4,164.4,164.2,164.25,125891.0,155.7967,155.7967,155.6072,155.6545,125891.0
2021-09-09 12:45:00,164.25,164.39,164.22,164.31,18418.0,155.6545,155.7872,155.6261,155.7114,18418.0
2021-09-09 12:50:00,164.32,164.4,164.25,164.33,32668.0,155.7209,155.7967,155.6545,155.7304,32668.0
2021-09-09 12:55:00,164.31,164.37,164.23,164.25,35854.0,155.7114,155.7683,155.6356,155.6545,35854.0
2021-09-09 13:00:00,164.24,164.41,164.19,164.23,29160.0,155.6451,155.8062,155.5977,155.6356,29160.0
2021-09-09 13:05:00,164.24,164.41,164.24,164.4,21387.0,155.6451,155.8062,155.6451,155.7967,21387.0
2021-09-09 13:10:00,164.4,164.55,164.27,164.31,30906.0,155.7967,155.9388,155.6735,155.7114,30906.0
2021-09-09 13:15:00,164.33,164.39,164.2,164.23,29665.0,155.7304,155.7872,155.6072,155.6356,29665.0
2021-09-09 13:20:00,164.24,164.24,163.64,163.82,58499.0,155.6451,155.6451,155.0765,155.247,58499.0
2021-09-09 13:25:00,163.84,163.84,163.51,163.72,48701.0,155.266,155.266,154.9533,155.1523,48701.0
2021-09-09 13:30:00,163.71,163.75,163.36,163.74,70954.0,155.1428,155.1807,154.8111,155.1712,70954.0
2021-09-09 13:35:00,163.75,163.93,163.57,163.61,44858.0,155.1807,155.3513,155.0101,155.048,44858.0
2021-09-09 13:40:00,163.64,163.88,163.52,163.52,146737.0,155.0765,155.3039,154.9627,154.9627,146737.0
2021-09-09 13:45:00,163.51,163.81,163.51,163.7,40549.0,154.9533,155.2376,154.9533,155.1333,40549.0
2021-09-09 13:50:00,163.71,163.72,163.52,163.6,29564.0,155.1428,155.1523,154.9627,155.0386,29564.0
2021-09-09 13:55:00,163.59,163.65,163.37,163.42,47728.0,155.0291,155.0859,154.8206,154.868,47728.0
2021-09-09 14:00:00,163.41,163.56,163.2,163.21,41549.0,154.8585,155.0007,154.6595,154.669,41549.0
2021-09-09 14:05:00,163.23,163.57,163.23,163.57,25686.0,154.6879,155.0101,154.6879,155.0101,25686.0
2021-09-09 14:10:00,163.57,163.76,163.49,163.74,25744.0,155.0101,155.1902,154.9343,155.1712,25744.0
2021-09-09 14:15:00,163.76,163.88,163.75,163.82,36143.0,155.1902,155.3039,155.1807,155.247,36143.0
2021-09-09 14:20:00,163.83,164.0,163.79,163.84,28725.0,155.2565,155.4176,155.2186,155.266,28725.0
2021-09-09 14:25:00,163.85,164.02,163.84,163.86,33600.0,155.2755,155.4366,155.266,155.285,33600.0
2021-09-09 14:30:00,163.88,163.93,163.64,163.71,21906.0,155.3039,155.3513,155.0765,155.1428,21906.0
2021-09-09 14:35:00,163.71,163.73,163.49,163.49,18497.0,155.1428,155.1618,154.9343,154.9343,18497.0
2021-09-09 14:40:00,163.49,163.59,163.4,163.58,40446.0,154.9343,155.0291,154.849,155.0196,40446.0
2021-09-09 14:45:00,163.58,163.69,163.51,163.59,33840.0,155.0196,155.1238,154.9533,155.0291,33840.0
2021-09-09 14:50:00,163.59,163.65,163.48,163.65,23189.0,155.0291,155.0859,154.9248,155.0859,23189.0
2021-09-09 14:55:00,163.69,163.75,163.61,163.72,20870.0,155.1238,155.1807,155.048,155.1523,20870.0
2021-09-09 15:00:00,163.72,163.82,163.66,163.68,23240.0,155.1523,155.247,155.0954,155.1144,23240.0
2021-09-09 15:05:00,163.68,163.76,163.65,163.67,51487.0,155.1144,155.1902,155.0859,155.1049,51487.0
2021-09-09 15:10:00,163.67,163.75,163.6,163.65,54428.0,155.1049,155.1807,155.0386,155.0859,54428.0
2021-09-09 15:15:00,163.66,163.69,163.52,163.59,35395.0,155.0954,155.1238,154.9627,155.0291,35395.0
2021-09-09 15:20:00,163.59,163.79,163.58,163.77,27170.0,155.0291,155.2186,155.0196,155.1997,27170.0
2021-09-09 15:25:00,163.78,163.83,163.6,163.6,72609.0,155.2091,155.2565,155.0386,155.0386,72609.0
2021-09-09 15:30:00,163.59,163.78,163.52,163.57,45708.0,155.0291,155.2091,154.9627,155.0101,45708.0
2021-09-09 15:35:00,163.57,163.81,163.54,163.68,54990.0,155.0101,155.2376,154.9817,155.1144,54990.0
2021-09-09 15:40:00,163.69,163.77,163.61,163.68,61738.0,155.1238,155.1997,155.048,155.1144,61738.0
2021-09-09 15:45:00,163.67,163.7,163.33,163.44,67930.0,155.1049,155.1333,154.7827,154.8869,67930.0
2021-09-09 15:50:00,163.41,163.51,163.28,163.29,95653.0,154.8585,154.9533,154.7353,154.7448,95653.0
2021-09-09 15:55:00,163.29,163.42,163.26,163.33,206482.0,154.7448,154.868,154.7164,154.7827,206482.0
2021-09-10 09:30:00,164.25,165.0,164.06,164.21,100286.0,155.6545,156.3653,155.4745,155.6166,100286.0
2021-09-10 09:35:00,164.25,164.56,164.07,164.51,38737.0,155.6545,155.9483,155.484,155.9009,38737.0
2021-09-10 09:40:00,164.5,165.21,164.5,164.7,59618.0,155.8915,156.5643,155.8915,156.081,59618.0
2021-09-10 09:45:00,164.72,165.19,164.57,164.87,73247.0,156.0999,156.5454,155.9578,156.2421,73247.0
2021-09-10 09:50:00,164.86,165.05,164.53,165.05,68230.0,156.2326,156.4127,155.9199,156.4127,68230.0
2021-09-10 09:55:00,165.03,165.46,164.98,165.4,40709.0,156.3937,156.8012,156.3463,156.7444,40709.0
2021-09-10 10:00:00,165.4,165.4,164.87,165.0,38893.0,156.7444,156.7444,156.2421,156.3653,38893.0
2021-09-10 10:05:00,165.02,165.23,164.84,164.95,40775.0,156.3842,156.5833,156.2137,156.3179,40775.0
2021-09-10 10:10:00,164.9,165.33,164.89,165.23,24965.0,156.2705,156.678,156.2611,156.5833,24965.0
2021-09-10 10:15:00,165.22,165.55,165.21,165.28,32054.0,156.5738,156.8865,156.5643,156.6306,32054.0
2021-09-10 10:20:00,165.31,165.31,164.9,165.04,24053.0,156.6591,156.6591,156.2705,156.4032,24053.0
2021-09-10 10:25:00,165.02,165.29,164.92,165.03,31713.0,156.3842,156.6401,156.2895,156.3937,31713.0
2021-09-10 10:30:00,165.03,165.05,164.5,164.88,36512.0,156.3937,156.4127,155.8915,156.2516,36512.0
2021-09-10 10:35:00,164.84,164.99,164.62,164.69,36058.0,156.2137,156.3558,156.0052,156.0715,36058.0
2021-09-10 10:40:00,164.69,164.85,164.61,164.78,15704.0,156.0715,156.2231,155.9957,156.1568,15704.0
2021-09-10 10:45:00,164.77,164.98,164.6,164.95,17335.0,156.1473,156.3463,155.9862,156.3179,17335.0
2021-09-10 10:50:00,164.94,165.25,164.82,165.11,61255.0,156.3084,156.6022,156.1947,156.4695,61255.0
2021-09-10 10:55:00,164.94,165.13,164.73,164.84,48681.0,156.3084,156.4885,156.1094,156.2137,48681.0
2021-09-10 11:00:00,164.84,164.87,164.6,164.74,16385.0,156.2137,156.2421,155.9862,156.1189,16385.0
2021-09-10 11:05:00,164.75,164.76,164.41,164.67,26595.0,156.1284,156.1379,155.8062,156.0526,26595.0
2021-09-10 11:10:00,164.71,164.72,164.56,164.65,16343.0,156.0905,156.0999,155.9483,156.0336,16343.0
2021-09-10 11:15:00,164.61,164.75,164.55,164.56,29170.0,155.9957,156.1284,155.9388,155.9483,29170.0
2021-09-10 11:20:00,164.58,164.68,164.51,164.52,18213.0,155.9673,156.062,155.9009,155.9104,18213.0
2021-09-10 11:25:00,164.53,164.63,164.42,164.42,30079.0,155.9199,156.0147,155.8156,155.8156,30079.0
2021-09-10 11:30:00,164.4,164.55,164.39,164.47,20353.0,155.7967,155.9388,155.7872,155.863,20353.0
2021-09-10 11:35:00,164.49,164.59,164.33,164.33,18832.0,155.882,155.9767,155.7304,155.7304,18832.0
2021-09-10 11:40:00,164.33,164.49,164.24,164.48,25565.0,155.7304,155.882,155.6451,155.8725,25565.0
2021-09-10 11:45:00,164.46,164.7,164.45,164.53,37844.0,155.8536,156.081,155.8441,155.9199,37844.0
2021-09-10 11:50:00,164.55,164.64,164.34,164.37,30197.0,155.9388,156.0241,155.7398,155.7683,30197.0
2021-09-10 11:55:00,164.36,164.73,164.34,164.67,30974.0,155.7588,156.1094,155.7398,156.0526,30974.0
2021-09-10 12:00:00,164.68,164.74,164.57,164.63,26278.0,156.062,156.1189,155.9578,156.0147,26278.0
2021-09-10 12:05:00,164.62,164.79,164.6,164.78,15738.0,156.0052,156.1663,155.9862,156.1568,15738.0
2021-09-10 12:10:00,164.77,164.92,164.73,164.92,11429.0,156.1473,156.2895,156.1094,156.2895,11429.0
2021-09-10 12:15:00,164.92,165.0,164.84,164.89,25215.0,156.2895,156.3653,156.2137,156.2611,25215.0
2021-09-10 12:20:00,164.89,165.09,164.83,165.06,40901.0,156.2611,156.4506,156.2042,156.4222,40901.0
2021-09-10 12:25:00,165.06,165.15,165.05,165.1,15691.0,156.4222,156.5074,156.4127,156.4601,15691.0
2021-09-10 12:30:00,165.12,165.29,165.11,165.28,19814.0,156.479,156.6401,156.4695,156.6306,19814.0
2021-09-10 12:35:00,165.26,165.38,165.25,165.36,13043.0,156.6117,156.7254,156.6022,156.7065,13043.0
2021-09-10 12:40:00,165.37,165.43,165.31,165.42,16040.0,156.7159,156.7728,156.6591,156.7633,16040.0
2021-09-10 12:45:00,165.44,165.51,165.43,165.48,24555.0,156.7823,156.8486,156.7728,156.8202,24555.0
2021-09-10 12:50:00,165.48,165.49,165.37,165.41,18021.0,156.8202,156.8297,156.7159,156.7538,18021.0
2021-09-10 12:55:00,165.41,165.52,165.41,165.51,13057.0,156.7538,156.8581,156.7538,156.8486,13057.0
2021-09-10 13:00:00,165.53,165.65,165.52,165.65,21312.0,156.8676,156.9813,156.8581,156.9813,21312.0
2021-09-10 13:05:00,165.65,165.66,165.48,165.55,22249.0,156.9813,156.9908,156.8202,156.8865,22249.0
2021-09-10 13:10:00,165.52,165.66,165.49,165.65,19105.0,156.8581,156.9908,156.8297,156.9813,19105.0
2021-09-10 13:15:00,165.64,165.64,165.5,165.5,10797.0,156.9718,156.9718,156.8391,156.8391,10797.0
2021-09-10 13:20:00,165.52,165.52,165.43,165.45,10907.0,156.8581,156.8581,156.7728,156.7917,10907.0
2021-09-10 13:25:00,165.43,165.46,165.32,165.32,17058.0,156.7728,156.8012,156.6685,156.6685,17058.0
2021-09-10 13:30:00,165.32,165.37,165.27,165.32,13773.0,156.6685,156.7159,156.6212,156.6685,13773.0
2021-09-10 13:35:00,165.36,165.51,165.33,165.51,21282.0,156.7065,156.8486,156.678,156.8486,21282.0
2021-09-10 13:40:00,165.5,165.5,165.31,165.37,15736.0,156.8391,156.8391,156.6591,156.7159,15736.0
2021-09-10 13:45:00,165.37,165.37,165.24,165.25,11262.0,156.7159,156.7159,156.5927,156.6022,11262.0
2021-09-10 13:50:00,165.25,165.26,165.1,165.12,18565.0,156.6022,156.6117,156.4601,156.479,18565.0
2021-09-10 13:55:00,165.12,165.2,165.11,165.14,15881.0,156.479,156.5548,156.4695,156.498,15881.0
2021-09-10 14:00:00,165.13,165.22,165.1,165.11,19281.0,156.4885,156.5738,156.4601,156.4695,19281.0
2021-09-10 14:05:00,165.12,165.13,164.96,164.97,24469.0,156.479,156.4885,156.3274,156.3369,24469.0
2021-09-10 14:10:00,164.99,165.11,164.98,165.06,13489.0,156.3558,156.4695,156.3463,156.4222,13489.0
2021-09-10 14:15:00,165.04,165.09,165.01,165.03,17917.0,156.4032,156.4506,156.3748,156.3937,17917.0
2021-09-10 14:20:00,165.02,165.14,165.01,165.13,10182.0,156.3842,156.498,156.3748,156.4885,10182.0
2021-09-10 14:25:00,165.14,165.18,164.97,164.97,13103.0,156.498,156.5359,156.3369,156.3369,13103.0
2021-09-10 14:30:00,164.97,164.99,164.8,164.81,15918.0,156.3369,156.3558,156.1758,156.1852,15918.0
2021-09-10 14:35:00,164.81,164.88,164.76,164.85,12868.0,156.1852,156.2516,156.1379,156.2231,12868.0
2021-09-10 14:40:00,164.86,164.97,164.82,164.97,13145.0,156.2326,156.3369,156.1947,156.3369,13145.0
2021-09-10 14:45:00,164.99,164.99,164.86,164.9,11645.0,156.3558,156.3558,156.2326,156.2705,11645.0
2021-09-10 14:50:00,164.89,164.99,164.89,164.96,18245.0,156.2611,156.3558,156.2611,156.3274,18245.0
2021-09-10 14:55:00,164.96,165.07,164.85,164.86,41448.0,156.3274,156.4316,156.2231,156.2326,41448.0
2021-09-10 15:00:00,164.87,164.92,164.72,164.74,44124.0,156.2421,156.2895,156.0999,156.1189,44124.0
2021-09-10 15:05:00,164.74,164.77,164.58,164.59,21091.0,156.1189,156.1473,155.9673,155.9767,21091.0
2021-09-10 15:10:00,164.59,164.6,164.46,164.52,25333.0,155.9767,155.9862,155.8536,155.9104,25333.0
2021-09-10 15:15:00,164.5,164.64,164.44,164.47,33277.0,155.8915,156.0241,155.8346,155.863,33277.0
2021-09-10 15:20:00,164.49,164.59,164.49,164.51,20080.0,155.882,155.9767,155.882,155.9009,20080.0
2021-09-10 15:25:00,164.51,164.56,164.38,164.47,21538.0,155.9009,155.9483,155.7777,155.863,21538.0
2021-09-10 15:30:00,164.44,164.44,164.26,164.28,32453.0,155.8346,155.8346,155.664,155.683,32453.0
2021-09-10 15:35:00,164.28,164.29,164.0,164.0,37908.0,155.683,155.6924,155.4176,155.4176,37908.0
2021-09-10 15:40:00,164.02,164.04,163.86,163.92,62293.0,155.4366,155.4555,155.285,155.3418,62293.0
2021-09-10 15:45:00,163.9,163.9,163.68,163.76,71022.0,155.3229,155.3229,155.1144,155.1902,71022.0
2021-09-10 15:50:00,163.74,163.74,163.55,163.65,85134.0,155.1712,155.1712,154.9912,155.0859,85134.0
2021-09-10 15:55:00,163.64,163.67,163.44,163.6,239944.0,155.0765,155.1049,154.8869,155.0386,239944.0
2021-09-13 09:30:00,161.56,162.92,161.36,162.29,355067.0,153.1053,154.3941,152.9158,153.7971,355067.0
2021-09-13 09:35:00,162.3,162.34,161.41,161.59,108161.0,153.8066,153.8445,152.9632,153.1337,108161.0
2021-09-13 09:40:00,161.55,161.58,160.62,160.97,116752.0,153.0958,153.1243,152.2145,152.5462,116752.0
2021-09-13 09:45:00,160.99,161.04,160.3,160.34,80818.0,152.5651,152.6125,151.9113,151.9492,80818.0
2021-09-13 09:50:00,160.36,160.9,160.36,160.62,94923.0,151.9681,152.4799,151.9681,152.2145,94923.0
2021-09-13 09:55:00,160.61,160.74,160.25,160.57,60576.0,152.205,152.3282,151.8639,152.1671,60576.0
2021-09-13 10:00:00,160.57,160.7,160.04,160.12,75560.0,152.1671,152.2903,151.6649,151.7407,75560.0
2021-09-13 10:05:00,160.09,160.19,159.85,160.12,88172.0,151.7122,151.807,151.4848,151.7407,88172.0
2021-09-13 10:10:00,160.12,160.46,159.95,160.45,53581.0,151.7407,152.0629,151.5796,152.0534,53581.0
2021-09-13 10:15:00,160.39,160.43,159.99,160.24,43984.0,151.9965,152.0344,151.6175,151.8544,43984.0
2021-09-13 10:20:00,160.27,160.47,160.14,160.14,41607.0,151.8828,152.0724,151.7596,151.7596,41607.0
2021-09-13 10:25:00,160.19,160.36,159.98,160.32,48397.0,151.807,151.9681,151.608,151.9302,48397.0
2021-09-13 10:30:00,160.4,160.46,160.01,160.11,56669.0,152.006,152.0629,151.6364,151.7312,56669.0
2021-09-13 10:35:00,160.08,160.6,159.99,160.48,48991.0,151.7028,152.1956,151.6175,152.0818,48991.0
2021-09-13 10:40:00,160.47,160.6,160.33,160.46,48779.0,152.0724,152.1956,151.9397,152.0629,48779.0
2021-09-13 10:45:00,160.5,161.19,160.5,160.88,94541.0,152.1008,152.7547,152.1008,152.4609,94541.0
2021-09-13 10:50:00,160.89,161.08,160.84,160.97,49339.0,152.4704,152.6504,152.423,152.5462,49339.0
2021-09-13 10:55:00,160.97,161.1,160.78,160.84,33341.0,152.5462,152.6694,152.3661,152.423,33341.0
2021-09-13 11:00:00,160.84,160.93,160.7,160.73,53786.0,152.423,152.5083,152.2903,152.3187,53786.0
2021-09-13 11:05:00,160.76,161.0,160.6,160.73,63748.0,152.3472,152.5746,152.1956,152.3187,63748.0
2021-09-13 11:10:00,160.69,160.69,160.0,160.07,79735.0,152.2808,152.2808,151.627,151.6933,79735.0
2021-09-13 11:15:00,160.03,160.37,159.93,160.31,49879.0,151.6554,151.9776,151.5606,151.9207,49879.0
2021-09-13 11:20:00,160.28,160.44,160.17,160.44,30970.0,151.8923,152.0439,151.7881,152.0439,30970.0
2021-09-13 11:25:00,160.39,160.62,160.32,160.53,52450.0,151.9965,152.2145,151.9302,152.1292,52450.0
2021-09-13 11:30:00,160.55,160.78,160.54,160.72,20083.0,152.1482,152.3661,152.1387,152.3093,20083.0
2021-09-13 11:35:00,160.72,160.76,160.43,160.52,46074.0,152.3093,152.3472,152.0344,152.1197,46074.0
2021-09-13 11:40:00,160.51,160.52,160.17,160.31,65086.0,152.1103,152.1197,151.7881,151.9207,65086.0
2021-09-13 11:45:00,160.29,160.54,160.17,160.17,28615.0,151.9018,152.1387,151.7881,151.7881,28615.0
2021-09-13 11:50:00,160.18,160.25,159.95,159.98,26065.0,151.7975,151.8639,151.5796,151.608,26065.0
2021-09-13 11:55:00,159.98,160.07,159.88,159.92,42912.0,151.608,151.6933,151.5132,151.5511,42912.0
2021-09-13 12:00:00,159.93,159.98,159.75,159.84,29657.0,151.5606,151.608,151.39,151.4753,29657.0
2021-09-13 12:05:00,159.85,159.92,159.69,159.8,27837.0,151.4848,151.5511,151.3332,151.4374,27837.0
2021-09-13 12:10:00,159.8,160.23,159.8,160.16,159661.0,151.4374,151.8449,151.4374,151.7786,159661.0
2021-09-13 12:15:00,160.15,160.2,159.6,159.79,78627.0,151.7691,151.8165,151.2479,151.4279,78627.0
2021-09-13 12:20:00,159.78,159.85,159.45,159.58,67309.0,151.4185,151.4848,151.1057,151.2289,67309.0
2021-09-13 12:25:00,159.57,159.67,159.18,159.38,50906.0,151.2195,151.3142,150.8499,151.0394,50906.0
2021-09-13 12:30:00,159.35,159.47,159.21,159.33,43980.0,151.011,151.1247,150.8783,150.992,43980.0
2021-09-13 12:35:00,159.34,159.4,159.11,159.11,45840.0,151.0015,151.0584,150.7835,150.7835,45840.0
2021-09-13 12:40:00,159.1,159.12,158.87,158.95,57327.0,150.7741,150.793,150.5561,150.6319,57327.0
2021-09-13 12:45:00,158.99,159.16,158.9,159.04,41369.0,150.6698,150.8309,150.5845,150.7172,41369.0
2021-09-13 12:50:00,159.07,159.28,159.03,159.15,65985.0,150.7456,150.9446,150.7077,150.8214,65985.0
2021-09-13 12:55:00,159.17,159.41,159.16,159.38,20603.0,150.8404,151.0678,150.8309,151.0394,20603.0
2021-09-13 13:00:00,159.37,159.46,159.31,159.34,33646.0,151.0299,151.1152,150.9731,151.0015,33646.0
2021-09-13 13:05:00,159.34,159.45,159.28,159.34,27077.0,151.0015,151.1057,150.9446,151.0015,27077.0
2021-09-13 13:10:00,159.34,159.47,159.24,159.46,88077.0,151.0015,151.1247,150.9067,151.1152,88077.0
2021-09-13 13:15:00,159.44,159.6,159.08,159.17,121974.0,151.0963,151.2479,150.7551,150.8404,121974.0
2021-09-13 13:20:00,159.17,159.19,159.02,159.09,17310.0,150.8404,150.8593,150.6982,150.7646,17310.0
2021-09-13 13:25:00,159.07,159.11,158.85,158.89,43618.0,150.7456,150.7835,150.5371,150.575,43618.0
2021-09-13 13:30:00,158.89,159.09,158.84,158.94,27970.0,150.575,150.7646,150.5277,150.6224,27970.0
2021-09-13 13:35:00,158.95,159.1,158.93,158.95,14923.0,150.6319,150.7741,150.6129,150.6319,14923.0
2021-09-13 13:40:00,158.95,159.1,158.77,158.84,48803.0,150.6319,150.7741,150.4613,150.5277,48803.0
2021-09-13 13:45:00,158.83,158.86,158.65,158.78,38872.0,150.5182,150.5466,150.3476,150.4708,38872.0
2021-09-13 13:50:00,158.77,158.87,158.67,158.78,23199.0,150.4613,150.5561,150.3666,150.4708,23199.0
2021-09-13 13:55:00,158.79,158.93,158.78,158.9,41941.0,150.4803,150.6129,150.4708,150.5845,41941.0
2021-09-13 14:00:00,158.9,159.04,158.86,158.93,29538.0,150.5845,150.7172,150.5466,150.6129,29538.0
2021-09-13 14:05:00,158.91,159.06,158.81,158.83,82154.0,150.594,150.7361,150.4992,150.5182,82154.0
2021-09-13 14:10:00,158.82,158.91,158.54,158.61,77938.0,150.5087,150.594,150.2434,150.3097,77938.0
2021-09-13 14:15:00,158.63,158.65,158.42,158.61,69017.0,150.3286,150.3476,150.1296,150.3097,69017.0
2021-09-13 14:20:00,158.6,158.83,158.33,158.41,81206.0,150.3002,150.5182,150.0443,150.1202,81206.0
2021-09-13 14:25:00,158.42,158.57,158.34,158.43,69468.0,150.1296,150.2718,150.0538,150.1391,69468.0
2021-09-13 14:30:00,158.46,158.69,158.44,158.58,80831.0,150.1675,150.3855,150.1486,150.2813,80831.0
2021-09-13 14:35:00,158.59,158.74,158.5,158.68,34976.0,150.2907,150.4329,150.2054,150.376,34976.0
2021-09-13 14:40:00,158.68,159.07,158.68,159.03,41500.0,150.376,150.7456,150.376,150.7077,41500.0
2021-09-13 14:45:00,159.02,159.26,159.02,159.26,50364.0,150.6982,150.9257,150.6982,150.9257,50364.0
2021-09-13 14:50:00,159.27,159.29,159.09,159.23,41400.0,150.9352,150.9541,150.7646,150.8972,41400.0
2021-09-13 14:55:00,159.22,159.39,159.16,159.23,76799.0,150.8878,151.0489,150.8309,150.8972,76799.0
2021-09-13 15:00:00,159.24,159.24,158.8,158.83,44946.0,150.9067,150.9067,150.4897,150.5182,44946.0
2021-09-13 15:05:00,158.82,159.0,158.71,158.97,63423.0,150.5087,150.6793,150.4045,150.6509,63423.0
2021-09-13 15:10:00,158.97,159.2,158.97,159.15,32097.0,150.6509,150.8688,150.6509,150.8214,32097.0
2021-09-13 15:15:00,159.13,159.37,159.08,159.28,33242.0,150.8025,151.0299,150.7551,150.9446,33242.0
2021-09-13 15:20:00,159.29,159.37,159.11,159.17,53738.0,150.9541,151.0299,150.7835,150.8404,53738.0
2021-09-13 15:25:00,159.17,159.29,159.1,159.28,55395.0,150.8404,150.9541,150.7741,150.9446,55395.0
2021-09-13 15:30:00,159.27,159.27,159.05,159.09,58824.0,150.9352,150.9352,150.7267,150.7646,58824.0
2021-09-13 15:35:00,159.09,159.11,158.95,159.01,49378.0,150.7646,150.7835,150.6319,150.6888,49378.0
2021-09-13 15:40:00,159.0,159.12,158.94,159.08,90988.0,150.6793,150.793,150.6224,150.7551,90988.0
2021-09-13 15:45:00,159.09,159.17,158.94,159.08,71961.0,150.7646,150.8404,150.6224,150.7551,71961.0
2021-09-13 15:50:00,159.09,159.43,159.06,159.4,141432.0,150.7646,151.0868,150.7361,151.0584,141432.0
2021-09-13 15:55:00,159.41,159.56,159.36,159.54,260281.0,151.0678,151.21,151.0204,151.191,260281.0
2021-09-14 09:30:00,159.17,159.17,157.94,158.0,232897.0,150.8404,150.8404,149.6748,149.7316,232897.0
2021-09-14 09:35:00,158.03,158.26,157.82,158.09,50895.0,149.76,149.978,149.561,149.8169,50895.0
2021-09-14 09:40:00,158.16,158.8,158.16,158.65,84618.0,149.8832,150.4897,149.8832,150.3476,84618.0
2021-09-14 09:45:00,158.66,158.66,158.16,158.22,43999.0,150.3571,150.3571,149.8832,149.9401,43999.0
2021-09-14 09:50:00,158.19,158.42,158.04,158.2,40452.0,149.9117,150.1296,149.7695,149.9211,40452.0
2021-09-14 09:55:00,158.24,158.54,157.65,157.72,84791.0,149.9591,150.2434,149.3999,149.4663,84791.0
2021-09-14 10:00:00,157.73,157.84,157.48,157.65,90733.0,149.4757,149.58,149.2388,149.3999,90733.0
2021-09-14 10:05:00,157.63,157.95,157.63,157.76,30311.0,149.381,149.6842,149.381,149.5042,30311.0
2021-09-14 10:10:00,157.76,157.81,157.36,157.41,68892.0,149.5042,149.5516,149.1251,149.1725,68892.0
2021-09-14 10:15:00,157.38,157.67,157.27,157.64,47822.0,149.1441,149.4189,149.0398,149.3905,47822.0
2021-09-14 10:20:00,157.69,157.78,157.4,157.51,59840.0,149.4378,149.5231,149.163,149.2673,59840.0
2021-09-14 10:25:00,157.51,157.82,157.43,157.8,33216.0,149.2673,149.561,149.1914,149.5421,33216.0
2021-09-14 10:30:00,157.78,157.82,157.49,157.54,26213.0,149.5231,149.561,149.2483,149.2957,26213.0
2021-09-14 10:35:00,157.54,157.57,157.11,157.11,53508.0,149.2957,149.3241,148.8882,148.8882,53508.0
2021-09-14 10:40:00,157.1,157.46,157.07,157.41,38078.0,148.8787,149.2199,148.8503,149.1725,38078.0
2021-09-14 10:45:00,157.42,157.56,157.35,157.42,28464.0,149.182,149.3146,149.1156,149.182,28464.0
2021-09-14 10:50:00,157.43,157.58,157.31,157.45,43716.0,149.1914,149.3336,149.0777,149.2104,43716.0
2021-09-14 10:55:00,157.47,157.63,157.33,157.55,37429.0,149.2294,149.381,149.0967,149.3052,37429.0
2021-09-14 11:00:00,157.55,157.79,157.54,157.74,33217.0,149.3052,149.5326,149.2957,149.4852,33217.0
2021-09-14 11:05:00,157.71,157.73,157.52,157.7,41243.0,149.4568,149.4757,149.2767,149.4473,41243.0
2021-09-14 11:10:00,157.67,157.92,157.58,157.75,73561.0,149.4189,149.6558,149.3336,149.4947,73561.0
2021-09-14 11:15:00,157.75,157.83,157.66,157.68,36455.0,149.4947,149.5705,149.4094,149.4284,36455.0
2021-09-14 11:20:00,157.7,157.94,157.7,157.91,39642.0,149.4473,149.6748,149.4473,149.6463,39642.0
2021-09-14 11:25:00,157.9,158.1,157.9,158.0,35352.0,149.6368,149.8264,149.6368,149.7316,35352.0
2021-09-14 11:30:00,158.01,158.32,157.85,158.32,31070.0,149.7411,150.0349,149.5895,150.0349,31070.0
2021-09-14 11:35:00,158.35,158.83,158.34,158.78,42166.0,150.0633,150.5182,150.0538,150.4708,42166.0
2021-09-14 11:40:00,158.76,158.88,158.69,158.73,30424.0,150.4518,150.5656,150.3855,150.4234,30424.0
2021-09-14 11:45:00,158.74,158.83,158.66,158.81,21387.0,150.4329,150.5182,150.3571,150.4992,21387.0
2021-09-14 11:50:00,158.82,158.84,158.61,158.62,17539.0,150.5087,150.5277,150.3097,150.3192,17539.0
2021-09-14 11:55:00,158.62,158.79,158.59,158.78,19495.0,150.3192,150.4803,150.2907,150.4708,19495.0
2021-09-14 12:00:00,158.8,158.96,158.79,158.81,30782.0,150.4897,150.6414,150.4803,150.4992,30782.0
2021-09-14 12:05:00,158.8,158.91,158.66,158.91,24516.0,150.4897,150.594,150.3571,150.594,24516.0
2021-09-14 12:10:00,158.92,159.13,158.88,159.04,27517.0,150.6035,150.8025,150.5656,150.7172,27517.0
2021-09-14 12:15:00,159.06,159.11,158.98,159.05,9629.0,150.7361,150.7835,150.6603,150.7267,9629.0
2021-09-14 12:20:00,159.02,159.1,158.97,159.06,11878.0,150.6982,150.7741,150.6509,150.7361,11878.0
2021-09-14 12:25:00,159.06,159.22,159.01,159.21,16004.0,150.7361,150.8878,150.6888,150.8783,16004.0
2021-09-14 12:30:00,159.21,159.22,158.97,159.03,23364.0,150.8783,150.8878,150.6509,150.7077,23364.0
2021-09-14 12:35:00,159.04,159.26,159.02,159.04,41452.0,150.7172,150.9257,150.6982,150.7172,41452.0
2021-09-14 12:40:00,159.04,159.08,158.8,158.85,21814.0,150.7172,150.7551,150.4897,150.5371,21814.0
2021-09-14 12:45:00,158.84,159.0,158.81,158.89,13998.0,150.5277,150.6793,150.4992,150.575,13998.0
2021-09-14 12:50:00,158.89,158.98,158.83,158.9,22545.0,150.575,150.6603,150.5182,150.5845,22545.0
2021-09-14 12:55:00,158.89,158.91,158.63,158.71,30893.0,150.575,150.594,150.3286,150.4045,30893.0
2021-09-14 13:00:00,158.69,158.95,158.69,158.82,13692.0,150.3855,150.6319,150.3855,150.5087,13692.0
2021-09-14 13:05:00,158.85,158.87,158.64,158.68,34569.0,150.5371,150.5561,150.3381,150.376,34569.0
2021-09-14 13:10:00,158.69,158.87,158.62,158.81,34271.0,150.3855,150.5561,150.3192,150.4992,34271.0
2021-09-14 13:15:00,158.83,158.99,158.82,158.94,17328.0,150.5182,150.6698,150.5087,150.6224,17328.0
2021-09-14 13:20:00,158.93,159.14,158.89,159.11,28212.0,150.6129,150.812,150.575,150.7835,28212.0
2021-09-14 13:25:00,159.12,159.28,159.07,159.22,38571.0,150.793,150.9446,150.7456,150.8878,38571.0
2021-09-14 13:30:00,159.21,159.21,159.02,159.13,42353.0,150.8783,150.8783,150.6982,150.8025,42353.0
2021-09-14 13:35:00,159.09,159.3,159.0,159.26,17501.0,150.7646,150.9636,150.6793,150.9257,17501.0
2021-09-14 13:40:00,159.28,159.35,159.17,159.34,18018.0,150.9446,151.011,150.8404,151.0015,18018.0
2021-09-14 13:45:00,159.35,159.39,159.18,159.18,15972.0,151.011,151.0489,150.8499,150.8499,15972.0
2021-09-14 13:50:00,159.17,159.25,159.12,159.18,10253.0,150.8404,150.9162,150.793,150.8499,10253.0
2021-09-14 13:55:00,159.16,159.19,159.1,159.13,13133.0,150.8309,150.8593,150.7741,150.8025,13133.0
2021-09-14 14:00:00,159.14,159.14,158.95,159.0,17385.0,150.812,150.812,150.6319,150.6793,17385.0
2021-09-14 14:05:00,159.01,159.27,159.0,159.18,38388.0,150.6888,150.9352,150.6793,150.8499,38388.0
2021-09-14 14:10:00,159.19,159.23,159.03,159.11,12285.0,150.8593,150.8972,150.7077,150.7835,12285.0
2021-09-14 14:15:00,159.09,159.09,158.9,158.93,16295.0,150.7646,150.7646,150.5845,150.6129,16295.0
2021-09-14 14:20:00,158.92,158.94,158.85,158.92,13523.0,150.6035,150.6224,150.5371,150.6035,13523.0
2021-09-14 14:25:00,158.9,158.91,158.79,158.83,14083.0,150.5845,150.594,150.4803,150.5182,14083.0
2021-09-14 14:30:00,158.81,158.85,158.71,158.75,21942.0,150.4992,150.5371,150.4045,150.4424,21942.0
2021-09-14 14:35:00,158.74,158.82,158.68,158.76,15506.0,150.4329,150.5087,150.376,150.4518,15506.0
2021-09-14 14:40:00,158.77,158.86,158.76,158.81,10443.0,150.4613,150.5466,150.4518,150.4992,10443.0
2021-09-14 14:45:00,158.81,158.81,158.45,158.5,18478.0,150.4992,150.4992,150.1581,150.2054,18478.0
2021-09-14 14:50:00,158.5,158.6,158.41,158.55,14237.0,150.2054,150.3002,150.1202,150.2528,14237.0
2021-09-14 14:55:00,158.56,158.75,158.55,158.72,25365.0,150.2623,150.4424,150.2528,150.4139,25365.0
2021-09-14 15:00:00,158.68,158.72,158.59,158.62,8899.0,150.376,150.4139,150.2907,150.3192,8899.0
2021-09-14 15:05:00,158.62,158.74,158.53,158.65,15701.0,150.3192,150.4329,150.2339,150.3476,15701.0
2021-09-14 15:10:00,158.64,158.86,158.64,158.75,14672.0,150.3381,150.5466,150.3381,150.4424,14672.0
2021-09-14 15:15:00,158.76,158.79,158.64,158.64,26172.0,150.4518,150.4803,150.3381,150.3381,26172.0
2021-09-14 15:20:00,158.64,158.83,158.61,158.74,14188.0,150.3381,150.5182,150.3097,150.4329,14188.0
2021-09-14 15:25:00,158.76,158.86,158.69,158.72,24069.0,150.4518,150.5466,150.3855,150.4139,24069.0
2021-09-14 15:30:00,158.75,158.77,158.57,158.62,26566.0,150.4424,150.4613,150.2718,150.3192,26566.0
2021-09-14 15:35:00,158.61,158.63,158.41,158.55,30794.0,150.3097,150.3286,150.1202,150.2528,30794.0
2021-09-14 15:40:00,158.54,158.77,158.47,158.59,30892.0,150.2434,150.4613,150.177,150.2907,30892.0
2021-09-14 15:45:00,158.62,158.75,158.52,158.59,24325.0,150.3192,150.4424,150.2244,150.2907,24325.0
2021-09-14 15:50:00,158.57,158.82,158.48,158.75,69490.0,150.2718,150.5087,150.1865,150.4424,69490.0
2021-09-14 15:55:00,158.75,158.81,158.63,158.81,175375.0,150.4424,150.4992,150.3286,150.4992,175375.0
2021-09-15 09:30:00,157.5,157.7,155.67,156.53,256136.0,149.2578,149.4473,147.5235,148.3385,256136.0
2021-09-15 09:35:00,156.47,156.76,155.81,155.92,102661.0,148.2817,148.5565,147.6562,147.7605,102661.0
2021-09-15 09:40:00,155.89,156.46,155.7,156.44,122404.0,147.732,148.2722,147.552,148.2533,122404.0
2021-09-15 09:45:00,156.45,156.98,156.35,156.98,103343.0,148.2627,148.765,148.168,148.765,103343.0
2021-09-15 09:50:00,156.99,157.15,156.8,157.05,98829.0,148.7745,148.9261,148.5944,148.8313,98829.0
2021-09-15 09:55:00,157.03,157.27,156.83,157.05,82644.0,148.8124,149.0398,148.6228,148.8313,82644.0
2021-09-15 10:00:00,157.06,157.85,156.98,157.65,69552.0,148.8408,149.5895,148.765,149.3999,69552.0
2021-09-15 10:05:00,157.69,157.85,157.35,157.38,34767.0,149.4378,149.5895,149.1156,149.1441,34767.0
2021-09-15 10:10:00,157.3,157.51,157.0,157.18,35702.0,149.0682,149.2673,148.7839,148.9545,35702.0
2021-09-15 10:15:00,157.16,157.23,156.87,157.21,44071.0,148.9356,149.0019,148.6607,148.983,44071.0
2021-09-15 10:20:00,157.19,157.28,156.73,156.79,35690.0,148.964,149.0493,148.5281,148.5849,35690.0
2021-09-15 10:25:00,156.8,156.95,156.7,156.82,32667.0,148.5944,148.7366,148.4996,148.6134,32667.0
2021-09-15 10:30:00,156.84,157.3,156.73,157.3,47339.0,148.6323,149.0682,148.5281,149.0682,47339.0
2021-09-15 10:35:00,157.28,157.41,157.01,157.09,52845.0,149.0493,149.1725,148.7934,148.8692,52845.0
2021-09-15 10:40:00,157.09,157.14,156.61,156.82,93761.0,148.8692,148.9166,148.4144,148.6134,93761.0
2021-09-15 10:45:00,156.82,157.27,156.79,157.27,42383.0,148.6134,149.0398,148.5849,149.0398,42383.0
2021-09-15 10:50:00,157.25,157.34,156.97,156.97,54681.0,149.0209,149.1062,148.7555,148.7555,54681.0
2021-09-15 10:55:00,156.98,157.15,156.9,157.12,54512.0,148.765,148.9261,148.6892,148.8977,54512.0
2021-09-15 11:00:00,157.14,157.17,156.86,156.97,56943.0,148.9166,148.945,148.6513,148.7555,56943.0
2021-09-15 11:05:00,156.94,157.04,156.77,156.96,36522.0,148.7271,148.8219,148.566,148.746,36522.0
2021-09-15 11:10:00,156.96,156.99,156.7,156.77,47719.0,148.746,148.7745,148.4996,148.566,47719.0
2021-09-15 11:15:00,156.76,156.95,156.72,156.93,63270.0,148.5565,148.7366,148.5186,148.7176,63270.0
2021-09-15 11:20:00,156.92,157.46,156.89,157.39,61293.0,148.7081,149.2199,148.6797,149.1535,61293.0
2021-09-15 11:25:00,157.39,157.4,156.89,156.91,84059.0,149.1535,149.163,148.6797,148.6987,84059.0
2021-09-15 11:30:00,156.9,156.92,156.51,156.51,42895.0,148.6892,148.7081,148.3196,148.3196,42895.0
2021-09-15 11:35:00,156.51,156.62,156.42,156.56,57961.0,148.3196,148.4238,148.2343,148.367,57961.0
2021-09-15 11:40:00,156.59,156.63,156.47,156.54,43908.0,148.3954,148.4333,148.2817,148.348,43908.0
2021-09-15 11:45:00,156.52,156.52,156.22,156.26,49185.0,148.3291,148.3291,148.0448,148.0827,49185.0
2021-09-15 11:50:00,156.28,156.36,156.21,156.3,30466.0,148.1016,148.1774,148.0353,148.1206,30466.0
2021-09-15 11:55:00,156.32,156.47,156.31,156.43,49567.0,148.1395,148.2817,148.1301,148.2438,49567.0
2021-09-15 12:00:00,156.44,156.45,156.15,156.2,82785.0,148.2533,148.2627,147.9784,148.0258,82785.0
2021-09-15 12:05:00,156.19,156.22,156.01,156.09,44686.0,148.0163,148.0448,147.8458,147.9216,44686.0
2021-09-15 12:10:00,156.12,156.37,156.11,156.25,15039.0,147.95,148.1869,147.9405,148.0732,15039.0
2021-09-15 12:15:00,156.26,156.33,156.19,156.21,18399.0,148.0827,148.149,148.0163,148.0353,18399.0
2021-09-15 12:20:00,156.23,156.28,156.17,156.25,20295.0,148.0542,148.1016,147.9974,148.0732,20295.0
2021-09-15 12:25:00,156.27,156.4,156.27,156.34,19945.0,148.0921,148.2153,148.0921,148.1585,19945.0
2021-09-15 12:30:00,156.35,156.39,156.23,156.31,19719.0,148.168,148.2059,148.0542,148.1301,19719.0
2021-09-15 12:35:00,156.31,156.39,156.24,156.28,26521.0,148.1301,148.2059,148.0637,148.1016,26521.0
2021-09-15 12:40:00,156.29,156.55,156.27,156.47,38003.0,148.1111,148.3575,148.0921,148.2817,38003.0
2021-09-15 12:45:00,156.49,156.53,156.34,156.4,27012.0,148.3006,148.3385,148.1585,148.2153,27012.0
2021-09-15 12:50:00,156.4,156.41,156.26,156.37,19353.0,148.2153,148.2248,148.0827,148.1869,19353.0
2021-09-15 12:55:00,156.4,156.64,156.4,156.56,73803.0,148.2153,148.4428,148.2153,148.367,73803.0
2021-09-15 13:00:00,156.57,156.81,156.56,156.78,87768.0,148.3764,148.6039,148.367,148.5755,87768.0
2021-09-15 13:05:00,156.78,156.8,156.63,156.7,32384.0,148.5755,148.5944,148.4333,148.4996,32384.0
2021-09-15 13:10:00,156.71,157.13,156.69,157.05,48468.0,148.5091,148.9071,148.4902,148.8313,48468.0
2021-09-15 13:15:00,157.05,157.33,157.01,157.3,79245.0,148.8313,149.0967,148.7934,149.0682,79245.0
2021-09-15 13:20:00,157.32,157.39,157.22,157.33,46653.0,149.0872,149.1535,148.9924,149.0967,46653.0
2021-09-15 13:25:00,157.33,157.36,157.16,157.36,52823.0,149.0967,149.1251,148.9356,149.1251,52823.0
2021-09-15 13:30:00,157.36,157.5,157.35,157.48,30864.0,149.1251,149.2578,149.1156,149.2388,30864.0
2021-09-15 13:35:00,157.49,157.5,157.34,157.42,28871.0,149.2483,149.2578,149.1062,149.182,28871.0
2021-09-15 13:40:00,157.42,157.78,157.38,157.7,44072.0,149.182,149.5231,149.1441,149.4473,44072.0
2021-09-15 13:45:00,157.72,157.84,157.65,157.65,16874.0,149.4663,149.58,149.3999,149.3999,16874.0
2021-09-15 13:50:00,157.65,157.79,157.53,157.75,28684.0,149.3999,149.5326,149.2862,149.4947,28684.0
2021-09-15 13:55:00,157.78,157.78,157.52,157.54,15734.0,149.5231,149.5231,149.2767,149.2957,15734.0
2021-09-15 14:00:00,157.55,157.79,157.55,157.68,34805.0,149.3052,149.5326,149.3052,149.4284,34805.0
2021-09-15 14:05:00,157.67,157.9,157.65,157.9,23372.0,149.4189,149.6368,149.3999,149.6368,23372.0
2021-09-15 14:10:00,157.89,157.94,157.84,157.91,15204.0,149.6274,149.6748,149.58,149.6463,15204.0
2021-09-15 14:15:00,157.9,158.0,157.88,157.92,39785.0,149.6368,149.7316,149.6179,149.6558,39785.0
2021-09-15 14:20:00,157.92,157.97,157.71,157.74,40550.0,149.6558,149.7032,149.4568,149.4852,40550.0
2021-09-15 14:25:00,157.75,158.04,157.74,157.95,39943.0,149.4947,149.7695,149.4852,149.6842,39943.0
2021-09-15 14:30:00,157.95,158.04,157.95,157.97,17027.0,149.6842,149.7695,149.6842,149.7032,17027.0
2021-09-15 14:35:00,157.94,157.97,157.84,157.84,22595.0,149.6748,149.7032,149.58,149.58,22595.0
2021-09-15 14:40:00,157.81,157.85,157.71,157.78,21464.0,149.5516,149.5895,149.4568,149.5231,21464.0
2021-09-15 14:45:00,157.79,157.96,157.78,157.88,29450.0,149.5326,149.6937,149.5231,149.6179,29450.0
2021-09-15 14:50:00,157.89,157.95,157.73,157.86,47586.0,149.6274,149.6842,149.4757,149.5989,47586.0
2021-09-15 14:55:00,157.86,157.94,157.82,157.89,27722.0,149.5989,149.6748,149.561,149.6274,27722.0
2021-09-15 15:00:00,157.88,157.96,157.81,157.92,26378.0,149.6179,149.6937,149.5516,149.6558,26378.0
2021-09-15 15:05:00,157.91,157.95,157.87,157.9,21015.0,149.6463,149.6842,149.6084,149.6368,21015.0
2021-09-15 15:10:00,157.92,157.93,157.82,157.91,34856.0,149.6558,149.6653,149.561,149.6463,34856.0
2021-09-15 15:15:00,157.91,158.12,157.9,158.1,34538.0,149.6463,149.8453,149.6368,149.8264,34538.0
2021-09-15 15:20:00,158.08,158.09,157.98,158.05,37312.0,149.8074,149.8169,149.7127,149.779,37312.0
2021-09-15 15:25:00,158.03,158.2,158.02,158.09,67148.0,149.76,149.9211,149.7506,149.8169,67148.0
2021-09-15 15:30:00,158.1,158.16,158.01,158.13,39292.0,149.8264,149.8832,149.7411,149.8548,39292.0
2021-09-15 15:35:00,158.13,158.32,158.09,158.25,45291.0,149.8548,150.0349,149.8169,149.9685,45291.0
2021-09-15 15:40:00,158.26,158.31,158.13,158.29,77255.0,149.978,150.0254,149.8548,150.0064,77255.0
2021-09-15 15:45:00,158.29,158.32,158.19,158.19,74407.0,150.0064,150.0349,149.9117,149.9117,74407.0
2021-09-15 15:50:00,158.19,158.27,157.97,158.01,93675.0,149.9117,149.9875,149.7032,149.7411,93675.0
2021-09-15 15:55:00,157.99,157.99,157.8,157.93,251854.0,149.7221,149.7221,149.5421,149.6653,251854.0
2021-09-16 09:30:00,157.59,158.65,157.59,158.21,164212.0,149.3431,150.3476,149.3431,149.9306,164212.0
2021-09-16 09:35:00,158.29,158.43,157.98,158.32,54666.0,150.0064,150.1391,149.7127,150.0349,54666.0
2021-09-16 09:40:00,158.29,158.62,158.21,158.48,63953.0,150.0064,150.3192,149.9306,150.1865,63953.0
2021-09-16 09:45:00,158.49,158.95,158.41,158.9,80313.0,150.196,150.6319,150.1202,150.5845,80313.0
2021-09-16 09:50:00,158.87,159.01,158.25,158.25,49181.0,150.5561,150.6888,149.9685,149.9685,49181.0
2021-09-16 09:55:00,158.29,158.62,158.05,158.61,59634.0,150.0064,150.3192,149.779,150.3097,59634.0
2021-09-16 10:00:00,158.54,158.62,158.27,158.32,71207.0,150.2434,150.3192,149.9875,150.0349,71207.0
2021-09-16 10:05:00,158.35,158.6,158.35,158.53,28763.0,150.0633,150.3002,150.0633,150.2339,28763.0
2021-09-16 10:10:00,158.52,158.52,158.16,158.21,31309.0,150.2244,150.2244,149.8832,149.9306,31309.0
2021-09-16 10:15:00,158.21,158.22,157.95,158.18,27675.0,149.9306,149.9401,149.6842,149.9022,27675.0
2021-09-16 10:20:00,158.13,158.31,158.07,158.16,22129.0,149.8548,150.0254,149.798,149.8832,22129.0
2021-09-16 10:25:00,158.11,158.19,157.94,158.13,20759.0,149.8359,149.9117,149.6748,149.8548,20759.0
2021-09-16 10:30:00,158.1,158.12,157.93,158.05,26115.0,149.8264,149.8453,149.6653,149.779,26115.0
2021-09-16 10:35:00,158.01,158.34,157.93,158.31,21882.0,149.7411,150.0538,149.6653,150.0254,21882.0
2021-09-16 10:40:00,158.29,158.4,158.14,158.14,33773.0,150.0064,150.1107,149.8643,149.8643,33773.0
2021-09-16 10:45:00,158.13,158.13,157.94,157.97,16078.0,149.8548,149.8548,149.6748,149.7032,16078.0
2021-09-16 10:50:00,157.96,157.99,157.66,157.67,23833.0,149.6937,149.7221,149.4094,149.4189,23833.0
2021-09-16 10:55:00,157.72,157.73,157.54,157.69,21629.0,149.4663,149.4757,149.2957,149.4378,21629.0
2021-09-16 11:00:00,157.69,157.86,157.65,157.68,22694.0,149.4378,149.5989,149.3999,149.4284,22694.0
2021-09-16 11:05:00,157.69,157.99,157.64,157.93,26895.0,149.4378,149.7221,149.3905,149.6653,26895.0
2021-09-16 11:10:00,157.91,158.15,157.85,157.99,26765.0,149.6463,149.8738,149.5895,149.7221,26765.0
2021-09-16 11:15:00,157.96,157.97,157.79,157.82,21305.0,149.6937,149.7032,149.5326,149.561,21305.0
2021-09-16 11:20:00,157.84,158.05,157.74,158.03,20313.0,149.58,149.779,149.4852,149.76,20313.0
2021-09-16 11:25:00,158.01,158.11,157.94,157.98,20919.0,149.7411,149.8359,149.6748,149.7127,20919.0
2021-09-16 11:30:00,158.0,158.17,157.96,157.98,23382.0,149.7316,149.8927,149.6937,149.7127,23382.0
2021-09-16 11:35:00,158.0,158.2,157.92,158.14,16114.0,149.7316,149.9211,149.6558,149.8643,16114.0
2021-09-16 11:40:00,158.16,158.2,158.06,158.06,31854.0,149.8832,149.9211,149.7885,149.7885,31854.0
2021-09-16 11:45:00,158.05,158.2,157.99,158.16,69064.0,149.779,149.9211,149.7221,149.8832,69064.0
2021-09-16 11:50:00,158.15,158.18,158.0,158.08,32120.0,149.8738,149.9022,149.7316,149.8074,32120.0
2021-09-16 11:55:00,158.06,158.06,157.92,158.0,37355.0,149.7885,149.7885,149.6558,149.7316,37355.0
2021-09-16 12:00:00,158.01,158.08,157.61,157.88,39042.0,149.7411,149.8074,149.362,149.6179,39042.0
2021-09-16 12:05:00,157.9,158.04,157.89,158.03,51288.0,149.6368,149.7695,149.6274,149.76,51288.0
2021-09-16 12:10:00,158.03,158.04,157.9,157.91,15958.0,149.76,149.7695,149.6368,149.6463,15958.0
2021-09-16 12:15:00,157.9,158.11,157.9,158.1,11118.0,149.6368,149.8359,149.6368,149.8264,11118.0
2021-09-16 12:20:00,158.1,158.16,158.04,158.05,25086.0,149.8264,149.8832,149.7695,149.779,25086.0
2021-09-16 12:25:00,158.06,158.06,157.85,157.92,31854.0,149.7885,149.7885,149.5895,149.6558,31854.0
2021-09-16 12:30:00,157.94,158.04,157.86,157.96,52825.0,149.6748,149.7695,149.5989,149.6937,52825.0
2021-09-16 12:35:00,157.97,157.97,157.77,157.77,27898.0,149.7032,149.7032,149.5137,149.5137,27898.0
2021-09-16 12:40:00,157.77,157.8,157.65,157.71,26651.0,149.5137,149.5421,149.3999,149.4568,26651.0
2021-09-16 12:45:00,157.7,157.82,157.65,157.69,16687.0,149.4473,149.561,149.3999,149.4378,16687.0
2021-09-16 12:50:00,157.72,157.73,157.45,157.45,20197.0,149.4663,149.4757,149.2104,149.2104,20197.0
2021-09-16 12:55:00,157.45,157.59,157.45,157.48,10924.0,149.2104,149.3431,149.2104,149.2388,10924.0
2021-09-16 13:00:00,157.46,157.46,157.27,157.28,20818.0,149.2199,149.2199,149.0398,149.0493,20818.0
2021-09-16 13:05:00,157.29,157.38,157.2,157.34,18348.0,149.0588,149.1441,148.9735,149.1062,18348.0
2021-09-16 13:10:00,157.32,157.45,157.32,157.41,20572.0,149.0872,149.2104,149.0872,149.1725,20572.0
2021-09-16 13:15:00,157.42,157.72,157.41,157.72,23345.0,149.182,149.4663,149.1725,149.4663,23345.0
2021-09-16 13:20:00,157.72,157.86,157.71,157.86,25027.0,149.4663,149.5989,149.4568,149.5989,25027.0
2021-09-16 13:25:00,157.86,157.92,157.75,157.78,55649.0,149.5989,149.6558,149.4947,149.5231,55649.0
2021-09-16 13:30:00,157.78,157.86,157.67,157.86,77629.0,149.5231,149.5989,149.4189,149.5989,77629.0
2021-09-16 13:35:00,157.83,157.97,157.74,157.78,109170.0,149.5705,149.7032,149.4852,149.5231,109170.0
2021-09-16 13:40:00,157.78,157.85,157.65,157.72,40453.0,149.5231,149.5895,149.3999,149.4663,40453.0
2021-09-16 13:45:00,157.74,157.74,157.66,157.68,11495.0,149.4852,149.4852,149.4094,149.4284,11495.0
2021-09-16 13:50:00,157.69,158.0,157.69,157.95,21840.0,149.4378,149.7316,149.4378,149.6842,21840.0
2021-09-16 13:55:00,157.97,158.1,157.92,158.09,26167.0,149.7032,149.8264,149.6558,149.8169,26167.0
2021-09-16 14:00:00,158.09,158.09,157.92,157.95,18231.0,149.8169,149.8169,149.6558,149.6842,18231.0
2021-09-16 14:05:00,157.94,157.97,157.88,157.92,11394.0,149.6748,149.7032,149.6179,149.6558,11394.0
2021-09-16 14:10:00,157.93,158.12,157.89,158.05,28383.0,149.6653,149.8453,149.6274,149.779,28383.0
2021-09-16 14:15:00,158.06,158.15,158.02,158.05,15070.0,149.7885,149.8738,149.7506,149.779,15070.0
2021-09-16 14:20:00,158.06,158.2,158.03,158.18,17985.0,149.7885,149.9211,149.76,149.9022,17985.0
2021-09-16 14:25:00,158.18,158.29,158.07,158.12,29884.0,149.9022,150.0064,149.798,149.8453,29884.0
2021-09-16 14:30:00,158.13,158.14,158.05,158.06,42419.0,149.8548,149.8643,149.779,149.7885,42419.0
2021-09-16 14:35:00,158.04,158.13,157.99,158.0,31078.0,149.7695,149.8548,149.7221,149.7316,31078.0
2021-09-16 14:40:00,158.0,158.02,157.86,157.92,28523.0,149.7316,149.7506,149.5989,149.6558,28523.0
2021-09-16 14:45:00,157.92,157.96,157.83,157.96,19009.0,149.6558,149.6937,149.5705,149.6937,19009.0
2021-09-16 14:50:00,157.97,158.12,157.95,158.1,19677.0,149.7032,149.8453,149.6842,149.8264,19677.0
2021-09-16 14:55:00,158.13,158.27,158.13,158.16,21898.0,149.8548,149.9875,149.8548,149.8832,21898.0
2021-09-16 15:00:00,158.18,158.26,158.14,158.16,31251.0,149.9022,149.978,149.8643,149.8832,31251.0
2021-09-16 15:05:00,158.17,158.2,158.1,158.17,34203.0,149.8927,149.9211,149.8264,149.8927,34203.0
2021-09-16 15:10:00,158.18,158.26,158.15,158.18,19111.0,149.9022,149.978,149.8738,149.9022,19111.0
2021-09-16 15:15:00,158.18,158.19,157.96,157.98,35755.0,149.9022,149.9117,149.6937,149.7127,35755.0
2021-09-16 15:20:00,157.98,158.05,157.95,157.95,35010.0,149.7127,149.779,149.6842,149.6842,35010.0
2021-09-16 15:25:00,157.94,158.0,157.77,157.79,32885.0,149.6748,149.7316,149.5137,149.5326,32885.0
2021-09-16 15:30:00,157.8,157.85,157.54,157.63,81395.0,149.5421,149.5895,149.2957,149.381,81395.0
2021-09-16 15:35:00,157.64,157.68,157.55,157.62,37154.0,149.3905,149.4284,149.3052,149.3715,37154.0
2021-09-16 15:40:00,157.61,157.63,157.45,157.49,57888.0,149.362,149.381,149.2104,149.2483,57888.0
2021-09-16 15:45:00,157.5,157.58,157.44,157.5,58171.0,149.2578,149.3336,149.2009,149.2578,58171.0
2021-09-16 15:50:00,157.5,157.74,157.49,157.58,102409.0,149.2578,149.4852,149.2483,149.3336,102409.0
2021-09-16 15:55:00,157.57,157.66,157.49,157.57,169609.0,149.3241,149.4094,149.2483,149.3241,169609.0
2021-09-17 09:30:00,157.96,161.0,157.96,159.76,1358345.0,149.6937,152.5746,149.6937,151.3995,1358345.0
2021-09-17 09:35:00,159.7,160.08,158.88,159.08,108052.0,151.3427,151.7028,150.5656,150.7551,108052.0
2021-09-17 09:40:00,159.05,159.55,158.87,158.96,71837.0,150.7267,151.2005,150.5561,150.6414,71837.0
2021-09-17 09:45:00,159.04,159.07,158.05,158.14,76305.0,150.7172,150.7456,149.779,149.8643,76305.0
2021-09-17 09:50:00,158.1,158.43,157.88,158.02,93971.0,149.8264,150.1391,149.6179,149.7506,93971.0
2021-09-17 09:55:00,158.06,158.25,157.83,158.25,71615.0,149.7885,149.9685,149.5705,149.9685,71615.0
2021-09-17 10:00:00,158.25,158.28,157.98,158.06,46699.0,149.9685,149.997,149.7127,149.7885,46699.0
2021-09-17 10:05:00,158.0,158.03,157.78,157.99,27592.0,149.7316,149.76,149.5231,149.7221,27592.0
2021-09-17 10:10:00,157.95,157.95,157.57,157.61,31900.0,149.6842,149.6842,149.3241,149.362,31900.0
2021-09-17 10:15:00,157.61,157.67,157.34,157.53,49217.0,149.362,149.4189,149.1062,149.2862,49217.0
2021-09-17 10:20:00,157.5,157.53,157.35,157.4,43577.0,149.2578,149.2862,149.1156,149.163,43577.0
2021-09-17 10:25:00,157.42,157.77,157.38,157.69,30436.0,149.182,149.5137,149.1441,149.4378,30436.0
2021-09-17 10:30:00,157.68,157.68,157.38,157.67,45989.0,149.4284,149.4284,149.1441,149.4189,45989.0
2021-09-17 10:35:00,157.72,157.84,157.59,157.6,26490.0,149.4663,149.58,149.3431,149.3525,26490.0
2021-09-17 10:40:00,157.61,157.63,157.26,157.29,47545.0,149.362,149.381,149.0303,149.0588,47545.0
2021-09-17 10:45:00,157.28,157.43,157.17,157.35,24532.0,149.0493,149.1914,148.945,149.1156,24532.0
2021-09-17 10:50:00,157.32,157.47,157.22,157.4,23469.0,149.0872,149.2294,148.9924,149.163,23469.0
2021-09-17 10:55:00,157.43,157.43,157.08,157.33,21689.0,149.1914,149.1914,148.8598,149.0967,21689.0
2021-09-17 11:00:00,157.3,157.37,157.03,157.19,46689.0,149.0682,149.1346,148.8124,148.964,46689.0
2021-09-17 11:05:00,157.15,157.19,157.05,157.14,14917.0,148.9261,148.964,148.8313,148.9166,14917.0
2021-09-17 11:10:00,157.14,157.14,156.61,156.97,99007.0,148.9166,148.9166,148.4144,148.7555,99007.0
2021-09-17 11:15:00,157.01,157.04,156.88,156.96,21587.0,148.7934,148.8219,148.6702,148.746,21587.0
2021-09-17 11:20:00,156.97,157.06,156.87,156.88,15113.0,148.7555,148.8408,148.6607,148.6702,15113.0
2021-09-17 11:25:00,156.85,156.87,156.45,156.51,41206.0,148.6418,148.6607,148.2627,148.3196,41206.0
2021-09-17 11:30:00,156.51,156.53,156.19,156.33,44810.0,148.3196,148.3385,148.0163,148.149,44810.0
2021-09-17 11:35:00,156.36,156.51,156.31,156.45,25228.0,148.1774,148.3196,148.1301,148.2627,25228.0
2021-09-17 11:40:00,156.47,156.59,156.28,156.36,18981.0,148.2817,148.3954,148.1016,148.1774,18981.0
2021-09-17 11:45:00,156.36,156.61,156.3,156.55,15499.0,148.1774,148.4144,148.1206,148.3575,15499.0
2021-09-17 11:50:00,156.56,156.68,156.44,156.45,23994.0,148.367,148.4807,148.2533,148.2627,23994.0
2021-09-17 11:55:00,156.43,156.77,156.42,156.74,25397.0,148.2438,148.566,148.2343,148.5376,25397.0
2021-09-17 12:00:00,156.74,156.9,156.66,156.75,31070.0,148.5376,148.6892,148.4617,148.547,31070.0
2021-09-17 12:05:00,156.77,156.9,156.7,156.9,20894.0,148.566,148.6892,148.4996,148.6892,20894.0
2021-09-17 12:10:00,156.87,156.88,156.5,156.51,32464.0,148.6607,148.6702,148.3101,148.3196,32464.0
2021-09-17 12:15:00,156.51,156.65,156.45,156.46,37640.0,148.3196,148.4523,148.2627,148.2722,37640.0
2021-09-17 12:20:00,156.44,156.76,156.41,156.76,19636.0,148.2533,148.5565,148.2248,148.5565,19636.0
2021-09-17 12:25:00,156.8,156.8,156.61,156.61,14506.0,148.5944,148.5944,148.4144,148.4144,14506.0
2021-09-17 12:30:00,156.63,156.78,156.63,156.66,16079.0,148.4333,148.5755,148.4333,148.4617,16079.0
2021-09-17 12:35:00,156.68,156.88,156.67,156.84,15287.0,148.4807,148.6702,148.4712,148.6323,15287.0
2021-09-17 12:40:00,156.85,156.93,156.75,156.78,19060.0,148.6418,148.7176,148.547,148.5755,19060.0
2021-09-17 12:45:00,156.79,156.85,156.71,156.74,7311.0,148.5849,148.6418,148.5091,148.5376,7311.0
2021-09-17 12:50:00,156.77,156.93,156.77,156.9,20309.0,148.566,148.7176,148.566,148.6892,20309.0
2021-09-17 12:55:00,156.93,156.94,156.78,156.78,16219.0,148.7176,148.7271,148.5755,148.5755,16219.0
2021-09-17 13:00:00,156.78,156.78,156.66,156.66,14945.0,148.5755,148.5755,148.4617,148.4617,14945.0
2021-09-17 13:05:00,156.67,156.78,156.6,156.66,16952.0,148.4712,148.5755,148.4049,148.4617,16952.0
2021-09-17 13:10:00,156.67,156.79,156.61,156.63,17139.0,148.4712,148.5849,148.4144,148.4333,17139.0
2021-09-17 13:15:00,156.62,156.67,156.45,156.48,43267.0,148.4238,148.4712,148.2627,148.2912,43267.0
2021-09-17 13:20:00,156.48,156.56,156.47,156.47,14099.0,148.2912,148.367,148.2817,148.2817,14099.0
2021-09-17 13:25:00,156.47,156.56,156.45,156.56,13235.0,148.2817,148.367,148.2627,148.367,13235.0
2021-09-17 13:30:00,156.58,156.65,156.5,156.65,15554.0,148.3859,148.4523,148.3101,148.4523,15554.0
2021-09-17 13:35:00,156.68,156.8,156.65,156.79,17746.0,148.4807,148.5944,148.4523,148.5849,17746.0
2021-09-17 13:40:00,156.78,156.79,156.56,156.61,35416.0,148.5755,148.5849,148.367,148.4144,35416.0
2021-09-17 13:45:00,156.63,156.7,156.42,156.45,19358.0,148.4333,148.4996,148.2343,148.2627,19358.0
2021-09-17 13:50:00,156.44,156.5,156.37,156.47,22243.0,148.2533,148.3101,148.1869,148.2817,22243.0
2021-09-17 13:55:00,156.46,156.56,156.42,156.48,23428.0,148.2722,148.367,148.2343,148.2912,23428.0
2021-09-17 14:00:00,156.48,156.68,156.48,156.66,30683.0,148.2912,148.4807,148.2912,148.4617,30683.0
2021-09-17 14:05:00,156.65,156.7,156.57,156.63,19624.0,148.4523,148.4996,148.3764,148.4333,19624.0
2021-09-17 14:10:00,156.64,156.67,156.41,156.51,35420.0,148.4428,148.4712,148.2248,148.3196,35420.0
2021-09-17 14:15:00,156.47,156.5,156.27,156.28,32412.0,148.2817,148.3101,148.0921,148.1016,32412.0
2021-09-17 14:20:00,156.29,156.39,156.29,156.36,18263.0,148.1111,148.2059,148.1111,148.1774,18263.0
2021-09-17 14:25:00,156.37,156.43,156.16,156.18,23739.0,148.1869,148.2438,147.9879,148.0069,23739.0
2021-09-17 14:30:00,156.16,156.28,156.11,156.19,52198.0,147.9879,148.1016,147.9405,148.0163,52198.0
2021-09-17 14:35:00,156.19,156.27,156.12,156.22,34184.0,148.0163,148.0921,147.95,148.0448,34184.0
2021-09-17 14:40:00,156.24,156.5,156.23,156.44,35478.0,148.0637,148.3101,148.0542,148.2533,35478.0
2021-09-17 14:45:00,156.45,156.52,156.37,156.49,23492.0,148.2627,148.3291,148.1869,148.3006,23492.0
2021-09-17 14:50:00,156.48,156.56,156.46,156.47,21365.0,148.2912,148.367,148.2722,148.2817,21365.0
2021-09-17 14:55:00,156.47,156.64,156.43,156.48,38112.0,148.2817,148.4428,148.2438,148.2912,38112.0
2021-09-17 15:00:00,156.51,156.65,156.51,156.56,19348.0,148.3196,148.4523,148.3196,148.367,19348.0
2021-09-17 15:05:00,156.55,156.58,156.38,156.43,34997.0,148.3575,148.3859,148.1964,148.2438,34997.0
2021-09-17 15:10:00,156.4,156.57,156.39,156.53,29038.0,148.2153,148.3764,148.2059,148.3385,29038.0
2021-09-17 15:15:00,156.54,156.84,156.51,156.7,66077.0,148.348,148.6323,148.3196,148.4996,66077.0
2021-09-17 15:20:00,156.7,156.9,156.66,156.85,45153.0,148.4996,148.6892,148.4617,148.6418,45153.0
2021-09-17 15:25:00,156.82,156.87,156.62,156.72,42105.0,148.6134,148.6607,148.4238,148.5186,42105.0
2021-09-17 15:30:00,156.73,156.76,156.62,156.71,36786.0,148.5281,148.5565,148.4238,148.5091,36786.0
2021-09-17 15:35:00,156.71,156.73,156.55,156.67,34988.0,148.5091,148.5281,148.3575,148.4712,34988.0
2021-09-17 15:40:00,156.69,156.75,156.53,156.56,44859.0,148.4902,148.547,148.3385,148.367,44859.0
2021-09-17 15:45:00,156.58,156.63,156.24,156.25,67787.0,148.3859,148.4333,148.0637,148.0732,67787.0
2021-09-17 15:50:00,156.25,156.41,156.06,156.31,145997.0,148.0732,148.2248,147.8931,148.1301,145997.0
2021-09-17 15:55:00,156.31,156.58,156.18,156.42,238606.0,148.1301,148.3859,148.0069,148.2343,238606.0
2021-09-20 09:30:00,153.73,153.95,152.68,153.25,332854.0,145.6851,145.8936,144.69,145.2302,332854.0
2021-09-20 09:35:00,153.2,154.12,153.15,154.03,117898.0,145.1828,146.0547,145.1354,145.9694,117898.0
2021-09-20 09:40:00,154.0,154.94,153.92,154.93,150859.0,145.9409,146.8317,145.8651,146.8223,150859.0
2021-09-20 09:45:00,154.94,155.08,154.39,154.48,101231.0,146.8317,146.9644,146.3105,146.3958,101231.0
2021-09-20 09:50:00,154.49,154.76,154.33,154.67,76600.0,146.4053,146.6612,146.2537,146.5759,76600.0
2021-09-20 09:55:00,154.65,154.73,154.35,154.56,49737.0,146.5569,146.6327,146.2726,146.4716,49737.0
2021-09-20 10:00:00,154.57,154.75,154.23,154.73,78395.0,146.4811,146.6517,146.1589,146.6327,78395.0
2021-09-20 10:05:00,154.7,154.96,154.65,154.71,69736.0,146.6043,146.8507,146.5569,146.6138,69736.0
2021-09-20 10:10:00,154.77,154.88,154.62,154.76,37742.0,146.6706,146.7749,146.5285,146.6612,37742.0
2021-09-20 10:15:00,154.76,154.76,154.26,154.3,73752.0,146.6612,146.6612,146.1873,146.2252,73752.0
2021-09-20 10:20:00,154.25,154.31,154.04,154.14,29385.0,146.1779,146.2347,145.9788,146.0736,29385.0
2021-09-20 10:25:00,154.17,154.63,154.17,154.51,71307.0,146.102,146.538,146.102,146.4243,71307.0
2021-09-20 10:30:00,154.5,154.69,154.32,154.53,42225.0,146.4148,146.5948,146.2442,146.4432,42225.0
2021-09-20 10:35:00,154.53,154.91,154.52,154.85,48519.0,146.4432,146.8033,146.4337,146.7465,48519.0
2021-09-20 10:40:00,154.86,154.87,154.57,154.6,46119.0,146.7559,146.7654,146.4811,146.5095,46119.0
2021-09-20 10:45:00,154.59,154.83,154.53,154.69,66181.0,146.5001,146.7275,146.4432,146.5948,66181.0
2021-09-20 10:50:00,154.65,155.22,154.49,155.15,81851.0,146.5569,147.0971,146.4053,147.0308,81851.0
2021-09-20 10:55:00,155.13,155.13,154.56,154.7,40784.0,147.0118,147.0118,146.4716,146.6043,40784.0
2021-09-20 11:00:00,154.67,154.67,154.31,154.62,45679.0,146.5759,146.5759,146.2347,146.5285,45679.0
2021-09-20 11:05:00,154.6,154.91,154.59,154.65,38403.0,146.5095,146.8033,146.5001,146.5569,38403.0
2021-09-20 11:10:00,154.63,155.04,154.52,155.01,32845.0,146.538,146.9265,146.4337,146.8981,32845.0
2021-09-20 11:15:00,155.0,155.04,154.7,154.88,30335.0,146.8886,146.9265,146.6043,146.7749,30335.0
2021-09-20 11:20:00,154.86,154.94,154.73,154.87,23854.0,146.7559,146.8317,146.6327,146.7654,23854.0
2021-09-20 11:25:00,154.89,155.18,154.87,155.15,35309.0,146.7844,147.0592,146.7654,147.0308,35309.0
2021-09-20 11:30:00,155.18,155.27,154.74,154.8,32249.0,147.0592,147.1445,146.6422,146.6991,32249.0
2021-09-20 11:35:00,154.8,154.81,154.7,154.75,23697.0,146.6991,146.7086,146.6043,146.6517,23697.0
2021-09-20 11:40:00,154.73,154.76,154.57,154.63,33276.0,146.6327,146.6612,146.4811,146.538,33276.0
2021-09-20 11:45:00,154.63,154.7,154.49,154.62,27729.0,146.538,146.6043,146.4053,146.5285,27729.0
2021-09-20 11:50:00,154.64,154.65,154.35,154.51,33630.0,146.5474,146.5569,146.2726,146.4243,33630.0
2021-09-20 11:55:00,154.5,154.5,154.3,154.31,21704.0,146.4148,146.4148,146.2252,146.2347,21704.0
2021-09-20 12:00:00,154.34,154.39,154.16,154.18,38543.0,146.2631,146.3105,146.0926,146.1115,38543.0
2021-09-20 12:05:00,154.18,154.24,154.03,154.04,32712.0,146.1115,146.1684,145.9694,145.9788,32712.0
2021-09-20 12:10:00,154.05,154.18,153.95,154.1,38281.0,145.9883,146.1115,145.8936,146.0357,38281.0
2021-09-20 12:15:00,154.1,154.11,153.95,153.98,34679.0,146.0357,146.0452,145.8936,145.922,34679.0
2021-09-20 12:20:00,153.99,154.05,153.72,153.8,39003.0,145.9315,145.9883,145.6756,145.7514,39003.0
2021-09-20 12:25:00,153.81,154.1,153.81,154.03,33680.0,145.7609,146.0357,145.7609,145.9694,33680.0
2021-09-20 12:30:00,154.0,154.18,153.9,154.03,23350.0,145.9409,146.1115,145.8462,145.9694,23350.0
2021-09-20 12:35:00,154.05,154.15,153.95,154.03,27358.0,145.9883,146.0831,145.8936,145.9694,27358.0
2021-09-20 12:40:00,154.03,154.11,153.81,153.96,33080.0,145.9694,146.0452,145.7609,145.903,33080.0
2021-09-20 12:45:00,153.94,154.14,153.87,154.0,24267.0,145.8841,146.0736,145.8177,145.9409,24267.0
2021-09-20 12:50:00,153.96,154.03,153.85,153.85,23247.0,145.903,145.9694,145.7988,145.7988,23247.0
2021-09-20 12:55:00,153.85,153.9,153.59,153.64,20178.0,145.7988,145.8462,145.5524,145.5998,20178.0
2021-09-20 13:00:00,153.64,153.68,153.39,153.42,40817.0,145.5998,145.6377,145.3629,145.3913,40817.0
2021-09-20 13:05:00,153.42,153.42,153.12,153.18,39706.0,145.3913,145.3913,145.107,145.1639,39706.0
2021-09-20 13:10:00,153.18,153.39,153.14,153.32,36108.0,145.1639,145.3629,145.1259,145.2965,36108.0
2021-09-20 13:15:00,153.34,153.64,153.33,153.64,30362.0,145.3155,145.5998,145.306,145.5998,30362.0
2021-09-20 13:20:00,153.64,153.66,153.39,153.44,36968.0,145.5998,145.6187,145.3629,145.4102,36968.0
2021-09-20 13:25:00,153.43,153.58,153.39,153.58,18399.0,145.4008,145.5429,145.3629,145.5429,18399.0
2021-09-20 13:30:00,153.56,153.68,153.5,153.52,36815.0,145.524,145.6377,145.4671,145.4861,36815.0
2021-09-20 13:35:00,153.5,153.77,153.5,153.75,36269.0,145.4671,145.723,145.4671,145.704,36269.0
2021-09-20 13:40:00,153.76,153.78,153.6,153.6,27417.0,145.7135,145.7325,145.5619,145.5619,27417.0
2021-09-20 13:45:00,153.6,153.96,153.6,153.84,52574.0,145.5619,145.903,145.5619,145.7893,52574.0
2021-09-20 13:50:00,153.86,153.92,153.81,153.88,33352.0,145.8083,145.8651,145.7609,145.8272,33352.0
2021-09-20 13:55:00,153.89,153.97,153.79,153.85,26602.0,145.8367,145.9125,145.7419,145.7988,26602.0
2021-09-20 14:00:00,153.86,153.96,153.72,153.74,19503.0,145.8083,145.903,145.6756,145.6945,19503.0
2021-09-20 14:05:00,153.73,153.77,153.39,153.4,29809.0,145.6851,145.723,145.3629,145.3723,29809.0
2021-09-20 14:10:00,153.41,153.49,153.28,153.29,18294.0,145.3818,145.4576,145.2586,145.2681,18294.0
2021-09-20 14:15:00,153.29,153.46,153.21,153.37,28257.0,145.2681,145.4292,145.1923,145.3439,28257.0
2021-09-20 14:20:00,153.36,153.44,153.1,153.13,27904.0,145.3344,145.4102,145.088,145.1165,27904.0
2021-09-20 14:25:00,153.11,153.28,153.1,153.24,32659.0,145.0975,145.2586,145.088,145.2207,32659.0
2021-09-20 14:30:00,153.25,153.3,153.03,153.08,35888.0,145.2302,145.2776,145.0217,145.0691,35888.0
2021-09-20 14:35:00,153.09,153.1,152.86,153.03,43440.0,145.0786,145.088,144.8606,145.0217,43440.0
2021-09-20 14:40:00,153.0,153.21,152.87,152.92,29868.0,144.9933,145.1923,144.8701,144.9175,29868.0
2021-09-20 14:45:00,152.91,153.23,152.9,152.94,34153.0,144.908,145.2112,144.8985,144.9364,34153.0
2021-09-20 14:50:00,152.94,153.02,152.7,152.7,40585.0,144.9364,145.0122,144.709,144.709,40585.0
2021-09-20 14:55:00,152.72,153.08,152.66,152.82,41103.0,144.7279,145.0691,144.6711,144.8227,41103.0
2021-09-20 15:00:00,152.79,153.05,152.78,152.99,40337.0,144.7943,145.0407,144.7848,144.9838,40337.0
2021-09-20 15:05:00,152.95,152.96,152.69,152.76,47538.0,144.9459,144.9554,144.6995,144.7658,47538.0
2021-09-20 15:10:00,152.75,152.9,152.62,152.63,56193.0,144.7564,144.8985,144.6332,144.6426,56193.0
2021-09-20 15:15:00,152.64,152.73,152.32,152.44,57108.0,144.6521,144.7374,144.3489,144.4626,57108.0
2021-09-20 15:20:00,152.44,152.84,152.43,152.71,79708.0,144.4626,144.8416,144.4531,144.7184,79708.0
2021-09-20 15:25:00,152.68,152.95,152.59,152.93,82516.0,144.69,144.9459,144.6047,144.9269,82516.0
2021-09-20 15:30:00,152.91,153.39,152.9,153.26,69257.0,144.908,145.3629,144.8985,145.2397,69257.0
2021-09-20 15:35:00,153.28,153.53,153.25,153.25,61563.0,145.2586,145.4955,145.2302,145.2302,61563.0
2021-09-20 15:40:00,153.28,153.53,153.26,153.5,65348.0,145.2586,145.4955,145.2397,145.4671,65348.0
2021-09-20 15:45:00,153.52,153.66,153.34,153.47,60229.0,145.4861,145.6187,145.3155,145.4387,60229.0
2021-09-20 15:50:00,153.49,153.91,153.49,153.82,137798.0,145.4576,145.8557,145.4576,145.7704,137798.0
2021-09-20 15:55:00,153.81,154.29,153.79,154.22,323478.0,145.7609,146.2158,145.7419,146.1494,323478.0
2021-09-21 09:30:00,155.09,155.32,154.62,155.15,204332.0,146.9739,147.1919,146.5285,147.0308,204332.0
2021-09-21 09:35:00,155.13,155.56,155.05,155.16,108361.0,147.0118,147.4193,146.936,147.0402,108361.0
2021-09-21 09:40:00,155.19,155.33,154.94,155.22,51008.0,147.0687,147.2013,146.8317,147.0971,51008.0
2021-09-21 09:45:00,155.2,155.64,155.17,155.44,54804.0,147.0781,147.4951,147.0497,147.3056,54804.0
2021-09-21 09:50:00,155.46,155.5,154.84,154.84,54148.0,147.3245,147.3624,146.737,146.737,54148.0
2021-09-21 09:55:00,154.87,155.13,154.55,154.83,34669.0,146.7654,147.0118,146.4622,146.7275,34669.0
2021-09-21 10:00:00,154.89,155.02,154.75,155.0,27672.0,146.7844,146.9076,146.6517,146.8886,27672.0
2021-09-21 10:05:00,155.01,155.11,154.3,154.31,49890.0,146.8981,146.9929,146.2252,146.2347,49890.0
2021-09-21 10:10:00,154.33,154.43,153.96,154.27,44968.0,146.2537,146.3484,145.903,146.1968,44968.0
2021-09-21 10:15:00,154.29,154.76,154.29,154.75,30966.0,146.2158,146.6612,146.2158,146.6517,30966.0
2021-09-21 10:20:00,154.79,154.96,154.6,154.68,42794.0,146.6896,146.8507,146.5095,146.5854,42794.0
2021-09-21 10:25:00,154.68,154.93,154.57,154.93,45348.0,146.5854,146.8223,146.4811,146.8223,45348.0
2021-09-21 10:30:00,154.97,154.97,154.45,154.53,31143.0,146.8602,146.8602,146.3674,146.4432,31143.0
2021-09-21 10:35:00,154.45,154.49,154.13,154.31,45410.0,146.3674,146.4053,146.0641,146.2347,45410.0
2021-09-21 10:40:00,154.33,154.36,154.12,154.13,37571.0,146.2537,146.2821,146.0547,146.0641,37571.0
2021-09-21 10:45:00,154.14,154.14,153.69,153.74,46619.0,146.0736,146.0736,145.6472,145.6945,46619.0
2021-09-21 10:50:00,153.76,153.86,153.61,153.76,60366.0,145.7135,145.8083,145.5714,145.7135,60366.0
2021-09-21 10:55:00,153.77,153.89,153.58,153.84,63762.0,145.723,145.8367,145.5429,145.7893,63762.0
2021-09-21 11:00:00,153.81,153.91,153.62,153.91,43625.0,145.7609,145.8557,145.5808,145.8557,43625.0
2021-09-21 11:05:00,153.94,154.4,153.91,154.4,35015.0,145.8841,146.32,145.8557,146.32,35015.0
2021-09-21 11:10:00,154.38,154.69,154.34,154.66,23907.0,146.3011,146.5948,146.2631,146.5664,23907.0
2021-09-21 11:15:00,154.7,154.73,154.31,154.36,35866.0,146.6043,146.6327,146.2347,146.2821,35866.0
2021-09-21 11:20:00,154.38,154.43,154.25,154.28,31973.0,146.3011,146.3484,146.1779,146.2063,31973.0
2021-09-21 11:25:00,154.29,154.47,154.26,154.42,23261.0,146.2158,146.3863,146.1873,146.339,23261.0
2021-09-21 11:30:00,154.44,154.93,154.43,154.86,23469.0,146.3579,146.8223,146.3484,146.7559,23469.0
2021-09-21 11:35:00,154.92,155.04,154.83,154.97,30743.0,146.8128,146.9265,146.7275,146.8602,30743.0
2021-09-21 11:40:00,155.0,155.11,154.9,155.08,29748.0,146.8886,146.9929,146.7938,146.9644,29748.0
2021-09-21 11:45:00,155.12,155.15,154.94,155.0,22247.0,147.0023,147.0308,146.8317,146.8886,22247.0
2021-09-21 11:50:00,154.99,155.0,154.8,154.93,51211.0,146.8791,146.8886,146.6991,146.8223,51211.0
2021-09-21 11:55:00,154.91,154.97,154.88,154.95,15524.0,146.8033,146.8602,146.7749,146.8412,15524.0
2021-09-21 12:00:00,154.96,155.38,154.92,155.34,34106.0,146.8507,147.2487,146.8128,147.2108,34106.0
2021-09-21 12:05:00,155.34,155.42,155.23,155.34,22699.0,147.2108,147.2866,147.1066,147.2108,22699.0
2021-09-21 12:10:00,155.31,155.47,155.29,155.44,25245.0,147.1824,147.334,147.1634,147.3056,25245.0
2021-09-21 12:15:00,155.43,155.46,155.25,155.25,27492.0,147.2961,147.3245,147.1255,147.1255,27492.0
2021-09-21 12:20:00,155.27,155.4,155.24,155.24,30007.0,147.1445,147.2677,147.116,147.116,30007.0
2021-09-21 12:25:00,155.24,155.34,155.22,155.29,15033.0,147.116,147.2108,147.0971,147.1634,15033.0
2021-09-21 12:30:00,155.28,155.44,155.18,155.4,27271.0,147.154,147.3056,147.0592,147.2677,27271.0
2021-09-21 12:35:00,155.4,155.49,155.3,155.46,25668.0,147.2677,147.353,147.1729,147.3245,25668.0
2021-09-21 12:40:00,155.47,155.58,155.41,155.52,27695.0,147.334,147.4383,147.2772,147.3814,27695.0
2021-09-21 12:45:00,155.51,155.62,155.48,155.59,33271.0,147.3719,147.4762,147.3435,147.4477,33271.0
2021-09-21 12:50:00,155.58,155.66,155.22,155.51,76006.0,147.4383,147.5141,147.0971,147.3719,76006.0
2021-09-21 12:55:00,155.53,155.6,155.46,155.51,26163.0,147.3909,147.4572,147.3245,147.3719,26163.0
2021-09-21 13:00:00,155.5,155.61,155.31,155.38,29152.0,147.3624,147.4667,147.1824,147.2487,29152.0
2021-09-21 13:05:00,155.38,155.54,155.31,155.47,48010.0,147.2487,147.4004,147.1824,147.334,48010.0
2021-09-21 13:10:00,155.46,155.57,155.45,155.54,32234.0,147.3245,147.4288,147.3151,147.4004,32234.0
2021-09-21 13:15:00,155.54,155.68,155.51,155.67,29774.0,147.4004,147.533,147.3719,147.5235,29774.0
2021-09-21 13:20:00,155.66,155.75,155.46,155.5,32858.0,147.5141,147.5994,147.3245,147.3624,32858.0
2021-09-21 13:25:00,155.52,155.53,155.27,155.28,48208.0,147.3814,147.3909,147.1445,147.154,48208.0
2021-09-21 13:30:00,155.3,155.32,155.15,155.24,38637.0,147.1729,147.1919,147.0308,147.116,38637.0
2021-09-21 13:35:00,155.24,155.49,155.22,155.49,61193.0,147.116,147.353,147.0971,147.353,61193.0
2021-09-21 13:40:00,155.5,155.55,155.36,155.39,13792.0,147.3624,147.4098,147.2298,147.2582,13792.0
2021-09-21 13:45:00,155.38,155.49,155.3,155.45,22137.0,147.2487,147.353,147.1729,147.3151,22137.0
2021-09-21 13:50:00,155.43,155.6,155.17,155.26,37863.0,147.2961,147.4572,147.0497,147.135,37863.0
2021-09-21 13:55:00,155.26,155.43,155.26,155.41,26403.0,147.135,147.2961,147.135,147.2772,26403.0
2021-09-21 14:00:00,155.39,155.82,155.38,155.79,47230.0,147.2582,147.6657,147.2487,147.6373,47230.0
2021-09-21 14:05:00,155.77,155.84,155.66,155.78,43386.0,147.6183,147.6847,147.5141,147.6278,43386.0
2021-09-21 14:10:00,155.8,155.82,155.51,155.62,30596.0,147.6467,147.6657,147.3719,147.4762,30596.0
2021-09-21 14:15:00,155.59,155.63,155.45,155.56,36524.0,147.4477,147.4856,147.3151,147.4193,36524.0
2021-09-21 14:20:00,155.56,155.66,155.37,155.42,58527.0,147.4193,147.5141,147.2392,147.2866,58527.0
2021-09-21 14:25:00,155.44,155.47,155.21,155.25,41843.0,147.3056,147.334,147.0876,147.1255,41843.0
2021-09-21 14:30:00,155.27,155.51,155.24,155.5,21755.0,147.1445,147.3719,147.116,147.3624,21755.0
2021-09-21 14:35:00,155.47,155.51,155.35,155.41,18805.0,147.334,147.3719,147.2203,147.2772,18805.0
2021-09-21 14:40:00,155.43,155.61,155.43,155.5,26499.0,147.2961,147.4667,147.2961,147.3624,26499.0
2021-09-21 14:45:00,155.49,155.61,155.43,155.49,24651.0,147.353,147.4667,147.2961,147.353,24651.0
2021-09-21 14:50:00,155.52,155.92,155.52,155.73,39536.0,147.3814,147.7605,147.3814,147.5804,39536.0
2021-09-21 14:55:00,155.75,155.75,155.58,155.62,24932.0,147.5994,147.5994,147.4383,147.4762,24932.0
2021-09-21 15:00:00,155.63,155.9,155.63,155.79,40248.0,147.4856,147.7415,147.4856,147.6373,40248.0
2021-09-21 15:05:00,155.8,155.92,155.76,155.82,32662.0,147.6467,147.7605,147.6088,147.6657,32662.0
2021-09-21 15:10:00,155.84,156.0,155.73,155.95,36808.0,147.6847,147.8363,147.5804,147.7889,36808.0
2021-09-21 15:15:00,155.94,156.13,155.76,155.77,53682.0,147.7794,147.9595,147.6088,147.6183,53682.0
2021-09-21 15:20:00,155.79,156.04,155.75,155.9,58454.0,147.6373,147.8742,147.5994,147.7415,58454.0
2021-09-21 15:25:00,155.94,156.02,155.87,155.89,40654.0,147.7794,147.8552,147.7131,147.732,40654.0
2021-09-21 15:30:00,155.87,156.1,155.85,156.05,66323.0,147.7131,147.931,147.6941,147.8837,66323.0
2021-09-21 15:35:00,156.03,156.04,155.67,155.68,53417.0,147.8647,147.8742,147.5235,147.533,53417.0
2021-09-21 15:40:00,155.65,155.86,155.63,155.71,46734.0,147.5046,147.7036,147.4856,147.5615,46734.0
2021-09-21 15:45:00,155.7,155.7,155.34,155.37,67061.0,147.552,147.552,147.2108,147.2392,67061.0
2021-09-21 15:50:00,155.31,155.5,155.26,155.27,84005.0,147.1824,147.3624,147.135,147.1445,84005.0
2021-09-21 15:55:00,155.28,155.4,155.02,155.03,279249.0,147.154,147.2677,146.9076,146.917,279249.0
2021-09-22 09:30:00,156.79,157.3,156.46,157.0,213172.0,148.5849,149.0682,148.2722,148.7839,213172.0
2021-09-22 09:35:00,157.01,157.01,156.01,156.01,66093.0,148.7934,148.7934,147.8458,147.8458,66093.0
2021-09-22 09:40:00,156.03,156.35,155.6,155.72,54029.0,147.8647,148.168,147.4572,147.5709,54029.0
2021-09-22 09:45:00,155.72,156.05,155.69,156.03,39185.0,147.5709,147.8837,147.5425,147.8647,39185.0
2021-09-22 09:50:00,155.94,156.57,155.92,156.56,34452.0,147.7794,148.3764,147.7605,148.367,34452.0
2021-09-22 09:55:00,156.55,156.92,156.54,156.92,74295.0,148.3575,148.7081,148.348,148.7081,74295.0
2021-09-22 10:00:00,156.94,157.08,156.74,156.96,132238.0,148.7271,148.8598,148.5376,148.746,132238.0
2021-09-22 10:05:00,156.92,157.05,156.87,156.94,43266.0,148.7081,148.8313,148.6607,148.7271,43266.0
2021-09-22 10:10:00,156.95,157.04,156.75,156.75,32776.0,148.7366,148.8219,148.547,148.547,32776.0
2021-09-22 10:15:00,156.73,156.88,156.57,156.6,41619.0,148.5281,148.6702,148.3764,148.4049,41619.0
2021-09-22 10:20:00,156.61,156.64,156.45,156.5,47288.0,148.4144,148.4428,148.2627,148.3101,47288.0
2021-09-22 10:25:00,156.5,156.65,156.46,156.51,66321.0,148.3101,148.4523,148.2722,148.3196,66321.0
2021-09-22 10:30:00,156.52,156.6,156.28,156.6,74053.0,148.3291,148.4049,148.1016,148.4049,74053.0
2021-09-22 10:35:00,156.58,156.79,156.55,156.75,29443.0,148.3859,148.5849,148.3575,148.547,29443.0
2021-09-22 10:40:00,156.75,156.95,156.7,156.85,31640.0,148.547,148.7366,148.4996,148.6418,31640.0
2021-09-22 10:45:00,156.86,156.99,156.83,156.94,34601.0,148.6513,148.7745,148.6228,148.7271,34601.0
2021-09-22 10:50:00,156.94,157.0,156.72,156.78,32838.0,148.7271,148.7839,148.5186,148.5755,32838.0
2021-09-22 10:55:00,156.79,157.17,156.79,157.04,71003.0,148.5849,148.945,148.5849,148.8219,71003.0
2021-09-22 11:00:00,157.04,157.15,157.02,157.03,39729.0,148.8219,148.9261,148.8029,148.8124,39729.0
2021-09-22 11:05:00,157.03,157.19,156.93,156.93,32494.0,148.8124,148.964,148.7176,148.7176,32494.0
2021-09-22 11:10:00,156.92,157.09,156.83,156.98,43073.0,148.7081,148.8692,148.6228,148.765,43073.0
2021-09-22 11:15:00,156.99,157.01,156.76,156.83,32805.0,148.7745,148.7934,148.5565,148.6228,32805.0
2021-09-22 11:20:00,156.85,156.97,156.8,156.96,38941.0,148.6418,148.7555,148.5944,148.746,38941.0
2021-09-22 11:25:00,156.98,157.08,156.96,157.03,45871.0,148.765,148.8598,148.746,148.8124,45871.0
2021-09-22 11:30:00,157.03,157.26,156.99,157.25,46298.0,148.8124,149.0303,148.7745,149.0209,46298.0
2021-09-22 11:35:00,157.23,157.33,157.19,157.3,63034.0,149.0019,149.0967,148.964,149.0682,63034.0
2021-09-22 11:40:00,157.29,157.39,157.19,157.29,29084.0,149.0588,149.1535,148.964,149.0588,29084.0
2021-09-22 11:45:00,157.29,157.43,157.2,157.24,44665.0,149.0588,149.1914,148.9735,149.0114,44665.0
2021-09-22 11:50:00,157.25,157.51,157.03,157.06,63619.0,149.0209,149.2673,148.8124,148.8408,63619.0
2021-09-22 11:55:00,157.06,157.26,157.05,157.17,22840.0,148.8408,149.0303,148.8313,148.945,22840.0
2021-09-22 12:00:00,157.17,157.25,157.0,157.09,32821.0,148.945,149.0209,148.7839,148.8692,32821.0
2021-09-22 12:05:00,157.11,157.15,157.01,157.15,37816.0,148.8882,148.9261,148.7934,148.9261,37816.0
2021-09-22 12:10:00,157.15,157.33,157.15,157.26,34164.0,148.9261,149.0967,148.9261,149.0303,34164.0
2021-09-22 12:15:00,157.27,157.51,157.27,157.46,46966.0,149.0398,149.2673,149.0398,149.2199,46966.0
2021-09-22 12:20:00,157.46,157.62,157.45,157.57,45745.0,149.2199,149.3715,149.2104,149.3241,45745.0
2021-09-22 12:25:00,157.55,157.62,157.48,157.51,36957.0,149.3052,149.3715,149.2388,149.2673,36957.0
2021-09-22 12:30:00,157.53,157.53,157.35,157.41,27863.0,149.2862,149.2862,149.1156,149.1725,27863.0
2021-09-22 12:35:00,157.41,157.44,157.33,157.39,13352.0,149.1725,149.2009,149.0967,149.1535,13352.0
2021-09-22 12:40:00,157.39,157.39,157.19,157.23,19553.0,149.1535,149.1535,148.964,149.0019,19553.0
2021-09-22 12:45:00,157.21,157.31,157.2,157.25,19847.0,148.983,149.0777,148.9735,149.0209,19847.0
2021-09-22 12:50:00,157.24,157.34,157.11,157.16,22311.0,149.0114,149.1062,148.8882,148.9356,22311.0
2021-09-22 12:55:00,157.16,157.28,157.15,157.21,49803.0,148.9356,149.0493,148.9261,148.983,49803.0
2021-09-22 13:00:00,157.19,157.19,156.97,157.02,42587.0,148.964,148.964,148.7555,148.8029,42587.0
2021-09-22 13:05:00,157.02,157.11,156.99,157.01,12931.0,148.8029,148.8882,148.7745,148.7934,12931.0
2021-09-22 13:10:00,157.0,157.0,156.87,156.88,21930.0,148.7839,148.7839,148.6607,148.6702,21930.0
2021-09-22 13:15:00,156.87,156.96,156.79,156.83,45591.0,148.6607,148.746,148.5849,148.6228,45591.0
2021-09-22 13:20:00,156.83,156.92,156.77,156.86,53008.0,148.6228,148.7081,148.566,148.6513,53008.0
2021-09-22 13:25:00,156.85,156.96,156.84,156.95,34331.0,148.6418,148.746,148.6323,148.7366,34331.0
2021-09-22 13:30:00,156.93,156.99,156.83,156.91,21226.0,148.7176,148.7745,148.6228,148.6987,21226.0
2021-09-22 13:35:00,156.94,156.94,156.79,156.92,19582.0,148.7271,148.7271,148.5849,148.7081,19582.0
2021-09-22 13:40:00,156.9,157.02,156.84,156.97,15337.0,148.6892,148.8029,148.6323,148.7555,15337.0
2021-09-22 13:45:00,156.97,157.05,156.94,157.01,17353.0,148.7555,148.8313,148.7271,148.7934,17353.0
2021-09-22 13:50:00,157.0,157.01,156.91,156.98,25726.0,148.7839,148.7934,148.6987,148.765,25726.0
2021-09-22 13:55:00,156.98,157.14,156.97,157.14,16638.0,148.765,148.9166,148.7555,148.9166,16638.0
2021-09-22 14:00:00,157.12,157.7,156.65,157.65,66562.0,148.8977,149.4473,148.4523,149.3999,66562.0
2021-09-22 14:05:00,157.62,157.78,157.4,157.44,36841.0,149.3715,149.5231,149.163,149.2009,36841.0
2021-09-22 14:10:00,157.46,157.84,157.43,157.8,29317.0,149.2199,149.58,149.1914,149.5421,29317.0
2021-09-22 14:15:00,157.8,158.0,157.73,157.76,28776.0,149.5421,149.7316,149.4757,149.5042,28776.0
2021-09-22 14:20:00,157.78,157.87,157.5,157.61,28604.0,149.5231,149.6084,149.2578,149.362,28604.0
2021-09-22 14:25:00,157.58,157.7,157.52,157.68,20122.0,149.3336,149.4473,149.2767,149.4284,20122.0
2021-09-22 14:30:00,157.65,157.74,157.45,157.61,33753.0,149.3999,149.4852,149.2104,149.362,33753.0
2021-09-22 14:35:00,157.6,157.69,157.32,157.35,38718.0,149.3525,149.4378,149.0872,149.1156,38718.0
2021-09-22 14:40:00,157.31,157.34,157.06,157.18,37785.0,149.0777,149.1062,148.8408,148.9545,37785.0
2021-09-22 14:45:00,157.16,157.22,156.84,156.91,56221.0,148.9356,148.9924,148.6323,148.6987,56221.0
2021-09-22 14:50:00,156.86,157.15,156.61,157.09,54652.0,148.6513,148.9261,148.4144,148.8692,54652.0
2021-09-22 14:55:00,157.05,157.14,156.91,156.98,37869.0,148.8313,148.9166,148.6987,148.765,37869.0
2021-09-22 15:00:00,157.0,157.0,156.8,156.88,45106.0,148.7839,148.7839,148.5944,148.6702,45106.0
2021-09-22 15:05:00,156.86,157.02,156.72,157.0,29702.0,148.6513,148.8029,148.5186,148.7839,29702.0
2021-09-22 15:10:00,157.02,157.37,156.93,157.37,21536.0,148.8029,149.1346,148.7176,149.1346,21536.0
2021-09-22 15:15:00,157.37,157.6,157.3,157.59,41014.0,149.1346,149.3525,149.0682,149.3431,41014.0
2021-09-22 15:20:00,157.58,157.65,157.44,157.54,28278.0,149.3336,149.3999,149.2009,149.2957,28278.0
2021-09-22 15:25:00,157.54,157.54,157.37,157.44,37879.0,149.2957,149.2957,149.1346,149.2009,37879.0
2021-09-22 15:30:00,157.44,157.45,157.17,157.25,46696.0,149.2009,149.2104,148.945,149.0209,46696.0
2021-09-22 15:35:00,157.24,157.58,157.2,157.58,48755.0,149.0114,149.3336,148.9735,149.3336,48755.0
2021-09-22 15:40:00,157.56,157.66,157.38,157.44,56906.0,149.3146,149.4094,149.1441,149.2009,56906.0
2021-09-22 15:45:00,157.44,157.52,157.29,157.29,52025.0,149.2009,149.2767,149.0588,149.0588,52025.0
2021-09-22 15:50:00,157.27,157.53,157.26,157.37,97006.0,149.0398,149.2862,149.0303,149.1346,97006.0
2021-09-22 15:55:00,157.36,157.55,157.31,157.44,334397.0,149.1251,149.3052,149.0777,149.2009,334397.0
2021-09-23 09:30:00,158.71,160.19,158.71,160.02,334389.0,150.4045,151.807,150.4045,151.6459,334389.0
2021-09-23 09:35:00,159.96,160.19,159.57,160.0,207531.0,151.589,151.807,151.2195,151.627,207531.0
2021-09-23 09:40:00,160.03,160.11,159.56,159.72,85430.0,151.6554,151.7312,151.21,151.3616,85430.0
2021-09-23 09:45:00,159.78,160.29,159.69,160.05,98143.0,151.4185,151.9018,151.3332,151.6743,98143.0
2021-09-23 09:50:00,160.07,160.15,159.76,160.06,65725.0,151.6933,151.7691,151.3995,151.6838,65725.0
2021-09-23 09:55:00,160.09,160.23,159.85,159.85,69653.0,151.7122,151.8449,151.4848,151.4848,69653.0
2021-09-23 10:00:00,159.87,160.17,159.63,159.78,74088.0,151.5038,151.7881,151.2763,151.4185,74088.0
2021-09-23 10:05:00,159.83,159.84,159.5,159.53,63448.0,151.4658,151.4753,151.1531,151.1815,63448.0
2021-09-23 10:10:00,159.52,159.6,159.33,159.46,73381.0,151.1721,151.2479,150.992,151.1152,73381.0
2021-09-23 10:15:00,159.5,159.82,159.45,159.78,116668.0,151.1531,151.4564,151.1057,151.4185,116668.0
2021-09-23 10:20:00,159.77,159.82,159.49,159.58,54303.0,151.409,151.4564,151.1436,151.2289,54303.0
2021-09-23 10:25:00,159.57,159.62,159.26,159.4,60001.0,151.2195,151.2668,150.9257,151.0584,60001.0
2021-09-23 10:30:00,159.4,159.43,159.12,159.26,67436.0,151.0584,151.0868,150.793,150.9257,67436.0
2021-09-23 10:35:00,159.25,159.39,158.98,159.08,126244.0,150.9162,151.0489,150.6603,150.7551,126244.0
2021-09-23 10:40:00,159.1,159.1,158.86,158.93,106853.0,150.7741,150.7741,150.5466,150.6129,106853.0
2021-09-23 10:45:00,158.94,158.96,158.77,158.81,94654.0,150.6224,150.6414,150.4613,150.4992,94654.0
2021-09-23 10:50:00,158.82,159.12,158.81,159.11,96038.0,150.5087,150.793,150.4992,150.7835,96038.0
2021-09-23 10:55:00,159.1,159.24,158.9,158.99,74168.0,150.7741,150.9067,150.5845,150.6698,74168.0
2021-09-23 11:00:00,158.98,158.98,158.61,158.63,73423.0,150.6603,150.6603,150.3097,150.3286,73423.0
2021-09-23 11:05:00,158.63,158.73,158.41,158.51,64332.0,150.3286,150.4234,150.1202,150.2149,64332.0
2021-09-23 11:10:00,158.49,158.72,158.49,158.67,47693.0,150.196,150.4139,150.196,150.3666,47693.0
2021-09-23 11:15:00,158.68,158.71,158.33,158.34,59764.0,150.376,150.4045,150.0443,150.0538,59764.0
2021-09-23 11:20:00,158.33,158.54,158.27,158.46,45280.0,150.0443,150.2434,149.9875,150.1675,45280.0
2021-09-23 11:25:00,158.46,158.65,158.44,158.49,44413.0,150.1675,150.3476,150.1486,150.196,44413.0
2021-09-23 11:30:00,158.5,158.79,158.37,158.72,63744.0,150.2054,150.4803,150.0823,150.4139,63744.0
2021-09-23 11:35:00,158.72,158.95,158.64,158.86,59961.0,150.4139,150.6319,150.3381,150.5466,59961.0
2021-09-23 11:40:00,158.86,158.96,158.77,158.94,77057.0,150.5466,150.6414,150.4613,150.6224,77057.0
2021-09-23 11:45:00,158.94,159.05,158.7,158.76,83849.0,150.6224,150.7267,150.395,150.4518,83849.0
2021-09-23 11:50:00,158.76,159.0,158.68,159.0,92287.0,150.4518,150.6793,150.376,150.6793,92287.0
2021-09-23 11:55:00,159.0,159.14,158.93,159.05,59940.0,150.6793,150.812,150.6129,150.7267,59940.0
2021-09-23 12:00:00,159.06,159.08,158.94,159.04,45349.0,150.7361,150.7551,150.6224,150.7172,45349.0
2021-09-23 12:05:00,159.05,159.11,158.95,159.05,31534.0,150.7267,150.7835,150.6319,150.7267,31534.0
2021-09-23 12:10:00,159.03,159.29,158.98,159.27,49278.0,150.7077,150.9541,150.6603,150.9352,49278.0
2021-09-23 12:15:00,159.28,159.34,159.07,159.07,46377.0,150.9446,151.0015,150.7456,150.7456,46377.0
2021-09-23 12:20:00,159.07,159.1,158.88,158.88,65851.0,150.7456,150.7741,150.5656,150.5656,65851.0
2021-09-23 12:25:00,158.86,159.01,158.77,158.95,47498.0,150.5466,150.6888,150.4613,150.6319,47498.0
2021-09-23 12:30:00,158.93,159.01,158.84,158.85,34068.0,150.6129,150.6888,150.5277,150.5371,34068.0
2021-09-23 12:35:00,158.86,159.07,158.86,159.0,50773.0,150.5466,150.7456,150.5466,150.6793,50773.0
2021-09-23 12:40:00,159.0,159.1,158.93,159.09,67697.0,150.6793,150.7741,150.6129,150.7646,67697.0
2021-09-23 12:45:00,159.1,159.18,158.78,158.91,49778.0,150.7741,150.8499,150.4708,150.594,49778.0
2021-09-23 12:50:00,158.92,159.05,158.84,159.02,60596.0,150.6035,150.7267,150.5277,150.6982,60596.0
2021-09-23 12:55:00,159.02,159.18,159.02,159.16,72382.0,150.6982,150.8499,150.6982,150.8309,72382.0
2021-09-23 13:00:00,159.17,159.48,159.16,159.44,92790.0,150.8404,151.1342,150.8309,151.0963,92790.0
2021-09-23 13:05:00,159.46,159.53,159.33,159.44,54766.0,151.1152,151.1815,150.992,151.0963,54766.0
2021-09-23 13:10:00,159.43,159.53,159.33,159.51,44671.0,151.0868,151.1815,150.992,151.1626,44671.0
2021-09-23 13:15:00,159.52,159.54,159.37,159.47,38488.0,151.1721,151.191,151.0299,151.1247,38488.0
2021-09-23 13:20:00,159.48,159.59,159.39,159.58,97577.0,151.1342,151.2384,151.0489,151.2289,97577.0
2021-09-23 13:25:00,159.59,159.8,159.59,159.69,82701.0,151.2384,151.4374,151.2384,151.3332,82701.0
2021-09-23 13:30:00,159.72,159.85,159.67,159.84,45762.0,151.3616,151.4848,151.3142,151.4753,45762.0
2021-09-23 13:35:00,159.86,159.94,159.81,159.91,47551.0,151.4943,151.5701,151.4469,151.5417,47551.0
2021-09-23 13:40:00,159.9,159.93,159.79,159.89,51706.0,151.5322,151.5606,151.4279,151.5227,51706.0
2021-09-23 13:45:00,159.9,159.93,159.71,159.79,45768.0,151.5322,151.5606,151.3521,151.4279,45768.0
2021-09-23 13:50:00,159.81,159.85,159.62,159.69,40255.0,151.4469,151.4848,151.2668,151.3332,40255.0
2021-09-23 13:55:00,159.68,159.85,159.6,159.81,63408.0,151.3237,151.4848,151.2479,151.4469,63408.0
2021-09-23 14:00:00,159.84,159.96,159.8,159.93,74472.0,151.4753,151.589,151.4374,151.5606,74472.0
2021-09-23 14:05:00,159.93,159.97,159.77,159.8,47438.0,151.5606,151.5985,151.409,151.4374,47438.0
2021-09-23 14:10:00,159.78,159.83,159.68,159.73,44061.0,151.4185,151.4658,151.3237,151.3711,44061.0
2021-09-23 14:15:00,159.73,159.84,159.71,159.82,52295.0,151.3711,151.4753,151.3521,151.4564,52295.0
2021-09-23 14:20:00,159.83,159.9,159.65,159.66,60852.0,151.4658,151.5322,151.2953,151.3047,60852.0
2021-09-23 14:25:00,159.65,159.7,159.56,159.64,38445.0,151.2953,151.3427,151.21,151.2858,38445.0
2021-09-23 14:30:00,159.65,159.74,159.58,159.58,61642.0,151.2953,151.3806,151.2289,151.2289,61642.0
2021-09-23 14:35:00,159.59,159.63,159.52,159.58,75587.0,151.2384,151.2763,151.1721,151.2289,75587.0
2021-09-23 14:40:00,159.59,159.65,159.5,159.52,46266.0,151.2384,151.2953,151.1531,151.1721,46266.0
2021-09-23 14:45:00,159.52,159.6,159.44,159.59,64219.0,151.1721,151.2479,151.0963,151.2384,64219.0
2021-09-23 14:50:00,159.59,159.68,159.55,159.63,75677.0,151.2384,151.3237,151.2005,151.2763,75677.0
2021-09-23 14:55:00,159.63,159.64,159.48,159.48,78129.0,151.2763,151.2858,151.1342,151.1342,78129.0
2021-09-23 15:00:00,159.48,159.49,159.34,159.43,64116.0,151.1342,151.1436,151.0015,151.0868,64116.0
2021-09-23 15:05:00,159.44,159.47,159.33,159.4,77202.0,151.0963,151.1247,150.992,151.0584,77202.0
2021-09-23 15:10:00,159.41,159.41,159.23,159.28,66625.0,151.0678,151.0678,150.8972,150.9446,66625.0
2021-09-23 15:15:00,159.3,159.42,159.28,159.36,71925.0,150.9636,151.0773,150.9446,151.0204,71925.0
2021-09-23 15:20:00,159.35,159.46,159.33,159.42,75225.0,151.011,151.1152,150.992,151.0773,75225.0
2021-09-23 15:25:00,159.44,159.45,159.31,159.34,74075.0,151.0963,151.1057,150.9731,151.0015,74075.0
2021-09-23 15:30:00,159.35,159.4,159.19,159.39,125973.0,151.011,151.0584,150.8593,151.0489,125973.0
2021-09-23 15:35:00,159.39,159.44,159.24,159.35,113957.0,151.0489,151.0963,150.9067,151.011,113957.0
2021-09-23 15:40:00,159.36,159.36,159.14,159.15,99573.0,151.0204,151.0204,150.812,150.8214,99573.0
2021-09-23 15:45:00,159.17,159.5,159.09,159.5,166820.0,150.8404,151.1531,150.7646,151.1531,166820.0
2021-09-23 15:50:00,159.43,159.69,159.32,159.68,323653.0,151.0868,151.3332,150.9825,151.3237,323653.0
2021-09-23 15:55:00,159.68,159.98,159.42,159.44,733196.0,151.3237,151.608,151.0773,151.0963,733196.0
2021-09-24 09:30:00,151.04,151.85,150.03,150.46,1364395.0,143.1358,143.9035,142.1787,142.5862,1364395.0
2021-09-24 09:35:00,150.45,150.45,149.35,149.36,1035393.0,142.5767,142.5767,141.5343,141.5438,1035393.0
2021-09-24 09:40:00,149.35,150.1,148.88,149.06,935268.0,141.5343,142.245,141.0889,141.2595,935268.0
2021-09-24 09:45:00,149.06,149.4,148.79,149.06,686158.0,141.2595,141.5817,141.0036,141.2595,686158.0
2021-09-24 09:50:00,149.07,149.6,148.88,149.31,960856.0,141.2689,141.7712,141.0889,141.4964,960856.0
2021-09-24 09:55:00,149.31,150.2,148.95,149.93,936317.0,141.4964,142.3398,141.1552,142.0839,936317.0
2021-09-24 10:00:00,149.9,150.15,149.18,149.59,676202.0,142.0555,142.2924,141.3732,141.7617,676202.0
2021-09-24 10:05:00,149.58,150.29,149.44,150.06,658537.0,141.7522,142.4251,141.6196,142.2071,658537.0
2021-09-24 10:10:00,150.09,150.09,149.55,149.86,298063.0,142.2356,142.2356,141.7238,142.0176,298063.0
2021-09-24 10:15:00,149.87,150.01,149.15,149.2,347683.0,142.0271,142.1597,141.3447,141.3921,347683.0
2021-09-24 10:20:00,149.21,149.5,148.97,149.28,545603.0,141.4016,141.6764,141.1742,141.4679,545603.0
2021-09-24 10:25:00,149.31,149.48,148.83,148.85,268831.0,141.4964,141.6575,141.0415,141.0604,268831.0
2021-09-24 10:30:00,148.85,149.12,148.41,148.62,422493.0,141.0604,141.3163,140.6435,140.8425,422493.0
2021-09-24 10:35:00,148.64,148.94,148.57,148.64,385109.0,140.8614,141.1457,140.7951,140.8614,385109.0
2021-09-24 10:40:00,148.67,148.78,148.5,148.55,285206.0,140.8899,140.9941,140.7288,140.7761,285206.0
2021-09-24 10:45:00,148.54,148.99,148.52,148.96,248420.0,140.7667,141.1931,140.7477,141.1647,248420.0
2021-09-24 10:50:00,148.94,148.98,148.49,148.76,294336.0,141.1457,141.1836,140.7193,140.9752,294336.0
2021-09-24 10:55:00,148.76,149.18,148.72,148.93,335793.0,140.9752,141.3732,140.9373,141.1363,335793.0
2021-09-24 11:00:00,148.9,149.14,148.83,149.12,228670.0,141.1078,141.3353,141.0415,141.3163,228670.0
2021-09-24 11:05:00,149.13,149.24,148.85,148.91,265662.0,141.3258,141.43,141.0604,141.1173,265662.0
2021-09-24 11:10:00,148.91,148.93,148.39,148.4,343564.0,141.1173,141.1363,140.6245,140.634,343564.0
2021-09-24 11:15:00,148.38,148.7,148.26,148.55,269129.0,140.615,140.9183,140.5013,140.7761,269129.0
2021-09-24 11:20:00,148.54,148.79,148.08,148.12,253773.0,140.7667,141.0036,140.3307,140.3687,253773.0
2021-09-24 11:25:00,148.12,148.4,148.0,148.3,242396.0,140.3687,140.634,140.2549,140.5392,242396.0
2021-09-24 11:30:00,148.3,148.63,148.25,148.55,209846.0,140.5392,140.852,140.4918,140.7761,209846.0
2021-09-24 11:35:00,148.53,149.15,148.5,148.8,337045.0,140.7572,141.3447,140.7288,141.0131,337045.0
2021-09-24 11:40:00,148.8,149.18,148.65,149.18,249702.0,141.0131,141.3732,140.8709,141.3732,249702.0
2021-09-24 11:45:00,149.18,149.21,148.75,148.8,249543.0,141.3732,141.4016,140.9657,141.0131,249543.0
2021-09-24 11:50:00,148.79,149.1,148.78,149.0,165157.0,141.0036,141.2974,140.9941,141.2026,165157.0
2021-09-24 11:55:00,149.0,149.28,148.93,149.24,325862.0,141.2026,141.4679,141.1363,141.43,325862.0
2021-09-24 12:00:00,149.24,149.57,149.19,149.54,209352.0,141.43,141.7428,141.3827,141.7143,209352.0
2021-09-24 12:05:00,149.54,149.69,149.5,149.61,194134.0,141.7143,141.8565,141.6764,141.7807,194134.0
2021-09-24 12:10:00,149.6,149.74,149.52,149.56,234891.0,141.7712,141.9039,141.6954,141.7333,234891.0
2021-09-24 12:15:00,149.57,149.74,149.35,149.66,245044.0,141.7428,141.9039,141.5343,141.8281,245044.0
2021-09-24 12:20:00,149.66,149.69,149.48,149.68,201798.0,141.8281,141.8565,141.6575,141.847,201798.0
2021-09-24 12:25:00,149.68,149.88,149.64,149.7,147231.0,141.847,142.0365,141.8091,141.866,147231.0
2021-09-24 12:30:00,149.7,149.85,149.67,149.81,111798.0,141.866,142.0081,141.8375,141.9702,111798.0
2021-09-24 12:35:00,149.8,150.13,149.77,149.96,161618.0,141.9607,142.2735,141.9323,142.1124,161618.0
2021-09-24 12:40:00,149.95,150.03,149.81,150.01,129824.0,142.1029,142.1787,141.9702,142.1597,129824.0
2021-09-24 12:45:00,150.0,150.05,149.86,149.95,87978.0,142.1503,142.1977,142.0176,142.1029,87978.0
2021-09-24 12:50:00,149.94,150.07,149.86,149.96,103414.0,142.0934,142.2166,142.0176,142.1124,103414.0
2021-09-24 12:55:00,149.96,149.96,149.48,149.53,124415.0,142.1124,142.1124,141.6575,141.7049,124415.0
2021-09-24 13:00:00,149.52,149.64,149.44,149.47,95730.0,141.6954,141.8091,141.6196,141.648,95730.0
2021-09-24 13:05:00,149.49,149.67,149.34,149.54,91165.0,141.667,141.8375,141.5248,141.7143,91165.0
2021-09-24 13:10:00,149.53,149.88,149.5,149.73,111317.0,141.7049,142.0365,141.6764,141.8944,111317.0
2021-09-24 13:15:00,149.75,149.79,149.63,149.78,79402.0,141.9134,141.9513,141.7996,141.9418,79402.0
2021-09-24 13:20:00,149.77,149.79,149.5,149.55,115805.0,141.9323,141.9513,141.6764,141.7238,115805.0
2021-09-24 13:25:00,149.56,149.6,149.3,149.42,115588.0,141.7333,141.7712,141.4869,141.6006,115588.0
2021-09-24 13:30:00,149.41,149.42,149.21,149.28,133427.0,141.5911,141.6006,141.4016,141.4679,133427.0
2021-09-24 13:35:00,149.29,149.56,149.2,149.53,97764.0,141.4774,141.7333,141.3921,141.7049,97764.0
2021-09-24 13:40:00,149.52,149.59,149.44,149.55,64872.0,141.6954,141.7617,141.6196,141.7238,64872.0
2021-09-24 13:45:00,149.54,149.71,149.49,149.65,92870.0,141.7143,141.8754,141.667,141.8186,92870.0
2021-09-24 13:50:00,149.66,149.69,149.57,149.65,71741.0,141.8281,141.8565,141.7428,141.8186,71741.0
2021-09-24 13:55:00,149.63,149.68,149.5,149.53,85857.0,141.7996,141.847,141.6764,141.7049,85857.0
2021-09-24 14:00:00,149.54,149.58,149.36,149.49,95708.0,141.7143,141.7522,141.5438,141.667,95708.0
2021-09-24 14:05:00,149.5,149.6,149.45,149.53,78552.0,141.6764,141.7712,141.629,141.7049,78552.0
2021-09-24 14:10:00,149.53,149.7,149.5,149.65,79869.0,141.7049,141.866,141.6764,141.8186,79869.0
2021-09-24 14:15:00,149.66,149.93,149.6,149.88,117651.0,141.8281,142.0839,141.7712,142.0365,117651.0
2021-09-24 14:20:00,149.86,149.95,149.62,149.66,80215.0,142.0176,142.1029,141.7902,141.8281,80215.0
2021-09-24 14:25:00,149.68,149.84,149.61,149.84,76371.0,141.847,141.9986,141.7807,141.9986,76371.0
2021-09-24 14:30:00,149.82,149.84,149.68,149.71,56523.0,141.9797,141.9986,141.847,141.8754,56523.0
2021-09-24 14:35:00,149.72,149.79,149.69,149.77,66499.0,141.8849,141.9513,141.8565,141.9323,66499.0
2021-09-24 14:40:00,149.76,149.86,149.7,149.77,65152.0,141.9228,142.0176,141.866,141.9323,65152.0
2021-09-24 14:45:00,149.78,149.79,149.67,149.69,46416.0,141.9418,141.9513,141.8375,141.8565,46416.0
2021-09-24 14:50:00,149.7,149.95,149.7,149.89,77331.0,141.866,142.1029,141.866,142.046,77331.0
2021-09-24 14:55:00,149.89,150.03,149.81,149.93,106107.0,142.046,142.1787,141.9702,142.0839,106107.0
2021-09-24 15:00:00,149.92,149.93,149.7,149.81,101436.0,142.0745,142.0839,141.866,141.9702,101436.0
2021-09-24 15:05:00,149.82,149.9,149.74,149.87,69750.0,141.9797,142.0555,141.9039,142.0271,69750.0
2021-09-24 15:10:00,149.86,149.93,149.73,149.84,112223.0,142.0176,142.0839,141.8944,141.9986,112223.0
2021-09-24 15:15:00,149.84,149.91,149.78,149.84,102463.0,141.9986,142.065,141.9418,141.9986,102463.0
2021-09-24 15:20:00,149.84,149.97,149.83,149.88,113895.0,141.9986,142.1218,141.9892,142.0365,113895.0
2021-09-24 15:25:00,149.88,150.0,149.84,149.91,117937.0,142.0365,142.1503,141.9986,142.065,117937.0
2021-09-24 15:30:00,149.91,149.99,149.86,149.92,183343.0,142.065,142.1408,142.0176,142.0745,183343.0
2021-09-24 15:35:00,149.93,150.02,149.86,150.02,240549.0,142.0839,142.1692,142.0176,142.1692,240549.0
2021-09-24 15:40:00,150.02,150.09,149.91,150.03,221356.0,142.1692,142.2356,142.065,142.1787,221356.0
2021-09-24 15:45:00,150.03,150.09,149.99,150.05,191061.0,142.1787,142.2356,142.1408,142.1977,191061.0
2021-09-24 15:50:00,150.04,150.13,149.93,149.96,369425.0,142.1882,142.2735,142.0839,142.1124,369425.0
2021-09-24 15:55:00,149.97,149.99,149.5,149.58,637339.0,142.1218,142.1408,141.6764,141.7522,637339.0
2021-09-27 09:30:00,149.51,149.91,148.58,148.68,456166.0,141.6859,142.065,140.8046,140.8993,456166.0
2021-09-27 09:35:00,148.67,149.43,148.52,149.0,166993.0,140.8899,141.6101,140.7477,141.2026,166993.0
2021-09-27 09:40:00,149.01,149.23,148.55,148.97,213361.0,141.2121,141.4206,140.7761,141.1742,213361.0
2021-09-27 09:45:00,148.97,149.49,148.94,149.38,183442.0,141.1742,141.667,141.1457,141.5627,183442.0
2021-09-27 09:50:00,149.35,149.4,148.8,148.81,154957.0,141.5343,141.5817,141.0131,141.0225,154957.0
2021-09-27 09:55:00,148.82,149.24,148.69,149.15,126583.0,141.032,141.43,140.9088,141.3447,126583.0
2021-09-27 10:00:00,149.14,149.14,148.57,148.6,137520.0,141.3353,141.3353,140.7951,140.8235,137520.0
2021-09-27 10:05:00,148.59,148.9,148.42,148.86,120005.0,140.8141,141.1078,140.653,141.0699,120005.0
2021-09-27 10:10:00,148.85,148.9,148.7,148.72,89678.0,141.0604,141.1078,140.9183,140.9373,89678.0
2021-09-27 10:15:00,148.72,148.95,148.71,148.91,75666.0,140.9373,141.1552,140.9278,141.1173,75666.0
2021-09-27 10:20:00,148.92,149.02,148.55,148.74,130976.0,141.1268,141.2216,140.7761,140.9562,130976.0
2021-09-27 10:25:00,148.74,149.02,148.63,149.01,87000.0,140.9562,141.2216,140.852,141.2121,87000.0
2021-09-27 10:30:00,149.0,149.07,148.92,148.92,64780.0,141.2026,141.2689,141.1268,141.1268,64780.0
2021-09-27 10:35:00,148.95,148.96,148.63,148.81,128505.0,141.1552,141.1647,140.852,141.0225,128505.0
2021-09-27 10:40:00,148.8,148.93,148.77,148.83,61734.0,141.0131,141.1363,140.9846,141.0415,61734.0
2021-09-27 10:45:00,148.83,148.91,148.78,148.85,67873.0,141.0415,141.1173,140.9941,141.0604,67873.0
2021-09-27 10:50:00,148.85,148.85,148.64,148.64,59456.0,141.0604,141.0604,140.8614,140.8614,59456.0
2021-09-27 10:55:00,148.64,148.64,148.2,148.26,166104.0,140.8614,140.8614,140.4445,140.5013,166104.0
2021-09-27 11:00:00,148.27,148.45,148.25,148.43,97961.0,140.5108,140.6814,140.4918,140.6624,97961.0
2021-09-27 11:05:00,148.43,148.48,148.25,148.26,93064.0,140.6624,140.7098,140.4918,140.5013,93064.0
2021-09-27 11:10:00,148.24,148.35,148.16,148.22,109974.0,140.4824,140.5866,140.4066,140.4634,109974.0
2021-09-27 11:15:00,148.21,148.22,148.0,148.02,192983.0,140.4539,140.4634,140.2549,140.2739,192983.0
2021-09-27 11:20:00,148.02,148.14,148.0,148.0,181064.0,140.2739,140.3876,140.2549,140.2549,181064.0
2021-09-27 11:25:00,148.0,148.01,147.66,147.67,199514.0,140.2549,140.2644,139.9327,139.9422,199514.0
2021-09-27 11:30:00,147.66,147.83,147.48,147.79,138308.0,139.9327,140.0938,139.7621,140.0559,138308.0
2021-09-27 11:35:00,147.8,147.9,147.75,147.77,79130.0,140.0654,140.1602,140.018,140.037,79130.0
2021-09-27 11:40:00,147.77,147.78,147.6,147.64,78616.0,140.037,140.0464,139.8759,139.9138,78616.0
2021-09-27 11:45:00,147.63,147.78,147.52,147.76,97310.0,139.9043,140.0464,139.8,140.0275,97310.0
2021-09-27 11:50:00,147.75,147.76,147.46,147.61,156697.0,140.018,140.0275,139.7432,139.8853,156697.0
2021-09-27 11:55:00,147.59,147.69,147.57,147.63,83437.0,139.8664,139.9612,139.8474,139.9043,83437.0
2021-09-27 12:00:00,147.63,147.64,147.4,147.46,260600.0,139.9043,139.9138,139.6863,139.7432,260600.0
2021-09-27 12:05:00,147.48,147.58,147.47,147.53,58865.0,139.7621,139.8569,139.7527,139.8095,58865.0
2021-09-27 12:10:00,147.52,147.57,147.43,147.51,43447.0,139.8,139.8474,139.7148,139.7906,43447.0
2021-09-27 12:15:00,147.51,147.7,147.45,147.62,59221.0,139.7906,139.9706,139.7337,139.8948,59221.0
2021-09-27 12:20:00,147.61,147.64,147.51,147.52,59649.0,139.8853,139.9138,139.7906,139.8,59649.0
2021-09-27 12:25:00,147.52,147.52,147.4,147.44,122297.0,139.8,139.8,139.6863,139.7242,122297.0
2021-09-27 12:30:00,147.44,147.51,147.43,147.47,71292.0,139.7242,139.7906,139.7148,139.7527,71292.0
2021-09-27 12:35:00,147.46,147.58,147.46,147.54,51237.0,139.7432,139.8569,139.7432,139.819,51237.0
2021-09-27 12:40:00,147.54,147.61,147.48,147.52,45170.0,139.819,139.8853,139.7621,139.8,45170.0
2021-09-27 12:45:00,147.51,147.52,147.4,147.4,80814.0,139.7906,139.8,139.6863,139.6863,80814.0
2021-09-27 12:50:00,147.41,147.43,147.31,147.35,64327.0,139.6958,139.7148,139.601,139.6389,64327.0
2021-09-27 12:55:00,147.34,147.43,147.29,147.42,89768.0,139.6295,139.7148,139.5821,139.7053,89768.0
2021-09-27 13:00:00,147.41,147.56,147.38,147.51,69821.0,139.6958,139.838,139.6674,139.7906,69821.0
2021-09-27 13:05:00,147.51,147.65,147.48,147.63,44977.0,139.7906,139.9232,139.7621,139.9043,44977.0
2021-09-27 13:10:00,147.64,147.73,147.63,147.73,45732.0,139.9138,139.9991,139.9043,139.9991,45732.0
2021-09-27 13:15:00,147.72,148.14,147.72,148.13,96432.0,139.9896,140.3876,139.9896,140.3781,96432.0
2021-09-27 13:20:00,148.13,148.25,148.1,148.24,80734.0,140.3781,140.4918,140.3497,140.4824,80734.0
2021-09-27 13:25:00,148.23,148.35,148.18,148.35,46793.0,140.4729,140.5866,140.4255,140.5866,46793.0
2021-09-27 13:30:00,148.35,148.42,148.25,148.35,78938.0,140.5866,140.653,140.4918,140.5866,78938.0
2021-09-27 13:35:00,148.36,148.39,148.25,148.31,61242.0,140.5961,140.6245,140.4918,140.5487,61242.0
2021-09-27 13:40:00,148.32,148.38,148.26,148.33,54042.0,140.5582,140.615,140.5013,140.5677,54042.0
2021-09-27 13:45:00,148.33,148.5,148.31,148.44,44192.0,140.5677,140.7288,140.5487,140.6719,44192.0
2021-09-27 13:50:00,148.45,148.45,148.25,148.28,40276.0,140.6814,140.6814,140.4918,140.5203,40276.0
2021-09-27 13:55:00,148.28,148.45,148.28,148.41,41090.0,140.5203,140.6814,140.5203,140.6435,41090.0
2021-09-27 14:00:00,148.43,148.7,148.42,148.67,48184.0,140.6624,140.9183,140.653,140.8899,48184.0
2021-09-27 14:05:00,148.69,148.78,148.68,148.77,64437.0,140.9088,140.9941,140.8993,140.9846,64437.0
2021-09-27 14:10:00,148.77,148.88,148.65,148.87,51974.0,140.9846,141.0889,140.8709,141.0794,51974.0
2021-09-27 14:15:00,148.87,149.0,148.77,148.9,71130.0,141.0794,141.2026,140.9846,141.1078,71130.0
2021-09-27 14:20:00,148.91,148.94,148.58,148.59,52358.0,141.1173,141.1457,140.8046,140.8141,52358.0
2021-09-27 14:25:00,148.59,148.59,148.34,148.39,61309.0,140.8141,140.8141,140.5771,140.6245,61309.0
2021-09-27 14:30:00,148.38,148.41,148.26,148.3,59546.0,140.615,140.6435,140.5013,140.5392,59546.0
2021-09-27 14:35:00,148.29,148.31,148.12,148.14,64379.0,140.5298,140.5487,140.3687,140.3876,64379.0
2021-09-27 14:40:00,148.15,148.16,148.0,148.06,66534.0,140.3971,140.4066,140.2549,140.3118,66534.0
2021-09-27 14:45:00,148.05,148.16,148.05,148.09,41066.0,140.3023,140.4066,140.3023,140.3402,41066.0
2021-09-27 14:50:00,148.1,148.12,148.02,148.08,41940.0,140.3497,140.3687,140.2739,140.3307,41940.0
2021-09-27 14:55:00,148.07,148.19,147.96,147.99,42638.0,140.3213,140.435,140.217,140.2455,42638.0
2021-09-27 15:00:00,147.98,147.99,147.8,147.82,56611.0,140.236,140.2455,140.0654,140.0843,56611.0
2021-09-27 15:05:00,147.83,147.88,147.75,147.87,47897.0,140.0938,140.1412,140.018,140.1317,47897.0
2021-09-27 15:10:00,147.86,148.03,147.86,147.95,59795.0,140.1223,140.2834,140.1223,140.2075,59795.0
2021-09-27 15:15:00,147.95,148.06,147.94,148.02,47434.0,140.2075,140.3118,140.1981,140.2739,47434.0
2021-09-27 15:20:00,148.03,148.05,147.87,147.9,66804.0,140.2834,140.3023,140.1317,140.1602,66804.0
2021-09-27 15:25:00,147.9,147.9,147.72,147.72,78432.0,140.1602,140.1602,139.9896,139.9896,78432.0
2021-09-27 15:30:00,147.74,147.78,147.61,147.62,92446.0,140.0085,140.0464,139.8853,139.8948,92446.0
2021-09-27 15:35:00,147.62,147.93,147.61,147.87,109767.0,139.8948,140.1886,139.8853,140.1317,109767.0
2021-09-27 15:40:00,147.86,148.0,147.82,147.95,106847.0,140.1223,140.2549,140.0843,140.2075,106847.0
2021-09-27 15:45:00,147.96,148.35,147.89,148.28,136801.0,140.217,140.5866,140.1507,140.5203,136801.0
2021-09-27 15:50:00,148.29,148.3,147.94,147.96,189009.0,140.5298,140.5392,140.1981,140.217,189009.0
2021-09-27 15:55:00,147.97,148.18,147.94,148.04,367239.0,140.2265,140.4255,140.1981,140.2928,367239.0
2021-09-28 09:30:00,147.34,147.41,146.96,147.12,303952.0,139.6295,139.6958,139.2694,139.421,303952.0
2021-09-28 09:35:00,147.15,147.25,146.99,147.07,123454.0,139.4494,139.5442,139.2978,139.3736,123454.0
2021-09-28 09:40:00,147.0,147.53,146.82,147.24,166537.0,139.3073,139.8095,139.1367,139.5347,166537.0
2021-09-28 09:45:00,147.23,147.39,146.68,146.78,132282.0,139.5252,139.6769,139.004,139.0988,132282.0
2021-09-28 09:50:00,146.77,147.14,146.7,147.0,156077.0,139.0893,139.4399,139.023,139.3073,156077.0
2021-09-28 09:55:00,146.96,147.25,146.88,147.12,73291.0,139.2694,139.5442,139.1935,139.421,73291.0
2021-09-28 10:00:00,147.1,147.1,146.5,146.57,127628.0,139.402,139.402,138.8334,138.8998,127628.0
2021-09-28 10:05:00,146.6,146.83,146.5,146.78,112315.0,138.9282,139.1462,138.8334,139.0988,112315.0
2021-09-28 10:10:00,146.8,146.94,146.34,146.35,182176.0,139.1177,139.2504,138.6818,138.6913,182176.0
2021-09-28 10:15:00,146.31,146.34,145.83,145.95,132397.0,138.6534,138.6818,138.1985,138.3122,132397.0
2021-09-28 10:20:00,145.96,145.98,145.6,145.72,123310.0,138.3217,138.3406,137.9805,138.0942,123310.0
2021-09-28 10:25:00,145.67,145.96,145.57,145.93,114009.0,138.0469,138.3217,137.9521,138.2933,114009.0
2021-09-28 10:30:00,145.94,146.06,145.62,145.69,110245.0,138.3027,138.4165,137.9995,138.0658,110245.0
2021-09-28 10:35:00,145.68,146.38,145.62,146.34,91028.0,138.0563,138.7197,137.9995,138.6818,91028.0
2021-09-28 10:40:00,146.33,146.38,146.18,146.37,112786.0,138.6723,138.7197,138.5302,138.7102,112786.0
2021-09-28 10:45:00,146.36,146.63,146.05,146.13,141522.0,138.7008,138.9566,138.407,138.4828,141522.0
2021-09-28 10:50:00,146.1,146.39,146.02,146.26,69050.0,138.4544,138.7292,138.3785,138.606,69050.0
2021-09-28 10:55:00,146.24,146.42,146.03,146.25,72634.0,138.587,138.7576,138.388,138.5965,72634.0
2021-09-28 11:00:00,146.23,146.34,145.94,146.02,67151.0,138.5776,138.6818,138.3027,138.3785,67151.0
2021-09-28 11:05:00,146.01,146.15,145.88,146.1,91592.0,138.3691,138.5017,138.2459,138.4544,91592.0
2021-09-28 11:10:00,146.1,146.39,146.0,146.06,208806.0,138.4544,138.7292,138.3596,138.4165,208806.0
2021-09-28 11:15:00,146.05,146.13,145.82,145.93,106480.0,138.407,138.4828,138.189,138.2933,106480.0
2021-09-28 11:20:00,145.94,146.25,145.9,146.12,91510.0,138.3027,138.5965,138.2648,138.4733,91510.0
2021-09-28 11:25:00,146.13,146.27,146.11,146.2,41952.0,138.4828,138.6155,138.4638,138.5491,41952.0
2021-09-28 11:30:00,146.22,146.36,146.1,146.25,63621.0,138.5681,138.7008,138.4544,138.5965,63621.0
2021-09-28 11:35:00,146.26,146.41,146.14,146.27,42441.0,138.606,138.7481,138.4923,138.6155,42441.0
2021-09-28 11:40:00,146.25,146.28,146.12,146.14,41520.0,138.5965,138.6249,138.4733,138.4923,41520.0
2021-09-28 11:45:00,146.16,146.23,145.97,146.09,62783.0,138.5112,138.5776,138.3312,138.4449,62783.0
2021-09-28 11:50:00,146.1,146.26,146.0,146.24,30705.0,138.4544,138.606,138.3596,138.587,30705.0
2021-09-28 11:55:00,146.19,146.28,146.17,146.24,39709.0,138.5397,138.6249,138.5207,138.587,39709.0
2021-09-28 12:00:00,146.23,146.25,145.95,145.97,22536.0,138.5776,138.5965,138.3122,138.3312,22536.0
2021-09-28 12:05:00,145.97,146.13,145.87,146.03,36976.0,138.3312,138.4828,138.2364,138.388,36976.0
2021-09-28 12:10:00,146.02,146.24,146.01,146.15,31734.0,138.3785,138.587,138.3691,138.5017,31734.0
2021-09-28 12:15:00,146.15,146.32,146.12,146.21,60323.0,138.5017,138.6628,138.4733,138.5586,60323.0
2021-09-28 12:20:00,146.21,146.22,146.08,146.09,72146.0,138.5586,138.5681,138.4354,138.4449,72146.0
2021-09-28 12:25:00,146.09,146.16,146.03,146.11,85845.0,138.4449,138.5112,138.388,138.4638,85845.0
2021-09-28 12:30:00,146.1,146.1,145.81,145.89,36808.0,138.4544,138.4544,138.1795,138.2553,36808.0
2021-09-28 12:35:00,145.88,145.88,145.72,145.84,33639.0,138.2459,138.2459,138.0942,138.208,33639.0
2021-09-28 12:40:00,145.84,145.84,145.55,145.56,61759.0,138.208,138.208,137.9331,137.9426,61759.0
2021-09-28 12:45:00,145.56,145.67,145.5,145.63,64591.0,137.9426,138.0469,137.8858,138.009,64591.0
2021-09-28 12:50:00,145.62,145.77,145.55,145.68,59841.0,137.9995,138.1416,137.9331,138.0563,59841.0
2021-09-28 12:55:00,145.67,145.76,145.56,145.69,92304.0,138.0469,138.1322,137.9426,138.0658,92304.0
2021-09-28 13:00:00,145.67,145.7,145.51,145.57,68245.0,138.0469,138.0753,137.8952,137.9521,68245.0
2021-09-28 13:05:00,145.58,145.67,145.43,145.53,60600.0,137.9616,138.0469,137.8194,137.9142,60600.0
2021-09-28 13:10:00,145.52,145.54,145.4,145.47,177382.0,137.9047,137.9237,137.791,137.8573,177382.0
2021-09-28 13:15:00,145.47,145.52,145.38,145.51,64690.0,137.8573,137.9047,137.772,137.8952,64690.0
2021-09-28 13:20:00,145.51,145.57,145.39,145.57,62651.0,137.8952,137.9521,137.7815,137.9521,62651.0
2021-09-28 13:25:00,145.59,145.74,145.56,145.63,62392.0,137.971,138.1132,137.9426,138.009,62392.0
2021-09-28 13:30:00,145.62,145.62,145.46,145.59,44182.0,137.9995,137.9995,137.8479,137.971,44182.0
2021-09-28 13:35:00,145.6,145.62,145.38,145.51,59652.0,137.9805,137.9995,137.772,137.8952,59652.0
2021-09-28 13:40:00,145.51,145.75,145.51,145.71,47122.0,137.8952,138.1227,137.8952,138.0848,47122.0
2021-09-28 13:45:00,145.71,145.75,145.5,145.55,35669.0,138.0848,138.1227,137.8858,137.9331,35669.0
2021-09-28 13:50:00,145.58,145.61,145.46,145.48,43729.0,137.9616,137.99,137.8479,137.8668,43729.0
2021-09-28 13:55:00,145.46,145.46,145.3,145.33,50336.0,137.8479,137.8479,137.6962,137.7247,50336.0
2021-09-28 14:00:00,145.32,145.32,145.14,145.26,56276.0,137.7152,137.7152,137.5446,137.6583,56276.0
2021-09-28 14:05:00,145.25,145.38,145.18,145.18,38345.0,137.6488,137.772,137.5825,137.5825,38345.0
2021-09-28 14:10:00,145.16,145.2,145.0,145.08,112812.0,137.5636,137.6015,137.4119,137.4877,112812.0
2021-09-28 14:15:00,145.09,145.25,145.06,145.2,51492.0,137.4972,137.6488,137.4688,137.6015,51492.0
2021-09-28 14:20:00,145.2,145.58,145.15,145.55,93341.0,137.6015,137.9616,137.5541,137.9331,93341.0
2021-09-28 14:25:00,145.56,145.58,145.37,145.54,41201.0,137.9426,137.9616,137.7626,137.9237,41201.0
2021-09-28 14:30:00,145.53,145.57,145.29,145.38,49994.0,137.9142,137.9521,137.6867,137.772,49994.0
2021-09-28 14:35:00,145.38,145.41,145.19,145.36,65115.0,137.772,137.8005,137.592,137.7531,65115.0
2021-09-28 14:40:00,145.32,145.61,145.31,145.59,89232.0,137.7152,137.99,137.7057,137.971,89232.0
2021-09-28 14:45:00,145.63,145.91,145.61,145.8,36636.0,138.009,138.2743,137.99,138.1701,36636.0
2021-09-28 14:50:00,145.82,145.93,145.82,145.86,49103.0,138.189,138.2933,138.189,138.2269,49103.0
2021-09-28 14:55:00,145.86,146.05,145.85,145.97,48386.0,138.2269,138.407,138.2174,138.3312,48386.0
2021-09-28 15:00:00,145.94,146.39,145.91,146.36,56091.0,138.3027,138.7292,138.2743,138.7008,56091.0
2021-09-28 15:05:00,146.38,146.51,146.31,146.35,47900.0,138.7197,138.8429,138.6534,138.6913,47900.0
2021-09-28 15:10:00,146.35,146.38,146.17,146.19,37596.0,138.6913,138.7197,138.5207,138.5397,37596.0
2021-09-28 15:15:00,146.19,146.29,146.09,146.14,49196.0,138.5397,138.6344,138.4449,138.4923,49196.0
2021-09-28 15:20:00,146.14,146.28,145.95,145.97,36751.0,138.4923,138.6249,138.3122,138.3312,36751.0
2021-09-28 15:25:00,145.97,145.97,145.79,145.79,51845.0,138.3312,138.3312,138.1606,138.1606,51845.0
2021-09-28 15:30:00,145.77,145.95,145.72,145.81,47613.0,138.1416,138.3122,138.0942,138.1795,47613.0
2021-09-28 15:35:00,145.8,145.92,145.57,145.57,46744.0,138.1701,138.2838,137.9521,137.9521,46744.0
2021-09-28 15:40:00,145.57,145.9,145.53,145.59,75917.0,137.9521,138.2648,137.9142,137.971,75917.0
2021-09-28 15:45:00,145.59,145.63,145.07,145.07,97306.0,137.971,138.009,137.4783,137.4783,97306.0
2021-09-28 15:50:00,145.08,145.41,145.04,145.34,130003.0,137.4877,137.8005,137.4498,137.7341,130003.0
2021-09-28 15:55:00,145.38,145.58,145.23,145.35,334669.0,137.772,137.9616,137.6299,137.7436,334669.0
2021-09-29 09:30:00,145.71,146.5,145.69,146.02,243245.0,138.0848,138.8334,138.0658,138.3785,243245.0
2021-09-29 09:35:00,146.07,146.47,145.88,146.14,80574.0,138.4259,138.805,138.2459,138.4923,80574.0
2021-09-29 09:40:00,146.18,146.43,146.0,146.3,60793.0,138.5302,138.7671,138.3596,138.6439,60793.0
2021-09-29 09:45:00,146.35,146.8,146.13,146.77,64950.0,138.6913,139.1177,138.4828,139.0893,64950.0
2021-09-29 09:50:00,146.8,147.15,146.62,147.13,221820.0,139.1177,139.4494,138.9471,139.4305,221820.0
2021-09-29 09:55:00,147.14,147.33,147.03,147.26,85064.0,139.4399,139.62,139.3357,139.5537,85064.0
2021-09-29 10:00:00,147.27,147.71,147.27,147.51,104000.0,139.5631,139.9801,139.5631,139.7906,104000.0
2021-09-29 10:05:00,147.52,147.59,147.13,147.48,142844.0,139.8,139.8664,139.4305,139.7621,142844.0
2021-09-29 10:10:00,147.49,147.65,147.38,147.61,81059.0,139.7716,139.9232,139.6674,139.8853,81059.0
2021-09-29 10:15:00,147.64,147.82,147.59,147.68,73526.0,139.9138,140.0843,139.8664,139.9517,73526.0
2021-09-29 10:20:00,147.69,147.88,147.67,147.8,57343.0,139.9612,140.1412,139.9422,140.0654,57343.0
2021-09-29 10:25:00,147.82,147.84,147.53,147.55,73970.0,140.0843,140.1033,139.8095,139.8285,73970.0
2021-09-29 10:30:00,147.57,147.73,147.53,147.6,88189.0,139.8474,139.9991,139.8095,139.8759,88189.0
2021-09-29 10:35:00,147.65,147.83,147.5,147.52,43682.0,139.9232,140.0938,139.7811,139.8,43682.0
2021-09-29 10:40:00,147.52,147.72,147.43,147.72,56741.0,139.8,139.9896,139.7148,139.9896,56741.0
2021-09-29 10:45:00,147.72,147.86,147.47,147.77,65572.0,139.9896,140.1223,139.7527,140.037,65572.0
2021-09-29 10:50:00,147.77,147.94,147.74,147.87,79878.0,140.037,140.1981,140.0085,140.1317,79878.0
2021-09-29 10:55:00,147.86,147.88,147.63,147.75,68722.0,140.1223,140.1412,139.9043,140.018,68722.0
2021-09-29 11:00:00,147.78,147.78,147.53,147.58,63092.0,140.0464,140.0464,139.8095,139.8569,63092.0
2021-09-29 11:05:00,147.59,147.73,147.5,147.68,84107.0,139.8664,139.9991,139.7811,139.9517,84107.0
2021-09-29 11:10:00,147.69,147.9,147.67,147.87,282388.0,139.9612,140.1602,139.9422,140.1317,282388.0
2021-09-29 11:15:00,147.87,147.9,147.71,147.87,69911.0,140.1317,140.1602,139.9801,140.1317,69911.0
2021-09-29 11:20:00,147.88,147.9,147.59,147.63,56004.0,140.1412,140.1602,139.8664,139.9043,56004.0
2021-09-29 11:25:00,147.62,147.65,147.42,147.46,74285.0,139.8948,139.9232,139.7053,139.7432,74285.0
2021-09-29 11:30:00,147.48,147.74,147.42,147.63,48237.0,139.7621,140.0085,139.7053,139.9043,48237.0
2021-09-29 11:35:00,147.63,147.63,147.4,147.44,49437.0,139.9043,139.9043,139.6863,139.7242,49437.0
2021-09-29 11:40:00,147.44,147.59,147.39,147.56,44820.0,139.7242,139.8664,139.6769,139.838,44820.0
2021-09-29 11:45:00,147.55,147.71,147.52,147.7,34746.0,139.8285,139.9801,139.8,139.9706,34746.0
2021-09-29 11:50:00,147.69,147.84,147.63,147.63,35484.0,139.9612,140.1033,139.9043,139.9043,35484.0
2021-09-29 11:55:00,147.66,147.76,147.58,147.76,37386.0,139.9327,140.0275,139.8569,140.0275,37386.0
2021-09-29 12:00:00,147.77,147.77,147.65,147.7,40713.0,140.037,140.037,139.9232,139.9706,40713.0
2021-09-29 12:05:00,147.72,147.73,147.46,147.48,41633.0,139.9896,139.9991,139.7432,139.7621,41633.0
2021-09-29 12:10:00,147.47,147.5,147.3,147.39,61380.0,139.7527,139.7811,139.5916,139.6769,61380.0
2021-09-29 12:15:00,147.38,147.4,147.25,147.4,90582.0,139.6674,139.6863,139.5442,139.6863,90582.0
2021-09-29 12:20:00,147.38,147.41,147.01,147.01,53393.0,139.6674,139.6958,139.3167,139.3167,53393.0
2021-09-29 12:25:00,147.01,147.03,146.78,146.81,82788.0,139.3167,139.3357,139.0988,139.1272,82788.0
2021-09-29 12:30:00,146.78,146.82,146.65,146.68,36502.0,139.0988,139.1367,138.9756,139.004,36502.0
2021-09-29 12:35:00,146.64,146.7,146.53,146.68,40970.0,138.9661,139.023,138.8619,139.004,40970.0
2021-09-29 12:40:00,146.67,146.83,146.66,146.74,44911.0,138.9945,139.1462,138.9851,139.0609,44911.0
2021-09-29 12:45:00,146.74,146.91,146.71,146.88,25147.0,139.0609,139.222,139.0324,139.1935,25147.0
2021-09-29 12:50:00,146.85,146.94,146.77,146.87,21365.0,139.1651,139.2504,139.0893,139.1841,21365.0
2021-09-29 12:55:00,146.89,146.93,146.82,146.84,38111.0,139.203,139.2409,139.1367,139.1556,38111.0
2021-09-29 13:00:00,146.84,146.89,146.72,146.78,38261.0,139.1556,139.203,139.0419,139.0988,38261.0
2021-09-29 13:05:00,146.82,146.94,146.77,146.93,23620.0,139.1367,139.2504,139.0893,139.2409,23620.0
2021-09-29 13:10:00,146.92,146.94,146.83,146.86,20763.0,139.2314,139.2504,139.1462,139.1746,20763.0
2021-09-29 13:15:00,146.87,147.05,146.81,147.0,30503.0,139.1841,139.3546,139.1272,139.3073,30503.0
2021-09-29 13:20:00,147.0,147.05,146.9,146.96,20597.0,139.3073,139.3546,139.2125,139.2694,20597.0
2021-09-29 13:25:00,146.99,146.99,146.77,146.84,37395.0,139.2978,139.2978,139.0893,139.1556,37395.0
2021-09-29 13:30:00,146.83,146.83,146.58,146.63,20432.0,139.1462,139.1462,138.9092,138.9566,20432.0
2021-09-29 13:35:00,146.6,146.66,146.49,146.65,20512.0,138.9282,138.9851,138.824,138.9756,20512.0
2021-09-29 13:40:00,146.65,146.77,146.58,146.65,33952.0,138.9756,139.0893,138.9092,138.9756,33952.0
2021-09-29 13:45:00,146.66,146.68,146.45,146.46,45146.0,138.9851,139.004,138.786,138.7955,45146.0
2021-09-29 13:50:00,146.47,146.65,146.46,146.59,30572.0,138.805,138.9756,138.7955,138.9187,30572.0
2021-09-29 13:55:00,146.59,146.72,146.54,146.69,28619.0,138.9187,139.0419,138.8713,139.0135,28619.0
2021-09-29 14:00:00,146.68,146.76,146.67,146.7,34246.0,139.004,139.0798,138.9945,139.023,34246.0
2021-09-29 14:05:00,146.69,146.79,146.61,146.73,34240.0,139.0135,139.1083,138.9377,139.0514,34240.0
2021-09-29 14:10:00,146.74,146.89,146.73,146.85,72113.0,139.0609,139.203,139.0514,139.1651,72113.0
2021-09-29 14:15:00,146.86,146.87,146.73,146.73,38295.0,139.1746,139.1841,139.0514,139.0514,38295.0
2021-09-29 14:20:00,146.74,146.74,146.54,146.57,35809.0,139.0609,139.0609,138.8713,138.8998,35809.0
2021-09-29 14:25:00,146.56,146.6,146.41,146.41,61226.0,138.8903,138.9282,138.7481,138.7481,61226.0
2021-09-29 14:30:00,146.43,146.62,146.43,146.61,27241.0,138.7671,138.9471,138.7671,138.9377,27241.0
2021-09-29 14:35:00,146.59,146.65,146.54,146.56,16419.0,138.9187,138.9756,138.8713,138.8903,16419.0
2021-09-29 14:40:00,146.58,146.75,146.53,146.71,20160.0,138.9092,139.0703,138.8619,139.0324,20160.0
2021-09-29 14:45:00,146.71,146.81,146.58,146.64,53565.0,139.0324,139.1272,138.9092,138.9661,53565.0
2021-09-29 14:50:00,146.65,146.79,146.64,146.78,27027.0,138.9756,139.1083,138.9661,139.0988,27027.0
2021-09-29 14:55:00,146.77,146.86,146.68,146.86,29657.0,139.0893,139.1746,139.004,139.1746,29657.0
2021-09-29 15:00:00,146.86,146.93,146.66,146.69,46031.0,139.1746,139.2409,138.9851,139.0135,46031.0
2021-09-29 15:05:00,146.7,146.78,146.65,146.77,47208.0,139.023,139.0988,138.9756,139.0893,47208.0
2021-09-29 15:10:00,146.77,146.83,146.69,146.8,36683.0,139.0893,139.1462,139.0135,139.1177,36683.0
2021-09-29 15:15:00,146.8,146.86,146.7,146.78,33113.0,139.1177,139.1746,139.023,139.0988,33113.0
2021-09-29 15:20:00,146.77,146.77,146.54,146.54,44319.0,139.0893,139.0893,138.8713,138.8713,44319.0
2021-09-29 15:25:00,146.55,146.67,146.54,146.55,53852.0,138.8808,138.9945,138.8713,138.8808,53852.0
2021-09-29 15:30:00,146.54,146.71,146.52,146.7,94518.0,138.8713,139.0324,138.8524,139.023,94518.0
2021-09-29 15:35:00,146.71,146.72,146.53,146.56,74890.0,139.0324,139.0419,138.8619,138.8903,74890.0
2021-09-29 15:40:00,146.56,146.56,146.33,146.42,70717.0,138.8903,138.8903,138.6723,138.7576,70717.0
2021-09-29 15:45:00,146.42,146.47,146.27,146.38,79033.0,138.7576,138.805,138.6155,138.7197,79033.0
2021-09-29 15:50:00,146.37,146.37,146.06,146.06,108826.0,138.7102,138.7102,138.4165,138.4165,108826.0
2021-09-29 15:55:00,146.04,146.11,145.82,146.02,283024.0,138.3975,138.4638,138.189,138.3785,283024.0
2021-09-30 09:30:00,145.88,147.38,145.84,147.08,369258.0,138.2459,139.6674,138.208,139.3831,369258.0
2021-09-30 09:35:00,147.08,147.14,146.42,146.5,99283.0,139.3831,139.4399,138.7576,138.8334,99283.0
2021-09-30 09:40:00,146.56,147.07,146.47,147.02,96061.0,138.8903,139.3736,138.805,139.3262,96061.0
2021-09-30 09:45:00,147.04,147.32,146.91,147.27,174870.0,139.3452,139.6105,139.222,139.5631,174870.0
2021-09-30 09:50:00,147.31,147.48,147.17,147.17,52550.0,139.601,139.7621,139.4684,139.4684,52550.0
2021-09-30 09:55:00,147.19,147.23,146.94,147.01,45445.0,139.4873,139.5252,139.2504,139.3167,45445.0
2021-09-30 10:00:00,147.0,147.21,146.83,147.14,70899.0,139.3073,139.5063,139.1462,139.4399,70899.0
2021-09-30 10:05:00,147.16,147.17,146.57,146.76,71102.0,139.4589,139.4684,138.8998,139.0798,71102.0
2021-09-30 10:10:00,146.78,146.78,146.5,146.54,89542.0,139.0988,139.0988,138.8334,138.8713,89542.0
2021-09-30 10:15:00,146.52,146.97,146.52,146.81,50724.0,138.8524,139.2788,138.8524,139.1272,50724.0
2021-09-30 10:20:00,146.78,146.85,146.54,146.58,50569.0,139.0988,139.1651,138.8713,138.9092,50569.0
2021-09-30 10:25:00,146.56,146.83,146.56,146.7,52205.0,138.8903,139.1462,138.8903,139.023,52205.0
2021-09-30 10:30:00,146.7,146.8,146.58,146.71,158131.0,139.023,139.1177,138.9092,139.0324,158131.0
2021-09-30 10:35:00,146.71,146.72,146.5,146.65,71203.0,139.0324,139.0419,138.8334,138.9756,71203.0
2021-09-30 10:40:00,146.66,146.66,146.13,146.17,139605.0,138.9851,138.9851,138.4828,138.5207,139605.0
2021-09-30 10:45:00,146.15,146.3,145.96,146.07,70116.0,138.5017,138.6439,138.3217,138.4259,70116.0
2021-09-30 10:50:00,146.09,146.23,146.01,146.08,40024.0,138.4449,138.5776,138.3691,138.4354,40024.0
2021-09-30 10:55:00,146.05,146.05,145.72,145.82,57819.0,138.407,138.407,138.0942,138.189,57819.0
2021-09-30 11:00:00,145.82,145.82,145.63,145.69,64500.0,138.189,138.189,138.009,138.0658,64500.0
2021-09-30 11:05:00,145.68,145.72,145.43,145.53,93862.0,138.0563,138.0942,137.8194,137.9142,93862.0
2021-09-30 11:10:00,145.53,145.88,145.51,145.84,50621.0,137.9142,138.2459,137.8952,138.208,50621.0
2021-09-30 11:15:00,145.86,146.24,145.86,146.16,57578.0,138.2269,138.587,138.2269,138.5112,57578.0
2021-09-30 11:20:00,146.15,146.15,145.73,145.75,74940.0,138.5017,138.5017,138.1037,138.1227,74940.0
2021-09-30 11:25:00,145.75,146.06,145.73,146.04,51742.0,138.1227,138.4165,138.1037,138.3975,51742.0
2021-09-30 11:30:00,146.02,146.04,145.77,145.77,128159.0,138.3785,138.3975,138.1416,138.1416,128159.0
2021-09-30 11:35:00,145.76,145.77,145.5,145.56,58546.0,138.1322,138.1416,137.8858,137.9426,58546.0
2021-09-30 11:40:00,145.55,145.58,145.29,145.58,89352.0,137.9331,137.9616,137.6867,137.9616,89352.0
2021-09-30 11:45:00,145.58,145.6,145.25,145.3,149389.0,137.9616,137.9805,137.6488,137.6962,149389.0
2021-09-30 11:50:00,145.3,145.34,145.04,145.28,86620.0,137.6962,137.7341,137.4498,137.6773,86620.0
2021-09-30 11:55:00,145.3,145.43,145.1,145.42,72406.0,137.6962,137.8194,137.5067,137.8099,72406.0
2021-09-30 12:00:00,145.38,145.49,145.31,145.31,35368.0,137.772,137.8763,137.7057,137.7057,35368.0
2021-09-30 12:05:00,145.27,145.33,145.05,145.06,41078.0,137.6678,137.7247,137.4593,137.4688,41078.0
2021-09-30 12:10:00,145.07,145.26,144.9,145.25,108051.0,137.4783,137.6583,137.3172,137.6488,108051.0
2021-09-30 12:15:00,145.22,145.35,145.07,145.17,83425.0,137.6204,137.7436,137.4783,137.573,83425.0
2021-09-30 12:20:00,145.17,145.31,144.83,144.84,51724.0,137.573,137.7057,137.2508,137.2603,51724.0
2021-09-30 12:25:00,144.87,145.09,144.83,144.87,32800.0,137.2887,137.4972,137.2508,137.2887,32800.0
2021-09-30 12:30:00,144.84,144.84,144.52,144.61,68358.0,137.2603,137.2603,136.957,137.0423,68358.0
2021-09-30 12:35:00,144.6,144.75,144.51,144.72,74219.0,137.0329,137.175,136.9476,137.1466,74219.0
2021-09-30 12:40:00,144.71,144.84,144.54,144.58,42536.0,137.1371,137.2603,136.976,137.0139,42536.0
2021-09-30 12:45:00,144.55,144.75,144.49,144.75,33141.0,136.9855,137.175,136.9286,137.175,33141.0
2021-09-30 12:50:00,144.73,144.88,144.67,144.83,73233.0,137.1561,137.2982,137.0992,137.2508,73233.0
2021-09-30 12:55:00,144.83,144.86,144.65,144.83,35418.0,137.2508,137.2793,137.0802,137.2508,35418.0
2021-09-30 13:00:00,144.81,144.87,144.59,144.87,31606.0,137.2319,137.2887,137.0234,137.2887,31606.0
2021-09-30 13:05:00,144.85,144.91,144.66,144.86,30141.0,137.2698,137.3266,137.0897,137.2793,30141.0
2021-09-30 13:10:00,144.87,144.98,144.75,144.78,39261.0,137.2887,137.393,137.175,137.2034,39261.0
2021-09-30 13:15:00,144.81,144.99,144.76,144.83,39526.0,137.2319,137.4024,137.1845,137.2508,39526.0
2021-09-30 13:20:00,144.86,144.88,144.61,144.61,43153.0,137.2793,137.2982,137.0423,137.0423,43153.0
2021-09-30 13:25:00,144.64,144.71,144.59,144.65,27286.0,137.0708,137.1371,137.0234,137.0802,27286.0
2021-09-30 13:30:00,144.65,144.66,144.55,144.59,28247.0,137.0802,137.0897,136.9855,137.0234,28247.0
2021-09-30 13:35:00,144.58,144.76,144.42,144.67,41632.0,137.0139,137.1845,136.8623,137.0992,41632.0
2021-09-30 13:40:00,144.63,144.73,144.58,144.65,28532.0,137.0613,137.1561,137.0139,137.0802,28532.0
2021-09-30 13:45:00,144.65,144.72,144.47,144.65,26250.0,137.0802,137.1466,136.9097,137.0802,26250.0
2021-09-30 13:50:00,144.69,144.99,144.59,144.81,54982.0,137.1181,137.4024,137.0234,137.2319,54982.0
2021-09-30 13:55:00,144.8,145.51,144.7,144.82,101209.0,137.2224,137.8952,137.1276,137.2413,101209.0
2021-09-30 14:00:00,144.83,145.16,144.81,145.15,49350.0,137.2508,137.5636,137.2319,137.5541,49350.0
2021-09-30 14:05:00,145.15,145.44,145.15,145.41,59460.0,137.5541,137.8289,137.5541,137.8005,59460.0
2021-09-30 14:10:00,145.41,145.57,145.36,145.44,46346.0,137.8005,137.9521,137.7531,137.8289,46346.0
2021-09-30 14:15:00,145.44,145.44,145.28,145.29,39254.0,137.8289,137.8289,137.6773,137.6867,39254.0
2021-09-30 14:20:00,145.3,145.41,145.23,145.33,30081.0,137.6962,137.8005,137.6299,137.7247,30081.0
2021-09-30 14:25:00,145.37,145.49,145.29,145.49,64681.0,137.7626,137.8763,137.6867,137.8763,64681.0
2021-09-30 14:30:00,145.49,145.95,145.47,145.95,73307.0,137.8763,138.3122,137.8573,138.3122,73307.0
2021-09-30 14:35:00,145.94,145.96,145.68,145.69,38507.0,138.3027,138.3217,138.0563,138.0658,38507.0
2021-09-30 14:40:00,145.68,146.03,145.67,146.03,67825.0,138.0563,138.388,138.0469,138.388,67825.0
2021-09-30 14:45:00,146.04,146.14,145.96,146.13,60042.0,138.3975,138.4923,138.3217,138.4828,60042.0
2021-09-30 14:50:00,146.13,146.28,145.97,146.0,63254.0,138.4828,138.6249,138.3312,138.3596,63254.0
2021-09-30 14:55:00,146.0,146.08,145.9,145.96,88097.0,138.3596,138.4354,138.2648,138.3217,88097.0
2021-09-30 15:00:00,145.96,146.13,145.9,146.03,69116.0,138.3217,138.4828,138.2648,138.388,69116.0
2021-09-30 15:05:00,146.04,146.18,145.98,146.06,36551.0,138.3975,138.5302,138.3406,138.4165,36551.0
2021-09-30 15:10:00,146.1,146.4,146.07,146.14,55539.0,138.4544,138.7387,138.4259,138.4923,55539.0
2021-09-30 15:15:00,146.18,146.31,145.99,146.03,34744.0,138.5302,138.6534,138.3501,138.388,34744.0
2021-09-30 15:20:00,146.02,146.02,145.65,145.65,41264.0,138.3785,138.3785,138.0279,138.0279,41264.0
2021-09-30 15:25:00,145.63,145.8,145.6,145.62,45862.0,138.009,138.1701,137.9805,137.9995,45862.0
2021-09-30 15:30:00,145.64,145.97,145.56,145.9,67694.0,138.0184,138.3312,137.9426,138.2648,67694.0
2021-09-30 15:35:00,145.89,145.9,145.58,145.62,64599.0,138.2553,138.2648,137.9616,137.9995,64599.0
2021-09-30 15:40:00,145.61,145.67,145.31,145.37,76308.0,137.99,138.0469,137.7057,137.7626,76308.0
2021-09-30 15:45:00,145.37,145.43,145.16,145.34,111076.0,137.7626,137.8194,137.5636,137.7341,111076.0
2021-09-30 15:50:00,145.34,145.69,145.28,145.42,204529.0,137.7341,138.0658,137.6773,137.8099,204529.0
2021-09-30 15:55:00,145.42,145.46,145.19,145.19,462320.0,137.8099,137.8479,137.592,137.592,462320.0
2021-10-01 09:30:00,145.22,145.75,144.74,144.74,266630.0,137.6204,138.1227,137.1655,137.1655,266630.0
2021-10-01 09:35:00,144.71,145.09,144.67,145.0,55129.0,137.1371,137.4972,137.0992,137.4119,55129.0
2021-10-01 09:40:00,145.03,145.13,144.6,144.63,112177.0,137.4404,137.5351,137.0329,137.0613,112177.0
2021-10-01 09:45:00,144.62,144.81,144.37,144.76,88803.0,137.0518,137.2319,136.8149,137.1845,88803.0
2021-10-01 09:50:00,144.71,145.3,144.71,145.0,78835.0,137.1371,137.6962,137.1371,137.4119,78835.0
2021-10-01 09:55:00,144.97,145.6,144.78,145.52,79092.0,137.3835,137.9805,137.2034,137.9047,79092.0
2021-10-01 10:00:00,145.59,145.79,145.18,145.22,100934.0,137.971,138.1606,137.5825,137.6204,100934.0
2021-10-01 10:05:00,145.28,145.4,145.14,145.28,60264.0,137.6773,137.791,137.5446,137.6773,60264.0
2021-10-01 10:10:00,145.3,145.59,145.11,145.43,95838.0,137.6962,137.971,137.5162,137.8194,95838.0
2021-10-01 10:15:00,145.41,145.42,144.73,144.83,71742.0,137.8005,137.8099,137.1561,137.2508,71742.0
2021-10-01 10:20:00,144.89,145.0,144.71,144.83,56578.0,137.3077,137.4119,137.1371,137.2508,56578.0
2021-10-01 10:25:00,144.85,145.24,144.8,145.01,41753.0,137.2698,137.6394,137.2224,137.4214,41753.0
2021-10-01 10:30:00,145.01,145.14,144.86,145.11,51821.0,137.4214,137.5446,137.2793,137.5162,51821.0
2021-10-01 10:35:00,145.12,145.32,145.03,145.1,56922.0,137.5256,137.7152,137.4404,137.5067,56922.0
2021-10-01 10:40:00,145.1,145.47,145.1,145.3,62000.0,137.5067,137.8573,137.5067,137.6962,62000.0
2021-10-01 10:45:00,145.28,145.49,145.22,145.43,53319.0,137.6773,137.8763,137.6204,137.8194,53319.0
2021-10-01 10:50:00,145.44,145.54,145.31,145.48,63324.0,137.8289,137.9237,137.7057,137.8668,63324.0
2021-10-01 10:55:00,145.47,145.87,145.46,145.62,61236.0,137.8573,138.2364,137.8479,137.9995,61236.0
2021-10-01 11:00:00,145.61,145.69,145.39,145.43,47644.0,137.99,138.0658,137.7815,137.8194,47644.0
2021-10-01 11:05:00,145.43,145.51,145.35,145.37,61947.0,137.8194,137.8952,137.7436,137.7626,61947.0
2021-10-01 11:10:00,145.37,145.96,145.3,145.89,89348.0,137.7626,138.3217,137.6962,138.2553,89348.0
2021-10-01 11:15:00,145.88,145.94,145.66,145.78,65601.0,138.2459,138.3027,138.0374,138.1511,65601.0
2021-10-01 11:20:00,145.8,146.07,145.71,145.94,54217.0,138.1701,138.4259,138.0848,138.3027,54217.0
2021-10-01 11:25:00,145.96,145.99,145.81,145.81,47253.0,138.3217,138.3501,138.1795,138.1795,47253.0
2021-10-01 11:30:00,145.82,146.02,145.81,146.0,75045.0,138.189,138.3785,138.1795,138.3596,75045.0
2021-10-01 11:35:00,146.01,146.23,145.83,146.18,76473.0,138.3691,138.5776,138.1985,138.5302,76473.0
2021-10-01 11:40:00,146.19,146.43,146.18,146.4,64207.0,138.5397,138.7671,138.5302,138.7387,64207.0
2021-10-01 11:45:00,146.41,146.5,146.31,146.31,62805.0,138.7481,138.8334,138.6534,138.6534,62805.0
2021-10-01 11:50:00,146.32,146.33,146.16,146.29,38267.0,138.6628,138.6723,138.5112,138.6344,38267.0
2021-10-01 11:55:00,146.27,146.28,146.02,146.16,30848.0,138.6155,138.6249,138.3785,138.5112,30848.0
2021-10-01 12:00:00,146.18,146.23,146.0,146.05,31713.0,138.5302,138.5776,138.3596,138.407,31713.0
2021-10-01 12:05:00,146.04,146.29,145.98,146.29,57384.0,138.3975,138.6344,138.3406,138.6344,57384.0
2021-10-01 12:10:00,146.28,146.29,146.09,146.1,31762.0,138.6249,138.6344,138.4449,138.4544,31762.0
2021-10-01 12:15:00,146.09,146.26,145.99,146.26,38295.0,138.4449,138.606,138.3501,138.606,38295.0
2021-10-01 12:20:00,146.27,146.44,146.21,146.3,25447.0,138.6155,138.7766,138.5586,138.6439,25447.0
2021-10-01 12:25:00,146.34,146.34,146.08,146.12,23473.0,138.6818,138.6818,138.4354,138.4733,23473.0
2021-10-01 12:30:00,146.12,146.22,146.06,146.07,29496.0,138.4733,138.5681,138.4165,138.4259,29496.0
2021-10-01 12:35:00,146.1,146.18,145.93,145.95,19583.0,138.4544,138.5302,138.2933,138.3122,19583.0
2021-10-01 12:40:00,145.99,146.0,145.89,145.9,37186.0,138.3501,138.3596,138.2553,138.2648,37186.0
2021-10-01 12:45:00,145.9,146.04,145.84,145.88,29158.0,138.2648,138.3975,138.208,138.2459,29158.0
2021-10-01 12:50:00,145.89,146.03,145.81,145.99,26649.0,138.2553,138.388,138.1795,138.3501,26649.0
2021-10-01 12:55:00,145.96,145.96,145.84,145.88,21276.0,138.3217,138.3217,138.208,138.2459,21276.0
2021-10-01 13:00:00,145.87,145.99,145.76,145.92,26980.0,138.2364,138.3501,138.1322,138.2838,26980.0
2021-10-01 13:05:00,145.91,146.08,145.83,146.07,30196.0,138.2743,138.4354,138.1985,138.4259,30196.0
2021-10-01 13:10:00,146.1,146.18,146.09,146.14,22179.0,138.4544,138.5302,138.4449,138.4923,22179.0
2021-10-01 13:15:00,146.15,146.2,146.06,146.18,23780.0,138.5017,138.5491,138.4165,138.5302,23780.0
2021-10-01 13:20:00,146.16,146.42,146.16,146.4,39403.0,138.5112,138.7576,138.5112,138.7387,39403.0
2021-10-01 13:25:00,146.41,146.55,146.41,146.52,53712.0,138.7481,138.8808,138.7481,138.8524,53712.0
2021-10-01 13:30:00,146.52,146.88,146.52,146.88,73183.0,138.8524,139.1935,138.8524,139.1935,73183.0
2021-10-01 13:35:00,146.87,147.0,146.86,146.9,201419.0,139.1841,139.3073,139.1746,139.2125,201419.0
2021-10-01 13:40:00,146.89,147.09,146.89,147.09,54521.0,139.203,139.3926,139.203,139.3926,54521.0
2021-10-01 13:45:00,147.1,147.24,146.92,147.2,65243.0,139.402,139.5347,139.2314,139.4968,65243.0
2021-10-01 13:50:00,147.19,147.34,147.18,147.29,43664.0,139.4873,139.6295,139.4778,139.5821,43664.0
2021-10-01 13:55:00,147.31,147.31,147.08,147.11,42976.0,139.601,139.601,139.3831,139.4115,42976.0
2021-10-01 14:00:00,147.12,147.21,147.09,147.16,43236.0,139.421,139.5063,139.3926,139.4589,43236.0
2021-10-01 14:05:00,147.17,147.28,147.15,147.2,34620.0,139.4684,139.5726,139.4494,139.4968,34620.0
2021-10-01 14:10:00,147.2,147.27,147.12,147.15,26586.0,139.4968,139.5631,139.421,139.4494,26586.0
2021-10-01 14:15:00,147.14,147.25,147.14,147.21,31492.0,139.4399,139.5442,139.4399,139.5063,31492.0
2021-10-01 14:20:00,147.21,147.28,147.18,147.23,32675.0,139.5063,139.5726,139.4778,139.5252,32675.0
2021-10-01 14:25:00,147.24,147.29,147.14,147.19,36179.0,139.5347,139.5821,139.4399,139.4873,36179.0
2021-10-01 14:30:00,147.19,147.28,147.16,147.22,32645.0,139.4873,139.5726,139.4589,139.5157,32645.0
2021-10-01 14:35:00,147.21,147.37,147.2,147.33,36463.0,139.5063,139.6579,139.4968,139.62,36463.0
2021-10-01 14:40:00,147.34,147.38,147.24,147.29,44194.0,139.6295,139.6674,139.5347,139.5821,44194.0
2021-10-01 14:45:00,147.3,147.52,147.3,147.45,47330.0,139.5916,139.8,139.5916,139.7337,47330.0
2021-10-01 14:50:00,147.45,147.55,147.34,147.54,51509.0,139.7337,139.8285,139.6295,139.819,51509.0
2021-10-01 14:55:00,147.54,147.6,147.48,147.55,54115.0,139.819,139.8759,139.7621,139.8285,54115.0
2021-10-01 15:00:00,147.56,147.83,147.55,147.83,54803.0,139.838,140.0938,139.8285,140.0938,54803.0
2021-10-01 15:05:00,147.83,147.87,147.67,147.71,50591.0,140.0938,140.1317,139.9422,139.9801,50591.0
2021-10-01 15:10:00,147.71,147.93,147.7,147.93,46631.0,139.9801,140.1886,139.9706,140.1886,46631.0
2021-10-01 15:15:00,147.93,148.0,147.8,147.84,139639.0,140.1886,140.2549,140.0654,140.1033,139639.0
2021-10-01 15:20:00,147.83,147.94,147.76,147.81,74249.0,140.0938,140.1981,140.0275,140.0749,74249.0
2021-10-01 15:25:00,147.83,147.83,147.67,147.75,56471.0,140.0938,140.0938,139.9422,140.018,56471.0
2021-10-01 15:30:00,147.74,147.74,147.51,147.65,79372.0,140.0085,140.0085,139.7906,139.9232,79372.0
2021-10-01 15:35:00,147.64,147.64,147.48,147.49,72870.0,139.9138,139.9138,139.7621,139.7716,72870.0
2021-10-01 15:40:00,147.49,147.97,147.46,147.96,125787.0,139.7716,140.2265,139.7432,140.217,125787.0
2021-10-01 15:45:00,147.95,147.99,147.55,147.55,123190.0,140.2075,140.2455,139.8285,139.8285,123190.0
2021-10-01 15:50:00,147.47,147.78,147.44,147.56,150570.0,139.7527,140.0464,139.7242,139.838,150570.0
2021-10-01 15:55:00,147.55,147.56,146.91,147.14,463308.0,139.8285,139.838,139.222,139.4399,463308.0
2021-10-04 09:30:00,147.06,147.38,146.72,147.27,167041.0,139.3641,139.6674,139.0419,139.5631,167041.0
2021-10-04 09:35:00,147.24,147.33,147.02,147.23,67073.0,139.5347,139.62,139.3262,139.5252,67073.0
2021-10-04 09:40:00,147.11,147.28,146.6,146.94,55844.0,139.4115,139.5726,138.9282,139.2504,55844.0
2021-10-04 09:45:00,146.93,147.07,146.62,147.0,66531.0,139.2409,139.3736,138.9471,139.3073,66531.0
2021-10-04 09:50:00,146.97,147.3,146.93,147.09,71015.0,139.2788,139.5916,139.2409,139.3926,71015.0
2021-10-04 09:55:00,147.04,147.62,147.04,147.56,89602.0,139.3452,139.8948,139.3452,139.838,89602.0
2021-10-04 10:00:00,147.56,147.59,146.79,146.95,68121.0,139.838,139.8664,139.1083,139.2599,68121.0
2021-10-04 10:05:00,146.95,147.28,146.95,147.16,38167.0,139.2599,139.5726,139.2599,139.4589,38167.0
2021-10-04 10:10:00,147.17,147.42,147.1,147.36,50283.0,139.4684,139.7053,139.402,139.6484,50283.0
2021-10-04 10:15:00,147.35,147.59,147.15,147.19,65200.0,139.6389,139.8664,139.4494,139.4873,65200.0
2021-10-04 10:20:00,147.15,147.23,146.75,146.75,99850.0,139.4494,139.5252,139.0703,139.0703,99850.0
2021-10-04 10:25:00,146.75,146.9,146.65,146.81,97208.0,139.0703,139.2125,138.9756,139.1272,97208.0
2021-10-04 10:30:00,146.8,146.8,146.55,146.56,73467.0,139.1177,139.1177,138.8808,138.8903,73467.0
2021-10-04 10:35:00,146.54,146.54,146.3,146.43,100755.0,138.8713,138.8713,138.6439,138.7671,100755.0
2021-10-04 10:40:00,146.44,146.65,146.3,146.65,73575.0,138.7766,138.9756,138.6439,138.9756,73575.0
2021-10-04 10:45:00,146.64,146.68,146.4,146.4,51789.0,138.9661,139.004,138.7387,138.7387,51789.0
2021-10-04 10:50:00,146.41,146.42,146.02,146.02,140852.0,138.7481,138.7576,138.3785,138.3785,140852.0
2021-10-04 10:55:00,146.03,146.16,145.99,146.13,61561.0,138.388,138.5112,138.3501,138.4828,61561.0
2021-10-04 11:00:00,146.11,146.3,145.9,146.25,86722.0,138.4638,138.6439,138.2648,138.5965,86722.0
2021-10-04 11:05:00,146.25,146.52,146.13,146.49,51186.0,138.5965,138.8524,138.4828,138.824,51186.0
2021-10-04 11:10:00,146.48,146.54,146.35,146.45,54532.0,138.8145,138.8713,138.6913,138.786,54532.0
2021-10-04 11:15:00,146.44,146.57,146.26,146.43,52707.0,138.7766,138.8998,138.606,138.7671,52707.0
2021-10-04 11:20:00,146.45,146.56,146.19,146.27,38259.0,138.786,138.8903,138.5397,138.6155,38259.0
2021-10-04 11:25:00,146.29,146.38,146.12,146.26,47395.0,138.6344,138.7197,138.4733,138.606,47395.0
2021-10-04 11:30:00,146.26,146.35,145.95,145.95,55087.0,138.606,138.6913,138.3122,138.3122,55087.0
2021-10-04 11:35:00,145.95,146.05,145.9,145.93,106457.0,138.3122,138.407,138.2648,138.2933,106457.0
2021-10-04 11:40:00,145.93,146.34,145.9,146.3,79147.0,138.2933,138.6818,138.2648,138.6439,79147.0
2021-10-04 11:45:00,146.29,146.4,146.23,146.35,68305.0,138.6344,138.7387,138.5776,138.6913,68305.0
2021-10-04 11:50:00,146.32,146.49,146.22,146.49,46696.0,138.6628,138.824,138.5681,138.824,46696.0
2021-10-04 11:55:00,146.48,146.68,146.33,146.56,56716.0,138.8145,139.004,138.6723,138.8903,56716.0
2021-10-04 12:00:00,146.53,146.65,146.46,146.48,35779.0,138.8619,138.9756,138.7955,138.8145,35779.0
2021-10-04 12:05:00,146.49,146.61,146.36,146.54,38869.0,138.824,138.9377,138.7008,138.8713,38869.0
2021-10-04 12:10:00,146.56,146.56,146.36,146.41,23866.0,138.8903,138.8903,138.7008,138.7481,23866.0
2021-10-04 12:15:00,146.41,146.45,146.26,146.33,27012.0,138.7481,138.786,138.606,138.6723,27012.0
2021-10-04 12:20:00,146.32,146.32,146.09,146.09,33282.0,138.6628,138.6628,138.4449,138.4449,33282.0
2021-10-04 12:25:00,146.08,146.14,145.93,145.95,36078.0,138.4354,138.4923,138.2933,138.3122,36078.0
2021-10-04 12:30:00,145.92,146.09,145.91,146.07,50717.0,138.2838,138.4449,138.2743,138.4259,50717.0
2021-10-04 12:35:00,146.04,146.16,145.97,146.02,33932.0,138.3975,138.5112,138.3312,138.3785,33932.0
2021-10-04 12:40:00,146.02,146.02,145.79,145.79,90422.0,138.3785,138.3785,138.1606,138.1606,90422.0
2021-10-04 12:45:00,145.78,145.93,145.76,145.88,36226.0,138.1511,138.2933,138.1322,138.2459,36226.0
2021-10-04 12:50:00,145.86,146.03,145.76,146.01,64916.0,138.2269,138.388,138.1322,138.3691,64916.0
2021-10-04 12:55:00,146.01,146.22,145.99,146.16,33947.0,138.3691,138.5681,138.3501,138.5112,33947.0
2021-10-04 13:00:00,146.15,146.19,145.9,145.9,52272.0,138.5017,138.5397,138.2648,138.2648,52272.0
2021-10-04 13:05:00,145.9,146.29,145.86,146.24,28645.0,138.2648,138.6344,138.2269,138.587,28645.0
2021-10-04 13:10:00,146.23,146.37,146.19,146.37,31835.0,138.5776,138.7102,138.5397,138.7102,31835.0
2021-10-04 13:15:00,146.36,146.41,146.26,146.38,36015.0,138.7008,138.7481,138.606,138.7197,36015.0
2021-10-04 13:20:00,146.38,146.72,146.29,146.65,42809.0,138.7197,139.0419,138.6344,138.9756,42809.0
2021-10-04 13:25:00,146.65,146.68,146.36,146.39,35221.0,138.9756,139.004,138.7008,138.7292,35221.0
2021-10-04 13:30:00,146.39,146.65,146.39,146.61,39589.0,138.7292,138.9756,138.7292,138.9377,39589.0
2021-10-04 13:35:00,146.58,146.64,146.51,146.64,51685.0,138.9092,138.9661,138.8429,138.9661,51685.0
2021-10-04 13:40:00,146.6,146.64,146.45,146.63,47645.0,138.9282,138.9661,138.786,138.9566,47645.0
2021-10-04 13:45:00,146.61,146.74,146.54,146.72,40240.0,138.9377,139.0609,138.8713,139.0419,40240.0
2021-10-04 13:50:00,146.72,146.73,146.49,146.53,26424.0,139.0419,139.0514,138.824,138.8619,26424.0
2021-10-04 13:55:00,146.5,146.61,146.49,146.51,37907.0,138.8334,138.9377,138.824,138.8429,37907.0
2021-10-04 14:00:00,146.52,146.79,146.5,146.67,35017.0,138.8524,139.1083,138.8334,138.9945,35017.0
2021-10-04 14:05:00,146.65,146.8,146.58,146.71,29868.0,138.9756,139.1177,138.9092,139.0324,29868.0
2021-10-04 14:10:00,146.67,146.72,146.41,146.46,40327.0,138.9945,139.0419,138.7481,138.7955,40327.0
2021-10-04 14:15:00,146.44,146.64,146.4,146.61,39202.0,138.7766,138.9661,138.7387,138.9377,39202.0
2021-10-04 14:20:00,146.62,146.76,146.55,146.64,34680.0,138.9471,139.0798,138.8808,138.9661,34680.0
2021-10-04 14:25:00,146.6,146.64,146.48,146.58,39704.0,138.9282,138.9661,138.8145,138.9092,39704.0
2021-10-04 14:30:00,146.55,146.65,146.47,146.54,43123.0,138.8808,138.9756,138.805,138.8713,43123.0
2021-10-04 14:35:00,146.54,146.78,146.45,146.71,39018.0,138.8713,139.0988,138.786,139.0324,39018.0
2021-10-04 14:40:00,146.72,146.72,146.56,146.66,27185.0,139.0419,139.0419,138.8903,138.9851,27185.0
2021-10-04 14:45:00,146.66,146.84,146.64,146.82,37710.0,138.9851,139.1556,138.9661,139.1367,37710.0
2021-10-04 14:50:00,146.82,146.83,146.65,146.71,39417.0,139.1367,139.1462,138.9756,139.0324,39417.0
2021-10-04 14:55:00,146.71,146.79,146.56,146.69,53882.0,139.0324,139.1083,138.8903,139.0135,53882.0
2021-10-04 15:00:00,146.71,146.9,146.67,146.82,37823.0,139.0324,139.2125,138.9945,139.1367,37823.0
2021-10-04 15:05:00,146.83,146.87,146.63,146.69,32107.0,139.1462,139.1841,138.9566,139.0135,32107.0
2021-10-04 15:10:00,146.67,146.68,146.51,146.56,50636.0,138.9945,139.004,138.8429,138.8903,50636.0
2021-10-04 15:15:00,146.58,146.67,146.36,146.37,42425.0,138.9092,138.9945,138.7008,138.7102,42425.0
2021-10-04 15:20:00,146.37,146.4,146.2,146.33,43161.0,138.7102,138.7387,138.5491,138.6723,43161.0
2021-10-04 15:25:00,146.31,146.59,146.29,146.58,76830.0,138.6534,138.9187,138.6344,138.9092,76830.0
2021-10-04 15:30:00,146.56,146.66,146.47,146.55,58122.0,138.8903,138.9851,138.805,138.8808,58122.0
2021-10-04 15:35:00,146.53,146.59,146.39,146.4,92660.0,138.8619,138.9187,138.7292,138.7387,92660.0
2021-10-04 15:40:00,146.4,146.89,146.39,146.84,63560.0,138.7387,139.203,138.7292,139.1556,63560.0
2021-10-04 15:45:00,146.85,147.01,146.83,146.98,86343.0,139.1651,139.3167,139.1462,139.2883,86343.0
2021-10-04 15:50:00,146.96,146.97,146.57,146.63,112180.0,139.2694,139.2788,138.8998,138.9566,112180.0
2021-10-04 15:55:00,146.63,147.19,146.63,147.13,344889.0,138.9566,139.4873,138.9566,139.4305,344889.0
2021-10-05 09:30:00,148.0,148.88,147.82,148.59,545630.0,140.2549,141.0889,140.0843,140.8141,545630.0
2021-10-05 09:35:00,148.69,149.22,148.42,149.05,258750.0,140.9088,141.4111,140.653,141.25,258750.0
2021-10-05 09:40:00,149.11,149.55,148.91,149.22,254240.0,141.3068,141.7238,141.1173,141.4111,254240.0
2021-10-05 09:45:00,149.25,149.45,148.89,149.21,138656.0,141.4395,141.629,141.0984,141.4016,138656.0
2021-10-05 09:50:00,149.22,149.3,149.04,149.24,92747.0,141.4111,141.4869,141.2405,141.43,92747.0
2021-10-05 09:55:00,149.24,149.31,149.06,149.22,168280.0,141.43,141.4964,141.2595,141.4111,168280.0
2021-10-05 10:00:00,149.24,149.52,149.23,149.4,121847.0,141.43,141.6954,141.4206,141.5817,121847.0
2021-10-05 10:05:00,149.42,149.54,149.25,149.39,99874.0,141.6006,141.7143,141.4395,141.5722,99874.0
2021-10-05 10:10:00,149.39,149.72,149.38,149.72,169967.0,141.5722,141.8849,141.5627,141.8849,169967.0
2021-10-05 10:15:00,149.73,149.84,149.55,149.67,204168.0,141.8944,141.9986,141.7238,141.8375,204168.0
2021-10-05 10:20:00,149.66,149.89,149.59,149.66,95024.0,141.8281,142.046,141.7617,141.8281,95024.0
2021-10-05 10:25:00,149.64,150.0,149.64,149.93,111973.0,141.8091,142.1503,141.8091,142.0839,111973.0
2021-10-05 10:30:00,149.94,150.13,149.9,150.02,155261.0,142.0934,142.2735,142.0555,142.1692,155261.0
2021-10-05 10:35:00,150.03,150.17,150.0,150.11,77805.0,142.1787,142.3114,142.1503,142.2545,77805.0
2021-10-05 10:40:00,150.13,150.42,150.13,150.37,113101.0,142.2735,142.5483,142.2735,142.5009,113101.0
2021-10-05 10:45:00,150.38,150.5,150.24,150.4,91103.0,142.5104,142.6241,142.3777,142.5293,91103.0
2021-10-05 10:50:00,150.41,150.51,150.31,150.48,79396.0,142.5388,142.6336,142.444,142.6051,79396.0
2021-10-05 10:55:00,150.47,150.62,150.39,150.56,192347.0,142.5957,142.7378,142.5199,142.681,192347.0
2021-10-05 11:00:00,150.57,150.68,150.38,150.6,83570.0,142.6904,142.7947,142.5104,142.7189,83570.0
2021-10-05 11:05:00,150.61,150.76,150.48,150.71,95163.0,142.7283,142.8705,142.6051,142.8231,95163.0
2021-10-05 11:10:00,150.73,151.0,150.66,150.82,170279.0,142.8421,143.0979,142.7757,142.9274,170279.0
2021-10-05 11:15:00,150.83,150.93,150.64,150.71,132829.0,142.9368,143.0316,142.7568,142.8231,132829.0
2021-10-05 11:20:00,150.71,150.89,150.56,150.61,221465.0,142.8231,142.9937,142.681,142.7283,221465.0
2021-10-05 11:25:00,150.6,150.61,150.26,150.49,54474.0,142.7189,142.7283,142.3967,142.6146,54474.0
2021-10-05 11:30:00,150.49,150.54,150.24,150.32,55203.0,142.6146,142.662,142.3777,142.4535,55203.0
2021-10-05 11:35:00,150.32,150.36,150.14,150.18,40975.0,142.4535,142.4914,142.2829,142.3208,40975.0
2021-10-05 11:40:00,150.17,150.22,149.9,149.93,61573.0,142.3114,142.3588,142.0555,142.0839,61573.0
2021-10-05 11:45:00,149.92,150.0,149.74,149.77,57946.0,142.0745,142.1503,141.9039,141.9323,57946.0
2021-10-05 11:50:00,149.76,149.98,149.71,149.9,56661.0,141.9228,142.1313,141.8754,142.0555,56661.0
2021-10-05 11:55:00,149.91,149.98,149.85,149.9,29895.0,142.065,142.1313,142.0081,142.0555,29895.0
2021-10-05 12:00:00,149.9,150.18,149.87,150.12,75068.0,142.0555,142.3208,142.0271,142.264,75068.0
2021-10-05 12:05:00,150.11,150.39,150.09,150.32,51507.0,142.2545,142.5199,142.2356,142.4535,51507.0
2021-10-05 12:10:00,150.33,150.4,150.28,150.29,43887.0,142.463,142.5293,142.4156,142.4251,43887.0
2021-10-05 12:15:00,150.31,150.53,150.24,150.53,47953.0,142.444,142.6525,142.3777,142.6525,47953.0
2021-10-05 12:20:00,150.53,150.53,150.28,150.38,54655.0,142.6525,142.6525,142.4156,142.5104,54655.0
2021-10-05 12:25:00,150.39,150.4,150.23,150.35,58041.0,142.5199,142.5293,142.3682,142.482,58041.0
2021-10-05 12:30:00,150.37,150.42,150.23,150.42,142126.0,142.5009,142.5483,142.3682,142.5483,142126.0
2021-10-05 12:35:00,150.4,150.43,150.12,150.12,49310.0,142.5293,142.5578,142.264,142.264,49310.0
2021-10-05 12:40:00,150.13,150.2,149.96,150.05,79970.0,142.2735,142.3398,142.1124,142.1977,79970.0
2021-10-05 12:45:00,150.07,150.2,150.04,150.13,28891.0,142.2166,142.3398,142.1882,142.2735,28891.0
2021-10-05 12:50:00,150.14,150.26,150.04,150.05,31180.0,142.2829,142.3967,142.1882,142.1977,31180.0
2021-10-05 12:55:00,150.04,150.17,150.03,150.14,23901.0,142.1882,142.3114,142.1787,142.2829,23901.0
2021-10-05 13:00:00,150.13,150.13,149.9,149.97,41669.0,142.2735,142.2735,142.0555,142.1218,41669.0
2021-10-05 13:05:00,149.96,150.02,149.93,149.93,37901.0,142.1124,142.1692,142.0839,142.0839,37901.0
2021-10-05 13:10:00,149.94,150.1,149.87,150.09,30183.0,142.0934,142.245,142.0271,142.2356,30183.0
2021-10-05 13:15:00,150.08,150.09,149.97,149.99,30051.0,142.2261,142.2356,142.1218,142.1408,30051.0
2021-10-05 13:20:00,149.99,150.04,149.92,149.92,92086.0,142.1408,142.1882,142.0745,142.0745,92086.0
2021-10-05 13:25:00,149.93,150.01,149.76,149.95,55375.0,142.0839,142.1597,141.9228,142.1029,55375.0
2021-10-05 13:30:00,149.96,150.05,149.88,149.98,43778.0,142.1124,142.1977,142.0365,142.1313,43778.0
2021-10-05 13:35:00,149.99,150.06,149.91,150.02,45122.0,142.1408,142.2071,142.065,142.1692,45122.0
2021-10-05 13:40:00,150.01,150.06,149.94,149.99,48152.0,142.1597,142.2071,142.0934,142.1408,48152.0
2021-10-05 13:45:00,149.99,150.07,149.97,149.99,24612.0,142.1408,142.2166,142.1218,142.1408,24612.0
2021-10-05 13:50:00,150.0,150.05,149.92,149.93,34702.0,142.1503,142.1977,142.0745,142.0839,34702.0
2021-10-05 13:55:00,149.92,150.19,149.9,150.19,61304.0,142.0745,142.3303,142.0555,142.3303,61304.0
2021-10-05 14:00:00,150.19,150.23,150.09,150.17,43709.0,142.3303,142.3682,142.2356,142.3114,43709.0
2021-10-05 14:05:00,150.17,150.18,150.07,150.15,37251.0,142.3114,142.3208,142.2166,142.2924,37251.0
2021-10-05 14:10:00,150.15,150.3,150.11,150.14,111160.0,142.2924,142.4346,142.2545,142.2829,111160.0
2021-10-05 14:15:00,150.15,150.24,150.07,150.07,84847.0,142.2924,142.3777,142.2166,142.2166,84847.0
2021-10-05 14:20:00,150.06,150.07,149.84,149.94,44166.0,142.2071,142.2166,141.9986,142.0934,44166.0
2021-10-05 14:25:00,149.94,150.12,149.85,150.11,72938.0,142.0934,142.264,142.0081,142.2545,72938.0
2021-10-05 14:30:00,150.12,150.3,150.01,150.15,267281.0,142.264,142.4346,142.1597,142.2924,267281.0
2021-10-05 14:35:00,150.14,150.19,150.08,150.15,36897.0,142.2829,142.3303,142.2261,142.2924,36897.0
2021-10-05 14:40:00,150.14,150.14,149.88,149.89,38102.0,142.2829,142.2829,142.0365,142.046,38102.0
2021-10-05 14:45:00,149.91,150.1,149.91,150.07,137036.0,142.065,142.245,142.065,142.2166,137036.0
2021-10-05 14:50:00,150.05,150.23,149.84,149.86,145929.0,142.1977,142.3682,141.9986,142.0176,145929.0
2021-10-05 14:55:00,149.88,149.94,149.62,149.62,29953.0,142.0365,142.0934,141.7902,141.7902,29953.0
2021-10-05 15:00:00,149.63,149.76,149.48,149.68,65781.0,141.7996,141.9228,141.6575,141.847,65781.0
2021-10-05 15:05:00,149.7,149.85,149.62,149.84,46740.0,141.866,142.0081,141.7902,141.9986,46740.0
2021-10-05 15:10:00,149.86,150.08,149.78,150.05,52448.0,142.0176,142.2261,141.9418,142.1977,52448.0
2021-10-05 15:15:00,150.06,150.12,149.98,150.12,42494.0,142.2071,142.264,142.1313,142.264,42494.0
2021-10-05 15:20:00,150.1,150.11,149.93,150.03,59276.0,142.245,142.2545,142.0839,142.1787,59276.0
2021-10-05 15:25:00,150.02,150.12,149.93,150.05,62590.0,142.1692,142.264,142.0839,142.1977,62590.0
2021-10-05 15:30:00,150.04,150.2,150.03,150.14,72213.0,142.1882,142.3398,142.1787,142.2829,72213.0
2021-10-05 15:35:00,150.12,150.18,149.91,149.99,86215.0,142.264,142.3208,142.065,142.1408,86215.0
2021-10-05 15:40:00,149.99,150.06,149.92,149.97,83504.0,142.1408,142.2071,142.0745,142.1218,83504.0
2021-10-05 15:45:00,149.97,149.97,149.83,149.86,90779.0,142.1218,142.1218,141.9892,142.0176,90779.0
2021-10-05 15:50:00,149.87,149.88,149.68,149.69,137139.0,142.0271,142.0365,141.847,141.8565,137139.0
2021-10-05 15:55:00,149.69,149.71,149.45,149.47,298146.0,141.8565,141.8754,141.629,141.648,298146.0
2021-10-06 09:30:00,148.0,149.13,147.92,149.04,253592.0,140.2549,141.3258,140.1791,141.2405,253592.0
2021-10-06 09:35:00,149.01,149.25,148.85,149.01,89687.0,141.2121,141.4395,141.0604,141.2121,89687.0
2021-10-06 09:40:00,149.07,149.46,149.07,149.3,62584.0,141.2689,141.6385,141.2689,141.4869,62584.0
2021-10-06 09:45:00,149.3,149.36,148.86,148.94,93187.0,141.4869,141.5438,141.0699,141.1457,93187.0
2021-10-06 09:50:00,148.93,149.08,148.77,149.01,83110.0,141.1363,141.2784,140.9846,141.2121,83110.0
2021-10-06 09:55:00,149.0,149.08,148.19,148.36,73178.0,141.2026,141.2784,140.435,140.5961,73178.0
2021-10-06 10:00:00,148.35,148.35,147.83,148.05,149538.0,140.5866,140.5866,140.0938,140.3023,149538.0
2021-10-06 10:05:00,148.03,148.22,147.79,148.15,114634.0,140.2834,140.4634,140.0559,140.3971,114634.0
2021-10-06 10:10:00,148.15,148.7,148.0,148.61,60309.0,140.3971,140.9183,140.2549,140.833,60309.0
2021-10-06 10:15:00,148.62,148.62,148.15,148.33,86579.0,140.8425,140.8425,140.3971,140.5677,86579.0
2021-10-06 10:20:00,148.32,149.4,148.32,149.32,111347.0,140.5582,141.5817,140.5582,141.5059,111347.0
2021-10-06 10:25:00,149.31,149.36,148.89,148.9,38059.0,141.4964,141.5438,141.0984,141.1078,38059.0
2021-10-06 10:30:00,148.9,149.11,148.83,148.88,53244.0,141.1078,141.3068,141.0415,141.0889,53244.0
2021-10-06 10:35:00,148.91,149.09,148.77,149.07,51229.0,141.1173,141.2879,140.9846,141.2689,51229.0
2021-10-06 10:40:00,149.09,149.19,148.88,148.95,87264.0,141.2879,141.3827,141.0889,141.1552,87264.0
2021-10-06 10:45:00,148.96,149.02,148.33,148.81,56843.0,141.1647,141.2216,140.5677,141.0225,56843.0
2021-10-06 10:50:00,148.84,148.87,148.61,148.81,53862.0,141.051,141.0794,140.833,141.0225,53862.0
2021-10-06 10:55:00,148.8,148.93,148.63,148.92,43171.0,141.0131,141.1363,140.852,141.1268,43171.0
2021-10-06 11:00:00,148.94,148.98,148.63,148.72,46745.0,141.1457,141.1836,140.852,140.9373,46745.0
2021-10-06 11:05:00,148.69,148.73,148.47,148.55,41575.0,140.9088,140.9467,140.7003,140.7761,41575.0
2021-10-06 11:10:00,148.56,148.58,148.27,148.45,43904.0,140.7856,140.8046,140.5108,140.6814,43904.0
2021-10-06 11:15:00,148.43,148.43,148.04,148.04,47275.0,140.6624,140.6624,140.2928,140.2928,47275.0
2021-10-06 11:20:00,148.04,148.06,147.76,147.79,63120.0,140.2928,140.3118,140.0275,140.0559,63120.0
2021-10-06 11:25:00,147.78,147.97,147.76,147.83,49978.0,140.0464,140.2265,140.0275,140.0938,49978.0
2021-10-06 11:30:00,147.83,148.01,147.68,147.77,47156.0,140.0938,140.2644,139.9517,140.037,47156.0
2021-10-06 11:35:00,147.78,147.97,147.74,147.97,38643.0,140.0464,140.2265,140.0085,140.2265,38643.0
2021-10-06 11:40:00,147.99,148.04,147.79,147.88,32201.0,140.2455,140.2928,140.0559,140.1412,32201.0
2021-10-06 11:45:00,147.89,148.09,147.88,147.96,35830.0,140.1507,140.3402,140.1412,140.217,35830.0
2021-10-06 11:50:00,147.98,148.25,147.98,148.14,38786.0,140.236,140.4918,140.236,140.3876,38786.0
2021-10-06 11:55:00,148.11,148.32,148.05,148.16,47612.0,140.3592,140.5582,140.3023,140.4066,47612.0
2021-10-06 12:00:00,148.17,148.27,148.04,148.05,42178.0,140.416,140.5108,140.2928,140.3023,42178.0
2021-10-06 12:05:00,148.05,148.07,147.64,147.72,43975.0,140.3023,140.3213,139.9138,139.9896,43975.0
2021-10-06 12:10:00,147.73,147.74,147.6,147.61,80757.0,139.9991,140.0085,139.8759,139.8853,80757.0
2021-10-06 12:15:00,147.61,147.68,147.56,147.61,65107.0,139.8853,139.9517,139.838,139.8853,65107.0
2021-10-06 12:20:00,147.6,147.7,147.53,147.68,53114.0,139.8759,139.9706,139.8095,139.9517,53114.0
2021-10-06 12:25:00,147.68,147.84,147.52,147.75,49805.0,139.9517,140.1033,139.8,140.018,49805.0
2021-10-06 12:30:00,147.73,147.84,147.66,147.82,45734.0,139.9991,140.1033,139.9327,140.0843,45734.0
2021-10-06 12:35:00,147.86,147.86,147.66,147.8,26278.0,140.1223,140.1223,139.9327,140.0654,26278.0
2021-10-06 12:40:00,147.79,148.04,147.79,148.0,47032.0,140.0559,140.2928,140.0559,140.2549,47032.0
2021-10-06 12:45:00,148.0,148.09,147.89,147.95,31373.0,140.2549,140.3402,140.1507,140.2075,31373.0
2021-10-06 12:50:00,147.97,148.08,147.91,147.95,34405.0,140.2265,140.3307,140.1696,140.2075,34405.0
2021-10-06 12:55:00,147.94,148.08,147.83,147.87,33483.0,140.1981,140.3307,140.0938,140.1317,33483.0
2021-10-06 13:00:00,147.88,147.95,147.66,147.76,40498.0,140.1412,140.2075,139.9327,140.0275,40498.0
2021-10-06 13:05:00,147.73,147.78,147.56,147.7,41792.0,139.9991,140.0464,139.838,139.9706,41792.0
2021-10-06 13:10:00,147.69,147.77,147.51,147.77,35104.0,139.9612,140.037,139.7906,140.037,35104.0
2021-10-06 13:15:00,147.76,147.78,147.68,147.71,22039.0,140.0275,140.0464,139.9517,139.9801,22039.0
2021-10-06 13:20:00,147.67,147.88,147.61,147.86,31677.0,139.9422,140.1412,139.8853,140.1223,31677.0
2021-10-06 13:25:00,147.86,148.14,147.83,148.13,35395.0,140.1223,140.3876,140.0938,140.3781,35395.0
2021-10-06 13:30:00,148.12,148.36,148.1,148.34,49513.0,140.3687,140.5961,140.3497,140.5771,49513.0
2021-10-06 13:35:00,148.33,148.53,148.28,148.5,69216.0,140.5677,140.7572,140.5203,140.7288,69216.0
2021-10-06 13:40:00,148.49,148.49,148.34,148.45,22693.0,140.7193,140.7193,140.5771,140.6814,22693.0
2021-10-06 13:45:00,148.45,148.6,148.45,148.48,26800.0,140.6814,140.8235,140.6814,140.7098,26800.0
2021-10-06 13:50:00,148.48,148.48,148.18,148.18,36763.0,140.7098,140.7098,140.4255,140.4255,36763.0
2021-10-06 13:55:00,148.18,148.35,148.18,148.35,24785.0,140.4255,140.5866,140.4255,140.5866,24785.0
2021-10-06 14:00:00,148.37,148.49,148.1,148.39,42076.0,140.6056,140.7193,140.3497,140.6245,42076.0
2021-10-06 14:05:00,148.38,148.49,148.27,148.49,30782.0,140.615,140.7193,140.5108,140.7193,30782.0
2021-10-06 14:10:00,148.47,148.86,148.46,148.86,44044.0,140.7003,141.0699,140.6909,141.0699,44044.0
2021-10-06 14:15:00,148.86,148.89,148.77,148.86,29873.0,141.0699,141.0984,140.9846,141.0699,29873.0
2021-10-06 14:20:00,148.86,148.87,148.62,148.64,30358.0,141.0699,141.0794,140.8425,140.8614,30358.0
2021-10-06 14:25:00,148.63,148.95,148.63,148.95,36810.0,140.852,141.1552,140.852,141.1552,36810.0
2021-10-06 14:30:00,148.94,148.94,148.67,148.78,32315.0,141.1457,141.1457,140.8899,140.9941,32315.0
2021-10-06 14:35:00,148.8,148.86,148.7,148.86,35308.0,141.0131,141.0699,140.9183,141.0699,35308.0
2021-10-06 14:40:00,148.84,148.99,148.84,148.95,28944.0,141.051,141.1931,141.051,141.1552,28944.0
2021-10-06 14:45:00,148.96,149.0,148.82,148.85,30732.0,141.1647,141.2026,141.032,141.0604,30732.0
2021-10-06 14:50:00,148.84,148.91,148.68,148.88,45374.0,141.051,141.1173,140.8993,141.0889,45374.0
2021-10-06 14:55:00,148.89,148.98,148.69,148.71,44259.0,141.0984,141.1836,140.9088,140.9278,44259.0
2021-10-06 15:00:00,148.7,148.84,148.52,148.52,54643.0,140.9183,141.051,140.7477,140.7477,54643.0
2021-10-06 15:05:00,148.55,148.74,148.55,148.62,46829.0,140.7761,140.9562,140.7761,140.8425,46829.0
2021-10-06 15:10:00,148.61,148.74,148.52,148.63,42422.0,140.833,140.9562,140.7477,140.852,42422.0
2021-10-06 15:15:00,148.63,148.79,148.63,148.68,31491.0,140.852,141.0036,140.852,140.8993,31491.0
2021-10-06 15:20:00,148.69,148.79,148.61,148.71,36585.0,140.9088,141.0036,140.833,140.9278,36585.0
2021-10-06 15:25:00,148.72,148.82,148.71,148.8,53409.0,140.9373,141.032,140.9278,141.0131,53409.0
2021-10-06 15:30:00,148.79,148.87,148.67,148.73,40590.0,141.0036,141.0794,140.8899,140.9467,40590.0
2021-10-06 15:35:00,148.73,148.79,148.53,148.63,65760.0,140.9467,141.0036,140.7572,140.852,65760.0
2021-10-06 15:40:00,148.64,148.77,148.58,148.63,60545.0,140.8614,140.9846,140.8046,140.852,60545.0
2021-10-06 15:45:00,148.62,148.78,148.5,148.62,80552.0,140.8425,140.9941,140.7288,140.8425,80552.0
2021-10-06 15:50:00,148.61,148.9,148.61,148.84,140028.0,140.833,141.1078,140.833,141.051,140028.0
2021-10-06 15:55:00,148.84,149.01,148.72,148.82,285271.0,141.051,141.2121,140.9373,141.032,285271.0
2021-10-07 09:30:00,150.3,151.58,150.26,151.19,665049.0,142.4346,143.6476,142.3967,143.278,665049.0
2021-10-07 09:35:00,151.22,151.68,151.19,151.34,236885.0,143.3064,143.7424,143.278,143.4201,236885.0
2021-10-07 09:40:00,151.4,151.4,151.01,151.2,152921.0,143.477,143.477,143.1074,143.2875,152921.0
2021-10-07 09:45:00,151.22,151.46,151.14,151.32,105873.0,143.3064,143.5339,143.2306,143.4012,105873.0
2021-10-07 09:50:00,151.32,152.02,151.23,151.93,94208.0,143.4012,144.0646,143.3159,143.9793,94208.0
2021-10-07 09:55:00,151.97,152.07,151.85,152.07,68859.0,144.0172,144.1119,143.9035,144.1119,68859.0
2021-10-07 10:00:00,152.05,152.16,151.88,152.16,52485.0,144.093,144.1972,143.9319,144.1972,52485.0
2021-10-07 10:05:00,152.16,152.34,152.09,152.33,66678.0,144.1972,144.3678,144.1309,144.3583,66678.0
2021-10-07 10:10:00,152.3,152.71,152.3,152.71,109181.0,144.3299,144.7184,144.3299,144.7184,109181.0
2021-10-07 10:15:00,152.71,152.8,152.61,152.71,77016.0,144.7184,144.8037,144.6237,144.7184,77016.0
2021-10-07 10:20:00,152.72,152.89,152.62,152.81,64185.0,144.7279,144.889,144.6332,144.8132,64185.0
2021-10-07 10:25:00,152.74,152.79,152.6,152.64,56575.0,144.7469,144.7943,144.6142,144.6521,56575.0
2021-10-07 10:30:00,152.64,152.82,152.59,152.74,40276.0,144.6521,144.8227,144.6047,144.7469,40276.0
2021-10-07 10:35:00,152.72,152.84,152.62,152.64,83048.0,144.7279,144.8416,144.6332,144.6521,83048.0
2021-10-07 10:40:00,152.63,152.87,152.62,152.75,85055.0,144.6426,144.8701,144.6332,144.7564,85055.0
2021-10-07 10:45:00,152.75,152.92,152.67,152.83,111613.0,144.7564,144.9175,144.6805,144.8322,111613.0
2021-10-07 10:50:00,152.84,153.07,152.83,153.06,92866.0,144.8416,145.0596,144.8322,145.0501,92866.0
2021-10-07 10:55:00,153.07,153.18,152.64,152.78,98642.0,145.0596,145.1639,144.6521,144.7848,98642.0
2021-10-07 11:00:00,152.8,152.84,152.61,152.71,30825.0,144.8037,144.8416,144.6237,144.7184,30825.0
2021-10-07 11:05:00,152.73,152.73,152.43,152.47,34179.0,144.7374,144.7374,144.4531,144.491,34179.0
2021-10-07 11:10:00,152.47,152.57,152.44,152.51,50859.0,144.491,144.5858,144.4626,144.5289,50859.0
2021-10-07 11:15:00,152.52,152.56,152.34,152.37,39221.0,144.5384,144.5763,144.3678,144.3962,39221.0
2021-10-07 11:20:00,152.37,152.5,152.35,152.39,40878.0,144.3962,144.5194,144.3773,144.4152,40878.0
2021-10-07 11:25:00,152.39,152.53,152.36,152.43,39513.0,144.4152,144.5479,144.3868,144.4531,39513.0
2021-10-07 11:30:00,152.43,152.48,152.1,152.28,37150.0,144.4531,144.5005,144.1404,144.311,37150.0
2021-10-07 11:35:00,152.23,152.39,152.13,152.15,39586.0,144.2636,144.4152,144.1688,144.1878,39586.0
2021-10-07 11:40:00,152.16,152.3,152.12,152.3,25437.0,144.1972,144.3299,144.1593,144.3299,25437.0
2021-10-07 11:45:00,152.3,152.34,152.25,152.29,25361.0,144.3299,144.3678,144.2825,144.3204,25361.0
2021-10-07 11:50:00,152.28,152.34,152.1,152.2,26234.0,144.311,144.3678,144.1404,144.2351,26234.0
2021-10-07 11:55:00,152.22,152.35,152.21,152.28,26360.0,144.2541,144.3773,144.2446,144.311,26360.0
2021-10-07 12:00:00,152.28,152.35,152.13,152.15,29493.0,144.311,144.3773,144.1688,144.1878,29493.0
2021-10-07 12:05:00,152.15,152.3,152.13,152.17,21081.0,144.1878,144.3299,144.1688,144.2067,21081.0
2021-10-07 12:10:00,152.18,152.27,152.05,152.11,27595.0,144.2162,144.3015,144.093,144.1498,27595.0
2021-10-07 12:15:00,152.1,152.23,152.1,152.17,23731.0,144.1404,144.2636,144.1404,144.2067,23731.0
2021-10-07 12:20:00,152.17,152.58,152.15,152.56,90373.0,144.2067,144.5953,144.1878,144.5763,90373.0
2021-10-07 12:25:00,152.55,152.58,152.47,152.54,31518.0,144.5668,144.5953,144.491,144.5573,31518.0
2021-10-07 12:30:00,152.56,152.67,152.54,152.55,24808.0,144.5763,144.6805,144.5573,144.5668,24808.0
2021-10-07 12:35:00,152.54,152.54,152.3,152.51,47128.0,144.5573,144.5573,144.3299,144.5289,47128.0
2021-10-07 12:40:00,152.53,152.54,152.4,152.53,25972.0,144.5479,144.5573,144.4247,144.5479,25972.0
2021-10-07 12:45:00,152.54,152.59,152.23,152.32,77199.0,144.5573,144.6047,144.2636,144.3489,77199.0
2021-10-07 12:50:00,152.32,152.48,152.25,152.37,46906.0,144.3489,144.5005,144.2825,144.3962,46906.0
2021-10-07 12:55:00,152.37,152.41,152.34,152.4,23569.0,144.3962,144.4341,144.3678,144.4247,23569.0
2021-10-07 13:00:00,152.37,152.4,152.27,152.31,17516.0,144.3962,144.4247,144.3015,144.3394,17516.0
2021-10-07 13:05:00,152.31,153.66,152.16,153.42,321715.0,144.3394,145.6187,144.1972,145.3913,321715.0
2021-10-07 13:10:00,153.43,153.57,152.65,152.69,607365.0,145.4008,145.5334,144.6616,144.6995,607365.0
2021-10-07 13:15:00,152.7,152.82,152.51,152.51,67822.0,144.709,144.8227,144.5289,144.5289,67822.0
2021-10-07 13:20:00,152.55,152.57,152.38,152.52,49896.0,144.5668,144.5858,144.4057,144.5384,49896.0
2021-10-07 13:25:00,152.52,152.59,152.38,152.48,30270.0,144.5384,144.6047,144.4057,144.5005,30270.0
2021-10-07 13:30:00,152.46,152.52,152.37,152.45,23013.0,144.4815,144.5384,144.3962,144.4721,23013.0
2021-10-07 13:35:00,152.47,152.53,152.38,152.52,21824.0,144.491,144.5479,144.4057,144.5384,21824.0
2021-10-07 13:40:00,152.51,152.51,152.35,152.39,17628.0,144.5289,144.5289,144.3773,144.4152,17628.0
2021-10-07 13:45:00,152.4,152.44,152.36,152.43,16547.0,144.4247,144.4626,144.3868,144.4531,16547.0
2021-10-07 13:50:00,152.41,152.44,152.31,152.35,16503.0,144.4341,144.4626,144.3394,144.3773,16503.0
2021-10-07 13:55:00,152.35,152.44,152.2,152.22,36723.0,144.3773,144.4626,144.2351,144.2541,36723.0
2021-10-07 14:00:00,152.22,152.25,152.07,152.14,25419.0,144.2541,144.2825,144.1119,144.1783,25419.0
2021-10-07 14:05:00,152.13,152.25,152.11,152.16,26938.0,144.1688,144.2825,144.1498,144.1972,26938.0
2021-10-07 14:10:00,152.14,152.27,152.09,152.25,25433.0,144.1783,144.3015,144.1309,144.2825,25433.0
2021-10-07 14:15:00,152.24,152.25,152.15,152.16,17471.0,144.273,144.2825,144.1878,144.1972,17471.0
2021-10-07 14:20:00,152.15,152.22,152.05,152.07,14995.0,144.1878,144.2541,144.093,144.1119,14995.0
2021-10-07 14:25:00,152.07,152.16,152.05,152.1,17351.0,144.1119,144.1972,144.093,144.1404,17351.0
2021-10-07 14:30:00,152.1,152.17,152.04,152.1,16693.0,144.1404,144.2067,144.0835,144.1404,16693.0
2021-10-07 14:35:00,152.11,152.11,151.96,151.98,28054.0,144.1498,144.1498,144.0077,144.0267,28054.0
2021-10-07 14:40:00,151.97,152.0,151.87,151.9,27810.0,144.0172,144.0456,143.9224,143.9508,27810.0
2021-10-07 14:45:00,151.88,151.96,151.8,151.96,64846.0,143.9319,144.0077,143.8561,144.0077,64846.0
2021-10-07 14:50:00,151.92,151.95,151.8,151.94,21611.0,143.9698,143.9982,143.8561,143.9887,21611.0
2021-10-07 14:55:00,151.93,152.09,151.87,151.87,25487.0,143.9793,144.1309,143.9224,143.9224,25487.0
2021-10-07 15:00:00,151.88,151.98,151.77,151.94,26198.0,143.9319,144.0267,143.8276,143.9887,26198.0
2021-10-07 15:05:00,151.95,152.15,151.95,152.06,33293.0,143.9982,144.1878,143.9982,144.1025,33293.0
2021-10-07 15:10:00,152.05,152.13,152.01,152.13,25369.0,144.093,144.1688,144.0551,144.1688,25369.0
2021-10-07 15:15:00,152.11,152.18,152.04,152.12,32618.0,144.1498,144.2162,144.0835,144.1593,32618.0
2021-10-07 15:20:00,152.13,152.2,152.0,152.02,31023.0,144.1688,144.2351,144.0456,144.0646,31023.0
2021-10-07 15:25:00,152.02,152.18,151.98,152.17,28461.0,144.0646,144.2162,144.0267,144.2067,28461.0
2021-10-07 15:30:00,152.15,152.31,152.1,152.21,48682.0,144.1878,144.3394,144.1404,144.2446,48682.0
2021-10-07 15:35:00,152.23,152.23,152.04,152.05,46910.0,144.2636,144.2636,144.0835,144.093,46910.0
2021-10-07 15:40:00,152.05,152.19,151.98,151.98,43458.0,144.093,144.2257,144.0267,144.0267,43458.0
2021-10-07 15:45:00,151.98,152.22,151.92,152.21,65532.0,144.0267,144.2541,143.9698,144.2446,65532.0
2021-10-07 15:50:00,152.21,152.24,151.98,152.21,118571.0,144.2446,144.273,144.0267,144.2446,118571.0
2021-10-07 15:55:00,152.21,152.21,151.76,151.88,343421.0,144.2446,144.2446,143.8182,143.9319,343421.0
2021-10-08 09:30:00,152.22,152.43,151.0,151.1,206291.0,144.2541,144.4531,143.0979,143.1927,206291.0
2021-10-08 09:35:00,151.12,151.44,150.67,150.83,106022.0,143.2117,143.5149,142.7852,142.9368,106022.0
2021-10-08 09:40:00,150.88,151.67,150.8,151.49,81160.0,142.9842,143.7329,142.9084,143.5623,81160.0
2021-10-08 09:45:00,151.47,151.88,151.32,151.68,64131.0,143.5433,143.9319,143.4012,143.7424,64131.0
2021-10-08 09:50:00,151.72,151.76,151.19,151.59,59303.0,143.7803,143.8182,143.278,143.6571,59303.0
2021-10-08 09:55:00,151.57,151.69,151.05,151.05,67974.0,143.6381,143.7518,143.1453,143.1453,67974.0
2021-10-08 10:00:00,151.1,151.39,150.93,151.33,89876.0,143.1927,143.4675,143.0316,143.4107,89876.0
2021-10-08 10:05:00,151.36,151.86,151.3,151.69,77952.0,143.4391,143.9129,143.3822,143.7518,77952.0
2021-10-08 10:10:00,151.69,151.93,151.61,151.91,48016.0,143.7518,143.9793,143.676,143.9603,48016.0
2021-10-08 10:15:00,151.92,152.08,151.64,151.65,61831.0,143.9698,144.1214,143.7044,143.7139,61831.0
2021-10-08 10:20:00,151.64,151.83,151.54,151.8,41995.0,143.7044,143.8845,143.6097,143.8561,41995.0
2021-10-08 10:25:00,151.78,151.82,151.64,151.71,34342.0,143.8371,143.875,143.7044,143.7708,34342.0
2021-10-08 10:30:00,151.76,151.97,151.57,151.79,73555.0,143.8182,144.0172,143.6381,143.8466,73555.0
2021-10-08 10:35:00,151.79,151.85,151.5,151.56,46877.0,143.8466,143.9035,143.5718,143.6286,46877.0
2021-10-08 10:40:00,151.55,151.68,151.42,151.67,65285.0,143.6192,143.7424,143.496,143.7329,65285.0
2021-10-08 10:45:00,151.7,151.92,151.5,151.85,52823.0,143.7613,143.9698,143.5718,143.9035,52823.0
2021-10-08 10:50:00,151.86,152.02,151.84,151.99,58067.0,143.9129,144.0646,143.894,144.0361,58067.0
2021-10-08 10:55:00,151.94,152.01,151.75,151.75,26128.0,143.9887,144.0551,143.8087,143.8087,26128.0
2021-10-08 11:00:00,151.76,151.82,151.62,151.7,40985.0,143.8182,143.875,143.6855,143.7613,40985.0
2021-10-08 11:05:00,151.68,151.95,151.63,151.95,34654.0,143.7424,143.9982,143.695,143.9982,34654.0
2021-10-08 11:10:00,151.96,152.02,151.88,152.0,34672.0,144.0077,144.0646,143.9319,144.0456,34672.0
2021-10-08 11:15:00,151.99,152.01,151.92,151.95,26913.0,144.0361,144.0551,143.9698,143.9982,26913.0
2021-10-08 11:20:00,151.96,152.0,151.9,151.92,30020.0,144.0077,144.0456,143.9508,143.9698,30020.0
2021-10-08 11:25:00,151.9,152.01,151.73,151.86,51248.0,143.9508,144.0551,143.7897,143.9129,51248.0
2021-10-08 11:30:00,151.86,151.86,151.62,151.63,41469.0,143.9129,143.9129,143.6855,143.695,41469.0
2021-10-08 11:35:00,151.64,151.64,151.46,151.53,41354.0,143.7044,143.7044,143.5339,143.6002,41354.0
2021-10-08 11:40:00,151.53,151.53,151.35,151.41,37459.0,143.6002,143.6002,143.4296,143.4865,37459.0
2021-10-08 11:45:00,151.42,151.68,151.42,151.66,32138.0,143.496,143.7424,143.496,143.7234,32138.0
2021-10-08 11:50:00,151.66,151.78,151.59,151.72,25456.0,143.7234,143.8371,143.6571,143.7803,25456.0
2021-10-08 11:55:00,151.72,151.73,151.64,151.72,57779.0,143.7803,143.7897,143.7044,143.7803,57779.0
2021-10-08 12:00:00,151.73,151.83,151.66,151.83,57881.0,143.7897,143.8845,143.7234,143.8845,57881.0
2021-10-08 12:05:00,151.83,151.98,151.83,151.9,72294.0,143.8845,144.0267,143.8845,143.9508,72294.0
2021-10-08 12:10:00,151.9,152.05,151.9,152.02,87359.0,143.9508,144.093,143.9508,144.0646,87359.0
2021-10-08 12:15:00,152.01,152.19,151.97,152.08,68099.0,144.0551,144.2257,144.0172,144.1214,68099.0
2021-10-08 12:20:00,152.07,152.09,151.89,151.94,42536.0,144.1119,144.1309,143.9414,143.9887,42536.0
2021-10-08 12:25:00,151.93,151.94,151.84,151.86,32346.0,143.9793,143.9887,143.894,143.9129,32346.0
2021-10-08 12:30:00,151.87,152.1,151.77,152.09,56354.0,143.9224,144.1404,143.8276,144.1309,56354.0
2021-10-08 12:35:00,152.08,152.39,152.07,152.35,79784.0,144.1214,144.4152,144.1119,144.3773,79784.0
2021-10-08 12:40:00,152.35,152.44,152.33,152.44,46399.0,144.3773,144.4626,144.3583,144.4626,46399.0
2021-10-08 12:45:00,152.44,152.44,152.29,152.35,48183.0,144.4626,144.4626,144.3204,144.3773,48183.0
2021-10-08 12:50:00,152.36,152.49,152.36,152.47,30636.0,144.3868,144.51,144.3868,144.491,30636.0
2021-10-08 12:55:00,152.47,152.55,152.37,152.37,56200.0,144.491,144.5668,144.3962,144.3962,56200.0
2021-10-08 13:00:00,152.38,152.49,152.36,152.39,35615.0,144.4057,144.51,144.3868,144.4152,35615.0
2021-10-08 13:05:00,152.4,152.44,152.23,152.24,41400.0,144.4247,144.4626,144.2636,144.273,41400.0
2021-10-08 13:10:00,152.23,152.33,152.23,152.25,18710.0,144.2636,144.3583,144.2636,144.2825,18710.0
2021-10-08 13:15:00,152.25,152.25,152.06,152.12,42214.0,144.2825,144.2825,144.1025,144.1593,42214.0
2021-10-08 13:20:00,152.12,152.23,152.03,152.05,31880.0,144.1593,144.2636,144.074,144.093,31880.0
2021-10-08 13:25:00,152.05,152.2,152.05,152.16,28601.0,144.093,144.2351,144.093,144.1972,28601.0
2021-10-08 13:30:00,152.17,152.27,152.11,152.2,35637.0,144.2067,144.3015,144.1498,144.2351,35637.0
2021-10-08 13:35:00,152.2,152.2,151.98,151.99,27336.0,144.2351,144.2351,144.0267,144.0361,27336.0
2021-10-08 13:40:00,151.99,152.07,151.97,152.03,38237.0,144.0361,144.1119,144.0172,144.074,38237.0
2021-10-08 13:45:00,152.02,152.13,151.98,152.06,77346.0,144.0646,144.1688,144.0267,144.1025,77346.0
2021-10-08 13:50:00,152.05,152.05,151.84,151.86,21880.0,144.093,144.093,143.894,143.9129,21880.0
2021-10-08 13:55:00,151.86,152.01,151.85,151.88,27060.0,143.9129,144.0551,143.9035,143.9319,27060.0
2021-10-08 14:00:00,151.87,151.99,151.73,151.92,61717.0,143.9224,144.0361,143.7897,143.9698,61717.0
2021-10-08 14:05:00,151.93,152.01,151.88,151.96,36001.0,143.9793,144.0551,143.9319,144.0077,36001.0
2021-10-08 14:10:00,151.95,152.07,151.92,151.93,34330.0,143.9982,144.1119,143.9698,143.9793,34330.0
2021-10-08 14:15:00,151.93,152.14,151.86,152.07,28068.0,143.9793,144.1783,143.9129,144.1119,28068.0
2021-10-08 14:20:00,152.08,152.41,152.08,152.4,55253.0,144.1214,144.4341,144.1214,144.4247,55253.0
2021-10-08 14:25:00,152.4,152.66,152.4,152.52,62207.0,144.4247,144.6711,144.4247,144.5384,62207.0
2021-10-08 14:30:00,152.53,152.58,152.46,152.5,42450.0,144.5479,144.5953,144.4815,144.5194,42450.0
2021-10-08 14:35:00,152.5,152.56,152.41,152.53,21271.0,144.5194,144.5763,144.4341,144.5479,21271.0
2021-10-08 14:40:00,152.54,152.59,152.49,152.55,34385.0,144.5573,144.6047,144.51,144.5668,34385.0
2021-10-08 14:45:00,152.55,152.62,152.49,152.62,22253.0,144.5668,144.6332,144.51,144.6332,22253.0
2021-10-08 14:50:00,152.6,152.63,152.54,152.55,20065.0,144.6142,144.6426,144.5573,144.5668,20065.0
2021-10-08 14:55:00,152.54,152.63,152.53,152.55,18571.0,144.5573,144.6426,144.5479,144.5668,18571.0
2021-10-08 15:00:00,152.56,152.77,152.55,152.77,33810.0,144.5763,144.7753,144.5668,144.7753,33810.0
2021-10-08 15:05:00,152.77,152.8,152.66,152.8,27714.0,144.7753,144.8037,144.6711,144.8037,27714.0
2021-10-08 15:10:00,152.79,152.87,152.73,152.74,47824.0,144.7943,144.8701,144.7374,144.7469,47824.0
2021-10-08 15:15:00,152.74,152.74,152.6,152.71,42544.0,144.7469,144.7469,144.6142,144.7184,42544.0
2021-10-08 15:20:00,152.71,152.75,152.59,152.6,33042.0,144.7184,144.7564,144.6047,144.6142,33042.0
2021-10-08 15:25:00,152.61,152.69,152.58,152.63,30867.0,144.6237,144.6995,144.5953,144.6426,30867.0
2021-10-08 15:30:00,152.62,152.78,152.58,152.71,53993.0,144.6332,144.7848,144.5953,144.7184,53993.0
2021-10-08 15:35:00,152.7,152.71,152.4,152.5,71013.0,144.709,144.7184,144.4247,144.5194,71013.0
2021-10-08 15:40:00,152.48,152.59,152.44,152.44,58241.0,144.5005,144.6047,144.4626,144.4626,58241.0
2021-10-08 15:45:00,152.43,152.52,152.36,152.4,78183.0,144.4531,144.5384,144.3868,144.4247,78183.0
2021-10-08 15:50:00,152.39,152.49,152.26,152.43,123467.0,144.4152,144.51,144.292,144.4531,123467.0
2021-10-08 15:55:00,152.42,152.53,152.38,152.48,262795.0,144.4436,144.5479,144.4057,144.5005,262795.0
2021-10-11 09:30:00,151.99,153.59,151.99,153.24,196629.0,144.0361,145.5524,144.0361,145.2207,196629.0
2021-10-11 09:35:00,153.26,153.37,152.99,153.08,60891.0,145.2397,145.3439,144.9838,145.0691,60891.0
2021-10-11 09:40:00,153.09,153.29,153.04,153.2,74707.0,145.0786,145.2681,145.0312,145.1828,74707.0
2021-10-11 09:45:00,153.24,153.26,152.64,152.71,70089.0,145.2207,145.2397,144.6521,144.7184,70089.0
2021-10-11 09:50:00,152.72,152.86,152.36,152.47,58105.0,144.7279,144.8606,144.3868,144.491,58105.0
2021-10-11 09:55:00,152.47,152.5,152.12,152.12,57302.0,144.491,144.5194,144.1593,144.1593,57302.0
2021-10-11 10:00:00,152.13,152.19,151.9,151.91,108841.0,144.1688,144.2257,143.9508,143.9603,108841.0
2021-10-11 10:05:00,151.91,152.44,151.84,152.32,95245.0,143.9603,144.4626,143.894,144.3489,95245.0
2021-10-11 10:10:00,152.31,152.82,152.28,152.79,121304.0,144.3394,144.8227,144.311,144.7943,121304.0
2021-10-11 10:15:00,152.77,152.77,152.3,152.4,72726.0,144.7753,144.7753,144.3299,144.4247,72726.0
2021-10-11 10:20:00,152.41,152.45,152.3,152.39,53603.0,144.4341,144.4721,144.3299,144.4152,53603.0
2021-10-11 10:25:00,152.38,152.39,152.02,152.12,70800.0,144.4057,144.4152,144.0646,144.1593,70800.0
2021-10-11 10:30:00,152.13,152.25,152.03,152.08,31398.0,144.1688,144.2825,144.074,144.1214,31398.0
2021-10-11 10:35:00,152.07,152.1,151.85,152.02,47249.0,144.1119,144.1404,143.9035,144.0646,47249.0
2021-10-11 10:40:00,152.03,152.1,151.6,151.61,68284.0,144.074,144.1404,143.6665,143.676,68284.0
2021-10-11 10:45:00,151.62,151.75,151.53,151.6,32175.0,143.6855,143.8087,143.6002,143.6665,32175.0
2021-10-11 10:50:00,151.6,151.88,151.6,151.79,37319.0,143.6665,143.9319,143.6665,143.8466,37319.0
2021-10-11 10:55:00,151.79,151.91,151.53,151.55,35454.0,143.8466,143.9603,143.6002,143.6192,35454.0
2021-10-11 11:00:00,151.56,151.64,151.46,151.57,41695.0,143.6286,143.7044,143.5339,143.6381,41695.0
2021-10-11 11:05:00,151.58,151.7,151.56,151.7,30023.0,143.6476,143.7613,143.6286,143.7613,30023.0
2021-10-11 11:10:00,151.7,151.76,151.65,151.73,27723.0,143.7613,143.8182,143.7139,143.7897,27723.0
2021-10-11 11:15:00,151.74,151.78,151.6,151.6,31613.0,143.7992,143.8371,143.6665,143.6665,31613.0
2021-10-11 11:20:00,151.59,151.77,151.58,151.73,22205.0,143.6571,143.8276,143.6476,143.7897,22205.0
2021-10-11 11:25:00,151.75,151.78,151.64,151.77,20791.0,143.8087,143.8371,143.7044,143.8276,20791.0
2021-10-11 11:30:00,151.78,151.9,151.75,151.77,24314.0,143.8371,143.9508,143.8087,143.8276,24314.0
2021-10-11 11:35:00,151.79,151.92,151.79,151.88,31255.0,143.8466,143.9698,143.8466,143.9319,31255.0
2021-10-11 11:40:00,151.9,151.98,151.9,151.93,16768.0,143.9508,144.0267,143.9508,143.9793,16768.0
2021-10-11 11:45:00,151.92,151.94,151.71,151.78,21665.0,143.9698,143.9887,143.7708,143.8371,21665.0
2021-10-11 11:50:00,151.79,151.83,151.68,151.83,22987.0,143.8466,143.8845,143.7424,143.8845,22987.0
2021-10-11 11:55:00,151.82,151.91,151.81,151.84,15200.0,143.875,143.9603,143.8655,143.894,15200.0
2021-10-11 12:00:00,151.82,151.85,151.66,151.67,21717.0,143.875,143.9035,143.7234,143.7329,21717.0
2021-10-11 12:05:00,151.66,151.68,151.53,151.56,35500.0,143.7234,143.7424,143.6002,143.6286,35500.0
2021-10-11 12:10:00,151.57,151.61,151.51,151.52,28084.0,143.6381,143.676,143.5812,143.5907,28084.0
2021-10-11 12:15:00,151.52,151.52,151.35,151.4,29409.0,143.5907,143.5907,143.4296,143.477,29409.0
2021-10-11 12:20:00,151.41,151.56,151.36,151.55,30594.0,143.4865,143.6286,143.4391,143.6192,30594.0
2021-10-11 12:25:00,151.56,151.57,151.39,151.48,24718.0,143.6286,143.6381,143.4675,143.5528,24718.0
2021-10-11 12:30:00,151.48,151.5,151.34,151.37,30249.0,143.5528,143.5718,143.4201,143.4486,30249.0
2021-10-11 12:35:00,151.35,151.48,151.33,151.48,27564.0,143.4296,143.5528,143.4107,143.5528,27564.0
2021-10-11 12:40:00,151.5,151.55,151.45,151.52,24279.0,143.5718,143.6192,143.5244,143.5907,24279.0
2021-10-11 12:45:00,151.52,151.72,151.52,151.62,26561.0,143.5907,143.7803,143.5907,143.6855,26561.0
2021-10-11 12:50:00,151.57,151.61,151.44,151.51,27490.0,143.6381,143.676,143.5149,143.5812,27490.0
2021-10-11 12:55:00,151.51,151.62,151.46,151.57,18013.0,143.5812,143.6855,143.5339,143.6381,18013.0
2021-10-11 13:00:00,151.57,151.57,151.26,151.34,30505.0,143.6381,143.6381,143.3443,143.4201,30505.0
2021-10-11 13:05:00,151.34,151.34,151.06,151.26,43847.0,143.4201,143.4201,143.1548,143.3443,43847.0
2021-10-11 13:10:00,151.27,151.45,151.26,151.36,27498.0,143.3538,143.5244,143.3443,143.4391,27498.0
2021-10-11 13:15:00,151.35,151.35,151.14,151.2,36517.0,143.4296,143.4296,143.2306,143.2875,36517.0
2021-10-11 13:20:00,151.19,151.22,150.89,150.9,33558.0,143.278,143.3064,142.9937,143.0032,33558.0
2021-10-11 13:25:00,150.88,150.91,150.71,150.77,28437.0,142.9842,143.0126,142.8231,142.88,28437.0
2021-10-11 13:30:00,150.76,150.85,150.7,150.85,26310.0,142.8705,142.9558,142.8136,142.9558,26310.0
2021-10-11 13:35:00,150.86,151.01,150.83,150.95,46628.0,142.9653,143.1074,142.9368,143.0506,46628.0
2021-10-11 13:40:00,150.95,151.04,150.83,151.02,27107.0,143.0506,143.1358,142.9368,143.1169,27107.0
2021-10-11 13:45:00,151.0,151.0,150.79,150.9,21381.0,143.0979,143.0979,142.8989,143.0032,21381.0
2021-10-11 13:50:00,150.9,151.01,150.8,151.0,19624.0,143.0032,143.1074,142.9084,143.0979,19624.0
2021-10-11 13:55:00,150.99,151.03,150.83,150.86,22354.0,143.0885,143.1264,142.9368,142.9653,22354.0
2021-10-11 14:00:00,150.86,150.89,150.79,150.83,25498.0,142.9653,142.9937,142.8989,142.9368,25498.0
2021-10-11 14:05:00,150.85,151.05,150.85,150.92,30963.0,142.9558,143.1453,142.9558,143.0221,30963.0
2021-10-11 14:10:00,150.92,151.03,150.89,151.02,26907.0,143.0221,143.1264,142.9937,143.1169,26907.0
2021-10-11 14:15:00,151.03,151.11,150.99,151.0,31264.0,143.1264,143.2022,143.0885,143.0979,31264.0
2021-10-11 14:20:00,151.0,151.02,150.91,150.94,27421.0,143.0979,143.1169,143.0126,143.0411,27421.0
2021-10-11 14:25:00,150.95,151.02,150.9,150.99,18386.0,143.0506,143.1169,143.0032,143.0885,18386.0
2021-10-11 14:30:00,150.98,151.02,150.9,151.0,25182.0,143.079,143.1169,143.0032,143.0979,25182.0
2021-10-11 14:35:00,150.99,151.05,150.84,150.84,26921.0,143.0885,143.1453,142.9463,142.9463,26921.0
2021-10-11 14:40:00,150.87,151.17,150.86,151.06,32098.0,142.9747,143.259,142.9653,143.1548,32098.0
2021-10-11 14:45:00,151.05,151.16,151.04,151.11,20658.0,143.1453,143.2496,143.1358,143.2022,20658.0
2021-10-11 14:50:00,151.11,151.13,150.94,151.04,25948.0,143.2022,143.2211,143.0411,143.1358,25948.0
2021-10-11 14:55:00,151.05,151.38,151.02,151.21,51432.0,143.1453,143.458,143.1169,143.2969,51432.0
2021-10-11 15:00:00,151.21,151.28,151.13,151.15,23080.0,143.2969,143.3633,143.2211,143.2401,23080.0
2021-10-11 15:05:00,151.13,151.13,150.95,151.06,28518.0,143.2211,143.2211,143.0506,143.1548,28518.0
2021-10-11 15:10:00,151.05,151.25,151.01,151.18,26656.0,143.1453,143.3349,143.1074,143.2685,26656.0
2021-10-11 15:15:00,151.18,151.2,151.02,151.02,28315.0,143.2685,143.2875,143.1169,143.1169,28315.0
2021-10-11 15:20:00,151.04,151.04,150.75,150.79,34458.0,143.1358,143.1358,142.861,142.8989,34458.0
2021-10-11 15:25:00,150.79,150.86,150.67,150.69,49967.0,142.8989,142.9653,142.7852,142.8042,49967.0
2021-10-11 15:30:00,150.68,150.72,150.51,150.53,39081.0,142.7947,142.8326,142.6336,142.6525,39081.0
2021-10-11 15:35:00,150.53,150.61,150.46,150.56,42178.0,142.6525,142.7283,142.5862,142.681,42178.0
2021-10-11 15:40:00,150.57,150.61,150.39,150.45,57432.0,142.6904,142.7283,142.5199,142.5767,57432.0
2021-10-11 15:45:00,150.45,150.46,150.25,150.25,90887.0,142.5767,142.5862,142.3872,142.3872,90887.0
2021-10-11 15:50:00,150.25,150.26,150.05,150.25,134802.0,142.3872,142.3967,142.1977,142.3872,134802.0
2021-10-11 15:55:00,150.25,150.29,150.05,150.28,332787.0,142.3872,142.4251,142.1977,142.4156,332787.0
2021-10-12 09:30:00,152.42,153.0,152.12,152.64,272561.0,144.4436,144.9933,144.1593,144.6521,272561.0
2021-10-12 09:35:00,152.65,153.33,152.65,153.24,115295.0,144.6616,145.306,144.6616,145.2207,115295.0
2021-10-12 09:40:00,153.21,153.33,151.87,151.95,125027.0,145.1923,145.306,143.9224,143.9982,125027.0
2021-10-12 09:45:00,151.97,151.97,151.3,151.46,132078.0,144.0172,144.0172,143.3822,143.5339,132078.0
2021-10-12 09:50:00,151.46,152.17,151.36,152.05,107225.0,143.5339,144.2067,143.4391,144.093,107225.0
2021-10-12 09:55:00,151.97,152.16,151.5,151.5,73861.0,144.0172,144.1972,143.5718,143.5718,73861.0
2021-10-12 10:00:00,151.53,152.01,151.53,151.83,52930.0,143.6002,144.0551,143.6002,143.8845,52930.0
2021-10-12 10:05:00,151.84,151.97,151.65,151.73,40008.0,143.894,144.0172,143.7139,143.7897,40008.0
2021-10-12 10:10:00,151.72,152.24,151.72,152.24,35995.0,143.7803,144.273,143.7803,144.273,35995.0
2021-10-12 10:15:00,152.2,152.48,151.84,152.07,64348.0,144.2351,144.5005,143.894,144.1119,64348.0
2021-10-12 10:20:00,152.09,152.19,151.95,152.09,63095.0,144.1309,144.2257,143.9982,144.1309,63095.0
2021-10-12 10:25:00,152.05,152.44,152.02,152.34,20185.0,144.093,144.4626,144.0646,144.3678,20185.0
2021-10-12 10:30:00,152.33,152.33,151.94,151.94,51621.0,144.3583,144.3583,143.9887,143.9887,51621.0
2021-10-12 10:35:00,151.94,151.99,151.74,151.79,60647.0,143.9887,144.0361,143.7992,143.8466,60647.0
2021-10-12 10:40:00,151.79,152.12,151.78,152.02,39460.0,143.8466,144.1593,143.8371,144.0646,39460.0
2021-10-12 10:45:00,152.05,152.35,152.05,152.31,31596.0,144.093,144.3773,144.093,144.3394,31596.0
2021-10-12 10:50:00,152.28,152.3,152.03,152.11,41667.0,144.311,144.3299,144.074,144.1498,41667.0
2021-10-12 10:55:00,152.11,152.22,152.04,152.05,24694.0,144.1498,144.2541,144.0835,144.093,24694.0
2021-10-12 11:00:00,152.05,152.28,151.91,151.96,51267.0,144.093,144.311,143.9603,144.0077,51267.0
2021-10-12 11:05:00,151.96,152.29,151.9,152.11,52439.0,144.0077,144.3204,143.9508,144.1498,52439.0
2021-10-12 11:10:00,152.1,152.13,151.9,151.9,45088.0,144.1404,144.1688,143.9508,143.9508,45088.0
2021-10-12 11:15:00,151.91,151.91,151.44,151.51,75563.0,143.9603,143.9603,143.5149,143.5812,75563.0
2021-10-12 11:20:00,151.51,151.72,151.46,151.69,35643.0,143.5812,143.7803,143.5339,143.7518,35643.0
2021-10-12 11:25:00,151.72,151.72,151.4,151.4,55134.0,143.7803,143.7803,143.477,143.477,55134.0
2021-10-12 11:30:00,151.41,151.68,151.4,151.52,65094.0,143.4865,143.7424,143.477,143.5907,65094.0
2021-10-12 11:35:00,151.53,151.55,151.4,151.49,27225.0,143.6002,143.6192,143.477,143.5623,27225.0
2021-10-12 11:40:00,151.47,151.49,151.4,151.46,31950.0,143.5433,143.5623,143.477,143.5339,31950.0
2021-10-12 11:45:00,151.45,151.56,151.42,151.51,37723.0,143.5244,143.6286,143.496,143.5812,37723.0
2021-10-12 11:50:00,151.52,151.69,151.52,151.69,54246.0,143.5907,143.7518,143.5907,143.7518,54246.0
2021-10-12 11:55:00,151.67,151.84,151.64,151.82,26106.0,143.7329,143.894,143.7044,143.875,26106.0
2021-10-12 12:00:00,151.83,151.98,151.83,151.94,33920.0,143.8845,144.0267,143.8845,143.9887,33920.0
2021-10-12 12:05:00,151.96,152.01,151.86,151.94,29070.0,144.0077,144.0551,143.9129,143.9887,29070.0
2021-10-12 12:10:00,151.94,152.03,151.9,151.99,40012.0,143.9887,144.074,143.9508,144.0361,40012.0
2021-10-12 12:15:00,152.0,152.08,151.97,152.03,26387.0,144.0456,144.1214,144.0172,144.074,26387.0
2021-10-12 12:20:00,152.03,152.06,151.9,151.92,25983.0,144.074,144.1025,143.9508,143.9698,25983.0
2021-10-12 12:25:00,151.9,151.92,151.67,151.74,60345.0,143.9508,143.9698,143.7329,143.7992,60345.0
2021-10-12 12:30:00,151.73,151.76,151.43,151.49,41425.0,143.7897,143.8182,143.5054,143.5623,41425.0
2021-10-12 12:35:00,151.47,151.5,151.38,151.49,40006.0,143.5433,143.5718,143.458,143.5623,40006.0
2021-10-12 12:40:00,151.51,151.59,151.44,151.59,12760.0,143.5812,143.6571,143.5149,143.6571,12760.0
2021-10-12 12:45:00,151.56,151.6,151.49,151.57,20279.0,143.6286,143.6665,143.5623,143.6381,20279.0
2021-10-12 12:50:00,151.58,151.68,151.55,151.58,18186.0,143.6476,143.7424,143.6192,143.6476,18186.0
2021-10-12 12:55:00,151.56,151.65,151.52,151.62,17293.0,143.6286,143.7139,143.5907,143.6855,17293.0
2021-10-12 13:00:00,151.59,151.72,151.58,151.72,21376.0,143.6571,143.7803,143.6476,143.7803,21376.0
2021-10-12 13:05:00,151.72,151.76,151.63,151.65,26366.0,143.7803,143.8182,143.695,143.7139,26366.0
2021-10-12 13:10:00,151.62,151.69,151.62,151.66,15730.0,143.6855,143.7518,143.6855,143.7234,15730.0
2021-10-12 13:15:00,151.67,151.8,151.65,151.78,24102.0,143.7329,143.8561,143.7139,143.8371,24102.0
2021-10-12 13:20:00,151.79,151.83,151.67,151.68,17495.0,143.8466,143.8845,143.7329,143.7424,17495.0
2021-10-12 13:25:00,151.67,151.97,151.66,151.87,15468.0,143.7329,144.0172,143.7234,143.9224,15468.0
2021-10-12 13:30:00,151.87,152.05,151.82,152.03,16744.0,143.9224,144.093,143.875,144.074,16744.0
2021-10-12 13:35:00,152.02,152.06,151.93,152.02,16258.0,144.0646,144.1025,143.9793,144.0646,16258.0
2021-10-12 13:40:00,152.03,152.13,152.01,152.12,31209.0,144.074,144.1688,144.0551,144.1593,31209.0
2021-10-12 13:45:00,152.13,152.15,151.96,152.07,93887.0,144.1688,144.1878,144.0077,144.1119,93887.0
2021-10-12 13:50:00,152.07,152.17,151.83,151.87,34628.0,144.1119,144.2067,143.8845,143.9224,34628.0
2021-10-12 13:55:00,151.9,151.98,151.84,151.94,17115.0,143.9508,144.0267,143.894,143.9887,17115.0
2021-10-12 14:00:00,151.93,152.1,151.85,152.08,33093.0,143.9793,144.1404,143.9035,144.1214,33093.0
2021-10-12 14:05:00,152.07,152.36,152.05,152.34,58462.0,144.1119,144.3868,144.093,144.3678,58462.0
2021-10-12 14:10:00,152.34,152.68,152.33,152.67,89701.0,144.3678,144.69,144.3583,144.6805,89701.0
2021-10-12 14:15:00,152.64,152.97,152.62,152.84,103173.0,144.6521,144.9648,144.6332,144.8416,103173.0
2021-10-12 14:20:00,152.81,153.04,152.78,152.9,47760.0,144.8132,145.0312,144.7848,144.8985,47760.0
2021-10-12 14:25:00,152.88,153.01,152.88,152.93,32115.0,144.8796,145.0027,144.8796,144.9269,32115.0
2021-10-12 14:30:00,152.95,153.01,152.82,152.94,39059.0,144.9459,145.0027,144.8227,144.9364,39059.0
2021-10-12 14:35:00,152.94,152.96,152.79,152.84,35370.0,144.9364,144.9554,144.7943,144.8416,35370.0
2021-10-12 14:40:00,152.85,152.99,152.82,152.99,28412.0,144.8511,144.9838,144.8227,144.9838,28412.0
2021-10-12 14:45:00,152.99,153.04,152.93,153.02,45637.0,144.9838,145.0312,144.9269,145.0122,45637.0
2021-10-12 14:50:00,153.03,153.15,152.97,153.15,38864.0,145.0217,145.1354,144.9648,145.1354,38864.0
2021-10-12 14:55:00,153.16,153.19,152.97,153.13,65521.0,145.1449,145.1733,144.9648,145.1165,65521.0
2021-10-12 15:00:00,153.14,153.15,153.03,153.13,49603.0,145.1259,145.1354,145.0217,145.1165,49603.0
2021-10-12 15:05:00,153.12,153.26,153.11,153.17,55491.0,145.107,145.2397,145.0975,145.1544,55491.0
2021-10-12 15:10:00,153.15,153.3,153.14,153.27,36114.0,145.1354,145.2776,145.1259,145.2491,36114.0
2021-10-12 15:15:00,153.26,153.28,153.16,153.27,40627.0,145.2397,145.2586,145.1449,145.2491,40627.0
2021-10-12 15:20:00,153.28,153.41,153.16,153.36,58781.0,145.2586,145.3818,145.1449,145.3344,58781.0
2021-10-12 15:25:00,153.35,153.35,153.2,153.21,75218.0,145.325,145.325,145.1828,145.1923,75218.0
2021-10-12 15:30:00,153.2,153.34,153.13,153.32,101481.0,145.1828,145.3155,145.1165,145.2965,101481.0
2021-10-12 15:35:00,153.33,153.45,153.3,153.35,91188.0,145.306,145.4197,145.2776,145.325,91188.0
2021-10-12 15:40:00,153.34,153.53,153.18,153.2,130367.0,145.3155,145.4955,145.1639,145.1828,130367.0
2021-10-12 15:45:00,153.19,153.39,153.14,153.34,181956.0,145.1733,145.3629,145.1259,145.3155,181956.0
2021-10-12 15:50:00,153.34,153.45,153.12,153.31,221906.0,145.3155,145.4197,145.107,145.287,221906.0
2021-10-12 15:55:00,153.29,153.52,153.23,153.32,477290.0,145.2681,145.4861,145.2112,145.2965,477290.0
2021-10-13 09:30:00,154.32,154.78,154.15,154.61,228430.0,146.2442,146.6801,146.0831,146.519,228430.0
2021-10-13 09:35:00,154.61,154.93,154.5,154.84,105851.0,146.519,146.8223,146.4148,146.737,105851.0
2021-10-13 09:40:00,154.85,155.15,154.4,154.48,218606.0,146.7465,147.0308,146.32,146.3958,218606.0
2021-10-13 09:45:00,154.45,154.85,154.27,154.41,132779.0,146.3674,146.7465,146.1968,146.3295,132779.0
2021-10-13 09:50:00,154.4,154.62,154.01,154.08,78003.0,146.32,146.5285,145.9504,146.0168,78003.0
2021-10-13 09:55:00,154.04,154.05,153.7,153.79,63372.0,145.9788,145.9883,145.6566,145.7419,63372.0
2021-10-13 10:00:00,153.77,153.83,153.36,153.54,84784.0,145.723,145.7798,145.3344,145.505,84784.0
2021-10-13 10:05:00,153.51,153.65,153.46,153.64,53214.0,145.4766,145.6093,145.4292,145.5998,53214.0
2021-10-13 10:10:00,153.62,153.72,153.16,153.47,81213.0,145.5808,145.6756,145.1449,145.4387,81213.0
2021-10-13 10:15:00,153.46,154.15,153.31,154.06,82386.0,145.4292,146.0831,145.287,145.9978,82386.0
2021-10-13 10:20:00,154.07,154.07,153.64,153.78,58275.0,146.0073,146.0073,145.5998,145.7325,58275.0
2021-10-13 10:25:00,153.77,154.05,153.73,153.93,62737.0,145.723,145.9883,145.6851,145.8746,62737.0
2021-10-13 10:30:00,153.91,154.1,153.71,154.09,49057.0,145.8557,146.0357,145.6661,146.0262,49057.0
2021-10-13 10:35:00,154.06,154.2,153.93,154.0,49210.0,145.9978,146.1305,145.8746,145.9409,49210.0
2021-10-13 10:40:00,153.97,154.17,153.84,154.12,36205.0,145.9125,146.102,145.7893,146.0547,36205.0
2021-10-13 10:45:00,154.12,154.12,153.87,153.91,60666.0,146.0547,146.0547,145.8177,145.8557,60666.0
2021-10-13 10:50:00,153.92,153.94,153.62,153.63,33318.0,145.8651,145.8841,145.5808,145.5903,33318.0
2021-10-13 10:55:00,153.63,153.91,153.55,153.78,32189.0,145.5903,145.8557,145.5145,145.7325,32189.0
2021-10-13 11:00:00,153.77,154.05,153.77,154.05,34085.0,145.723,145.9883,145.723,145.9883,34085.0
2021-10-13 11:05:00,154.04,154.04,153.89,153.96,29962.0,145.9788,145.9788,145.8367,145.903,29962.0
2021-10-13 11:10:00,153.94,154.16,153.89,154.16,41861.0,145.8841,146.0926,145.8367,146.0926,41861.0
2021-10-13 11:15:00,154.15,154.25,154.1,154.13,47923.0,146.0831,146.1779,146.0357,146.0641,47923.0
2021-10-13 11:20:00,154.12,154.16,153.73,153.73,28473.0,146.0547,146.0926,145.6851,145.6851,28473.0
2021-10-13 11:25:00,153.73,153.83,153.58,153.83,41180.0,145.6851,145.7798,145.5429,145.7798,41180.0
2021-10-13 11:30:00,153.84,153.88,153.59,153.63,32082.0,145.7893,145.8272,145.5524,145.5903,32082.0
2021-10-13 11:35:00,153.63,153.63,153.38,153.58,30564.0,145.5903,145.5903,145.3534,145.5429,30564.0
2021-10-13 11:40:00,153.58,153.8,153.58,153.77,22124.0,145.5429,145.7514,145.5429,145.723,22124.0
2021-10-13 11:45:00,153.78,154.15,153.77,154.04,47318.0,145.7325,146.0831,145.723,145.9788,47318.0
2021-10-13 11:50:00,154.06,154.15,153.93,153.94,19934.0,145.9978,146.0831,145.8746,145.8841,19934.0
2021-10-13 11:55:00,153.94,153.97,153.83,153.86,16308.0,145.8841,145.9125,145.7798,145.8083,16308.0
2021-10-13 12:00:00,153.88,154.06,153.88,154.03,37330.0,145.8272,145.9978,145.8272,145.9694,37330.0
2021-10-13 12:05:00,154.03,154.25,154.02,154.22,44803.0,145.9694,146.1779,145.9599,146.1494,44803.0
2021-10-13 12:10:00,154.2,154.57,154.18,154.54,47614.0,146.1305,146.4811,146.1115,146.4527,47614.0
2021-10-13 12:15:00,154.53,154.78,154.53,154.69,87163.0,146.4432,146.6801,146.4432,146.5948,87163.0
2021-10-13 12:20:00,154.69,154.75,154.55,154.75,39864.0,146.5948,146.6517,146.4622,146.6517,39864.0
2021-10-13 12:25:00,154.73,154.86,154.68,154.79,44843.0,146.6327,146.7559,146.5854,146.6896,44843.0
2021-10-13 12:30:00,154.78,154.93,154.69,154.93,60439.0,146.6801,146.8223,146.5948,146.8223,60439.0
2021-10-13 12:35:00,154.93,155.15,154.88,155.14,61888.0,146.8223,147.0308,146.7749,147.0213,61888.0
2021-10-13 12:40:00,155.12,155.38,155.09,155.15,74467.0,147.0023,147.2487,146.9739,147.0308,74467.0
2021-10-13 12:45:00,155.14,155.14,154.89,154.99,72680.0,147.0213,147.0213,146.7844,146.8791,72680.0
2021-10-13 12:50:00,154.96,155.17,154.95,155.11,43848.0,146.8507,147.0497,146.8412,146.9929,43848.0
2021-10-13 12:55:00,155.12,155.32,155.07,155.32,46127.0,147.0023,147.1919,146.9549,147.1919,46127.0
2021-10-13 13:00:00,155.3,155.51,155.28,155.47,55566.0,147.1729,147.3719,147.154,147.334,55566.0
2021-10-13 13:05:00,155.45,155.75,155.44,155.74,60137.0,147.3151,147.5994,147.3056,147.5899,60137.0
2021-10-13 13:10:00,155.75,155.85,155.58,155.61,82712.0,147.5994,147.6941,147.4383,147.4667,82712.0
2021-10-13 13:15:00,155.6,155.63,155.49,155.53,44527.0,147.4572,147.4856,147.353,147.3909,44527.0
2021-10-13 13:20:00,155.53,155.73,155.47,155.73,63752.0,147.3909,147.5804,147.334,147.5804,63752.0
2021-10-13 13:25:00,155.71,155.92,155.66,155.88,71587.0,147.5615,147.7605,147.5141,147.7226,71587.0
2021-10-13 13:30:00,155.87,156.03,155.83,155.94,57152.0,147.7131,147.8647,147.6752,147.7794,57152.0
2021-10-13 13:35:00,155.92,156.24,155.85,156.19,54182.0,147.7605,148.0637,147.6941,148.0163,54182.0
2021-10-13 13:40:00,156.17,156.19,155.93,155.94,53784.0,147.9974,148.0163,147.7699,147.7794,53784.0
2021-10-13 13:45:00,155.97,156.09,155.89,156.01,62334.0,147.8078,147.9216,147.732,147.8458,62334.0
2021-10-13 13:50:00,156.03,156.17,156.02,156.13,44482.0,147.8647,147.9974,147.8552,147.9595,44482.0
2021-10-13 13:55:00,156.13,156.19,156.04,156.06,38829.0,147.9595,148.0163,147.8742,147.8931,38829.0
2021-10-13 14:00:00,156.04,156.33,155.84,156.15,86513.0,147.8742,148.149,147.6847,147.9784,86513.0
2021-10-13 14:05:00,156.15,156.3,155.95,156.18,65747.0,147.9784,148.1206,147.7889,148.0069,65747.0
2021-10-13 14:10:00,156.17,156.33,155.88,156.32,66669.0,147.9974,148.149,147.7226,148.1395,66669.0
2021-10-13 14:15:00,156.31,156.34,156.12,156.23,39354.0,148.1301,148.1585,147.95,148.0542,39354.0
2021-10-13 14:20:00,156.22,156.5,156.22,156.47,50559.0,148.0448,148.3101,148.0448,148.2817,50559.0
2021-10-13 14:25:00,156.46,156.57,156.39,156.44,50255.0,148.2722,148.3764,148.2059,148.2533,50255.0
2021-10-13 14:30:00,156.44,156.5,156.03,156.14,74832.0,148.2533,148.3101,147.8647,147.969,74832.0
2021-10-13 14:35:00,156.14,156.16,156.03,156.05,42987.0,147.969,147.9879,147.8647,147.8837,42987.0
2021-10-13 14:40:00,156.07,156.11,155.78,156.0,87233.0,147.9026,147.9405,147.6278,147.8363,87233.0
2021-10-13 14:45:00,156.02,156.14,155.91,156.13,63208.0,147.8552,147.969,147.751,147.9595,63208.0
2021-10-13 14:50:00,156.1,156.27,156.06,156.14,60670.0,147.931,148.0921,147.8931,147.969,60670.0
2021-10-13 14:55:00,156.13,156.27,156.09,156.22,51875.0,147.9595,148.0921,147.9216,148.0448,51875.0
2021-10-13 15:00:00,156.2,156.28,156.14,156.21,61679.0,148.0258,148.1016,147.969,148.0353,61679.0
2021-10-13 15:05:00,156.21,156.56,156.14,156.54,75469.0,148.0353,148.367,147.969,148.348,75469.0
2021-10-13 15:10:00,156.5,156.55,156.26,156.31,76563.0,148.3101,148.3575,148.0827,148.1301,76563.0
2021-10-13 15:15:00,156.3,156.54,156.25,156.4,59018.0,148.1206,148.348,148.0732,148.2153,59018.0
2021-10-13 15:20:00,156.41,156.63,156.4,156.42,119670.0,148.2248,148.4333,148.2153,148.2343,119670.0
2021-10-13 15:25:00,156.4,156.65,156.4,156.45,115473.0,148.2153,148.4523,148.2153,148.2627,115473.0
2021-10-13 15:30:00,156.46,156.49,156.26,156.49,75516.0,148.2722,148.3006,148.0827,148.3006,75516.0
2021-10-13 15:35:00,156.49,156.59,156.4,156.41,93879.0,148.3006,148.3954,148.2153,148.2248,93879.0
2021-10-13 15:40:00,156.4,156.51,156.34,156.39,86178.0,148.2153,148.3196,148.1585,148.2059,86178.0
2021-10-13 15:45:00,156.36,156.67,156.3,156.59,147126.0,148.1774,148.4712,148.1206,148.3954,147126.0
2021-10-13 15:50:00,156.56,156.6,156.41,156.55,212821.0,148.367,148.4049,148.2248,148.3575,212821.0
2021-10-13 15:55:00,156.57,156.67,156.26,156.31,614565.0,148.3764,148.4712,148.0827,148.1301,614565.0
2021-10-14 09:30:00,158.18,158.46,157.13,157.3,276417.0,149.9022,150.1675,148.9071,149.0682,276417.0
2021-10-14 09:35:00,157.27,157.47,156.76,157.32,110063.0,149.0398,149.2294,148.5565,149.0872,110063.0
2021-10-14 09:40:00,157.31,157.59,157.21,157.41,64226.0,149.0777,149.3431,148.983,149.1725,64226.0
2021-10-14 09:45:00,157.43,157.77,157.36,157.48,50139.0,149.1914,149.5137,149.1251,149.2388,50139.0
2021-10-14 09:50:00,157.46,157.5,156.94,157.0,50824.0,149.2199,149.2578,148.7271,148.7839,50824.0
2021-10-14 09:55:00,157.04,157.09,156.87,156.98,51147.0,148.8219,148.8692,148.6607,148.765,51147.0
2021-10-14 10:00:00,157.0,157.53,156.93,157.37,44636.0,148.7839,149.2862,148.7176,149.1346,44636.0
2021-10-14 10:05:00,157.38,157.49,157.08,157.14,71857.0,149.1441,149.2483,148.8598,148.9166,71857.0
2021-10-14 10:10:00,157.16,157.25,156.95,157.21,45069.0,148.9356,149.0209,148.7366,148.983,45069.0
2021-10-14 10:15:00,157.21,157.43,157.1,157.36,37816.0,148.983,149.1914,148.8787,149.1251,37816.0
2021-10-14 10:20:00,157.33,157.43,157.19,157.33,39446.0,149.0967,149.1914,148.964,149.0967,39446.0
2021-10-14 10:25:00,157.3,157.31,156.97,157.06,40204.0,149.0682,149.0777,148.7555,148.8408,40204.0
2021-10-14 10:30:00,157.07,157.11,156.88,156.96,49385.0,148.8503,148.8882,148.6702,148.746,49385.0
2021-10-14 10:35:00,156.94,156.99,156.64,156.65,66171.0,148.7271,148.7745,148.4428,148.4523,66171.0
2021-10-14 10:40:00,156.63,156.65,156.25,156.4,98010.0,148.4333,148.4523,148.0732,148.2153,98010.0
2021-10-14 10:45:00,156.41,156.79,156.39,156.71,76105.0,148.2248,148.5849,148.2059,148.5091,76105.0
2021-10-14 10:50:00,156.7,156.84,156.56,156.7,41881.0,148.4996,148.6323,148.367,148.4996,41881.0
2021-10-14 10:55:00,156.72,156.94,156.61,156.91,42771.0,148.5186,148.7271,148.4144,148.6987,42771.0
2021-10-14 11:00:00,156.9,156.96,156.67,156.85,66852.0,148.6892,148.746,148.4712,148.6418,66852.0
2021-10-14 11:05:00,156.85,157.01,156.84,156.84,92821.0,148.6418,148.7934,148.6323,148.6323,92821.0
2021-10-14 11:10:00,156.84,156.84,156.7,156.72,32521.0,148.6323,148.6323,148.4996,148.5186,32521.0
2021-10-14 11:15:00,156.74,157.0,156.74,156.98,29800.0,148.5376,148.7839,148.5376,148.765,29800.0
2021-10-14 11:20:00,156.97,157.02,156.89,156.91,21340.0,148.7555,148.8029,148.6797,148.6987,21340.0
2021-10-14 11:25:00,156.92,157.01,156.86,156.94,28554.0,148.7081,148.7934,148.6513,148.7271,28554.0
2021-10-14 11:30:00,156.95,157.01,156.87,156.89,21791.0,148.7366,148.7934,148.6607,148.6797,21791.0
2021-10-14 11:35:00,156.9,157.02,156.82,157.02,38046.0,148.6892,148.8029,148.6134,148.8029,38046.0
2021-10-14 11:40:00,157.02,157.24,157.01,157.2,42447.0,148.8029,149.0114,148.7934,148.9735,42447.0
2021-10-14 11:45:00,157.21,157.32,157.11,157.18,35080.0,148.983,149.0872,148.8882,148.9545,35080.0
2021-10-14 11:50:00,157.19,157.31,157.17,157.26,41635.0,148.964,149.0777,148.945,149.0303,41635.0
2021-10-14 11:55:00,157.25,157.46,157.22,157.42,31481.0,149.0209,149.2199,148.9924,149.182,31481.0
2021-10-14 12:00:00,157.42,157.66,157.42,157.63,36970.0,149.182,149.4094,149.182,149.381,36970.0
2021-10-14 12:05:00,157.62,157.64,157.52,157.54,21536.0,149.3715,149.3905,149.2767,149.2957,21536.0
2021-10-14 12:10:00,157.55,157.79,157.51,157.79,32976.0,149.3052,149.5326,149.2673,149.5326,32976.0
2021-10-14 12:15:00,157.79,157.85,157.72,157.74,33273.0,149.5326,149.5895,149.4663,149.4852,33273.0
2021-10-14 12:20:00,157.74,157.76,157.63,157.74,19802.0,149.4852,149.5042,149.381,149.4852,19802.0
2021-10-14 12:25:00,157.74,157.76,157.58,157.63,19277.0,149.4852,149.5042,149.3336,149.381,19277.0
2021-10-14 12:30:00,157.64,157.65,157.48,157.55,24263.0,149.3905,149.3999,149.2388,149.3052,24263.0
2021-10-14 12:35:00,157.55,157.66,157.54,157.56,17618.0,149.3052,149.4094,149.2957,149.3146,17618.0
2021-10-14 12:40:00,157.56,157.67,157.56,157.61,25844.0,149.3146,149.4189,149.3146,149.362,25844.0
2021-10-14 12:45:00,157.6,157.64,157.53,157.61,42821.0,149.3525,149.3905,149.2862,149.362,42821.0
2021-10-14 12:50:00,157.6,157.63,157.46,157.56,21630.0,149.3525,149.381,149.2199,149.3146,21630.0
2021-10-14 12:55:00,157.56,157.59,157.4,157.42,23012.0,149.3146,149.3431,149.163,149.182,23012.0
2021-10-14 13:00:00,157.41,157.42,157.21,157.23,32644.0,149.1725,149.182,148.983,149.0019,32644.0
2021-10-14 13:05:00,157.23,157.25,157.07,157.08,37930.0,149.0019,149.0209,148.8503,148.8598,37930.0
2021-10-14 13:10:00,157.06,157.15,157.03,157.08,38977.0,148.8408,148.9261,148.8124,148.8598,38977.0
2021-10-14 13:15:00,157.08,157.16,157.04,157.08,24433.0,148.8598,148.9356,148.8219,148.8598,24433.0
2021-10-14 13:20:00,157.08,157.16,157.02,157.06,16982.0,148.8598,148.9356,148.8029,148.8408,16982.0
2021-10-14 13:25:00,157.06,157.06,156.93,157.02,24963.0,148.8408,148.8408,148.7176,148.8029,24963.0
2021-10-14 13:30:00,157.03,157.12,156.99,157.02,22190.0,148.8124,148.8977,148.7745,148.8029,22190.0
2021-10-14 13:35:00,157.02,157.05,156.89,156.92,29821.0,148.8029,148.8313,148.6797,148.7081,29821.0
2021-10-14 13:40:00,156.91,156.95,156.84,156.92,15617.0,148.6987,148.7366,148.6323,148.7081,15617.0
2021-10-14 13:45:00,156.91,156.98,156.88,156.97,16604.0,148.6987,148.765,148.6702,148.7555,16604.0
2021-10-14 13:50:00,156.98,156.98,156.83,156.84,34474.0,148.765,148.765,148.6228,148.6323,34474.0
2021-10-14 13:55:00,156.84,157.03,156.84,157.0,71495.0,148.6323,148.8124,148.6323,148.7839,71495.0
2021-10-14 14:00:00,156.99,157.0,156.81,156.81,43398.0,148.7745,148.7839,148.6039,148.6039,43398.0
2021-10-14 14:05:00,156.81,156.81,156.68,156.76,31780.0,148.6039,148.6039,148.4807,148.5565,31780.0
2021-10-14 14:10:00,156.75,156.75,156.56,156.62,35230.0,148.547,148.547,148.367,148.4238,35230.0
2021-10-14 14:15:00,156.62,156.71,156.6,156.64,36100.0,148.4238,148.5091,148.4049,148.4428,36100.0
2021-10-14 14:20:00,156.65,156.78,156.62,156.76,35216.0,148.4523,148.5755,148.4238,148.5565,35216.0
2021-10-14 14:25:00,156.77,157.02,156.77,156.99,33156.0,148.566,148.8029,148.566,148.7745,33156.0
2021-10-14 14:30:00,157.01,157.04,156.91,157.04,20941.0,148.7934,148.8219,148.6987,148.8219,20941.0
2021-10-14 14:35:00,157.03,157.17,156.93,157.13,22681.0,148.8124,148.945,148.7176,148.9071,22681.0
2021-10-14 14:40:00,157.14,157.17,157.07,157.17,24456.0,148.9166,148.945,148.8503,148.945,24456.0
2021-10-14 14:45:00,157.2,157.2,157.07,157.1,33913.0,148.9735,148.9735,148.8503,148.8787,33913.0
2021-10-14 14:50:00,157.1,157.17,157.05,157.14,22721.0,148.8787,148.945,148.8313,148.9166,22721.0
2021-10-14 14:55:00,157.14,157.3,157.13,157.27,40894.0,148.9166,149.0682,148.9071,149.0398,40894.0
2021-10-14 15:00:00,157.27,157.46,157.25,157.46,38251.0,149.0398,149.2199,149.0209,149.2199,38251.0
2021-10-14 15:05:00,157.47,157.49,157.32,157.33,27745.0,149.2294,149.2483,149.0872,149.0967,27745.0
2021-10-14 15:10:00,157.32,157.32,157.11,157.12,34950.0,149.0872,149.0872,148.8882,148.8977,34950.0
2021-10-14 15:15:00,157.1,157.11,156.99,157.06,45982.0,148.8787,148.8882,148.7745,148.8408,45982.0
2021-10-14 15:20:00,157.06,157.17,156.99,157.04,38496.0,148.8408,148.945,148.7745,148.8219,38496.0
2021-10-14 15:25:00,157.04,157.19,157.02,157.15,30026.0,148.8219,148.964,148.8029,148.9261,30026.0
2021-10-14 15:30:00,157.15,157.19,157.09,157.14,34978.0,148.9261,148.964,148.8692,148.9166,34978.0
2021-10-14 15:35:00,157.15,157.15,156.92,157.03,40221.0,148.9261,148.9261,148.7081,148.8124,40221.0
2021-10-14 15:40:00,157.03,157.03,156.88,157.01,41224.0,148.8124,148.8124,148.6702,148.7934,41224.0
2021-10-14 15:45:00,157.0,157.09,156.93,157.04,44315.0,148.7839,148.8692,148.7176,148.8219,44315.0
2021-10-14 15:50:00,157.03,157.25,156.98,157.17,90498.0,148.8124,149.0209,148.765,148.945,90498.0
2021-10-14 15:55:00,157.16,157.2,157.01,157.12,182224.0,148.9356,148.9735,148.7934,148.8977,182224.0
2021-10-15 09:30:00,157.8,158.33,157.16,157.2,325695.0,149.5421,150.0443,148.9356,148.9735,325695.0
2021-10-15 09:35:00,157.23,157.46,156.91,157.0,82865.0,149.0019,149.2199,148.6987,148.7839,82865.0
2021-10-15 09:40:00,157.03,157.09,156.56,156.95,69049.0,148.8124,148.8692,148.367,148.7366,69049.0
2021-10-15 09:45:00,156.96,157.16,156.86,157.03,48925.0,148.746,148.9356,148.6513,148.8124,48925.0
2021-10-15 09:50:00,157.01,157.21,156.92,157.12,29084.0,148.7934,148.983,148.7081,148.8977,29084.0
2021-10-15 09:55:00,157.1,157.28,157.08,157.14,39565.0,148.8787,149.0493,148.8598,148.9166,39565.0
2021-10-15 10:00:00,157.17,157.18,156.83,156.97,49100.0,148.945,148.9545,148.6228,148.7555,49100.0
2021-10-15 10:05:00,156.98,157.05,156.86,156.86,55930.0,148.765,148.8313,148.6513,148.6513,55930.0
2021-10-15 10:10:00,156.83,156.96,156.68,156.89,34841.0,148.6228,148.746,148.4807,148.6797,34841.0
2021-10-15 10:15:00,156.92,157.17,156.81,157.07,81719.0,148.7081,148.945,148.6039,148.8503,81719.0
2021-10-15 10:20:00,157.07,157.14,157.05,157.12,60210.0,148.8503,148.9166,148.8313,148.8977,60210.0
2021-10-15 10:25:00,157.13,157.14,156.84,156.87,55492.0,148.9071,148.9166,148.6323,148.6607,55492.0
2021-10-15 10:30:00,156.86,157.16,156.86,157.14,33740.0,148.6513,148.9356,148.6513,148.9166,33740.0
2021-10-15 10:35:00,157.16,157.43,157.15,157.43,32446.0,148.9356,149.1914,148.9261,149.1914,32446.0
2021-10-15 10:40:00,157.43,157.43,157.3,157.36,26877.0,149.1914,149.1914,149.0682,149.1251,26877.0
2021-10-15 10:45:00,157.34,157.65,157.33,157.61,102126.0,149.1062,149.3999,149.0967,149.362,102126.0
2021-10-15 10:50:00,157.63,157.85,157.6,157.69,54555.0,149.381,149.5895,149.3525,149.4378,54555.0
2021-10-15 10:55:00,157.68,157.85,157.61,157.83,30511.0,149.4284,149.5895,149.362,149.5705,30511.0
2021-10-15 11:00:00,157.84,158.05,157.78,157.99,46376.0,149.58,149.779,149.5231,149.7221,46376.0
2021-10-15 11:05:00,158.02,158.03,157.71,157.75,32134.0,149.7506,149.76,149.4568,149.4947,32134.0
2021-10-15 11:10:00,157.77,157.8,157.6,157.64,23167.0,149.5137,149.5421,149.3525,149.3905,23167.0
2021-10-15 11:15:00,157.65,157.81,157.64,157.77,21561.0,149.3999,149.5516,149.3905,149.5137,21561.0
2021-10-15 11:20:00,157.77,157.78,157.56,157.58,32796.0,149.5137,149.5231,149.3146,149.3336,32796.0
2021-10-15 11:25:00,157.59,157.81,157.58,157.78,25799.0,149.3431,149.5516,149.3336,149.5231,25799.0
2021-10-15 11:30:00,157.78,157.84,157.69,157.82,20898.0,149.5231,149.58,149.4378,149.561,20898.0
2021-10-15 11:35:00,157.82,157.82,157.59,157.61,20400.0,149.561,149.561,149.3431,149.362,20400.0
2021-10-15 11:40:00,157.62,157.67,157.56,157.58,62027.0,149.3715,149.4189,149.3146,149.3336,62027.0
2021-10-15 11:45:00,157.57,157.61,157.2,157.27,50402.0,149.3241,149.362,148.9735,149.0398,50402.0
2021-10-15 11:50:00,157.29,157.52,157.28,157.44,22361.0,149.0588,149.2767,149.0493,149.2009,22361.0
2021-10-15 11:55:00,157.46,157.53,157.31,157.34,50074.0,149.2199,149.2862,149.0777,149.1062,50074.0
2021-10-15 12:00:00,157.35,157.36,157.14,157.19,22497.0,149.1156,149.1251,148.9166,148.964,22497.0
2021-10-15 12:05:00,157.18,157.19,157.02,157.1,56245.0,148.9545,148.964,148.8029,148.8787,56245.0
2021-10-15 12:10:00,157.09,157.1,157.0,157.05,45264.0,148.8692,148.8787,148.7839,148.8313,45264.0
2021-10-15 12:15:00,157.05,157.12,156.98,157.05,31983.0,148.8313,148.8977,148.765,148.8313,31983.0
2021-10-15 12:20:00,157.05,157.26,157.03,157.23,125478.0,148.8313,149.0303,148.8124,149.0019,125478.0
2021-10-15 12:25:00,157.22,157.29,157.13,157.24,41291.0,148.9924,149.0588,148.9071,149.0114,41291.0
2021-10-15 12:30:00,157.24,157.34,157.12,157.15,19683.0,149.0114,149.1062,148.8977,148.9261,19683.0
2021-10-15 12:35:00,157.14,157.15,157.09,157.13,18737.0,148.9166,148.9261,148.8692,148.9071,18737.0
2021-10-15 12:40:00,157.13,157.31,157.13,157.24,21649.0,148.9071,149.0777,148.9071,149.0114,21649.0
2021-10-15 12:45:00,157.24,157.47,157.23,157.47,41812.0,149.0114,149.2294,149.0019,149.2294,41812.0
2021-10-15 12:50:00,157.49,157.78,157.49,157.77,22696.0,149.2483,149.5231,149.2483,149.5137,22696.0
2021-10-15 12:55:00,157.75,157.77,157.59,157.59,23755.0,149.4947,149.5137,149.3431,149.3431,23755.0
2021-10-15 13:00:00,157.58,157.6,157.47,157.58,28358.0,149.3336,149.3525,149.2294,149.3336,28358.0
2021-10-15 13:05:00,157.58,157.7,157.57,157.64,22066.0,149.3336,149.4473,149.3241,149.3905,22066.0
2021-10-15 13:10:00,157.64,157.67,157.52,157.52,25865.0,149.3905,149.4189,149.2767,149.2767,25865.0
2021-10-15 13:15:00,157.53,157.55,157.47,157.47,22719.0,149.2862,149.3052,149.2294,149.2294,22719.0
2021-10-15 13:20:00,157.49,157.54,157.41,157.48,15066.0,149.2483,149.2957,149.1725,149.2388,15066.0
2021-10-15 13:25:00,157.47,157.52,157.47,157.49,17239.0,149.2294,149.2767,149.2294,149.2483,17239.0
2021-10-15 13:30:00,157.49,157.54,157.46,157.49,19905.0,149.2483,149.2957,149.2199,149.2483,19905.0
2021-10-15 13:35:00,157.48,157.52,157.47,157.5,21618.0,149.2388,149.2767,149.2294,149.2578,21618.0
2021-10-15 13:40:00,157.5,157.5,157.4,157.46,17978.0,149.2578,149.2578,149.163,149.2199,17978.0
2021-10-15 13:45:00,157.46,157.55,157.45,157.53,29137.0,149.2199,149.3052,149.2104,149.2862,29137.0
2021-10-15 13:50:00,157.55,157.56,157.51,157.53,17677.0,149.3052,149.3146,149.2673,149.2862,17677.0
2021-10-15 13:55:00,157.52,157.52,157.42,157.44,18666.0,149.2767,149.2767,149.182,149.2009,18666.0
2021-10-15 14:00:00,157.43,157.55,157.42,157.55,16870.0,149.1914,149.3052,149.182,149.3052,16870.0
2021-10-15 14:05:00,157.54,157.66,157.47,157.59,28546.0,149.2957,149.4094,149.2294,149.3431,28546.0
2021-10-15 14:10:00,157.59,157.65,157.5,157.52,33315.0,149.3431,149.3999,149.2578,149.2767,33315.0
2021-10-15 14:15:00,157.53,157.55,157.46,157.51,23039.0,149.2862,149.3052,149.2199,149.2673,23039.0
2021-10-15 14:20:00,157.53,157.6,157.47,157.54,37168.0,149.2862,149.3525,149.2294,149.2957,37168.0
2021-10-15 14:25:00,157.52,157.61,157.49,157.55,31194.0,149.2767,149.362,149.2483,149.3052,31194.0
2021-10-15 14:30:00,157.55,157.58,157.38,157.41,40794.0,149.3052,149.3336,149.1441,149.1725,40794.0
2021-10-15 14:35:00,157.41,157.43,157.31,157.41,41258.0,149.1725,149.1914,149.0777,149.1725,41258.0
2021-10-15 14:40:00,157.4,157.43,157.32,157.32,14892.0,149.163,149.1914,149.0872,149.0872,14892.0
2021-10-15 14:45:00,157.31,157.31,157.21,157.24,20095.0,149.0777,149.0777,148.983,149.0114,20095.0
2021-10-15 14:50:00,157.24,157.28,157.17,157.18,20477.0,149.0114,149.0493,148.945,148.9545,20477.0
2021-10-15 14:55:00,157.18,157.59,157.18,157.5,69148.0,148.9545,149.3431,148.9545,149.2578,69148.0
2021-10-15 15:00:00,157.5,157.6,157.4,157.4,23011.0,149.2578,149.3525,149.163,149.163,23011.0
2021-10-15 15:05:00,157.4,157.49,157.4,157.47,31753.0,149.163,149.2483,149.163,149.2294,31753.0
2021-10-15 15:10:00,157.47,157.6,157.44,157.59,31965.0,149.2294,149.3525,149.2009,149.3431,31965.0
2021-10-15 15:15:00,157.59,157.77,157.58,157.6,30637.0,149.3431,149.5137,149.3336,149.3525,30637.0
2021-10-15 15:20:00,157.6,157.63,157.52,157.59,27440.0,149.3525,149.381,149.2767,149.3431,27440.0
2021-10-15 15:25:00,157.59,157.69,157.57,157.61,21480.0,149.3431,149.4378,149.3241,149.362,21480.0
2021-10-15 15:30:00,157.63,157.65,157.55,157.64,45942.0,149.381,149.3999,149.3052,149.3905,45942.0
2021-10-15 15:35:00,157.64,157.83,157.58,157.83,48508.0,149.3905,149.5705,149.3336,149.5705,48508.0
2021-10-15 15:40:00,157.83,157.93,157.76,157.85,104086.0,149.5705,149.6653,149.5042,149.5895,104086.0
2021-10-15 15:45:00,157.84,157.84,157.69,157.82,45628.0,149.58,149.58,149.4378,149.561,45628.0
2021-10-15 15:50:00,157.83,157.91,157.71,157.87,114061.0,149.5705,149.6463,149.4568,149.6084,114061.0
2021-10-15 15:55:00,157.88,158.03,157.87,158.01,225471.0,149.6179,149.76,149.6084,149.7411,225471.0
2021-10-18 09:30:00,157.31,157.41,156.23,156.26,154799.0,149.0777,149.1725,148.0542,148.0827,154799.0
2021-10-18 09:35:00,156.19,156.41,155.95,156.22,106678.0,148.0163,148.2248,147.7889,148.0448,106678.0
2021-10-18 09:40:00,156.16,156.89,156.08,156.65,56353.0,147.9879,148.6797,147.9121,148.4523,56353.0
2021-10-18 09:45:00,156.65,157.0,156.6,156.64,71115.0,148.4523,148.7839,148.4049,148.4428,71115.0
2021-10-18 09:50:00,156.66,156.93,156.59,156.88,44932.0,148.4617,148.7176,148.3954,148.6702,44932.0
2021-10-18 09:55:00,156.9,157.64,156.88,157.37,65420.0,148.6892,149.3905,148.6702,149.1346,65420.0
2021-10-18 10:00:00,157.37,157.4,157.2,157.36,38236.0,149.1346,149.163,148.9735,149.1251,38236.0
2021-10-18 10:05:00,157.36,157.5,157.28,157.38,42190.0,149.1251,149.2578,149.0493,149.1441,42190.0
2021-10-18 10:10:00,157.35,157.39,157.15,157.32,39721.0,149.1156,149.1535,148.9261,149.0872,39721.0
2021-10-18 10:15:00,157.29,157.32,157.21,157.3,34257.0,149.0588,149.0872,148.983,149.0682,34257.0
2021-10-18 10:20:00,157.31,157.79,157.21,157.75,36851.0,149.0777,149.5326,148.983,149.4947,36851.0
2021-10-18 10:25:00,157.74,157.76,157.51,157.58,41432.0,149.4852,149.5042,149.2673,149.3336,41432.0
2021-10-18 10:30:00,157.6,157.64,157.36,157.59,30942.0,149.3525,149.3905,149.1251,149.3431,30942.0
2021-10-18 10:35:00,157.57,157.62,157.47,157.54,31750.0,149.3241,149.3715,149.2294,149.2957,31750.0
2021-10-18 10:40:00,157.57,157.96,157.54,157.7,41747.0,149.3241,149.6937,149.2957,149.4473,41747.0
2021-10-18 10:45:00,157.71,157.92,157.69,157.8,35694.0,149.4568,149.6558,149.4378,149.5421,35694.0
2021-10-18 10:50:00,157.79,157.81,157.61,157.68,20060.0,149.5326,149.5516,149.362,149.4284,20060.0
2021-10-18 10:55:00,157.69,157.81,157.6,157.81,18830.0,149.4378,149.5516,149.3525,149.5516,18830.0
2021-10-18 11:00:00,157.81,157.98,157.81,157.96,43143.0,149.5516,149.7127,149.5516,149.6937,43143.0
2021-10-18 11:05:00,157.95,158.19,157.94,158.07,57990.0,149.6842,149.9117,149.6748,149.798,57990.0
2021-10-18 11:10:00,158.08,158.14,158.0,158.11,25720.0,149.8074,149.8643,149.7316,149.8359,25720.0
2021-10-18 11:15:00,158.1,158.24,158.0,158.24,36497.0,149.8264,149.9591,149.7316,149.9591,36497.0
2021-10-18 11:20:00,158.24,158.57,158.22,158.44,74990.0,149.9591,150.2718,149.9401,150.1486,74990.0
2021-10-18 11:25:00,158.42,158.63,158.26,158.27,39078.0,150.1296,150.3286,149.978,149.9875,39078.0
2021-10-18 11:30:00,158.27,158.31,158.19,158.27,27163.0,149.9875,150.0254,149.9117,149.9875,27163.0
2021-10-18 11:35:00,158.29,158.3,158.06,158.12,17929.0,150.0064,150.0159,149.7885,149.8453,17929.0
2021-10-18 11:40:00,158.12,158.23,157.99,158.21,28716.0,149.8453,149.9496,149.7221,149.9306,28716.0
2021-10-18 11:45:00,158.19,158.24,158.11,158.19,16357.0,149.9117,149.9591,149.8359,149.9117,16357.0
2021-10-18 11:50:00,158.19,158.33,158.18,158.31,15721.0,149.9117,150.0443,149.9022,150.0254,15721.0
2021-10-18 11:55:00,158.33,158.4,158.26,158.34,25479.0,150.0443,150.1107,149.978,150.0538,25479.0
2021-10-18 12:00:00,158.32,158.4,158.22,158.37,14011.0,150.0349,150.1107,149.9401,150.0823,14011.0
2021-10-18 12:05:00,158.35,158.36,158.23,158.24,16488.0,150.0633,150.0728,149.9496,149.9591,16488.0
2021-10-18 12:10:00,158.23,158.25,158.16,158.18,16681.0,149.9496,149.9685,149.8832,149.9022,16681.0
2021-10-18 12:15:00,158.18,158.49,158.16,158.43,22105.0,149.9022,150.196,149.8832,150.1391,22105.0
2021-10-18 12:20:00,158.46,158.46,158.32,158.38,22225.0,150.1675,150.1675,150.0349,150.0917,22225.0
2021-10-18 12:25:00,158.38,158.38,158.22,158.24,14247.0,150.0917,150.0917,149.9401,149.9591,14247.0
2021-10-18 12:30:00,158.23,158.36,158.21,158.29,15169.0,149.9496,150.0728,149.9306,150.0064,15169.0
2021-10-18 12:35:00,158.28,158.38,158.27,158.36,12545.0,149.997,150.0917,149.9875,150.0728,12545.0
2021-10-18 12:40:00,158.38,158.38,158.31,158.34,11075.0,150.0917,150.0917,150.0254,150.0538,11075.0
2021-10-18 12:45:00,158.34,158.52,158.31,158.51,30665.0,150.0538,150.2244,150.0254,150.2149,30665.0
2021-10-18 12:50:00,158.52,158.65,158.52,158.6,29651.0,150.2244,150.3476,150.2244,150.3002,29651.0
2021-10-18 12:55:00,158.59,158.71,158.56,158.69,26939.0,150.2907,150.4045,150.2623,150.3855,26939.0
2021-10-18 13:00:00,158.71,158.85,158.7,158.82,22927.0,150.4045,150.5371,150.395,150.5087,22927.0
2021-10-18 13:05:00,158.83,158.83,158.67,158.67,14623.0,150.5182,150.5182,150.3666,150.3666,14623.0
2021-10-18 13:10:00,158.66,158.73,158.57,158.65,19076.0,150.3571,150.4234,150.2718,150.3476,19076.0
2021-10-18 13:15:00,158.66,158.66,158.57,158.64,18100.0,150.3571,150.3571,150.2718,150.3381,18100.0
2021-10-18 13:20:00,158.64,158.75,158.64,158.73,15712.0,150.3381,150.4424,150.3381,150.4234,15712.0
2021-10-18 13:25:00,158.74,158.78,158.66,158.71,37084.0,150.4329,150.4708,150.3571,150.4045,37084.0
2021-10-18 13:30:00,158.71,158.71,158.65,158.65,18860.0,150.4045,150.4045,150.3476,150.3476,18860.0
2021-10-18 13:35:00,158.64,158.72,158.61,158.69,14900.0,150.3381,150.4139,150.3097,150.3855,14900.0
2021-10-18 13:40:00,158.68,158.75,158.64,158.75,16150.0,150.376,150.4424,150.3381,150.4424,16150.0
2021-10-18 13:45:00,158.78,158.82,158.75,158.82,27023.0,150.4708,150.5087,150.4424,150.5087,27023.0
2021-10-18 13:50:00,158.81,158.85,158.72,158.76,26923.0,150.4992,150.5371,150.4139,150.4518,26923.0
2021-10-18 13:55:00,158.75,158.85,158.75,158.82,18703.0,150.4424,150.5371,150.4424,150.5087,18703.0
2021-10-18 14:00:00,158.81,158.93,158.76,158.93,32430.0,150.4992,150.6129,150.4518,150.6129,32430.0
2021-10-18 14:05:00,158.93,158.99,158.9,158.91,22481.0,150.6129,150.6698,150.5845,150.594,22481.0
2021-10-18 14:10:00,158.91,158.93,158.86,158.89,29009.0,150.594,150.6129,150.5466,150.575,29009.0
2021-10-18 14:15:00,158.9,159.08,158.9,159.0,46299.0,150.5845,150.7551,150.5845,150.6793,46299.0
2021-10-18 14:20:00,158.99,159.01,158.93,158.97,19565.0,150.6698,150.6888,150.6129,150.6509,19565.0
2021-10-18 14:25:00,158.97,159.02,158.89,159.02,21335.0,150.6509,150.6982,150.575,150.6982,21335.0
2021-10-18 14:30:00,159.01,159.12,158.96,159.1,27937.0,150.6888,150.793,150.6414,150.7741,27937.0
2021-10-18 14:35:00,159.11,159.11,158.88,158.92,30572.0,150.7835,150.7835,150.5656,150.6035,30572.0
2021-10-18 14:40:00,158.92,159.04,158.9,158.91,19189.0,150.6035,150.7172,150.5845,150.594,19189.0
2021-10-18 14:45:00,158.93,158.97,158.87,158.96,12910.0,150.6129,150.6509,150.5561,150.6414,12910.0
2021-10-18 14:50:00,158.96,159.06,158.95,159.03,15552.0,150.6414,150.7361,150.6319,150.7077,15552.0
2021-10-18 14:55:00,159.03,159.13,159.01,159.02,60689.0,150.7077,150.8025,150.6888,150.6982,60689.0
2021-10-18 15:00:00,159.02,159.04,158.96,159.02,20877.0,150.6982,150.7172,150.6414,150.6982,20877.0
2021-10-18 15:05:00,159.02,159.09,158.94,159.08,32894.0,150.6982,150.7646,150.6224,150.7551,32894.0
2021-10-18 15:10:00,159.09,159.17,159.07,159.17,19861.0,150.7646,150.8404,150.7456,150.8404,19861.0
2021-10-18 15:15:00,159.16,159.28,159.15,159.27,38033.0,150.8309,150.9446,150.8214,150.9352,38033.0
2021-10-18 15:20:00,159.28,159.28,159.17,159.18,32292.0,150.9446,150.9446,150.8404,150.8499,32292.0
2021-10-18 15:25:00,159.18,159.2,159.09,159.12,30463.0,150.8499,150.8688,150.7646,150.793,30463.0
2021-10-18 15:30:00,159.12,159.16,159.03,159.03,33677.0,150.793,150.8309,150.7077,150.7077,33677.0
2021-10-18 15:35:00,159.03,159.04,158.87,159.0,33789.0,150.7077,150.7172,150.5561,150.6793,33789.0
2021-10-18 15:40:00,158.99,159.05,158.92,158.98,38570.0,150.6698,150.7267,150.6035,150.6603,38570.0
2021-10-18 15:45:00,158.97,159.1,158.97,159.09,35350.0,150.6509,150.7741,150.6509,150.7646,35350.0
2021-10-18 15:50:00,159.12,159.35,159.08,159.32,108347.0,150.793,151.011,150.7551,150.9825,108347.0
2021-10-18 15:55:00,159.32,159.47,159.24,159.43,261526.0,150.9825,151.1247,150.9067,151.0868,261526.0
2021-10-19 09:30:00,159.68,159.93,158.98,159.06,173089.0,151.3237,151.5606,150.6603,150.7361,173089.0
2021-10-19 09:35:00,159.06,159.21,158.55,158.6,36047.0,150.7361,150.8783,150.2528,150.3002,36047.0
2021-10-19 09:40:00,158.63,158.88,158.46,158.51,256720.0,150.3286,150.5656,150.1675,150.2149,256720.0
2021-10-19 09:45:00,158.54,158.76,158.39,158.47,83871.0,150.2434,150.4518,150.1012,150.177,83871.0
2021-10-19 09:50:00,158.57,158.89,158.49,158.49,70398.0,150.2718,150.575,150.196,150.196,70398.0
2021-10-19 09:55:00,158.48,158.57,158.16,158.16,47051.0,150.1865,150.2718,149.8832,149.8832,47051.0
2021-10-19 10:00:00,158.16,158.17,157.8,157.83,69411.0,149.8832,149.8927,149.5421,149.5705,69411.0
2021-10-19 10:05:00,157.84,158.03,157.75,157.98,67295.0,149.58,149.76,149.4947,149.7127,67295.0
2021-10-19 10:10:00,157.97,158.18,157.88,158.01,88074.0,149.7032,149.9022,149.6179,149.7411,88074.0
2021-10-19 10:15:00,158.01,158.06,157.72,157.73,46958.0,149.7411,149.7885,149.4663,149.4757,46958.0
2021-10-19 10:20:00,157.73,157.8,157.67,157.73,48435.0,149.4757,149.5421,149.4189,149.4757,48435.0
2021-10-19 10:25:00,157.73,157.83,157.69,157.81,43506.0,149.4757,149.5705,149.4378,149.5516,43506.0
2021-10-19 10:30:00,157.82,157.83,157.63,157.71,35278.0,149.561,149.5705,149.381,149.4568,35278.0
2021-10-19 10:35:00,157.72,157.75,157.55,157.7,57254.0,149.4663,149.4947,149.3052,149.4473,57254.0
2021-10-19 10:40:00,157.69,157.69,157.39,157.4,46113.0,149.4378,149.4378,149.1535,149.163,46113.0
2021-10-19 10:45:00,157.41,157.53,157.36,157.45,48571.0,149.1725,149.2862,149.1251,149.2104,48571.0
2021-10-19 10:50:00,157.47,157.6,157.44,157.55,42371.0,149.2294,149.3525,149.2009,149.3052,42371.0
2021-10-19 10:55:00,157.56,157.66,157.5,157.52,39915.0,149.3146,149.4094,149.2578,149.2767,39915.0
2021-10-19 11:00:00,157.52,157.62,157.4,157.56,42794.0,149.2767,149.3715,149.163,149.3146,42794.0
2021-10-19 11:05:00,157.57,157.63,157.44,157.47,29859.0,149.3241,149.381,149.2009,149.2294,29859.0
2021-10-19 11:10:00,157.46,157.51,157.36,157.47,44507.0,149.2199,149.2673,149.1251,149.2294,44507.0
2021-10-19 11:15:00,157.49,157.58,157.42,157.49,29622.0,149.2483,149.3336,149.182,149.2483,29622.0
2021-10-19 11:20:00,157.48,157.87,157.47,157.81,39409.0,149.2388,149.6084,149.2294,149.5516,39409.0
2021-10-19 11:25:00,157.84,157.85,157.66,157.78,42973.0,149.58,149.5895,149.4094,149.5231,42973.0
2021-10-19 11:30:00,157.79,157.91,157.61,157.61,31792.0,149.5326,149.6463,149.362,149.362,31792.0
2021-10-19 11:35:00,157.6,157.6,157.45,157.54,39346.0,149.3525,149.3525,149.2104,149.2957,39346.0
2021-10-19 11:40:00,157.54,157.62,157.48,157.52,26015.0,149.2957,149.3715,149.2388,149.2767,26015.0
2021-10-19 11:45:00,157.52,157.7,157.46,157.7,27752.0,149.2767,149.4473,149.2199,149.4473,27752.0
2021-10-19 11:50:00,157.68,157.68,157.47,157.55,41184.0,149.4284,149.4284,149.2294,149.3052,41184.0
2021-10-19 11:55:00,157.55,157.6,157.42,157.46,28293.0,149.3052,149.3525,149.182,149.2199,28293.0
2021-10-19 12:00:00,157.47,157.5,157.31,157.41,61446.0,149.2294,149.2578,149.0777,149.1725,61446.0
2021-10-19 12:05:00,157.42,157.57,157.41,157.55,23114.0,149.182,149.3241,149.1725,149.3052,23114.0
2021-10-19 12:10:00,157.56,157.69,157.51,157.68,20647.0,149.3146,149.4378,149.2673,149.4284,20647.0
2021-10-19 12:15:00,157.68,157.79,157.63,157.74,26225.0,149.4284,149.5326,149.381,149.4852,26225.0
2021-10-19 12:20:00,157.73,157.78,157.64,157.65,20730.0,149.4757,149.5231,149.3905,149.3999,20730.0
2021-10-19 12:25:00,157.65,157.67,157.61,157.61,15756.0,149.3999,149.4189,149.362,149.362,15756.0
2021-10-19 12:30:00,157.59,157.69,157.58,157.67,23080.0,149.3431,149.4378,149.3336,149.4189,23080.0
2021-10-19 12:35:00,157.67,157.77,157.66,157.76,22094.0,149.4189,149.5137,149.4094,149.5042,22094.0
2021-10-19 12:40:00,157.76,157.84,157.41,157.5,85712.0,149.5042,149.58,149.1725,149.2578,85712.0
2021-10-19 12:45:00,157.51,157.72,157.48,157.7,24992.0,149.2673,149.4663,149.2388,149.4473,24992.0
2021-10-19 12:50:00,157.71,157.71,157.54,157.6,21975.0,149.4568,149.4568,149.2957,149.3525,21975.0
2021-10-19 12:55:00,157.61,157.7,157.57,157.6,32870.0,149.362,149.4473,149.3241,149.3525,32870.0
2021-10-19 13:00:00,157.6,157.68,157.57,157.66,23271.0,149.3525,149.4284,149.3241,149.4094,23271.0
2021-10-19 13:05:00,157.65,157.68,157.57,157.57,22234.0,149.3999,149.4284,149.3241,149.3241,22234.0
2021-10-19 13:10:00,157.56,157.57,157.49,157.54,22574.0,149.3146,149.3241,149.2483,149.2957,22574.0
2021-10-19 13:15:00,157.53,157.56,157.44,157.56,28941.0,149.2862,149.3146,149.2009,149.3146,28941.0
2021-10-19 13:20:00,157.55,157.59,157.45,157.47,20506.0,149.3052,149.3431,149.2104,149.2294,20506.0
2021-10-19 13:25:00,157.45,157.49,157.43,157.44,27718.0,149.2104,149.2483,149.1914,149.2009,27718.0
2021-10-19 13:30:00,157.45,157.49,157.22,157.33,53894.0,149.2104,149.2483,148.9924,149.0967,53894.0
2021-10-19 13:35:00,157.34,157.46,157.22,157.43,38984.0,149.1062,149.2199,148.9924,149.1914,38984.0
2021-10-19 13:40:00,157.43,157.43,157.28,157.3,20300.0,149.1914,149.1914,149.0493,149.0682,20300.0
2021-10-19 13:45:00,157.29,157.32,157.19,157.2,16811.0,149.0588,149.0872,148.964,148.9735,16811.0
2021-10-19 13:50:00,157.19,157.23,157.1,157.13,18749.0,148.964,149.0019,148.8787,148.9071,18749.0
2021-10-19 13:55:00,157.14,157.26,157.13,157.25,27867.0,148.9166,149.0303,148.9071,149.0209,27867.0
2021-10-19 14:00:00,157.25,157.3,157.13,157.29,36603.0,149.0209,149.0682,148.9071,149.0588,36603.0
2021-10-19 14:05:00,157.3,157.35,157.22,157.25,28130.0,149.0682,149.1156,148.9924,149.0209,28130.0
2021-10-19 14:10:00,157.25,157.34,157.24,157.27,15341.0,149.0209,149.1062,149.0114,149.0398,15341.0
2021-10-19 14:15:00,157.27,157.28,157.12,157.18,24370.0,149.0398,149.0493,148.8977,148.9545,24370.0
2021-10-19 14:20:00,157.18,157.18,157.0,157.08,23912.0,148.9545,148.9545,148.7839,148.8598,23912.0
2021-10-19 14:25:00,157.07,157.1,156.93,156.98,60066.0,148.8503,148.8787,148.7176,148.765,60066.0
2021-10-19 14:30:00,156.97,157.11,156.96,157.07,62141.0,148.7555,148.8882,148.746,148.8503,62141.0
2021-10-19 14:35:00,157.08,157.09,156.88,156.96,49608.0,148.8598,148.8692,148.6702,148.746,49608.0
2021-10-19 14:40:00,156.96,157.03,156.93,156.96,34549.0,148.746,148.8124,148.7176,148.746,34549.0
2021-10-19 14:45:00,156.97,156.98,156.8,156.85,29523.0,148.7555,148.765,148.5944,148.6418,29523.0
2021-10-19 14:50:00,156.86,157.03,156.82,157.0,33414.0,148.6513,148.8124,148.6134,148.7839,33414.0
2021-10-19 14:55:00,157.0,157.05,156.94,157.02,40604.0,148.7839,148.8313,148.7271,148.8029,40604.0
2021-10-19 15:00:00,157.01,157.03,156.8,156.97,46240.0,148.7934,148.8124,148.5944,148.7555,46240.0
2021-10-19 15:05:00,156.97,157.18,156.97,157.18,23374.0,148.7555,148.9545,148.7555,148.9545,23374.0
2021-10-19 15:10:00,157.19,157.35,157.19,157.34,27864.0,148.964,149.1156,148.964,149.1062,27864.0
2021-10-19 15:15:00,157.35,157.44,157.23,157.42,32057.0,149.1156,149.2009,149.0019,149.182,32057.0
2021-10-19 15:20:00,157.41,157.41,157.25,157.27,32589.0,149.1725,149.1725,149.0209,149.0398,32589.0
2021-10-19 15:25:00,157.27,157.42,157.27,157.3,47983.0,149.0398,149.182,149.0398,149.0682,47983.0
2021-10-19 15:30:00,157.3,157.31,156.98,157.14,116138.0,149.0682,149.0777,148.765,148.9166,116138.0
2021-10-19 15:35:00,157.16,157.39,157.13,157.35,59781.0,148.9356,149.1535,148.9071,149.1156,59781.0
2021-10-19 15:40:00,157.35,157.43,157.3,157.33,55336.0,149.1156,149.1914,149.0682,149.0967,55336.0
2021-10-19 15:45:00,157.33,157.48,157.33,157.44,68568.0,149.0967,149.2388,149.0967,149.2009,68568.0
2021-10-19 15:50:00,157.45,157.54,157.23,157.5,142511.0,149.2104,149.2957,149.0019,149.2578,142511.0
2021-10-19 15:55:00,157.5,157.83,157.48,157.83,371397.0,149.2578,149.5705,149.2388,149.5705,371397.0
2021-10-20 09:30:00,158.5,158.8,158.15,158.54,160702.0,150.2054,150.4897,149.8738,150.2434,160702.0
2021-10-20 09:35:00,158.59,158.71,158.41,158.44,31438.0,150.2907,150.4045,150.1202,150.1486,31438.0
2021-10-20 09:40:00,158.42,158.48,157.76,157.84,34567.0,150.1296,150.1865,149.5042,149.58,34567.0
2021-10-20 09:45:00,157.8,157.92,157.46,157.78,34087.0,149.5421,149.6558,149.2199,149.5231,34087.0
2021-10-20 09:50:00,157.75,157.82,157.34,157.34,27846.0,149.4947,149.561,149.1062,149.1062,27846.0
2021-10-20 09:55:00,157.39,157.7,157.39,157.56,17112.0,149.1535,149.4473,149.1535,149.3146,17112.0
2021-10-20 10:00:00,157.55,157.59,157.35,157.49,18724.0,149.3052,149.3431,149.1156,149.2483,18724.0
2021-10-20 10:05:00,157.47,157.53,157.35,157.42,19930.0,149.2294,149.2862,149.1156,149.182,19930.0
2021-10-20 10:10:00,157.42,157.8,157.39,157.76,38664.0,149.182,149.5421,149.1535,149.5042,38664.0
2021-10-20 10:15:00,157.77,158.08,157.77,157.98,39898.0,149.5137,149.8074,149.5137,149.7127,39898.0
2021-10-20 10:20:00,157.97,158.11,157.89,158.03,27101.0,149.7032,149.8359,149.6274,149.76,27101.0
2021-10-20 10:25:00,158.05,158.24,157.92,158.15,30066.0,149.779,149.9591,149.6558,149.8738,30066.0
2021-10-20 10:30:00,158.14,158.2,158.09,158.17,27775.0,149.8643,149.9211,149.8169,149.8927,27775.0
2021-10-20 10:35:00,158.15,158.17,157.98,157.98,26211.0,149.8738,149.8927,149.7127,149.7127,26211.0
2021-10-20 10:40:00,157.94,158.02,157.81,157.84,27397.0,149.6748,149.7506,149.5516,149.58,27397.0
2021-10-20 10:45:00,157.84,157.87,157.67,157.76,20228.0,149.58,149.6084,149.4189,149.5042,20228.0
2021-10-20 10:50:00,157.78,157.83,157.58,157.66,16965.0,149.5231,149.5705,149.3336,149.4094,16965.0
2021-10-20 10:55:00,157.66,157.83,157.58,157.59,36031.0,149.4094,149.5705,149.3336,149.3431,36031.0
2021-10-20 11:00:00,157.6,157.65,157.33,157.33,43198.0,149.3525,149.3999,149.0967,149.0967,43198.0
2021-10-20 11:05:00,157.35,157.52,157.35,157.52,20057.0,149.1156,149.2767,149.1156,149.2767,20057.0
2021-10-20 11:10:00,157.52,157.52,157.32,157.37,22632.0,149.2767,149.2767,149.0872,149.1346,22632.0
2021-10-20 11:15:00,157.37,157.48,157.36,157.48,22471.0,149.1346,149.2388,149.1251,149.2388,22471.0
2021-10-20 11:20:00,157.48,157.8,157.48,157.78,41776.0,149.2388,149.5421,149.2388,149.5231,41776.0
2021-10-20 11:25:00,157.78,157.83,157.41,157.55,38321.0,149.5231,149.5705,149.1725,149.3052,38321.0
2021-10-20 11:30:00,157.56,157.71,157.52,157.63,31245.0,149.3146,149.4568,149.2767,149.381,31245.0
2021-10-20 11:35:00,157.64,157.7,157.59,157.61,19092.0,149.3905,149.4473,149.3431,149.362,19092.0
2021-10-20 11:40:00,157.63,157.72,157.52,157.72,23461.0,149.381,149.4663,149.2767,149.4663,23461.0
2021-10-20 11:45:00,157.72,157.9,157.72,157.88,20001.0,149.4663,149.6368,149.4663,149.6179,20001.0
2021-10-20 11:50:00,157.88,158.01,157.87,157.94,29607.0,149.6179,149.7411,149.6084,149.6748,29607.0
2021-10-20 11:55:00,157.94,158.1,157.92,158.09,32441.0,149.6748,149.8264,149.6558,149.8169,32441.0
2021-10-20 12:00:00,158.1,158.34,158.04,158.34,43565.0,149.8264,150.0538,149.7695,150.0538,43565.0
2021-10-20 12:05:00,158.34,158.38,158.31,158.38,18444.0,150.0538,150.0917,150.0254,150.0917,18444.0
2021-10-20 12:10:00,158.38,158.48,158.35,158.46,21443.0,150.0917,150.1865,150.0633,150.1675,21443.0
2021-10-20 12:15:00,158.46,158.55,158.37,158.51,48286.0,150.1675,150.2528,150.0823,150.2149,48286.0
2021-10-20 12:20:00,158.51,158.56,158.44,158.53,26165.0,150.2149,150.2623,150.1486,150.2339,26165.0
2021-10-20 12:25:00,158.53,158.65,158.53,158.64,23869.0,150.2339,150.3476,150.2339,150.3381,23869.0
2021-10-20 12:30:00,158.62,158.63,158.51,158.52,42198.0,150.3192,150.3286,150.2149,150.2244,42198.0
2021-10-20 12:35:00,158.52,158.52,158.34,158.34,29329.0,150.2244,150.2244,150.0538,150.0538,29329.0
2021-10-20 12:40:00,158.35,158.42,158.21,158.21,9558.0,150.0633,150.1296,149.9306,149.9306,9558.0
2021-10-20 12:45:00,158.21,158.26,158.13,158.13,14030.0,149.9306,149.978,149.8548,149.8548,14030.0
2021-10-20 12:50:00,158.15,158.35,158.05,158.33,24356.0,149.8738,150.0633,149.779,150.0443,24356.0
2021-10-20 12:55:00,158.35,158.44,158.31,158.44,16721.0,150.0633,150.1486,150.0254,150.1486,16721.0
2021-10-20 13:00:00,158.41,158.44,158.12,158.12,21201.0,150.1202,150.1486,149.8453,149.8453,21201.0
2021-10-20 13:05:00,158.11,158.14,157.96,158.04,16744.0,149.8359,149.8643,149.6937,149.7695,16744.0
2021-10-20 13:10:00,158.07,158.1,158.0,158.01,12210.0,149.798,149.8264,149.7316,149.7411,12210.0
2021-10-20 13:15:00,157.99,158.0,157.86,157.87,25330.0,149.7221,149.7316,149.5989,149.6084,25330.0
2021-10-20 13:20:00,157.89,158.02,157.76,158.01,48266.0,149.6274,149.7506,149.5042,149.7411,48266.0
2021-10-20 13:25:00,157.99,158.15,157.95,158.15,17370.0,149.7221,149.8738,149.6842,149.8738,17370.0
2021-10-20 13:30:00,158.16,158.16,158.06,158.1,18957.0,149.8832,149.8832,149.7885,149.8264,18957.0
2021-10-20 13:35:00,158.12,158.23,158.11,158.15,35798.0,149.8453,149.9496,149.8359,149.8738,35798.0
2021-10-20 13:40:00,158.15,158.18,158.08,158.16,18244.0,149.8738,149.9022,149.8074,149.8832,18244.0
2021-10-20 13:45:00,158.16,158.26,158.15,158.24,24099.0,149.8832,149.978,149.8738,149.9591,24099.0
2021-10-20 13:50:00,158.23,158.28,158.18,158.22,33132.0,149.9496,149.997,149.9022,149.9401,33132.0
2021-10-20 13:55:00,158.22,158.25,158.16,158.23,13877.0,149.9401,149.9685,149.8832,149.9496,13877.0
2021-10-20 14:00:00,158.24,158.34,158.19,158.34,31111.0,149.9591,150.0538,149.9117,150.0538,31111.0
2021-10-20 14:05:00,158.31,158.35,158.27,158.33,18786.0,150.0254,150.0633,149.9875,150.0443,18786.0
2021-10-20 14:10:00,158.31,158.33,158.23,158.29,26382.0,150.0254,150.0443,149.9496,150.0064,26382.0
2021-10-20 14:15:00,158.3,158.46,158.3,158.44,28833.0,150.0159,150.1675,150.0159,150.1486,28833.0
2021-10-20 14:20:00,158.44,158.52,158.42,158.52,45897.0,150.1486,150.2244,150.1296,150.2244,45897.0
2021-10-20 14:25:00,158.51,158.66,158.51,158.64,25760.0,150.2149,150.3571,150.2149,150.3381,25760.0
2021-10-20 14:30:00,158.62,158.65,158.53,158.54,34593.0,150.3192,150.3476,150.2339,150.2434,34593.0
2021-10-20 14:35:00,158.54,158.55,158.47,158.48,16317.0,150.2434,150.2528,150.177,150.1865,16317.0
2021-10-20 14:40:00,158.47,158.55,158.37,158.37,23082.0,150.177,150.2528,150.0823,150.0823,23082.0
2021-10-20 14:45:00,158.37,158.44,158.37,158.38,15752.0,150.0823,150.1486,150.0823,150.0917,15752.0
2021-10-20 14:50:00,158.38,158.43,158.36,158.39,18993.0,150.0917,150.1391,150.0728,150.1012,18993.0
2021-10-20 14:55:00,158.38,158.44,158.3,158.33,23518.0,150.0917,150.1486,150.0159,150.0443,23518.0
2021-10-20 15:00:00,158.34,158.48,158.34,158.46,36845.0,150.0538,150.1865,150.0538,150.1675,36845.0
2021-10-20 15:05:00,158.46,158.49,158.44,158.47,16873.0,150.1675,150.196,150.1486,150.177,16873.0
2021-10-20 15:10:00,158.46,158.47,158.31,158.33,18526.0,150.1675,150.177,150.0254,150.0443,18526.0
2021-10-20 15:15:00,158.33,158.34,158.24,158.28,20420.0,150.0443,150.0538,149.9591,149.997,20420.0
2021-10-20 15:20:00,158.27,158.29,158.1,158.16,27175.0,149.9875,150.0064,149.8264,149.8832,27175.0
2021-10-20 15:25:00,158.15,158.16,157.98,158.02,33484.0,149.8738,149.8832,149.7127,149.7506,33484.0
2021-10-20 15:30:00,158.01,158.11,157.99,158.05,21417.0,149.7411,149.8359,149.7221,149.779,21417.0
2021-10-20 15:35:00,158.04,158.04,157.9,157.96,40705.0,149.7695,149.7695,149.6368,149.6937,40705.0
2021-10-20 15:40:00,157.98,158.15,157.98,158.06,34592.0,149.7127,149.8738,149.7127,149.7885,34592.0
2021-10-20 15:45:00,158.06,158.27,158.06,158.25,53409.0,149.7885,149.9875,149.7885,149.9685,53409.0
2021-10-20 15:50:00,158.24,158.5,158.08,158.18,102831.0,149.9591,150.2054,149.8074,149.9022,102831.0
2021-10-20 15:55:00,158.19,158.5,158.16,158.49,305687.0,149.9117,150.2054,149.8832,150.196,305687.0
2021-10-21 09:30:00,158.45,159.34,158.41,159.23,197131.0,150.1581,151.0015,150.1202,150.8972,197131.0
2021-10-21 09:35:00,159.24,159.37,158.62,158.62,60395.0,150.9067,151.0299,150.3192,150.3192,60395.0
2021-10-21 09:40:00,158.66,158.66,158.28,158.56,51916.0,150.3571,150.3571,149.997,150.2623,51916.0
2021-10-21 09:45:00,158.6,158.98,158.55,158.97,37588.0,150.3002,150.6603,150.2528,150.6509,37588.0
2021-10-21 09:50:00,158.95,159.57,158.94,159.56,66396.0,150.6319,151.2195,150.6224,151.21,66396.0
2021-10-21 09:55:00,159.56,159.8,159.54,159.62,70828.0,151.21,151.4374,151.191,151.2668,70828.0
2021-10-21 10:00:00,159.66,159.71,159.35,159.39,42895.0,151.3047,151.3521,151.011,151.0489,42895.0
2021-10-21 10:05:00,159.41,159.5,159.25,159.45,29210.0,151.0678,151.1531,150.9162,151.1057,29210.0
2021-10-21 10:10:00,159.47,159.61,159.38,159.6,25094.0,151.1247,151.2574,151.0394,151.2479,25094.0
2021-10-21 10:15:00,159.59,159.85,159.55,159.82,52553.0,151.2384,151.4848,151.2005,151.4564,52553.0
2021-10-21 10:20:00,159.85,159.9,159.78,159.86,77799.0,151.4848,151.5322,151.4185,151.4943,77799.0
2021-10-21 10:25:00,159.84,159.97,159.78,159.97,31982.0,151.4753,151.5985,151.4185,151.5985,31982.0
2021-10-21 10:30:00,159.97,160.38,159.97,160.34,145817.0,151.5985,151.9871,151.5985,151.9492,145817.0
2021-10-21 10:35:00,160.37,160.53,160.3,160.47,84122.0,151.9776,152.1292,151.9113,152.0724,84122.0
2021-10-21 10:40:00,160.47,160.83,160.46,160.81,63560.0,152.0724,152.4135,152.0629,152.3946,63560.0
2021-10-21 10:45:00,160.81,160.85,160.71,160.79,45944.0,152.3946,152.4325,152.2998,152.3756,45944.0
2021-10-21 10:50:00,160.79,160.9,160.64,160.66,183159.0,152.3756,152.4799,152.2335,152.2524,183159.0
2021-10-21 10:55:00,160.64,160.77,160.55,160.62,159525.0,152.2335,152.3567,152.1482,152.2145,159525.0
2021-10-21 11:00:00,160.6,160.94,160.55,160.85,35231.0,152.1956,152.5178,152.1482,152.4325,35231.0
2021-10-21 11:05:00,160.84,160.87,160.54,160.66,56059.0,152.423,152.4514,152.1387,152.2524,56059.0
2021-10-21 11:10:00,160.67,160.78,160.61,160.75,25795.0,152.2619,152.3661,152.205,152.3377,25795.0
2021-10-21 11:15:00,160.75,160.86,160.72,160.79,38354.0,152.3377,152.4419,152.3093,152.3756,38354.0
2021-10-21 11:20:00,160.78,160.81,160.66,160.69,26806.0,152.3661,152.3946,152.2524,152.2808,26806.0
2021-10-21 11:25:00,160.7,160.72,160.47,160.52,49764.0,152.2903,152.3093,152.0724,152.1197,49764.0
2021-10-21 11:30:00,160.53,160.66,160.49,160.51,23767.0,152.1292,152.2524,152.0913,152.1103,23767.0
2021-10-21 11:35:00,160.55,160.63,160.5,160.55,24171.0,152.1482,152.224,152.1008,152.1482,24171.0
2021-10-21 11:40:00,160.54,160.62,160.47,160.53,20181.0,152.1387,152.2145,152.0724,152.1292,20181.0
2021-10-21 11:45:00,160.52,160.6,160.46,160.6,23039.0,152.1197,152.1956,152.0629,152.1956,23039.0
2021-10-21 11:50:00,160.61,160.62,160.53,160.59,20816.0,152.205,152.2145,152.1292,152.1861,20816.0
2021-10-21 11:55:00,160.62,160.62,160.49,160.53,18539.0,152.2145,152.2145,152.0913,152.1292,18539.0
2021-10-21 12:00:00,160.53,160.57,160.47,160.53,19092.0,152.1292,152.1671,152.0724,152.1292,19092.0
2021-10-21 12:05:00,160.53,160.67,160.45,160.52,18637.0,152.1292,152.2619,152.0534,152.1197,18637.0
2021-10-21 12:10:00,160.51,160.58,160.41,160.58,30981.0,152.1103,152.1766,152.0155,152.1766,30981.0
2021-10-21 12:15:00,160.59,160.59,160.49,160.57,31798.0,152.1861,152.1861,152.0913,152.1671,31798.0
2021-10-21 12:20:00,160.58,160.6,160.53,160.55,21567.0,152.1766,152.1956,152.1292,152.1482,21567.0
2021-10-21 12:25:00,160.55,160.65,160.54,160.65,34149.0,152.1482,152.2429,152.1387,152.2429,34149.0
2021-10-21 12:30:00,160.65,160.78,160.63,160.71,85216.0,152.2429,152.3661,152.224,152.2998,85216.0
2021-10-21 12:35:00,160.71,160.88,160.71,160.88,21288.0,152.2998,152.4609,152.2998,152.4609,21288.0
2021-10-21 12:40:00,160.9,161.02,160.88,161.0,30782.0,152.4799,152.5936,152.4609,152.5746,30782.0
2021-10-21 12:45:00,161.01,161.09,160.99,161.09,16826.0,152.5841,152.6599,152.5651,152.6599,16826.0
2021-10-21 12:50:00,161.11,161.12,160.61,160.89,75223.0,152.6789,152.6883,152.205,152.4704,75223.0
2021-10-21 12:55:00,160.89,161.03,160.8,161.02,24016.0,152.4704,152.6031,152.3851,152.5936,24016.0
2021-10-21 13:00:00,161.03,161.06,160.97,161.0,13040.0,152.6031,152.6315,152.5462,152.5746,13040.0
2021-10-21 13:05:00,161.01,161.03,160.9,160.92,17064.0,152.5841,152.6031,152.4799,152.4988,17064.0
2021-10-21 13:10:00,160.94,161.05,160.93,161.05,15155.0,152.5178,152.622,152.5083,152.622,15155.0
2021-10-21 13:15:00,161.05,161.07,160.81,160.89,21757.0,152.622,152.641,152.3946,152.4704,21757.0
2021-10-21 13:20:00,160.9,161.03,160.83,160.85,44055.0,152.4799,152.6031,152.4135,152.4325,44055.0
2021-10-21 13:25:00,160.87,160.92,160.77,160.78,15311.0,152.4514,152.4988,152.3567,152.3661,15311.0
2021-10-21 13:30:00,160.77,160.86,160.72,160.86,15008.0,152.3567,152.4419,152.3093,152.4419,15008.0
2021-10-21 13:35:00,160.87,160.95,160.84,160.87,15001.0,152.4514,152.5272,152.423,152.4514,15001.0
2021-10-21 13:40:00,160.89,160.96,160.81,160.92,29515.0,152.4704,152.5367,152.3946,152.4988,29515.0
2021-10-21 13:45:00,160.91,160.96,160.85,160.91,12968.0,152.4893,152.5367,152.4325,152.4893,12968.0
2021-10-21 13:50:00,160.91,160.92,160.77,160.77,18895.0,152.4893,152.4988,152.3567,152.3567,18895.0
2021-10-21 13:55:00,160.78,160.92,160.62,160.63,48697.0,152.3661,152.4988,152.2145,152.224,48697.0
2021-10-21 14:00:00,160.64,160.85,160.64,160.8,16838.0,152.2335,152.4325,152.2335,152.3851,16838.0
2021-10-21 14:05:00,160.81,160.82,160.74,160.76,13564.0,152.3946,152.404,152.3282,152.3472,13564.0
2021-10-21 14:10:00,160.76,160.81,160.66,160.7,33290.0,152.3472,152.3946,152.2524,152.2903,33290.0
2021-10-21 14:15:00,160.71,160.88,160.71,160.84,17098.0,152.2998,152.4609,152.2998,152.423,17098.0
2021-10-21 14:20:00,160.86,160.94,160.82,160.94,48504.0,152.4419,152.5178,152.404,152.5178,48504.0
2021-10-21 14:25:00,160.94,161.08,160.92,161.08,18290.0,152.5178,152.6504,152.4988,152.6504,18290.0
2021-10-21 14:30:00,161.07,161.15,161.0,161.05,33294.0,152.641,152.7168,152.5746,152.622,33294.0
2021-10-21 14:35:00,161.06,161.09,161.0,161.07,19805.0,152.6315,152.6599,152.5746,152.641,19805.0
2021-10-21 14:40:00,161.08,161.25,161.05,161.24,29151.0,152.6504,152.8115,152.622,152.8021,29151.0
2021-10-21 14:45:00,161.24,161.44,161.17,161.44,71227.0,152.8021,152.9916,152.7357,152.9916,71227.0
2021-10-21 14:50:00,161.43,161.44,161.33,161.33,32518.0,152.9821,152.9916,152.8874,152.8874,32518.0
2021-10-21 14:55:00,161.32,161.49,161.31,161.47,41771.0,152.8779,153.039,152.8684,153.02,41771.0
2021-10-21 15:00:00,161.49,161.77,161.44,161.75,49570.0,153.039,153.3043,152.9916,153.2854,49570.0
2021-10-21 15:05:00,161.75,161.97,161.7,161.95,55982.0,153.2854,153.4939,153.238,153.4749,55982.0
2021-10-21 15:10:00,161.95,161.96,161.77,161.8,70204.0,153.4749,153.4844,153.3043,153.3328,70204.0
2021-10-21 15:15:00,161.79,161.95,161.78,161.92,32599.0,153.3233,153.4749,153.3138,153.4465,32599.0
2021-10-21 15:20:00,161.91,161.95,161.78,161.83,53795.0,153.437,153.4749,153.3138,153.3612,53795.0
2021-10-21 15:25:00,161.84,161.89,161.79,161.87,41231.0,153.3707,153.418,153.3233,153.3991,41231.0
2021-10-21 15:30:00,161.88,161.98,161.86,161.9,80344.0,153.4086,153.5033,153.3896,153.4275,80344.0
2021-10-21 15:35:00,161.9,161.95,161.78,161.86,62950.0,153.4275,153.4749,153.3138,153.3896,62950.0
2021-10-21 15:40:00,161.86,161.99,161.81,161.94,71805.0,153.3896,153.5128,153.3422,153.4654,71805.0
2021-10-21 15:45:00,161.95,162.03,161.89,161.99,104397.0,153.4749,153.5507,153.418,153.5128,104397.0
2021-10-21 15:50:00,161.98,162.01,161.88,162.0,109993.0,153.5033,153.5318,153.4086,153.5223,109993.0
2021-10-21 15:55:00,162.0,162.34,161.99,162.17,289818.0,153.5223,153.8445,153.5128,153.6834,289818.0
2021-10-22 09:30:00,162.28,163.91,162.28,163.91,313641.0,153.7876,155.3323,153.7876,155.3323,313641.0
2021-10-22 09:35:00,163.95,164.37,163.57,164.1,98247.0,155.3702,155.7683,155.0101,155.5124,98247.0
2021-10-22 09:40:00,164.1,164.62,164.04,164.33,76894.0,155.5124,156.0052,155.4555,155.7304,76894.0
2021-10-22 09:45:00,164.37,164.45,163.7,163.74,94687.0,155.7683,155.8441,155.1333,155.1712,94687.0
2021-10-22 09:50:00,163.73,163.81,163.47,163.77,42288.0,155.1618,155.2376,154.9154,155.1997,42288.0
2021-10-22 09:55:00,163.79,163.85,163.42,163.43,37900.0,155.2186,155.2755,154.868,154.8775,37900.0
2021-10-22 10:00:00,163.45,163.92,163.32,163.92,57294.0,154.8964,155.3418,154.7732,155.3418,57294.0
2021-10-22 10:05:00,163.91,164.19,163.85,164.11,45541.0,155.3323,155.5977,155.2755,155.5219,45541.0
2021-10-22 10:10:00,164.1,164.22,163.88,163.88,61771.0,155.5124,155.6261,155.3039,155.3039,61771.0
2021-10-22 10:15:00,163.88,164.02,163.77,163.84,30053.0,155.3039,155.4366,155.1997,155.266,30053.0
2021-10-22 10:20:00,163.87,163.99,163.81,163.89,26476.0,155.2944,155.4081,155.2376,155.3134,26476.0
2021-10-22 10:25:00,163.89,164.23,163.89,164.21,26922.0,155.3134,155.6356,155.3134,155.6166,26922.0
2021-10-22 10:30:00,164.23,164.23,163.91,164.02,60509.0,155.6356,155.6356,155.3323,155.4366,60509.0
2021-10-22 10:35:00,164.02,164.05,163.71,163.82,31058.0,155.4366,155.465,155.1428,155.247,31058.0
2021-10-22 10:40:00,163.84,163.85,163.52,163.6,98007.0,155.266,155.2755,154.9627,155.0386,98007.0
2021-10-22 10:45:00,163.62,163.65,163.24,163.28,54815.0,155.0575,155.0859,154.6974,154.7353,54815.0
2021-10-22 10:50:00,163.29,163.56,163.2,163.43,26776.0,154.7448,155.0007,154.6595,154.8775,26776.0
2021-10-22 10:55:00,163.44,163.56,163.4,163.51,38936.0,154.8869,155.0007,154.849,154.9533,38936.0
2021-10-22 11:00:00,163.5,163.7,163.46,163.68,45005.0,154.9438,155.1333,154.9059,155.1144,45005.0
2021-10-22 11:05:00,163.71,163.78,163.59,163.72,19929.0,155.1428,155.2091,155.0291,155.1523,19929.0
2021-10-22 11:10:00,163.71,163.81,163.66,163.66,24586.0,155.1428,155.2376,155.0954,155.0954,24586.0
2021-10-22 11:15:00,163.66,163.67,163.22,163.32,42498.0,155.0954,155.1049,154.6784,154.7732,42498.0
2021-10-22 11:20:00,163.33,163.35,163.03,163.05,144162.0,154.7827,154.8016,154.4984,154.5173,144162.0
2021-10-22 11:25:00,163.05,163.44,162.87,163.41,121443.0,154.5173,154.8869,154.3468,154.8585,121443.0
2021-10-22 11:30:00,163.39,163.55,163.3,163.37,28538.0,154.8395,154.9912,154.7543,154.8206,28538.0
2021-10-22 11:35:00,163.37,163.5,163.12,163.36,36499.0,154.8206,154.9438,154.5837,154.8111,36499.0
2021-10-22 11:40:00,163.38,163.45,163.18,163.44,21495.0,154.8301,154.8964,154.6405,154.8869,21495.0
2021-10-22 11:45:00,163.41,163.47,163.17,163.17,23263.0,154.8585,154.9154,154.6311,154.6311,23263.0
2021-10-22 11:50:00,163.14,163.22,162.97,163.21,45002.0,154.6026,154.6784,154.4415,154.669,45002.0
2021-10-22 11:55:00,163.2,163.3,163.13,163.22,34725.0,154.6595,154.7543,154.5932,154.6784,34725.0
2021-10-22 12:00:00,163.19,163.4,163.11,163.37,22808.0,154.65,154.849,154.5742,154.8206,22808.0
2021-10-22 12:05:00,163.35,163.47,163.35,163.36,26456.0,154.8016,154.9154,154.8016,154.8111,26456.0
2021-10-22 12:10:00,163.36,163.5,163.32,163.49,23281.0,154.8111,154.9438,154.7732,154.9343,23281.0
2021-10-22 12:15:00,163.48,163.59,163.3,163.39,50836.0,154.9248,155.0291,154.7543,154.8395,50836.0
2021-10-22 12:20:00,163.38,163.47,163.31,163.46,47130.0,154.8301,154.9154,154.7637,154.9059,47130.0
2021-10-22 12:25:00,163.44,163.68,163.44,163.67,25875.0,154.8869,155.1144,154.8869,155.1049,25875.0
2021-10-22 12:30:00,163.67,163.87,163.67,163.87,18799.0,155.1049,155.2944,155.1049,155.2944,18799.0
2021-10-22 12:35:00,163.86,163.99,163.86,163.97,46563.0,155.285,155.4081,155.285,155.3892,46563.0
2021-10-22 12:40:00,163.97,164.09,163.9,164.05,23073.0,155.3892,155.5029,155.3229,155.465,23073.0
2021-10-22 12:45:00,164.05,164.18,163.97,164.1,25993.0,155.465,155.5882,155.3892,155.5124,25993.0
2021-10-22 12:50:00,164.11,164.13,163.99,164.04,20001.0,155.5219,155.5408,155.4081,155.4555,20001.0
2021-10-22 12:55:00,164.07,164.09,163.88,163.89,13407.0,155.484,155.5029,155.3039,155.3134,13407.0
2021-10-22 13:00:00,163.91,164.05,163.88,164.02,10471.0,155.3323,155.465,155.3039,155.4366,10471.0
2021-10-22 13:05:00,164.02,164.14,163.97,164.13,18274.0,155.4366,155.5503,155.3892,155.5408,18274.0
2021-10-22 13:10:00,164.15,164.2,164.05,164.15,37925.0,155.5598,155.6072,155.465,155.5598,37925.0
2021-10-22 13:15:00,164.15,164.24,164.06,164.15,15891.0,155.5598,155.6451,155.4745,155.5598,15891.0
2021-10-22 13:20:00,164.15,164.29,164.15,164.25,17603.0,155.5598,155.6924,155.5598,155.6545,17603.0
2021-10-22 13:25:00,164.26,164.31,164.2,164.21,25118.0,155.664,155.7114,155.6072,155.6166,25118.0
2021-10-22 13:30:00,164.2,164.32,164.18,164.3,18769.0,155.6072,155.7209,155.5882,155.7019,18769.0
2021-10-22 13:35:00,164.3,164.4,164.29,164.34,23254.0,155.7019,155.7967,155.6924,155.7398,23254.0
2021-10-22 13:40:00,164.34,164.34,164.13,164.16,19764.0,155.7398,155.7398,155.5408,155.5693,19764.0
2021-10-22 13:45:00,164.17,164.17,163.92,164.01,60027.0,155.5787,155.5787,155.3418,155.4271,60027.0
2021-10-22 13:50:00,164.0,164.15,163.93,163.94,16660.0,155.4176,155.5598,155.3513,155.3608,16660.0
2021-10-22 13:55:00,163.94,163.95,163.73,163.75,45877.0,155.3608,155.3702,155.1618,155.1807,45877.0
2021-10-22 14:00:00,163.77,163.82,163.66,163.76,33425.0,155.1997,155.247,155.0954,155.1902,33425.0
2021-10-22 14:05:00,163.77,163.85,163.69,163.7,18819.0,155.1997,155.2755,155.1238,155.1333,18819.0
2021-10-22 14:10:00,163.71,163.8,163.66,163.68,20320.0,155.1428,155.2281,155.0954,155.1144,20320.0
2021-10-22 14:15:00,163.69,163.81,163.68,163.78,21645.0,155.1238,155.2376,155.1144,155.2091,21645.0
2021-10-22 14:20:00,163.77,163.79,163.68,163.78,33790.0,155.1997,155.2186,155.1144,155.2091,33790.0
2021-10-22 14:25:00,163.78,163.93,163.78,163.93,15317.0,155.2091,155.3513,155.2091,155.3513,15317.0
2021-10-22 14:30:00,163.94,164.09,163.94,164.05,39355.0,155.3608,155.5029,155.3608,155.465,39355.0
2021-10-22 14:35:00,164.07,164.15,163.98,163.99,13713.0,155.484,155.5598,155.3987,155.4081,13713.0
2021-10-22 14:40:00,163.99,164.03,163.8,163.81,41194.0,155.4081,155.4461,155.2281,155.2376,41194.0
2021-10-22 14:45:00,163.82,163.97,163.8,163.95,17226.0,155.247,155.3892,155.2281,155.3702,17226.0
2021-10-22 14:50:00,163.95,164.06,163.93,164.02,29678.0,155.3702,155.4745,155.3513,155.4366,29678.0
2021-10-22 14:55:00,164.03,164.13,164.03,164.09,23036.0,155.4461,155.5408,155.4461,155.5029,23036.0
2021-10-22 15:00:00,164.1,164.13,163.97,163.98,31319.0,155.5124,155.5408,155.3892,155.3987,31319.0
2021-10-22 15:05:00,163.99,164.11,163.99,164.1,21506.0,155.4081,155.5219,155.4081,155.5124,21506.0
2021-10-22 15:10:00,164.1,164.12,163.98,164.02,25392.0,155.5124,155.5313,155.3987,155.4366,25392.0
2021-10-22 15:15:00,164.03,164.16,163.88,163.89,23438.0,155.4461,155.5693,155.3039,155.3134,23438.0
2021-10-22 15:20:00,163.91,164.05,163.83,163.87,29685.0,155.3323,155.465,155.2565,155.2944,29685.0
2021-10-22 15:25:00,163.88,163.92,163.78,163.81,30663.0,155.3039,155.3418,155.2091,155.2376,30663.0
2021-10-22 15:30:00,163.84,164.05,163.84,163.93,34346.0,155.266,155.465,155.266,155.3513,34346.0
2021-10-22 15:35:00,163.91,163.94,163.55,163.73,31918.0,155.3323,155.3608,154.9912,155.1618,31918.0
2021-10-22 15:40:00,163.72,163.76,163.54,163.61,42167.0,155.1523,155.1902,154.9817,155.048,42167.0
2021-10-22 15:45:00,163.6,163.66,163.51,163.57,51705.0,155.0386,155.0954,154.9533,155.0101,51705.0
2021-10-22 15:50:00,163.59,163.71,163.51,163.67,77523.0,155.0291,155.1428,154.9533,155.1049,77523.0
2021-10-22 15:55:00,163.66,163.66,163.46,163.47,189721.0,155.0954,155.0954,154.9059,154.9154,189721.0
2021-10-25 09:30:00,163.23,163.53,163.01,163.39,115541.0,154.6879,154.9722,154.4794,154.8395,115541.0
2021-10-25 09:35:00,163.38,163.59,163.22,163.36,56886.0,154.8301,155.0291,154.6784,154.8111,56886.0
2021-10-25 09:40:00,163.29,163.43,162.84,162.84,72909.0,154.7448,154.8775,154.3183,154.3183,72909.0
2021-10-25 09:45:00,162.86,163.07,162.66,163.04,38268.0,154.3373,154.5363,154.1477,154.5079,38268.0
2021-10-25 09:50:00,163.05,163.28,162.97,163.25,38243.0,154.5173,154.7353,154.4415,154.7069,38243.0
2021-10-25 09:55:00,163.27,163.54,163.27,163.48,30599.0,154.7258,154.9817,154.7258,154.9248,30599.0
2021-10-25 10:00:00,163.52,163.57,163.36,163.49,24295.0,154.9627,155.0101,154.8111,154.9343,24295.0
2021-10-25 10:05:00,163.49,163.8,163.45,163.7,22676.0,154.9343,155.2281,154.8964,155.1333,22676.0
2021-10-25 10:10:00,163.71,164.0,163.7,163.94,26358.0,155.1428,155.4176,155.1333,155.3608,26358.0
2021-10-25 10:15:00,163.95,164.29,163.92,164.25,27405.0,155.3702,155.6924,155.3418,155.6545,27405.0
2021-10-25 10:20:00,164.21,164.3,164.06,164.15,27016.0,155.6166,155.7019,155.4745,155.5598,27016.0
2021-10-25 10:25:00,164.13,164.38,164.07,164.38,20468.0,155.5408,155.7777,155.484,155.7777,20468.0
2021-10-25 10:30:00,164.37,164.46,164.22,164.23,27169.0,155.7683,155.8536,155.6261,155.6356,27169.0
2021-10-25 10:35:00,164.22,164.23,163.93,164.05,21091.0,155.6261,155.6356,155.3513,155.465,21091.0
2021-10-25 10:40:00,164.02,164.13,163.96,164.12,19627.0,155.4366,155.5408,155.3797,155.5313,19627.0
2021-10-25 10:45:00,164.16,164.38,164.11,164.34,23719.0,155.5693,155.7777,155.5219,155.7398,23719.0
2021-10-25 10:50:00,164.33,164.5,164.28,164.36,22573.0,155.7304,155.8915,155.683,155.7588,22573.0
2021-10-25 10:55:00,164.38,164.45,164.22,164.25,17409.0,155.7777,155.8441,155.6261,155.6545,17409.0
2021-10-25 11:00:00,164.21,164.48,164.19,164.48,20788.0,155.6166,155.8725,155.5977,155.8725,20788.0
2021-10-25 11:05:00,164.46,164.58,164.38,164.39,47698.0,155.8536,155.9673,155.7777,155.7872,47698.0
2021-10-25 11:10:00,164.41,164.7,164.4,164.68,19386.0,155.8062,156.081,155.7967,156.062,19386.0
2021-10-25 11:15:00,164.71,164.72,164.6,164.63,25661.0,156.0905,156.0999,155.9862,156.0147,25661.0
2021-10-25 11:20:00,164.6,164.7,164.49,164.59,40312.0,155.9862,156.081,155.882,155.9767,40312.0
2021-10-25 11:25:00,164.57,164.64,164.23,164.26,43944.0,155.9578,156.0241,155.6356,155.664,43944.0
2021-10-25 11:30:00,164.24,164.36,164.01,164.09,41375.0,155.6451,155.7588,155.4271,155.5029,41375.0
2021-10-25 11:35:00,164.08,164.25,164.07,164.18,20825.0,155.4934,155.6545,155.484,155.5882,20825.0
2021-10-25 11:40:00,164.17,164.23,164.03,164.06,21008.0,155.5787,155.6356,155.4461,155.4745,21008.0
2021-10-25 11:45:00,164.03,164.08,163.94,163.99,14738.0,155.4461,155.4934,155.3608,155.4081,14738.0
2021-10-25 11:50:00,163.99,164.18,163.94,164.14,29649.0,155.4081,155.5882,155.3608,155.5503,29649.0
2021-10-25 11:55:00,164.14,164.36,164.13,164.27,24529.0,155.5503,155.7588,155.5408,155.6735,24529.0
2021-10-25 12:00:00,164.25,164.43,164.21,164.43,16598.0,155.6545,155.8251,155.6166,155.8251,16598.0
2021-10-25 12:05:00,164.43,164.5,164.36,164.41,25326.0,155.8251,155.8915,155.7588,155.8062,25326.0
2021-10-25 12:10:00,164.39,164.41,164.17,164.36,26410.0,155.7872,155.8062,155.5787,155.7588,26410.0
2021-10-25 12:15:00,164.36,164.49,164.33,164.46,19105.0,155.7588,155.882,155.7304,155.8536,19105.0
2021-10-25 12:20:00,164.45,164.55,164.37,164.54,10246.0,155.8441,155.9388,155.7683,155.9294,10246.0
2021-10-25 12:25:00,164.53,164.54,164.43,164.51,12696.0,155.9199,155.9294,155.8251,155.9009,12696.0
2021-10-25 12:30:00,164.51,164.6,164.48,164.59,15715.0,155.9009,155.9862,155.8725,155.9767,15715.0
2021-10-25 12:35:00,164.59,164.73,164.53,164.64,16623.0,155.9767,156.1094,155.9199,156.0241,16623.0
2021-10-25 12:40:00,164.63,164.64,164.54,164.59,8110.0,156.0147,156.0241,155.9294,155.9767,8110.0
2021-10-25 12:45:00,164.59,164.7,164.53,164.63,8084.0,155.9767,156.081,155.9199,156.0147,8084.0
2021-10-25 12:50:00,164.65,164.69,164.46,164.54,15004.0,156.0336,156.0715,155.8536,155.9294,15004.0
2021-10-25 12:55:00,164.56,164.59,164.38,164.38,9940.0,155.9483,155.9767,155.7777,155.7777,9940.0
2021-10-25 13:00:00,164.43,164.54,164.37,164.38,12934.0,155.8251,155.9294,155.7683,155.7777,12934.0
2021-10-25 13:05:00,164.38,164.55,164.37,164.5,10564.0,155.7777,155.9388,155.7683,155.8915,10564.0
2021-10-25 13:10:00,164.5,164.65,164.47,164.58,15857.0,155.8915,156.0336,155.863,155.9673,15857.0
2021-10-25 13:15:00,164.58,164.59,164.43,164.51,15487.0,155.9673,155.9767,155.8251,155.9009,15487.0
2021-10-25 13:20:00,164.51,164.59,164.47,164.57,32655.0,155.9009,155.9767,155.863,155.9578,32655.0
2021-10-25 13:25:00,164.58,164.62,164.49,164.62,20949.0,155.9673,156.0052,155.882,156.0052,20949.0
2021-10-25 13:30:00,164.62,164.67,164.55,164.56,11009.0,156.0052,156.0526,155.9388,155.9483,11009.0
2021-10-25 13:35:00,164.55,164.59,164.44,164.44,10286.0,155.9388,155.9767,155.8346,155.8346,10286.0
2021-10-25 13:40:00,164.45,164.45,164.37,164.38,12393.0,155.8441,155.8441,155.7683,155.7777,12393.0
2021-10-25 13:45:00,164.41,164.48,164.39,164.41,14399.0,155.8062,155.8725,155.7872,155.8062,14399.0
2021-10-25 13:50:00,164.39,164.44,164.32,164.38,25516.0,155.7872,155.8346,155.7209,155.7777,25516.0
2021-10-25 13:55:00,164.39,164.49,164.36,164.4,21858.0,155.7872,155.882,155.7588,155.7967,21858.0
2021-10-25 14:00:00,164.4,164.46,164.35,164.39,9555.0,155.7967,155.8536,155.7493,155.7872,9555.0
2021-10-25 14:05:00,164.38,164.52,164.36,164.51,20690.0,155.7777,155.9104,155.7588,155.9009,20690.0
2021-10-25 14:10:00,164.52,164.53,164.43,164.43,13319.0,155.9104,155.9199,155.8251,155.8251,13319.0
2021-10-25 14:15:00,164.44,164.5,164.4,164.4,16253.0,155.8346,155.8915,155.7967,155.7967,16253.0
2021-10-25 14:20:00,164.39,164.39,164.3,164.34,18373.0,155.7872,155.7872,155.7019,155.7398,18373.0
2021-10-25 14:25:00,164.34,164.43,164.27,164.42,25104.0,155.7398,155.8251,155.6735,155.8156,25104.0
2021-10-25 14:30:00,164.43,164.51,164.33,164.44,26720.0,155.8251,155.9009,155.7304,155.8346,26720.0
2021-10-25 14:35:00,164.42,164.47,164.34,164.38,17359.0,155.8156,155.863,155.7398,155.7777,17359.0
2021-10-25 14:40:00,164.38,164.46,164.35,164.41,22651.0,155.7777,155.8536,155.7493,155.8062,22651.0
2021-10-25 14:45:00,164.39,164.39,164.27,164.29,21805.0,155.7872,155.7872,155.6735,155.6924,21805.0
2021-10-25 14:50:00,164.29,164.33,164.25,164.3,27252.0,155.6924,155.7304,155.6545,155.7019,27252.0
2021-10-25 14:55:00,164.31,164.33,164.2,164.26,26254.0,155.7114,155.7304,155.6072,155.664,26254.0
2021-10-25 15:00:00,164.25,164.27,164.18,164.22,27746.0,155.6545,155.6735,155.5882,155.6261,27746.0
2021-10-25 15:05:00,164.22,164.3,164.21,164.28,23432.0,155.6261,155.7019,155.6166,155.683,23432.0
2021-10-25 15:10:00,164.31,164.31,164.19,164.22,19663.0,155.7114,155.7114,155.5977,155.6261,19663.0
2021-10-25 15:15:00,164.22,164.27,164.14,164.14,27428.0,155.6261,155.6735,155.5503,155.5503,27428.0
2021-10-25 15:20:00,164.16,164.16,164.06,164.12,20392.0,155.5693,155.5693,155.4745,155.5313,20392.0
2021-10-25 15:25:00,164.12,164.23,164.08,164.23,28648.0,155.5313,155.6356,155.4934,155.6356,28648.0
2021-10-25 15:30:00,164.22,164.25,164.1,164.14,39891.0,155.6261,155.6545,155.5124,155.5503,39891.0
2021-10-25 15:35:00,164.13,164.17,164.03,164.09,36443.0,155.5408,155.5787,155.4461,155.5029,36443.0
2021-10-25 15:40:00,164.09,164.19,164.05,164.13,42284.0,155.5029,155.5977,155.465,155.5408,42284.0
2021-10-25 15:45:00,164.13,164.18,163.98,164.08,45767.0,155.5408,155.5882,155.3987,155.4934,45767.0
2021-10-25 15:50:00,164.13,164.16,164.0,164.03,83957.0,155.5408,155.5693,155.4176,155.4461,83957.0
2021-10-25 15:55:00,164.02,164.26,163.96,164.25,260955.0,155.4366,155.664,155.3797,155.6545,260955.0
2021-10-26 09:30:00,164.82,165.45,164.61,165.13,176934.0,156.1947,156.7917,155.9957,156.4885,176934.0
2021-10-26 09:35:00,165.16,165.32,164.94,165.09,69461.0,156.5169,156.6685,156.3084,156.4506,69461.0
2021-10-26 09:40:00,165.13,165.27,164.62,164.8,27039.0,156.4885,156.6212,156.0052,156.1758,27039.0
2021-10-26 09:45:00,164.81,165.04,164.53,164.8,35439.0,156.1852,156.4032,155.9199,156.1758,35439.0
2021-10-26 09:50:00,164.85,165.16,164.85,165.13,20302.0,156.2231,156.5169,156.2231,156.4885,20302.0
2021-10-26 09:55:00,165.16,165.24,164.88,164.88,22422.0,156.5169,156.5927,156.2516,156.2516,22422.0
2021-10-26 10:00:00,164.96,165.05,164.71,164.95,22798.0,156.3274,156.4127,156.0905,156.3179,22798.0
2021-10-26 10:05:00,164.95,164.99,164.8,164.94,19587.0,156.3179,156.3558,156.1758,156.3084,19587.0
2021-10-26 10:10:00,164.93,164.97,164.7,164.94,13646.0,156.299,156.3369,156.081,156.3084,13646.0
2021-10-26 10:15:00,164.95,165.03,164.74,164.95,21769.0,156.3179,156.3937,156.1189,156.3179,21769.0
2021-10-26 10:20:00,164.94,165.02,164.87,164.92,26436.0,156.3084,156.3842,156.2421,156.2895,26436.0
2021-10-26 10:25:00,164.91,164.93,164.42,164.6,57425.0,156.28,156.299,155.8156,155.9862,57425.0
2021-10-26 10:30:00,164.62,164.64,164.36,164.42,22556.0,156.0052,156.0241,155.7588,155.8156,22556.0
2021-10-26 10:35:00,164.4,164.55,164.26,164.48,22092.0,155.7967,155.9388,155.664,155.8725,22092.0
2021-10-26 10:40:00,164.52,164.78,164.5,164.69,23237.0,155.9104,156.1568,155.8915,156.0715,23237.0
2021-10-26 10:45:00,164.7,164.7,164.47,164.58,18846.0,156.081,156.081,155.863,155.9673,18846.0
2021-10-26 10:50:00,164.56,164.66,164.45,164.52,34919.0,155.9483,156.0431,155.8441,155.9104,34919.0
2021-10-26 10:55:00,164.51,164.52,164.22,164.25,23934.0,155.9009,155.9104,155.6261,155.6545,23934.0
2021-10-26 11:00:00,164.26,164.39,164.21,164.29,36034.0,155.664,155.7872,155.6166,155.6924,36034.0
2021-10-26 11:05:00,164.28,164.42,164.07,164.19,24552.0,155.683,155.8156,155.484,155.5977,24552.0
2021-10-26 11:10:00,164.18,164.36,164.15,164.28,19743.0,155.5882,155.7588,155.5598,155.683,19743.0
2021-10-26 11:15:00,164.31,164.53,164.31,164.51,14990.0,155.7114,155.9199,155.7114,155.9009,14990.0
2021-10-26 11:20:00,164.5,164.54,164.42,164.43,11704.0,155.8915,155.9294,155.8156,155.8251,11704.0
2021-10-26 11:25:00,164.43,164.48,164.39,164.45,9779.0,155.8251,155.8725,155.7872,155.8441,9779.0
2021-10-26 11:30:00,164.46,164.47,163.89,163.93,22026.0,155.8536,155.863,155.3134,155.3513,22026.0
2021-10-26 11:35:00,163.95,164.11,163.85,164.09,38433.0,155.3702,155.5219,155.2755,155.5029,38433.0
2021-10-26 11:40:00,164.12,164.19,164.03,164.12,13789.0,155.5313,155.5977,155.4461,155.5313,13789.0
2021-10-26 11:45:00,164.09,164.12,163.98,164.06,9030.0,155.5029,155.5313,155.3987,155.4745,9030.0
2021-10-26 11:50:00,164.04,164.05,163.92,163.95,19231.0,155.4555,155.465,155.3418,155.3702,19231.0
2021-10-26 11:55:00,163.96,163.96,163.59,163.63,62012.0,155.3797,155.3797,155.0291,155.067,62012.0
2021-10-26 12:00:00,163.62,163.69,163.54,163.57,61327.0,155.0575,155.1238,154.9817,155.0101,61327.0
2021-10-26 12:05:00,163.57,163.59,163.36,163.39,30473.0,155.0101,155.0291,154.8111,154.8395,30473.0
2021-10-26 12:10:00,163.37,163.41,163.27,163.31,96992.0,154.8206,154.8585,154.7258,154.7637,96992.0
2021-10-26 12:15:00,163.32,163.44,163.26,163.35,148450.0,154.7732,154.8869,154.7164,154.8016,148450.0
2021-10-26 12:20:00,163.34,163.37,163.28,163.31,42368.0,154.7922,154.8206,154.7353,154.7637,42368.0
2021-10-26 12:25:00,163.31,163.48,163.27,163.35,62338.0,154.7637,154.9248,154.7258,154.8016,62338.0
2021-10-26 12:30:00,163.33,163.5,163.3,163.33,20335.0,154.7827,154.9438,154.7543,154.7827,20335.0
2021-10-26 12:35:00,163.35,163.37,163.2,163.24,19248.0,154.8016,154.8206,154.6595,154.6974,19248.0
2021-10-26 12:40:00,163.24,163.34,163.18,163.29,20602.0,154.6974,154.7922,154.6405,154.7448,20602.0
2021-10-26 12:45:00,163.27,163.4,163.12,163.32,23147.0,154.7258,154.849,154.5837,154.7732,23147.0
2021-10-26 12:50:00,163.36,163.41,163.15,163.16,17242.0,154.8111,154.8585,154.6121,154.6216,17242.0
2021-10-26 12:55:00,163.18,163.43,163.18,163.42,20558.0,154.6405,154.8775,154.6405,154.868,20558.0
2021-10-26 13:00:00,163.39,163.43,163.34,163.43,8551.0,154.8395,154.8775,154.7922,154.8775,8551.0
2021-10-26 13:05:00,163.44,163.58,163.4,163.46,13700.0,154.8869,155.0196,154.849,154.9059,13700.0
2021-10-26 13:10:00,163.42,163.44,163.35,163.38,8983.0,154.868,154.8869,154.8016,154.8301,8983.0
2021-10-26 13:15:00,163.4,163.49,163.38,163.43,74162.0,154.849,154.9343,154.8301,154.8775,74162.0
2021-10-26 13:20:00,163.47,163.56,163.3,163.4,10268.0,154.9154,155.0007,154.7543,154.849,10268.0
2021-10-26 13:25:00,163.37,163.62,163.35,163.5,14684.0,154.8206,155.0575,154.8016,154.9438,14684.0
2021-10-26 13:30:00,163.49,163.59,163.46,163.59,45350.0,154.9343,155.0291,154.9059,155.0291,45350.0
2021-10-26 13:35:00,163.59,163.78,163.57,163.73,27723.0,155.0291,155.2091,155.0101,155.1618,27723.0
2021-10-26 13:40:00,163.72,163.72,163.45,163.45,17127.0,155.1523,155.1523,154.8964,154.8964,17127.0
2021-10-26 13:45:00,163.45,163.57,163.44,163.49,13147.0,154.8964,155.0101,154.8869,154.9343,13147.0
2021-10-26 13:50:00,163.52,163.58,163.5,163.53,10349.0,154.9627,155.0196,154.9438,154.9722,10349.0
2021-10-26 13:55:00,163.5,163.56,163.42,163.5,7818.0,154.9438,155.0007,154.868,154.9438,7818.0
2021-10-26 14:00:00,163.49,163.75,163.48,163.75,19684.0,154.9343,155.1807,154.9248,155.1807,19684.0
2021-10-26 14:05:00,163.74,163.74,163.58,163.65,30880.0,155.1712,155.1712,155.0196,155.0859,30880.0
2021-10-26 14:10:00,163.65,163.8,163.61,163.77,17781.0,155.0859,155.2281,155.048,155.1997,17781.0
2021-10-26 14:15:00,163.78,163.79,163.72,163.78,16180.0,155.2091,155.2186,155.1523,155.2091,16180.0
2021-10-26 14:20:00,163.78,163.89,163.72,163.86,35179.0,155.2091,155.3134,155.1523,155.285,35179.0
2021-10-26 14:25:00,163.86,163.89,163.74,163.77,17488.0,155.285,155.3134,155.1712,155.1997,17488.0
2021-10-26 14:30:00,163.78,163.83,163.72,163.75,12833.0,155.2091,155.2565,155.1523,155.1807,12833.0
2021-10-26 14:35:00,163.72,163.76,163.65,163.68,11239.0,155.1523,155.1902,155.0859,155.1144,11239.0
2021-10-26 14:40:00,163.66,163.67,163.47,163.5,24884.0,155.0954,155.1049,154.9154,154.9438,24884.0
2021-10-26 14:45:00,163.48,163.56,163.44,163.5,33471.0,154.9248,155.0007,154.8869,154.9438,33471.0
2021-10-26 14:50:00,163.49,163.5,163.16,163.17,117091.0,154.9343,154.9438,154.6216,154.6311,117091.0
2021-10-26 14:55:00,163.18,163.33,163.18,163.29,79146.0,154.6405,154.7827,154.6405,154.7448,79146.0
2021-10-26 15:00:00,163.27,163.82,163.27,163.81,56297.0,154.7258,155.247,154.7258,155.2376,56297.0
2021-10-26 15:05:00,163.82,163.9,163.68,163.68,41461.0,155.247,155.3229,155.1144,155.1144,41461.0
2021-10-26 15:10:00,163.69,163.76,163.65,163.69,22413.0,155.1238,155.1902,155.0859,155.1238,22413.0
2021-10-26 15:15:00,163.7,163.8,163.65,163.72,21455.0,155.1333,155.2281,155.0859,155.1523,21455.0
2021-10-26 15:20:00,163.73,163.76,163.59,163.68,23247.0,155.1618,155.1902,155.0291,155.1144,23247.0
2021-10-26 15:25:00,163.68,163.78,163.54,163.54,25101.0,155.1144,155.2091,154.9817,154.9817,25101.0
2021-10-26 15:30:00,163.6,163.86,163.55,163.8,31820.0,155.0386,155.285,154.9912,155.2281,31820.0
2021-10-26 15:35:00,163.8,163.81,163.68,163.76,18820.0,155.2281,155.2376,155.1144,155.1902,18820.0
2021-10-26 15:40:00,163.78,163.93,163.68,163.93,48330.0,155.2091,155.3513,155.1144,155.3513,48330.0
2021-10-26 15:45:00,163.91,164.21,163.9,164.03,59208.0,155.3323,155.6166,155.3229,155.4461,59208.0
2021-10-26 15:50:00,164.03,164.07,163.88,163.9,69714.0,155.4461,155.484,155.3039,155.3229,69714.0
2021-10-26 15:55:00,163.89,163.96,163.75,163.78,176132.0,155.3134,155.3797,155.1807,155.2091,176132.0
2021-10-27 09:30:00,163.65,163.85,162.74,163.23,119195.0,155.0859,155.2755,154.2236,154.6879,119195.0
2021-10-27 09:35:00,163.21,163.31,162.58,163.2,38121.0,154.669,154.7637,154.0719,154.6595,38121.0
2021-10-27 09:40:00,163.14,163.91,163.03,163.91,32249.0,154.6026,155.3323,154.4984,155.3323,32249.0
2021-10-27 09:45:00,163.88,164.06,163.61,163.63,37438.0,155.3039,155.4745,155.048,155.067,37438.0
2021-10-27 09:50:00,163.53,163.53,163.02,163.1,49378.0,154.9722,154.9722,154.4889,154.5647,49378.0
2021-10-27 09:55:00,163.1,163.34,163.03,163.31,33163.0,154.5647,154.7922,154.4984,154.7637,33163.0
2021-10-27 10:00:00,163.32,163.39,162.92,163.18,33652.0,154.7732,154.8395,154.3941,154.6405,33652.0
2021-10-27 10:05:00,163.19,163.19,162.83,162.96,37055.0,154.65,154.65,154.3089,154.4321,37055.0
2021-10-27 10:10:00,163.0,163.03,162.67,162.73,42762.0,154.47,154.4984,154.1572,154.2141,42762.0
2021-10-27 10:15:00,162.69,162.78,162.37,162.41,59048.0,154.1762,154.2615,153.8729,153.9108,59048.0
2021-10-27 10:20:00,162.42,162.53,162.21,162.22,35277.0,153.9203,154.0246,153.7213,153.7308,35277.0
2021-10-27 10:25:00,162.22,162.32,161.76,161.84,73045.0,153.7308,153.8255,153.2948,153.3707,73045.0
2021-10-27 10:30:00,161.85,161.94,161.66,161.86,59025.0,153.3801,153.4654,153.2001,153.3896,59025.0
2021-10-27 10:35:00,161.83,161.92,161.69,161.8,52398.0,153.3612,153.4465,153.2285,153.3328,52398.0
2021-10-27 10:40:00,161.8,162.03,161.75,162.01,42556.0,153.3328,153.5507,153.2854,153.5318,42556.0
2021-10-27 10:45:00,162.02,162.06,161.71,161.71,39376.0,153.5412,153.5791,153.2475,153.2475,39376.0
2021-10-27 10:50:00,161.73,162.15,161.69,162.13,48502.0,153.2664,153.6644,153.2285,153.6455,48502.0
2021-10-27 10:55:00,162.13,162.2,161.8,161.92,31663.0,153.6455,153.7118,153.3328,153.4465,31663.0
2021-10-27 11:00:00,161.9,162.17,161.9,162.06,24888.0,153.4275,153.6834,153.4275,153.5791,24888.0
2021-10-27 11:05:00,162.08,162.21,162.08,162.14,41259.0,153.5981,153.7213,153.5981,153.655,41259.0
2021-10-27 11:10:00,162.14,162.25,162.03,162.22,27201.0,153.655,153.7592,153.5507,153.7308,27201.0
2021-10-27 11:15:00,162.25,162.51,162.13,162.5,45457.0,153.7592,154.0056,153.6455,153.9961,45457.0
2021-10-27 11:20:00,162.5,162.57,162.27,162.32,42155.0,153.9961,154.0625,153.7782,153.8255,42155.0
2021-10-27 11:25:00,162.32,162.42,162.12,162.33,23044.0,153.8255,153.9203,153.636,153.835,23044.0
2021-10-27 11:30:00,162.32,162.51,162.26,162.3,38752.0,153.8255,154.0056,153.7687,153.8066,38752.0
2021-10-27 11:35:00,162.28,162.42,162.22,162.33,21911.0,153.7876,153.9203,153.7308,153.835,21911.0
2021-10-27 11:40:00,162.35,162.47,162.31,162.33,27133.0,153.854,153.9677,153.8161,153.835,27133.0
2021-10-27 11:45:00,162.34,162.44,162.29,162.29,18266.0,153.8445,153.9393,153.7971,153.7971,18266.0
2021-10-27 11:50:00,162.28,162.32,162.18,162.29,17079.0,153.7876,153.8255,153.6929,153.7971,17079.0
2021-10-27 11:55:00,162.29,162.43,162.25,162.28,19995.0,153.7971,153.9298,153.7592,153.7876,19995.0
2021-10-27 12:00:00,162.31,162.52,162.25,162.28,23672.0,153.8161,154.0151,153.7592,153.7876,23672.0
2021-10-27 12:05:00,162.3,162.47,162.26,162.37,27067.0,153.8066,153.9677,153.7687,153.8729,27067.0
2021-10-27 12:10:00,162.38,162.49,162.35,162.45,25516.0,153.8824,153.9866,153.854,153.9487,25516.0
2021-10-27 12:15:00,162.44,162.56,162.28,162.44,28876.0,153.9393,154.053,153.7876,153.9393,28876.0
2021-10-27 12:20:00,162.43,162.45,162.29,162.36,23284.0,153.9298,153.9487,153.7971,153.8634,23284.0
2021-10-27 12:25:00,162.37,162.49,162.32,162.41,23504.0,153.8729,153.9866,153.8255,153.9108,23504.0
2021-10-27 12:30:00,162.39,162.52,162.34,162.52,17235.0,153.8919,154.0151,153.8445,154.0151,17235.0
2021-10-27 12:35:00,162.52,162.6,162.44,162.57,17779.0,154.0151,154.0909,153.9393,154.0625,17779.0
2021-10-27 12:40:00,162.56,162.68,162.55,162.66,15391.0,154.053,154.1667,154.0435,154.1477,15391.0
2021-10-27 12:45:00,162.65,162.74,162.64,162.71,17889.0,154.1383,154.2236,154.1288,154.1951,17889.0
2021-10-27 12:50:00,162.71,162.77,162.63,162.7,24329.0,154.1951,154.252,154.1193,154.1857,24329.0
2021-10-27 12:55:00,162.69,162.83,162.64,162.81,24062.0,154.1762,154.3089,154.1288,154.2899,24062.0
2021-10-27 13:00:00,162.78,163.04,162.76,163.03,24313.0,154.2615,154.5079,154.2425,154.4984,24313.0
2021-10-27 13:05:00,163.03,163.04,162.89,162.89,24762.0,154.4984,154.5079,154.3657,154.3657,24762.0
2021-10-27 13:10:00,162.9,163.04,162.87,163.04,12960.0,154.3752,154.5079,154.3468,154.5079,12960.0
2021-10-27 13:15:00,163.03,163.1,162.97,163.04,28350.0,154.4984,154.5647,154.4415,154.5079,28350.0
2021-10-27 13:20:00,163.03,163.12,163.02,163.09,6864.0,154.4984,154.5837,154.4889,154.5552,6864.0
2021-10-27 13:25:00,163.09,163.21,163.09,163.1,13063.0,154.5552,154.669,154.5552,154.5647,13063.0
2021-10-27 13:30:00,163.09,163.15,163.0,163.11,16190.0,154.5552,154.6121,154.47,154.5742,16190.0
2021-10-27 13:35:00,163.13,163.22,163.1,163.18,73155.0,154.5932,154.6784,154.5647,154.6405,73155.0
2021-10-27 13:40:00,163.18,163.26,163.16,163.18,11741.0,154.6405,154.7164,154.6216,154.6405,11741.0
2021-10-27 13:45:00,163.19,163.29,163.19,163.25,16982.0,154.65,154.7448,154.65,154.7069,16982.0
2021-10-27 13:50:00,163.25,163.29,163.17,163.26,15944.0,154.7069,154.7448,154.6311,154.7164,15944.0
2021-10-27 13:55:00,163.27,163.29,163.22,163.28,13708.0,154.7258,154.7448,154.6784,154.7353,13708.0
2021-10-27 14:00:00,163.28,163.29,163.18,163.27,17635.0,154.7353,154.7448,154.6405,154.7258,17635.0
2021-10-27 14:05:00,163.28,163.31,163.22,163.29,16305.0,154.7353,154.7637,154.6784,154.7448,16305.0
2021-10-27 14:10:00,163.28,163.28,163.21,163.22,13577.0,154.7353,154.7353,154.669,154.6784,13577.0
2021-10-27 14:15:00,163.21,163.21,163.08,163.08,14851.0,154.669,154.669,154.5458,154.5458,14851.0
2021-10-27 14:20:00,163.1,163.1,163.0,163.03,21808.0,154.5647,154.5647,154.47,154.4984,21808.0
2021-10-27 14:25:00,163.03,163.04,162.88,162.95,29145.0,154.4984,154.5079,154.3562,154.4226,29145.0
2021-10-27 14:30:00,162.96,163.01,162.88,162.95,28872.0,154.4321,154.4794,154.3562,154.4226,28872.0
2021-10-27 14:35:00,162.94,162.95,162.82,162.94,24066.0,154.4131,154.4226,154.2994,154.4131,24066.0
2021-10-27 14:40:00,162.94,162.95,162.83,162.89,25216.0,154.4131,154.4226,154.3089,154.3657,25216.0
2021-10-27 14:45:00,162.9,162.96,162.85,162.88,14830.0,154.3752,154.4321,154.3278,154.3562,14830.0
2021-10-27 14:50:00,162.89,162.95,162.88,162.95,13363.0,154.3657,154.4226,154.3562,154.4226,13363.0
2021-10-27 14:55:00,162.93,163.09,162.91,163.08,17584.0,154.4036,154.5552,154.3847,154.5458,17584.0
2021-10-27 15:00:00,163.09,163.17,163.04,163.1,40132.0,154.5552,154.6311,154.5079,154.5647,40132.0
2021-10-27 15:05:00,163.11,163.13,162.88,162.88,27933.0,154.5742,154.5932,154.3562,154.3562,27933.0
2021-10-27 15:10:00,162.88,162.88,162.55,162.55,25509.0,154.3562,154.3562,154.0435,154.0435,25509.0
2021-10-27 15:15:00,162.55,162.7,162.46,162.49,16180.0,154.0435,154.1857,153.9582,153.9866,16180.0
2021-10-27 15:20:00,162.49,162.75,162.46,162.71,49825.0,153.9866,154.233,153.9582,154.1951,49825.0
2021-10-27 15:25:00,162.7,162.91,162.68,162.84,34658.0,154.1857,154.3847,154.1667,154.3183,34658.0
2021-10-27 15:30:00,162.84,162.9,162.69,162.9,57333.0,154.3183,154.3752,154.1762,154.3752,57333.0
2021-10-27 15:35:00,162.87,162.88,162.71,162.85,32920.0,154.3468,154.3562,154.1951,154.3278,32920.0
2021-10-27 15:40:00,162.86,162.88,162.55,162.66,38909.0,154.3373,154.3562,154.0435,154.1477,38909.0
2021-10-27 15:45:00,162.64,162.68,162.44,162.46,26676.0,154.1288,154.1667,153.9393,153.9582,26676.0
2021-10-27 15:50:00,162.46,162.53,162.4,162.45,54295.0,153.9582,154.0246,153.9014,153.9487,54295.0
2021-10-27 15:55:00,162.44,162.55,162.33,162.33,209378.0,153.9393,154.0435,153.835,153.835,209378.0
2021-10-28 09:30:00,163.01,163.69,162.81,163.69,127831.0,154.4794,155.1238,154.2899,155.1238,127831.0
2021-10-28 09:35:00,163.64,164.31,163.64,164.24,46740.0,155.0765,155.7114,155.0765,155.6451,46740.0
2021-10-28 09:40:00,164.24,164.31,163.44,163.7,45750.0,155.6451,155.7114,154.8869,155.1333,45750.0
2021-10-28 09:45:00,163.73,164.32,163.73,164.13,41153.0,155.1618,155.7209,155.1618,155.5408,41153.0
2021-10-28 09:50:00,164.14,164.3,163.98,164.03,36133.0,155.5503,155.7019,155.3987,155.4461,36133.0
2021-10-28 09:55:00,164.05,164.26,163.82,164.15,39658.0,155.465,155.664,155.247,155.5598,39658.0
2021-10-28 10:00:00,164.18,164.27,163.92,163.96,39933.0,155.5882,155.6735,155.3418,155.3797,39933.0
2021-10-28 10:05:00,163.92,164.2,163.85,164.12,36559.0,155.3418,155.6072,155.2755,155.5313,36559.0
2021-10-28 10:10:00,164.09,164.24,163.94,164.23,37647.0,155.5029,155.6451,155.3608,155.6356,37647.0
2021-10-28 10:15:00,164.22,164.4,164.13,164.39,31239.0,155.6261,155.7967,155.5408,155.7872,31239.0
2021-10-28 10:20:00,164.4,164.49,163.94,164.1,54059.0,155.7967,155.882,155.3608,155.5124,54059.0
2021-10-28 10:25:00,164.1,164.21,164.0,164.0,23697.0,155.5124,155.6166,155.4176,155.4176,23697.0
2021-10-28 10:30:00,163.99,164.12,163.85,163.89,24652.0,155.4081,155.5313,155.2755,155.3134,24652.0
2021-10-28 10:35:00,163.9,164.06,163.8,163.96,30744.0,155.3229,155.4745,155.2281,155.3797,30744.0
2021-10-28 10:40:00,163.96,164.02,163.76,163.84,27397.0,155.3797,155.4366,155.1902,155.266,27397.0
2021-10-28 10:45:00,163.84,164.06,163.79,163.95,20720.0,155.266,155.4745,155.2186,155.3702,20720.0
2021-10-28 10:50:00,163.98,164.0,163.9,164.0,18629.0,155.3987,155.4176,155.3229,155.4176,18629.0
2021-10-28 10:55:00,164.0,164.13,163.99,164.07,24904.0,155.4176,155.5408,155.4081,155.484,24904.0
2021-10-28 11:00:00,164.1,164.26,164.07,164.15,23682.0,155.5124,155.664,155.484,155.5598,23682.0
2021-10-28 11:05:00,164.19,164.32,164.14,164.18,23700.0,155.5977,155.7209,155.5503,155.5882,23700.0
2021-10-28 11:10:00,164.19,164.3,164.11,164.11,22229.0,155.5977,155.7019,155.5219,155.5219,22229.0
2021-10-28 11:15:00,164.11,164.33,164.11,164.24,43582.0,155.5219,155.7304,155.5219,155.6451,43582.0
2021-10-28 11:20:00,164.25,164.25,164.13,164.17,20162.0,155.6545,155.6545,155.5408,155.5787,20162.0
2021-10-28 11:25:00,164.16,164.16,164.0,164.07,25266.0,155.5693,155.5693,155.4176,155.484,25266.0
2021-10-28 11:30:00,164.07,164.27,164.0,164.26,25652.0,155.484,155.6735,155.4176,155.664,25652.0
2021-10-28 11:35:00,164.27,164.4,164.24,164.38,35181.0,155.6735,155.7967,155.6451,155.7777,35181.0
2021-10-28 11:40:00,164.38,164.41,164.29,164.37,26282.0,155.7777,155.8062,155.6924,155.7683,26282.0
2021-10-28 11:45:00,164.36,164.42,164.13,164.13,21136.0,155.7588,155.8156,155.5408,155.5408,21136.0
2021-10-28 11:50:00,164.1,164.25,163.91,164.14,42761.0,155.5124,155.6545,155.3323,155.5503,42761.0
2021-10-28 11:55:00,164.16,164.26,164.08,164.12,18976.0,155.5693,155.664,155.4934,155.5313,18976.0
2021-10-28 12:00:00,164.13,164.3,164.11,164.3,12609.0,155.5408,155.7019,155.5219,155.7019,12609.0
2021-10-28 12:05:00,164.31,164.38,164.26,164.38,27496.0,155.7114,155.7777,155.664,155.7777,27496.0
2021-10-28 12:10:00,164.39,164.49,164.38,164.47,14128.0,155.7872,155.882,155.7777,155.863,14128.0
2021-10-28 12:15:00,164.47,164.48,164.3,164.31,43082.0,155.863,155.8725,155.7019,155.7114,43082.0
2021-10-28 12:20:00,164.31,164.34,164.19,164.21,17615.0,155.7114,155.7398,155.5977,155.6166,17615.0
2021-10-28 12:25:00,164.21,164.21,163.92,163.92,17249.0,155.6166,155.6166,155.3418,155.3418,17249.0
2021-10-28 12:30:00,163.93,164.07,163.81,164.06,26713.0,155.3513,155.484,155.2376,155.4745,26713.0
2021-10-28 12:35:00,164.06,164.08,163.93,164.06,15369.0,155.4745,155.4934,155.3513,155.4745,15369.0
2021-10-28 12:40:00,164.04,164.11,163.95,163.97,26843.0,155.4555,155.5219,155.3702,155.3892,26843.0
2021-10-28 12:45:00,163.96,163.99,163.9,163.91,10176.0,155.3797,155.4081,155.3229,155.3323,10176.0
2021-10-28 12:50:00,163.9,163.99,163.89,163.97,11276.0,155.3229,155.4081,155.3134,155.3892,11276.0
2021-10-28 12:55:00,163.95,164.0,163.84,163.95,22088.0,155.3702,155.4176,155.266,155.3702,22088.0
2021-10-28 13:00:00,163.95,164.0,163.92,163.92,28998.0,155.3702,155.4176,155.3418,155.3418,28998.0
2021-10-28 13:05:00,163.93,164.0,163.85,163.97,17795.0,155.3513,155.4176,155.2755,155.3892,17795.0
2021-10-28 13:10:00,163.97,164.0,163.86,163.89,12933.0,155.3892,155.4176,155.285,155.3134,12933.0
2021-10-28 13:15:00,163.92,163.95,163.89,163.9,11951.0,155.3418,155.3702,155.3134,155.3229,11951.0
2021-10-28 13:20:00,163.89,163.94,163.66,163.69,22356.0,155.3134,155.3608,155.0954,155.1238,22356.0
2021-10-28 13:25:00,163.69,163.82,163.66,163.7,13315.0,155.1238,155.247,155.0954,155.1333,13315.0
2021-10-28 13:30:00,163.72,163.82,163.71,163.76,20003.0,155.1523,155.247,155.1428,155.1902,20003.0
2021-10-28 13:35:00,163.8,163.84,163.73,163.77,16434.0,155.2281,155.266,155.1618,155.1997,16434.0
2021-10-28 13:40:00,163.75,163.84,163.74,163.81,14183.0,155.1807,155.266,155.1712,155.2376,14183.0
2021-10-28 13:45:00,163.81,163.87,163.77,163.77,12672.0,155.2376,155.2944,155.1997,155.1997,12672.0
2021-10-28 13:50:00,163.77,163.8,163.73,163.75,12959.0,155.1997,155.2281,155.1618,155.1807,12959.0
2021-10-28 13:55:00,163.77,163.79,163.72,163.76,14689.0,155.1997,155.2186,155.1523,155.1902,14689.0
2021-10-28 14:00:00,163.77,163.83,163.7,163.72,18938.0,155.1997,155.2565,155.1333,155.1523,18938.0
2021-10-28 14:05:00,163.71,163.82,163.7,163.77,17530.0,155.1428,155.247,155.1333,155.1997,17530.0
2021-10-28 14:10:00,163.77,163.77,163.66,163.72,27693.0,155.1997,155.1997,155.0954,155.1523,27693.0
2021-10-28 14:15:00,163.72,164.14,163.67,164.13,76125.0,155.1523,155.5503,155.1049,155.5408,76125.0
2021-10-28 14:20:00,164.11,164.24,164.07,164.24,14103.0,155.5219,155.6451,155.484,155.6451,14103.0
2021-10-28 14:25:00,164.23,164.31,164.18,164.28,30311.0,155.6356,155.7114,155.5882,155.683,30311.0
2021-10-28 14:30:00,164.29,164.35,164.27,164.31,18766.0,155.6924,155.7493,155.6735,155.7114,18766.0
2021-10-28 14:35:00,164.32,164.34,164.26,164.28,14990.0,155.7209,155.7398,155.664,155.683,14990.0
2021-10-28 14:40:00,164.27,164.27,164.11,164.13,18911.0,155.6735,155.6735,155.5219,155.5408,18911.0
2021-10-28 14:45:00,164.15,164.25,164.13,164.24,20429.0,155.5598,155.6545,155.5408,155.6451,20429.0
2021-10-28 14:50:00,164.24,164.25,163.98,164.05,18389.0,155.6451,155.6545,155.3987,155.465,18389.0
2021-10-28 14:55:00,164.07,164.17,164.02,164.16,22138.0,155.484,155.5787,155.4366,155.5693,22138.0
2021-10-28 15:00:00,164.16,164.16,164.04,164.13,15027.0,155.5693,155.5693,155.4555,155.5408,15027.0
2021-10-28 15:05:00,164.14,164.32,164.12,164.27,23811.0,155.5503,155.7209,155.5313,155.6735,23811.0
2021-10-28 15:10:00,164.28,164.42,164.22,164.36,36139.0,155.683,155.8156,155.6261,155.7588,36139.0
2021-10-28 15:15:00,164.34,164.41,164.3,164.37,21559.0,155.7398,155.8062,155.7019,155.7683,21559.0
2021-10-28 15:20:00,164.35,164.4,164.11,164.15,24860.0,155.7493,155.7967,155.5219,155.5598,24860.0
2021-10-28 15:25:00,164.16,164.2,164.11,164.15,25847.0,155.5693,155.6072,155.5219,155.5598,25847.0
2021-10-28 15:30:00,164.17,164.28,164.1,164.17,33354.0,155.5787,155.683,155.5124,155.5787,33354.0
2021-10-28 15:35:00,164.18,164.25,164.16,164.22,27928.0,155.5882,155.6545,155.5693,155.6261,27928.0
2021-10-28 15:40:00,164.23,164.24,164.09,164.09,29827.0,155.6356,155.6451,155.5029,155.5029,29827.0
2021-10-28 15:45:00,164.1,164.21,164.04,164.2,30114.0,155.5124,155.6166,155.4555,155.6072,30114.0
2021-10-28 15:50:00,164.22,164.46,164.22,164.45,67174.0,155.6261,155.8536,155.6261,155.8441,67174.0
2021-10-28 15:55:00,164.46,164.6,164.4,164.43,175003.0,155.8536,155.9862,155.7967,155.8251,175003.0
2021-10-29 09:30:00,163.06,164.15,163.0,164.04,135646.0,154.5268,155.5598,154.47,155.4555,135646.0
2021-10-29 09:35:00,164.05,165.15,164.04,165.06,133029.0,155.465,156.5074,155.4555,156.4222,133029.0
2021-10-29 09:40:00,165.11,165.4,164.68,164.79,77306.0,156.4695,156.7444,156.062,156.1663,77306.0
2021-10-29 09:45:00,164.82,164.83,164.4,164.5,37495.0,156.1947,156.2042,155.7967,155.8915,37495.0
2021-10-29 09:50:00,164.47,164.74,164.21,164.66,47354.0,155.863,156.1189,155.6166,156.0431,47354.0
2021-10-29 09:55:00,164.61,165.05,164.6,164.92,26671.0,155.9957,156.4127,155.9862,156.2895,26671.0
2021-10-29 10:00:00,164.97,165.14,164.62,165.1,34265.0,156.3369,156.498,156.0052,156.4601,34265.0
2021-10-29 10:05:00,165.1,165.25,164.79,164.79,28595.0,156.4601,156.6022,156.1663,156.1663,28595.0
2021-10-29 10:10:00,164.79,164.83,164.51,164.51,20689.0,156.1663,156.2042,155.9009,155.9009,20689.0
2021-10-29 10:15:00,164.52,164.57,164.13,164.25,26751.0,155.9104,155.9578,155.5408,155.6545,26751.0
2021-10-29 10:20:00,164.27,164.66,164.25,164.63,22343.0,155.6735,156.0431,155.6545,156.0147,22343.0
2021-10-29 10:25:00,164.6,164.99,164.6,164.97,18224.0,155.9862,156.3558,155.9862,156.3369,18224.0
2021-10-29 10:30:00,164.99,165.16,164.99,165.16,30338.0,156.3558,156.5169,156.3558,156.5169,30338.0
2021-10-29 10:35:00,165.18,165.47,165.14,165.36,43003.0,156.5359,156.8107,156.498,156.7065,43003.0
2021-10-29 10:40:00,165.38,165.6,165.32,165.57,36777.0,156.7254,156.9339,156.6685,156.9055,36777.0
2021-10-29 10:45:00,165.58,165.78,165.5,165.56,41123.0,156.9149,157.1045,156.8391,156.896,41123.0
2021-10-29 10:50:00,165.55,165.63,165.21,165.25,16934.0,156.8865,156.9623,156.5643,156.6022,16934.0
2021-10-29 10:55:00,165.24,165.5,165.21,165.31,27821.0,156.5927,156.8391,156.5643,156.6591,27821.0
2021-10-29 11:00:00,165.32,165.81,165.32,165.77,37623.0,156.6685,157.1329,156.6685,157.095,37623.0
2021-10-29 11:05:00,165.79,165.9,165.68,165.73,21115.0,157.114,157.2182,157.0097,157.0571,21115.0
2021-10-29 11:10:00,165.7,165.89,165.69,165.76,27530.0,157.0287,157.2087,157.0192,157.0855,27530.0
2021-10-29 11:15:00,165.77,166.31,165.77,166.28,42698.0,157.095,157.6067,157.095,157.5783,42698.0
2021-10-29 11:20:00,166.31,166.32,166.15,166.25,28058.0,157.6067,157.6162,157.4551,157.5499,28058.0
2021-10-29 11:25:00,166.24,166.28,166.02,166.07,34553.0,157.5404,157.5783,157.3319,157.3793,34553.0
2021-10-29 11:30:00,166.05,166.19,166.02,166.08,30049.0,157.3603,157.493,157.3319,157.3888,30049.0
2021-10-29 11:35:00,166.09,166.1,165.66,165.66,60159.0,157.3983,157.4077,156.9908,156.9908,60159.0
2021-10-29 11:40:00,165.7,165.7,165.45,165.45,71968.0,157.0287,157.0287,156.7917,156.7917,71968.0
2021-10-29 11:45:00,165.45,165.64,165.34,165.42,27089.0,156.7917,156.9718,156.6875,156.7633,27089.0
2021-10-29 11:50:00,165.44,165.7,165.4,165.67,32886.0,156.7823,157.0287,156.7444,157.0002,32886.0
2021-10-29 11:55:00,165.65,165.92,165.65,165.74,43787.0,156.9813,157.2371,156.9813,157.0666,43787.0
2021-10-29 12:00:00,165.74,165.88,165.7,165.87,22732.0,157.0666,157.1992,157.0287,157.1898,22732.0
2021-10-29 12:05:00,165.86,166.16,165.77,166.07,57198.0,157.1803,157.4646,157.095,157.3793,57198.0
2021-10-29 12:10:00,166.07,166.14,165.95,165.99,24916.0,157.3793,157.4456,157.2656,157.3035,24916.0
2021-10-29 12:15:00,166.01,166.04,165.92,165.95,32630.0,157.3224,157.3509,157.2371,157.2656,32630.0
2021-10-29 12:20:00,165.95,166.2,165.88,166.19,39923.0,157.2656,157.5025,157.1992,157.493,39923.0
2021-10-29 12:25:00,166.18,166.22,166.11,166.15,20933.0,157.4835,157.5214,157.4172,157.4551,20933.0
2021-10-29 12:30:00,166.14,166.14,165.95,165.97,18802.0,157.4456,157.4456,157.2656,157.2845,18802.0
2021-10-29 12:35:00,165.99,165.99,165.85,165.87,16287.0,157.3035,157.3035,157.1708,157.1898,16287.0
2021-10-29 12:40:00,165.87,166.07,165.86,166.05,16034.0,157.1898,157.3793,157.1803,157.3603,16034.0
2021-10-29 12:45:00,166.06,166.06,165.96,165.97,13368.0,157.3698,157.3698,157.2751,157.2845,13368.0
2021-10-29 12:50:00,165.98,166.02,165.92,166.02,15487.0,157.294,157.3319,157.2371,157.3319,15487.0
2021-10-29 12:55:00,166.0,166.05,165.94,166.02,22231.0,157.313,157.3603,157.2561,157.3319,22231.0
2021-10-29 13:00:00,166.0,166.07,165.93,166.05,23106.0,157.313,157.3793,157.2466,157.3603,23106.0
2021-10-29 13:05:00,166.07,166.1,166.0,166.05,15184.0,157.3793,157.4077,157.313,157.3603,15184.0
2021-10-29 13:10:00,166.04,166.08,165.99,166.03,16801.0,157.3509,157.3888,157.3035,157.3414,16801.0
2021-10-29 13:15:00,166.04,166.14,165.97,166.14,11794.0,157.3509,157.4456,157.2845,157.4456,11794.0
2021-10-29 13:20:00,166.12,166.17,166.01,166.04,24074.0,157.4267,157.4741,157.3224,157.3509,24074.0
2021-10-29 13:25:00,166.03,166.09,166.02,166.07,22858.0,157.3414,157.3983,157.3319,157.3793,22858.0
2021-10-29 13:30:00,166.03,166.05,165.85,165.85,32335.0,157.3414,157.3603,157.1708,157.1708,32335.0
2021-10-29 13:35:00,165.84,166.07,165.84,166.05,30171.0,157.1613,157.3793,157.1613,157.3603,30171.0
2021-10-29 13:40:00,166.06,166.11,165.99,166.11,12687.0,157.3698,157.4172,157.3035,157.4172,12687.0
2021-10-29 13:45:00,166.1,166.1,165.99,166.03,14482.0,157.4077,157.4077,157.3035,157.3414,14482.0
2021-10-29 13:50:00,166.03,166.1,166.01,166.03,16160.0,157.3414,157.4077,157.3224,157.3414,16160.0
2021-10-29 13:55:00,166.04,166.16,166.04,166.14,15811.0,157.3509,157.4646,157.3509,157.4456,15811.0
2021-10-29 14:00:00,166.16,166.34,166.12,166.33,34490.0,157.4646,157.6352,157.4267,157.6257,34490.0
2021-10-29 14:05:00,166.35,166.5,166.35,166.43,29098.0,157.6446,157.7868,157.6446,157.7205,29098.0
2021-10-29 14:10:00,166.43,166.47,166.3,166.34,18051.0,157.7205,157.7584,157.5973,157.6352,18051.0
2021-10-29 14:15:00,166.33,166.34,166.09,166.1,22123.0,157.6257,157.6352,157.3983,157.4077,22123.0
2021-10-29 14:20:00,166.08,166.18,166.02,166.08,27462.0,157.3888,157.4835,157.3319,157.3888,27462.0
2021-10-29 14:25:00,166.08,166.19,166.04,166.09,43210.0,157.3888,157.493,157.3509,157.3983,43210.0
2021-10-29 14:30:00,166.11,166.32,166.06,166.19,78681.0,157.4172,157.6162,157.3698,157.493,78681.0
2021-10-29 14:35:00,166.19,166.31,166.13,166.17,50114.0,157.493,157.6067,157.4362,157.4741,50114.0
2021-10-29 14:40:00,166.17,166.47,166.15,166.34,65297.0,157.4741,157.7584,157.4551,157.6352,65297.0
2021-10-29 14:45:00,166.4,166.54,166.38,166.49,19986.0,157.692,157.8247,157.6731,157.7773,19986.0
2021-10-29 14:50:00,166.5,166.57,166.47,166.47,16466.0,157.7868,157.8531,157.7584,157.7584,16466.0
2021-10-29 14:55:00,166.47,166.57,166.44,166.51,21824.0,157.7584,157.8531,157.7299,157.7963,21824.0
2021-10-29 15:00:00,166.52,166.54,166.4,166.52,25250.0,157.8057,157.8247,157.692,157.8057,25250.0
2021-10-29 15:05:00,166.53,166.67,166.5,166.65,30464.0,157.8152,157.9479,157.7868,157.9289,30464.0
2021-10-29 15:10:00,166.64,166.66,166.51,166.55,26121.0,157.9195,157.9384,157.7963,157.8342,26121.0
2021-10-29 15:15:00,166.55,166.61,166.48,166.53,23476.0,157.8342,157.891,157.7678,157.8152,23476.0
2021-10-29 15:20:00,166.52,166.63,166.47,166.54,25360.0,157.8057,157.91,157.7584,157.8247,25360.0
2021-10-29 15:25:00,166.54,166.64,166.5,166.63,18109.0,157.8247,157.9195,157.7868,157.91,18109.0
2021-10-29 15:30:00,166.63,166.66,166.53,166.64,35096.0,157.91,157.9384,157.8152,157.9195,35096.0
2021-10-29 15:35:00,166.64,166.9,166.6,166.89,30982.0,157.9195,158.1659,157.8816,158.1564,30982.0
2021-10-29 15:40:00,166.88,167.03,166.85,166.95,60208.0,158.1469,158.2891,158.1185,158.2132,60208.0
2021-10-29 15:45:00,166.95,167.26,166.94,167.21,65627.0,158.2132,158.507,158.2038,158.4596,65627.0
2021-10-29 15:50:00,167.22,167.6,167.17,167.59,150531.0,158.4691,158.8292,158.4217,158.8198,150531.0
2021-10-29 15:55:00,167.58,167.63,167.25,167.26,301274.0,158.8103,158.8577,158.4975,158.507,301274.0
2021-11-01 09:30:00,167.8,168.8,167.3,168.68,224584.0,159.0188,159.9664,158.5449,159.8527,224584.0
2021-11-01 09:35:00,168.73,168.73,167.5,167.7,44293.0,159.9001,159.9001,158.7345,158.924,44293.0
2021-11-01 09:40:00,167.77,168.31,167.54,168.03,49605.0,158.9903,159.5021,158.7724,159.2367,49605.0
2021-11-01 09:45:00,168.05,168.05,167.52,167.52,53161.0,159.2557,159.2557,158.7534,158.7534,53161.0
2021-11-01 09:50:00,167.44,167.97,167.33,167.92,19185.0,158.6776,159.1799,158.5734,159.1325,19185.0
2021-11-01 09:55:00,167.9,168.15,167.84,168.03,22119.0,159.1135,159.3504,159.0567,159.2367,22119.0
2021-11-01 10:00:00,167.94,167.94,167.1,167.27,36487.0,159.1514,159.1514,158.3554,158.5165,36487.0
2021-11-01 10:05:00,167.25,167.37,167.1,167.31,31360.0,158.4975,158.6113,158.3554,158.5544,31360.0
2021-11-01 10:10:00,167.31,167.31,166.91,166.95,31664.0,158.5544,158.5544,158.1753,158.2132,31664.0
2021-11-01 10:15:00,166.94,166.99,166.8,166.88,26646.0,158.2038,158.2512,158.0711,158.1469,26646.0
2021-11-01 10:20:00,166.84,167.39,166.83,167.28,29840.0,158.109,158.6302,158.0995,158.526,29840.0
2021-11-01 10:25:00,167.3,167.73,167.27,167.57,17923.0,158.5449,158.9524,158.5165,158.8008,17923.0
2021-11-01 10:30:00,167.56,167.61,167.26,167.29,24546.0,158.7913,158.8387,158.507,158.5355,24546.0
2021-11-01 10:35:00,167.25,167.25,166.85,166.93,18442.0,158.4975,158.4975,158.1185,158.1943,18442.0
2021-11-01 10:40:00,166.95,167.15,166.82,166.99,24502.0,158.2132,158.4028,158.0901,158.2512,24502.0
2021-11-01 10:45:00,167.03,167.07,166.6,166.76,22683.0,158.2891,158.327,157.8816,158.0332,22683.0
2021-11-01 10:50:00,166.77,166.87,166.72,166.74,18141.0,158.0427,158.1374,157.9953,158.0142,18141.0
2021-11-01 10:55:00,166.74,166.75,166.59,166.68,20147.0,158.0142,158.0237,157.8721,157.9574,20147.0
2021-11-01 11:00:00,166.72,166.84,166.71,166.75,34586.0,157.9953,158.109,157.9858,158.0237,34586.0
2021-11-01 11:05:00,166.75,167.03,166.72,166.8,23771.0,158.0237,158.2891,157.9953,158.0711,23771.0
2021-11-01 11:10:00,166.78,166.83,166.48,166.49,20025.0,158.0521,158.0995,157.7678,157.7773,20025.0
2021-11-01 11:15:00,166.47,166.59,166.41,166.56,12930.0,157.7584,157.8721,157.7015,157.8437,12930.0
2021-11-01 11:20:00,166.55,166.6,166.49,166.5,15499.0,157.8342,157.8816,157.7773,157.7868,15499.0
2021-11-01 11:25:00,166.5,166.51,166.23,166.25,20539.0,157.7868,157.7963,157.5309,157.5499,20539.0
2021-11-01 11:30:00,166.28,166.35,166.19,166.27,24476.0,157.5783,157.6446,157.493,157.5688,24476.0
2021-11-01 11:35:00,166.27,166.28,166.09,166.22,18622.0,157.5688,157.5783,157.3983,157.5214,18622.0
2021-11-01 11:40:00,166.22,166.25,166.15,166.22,13894.0,157.5214,157.5499,157.4551,157.5214,13894.0
2021-11-01 11:45:00,166.22,166.32,166.13,166.31,21910.0,157.5214,157.6162,157.4362,157.6067,21910.0
2021-11-01 11:50:00,166.3,166.41,166.3,166.4,16840.0,157.5973,157.7015,157.5973,157.692,16840.0
2021-11-01 11:55:00,166.42,166.75,166.41,166.74,32207.0,157.711,158.0237,157.7015,158.0142,32207.0
2021-11-01 12:00:00,166.72,166.74,166.47,166.55,14965.0,157.9953,158.0142,157.7584,157.8342,14965.0
2021-11-01 12:05:00,166.54,166.96,166.54,166.96,49248.0,157.8247,158.2227,157.8247,158.2227,49248.0
2021-11-01 12:10:00,166.95,167.0,166.92,166.98,14368.0,158.2132,158.2606,158.1848,158.2417,14368.0
2021-11-01 12:15:00,166.99,166.99,166.72,166.72,14226.0,158.2512,158.2512,157.9953,157.9953,14226.0
2021-11-01 12:20:00,166.73,166.78,166.65,166.66,7878.0,158.0048,158.0521,157.9289,157.9384,7878.0
2021-11-01 12:25:00,166.66,166.76,166.6,166.73,11703.0,157.9384,158.0332,157.8816,158.0048,11703.0
2021-11-01 12:30:00,166.75,166.84,166.71,166.74,13395.0,158.0237,158.109,157.9858,158.0142,13395.0
2021-11-01 12:35:00,166.74,166.77,166.64,166.7,9001.0,158.0142,158.0427,157.9195,157.9763,9001.0
2021-11-01 12:40:00,166.71,166.8,166.68,166.69,13981.0,157.9858,158.0711,157.9574,157.9669,13981.0
2021-11-01 12:45:00,166.67,166.97,166.66,166.97,19473.0,157.9479,158.2322,157.9384,158.2322,19473.0
2021-11-01 12:50:00,166.97,167.09,166.92,166.94,23126.0,158.2322,158.3459,158.1848,158.2038,23126.0
2021-11-01 12:55:00,166.94,167.04,166.91,167.0,10647.0,158.2038,158.2985,158.1753,158.2606,10647.0
2021-11-01 13:00:00,167.0,167.07,166.94,166.95,10997.0,158.2606,158.327,158.2038,158.2132,10997.0
2021-11-01 13:05:00,166.97,167.13,166.91,166.91,15230.0,158.2322,158.3838,158.1753,158.1753,15230.0
2021-11-01 13:10:00,166.9,166.91,166.68,166.79,8912.0,158.1659,158.1753,157.9574,158.0616,8912.0
2021-11-01 13:15:00,166.77,166.79,166.5,166.52,12987.0,158.0427,158.0616,157.7868,157.8057,12987.0
2021-11-01 13:20:00,166.5,166.53,166.25,166.3,34446.0,157.7868,157.8152,157.5499,157.5973,34446.0
2021-11-01 13:25:00,166.28,166.4,166.19,166.24,28626.0,157.5783,157.692,157.493,157.5404,28626.0
2021-11-01 13:30:00,166.24,166.29,166.19,166.25,24004.0,157.5404,157.5878,157.493,157.5499,24004.0
2021-11-01 13:35:00,166.25,166.31,166.18,166.22,22820.0,157.5499,157.6067,157.4835,157.5214,22820.0
2021-11-01 13:40:00,166.21,166.24,166.08,166.24,29434.0,157.512,157.5404,157.3888,157.5404,29434.0
2021-11-01 13:45:00,166.24,166.32,166.17,166.22,15357.0,157.5404,157.6162,157.4741,157.5214,15357.0
2021-11-01 13:50:00,166.22,166.22,166.1,166.12,21083.0,157.5214,157.5214,157.4077,157.4267,21083.0
2021-11-01 13:55:00,166.12,166.22,166.1,166.15,21467.0,157.4267,157.5214,157.4077,157.4551,21467.0
2021-11-01 14:00:00,166.13,166.17,166.02,166.03,21952.0,157.4362,157.4741,157.3319,157.3414,21952.0
2021-11-01 14:05:00,166.04,166.09,165.99,166.04,33547.0,157.3509,157.3983,157.3035,157.3509,33547.0
2021-11-01 14:10:00,166.03,166.03,165.89,165.91,27705.0,157.3414,157.3414,157.2087,157.2277,27705.0
2021-11-01 14:15:00,165.89,166.01,165.89,166.0,28764.0,157.2087,157.3224,157.2087,157.313,28764.0
2021-11-01 14:20:00,166.03,166.44,166.03,166.44,22601.0,157.3414,157.7299,157.3414,157.7299,22601.0
2021-11-01 14:25:00,166.44,166.5,166.26,166.31,13777.0,157.7299,157.7868,157.5594,157.6067,13777.0
2021-11-01 14:30:00,166.31,166.46,166.31,166.4,11352.0,157.6067,157.7489,157.6067,157.692,11352.0
2021-11-01 14:35:00,166.4,166.56,166.4,166.5,16532.0,157.692,157.8437,157.692,157.7868,16532.0
2021-11-01 14:40:00,166.52,166.63,166.51,166.59,13048.0,157.8057,157.91,157.7963,157.8721,13048.0
2021-11-01 14:45:00,166.59,166.64,166.51,166.53,16277.0,157.8721,157.9195,157.7963,157.8152,16277.0
2021-11-01 14:50:00,166.54,166.54,166.37,166.4,15808.0,157.8247,157.8247,157.6636,157.692,15808.0
2021-11-01 14:55:00,166.4,166.5,166.37,166.4,27796.0,157.692,157.7868,157.6636,157.692,27796.0
2021-11-01 15:00:00,166.4,166.49,166.4,166.46,21576.0,157.692,157.7773,157.692,157.7489,21576.0
2021-11-01 15:05:00,166.46,166.49,166.4,166.4,20821.0,157.7489,157.7773,157.692,157.692,20821.0
2021-11-01 15:10:00,166.42,166.48,166.37,166.44,17231.0,157.711,157.7678,157.6636,157.7299,17231.0
2021-11-01 15:15:00,166.42,166.44,166.32,166.34,24811.0,157.711,157.7299,157.6162,157.6352,24811.0
2021-11-01 15:20:00,166.34,166.37,166.16,166.25,27968.0,157.6352,157.6636,157.4646,157.5499,27968.0
2021-11-01 15:25:00,166.25,166.41,166.25,166.36,34914.0,157.5499,157.7015,157.5499,157.6541,34914.0
2021-11-01 15:30:00,166.36,166.41,166.31,166.4,22876.0,157.6541,157.7015,157.6067,157.692,22876.0
2021-11-01 15:35:00,166.4,166.45,166.33,166.34,22468.0,157.692,157.7394,157.6257,157.6352,22468.0
2021-11-01 15:40:00,166.34,166.44,166.31,166.39,27803.0,157.6352,157.7299,157.6067,157.6826,27803.0
2021-11-01 15:45:00,166.4,166.49,166.38,166.44,28604.0,157.692,157.7773,157.6731,157.7299,28604.0
2021-11-01 15:50:00,166.43,166.5,166.21,166.25,57102.0,157.7205,157.7868,157.512,157.5499,57102.0
2021-11-01 15:55:00,166.24,166.44,166.24,166.33,211444.0,157.5404,157.7299,157.5404,157.6257,211444.0
2021-11-02 09:30:00,166.76,167.29,166.11,166.93,123043.0,158.0332,158.5355,157.4172,158.1943,123043.0
2021-11-02 09:35:00,166.95,167.65,166.94,167.4,40004.0,158.2132,158.8766,158.2038,158.6397,40004.0
2021-11-02 09:40:00,167.35,167.49,167.0,167.14,74675.0,158.5923,158.725,158.2606,158.3933,74675.0
2021-11-02 09:45:00,167.13,167.28,166.82,167.12,18452.0,158.3838,158.526,158.0901,158.3744,18452.0
2021-11-02 09:50:00,167.12,167.3,167.11,167.17,20409.0,158.3744,158.5449,158.3649,158.4217,20409.0
2021-11-02 09:55:00,167.07,167.7,166.81,167.52,49908.0,158.327,158.924,158.0806,158.7534,49908.0
2021-11-02 10:00:00,167.5,167.7,167.33,167.59,32910.0,158.7345,158.924,158.5734,158.8198,32910.0
2021-11-02 10:05:00,167.63,167.72,167.04,167.07,52623.0,158.8577,158.943,158.2985,158.327,52623.0
2021-11-02 10:10:00,167.09,167.11,166.7,166.98,37303.0,158.3459,158.3649,157.9763,158.2417,37303.0
2021-11-02 10:15:00,167.01,167.23,167.0,167.12,22170.0,158.2701,158.4786,158.2606,158.3744,22170.0
2021-11-02 10:20:00,167.13,167.24,166.91,166.98,14936.0,158.3838,158.4881,158.1753,158.2417,14936.0
2021-11-02 10:25:00,167.01,167.22,166.93,167.07,18118.0,158.2701,158.4691,158.1943,158.327,18118.0
2021-11-02 10:30:00,167.04,167.37,167.02,167.24,44956.0,158.2985,158.6113,158.2796,158.4881,44956.0
2021-11-02 10:35:00,167.23,167.26,167.02,167.13,22160.0,158.4786,158.507,158.2796,158.3838,22160.0
2021-11-02 10:40:00,167.15,167.32,167.07,167.28,37107.0,158.4028,158.5639,158.327,158.526,37107.0
2021-11-02 10:45:00,167.32,167.7,167.27,167.69,33738.0,158.5639,158.924,158.5165,158.9145,33738.0
2021-11-02 10:50:00,167.67,167.9,167.57,167.86,26056.0,158.8956,159.1135,158.8008,159.0756,26056.0
2021-11-02 10:55:00,167.88,167.96,167.69,167.71,36643.0,159.0946,159.1704,158.9145,158.9335,36643.0
2021-11-02 11:00:00,167.72,167.92,167.46,167.57,37711.0,158.943,159.1325,158.6966,158.8008,37711.0
2021-11-02 11:05:00,167.53,167.55,167.02,167.07,45851.0,158.7629,158.7818,158.2796,158.327,45851.0
2021-11-02 11:10:00,167.02,167.14,166.82,167.13,29140.0,158.2796,158.3933,158.0901,158.3838,29140.0
2021-11-02 11:15:00,167.11,167.39,167.0,167.39,24990.0,158.3649,158.6302,158.2606,158.6302,24990.0
2021-11-02 11:20:00,167.36,167.66,167.36,167.57,19491.0,158.6018,158.8861,158.6018,158.8008,19491.0
2021-11-02 11:25:00,167.57,167.7,167.45,167.64,25463.0,158.8008,158.924,158.6871,158.8671,25463.0
2021-11-02 11:30:00,167.64,167.69,167.5,167.52,23710.0,158.8671,158.9145,158.7345,158.7534,23710.0
2021-11-02 11:35:00,167.52,167.53,167.39,167.42,27699.0,158.7534,158.7629,158.6302,158.6587,27699.0
2021-11-02 11:40:00,167.4,167.61,167.26,167.61,34978.0,158.6397,158.8387,158.507,158.8387,34978.0
2021-11-02 11:45:00,167.59,167.78,167.45,167.45,51039.0,158.8198,158.9998,158.6871,158.6871,51039.0
2021-11-02 11:50:00,167.5,167.52,167.26,167.34,16920.0,158.7345,158.7534,158.507,158.5828,16920.0
2021-11-02 11:55:00,167.34,167.4,167.15,167.23,24513.0,158.5828,158.6397,158.4028,158.4786,24513.0
2021-11-02 12:00:00,167.23,167.38,167.12,167.27,30870.0,158.4786,158.6207,158.3744,158.5165,30870.0
2021-11-02 12:05:00,167.27,167.42,167.08,167.34,132346.0,158.5165,158.6587,158.3364,158.5828,132346.0
2021-11-02 12:10:00,167.4,167.47,167.11,167.45,34514.0,158.6397,158.706,158.3649,158.6871,34514.0
2021-11-02 12:15:00,167.46,167.59,167.39,167.47,16923.0,158.6966,158.8198,158.6302,158.706,16923.0
2021-11-02 12:20:00,167.49,167.65,167.41,167.64,15195.0,158.725,158.8766,158.6492,158.8671,15195.0
2021-11-02 12:25:00,167.61,167.62,167.44,167.48,39873.0,158.8387,158.8482,158.6776,158.7155,39873.0
2021-11-02 12:30:00,167.5,167.7,167.48,167.65,44261.0,158.7345,158.924,158.7155,158.8766,44261.0
2021-11-02 12:35:00,167.71,167.95,167.68,167.88,21393.0,158.9335,159.1609,158.905,159.0946,21393.0
2021-11-02 12:40:00,167.87,167.97,167.83,167.91,30601.0,159.0851,159.1799,159.0472,159.123,30601.0
2021-11-02 12:45:00,167.93,167.98,167.89,167.91,25975.0,159.142,159.1893,159.1041,159.123,25975.0
2021-11-02 12:50:00,167.89,167.93,167.85,167.89,23162.0,159.1041,159.142,159.0661,159.1041,23162.0
2021-11-02 12:55:00,167.89,168.04,167.88,167.98,35375.0,159.1041,159.2462,159.0946,159.1893,35375.0
2021-11-02 13:00:00,168.0,168.04,167.88,167.99,42915.0,159.2083,159.2462,159.0946,159.1988,42915.0
2021-11-02 13:05:00,167.99,168.0,167.7,167.75,38660.0,159.1988,159.2083,158.924,158.9714,38660.0
2021-11-02 13:10:00,167.75,168.16,167.75,168.14,24979.0,158.9714,159.3599,158.9714,159.341,24979.0
2021-11-02 13:15:00,168.1,168.13,168.0,168.05,66387.0,159.3031,159.3315,159.2083,159.2557,66387.0
2021-11-02 13:20:00,168.05,168.12,167.97,168.03,33238.0,159.2557,159.322,159.1799,159.2367,33238.0
2021-11-02 13:25:00,168.02,168.05,167.87,167.97,14524.0,159.2273,159.2557,159.0851,159.1799,14524.0
2021-11-02 13:30:00,167.96,167.97,167.7,167.72,24323.0,159.1704,159.1799,158.924,158.943,24323.0
2021-11-02 13:35:00,167.7,167.79,167.64,167.78,14513.0,158.924,159.0093,158.8671,158.9998,14513.0
2021-11-02 13:40:00,167.74,167.82,167.65,167.74,17959.0,158.9619,159.0377,158.8766,158.9619,17959.0
2021-11-02 13:45:00,167.76,167.76,167.58,167.62,16816.0,158.9809,158.9809,158.8103,158.8482,16816.0
2021-11-02 13:50:00,167.64,167.78,167.63,167.71,18118.0,158.8671,158.9998,158.8577,158.9335,18118.0
2021-11-02 13:55:00,167.7,167.71,167.6,167.62,14155.0,158.924,158.9335,158.8292,158.8482,14155.0
2021-11-02 14:00:00,167.63,167.65,167.5,167.65,23888.0,158.8577,158.8766,158.7345,158.8766,23888.0
2021-11-02 14:05:00,167.67,167.67,167.5,167.56,12743.0,158.8956,158.8956,158.7345,158.7913,12743.0
2021-11-02 14:10:00,167.54,167.58,167.48,167.55,14703.0,158.7724,158.8103,158.7155,158.7818,14703.0
2021-11-02 14:15:00,167.58,167.62,167.5,167.54,16313.0,158.8103,158.8482,158.7345,158.7724,16313.0
2021-11-02 14:20:00,167.53,167.65,167.48,167.62,17007.0,158.7629,158.8766,158.7155,158.8482,17007.0
2021-11-02 14:25:00,167.63,167.63,167.5,167.53,21889.0,158.8577,158.8577,158.7345,158.7629,21889.0
2021-11-02 14:30:00,167.54,167.59,167.49,167.52,37409.0,158.7724,158.8198,158.725,158.7534,37409.0
2021-11-02 14:35:00,167.53,167.6,167.5,167.59,17210.0,158.7629,158.8292,158.7345,158.8198,17210.0
2021-11-02 14:40:00,167.59,167.66,167.57,167.61,16055.0,158.8198,158.8861,158.8008,158.8387,16055.0
2021-11-02 14:45:00,167.62,167.89,167.62,167.79,19905.0,158.8482,159.1041,158.8482,159.0093,19905.0
2021-11-02 14:50:00,167.79,167.85,167.64,167.66,22029.0,159.0093,159.0661,158.8671,158.8861,22029.0
2021-11-02 14:55:00,167.68,167.71,167.59,167.7,21233.0,158.905,158.9335,158.8198,158.924,21233.0
2021-11-02 15:00:00,167.7,167.78,167.55,167.55,19843.0,158.924,158.9998,158.7818,158.7818,19843.0
2021-11-02 15:05:00,167.56,167.65,167.52,167.61,27533.0,158.7913,158.8766,158.7534,158.8387,27533.0
2021-11-02 15:10:00,167.62,167.62,167.41,167.43,42404.0,158.8482,158.8482,158.6492,158.6681,42404.0
2021-11-02 15:15:00,167.42,167.45,167.37,167.42,27779.0,158.6587,158.6871,158.6113,158.6587,27779.0
2021-11-02 15:20:00,167.4,167.51,167.39,167.45,20729.0,158.6397,158.7439,158.6302,158.6871,20729.0
2021-11-02 15:25:00,167.43,167.44,167.35,167.43,29185.0,158.6681,158.6776,158.5923,158.6681,29185.0
2021-11-02 15:30:00,167.43,167.69,167.42,167.64,34843.0,158.6681,158.9145,158.6587,158.8671,34843.0
2021-11-02 15:35:00,167.66,167.72,167.56,167.69,23566.0,158.8861,158.943,158.7913,158.9145,23566.0
2021-11-02 15:40:00,167.69,167.79,167.62,167.79,47654.0,158.9145,159.0093,158.8482,159.0093,47654.0
2021-11-02 15:45:00,167.78,168.0,167.75,167.98,82577.0,158.9998,159.2083,158.9714,159.1893,82577.0
2021-11-02 15:50:00,167.93,167.98,167.69,167.73,81644.0,159.142,159.1893,158.9145,158.9524,81644.0
2021-11-02 15:55:00,167.73,168.0,167.7,167.84,231639.0,158.9524,159.2083,158.924,159.0567,231639.0
2021-11-03 09:30:00,169.0,169.78,168.65,169.33,206058.0,160.156,160.8951,159.8243,160.4687,206058.0
2021-11-03 09:35:00,169.32,170.04,169.06,169.97,213416.0,160.4592,161.1415,160.2128,161.0752,213416.0
2021-11-03 09:40:00,169.98,170.77,169.92,170.62,156201.0,161.0847,161.8333,161.0278,161.6912,156201.0
2021-11-03 09:45:00,170.69,171.11,170.6,171.08,123056.0,161.7575,162.1555,161.6722,162.1271,123056.0
2021-11-03 09:50:00,171.09,171.52,171.04,171.34,84601.0,162.1366,162.5441,162.0892,162.3735,84601.0
2021-11-03 09:55:00,171.36,171.55,171.05,171.21,77651.0,162.3925,162.5725,162.0987,162.2503,77651.0
2021-11-03 10:00:00,171.24,171.48,170.83,171.02,80172.0,162.2787,162.5062,161.8902,162.0703,80172.0
2021-11-03 10:05:00,171.02,171.29,170.78,170.84,122855.0,162.0703,162.3261,161.8428,161.8997,122855.0
2021-11-03 10:10:00,170.85,171.06,170.71,171.05,119021.0,161.9092,162.1082,161.7765,162.0987,119021.0
2021-11-03 10:15:00,171.05,171.22,170.78,171.13,90434.0,162.0987,162.2598,161.8428,162.1745,90434.0
2021-11-03 10:20:00,171.2,171.2,170.85,170.95,55649.0,162.2408,162.2408,161.9092,162.0039,55649.0
2021-11-03 10:25:00,170.99,171.6,170.99,171.33,112695.0,162.0418,162.6199,162.0418,162.364,112695.0
2021-11-03 10:30:00,171.33,171.41,171.08,171.39,104111.0,162.364,162.4398,162.1271,162.4209,104111.0
2021-11-03 10:35:00,171.36,171.84,171.36,171.69,86121.0,162.3925,162.8473,162.3925,162.7052,86121.0
2021-11-03 10:40:00,171.65,171.65,171.09,171.32,61465.0,162.6673,162.6673,162.1366,162.3546,61465.0
2021-11-03 10:45:00,171.33,171.4,170.93,171.09,55883.0,162.364,162.4304,161.985,162.1366,55883.0
2021-11-03 10:50:00,171.09,171.35,171.06,171.28,42497.0,162.1366,162.383,162.1082,162.3167,42497.0
2021-11-03 10:55:00,171.28,171.42,171.12,171.39,45959.0,162.3167,162.4493,162.165,162.4209,45959.0
2021-11-03 11:00:00,171.42,171.71,171.41,171.59,48881.0,162.4493,162.7241,162.4398,162.6104,48881.0
2021-11-03 11:05:00,171.59,171.72,171.3,171.71,42147.0,162.6104,162.7336,162.3356,162.7241,42147.0
2021-11-03 11:10:00,171.72,171.76,171.49,171.62,43382.0,162.7336,162.7715,162.5157,162.6389,43382.0
2021-11-03 11:15:00,171.63,171.87,171.59,171.75,47575.0,162.6483,162.8758,162.6104,162.7621,47575.0
2021-11-03 11:20:00,171.73,171.83,171.66,171.71,21161.0,162.7431,162.8379,162.6768,162.7241,21161.0
2021-11-03 11:25:00,171.72,171.74,171.42,171.42,26493.0,162.7336,162.7526,162.4493,162.4493,26493.0
2021-11-03 11:30:00,171.37,171.4,171.04,171.4,41726.0,162.4019,162.4304,162.0892,162.4304,41726.0
2021-11-03 11:35:00,171.38,171.38,171.1,171.17,37234.0,162.4114,162.4114,162.1461,162.2124,37234.0
2021-11-03 11:40:00,171.14,171.14,170.94,170.96,29266.0,162.184,162.184,161.9944,162.0134,29266.0
2021-11-03 11:45:00,170.96,170.98,170.75,170.9,34092.0,162.0134,162.0324,161.8144,161.9565,34092.0
2021-11-03 11:50:00,170.92,171.04,170.77,170.87,49225.0,161.9755,162.0892,161.8333,161.9281,49225.0
2021-11-03 11:55:00,170.87,171.01,170.82,170.83,33142.0,161.9281,162.0608,161.8807,161.8902,33142.0
2021-11-03 12:00:00,170.8,171.03,170.8,170.96,30150.0,161.8618,162.0797,161.8618,162.0134,30150.0
2021-11-03 12:05:00,170.96,171.04,170.68,170.74,21627.0,162.0134,162.0892,161.7481,161.8049,21627.0
2021-11-03 12:10:00,170.75,170.8,170.56,170.58,22620.0,161.8144,161.8618,161.6343,161.6533,22620.0
2021-11-03 12:15:00,170.58,170.59,170.35,170.35,20001.0,161.6533,161.6628,161.4353,161.4353,20001.0
2021-11-03 12:20:00,170.38,170.52,170.32,170.44,24667.0,161.4638,161.5964,161.4069,161.5206,24667.0
2021-11-03 12:25:00,170.46,170.65,170.36,170.65,27339.0,161.5396,161.7196,161.4448,161.7196,27339.0
2021-11-03 12:30:00,170.69,170.8,170.49,170.52,32443.0,161.7575,161.8618,161.568,161.5964,32443.0
2021-11-03 12:35:00,170.52,170.58,170.42,170.49,20117.0,161.5964,161.6533,161.5017,161.568,20117.0
2021-11-03 12:40:00,170.51,170.6,170.45,170.52,19225.0,161.5869,161.6722,161.5301,161.5964,19225.0
2021-11-03 12:45:00,170.52,170.54,170.34,170.54,40831.0,161.5964,161.6154,161.4258,161.6154,40831.0
2021-11-03 12:50:00,170.54,170.56,170.42,170.46,15768.0,161.6154,161.6343,161.5017,161.5396,15768.0
2021-11-03 12:55:00,170.47,170.72,170.45,170.72,15995.0,161.549,161.786,161.5301,161.786,15995.0
2021-11-03 13:00:00,170.75,170.87,170.67,170.79,32384.0,161.8144,161.9281,161.7386,161.8523,32384.0
2021-11-03 13:05:00,170.8,170.91,170.73,170.76,20035.0,161.8618,161.966,161.7954,161.8239,20035.0
2021-11-03 13:10:00,170.75,170.84,170.72,170.72,17162.0,161.8144,161.8997,161.786,161.786,17162.0
2021-11-03 13:15:00,170.74,170.76,170.57,170.63,27968.0,161.8049,161.8239,161.6438,161.7007,27968.0
2021-11-03 13:20:00,170.63,170.68,170.57,170.65,22054.0,161.7007,161.7481,161.6438,161.7196,22054.0
2021-11-03 13:25:00,170.64,170.65,170.42,170.42,26026.0,161.7101,161.7196,161.5017,161.5017,26026.0
2021-11-03 13:30:00,170.42,170.59,170.4,170.58,27245.0,161.5017,161.6628,161.4827,161.6533,27245.0
2021-11-03 13:35:00,170.56,170.74,170.54,170.71,16772.0,161.6343,161.8049,161.6154,161.7765,16772.0
2021-11-03 13:40:00,170.7,170.83,170.69,170.81,14583.0,161.767,161.8902,161.7575,161.8712,14583.0
2021-11-03 13:45:00,170.79,170.82,170.63,170.7,13007.0,161.8523,161.8807,161.7007,161.767,13007.0
2021-11-03 13:50:00,170.69,170.74,170.55,170.71,15174.0,161.7575,161.8049,161.6249,161.7765,15174.0
2021-11-03 13:55:00,170.71,170.79,170.65,170.73,21091.0,161.7765,161.8523,161.7196,161.7954,21091.0
2021-11-03 14:00:00,170.73,171.37,170.6,171.25,29817.0,161.7954,162.4019,161.6722,162.2882,29817.0
2021-11-03 14:05:00,171.28,171.35,171.11,171.22,24264.0,162.3167,162.383,162.1555,162.2598,24264.0
2021-11-03 14:10:00,171.22,171.26,171.08,171.26,20676.0,162.2598,162.2977,162.1271,162.2977,20676.0
2021-11-03 14:15:00,171.28,171.41,171.21,171.37,22598.0,162.3167,162.4398,162.2503,162.4019,22598.0
2021-11-03 14:20:00,171.39,171.6,171.33,171.57,20781.0,162.4209,162.6199,162.364,162.5915,20781.0
2021-11-03 14:25:00,171.56,171.6,171.47,171.59,24206.0,162.582,162.6199,162.4967,162.6104,24206.0
2021-11-03 14:30:00,171.6,171.68,171.48,171.5,23668.0,162.6199,162.6957,162.5062,162.5251,23668.0
2021-11-03 14:35:00,171.53,171.71,171.42,171.69,26266.0,162.5536,162.7241,162.4493,162.7052,26266.0
2021-11-03 14:40:00,171.71,172.01,171.68,171.95,85021.0,162.7241,163.0084,162.6957,162.9516,85021.0
2021-11-03 14:45:00,171.93,172.27,171.93,172.22,50773.0,162.9326,163.2548,162.9326,163.2075,50773.0
2021-11-03 14:50:00,172.22,172.37,172.16,172.3,30738.0,163.2075,163.3496,163.1506,163.2833,30738.0
2021-11-03 14:55:00,172.29,172.47,172.29,172.41,23948.0,163.2738,163.4444,163.2738,163.3875,23948.0
2021-11-03 15:00:00,172.39,172.56,172.38,172.44,26842.0,163.3686,163.5297,163.3591,163.4159,26842.0
2021-11-03 15:05:00,172.45,172.55,172.41,172.48,25738.0,163.4254,163.5202,163.3875,163.4539,25738.0
2021-11-03 15:10:00,172.5,172.59,172.42,172.56,50803.0,163.4728,163.5581,163.397,163.5297,50803.0
2021-11-03 15:15:00,172.56,172.83,172.52,172.71,49347.0,163.5297,163.7855,163.4918,163.6718,49347.0
2021-11-03 15:20:00,172.72,172.83,172.52,172.66,91056.0,163.6813,163.7855,163.4918,163.6244,91056.0
2021-11-03 15:25:00,172.64,172.71,172.48,172.58,50842.0,163.6055,163.6718,163.4539,163.5486,50842.0
2021-11-03 15:30:00,172.58,172.72,172.42,172.5,64958.0,163.5486,163.6813,163.397,163.4728,64958.0
2021-11-03 15:35:00,172.46,172.58,172.29,172.54,56495.0,163.4349,163.5486,163.2738,163.5107,56495.0
2021-11-03 15:40:00,172.53,172.67,172.48,172.66,68636.0,163.5012,163.6339,163.4539,163.6244,68636.0
2021-11-03 15:45:00,172.66,172.84,172.65,172.84,63066.0,163.6244,163.795,163.615,163.795,63066.0
2021-11-03 15:50:00,172.85,172.87,172.54,172.58,91621.0,163.8045,163.8234,163.5107,163.5486,91621.0
2021-11-03 15:55:00,172.58,172.68,172.35,172.46,213893.0,163.5486,163.6434,163.3307,163.4349,213893.0
2021-11-04 09:30:00,172.21,173.16,172.0,172.59,212331.0,163.198,164.0983,162.999,163.5581,212331.0
2021-11-04 09:35:00,172.5,173.24,172.45,173.18,42281.0,163.4728,164.1741,163.4254,164.1172,42281.0
2021-11-04 09:40:00,173.17,173.59,173.07,173.56,51262.0,164.1077,164.5058,164.013,164.4773,51262.0
2021-11-04 09:45:00,173.59,173.94,173.54,173.94,45373.0,164.5058,164.8374,164.4584,164.8374,45373.0
2021-11-04 09:50:00,173.87,173.96,173.53,173.55,67191.0,164.7711,164.8564,164.4489,164.4679,67191.0
2021-11-04 09:55:00,173.52,174.08,173.52,174.0,57609.0,164.4394,164.9701,164.4394,164.8943,57609.0
2021-11-04 10:00:00,174.02,174.27,173.86,174.23,38730.0,164.9133,165.1502,164.7616,165.1123,38730.0
2021-11-04 10:05:00,174.23,174.33,174.2,174.26,34281.0,165.1123,165.207,165.0838,165.1407,34281.0
2021-11-04 10:10:00,174.28,174.31,173.87,174.02,53467.0,165.1597,165.1881,164.7711,164.9133,53467.0
2021-11-04 10:15:00,174.0,174.38,173.91,174.27,31876.0,164.8943,165.2544,164.809,165.1502,31876.0
2021-11-04 10:20:00,174.29,174.66,174.24,174.55,45218.0,165.1691,165.5198,165.1218,165.4155,45218.0
2021-11-04 10:25:00,174.55,174.69,174.52,174.59,33493.0,165.4155,165.5482,165.3871,165.4534,33493.0
2021-11-04 10:30:00,174.59,174.84,174.54,174.72,34909.0,165.4534,165.6904,165.4061,165.5766,34909.0
2021-11-04 10:35:00,174.73,174.83,174.49,174.83,42564.0,165.5861,165.6809,165.3587,165.6809,42564.0
2021-11-04 10:40:00,174.83,174.88,174.58,174.79,65000.0,165.6809,165.7283,165.444,165.643,65000.0
2021-11-04 10:45:00,174.84,174.98,174.74,174.78,65184.0,165.6904,165.823,165.5956,165.6335,65184.0
2021-11-04 10:50:00,174.78,174.78,174.35,174.39,36492.0,165.6335,165.6335,165.226,165.2639,36492.0
2021-11-04 10:55:00,174.35,174.44,174.24,174.28,56701.0,165.226,165.3113,165.1218,165.1597,56701.0
2021-11-04 11:00:00,174.26,174.53,174.22,174.42,59307.0,165.1407,165.3966,165.1028,165.2923,59307.0
2021-11-04 11:05:00,174.42,174.42,174.15,174.18,23260.0,165.2923,165.2923,165.0365,165.0649,23260.0
2021-11-04 11:10:00,174.18,174.47,174.01,174.01,28420.0,165.0649,165.3397,164.9038,164.9038,28420.0
2021-11-04 11:15:00,174.04,174.05,173.65,173.66,39048.0,164.9322,164.9417,164.5626,164.5721,39048.0
2021-11-04 11:20:00,173.67,173.67,173.22,173.29,48579.0,164.5816,164.5816,164.1551,164.2215,48579.0
2021-11-04 11:25:00,173.29,173.51,173.23,173.45,46049.0,164.2215,164.43,164.1646,164.3731,46049.0
2021-11-04 11:30:00,173.46,173.73,173.46,173.58,51704.0,164.3826,164.6384,164.3826,164.4963,51704.0
2021-11-04 11:35:00,173.59,173.74,173.45,173.49,50127.0,164.5058,164.6479,164.3731,164.411,50127.0
2021-11-04 11:40:00,173.49,173.82,173.48,173.82,29422.0,164.411,164.7237,164.4015,164.7237,29422.0
2021-11-04 11:45:00,173.84,173.85,173.55,173.58,25095.0,164.7427,164.7522,164.4679,164.4963,25095.0
2021-11-04 11:50:00,173.55,173.71,173.55,173.71,23746.0,164.4679,164.6195,164.4679,164.6195,23746.0
2021-11-04 11:55:00,173.74,173.85,173.58,173.67,39839.0,164.6479,164.7522,164.4963,164.5816,39839.0
2021-11-04 12:00:00,173.69,174.05,173.69,174.03,20223.0,164.6005,164.9417,164.6005,164.9227,20223.0
2021-11-04 12:05:00,174.05,174.14,173.98,174.03,41541.0,164.9417,165.027,164.8754,164.9227,41541.0
2021-11-04 12:10:00,174.06,174.36,174.03,174.3,63098.0,164.9512,165.2355,164.9227,165.1786,63098.0
2021-11-04 12:15:00,174.33,174.77,174.32,174.65,36120.0,165.207,165.624,165.1976,165.5103,36120.0
2021-11-04 12:20:00,174.65,174.67,174.37,174.37,23190.0,165.5103,165.5292,165.2449,165.2449,23190.0
2021-11-04 12:25:00,174.38,174.44,174.2,174.44,45388.0,165.2544,165.3113,165.0838,165.3113,45388.0
2021-11-04 12:30:00,174.46,174.65,174.46,174.59,33134.0,165.3302,165.5103,165.3302,165.4534,33134.0
2021-11-04 12:35:00,174.56,174.72,174.52,174.61,42729.0,165.425,165.5766,165.3871,165.4724,42729.0
2021-11-04 12:40:00,174.59,174.61,174.44,174.58,26021.0,165.4534,165.4724,165.3113,165.444,26021.0
2021-11-04 12:45:00,174.58,174.64,174.5,174.58,31310.0,165.444,165.5008,165.3681,165.444,31310.0
2021-11-04 12:50:00,174.59,174.62,174.53,174.54,24712.0,165.4534,165.4819,165.3966,165.4061,24712.0
2021-11-04 12:55:00,174.53,174.53,174.32,174.32,28808.0,165.3966,165.3966,165.1976,165.1976,28808.0
2021-11-04 13:00:00,174.34,174.36,174.21,174.28,20714.0,165.2165,165.2355,165.0933,165.1597,20714.0
2021-11-04 13:05:00,174.28,174.5,174.27,174.41,12172.0,165.1597,165.3681,165.1502,165.2829,12172.0
2021-11-04 13:10:00,174.41,174.58,174.41,174.54,23531.0,165.2829,165.444,165.2829,165.4061,23531.0
2021-11-04 13:15:00,174.54,174.61,174.42,174.48,40319.0,165.4061,165.4724,165.2923,165.3492,40319.0
2021-11-04 13:20:00,174.49,174.5,174.35,174.4,21715.0,165.3587,165.3681,165.226,165.2734,21715.0
2021-11-04 13:25:00,174.39,174.51,174.28,174.46,19247.0,165.2639,165.3776,165.1597,165.3302,19247.0
2021-11-04 13:30:00,174.46,174.49,174.33,174.37,19638.0,165.3302,165.3587,165.207,165.2449,19638.0
2021-11-04 13:35:00,174.34,174.44,174.31,174.42,18154.0,165.2165,165.3113,165.1881,165.2923,18154.0
2021-11-04 13:40:00,174.39,174.52,174.39,174.52,12013.0,165.2639,165.3871,165.2639,165.3871,12013.0
2021-11-04 13:45:00,174.52,174.57,174.42,174.42,19979.0,165.3871,165.4345,165.2923,165.2923,19979.0
2021-11-04 13:50:00,174.44,174.45,174.3,174.38,24480.0,165.3113,165.3208,165.1786,165.2544,24480.0
2021-11-04 13:55:00,174.4,174.42,174.26,174.27,31136.0,165.2734,165.2923,165.1407,165.1502,31136.0
2021-11-04 14:00:00,174.28,174.28,174.03,174.04,28002.0,165.1597,165.1597,164.9227,164.9322,28002.0
2021-11-04 14:05:00,174.04,174.2,174.03,174.16,26272.0,164.9322,165.0838,164.9227,165.0459,26272.0
2021-11-04 14:10:00,174.15,174.19,174.08,174.14,18299.0,165.0365,165.0744,164.9701,165.027,18299.0
2021-11-04 14:15:00,174.15,174.24,174.09,174.14,47302.0,165.0365,165.1218,164.9796,165.027,47302.0
2021-11-04 14:20:00,174.18,174.33,174.15,174.27,35698.0,165.0649,165.207,165.0365,165.1502,35698.0
2021-11-04 14:25:00,174.29,174.36,174.23,174.34,17559.0,165.1691,165.2355,165.1123,165.2165,17559.0
2021-11-04 14:30:00,174.33,174.4,174.25,174.4,22396.0,165.207,165.2734,165.1312,165.2734,22396.0
2021-11-04 14:35:00,174.41,174.53,174.4,174.49,24846.0,165.2829,165.3966,165.2734,165.3587,24846.0
2021-11-04 14:40:00,174.5,174.7,174.47,174.64,39887.0,165.3681,165.5577,165.3397,165.5008,39887.0
2021-11-04 14:45:00,174.65,174.68,174.53,174.68,32260.0,165.5103,165.5387,165.3966,165.5387,32260.0
2021-11-04 14:50:00,174.68,174.74,174.64,174.67,51354.0,165.5387,165.5956,165.5008,165.5292,51354.0
2021-11-04 14:55:00,174.68,174.78,174.68,174.73,22099.0,165.5387,165.6335,165.5387,165.5861,22099.0
2021-11-04 15:00:00,174.74,174.92,174.71,174.86,29855.0,165.5956,165.7662,165.5672,165.7093,29855.0
2021-11-04 15:05:00,174.86,174.94,174.83,174.9,35945.0,165.7093,165.7851,165.6809,165.7472,35945.0
2021-11-04 15:10:00,174.9,174.94,174.86,174.93,31529.0,165.7472,165.7851,165.7093,165.7756,31529.0
2021-11-04 15:15:00,174.91,174.95,174.83,174.93,53943.0,165.7567,165.7946,165.6809,165.7756,53943.0
2021-11-04 15:20:00,174.91,175.08,174.91,175.0,180403.0,165.7567,165.9178,165.7567,165.842,180403.0
2021-11-04 15:25:00,175.0,175.14,174.99,175.12,26739.0,165.842,165.9747,165.8325,165.9557,26739.0
2021-11-04 15:30:00,175.13,175.31,175.11,175.24,40420.0,165.9652,166.1358,165.9462,166.0694,40420.0
2021-11-04 15:35:00,175.24,175.27,175.04,175.12,28125.0,166.0694,166.0978,165.8799,165.9557,28125.0
2021-11-04 15:40:00,175.13,175.17,175.0,175.01,49644.0,165.9652,166.0031,165.842,165.8515,49644.0
2021-11-04 15:45:00,175.03,175.27,175.0,175.2,46602.0,165.8704,166.0978,165.842,166.0315,46602.0
2021-11-04 15:50:00,175.24,175.4,175.23,175.3,80001.0,166.0694,166.221,166.0599,166.1263,80001.0
2021-11-04 15:55:00,175.27,175.63,175.23,175.6,236551.0,166.0978,166.439,166.0599,166.4106,236551.0
2021-11-05 09:30:00,175.73,176.57,175.49,176.53,198345.0,166.5338,167.3298,166.3063,167.2919,198345.0
2021-11-05 09:35:00,176.6,176.66,176.0,176.49,39459.0,167.3582,167.4151,166.7896,167.254,39459.0
2021-11-05 09:40:00,176.49,176.84,176.45,176.6,49678.0,167.254,167.5857,167.2161,167.3582,49678.0
2021-11-05 09:45:00,176.58,176.77,176.2,176.76,61479.0,167.3393,167.5194,166.9792,167.5099,61479.0
2021-11-05 09:50:00,176.83,176.99,176.6,176.81,58019.0,167.5762,167.7278,167.3582,167.5573,58019.0
2021-11-05 09:55:00,176.86,177.5,176.86,177.45,106817.0,167.6046,168.2111,167.6046,168.1638,106817.0
2021-11-05 10:00:00,177.41,178.18,177.38,178.17,146736.0,168.1259,168.8556,168.0974,168.8461,146736.0
2021-11-05 10:05:00,178.18,178.2,177.51,177.55,150447.0,168.8556,168.8745,168.2206,168.2585,150447.0
2021-11-05 10:10:00,177.52,178.0,177.44,177.84,50034.0,168.2301,168.685,168.1543,168.5334,50034.0
2021-11-05 10:15:00,177.9,178.41,177.89,178.2,79392.0,168.5902,169.0735,168.5807,168.8745,79392.0
2021-11-05 10:20:00,178.18,178.58,178.18,178.51,68338.0,168.8556,169.2346,168.8556,169.1683,68338.0
2021-11-05 10:25:00,178.49,178.75,178.46,178.53,64998.0,169.1493,169.3957,169.1209,169.1872,64998.0
2021-11-05 10:30:00,178.53,178.91,178.49,178.62,74679.0,169.1872,169.5474,169.1493,169.2725,74679.0
2021-11-05 10:35:00,178.62,179.0,178.59,178.93,60029.0,169.2725,169.6327,169.2441,169.5663,60029.0
2021-11-05 10:40:00,178.94,179.1,178.87,179.03,76340.0,169.5758,169.7274,169.5095,169.6611,76340.0
2021-11-05 10:45:00,179.08,179.1,178.45,178.48,50941.0,169.7085,169.7274,169.1114,169.1399,50941.0
2021-11-05 10:50:00,178.51,178.62,178.15,178.44,82244.0,169.1683,169.2725,168.8271,169.102,82244.0
2021-11-05 10:55:00,178.43,178.44,178.07,178.14,45643.0,169.0925,169.102,168.7513,168.8177,45643.0
2021-11-05 11:00:00,178.14,178.18,177.89,178.09,54239.0,168.8177,168.8556,168.5807,168.7703,54239.0
2021-11-05 11:05:00,178.12,178.33,177.75,177.83,50382.0,168.7987,168.9977,168.4481,168.5239,50382.0
2021-11-05 11:10:00,177.82,178.05,177.77,177.87,97941.0,168.5144,168.7324,168.467,168.5618,97941.0
2021-11-05 11:15:00,177.91,177.98,177.78,177.94,95768.0,168.5997,168.666,168.4765,168.6281,95768.0
2021-11-05 11:20:00,177.93,178.36,177.92,178.31,57337.0,168.6186,169.0261,168.6092,168.9788,57337.0
2021-11-05 11:25:00,178.31,178.35,178.16,178.27,51211.0,168.9788,169.0167,168.8366,168.9409,51211.0
2021-11-05 11:30:00,178.29,178.6,178.22,178.47,29908.0,168.9598,169.2536,168.8935,169.1304,29908.0
2021-11-05 11:35:00,178.48,178.89,178.45,178.72,75173.0,169.1399,169.5284,169.1114,169.3673,75173.0
2021-11-05 11:40:00,178.75,178.81,178.47,178.53,25848.0,169.3957,169.4526,169.1304,169.1872,25848.0
2021-11-05 11:45:00,178.56,178.69,178.44,178.61,29367.0,169.2157,169.3389,169.102,169.2631,29367.0
2021-11-05 11:50:00,178.61,178.63,178.44,178.54,27626.0,169.2631,169.282,169.102,169.1967,27626.0
2021-11-05 11:55:00,178.55,178.62,178.37,178.55,42039.0,169.2062,169.2725,169.0356,169.2062,42039.0
2021-11-05 12:00:00,178.54,178.58,178.42,178.42,24981.0,169.1967,169.2346,169.083,169.083,24981.0
2021-11-05 12:05:00,178.41,178.46,178.15,178.23,38768.0,169.0735,169.1209,168.8271,168.9029,38768.0
2021-11-05 12:10:00,178.24,178.28,178.03,178.06,43291.0,168.9124,168.9503,168.7134,168.7418,43291.0
2021-11-05 12:15:00,178.08,178.14,178.04,178.05,28199.0,168.7608,168.8177,168.7229,168.7324,28199.0
2021-11-05 12:20:00,178.02,178.07,177.85,177.85,57637.0,168.7039,168.7513,168.5428,168.5428,57637.0
2021-11-05 12:25:00,177.84,177.91,177.77,177.79,18813.0,168.5334,168.5997,168.467,168.486,18813.0
2021-11-05 12:30:00,177.77,178.13,177.73,178.11,28655.0,168.467,168.8082,168.4291,168.7892,28655.0
2021-11-05 12:35:00,178.12,178.26,177.97,178.15,17002.0,168.7987,168.9314,168.6566,168.8271,17002.0
2021-11-05 12:40:00,178.14,178.14,177.93,177.95,20894.0,168.8177,168.8177,168.6186,168.6376,20894.0
2021-11-05 12:45:00,177.91,178.0,177.77,177.79,20455.0,168.5997,168.685,168.467,168.486,20455.0
2021-11-05 12:50:00,177.8,177.85,177.7,177.83,28210.0,168.4954,168.5428,168.4007,168.5239,28210.0
2021-11-05 12:55:00,177.83,177.85,177.59,177.62,29521.0,168.5239,168.5428,168.2964,168.3249,29521.0
2021-11-05 13:00:00,177.62,177.79,177.6,177.79,19566.0,168.3249,168.486,168.3059,168.486,19566.0
2021-11-05 13:05:00,177.81,177.86,177.7,177.7,12520.0,168.5049,168.5523,168.4007,168.4007,12520.0
2021-11-05 13:10:00,177.74,177.84,177.62,177.81,20228.0,168.4386,168.5334,168.3249,168.5049,20228.0
2021-11-05 13:15:00,177.81,177.96,177.79,177.93,12583.0,168.5049,168.6471,168.486,168.6186,12583.0
2021-11-05 13:20:00,177.93,178.05,177.88,177.89,12356.0,168.6186,168.7324,168.5713,168.5807,12356.0
2021-11-05 13:25:00,177.88,177.89,177.68,177.71,36244.0,168.5713,168.5807,168.3817,168.4102,36244.0
2021-11-05 13:30:00,177.69,178.16,177.69,178.13,19729.0,168.3912,168.8366,168.3912,168.8082,19729.0
2021-11-05 13:35:00,178.15,178.33,178.12,178.24,30033.0,168.8271,168.9977,168.7987,168.9124,30033.0
2021-11-05 13:40:00,178.25,178.31,178.01,178.09,24713.0,168.9219,168.9788,168.6945,168.7703,24713.0
2021-11-05 13:45:00,178.12,178.12,177.77,178.02,38903.0,168.7987,168.7987,168.467,168.7039,38903.0
2021-11-05 13:50:00,178.02,178.16,177.96,178.16,11834.0,168.7039,168.8366,168.6471,168.8366,11834.0
2021-11-05 13:55:00,178.14,178.2,178.02,178.18,21274.0,168.8177,168.8745,168.7039,168.8556,21274.0
2021-11-05 14:00:00,178.15,178.2,178.0,178.13,18906.0,168.8271,168.8745,168.685,168.8082,18906.0
2021-11-05 14:05:00,178.17,178.42,178.14,178.32,17089.0,168.8461,169.083,168.8177,168.9882,17089.0
2021-11-05 14:10:00,178.29,178.37,178.24,178.24,12614.0,168.9598,169.0356,168.9124,168.9124,12614.0
2021-11-05 14:15:00,178.24,178.26,177.73,177.76,104382.0,168.9124,168.9314,168.4291,168.4575,104382.0
2021-11-05 14:20:00,177.8,177.88,177.71,177.72,33630.0,168.4954,168.5713,168.4102,168.4196,33630.0
2021-11-05 14:25:00,177.71,177.81,177.54,177.77,35192.0,168.4102,168.5049,168.2491,168.467,35192.0
2021-11-05 14:30:00,177.77,177.77,177.49,177.49,38696.0,168.467,168.467,168.2017,168.2017,38696.0
2021-11-05 14:35:00,177.51,177.81,177.37,177.77,27800.0,168.2206,168.5049,168.088,168.467,27800.0
2021-11-05 14:40:00,177.82,178.0,177.78,177.91,19769.0,168.5144,168.685,168.4765,168.5997,19769.0
2021-11-05 14:45:00,177.91,177.96,177.82,177.88,13730.0,168.5997,168.6471,168.5144,168.5713,13730.0
2021-11-05 14:50:00,177.89,177.93,177.78,177.79,24283.0,168.5807,168.6186,168.4765,168.486,24283.0
2021-11-05 14:55:00,177.82,177.82,177.68,177.74,16499.0,168.5144,168.5144,168.3817,168.4386,16499.0
2021-11-05 15:00:00,177.75,177.77,177.47,177.5,35683.0,168.4481,168.467,168.1827,168.2111,35683.0
2021-11-05 15:05:00,177.52,177.57,177.46,177.53,14291.0,168.2301,168.2775,168.1732,168.2396,14291.0
2021-11-05 15:10:00,177.54,177.62,177.47,177.62,22377.0,168.2491,168.3249,168.1827,168.3249,22377.0
2021-11-05 15:15:00,177.6,177.6,177.41,177.53,34569.0,168.3059,168.3059,168.1259,168.2396,34569.0
2021-11-05 15:20:00,177.52,177.52,177.25,177.32,40157.0,168.2301,168.2301,167.9742,168.0406,40157.0
2021-11-05 15:25:00,177.34,177.46,177.25,177.41,20337.0,168.0595,168.1732,167.9742,168.1259,20337.0
2021-11-05 15:30:00,177.44,177.72,177.42,177.71,28743.0,168.1543,168.4196,168.1353,168.4102,28743.0
2021-11-05 15:35:00,177.71,177.83,177.66,177.72,35946.0,168.4102,168.5239,168.3628,168.4196,35946.0
2021-11-05 15:40:00,177.69,177.96,177.67,177.96,59942.0,168.3912,168.6471,168.3723,168.6471,59942.0
2021-11-05 15:45:00,177.94,178.0,177.63,177.64,61165.0,168.6281,168.685,168.3343,168.3438,61165.0
2021-11-05 15:50:00,177.69,177.89,177.64,177.81,110623.0,168.3912,168.5807,168.3438,168.5049,110623.0
2021-11-05 15:55:00,177.81,177.83,177.51,177.51,239407.0,168.5049,168.5239,168.2206,168.2206,239407.0
2021-11-08 09:30:00,176.35,176.54,174.5,174.61,260632.0,167.1213,167.3014,165.3681,165.4724,260632.0
2021-11-08 09:35:00,174.59,175.62,173.72,173.84,356182.0,165.4534,166.4295,164.629,164.7427,356182.0
2021-11-08 09:40:00,173.92,173.96,170.87,171.0,771926.0,164.8185,164.8564,161.9281,162.0513,771926.0
2021-11-08 09:45:00,170.99,172.0,170.47,171.74,501923.0,162.0418,162.999,161.549,162.7526,501923.0
2021-11-08 09:50:00,171.7,171.8,171.15,171.63,133173.0,162.7147,162.8094,162.1935,162.6483,133173.0
2021-11-08 09:55:00,171.57,172.68,171.33,172.67,127239.0,162.5915,163.6434,162.364,163.6339,127239.0
2021-11-08 10:00:00,172.65,173.4,172.35,172.87,161315.0,163.615,164.3257,163.3307,163.8234,161315.0
2021-11-08 10:05:00,172.89,172.96,171.71,171.73,106397.0,163.8424,163.9087,162.7241,162.7431,106397.0
2021-11-08 10:10:00,171.7,172.0,171.5,171.77,91847.0,162.7147,162.999,162.5251,162.781,91847.0
2021-11-08 10:15:00,171.79,171.93,171.5,171.75,78308.0,162.8,162.9326,162.5251,162.7621,78308.0
2021-11-08 10:20:00,171.78,172.18,171.73,171.96,75159.0,162.7905,163.1696,162.7431,162.9611,75159.0
2021-11-08 10:25:00,171.94,171.98,171.55,171.74,61972.0,162.9421,162.98,162.5725,162.7526,61972.0
2021-11-08 10:30:00,171.76,172.15,171.54,171.97,39980.0,162.7715,163.1411,162.563,162.9705,39980.0
2021-11-08 10:35:00,171.97,171.98,171.02,171.02,107374.0,162.9705,162.98,162.0703,162.0703,107374.0
2021-11-08 10:40:00,171.05,171.12,170.7,171.08,94221.0,162.0987,162.165,161.767,162.1271,94221.0
2021-11-08 10:45:00,171.09,171.36,170.96,171.31,42854.0,162.1366,162.3925,162.0134,162.3451,42854.0
2021-11-08 10:50:00,171.32,171.51,171.09,171.23,36980.0,162.3546,162.5346,162.1366,162.2693,36980.0
2021-11-08 10:55:00,171.21,171.43,171.09,171.39,45406.0,162.2503,162.4588,162.1366,162.4209,45406.0
2021-11-08 11:00:00,171.39,171.8,171.35,171.49,43698.0,162.4209,162.8094,162.383,162.5157,43698.0
2021-11-08 11:05:00,171.5,171.52,171.28,171.34,33835.0,162.5251,162.5441,162.3167,162.3735,33835.0
2021-11-08 11:10:00,171.3,171.51,171.15,171.27,32530.0,162.3356,162.5346,162.1935,162.3072,32530.0
2021-11-08 11:15:00,171.24,171.31,171.09,171.26,19350.0,162.2787,162.3451,162.1366,162.2977,19350.0
2021-11-08 11:20:00,171.27,171.33,171.14,171.25,20801.0,162.3072,162.364,162.184,162.2882,20801.0
2021-11-08 11:25:00,171.28,171.53,171.27,171.47,24448.0,162.3167,162.5536,162.3072,162.4967,24448.0
2021-11-08 11:30:00,171.47,171.55,171.26,171.34,34270.0,162.4967,162.5725,162.2977,162.3735,34270.0
2021-11-08 11:35:00,171.36,171.45,171.09,171.21,41819.0,162.3925,162.4778,162.1366,162.2503,41819.0
2021-11-08 11:40:00,171.2,171.24,170.97,171.02,29765.0,162.2408,162.2787,162.0229,162.0703,29765.0
2021-11-08 11:45:00,171.01,171.01,170.66,170.66,53588.0,162.0608,162.0608,161.7291,161.7291,53588.0
2021-11-08 11:50:00,170.68,170.92,170.64,170.72,47444.0,161.7481,161.9755,161.7101,161.786,47444.0
2021-11-08 11:55:00,170.72,170.73,170.36,170.6,74699.0,161.786,161.7954,161.4448,161.6722,74699.0
2021-11-08 12:00:00,170.57,170.88,170.55,170.81,33268.0,161.6438,161.9376,161.6249,161.8712,33268.0
2021-11-08 12:05:00,170.83,170.99,170.8,170.94,27096.0,161.8902,162.0418,161.8618,161.9944,27096.0
2021-11-08 12:10:00,170.93,171.12,170.92,171.09,52205.0,161.985,162.165,161.9755,162.1366,52205.0
2021-11-08 12:15:00,171.09,171.27,171.03,171.21,21956.0,162.1366,162.3072,162.0797,162.2503,21956.0
2021-11-08 12:20:00,171.2,171.24,171.1,171.16,26674.0,162.2408,162.2787,162.1461,162.2029,26674.0
2021-11-08 12:25:00,171.17,171.34,171.17,171.26,22429.0,162.2124,162.3735,162.2124,162.2977,22429.0
2021-11-08 12:30:00,171.3,171.39,171.23,171.39,28526.0,162.3356,162.4209,162.2693,162.4209,28526.0
2021-11-08 12:35:00,171.39,171.6,171.35,171.56,26473.0,162.4209,162.6199,162.383,162.582,26473.0
2021-11-08 12:40:00,171.58,171.85,171.55,171.82,41137.0,162.601,162.8568,162.5725,162.8284,41137.0
2021-11-08 12:45:00,171.83,171.84,171.71,171.72,19017.0,162.8379,162.8473,162.7241,162.7336,19017.0
2021-11-08 12:50:00,171.71,171.93,171.66,171.91,30778.0,162.7241,162.9326,162.6768,162.9137,30778.0
2021-11-08 12:55:00,171.89,172.15,171.84,172.14,26905.0,162.8947,163.1411,162.8473,163.1316,26905.0
2021-11-08 13:00:00,172.17,172.59,172.13,172.49,53234.0,163.1601,163.5581,163.1222,163.4633,53234.0
2021-11-08 13:05:00,172.5,172.73,172.48,172.62,37613.0,163.4728,163.6908,163.4539,163.5865,37613.0
2021-11-08 13:10:00,172.62,172.62,172.29,172.37,23693.0,163.5865,163.5865,163.2738,163.3496,23693.0
2021-11-08 13:15:00,172.37,172.39,172.24,172.28,18349.0,163.3496,163.3686,163.2264,163.2643,18349.0
2021-11-08 13:20:00,172.3,172.33,172.16,172.19,12189.0,163.2833,163.3117,163.1506,163.179,12189.0
2021-11-08 13:25:00,172.17,172.3,172.05,172.18,17146.0,163.1601,163.2833,163.0464,163.1696,17146.0
2021-11-08 13:30:00,172.2,172.27,172.07,172.1,20644.0,163.1885,163.2548,163.0653,163.0937,20644.0
2021-11-08 13:35:00,172.09,172.18,172.02,172.02,23162.0,163.0843,163.1696,163.0179,163.0179,23162.0
2021-11-08 13:40:00,172.03,172.11,171.83,171.91,32262.0,163.0274,163.1032,162.8379,162.9137,32262.0
2021-11-08 13:45:00,171.89,171.89,171.65,171.65,24876.0,162.8947,162.8947,162.6673,162.6673,24876.0
2021-11-08 13:50:00,171.65,171.65,171.37,171.51,36925.0,162.6673,162.6673,162.4019,162.5346,36925.0
2021-11-08 13:55:00,171.52,171.84,171.45,171.84,29931.0,162.5441,162.8473,162.4778,162.8473,29931.0
2021-11-08 14:00:00,171.84,172.14,171.81,172.07,19156.0,162.8473,163.1316,162.8189,163.0653,19156.0
2021-11-08 14:05:00,172.07,172.37,172.06,172.34,19771.0,163.0653,163.3496,163.0558,163.3212,19771.0
2021-11-08 14:10:00,172.33,172.42,172.23,172.24,31026.0,163.3117,163.397,163.2169,163.2264,31026.0
2021-11-08 14:15:00,172.24,172.37,172.11,172.13,29495.0,163.2264,163.3496,163.1032,163.1222,29495.0
2021-11-08 14:20:00,172.15,172.19,172.04,172.1,33609.0,163.1411,163.179,163.0369,163.0937,33609.0
2021-11-08 14:25:00,172.1,172.1,171.85,171.96,29205.0,163.0937,163.0937,162.8568,162.9611,29205.0
2021-11-08 14:30:00,171.98,171.98,171.83,171.97,29635.0,162.98,162.98,162.8379,162.9705,29635.0
2021-11-08 14:35:00,171.97,172.2,171.83,172.2,28914.0,162.9705,163.1885,162.8379,163.1885,28914.0
2021-11-08 14:40:00,172.18,172.26,171.94,171.96,33807.0,163.1696,163.2454,162.9421,162.9611,33807.0
2021-11-08 14:45:00,171.96,171.99,171.83,171.86,22392.0,162.9611,162.9895,162.8379,162.8663,22392.0
2021-11-08 14:50:00,171.83,171.85,171.63,171.65,36666.0,162.8379,162.8568,162.6483,162.6673,36666.0
2021-11-08 14:55:00,171.66,172.08,171.64,172.0,48001.0,162.6768,163.0748,162.6578,162.999,48001.0
2021-11-08 15:00:00,172.01,172.03,171.67,171.69,55211.0,163.0084,163.0274,162.6862,162.7052,55211.0
2021-11-08 15:05:00,171.7,171.84,171.64,171.83,45867.0,162.7147,162.8473,162.6578,162.8379,45867.0
2021-11-08 15:10:00,171.84,172.13,171.83,172.13,27842.0,162.8473,163.1222,162.8379,163.1222,27842.0
2021-11-08 15:15:00,172.13,172.2,172.03,172.09,36007.0,163.1222,163.1885,163.0274,163.0843,36007.0
2021-11-08 15:20:00,172.11,172.16,172.07,172.09,25233.0,163.1032,163.1506,163.0653,163.0843,25233.0
2021-11-08 15:25:00,172.09,172.13,171.99,172.08,20008.0,163.0843,163.1222,162.9895,163.0748,20008.0
2021-11-08 15:30:00,172.08,172.27,172.04,172.09,40594.0,163.0748,163.2548,163.0369,163.0843,40594.0
2021-11-08 15:35:00,172.09,172.09,171.92,172.03,49286.0,163.0843,163.0843,162.9232,163.0274,49286.0
2021-11-08 15:40:00,172.03,172.05,171.92,171.99,44183.0,163.0274,163.0464,162.9232,162.9895,44183.0
2021-11-08 15:45:00,171.99,172.04,171.8,171.8,58211.0,162.9895,163.0369,162.8094,162.8094,58211.0
2021-11-08 15:50:00,171.82,171.99,171.76,171.78,132367.0,162.8284,162.9895,162.7715,162.7905,132367.0
2021-11-08 15:55:00,171.78,171.89,171.56,171.85,282992.0,162.7905,162.8947,162.582,162.8568,282992.0
2021-11-09 09:30:00,171.1,172.42,170.95,172.41,174685.0,162.1461,163.397,162.0039,163.3875,174685.0
2021-11-09 09:35:00,172.38,172.59,172.2,172.3,48396.0,163.3591,163.5581,163.1885,163.2833,48396.0
2021-11-09 09:40:00,172.3,172.46,171.91,172.16,52046.0,163.2833,163.4349,162.9137,163.1506,52046.0
2021-11-09 09:45:00,172.13,172.43,172.06,172.43,38435.0,163.1222,163.4065,163.0558,163.4065,38435.0
2021-11-09 09:50:00,172.38,172.47,172.21,172.41,25933.0,163.3591,163.4444,163.198,163.3875,25933.0
2021-11-09 09:55:00,172.38,172.73,171.75,171.86,66692.0,163.3591,163.6908,162.7621,162.8663,66692.0
2021-11-09 10:00:00,171.93,172.57,171.92,172.16,33802.0,162.9326,163.5391,162.9232,163.1506,33802.0
2021-11-09 10:05:00,172.11,172.22,171.92,172.06,51904.0,163.1032,163.2075,162.9232,163.0558,51904.0
2021-11-09 10:10:00,172.0,172.21,171.93,172.06,97675.0,162.999,163.198,162.9326,163.0558,97675.0
2021-11-09 10:15:00,172.03,172.14,171.56,171.64,41337.0,163.0274,163.1316,162.582,162.6578,41337.0
2021-11-09 10:20:00,171.65,171.98,171.47,171.9,28836.0,162.6673,162.98,162.4967,162.9042,28836.0
2021-11-09 10:25:00,171.92,172.12,171.78,171.83,33234.0,162.9232,163.1127,162.7905,162.8379,33234.0
2021-11-09 10:30:00,171.86,172.14,171.86,172.09,35725.0,162.8663,163.1316,162.8663,163.0843,35725.0
2021-11-09 10:35:00,172.13,172.61,172.03,172.58,33730.0,163.1222,163.5771,163.0274,163.5486,33730.0
2021-11-09 10:40:00,172.61,173.06,172.57,173.04,84709.0,163.5771,164.0035,163.5391,163.9845,84709.0
2021-11-09 10:45:00,173.02,173.15,172.29,172.4,29248.0,163.9656,164.0888,163.2738,163.378,29248.0
2021-11-09 10:50:00,172.41,172.58,172.18,172.46,24000.0,163.3875,163.5486,163.1696,163.4349,24000.0
2021-11-09 10:55:00,172.44,172.55,172.16,172.42,50293.0,163.4159,163.5202,163.1506,163.397,50293.0
2021-11-09 11:00:00,172.38,172.57,172.26,172.41,37661.0,163.3591,163.5391,163.2454,163.3875,37661.0
2021-11-09 11:05:00,172.39,172.5,172.22,172.34,29148.0,163.3686,163.4728,163.2075,163.3212,29148.0
2021-11-09 11:10:00,172.35,172.35,171.79,171.8,21489.0,163.3307,163.3307,162.8,162.8094,21489.0
2021-11-09 11:15:00,171.77,171.85,171.69,171.81,21408.0,162.781,162.8568,162.7052,162.8189,21408.0
2021-11-09 11:20:00,171.85,171.96,171.63,171.71,14927.0,162.8568,162.9611,162.6483,162.7241,14927.0
2021-11-09 11:25:00,171.71,171.8,171.64,171.7,14521.0,162.7241,162.8094,162.6578,162.7147,14521.0
2021-11-09 11:30:00,171.71,172.03,171.69,171.89,23310.0,162.7241,163.0274,162.7052,162.8947,23310.0
2021-11-09 11:35:00,171.86,172.13,171.83,171.92,22792.0,162.8663,163.1222,162.8379,162.9232,22792.0
2021-11-09 11:40:00,171.92,172.34,171.87,172.31,23025.0,162.9232,163.3212,162.8758,163.2928,23025.0
2021-11-09 11:45:00,172.29,172.44,172.23,172.3,25722.0,163.2738,163.4159,163.2169,163.2833,25722.0
2021-11-09 11:50:00,172.3,172.3,171.97,172.05,29291.0,163.2833,163.2833,162.9705,163.0464,29291.0
2021-11-09 11:55:00,172.03,172.13,171.92,172.11,19171.0,163.0274,163.1222,162.9232,163.1032,19171.0
2021-11-09 12:00:00,172.11,172.12,171.89,172.06,19329.0,163.1032,163.1127,162.8947,163.0558,19329.0
2021-11-09 12:05:00,172.07,172.3,172.02,172.26,15637.0,163.0653,163.2833,163.0179,163.2454,15637.0
2021-11-09 12:10:00,172.3,172.59,172.3,172.54,16536.0,163.2833,163.5581,163.2833,163.5107,16536.0
2021-11-09 12:15:00,172.52,172.71,172.49,172.68,17976.0,163.4918,163.6718,163.4633,163.6434,17976.0
2021-11-09 12:20:00,172.73,172.75,172.56,172.61,17141.0,163.6908,163.7097,163.5297,163.5771,17141.0
2021-11-09 12:25:00,172.59,172.7,172.47,172.47,19595.0,163.5581,163.6623,163.4444,163.4444,19595.0
2021-11-09 12:30:00,172.46,172.62,172.42,172.62,8435.0,163.4349,163.5865,163.397,163.5865,8435.0
2021-11-09 12:35:00,172.62,172.67,172.37,172.51,13418.0,163.5865,163.6339,163.3496,163.4823,13418.0
2021-11-09 12:40:00,172.53,172.66,172.47,172.63,10475.0,163.5012,163.6244,163.4444,163.596,10475.0
2021-11-09 12:45:00,172.63,172.9,172.63,172.65,49784.0,163.596,163.8519,163.596,163.615,49784.0
2021-11-09 12:50:00,172.66,172.79,172.66,172.75,10536.0,163.6244,163.7476,163.6244,163.7097,10536.0
2021-11-09 12:55:00,172.79,172.79,172.67,172.68,8001.0,163.7476,163.7476,163.6339,163.6434,8001.0
2021-11-09 13:00:00,172.7,172.81,172.58,172.64,21175.0,163.6623,163.7666,163.5486,163.6055,21175.0
2021-11-09 13:05:00,172.62,172.67,172.45,172.64,17707.0,163.5865,163.6339,163.4254,163.6055,17707.0
2021-11-09 13:10:00,172.63,172.92,172.63,172.86,22207.0,163.596,163.8708,163.596,163.814,22207.0
2021-11-09 13:15:00,172.88,172.97,172.84,172.95,13364.0,163.8329,163.9182,163.795,163.8993,13364.0
2021-11-09 13:20:00,172.94,172.97,172.83,172.91,14242.0,163.8898,163.9182,163.7855,163.8614,14242.0
2021-11-09 13:25:00,172.92,172.95,172.75,172.8,13476.0,163.8708,163.8993,163.7097,163.7571,13476.0
2021-11-09 13:30:00,172.86,172.89,172.66,172.68,14166.0,163.814,163.8424,163.6244,163.6434,14166.0
2021-11-09 13:35:00,172.69,172.75,172.39,172.48,34048.0,163.6529,163.7097,163.3686,163.4539,34048.0
2021-11-09 13:40:00,172.49,172.51,172.4,172.47,10727.0,163.4633,163.4823,163.378,163.4444,10727.0
2021-11-09 13:45:00,172.48,172.5,172.3,172.4,12036.0,163.4539,163.4728,163.2833,163.378,12036.0
2021-11-09 13:50:00,172.38,172.5,172.37,172.45,8242.0,163.3591,163.4728,163.3496,163.4254,8242.0
2021-11-09 13:55:00,172.45,172.55,172.42,172.53,38850.0,163.4254,163.5202,163.397,163.5012,38850.0
2021-11-09 14:00:00,172.49,172.71,172.42,172.55,43213.0,163.4633,163.6718,163.397,163.5202,43213.0
2021-11-09 14:05:00,172.57,172.67,172.55,172.59,19452.0,163.5391,163.6339,163.5202,163.5581,19452.0
2021-11-09 14:10:00,172.63,172.63,172.4,172.44,12411.0,163.596,163.596,163.378,163.4159,12411.0
2021-11-09 14:15:00,172.45,172.67,172.45,172.65,21809.0,163.4254,163.6339,163.4254,163.615,21809.0
2021-11-09 14:20:00,172.63,172.78,172.55,172.64,21917.0,163.596,163.7382,163.5202,163.6055,21917.0
2021-11-09 14:25:00,172.67,172.72,172.57,172.59,26246.0,163.6339,163.6813,163.5391,163.5581,26246.0
2021-11-09 14:30:00,172.61,172.68,172.43,172.52,16124.0,163.5771,163.6434,163.4065,163.4918,16124.0
2021-11-09 14:35:00,172.54,172.6,172.5,172.56,11202.0,163.5107,163.5676,163.4728,163.5297,11202.0
2021-11-09 14:40:00,172.57,172.7,172.52,172.66,11091.0,163.5391,163.6623,163.4918,163.6244,11091.0
2021-11-09 14:45:00,172.69,172.84,172.68,172.79,14821.0,163.6529,163.795,163.6434,163.7476,14821.0
2021-11-09 14:50:00,172.78,172.89,172.7,172.88,15897.0,163.7382,163.8424,163.6623,163.8329,15897.0
2021-11-09 14:55:00,172.88,173.15,172.86,173.1,51375.0,163.8329,164.0888,163.814,164.0414,51375.0
2021-11-09 15:00:00,173.1,173.33,173.1,173.25,34369.0,164.0414,164.2594,164.0414,164.1836,34369.0
2021-11-09 15:05:00,173.27,173.3,173.14,173.17,20253.0,164.2025,164.2309,164.0793,164.1077,20253.0
2021-11-09 15:10:00,173.17,173.2,172.93,173.0,16385.0,164.1077,164.1362,163.8803,163.9466,16385.0
2021-11-09 15:15:00,173.0,173.11,173.0,173.07,24360.0,163.9466,164.0509,163.9466,164.013,24360.0
2021-11-09 15:20:00,173.08,173.32,173.02,173.32,19499.0,164.0225,164.2499,163.9656,164.2499,19499.0
2021-11-09 15:25:00,173.34,173.38,173.22,173.29,25460.0,164.2688,164.3068,164.1551,164.2215,25460.0
2021-11-09 15:30:00,173.31,173.32,173.13,173.21,31154.0,164.2404,164.2499,164.0698,164.1457,31154.0
2021-11-09 15:35:00,173.2,173.4,173.15,173.35,29348.0,164.1362,164.3257,164.0888,164.2783,29348.0
2021-11-09 15:40:00,173.36,173.66,173.35,173.66,46517.0,164.2878,164.5721,164.2783,164.5721,46517.0
2021-11-09 15:45:00,173.66,173.76,173.56,173.72,55544.0,164.5721,164.6669,164.4773,164.629,55544.0
2021-11-09 15:50:00,173.75,173.75,173.59,173.69,58218.0,164.6574,164.6574,164.5058,164.6005,58218.0
2021-11-09 15:55:00,173.67,173.93,173.66,173.81,121072.0,164.5816,164.828,164.5721,164.7143,121072.0
2021-11-10 09:30:00,171.23,171.78,170.84,171.45,219062.0,162.2693,162.7905,161.8997,162.4778,219062.0
2021-11-10 09:35:00,171.45,171.93,171.33,171.7,61098.0,162.4778,162.9326,162.364,162.7147,61098.0
2021-11-10 09:40:00,171.64,171.99,171.44,171.73,98191.0,162.6578,162.9895,162.4683,162.7431,98191.0
2021-11-10 09:45:00,171.75,171.92,171.56,171.61,41891.0,162.7621,162.9232,162.582,162.6294,41891.0
2021-11-10 09:50:00,171.68,171.68,171.3,171.59,43957.0,162.6957,162.6957,162.3356,162.6104,43957.0
2021-11-10 09:55:00,171.63,172.04,171.53,172.03,54067.0,162.6483,163.0369,162.5536,163.0274,54067.0
2021-11-10 10:00:00,172.03,172.17,171.74,171.8,51722.0,163.0274,163.1601,162.7526,162.8094,51722.0
2021-11-10 10:05:00,171.81,171.97,171.54,171.6,34804.0,162.8189,162.9705,162.563,162.6199,34804.0
2021-11-10 10:10:00,171.54,171.6,171.03,171.16,48390.0,162.563,162.6199,162.0797,162.2029,48390.0
2021-11-10 10:15:00,171.18,171.5,170.97,171.07,55024.0,162.2219,162.5251,162.0229,162.1176,55024.0
2021-11-10 10:20:00,171.05,171.17,170.95,170.95,39671.0,162.0987,162.2124,162.0039,162.0039,39671.0
2021-11-10 10:25:00,170.98,170.98,170.74,170.75,54167.0,162.0324,162.0324,161.8049,161.8144,54167.0
2021-11-10 10:30:00,170.76,170.95,170.66,170.66,31521.0,161.8239,162.0039,161.7291,161.7291,31521.0
2021-11-10 10:35:00,170.71,171.14,170.7,171.01,65302.0,161.7765,162.184,161.767,162.0608,65302.0
2021-11-10 10:40:00,171.02,171.1,170.96,170.97,35098.0,162.0703,162.1461,162.0134,162.0229,35098.0
2021-11-10 10:45:00,171.0,171.19,170.95,171.18,33679.0,162.0513,162.2314,162.0039,162.2219,33679.0
2021-11-10 10:50:00,171.16,171.16,170.92,170.98,46285.0,162.2029,162.2029,161.9755,162.0324,46285.0
2021-11-10 10:55:00,170.99,171.02,170.71,170.79,72835.0,162.0418,162.0703,161.7765,161.8523,72835.0
2021-11-10 11:00:00,170.83,171.1,170.81,171.03,38486.0,161.8902,162.1461,161.8712,162.0797,38486.0
2021-11-10 11:05:00,171.05,171.16,170.75,170.79,38695.0,162.0987,162.2029,161.8144,161.8523,38695.0
2021-11-10 11:10:00,170.79,170.86,170.51,170.53,41811.0,161.8523,161.9186,161.5869,161.6059,41811.0
2021-11-10 11:15:00,170.55,170.75,170.53,170.54,44307.0,161.6249,161.8144,161.6059,161.6154,44307.0
2021-11-10 11:20:00,170.55,170.55,170.22,170.27,53282.0,161.6249,161.6249,161.3121,161.3595,53282.0
2021-11-10 11:25:00,170.3,170.38,169.92,169.92,75765.0,161.3879,161.4638,161.0278,161.0278,75765.0
2021-11-10 11:30:00,169.93,170.07,169.87,169.93,44704.0,161.0373,161.17,160.9804,161.0373,44704.0
2021-11-10 11:35:00,169.95,170.04,169.82,169.83,59291.0,161.0563,161.1415,160.9331,160.9425,59291.0
2021-11-10 11:40:00,169.85,169.96,169.5,169.5,69346.0,160.9615,161.0657,160.6298,160.6298,69346.0
2021-11-10 11:45:00,169.52,169.65,169.37,169.43,105342.0,160.6488,160.772,160.5066,160.5635,105342.0
2021-11-10 11:50:00,169.43,169.68,169.4,169.57,81868.0,160.5635,160.8004,160.535,160.6961,81868.0
2021-11-10 11:55:00,169.55,169.55,169.36,169.41,50870.0,160.6772,160.6772,160.4971,160.5445,50870.0
2021-11-10 12:00:00,169.42,169.45,169.07,169.13,68368.0,160.554,160.5824,160.2223,160.2792,68368.0
2021-11-10 12:05:00,169.14,169.14,168.83,168.99,60211.0,160.2886,160.2886,159.9949,160.1465,60211.0
2021-11-10 12:10:00,168.98,169.02,168.69,168.78,60922.0,160.137,160.1749,159.8622,159.9475,60922.0
2021-11-10 12:15:00,168.78,169.0,168.72,168.86,71836.0,159.9475,160.156,159.8906,160.0233,71836.0
2021-11-10 12:20:00,168.88,169.08,168.86,168.94,84879.0,160.0422,160.2318,160.0233,160.0991,84879.0
2021-11-10 12:25:00,168.95,169.02,168.62,168.7,73920.0,160.1086,160.1749,159.7959,159.8717,73920.0
2021-11-10 12:30:00,168.71,168.85,168.59,168.64,66173.0,159.8811,160.0138,159.7674,159.8148,66173.0
2021-11-10 12:35:00,168.65,168.81,168.62,168.71,73929.0,159.8243,159.9759,159.7959,159.8811,73929.0
2021-11-10 12:40:00,168.72,168.81,168.63,168.7,49047.0,159.8906,159.9759,159.8053,159.8717,49047.0
2021-11-10 12:45:00,168.71,168.71,168.47,168.59,71092.0,159.8811,159.8811,159.6537,159.7674,71092.0
2021-11-10 12:50:00,168.6,168.72,168.59,168.61,39572.0,159.7769,159.8906,159.7674,159.7864,39572.0
2021-11-10 12:55:00,168.62,168.97,168.61,168.93,126640.0,159.7959,160.1275,159.7864,160.0896,126640.0
2021-11-10 13:00:00,168.93,168.97,168.49,168.52,48131.0,160.0896,160.1275,159.6727,159.7011,48131.0
2021-11-10 13:05:00,168.48,168.48,168.12,168.12,185134.0,159.6632,159.6632,159.322,159.322,185134.0
2021-11-10 13:10:00,168.13,168.4,168.09,168.2,91263.0,159.3315,159.5874,159.2936,159.3978,91263.0
2021-11-10 13:15:00,168.22,168.3,168.12,168.18,40325.0,159.4168,159.4926,159.322,159.3789,40325.0
2021-11-10 13:20:00,168.16,168.19,167.93,167.97,78269.0,159.3599,159.3884,159.142,159.1799,78269.0
2021-11-10 13:25:00,167.99,168.22,167.98,168.15,52713.0,159.1988,159.4168,159.1893,159.3504,52713.0
2021-11-10 13:30:00,168.14,168.24,168.07,168.13,37320.0,159.341,159.4357,159.2746,159.3315,37320.0
2021-11-10 13:35:00,168.12,168.13,167.91,167.93,34096.0,159.322,159.3315,159.123,159.142,34096.0
2021-11-10 13:40:00,167.98,168.09,167.96,168.03,149579.0,159.1893,159.2936,159.1704,159.2367,149579.0
2021-11-10 13:45:00,168.06,168.2,167.83,167.85,49626.0,159.2652,159.3978,159.0472,159.0661,49626.0
2021-11-10 13:50:00,167.85,167.93,167.78,167.92,31820.0,159.0661,159.142,158.9998,159.1325,31820.0
2021-11-10 13:55:00,167.92,167.96,167.79,167.9,58268.0,159.1325,159.1704,159.0093,159.1135,58268.0
2021-11-10 14:00:00,167.86,167.96,167.64,167.85,277525.0,159.0756,159.1704,158.8671,159.0661,277525.0
2021-11-10 14:05:00,167.86,167.98,167.76,167.97,53557.0,159.0756,159.1893,158.9809,159.1799,53557.0
2021-11-10 14:10:00,167.93,168.01,167.89,168.01,52999.0,159.142,159.2178,159.1041,159.2178,52999.0
2021-11-10 14:15:00,168.0,168.36,168.0,168.21,81266.0,159.2083,159.5495,159.2083,159.4073,81266.0
2021-11-10 14:20:00,168.2,168.2,167.89,167.9,46875.0,159.3978,159.3978,159.1041,159.1135,46875.0
2021-11-10 14:25:00,167.9,167.94,167.7,167.73,36491.0,159.1135,159.1514,158.924,158.9524,36491.0
2021-11-10 14:30:00,167.72,167.87,167.69,167.76,37020.0,158.943,159.0851,158.9145,158.9809,37020.0
2021-11-10 14:35:00,167.77,167.92,167.73,167.83,33646.0,158.9903,159.1325,158.9524,159.0472,33646.0
2021-11-10 14:40:00,167.85,167.85,167.55,167.6,51479.0,159.0661,159.0661,158.7818,158.8292,51479.0
2021-11-10 14:45:00,167.6,167.91,167.58,167.78,62462.0,158.8292,159.123,158.8103,158.9998,62462.0
2021-11-10 14:50:00,167.78,167.91,167.7,167.85,66273.0,158.9998,159.123,158.924,159.0661,66273.0
2021-11-10 14:55:00,167.86,167.9,167.65,167.68,48484.0,159.0756,159.1135,158.8766,158.905,48484.0
2021-11-10 15:00:00,167.69,167.81,167.68,167.79,43441.0,158.9145,159.0282,158.905,159.0093,43441.0
2021-11-10 15:05:00,167.81,167.95,167.73,167.83,79940.0,159.0282,159.1609,158.9524,159.0472,79940.0
2021-11-10 15:10:00,167.84,168.27,167.83,168.26,67760.0,159.0567,159.4642,159.0472,159.4547,67760.0
2021-11-10 15:15:00,168.24,168.41,168.19,168.38,63109.0,159.4357,159.5968,159.3884,159.5684,63109.0
2021-11-10 15:20:00,168.39,168.45,168.13,168.14,54236.0,159.5779,159.6347,159.3315,159.341,54236.0
2021-11-10 15:25:00,168.14,168.42,168.13,168.38,47523.0,159.341,159.6063,159.3315,159.5684,47523.0
2021-11-10 15:30:00,168.38,168.59,168.36,168.36,73875.0,159.5684,159.7674,159.5495,159.5495,73875.0
2021-11-10 15:35:00,168.37,168.41,168.23,168.39,63710.0,159.5589,159.5968,159.4263,159.5779,63710.0
2021-11-10 15:40:00,168.4,168.64,168.28,168.28,110926.0,159.5874,159.8148,159.4736,159.4736,110926.0
2021-11-10 15:45:00,168.3,168.33,168.02,168.06,85340.0,159.4926,159.521,159.2273,159.2652,85340.0
2021-11-10 15:50:00,168.0,168.23,167.96,168.06,157869.0,159.2083,159.4263,159.1704,159.2652,157869.0
2021-11-10 15:55:00,168.08,168.38,168.01,168.26,410026.0,159.2841,159.5684,159.2178,159.4547,410026.0
2021-11-11 09:30:00,169.6,169.6,168.44,169.1,184600.0,160.7246,160.7246,159.6253,160.2507,184600.0
2021-11-11 09:35:00,169.07,169.2,168.21,168.26,35511.0,160.2223,160.3455,159.4073,159.4547,35511.0
2021-11-11 09:40:00,168.21,168.74,168.09,168.74,47795.0,159.4073,159.9096,159.2936,159.9096,47795.0
2021-11-11 09:45:00,168.78,168.8,168.46,168.48,28340.0,159.9475,159.9664,159.6442,159.6632,28340.0
2021-11-11 09:50:00,168.5,168.87,168.5,168.75,36763.0,159.6821,160.0328,159.6821,159.9191,36763.0
2021-11-11 09:55:00,168.75,168.78,168.47,168.55,35774.0,159.9191,159.9475,159.6537,159.7295,35774.0
2021-11-11 10:00:00,168.58,168.64,168.24,168.3,42118.0,159.7579,159.8148,159.4357,159.4926,42118.0
2021-11-11 10:05:00,168.27,168.28,167.68,167.79,72693.0,159.4642,159.4736,158.905,159.0093,72693.0
2021-11-11 10:10:00,167.8,167.82,167.14,167.28,61410.0,159.0188,159.0377,158.3933,158.526,61410.0
2021-11-11 10:15:00,167.28,167.81,167.13,167.78,58510.0,158.526,159.0282,158.3838,158.9998,58510.0
2021-11-11 10:20:00,167.77,167.95,167.69,167.95,35077.0,158.9903,159.1609,158.9145,159.1609,35077.0
2021-11-11 10:25:00,167.98,168.26,167.96,168.22,37112.0,159.1893,159.4547,159.1704,159.4168,37112.0
2021-11-11 10:30:00,168.23,168.53,168.13,168.49,37316.0,159.4263,159.7106,159.3315,159.6727,37316.0
2021-11-11 10:35:00,168.48,168.74,168.4,168.65,33245.0,159.6632,159.9096,159.5874,159.8243,33245.0
2021-11-11 10:40:00,168.66,168.68,168.49,168.59,47256.0,159.8338,159.8527,159.6727,159.7674,47256.0
2021-11-11 10:45:00,168.57,168.65,168.22,168.24,18039.0,159.7485,159.8243,159.4168,159.4357,18039.0
2021-11-11 10:50:00,168.22,168.46,168.2,168.41,29004.0,159.4168,159.6442,159.3978,159.5968,29004.0
2021-11-11 10:55:00,168.41,168.44,168.3,168.36,20975.0,159.5968,159.6253,159.4926,159.5495,20975.0
2021-11-11 11:00:00,168.35,168.35,168.01,168.01,27661.0,159.54,159.54,159.2178,159.2178,27661.0
2021-11-11 11:05:00,168.0,168.02,167.75,167.89,29147.0,159.2083,159.2273,158.9714,159.1041,29147.0
2021-11-11 11:10:00,167.9,167.94,167.76,167.8,25603.0,159.1135,159.1514,158.9809,159.0188,25603.0
2021-11-11 11:15:00,167.82,167.97,167.64,167.72,33314.0,159.0377,159.1799,158.8671,158.943,33314.0
2021-11-11 11:20:00,167.73,167.79,167.65,167.77,18111.0,158.9524,159.0093,158.8766,158.9903,18111.0
2021-11-11 11:25:00,167.81,167.81,167.57,167.6,42952.0,159.0282,159.0282,158.8008,158.8292,42952.0
2021-11-11 11:30:00,167.6,167.69,167.35,167.4,24768.0,158.8292,158.9145,158.5923,158.6397,24768.0
2021-11-11 11:35:00,167.42,167.89,167.41,167.84,14814.0,158.6587,159.1041,158.6492,159.0567,14814.0
2021-11-11 11:40:00,167.84,167.88,167.65,167.65,25085.0,159.0567,159.0946,158.8766,158.8766,25085.0
2021-11-11 11:45:00,167.68,167.85,167.67,167.81,16822.0,158.905,159.0661,158.8956,159.0282,16822.0
2021-11-11 11:50:00,167.84,168.2,167.83,168.09,22442.0,159.0567,159.3978,159.0472,159.2936,22442.0
2021-11-11 11:55:00,168.1,168.12,167.85,167.85,22688.0,159.3031,159.322,159.0661,159.0661,22688.0
2021-11-11 12:00:00,167.86,167.96,167.85,167.92,18805.0,159.0756,159.1704,159.0661,159.1325,18805.0
2021-11-11 12:05:00,167.9,167.98,167.74,167.75,20665.0,159.1135,159.1893,158.9619,158.9714,20665.0
2021-11-11 12:10:00,167.76,167.8,167.48,167.52,23588.0,158.9809,159.0188,158.7155,158.7534,23588.0
2021-11-11 12:15:00,167.51,167.71,167.45,167.64,26359.0,158.7439,158.9335,158.6871,158.8671,26359.0
2021-11-11 12:20:00,167.63,167.67,167.51,167.54,14358.0,158.8577,158.8956,158.7439,158.7724,14358.0
2021-11-11 12:25:00,167.53,167.58,167.37,167.46,38665.0,158.7629,158.8103,158.6113,158.6966,38665.0
2021-11-11 12:30:00,167.44,167.61,167.39,167.48,43332.0,158.6776,158.8387,158.6302,158.7155,43332.0
2021-11-11 12:35:00,167.47,167.7,167.47,167.59,20943.0,158.706,158.924,158.706,158.8198,20943.0
2021-11-11 12:40:00,167.6,167.86,167.56,167.81,23755.0,158.8292,159.0756,158.7913,159.0282,23755.0
2021-11-11 12:45:00,167.8,167.84,167.5,167.54,38294.0,159.0188,159.0567,158.7345,158.7724,38294.0
2021-11-11 12:50:00,167.56,167.65,167.51,167.54,22441.0,158.7913,158.8766,158.7439,158.7724,22441.0
2021-11-11 12:55:00,167.56,167.62,167.43,167.53,30906.0,158.7913,158.8482,158.6681,158.7629,30906.0
2021-11-11 13:00:00,167.56,167.61,167.5,167.55,21639.0,158.7913,158.8387,158.7345,158.7818,21639.0
2021-11-11 13:05:00,167.55,167.55,167.46,167.51,18489.0,158.7818,158.7818,158.6966,158.7439,18489.0
2021-11-11 13:10:00,167.52,167.65,167.52,167.55,21402.0,158.7534,158.8766,158.7534,158.7818,21402.0
2021-11-11 13:15:00,167.56,167.7,167.56,167.65,22352.0,158.7913,158.924,158.7913,158.8766,22352.0
2021-11-11 13:20:00,167.65,167.73,167.62,167.65,17154.0,158.8766,158.9524,158.8482,158.8766,17154.0
2021-11-11 13:25:00,167.63,167.64,167.49,167.6,17291.0,158.8577,158.8671,158.725,158.8292,17291.0
2021-11-11 13:30:00,167.6,167.68,167.58,167.6,11990.0,158.8292,158.905,158.8103,158.8292,11990.0
2021-11-11 13:35:00,167.61,167.67,167.56,167.62,12656.0,158.8387,158.8956,158.7913,158.8482,12656.0
2021-11-11 13:40:00,167.58,167.63,167.44,167.59,22402.0,158.8103,158.8577,158.6776,158.8198,22402.0
2021-11-11 13:45:00,167.59,167.63,167.53,167.58,18142.0,158.8198,158.8577,158.7629,158.8103,18142.0
2021-11-11 13:50:00,167.58,167.59,167.45,167.5,16197.0,158.8103,158.8198,158.6871,158.7345,16197.0
2021-11-11 13:55:00,167.5,167.59,167.5,167.57,22137.0,158.7345,158.8198,158.7345,158.8008,22137.0
2021-11-11 14:00:00,167.57,167.62,167.48,167.62,22098.0,158.8008,158.8482,158.7155,158.8482,22098.0
2021-11-11 14:05:00,167.6,167.61,167.53,167.61,27096.0,158.8292,158.8387,158.7629,158.8387,27096.0
2021-11-11 14:10:00,167.61,167.62,167.51,167.53,24131.0,158.8387,158.8482,158.7439,158.7629,24131.0
2021-11-11 14:15:00,167.55,167.55,167.35,167.37,40094.0,158.7818,158.7818,158.5923,158.6113,40094.0
2021-11-11 14:20:00,167.36,167.36,167.19,167.21,34694.0,158.6018,158.6018,158.4407,158.4596,34694.0
2021-11-11 14:25:00,167.21,167.3,167.16,167.22,34595.0,158.4596,158.5449,158.4123,158.4691,34595.0
2021-11-11 14:30:00,167.24,167.45,167.23,167.41,36086.0,158.4881,158.6871,158.4786,158.6492,36086.0
2021-11-11 14:35:00,167.42,167.53,167.42,167.49,27057.0,158.6587,158.7629,158.6587,158.725,27057.0
2021-11-11 14:40:00,167.52,167.76,167.5,167.55,56535.0,158.7534,158.9809,158.7345,158.7818,56535.0
2021-11-11 14:45:00,167.54,167.62,167.41,167.49,22745.0,158.7724,158.8482,158.6492,158.725,22745.0
2021-11-11 14:50:00,167.49,167.51,167.36,167.38,32613.0,158.725,158.7439,158.6018,158.6207,32613.0
2021-11-11 14:55:00,167.36,167.51,167.36,167.5,33901.0,158.6018,158.7439,158.6018,158.7345,33901.0
2021-11-11 15:00:00,167.51,167.55,167.44,167.45,42002.0,158.7439,158.7818,158.6776,158.6871,42002.0
2021-11-11 15:05:00,167.45,167.46,167.2,167.21,33085.0,158.6871,158.6966,158.4502,158.4596,33085.0
2021-11-11 15:10:00,167.2,167.2,166.99,167.07,61150.0,158.4502,158.4502,158.2512,158.327,61150.0
2021-11-11 15:15:00,167.08,167.18,167.03,167.15,32517.0,158.3364,158.4312,158.2891,158.4028,32517.0
2021-11-11 15:20:00,167.13,167.13,167.0,167.01,43998.0,158.3838,158.3838,158.2606,158.2701,43998.0
2021-11-11 15:25:00,167.02,167.1,166.98,167.01,54761.0,158.2796,158.3554,158.2417,158.2701,54761.0
2021-11-11 15:30:00,167.01,167.1,166.93,166.98,55550.0,158.2701,158.3554,158.1943,158.2417,55550.0
2021-11-11 15:35:00,166.98,167.29,166.98,167.21,67190.0,158.2417,158.5355,158.2417,158.4596,67190.0
2021-11-11 15:40:00,167.2,167.26,167.08,167.25,77032.0,158.4502,158.507,158.3364,158.4975,77032.0
2021-11-11 15:45:00,167.25,167.42,167.0,167.05,73541.0,158.4975,158.6587,158.2606,158.308,73541.0
2021-11-11 15:50:00,167.08,167.2,166.76,166.83,172738.0,158.3364,158.4502,158.0332,158.0995,172738.0
2021-11-11 15:55:00,166.82,167.01,166.63,166.97,389133.0,158.0901,158.2701,157.91,158.2322,389133.0
2021-11-12 09:30:00,167.5,168.56,167.4,168.56,175227.0,158.7345,159.739,158.6397,159.739,175227.0
2021-11-12 09:35:00,168.53,168.66,168.3,168.47,42555.0,159.7106,159.8338,159.4926,159.6537,42555.0
2021-11-12 09:40:00,168.5,168.8,168.43,168.67,55360.0,159.6821,159.9664,159.6158,159.8432,55360.0
2021-11-12 09:45:00,168.68,168.94,168.52,168.55,43663.0,159.8527,160.0991,159.7011,159.7295,43663.0
2021-11-12 09:50:00,168.58,168.94,168.58,168.72,19403.0,159.7579,160.0991,159.7579,159.8906,19403.0
2021-11-12 09:55:00,168.74,169.3,168.67,169.11,83069.0,159.9096,160.4403,159.8432,160.2602,83069.0
2021-11-12 10:00:00,169.08,169.43,169.07,169.34,49168.0,160.2318,160.5635,160.2223,160.4782,49168.0
2021-11-12 10:05:00,169.33,169.38,169.03,169.37,26994.0,160.4687,160.5161,160.1844,160.5066,26994.0
2021-11-12 10:10:00,169.36,169.52,169.3,169.31,16612.0,160.4971,160.6488,160.4403,160.4497,16612.0
2021-11-12 10:15:00,169.31,169.31,169.15,169.21,14432.0,160.4497,160.4497,160.2981,160.355,14432.0
2021-11-12 10:20:00,169.22,169.26,168.95,169.0,21973.0,160.3645,160.4024,160.1086,160.156,21973.0
2021-11-12 10:25:00,168.99,168.99,168.77,168.83,57020.0,160.1465,160.1465,159.938,159.9949,57020.0
2021-11-12 10:30:00,168.84,168.96,168.81,168.84,24321.0,160.0043,160.1181,159.9759,160.0043,24321.0
2021-11-12 10:35:00,168.85,169.04,168.81,168.89,39843.0,160.0138,160.1939,159.9759,160.0517,39843.0
2021-11-12 10:40:00,168.9,168.91,168.59,168.61,37579.0,160.0612,160.0707,159.7674,159.7864,37579.0
2021-11-12 10:45:00,168.62,168.62,168.51,168.58,32779.0,159.7959,159.7959,159.6916,159.7579,32779.0
2021-11-12 10:50:00,168.6,168.72,168.54,168.57,31592.0,159.7769,159.8906,159.72,159.7485,31592.0
2021-11-12 10:55:00,168.57,168.81,168.55,168.78,16339.0,159.7485,159.9759,159.7295,159.9475,16339.0
2021-11-12 11:00:00,168.81,168.9,168.71,168.75,35339.0,159.9759,160.0612,159.8811,159.9191,35339.0
2021-11-12 11:05:00,168.75,168.75,168.6,168.7,24316.0,159.9191,159.9191,159.7769,159.8717,24316.0
2021-11-12 11:10:00,168.7,168.81,168.68,168.8,26900.0,159.8717,159.9759,159.8527,159.9664,26900.0
2021-11-12 11:15:00,168.78,168.97,168.76,168.93,40548.0,159.9475,160.1275,159.9285,160.0896,40548.0
2021-11-12 11:20:00,168.94,168.99,168.85,168.92,20889.0,160.0991,160.1465,160.0138,160.0802,20889.0
2021-11-12 11:25:00,168.94,169.4,168.94,169.36,26962.0,160.0991,160.535,160.0991,160.4971,26962.0
2021-11-12 11:30:00,169.4,169.51,169.27,169.44,36914.0,160.535,160.6393,160.4118,160.5729,36914.0
2021-11-12 11:35:00,169.44,169.44,169.08,169.17,78673.0,160.5729,160.5729,160.2318,160.3171,78673.0
2021-11-12 11:40:00,169.19,169.36,169.17,169.22,22865.0,160.336,160.4971,160.3171,160.3645,22865.0
2021-11-12 11:45:00,169.23,169.28,169.06,169.18,18250.0,160.3739,160.4213,160.2128,160.3265,18250.0
2021-11-12 11:50:00,169.2,169.31,169.19,169.31,21519.0,160.3455,160.4497,160.336,160.4497,21519.0
2021-11-12 11:55:00,169.29,169.34,169.2,169.32,92842.0,160.4308,160.4782,160.3455,160.4592,92842.0
2021-11-12 12:00:00,169.33,169.33,169.01,169.01,31331.0,160.4687,160.4687,160.1654,160.1654,31331.0
2021-11-12 12:05:00,169.02,169.18,169.0,169.13,29311.0,160.1749,160.3265,160.156,160.2792,29311.0
2021-11-12 12:10:00,169.15,169.18,169.09,169.11,37554.0,160.2981,160.3265,160.2413,160.2602,37554.0
2021-11-12 12:15:00,169.13,169.2,169.11,169.2,20934.0,160.2792,160.3455,160.2602,160.3455,20934.0
2021-11-12 12:20:00,169.2,169.33,169.17,169.29,22739.0,160.3455,160.4687,160.3171,160.4308,22739.0
2021-11-12 12:25:00,169.3,169.34,169.22,169.33,16783.0,160.4403,160.4782,160.3645,160.4687,16783.0
2021-11-12 12:30:00,169.33,169.4,169.27,169.34,26481.0,160.4687,160.535,160.4118,160.4782,26481.0
2021-11-12 12:35:00,169.33,169.36,169.1,169.1,31117.0,160.4687,160.4971,160.2507,160.2507,31117.0
2021-11-12 12:40:00,169.1,169.1,168.94,169.0,12959.0,160.2507,160.2507,160.0991,160.156,12959.0
2021-11-12 12:45:00,169.0,169.24,168.97,169.15,31819.0,160.156,160.3834,160.1275,160.2981,31819.0
2021-11-12 12:50:00,169.14,169.2,169.01,169.19,19311.0,160.2886,160.3455,160.1654,160.336,19311.0
2021-11-12 12:55:00,169.18,169.26,169.13,169.26,24390.0,160.3265,160.4024,160.2792,160.4024,24390.0
2021-11-12 13:00:00,169.26,169.28,169.17,169.27,25598.0,160.4024,160.4213,160.3171,160.4118,25598.0
2021-11-12 13:05:00,169.27,169.3,169.22,169.23,20577.0,160.4118,160.4403,160.3645,160.3739,20577.0
2021-11-12 13:10:00,169.25,169.41,169.23,169.3,42638.0,160.3929,160.5445,160.3739,160.4403,42638.0
2021-11-12 13:15:00,169.32,169.4,169.21,169.28,35724.0,160.4592,160.535,160.355,160.4213,35724.0
2021-11-12 13:20:00,169.28,169.41,169.25,169.36,18170.0,160.4213,160.5445,160.3929,160.4971,18170.0
2021-11-12 13:25:00,169.36,169.49,169.34,169.4,27513.0,160.4971,160.6203,160.4782,160.535,27513.0
2021-11-12 13:30:00,169.4,169.54,169.37,169.37,28041.0,160.535,160.6677,160.5066,160.5066,28041.0
2021-11-12 13:35:00,169.36,169.39,169.31,169.31,15076.0,160.4971,160.5256,160.4497,160.4497,15076.0
2021-11-12 13:40:00,169.34,169.39,169.33,169.39,9674.0,160.4782,160.5256,160.4687,160.5256,9674.0
2021-11-12 13:45:00,169.39,169.45,169.35,169.43,16469.0,160.5256,160.5824,160.4877,160.5635,16469.0
2021-11-12 13:50:00,169.43,169.65,169.43,169.65,10309.0,160.5635,160.772,160.5635,160.772,10309.0
2021-11-12 13:55:00,169.66,169.68,169.58,169.58,26709.0,160.7814,160.8004,160.7056,160.7056,26709.0
2021-11-12 14:00:00,169.58,169.64,169.49,169.54,15402.0,160.7056,160.7625,160.6203,160.6677,15402.0
2021-11-12 14:05:00,169.56,169.58,169.48,169.57,11318.0,160.6867,160.7056,160.6108,160.6961,11318.0
2021-11-12 14:10:00,169.58,169.67,169.57,169.64,21902.0,160.7056,160.7909,160.6961,160.7625,21902.0
2021-11-12 14:15:00,169.63,169.64,169.55,169.57,14167.0,160.753,160.7625,160.6772,160.6961,14167.0
2021-11-12 14:20:00,169.58,169.58,169.5,169.53,14008.0,160.7056,160.7056,160.6298,160.6582,14008.0
2021-11-12 14:25:00,169.52,169.56,169.4,169.42,13854.0,160.6488,160.6867,160.535,160.554,13854.0
2021-11-12 14:30:00,169.42,169.45,169.28,169.31,16541.0,160.554,160.5824,160.4213,160.4497,16541.0
2021-11-12 14:35:00,169.3,169.3,169.15,169.22,18187.0,160.4403,160.4403,160.2981,160.3645,18187.0
2021-11-12 14:40:00,169.23,169.24,169.16,169.17,13097.0,160.3739,160.3834,160.3076,160.3171,13097.0
2021-11-12 14:45:00,169.17,169.23,169.12,169.13,14466.0,160.3171,160.3739,160.2697,160.2792,14466.0
2021-11-12 14:50:00,169.12,169.15,169.07,169.12,21001.0,160.2697,160.2981,160.2223,160.2697,21001.0
2021-11-12 14:55:00,169.12,169.24,169.08,169.08,21771.0,160.2697,160.3834,160.2318,160.2318,21771.0
2021-11-12 15:00:00,169.08,169.1,169.03,169.08,16254.0,160.2318,160.2507,160.1844,160.2318,16254.0
2021-11-12 15:05:00,169.1,169.17,169.02,169.09,19374.0,160.2507,160.3171,160.1749,160.2413,19374.0
2021-11-12 15:10:00,169.07,169.09,168.91,168.96,23922.0,160.2223,160.2413,160.0707,160.1181,23922.0
2021-11-12 15:15:00,168.98,169.0,168.86,168.98,22813.0,160.137,160.156,160.0233,160.137,22813.0
2021-11-12 15:20:00,168.96,169.05,168.96,168.99,17346.0,160.1181,160.2034,160.1181,160.1465,17346.0
2021-11-12 15:25:00,168.97,169.04,168.94,168.98,39379.0,160.1275,160.1939,160.0991,160.137,39379.0
2021-11-12 15:30:00,168.99,169.11,168.95,169.11,58645.0,160.1465,160.2602,160.1086,160.2602,58645.0
2021-11-12 15:35:00,169.11,169.11,168.99,169.06,45641.0,160.2602,160.2602,160.1465,160.2128,45641.0
2021-11-12 15:40:00,169.08,169.1,169.03,169.05,41605.0,160.2318,160.2507,160.1844,160.2034,41605.0
2021-11-12 15:45:00,169.03,169.04,168.83,168.86,56416.0,160.1844,160.1939,159.9949,160.0233,56416.0
2021-11-12 15:50:00,168.85,169.02,168.85,168.94,68820.0,160.0138,160.1749,160.0138,160.0991,68820.0
2021-11-12 15:55:00,168.95,169.13,168.84,169.1,223243.0,160.1086,160.2792,160.0043,160.2507,223243.0
2021-11-15 09:30:00,169.7,169.73,169.09,169.71,140295.0,160.8193,160.8478,160.2413,160.8288,140295.0
2021-11-15 09:35:00,169.69,170.01,169.58,170.0,79177.0,160.8099,161.1131,160.7056,161.1036,79177.0
2021-11-15 09:40:00,170.0,170.36,169.73,169.8,50371.0,161.1036,161.4448,160.8478,160.9141,50371.0
2021-11-15 09:45:00,169.85,170.13,169.81,170.07,52226.0,160.9615,161.2268,160.9236,161.17,52226.0
2021-11-15 09:50:00,170.05,170.17,169.84,170.13,34869.0,161.151,161.2647,160.952,161.2268,34869.0
2021-11-15 09:55:00,170.12,170.25,170.03,170.2,26094.0,161.2174,161.3406,161.1321,161.2932,26094.0
2021-11-15 10:00:00,170.19,170.2,169.87,169.9,53669.0,161.2837,161.2932,160.9804,161.0089,53669.0
2021-11-15 10:05:00,169.9,170.17,169.88,169.94,48982.0,161.0089,161.2647,160.9899,161.0468,48982.0
2021-11-15 10:10:00,169.96,170.13,169.95,169.99,37510.0,161.0657,161.2268,161.0563,161.0942,37510.0
2021-11-15 10:15:00,169.98,169.98,169.5,169.62,24917.0,161.0847,161.0847,160.6298,160.7435,24917.0
2021-11-15 10:20:00,169.61,169.88,169.58,169.78,27548.0,160.734,160.9899,160.7056,160.8951,27548.0
2021-11-15 10:25:00,169.74,169.94,169.72,169.91,30647.0,160.8572,161.0468,160.8383,161.0183,30647.0
2021-11-15 10:30:00,169.92,169.99,169.74,169.84,30985.0,161.0278,161.0942,160.8572,160.952,30985.0
2021-11-15 10:35:00,169.87,169.93,169.6,169.62,18951.0,160.9804,161.0373,160.7246,160.7435,18951.0
2021-11-15 10:40:00,169.62,169.64,169.36,169.41,45240.0,160.7435,160.7625,160.4971,160.5445,45240.0
2021-11-15 10:45:00,169.41,169.74,169.35,169.74,20118.0,160.5445,160.8572,160.4877,160.8572,20118.0
2021-11-15 10:50:00,169.7,169.82,169.61,169.71,23799.0,160.8193,160.9331,160.734,160.8288,23799.0
2021-11-15 10:55:00,169.68,169.68,169.39,169.52,40075.0,160.8004,160.8004,160.5256,160.6488,40075.0
2021-11-15 11:00:00,169.54,169.58,169.41,169.44,34538.0,160.6677,160.7056,160.5445,160.5729,34538.0
2021-11-15 11:05:00,169.46,169.56,169.43,169.52,22568.0,160.5919,160.6867,160.5635,160.6488,22568.0
2021-11-15 11:10:00,169.51,169.52,169.44,169.5,44972.0,160.6393,160.6488,160.5729,160.6298,44972.0
2021-11-15 11:15:00,169.5,169.53,169.21,169.21,24635.0,160.6298,160.6582,160.355,160.355,24635.0
2021-11-15 11:20:00,169.19,169.22,169.08,169.22,13404.0,160.336,160.3645,160.2318,160.3645,13404.0
2021-11-15 11:25:00,169.25,169.39,169.24,169.3,18399.0,160.3929,160.5256,160.3834,160.4403,18399.0
2021-11-15 11:30:00,169.3,169.34,169.2,169.22,16207.0,160.4403,160.4782,160.3455,160.3645,16207.0
2021-11-15 11:35:00,169.25,169.34,169.22,169.24,11637.0,160.3929,160.4782,160.3645,160.3834,11637.0
2021-11-15 11:40:00,169.26,169.28,168.81,168.82,22721.0,160.4024,160.4213,159.9759,159.9854,22721.0
2021-11-15 11:45:00,168.8,168.95,168.66,168.89,18470.0,159.9664,160.1086,159.8338,160.0517,18470.0
2021-11-15 11:50:00,168.87,168.87,168.68,168.74,8089.0,160.0328,160.0328,159.8527,159.9096,8089.0
2021-11-15 11:55:00,168.73,168.9,168.73,168.79,15942.0,159.9001,160.0612,159.9001,159.957,15942.0
2021-11-15 12:00:00,168.8,168.91,168.77,168.85,13258.0,159.9664,160.0707,159.938,160.0138,13258.0
2021-11-15 12:05:00,168.86,169.01,168.86,168.95,11898.0,160.0233,160.1654,160.0233,160.1086,11898.0
2021-11-15 12:10:00,168.96,169.07,168.87,168.89,25955.0,160.1181,160.2223,160.0328,160.0517,25955.0
2021-11-15 12:15:00,168.89,168.91,168.77,168.81,13524.0,160.0517,160.0707,159.938,159.9759,13524.0
2021-11-15 12:20:00,168.83,168.85,168.66,168.83,17829.0,159.9949,160.0138,159.8338,159.9949,17829.0
2021-11-15 12:25:00,168.83,168.97,168.76,168.96,19218.0,159.9949,160.1275,159.9285,160.1181,19218.0
2021-11-15 12:30:00,168.97,169.08,168.93,169.08,14634.0,160.1275,160.2318,160.0896,160.2318,14634.0
2021-11-15 12:35:00,169.05,169.13,168.97,169.07,13449.0,160.2034,160.2792,160.1275,160.2223,13449.0
2021-11-15 12:40:00,169.07,169.19,169.0,169.15,25661.0,160.2223,160.336,160.156,160.2981,25661.0
2021-11-15 12:45:00,169.13,169.2,169.06,169.17,10229.0,160.2792,160.3455,160.2128,160.3171,10229.0
2021-11-15 12:50:00,169.17,169.19,169.09,169.12,12644.0,160.3171,160.336,160.2413,160.2697,12644.0
2021-11-15 12:55:00,169.1,169.22,169.03,169.06,16360.0,160.2507,160.3645,160.1844,160.2128,16360.0
2021-11-15 13:00:00,169.05,169.07,168.93,168.97,15442.0,160.2034,160.2223,160.0896,160.1275,15442.0
2021-11-15 13:05:00,168.97,168.98,168.87,168.95,14162.0,160.1275,160.137,160.0328,160.1086,14162.0
2021-11-15 13:10:00,168.96,169.03,168.89,168.91,23966.0,160.1181,160.1844,160.0517,160.0707,23966.0
2021-11-15 13:15:00,168.91,169.05,168.85,168.91,28790.0,160.0707,160.2034,160.0138,160.0707,28790.0
2021-11-15 13:20:00,168.91,169.0,168.78,168.89,18207.0,160.0707,160.156,159.9475,160.0517,18207.0
2021-11-15 13:25:00,168.85,169.04,168.79,169.01,11057.0,160.0138,160.1939,159.957,160.1654,11057.0
2021-11-15 13:30:00,169.02,169.09,168.93,169.05,24855.0,160.1749,160.2413,160.0896,160.2034,24855.0
2021-11-15 13:35:00,169.06,169.19,169.02,169.18,23130.0,160.2128,160.336,160.1749,160.3265,23130.0
2021-11-15 13:40:00,169.19,169.29,169.17,169.18,13208.0,160.336,160.4308,160.3171,160.3265,13208.0
2021-11-15 13:45:00,169.18,169.26,169.12,169.22,9208.0,160.3265,160.4024,160.2697,160.3645,9208.0
2021-11-15 13:50:00,169.22,169.23,169.12,169.19,9144.0,160.3645,160.3739,160.2697,160.336,9144.0
2021-11-15 13:55:00,169.17,169.33,169.16,169.28,16881.0,160.3171,160.4687,160.3076,160.4213,16881.0
2021-11-15 14:00:00,169.29,169.3,169.18,169.25,22156.0,160.4308,160.4403,160.3265,160.3929,22156.0
2021-11-15 14:05:00,169.24,169.24,169.06,169.15,12846.0,160.3834,160.3834,160.2128,160.2981,12846.0
2021-11-15 14:10:00,169.11,169.15,168.96,168.97,16026.0,160.2602,160.2981,160.1181,160.1275,16026.0
2021-11-15 14:15:00,168.96,169.01,168.88,168.92,12254.0,160.1181,160.1654,160.0422,160.0802,12254.0
2021-11-15 14:20:00,168.93,168.96,168.87,168.94,11483.0,160.0896,160.1181,160.0328,160.0991,11483.0
2021-11-15 14:25:00,168.94,168.97,168.81,168.93,11479.0,160.0991,160.1275,159.9759,160.0896,11479.0
2021-11-15 14:30:00,168.95,169.0,168.87,168.88,16119.0,160.1086,160.156,160.0328,160.0422,16119.0
2021-11-15 14:35:00,168.93,168.93,168.83,168.86,5536.0,160.0896,160.0896,159.9949,160.0233,5536.0
2021-11-15 14:40:00,168.84,169.0,168.84,168.97,17650.0,160.0043,160.156,160.0043,160.1275,17650.0
2021-11-15 14:45:00,168.98,169.04,168.93,169.0,17209.0,160.137,160.1939,160.0896,160.156,17209.0
2021-11-15 14:50:00,169.07,169.1,169.01,169.06,8877.0,160.2223,160.2507,160.1654,160.2128,8877.0
2021-11-15 14:55:00,169.04,169.13,169.01,169.06,13983.0,160.1939,160.2792,160.1654,160.2128,13983.0
2021-11-15 15:00:00,169.07,169.11,168.95,168.95,15631.0,160.2223,160.2602,160.1086,160.1086,15631.0
2021-11-15 15:05:00,168.94,169.0,168.89,168.92,11305.0,160.0991,160.156,160.0517,160.0802,11305.0
2021-11-15 15:10:00,168.94,168.96,168.77,168.85,10521.0,160.0991,160.1181,159.938,160.0138,10521.0
2021-11-15 15:15:00,168.84,168.88,168.73,168.8,11668.0,160.0043,160.0422,159.9001,159.9664,11668.0
2021-11-15 15:20:00,168.82,168.93,168.76,168.76,15024.0,159.9854,160.0896,159.9285,159.9285,15024.0
2021-11-15 15:25:00,168.75,168.87,168.71,168.87,20692.0,159.9191,160.0328,159.8811,160.0328,20692.0
2021-11-15 15:30:00,168.86,168.91,168.76,168.85,23783.0,160.0233,160.0707,159.9285,160.0138,23783.0
2021-11-15 15:35:00,168.85,168.85,168.52,168.71,42208.0,160.0138,160.0138,159.7011,159.8811,42208.0
2021-11-15 15:40:00,168.71,168.73,168.61,168.67,30609.0,159.8811,159.9001,159.7864,159.8432,30609.0
2021-11-15 15:45:00,168.67,168.7,168.59,168.67,34741.0,159.8432,159.8717,159.7674,159.8432,34741.0
2021-11-15 15:50:00,168.67,168.67,168.53,168.57,79422.0,159.8432,159.8432,159.7106,159.7485,79422.0
2021-11-15 15:55:00,168.59,168.91,168.58,168.85,173489.0,159.7674,160.0707,159.7579,160.0138,173489.0
2021-11-16 09:30:00,169.25,170.42,169.25,170.2,160488.0,160.3929,161.5017,160.3929,161.2932,160488.0
2021-11-16 09:35:00,170.23,170.87,170.13,170.87,56040.0,161.3216,161.9281,161.2268,161.9281,56040.0
2021-11-16 09:40:00,170.9,171.4,170.74,171.29,71983.0,161.9565,162.4304,161.8049,162.3261,71983.0
2021-11-16 09:45:00,171.36,171.55,171.05,171.23,48209.0,162.3925,162.5725,162.0987,162.2693,48209.0
2021-11-16 09:50:00,171.26,171.77,171.0,171.77,81870.0,162.2977,162.781,162.0513,162.781,81870.0
2021-11-16 09:55:00,171.8,172.05,171.66,172.04,62037.0,162.8094,163.0464,162.6768,163.0369,62037.0
2021-11-16 10:00:00,172.06,172.18,171.9,172.07,46056.0,163.0558,163.1696,162.9042,163.0653,46056.0
2021-11-16 10:05:00,172.1,172.32,171.96,172.32,26831.0,163.0937,163.3022,162.9611,163.3022,26831.0
2021-11-16 10:10:00,172.3,172.67,172.27,172.64,31022.0,163.2833,163.6339,163.2548,163.6055,31022.0
2021-11-16 10:15:00,172.64,173.02,172.62,172.95,81376.0,163.6055,163.9656,163.5865,163.8993,81376.0
2021-11-16 10:20:00,172.95,173.21,172.9,173.19,48052.0,163.8993,164.1457,163.8519,164.1267,48052.0
2021-11-16 10:25:00,173.17,173.21,172.89,172.92,48420.0,164.1077,164.1457,163.8424,163.8708,48420.0
2021-11-16 10:30:00,172.91,173.68,172.89,173.68,53325.0,163.8614,164.5911,163.8424,164.5911,53325.0
2021-11-16 10:35:00,173.68,173.75,173.23,173.41,60746.0,164.5911,164.6574,164.1646,164.3352,60746.0
2021-11-16 10:40:00,173.41,173.55,172.86,172.99,89074.0,164.3352,164.4679,163.814,163.9372,89074.0
2021-11-16 10:45:00,172.96,173.09,172.6,173.03,33878.0,163.9087,164.0319,163.5676,163.9751,33878.0
2021-11-16 10:50:00,173.02,173.09,172.88,172.91,21578.0,163.9656,164.0319,163.8329,163.8614,21578.0
2021-11-16 10:55:00,172.89,173.08,172.49,173.08,50043.0,163.8424,164.0225,163.4633,164.0225,50043.0
2021-11-16 11:00:00,173.06,173.69,173.05,173.56,76594.0,164.0035,164.6005,163.994,164.4773,76594.0
2021-11-16 11:05:00,173.61,173.72,173.54,173.65,20634.0,164.5247,164.629,164.4584,164.5626,20634.0
2021-11-16 11:10:00,173.62,173.74,173.56,173.66,23220.0,164.5342,164.6479,164.4773,164.5721,23220.0
2021-11-16 11:15:00,173.66,174.0,173.66,173.77,35006.0,164.5721,164.8943,164.5721,164.6763,35006.0
2021-11-16 11:20:00,173.82,173.96,173.71,173.86,23864.0,164.7237,164.8564,164.6195,164.7616,23864.0
2021-11-16 11:25:00,173.84,173.86,173.45,173.63,26752.0,164.7427,164.7616,164.3731,164.5437,26752.0
2021-11-16 11:30:00,173.64,173.73,173.44,173.63,20987.0,164.5531,164.6384,164.3636,164.5437,20987.0
2021-11-16 11:35:00,173.64,173.87,173.56,173.74,26927.0,164.5531,164.7711,164.4773,164.6479,26927.0
2021-11-16 11:40:00,173.72,173.81,173.57,173.57,12457.0,164.629,164.7143,164.4868,164.4868,12457.0
2021-11-16 11:45:00,173.53,173.61,173.42,173.47,18091.0,164.4489,164.5247,164.3447,164.392,18091.0
2021-11-16 11:50:00,173.47,173.52,173.4,173.42,12679.0,164.392,164.4394,164.3257,164.3447,12679.0
2021-11-16 11:55:00,173.41,173.47,173.12,173.13,14376.0,164.3352,164.392,164.0604,164.0698,14376.0
2021-11-16 12:00:00,173.15,173.21,172.96,173.08,16959.0,164.0888,164.1457,163.9087,164.0225,16959.0
2021-11-16 12:05:00,173.08,173.2,173.03,173.05,10681.0,164.0225,164.1362,163.9751,163.994,10681.0
2021-11-16 12:10:00,173.05,173.21,173.05,173.18,20980.0,163.994,164.1457,163.994,164.1172,20980.0
2021-11-16 12:15:00,173.19,173.43,173.18,173.21,12265.0,164.1267,164.3541,164.1172,164.1457,12265.0
2021-11-16 12:20:00,173.19,173.19,173.06,173.14,11330.0,164.1267,164.1267,164.0035,164.0793,11330.0
2021-11-16 12:25:00,173.17,173.17,172.9,172.92,20265.0,164.1077,164.1077,163.8519,163.8708,20265.0
2021-11-16 12:30:00,172.94,173.08,172.81,173.03,12244.0,163.8898,164.0225,163.7666,163.9751,12244.0
2021-11-16 12:35:00,173.03,173.11,172.99,173.06,10266.0,163.9751,164.0509,163.9372,164.0035,10266.0
2021-11-16 12:40:00,173.06,173.28,173.03,173.19,23801.0,164.0035,164.212,163.9751,164.1267,23801.0
2021-11-16 12:45:00,173.16,173.21,173.01,173.01,23698.0,164.0983,164.1457,163.9561,163.9561,23698.0
2021-11-16 12:50:00,173.03,173.04,172.9,172.97,8519.0,163.9751,163.9845,163.8519,163.9182,8519.0
2021-11-16 12:55:00,172.97,172.99,172.85,172.9,16768.0,163.9182,163.9372,163.8045,163.8519,16768.0
2021-11-16 13:00:00,172.92,172.97,172.75,172.84,41408.0,163.8708,163.9182,163.7097,163.795,41408.0
2021-11-16 13:05:00,172.82,172.83,172.66,172.73,17180.0,163.7761,163.7855,163.6244,163.6908,17180.0
2021-11-16 13:10:00,172.79,172.87,172.75,172.8,18450.0,163.7476,163.8234,163.7097,163.7571,18450.0
2021-11-16 13:15:00,172.8,172.82,172.55,172.55,15224.0,163.7571,163.7761,163.5202,163.5202,15224.0
2021-11-16 13:20:00,172.55,172.79,172.54,172.79,14196.0,163.5202,163.7476,163.5107,163.7476,14196.0
2021-11-16 13:25:00,172.8,172.82,172.71,172.8,13480.0,163.7571,163.7761,163.6718,163.7571,13480.0
2021-11-16 13:30:00,172.8,172.87,172.75,172.86,10691.0,163.7571,163.8234,163.7097,163.814,10691.0
2021-11-16 13:35:00,172.86,172.94,172.81,172.83,26301.0,163.814,163.8898,163.7666,163.7855,26301.0
2021-11-16 13:40:00,172.81,172.82,172.64,172.78,11750.0,163.7666,163.7761,163.6055,163.7382,11750.0
2021-11-16 13:45:00,172.77,172.8,172.72,172.75,10666.0,163.7287,163.7571,163.6813,163.7097,10666.0
2021-11-16 13:50:00,172.75,172.77,172.68,172.71,8684.0,163.7097,163.7287,163.6434,163.6718,8684.0
2021-11-16 13:55:00,172.72,172.78,172.68,172.69,15448.0,163.6813,163.7382,163.6434,163.6529,15448.0
2021-11-16 14:00:00,172.72,172.73,172.4,172.4,16899.0,163.6813,163.6908,163.378,163.378,16899.0
2021-11-16 14:05:00,172.4,172.56,172.4,172.51,14545.0,163.378,163.5297,163.378,163.4823,14545.0
2021-11-16 14:10:00,172.54,172.54,172.31,172.35,17071.0,163.5107,163.5107,163.2928,163.3307,17071.0
2021-11-16 14:15:00,172.34,172.38,172.16,172.32,22464.0,163.3212,163.3591,163.1506,163.3022,22464.0
2021-11-16 14:20:00,172.32,172.35,172.17,172.19,17841.0,163.3022,163.3307,163.1601,163.179,17841.0
2021-11-16 14:25:00,172.23,172.31,172.15,172.24,16437.0,163.2169,163.2928,163.1411,163.2264,16437.0
2021-11-16 14:30:00,172.24,172.29,172.1,172.1,24979.0,163.2264,163.2738,163.0937,163.0937,24979.0
2021-11-16 14:35:00,172.11,172.15,171.97,172.03,18349.0,163.1032,163.1411,162.9705,163.0274,18349.0
2021-11-16 14:40:00,171.99,172.07,171.97,171.97,15088.0,162.9895,163.0653,162.9705,162.9705,15088.0
2021-11-16 14:45:00,171.99,171.99,171.81,171.9,13126.0,162.9895,162.9895,162.8189,162.9042,13126.0
2021-11-16 14:50:00,171.93,172.01,171.92,171.97,17087.0,162.9326,163.0084,162.9232,162.9705,17087.0
2021-11-16 14:55:00,171.97,172.13,171.96,172.11,10241.0,162.9705,163.1222,162.9611,163.1032,10241.0
2021-11-16 15:00:00,172.12,172.19,172.07,172.14,19595.0,163.1127,163.179,163.0653,163.1316,19595.0
2021-11-16 15:05:00,172.16,172.18,172.04,172.06,15629.0,163.1506,163.1696,163.0369,163.0558,15629.0
2021-11-16 15:10:00,172.04,172.09,171.86,171.91,17974.0,163.0369,163.0843,162.8663,162.9137,17974.0
2021-11-16 15:15:00,171.95,172.01,171.88,172.0,12342.0,162.9516,163.0084,162.8853,162.999,12342.0
2021-11-16 15:20:00,171.99,172.05,171.9,171.91,21426.0,162.9895,163.0464,162.9042,162.9137,21426.0
2021-11-16 15:25:00,171.92,171.96,171.77,171.88,17255.0,162.9232,162.9611,162.781,162.8853,17255.0
2021-11-16 15:30:00,171.87,171.98,171.78,171.8,39399.0,162.8758,162.98,162.7905,162.8094,39399.0
2021-11-16 15:35:00,171.81,171.98,171.79,171.9,26600.0,162.8189,162.98,162.8,162.9042,26600.0
2021-11-16 15:40:00,171.9,172.0,171.87,171.91,52885.0,162.9042,162.999,162.8758,162.9137,52885.0
2021-11-16 15:45:00,171.91,172.1,171.9,172.04,47416.0,162.9137,163.0937,162.9042,163.0369,47416.0
2021-11-16 15:50:00,172.04,172.17,171.86,172.01,95933.0,163.0369,163.1601,162.8663,163.0084,95933.0
2021-11-16 15:55:00,172.03,172.06,171.73,171.85,244307.0,163.0274,163.0558,162.7431,162.8568,244307.0
2021-11-17 09:30:00,171.85,172.23,170.25,171.61,143344.0,162.8568,163.2169,161.3406,162.6294,143344.0
2021-11-17 09:35:00,171.6,171.82,171.02,171.59,55773.0,162.6199,162.8284,162.0703,162.6104,55773.0
2021-11-17 09:40:00,171.56,171.65,171.15,171.54,32558.0,162.582,162.6673,162.1935,162.563,32558.0
2021-11-17 09:45:00,171.56,171.63,170.6,170.84,39042.0,162.582,162.6483,161.6722,161.8997,39042.0
2021-11-17 09:50:00,170.9,170.98,170.38,170.8,37746.0,161.9565,162.0324,161.4638,161.8618,37746.0
2021-11-17 09:55:00,170.75,171.21,170.54,170.97,42147.0,161.8144,162.2503,161.6154,162.0229,42147.0
2021-11-17 10:00:00,170.96,171.8,170.91,171.6,52230.0,162.0134,162.8094,161.966,162.6199,52230.0
2021-11-17 10:05:00,171.6,171.94,171.44,171.68,31061.0,162.6199,162.9421,162.4683,162.6957,31061.0
2021-11-17 10:10:00,171.77,172.42,171.73,172.39,35391.0,162.781,163.397,162.7431,163.3686,35391.0
2021-11-17 10:15:00,172.38,172.74,172.07,172.07,57643.0,163.3591,163.7002,163.0653,163.0653,57643.0
2021-11-17 10:20:00,172.06,172.15,171.67,171.93,33162.0,163.0558,163.1411,162.6862,162.9326,33162.0
2021-11-17 10:25:00,171.92,172.36,171.9,172.26,23628.0,162.9232,163.3401,162.9042,163.2454,23628.0
2021-11-17 10:30:00,172.31,172.31,171.92,171.99,27861.0,163.2928,163.2928,162.9232,162.9895,27861.0
2021-11-17 10:35:00,171.99,172.26,171.99,172.24,27149.0,162.9895,163.2454,162.9895,163.2264,27149.0
2021-11-17 10:40:00,172.22,172.35,172.12,172.22,24258.0,163.2075,163.3307,163.1127,163.2075,24258.0
2021-11-17 10:45:00,172.21,172.46,172.13,172.23,45402.0,163.198,163.4349,163.1222,163.2169,45402.0
2021-11-17 10:50:00,172.19,172.21,171.59,171.63,29801.0,163.179,163.198,162.6104,162.6483,29801.0
2021-11-17 10:55:00,171.64,171.98,171.64,171.98,16330.0,162.6578,162.98,162.6578,162.98,16330.0
2021-11-17 11:00:00,171.94,172.07,171.74,172.0,18377.0,162.9421,163.0653,162.7526,162.999,18377.0
2021-11-17 11:05:00,171.99,172.21,171.97,172.16,16848.0,162.9895,163.198,162.9705,163.1506,16848.0
2021-11-17 11:10:00,172.17,172.3,172.12,172.29,17031.0,163.1601,163.2833,163.1127,163.2738,17031.0
2021-11-17 11:15:00,172.26,172.26,171.81,171.82,30124.0,163.2454,163.2454,162.8189,162.8284,30124.0
2021-11-17 11:20:00,171.83,171.98,171.61,171.61,19296.0,162.8379,162.98,162.6294,162.6294,19296.0
2021-11-17 11:25:00,171.59,171.98,171.58,171.84,10605.0,162.6104,162.98,162.601,162.8473,10605.0
2021-11-17 11:30:00,171.78,171.98,171.78,171.96,13060.0,162.7905,162.98,162.7905,162.9611,13060.0
2021-11-17 11:35:00,171.95,171.95,171.82,171.87,10365.0,162.9516,162.9516,162.8284,162.8758,10365.0
2021-11-17 11:40:00,171.9,172.13,171.83,172.07,13686.0,162.9042,163.1222,162.8379,163.0653,13686.0
2021-11-17 11:45:00,172.06,172.29,171.91,172.25,16391.0,163.0558,163.2738,162.9137,163.2359,16391.0
2021-11-17 11:50:00,172.28,172.34,172.06,172.25,20436.0,163.2643,163.3212,163.0558,163.2359,20436.0
2021-11-17 11:55:00,172.22,172.44,172.21,172.33,14233.0,163.2075,163.4159,163.198,163.3117,14233.0
2021-11-17 12:00:00,172.31,172.41,172.15,172.15,13364.0,163.2928,163.3875,163.1411,163.1411,13364.0
2021-11-17 12:05:00,172.16,172.19,171.95,172.15,13418.0,163.1506,163.179,162.9516,163.1411,13418.0
2021-11-17 12:10:00,172.19,172.26,172.09,172.17,15029.0,163.179,163.2454,163.0843,163.1601,15029.0
2021-11-17 12:15:00,172.18,172.33,172.18,172.32,21462.0,163.1696,163.3117,163.1696,163.3022,21462.0
2021-11-17 12:20:00,172.3,172.36,172.05,172.19,22035.0,163.2833,163.3401,163.0464,163.179,22035.0
2021-11-17 12:25:00,172.21,172.29,172.11,172.15,28577.0,163.198,163.2738,163.1032,163.1411,28577.0
2021-11-17 12:30:00,172.15,172.18,171.89,171.97,14797.0,163.1411,163.1696,162.8947,162.9705,14797.0
2021-11-17 12:35:00,171.99,172.32,171.99,172.29,18532.0,162.9895,163.3022,162.9895,163.2738,18532.0
2021-11-17 12:40:00,172.29,172.29,172.05,172.13,10001.0,163.2738,163.2738,163.0464,163.1222,10001.0
2021-11-17 12:45:00,172.1,172.11,171.9,172.02,22920.0,163.0937,163.1032,162.9042,163.0179,22920.0
2021-11-17 12:50:00,171.97,172.04,171.79,171.94,21686.0,162.9705,163.0369,162.8,162.9421,21686.0
2021-11-17 12:55:00,171.91,172.03,171.88,172.01,6636.0,162.9137,163.0274,162.8853,163.0084,6636.0
2021-11-17 13:00:00,172.02,172.1,171.97,172.04,13115.0,163.0179,163.0937,162.9705,163.0369,13115.0
2021-11-17 13:05:00,172.07,172.27,172.03,172.25,10385.0,163.0653,163.2548,163.0274,163.2359,10385.0
2021-11-17 13:10:00,172.26,172.45,172.2,172.45,17133.0,163.2454,163.4254,163.1885,163.4254,17133.0
2021-11-17 13:15:00,172.43,172.5,172.39,172.49,11893.0,163.4065,163.4728,163.3686,163.4633,11893.0
2021-11-17 13:20:00,172.45,172.57,172.42,172.42,20490.0,163.4254,163.5391,163.397,163.397,20490.0
2021-11-17 13:25:00,172.38,172.42,172.02,172.06,20567.0,163.3591,163.397,163.0179,163.0558,20567.0
2021-11-17 13:30:00,172.04,172.04,171.72,171.74,28817.0,163.0369,163.0369,162.7336,162.7526,28817.0
2021-11-17 13:35:00,171.75,171.9,171.61,171.9,18830.0,162.7621,162.9042,162.6294,162.9042,18830.0
2021-11-17 13:40:00,171.91,171.93,171.85,171.87,13999.0,162.9137,162.9326,162.8568,162.8758,13999.0
2021-11-17 13:45:00,171.87,171.93,171.82,171.84,23810.0,162.8758,162.9326,162.8284,162.8473,23810.0
2021-11-17 13:50:00,171.86,171.86,171.77,171.84,17271.0,162.8663,162.8663,162.781,162.8473,17271.0
2021-11-17 13:55:00,171.84,171.97,171.81,171.95,16800.0,162.8473,162.9705,162.8189,162.9516,16800.0
2021-11-17 14:00:00,171.92,172.05,171.91,172.0,18299.0,162.9232,163.0464,162.9137,162.999,18299.0
2021-11-17 14:05:00,171.99,172.01,171.94,171.96,10055.0,162.9895,163.0084,162.9421,162.9611,10055.0
2021-11-17 14:10:00,171.95,171.95,171.82,171.82,12558.0,162.9516,162.9516,162.8284,162.8284,12558.0
2021-11-17 14:15:00,171.82,171.85,171.64,171.73,14598.0,162.8284,162.8568,162.6578,162.7431,14598.0
2021-11-17 14:20:00,171.72,171.73,171.53,171.63,27939.0,162.7336,162.7431,162.5536,162.6483,27939.0
2021-11-17 14:25:00,171.63,171.72,171.62,171.72,26711.0,162.6483,162.7336,162.6389,162.7336,26711.0
2021-11-17 14:30:00,171.7,171.79,171.65,171.77,19324.0,162.7147,162.8,162.6673,162.781,19324.0
2021-11-17 14:35:00,171.77,171.83,171.72,171.73,16052.0,162.781,162.8379,162.7336,162.7431,16052.0
2021-11-17 14:40:00,171.74,171.8,171.73,171.78,15262.0,162.7526,162.8094,162.7431,162.7905,15262.0
2021-11-17 14:45:00,171.81,171.88,171.77,171.8,18775.0,162.8189,162.8853,162.781,162.8094,18775.0
2021-11-17 14:50:00,171.8,171.86,171.74,171.74,13878.0,162.8094,162.8663,162.7526,162.7526,13878.0
2021-11-17 14:55:00,171.76,171.93,171.75,171.88,19456.0,162.7715,162.9326,162.7621,162.8853,19456.0
2021-11-17 15:00:00,171.87,171.9,171.74,171.75,11852.0,162.8758,162.9042,162.7526,162.7621,11852.0
2021-11-17 15:05:00,171.76,171.86,171.7,171.85,12485.0,162.7715,162.8663,162.7147,162.8568,12485.0
2021-11-17 15:10:00,171.86,171.87,171.78,171.8,16798.0,162.8663,162.8758,162.7905,162.8094,16798.0
2021-11-17 15:15:00,171.82,172.05,171.8,171.94,28396.0,162.8284,163.0464,162.8094,162.9421,28396.0
2021-11-17 15:20:00,171.95,171.96,171.86,171.9,21945.0,162.9516,162.9611,162.8663,162.9042,21945.0
2021-11-17 15:25:00,171.91,171.92,171.73,171.86,74759.0,162.9137,162.9232,162.7431,162.8663,74759.0
2021-11-17 15:30:00,171.86,172.0,171.83,171.93,51231.0,162.8663,162.999,162.8379,162.9326,51231.0
2021-11-17 15:35:00,171.94,171.97,171.89,171.91,34649.0,162.9421,162.9705,162.8947,162.9137,34649.0
2021-11-17 15:40:00,171.91,172.03,171.76,172.0,31473.0,162.9137,163.0274,162.7715,162.999,31473.0
2021-11-17 15:45:00,172.0,172.06,171.8,171.85,47555.0,162.999,163.0558,162.8094,162.8568,47555.0
2021-11-17 15:50:00,171.8,172.16,171.8,172.09,70966.0,162.8094,163.1506,162.8094,163.0843,70966.0
2021-11-17 15:55:00,172.07,172.17,171.74,171.84,217781.0,163.0653,163.1601,162.7526,162.8473,217781.0
2021-11-18 09:30:00,172.33,173.47,171.8,173.13,147398.0,163.3117,164.392,162.8094,164.0698,147398.0
2021-11-18 09:35:00,173.06,173.2,172.39,173.2,33434.0,164.0035,164.1362,163.3686,164.1362,33434.0
2021-11-18 09:40:00,173.11,173.38,172.76,173.12,26786.0,164.0509,164.3068,163.7192,164.0604,26786.0
2021-11-18 09:45:00,173.05,173.3,172.07,172.34,32124.0,163.994,164.2309,163.0653,163.3212,32124.0
2021-11-18 09:50:00,172.29,172.3,171.9,172.01,16247.0,163.2738,163.2833,162.9042,163.0084,16247.0
2021-11-18 09:55:00,171.99,172.35,171.91,172.14,21480.0,162.9895,163.3307,162.9137,163.1316,21480.0
2021-11-18 10:00:00,172.12,172.35,171.85,171.96,17882.0,163.1127,163.3307,162.8568,162.9611,17882.0
2021-11-18 10:05:00,171.97,171.98,171.58,171.65,22066.0,162.9705,162.98,162.601,162.6673,22066.0
2021-11-18 10:10:00,171.59,171.61,171.34,171.49,43472.0,162.6104,162.6294,162.3735,162.5157,43472.0
2021-11-18 10:15:00,171.45,171.69,171.4,171.48,25243.0,162.4778,162.7052,162.4304,162.5062,25243.0
2021-11-18 10:20:00,171.5,171.71,171.28,171.68,28668.0,162.5251,162.7241,162.3167,162.6957,28668.0
2021-11-18 10:25:00,171.65,171.69,171.36,171.56,16896.0,162.6673,162.7052,162.3925,162.582,16896.0
2021-11-18 10:30:00,171.6,171.92,171.52,171.87,15568.0,162.6199,162.9232,162.5441,162.8758,15568.0
2021-11-18 10:35:00,171.91,172.08,171.83,172.04,20940.0,162.9137,163.0748,162.8379,163.0369,20940.0
2021-11-18 10:40:00,172.04,172.15,171.85,171.86,19883.0,163.0369,163.1411,162.8568,162.8663,19883.0
2021-11-18 10:45:00,171.9,172.03,171.82,171.9,23462.0,162.9042,163.0274,162.8284,162.9042,23462.0
2021-11-18 10:50:00,171.93,171.99,171.79,171.9,12859.0,162.9326,162.9895,162.8,162.9042,12859.0
2021-11-18 10:55:00,171.86,171.96,171.73,171.94,20316.0,162.8663,162.9611,162.7431,162.9421,20316.0
2021-11-18 11:00:00,171.92,171.96,171.61,171.68,24831.0,162.9232,162.9611,162.6294,162.6957,24831.0
2021-11-18 11:05:00,171.69,171.94,171.69,171.85,19346.0,162.7052,162.9421,162.7052,162.8568,19346.0
2021-11-18 11:10:00,171.81,171.81,171.52,171.68,29817.0,162.8189,162.8189,162.5441,162.6957,29817.0
2021-11-18 11:15:00,171.64,171.79,171.63,171.79,20892.0,162.6578,162.8,162.6483,162.8,20892.0
2021-11-18 11:20:00,171.78,171.89,171.77,171.89,16275.0,162.7905,162.8947,162.781,162.8947,16275.0
2021-11-18 11:25:00,171.88,171.94,171.79,171.9,18950.0,162.8853,162.9421,162.8,162.9042,18950.0
2021-11-18 11:30:00,171.92,172.06,171.88,172.05,9723.0,162.9232,163.0558,162.8853,163.0464,9723.0
2021-11-18 11:35:00,172.05,172.05,171.71,171.86,14694.0,163.0464,163.0464,162.7241,162.8663,14694.0
2021-11-18 11:40:00,171.89,172.13,171.86,172.03,19368.0,162.8947,163.1222,162.8663,163.0274,19368.0
2021-11-18 11:45:00,172.03,172.04,171.87,171.88,17964.0,163.0274,163.0369,162.8758,162.8853,17964.0
2021-11-18 11:50:00,171.88,171.98,171.82,171.98,15273.0,162.8853,162.98,162.8284,162.98,15273.0
2021-11-18 11:55:00,171.95,172.05,171.89,171.99,15375.0,162.9516,163.0464,162.8947,162.9895,15375.0
2021-11-18 12:00:00,172.0,172.67,171.93,172.56,34539.0,162.999,163.6339,162.9326,163.5297,34539.0
2021-11-18 12:05:00,172.55,172.55,172.23,172.31,31115.0,163.5202,163.5202,163.2169,163.2928,31115.0
2021-11-18 12:10:00,172.34,172.47,172.13,172.14,62417.0,163.3212,163.4444,163.1222,163.1316,62417.0
2021-11-18 12:15:00,172.15,172.16,171.86,171.88,37098.0,163.1411,163.1506,162.8663,162.8853,37098.0
2021-11-18 12:20:00,171.92,172.03,171.82,172.0,18566.0,162.9232,163.0274,162.8284,162.999,18566.0
2021-11-18 12:25:00,171.98,172.02,171.79,171.86,21314.0,162.98,163.0179,162.8,162.8663,21314.0
2021-11-18 12:30:00,171.88,172.0,171.66,171.71,22169.0,162.8853,162.999,162.6768,162.7241,22169.0
2021-11-18 12:35:00,171.72,172.02,171.72,171.95,28119.0,162.7336,163.0179,162.7336,162.9516,28119.0
2021-11-18 12:40:00,171.95,172.01,171.82,171.87,21154.0,162.9516,163.0084,162.8284,162.8758,21154.0
2021-11-18 12:45:00,171.88,171.88,171.43,171.57,26650.0,162.8853,162.8853,162.4588,162.5915,26650.0
2021-11-18 12:50:00,171.56,171.83,171.5,171.82,30300.0,162.582,162.8379,162.5251,162.8284,30300.0
2021-11-18 12:55:00,171.8,171.87,171.72,171.76,11049.0,162.8094,162.8758,162.7336,162.7715,11049.0
2021-11-18 13:00:00,171.76,171.94,171.74,171.93,19231.0,162.7715,162.9421,162.7526,162.9326,19231.0
2021-11-18 13:05:00,171.93,172.11,171.91,172.07,21546.0,162.9326,163.1032,162.9137,163.0653,21546.0
2021-11-18 13:10:00,172.08,172.46,172.07,172.07,44217.0,163.0748,163.4349,163.0653,163.0653,44217.0
2021-11-18 13:15:00,172.05,172.14,171.94,172.0,18257.0,163.0464,163.1316,162.9421,162.999,18257.0
2021-11-18 13:20:00,172.0,172.0,171.73,171.8,13552.0,162.999,162.999,162.7431,162.8094,13552.0
2021-11-18 13:25:00,171.83,171.85,171.75,171.83,11912.0,162.8379,162.8568,162.7621,162.8379,11912.0
2021-11-18 13:30:00,171.83,171.83,171.53,171.53,13864.0,162.8379,162.8379,162.5536,162.5536,13864.0
2021-11-18 13:35:00,171.52,171.56,171.48,171.52,30314.0,162.5441,162.582,162.5062,162.5441,30314.0
2021-11-18 13:40:00,171.5,171.51,171.37,171.41,28528.0,162.5251,162.5346,162.4019,162.4398,28528.0
2021-11-18 13:45:00,171.41,171.41,171.3,171.34,17370.0,162.4398,162.4398,162.3356,162.3735,17370.0
2021-11-18 13:50:00,171.31,171.33,171.18,171.18,28872.0,162.3451,162.364,162.2219,162.2219,28872.0
2021-11-18 13:55:00,171.16,171.32,171.03,171.27,29521.0,162.2029,162.3546,162.0797,162.3072,29521.0
2021-11-18 14:00:00,171.22,171.28,171.08,171.16,27765.0,162.2598,162.3167,162.1271,162.2029,27765.0
2021-11-18 14:05:00,171.17,171.23,171.05,171.06,21465.0,162.2124,162.2693,162.0987,162.1082,21465.0
2021-11-18 14:10:00,171.05,171.12,170.99,171.03,23938.0,162.0987,162.165,162.0418,162.0797,23938.0
2021-11-18 14:15:00,171.03,171.17,170.87,170.96,39566.0,162.0797,162.2124,161.9281,162.0134,39566.0
2021-11-18 14:20:00,170.97,170.97,170.75,170.77,19577.0,162.0229,162.0229,161.8144,161.8333,19577.0
2021-11-18 14:25:00,170.75,170.76,170.63,170.74,30573.0,161.8144,161.8239,161.7007,161.8049,30573.0
2021-11-18 14:30:00,170.73,170.73,170.51,170.59,26709.0,161.7954,161.7954,161.5869,161.6628,26709.0
2021-11-18 14:35:00,170.59,170.7,170.53,170.54,42854.0,161.6628,161.767,161.6059,161.6154,42854.0
2021-11-18 14:40:00,170.53,170.64,170.51,170.52,24192.0,161.6059,161.7101,161.5869,161.5964,24192.0
2021-11-18 14:45:00,170.54,170.55,170.4,170.44,31660.0,161.6154,161.6249,161.4827,161.5206,31660.0
2021-11-18 14:50:00,170.42,170.53,170.41,170.46,29728.0,161.5017,161.6059,161.4922,161.5396,29728.0
2021-11-18 14:55:00,170.47,170.53,170.36,170.5,54402.0,161.549,161.6059,161.4448,161.5775,54402.0
2021-11-18 15:00:00,170.5,170.64,170.43,170.53,54047.0,161.5775,161.7101,161.5111,161.6059,54047.0
2021-11-18 15:05:00,170.5,170.71,170.48,170.67,76027.0,161.5775,161.7765,161.5585,161.7386,76027.0
2021-11-18 15:10:00,170.64,170.83,170.58,170.68,26383.0,161.7101,161.8902,161.6533,161.7481,26383.0
2021-11-18 15:15:00,170.69,170.75,170.57,170.65,20386.0,161.7575,161.8144,161.6438,161.7196,20386.0
2021-11-18 15:20:00,170.67,170.79,170.59,170.79,23246.0,161.7386,161.8523,161.6628,161.8523,23246.0
2021-11-18 15:25:00,170.76,170.99,170.75,170.95,24249.0,161.8239,162.0418,161.8144,162.0039,24249.0
2021-11-18 15:30:00,170.96,171.01,170.88,171.0,39620.0,162.0134,162.0608,161.9376,162.0513,39620.0
2021-11-18 15:35:00,170.99,171.21,170.99,171.13,43823.0,162.0418,162.2503,162.0418,162.1745,43823.0
2021-11-18 15:40:00,171.12,171.32,171.11,171.25,36197.0,162.165,162.3546,162.1555,162.2882,36197.0
2021-11-18 15:45:00,171.25,171.35,171.2,171.22,32511.0,162.2882,162.383,162.2408,162.2598,32511.0
2021-11-18 15:50:00,171.21,171.5,171.2,171.44,60710.0,162.2503,162.5251,162.2408,162.4683,60710.0
2021-11-18 15:55:00,171.42,171.46,171.26,171.36,155749.0,162.4493,162.4872,162.2977,162.3925,155749.0
2021-11-19 09:30:00,172.15,172.49,170.53,171.54,323726.0,163.1411,163.4633,161.6059,162.563,323726.0
2021-11-19 09:35:00,171.55,172.5,171.37,172.39,36142.0,162.5725,163.4728,162.4019,163.3686,36142.0
2021-11-19 09:40:00,172.46,173.18,172.23,173.13,60731.0,163.4349,164.1172,163.2169,164.0698,60731.0
2021-11-19 09:45:00,173.11,173.35,172.96,173.22,48796.0,164.0509,164.2783,163.9087,164.1551,48796.0
2021-11-19 09:50:00,173.22,174.82,173.17,174.81,162938.0,164.1551,165.6714,164.1077,165.6619,162938.0
2021-11-19 09:55:00,174.79,175.26,174.47,175.13,168455.0,165.643,166.0884,165.3397,165.9652,168455.0
2021-11-19 10:00:00,175.19,175.5,174.43,174.53,146298.0,166.022,166.3158,165.3018,165.3966,146298.0
2021-11-19 10:05:00,174.59,175.22,174.44,175.07,74231.0,165.4534,166.0505,165.3113,165.9083,74231.0
2021-11-19 10:10:00,175.07,175.14,174.61,175.07,47551.0,165.9083,165.9747,165.4724,165.9083,47551.0
2021-11-19 10:15:00,175.03,175.41,174.94,175.25,48174.0,165.8704,166.2305,165.7851,166.0789,48174.0
2021-11-19 10:20:00,175.27,175.44,175.03,175.06,47454.0,166.0978,166.259,165.8704,165.8988,47454.0
2021-11-19 10:25:00,175.11,175.15,174.6,174.61,41734.0,165.9462,165.9841,165.4629,165.4724,41734.0
2021-11-19 10:30:00,174.56,174.89,174.42,174.86,27934.0,165.425,165.7377,165.2923,165.7093,27934.0
2021-11-19 10:35:00,174.82,175.2,174.64,175.13,40478.0,165.6714,166.0315,165.5008,165.9652,40478.0
2021-11-19 10:40:00,175.15,175.69,175.15,175.5,48524.0,165.9841,166.4959,165.9841,166.3158,48524.0
2021-11-19 10:45:00,175.45,175.46,175.16,175.36,26619.0,166.2684,166.2779,165.9936,166.1831,26619.0
2021-11-19 10:50:00,175.36,175.64,175.26,175.49,53289.0,166.1831,166.4485,166.0884,166.3063,53289.0
2021-11-19 10:55:00,175.5,175.85,175.5,175.61,42763.0,166.3158,166.6475,166.3158,166.4201,42763.0
2021-11-19 11:00:00,175.63,175.97,175.6,175.97,31928.0,166.439,166.7612,166.4106,166.7612,31928.0
2021-11-19 11:05:00,175.98,176.16,175.93,176.04,53919.0,166.7707,166.9413,166.7233,166.8276,53919.0
2021-11-19 11:10:00,176.07,176.25,175.93,176.13,51222.0,166.856,167.0266,166.7233,166.9128,51222.0
2021-11-19 11:15:00,176.15,176.68,176.03,176.66,66226.0,166.9318,167.4341,166.8181,167.4151,66226.0
2021-11-19 11:20:00,176.64,176.93,176.47,176.9,59513.0,167.3962,167.671,167.2351,167.6425,59513.0
2021-11-19 11:25:00,176.91,177.02,176.65,176.78,101895.0,167.652,167.7563,167.4056,167.5288,101895.0
2021-11-19 11:30:00,176.79,176.84,176.6,176.72,27130.0,167.5383,167.5857,167.3582,167.472,27130.0
2021-11-19 11:35:00,176.75,177.16,176.74,177.03,82652.0,167.5004,167.8889,167.4909,167.7657,82652.0
2021-11-19 11:40:00,177.04,177.18,176.87,177.07,38899.0,167.7752,167.9079,167.6141,167.8037,38899.0
2021-11-19 11:45:00,177.04,177.2,177.0,177.09,37470.0,167.7752,167.9268,167.7373,167.8226,37470.0
2021-11-19 11:50:00,177.09,177.12,176.38,176.62,49803.0,167.8226,167.851,167.1498,167.3772,49803.0
2021-11-19 11:55:00,176.62,176.65,176.41,176.58,50794.0,167.3772,167.4056,167.1782,167.3393,50794.0
2021-11-19 12:00:00,176.57,176.58,176.31,176.33,46780.0,167.3298,167.3393,167.0834,167.1024,46780.0
2021-11-19 12:05:00,176.34,176.5,176.32,176.5,27906.0,167.1119,167.2635,167.0929,167.2635,27906.0
2021-11-19 12:10:00,176.51,176.64,176.49,176.53,24208.0,167.273,167.3962,167.254,167.2919,24208.0
2021-11-19 12:15:00,176.54,176.58,176.25,176.34,42332.0,167.3014,167.3393,167.0266,167.1119,42332.0
2021-11-19 12:20:00,176.32,176.5,176.25,176.5,20330.0,167.0929,167.2635,167.0266,167.2635,20330.0
2021-11-19 12:25:00,176.51,176.74,176.51,176.61,19230.0,167.273,167.4909,167.273,167.3677,19230.0
2021-11-19 12:30:00,176.61,176.69,176.49,176.59,31018.0,167.3677,167.4435,167.254,167.3488,31018.0
2021-11-19 12:35:00,176.57,176.7,176.42,176.53,30037.0,167.3298,167.453,167.1877,167.2919,30037.0
2021-11-19 12:40:00,176.5,176.65,176.38,176.55,27568.0,167.2635,167.4056,167.1498,167.3109,27568.0
2021-11-19 12:45:00,176.52,176.52,176.3,176.47,25828.0,167.2824,167.2824,167.0739,167.2351,25828.0
2021-11-19 12:50:00,176.47,176.53,176.22,176.31,37493.0,167.2351,167.2919,166.9981,167.0834,37493.0
2021-11-19 12:55:00,176.33,176.44,176.02,176.06,23584.0,167.1024,167.2066,166.8086,166.8465,23584.0
2021-11-19 13:00:00,176.06,176.07,175.69,175.9,24632.0,166.8465,166.856,166.4959,166.6949,24632.0
2021-11-19 13:05:00,175.89,175.96,175.83,175.89,14899.0,166.6854,166.7517,166.6285,166.6854,14899.0
2021-11-19 13:10:00,175.87,175.91,175.51,175.51,17955.0,166.6664,166.7044,166.3253,166.3253,17955.0
2021-11-19 13:15:00,175.57,175.61,175.36,175.55,20700.0,166.3821,166.4201,166.1831,166.3632,20700.0
2021-11-19 13:20:00,175.56,175.82,175.51,175.8,33202.0,166.3727,166.6191,166.3253,166.6001,33202.0
2021-11-19 13:25:00,175.81,175.81,175.21,175.21,19780.0,166.6096,166.6096,166.041,166.041,19780.0
2021-11-19 13:30:00,175.18,175.36,175.14,175.36,10152.0,166.0126,166.1831,165.9747,166.1831,10152.0
2021-11-19 13:35:00,175.4,175.46,175.13,175.19,30626.0,166.221,166.2779,165.9652,166.022,30626.0
2021-11-19 13:40:00,175.21,175.28,175.05,175.27,36374.0,166.041,166.1073,165.8894,166.0978,36374.0
2021-11-19 13:45:00,175.26,175.3,175.15,175.26,25173.0,166.0884,166.1263,165.9841,166.0884,25173.0
2021-11-19 13:50:00,175.28,175.46,175.25,175.33,17041.0,166.1073,166.2779,166.0789,166.1547,17041.0
2021-11-19 13:55:00,175.33,175.57,175.32,175.52,13293.0,166.1547,166.3821,166.1452,166.3348,13293.0
2021-11-19 14:00:00,175.51,175.51,175.27,175.36,45029.0,166.3253,166.3253,166.0978,166.1831,45029.0
2021-11-19 14:05:00,175.36,175.45,175.21,175.3,18173.0,166.1831,166.2684,166.041,166.1263,18173.0
2021-11-19 14:10:00,175.3,175.52,175.24,175.42,18364.0,166.1263,166.3348,166.0694,166.24,18364.0
2021-11-19 14:15:00,175.4,175.49,175.32,175.45,17029.0,166.221,166.3063,166.1452,166.2684,17029.0
2021-11-19 14:20:00,175.37,175.54,175.33,175.48,16127.0,166.1926,166.3537,166.1547,166.2969,16127.0
2021-11-19 14:25:00,175.49,175.55,175.37,175.4,17156.0,166.3063,166.3632,166.1926,166.221,17156.0
2021-11-19 14:30:00,175.37,175.38,175.19,175.3,31254.0,166.1926,166.2021,166.022,166.1263,31254.0
2021-11-19 14:35:00,175.26,175.41,175.24,175.35,11975.0,166.0884,166.2305,166.0694,166.1737,11975.0
2021-11-19 14:40:00,175.34,175.69,175.32,175.65,20885.0,166.1642,166.4959,166.1452,166.458,20885.0
2021-11-19 14:45:00,175.61,175.61,175.43,175.54,18070.0,166.4201,166.4201,166.2495,166.3537,18070.0
2021-11-19 14:50:00,175.55,175.75,175.48,175.65,14267.0,166.3632,166.5527,166.2969,166.458,14267.0
2021-11-19 14:55:00,175.65,175.79,175.62,175.7,23030.0,166.458,166.5906,166.4295,166.5053,23030.0
2021-11-19 15:00:00,175.7,175.75,175.69,175.72,16626.0,166.5053,166.5527,166.4959,166.5243,16626.0
2021-11-19 15:05:00,175.71,175.71,175.49,175.49,24536.0,166.5148,166.5148,166.3063,166.3063,24536.0
2021-11-19 15:10:00,175.48,175.58,175.44,175.51,19895.0,166.2969,166.3916,166.259,166.3253,19895.0
2021-11-19 15:15:00,175.5,175.55,175.42,175.48,32474.0,166.3158,166.3632,166.24,166.2969,32474.0
2021-11-19 15:20:00,175.5,175.54,175.42,175.46,18440.0,166.3158,166.3537,166.24,166.2779,18440.0
2021-11-19 15:25:00,175.46,175.55,175.33,175.4,25893.0,166.2779,166.3632,166.1547,166.221,25893.0
2021-11-19 15:30:00,175.39,175.41,175.11,175.2,46527.0,166.2116,166.2305,165.9462,166.0315,46527.0
2021-11-19 15:35:00,175.18,175.2,174.86,174.87,48572.0,166.0126,166.0315,165.7093,165.7188,48572.0
2021-11-19 15:40:00,174.88,174.94,174.71,174.72,54800.0,165.7283,165.7851,165.5672,165.5766,54800.0
2021-11-19 15:45:00,174.72,174.91,174.59,174.83,89314.0,165.5766,165.7567,165.4534,165.6809,89314.0
2021-11-19 15:50:00,174.82,174.99,174.77,174.96,129466.0,165.6714,165.8325,165.624,165.8041,129466.0
2021-11-19 15:55:00,174.96,175.05,174.85,174.88,236539.0,165.8041,165.8894,165.6998,165.7283,236539.0
2021-11-22 09:30:00,174.98,176.19,174.93,175.38,188161.0,165.823,166.9697,165.7756,166.2021,188161.0
2021-11-22 09:35:00,175.45,176.75,175.42,176.7,83457.0,166.2684,167.5004,166.24,167.453,83457.0
2021-11-22 09:40:00,176.65,176.84,176.21,176.78,89174.0,167.4056,167.5857,166.9887,167.5288,89174.0
2021-11-22 09:45:00,176.82,177.5,176.72,177.5,66856.0,167.5667,168.2111,167.472,168.2111,66856.0
2021-11-22 09:50:00,177.5,177.75,177.39,177.7,53260.0,168.2111,168.4481,168.1069,168.4007,53260.0
2021-11-22 09:55:00,177.75,177.75,176.87,177.11,68965.0,168.4481,168.4481,167.6141,167.8416,68965.0
2021-11-22 10:00:00,177.11,177.74,177.01,177.57,62727.0,167.8416,168.4386,167.7468,168.2775,62727.0
2021-11-22 10:05:00,177.57,177.63,177.08,177.25,38397.0,168.2775,168.3343,167.8131,167.9742,38397.0
2021-11-22 10:10:00,177.26,177.39,177.07,177.13,50519.0,167.9837,168.1069,167.8037,167.8605,50519.0
2021-11-22 10:15:00,177.12,177.47,177.1,177.28,47755.0,167.851,168.1827,167.8321,168.0027,47755.0
2021-11-22 10:20:00,177.28,177.47,177.05,177.18,42047.0,168.0027,168.1827,167.7847,167.9079,42047.0
2021-11-22 10:25:00,177.2,177.32,176.46,176.72,52582.0,167.9268,168.0406,167.2256,167.472,52582.0
2021-11-22 10:30:00,176.74,176.98,176.66,176.84,39625.0,167.4909,167.7184,167.4151,167.5857,39625.0
2021-11-22 10:35:00,176.85,176.94,176.74,176.78,29657.0,167.5952,167.6805,167.4909,167.5288,29657.0
2021-11-22 10:40:00,176.8,177.3,176.8,177.23,41388.0,167.5478,168.0216,167.5478,167.9553,41388.0
2021-11-22 10:45:00,177.26,177.41,176.88,177.32,113624.0,167.9837,168.1259,167.6236,168.0406,113624.0
2021-11-22 10:50:00,177.36,177.55,177.03,177.03,54840.0,168.0785,168.2585,167.7657,167.7657,54840.0
2021-11-22 10:55:00,177.05,177.18,176.79,177.06,32662.0,167.7847,167.9079,167.5383,167.7942,32662.0
2021-11-22 11:00:00,177.06,177.08,176.3,176.3,25382.0,167.7942,167.8131,167.0739,167.0739,25382.0
2021-11-22 11:05:00,176.27,176.52,176.27,176.48,27979.0,167.0455,167.2824,167.0455,167.2445,27979.0
2021-11-22 11:10:00,176.49,176.66,176.43,176.57,31613.0,167.254,167.4151,167.1971,167.3298,31613.0
2021-11-22 11:15:00,176.54,176.58,175.9,175.92,38108.0,167.3014,167.3393,166.6949,166.7138,38108.0
2021-11-22 11:20:00,175.92,176.22,175.85,176.17,102151.0,166.7138,166.9981,166.6475,166.9508,102151.0
2021-11-22 11:25:00,176.22,176.3,176.06,176.22,31162.0,166.9981,167.0739,166.8465,166.9981,31162.0
2021-11-22 11:30:00,176.22,176.48,176.14,176.41,49631.0,166.9981,167.2445,166.9223,167.1782,49631.0
2021-11-22 11:35:00,176.41,176.55,176.23,176.28,81662.0,167.1782,167.3109,167.0076,167.055,81662.0
2021-11-22 11:40:00,176.26,176.37,175.83,175.84,52264.0,167.036,167.1403,166.6285,166.638,52264.0
2021-11-22 11:45:00,175.85,176.12,175.6,175.74,39682.0,166.6475,166.9034,166.4106,166.5433,39682.0
2021-11-22 11:50:00,175.74,175.74,174.95,174.99,70247.0,166.5433,166.5433,165.7946,165.8325,70247.0
2021-11-22 11:55:00,174.95,175.01,174.44,174.74,56713.0,165.7946,165.8515,165.3113,165.5956,56713.0
2021-11-22 12:00:00,174.77,175.2,174.75,175.12,115963.0,165.624,166.0315,165.6051,165.9557,115963.0
2021-11-22 12:05:00,175.1,175.43,174.92,175.14,36094.0,165.9367,166.2495,165.7662,165.9747,36094.0
2021-11-22 12:10:00,175.16,175.21,175.01,175.09,38466.0,165.9936,166.041,165.8515,165.9273,38466.0
2021-11-22 12:15:00,175.13,175.48,175.08,175.15,28254.0,165.9652,166.2969,165.9178,165.9841,28254.0
2021-11-22 12:20:00,175.17,175.52,175.17,175.4,25421.0,166.0031,166.3348,166.0031,166.221,25421.0
2021-11-22 12:25:00,175.43,175.64,175.35,175.45,33238.0,166.2495,166.4485,166.1737,166.2684,33238.0
2021-11-22 12:30:00,175.46,175.61,175.44,175.52,27242.0,166.2779,166.4201,166.259,166.3348,27242.0
2021-11-22 12:35:00,175.54,175.99,175.45,175.88,40024.0,166.3537,166.7802,166.2684,166.6759,40024.0
2021-11-22 12:40:00,175.88,175.95,175.72,175.78,32353.0,166.6759,166.7423,166.5243,166.5812,32353.0
2021-11-22 12:45:00,175.76,175.78,175.5,175.59,23594.0,166.5622,166.5812,166.3158,166.4011,23594.0
2021-11-22 12:50:00,175.58,175.82,175.51,175.54,19960.0,166.3916,166.6191,166.3253,166.3537,19960.0
2021-11-22 12:55:00,175.56,175.97,175.56,175.66,20188.0,166.3727,166.7612,166.3727,166.4674,20188.0
2021-11-22 13:00:00,175.68,175.68,175.46,175.5,12760.0,166.4864,166.4864,166.2779,166.3158,12760.0
2021-11-22 13:05:00,175.5,175.82,175.41,175.47,29691.0,166.3158,166.6191,166.2305,166.2874,29691.0
2021-11-22 13:10:00,175.46,175.64,175.45,175.6,22664.0,166.2779,166.4485,166.2684,166.4106,22664.0
2021-11-22 13:15:00,175.59,175.72,175.49,175.72,28480.0,166.4011,166.5243,166.3063,166.5243,28480.0
2021-11-22 13:20:00,175.69,175.79,175.6,175.78,26461.0,166.4959,166.5906,166.4106,166.5812,26461.0
2021-11-22 13:25:00,175.78,176.26,175.74,176.25,44237.0,166.5812,167.036,166.5433,167.0266,44237.0
2021-11-22 13:30:00,176.27,176.48,176.0,176.05,65742.0,167.0455,167.2445,166.7896,166.837,65742.0
2021-11-22 13:35:00,176.02,176.13,175.86,175.86,16443.0,166.8086,166.9128,166.657,166.657,16443.0
2021-11-22 13:40:00,175.83,175.94,175.68,175.92,12756.0,166.6285,166.7328,166.4864,166.7138,12756.0
2021-11-22 13:45:00,175.92,176.09,175.9,175.99,26981.0,166.7138,166.8749,166.6949,166.7802,26981.0
2021-11-22 13:50:00,175.94,176.04,175.89,175.96,19498.0,166.7328,166.8276,166.6854,166.7517,19498.0
2021-11-22 13:55:00,175.98,176.08,175.97,176.08,32267.0,166.7707,166.8655,166.7612,166.8655,32267.0
2021-11-22 14:00:00,176.04,176.34,176.0,176.25,18633.0,166.8276,167.1119,166.7896,167.0266,18633.0
2021-11-22 14:05:00,176.23,176.23,176.07,176.18,19235.0,167.0076,167.0076,166.856,166.9602,19235.0
2021-11-22 14:10:00,176.14,176.38,176.14,176.32,24870.0,166.9223,167.1498,166.9223,167.0929,24870.0
2021-11-22 14:15:00,176.35,176.4,176.31,176.35,20898.0,167.1213,167.1687,167.0834,167.1213,20898.0
2021-11-22 14:20:00,176.34,176.34,176.07,176.24,32285.0,167.1119,167.1119,166.856,167.0171,32285.0
2021-11-22 14:25:00,176.19,176.2,176.09,176.17,21563.0,166.9697,166.9792,166.8749,166.9508,21563.0
2021-11-22 14:30:00,176.15,176.42,176.15,176.27,26276.0,166.9318,167.1877,166.9318,167.0455,26276.0
2021-11-22 14:35:00,176.27,176.59,176.24,176.47,31058.0,167.0455,167.3488,167.0171,167.2351,31058.0
2021-11-22 14:40:00,176.48,176.52,176.31,176.38,40551.0,167.2445,167.2824,167.0834,167.1498,40551.0
2021-11-22 14:45:00,176.38,176.38,176.22,176.28,21500.0,167.1498,167.1498,166.9981,167.055,21500.0
2021-11-22 14:50:00,176.25,176.43,176.25,176.41,20130.0,167.0266,167.1971,167.0266,167.1782,20130.0
2021-11-22 14:55:00,176.43,176.63,176.4,176.56,27482.0,167.1971,167.3867,167.1687,167.3203,27482.0
2021-11-22 15:00:00,176.58,176.71,176.51,176.69,22824.0,167.3393,167.4625,167.273,167.4435,22824.0
2021-11-22 15:05:00,176.66,176.71,176.51,176.6,27962.0,167.4151,167.4625,167.273,167.3582,27962.0
2021-11-22 15:10:00,176.6,176.65,176.42,176.54,29517.0,167.3582,167.4056,167.1877,167.3014,29517.0
2021-11-22 15:15:00,176.54,176.57,176.37,176.44,23905.0,167.3014,167.3298,167.1403,167.2066,23905.0
2021-11-22 15:20:00,176.42,176.52,176.36,176.36,33700.0,167.1877,167.2824,167.1308,167.1308,33700.0
2021-11-22 15:25:00,176.36,176.4,176.07,176.07,30912.0,167.1308,167.1687,166.856,166.856,30912.0
2021-11-22 15:30:00,176.07,176.1,175.88,175.88,48973.0,166.856,166.8844,166.6759,166.6759,48973.0
2021-11-22 15:35:00,175.89,175.96,175.17,175.26,63052.0,166.6854,166.7517,166.0031,166.0884,63052.0
2021-11-22 15:40:00,175.28,175.44,174.89,174.92,64639.0,166.1073,166.259,165.7377,165.7662,64639.0
2021-11-22 15:45:00,174.93,175.08,174.46,174.51,71350.0,165.7756,165.9178,165.3302,165.3776,71350.0
2021-11-22 15:50:00,174.5,174.58,174.26,174.5,79974.0,165.3681,165.444,165.1407,165.3681,79974.0
2021-11-22 15:55:00,174.47,174.5,174.23,174.25,273324.0,165.3397,165.3681,165.1123,165.1312,273324.0
2021-11-23 09:30:00,173.05,173.43,171.78,171.96,178720.0,163.994,164.3541,162.7905,162.9611,178720.0
2021-11-23 09:35:00,172.0,172.35,171.56,172.0,57144.0,162.999,163.3307,162.582,162.999,57144.0
2021-11-23 09:40:00,172.04,172.8,171.88,172.62,46405.0,163.0369,163.7571,162.8853,163.5865,46405.0
2021-11-23 09:45:00,172.64,173.08,172.59,172.92,39779.0,163.6055,164.0225,163.5581,163.8708,39779.0
2021-11-23 09:50:00,172.81,173.31,172.41,172.89,53435.0,163.7666,164.2404,163.3875,163.8424,53435.0
2021-11-23 09:55:00,172.88,173.01,172.56,172.81,43772.0,163.8329,163.9561,163.5297,163.7666,43772.0
2021-11-23 10:00:00,172.83,172.83,171.6,172.01,110922.0,163.7855,163.7855,162.6199,163.0084,110922.0
2021-11-23 10:05:00,172.0,172.11,171.33,171.43,43758.0,162.999,163.1032,162.364,162.4588,43758.0
2021-11-23 10:10:00,171.45,171.91,171.37,171.71,36872.0,162.4778,162.9137,162.4019,162.7241,36872.0
2021-11-23 10:15:00,171.79,171.99,171.69,171.82,28187.0,162.8,162.9895,162.7052,162.8284,28187.0
2021-11-23 10:20:00,171.85,171.98,171.54,171.93,21318.0,162.8568,162.98,162.563,162.9326,21318.0
2021-11-23 10:25:00,171.92,171.92,171.5,171.63,28467.0,162.9232,162.9232,162.5251,162.6483,28467.0
2021-11-23 10:30:00,171.61,171.95,171.49,171.61,34336.0,162.6294,162.9516,162.5157,162.6294,34336.0
2021-11-23 10:35:00,171.67,171.71,171.24,171.29,35424.0,162.6862,162.7241,162.2787,162.3261,35424.0
2021-11-23 10:40:00,171.27,171.37,170.92,170.92,56164.0,162.3072,162.4019,161.9755,161.9755,56164.0
2021-11-23 10:45:00,170.89,171.17,170.88,171.1,37204.0,161.9471,162.2124,161.9376,162.1461,37204.0
2021-11-23 10:50:00,171.1,171.31,170.97,171.03,19605.0,162.1461,162.3451,162.0229,162.0797,19605.0
2021-11-23 10:55:00,171.05,171.11,170.63,170.64,54175.0,162.0987,162.1555,161.7007,161.7101,54175.0
2021-11-23 11:00:00,170.68,170.7,170.41,170.56,57825.0,161.7481,161.767,161.4922,161.6343,57825.0
2021-11-23 11:05:00,170.53,171.17,170.52,171.13,31440.0,161.6059,162.2124,161.5964,162.1745,31440.0
2021-11-23 11:10:00,171.2,171.69,171.15,171.56,28551.0,162.2408,162.7052,162.1935,162.582,28551.0
2021-11-23 11:15:00,171.54,172.08,171.28,172.05,49573.0,162.563,163.0748,162.3167,163.0464,49573.0
2021-11-23 11:20:00,172.03,172.32,172.03,172.18,32744.0,163.0274,163.3022,163.0274,163.1696,32744.0
2021-11-23 11:25:00,172.16,172.86,172.1,172.15,78669.0,163.1506,163.814,163.0937,163.1411,78669.0
2021-11-23 11:30:00,172.14,172.59,172.07,172.37,52356.0,163.1316,163.5581,163.0653,163.3496,52356.0
2021-11-23 11:35:00,172.3,172.61,172.18,172.22,51510.0,163.2833,163.5771,163.1696,163.2075,51510.0
2021-11-23 11:40:00,172.25,172.52,172.01,172.16,23610.0,163.2359,163.4918,163.0084,163.1506,23610.0
2021-11-23 11:45:00,172.21,172.38,172.07,172.18,18896.0,163.198,163.3591,163.0653,163.1696,18896.0
2021-11-23 11:50:00,172.17,172.24,171.59,171.64,16932.0,163.1601,163.2264,162.6104,162.6578,16932.0
2021-11-23 11:55:00,171.63,171.83,171.62,171.77,30659.0,162.6483,162.8379,162.6389,162.781,30659.0
2021-11-23 12:00:00,171.75,171.87,171.42,171.43,19553.0,162.7621,162.8758,162.4493,162.4588,19553.0
2021-11-23 12:05:00,171.47,171.57,171.35,171.5,31860.0,162.4967,162.5915,162.383,162.5251,31860.0
2021-11-23 12:10:00,171.53,171.61,171.0,171.02,19479.0,162.5536,162.6294,162.0513,162.0703,19479.0
2021-11-23 12:15:00,171.06,171.24,170.82,171.19,28611.0,162.1082,162.2787,161.8807,162.2314,28611.0
2021-11-23 12:20:00,171.19,171.32,171.13,171.27,30918.0,162.2314,162.3546,162.1745,162.3072,30918.0
2021-11-23 12:25:00,171.28,171.5,171.26,171.44,22536.0,162.3167,162.5251,162.2977,162.4683,22536.0
2021-11-23 12:30:00,171.43,171.76,171.24,171.25,42237.0,162.4588,162.7715,162.2787,162.2882,42237.0
2021-11-23 12:35:00,171.28,171.45,171.18,171.19,20031.0,162.3167,162.4778,162.2219,162.2314,20031.0
2021-11-23 12:40:00,171.21,171.28,171.03,171.07,16537.0,162.2503,162.3167,162.0797,162.1176,16537.0
2021-11-23 12:45:00,171.09,171.13,170.95,170.99,24643.0,162.1366,162.1745,162.0039,162.0418,24643.0
2021-11-23 12:50:00,170.94,171.07,170.92,171.05,22266.0,161.9944,162.1176,161.9755,162.0987,22266.0
2021-11-23 12:55:00,171.03,171.16,171.0,171.12,17966.0,162.0797,162.2029,162.0513,162.165,17966.0
2021-11-23 13:00:00,171.09,171.26,171.0,171.16,20008.0,162.1366,162.2977,162.0513,162.2029,20008.0
2021-11-23 13:05:00,171.15,171.22,170.97,170.99,30429.0,162.1935,162.2598,162.0229,162.0418,30429.0
2021-11-23 13:10:00,170.97,170.97,170.7,170.83,21546.0,162.0229,162.0229,161.767,161.8902,21546.0
2021-11-23 13:15:00,170.85,171.0,170.8,170.8,17884.0,161.9092,162.0513,161.8618,161.8618,17884.0
2021-11-23 13:20:00,170.81,171.0,170.75,170.96,13692.0,161.8712,162.0513,161.8144,162.0134,13692.0
2021-11-23 13:25:00,170.94,171.13,170.92,171.05,30418.0,161.9944,162.1745,161.9755,162.0987,30418.0
2021-11-23 13:30:00,171.04,171.07,170.81,170.83,24154.0,162.0892,162.1176,161.8712,161.8902,24154.0
2021-11-23 13:35:00,170.81,170.89,170.74,170.86,8727.0,161.8712,161.9471,161.8049,161.9186,8727.0
2021-11-23 13:40:00,170.82,170.84,170.64,170.65,16704.0,161.8807,161.8997,161.7101,161.7196,16704.0
2021-11-23 13:45:00,170.65,171.02,170.6,170.94,29441.0,161.7196,162.0703,161.6722,161.9944,29441.0
2021-11-23 13:50:00,170.95,171.58,170.94,171.51,20767.0,162.0039,162.601,161.9944,162.5346,20767.0
2021-11-23 13:55:00,171.53,171.55,171.21,171.3,32363.0,162.5536,162.5725,162.2503,162.3356,32363.0
2021-11-23 14:00:00,171.34,171.53,171.28,171.28,13184.0,162.3735,162.5536,162.3167,162.3167,13184.0
2021-11-23 14:05:00,171.27,171.55,171.26,171.49,15026.0,162.3072,162.5725,162.2977,162.5157,15026.0
2021-11-23 14:10:00,171.47,171.63,171.43,171.56,14782.0,162.4967,162.6483,162.4588,162.582,14782.0
2021-11-23 14:15:00,171.55,171.57,171.35,171.37,16062.0,162.5725,162.5915,162.383,162.4019,16062.0
2021-11-23 14:20:00,171.4,171.79,171.4,171.73,26654.0,162.4304,162.8,162.4304,162.7431,26654.0
2021-11-23 14:25:00,171.72,171.82,171.58,171.6,17021.0,162.7336,162.8284,162.601,162.6199,17021.0
2021-11-23 14:30:00,171.6,171.69,171.49,171.66,34231.0,162.6199,162.7052,162.5157,162.6768,34231.0
2021-11-23 14:35:00,171.66,171.84,171.63,171.75,18794.0,162.6768,162.8473,162.6483,162.7621,18794.0
2021-11-23 14:40:00,171.77,171.83,171.64,171.81,20303.0,162.781,162.8379,162.6578,162.8189,20303.0
2021-11-23 14:45:00,171.81,172.16,171.74,172.14,39160.0,162.8189,163.1506,162.7526,163.1316,39160.0
2021-11-23 14:50:00,172.09,172.25,171.91,172.05,30989.0,163.0843,163.2359,162.9137,163.0464,30989.0
2021-11-23 14:55:00,172.05,172.16,171.95,171.99,21901.0,163.0464,163.1506,162.9516,162.9895,21901.0
2021-11-23 15:00:00,171.99,172.06,171.71,171.78,13086.0,162.9895,163.0558,162.7241,162.7905,13086.0
2021-11-23 15:05:00,171.83,172.11,171.83,172.01,22930.0,162.8379,163.1032,162.8379,163.0084,22930.0
2021-11-23 15:10:00,172.0,172.09,171.96,172.08,13532.0,162.999,163.0843,162.9611,163.0748,13532.0
2021-11-23 15:15:00,172.07,172.22,172.0,172.01,22438.0,163.0653,163.2075,162.999,163.0084,22438.0
2021-11-23 15:20:00,172.03,172.06,171.91,172.03,18162.0,163.0274,163.0558,162.9137,163.0274,18162.0
2021-11-23 15:25:00,172.04,172.17,171.8,171.8,29290.0,163.0369,163.1601,162.8094,162.8094,29290.0
2021-11-23 15:30:00,171.8,171.96,171.7,171.8,46471.0,162.8094,162.9611,162.7147,162.8094,46471.0
2021-11-23 15:35:00,171.81,172.03,171.75,172.02,42303.0,162.8189,163.0274,162.7621,163.0179,42303.0
2021-11-23 15:40:00,172.03,172.14,171.92,172.0,78230.0,163.0274,163.1316,162.9232,162.999,78230.0
2021-11-23 15:45:00,172.0,172.07,171.86,171.97,36366.0,162.999,163.0653,162.8663,162.9705,36366.0
2021-11-23 15:50:00,171.93,172.22,171.92,172.08,65469.0,162.9326,163.2075,162.9232,163.0748,65469.0
2021-11-23 15:55:00,172.1,172.3,171.96,172.15,171715.0,163.0937,163.2833,162.9611,163.1411,171715.0
2021-11-24 09:30:00,168.49,169.0,167.67,168.74,238051.0,159.6727,160.156,158.8956,159.9096,238051.0
2021-11-24 09:35:00,168.74,169.53,168.09,168.17,94442.0,159.9096,160.6582,159.2936,159.3694,94442.0
2021-11-24 09:40:00,168.15,168.48,167.77,168.15,66428.0,159.3504,159.6632,158.9903,159.3504,66428.0
2021-11-24 09:45:00,168.14,168.84,168.14,168.59,69091.0,159.341,160.0043,159.341,159.7674,69091.0
2021-11-24 09:50:00,168.62,169.14,168.41,168.69,43099.0,159.7959,160.2886,159.5968,159.8622,43099.0
2021-11-24 09:55:00,168.77,169.13,168.61,169.06,40873.0,159.938,160.2792,159.7864,160.2128,40873.0
2021-11-24 10:00:00,169.03,169.82,168.7,169.55,50317.0,160.1844,160.9331,159.8717,160.6772,50317.0
2021-11-24 10:05:00,169.63,169.67,169.11,169.13,43986.0,160.753,160.7909,160.2602,160.2792,43986.0
2021-11-24 10:10:00,169.11,169.38,168.77,169.07,48704.0,160.2602,160.5161,159.938,160.2223,48704.0
2021-11-24 10:15:00,169.04,169.47,168.94,169.45,32992.0,160.1939,160.6014,160.0991,160.5824,32992.0
2021-11-24 10:20:00,169.47,169.53,169.21,169.36,22566.0,160.6014,160.6582,160.355,160.4971,22566.0
2021-11-24 10:25:00,169.36,169.62,169.23,169.57,49528.0,160.4971,160.7435,160.3739,160.6961,49528.0
2021-11-24 10:30:00,169.57,169.98,169.57,169.74,49224.0,160.6961,161.0847,160.6961,160.8572,49224.0
2021-11-24 10:35:00,169.74,170.0,169.7,169.95,43172.0,160.8572,161.1036,160.8193,161.0563,43172.0
2021-11-24 10:40:00,169.95,170.08,169.67,169.7,28963.0,161.0563,161.1794,160.7909,160.8193,28963.0
2021-11-24 10:45:00,169.7,169.79,169.47,169.58,29092.0,160.8193,160.9046,160.6014,160.7056,29092.0
2021-11-24 10:50:00,169.58,169.87,169.43,169.49,30018.0,160.7056,160.9804,160.5635,160.6203,30018.0
2021-11-24 10:55:00,169.51,169.97,169.49,169.92,25158.0,160.6393,161.0752,160.6203,161.0278,25158.0
2021-11-24 11:00:00,169.89,170.11,169.76,170.02,22490.0,160.9994,161.2079,160.8762,161.1226,22490.0
2021-11-24 11:05:00,170.08,170.37,170.06,170.36,23374.0,161.1794,161.4543,161.1605,161.4448,23374.0
2021-11-24 11:10:00,170.39,170.85,170.39,170.83,22710.0,161.4732,161.9092,161.4732,161.8902,22710.0
2021-11-24 11:15:00,170.83,170.97,170.63,170.92,45104.0,161.8902,162.0229,161.7007,161.9755,45104.0
2021-11-24 11:20:00,170.96,171.22,170.92,171.19,29187.0,162.0134,162.2598,161.9755,162.2314,29187.0
2021-11-24 11:25:00,171.2,171.37,170.99,171.37,28589.0,162.2408,162.4019,162.0418,162.4019,28589.0
2021-11-24 11:30:00,171.36,171.47,171.1,171.13,29581.0,162.3925,162.4967,162.1461,162.1745,29581.0
2021-11-24 11:35:00,171.13,171.37,171.11,171.31,22482.0,162.1745,162.4019,162.1555,162.3451,22482.0
2021-11-24 11:40:00,171.34,171.49,171.28,171.47,17207.0,162.3735,162.5157,162.3167,162.4967,17207.0
2021-11-24 11:45:00,171.45,171.82,171.44,171.74,27456.0,162.4778,162.8284,162.4683,162.7526,27456.0
2021-11-24 11:50:00,171.75,171.78,171.53,171.57,33597.0,162.7621,162.7905,162.5536,162.5915,33597.0
2021-11-24 11:55:00,171.56,171.56,171.3,171.49,25360.0,162.582,162.582,162.3356,162.5157,25360.0
2021-11-24 12:00:00,171.47,171.51,171.37,171.49,18198.0,162.4967,162.5346,162.4019,162.5157,18198.0
2021-11-24 12:05:00,171.53,171.74,171.51,171.69,22196.0,162.5536,162.7526,162.5346,162.7052,22196.0
2021-11-24 12:10:00,171.7,171.85,171.67,171.85,17771.0,162.7147,162.8568,162.6862,162.8568,17771.0
2021-11-24 12:15:00,171.8,171.81,171.62,171.62,18430.0,162.8094,162.8189,162.6389,162.6389,18430.0
2021-11-24 12:20:00,171.59,171.59,171.32,171.33,19799.0,162.6104,162.6104,162.3546,162.364,19799.0
2021-11-24 12:25:00,171.32,171.35,171.16,171.32,25570.0,162.3546,162.383,162.2029,162.3546,25570.0
2021-11-24 12:30:00,171.33,171.55,171.33,171.43,29991.0,162.364,162.5725,162.364,162.4588,29991.0
2021-11-24 12:35:00,171.44,171.65,171.44,171.47,15035.0,162.4683,162.6673,162.4683,162.4967,15035.0
2021-11-24 12:40:00,171.45,171.65,171.45,171.61,9964.0,162.4778,162.6673,162.4778,162.6294,9964.0
2021-11-24 12:45:00,171.61,171.68,171.47,171.64,18427.0,162.6294,162.6957,162.4967,162.6578,18427.0
2021-11-24 12:50:00,171.64,171.83,171.6,171.83,11357.0,162.6578,162.8379,162.6199,162.8379,11357.0
2021-11-24 12:55:00,171.84,171.87,171.74,171.8,16694.0,162.8473,162.8758,162.7526,162.8094,16694.0
2021-11-24 13:00:00,171.78,171.92,171.7,171.87,14654.0,162.7905,162.9232,162.7147,162.8758,14654.0
2021-11-24 13:05:00,171.91,172.05,171.9,172.05,15231.0,162.9137,163.0464,162.9042,163.0464,15231.0
2021-11-24 13:10:00,172.02,172.23,172.0,172.11,27110.0,163.0179,163.2169,162.999,163.1032,27110.0
2021-11-24 13:15:00,172.12,172.35,171.96,172.32,15384.0,163.1127,163.3307,162.9611,163.3022,15384.0
2021-11-24 13:20:00,172.34,172.42,172.18,172.2,23295.0,163.3212,163.397,163.1696,163.1885,23295.0
2021-11-24 13:25:00,172.22,172.36,172.21,172.28,16927.0,163.2075,163.3401,163.198,163.2643,16927.0
2021-11-24 13:30:00,172.31,172.43,172.28,172.29,14235.0,163.2928,163.4065,163.2643,163.2738,14235.0
2021-11-24 13:35:00,172.28,172.34,171.99,172.11,23065.0,163.2643,163.3212,162.9895,163.1032,23065.0
2021-11-24 13:40:00,172.11,172.13,172.03,172.03,21077.0,163.1032,163.1222,163.0274,163.0274,21077.0
2021-11-24 13:45:00,172.03,172.11,171.97,172.03,11735.0,163.0274,163.1032,162.9705,163.0274,11735.0
2021-11-24 13:50:00,172.02,172.02,171.77,171.83,22435.0,163.0179,163.0179,162.781,162.8379,22435.0
2021-11-24 13:55:00,171.82,171.85,171.69,171.82,18503.0,162.8284,162.8568,162.7052,162.8284,18503.0
2021-11-24 14:00:00,171.8,171.96,171.6,171.72,18420.0,162.8094,162.9611,162.6199,162.7336,18420.0
2021-11-24 14:05:00,171.76,171.8,171.42,171.47,24856.0,162.7715,162.8094,162.4493,162.4967,24856.0
2021-11-24 14:10:00,171.58,171.91,171.4,171.91,60142.0,162.601,162.9137,162.4304,162.9137,60142.0
2021-11-24 14:15:00,171.89,171.99,171.85,171.91,29320.0,162.8947,162.9895,162.8568,162.9137,29320.0
2021-11-24 14:20:00,171.89,171.99,171.82,171.94,17674.0,162.8947,162.9895,162.8284,162.9421,17674.0
2021-11-24 14:25:00,171.95,171.98,171.81,171.83,14192.0,162.9516,162.98,162.8189,162.8379,14192.0
2021-11-24 14:30:00,171.86,171.97,171.83,171.87,13577.0,162.8663,162.9705,162.8379,162.8758,13577.0
2021-11-24 14:35:00,171.84,171.92,171.76,171.83,15517.0,162.8473,162.9232,162.7715,162.8379,15517.0
2021-11-24 14:40:00,171.83,171.98,171.74,171.97,17459.0,162.8379,162.98,162.7526,162.9705,17459.0
2021-11-24 14:45:00,171.96,172.07,171.94,171.99,17644.0,162.9611,163.0653,162.9421,162.9895,17644.0
2021-11-24 14:50:00,171.99,172.13,171.99,172.05,17205.0,162.9895,163.1222,162.9895,163.0464,17205.0
2021-11-24 14:55:00,172.05,172.13,172.03,172.06,17467.0,163.0464,163.1222,163.0274,163.0558,17467.0
2021-11-24 15:00:00,172.02,172.06,171.87,172.0,22507.0,163.0179,163.0558,162.8758,162.999,22507.0
2021-11-24 15:05:00,172.01,172.23,171.96,172.22,23811.0,163.0084,163.2169,162.9611,163.2075,23811.0
2021-11-24 15:10:00,172.2,172.25,172.09,172.18,19551.0,163.1885,163.2359,163.0843,163.1696,19551.0
2021-11-24 15:15:00,172.18,172.25,172.09,172.17,22817.0,163.1696,163.2359,163.0843,163.1601,22817.0
2021-11-24 15:20:00,172.17,172.28,172.15,172.19,26185.0,163.1601,163.2643,163.1411,163.179,26185.0
2021-11-24 15:25:00,172.2,172.32,172.05,172.2,52965.0,163.1885,163.3022,163.0464,163.1885,52965.0
2021-11-24 15:30:00,172.22,172.22,172.01,172.14,27498.0,163.2075,163.2075,163.0084,163.1316,27498.0
2021-11-24 15:35:00,172.2,172.34,172.19,172.29,27645.0,163.1885,163.3212,163.179,163.2738,27645.0
2021-11-24 15:40:00,172.3,172.33,172.13,172.16,53196.0,163.2833,163.3117,163.1222,163.1506,53196.0
2021-11-24 15:45:00,172.16,172.2,172.01,172.06,60529.0,163.1506,163.1885,163.0084,163.0558,60529.0
2021-11-24 15:50:00,172.07,172.29,172.03,172.25,103629.0,163.0653,163.2738,163.0274,163.2359,103629.0
2021-11-24 15:55:00,172.25,172.28,172.01,172.08,231556.0,163.2359,163.2643,163.0084,163.0748,231556.0
2021-11-26 09:30:00,168.06,169.34,168.0,169.05,247229.0,159.2652,160.4782,159.2083,160.2034,247229.0
2021-11-26 09:35:00,168.97,169.08,168.24,168.44,90899.0,160.1275,160.2318,159.4357,159.6253,90899.0
2021-11-26 09:40:00,168.39,169.17,168.37,168.79,115949.0,159.5779,160.3171,159.5589,159.957,115949.0
2021-11-26 09:45:00,168.81,168.99,168.32,168.53,165360.0,159.9759,160.1465,159.5116,159.7106,165360.0
2021-11-26 09:50:00,168.54,168.95,168.31,168.39,64453.0,159.72,160.1086,159.5021,159.5779,64453.0
2021-11-26 09:55:00,168.36,169.59,168.25,169.24,83589.0,159.5495,160.7151,159.4452,160.3834,83589.0
2021-11-26 10:00:00,169.2,169.2,168.5,168.53,61786.0,160.3455,160.3455,159.6821,159.7106,61786.0
2021-11-26 10:05:00,168.54,169.07,168.45,168.64,52509.0,159.72,160.2223,159.6347,159.8148,52509.0
2021-11-26 10:10:00,168.67,168.68,168.08,168.15,40027.0,159.8432,159.8527,159.2841,159.3504,40027.0
2021-11-26 10:15:00,168.12,168.13,167.66,167.69,64352.0,159.322,159.3315,158.8861,158.9145,64352.0
2021-11-26 10:20:00,167.71,168.72,167.56,168.53,79250.0,158.9335,159.8906,158.7913,159.7106,79250.0
2021-11-26 10:25:00,168.57,169.28,168.49,169.18,34813.0,159.7485,160.4213,159.6727,160.3265,34813.0
2021-11-26 10:30:00,169.2,169.21,168.81,169.01,33294.0,160.3455,160.355,159.9759,160.1654,33294.0
2021-11-26 10:35:00,169.03,169.51,168.9,169.43,50213.0,160.1844,160.6393,160.0612,160.5635,50213.0
2021-11-26 10:40:00,169.42,169.68,169.29,169.63,39875.0,160.554,160.8004,160.4308,160.753,39875.0
2021-11-26 10:45:00,169.59,169.62,169.31,169.55,50582.0,160.7151,160.7435,160.4497,160.6772,50582.0
2021-11-26 10:50:00,169.54,169.56,168.96,168.96,41948.0,160.6677,160.6867,160.1181,160.1181,41948.0
2021-11-26 10:55:00,168.97,169.12,168.86,169.04,33748.0,160.1275,160.2697,160.0233,160.1939,33748.0
2021-11-26 11:00:00,169.02,169.02,168.27,168.42,61616.0,160.1749,160.1749,159.4642,159.6063,61616.0
2021-11-26 11:05:00,168.44,168.85,168.44,168.81,41539.0,159.6253,160.0138,159.6253,159.9759,41539.0
2021-11-26 11:10:00,168.86,168.88,168.14,168.14,42191.0,160.0233,160.0422,159.341,159.341,42191.0
2021-11-26 11:15:00,168.15,168.3,167.85,167.96,58678.0,159.3504,159.4926,159.0661,159.1704,58678.0
2021-11-26 11:20:00,167.98,168.04,167.72,167.95,61407.0,159.1893,159.2462,158.943,159.1609,61407.0
2021-11-26 11:25:00,167.98,168.34,167.95,168.28,42223.0,159.1893,159.5305,159.1609,159.4736,42223.0
2021-11-26 11:30:00,168.26,168.26,167.83,168.01,45437.0,159.4547,159.4547,159.0472,159.2178,45437.0
2021-11-26 11:35:00,167.98,168.51,167.98,168.43,37770.0,159.1893,159.6916,159.1893,159.6158,37770.0
2021-11-26 11:40:00,168.41,168.57,168.25,168.44,43040.0,159.5968,159.7485,159.4452,159.6253,43040.0
2021-11-26 11:45:00,168.41,168.57,168.15,168.16,35397.0,159.5968,159.7485,159.3504,159.3599,35397.0
2021-11-26 11:50:00,168.18,168.23,167.76,167.77,35852.0,159.3789,159.4263,158.9809,158.9903,35852.0
2021-11-26 11:55:00,167.76,168.2,167.76,168.03,42511.0,158.9809,159.3978,158.9809,159.2367,42511.0
2021-11-26 12:00:00,168.08,168.25,167.75,167.85,40033.0,159.2841,159.4452,158.9714,159.0661,40033.0
2021-11-26 12:05:00,167.84,168.17,167.76,168.07,36540.0,159.0567,159.3694,158.9809,159.2746,36540.0
2021-11-26 12:10:00,168.04,168.19,167.77,167.79,42603.0,159.2462,159.3884,158.9903,159.0093,42603.0
2021-11-26 12:15:00,167.79,167.89,167.66,167.82,57523.0,159.0093,159.1041,158.8861,159.0377,57523.0
2021-11-26 12:20:00,167.82,167.94,167.71,167.84,49928.0,159.0377,159.1514,158.9335,159.0567,49928.0
2021-11-26 12:25:00,167.85,168.44,167.83,168.42,51124.0,159.0661,159.6253,159.0472,159.6063,51124.0
2021-11-26 12:30:00,168.39,168.75,168.34,168.7,54842.0,159.5779,159.9191,159.5305,159.8717,54842.0
2021-11-26 12:35:00,168.69,169.06,168.66,168.85,53720.0,159.8622,160.2128,159.8338,160.0138,53720.0
2021-11-26 12:40:00,168.83,168.9,168.55,168.57,49480.0,159.9949,160.0612,159.7295,159.7485,49480.0
2021-11-26 12:45:00,168.56,168.67,168.18,168.19,90076.0,159.739,159.8432,159.3789,159.3884,90076.0
2021-11-26 12:50:00,168.06,168.15,167.54,167.61,89192.0,159.2652,159.3504,158.7724,158.8387,89192.0
2021-11-26 12:55:00,167.59,168.51,167.57,167.93,210542.0,158.8198,159.6916,158.8008,159.142,210542.0
2021-11-29 09:30:00,169.83,170.99,169.67,170.2,247522.0,160.9425,162.0418,160.7909,161.2932,247522.0
2021-11-29 09:35:00,170.24,170.24,169.44,169.8,58074.0,161.3311,161.3311,160.5729,160.9141,58074.0
2021-11-29 09:40:00,169.85,170.72,169.49,170.53,69378.0,160.9615,161.786,160.6203,161.6059,69378.0
2021-11-29 09:45:00,170.5,170.57,169.7,170.25,56109.0,161.5775,161.6438,160.8193,161.3406,56109.0
2021-11-29 09:50:00,170.15,171.07,170.14,170.97,50324.0,161.2458,162.1176,161.2363,162.0229,50324.0
2021-11-29 09:55:00,170.92,171.15,170.77,170.98,69326.0,161.9755,162.1935,161.8333,162.0324,69326.0
2021-11-29 10:00:00,170.88,171.09,170.54,170.57,56842.0,161.9376,162.1366,161.6154,161.6438,56842.0
2021-11-29 10:05:00,170.5,170.79,170.38,170.61,32327.0,161.5775,161.8523,161.4638,161.6817,32327.0
2021-11-29 10:10:00,170.6,170.95,170.34,170.34,40150.0,161.6722,162.0039,161.4258,161.4258,40150.0
2021-11-29 10:15:00,170.37,170.59,169.95,170.22,33281.0,161.4543,161.6628,161.0563,161.3121,33281.0
2021-11-29 10:20:00,170.25,170.51,169.91,170.21,29398.0,161.3406,161.5869,161.0183,161.3026,29398.0
2021-11-29 10:25:00,170.21,170.24,169.55,169.8,47495.0,161.3026,161.3311,160.6772,160.9141,47495.0
2021-11-29 10:30:00,169.74,169.81,169.28,169.45,30889.0,160.8572,160.9236,160.4213,160.5824,30889.0
2021-11-29 10:35:00,169.51,169.58,169.23,169.49,35600.0,160.6393,160.7056,160.3739,160.6203,35600.0
2021-11-29 10:40:00,169.45,169.59,169.23,169.55,37920.0,160.5824,160.7151,160.3739,160.6772,37920.0
2021-11-29 10:45:00,169.55,169.77,169.51,169.62,46534.0,160.6772,160.8857,160.6393,160.7435,46534.0
2021-11-29 10:50:00,169.64,170.02,169.45,169.72,24295.0,160.7625,161.1226,160.5824,160.8383,24295.0
2021-11-29 10:55:00,169.74,170.22,169.74,170.03,33748.0,160.8572,161.3121,160.8572,161.1321,33748.0
2021-11-29 11:00:00,170.05,170.22,169.73,169.86,67497.0,161.151,161.3121,160.8478,160.971,67497.0
2021-11-29 11:05:00,169.84,170.04,169.73,170.03,21866.0,160.952,161.1415,160.8478,161.1321,21866.0
2021-11-29 11:10:00,170.05,170.13,169.85,169.98,27981.0,161.151,161.2268,160.9615,161.0847,27981.0
2021-11-29 11:15:00,170.02,170.11,169.88,169.92,37397.0,161.1226,161.2079,160.9899,161.0278,37397.0
2021-11-29 11:20:00,169.91,170.26,169.89,170.13,30275.0,161.0183,161.35,160.9994,161.2268,30275.0
2021-11-29 11:25:00,170.12,170.12,169.8,169.88,26901.0,161.2174,161.2174,160.9141,160.9899,26901.0
2021-11-29 11:30:00,169.91,170.19,169.45,169.73,37847.0,161.0183,161.2837,160.5824,160.8478,37847.0
2021-11-29 11:35:00,169.7,170.0,169.7,169.95,24333.0,160.8193,161.1036,160.8193,161.0563,24333.0
2021-11-29 11:40:00,169.91,170.18,169.9,170.05,28576.0,161.0183,161.2742,161.0089,161.151,28576.0
2021-11-29 11:45:00,169.99,170.13,169.9,169.9,20158.0,161.0942,161.2268,161.0089,161.0089,20158.0
2021-11-29 11:50:00,169.93,170.14,169.9,170.02,18884.0,161.0373,161.2363,161.0089,161.1226,18884.0
2021-11-29 11:55:00,169.99,170.21,169.95,170.2,26980.0,161.0942,161.3026,161.0563,161.2932,26980.0
2021-11-29 12:00:00,170.18,170.24,170.07,170.24,22757.0,161.2742,161.3311,161.17,161.3311,22757.0
2021-11-29 12:05:00,170.25,170.4,170.22,170.33,29008.0,161.3406,161.4827,161.3121,161.4164,29008.0
2021-11-29 12:10:00,170.33,170.43,170.28,170.28,33386.0,161.4164,161.5111,161.369,161.369,33386.0
2021-11-29 12:15:00,170.27,170.44,170.17,170.4,21376.0,161.3595,161.5206,161.2647,161.4827,21376.0
2021-11-29 12:20:00,170.41,170.62,170.38,170.57,22654.0,161.4922,161.6912,161.4638,161.6438,22654.0
2021-11-29 12:25:00,170.58,170.58,170.4,170.47,26508.0,161.6533,161.6533,161.4827,161.549,26508.0
2021-11-29 12:30:00,170.52,170.78,170.43,170.69,28151.0,161.5964,161.8428,161.5111,161.7575,28151.0
2021-11-29 12:35:00,170.7,170.75,170.52,170.53,24378.0,161.767,161.8144,161.5964,161.6059,24378.0
2021-11-29 12:40:00,170.55,170.91,170.54,170.91,26696.0,161.6249,161.966,161.6154,161.966,26696.0
2021-11-29 12:45:00,170.91,171.01,170.91,170.95,22901.0,161.966,162.0608,161.966,162.0039,22901.0
2021-11-29 12:50:00,170.97,170.97,170.72,170.76,20392.0,162.0229,162.0229,161.786,161.8239,20392.0
2021-11-29 12:55:00,170.75,170.85,170.67,170.84,25734.0,161.8144,161.9092,161.7386,161.8997,25734.0
2021-11-29 13:00:00,170.84,170.95,170.81,170.81,17256.0,161.8997,162.0039,161.8712,161.8712,17256.0
2021-11-29 13:05:00,170.79,170.95,170.77,170.89,23413.0,161.8523,162.0039,161.8333,161.9471,23413.0
2021-11-29 13:10:00,170.91,170.99,170.79,170.81,19861.0,161.966,162.0418,161.8523,161.8712,19861.0
2021-11-29 13:15:00,170.82,170.87,170.54,170.63,20518.0,161.8807,161.9281,161.6154,161.7007,20518.0
2021-11-29 13:20:00,170.65,170.77,170.6,170.75,16651.0,161.7196,161.8333,161.6722,161.8144,16651.0
2021-11-29 13:25:00,170.77,170.87,170.76,170.84,19569.0,161.8333,161.9281,161.8239,161.8997,19569.0
2021-11-29 13:30:00,170.83,170.92,170.67,170.67,29534.0,161.8902,161.9755,161.7386,161.7386,29534.0
2021-11-29 13:35:00,170.65,170.79,170.57,170.57,20531.0,161.7196,161.8523,161.6438,161.6438,20531.0
2021-11-29 13:40:00,170.58,170.64,170.53,170.58,23503.0,161.6533,161.7101,161.6059,161.6533,23503.0
2021-11-29 13:45:00,170.55,170.65,170.25,170.58,43569.0,161.6249,161.7196,161.3406,161.6533,43569.0
2021-11-29 13:50:00,170.52,170.52,170.36,170.49,16973.0,161.5964,161.5964,161.4448,161.568,16973.0
2021-11-29 13:55:00,170.51,170.6,170.47,170.57,18596.0,161.5869,161.6722,161.549,161.6438,18596.0
2021-11-29 14:00:00,170.58,170.71,170.47,170.71,18699.0,161.6533,161.7765,161.549,161.7765,18699.0
2021-11-29 14:05:00,170.72,170.74,170.6,170.67,19560.0,161.786,161.8049,161.6722,161.7386,19560.0
2021-11-29 14:10:00,170.67,170.82,170.67,170.75,20160.0,161.7386,161.8807,161.7386,161.8144,20160.0
2021-11-29 14:15:00,170.72,170.8,170.68,170.77,19312.0,161.786,161.8618,161.7481,161.8333,19312.0
2021-11-29 14:20:00,170.75,170.81,170.73,170.76,21142.0,161.8144,161.8712,161.7954,161.8239,21142.0
2021-11-29 14:25:00,170.79,170.88,170.76,170.88,23514.0,161.8523,161.9376,161.8239,161.9376,23514.0
2021-11-29 14:30:00,170.89,170.95,170.61,170.62,27273.0,161.9471,162.0039,161.6817,161.6912,27273.0
2021-11-29 14:35:00,170.61,170.62,170.45,170.52,15616.0,161.6817,161.6912,161.5301,161.5964,15616.0
2021-11-29 14:40:00,170.53,170.9,170.5,170.84,25032.0,161.6059,161.9565,161.5775,161.8997,25032.0
2021-11-29 14:45:00,170.84,170.92,170.78,170.87,18702.0,161.8997,161.9755,161.8428,161.9281,18702.0
2021-11-29 14:50:00,170.85,170.88,170.67,170.69,29060.0,161.9092,161.9376,161.7386,161.7575,29060.0
2021-11-29 14:55:00,170.68,170.83,170.68,170.81,18668.0,161.7481,161.8902,161.7481,161.8712,18668.0
2021-11-29 15:00:00,170.79,170.89,170.74,170.79,21661.0,161.8523,161.9471,161.8049,161.8523,21661.0
2021-11-29 15:05:00,170.8,170.93,170.64,170.92,26568.0,161.8618,161.985,161.7101,161.9755,26568.0
2021-11-29 15:10:00,170.92,171.01,170.83,170.99,23718.0,161.9755,162.0608,161.8902,162.0418,23718.0
2021-11-29 15:15:00,170.98,171.11,170.84,170.9,18405.0,162.0324,162.1555,161.8997,161.9565,18405.0
2021-11-29 15:20:00,170.89,170.93,170.81,170.9,22218.0,161.9471,161.985,161.8712,161.9565,22218.0
2021-11-29 15:25:00,170.9,170.95,170.85,170.9,41968.0,161.9565,162.0039,161.9092,161.9565,41968.0
2021-11-29 15:30:00,170.87,170.98,170.83,170.95,43053.0,161.9281,162.0324,161.8902,162.0039,43053.0
2021-11-29 15:35:00,170.93,170.94,170.76,170.8,45902.0,161.985,161.9944,161.8239,161.8618,45902.0
2021-11-29 15:40:00,170.8,170.83,170.49,170.53,48466.0,161.8618,161.8902,161.568,161.6059,48466.0
2021-11-29 15:45:00,170.54,170.66,170.4,170.64,52321.0,161.6154,161.7291,161.4827,161.7101,52321.0
2021-11-29 15:50:00,170.6,170.67,170.27,170.3,91779.0,161.6722,161.7386,161.3595,161.3879,91779.0
2021-11-29 15:55:00,170.31,170.31,169.8,169.83,256717.0,161.3974,161.3974,160.9141,160.9425,256717.0
2021-11-30 09:30:00,168.79,168.99,167.53,168.49,148593.0,159.957,160.1465,158.7629,159.6727,148593.0
2021-11-30 09:35:00,168.49,168.56,167.63,168.2,57704.0,159.6727,159.739,158.8577,159.3978,57704.0
2021-11-30 09:40:00,168.31,168.88,168.27,168.5,39692.0,159.5021,160.0422,159.4642,159.6821,39692.0
2021-11-30 09:45:00,168.49,168.87,168.37,168.5,43545.0,159.6727,160.0328,159.5589,159.6821,43545.0
2021-11-30 09:50:00,168.54,169.53,168.39,169.53,56333.0,159.72,160.6582,159.5779,160.6582,56333.0
2021-11-30 09:55:00,169.53,169.7,169.22,169.31,31240.0,160.6582,160.8193,160.3645,160.4497,31240.0
2021-11-30 10:00:00,169.24,170.74,169.21,170.67,77676.0,160.3834,161.8049,160.355,161.7386,77676.0
2021-11-30 10:05:00,170.64,170.98,170.56,170.72,66107.0,161.7101,162.0324,161.6343,161.786,66107.0
2021-11-30 10:10:00,170.69,170.69,170.22,170.42,77574.0,161.7575,161.7575,161.3121,161.5017,77574.0
2021-11-30 10:15:00,170.38,170.62,170.2,170.61,31803.0,161.4638,161.6912,161.2932,161.6817,31803.0
2021-11-30 10:20:00,170.62,170.84,170.34,170.72,65751.0,161.6912,161.8997,161.4258,161.786,65751.0
2021-11-30 10:25:00,170.73,170.98,170.65,170.98,31265.0,161.7954,162.0324,161.7196,162.0324,31265.0
2021-11-30 10:30:00,171.03,171.55,170.91,171.03,55135.0,162.0797,162.5725,161.966,162.0797,55135.0
2021-11-30 10:35:00,171.01,171.17,170.21,170.57,48914.0,162.0608,162.2124,161.3026,161.6438,48914.0
2021-11-30 10:40:00,170.52,170.72,170.47,170.56,24673.0,161.5964,161.786,161.549,161.6343,24673.0
2021-11-30 10:45:00,170.52,170.56,169.44,169.53,29790.0,161.5964,161.6343,160.5729,160.6582,29790.0
2021-11-30 10:50:00,169.53,169.85,169.2,169.21,97962.0,160.6582,160.9615,160.3455,160.355,97962.0
2021-11-30 10:55:00,169.24,169.25,168.74,168.75,86219.0,160.3834,160.3929,159.9096,159.9191,86219.0
2021-11-30 11:00:00,168.7,168.99,168.2,168.74,44048.0,159.8717,160.1465,159.3978,159.9096,44048.0
2021-11-30 11:05:00,168.8,169.13,168.56,169.09,28540.0,159.9664,160.2792,159.739,160.2413,28540.0
2021-11-30 11:10:00,169.05,169.39,168.88,169.28,24121.0,160.2034,160.5256,160.0422,160.4213,24121.0
2021-11-30 11:15:00,169.32,169.4,168.91,168.99,28978.0,160.4592,160.535,160.0707,160.1465,28978.0
2021-11-30 11:20:00,168.96,169.15,168.84,169.03,42529.0,160.1181,160.2981,160.0043,160.1844,42529.0
2021-11-30 11:25:00,169.03,169.22,168.85,169.09,27916.0,160.1844,160.3645,160.0138,160.2413,27916.0
2021-11-30 11:30:00,169.13,169.45,168.93,168.93,34724.0,160.2792,160.5824,160.0896,160.0896,34724.0
2021-11-30 11:35:00,168.99,169.2,168.91,169.08,23924.0,160.1465,160.3455,160.0707,160.2318,23924.0
2021-11-30 11:40:00,169.05,169.12,168.81,169.1,43297.0,160.2034,160.2697,159.9759,160.2507,43297.0
2021-11-30 11:45:00,169.14,169.18,168.71,168.92,64534.0,160.2886,160.3265,159.8811,160.0802,64534.0
2021-11-30 11:50:00,168.89,169.11,168.61,168.64,41756.0,160.0517,160.2602,159.7864,159.8148,41756.0
2021-11-30 11:55:00,168.68,169.17,168.65,169.17,29029.0,159.8527,160.3171,159.8243,160.3171,29029.0
2021-11-30 12:00:00,169.17,169.17,168.65,168.95,157296.0,160.3171,160.3171,159.8243,160.1086,157296.0
2021-11-30 12:05:00,169.01,169.16,168.77,168.93,39928.0,160.1654,160.3076,159.938,160.0896,39928.0
2021-11-30 12:10:00,168.93,169.36,168.81,169.21,31654.0,160.0896,160.4971,159.9759,160.355,31654.0
2021-11-30 12:15:00,169.25,169.58,169.22,169.55,38674.0,160.3929,160.7056,160.3645,160.6772,38674.0
2021-11-30 12:20:00,169.59,169.85,169.54,169.82,36746.0,160.7151,160.9615,160.6677,160.9331,36746.0
2021-11-30 12:25:00,169.8,169.97,169.75,169.81,17646.0,160.9141,161.0752,160.8667,160.9236,17646.0
2021-11-30 12:30:00,169.83,169.83,169.45,169.64,29143.0,160.9425,160.9425,160.5824,160.7625,29143.0
2021-11-30 12:35:00,169.67,169.86,169.61,169.8,21503.0,160.7909,160.971,160.734,160.9141,21503.0
2021-11-30 12:40:00,169.84,169.92,169.61,169.88,13174.0,160.952,161.0278,160.734,160.9899,13174.0
2021-11-30 12:45:00,169.84,169.88,169.68,169.68,10755.0,160.952,160.9899,160.8004,160.8004,10755.0
2021-11-30 12:50:00,169.76,170.06,169.69,170.03,20973.0,160.8762,161.1605,160.8099,161.1321,20973.0
2021-11-30 12:55:00,170.06,170.07,169.51,169.61,16788.0,161.1605,161.17,160.6393,160.734,16788.0
2021-11-30 13:00:00,169.64,169.79,169.54,169.54,12568.0,160.7625,160.9046,160.6677,160.6677,12568.0
2021-11-30 13:05:00,169.62,169.92,169.62,169.88,18804.0,160.7435,161.0278,160.7435,160.9899,18804.0
2021-11-30 13:10:00,169.88,170.0,169.81,169.93,29295.0,160.9899,161.1036,160.9236,161.0373,29295.0
2021-11-30 13:15:00,169.94,170.0,169.83,169.9,35068.0,161.0468,161.1036,160.9425,161.0089,35068.0
2021-11-30 13:20:00,169.87,170.07,169.58,170.06,22384.0,160.9804,161.17,160.7056,161.1605,22384.0
2021-11-30 13:25:00,170.02,170.18,169.96,170.09,23408.0,161.1226,161.2742,161.0657,161.1889,23408.0
2021-11-30 13:30:00,170.11,170.53,170.04,170.28,37544.0,161.2079,161.6059,161.1415,161.369,37544.0
2021-11-30 13:35:00,170.24,170.75,170.24,170.72,18493.0,161.3311,161.8144,161.3311,161.786,18493.0
2021-11-30 13:40:00,170.68,170.76,170.54,170.69,24697.0,161.7481,161.8239,161.6154,161.7575,24697.0
2021-11-30 13:45:00,170.71,170.89,170.67,170.84,27114.0,161.7765,161.9471,161.7386,161.8997,27114.0
2021-11-30 13:50:00,170.84,171.0,170.75,171.0,36927.0,161.8997,162.0513,161.8144,162.0513,36927.0
2021-11-30 13:55:00,170.98,171.09,170.9,171.07,22611.0,162.0324,162.1366,161.9565,162.1176,22611.0
2021-11-30 14:00:00,171.12,171.12,170.9,171.03,22804.0,162.165,162.165,161.9565,162.0797,22804.0
2021-11-30 14:05:00,171.01,171.13,170.9,171.0,52203.0,162.0608,162.1745,161.9565,162.0513,52203.0
2021-11-30 14:10:00,170.98,171.04,170.91,170.97,54498.0,162.0324,162.0892,161.966,162.0229,54498.0
2021-11-30 14:15:00,170.99,171.07,170.92,171.07,34064.0,162.0418,162.1176,161.9755,162.1176,34064.0
2021-11-30 14:20:00,171.05,171.12,170.95,171.02,25549.0,162.0987,162.165,162.0039,162.0703,25549.0
2021-11-30 14:25:00,171.02,171.17,170.79,170.87,40888.0,162.0703,162.2124,161.8523,161.9281,40888.0
2021-11-30 14:30:00,170.84,171.07,170.73,171.01,58429.0,161.8997,162.1176,161.7954,162.0608,58429.0
2021-11-30 14:35:00,171.03,171.18,170.96,171.0,25662.0,162.0797,162.2219,162.0134,162.0513,25662.0
2021-11-30 14:40:00,171.0,171.2,170.95,171.14,38108.0,162.0513,162.2408,162.0039,162.184,38108.0
2021-11-30 14:45:00,171.14,171.19,170.77,170.84,95210.0,162.184,162.2314,161.8333,161.8997,95210.0
2021-11-30 14:50:00,170.86,170.97,170.68,170.96,81487.0,161.9186,162.0229,161.7481,162.0134,81487.0
2021-11-30 14:55:00,170.95,171.07,170.87,171.01,44575.0,162.0039,162.1176,161.9281,162.0608,44575.0
2021-11-30 15:00:00,171.0,171.12,170.91,171.08,51045.0,162.0513,162.165,161.966,162.1271,51045.0
2021-11-30 15:05:00,171.1,171.13,170.9,171.01,41192.0,162.1461,162.1745,161.9565,162.0608,41192.0
2021-11-30 15:10:00,171.02,171.14,170.88,170.88,46331.0,162.0703,162.184,161.9376,161.9376,46331.0
2021-11-30 15:15:00,170.92,170.96,170.66,170.77,25761.0,161.9755,162.0134,161.7291,161.8333,25761.0
2021-11-30 15:20:00,170.76,170.77,170.46,170.56,26327.0,161.8239,161.8333,161.5396,161.6343,26327.0
2021-11-30 15:25:00,170.45,170.58,170.3,170.43,30364.0,161.5301,161.6533,161.3879,161.5111,30364.0
2021-11-30 15:30:00,170.43,170.52,170.22,170.33,41089.0,161.5111,161.5964,161.3121,161.4164,41089.0
2021-11-30 15:35:00,170.32,170.4,170.02,170.08,79762.0,161.4069,161.4827,161.1226,161.1794,79762.0
2021-11-30 15:40:00,170.06,170.32,170.0,170.26,61501.0,161.1605,161.4069,161.1036,161.35,61501.0
2021-11-30 15:45:00,170.26,170.44,169.94,169.96,75389.0,161.35,161.5206,161.0468,161.0657,75389.0
2021-11-30 15:50:00,169.9,169.96,169.26,169.37,175720.0,161.0089,161.0657,160.4024,160.5066,175720.0
2021-11-30 15:55:00,169.4,169.65,169.18,169.25,468767.0,160.535,160.772,160.3265,160.3929,468767.0
2021-12-01 09:30:00,170.89,171.68,170.38,170.45,155579.0,161.9471,162.6957,161.4638,161.5301,155579.0
2021-12-01 09:35:00,170.44,171.06,170.31,170.75,36313.0,161.5206,162.1082,161.3974,161.8144,36313.0
2021-12-01 09:40:00,170.68,171.9,170.6,171.66,48203.0,161.7481,162.9042,161.6722,162.6768,48203.0
2021-12-01 09:45:00,171.59,172.36,171.19,171.37,53279.0,162.6104,163.3401,162.2314,162.4019,53279.0
2021-12-01 09:50:00,171.35,171.99,171.35,171.86,43026.0,162.383,162.9895,162.383,162.8663,43026.0
2021-12-01 09:55:00,171.89,172.53,171.69,172.36,68356.0,162.8947,163.5012,162.7052,163.3401,68356.0
2021-12-01 10:00:00,172.47,173.37,172.47,172.71,101356.0,163.4444,164.2973,163.4444,163.6718,101356.0
2021-12-01 10:05:00,172.7,172.84,172.39,172.42,35596.0,163.6623,163.795,163.3686,163.397,35596.0
2021-12-01 10:10:00,172.45,172.87,172.3,172.51,58458.0,163.4254,163.8234,163.2833,163.4823,58458.0
2021-12-01 10:15:00,172.44,172.69,172.07,172.47,53931.0,163.4159,163.6529,163.0653,163.4444,53931.0
2021-12-01 10:20:00,172.46,172.7,172.22,172.24,29451.0,163.4349,163.6623,163.2075,163.2264,29451.0
2021-12-01 10:25:00,172.24,172.63,172.11,172.44,34506.0,163.2264,163.596,163.1032,163.4159,34506.0
2021-12-01 10:30:00,172.47,172.77,172.14,172.19,25688.0,163.4444,163.7287,163.1316,163.179,25688.0
2021-12-01 10:35:00,172.17,172.17,171.88,171.91,24404.0,163.1601,163.1601,162.8853,162.9137,24404.0
2021-12-01 10:40:00,171.87,172.0,171.42,171.97,24060.0,162.8758,162.999,162.4493,162.9705,24060.0
2021-12-01 10:45:00,171.98,172.11,171.84,171.93,35191.0,162.98,163.1032,162.8473,162.9326,35191.0
2021-12-01 10:50:00,171.9,171.92,171.58,171.62,29112.0,162.9042,162.9232,162.601,162.6389,29112.0
2021-12-01 10:55:00,171.64,171.64,171.23,171.28,49486.0,162.6578,162.6578,162.2693,162.3167,49486.0
2021-12-01 11:00:00,171.25,171.25,170.83,170.83,34024.0,162.2882,162.2882,161.8902,161.8902,34024.0
2021-12-01 11:05:00,170.82,170.88,170.61,170.69,31133.0,161.8807,161.9376,161.6817,161.7575,31133.0
2021-12-01 11:10:00,170.71,170.98,170.66,170.78,34685.0,161.7765,162.0324,161.7291,161.8428,34685.0
2021-12-01 11:15:00,170.81,171.1,170.57,171.0,29585.0,161.8712,162.1461,161.6438,162.0513,29585.0
2021-12-01 11:20:00,171.0,171.09,170.43,170.6,22620.0,162.0513,162.1366,161.5111,161.6722,22620.0
2021-12-01 11:25:00,170.66,170.81,170.54,170.71,22266.0,161.7291,161.8712,161.6154,161.7765,22266.0
2021-12-01 11:30:00,170.67,170.95,170.53,170.95,29261.0,161.7386,162.0039,161.6059,162.0039,29261.0
2021-12-01 11:35:00,170.99,171.06,170.62,170.71,16554.0,162.0418,162.1082,161.6912,161.7765,16554.0
2021-12-01 11:40:00,170.67,170.82,170.39,170.51,19320.0,161.7386,161.8807,161.4732,161.5869,19320.0
2021-12-01 11:45:00,170.47,171.09,170.38,170.99,19731.0,161.549,162.1366,161.4638,162.0418,19731.0
2021-12-01 11:50:00,171.0,171.08,170.91,170.92,15074.0,162.0513,162.1271,161.966,161.9755,15074.0
2021-12-01 11:55:00,170.89,170.89,170.54,170.7,13784.0,161.9471,161.9471,161.6154,161.767,13784.0
2021-12-01 12:00:00,170.68,170.95,170.58,170.8,13320.0,161.7481,162.0039,161.6533,161.8618,13320.0
2021-12-01 12:05:00,170.84,170.9,170.54,170.61,10390.0,161.8997,161.9565,161.6154,161.6817,10390.0
2021-12-01 12:10:00,170.63,170.71,170.45,170.68,14511.0,161.7007,161.7765,161.5301,161.7481,14511.0
2021-12-01 12:15:00,170.65,170.87,170.61,170.67,12228.0,161.7196,161.9281,161.6817,161.7386,12228.0
2021-12-01 12:20:00,170.67,170.74,170.39,170.39,35625.0,161.7386,161.8049,161.4732,161.4732,35625.0
2021-12-01 12:25:00,170.47,170.51,170.27,170.28,17425.0,161.549,161.5869,161.3595,161.369,17425.0
2021-12-01 12:30:00,170.31,170.44,170.04,170.29,14785.0,161.3974,161.5206,161.1415,161.3785,14785.0
2021-12-01 12:35:00,170.23,170.62,170.19,170.62,20993.0,161.3216,161.6912,161.2837,161.6912,20993.0
2021-12-01 12:40:00,170.65,170.74,170.56,170.69,20237.0,161.7196,161.8049,161.6343,161.7575,20237.0
2021-12-01 12:45:00,170.72,170.84,170.6,170.63,5562.0,161.786,161.8997,161.6722,161.7007,5562.0
2021-12-01 12:50:00,170.61,170.7,170.35,170.4,9809.0,161.6817,161.767,161.4353,161.4827,9809.0
2021-12-01 12:55:00,170.22,170.24,169.9,169.94,27783.0,161.3121,161.3311,161.0089,161.0468,27783.0
2021-12-01 13:00:00,169.96,170.03,169.8,169.82,26699.0,161.0657,161.1321,160.9141,160.9331,26699.0
2021-12-01 13:05:00,169.96,169.96,169.45,169.49,21351.0,161.0657,161.0657,160.5824,160.6203,21351.0
2021-12-01 13:10:00,169.4,169.56,169.15,169.34,14355.0,160.535,160.6867,160.2981,160.4782,14355.0
2021-12-01 13:15:00,169.4,169.61,169.01,169.02,28392.0,160.535,160.734,160.1654,160.1749,28392.0
2021-12-01 13:20:00,169.18,169.76,169.08,169.69,11782.0,160.3265,160.8762,160.2318,160.8099,11782.0
2021-12-01 13:25:00,169.73,170.54,169.73,170.4,42074.0,160.8478,161.6154,160.8478,161.4827,42074.0
2021-12-01 13:30:00,170.44,170.53,170.22,170.35,10254.0,161.5206,161.6059,161.3121,161.4353,10254.0
2021-12-01 13:35:00,170.32,170.49,170.16,170.48,26508.0,161.4069,161.568,161.2553,161.5585,26508.0
2021-12-01 13:40:00,170.44,170.46,169.98,170.28,30309.0,161.5206,161.5396,161.0847,161.369,30309.0
2021-12-01 13:45:00,170.18,170.24,169.56,169.65,12474.0,161.2742,161.3311,160.6867,160.772,12474.0
2021-12-01 13:50:00,169.58,170.28,169.57,170.28,12316.0,160.7056,161.369,160.6961,161.369,12316.0
2021-12-01 13:55:00,170.2,170.59,170.16,170.59,17507.0,161.2932,161.6628,161.2553,161.6628,17507.0
2021-12-01 14:00:00,170.52,170.52,170.18,170.22,27584.0,161.5964,161.5964,161.2742,161.3121,27584.0
2021-12-01 14:05:00,170.27,170.32,170.03,170.13,20491.0,161.3595,161.4069,161.1321,161.2268,20491.0
2021-12-01 14:10:00,170.13,170.13,169.55,169.7,19540.0,161.2268,161.2268,160.6772,160.8193,19540.0
2021-12-01 14:15:00,169.77,169.83,169.19,169.37,18573.0,160.8857,160.9425,160.336,160.5066,18573.0
2021-12-01 14:20:00,169.4,169.92,169.4,169.88,10625.0,160.535,161.0278,160.535,160.9899,10625.0
2021-12-01 14:25:00,169.92,170.16,169.83,170.1,18436.0,161.0278,161.2553,160.9425,161.1984,18436.0
2021-12-01 14:30:00,170.09,170.32,170.04,170.04,13561.0,161.1889,161.4069,161.1415,161.1415,13561.0
2021-12-01 14:35:00,170.02,170.09,169.71,169.98,11374.0,161.1226,161.1889,160.8288,161.0847,11374.0
2021-12-01 14:40:00,169.95,169.95,169.57,169.67,14586.0,161.0563,161.0563,160.6961,160.7909,14586.0
2021-12-01 14:45:00,169.63,170.07,169.54,170.03,8871.0,160.753,161.17,160.6677,161.1321,8871.0
2021-12-01 14:50:00,169.99,170.14,169.36,169.36,17002.0,161.0942,161.2363,160.4971,160.4971,17002.0
2021-12-01 14:55:00,169.43,169.55,169.32,169.45,20857.0,160.5635,160.6772,160.4592,160.5824,20857.0
2021-12-01 15:00:00,169.5,169.64,169.05,169.06,14832.0,160.6298,160.7625,160.2034,160.2128,14832.0
2021-12-01 15:05:00,169.09,169.22,168.92,168.99,37107.0,160.2413,160.3645,160.0802,160.1465,37107.0
2021-12-01 15:10:00,168.96,169.08,168.87,168.97,26825.0,160.1181,160.2318,160.0328,160.1275,26825.0
2021-12-01 15:15:00,169.02,169.02,168.47,168.56,31841.0,160.1749,160.1749,159.6537,159.739,31841.0
2021-12-01 15:20:00,168.57,168.59,167.95,168.05,40216.0,159.7485,159.7674,159.1609,159.2557,40216.0
2021-12-01 15:25:00,168.0,168.31,167.74,167.96,36814.0,159.2083,159.5021,158.9619,159.1704,36814.0
2021-12-01 15:30:00,167.94,168.11,167.66,168.09,45887.0,159.1514,159.3125,158.8861,159.2936,45887.0
2021-12-01 15:35:00,168.03,168.39,167.86,168.27,34239.0,159.2367,159.5779,159.0756,159.4642,34239.0
2021-12-01 15:40:00,168.25,168.5,168.12,168.46,36062.0,159.4452,159.6821,159.322,159.6442,36062.0
2021-12-01 15:45:00,168.45,168.52,167.79,167.84,56925.0,159.6347,159.7011,159.0093,159.0567,56925.0
2021-12-01 15:50:00,168.01,168.01,167.37,167.39,88936.0,159.2178,159.2178,158.6113,158.6302,88936.0
2021-12-01 15:55:00,167.41,167.47,166.68,166.75,296446.0,158.6492,158.706,157.9574,158.0237,296446.0
2021-12-02 09:30:00,167.28,168.59,167.0,168.06,122454.0,158.526,159.7674,158.2606,159.2652,122454.0
2021-12-02 09:35:00,168.1,169.72,168.03,169.65,55532.0,159.3031,160.8383,159.2367,160.772,55532.0
2021-12-02 09:40:00,169.66,169.81,169.16,169.46,30858.0,160.7814,160.9236,160.3076,160.5919,30858.0
2021-12-02 09:45:00,169.54,169.64,168.91,169.03,37722.0,160.6677,160.7625,160.0707,160.1844,37722.0
2021-12-02 09:50:00,169.09,169.22,168.63,169.14,22970.0,160.2413,160.3645,159.8053,160.2886,22970.0
2021-12-02 09:55:00,169.14,169.56,168.93,169.43,34817.0,160.2886,160.6867,160.0896,160.5635,34817.0
2021-12-02 10:00:00,169.47,169.77,168.91,169.59,40171.0,160.6014,160.8857,160.0707,160.7151,40171.0
2021-12-02 10:05:00,169.67,169.67,168.66,168.73,35883.0,160.7909,160.7909,159.8338,159.9001,35883.0
2021-12-02 10:10:00,168.78,169.32,168.64,169.26,25885.0,159.9475,160.4592,159.8148,160.4024,25885.0
2021-12-02 10:15:00,169.27,169.27,168.73,168.78,20736.0,160.4118,160.4118,159.9001,159.9475,20736.0
2021-12-02 10:20:00,168.75,169.15,168.45,169.03,24709.0,159.9191,160.2981,159.6347,160.1844,24709.0
2021-12-02 10:25:00,169.05,169.52,168.95,169.24,30785.0,160.2034,160.6488,160.1086,160.3834,30785.0
2021-12-02 10:30:00,169.22,169.55,168.95,169.01,31206.0,160.3645,160.6772,160.1086,160.1654,31206.0
2021-12-02 10:35:00,169.04,169.04,168.4,168.65,28156.0,160.1939,160.1939,159.5874,159.8243,28156.0
2021-12-02 10:40:00,168.68,168.96,168.37,168.37,25057.0,159.8527,160.1181,159.5589,159.5589,25057.0
2021-12-02 10:45:00,168.39,169.12,168.15,169.05,26513.0,159.5779,160.2697,159.3504,160.2034,26513.0
2021-12-02 10:50:00,169.11,169.33,168.63,168.69,23745.0,160.2602,160.4687,159.8053,159.8622,23745.0
2021-12-02 10:55:00,168.74,169.29,168.58,169.23,28339.0,159.9096,160.4308,159.7579,160.3739,28339.0
2021-12-02 11:00:00,169.23,169.33,168.85,169.23,27691.0,160.3739,160.4687,160.0138,160.3739,27691.0
2021-12-02 11:05:00,169.26,169.91,169.19,169.81,64482.0,160.4024,161.0183,160.336,160.9236,64482.0
2021-12-02 11:10:00,169.77,170.24,169.7,170.14,34007.0,160.8857,161.3311,160.8193,161.2363,34007.0
2021-12-02 11:15:00,170.14,170.46,170.04,170.27,33057.0,161.2363,161.5396,161.1415,161.3595,33057.0
2021-12-02 11:20:00,170.26,170.55,170.24,170.35,43586.0,161.35,161.6249,161.3311,161.4353,43586.0
2021-12-02 11:25:00,170.35,170.44,170.19,170.28,26914.0,161.4353,161.5206,161.2837,161.369,26914.0
2021-12-02 11:30:00,170.31,170.38,168.49,168.63,132504.0,161.3974,161.4638,159.6727,159.8053,132504.0
2021-12-02 11:35:00,168.63,169.37,168.63,169.33,19764.0,159.8053,160.5066,159.8053,160.4687,19764.0
2021-12-02 11:40:00,169.3,169.76,169.27,169.32,18554.0,160.4403,160.8762,160.4118,160.4592,18554.0
2021-12-02 11:45:00,169.29,169.62,169.06,169.6,11523.0,160.4308,160.7435,160.2128,160.7246,11523.0
2021-12-02 11:50:00,169.56,169.67,169.14,169.36,26861.0,160.6867,160.7909,160.2886,160.4971,26861.0
2021-12-02 11:55:00,169.35,169.67,169.1,169.51,26655.0,160.4877,160.7909,160.2507,160.6393,26655.0
2021-12-02 12:00:00,169.53,169.7,169.41,169.59,10290.0,160.6582,160.8193,160.5445,160.7151,10290.0
2021-12-02 12:05:00,169.55,169.8,169.52,169.76,10166.0,160.6772,160.9141,160.6488,160.8762,10166.0
2021-12-02 12:10:00,169.74,169.84,169.64,169.82,26047.0,160.8572,160.952,160.7625,160.9331,26047.0
2021-12-02 12:15:00,169.81,169.86,169.54,169.67,16005.0,160.9236,160.971,160.6677,160.7909,16005.0
2021-12-02 12:20:00,169.67,169.94,169.67,169.9,13162.0,160.7909,161.0468,160.7909,161.0089,13162.0
2021-12-02 12:25:00,169.91,170.0,169.71,169.76,21899.0,161.0183,161.1036,160.8288,160.8762,21899.0
2021-12-02 12:30:00,169.75,169.86,169.64,169.72,21295.0,160.8667,160.971,160.7625,160.8383,21295.0
2021-12-02 12:35:00,169.7,169.83,169.39,169.78,18331.0,160.8193,160.9425,160.5256,160.8951,18331.0
2021-12-02 12:40:00,169.73,169.83,169.37,169.37,8546.0,160.8478,160.9425,160.5066,160.5066,8546.0
2021-12-02 12:45:00,169.42,169.71,169.42,169.71,18475.0,160.554,160.8288,160.554,160.8288,18475.0
2021-12-02 12:50:00,169.67,169.68,169.27,169.28,14686.0,160.7909,160.8004,160.4118,160.4213,14686.0
2021-12-02 12:55:00,169.3,169.5,169.26,169.47,16543.0,160.4403,160.6298,160.4024,160.6014,16543.0
2021-12-02 13:00:00,169.52,169.61,169.05,169.53,19697.0,160.6488,160.734,160.2034,160.6582,19697.0
2021-12-02 13:05:00,169.6,169.67,169.38,169.47,21599.0,160.7246,160.7909,160.5161,160.6014,21599.0
2021-12-02 13:10:00,169.49,169.72,169.33,169.45,29501.0,160.6203,160.8383,160.4687,160.5824,29501.0
2021-12-02 13:15:00,169.55,169.61,169.38,169.5,12137.0,160.6772,160.734,160.5161,160.6298,12137.0
2021-12-02 13:20:00,169.5,169.59,169.18,169.36,15511.0,160.6298,160.7151,160.3265,160.4971,15511.0
2021-12-02 13:25:00,169.38,169.46,169.17,169.22,13837.0,160.5161,160.5919,160.3171,160.3645,13837.0
2021-12-02 13:30:00,169.24,169.48,169.02,169.42,24679.0,160.3834,160.6108,160.1749,160.554,24679.0
2021-12-02 13:35:00,169.42,169.44,169.24,169.42,21498.0,160.554,160.5729,160.3834,160.554,21498.0
2021-12-02 13:40:00,169.43,169.64,169.35,169.53,14342.0,160.5635,160.7625,160.4877,160.6582,14342.0
2021-12-02 13:45:00,169.52,169.52,169.19,169.29,12852.0,160.6488,160.6488,160.336,160.4308,12852.0
2021-12-02 13:50:00,169.27,169.85,169.16,169.78,14262.0,160.4118,160.9615,160.3076,160.8951,14262.0
2021-12-02 13:55:00,169.85,169.96,169.8,169.9,9969.0,160.9615,161.0657,160.9141,161.0089,9969.0
2021-12-02 14:00:00,169.87,169.99,169.77,169.85,15375.0,160.9804,161.0942,160.8857,160.9615,15375.0
2021-12-02 14:05:00,169.91,170.0,169.72,169.79,13502.0,161.0183,161.1036,160.8383,160.9046,13502.0
2021-12-02 14:10:00,169.8,169.94,169.58,169.65,15972.0,160.9141,161.0468,160.7056,160.772,15972.0
2021-12-02 14:15:00,169.72,169.89,169.58,169.87,28595.0,160.8383,160.9994,160.7056,160.9804,28595.0
2021-12-02 14:20:00,169.88,170.12,169.81,170.0,18024.0,160.9899,161.2174,160.9236,161.1036,18024.0
2021-12-02 14:25:00,170.03,170.15,170.0,170.05,19498.0,161.1321,161.2458,161.1036,161.151,19498.0
2021-12-02 14:30:00,170.02,170.22,169.97,170.0,18993.0,161.1226,161.3121,161.0752,161.1036,18993.0
2021-12-02 14:35:00,170.0,170.05,169.76,169.82,10556.0,161.1036,161.151,160.8762,160.9331,10556.0
2021-12-02 14:40:00,169.84,169.89,169.7,169.87,17562.0,160.952,160.9994,160.8193,160.9804,17562.0
2021-12-02 14:45:00,169.87,169.94,169.68,169.78,15099.0,160.9804,161.0468,160.8004,160.8951,15099.0
2021-12-02 14:50:00,169.79,169.94,169.63,169.74,17964.0,160.9046,161.0468,160.753,160.8572,17964.0
2021-12-02 14:55:00,169.72,170.03,169.72,169.83,14150.0,160.8383,161.1321,160.8383,160.9425,14150.0
2021-12-02 15:00:00,169.9,170.0,169.77,169.9,17822.0,161.0089,161.1036,160.8857,161.0089,17822.0
2021-12-02 15:05:00,169.93,170.01,169.82,169.86,14918.0,161.0373,161.1131,160.9331,160.971,14918.0
2021-12-02 15:10:00,169.87,169.87,169.46,169.74,16765.0,160.9804,160.9804,160.5919,160.8572,16765.0
2021-12-02 15:15:00,169.75,169.88,169.66,169.74,14054.0,160.8667,160.9899,160.7814,160.8572,14054.0
2021-12-02 15:20:00,169.71,169.82,169.64,169.81,14990.0,160.8288,160.9331,160.7625,160.9236,14990.0
2021-12-02 15:25:00,169.81,170.05,169.78,169.97,18925.0,160.9236,161.151,160.8951,161.0752,18925.0
2021-12-02 15:30:00,170.0,170.39,169.98,170.11,41859.0,161.1036,161.4732,161.0847,161.2079,41859.0
2021-12-02 15:35:00,170.11,170.3,170.07,170.16,47106.0,161.2079,161.3879,161.17,161.2553,47106.0
2021-12-02 15:40:00,170.13,170.48,170.09,170.36,68912.0,161.2268,161.5585,161.1889,161.4448,68912.0
2021-12-02 15:45:00,170.37,170.38,170.04,170.11,81918.0,161.4543,161.4638,161.1415,161.2079,81918.0
2021-12-02 15:50:00,170.05,170.18,169.79,169.91,83400.0,161.151,161.2742,160.9046,161.0183,83400.0
2021-12-02 15:55:00,169.92,170.08,169.78,170.0,318178.0,161.0278,161.1794,160.8951,161.1036,318178.0
2021-12-03 09:30:00,170.62,171.75,170.33,171.47,123852.0,161.9809,163.0537,161.7056,162.7878,123852.0
2021-12-03 09:35:00,171.45,171.7,171.13,171.53,46815.0,162.7688,163.0062,162.4651,162.8448,46815.0
2021-12-03 09:40:00,171.58,172.07,170.92,171.05,53875.0,162.8923,163.3575,162.2657,162.3891,53875.0
2021-12-03 09:45:00,171.05,171.66,170.55,170.56,33576.0,162.3891,162.9682,161.9144,161.9239,33576.0
2021-12-03 09:50:00,170.58,170.93,170.09,170.15,47203.0,161.9429,162.2752,161.4777,161.5347,47203.0
2021-12-03 09:55:00,170.25,170.53,169.81,169.88,21873.0,161.6296,161.8954,161.2119,161.2783,21873.0
2021-12-03 10:00:00,169.81,170.17,169.35,169.68,38194.0,161.2119,161.5537,160.7752,161.0885,38194.0
2021-12-03 10:05:00,169.77,169.93,168.82,168.82,30202.0,161.1739,161.3258,160.272,160.272,30202.0
2021-12-03 10:10:00,168.78,169.18,168.75,168.94,38072.0,160.234,160.6138,160.2056,160.3859,38072.0
2021-12-03 10:15:00,168.89,169.59,168.88,169.27,28409.0,160.3385,161.003,160.329,160.6992,28409.0
2021-12-03 10:20:00,169.3,169.42,168.97,169.07,23706.0,160.7277,160.8416,160.4144,160.5094,23706.0
2021-12-03 10:25:00,169.02,169.25,168.5,169.11,22755.0,160.4619,160.6802,159.9682,160.5473,22755.0
2021-12-03 10:30:00,169.1,169.1,168.4,168.5,23420.0,160.5378,160.5378,159.8733,159.9682,23420.0
2021-12-03 10:35:00,168.39,168.97,168.29,168.69,28610.0,159.8638,160.4144,159.7689,160.1486,28610.0
2021-12-03 10:40:00,168.69,168.86,168.05,168.07,29253.0,160.1486,160.31,159.541,159.56,29253.0
2021-12-03 10:45:00,168.08,168.16,167.55,167.77,62245.0,159.5695,159.6454,159.0663,159.2752,62245.0
2021-12-03 10:50:00,167.74,167.92,167.41,167.67,59383.0,159.2467,159.4176,158.9334,159.1802,59383.0
2021-12-03 10:55:00,167.63,167.91,167.39,167.55,33756.0,159.1423,159.4081,158.9144,159.0663,33756.0
2021-12-03 11:00:00,167.49,167.9,167.44,167.8,30086.0,159.0094,159.3986,158.9619,159.3037,30086.0
2021-12-03 11:05:00,167.85,167.85,166.97,167.24,58593.0,159.3511,159.3511,158.5157,158.772,58593.0
2021-12-03 11:10:00,167.23,167.31,166.81,167.02,45059.0,158.7625,158.8385,158.3638,158.5632,45059.0
2021-12-03 11:15:00,167.05,167.28,166.76,166.87,34269.0,158.5916,158.81,158.3163,158.4208,34269.0
2021-12-03 11:20:00,166.83,167.83,166.83,167.69,37229.0,158.3828,159.3321,158.3828,159.1992,37229.0
2021-12-03 11:25:00,167.73,168.06,167.6,168.06,30092.0,159.2372,159.5505,159.1138,159.5505,30092.0
2021-12-03 11:30:00,168.01,168.25,167.86,168.14,26612.0,159.503,159.7309,159.3606,159.6264,26612.0
2021-12-03 11:35:00,168.11,168.31,167.93,168.06,20784.0,159.598,159.7878,159.4271,159.5505,20784.0
2021-12-03 11:40:00,168.12,168.29,167.79,167.82,20789.0,159.6075,159.7689,159.2942,159.3226,20789.0
2021-12-03 11:45:00,167.82,168.2,167.65,168.08,14451.0,159.3226,159.6834,159.1613,159.5695,14451.0
2021-12-03 11:50:00,168.03,168.03,167.69,167.82,29157.0,159.522,159.522,159.1992,159.3226,29157.0
2021-12-03 11:55:00,167.89,167.89,167.54,167.6,23340.0,159.3891,159.3891,159.0568,159.1138,23340.0
2021-12-03 12:00:00,167.64,167.65,167.41,167.42,24202.0,159.1518,159.1613,158.9334,158.9429,24202.0
2021-12-03 12:05:00,167.53,168.04,167.46,167.96,30797.0,159.0473,159.5315,158.9809,159.4556,30797.0
2021-12-03 12:10:00,168.02,168.02,167.51,167.51,15510.0,159.5125,159.5125,159.0283,159.0283,15510.0
2021-12-03 12:15:00,167.55,168.01,167.55,167.93,12563.0,159.0663,159.503,159.0663,159.4271,12563.0
2021-12-03 12:20:00,167.97,168.37,167.78,168.34,9198.0,159.4651,159.8448,159.2847,159.8163,9198.0
2021-12-03 12:25:00,168.33,168.4,168.23,168.32,25634.0,159.8068,159.8733,159.7119,159.7973,25634.0
2021-12-03 12:30:00,168.27,168.34,168.09,168.26,21944.0,159.7499,159.8163,159.579,159.7404,21944.0
2021-12-03 12:35:00,168.23,168.94,168.19,168.94,24819.0,159.7119,160.3859,159.6739,160.3859,24819.0
2021-12-03 12:40:00,168.97,169.01,168.69,168.78,32086.0,160.4144,160.4524,160.1486,160.234,32086.0
2021-12-03 12:45:00,168.75,168.81,168.56,168.75,17977.0,160.2056,160.2625,160.0252,160.2056,17977.0
2021-12-03 12:50:00,168.75,168.81,168.47,168.58,19457.0,160.2056,160.2625,159.9397,160.0442,19457.0
2021-12-03 12:55:00,168.6,168.65,168.27,168.51,30004.0,160.0632,160.1106,159.7499,159.9777,30004.0
2021-12-03 13:00:00,168.46,168.46,168.14,168.32,25628.0,159.9302,159.9302,159.6264,159.7973,25628.0
2021-12-03 13:05:00,168.31,168.77,168.3,168.77,15923.0,159.7878,160.2245,159.7783,160.2245,15923.0
2021-12-03 13:10:00,168.74,168.79,168.47,168.55,13649.0,160.1961,160.2435,159.9397,160.0157,13649.0
2021-12-03 13:15:00,168.55,168.86,168.55,168.81,21882.0,160.0157,160.31,160.0157,160.2625,21882.0
2021-12-03 13:20:00,168.78,169.13,168.77,169.13,19023.0,160.234,160.5663,160.2245,160.5663,19023.0
2021-12-03 13:25:00,169.09,169.12,168.7,168.74,29580.0,160.5283,160.5568,160.1581,160.1961,29580.0
2021-12-03 13:30:00,168.71,168.76,168.36,168.4,31580.0,160.1676,160.2151,159.8353,159.8733,31580.0
2021-12-03 13:35:00,168.46,168.49,168.24,168.28,18767.0,159.9302,159.9587,159.7214,159.7594,18767.0
2021-12-03 13:40:00,168.3,168.46,168.07,168.24,17481.0,159.7783,159.9302,159.56,159.7214,17481.0
2021-12-03 13:45:00,168.27,168.38,167.96,168.09,22294.0,159.7499,159.8543,159.4556,159.579,22294.0
2021-12-03 13:50:00,168.1,168.15,168.0,168.0,17088.0,159.5885,159.6359,159.4935,159.4935,17088.0
2021-12-03 13:55:00,168.0,168.0,167.76,167.78,24452.0,159.4935,159.4935,159.2657,159.2847,24452.0
2021-12-03 14:00:00,167.75,168.1,167.49,168.0,19595.0,159.2562,159.5885,159.0094,159.4935,19595.0
2021-12-03 14:05:00,167.98,168.06,167.8,167.8,12273.0,159.4745,159.5505,159.3037,159.3037,12273.0
2021-12-03 14:10:00,167.85,168.07,167.79,168.03,11787.0,159.3511,159.56,159.2942,159.522,11787.0
2021-12-03 14:15:00,168.03,168.05,167.65,167.68,16693.0,159.522,159.541,159.1613,159.1897,16693.0
2021-12-03 14:20:00,167.64,168.15,167.43,168.15,17269.0,159.1518,159.6359,158.9524,159.6359,17269.0
2021-12-03 14:25:00,168.11,168.14,167.86,167.97,16105.0,159.598,159.6264,159.3606,159.4651,16105.0
2021-12-03 14:30:00,168.06,168.06,167.73,167.87,16601.0,159.5505,159.5505,159.2372,159.3701,16601.0
2021-12-03 14:35:00,167.91,167.92,167.47,167.53,22072.0,159.4081,159.4176,158.9904,159.0473,22072.0
2021-12-03 14:40:00,167.58,167.9,167.53,167.83,15612.0,159.0948,159.3986,159.0473,159.3321,15612.0
2021-12-03 14:45:00,167.86,168.18,167.81,167.94,16219.0,159.3606,159.6644,159.3132,159.4366,16219.0
2021-12-03 14:50:00,167.94,168.01,167.63,167.64,23183.0,159.4366,159.503,159.1423,159.1518,23183.0
2021-12-03 14:55:00,167.62,167.76,167.51,167.56,13253.0,159.1328,159.2657,159.0283,159.0758,13253.0
2021-12-03 15:00:00,167.59,167.69,167.28,167.67,22156.0,159.1043,159.1992,158.81,159.1802,22156.0
2021-12-03 15:05:00,167.66,168.18,167.48,167.63,54760.0,159.1708,159.6644,158.9999,159.1423,54760.0
2021-12-03 15:10:00,167.7,168.08,167.69,168.02,24590.0,159.2087,159.5695,159.1992,159.5125,24590.0
2021-12-03 15:15:00,168.05,168.14,167.71,167.81,20525.0,159.541,159.6264,159.2182,159.3132,20525.0
2021-12-03 15:20:00,167.89,168.46,167.85,168.35,25553.0,159.3891,159.9302,159.3511,159.8258,25553.0
2021-12-03 15:25:00,168.38,168.81,168.36,168.6,30338.0,159.8543,160.2625,159.8353,160.0632,30338.0
2021-12-03 15:30:00,168.7,169.2,168.61,169.2,45317.0,160.1581,160.6328,160.0726,160.6328,45317.0
2021-12-03 15:35:00,169.16,169.25,168.73,168.86,47967.0,160.5948,160.6802,160.1866,160.31,47967.0
2021-12-03 15:40:00,168.88,169.01,168.59,168.75,62030.0,160.329,160.4524,160.0537,160.2056,62030.0
2021-12-03 15:45:00,168.76,168.77,168.47,168.67,58890.0,160.2151,160.2245,159.9397,160.1296,58890.0
2021-12-03 15:50:00,168.71,169.69,168.64,169.45,117899.0,160.1676,161.098,160.1011,160.8701,117899.0
2021-12-03 15:55:00,169.45,170.32,169.45,170.25,409681.0,160.8701,161.6961,160.8701,161.6296,409681.0
2021-12-06 09:30:00,170.83,171.22,169.79,169.87,120341.0,162.1802,162.5505,161.1929,161.2688,120341.0
2021-12-06 09:35:00,169.82,169.97,169.35,169.85,27191.0,161.2214,161.3638,160.7752,161.2499,27191.0
2021-12-06 09:40:00,169.8,170.52,169.6,170.36,42176.0,161.2024,161.8859,161.0125,161.734,42176.0
2021-12-06 09:45:00,170.32,170.32,169.74,170.01,39891.0,161.6961,161.6961,161.1454,161.4018,39891.0
2021-12-06 09:50:00,170.0,170.13,169.54,169.66,37760.0,161.3923,161.5157,160.9556,161.0695,37760.0
2021-12-06 09:55:00,169.54,169.79,169.4,169.65,38511.0,160.9556,161.1929,160.8226,161.06,38511.0
2021-12-06 10:00:00,169.72,169.72,169.0,169.07,27175.0,161.1264,161.1264,160.4429,160.5094,27175.0
2021-12-06 10:05:00,169.13,169.37,168.97,169.23,59784.0,160.5663,160.7942,160.4144,160.6613,59784.0
2021-12-06 10:10:00,169.21,169.87,169.16,169.87,53537.0,160.6423,161.2688,160.5948,161.2688,53537.0
2021-12-06 10:15:00,169.88,170.01,169.42,169.42,30546.0,161.2783,161.4018,160.8416,160.8416,30546.0
2021-12-06 10:20:00,169.4,169.5,169.25,169.45,30609.0,160.8226,160.9176,160.6802,160.8701,30609.0
2021-12-06 10:25:00,169.44,169.66,169.38,169.5,11932.0,160.8606,161.0695,160.8037,160.9176,11932.0
2021-12-06 10:30:00,169.53,169.65,169.1,169.22,15480.0,160.9461,161.06,160.5378,160.6518,15480.0
2021-12-06 10:35:00,169.22,169.4,168.83,169.33,41293.0,160.6518,160.8226,160.2815,160.7562,41293.0
2021-12-06 10:40:00,169.32,169.41,168.98,169.13,22453.0,160.7467,160.8321,160.4239,160.5663,22453.0
2021-12-06 10:45:00,169.15,169.31,169.01,169.14,17121.0,160.5853,160.7372,160.4524,160.5758,17121.0
2021-12-06 10:50:00,169.19,169.19,168.73,168.98,44273.0,160.6233,160.6233,160.1866,160.4239,44273.0
2021-12-06 10:55:00,168.99,169.24,168.93,169.11,45825.0,160.4334,160.6707,160.3764,160.5473,45825.0
2021-12-06 11:00:00,169.14,169.16,168.74,168.94,25221.0,160.5758,160.5948,160.1961,160.3859,25221.0
2021-12-06 11:05:00,168.98,169.02,168.87,168.96,25109.0,160.4239,160.4619,160.3195,160.4049,25109.0
2021-12-06 11:10:00,168.98,169.08,168.32,168.32,33776.0,160.4239,160.5189,159.7973,159.7973,33776.0
2021-12-06 11:15:00,168.29,168.69,168.06,168.48,37098.0,159.7689,160.1486,159.5505,159.9492,37098.0
2021-12-06 11:20:00,168.41,168.47,168.21,168.43,46297.0,159.8828,159.9397,159.6929,159.9018,46297.0
2021-12-06 11:25:00,168.43,168.55,168.34,168.45,27445.0,159.9018,160.0157,159.8163,159.9207,27445.0
2021-12-06 11:30:00,168.48,168.94,168.48,168.86,32192.0,159.9492,160.3859,159.9492,160.31,32192.0
2021-12-06 11:35:00,168.89,168.89,168.58,168.61,89661.0,160.3385,160.3385,160.0442,160.0726,89661.0
2021-12-06 11:40:00,168.65,168.94,168.6,168.91,31643.0,160.1106,160.3859,160.0632,160.3575,31643.0
2021-12-06 11:45:00,168.92,169.01,168.81,168.88,24425.0,160.367,160.4524,160.2625,160.329,24425.0
2021-12-06 11:50:00,168.91,169.05,168.87,168.92,16792.0,160.3575,160.4904,160.3195,160.367,16792.0
2021-12-06 11:55:00,168.92,169.0,168.7,168.82,16510.0,160.367,160.4429,160.1581,160.272,16510.0
2021-12-06 12:00:00,168.86,169.04,168.86,168.89,17347.0,160.31,160.4809,160.31,160.3385,17347.0
2021-12-06 12:05:00,168.91,168.97,168.77,168.97,18509.0,160.3575,160.4144,160.2245,160.4144,18509.0
2021-12-06 12:10:00,168.96,169.08,168.86,168.91,35380.0,160.4049,160.5189,160.31,160.3575,35380.0
2021-12-06 12:15:00,168.92,169.21,168.77,169.21,32387.0,160.367,160.6423,160.2245,160.6423,32387.0
2021-12-06 12:20:00,169.16,169.25,169.01,169.06,20444.0,160.5948,160.6802,160.4524,160.4999,20444.0
2021-12-06 12:25:00,169.04,169.29,169.02,169.08,33327.0,160.4809,160.7182,160.4619,160.5189,33327.0
2021-12-06 12:30:00,169.13,169.25,169.02,169.25,26684.0,160.5663,160.6802,160.4619,160.6802,26684.0
2021-12-06 12:35:00,169.25,169.27,168.98,169.01,22608.0,160.6802,160.6992,160.4239,160.4524,22608.0
2021-12-06 12:40:00,169.01,169.05,168.83,168.9,16576.0,160.4524,160.4904,160.2815,160.348,16576.0
2021-12-06 12:45:00,168.92,169.11,168.87,169.05,12743.0,160.367,160.5473,160.3195,160.4904,12743.0
2021-12-06 12:50:00,169.03,169.09,168.91,168.99,11674.0,160.4714,160.5283,160.3575,160.4334,11674.0
2021-12-06 12:55:00,169.0,169.19,168.92,169.13,12630.0,160.4429,160.6233,160.367,160.5663,12630.0
2021-12-06 13:00:00,169.17,169.4,169.06,169.36,25143.0,160.6043,160.8226,160.4999,160.7847,25143.0
2021-12-06 13:05:00,169.35,169.68,169.35,169.48,19598.0,160.7752,161.0885,160.7752,160.8986,19598.0
2021-12-06 13:10:00,169.51,169.54,169.15,169.23,17202.0,160.9271,160.9556,160.5853,160.6613,17202.0
2021-12-06 13:15:00,169.25,169.36,169.23,169.3,30417.0,160.6802,160.7847,160.6613,160.7277,30417.0
2021-12-06 13:20:00,169.27,169.3,169.18,169.23,15598.0,160.6992,160.7277,160.6138,160.6613,15598.0
2021-12-06 13:25:00,169.29,169.77,169.29,169.66,28979.0,160.7182,161.1739,160.7182,161.0695,28979.0
2021-12-06 13:30:00,169.71,169.78,169.54,169.78,36128.0,161.117,161.1834,160.9556,161.1834,36128.0
2021-12-06 13:35:00,169.73,169.88,169.6,169.74,31116.0,161.1359,161.2783,161.0125,161.1454,31116.0
2021-12-06 13:40:00,169.75,169.92,169.62,169.71,18800.0,161.1549,161.3163,161.0315,161.117,18800.0
2021-12-06 13:45:00,169.69,169.84,169.67,169.8,11948.0,161.098,161.2404,161.079,161.2024,11948.0
2021-12-06 13:50:00,169.8,169.81,169.68,169.77,11140.0,161.2024,161.2119,161.0885,161.1739,11140.0
2021-12-06 13:55:00,169.77,169.86,169.71,169.84,13630.0,161.1739,161.2594,161.117,161.2404,13630.0
2021-12-06 14:00:00,169.87,170.1,169.83,169.87,22028.0,161.2688,161.4872,161.2309,161.2688,22028.0
2021-12-06 14:05:00,169.85,169.86,169.7,169.78,18115.0,161.2499,161.2594,161.1075,161.1834,18115.0
2021-12-06 14:10:00,169.79,169.96,169.77,169.89,31928.0,161.1929,161.3543,161.1739,161.2878,31928.0
2021-12-06 14:15:00,169.89,169.98,169.84,169.85,15710.0,161.2878,161.3733,161.2404,161.2499,15710.0
2021-12-06 14:20:00,169.82,169.84,169.66,169.66,11636.0,161.2214,161.2404,161.0695,161.0695,11636.0
2021-12-06 14:25:00,169.69,169.77,169.63,169.71,16097.0,161.098,161.1739,161.041,161.117,16097.0
2021-12-06 14:30:00,169.71,169.79,169.66,169.72,17863.0,161.117,161.1929,161.0695,161.1264,17863.0
2021-12-06 14:35:00,169.72,169.72,169.5,169.53,18170.0,161.1264,161.1264,160.9176,160.9461,18170.0
2021-12-06 14:40:00,169.49,169.57,169.27,169.27,14217.0,160.9081,160.984,160.6992,160.6992,14217.0
2021-12-06 14:45:00,169.27,169.46,169.25,169.35,16825.0,160.6992,160.8796,160.6802,160.7752,16825.0
2021-12-06 14:50:00,169.24,169.33,169.15,169.16,11873.0,160.6707,160.7562,160.5853,160.5948,11873.0
2021-12-06 14:55:00,169.19,169.23,169.02,169.1,25931.0,160.6233,160.6613,160.4619,160.5378,25931.0
2021-12-06 15:00:00,169.15,169.35,169.05,169.06,19657.0,160.5853,160.7752,160.4904,160.4999,19657.0
2021-12-06 15:05:00,169.08,169.24,169.07,169.18,24838.0,160.5189,160.6707,160.5094,160.6138,24838.0
2021-12-06 15:10:00,169.16,169.26,169.06,169.25,26514.0,160.5948,160.6897,160.4999,160.6802,26514.0
2021-12-06 15:15:00,169.27,169.42,169.22,169.42,24893.0,160.6992,160.8416,160.6518,160.8416,24893.0
2021-12-06 15:20:00,169.4,169.4,169.25,169.25,21588.0,160.8226,160.8226,160.6802,160.6802,21588.0
2021-12-06 15:25:00,169.27,169.27,169.02,169.16,22511.0,160.6992,160.6992,160.4619,160.5948,22511.0
2021-12-06 15:30:00,169.15,169.31,169.11,169.31,29811.0,160.5853,160.7372,160.5473,160.7372,29811.0
2021-12-06 15:35:00,169.28,169.28,168.9,169.02,27721.0,160.7087,160.7087,160.348,160.4619,27721.0
2021-12-06 15:40:00,169.01,169.2,168.88,169.15,34415.0,160.4524,160.6328,160.329,160.5853,34415.0
2021-12-06 15:45:00,169.17,169.17,168.88,169.03,59833.0,160.6043,160.6043,160.329,160.4714,59833.0
2021-12-06 15:50:00,169.02,169.17,168.91,169.12,93303.0,160.4619,160.6043,160.3575,160.5568,93303.0
2021-12-06 15:55:00,169.1,169.1,168.73,168.95,212711.0,160.5378,160.5378,160.1866,160.3954,212711.0
2021-12-07 09:30:00,171.11,172.24,170.4,171.87,187302.0,162.4461,163.5188,161.772,163.1676,187302.0
2021-12-07 09:35:00,171.92,172.49,171.86,172.05,64747.0,163.2151,163.7562,163.1581,163.3385,64747.0
2021-12-07 09:40:00,172.09,172.49,171.54,172.15,66076.0,163.3764,163.7562,162.8543,163.4334,66076.0
2021-12-07 09:45:00,172.24,173.05,172.2,173.02,111816.0,163.5188,164.2878,163.4809,164.2594,111816.0
2021-12-07 09:50:00,173.02,173.07,172.84,172.96,48906.0,164.2594,164.3068,164.0885,164.2024,48906.0
2021-12-07 09:55:00,172.98,173.14,172.61,172.64,39795.0,164.2214,164.3733,163.8701,163.8986,39795.0
2021-12-07 10:00:00,172.67,172.85,172.38,172.46,48305.0,163.9271,164.098,163.6518,163.7277,48305.0
2021-12-07 10:05:00,172.44,172.69,172.27,172.5,58498.0,163.7087,163.9461,163.5473,163.7657,58498.0
2021-12-07 10:10:00,172.49,173.08,172.33,173.06,61164.0,163.7562,164.3163,163.6043,164.2973,61164.0
2021-12-07 10:15:00,173.12,173.16,172.94,172.97,40398.0,164.3543,164.3923,164.1834,164.2119,40398.0
2021-12-07 10:20:00,173.01,173.12,172.71,172.73,33576.0,164.2499,164.3543,163.9651,163.984,33576.0
2021-12-07 10:25:00,172.74,173.12,172.65,172.66,35544.0,163.9935,164.3543,163.9081,163.9176,35544.0
2021-12-07 10:30:00,172.66,172.72,172.54,172.64,36579.0,163.9176,163.9745,163.8037,163.8986,36579.0
2021-12-07 10:35:00,172.64,172.98,172.64,172.81,56922.0,163.8986,164.2214,163.8986,164.06,56922.0
2021-12-07 10:40:00,172.84,173.0,172.82,172.89,26861.0,164.0885,164.2404,164.0695,164.1359,26861.0
2021-12-07 10:45:00,172.89,173.29,172.88,173.08,44664.0,164.1359,164.5157,164.1264,164.3163,44664.0
2021-12-07 10:50:00,173.12,173.24,172.78,172.81,35555.0,164.3543,164.4682,164.0315,164.06,35555.0
2021-12-07 10:55:00,172.84,172.99,172.71,172.87,24022.0,164.0885,164.2309,163.9651,164.1169,24022.0
2021-12-07 11:00:00,172.92,173.35,172.89,173.15,50453.0,164.1644,164.5726,164.1359,164.3828,50453.0
2021-12-07 11:05:00,173.15,173.22,172.94,172.99,18907.0,164.3828,164.4492,164.1834,164.2309,18907.0
2021-12-07 11:10:00,173.0,173.0,172.63,172.63,24921.0,164.2404,164.2404,163.8891,163.8891,24921.0
2021-12-07 11:15:00,172.68,173.03,172.66,173.03,25648.0,163.9366,164.2688,163.9176,164.2688,25648.0
2021-12-07 11:20:00,172.99,173.03,172.82,172.91,17845.0,164.2309,164.2688,164.0695,164.1549,17845.0
2021-12-07 11:25:00,172.92,173.29,172.87,173.29,27050.0,164.1644,164.5157,164.1169,164.5157,27050.0
2021-12-07 11:30:00,173.3,173.3,172.85,172.96,37937.0,164.5252,164.5252,164.098,164.2024,37937.0
2021-12-07 11:35:00,172.95,172.97,172.8,172.94,27520.0,164.1929,164.2119,164.0505,164.1834,27520.0
2021-12-07 11:40:00,172.91,173.2,172.86,173.08,21915.0,164.1549,164.4302,164.1075,164.3163,21915.0
2021-12-07 11:45:00,173.06,173.1,172.78,172.81,12794.0,164.2973,164.3353,164.0315,164.06,12794.0
2021-12-07 11:50:00,172.77,172.81,172.7,172.71,15134.0,164.022,164.06,163.9556,163.9651,15134.0
2021-12-07 11:55:00,172.71,172.81,172.71,172.75,17060.0,163.9651,164.06,163.9651,164.003,17060.0
2021-12-07 12:00:00,172.74,172.82,172.69,172.81,13664.0,163.9935,164.0695,163.9461,164.06,13664.0
2021-12-07 12:05:00,172.82,172.86,172.61,172.64,21762.0,164.0695,164.1075,163.8701,163.8986,21762.0
2021-12-07 12:10:00,172.64,172.74,172.54,172.74,23155.0,163.8986,163.9935,163.8037,163.9935,23155.0
2021-12-07 12:15:00,172.76,172.76,172.14,172.14,32925.0,164.0125,164.0125,163.4239,163.4239,32925.0
2021-12-07 12:20:00,172.11,172.12,171.95,172.01,31374.0,163.3954,163.4049,163.2435,163.3005,31374.0
2021-12-07 12:25:00,172.04,172.06,171.86,171.91,40272.0,163.329,163.348,163.1581,163.2056,40272.0
2021-12-07 12:30:00,171.93,171.96,171.73,171.78,26173.0,163.2245,163.253,163.0347,163.0821,26173.0
2021-12-07 12:35:00,171.76,171.81,171.57,171.76,20856.0,163.0632,163.1106,162.8828,163.0632,20856.0
2021-12-07 12:40:00,171.75,171.84,171.74,171.76,24215.0,163.0537,163.1391,163.0442,163.0632,24215.0
2021-12-07 12:45:00,171.74,171.79,171.61,171.76,26338.0,163.0442,163.0916,162.9207,163.0632,26338.0
2021-12-07 12:50:00,171.77,171.94,171.74,171.81,30007.0,163.0726,163.234,163.0442,163.1106,30007.0
2021-12-07 12:55:00,171.81,171.98,171.8,171.92,26681.0,163.1106,163.272,163.1011,163.2151,26681.0
2021-12-07 13:00:00,171.91,172.02,171.87,171.88,18909.0,163.2056,163.31,163.1676,163.1771,18909.0
2021-12-07 13:05:00,171.89,171.91,171.76,171.81,24230.0,163.1866,163.2056,163.0632,163.1106,24230.0
2021-12-07 13:10:00,171.81,171.82,171.62,171.7,44166.0,163.1106,163.1201,162.9302,163.0062,44166.0
2021-12-07 13:15:00,171.71,172.01,171.71,171.97,28744.0,163.0157,163.3005,163.0157,163.2625,28744.0
2021-12-07 13:20:00,171.96,171.96,171.82,171.9,19162.0,163.253,163.253,163.1201,163.1961,19162.0
2021-12-07 13:25:00,171.88,172.06,171.88,172.05,41640.0,163.1771,163.348,163.1771,163.3385,41640.0
2021-12-07 13:30:00,172.04,172.09,171.87,171.9,25906.0,163.329,163.3764,163.1676,163.1961,25906.0
2021-12-07 13:35:00,171.89,171.89,171.73,171.78,26104.0,163.1866,163.1866,163.0347,163.0821,26104.0
2021-12-07 13:40:00,171.78,172.01,171.74,172.01,27007.0,163.0821,163.3005,163.0442,163.3005,27007.0
2021-12-07 13:45:00,172.01,172.07,171.95,172.0,20360.0,163.3005,163.3575,163.2435,163.291,20360.0
2021-12-07 13:50:00,172.0,172.29,172.0,172.2,22902.0,163.291,163.5663,163.291,163.4809,22902.0
2021-12-07 13:55:00,172.2,172.35,172.14,172.24,34167.0,163.4809,163.6233,163.4239,163.5188,34167.0
2021-12-07 14:00:00,172.25,172.25,172.02,172.06,18338.0,163.5283,163.5283,163.31,163.348,18338.0
2021-12-07 14:05:00,172.05,172.05,171.96,171.97,19668.0,163.3385,163.3385,163.253,163.2625,19668.0
2021-12-07 14:10:00,171.97,171.97,171.84,171.87,20963.0,163.2625,163.2625,163.1391,163.1676,20963.0
2021-12-07 14:15:00,171.87,171.9,171.77,171.89,15287.0,163.1676,163.1961,163.0726,163.1866,15287.0
2021-12-07 14:20:00,171.88,171.88,171.78,171.86,13841.0,163.1771,163.1771,163.0821,163.1581,13841.0
2021-12-07 14:25:00,171.87,171.97,171.83,171.87,28398.0,163.1676,163.2625,163.1296,163.1676,28398.0
2021-12-07 14:30:00,171.86,171.92,171.8,171.91,25257.0,163.1581,163.2151,163.1011,163.2056,25257.0
2021-12-07 14:35:00,171.91,171.93,171.78,171.82,35353.0,163.2056,163.2245,163.0821,163.1201,35353.0
2021-12-07 14:40:00,171.83,172.04,171.82,172.03,42403.0,163.1296,163.329,163.1201,163.3195,42403.0
2021-12-07 14:45:00,172.02,172.2,171.85,171.85,25748.0,163.31,163.4809,163.1486,163.1486,25748.0
2021-12-07 14:50:00,171.84,172.01,171.78,172.0,38636.0,163.1391,163.3005,163.0821,163.291,38636.0
2021-12-07 14:55:00,171.99,172.05,171.91,171.93,29290.0,163.2815,163.3385,163.2056,163.2245,29290.0
2021-12-07 15:00:00,171.91,171.96,171.7,171.86,36703.0,163.2056,163.253,163.0062,163.1581,36703.0
2021-12-07 15:05:00,171.88,171.99,171.74,171.96,50281.0,163.1771,163.2815,163.0442,163.253,50281.0
2021-12-07 15:10:00,171.99,172.0,171.65,171.65,32875.0,163.2815,163.291,162.9587,162.9587,32875.0
2021-12-07 15:15:00,171.64,171.74,171.6,171.62,30098.0,162.9492,163.0442,162.9113,162.9302,30098.0
2021-12-07 15:20:00,171.63,171.67,171.47,171.47,35939.0,162.9397,162.9777,162.7878,162.7878,35939.0
2021-12-07 15:25:00,171.5,171.53,171.29,171.42,75616.0,162.8163,162.8448,162.6169,162.7404,75616.0
2021-12-07 15:30:00,171.41,171.59,171.34,171.53,41018.0,162.7309,162.9018,162.6644,162.8448,41018.0
2021-12-07 15:35:00,171.52,171.54,171.18,171.2,50527.0,162.8353,162.8543,162.5125,162.5315,50527.0
2021-12-07 15:40:00,171.17,171.41,171.13,171.41,65981.0,162.503,162.7309,162.4651,162.7309,65981.0
2021-12-07 15:45:00,171.42,171.46,171.05,171.16,55531.0,162.7404,162.7783,162.3891,162.4935,55531.0
2021-12-07 15:50:00,171.08,171.35,170.91,171.33,100638.0,162.4176,162.6739,162.2562,162.6549,100638.0
2021-12-07 15:55:00,171.32,171.39,171.12,171.39,316198.0,162.6454,162.7119,162.4556,162.7119,316198.0
2021-12-08 09:30:00,171.22,171.41,170.25,171.03,122348.0,162.5505,162.7309,161.6296,162.3701,122348.0
2021-12-08 09:35:00,171.06,171.07,170.39,170.51,66156.0,162.3986,162.4081,161.7625,161.8764,66156.0
2021-12-08 09:40:00,170.47,171.4,170.47,171.31,67104.0,161.8385,162.7214,161.8385,162.6359,67104.0
2021-12-08 09:45:00,171.4,171.79,171.13,171.33,55161.0,162.7214,163.0916,162.4651,162.6549,55161.0
2021-12-08 09:50:00,171.32,171.53,170.99,171.0,35083.0,162.6454,162.8448,162.3321,162.3416,35083.0
2021-12-08 09:55:00,170.99,171.03,170.53,170.66,62431.0,162.3321,162.3701,161.8954,162.0188,62431.0
2021-12-08 10:00:00,170.66,170.9,170.58,170.9,36770.0,162.0188,162.2467,161.9429,162.2467,36770.0
2021-12-08 10:05:00,170.84,171.01,170.71,170.89,40620.0,162.1897,162.3511,162.0663,162.2372,40620.0
2021-12-08 10:10:00,170.91,171.4,170.9,171.17,36809.0,162.2562,162.7214,162.2467,162.503,36809.0
2021-12-08 10:15:00,171.17,171.47,170.97,170.97,63485.0,162.503,162.7878,162.3132,162.3132,63485.0
2021-12-08 10:20:00,170.97,171.19,170.93,171.07,30052.0,162.3132,162.522,162.2752,162.4081,30052.0
2021-12-08 10:25:00,171.07,171.09,170.29,170.29,24703.0,162.4081,162.4271,161.6676,161.6676,24703.0
2021-12-08 10:30:00,170.32,170.83,170.32,170.8,49858.0,161.6961,162.1802,161.6961,162.1518,49858.0
2021-12-08 10:35:00,170.81,170.83,170.53,170.69,60158.0,162.1613,162.1802,161.8954,162.0473,60158.0
2021-12-08 10:40:00,170.67,170.77,170.57,170.68,35387.0,162.0283,162.1233,161.9334,162.0378,35387.0
2021-12-08 10:45:00,170.69,170.76,170.5,170.57,25869.0,162.0473,162.1138,161.867,161.9334,25869.0
2021-12-08 10:50:00,170.59,170.79,170.5,170.6,31894.0,161.9524,162.1423,161.867,161.9619,31894.0
2021-12-08 10:55:00,170.58,170.83,170.45,170.63,66857.0,161.9429,162.1802,161.8195,161.9904,66857.0
2021-12-08 11:00:00,170.66,170.78,170.61,170.76,31136.0,162.0188,162.1328,161.9714,162.1138,31136.0
2021-12-08 11:05:00,170.76,171.13,170.76,171.04,37292.0,162.1138,162.4651,162.1138,162.3796,37292.0
2021-12-08 11:10:00,171.03,171.11,170.97,171.07,25245.0,162.3701,162.4461,162.3132,162.4081,25245.0
2021-12-08 11:15:00,171.07,171.08,170.84,170.9,23463.0,162.4081,162.4176,162.1897,162.2467,23463.0
2021-12-08 11:20:00,170.89,170.94,170.73,170.85,26043.0,162.2372,162.2847,162.0853,162.1992,26043.0
2021-12-08 11:25:00,170.84,170.91,170.79,170.9,19048.0,162.1897,162.2562,162.1423,162.2467,19048.0
2021-12-08 11:30:00,170.9,171.0,170.49,170.5,31681.0,162.2467,162.3416,161.8575,161.867,31681.0
2021-12-08 11:35:00,170.48,170.59,170.36,170.47,38771.0,161.848,161.9524,161.734,161.8385,38771.0
2021-12-08 11:40:00,170.5,170.63,170.35,170.63,28998.0,161.867,161.9904,161.7245,161.9904,28998.0
2021-12-08 11:45:00,170.68,170.81,170.61,170.75,29941.0,162.0378,162.1613,161.9714,162.1043,29941.0
2021-12-08 11:50:00,170.78,170.93,170.72,170.8,27826.0,162.1328,162.2752,162.0758,162.1518,27826.0
2021-12-08 11:55:00,170.79,170.81,170.66,170.75,25039.0,162.1423,162.1613,162.0188,162.1043,25039.0
2021-12-08 12:00:00,170.73,170.73,170.49,170.5,18377.0,162.0853,162.0853,161.8575,161.867,18377.0
2021-12-08 12:05:00,170.5,170.58,170.42,170.55,28690.0,161.867,161.9429,161.791,161.9144,28690.0
2021-12-08 12:10:00,170.56,170.76,170.54,170.61,23535.0,161.9239,162.1138,161.9049,161.9714,23535.0
2021-12-08 12:15:00,170.61,170.64,170.3,170.35,15785.0,161.9714,161.9999,161.6771,161.7245,15785.0
2021-12-08 12:20:00,170.33,170.33,170.05,170.24,20782.0,161.7056,161.7056,161.4397,161.6201,20782.0
2021-12-08 12:25:00,170.22,170.25,170.16,170.16,8281.0,161.6011,161.6296,161.5442,161.5442,8281.0
2021-12-08 12:30:00,170.14,170.16,170.02,170.11,17220.0,161.5252,161.5442,161.4113,161.4967,17220.0
2021-12-08 12:35:00,170.12,170.16,170.04,170.14,13802.0,161.5062,161.5442,161.4302,161.5252,13802.0
2021-12-08 12:40:00,170.1,170.21,170.1,170.11,39115.0,161.4872,161.5916,161.4872,161.4967,39115.0
2021-12-08 12:45:00,170.12,170.18,170.02,170.05,20045.0,161.5062,161.5632,161.4113,161.4397,20045.0
2021-12-08 12:50:00,170.05,170.16,170.01,170.12,16918.0,161.4397,161.5442,161.4018,161.5062,16918.0
2021-12-08 12:55:00,170.1,170.1,169.88,169.88,29252.0,161.4872,161.4872,161.2783,161.2783,29252.0
2021-12-08 13:00:00,169.89,170.0,169.87,169.97,15940.0,161.2878,161.3923,161.2688,161.3638,15940.0
2021-12-08 13:05:00,169.98,170.0,169.91,169.96,8331.0,161.3733,161.3923,161.3068,161.3543,8331.0
2021-12-08 13:10:00,169.95,169.99,169.84,169.91,10716.0,161.3448,161.3828,161.2404,161.3068,10716.0
2021-12-08 13:15:00,169.91,170.06,169.85,170.0,24122.0,161.3068,161.4492,161.2499,161.3923,24122.0
2021-12-08 13:20:00,169.99,170.05,169.93,169.97,12396.0,161.3828,161.4397,161.3258,161.3638,12396.0
2021-12-08 13:25:00,169.97,170.05,169.94,170.02,26335.0,161.3638,161.4397,161.3353,161.4113,26335.0
2021-12-08 13:30:00,170.02,170.27,169.99,170.23,28094.0,161.4113,161.6486,161.3828,161.6106,28094.0
2021-12-08 13:35:00,170.23,170.43,170.2,170.43,18107.0,161.6106,161.8005,161.5821,161.8005,18107.0
2021-12-08 13:40:00,170.44,170.47,170.3,170.34,36146.0,161.81,161.8385,161.6771,161.7151,36146.0
2021-12-08 13:45:00,170.31,170.49,170.17,170.46,50312.0,161.6866,161.8575,161.5537,161.829,50312.0
2021-12-08 13:50:00,170.46,170.52,170.39,170.48,33769.0,161.829,161.8859,161.7625,161.848,33769.0
2021-12-08 13:55:00,170.47,170.52,170.2,170.23,21273.0,161.8385,161.8859,161.5821,161.6106,21273.0
2021-12-08 14:00:00,170.21,170.31,170.12,170.26,24650.0,161.5916,161.6866,161.5062,161.6391,24650.0
2021-12-08 14:05:00,170.29,170.29,170.12,170.2,18003.0,161.6676,161.6676,161.5062,161.5821,18003.0
2021-12-08 14:10:00,170.22,170.22,170.0,170.04,25063.0,161.6011,161.6011,161.3923,161.4302,25063.0
2021-12-08 14:15:00,170.04,170.11,170.0,170.05,19447.0,161.4302,161.4967,161.3923,161.4397,19447.0
2021-12-08 14:20:00,170.04,170.22,170.0,170.15,28687.0,161.4302,161.6011,161.3923,161.5347,28687.0
2021-12-08 14:25:00,170.15,170.24,170.05,170.09,27775.0,161.5347,161.6201,161.4397,161.4777,27775.0
2021-12-08 14:30:00,170.1,170.11,169.98,170.03,49534.0,161.4872,161.4967,161.3733,161.4207,49534.0
2021-12-08 14:35:00,170.05,170.05,169.92,169.95,18222.0,161.4397,161.4397,161.3163,161.3448,18222.0
2021-12-08 14:40:00,169.95,170.1,169.91,170.06,15540.0,161.3448,161.4872,161.3068,161.4492,15540.0
2021-12-08 14:45:00,170.06,170.08,169.99,170.02,14333.0,161.4492,161.4682,161.3828,161.4113,14333.0
2021-12-08 14:50:00,170.0,170.1,170.0,170.05,19934.0,161.3923,161.4872,161.3923,161.4397,19934.0
2021-12-08 14:55:00,170.05,170.22,170.04,170.16,12990.0,161.4397,161.6011,161.4302,161.5442,12990.0
2021-12-08 15:00:00,170.16,170.32,170.15,170.28,27952.0,161.5442,161.6961,161.5347,161.6581,27952.0
2021-12-08 15:05:00,170.26,170.37,170.25,170.37,25645.0,161.6391,161.7435,161.6296,161.7435,25645.0
2021-12-08 15:10:00,170.37,170.47,170.34,170.42,29053.0,161.7435,161.8385,161.7151,161.791,29053.0
2021-12-08 15:15:00,170.42,170.57,170.42,170.48,19631.0,161.791,161.9334,161.791,161.848,19631.0
2021-12-08 15:20:00,170.49,170.84,170.46,170.84,70784.0,161.8575,162.1897,161.829,162.1897,70784.0
2021-12-08 15:25:00,170.84,170.85,170.59,170.66,35434.0,162.1897,162.1992,161.9524,162.0188,35434.0
2021-12-08 15:30:00,170.64,170.74,170.55,170.69,31595.0,161.9999,162.0948,161.9144,162.0473,31595.0
2021-12-08 15:35:00,170.7,170.72,170.43,170.49,59539.0,162.0568,162.0758,161.8005,161.8575,59539.0
2021-12-08 15:40:00,170.5,170.5,170.05,170.05,102935.0,161.867,161.867,161.4397,161.4397,102935.0
2021-12-08 15:45:00,170.07,170.44,170.05,170.31,68542.0,161.4587,161.81,161.4397,161.6866,68542.0
2021-12-08 15:50:00,170.31,170.48,170.19,170.3,104229.0,161.6866,161.848,161.5726,161.6771,104229.0
2021-12-08 15:55:00,170.31,170.38,170.01,170.26,252540.0,161.6866,161.753,161.4018,161.6391,252540.0
2021-12-09 09:30:00,169.29,170.12,168.67,170.01,177658.0,160.7182,161.5062,160.1296,161.4018,177658.0
2021-12-09 09:35:00,169.96,170.37,169.95,170.26,57032.0,161.3543,161.7435,161.3448,161.6391,57032.0
2021-12-09 09:40:00,170.24,170.46,170.05,170.43,55566.0,161.6201,161.829,161.4397,161.8005,55566.0
2021-12-09 09:45:00,170.42,171.17,170.29,170.56,57248.0,161.791,162.503,161.6676,161.9239,57248.0
2021-12-09 09:50:00,170.6,170.64,170.18,170.28,28614.0,161.9619,161.9999,161.5632,161.6581,28614.0
2021-12-09 09:55:00,170.21,170.23,169.41,169.96,68789.0,161.5916,161.6106,160.8321,161.3543,68789.0
2021-12-09 10:00:00,169.99,170.26,169.82,170.12,24026.0,161.3828,161.6391,161.2214,161.5062,24026.0
2021-12-09 10:05:00,170.1,170.59,169.93,170.59,35060.0,161.4872,161.9524,161.3258,161.9524,35060.0
2021-12-09 10:10:00,170.56,170.88,170.56,170.72,38683.0,161.9239,162.2277,161.9239,162.0758,38683.0
2021-12-09 10:15:00,170.73,170.85,170.43,170.45,22196.0,162.0853,162.1992,161.8005,161.8195,22196.0
2021-12-09 10:20:00,170.45,170.45,169.81,169.81,21005.0,161.8195,161.8195,161.2119,161.2119,21005.0
2021-12-09 10:25:00,169.86,170.25,169.77,170.02,28529.0,161.2594,161.6296,161.1739,161.4113,28529.0
2021-12-09 10:30:00,170.01,170.05,169.73,169.91,24556.0,161.4018,161.4397,161.1359,161.3068,24556.0
2021-12-09 10:35:00,169.93,169.96,169.65,169.78,31231.0,161.3258,161.3543,161.06,161.1834,31231.0
2021-12-09 10:40:00,169.78,170.04,169.78,169.95,23520.0,161.1834,161.4302,161.1834,161.3448,23520.0
2021-12-09 10:45:00,169.95,170.18,169.89,170.15,17898.0,161.3448,161.5632,161.2878,161.5347,17898.0
2021-12-09 10:50:00,170.13,170.16,169.98,170.08,21805.0,161.5157,161.5442,161.3733,161.4682,21805.0
2021-12-09 10:55:00,170.06,170.11,169.74,169.8,29077.0,161.4492,161.4967,161.1454,161.2024,29077.0
2021-12-09 11:00:00,169.81,170.02,169.79,169.91,19805.0,161.2119,161.4113,161.1929,161.3068,19805.0
2021-12-09 11:05:00,169.93,170.26,169.93,170.26,24604.0,161.3258,161.6391,161.3258,161.6391,24604.0
2021-12-09 11:10:00,170.25,170.37,170.12,170.12,30133.0,161.6296,161.7435,161.5062,161.5062,30133.0
2021-12-09 11:15:00,170.11,170.25,169.92,170.08,39967.0,161.4967,161.6296,161.3163,161.4682,39967.0
2021-12-09 11:20:00,170.06,170.22,169.93,170.22,21570.0,161.4492,161.6011,161.3258,161.6011,21570.0
2021-12-09 11:25:00,170.24,170.27,170.01,170.19,47966.0,161.6201,161.6486,161.4018,161.5726,47966.0
2021-12-09 11:30:00,170.2,170.41,170.14,170.25,16838.0,161.5821,161.7815,161.5252,161.6296,16838.0
2021-12-09 11:35:00,170.22,170.26,170.12,170.25,24631.0,161.6011,161.6391,161.5062,161.6296,24631.0
2021-12-09 11:40:00,170.28,170.38,170.26,170.34,13686.0,161.6581,161.753,161.6391,161.7151,13686.0
2021-12-09 11:45:00,170.35,170.35,169.9,169.96,24003.0,161.7245,161.7245,161.2973,161.3543,24003.0
2021-12-09 11:50:00,169.96,169.96,169.85,169.88,15187.0,161.3543,161.3543,161.2499,161.2783,15187.0
2021-12-09 11:55:00,169.87,169.96,169.77,169.89,13510.0,161.2688,161.3543,161.1739,161.2878,13510.0
2021-12-09 12:00:00,169.87,169.91,169.79,169.83,21642.0,161.2688,161.3068,161.1929,161.2309,21642.0
2021-12-09 12:05:00,169.81,169.86,169.75,169.78,17905.0,161.2119,161.2594,161.1549,161.1834,17905.0
2021-12-09 12:10:00,169.75,169.99,169.67,169.99,15039.0,161.1549,161.3828,161.079,161.3828,15039.0
2021-12-09 12:15:00,169.97,169.98,169.63,169.63,20176.0,161.3638,161.3733,161.041,161.041,20176.0
2021-12-09 12:20:00,169.64,169.73,169.58,169.72,16676.0,161.0505,161.1359,160.9935,161.1264,16676.0
2021-12-09 12:25:00,169.72,169.75,169.63,169.63,12766.0,161.1264,161.1549,161.041,161.041,12766.0
2021-12-09 12:30:00,169.59,169.69,169.53,169.59,15486.0,161.003,161.098,160.9461,161.003,15486.0
2021-12-09 12:35:00,169.62,169.98,169.62,169.97,33774.0,161.0315,161.3733,161.0315,161.3638,33774.0
2021-12-09 12:40:00,169.97,170.11,169.89,169.91,21177.0,161.3638,161.4967,161.2878,161.3068,21177.0
2021-12-09 12:45:00,169.9,169.93,169.78,169.78,20767.0,161.2973,161.3258,161.1834,161.1834,20767.0
2021-12-09 12:50:00,169.77,169.96,169.77,169.94,15019.0,161.1739,161.3543,161.1739,161.3353,15019.0
2021-12-09 12:55:00,169.93,169.97,169.72,169.72,20277.0,161.3258,161.3638,161.1264,161.1264,20277.0
2021-12-09 13:00:00,169.74,169.75,169.59,169.62,29291.0,161.1454,161.1549,161.003,161.0315,29291.0
2021-12-09 13:05:00,169.59,169.6,169.33,169.33,20152.0,161.003,161.0125,160.7562,160.7562,20152.0
2021-12-09 13:10:00,169.32,169.54,169.28,169.47,30857.0,160.7467,160.9556,160.7087,160.8891,30857.0
2021-12-09 13:15:00,169.48,169.7,169.48,169.64,22004.0,160.8986,161.1075,160.8986,161.0505,22004.0
2021-12-09 13:20:00,169.63,169.63,169.43,169.47,16165.0,161.041,161.041,160.8511,160.8891,16165.0
2021-12-09 13:25:00,169.5,169.69,169.48,169.59,19456.0,160.9176,161.098,160.8986,161.003,19456.0
2021-12-09 13:30:00,169.59,169.71,169.57,169.65,17726.0,161.003,161.117,160.984,161.06,17726.0
2021-12-09 13:35:00,169.63,169.73,169.62,169.68,17702.0,161.041,161.1359,161.0315,161.0885,17702.0
2021-12-09 13:40:00,169.66,169.72,169.58,169.6,13817.0,161.0695,161.1264,160.9935,161.0125,13817.0
2021-12-09 13:45:00,169.59,169.66,169.48,169.54,16798.0,161.003,161.0695,160.8986,160.9556,16798.0
2021-12-09 13:50:00,169.54,169.57,169.44,169.54,21287.0,160.9556,160.984,160.8606,160.9556,21287.0
2021-12-09 13:55:00,169.55,169.74,169.54,169.64,20283.0,160.9651,161.1454,160.9556,161.0505,20283.0
2021-12-09 14:00:00,169.65,169.74,169.62,169.69,15817.0,161.06,161.1454,161.0315,161.098,15817.0
2021-12-09 14:05:00,169.7,169.75,169.61,169.7,20983.0,161.1075,161.1549,161.022,161.1075,20983.0
2021-12-09 14:10:00,169.69,169.76,169.53,169.56,23130.0,161.098,161.1644,160.9461,160.9745,23130.0
2021-12-09 14:15:00,169.57,169.6,169.51,169.54,19125.0,160.984,161.0125,160.9271,160.9556,19125.0
2021-12-09 14:20:00,169.54,169.58,169.48,169.58,16868.0,160.9556,160.9935,160.8986,160.9935,16868.0
2021-12-09 14:25:00,169.58,169.62,169.47,169.5,30276.0,160.9935,161.0315,160.8891,160.9176,30276.0
2021-12-09 14:30:00,169.48,169.53,169.24,169.31,29201.0,160.8986,160.9461,160.6707,160.7372,29201.0
2021-12-09 14:35:00,169.35,169.35,169.23,169.33,13221.0,160.7752,160.7752,160.6613,160.7562,13221.0
2021-12-09 14:40:00,169.32,169.33,169.07,169.1,20789.0,160.7467,160.7562,160.5094,160.5378,20789.0
2021-12-09 14:45:00,169.1,169.11,168.98,169.04,51911.0,160.5378,160.5473,160.4239,160.4809,51911.0
2021-12-09 14:50:00,169.04,169.12,168.9,168.97,23001.0,160.4809,160.5568,160.348,160.4144,23001.0
2021-12-09 14:55:00,169.0,169.05,168.86,169.0,20886.0,160.4429,160.4904,160.31,160.4429,20886.0
2021-12-09 15:00:00,169.0,169.13,168.96,169.05,20529.0,160.4429,160.5663,160.4049,160.4904,20529.0
2021-12-09 15:05:00,169.05,169.06,168.65,168.65,26204.0,160.4904,160.4999,160.1106,160.1106,26204.0
2021-12-09 15:10:00,168.67,168.74,168.48,168.68,36588.0,160.1296,160.1961,159.9492,160.1391,36588.0
2021-12-09 15:15:00,168.68,168.74,168.55,168.7,23632.0,160.1391,160.1961,160.0157,160.1581,23632.0
2021-12-09 15:20:00,168.7,168.75,168.53,168.53,23604.0,160.1581,160.2056,159.9967,159.9967,23604.0
2021-12-09 15:25:00,168.54,168.71,168.51,168.69,37386.0,160.0062,160.1676,159.9777,160.1486,37386.0
2021-12-09 15:30:00,168.66,168.78,168.48,168.58,53321.0,160.1201,160.234,159.9492,160.0442,53321.0
2021-12-09 15:35:00,168.59,168.6,168.4,168.5,31925.0,160.0537,160.0632,159.8733,159.9682,31925.0
2021-12-09 15:40:00,168.51,168.67,168.4,168.52,52369.0,159.9777,160.1296,159.8733,159.9872,52369.0
2021-12-09 15:45:00,168.54,168.75,168.48,168.61,49521.0,160.0062,160.2056,159.9492,160.0726,49521.0
2021-12-09 15:50:00,168.63,168.73,168.48,168.5,90827.0,160.0916,160.1866,159.9492,159.9682,90827.0
2021-12-09 15:55:00,168.51,168.54,167.99,168.13,367755.0,159.9777,160.0062,159.484,159.617,367755.0
2021-12-10 09:30:00,168.5,168.98,168.03,168.48,150500.0,159.9682,160.4239,159.522,159.9492,150500.0
2021-12-10 09:35:00,168.53,169.09,168.52,169.01,79976.0,159.9967,160.5283,159.9872,160.4524,79976.0
2021-12-10 09:40:00,169.12,170.05,168.94,169.21,118180.0,160.5568,161.4397,160.3859,160.6423,118180.0
2021-12-10 09:45:00,169.21,169.84,169.0,169.69,145658.0,160.6423,161.2404,160.4429,161.098,145658.0
2021-12-10 09:50:00,169.69,169.69,169.2,169.44,48137.0,161.098,161.098,160.6328,160.8606,48137.0
2021-12-10 09:55:00,169.46,169.68,169.39,169.61,60205.0,160.8796,161.0885,160.8132,161.022,60205.0
2021-12-10 10:00:00,169.69,170.24,169.67,169.98,93787.0,161.098,161.6201,161.079,161.3733,93787.0
2021-12-10 10:05:00,169.97,170.22,169.76,169.98,70588.0,161.3638,161.6011,161.1644,161.3733,70588.0
2021-12-10 10:10:00,169.98,170.06,169.54,169.89,72273.0,161.3733,161.4492,160.9556,161.2878,72273.0
2021-12-10 10:15:00,169.88,169.88,169.61,169.74,47500.0,161.2783,161.2783,161.022,161.1454,47500.0
2021-12-10 10:20:00,169.72,169.72,169.17,169.19,54449.0,161.1264,161.1264,160.6043,160.6233,54449.0
2021-12-10 10:25:00,169.23,169.28,168.79,169.05,34911.0,160.6613,160.7087,160.2435,160.4904,34911.0
2021-12-10 10:30:00,169.06,169.07,168.41,168.42,48316.0,160.4999,160.5094,159.8828,159.8923,48316.0
2021-12-10 10:35:00,168.42,168.52,168.23,168.32,35878.0,159.8923,159.9872,159.7119,159.7973,35878.0
2021-12-10 10:40:00,168.32,168.32,167.97,168.0,22372.0,159.7973,159.7973,159.4651,159.4935,22372.0
2021-12-10 10:45:00,167.99,168.12,167.75,167.79,34663.0,159.484,159.6075,159.2562,159.2942,34663.0
2021-12-10 10:50:00,167.81,167.92,167.7,167.88,38925.0,159.3132,159.4176,159.2087,159.3796,38925.0
2021-12-10 10:55:00,167.87,167.88,167.62,167.79,80895.0,159.3701,159.3796,159.1328,159.2942,80895.0
2021-12-10 11:00:00,167.78,168.08,167.63,168.01,57216.0,159.2847,159.5695,159.1423,159.503,57216.0
2021-12-10 11:05:00,168.01,168.01,167.49,167.59,59857.0,159.503,159.503,159.0094,159.1043,59857.0
2021-12-10 11:10:00,167.59,167.7,167.33,167.56,48592.0,159.1043,159.2087,158.8575,159.0758,48592.0
2021-12-10 11:15:00,167.58,167.9,167.34,167.88,74284.0,159.0948,159.3986,158.867,159.3796,74284.0
2021-12-10 11:20:00,167.88,168.25,167.88,168.16,37307.0,159.3796,159.7309,159.3796,159.6454,37307.0
2021-12-10 11:25:00,168.16,168.17,167.94,167.94,29372.0,159.6454,159.6549,159.4366,159.4366,29372.0
2021-12-10 11:30:00,167.95,168.01,167.85,167.89,31275.0,159.4461,159.503,159.3511,159.3891,31275.0
2021-12-10 11:35:00,167.93,168.43,167.92,168.37,27858.0,159.4271,159.9018,159.4176,159.8448,27858.0
2021-12-10 11:40:00,168.33,168.49,168.03,168.49,42846.0,159.8068,159.9587,159.522,159.9587,42846.0
2021-12-10 11:45:00,168.49,169.0,168.49,169.0,26042.0,159.9587,160.4429,159.9587,160.4429,26042.0
2021-12-10 11:50:00,168.98,169.15,168.85,168.86,26013.0,160.4239,160.5853,160.3005,160.31,26013.0
2021-12-10 11:55:00,168.83,168.87,168.72,168.83,25257.0,160.2815,160.3195,160.1771,160.2815,25257.0
2021-12-10 12:00:00,168.82,168.82,168.6,168.69,25713.0,160.272,160.272,160.0632,160.1486,25713.0
2021-12-10 12:05:00,168.7,169.04,168.7,168.78,15393.0,160.1581,160.4809,160.1581,160.234,15393.0
2021-12-10 12:10:00,168.8,168.89,168.68,168.73,18667.0,160.253,160.3385,160.1391,160.1866,18667.0
2021-12-10 12:15:00,168.76,168.91,168.63,168.71,20286.0,160.2151,160.3575,160.0916,160.1676,20286.0
2021-12-10 12:20:00,168.75,168.75,168.57,168.74,13344.0,160.2056,160.2056,160.0347,160.1961,13344.0
2021-12-10 12:25:00,168.72,168.8,168.4,168.41,26241.0,160.1771,160.253,159.8733,159.8828,26241.0
2021-12-10 12:30:00,168.4,168.58,168.4,168.53,38720.0,159.8733,160.0442,159.8733,159.9967,38720.0
2021-12-10 12:35:00,168.55,168.8,168.55,168.74,44826.0,160.0157,160.253,160.0157,160.1961,44826.0
2021-12-10 12:40:00,168.76,168.89,168.74,168.89,12056.0,160.2151,160.3385,160.1961,160.3385,12056.0
2021-12-10 12:45:00,168.85,169.1,168.8,169.09,12259.0,160.3005,160.5378,160.253,160.5283,12259.0
2021-12-10 12:50:00,169.07,169.2,169.06,169.2,12290.0,160.5094,160.6328,160.4999,160.6328,12290.0
2021-12-10 12:55:00,169.18,169.23,169.02,169.19,16222.0,160.6138,160.6613,160.4619,160.6233,16222.0
2021-12-10 13:00:00,169.21,169.23,169.09,169.15,29314.0,160.6423,160.6613,160.5283,160.5853,29314.0
2021-12-10 13:05:00,169.15,169.3,169.07,169.3,16373.0,160.5853,160.7277,160.5094,160.7277,16373.0
2021-12-10 13:10:00,169.29,169.32,169.2,169.29,12558.0,160.7182,160.7467,160.6328,160.7182,12558.0
2021-12-10 13:15:00,169.3,169.3,169.19,169.27,14354.0,160.7277,160.7277,160.6233,160.6992,14354.0
2021-12-10 13:20:00,169.28,169.28,168.98,168.98,13895.0,160.7087,160.7087,160.4239,160.4239,13895.0
2021-12-10 13:25:00,169.02,169.13,168.99,169.13,11824.0,160.4619,160.5663,160.4334,160.5663,11824.0
2021-12-10 13:30:00,169.14,169.29,169.12,169.17,9988.0,160.5758,160.7182,160.5568,160.6043,9988.0
2021-12-10 13:35:00,169.15,169.16,169.04,169.06,13874.0,160.5853,160.5948,160.4809,160.4999,13874.0
2021-12-10 13:40:00,169.07,169.13,168.99,169.13,26364.0,160.5094,160.5663,160.4334,160.5663,26364.0
2021-12-10 13:45:00,169.12,169.27,169.08,169.26,22419.0,160.5568,160.6992,160.5189,160.6897,22419.0
2021-12-10 13:50:00,169.27,169.45,169.27,169.36,7640.0,160.6992,160.8701,160.6992,160.7847,7640.0
2021-12-10 13:55:00,169.36,169.4,169.3,169.33,22438.0,160.7847,160.8226,160.7277,160.7562,22438.0
2021-12-10 14:00:00,169.34,169.36,169.09,169.2,28283.0,160.7657,160.7847,160.5283,160.6328,28283.0
2021-12-10 14:05:00,169.21,169.29,169.13,169.13,7124.0,160.6423,160.7182,160.5663,160.5663,7124.0
2021-12-10 14:10:00,169.15,169.2,169.03,169.03,17556.0,160.5853,160.6328,160.4714,160.4714,17556.0
2021-12-10 14:15:00,169.02,169.08,168.94,169.03,19044.0,160.4619,160.5189,160.3859,160.4714,19044.0
2021-12-10 14:20:00,169.02,169.07,168.97,169.07,13378.0,160.4619,160.5094,160.4144,160.5094,13378.0
2021-12-10 14:25:00,169.06,169.17,169.05,169.15,19770.0,160.4999,160.6043,160.4904,160.5853,19770.0
2021-12-10 14:30:00,169.15,169.26,168.95,168.97,15889.0,160.5853,160.6897,160.3954,160.4144,15889.0
2021-12-10 14:35:00,169.01,169.08,168.96,169.02,15799.0,160.4524,160.5189,160.4049,160.4619,15799.0
2021-12-10 14:40:00,169.06,169.07,168.94,168.94,15040.0,160.4999,160.5094,160.3859,160.3859,15040.0
2021-12-10 14:45:00,168.92,168.94,168.72,168.78,24816.0,160.367,160.3859,160.1771,160.234,24816.0
2021-12-10 14:50:00,168.75,168.79,168.52,168.53,23450.0,160.2056,160.2435,159.9872,159.9967,23450.0
2021-12-10 14:55:00,168.54,168.54,168.35,168.36,42015.0,160.0062,160.0062,159.8258,159.8353,42015.0
2021-12-10 15:00:00,168.36,168.47,168.31,168.44,57113.0,159.8353,159.9397,159.7878,159.9113,57113.0
2021-12-10 15:05:00,168.45,168.47,168.24,168.24,42928.0,159.9207,159.9397,159.7214,159.7214,42928.0
2021-12-10 15:10:00,168.22,168.23,168.07,168.15,73758.0,159.7024,159.7119,159.56,159.6359,73758.0
2021-12-10 15:15:00,168.15,168.35,168.13,168.34,46188.0,159.6359,159.8258,159.617,159.8163,46188.0
2021-12-10 15:20:00,168.33,168.64,168.32,168.6,25302.0,159.8068,160.1011,159.7973,160.0632,25302.0
2021-12-10 15:25:00,168.6,168.74,168.54,168.73,34569.0,160.0632,160.1961,160.0062,160.1866,34569.0
2021-12-10 15:30:00,168.74,168.91,168.74,168.81,33463.0,160.1961,160.3575,160.1961,160.2625,33463.0
2021-12-10 15:35:00,168.82,168.94,168.74,168.83,36550.0,160.272,160.3859,160.1961,160.2815,36550.0
2021-12-10 15:40:00,168.81,168.9,168.7,168.87,36825.0,160.2625,160.348,160.1581,160.3195,36825.0
2021-12-10 15:45:00,168.88,168.96,168.81,168.93,45028.0,160.329,160.4049,160.2625,160.3764,45028.0
2021-12-10 15:50:00,168.99,169.13,168.97,169.04,71276.0,160.4334,160.5663,160.4144,160.4809,71276.0
2021-12-10 15:55:00,169.04,169.14,168.92,169.09,137209.0,160.4809,160.5758,160.367,160.5283,137209.0
2021-12-13 09:30:00,168.81,169.39,168.69,168.72,153976.0,160.2625,160.8132,160.1486,160.1771,153976.0
2021-12-13 09:35:00,168.57,169.05,168.37,168.45,44895.0,160.0347,160.4904,159.8448,159.9207,44895.0
2021-12-13 09:40:00,168.36,168.48,167.9,168.2,44157.0,159.8353,159.9492,159.3986,159.6834,44157.0
2021-12-13 09:45:00,168.22,168.3,167.74,167.77,33825.0,159.7024,159.7783,159.2467,159.2752,33825.0
2021-12-13 09:50:00,167.74,167.74,167.31,167.46,24843.0,159.2467,159.2467,158.8385,158.9809,24843.0
2021-12-13 09:55:00,167.48,167.62,167.1,167.17,49921.0,158.9999,159.1328,158.6391,158.7056,49921.0
2021-12-13 10:00:00,167.12,167.44,167.0,167.16,36745.0,158.6581,158.9619,158.5442,158.6961,36745.0
2021-12-13 10:05:00,167.17,167.39,167.01,167.19,27519.0,158.7056,158.9144,158.5537,158.7245,27519.0
2021-12-13 10:10:00,167.19,167.24,166.84,166.89,31575.0,158.7245,158.772,158.3923,158.4397,31575.0
2021-12-13 10:15:00,166.89,166.93,166.54,166.56,47225.0,158.4397,158.4777,158.1075,158.1264,47225.0
2021-12-13 10:20:00,166.59,166.6,166.3,166.36,40137.0,158.1549,158.1644,157.8796,157.9366,40137.0
2021-12-13 10:25:00,166.31,166.48,166.07,166.23,52636.0,157.8891,158.0505,157.6613,157.8132,52636.0
2021-12-13 10:30:00,166.25,166.25,165.76,165.83,52690.0,157.8321,157.8321,157.367,157.4334,52690.0
2021-12-13 10:35:00,165.85,166.11,165.62,165.63,48992.0,157.4524,157.6992,157.234,157.2435,48992.0
2021-12-13 10:40:00,165.63,165.75,165.39,165.57,49326.0,157.2435,157.3575,157.0157,157.1866,49326.0
2021-12-13 10:45:00,165.58,166.04,165.58,166.02,42988.0,157.1961,157.6328,157.1961,157.6138,42988.0
2021-12-13 10:50:00,166.04,166.14,165.75,165.76,39556.0,157.6328,157.7277,157.3575,157.367,39556.0
2021-12-13 10:55:00,165.79,165.91,165.6,165.76,51329.0,157.3954,157.5094,157.2151,157.367,51329.0
2021-12-13 11:00:00,165.77,166.07,165.47,165.67,61167.0,157.3764,157.6613,157.0916,157.2815,61167.0
2021-12-13 11:05:00,165.69,165.79,165.51,165.64,27721.0,157.3005,157.3954,157.1296,157.253,27721.0
2021-12-13 11:10:00,165.64,165.79,165.52,165.64,30406.0,157.253,157.3954,157.1391,157.253,30406.0
2021-12-13 11:15:00,165.68,165.9,165.49,165.58,31151.0,157.291,157.4999,157.1106,157.1961,31151.0
2021-12-13 11:20:00,165.6,165.84,165.55,165.71,20812.0,157.2151,157.4429,157.1676,157.3195,20812.0
2021-12-13 11:25:00,165.69,165.74,165.54,165.71,37957.0,157.3005,157.348,157.1581,157.3195,37957.0
2021-12-13 11:30:00,165.73,166.16,165.71,166.09,33153.0,157.3385,157.7467,157.3195,157.6802,33153.0
2021-12-13 11:35:00,166.07,166.18,165.88,166.02,29558.0,157.6613,157.7657,157.4809,157.6138,29558.0
2021-12-13 11:40:00,166.04,166.42,166.0,166.37,35388.0,157.6328,157.9935,157.5948,157.9461,35388.0
2021-12-13 11:45:00,166.37,166.45,165.89,165.89,31643.0,157.9461,158.022,157.4904,157.4904,31643.0
2021-12-13 11:50:00,165.89,165.96,165.65,165.83,25809.0,157.4904,157.5568,157.2625,157.4334,25809.0
2021-12-13 11:55:00,165.83,165.83,165.57,165.69,30121.0,157.4334,157.4334,157.1866,157.3005,30121.0
2021-12-13 12:00:00,165.67,165.68,165.26,165.49,48391.0,157.2815,157.291,156.8923,157.1106,48391.0
2021-12-13 12:05:00,165.49,165.6,165.39,165.58,21979.0,157.1106,157.2151,157.0157,157.1961,21979.0
2021-12-13 12:10:00,165.6,165.94,165.6,165.85,28733.0,157.2151,157.5378,157.2151,157.4524,28733.0
2021-12-13 12:15:00,165.87,166.07,165.84,166.05,29977.0,157.4714,157.6613,157.4429,157.6423,29977.0
2021-12-13 12:20:00,166.01,166.12,165.94,165.99,18837.0,157.6043,157.7087,157.5378,157.5853,18837.0
2021-12-13 12:25:00,166.01,166.09,165.96,166.04,17283.0,157.6043,157.6802,157.5568,157.6328,17283.0
2021-12-13 12:30:00,166.06,166.22,166.04,166.04,16837.0,157.6518,157.8037,157.6328,157.6328,16837.0
2021-12-13 12:35:00,166.04,166.18,166.04,166.15,26311.0,157.6328,157.7657,157.6328,157.7372,26311.0
2021-12-13 12:40:00,166.11,166.11,165.91,166.02,17738.0,157.6992,157.6992,157.5094,157.6138,17738.0
2021-12-13 12:45:00,166.0,166.31,165.99,166.14,32674.0,157.5948,157.8891,157.5853,157.7277,32674.0
2021-12-13 12:50:00,166.16,166.25,166.01,166.01,21911.0,157.7467,157.8321,157.6043,157.6043,21911.0
2021-12-13 12:55:00,166.04,166.21,166.01,166.07,16911.0,157.6328,157.7942,157.6043,157.6613,16911.0
2021-12-13 13:00:00,166.06,166.34,166.06,166.24,22511.0,157.6518,157.9176,157.6518,157.8227,22511.0
2021-12-13 13:05:00,166.23,166.25,166.14,166.25,12035.0,157.8132,157.8321,157.7277,157.8321,12035.0
2021-12-13 13:10:00,166.23,166.38,166.19,166.3,18910.0,157.8132,157.9556,157.7752,157.8796,18910.0
2021-12-13 13:15:00,166.29,166.39,166.18,166.36,34036.0,157.8701,157.9651,157.7657,157.9366,34036.0
2021-12-13 13:20:00,166.37,166.46,166.35,166.41,17800.0,157.9461,158.0315,157.9271,157.984,17800.0
2021-12-13 13:25:00,166.4,166.6,166.36,166.57,22472.0,157.9745,158.1644,157.9366,158.1359,22472.0
2021-12-13 13:30:00,166.56,166.56,166.28,166.3,68512.0,158.1264,158.1264,157.8606,157.8796,68512.0
2021-12-13 13:35:00,166.35,166.45,166.21,166.41,13770.0,157.9271,158.022,157.7942,157.984,13770.0
2021-12-13 13:40:00,166.41,166.67,166.41,166.67,13029.0,157.984,158.2309,157.984,158.2309,13029.0
2021-12-13 13:45:00,166.67,166.72,166.61,166.7,17630.0,158.2309,158.2783,158.1739,158.2594,17630.0
2021-12-13 13:50:00,166.71,167.0,166.71,166.96,21241.0,158.2689,158.5442,158.2689,158.5062,21241.0
2021-12-13 13:55:00,166.96,167.0,166.85,166.98,23101.0,158.5062,158.5442,158.4018,158.5252,23101.0
2021-12-13 14:00:00,166.98,167.15,166.88,166.99,30025.0,158.5252,158.6866,158.4302,158.5347,30025.0
2021-12-13 14:05:00,167.01,167.04,166.95,166.99,25220.0,158.5537,158.5821,158.4967,158.5347,25220.0
2021-12-13 14:10:00,166.99,167.05,166.72,166.74,53178.0,158.5347,158.5916,158.2783,158.2973,53178.0
2021-12-13 14:15:00,166.73,166.78,166.64,166.75,33009.0,158.2878,158.3353,158.2024,158.3068,33009.0
2021-12-13 14:20:00,166.76,167.0,166.75,166.97,20960.0,158.3163,158.5442,158.3068,158.5157,20960.0
2021-12-13 14:25:00,167.0,167.14,166.98,167.02,44376.0,158.5442,158.6771,158.5252,158.5632,44376.0
2021-12-13 14:30:00,167.02,167.2,167.01,167.19,28207.0,158.5632,158.734,158.5537,158.7245,28207.0
2021-12-13 14:35:00,167.17,167.42,167.15,167.27,23427.0,158.7056,158.9429,158.6866,158.8005,23427.0
2021-12-13 14:40:00,167.3,167.39,167.23,167.24,23951.0,158.829,158.9144,158.7625,158.772,23951.0
2021-12-13 14:45:00,167.23,167.29,167.13,167.18,24159.0,158.7625,158.8195,158.6676,158.7151,24159.0
2021-12-13 14:50:00,167.17,167.25,167.13,167.24,18820.0,158.7056,158.7815,158.6676,158.772,18820.0
2021-12-13 14:55:00,167.23,167.42,167.23,167.39,29616.0,158.7625,158.9429,158.7625,158.9144,29616.0
2021-12-13 15:00:00,167.38,167.57,167.33,167.56,22935.0,158.9049,159.0853,158.8575,159.0758,22935.0
2021-12-13 15:05:00,167.55,167.63,167.41,167.51,53137.0,159.0663,159.1423,158.9334,159.0283,53137.0
2021-12-13 15:10:00,167.48,167.66,167.44,167.61,21807.0,158.9999,159.1708,158.9619,159.1233,21807.0
2021-12-13 15:15:00,167.61,167.71,167.57,167.59,25666.0,159.1233,159.2182,159.0853,159.1043,25666.0
2021-12-13 15:20:00,167.62,167.69,167.55,167.69,33203.0,159.1328,159.1992,159.0663,159.1992,33203.0
2021-12-13 15:25:00,167.69,167.72,167.54,167.63,42599.0,159.1992,159.2277,159.0568,159.1423,42599.0
2021-12-13 15:30:00,167.62,167.73,167.44,167.73,42234.0,159.1328,159.2372,158.9619,159.2372,42234.0
2021-12-13 15:35:00,167.73,167.91,167.72,167.79,46607.0,159.2372,159.4081,159.2277,159.2942,46607.0
2021-12-13 15:40:00,167.79,167.89,167.72,167.75,56815.0,159.2942,159.3891,159.2277,159.2562,56815.0
2021-12-13 15:45:00,167.76,167.89,167.63,167.7,90297.0,159.2657,159.3891,159.1423,159.2087,90297.0
2021-12-13 15:50:00,167.63,167.66,166.94,166.94,143588.0,159.1423,159.1708,158.4872,158.4872,143588.0
2021-12-13 15:55:00,166.95,167.03,166.71,166.91,359779.0,158.4967,158.5726,158.2689,158.4587,359779.0
2021-12-14 09:30:00,166.29,166.8,166.0,166.8,165421.0,157.8701,158.3543,157.5948,158.3543,165421.0
2021-12-14 09:35:00,166.74,166.94,166.0,166.18,62648.0,158.2973,158.4872,157.5948,157.7657,62648.0
2021-12-14 09:40:00,166.19,167.08,166.08,166.99,54649.0,157.7752,158.6201,157.6708,158.5347,54649.0
2021-12-14 09:45:00,167.01,167.05,165.94,166.13,52549.0,158.5537,158.5916,157.5378,157.7182,52549.0
2021-12-14 09:50:00,166.17,166.76,166.1,166.65,33995.0,157.7562,158.3163,157.6897,158.2119,33995.0
2021-12-14 09:55:00,166.66,166.8,166.19,166.33,32423.0,158.2214,158.3543,157.7752,157.9081,32423.0
2021-12-14 10:00:00,166.35,166.43,165.9,166.0,55466.0,157.9271,158.003,157.4999,157.5948,55466.0
2021-12-14 10:05:00,165.98,166.43,165.83,166.11,32137.0,157.5758,158.003,157.4334,157.6992,32137.0
2021-12-14 10:10:00,166.11,166.14,165.48,165.66,62461.0,157.6992,157.7277,157.1011,157.272,62461.0
2021-12-14 10:15:00,165.62,166.05,165.52,165.8,30713.0,157.234,157.6423,157.1391,157.4049,30713.0
2021-12-14 10:20:00,165.83,166.28,165.68,166.14,53747.0,157.4334,157.8606,157.291,157.7277,53747.0
2021-12-14 10:25:00,166.15,166.15,165.82,165.82,36031.0,157.7372,157.7372,157.4239,157.4239,36031.0
2021-12-14 10:30:00,165.81,165.86,165.54,165.57,53542.0,157.4144,157.4619,157.1581,157.1866,53542.0
2021-12-14 10:35:00,165.53,165.81,165.46,165.68,23900.0,157.1486,157.4144,157.0821,157.291,23900.0
2021-12-14 10:40:00,165.64,165.64,165.23,165.34,39834.0,157.253,157.253,156.8638,156.9682,39834.0
2021-12-14 10:45:00,165.35,165.39,164.92,165.09,52169.0,156.9777,157.0157,156.5695,156.7309,52169.0
2021-12-14 10:50:00,165.09,165.09,164.69,164.84,60171.0,156.7309,156.7309,156.3511,156.4935,60171.0
2021-12-14 10:55:00,164.84,164.9,164.56,164.87,47568.0,156.4935,156.5505,156.2277,156.522,47568.0
2021-12-14 11:00:00,164.82,164.88,164.6,164.88,45689.0,156.4746,156.5315,156.2657,156.5315,45689.0
2021-12-14 11:05:00,164.91,165.0,164.69,164.84,35798.0,156.56,156.6454,156.3511,156.4935,35798.0
2021-12-14 11:10:00,164.84,165.04,164.76,164.78,37762.0,156.4935,156.6834,156.4176,156.4366,37762.0
2021-12-14 11:15:00,164.81,164.9,164.3,164.4,72088.0,156.4651,156.5505,155.9809,156.0758,72088.0
2021-12-14 11:20:00,164.37,164.62,164.29,164.5,45432.0,156.0473,156.2847,155.9714,156.1708,45432.0
2021-12-14 11:25:00,164.51,164.93,164.51,164.88,25843.0,156.1802,156.579,156.1802,156.5315,25843.0
2021-12-14 11:30:00,164.89,165.23,164.71,165.23,37903.0,156.541,156.8638,156.3701,156.8638,37903.0
2021-12-14 11:35:00,165.26,165.3,165.11,165.26,33334.0,156.8923,156.9302,156.7499,156.8923,33334.0
2021-12-14 11:40:00,165.23,165.46,165.19,165.25,27172.0,156.8638,157.0821,156.8258,156.8828,27172.0
2021-12-14 11:45:00,165.16,165.26,164.94,164.96,20907.0,156.7973,156.8923,156.5885,156.6075,20907.0
2021-12-14 11:50:00,164.95,165.06,164.92,164.97,25274.0,156.598,156.7024,156.5695,156.617,25274.0
2021-12-14 11:55:00,164.94,164.98,164.63,164.74,20315.0,156.5885,156.6264,156.2942,156.3986,20315.0
2021-12-14 12:00:00,164.7,164.7,164.58,164.59,45357.0,156.3606,156.3606,156.2467,156.2562,45357.0
2021-12-14 12:05:00,164.6,164.88,164.51,164.73,16552.0,156.2657,156.5315,156.1802,156.3891,16552.0
2021-12-14 12:10:00,164.72,164.91,164.71,164.77,13316.0,156.3796,156.56,156.3701,156.4271,13316.0
2021-12-14 12:15:00,164.75,164.78,164.61,164.7,16724.0,156.4081,156.4366,156.2752,156.3606,16724.0
2021-12-14 12:20:00,164.68,164.82,164.61,164.7,21963.0,156.3416,156.4746,156.2752,156.3606,21963.0
2021-12-14 12:25:00,164.72,164.84,164.62,164.81,19563.0,156.3796,156.4935,156.2847,156.4651,19563.0
2021-12-14 12:30:00,164.77,164.83,164.6,164.77,19695.0,156.4271,156.484,156.2657,156.4271,19695.0
2021-12-14 12:35:00,164.79,164.8,164.28,164.32,34231.0,156.4461,156.4556,155.9619,155.9999,34231.0
2021-12-14 12:40:00,164.31,164.5,164.21,164.37,41168.0,155.9904,156.1708,155.8954,156.0473,41168.0
2021-12-14 12:45:00,164.35,164.48,164.27,164.33,62907.0,156.0283,156.1518,155.9524,156.0094,62907.0
2021-12-14 12:50:00,164.35,164.69,164.35,164.65,61319.0,156.0283,156.3511,156.0283,156.3132,61319.0
2021-12-14 12:55:00,164.64,164.9,164.64,164.84,20054.0,156.3037,156.5505,156.3037,156.4935,20054.0
2021-12-14 13:00:00,164.84,165.0,164.83,164.94,26716.0,156.4935,156.6454,156.484,156.5885,26716.0
2021-12-14 13:05:00,164.92,165.13,164.9,165.0,15736.0,156.5695,156.7689,156.5505,156.6454,15736.0
2021-12-14 13:10:00,164.99,164.99,164.82,164.84,15521.0,156.6359,156.6359,156.4746,156.4935,15521.0
2021-12-14 13:15:00,164.85,164.96,164.85,164.96,11010.0,156.503,156.6075,156.503,156.6075,11010.0
2021-12-14 13:20:00,164.97,164.98,164.84,164.91,14970.0,156.617,156.6264,156.4935,156.56,14970.0
2021-12-14 13:25:00,164.9,165.23,164.87,165.12,13922.0,156.5505,156.8638,156.522,156.7594,13922.0
2021-12-14 13:30:00,165.11,165.12,164.91,164.91,9405.0,156.7499,156.7594,156.56,156.56,9405.0
2021-12-14 13:35:00,164.92,164.99,164.81,164.89,52468.0,156.5695,156.6359,156.4651,156.541,52468.0
2021-12-14 13:40:00,164.9,164.91,164.77,164.84,15305.0,156.5505,156.56,156.4271,156.4935,15305.0
2021-12-14 13:45:00,164.83,164.92,164.81,164.81,12069.0,156.484,156.5695,156.4651,156.4651,12069.0
2021-12-14 13:50:00,164.82,164.89,164.62,164.62,27012.0,156.4746,156.541,156.2847,156.2847,27012.0
2021-12-14 13:55:00,164.62,164.73,164.54,164.73,16011.0,156.2847,156.3891,156.2087,156.3891,16011.0
2021-12-14 14:00:00,164.72,164.96,164.67,164.94,9000.0,156.3796,156.6075,156.3321,156.5885,9000.0
2021-12-14 14:05:00,164.92,165.0,164.81,164.99,22000.0,156.5695,156.6454,156.4651,156.6359,22000.0
2021-12-14 14:10:00,164.97,165.26,164.93,165.13,28980.0,156.617,156.8923,156.579,156.7689,28980.0
2021-12-14 14:15:00,165.13,165.31,165.11,165.17,11955.0,156.7689,156.9397,156.7499,156.8068,11955.0
2021-12-14 14:20:00,165.19,165.21,165.02,165.19,10390.0,156.8258,156.8448,156.6644,156.8258,10390.0
2021-12-14 14:25:00,165.18,165.23,165.05,165.09,10883.0,156.8163,156.8638,156.6929,156.7309,10883.0
2021-12-14 14:30:00,165.09,165.22,165.03,165.21,10582.0,156.7309,156.8543,156.6739,156.8448,10582.0
2021-12-14 14:35:00,165.2,165.32,165.05,165.27,11384.0,156.8353,156.9492,156.6929,156.9018,11384.0
2021-12-14 14:40:00,165.32,165.51,165.32,165.5,18510.0,156.9492,157.1296,156.9492,157.1201,18510.0
2021-12-14 14:45:00,165.53,165.53,165.37,165.42,11498.0,157.1486,157.1486,156.9967,157.0442,11498.0
2021-12-14 14:50:00,165.43,165.56,165.38,165.56,26576.0,157.0537,157.1771,157.0062,157.1771,26576.0
2021-12-14 14:55:00,165.56,165.73,165.49,165.62,20278.0,157.1771,157.3385,157.1106,157.234,20278.0
2021-12-14 15:00:00,165.59,165.9,165.59,165.9,25387.0,157.2056,157.4999,157.2056,157.4999,25387.0
2021-12-14 15:05:00,165.89,165.95,165.73,165.93,15330.0,157.4904,157.5473,157.3385,157.5283,15330.0
2021-12-14 15:10:00,165.96,165.98,165.69,165.78,24943.0,157.5568,157.5758,157.3005,157.3859,24943.0
2021-12-14 15:15:00,165.77,165.83,165.61,165.8,22166.0,157.3764,157.4334,157.2245,157.4049,22166.0
2021-12-14 15:20:00,165.78,165.82,165.69,165.8,17261.0,157.3859,157.4239,157.3005,157.4049,17261.0
2021-12-14 15:25:00,165.83,165.85,165.71,165.79,18956.0,157.4334,157.4524,157.3195,157.3954,18956.0
2021-12-14 15:30:00,165.78,166.06,165.69,166.0,43855.0,157.3859,157.6518,157.3005,157.5948,43855.0
2021-12-14 15:35:00,166.0,166.09,165.91,166.0,50811.0,157.5948,157.6802,157.5094,157.5948,50811.0
2021-12-14 15:40:00,165.95,165.98,165.61,165.63,27181.0,157.5473,157.5758,157.2245,157.2435,27181.0
2021-12-14 15:45:00,165.58,165.71,165.41,165.44,49213.0,157.1961,157.3195,157.0347,157.0632,49213.0
2021-12-14 15:50:00,165.4,165.51,165.15,165.15,120302.0,157.0252,157.1296,156.7878,156.7878,120302.0
2021-12-14 15:55:00,165.15,165.44,165.0,165.43,266383.0,156.7878,157.0632,156.6454,157.0537,266383.0
2021-12-15 09:30:00,165.0,165.67,164.83,165.0,119390.0,156.6454,157.2815,156.484,156.6454,119390.0
2021-12-15 09:35:00,165.0,165.45,164.96,165.33,47117.0,156.6454,157.0727,156.6075,156.9587,47117.0
2021-12-15 09:40:00,165.34,165.34,164.87,165.15,43561.0,156.9682,156.9682,156.522,156.7878,43561.0
2021-12-15 09:45:00,165.08,165.24,164.64,164.65,35662.0,156.7214,156.8733,156.3037,156.3132,35662.0
2021-12-15 09:50:00,164.65,164.94,164.59,164.94,29618.0,156.3132,156.5885,156.2562,156.5885,29618.0
2021-12-15 09:55:00,164.9,165.15,164.7,164.89,55026.0,156.5505,156.7878,156.3606,156.541,55026.0
2021-12-15 10:00:00,164.94,165.1,164.77,164.99,41198.0,156.5885,156.7404,156.4271,156.6359,41198.0
2021-12-15 10:05:00,164.96,165.21,164.85,165.1,27959.0,156.6075,156.8448,156.503,156.7404,27959.0
2021-12-15 10:10:00,165.06,165.28,164.77,164.77,40461.0,156.7024,156.9113,156.4271,156.4271,40461.0
2021-12-15 10:15:00,164.78,164.95,164.49,164.78,98208.0,156.4366,156.598,156.1613,156.4366,98208.0
2021-12-15 10:20:00,164.8,164.91,164.5,164.5,45461.0,156.4556,156.56,156.1708,156.1708,45461.0
2021-12-15 10:25:00,164.54,164.61,164.16,164.4,59964.0,156.2087,156.2752,155.848,156.0758,59964.0
2021-12-15 10:30:00,164.42,164.52,164.27,164.42,39097.0,156.0948,156.1897,155.9524,156.0948,39097.0
2021-12-15 10:35:00,164.41,164.52,164.33,164.49,28901.0,156.0853,156.1897,156.0094,156.1613,28901.0
2021-12-15 10:40:00,164.49,164.54,164.34,164.37,26150.0,156.1613,156.2087,156.0189,156.0473,26150.0
2021-12-15 10:45:00,164.36,164.45,164.04,164.06,38745.0,156.0378,156.1233,155.734,155.753,38745.0
2021-12-15 10:50:00,164.08,164.09,163.97,164.0,38420.0,155.772,155.7815,155.6676,155.6961,38420.0
2021-12-15 10:55:00,163.98,163.98,163.77,163.84,35321.0,155.6771,155.6771,155.4777,155.5442,35321.0
2021-12-15 11:00:00,163.84,163.92,163.65,163.83,32630.0,155.5442,155.6201,155.3638,155.5347,32630.0
2021-12-15 11:05:00,163.85,164.0,163.8,163.8,23583.0,155.5537,155.6961,155.5062,155.5062,23583.0
2021-12-15 11:10:00,163.8,163.86,163.59,163.65,28080.0,155.5062,155.5632,155.3068,155.3638,28080.0
2021-12-15 11:15:00,163.64,164.05,163.63,163.83,35636.0,155.3543,155.7435,155.3448,155.5347,35636.0
2021-12-15 11:20:00,163.82,163.88,163.64,163.67,49133.0,155.5252,155.5821,155.3543,155.3828,49133.0
2021-12-15 11:25:00,163.65,163.72,163.5,163.68,27344.0,155.3638,155.4302,155.2214,155.3923,27344.0
2021-12-15 11:30:00,163.68,163.8,163.62,163.74,74792.0,155.3923,155.5062,155.3353,155.4492,74792.0
2021-12-15 11:35:00,163.74,163.74,163.56,163.57,25891.0,155.4492,155.4492,155.2783,155.2878,25891.0
2021-12-15 11:40:00,163.57,163.62,163.33,163.62,27507.0,155.2878,155.3353,155.06,155.3353,27507.0
2021-12-15 11:45:00,163.62,163.81,163.55,163.8,16601.0,155.3353,155.5157,155.2689,155.5062,16601.0
2021-12-15 11:50:00,163.78,163.96,163.67,163.94,18801.0,155.4872,155.6581,155.3828,155.6391,18801.0
2021-12-15 11:55:00,163.94,163.97,163.71,163.77,16117.0,155.6391,155.6676,155.4208,155.4777,16117.0
2021-12-15 12:00:00,163.8,163.91,163.77,163.82,28567.0,155.5062,155.6106,155.4777,155.5252,28567.0
2021-12-15 12:05:00,163.82,163.86,163.72,163.84,16047.0,155.5252,155.5632,155.4302,155.5442,16047.0
2021-12-15 12:10:00,163.83,163.83,163.7,163.72,21979.0,155.5347,155.5347,155.4113,155.4302,21979.0
2021-12-15 12:15:00,163.73,163.74,163.33,163.35,61340.0,155.4397,155.4492,155.06,155.079,61340.0
2021-12-15 12:20:00,163.32,163.32,163.09,163.22,58581.0,155.0505,155.0505,154.8321,154.9556,58581.0
2021-12-15 12:25:00,163.22,163.34,163.13,163.32,50695.0,154.9556,155.0695,154.8701,155.0505,50695.0
2021-12-15 12:30:00,163.34,163.46,163.32,163.45,43303.0,155.0695,155.1834,155.0505,155.1739,43303.0
2021-12-15 12:35:00,163.45,163.58,163.32,163.33,43646.0,155.1739,155.2973,155.0505,155.06,43646.0
2021-12-15 12:40:00,163.32,163.32,162.79,162.8,80095.0,155.0505,155.0505,154.5473,154.5568,80095.0
2021-12-15 12:45:00,162.8,162.8,162.37,162.43,151359.0,154.5568,154.5568,154.1486,154.2056,151359.0
2021-12-15 12:50:00,162.42,162.45,162.07,162.38,73603.0,154.1961,154.2246,153.8638,154.1581,73603.0
2021-12-15 12:55:00,162.38,162.49,162.2,162.25,50254.0,154.1581,154.2625,153.9872,154.0347,50254.0
2021-12-15 13:00:00,162.26,162.26,161.99,161.99,36408.0,154.0442,154.0442,153.7878,153.7878,36408.0
2021-12-15 13:05:00,162.0,162.09,161.82,162.01,37647.0,153.7973,153.8828,153.6265,153.8068,37647.0
2021-12-15 13:10:00,162.01,162.13,161.87,162.09,29641.0,153.8068,153.9208,153.6739,153.8828,29641.0
2021-12-15 13:15:00,162.1,162.21,161.92,162.12,64827.0,153.8923,153.9967,153.7214,153.9113,64827.0
2021-12-15 13:20:00,162.09,162.1,161.95,162.02,28938.0,153.8828,153.8923,153.7499,153.8163,28938.0
2021-12-15 13:25:00,162.03,162.22,161.94,162.16,51508.0,153.8258,154.0062,153.7404,153.9492,51508.0
2021-12-15 13:30:00,162.13,162.54,162.11,162.4,43276.0,153.9208,154.31,153.9018,154.1771,43276.0
2021-12-15 13:35:00,162.41,162.66,162.37,162.65,48506.0,154.1866,154.4239,154.1486,154.4144,48506.0
2021-12-15 13:40:00,162.65,162.79,162.52,162.75,41079.0,154.4144,154.5473,154.291,154.5094,41079.0
2021-12-15 13:45:00,162.76,162.8,162.62,162.72,26054.0,154.5189,154.5568,154.3859,154.4809,26054.0
2021-12-15 13:50:00,162.74,162.77,162.55,162.58,30907.0,154.4999,154.5283,154.3195,154.348,30907.0
2021-12-15 13:55:00,162.61,162.92,162.59,162.79,33345.0,154.3765,154.6708,154.3575,154.5473,33345.0
2021-12-15 14:00:00,162.78,162.98,162.1,162.92,58746.0,154.5378,154.7277,153.8923,154.6708,58746.0
2021-12-15 14:05:00,162.95,163.46,162.94,163.11,83866.0,154.6992,155.1834,154.6897,154.8511,83866.0
2021-12-15 14:10:00,163.11,163.94,163.02,163.87,69697.0,154.8511,155.6391,154.7657,155.5727,69697.0
2021-12-15 14:15:00,163.87,164.09,163.69,163.99,75490.0,155.5727,155.7815,155.4018,155.6866,75490.0
2021-12-15 14:20:00,163.98,164.02,163.62,163.68,46371.0,155.6771,155.7151,155.3353,155.3923,46371.0
2021-12-15 14:25:00,163.69,163.69,163.34,163.58,32660.0,155.4018,155.4018,155.0695,155.2973,32660.0
2021-12-15 14:30:00,163.56,163.8,163.38,163.38,44995.0,155.2783,155.5062,155.1075,155.1075,44995.0
2021-12-15 14:35:00,163.4,163.91,163.31,163.83,50489.0,155.1265,155.6106,155.041,155.5347,50489.0
2021-12-15 14:40:00,163.79,164.21,163.74,163.88,54595.0,155.4967,155.8954,155.4492,155.5821,54595.0
2021-12-15 14:45:00,163.87,164.02,163.76,163.78,33768.0,155.5727,155.7151,155.4682,155.4872,33768.0
2021-12-15 14:50:00,163.79,163.91,163.55,163.79,48859.0,155.4967,155.6106,155.2689,155.4967,48859.0
2021-12-15 14:55:00,163.77,163.93,163.35,163.42,37904.0,155.4777,155.6296,155.079,155.1454,37904.0
2021-12-15 15:00:00,163.43,163.62,163.36,163.46,44770.0,155.1549,155.3353,155.0885,155.1834,44770.0
2021-12-15 15:05:00,163.46,163.77,163.36,163.71,86901.0,155.1834,155.4777,155.0885,155.4208,86901.0
2021-12-15 15:10:00,163.69,163.93,163.55,163.92,87436.0,155.4018,155.6296,155.2689,155.6201,87436.0
2021-12-15 15:15:00,163.92,164.03,163.75,163.92,174148.0,155.6201,155.7246,155.4587,155.6201,174148.0
2021-12-15 15:20:00,163.95,164.19,163.93,163.98,125696.0,155.6486,155.8764,155.6296,155.6771,125696.0
2021-12-15 15:25:00,164.0,164.18,163.9,164.14,109375.0,155.6961,155.867,155.6011,155.829,109375.0
2021-12-15 15:30:00,164.13,164.25,163.88,163.99,90285.0,155.8195,155.9334,155.5821,155.6866,90285.0
2021-12-15 15:35:00,163.97,164.13,163.93,164.01,138180.0,155.6676,155.8195,155.6296,155.7056,138180.0
2021-12-15 15:40:00,164.0,164.16,163.6,163.68,100345.0,155.6961,155.848,155.3163,155.3923,100345.0
2021-12-15 15:45:00,163.69,163.7,163.25,163.29,171288.0,155.4018,155.4113,154.984,155.022,171288.0
2021-12-15 15:50:00,163.26,163.83,163.26,163.77,188245.0,154.9935,155.5347,154.9935,155.4777,188245.0
2021-12-15 15:55:00,163.77,163.95,163.57,163.93,570339.0,155.4777,155.6486,155.2878,155.6296,570339.0
2021-12-16 09:30:00,162.7,163.69,162.7,163.19,281078.0,154.4619,155.4018,154.4619,154.9271,281078.0
2021-12-16 09:35:00,163.2,163.57,162.84,163.13,83057.0,154.9366,155.2878,154.5948,154.8701,83057.0
2021-12-16 09:40:00,163.13,163.46,162.77,163.22,99504.0,154.8701,155.1834,154.5283,154.9556,99504.0
2021-12-16 09:45:00,163.24,163.92,163.06,163.92,74414.0,154.9746,155.6201,154.8037,155.6201,74414.0
2021-12-16 09:50:00,163.92,163.96,163.48,163.66,63955.0,155.6201,155.6581,155.2024,155.3733,63955.0
2021-12-16 09:55:00,163.7,163.85,163.58,163.68,57908.0,155.4113,155.5537,155.2973,155.3923,57908.0
2021-12-16 10:00:00,163.71,164.13,163.68,163.95,82695.0,155.4208,155.8195,155.3923,155.6486,82695.0
2021-12-16 10:05:00,163.96,164.63,163.94,164.2,51385.0,155.6581,156.2942,155.6391,155.8859,51385.0
2021-12-16 10:10:00,164.2,164.41,164.06,164.41,50226.0,155.8859,156.0853,155.753,156.0853,50226.0
2021-12-16 10:15:00,164.4,165.1,164.4,165.04,50035.0,156.0758,156.7404,156.0758,156.6834,50035.0
2021-12-16 10:20:00,165.02,165.46,164.92,165.34,118707.0,156.6644,157.0821,156.5695,156.9682,118707.0
2021-12-16 10:25:00,165.34,165.64,165.27,165.49,74890.0,156.9682,157.253,156.9018,157.1106,74890.0
2021-12-16 10:30:00,165.54,165.94,165.54,165.83,51764.0,157.1581,157.5378,157.1581,157.4334,51764.0
2021-12-16 10:35:00,165.82,165.85,165.5,165.51,33755.0,157.4239,157.4524,157.1201,157.1296,33755.0
2021-12-16 10:40:00,165.5,165.81,165.46,165.64,48602.0,157.1201,157.4144,157.0821,157.253,48602.0
2021-12-16 10:45:00,165.64,165.68,165.32,165.47,25909.0,157.253,157.291,156.9492,157.0916,25909.0
2021-12-16 10:50:00,165.48,165.53,165.12,165.23,36648.0,157.1011,157.1486,156.7594,156.8638,36648.0
2021-12-16 10:55:00,165.28,165.38,165.12,165.38,30637.0,156.9113,157.0062,156.7594,157.0062,30637.0
2021-12-16 11:00:00,165.36,165.38,164.74,164.87,53643.0,156.9872,157.0062,156.3986,156.522,53643.0
2021-12-16 11:05:00,164.88,165.04,164.79,164.91,32664.0,156.5315,156.6834,156.4461,156.56,32664.0
2021-12-16 11:10:00,164.84,165.06,164.77,164.89,39707.0,156.4935,156.7024,156.4271,156.541,39707.0
2021-12-16 11:15:00,164.91,165.08,164.89,165.05,36169.0,156.56,156.7214,156.541,156.6929,36169.0
2021-12-16 11:20:00,165.07,165.3,165.0,165.06,31495.0,156.7119,156.9302,156.6454,156.7024,31495.0
2021-12-16 11:25:00,165.05,165.15,164.94,165.04,22720.0,156.6929,156.7878,156.5885,156.6834,22720.0
2021-12-16 11:30:00,165.01,165.16,164.75,164.78,34648.0,156.6549,156.7973,156.4081,156.4366,34648.0
2021-12-16 11:35:00,164.78,164.91,164.73,164.82,28728.0,156.4366,156.56,156.3891,156.4746,28728.0
2021-12-16 11:40:00,164.82,164.95,164.76,164.88,20742.0,156.4746,156.598,156.4176,156.5315,20742.0
2021-12-16 11:45:00,164.89,164.91,164.53,164.68,24412.0,156.541,156.56,156.1992,156.3416,24412.0
2021-12-16 11:50:00,164.65,164.71,164.51,164.51,17627.0,156.3132,156.3701,156.1802,156.1802,17627.0
2021-12-16 11:55:00,164.51,164.6,164.34,164.39,23057.0,156.1802,156.2657,156.0189,156.0663,23057.0
2021-12-16 12:00:00,164.4,164.6,164.32,164.43,20790.0,156.0758,156.2657,155.9999,156.1043,20790.0
2021-12-16 12:05:00,164.41,164.48,164.26,164.33,17397.0,156.0853,156.1518,155.9429,156.0094,17397.0
2021-12-16 12:10:00,164.34,164.38,164.1,164.1,28532.0,156.0189,156.0568,155.791,155.791,28532.0
2021-12-16 12:15:00,164.03,164.15,163.99,164.02,20751.0,155.7246,155.8385,155.6866,155.7151,20751.0
2021-12-16 12:20:00,164.06,164.3,164.06,164.12,24926.0,155.753,155.9809,155.753,155.81,24926.0
2021-12-16 12:25:00,164.15,164.39,164.02,164.35,28058.0,155.8385,156.0663,155.7151,156.0283,28058.0
2021-12-16 12:30:00,164.34,164.41,164.23,164.25,19222.0,156.0189,156.0853,155.9144,155.9334,19222.0
2021-12-16 12:35:00,164.3,164.48,164.29,164.41,24743.0,155.9809,156.1518,155.9714,156.0853,24743.0
2021-12-16 12:40:00,164.37,164.44,164.25,164.27,20069.0,156.0473,156.1138,155.9334,155.9524,20069.0
2021-12-16 12:45:00,164.28,164.43,164.14,164.21,34267.0,155.9619,156.1043,155.829,155.8954,34267.0
2021-12-16 12:50:00,164.22,164.31,164.1,164.11,23417.0,155.9049,155.9904,155.791,155.8005,23417.0
2021-12-16 12:55:00,164.14,164.24,164.07,164.14,21716.0,155.829,155.9239,155.7625,155.829,21716.0
2021-12-16 13:00:00,164.14,164.39,164.14,164.28,16594.0,155.829,156.0663,155.829,155.9619,16594.0
2021-12-16 13:05:00,164.28,164.57,164.25,164.51,24131.0,155.9619,156.2372,155.9334,156.1802,24131.0
2021-12-16 13:10:00,164.5,164.89,164.49,164.83,39261.0,156.1708,156.541,156.1613,156.484,39261.0
2021-12-16 13:15:00,164.84,164.85,164.63,164.78,20498.0,156.4935,156.503,156.2942,156.4366,20498.0
2021-12-16 13:20:00,164.8,164.91,164.78,164.91,21943.0,156.4556,156.56,156.4366,156.56,21943.0
2021-12-16 13:25:00,164.92,165.05,164.9,164.95,24046.0,156.5695,156.6929,156.5505,156.598,24046.0
2021-12-16 13:30:00,164.94,165.0,164.68,164.68,21570.0,156.5885,156.6454,156.3416,156.3416,21570.0
2021-12-16 13:35:00,164.64,164.76,164.6,164.73,21959.0,156.3037,156.4176,156.2657,156.3891,21959.0
2021-12-16 13:40:00,164.72,164.77,164.65,164.72,22520.0,156.3796,156.4271,156.3132,156.3796,22520.0
2021-12-16 13:45:00,164.75,165.05,164.65,165.05,19735.0,156.4081,156.6929,156.3132,156.6929,19735.0
2021-12-16 13:50:00,165.03,165.14,164.9,164.94,27803.0,156.6739,156.7783,156.5505,156.5885,27803.0
2021-12-16 13:55:00,164.94,165.05,164.77,165.0,22024.0,156.5885,156.6929,156.4271,156.6454,22024.0
2021-12-16 14:00:00,165.0,165.07,164.83,164.97,31780.0,156.6454,156.7119,156.484,156.617,31780.0
2021-12-16 14:05:00,164.96,165.02,164.83,164.86,36774.0,156.6075,156.6644,156.484,156.5125,36774.0
2021-12-16 14:10:00,164.87,164.87,164.71,164.74,19155.0,156.522,156.522,156.3701,156.3986,19155.0
2021-12-16 14:15:00,164.74,164.79,164.65,164.75,25111.0,156.3986,156.4461,156.3132,156.4081,25111.0
2021-12-16 14:20:00,164.75,164.76,164.35,164.46,42530.0,156.4081,156.4176,156.0283,156.1328,42530.0
2021-12-16 14:25:00,164.45,164.72,164.45,164.64,19333.0,156.1233,156.3796,156.1233,156.3037,19333.0
2021-12-16 14:30:00,164.64,164.72,164.5,164.56,28059.0,156.3037,156.3796,156.1708,156.2277,28059.0
2021-12-16 14:35:00,164.58,164.62,164.38,164.43,39202.0,156.2467,156.2847,156.0568,156.1043,39202.0
2021-12-16 14:40:00,164.44,164.44,164.21,164.25,39978.0,156.1138,156.1138,155.8954,155.9334,39978.0
2021-12-16 14:45:00,164.24,164.28,163.66,163.7,60946.0,155.9239,155.9619,155.3733,155.4113,60946.0
2021-12-16 14:50:00,163.68,163.75,163.27,163.28,82829.0,155.3923,155.4587,155.003,155.0125,82829.0
2021-12-16 14:55:00,163.3,163.46,163.19,163.39,108886.0,155.0315,155.1834,154.9271,155.117,108886.0
2021-12-16 15:00:00,163.36,163.49,163.18,163.45,41061.0,155.0885,155.2119,154.9176,155.1739,41061.0
2021-12-16 15:05:00,163.5,163.65,163.25,163.25,45127.0,155.2214,155.3638,154.984,154.984,45127.0
2021-12-16 15:10:00,163.26,163.3,163.03,163.19,92255.0,154.9935,155.0315,154.7752,154.9271,92255.0
2021-12-16 15:15:00,163.17,163.32,163.05,163.31,61548.0,154.9081,155.0505,154.7942,155.041,61548.0
2021-12-16 15:20:00,163.33,163.6,163.31,163.42,72217.0,155.06,155.3163,155.041,155.1454,72217.0
2021-12-16 15:25:00,163.4,163.52,163.21,163.42,82454.0,155.1265,155.2404,154.9461,155.1454,82454.0
2021-12-16 15:30:00,163.44,163.62,163.19,163.49,89805.0,155.1644,155.3353,154.9271,155.2119,89805.0
2021-12-16 15:35:00,163.46,163.85,163.34,163.79,73966.0,155.1834,155.5537,155.0695,155.4967,73966.0
2021-12-16 15:40:00,163.77,163.86,163.34,163.34,66209.0,155.4777,155.5632,155.0695,155.0695,66209.0
2021-12-16 15:45:00,163.35,163.38,162.62,162.62,122459.0,155.079,155.1075,154.3859,154.3859,122459.0
2021-12-16 15:50:00,162.66,163.16,162.63,162.65,205501.0,154.4239,154.8986,154.3954,154.4144,205501.0
2021-12-16 15:55:00,162.64,162.78,162.53,162.75,442421.0,154.4049,154.5378,154.3005,154.5094,442421.0
2021-12-17 09:30:00,161.63,162.52,161.33,162.05,1020731.0,153.4461,154.291,153.1613,153.8448,1020731.0
2021-12-17 09:35:00,162.21,162.39,161.29,161.46,53535.0,153.9967,154.1676,153.1233,153.2847,53535.0
2021-12-17 09:40:00,161.43,161.58,160.92,160.97,52638.0,153.2562,153.3986,152.772,152.8195,52638.0
2021-12-17 09:45:00,160.91,161.92,160.55,161.92,69300.0,152.7625,153.7214,152.4208,153.7214,69300.0
2021-12-17 09:50:00,161.95,162.31,161.47,161.62,46092.0,153.7499,154.0916,153.2942,153.4366,46092.0
2021-12-17 09:55:00,161.51,161.56,161.06,161.29,37024.0,153.3321,153.3796,152.9049,153.1233,37024.0
2021-12-17 10:00:00,161.22,161.67,161.08,161.53,43094.0,153.0568,153.484,152.9239,153.3511,43094.0
2021-12-17 10:05:00,161.56,161.62,160.93,161.33,50895.0,153.3796,153.4366,152.7815,153.1613,50895.0
2021-12-17 10:10:00,161.33,161.49,161.03,161.04,39579.0,153.1613,153.3132,152.8765,152.8859,39579.0
2021-12-17 10:15:00,161.08,161.34,160.79,161.13,53051.0,152.9239,153.1708,152.6486,152.9714,53051.0
2021-12-17 10:20:00,161.2,161.26,160.85,161.09,53501.0,153.0378,153.0948,152.7056,152.9334,53501.0
2021-12-17 10:25:00,161.11,161.6,161.11,161.47,36224.0,152.9524,153.4176,152.9524,153.2942,36224.0
2021-12-17 10:30:00,161.44,161.61,160.89,161.56,45514.0,153.2657,153.4271,152.7435,153.3796,45514.0
2021-12-17 10:35:00,161.58,162.11,161.58,161.92,61633.0,153.3986,153.9018,153.3986,153.7214,61633.0
2021-12-17 10:40:00,161.92,162.09,161.65,161.65,42206.0,153.7214,153.8828,153.4651,153.4651,42206.0
2021-12-17 10:45:00,161.68,162.14,161.68,162.06,47171.0,153.4935,153.9302,153.4935,153.8543,47171.0
2021-12-17 10:50:00,162.05,162.33,161.9,162.33,43329.0,153.8448,154.1106,153.7024,154.1106,43329.0
2021-12-17 10:55:00,162.32,162.36,161.82,161.99,46973.0,154.1011,154.1391,153.6265,153.7878,46973.0
2021-12-17 11:00:00,162.01,162.16,161.82,161.83,46185.0,153.8068,153.9492,153.6265,153.6359,46185.0
2021-12-17 11:05:00,161.85,162.09,161.79,162.05,27983.0,153.6549,153.8828,153.598,153.8448,27983.0
2021-12-17 11:10:00,162.08,162.68,162.05,162.62,37559.0,153.8733,154.4429,153.8448,154.3859,37559.0
2021-12-17 11:15:00,162.59,162.6,162.32,162.33,29686.0,154.3575,154.367,154.1011,154.1106,29686.0
2021-12-17 11:20:00,162.31,162.69,162.25,162.69,47489.0,154.0916,154.4524,154.0347,154.4524,47489.0
2021-12-17 11:25:00,162.68,162.75,162.51,162.51,30240.0,154.4429,154.5094,154.2815,154.2815,30240.0
2021-12-17 11:30:00,162.54,162.59,162.0,162.02,29805.0,154.31,154.3575,153.7973,153.8163,29805.0
2021-12-17 11:35:00,161.97,162.07,161.57,161.65,40791.0,153.7689,153.8638,153.3891,153.4651,40791.0
2021-12-17 11:40:00,161.68,161.7,161.26,161.47,35584.0,153.4935,153.5125,153.0948,153.2942,35584.0
2021-12-17 11:45:00,161.49,161.65,161.1,161.1,34413.0,153.3132,153.4651,152.9429,152.9429,34413.0
2021-12-17 11:50:00,161.1,161.18,160.96,160.96,27126.0,152.9429,153.0189,152.81,152.81,27126.0
2021-12-17 11:55:00,160.94,161.06,160.81,161.06,32974.0,152.791,152.9049,152.6676,152.9049,32974.0
2021-12-17 12:00:00,161.04,161.04,160.7,160.81,24186.0,152.8859,152.8859,152.5632,152.6676,24186.0
2021-12-17 12:05:00,160.84,161.0,160.66,160.99,26778.0,152.6961,152.848,152.5252,152.8385,26778.0
2021-12-17 12:10:00,160.96,161.78,160.96,161.78,25640.0,152.81,153.5885,152.81,153.5885,25640.0
2021-12-17 12:15:00,161.75,161.83,161.54,161.59,30787.0,153.56,153.6359,153.3606,153.4081,30787.0
2021-12-17 12:20:00,161.62,161.82,161.56,161.64,13780.0,153.4366,153.6265,153.3796,153.4556,13780.0
2021-12-17 12:25:00,161.62,161.9,161.52,161.86,17803.0,153.4366,153.7024,153.3416,153.6644,17803.0
2021-12-17 12:30:00,161.89,162.26,161.78,162.13,28932.0,153.6929,154.0442,153.5885,153.9208,28932.0
2021-12-17 12:35:00,162.13,162.16,161.93,162.02,24805.0,153.9208,153.9492,153.7309,153.8163,24805.0
2021-12-17 12:40:00,162.0,162.08,161.89,161.94,35736.0,153.7973,153.8733,153.6929,153.7404,35736.0
2021-12-17 12:45:00,161.95,162.02,161.76,161.92,25437.0,153.7499,153.8163,153.5695,153.7214,25437.0
2021-12-17 12:50:00,161.91,162.1,161.69,161.91,43254.0,153.7119,153.8923,153.503,153.7119,43254.0
2021-12-17 12:55:00,161.91,162.02,161.89,161.95,25773.0,153.7119,153.8163,153.6929,153.7499,25773.0
2021-12-17 13:00:00,161.94,161.94,161.81,161.82,12301.0,153.7404,153.7404,153.617,153.6265,12301.0
2021-12-17 13:05:00,161.81,161.89,161.7,161.78,21608.0,153.617,153.6929,153.5125,153.5885,21608.0
2021-12-17 13:10:00,161.8,161.92,161.7,161.87,20544.0,153.6075,153.7214,153.5125,153.6739,20544.0
2021-12-17 13:15:00,161.89,161.97,161.69,161.82,20399.0,153.6929,153.7689,153.503,153.6265,20399.0
2021-12-17 13:20:00,161.81,161.96,161.79,161.89,33068.0,153.617,153.7594,153.598,153.6929,33068.0
2021-12-17 13:25:00,161.85,162.03,161.8,161.92,23398.0,153.6549,153.8258,153.6075,153.7214,23398.0
2021-12-17 13:30:00,161.93,162.15,161.91,162.06,40830.0,153.7309,153.9397,153.7119,153.8543,40830.0
2021-12-17 13:35:00,162.04,162.2,161.92,161.94,12067.0,153.8353,153.9872,153.7214,153.7404,12067.0
2021-12-17 13:40:00,161.97,162.1,161.91,161.99,14899.0,153.7689,153.8923,153.7119,153.7878,14899.0
2021-12-17 13:45:00,161.99,162.14,161.99,162.14,12197.0,153.7878,153.9302,153.7878,153.9302,12197.0
2021-12-17 13:50:00,162.12,162.25,162.11,162.24,22631.0,153.9113,154.0347,153.9018,154.0252,22631.0
2021-12-17 13:55:00,162.23,162.33,162.07,162.3,19412.0,154.0157,154.1106,153.8638,154.0821,19412.0
2021-12-17 14:00:00,162.32,162.32,162.03,162.14,18247.0,154.1011,154.1011,153.8258,153.9302,18247.0
2021-12-17 14:05:00,162.13,162.34,162.1,162.31,18671.0,153.9208,154.1201,153.8923,154.0916,18671.0
2021-12-17 14:10:00,162.33,162.44,162.33,162.43,21705.0,154.1106,154.2151,154.1106,154.2056,21705.0
2021-12-17 14:15:00,162.44,162.58,162.37,162.45,34750.0,154.2151,154.348,154.1486,154.2246,34750.0
2021-12-17 14:20:00,162.44,162.55,162.28,162.29,27699.0,154.2151,154.3195,154.0632,154.0727,27699.0
2021-12-17 14:25:00,162.3,162.33,162.08,162.11,27655.0,154.0821,154.1106,153.8733,153.9018,27655.0
2021-12-17 14:30:00,162.12,162.21,162.04,162.06,31029.0,153.9113,153.9967,153.8353,153.8543,31029.0
2021-12-17 14:35:00,162.06,162.06,161.86,161.96,20081.0,153.8543,153.8543,153.6644,153.7594,20081.0
2021-12-17 14:40:00,161.97,162.28,161.92,162.24,49267.0,153.7689,154.0632,153.7214,154.0252,49267.0
2021-12-17 14:45:00,162.24,162.62,162.24,162.56,15663.0,154.0252,154.3859,154.0252,154.329,15663.0
2021-12-17 14:50:00,162.56,162.66,162.36,162.38,31643.0,154.329,154.4239,154.1391,154.1581,31643.0
2021-12-17 14:55:00,162.38,162.55,162.33,162.42,23385.0,154.1581,154.3195,154.1106,154.1961,23385.0
2021-12-17 15:00:00,162.41,162.8,162.39,162.47,18816.0,154.1866,154.5568,154.1676,154.2435,18816.0
2021-12-17 15:05:00,162.51,162.81,162.47,162.78,22630.0,154.2815,154.5663,154.2435,154.5378,22630.0
2021-12-17 15:10:00,162.79,162.81,162.59,162.64,22141.0,154.5473,154.5663,154.3575,154.4049,22141.0
2021-12-17 15:15:00,162.65,162.81,162.38,162.6,27296.0,154.4144,154.5663,154.1581,154.367,27296.0
2021-12-17 15:20:00,162.63,162.86,162.56,162.71,17784.0,154.3954,154.6138,154.329,154.4714,17784.0
2021-12-17 15:25:00,162.72,162.72,162.49,162.63,24789.0,154.4809,154.4809,154.2625,154.3954,24789.0
2021-12-17 15:30:00,162.61,162.64,162.17,162.3,38177.0,154.3765,154.4049,153.9587,154.0821,38177.0
2021-12-17 15:35:00,162.29,162.35,162.11,162.35,37819.0,154.0727,154.1296,153.9018,154.1296,37819.0
2021-12-17 15:40:00,162.35,162.44,162.07,162.09,61200.0,154.1296,154.2151,153.8638,153.8828,61200.0
2021-12-17 15:45:00,162.08,162.13,161.4,161.4,93134.0,153.8733,153.9208,153.2277,153.2277,93134.0
2021-12-17 15:50:00,161.43,161.65,161.21,161.48,94183.0,153.2562,153.4651,153.0473,153.3037,94183.0
2021-12-17 15:55:00,161.46,161.76,161.27,161.36,200762.0,153.2847,153.5695,153.1043,153.1897,200762.0
2021-12-20 09:30:00,159.34,159.6,158.25,158.38,305038.0,151.272,151.5189,150.2372,150.3606,305038.0
2021-12-20 09:35:00,158.41,159.07,158.39,158.73,96797.0,150.3891,151.0157,150.3701,150.6929,96797.0
2021-12-20 09:40:00,158.66,158.74,157.79,157.95,96889.0,150.6265,150.7024,149.8005,149.9524,96889.0
2021-12-20 09:45:00,157.87,158.55,157.76,157.99,72235.0,149.8765,150.522,149.772,149.9904,72235.0
2021-12-20 09:50:00,158.02,158.22,157.62,158.22,70934.0,150.0189,150.2087,149.6391,150.2087,70934.0
2021-12-20 09:55:00,158.22,158.7,158.2,158.43,62348.0,150.2087,150.6644,150.1897,150.4081,62348.0
2021-12-20 10:00:00,158.53,158.65,157.47,157.54,112037.0,150.503,150.617,149.4967,149.5632,112037.0
2021-12-20 10:05:00,157.5,157.68,156.59,156.81,104848.0,149.5252,149.6961,148.6613,148.8701,104848.0
2021-12-20 10:10:00,156.81,156.88,156.36,156.69,57998.0,148.8701,148.9366,148.4429,148.7562,57998.0
2021-12-20 10:15:00,156.66,156.86,156.42,156.75,49117.0,148.7277,148.9176,148.4999,148.8132,49117.0
2021-12-20 10:20:00,156.75,156.87,156.21,156.41,65650.0,148.8132,148.9271,148.3005,148.4904,65650.0
2021-12-20 10:25:00,156.43,156.44,155.91,156.38,90401.0,148.5094,148.5189,148.0157,148.4619,90401.0
2021-12-20 10:30:00,156.39,156.54,156.16,156.54,43692.0,148.4714,148.6138,148.253,148.6138,43692.0
2021-12-20 10:35:00,156.53,156.69,156.18,156.62,77861.0,148.6043,148.7562,148.272,148.6897,77861.0
2021-12-20 10:40:00,156.61,157.06,156.41,157.06,60876.0,148.6803,149.1075,148.4904,149.1075,60876.0
2021-12-20 10:45:00,157.02,157.04,156.46,156.86,102276.0,149.0695,149.0885,148.5378,148.9176,102276.0
2021-12-20 10:50:00,156.82,156.86,156.36,156.36,51537.0,148.8796,148.9176,148.4429,148.4429,51537.0
2021-12-20 10:55:00,156.35,156.44,156.0,156.18,38449.0,148.4334,148.5189,148.1011,148.272,38449.0
2021-12-20 11:00:00,156.18,156.32,155.65,155.8,55230.0,148.272,148.4049,147.7689,147.9113,55230.0
2021-12-20 11:05:00,155.82,156.1,155.63,155.88,86304.0,147.9303,148.1961,147.7499,147.9872,86304.0
2021-12-20 11:10:00,155.84,155.9,155.53,155.54,67065.0,147.9492,148.0062,147.6549,147.6644,67065.0
2021-12-20 11:15:00,155.52,156.09,155.47,156.09,79562.0,147.6454,148.1866,147.598,148.1866,79562.0
2021-12-20 11:20:00,156.09,156.62,156.07,156.55,55029.0,148.1866,148.6897,148.1676,148.6233,55029.0
2021-12-20 11:25:00,156.53,156.62,156.22,156.61,39957.0,148.6043,148.6897,148.31,148.6803,39957.0
2021-12-20 11:30:00,156.62,156.75,156.22,156.4,37594.0,148.6897,148.8132,148.31,148.4809,37594.0
2021-12-20 11:35:00,156.42,156.56,156.12,156.47,35543.0,148.4999,148.6328,148.2151,148.5473,35543.0
2021-12-20 11:40:00,156.44,156.57,156.34,156.36,37188.0,148.5189,148.6423,148.4239,148.4429,37188.0
2021-12-20 11:45:00,156.37,156.58,156.21,156.56,24919.0,148.4524,148.6518,148.3005,148.6328,24919.0
2021-12-20 11:50:00,156.58,156.85,156.5,156.81,34400.0,148.6518,148.9081,148.5758,148.8701,34400.0
2021-12-20 11:55:00,156.81,157.0,156.54,157.0,109074.0,148.8701,149.0505,148.6138,149.0505,109074.0
2021-12-20 12:00:00,157.01,157.01,156.57,156.84,42889.0,149.06,149.06,148.6423,148.8986,42889.0
2021-12-20 12:05:00,156.79,156.85,156.69,156.76,23397.0,148.8511,148.9081,148.7562,148.8227,23397.0
2021-12-20 12:10:00,156.76,156.88,156.3,156.33,27204.0,148.8227,148.9366,148.3859,148.4144,27204.0
2021-12-20 12:15:00,156.3,156.6,156.18,156.45,34347.0,148.3859,148.6708,148.272,148.5284,34347.0
2021-12-20 12:20:00,156.42,156.43,155.86,156.03,40434.0,148.4999,148.5094,147.9682,148.1296,40434.0
2021-12-20 12:25:00,156.02,156.19,155.95,156.13,35559.0,148.1201,148.2815,148.0537,148.2246,35559.0
2021-12-20 12:30:00,156.12,156.14,155.79,155.87,38537.0,148.2151,148.2341,147.9018,147.9777,38537.0
2021-12-20 12:35:00,155.89,156.35,155.89,155.94,36491.0,147.9967,148.4334,147.9967,148.0442,36491.0
2021-12-20 12:40:00,155.94,156.15,155.9,155.92,30866.0,148.0442,148.2435,148.0062,148.0252,30866.0
2021-12-20 12:45:00,155.9,156.12,155.9,156.05,45381.0,148.0062,148.2151,148.0062,148.1486,45381.0
2021-12-20 12:50:00,156.06,156.2,155.8,155.98,37287.0,148.1581,148.291,147.9113,148.0822,37287.0
2021-12-20 12:55:00,155.98,156.05,155.84,155.84,46888.0,148.0822,148.1486,147.9492,147.9492,46888.0
2021-12-20 13:00:00,155.87,155.91,155.52,155.64,52126.0,147.9777,148.0157,147.6454,147.7594,52126.0
2021-12-20 13:05:00,155.68,155.79,155.6,155.76,33087.0,147.7973,147.9018,147.7214,147.8733,33087.0
2021-12-20 13:10:00,155.77,155.99,155.73,155.97,31720.0,147.8828,148.0916,147.8448,148.0727,31720.0
2021-12-20 13:15:00,155.95,156.02,155.85,155.91,18428.0,148.0537,148.1201,147.9587,148.0157,18428.0
2021-12-20 13:20:00,155.91,156.0,155.76,155.96,28853.0,148.0157,148.1011,147.8733,148.0632,28853.0
2021-12-20 13:25:00,155.93,156.07,155.78,155.8,30793.0,148.0347,148.1676,147.8923,147.9113,30793.0
2021-12-20 13:30:00,155.8,155.97,155.69,155.71,24251.0,147.9113,148.0727,147.8068,147.8258,24251.0
2021-12-20 13:35:00,155.74,156.28,155.73,156.27,19964.0,147.8543,148.367,147.8448,148.3575,19964.0
2021-12-20 13:40:00,156.3,156.55,156.16,156.22,79181.0,148.3859,148.6233,148.253,148.31,79181.0
2021-12-20 13:45:00,156.21,156.48,156.21,156.48,55667.0,148.3005,148.5568,148.3005,148.5568,55667.0
2021-12-20 13:50:00,156.48,156.58,156.37,156.52,34195.0,148.5568,148.6518,148.4524,148.5948,34195.0
2021-12-20 13:55:00,156.54,156.6,156.12,156.12,39230.0,148.6138,148.6708,148.2151,148.2151,39230.0
2021-12-20 14:00:00,156.1,156.48,156.05,156.34,47101.0,148.1961,148.5568,148.1486,148.4239,47101.0
2021-12-20 14:05:00,156.36,156.56,156.33,156.55,33636.0,148.4429,148.6328,148.4144,148.6233,33636.0
2021-12-20 14:10:00,156.56,156.6,156.38,156.43,22940.0,148.6328,148.6708,148.4619,148.5094,22940.0
2021-12-20 14:15:00,156.44,156.73,156.44,156.58,25973.0,148.5189,148.7942,148.5189,148.6518,25973.0
2021-12-20 14:20:00,156.59,156.77,156.54,156.57,40966.0,148.6613,148.8322,148.6138,148.6423,40966.0
2021-12-20 14:25:00,156.56,156.62,156.43,156.49,29630.0,148.6328,148.6897,148.5094,148.5663,29630.0
2021-12-20 14:30:00,156.49,156.52,156.28,156.35,27423.0,148.5663,148.5948,148.367,148.4334,27423.0
2021-12-20 14:35:00,156.36,156.44,156.23,156.37,29268.0,148.4429,148.5189,148.3195,148.4524,29268.0
2021-12-20 14:40:00,156.4,156.54,156.37,156.47,23607.0,148.4809,148.6138,148.4524,148.5473,23607.0
2021-12-20 14:45:00,156.45,156.48,156.3,156.47,19390.0,148.5284,148.5568,148.3859,148.5473,19390.0
2021-12-20 14:50:00,156.47,156.75,156.47,156.75,29506.0,148.5473,148.8132,148.5473,148.8132,29506.0
2021-12-20 14:55:00,156.74,156.91,156.5,156.55,46606.0,148.8037,148.9651,148.5758,148.6233,46606.0
2021-12-20 15:00:00,156.57,156.7,156.56,156.62,30390.0,148.6423,148.7657,148.6328,148.6897,30390.0
2021-12-20 15:05:00,156.63,156.83,156.58,156.83,45012.0,148.6992,148.8891,148.6518,148.8891,45012.0
2021-12-20 15:10:00,156.84,156.92,156.43,156.43,83666.0,148.8986,148.9746,148.5094,148.5094,83666.0
2021-12-20 15:15:00,156.43,156.68,156.25,156.67,66048.0,148.5094,148.7467,148.3385,148.7372,66048.0
2021-12-20 15:20:00,156.66,156.85,156.58,156.65,75971.0,148.7277,148.9081,148.6518,148.7182,75971.0
2021-12-20 15:25:00,156.65,156.87,156.59,156.82,74398.0,148.7182,148.9271,148.6613,148.8796,74398.0
2021-12-20 15:30:00,156.82,156.82,156.27,156.31,103258.0,148.8796,148.8796,148.3575,148.3954,103258.0
2021-12-20 15:35:00,156.29,156.7,156.29,156.47,80082.0,148.3765,148.7657,148.3765,148.5473,80082.0
2021-12-20 15:40:00,156.48,156.82,156.45,156.67,100943.0,148.5568,148.8796,148.5284,148.7372,100943.0
2021-12-20 15:45:00,156.65,156.83,156.49,156.52,134459.0,148.7182,148.8891,148.5663,148.5948,134459.0
2021-12-20 15:50:00,156.53,156.97,156.53,156.76,224616.0,148.6043,149.022,148.6043,148.8227,224616.0
2021-12-20 15:55:00,156.76,157.18,156.71,157.18,411240.0,148.8227,149.2214,148.7752,149.2214,411240.0
2021-12-21 09:30:00,166.69,171.19,166.58,167.73,1203732.0,158.2499,162.522,158.1454,159.2372,1203732.0
2021-12-21 09:35:00,167.59,170.09,166.32,169.65,607784.0,159.1043,161.4777,157.8986,161.06,607784.0
2021-12-21 09:40:00,169.75,169.9,166.74,167.45,429371.0,161.1549,161.2973,158.2973,158.9714,429371.0
2021-12-21 09:45:00,167.44,167.44,165.87,166.35,286366.0,158.9619,158.9619,157.4714,157.9271,286366.0
2021-12-21 09:50:00,166.26,167.0,165.68,166.02,200695.0,157.8416,158.5442,157.291,157.6138,200695.0
2021-12-21 09:55:00,166.06,166.74,165.29,165.5,281956.0,157.6518,158.2973,156.9208,157.1201,281956.0
2021-12-21 10:00:00,165.59,166.37,165.11,165.28,172961.0,157.2056,157.9461,156.7499,156.9113,172961.0
2021-12-21 10:05:00,165.32,166.34,165.11,165.69,183545.0,156.9492,157.9176,156.7499,157.3005,183545.0
2021-12-21 10:10:00,165.69,165.8,165.0,165.38,164396.0,157.3005,157.4049,156.6454,157.0062,164396.0
2021-12-21 10:15:00,165.4,166.17,165.22,165.25,123808.0,157.0252,157.7562,156.8543,156.8828,123808.0
2021-12-21 10:20:00,165.25,165.6,165.0,165.06,132329.0,156.8828,157.2151,156.6454,156.7024,132329.0
2021-12-21 10:25:00,165.04,165.47,164.71,164.93,192656.0,156.6834,157.0916,156.3701,156.579,192656.0
2021-12-21 10:30:00,164.93,165.35,164.9,165.03,125337.0,156.579,156.9777,156.5505,156.6739,125337.0
2021-12-21 10:35:00,165.01,166.35,165.0,166.28,153580.0,156.6549,157.9271,156.6454,157.8606,153580.0
2021-12-21 10:40:00,166.3,166.79,165.93,166.53,145848.0,157.8796,158.3448,157.5283,158.098,145848.0
2021-12-21 10:45:00,166.55,166.81,166.29,166.81,108983.0,158.117,158.3638,157.8701,158.3638,108983.0
2021-12-21 10:50:00,166.8,167.65,166.77,167.24,230688.0,158.3543,159.1613,158.3258,158.772,230688.0
2021-12-21 10:55:00,167.21,167.36,166.79,167.26,119200.0,158.7435,158.8859,158.3448,158.791,119200.0
2021-12-21 11:00:00,167.27,167.35,165.81,165.95,117536.0,158.8005,158.8764,157.4144,157.5473,117536.0
2021-12-21 11:05:00,165.87,166.51,165.86,166.36,74643.0,157.4714,158.079,157.4619,157.9366,74643.0
2021-12-21 11:10:00,166.33,167.2,166.27,167.1,141352.0,157.9081,158.734,157.8511,158.6391,141352.0
2021-12-21 11:15:00,167.0,167.44,166.53,166.63,83968.0,158.5442,158.9619,158.098,158.1929,83968.0
2021-12-21 11:20:00,166.69,166.73,165.94,166.35,71785.0,158.2499,158.2878,157.5378,157.9271,71785.0
2021-12-21 11:25:00,166.29,166.58,166.22,166.34,72507.0,157.8701,158.1454,157.8037,157.9176,72507.0
2021-12-21 11:30:00,166.34,167.14,166.27,167.03,101888.0,157.9176,158.6771,157.8511,158.5726,101888.0
2021-12-21 11:35:00,167.0,167.86,166.87,167.68,169165.0,158.5442,159.3606,158.4208,159.1897,169165.0
2021-12-21 11:40:00,167.68,168.19,167.57,168.12,126909.0,159.1897,159.6739,159.0853,159.6075,126909.0
2021-12-21 11:45:00,168.14,168.36,167.43,167.53,103130.0,159.6264,159.8353,158.9524,159.0473,103130.0
2021-12-21 11:50:00,167.5,167.82,167.42,167.73,43321.0,159.0189,159.3226,158.9429,159.2372,43321.0
2021-12-21 11:55:00,167.66,167.76,167.24,167.3,44030.0,159.1708,159.2657,158.772,158.829,44030.0
2021-12-21 12:00:00,167.31,167.56,167.11,167.44,61667.0,158.8385,159.0758,158.6486,158.9619,61667.0
2021-12-21 12:05:00,167.43,167.71,167.32,167.58,47319.0,158.9524,159.2182,158.848,159.0948,47319.0
2021-12-21 12:10:00,167.58,168.49,167.58,168.49,70893.0,159.0948,159.9587,159.0948,159.9587,70893.0
2021-12-21 12:15:00,168.48,168.76,168.22,168.3,84500.0,159.9492,160.2151,159.7024,159.7783,84500.0
2021-12-21 12:20:00,168.3,168.48,168.08,168.45,52588.0,159.7783,159.9492,159.5695,159.9207,52588.0
2021-12-21 12:25:00,168.46,168.55,168.26,168.46,174317.0,159.9302,160.0157,159.7404,159.9302,174317.0
2021-12-21 12:30:00,168.43,168.67,168.05,168.07,115131.0,159.9018,160.1296,159.541,159.56,115131.0
2021-12-21 12:35:00,168.04,168.04,167.68,167.88,39387.0,159.5315,159.5315,159.1897,159.3796,39387.0
2021-12-21 12:40:00,167.91,167.91,167.14,167.18,49355.0,159.4081,159.4081,158.6771,158.7151,49355.0
2021-12-21 12:45:00,167.21,167.69,166.75,167.53,95750.0,158.7435,159.1992,158.3068,159.0473,95750.0
2021-12-21 12:50:00,167.61,167.61,166.59,166.69,63963.0,159.1233,159.1233,158.1549,158.2499,63963.0
2021-12-21 12:55:00,166.72,167.01,166.45,166.63,58288.0,158.2783,158.5537,158.022,158.1929,58288.0
2021-12-21 13:00:00,166.63,166.64,166.2,166.35,55489.0,158.1929,158.2024,157.7847,157.9271,55489.0
2021-12-21 13:05:00,166.34,166.54,166.1,166.26,68486.0,157.9176,158.1075,157.6897,157.8416,68486.0
2021-12-21 13:10:00,166.26,166.38,166.05,166.25,39178.0,157.8416,157.9556,157.6423,157.8321,39178.0
2021-12-21 13:15:00,166.3,166.32,165.91,166.14,48368.0,157.8796,157.8986,157.5094,157.7277,48368.0
2021-12-21 13:20:00,166.17,166.51,166.16,166.4,46611.0,157.7562,158.079,157.7467,157.9745,46611.0
2021-12-21 13:25:00,166.4,166.92,166.4,166.9,60406.0,157.9745,158.4682,157.9745,158.4492,60406.0
2021-12-21 13:30:00,166.92,167.05,166.87,166.99,37573.0,158.4682,158.5916,158.4208,158.5347,37573.0
2021-12-21 13:35:00,166.94,167.32,166.88,167.32,61797.0,158.4872,158.848,158.4302,158.848,61797.0
2021-12-21 13:40:00,167.32,167.55,167.2,167.51,73753.0,158.848,159.0663,158.734,159.0283,73753.0
2021-12-21 13:45:00,167.53,167.78,167.15,167.24,69670.0,159.0473,159.2847,158.6866,158.772,69670.0
2021-12-21 13:50:00,167.24,167.27,166.86,167.07,68688.0,158.772,158.8005,158.4113,158.6106,68688.0
2021-12-21 13:55:00,167.07,167.14,166.94,167.04,57553.0,158.6106,158.6771,158.4872,158.5821,57553.0
2021-12-21 14:00:00,167.05,167.49,167.05,167.32,67449.0,158.5916,159.0094,158.5916,158.848,67449.0
2021-12-21 14:05:00,167.32,167.54,167.19,167.25,53740.0,158.848,159.0568,158.7245,158.7815,53740.0
2021-12-21 14:10:00,167.27,167.35,167.11,167.19,40982.0,158.8005,158.8764,158.6486,158.7245,40982.0
2021-12-21 14:15:00,167.22,167.56,167.17,167.56,39440.0,158.753,159.0758,158.7056,159.0758,39440.0
2021-12-21 14:20:00,167.54,167.54,166.73,166.81,48721.0,159.0568,159.0568,158.2878,158.3638,48721.0
2021-12-21 14:25:00,166.81,167.03,166.67,166.97,46340.0,158.3638,158.5726,158.2309,158.5157,46340.0
2021-12-21 14:30:00,166.97,167.02,166.56,166.67,42107.0,158.5157,158.5632,158.1264,158.2309,42107.0
2021-12-21 14:35:00,166.66,166.69,166.24,166.32,41927.0,158.2214,158.2499,157.8227,157.8986,41927.0
2021-12-21 14:40:00,166.29,166.81,166.29,166.81,48638.0,157.8701,158.3638,157.8701,158.3638,48638.0
2021-12-21 14:45:00,166.84,167.13,166.78,167.03,45603.0,158.3923,158.6676,158.3353,158.5726,45603.0
2021-12-21 14:50:00,167.02,167.39,167.0,167.35,44965.0,158.5632,158.9144,158.5442,158.8764,44965.0
2021-12-21 14:55:00,167.33,167.49,167.0,167.32,54286.0,158.8575,159.0094,158.5442,158.848,54286.0
2021-12-21 15:00:00,167.3,167.3,166.69,166.93,51124.0,158.829,158.829,158.2499,158.4777,51124.0
2021-12-21 15:05:00,166.93,167.0,166.75,166.98,63821.0,158.4777,158.5442,158.3068,158.5252,63821.0
2021-12-21 15:10:00,166.98,167.59,166.92,167.45,89214.0,158.5252,159.1043,158.4682,158.9714,89214.0
2021-12-21 15:15:00,167.47,167.55,167.0,167.02,50276.0,158.9904,159.0663,158.5442,158.5632,50276.0
2021-12-21 15:20:00,167.04,167.21,166.85,166.9,58882.0,158.5821,158.7435,158.4018,158.4492,58882.0
2021-12-21 15:25:00,166.95,167.04,166.83,166.92,38841.0,158.4967,158.5821,158.3828,158.4682,38841.0
2021-12-21 15:30:00,166.95,167.08,166.63,166.68,111748.0,158.4967,158.6201,158.1929,158.2404,111748.0
2021-12-21 15:35:00,166.66,166.69,166.08,166.39,114763.0,158.2214,158.2499,157.6708,157.9651,114763.0
2021-12-21 15:40:00,166.43,166.82,166.21,166.72,108280.0,158.003,158.3733,157.7942,158.2783,108280.0
2021-12-21 15:45:00,166.72,166.72,166.33,166.63,129996.0,158.2783,158.2783,157.9081,158.1929,129996.0
2021-12-21 15:50:00,166.63,167.18,166.59,167.08,224224.0,158.1929,158.7151,158.1549,158.6201,224224.0
2021-12-21 15:55:00,167.04,167.06,166.55,166.57,408472.0,158.5821,158.6011,158.117,158.1359,408472.0
2021-12-22 09:30:00,167.24,169.0,167.09,168.05,252829.0,158.772,160.4429,158.6296,159.541,252829.0
2021-12-22 09:35:00,168.01,168.55,167.54,168.21,100253.0,159.503,160.0157,159.0568,159.6929,100253.0
2021-12-22 09:40:00,168.16,168.5,167.73,168.5,63760.0,159.6454,159.9682,159.2372,159.9682,63760.0
2021-12-22 09:45:00,168.4,168.83,168.01,168.4,93071.0,159.8733,160.2815,159.503,159.8733,93071.0
2021-12-22 09:50:00,168.42,168.53,167.4,168.53,63839.0,159.8923,159.9967,158.9239,159.9967,63839.0
2021-12-22 09:55:00,168.52,168.73,167.58,167.9,61292.0,159.9872,160.1866,159.0948,159.3986,61292.0
2021-12-22 10:00:00,167.86,167.9,166.63,166.78,63063.0,159.3606,159.3986,158.1929,158.3353,63063.0
2021-12-22 10:05:00,166.78,166.85,166.35,166.45,78973.0,158.3353,158.4018,157.9271,158.022,78973.0
2021-12-22 10:10:00,166.48,167.32,166.41,166.64,74847.0,158.0505,158.848,157.984,158.2024,74847.0
2021-12-22 10:15:00,166.64,167.24,166.55,167.06,58419.0,158.2024,158.772,158.117,158.6011,58419.0
2021-12-22 10:20:00,167.05,167.52,166.9,167.52,54940.0,158.5916,159.0378,158.4492,159.0378,54940.0
2021-12-22 10:25:00,167.48,167.59,166.84,166.84,45969.0,158.9999,159.1043,158.3923,158.3923,45969.0
2021-12-22 10:30:00,166.84,167.07,166.75,166.87,19955.0,158.3923,158.6106,158.3068,158.4208,19955.0
2021-12-22 10:35:00,166.9,167.04,166.62,166.91,35746.0,158.4492,158.5821,158.1834,158.4587,35746.0
2021-12-22 10:40:00,166.92,167.18,166.42,166.53,38201.0,158.4682,158.7151,157.9935,158.098,38201.0
2021-12-22 10:45:00,166.53,166.73,166.4,166.46,55117.0,158.098,158.2878,157.9745,158.0315,55117.0
2021-12-22 10:50:00,166.41,166.62,166.39,166.56,71491.0,157.984,158.1834,157.9651,158.1264,71491.0
2021-12-22 10:55:00,166.53,166.55,166.17,166.17,62981.0,158.098,158.117,157.7562,157.7562,62981.0
2021-12-22 11:00:00,166.19,166.37,165.9,165.95,59398.0,157.7752,157.9461,157.4999,157.5473,59398.0
2021-12-22 11:05:00,165.97,166.05,165.51,165.53,39580.0,157.5663,157.6423,157.1296,157.1486,39580.0
2021-12-22 11:10:00,165.52,165.73,165.31,165.67,63408.0,157.1391,157.3385,156.9397,157.2815,63408.0
2021-12-22 11:15:00,165.64,165.83,165.12,165.17,54150.0,157.253,157.4334,156.7594,156.8068,54150.0
2021-12-22 11:20:00,165.12,165.41,164.99,165.35,69900.0,156.7594,157.0347,156.6359,156.9777,69900.0
2021-12-22 11:25:00,165.39,165.62,165.18,165.22,43774.0,157.0157,157.234,156.8163,156.8543,43774.0
2021-12-22 11:30:00,165.26,165.34,165.15,165.26,33780.0,156.8923,156.9682,156.7878,156.8923,33780.0
2021-12-22 11:35:00,165.27,165.27,165.01,165.08,33715.0,156.9018,156.9018,156.6549,156.7214,33715.0
2021-12-22 11:40:00,165.06,165.44,164.99,165.44,55370.0,156.7024,157.0632,156.6359,157.0632,55370.0
2021-12-22 11:45:00,165.44,165.44,165.05,165.1,47801.0,157.0632,157.0632,156.6929,156.7404,47801.0
2021-12-22 11:50:00,165.07,165.19,164.92,165.16,68065.0,156.7119,156.8258,156.5695,156.7973,68065.0
2021-12-22 11:55:00,165.17,165.53,165.17,165.38,31187.0,156.8068,157.1486,156.8068,157.0062,31187.0
2021-12-22 12:00:00,165.38,165.53,165.33,165.53,24432.0,157.0062,157.1486,156.9587,157.1486,24432.0
2021-12-22 12:05:00,165.52,165.79,165.46,165.67,31602.0,157.1391,157.3954,157.0821,157.2815,31602.0
2021-12-22 12:10:00,165.67,165.8,165.58,165.59,28426.0,157.2815,157.4049,157.1961,157.2056,28426.0
2021-12-22 12:15:00,165.58,165.67,164.77,165.21,145581.0,157.1961,157.2815,156.4271,156.8448,145581.0
2021-12-22 12:20:00,165.23,165.41,165.09,165.09,23526.0,156.8638,157.0347,156.7309,156.7309,23526.0
2021-12-22 12:25:00,165.1,165.18,164.99,165.08,25164.0,156.7404,156.8163,156.6359,156.7214,25164.0
2021-12-22 12:30:00,165.06,165.38,164.96,165.28,26256.0,156.7024,157.0062,156.6075,156.9113,26256.0
2021-12-22 12:35:00,165.28,165.49,165.16,165.44,17114.0,156.9113,157.1106,156.7973,157.0632,17114.0
2021-12-22 12:40:00,165.45,165.54,165.33,165.53,25518.0,157.0727,157.1581,156.9587,157.1486,25518.0
2021-12-22 12:45:00,165.52,165.52,165.14,165.27,49414.0,157.1391,157.1391,156.7783,156.9018,49414.0
2021-12-22 12:50:00,165.25,165.37,165.23,165.34,32231.0,156.8828,156.9967,156.8638,156.9682,32231.0
2021-12-22 12:55:00,165.32,165.36,165.01,165.01,26843.0,156.9492,156.9872,156.6549,156.6549,26843.0
2021-12-22 13:00:00,165.01,165.05,164.85,165.01,43810.0,156.6549,156.6929,156.503,156.6549,43810.0
2021-12-22 13:05:00,165.0,165.03,164.54,164.69,49532.0,156.6454,156.6739,156.2087,156.3511,49532.0
2021-12-22 13:10:00,164.71,164.8,164.61,164.72,30752.0,156.3701,156.4556,156.2752,156.3796,30752.0
2021-12-22 13:15:00,164.71,164.84,164.63,164.7,22641.0,156.3701,156.4935,156.2942,156.3606,22641.0
2021-12-22 13:20:00,164.71,164.76,164.56,164.57,21315.0,156.3701,156.4176,156.2277,156.2372,21315.0
2021-12-22 13:25:00,164.54,164.66,164.42,164.53,46842.0,156.2087,156.3227,156.0948,156.1992,46842.0
2021-12-22 13:30:00,164.56,164.59,164.31,164.36,29884.0,156.2277,156.2562,155.9904,156.0378,29884.0
2021-12-22 13:35:00,164.36,164.36,164.09,164.21,38677.0,156.0378,156.0378,155.7815,155.8954,38677.0
2021-12-22 13:40:00,164.2,164.41,164.1,164.41,30577.0,155.8859,156.0853,155.791,156.0853,30577.0
2021-12-22 13:45:00,164.43,164.54,164.34,164.47,42198.0,156.1043,156.2087,156.0189,156.1423,42198.0
2021-12-22 13:50:00,164.46,164.71,164.46,164.66,35824.0,156.1328,156.3701,156.1328,156.3227,35824.0
2021-12-22 13:55:00,164.63,164.83,164.63,164.78,26873.0,156.2942,156.484,156.2942,156.4366,26873.0
2021-12-22 14:00:00,164.78,164.98,164.64,164.98,38270.0,156.4366,156.6264,156.3037,156.6264,38270.0
2021-12-22 14:05:00,164.97,165.02,164.88,164.9,35600.0,156.617,156.6644,156.5315,156.5505,35600.0
2021-12-22 14:10:00,164.88,165.11,164.88,165.09,20436.0,156.5315,156.7499,156.5315,156.7309,20436.0
2021-12-22 14:15:00,165.11,165.16,164.94,164.95,26970.0,156.7499,156.7973,156.5885,156.598,26970.0
2021-12-22 14:20:00,164.96,165.11,164.89,164.94,32766.0,156.6075,156.7499,156.541,156.5885,32766.0
2021-12-22 14:25:00,164.94,164.95,164.61,164.67,26519.0,156.5885,156.598,156.2752,156.3321,26519.0
2021-12-22 14:30:00,164.67,164.98,164.65,164.95,29710.0,156.3321,156.6264,156.3132,156.598,29710.0
2021-12-22 14:35:00,164.95,165.09,164.95,165.08,11913.0,156.598,156.7309,156.598,156.7214,11913.0
2021-12-22 14:40:00,165.08,165.15,165.0,165.02,34204.0,156.7214,156.7878,156.6454,156.6644,34204.0
2021-12-22 14:45:00,165.02,165.13,164.97,165.05,15862.0,156.6644,156.7689,156.617,156.6929,15862.0
2021-12-22 14:50:00,165.07,165.21,164.94,165.2,22059.0,156.7119,156.8448,156.5885,156.8353,22059.0
2021-12-22 14:55:00,165.21,165.39,165.16,165.34,25496.0,156.8448,157.0157,156.7973,156.9682,25496.0
2021-12-22 15:00:00,165.34,165.35,165.11,165.13,21452.0,156.9682,156.9777,156.7499,156.7689,21452.0
2021-12-22 15:05:00,165.1,165.25,165.02,165.22,27645.0,156.7404,156.8828,156.6644,156.8543,27645.0
2021-12-22 15:10:00,165.2,165.37,165.18,165.34,33032.0,156.8353,156.9967,156.8163,156.9682,33032.0
2021-12-22 15:15:00,165.34,165.44,165.2,165.22,29548.0,156.9682,157.0632,156.8353,156.8543,29548.0
2021-12-22 15:20:00,165.22,165.32,165.21,165.26,27470.0,156.8543,156.9492,156.8448,156.8923,27470.0
2021-12-22 15:25:00,165.25,165.33,165.16,165.19,35501.0,156.8828,156.9587,156.7973,156.8258,35501.0
2021-12-22 15:30:00,165.16,165.21,165.09,165.18,50351.0,156.7973,156.8448,156.7309,156.8163,50351.0
2021-12-22 15:35:00,165.17,165.26,165.13,165.26,32765.0,156.8068,156.8923,156.7689,156.8923,32765.0
2021-12-22 15:40:00,165.26,165.56,165.21,165.56,43049.0,156.8923,157.1771,156.8448,157.1771,43049.0
2021-12-22 15:45:00,165.56,165.58,165.37,165.5,49691.0,157.1771,157.1961,156.9967,157.1201,49691.0
2021-12-22 15:50:00,165.51,165.78,165.51,165.73,77892.0,157.1296,157.3859,157.1296,157.3385,77892.0
2021-12-22 15:55:00,165.72,165.76,165.32,165.46,226074.0,157.329,157.367,156.9492,157.0821,226074.0
2021-12-23 09:30:00,166.25,166.5,165.44,166.09,144174.0,157.8321,158.0695,157.0632,157.6802,144174.0
2021-12-23 09:35:00,166.15,167.0,166.08,166.28,63401.0,157.7372,158.5442,157.6708,157.8606,63401.0
2021-12-23 09:40:00,166.28,166.45,166.09,166.17,49671.0,157.8606,158.022,157.6802,157.7562,49671.0
2021-12-23 09:45:00,166.2,166.53,165.96,165.96,47098.0,157.7847,158.098,157.5568,157.5568,47098.0
2021-12-23 09:50:00,165.97,166.41,165.91,166.4,47104.0,157.5663,157.984,157.5094,157.9745,47104.0
2021-12-23 09:55:00,166.47,166.53,165.9,165.9,32875.0,158.041,158.098,157.4999,157.4999,32875.0
2021-12-23 10:00:00,165.9,166.55,165.81,166.31,44909.0,157.4999,158.117,157.4144,157.8891,44909.0
2021-12-23 10:05:00,166.29,166.37,166.16,166.26,31294.0,157.8701,157.9461,157.7467,157.8416,31294.0
2021-12-23 10:10:00,166.21,166.48,166.2,166.36,30725.0,157.7942,158.0505,157.7847,157.9366,30725.0
2021-12-23 10:15:00,166.37,166.55,166.27,166.45,26912.0,157.9461,158.117,157.8511,158.022,26912.0
2021-12-23 10:20:00,166.42,166.48,166.33,166.38,23788.0,157.9935,158.0505,157.9081,157.9556,23788.0
2021-12-23 10:25:00,166.37,166.42,166.32,166.41,25232.0,157.9461,157.9935,157.8986,157.984,25232.0
2021-12-23 10:30:00,166.43,166.51,166.31,166.45,22278.0,158.003,158.079,157.8891,158.022,22278.0
2021-12-23 10:35:00,166.44,166.45,166.32,166.41,21569.0,158.0125,158.022,157.8986,157.984,21569.0
2021-12-23 10:40:00,166.4,166.7,166.31,166.67,33996.0,157.9745,158.2594,157.8891,158.2309,33996.0
2021-12-23 10:45:00,166.65,166.97,166.62,166.79,25916.0,158.2119,158.5157,158.1834,158.3448,25916.0
2021-12-23 10:50:00,166.81,166.93,166.66,166.73,21739.0,158.3638,158.4777,158.2214,158.2878,21739.0
2021-12-23 10:55:00,166.77,166.81,166.65,166.76,10898.0,158.3258,158.3638,158.2119,158.3163,10898.0
2021-12-23 11:00:00,166.78,167.11,166.78,167.11,55856.0,158.3353,158.6486,158.3353,158.6486,55856.0
2021-12-23 11:05:00,167.11,167.16,166.97,167.12,29992.0,158.6486,158.6961,158.5157,158.6581,29992.0
2021-12-23 11:10:00,167.1,167.12,166.66,166.75,16345.0,158.6391,158.6581,158.2214,158.3068,16345.0
2021-12-23 11:15:00,166.68,166.75,166.36,166.48,10288.0,158.2404,158.3068,157.9366,158.0505,10288.0
2021-12-23 11:20:00,166.51,166.51,166.31,166.31,19696.0,158.079,158.079,157.8891,157.8891,19696.0
2021-12-23 11:25:00,166.34,166.54,166.23,166.43,34769.0,157.9176,158.1075,157.8132,158.003,34769.0
2021-12-23 11:30:00,166.43,166.52,166.38,166.47,16180.0,158.003,158.0885,157.9556,158.041,16180.0
2021-12-23 11:35:00,166.48,166.61,166.48,166.57,10907.0,158.0505,158.1739,158.0505,158.1359,10907.0
2021-12-23 11:40:00,166.58,166.61,166.39,166.48,15825.0,158.1454,158.1739,157.9651,158.0505,15825.0
2021-12-23 11:45:00,166.49,166.58,166.41,166.56,14027.0,158.06,158.1454,157.984,158.1264,14027.0
2021-12-23 11:50:00,166.53,166.67,166.51,166.62,8074.0,158.098,158.2309,158.079,158.1834,8074.0
2021-12-23 11:55:00,166.66,166.77,166.62,166.77,26906.0,158.2214,158.3258,158.1834,158.3258,26906.0
2021-12-23 12:00:00,166.78,166.78,166.61,166.72,19388.0,158.3353,158.3353,158.1739,158.2783,19388.0
2021-12-23 12:05:00,166.7,166.74,166.6,166.67,15004.0,158.2594,158.2973,158.1644,158.2309,15004.0
2021-12-23 12:10:00,166.64,166.65,166.41,166.57,27028.0,158.2024,158.2119,157.984,158.1359,27028.0
2021-12-23 12:15:00,166.56,166.56,166.36,166.42,16691.0,158.1264,158.1264,157.9366,157.9935,16691.0
2021-12-23 12:20:00,166.42,166.53,166.37,166.5,11257.0,157.9935,158.098,157.9461,158.0695,11257.0
2021-12-23 12:25:00,166.49,166.49,166.27,166.36,21645.0,158.06,158.06,157.8511,157.9366,21645.0
2021-12-23 12:30:00,166.36,166.4,166.23,166.3,15001.0,157.9366,157.9745,157.8132,157.8796,15001.0
2021-12-23 12:35:00,166.31,166.41,166.31,166.38,9646.0,157.8891,157.984,157.8891,157.9556,9646.0
2021-12-23 12:40:00,166.36,166.45,166.32,166.34,13015.0,157.9366,158.022,157.8986,157.9176,13015.0
2021-12-23 12:45:00,166.36,166.41,166.23,166.27,16593.0,157.9366,157.984,157.8132,157.8511,16593.0
2021-12-23 12:50:00,166.26,166.26,166.13,166.14,8641.0,157.8416,157.8416,157.7182,157.7277,8641.0
2021-12-23 12:55:00,166.15,166.21,165.96,166.06,63497.0,157.7372,157.7942,157.5568,157.6518,63497.0
2021-12-23 13:00:00,166.04,166.1,165.99,166.05,11478.0,157.6328,157.6897,157.5853,157.6423,11478.0
2021-12-23 13:05:00,166.08,166.15,166.0,166.07,13258.0,157.6708,157.7372,157.5948,157.6613,13258.0
2021-12-23 13:10:00,166.09,166.11,166.0,166.02,20684.0,157.6802,157.6992,157.5948,157.6138,20684.0
2021-12-23 13:15:00,166.06,166.14,166.04,166.13,16200.0,157.6518,157.7277,157.6328,157.7182,16200.0
2021-12-23 13:20:00,166.1,166.22,166.07,166.22,8739.0,157.6897,157.8037,157.6613,157.8037,8739.0
2021-12-23 13:25:00,166.21,166.33,166.1,166.33,18316.0,157.7942,157.9081,157.6897,157.9081,18316.0
2021-12-23 13:30:00,166.32,166.43,166.22,166.37,26553.0,157.8986,158.003,157.8037,157.9461,26553.0
2021-12-23 13:35:00,166.35,166.37,166.3,166.34,15707.0,157.9271,157.9461,157.8796,157.9176,15707.0
2021-12-23 13:40:00,166.33,166.33,166.13,166.16,16885.0,157.9081,157.9081,157.7182,157.7467,16885.0
2021-12-23 13:45:00,166.12,166.2,166.07,166.18,25551.0,157.7087,157.7847,157.6613,157.7657,25551.0
2021-12-23 13:50:00,166.19,166.2,165.98,165.99,32757.0,157.7752,157.7847,157.5758,157.5853,32757.0
2021-12-23 13:55:00,165.99,166.17,165.88,165.92,21944.0,157.5853,157.7562,157.4809,157.5189,21944.0
2021-12-23 14:00:00,165.9,166.03,165.78,165.78,24545.0,157.4999,157.6233,157.3859,157.3859,24545.0
2021-12-23 14:05:00,165.78,165.95,165.75,165.91,36987.0,157.3859,157.5473,157.3575,157.5094,36987.0
2021-12-23 14:10:00,165.89,165.95,165.75,165.76,35128.0,157.4904,157.5473,157.3575,157.367,35128.0
2021-12-23 14:15:00,165.77,165.97,165.77,165.95,40523.0,157.3764,157.5663,157.3764,157.5473,40523.0
2021-12-23 14:20:00,165.93,165.97,165.86,165.94,21109.0,157.5283,157.5663,157.4619,157.5378,21109.0
2021-12-23 14:25:00,165.93,166.0,165.83,166.0,23467.0,157.5283,157.5948,157.4334,157.5948,23467.0
2021-12-23 14:30:00,165.97,166.04,165.86,165.88,40287.0,157.5663,157.6328,157.4619,157.4809,40287.0
2021-12-23 14:35:00,165.86,165.93,165.75,165.8,21687.0,157.4619,157.5283,157.3575,157.4049,21687.0
2021-12-23 14:40:00,165.81,165.89,165.74,165.74,35686.0,157.4144,157.4904,157.348,157.348,35686.0
2021-12-23 14:45:00,165.74,165.77,165.66,165.75,33613.0,157.348,157.3764,157.272,157.3575,33613.0
2021-12-23 14:50:00,165.75,165.82,165.72,165.77,23809.0,157.3575,157.4239,157.329,157.3764,23809.0
2021-12-23 14:55:00,165.74,165.89,165.72,165.8,25847.0,157.348,157.4904,157.329,157.4049,25847.0
2021-12-23 15:00:00,165.79,165.92,165.74,165.81,25719.0,157.3954,157.5189,157.348,157.4144,25719.0
2021-12-23 15:05:00,165.84,166.05,165.84,165.97,21540.0,157.4429,157.6423,157.4429,157.5663,21540.0
2021-12-23 15:10:00,165.98,166.02,165.93,166.01,28275.0,157.5758,157.6138,157.5283,157.6043,28275.0
2021-12-23 15:15:00,166.01,166.03,165.73,165.84,32909.0,157.6043,157.6233,157.3385,157.4429,32909.0
2021-12-23 15:20:00,165.87,165.96,165.74,165.75,41762.0,157.4714,157.5568,157.348,157.3575,41762.0
2021-12-23 15:25:00,165.78,165.91,165.72,165.72,27468.0,157.3859,157.5094,157.329,157.329,27468.0
2021-12-23 15:30:00,165.71,165.79,165.5,165.63,41378.0,157.3195,157.3954,157.1201,157.2435,41378.0
2021-12-23 15:35:00,165.62,165.9,165.62,165.9,33061.0,157.234,157.4999,157.234,157.4999,33061.0
2021-12-23 15:40:00,165.91,166.02,165.85,166.01,46296.0,157.5094,157.6138,157.4524,157.6043,46296.0
2021-12-23 15:45:00,166.0,166.14,165.99,166.08,53465.0,157.5948,157.7277,157.5853,157.6708,53465.0
2021-12-23 15:50:00,166.13,166.26,166.01,166.03,65685.0,157.7182,157.8416,157.6043,157.6233,65685.0
2021-12-23 15:55:00,166.03,166.06,165.64,165.68,177656.0,157.6233,157.6518,157.253,157.291,177656.0
2021-12-27 09:30:00,166.52,166.95,166.08,166.42,154941.0,158.0885,158.4967,157.6708,157.9935,154941.0
2021-12-27 09:35:00,166.42,166.56,165.72,166.07,68629.0,157.9935,158.1264,157.329,157.6613,68629.0
2021-12-27 09:40:00,165.95,166.15,165.69,165.77,30212.0,157.5473,157.7372,157.3005,157.3764,30212.0
2021-12-27 09:45:00,165.81,166.05,165.48,165.86,50310.0,157.4144,157.6423,157.1011,157.4619,50310.0
2021-12-27 09:50:00,165.8,166.35,165.71,165.78,40528.0,157.4049,157.9271,157.3195,157.3859,40528.0
2021-12-27 09:55:00,165.85,166.14,165.81,166.1,19941.0,157.4524,157.7277,157.4144,157.6897,19941.0
2021-12-27 10:00:00,166.11,166.27,165.99,166.25,16192.0,157.6992,157.8511,157.5853,157.8321,16192.0
2021-12-27 10:05:00,166.24,166.27,165.96,166.09,14470.0,157.8227,157.8511,157.5568,157.6802,14470.0
2021-12-27 10:10:00,166.12,166.29,166.11,166.19,20935.0,157.7087,157.8701,157.6992,157.7752,20935.0
2021-12-27 10:15:00,166.15,166.15,165.55,165.55,25126.0,157.7372,157.7372,157.1676,157.1676,25126.0
2021-12-27 10:20:00,165.58,165.8,165.54,165.78,29487.0,157.1961,157.4049,157.1581,157.3859,29487.0
2021-12-27 10:25:00,165.79,165.9,165.63,165.87,29702.0,157.3954,157.4999,157.2435,157.4714,29702.0
2021-12-27 10:30:00,165.88,165.98,165.72,165.89,18624.0,157.4809,157.5758,157.329,157.4904,18624.0
2021-12-27 10:35:00,165.92,166.02,165.85,165.97,15376.0,157.5189,157.6138,157.4524,157.5663,15376.0
2021-12-27 10:40:00,166.04,166.11,165.93,166.08,25918.0,157.6328,157.6992,157.5283,157.6708,25918.0
2021-12-27 10:45:00,166.1,166.1,165.75,165.9,24385.0,157.6897,157.6897,157.3575,157.4999,24385.0
2021-12-27 10:50:00,165.89,165.93,165.78,165.79,15282.0,157.4904,157.5283,157.3859,157.3954,15282.0
2021-12-27 10:55:00,165.76,165.96,165.66,165.96,23779.0,157.367,157.5568,157.272,157.5568,23779.0
2021-12-27 11:00:00,165.99,166.18,165.93,166.18,18150.0,157.5853,157.7657,157.5283,157.7657,18150.0
2021-12-27 11:05:00,166.18,166.18,166.01,166.06,9935.0,157.7657,157.7657,157.6043,157.6518,9935.0
2021-12-27 11:10:00,166.11,166.3,166.09,166.2,19893.0,157.6992,157.8796,157.6802,157.7847,19893.0
2021-12-27 11:15:00,166.21,166.23,165.92,165.92,41024.0,157.7942,157.8132,157.5189,157.5189,41024.0
2021-12-27 11:20:00,165.94,166.14,165.88,166.08,21106.0,157.5378,157.7277,157.4809,157.6708,21106.0
2021-12-27 11:25:00,166.08,166.22,166.0,166.13,83083.0,157.6708,157.8037,157.5948,157.7182,83083.0
2021-12-27 11:30:00,166.16,166.17,166.0,166.08,18726.0,157.7467,157.7562,157.5948,157.6708,18726.0
2021-12-27 11:35:00,166.09,166.23,166.02,166.19,11900.0,157.6802,157.8132,157.6138,157.7752,11900.0
2021-12-27 11:40:00,166.18,166.19,166.09,166.15,10961.0,157.7657,157.7752,157.6802,157.7372,10961.0
2021-12-27 11:45:00,166.12,166.34,166.1,166.28,12970.0,157.7087,157.9176,157.6897,157.8606,12970.0
2021-12-27 11:50:00,166.28,166.29,166.18,166.23,10947.0,157.8606,157.8701,157.7657,157.8132,10947.0
2021-12-27 11:55:00,166.22,166.26,166.16,166.19,16296.0,157.8037,157.8416,157.7467,157.7752,16296.0
2021-12-27 12:00:00,166.19,166.27,166.18,166.21,12622.0,157.7752,157.8511,157.7657,157.7942,12622.0
2021-12-27 12:05:00,166.19,166.32,166.11,166.18,15862.0,157.7752,157.8986,157.6992,157.7657,15862.0
2021-12-27 12:10:00,166.21,166.25,166.15,166.2,8716.0,157.7942,157.8321,157.7372,157.7847,8716.0
2021-12-27 12:15:00,166.24,166.28,166.2,166.22,20492.0,157.8227,157.8606,157.7847,157.8037,20492.0
2021-12-27 12:20:00,166.22,166.31,166.13,166.31,24499.0,157.8037,157.8891,157.7182,157.8891,24499.0
2021-12-27 12:25:00,166.31,166.38,166.28,166.31,15385.0,157.8891,157.9556,157.8606,157.8891,15385.0
2021-12-27 12:30:00,166.3,166.34,166.24,166.29,15966.0,157.8796,157.9176,157.8227,157.8701,15966.0
2021-12-27 12:35:00,166.29,166.49,166.29,166.47,30382.0,157.8701,158.06,157.8701,158.041,30382.0
2021-12-27 12:40:00,166.47,166.47,166.37,166.45,15057.0,158.041,158.041,157.9461,158.022,15057.0
2021-12-27 12:45:00,166.45,166.46,166.33,166.38,30604.0,158.022,158.0315,157.9081,157.9556,30604.0
2021-12-27 12:50:00,166.35,166.35,166.19,166.24,23125.0,157.9271,157.9271,157.7752,157.8227,23125.0
2021-12-27 12:55:00,166.24,166.29,166.21,166.25,20970.0,157.8227,157.8701,157.7942,157.8321,20970.0
2021-12-27 13:00:00,166.25,166.26,166.21,166.24,14449.0,157.8321,157.8416,157.7942,157.8227,14449.0
2021-12-27 13:05:00,166.27,166.3,166.25,166.27,19741.0,157.8511,157.8796,157.8321,157.8511,19741.0
2021-12-27 13:10:00,166.29,166.44,166.28,166.41,20554.0,157.8701,158.0125,157.8606,157.984,20554.0
2021-12-27 13:15:00,166.4,166.41,166.31,166.33,14052.0,157.9745,157.984,157.8891,157.9081,14052.0
2021-12-27 13:20:00,166.34,166.5,166.26,166.49,25803.0,157.9176,158.0695,157.8416,158.06,25803.0
2021-12-27 13:25:00,166.48,166.52,166.41,166.45,20374.0,158.0505,158.0885,157.984,158.022,20374.0
2021-12-27 13:30:00,166.43,166.6,166.43,166.51,32497.0,158.003,158.1644,158.003,158.079,32497.0
2021-12-27 13:35:00,166.51,166.61,166.46,166.59,17700.0,158.079,158.1739,158.0315,158.1549,17700.0
2021-12-27 13:40:00,166.59,166.65,166.55,166.56,20491.0,158.1549,158.2119,158.117,158.1264,20491.0
2021-12-27 13:45:00,166.56,166.72,166.52,166.72,19577.0,158.1264,158.2783,158.0885,158.2783,19577.0
2021-12-27 13:50:00,166.72,166.86,166.72,166.83,16596.0,158.2783,158.4113,158.2783,158.3828,16596.0
2021-12-27 13:55:00,166.84,166.95,166.83,166.9,21442.0,158.3923,158.4967,158.3828,158.4492,21442.0
2021-12-27 14:00:00,166.86,166.89,166.8,166.82,15350.0,158.4113,158.4397,158.3543,158.3733,15350.0
2021-12-27 14:05:00,166.79,166.79,166.69,166.77,17186.0,158.3448,158.3448,158.2499,158.3258,17186.0
2021-12-27 14:10:00,166.73,166.89,166.73,166.85,13013.0,158.2878,158.4397,158.2878,158.4018,13013.0
2021-12-27 14:15:00,166.85,166.98,166.77,166.98,18248.0,158.4018,158.5252,158.3258,158.5252,18248.0
2021-12-27 14:20:00,166.97,167.21,166.93,167.19,36296.0,158.5157,158.7435,158.4777,158.7245,36296.0
2021-12-27 14:25:00,167.21,167.28,167.09,167.26,25234.0,158.7435,158.81,158.6296,158.791,25234.0
2021-12-27 14:30:00,167.25,167.26,167.06,167.06,19180.0,158.7815,158.791,158.6011,158.6011,19180.0
2021-12-27 14:35:00,167.09,167.15,167.07,167.13,16594.0,158.6296,158.6866,158.6106,158.6676,16594.0
2021-12-27 14:40:00,167.16,167.31,167.16,167.18,24421.0,158.6961,158.8385,158.6961,158.7151,24421.0
2021-12-27 14:45:00,167.16,167.3,167.12,167.24,15633.0,158.6961,158.829,158.6581,158.772,15633.0
2021-12-27 14:50:00,167.24,167.25,167.07,167.07,26324.0,158.772,158.7815,158.6106,158.6106,26324.0
2021-12-27 14:55:00,167.06,167.06,166.9,166.92,26529.0,158.6011,158.6011,158.4492,158.4682,26529.0
2021-12-27 15:00:00,166.92,166.97,166.83,166.85,28478.0,158.4682,158.5157,158.3828,158.4018,28478.0
2021-12-27 15:05:00,166.85,167.0,166.8,166.99,35058.0,158.4018,158.5442,158.3543,158.5347,35058.0
2021-12-27 15:10:00,166.96,167.28,166.95,167.2,41129.0,158.5062,158.81,158.4967,158.734,41129.0
2021-12-27 15:15:00,167.21,167.22,166.99,167.07,60381.0,158.7435,158.753,158.5347,158.6106,60381.0
2021-12-27 15:20:00,167.07,167.34,167.03,167.31,29803.0,158.6106,158.867,158.5726,158.8385,29803.0
2021-12-27 15:25:00,167.31,167.38,167.23,167.28,25507.0,158.8385,158.9049,158.7625,158.81,25507.0
2021-12-27 15:30:00,167.29,167.45,167.27,167.35,33169.0,158.8195,158.9714,158.8005,158.8764,33169.0
2021-12-27 15:35:00,167.33,167.4,167.23,167.3,31066.0,158.8575,158.9239,158.7625,158.829,31066.0
2021-12-27 15:40:00,167.29,167.45,167.23,167.41,45420.0,158.8195,158.9714,158.7625,158.9334,45420.0
2021-12-27 15:45:00,167.41,167.47,167.34,167.42,54839.0,158.9334,158.9904,158.867,158.9429,54839.0
2021-12-27 15:50:00,167.41,167.69,167.31,167.59,110864.0,158.9334,159.1992,158.8385,159.1043,110864.0
2021-12-27 15:55:00,167.59,167.66,167.43,167.58,237337.0,159.1043,159.1708,158.9524,159.0948,237337.0
2021-12-28 09:30:00,167.8,168.25,167.43,168.06,84627.0,159.3037,159.7309,158.9524,159.5505,84627.0
2021-12-28 09:35:00,168.12,168.22,167.78,167.83,17515.0,159.6075,159.7024,159.2847,159.3321,17515.0
2021-12-28 09:40:00,167.76,167.82,167.22,167.54,37183.0,159.2657,159.3226,158.753,159.0568,37183.0
2021-12-28 09:45:00,167.54,167.72,167.38,167.6,36340.0,159.0568,159.2277,158.9049,159.1138,36340.0
2021-12-28 09:50:00,167.55,167.75,167.42,167.63,41325.0,159.0663,159.2562,158.9429,159.1423,41325.0
2021-12-28 09:55:00,167.62,168.07,167.61,167.9,17273.0,159.1328,159.56,159.1233,159.3986,17273.0
2021-12-28 10:00:00,167.87,168.06,167.8,167.96,12463.0,159.3701,159.5505,159.3037,159.4556,12463.0
2021-12-28 10:05:00,167.92,167.94,167.67,167.67,22551.0,159.4176,159.4366,159.1802,159.1802,22551.0
2021-12-28 10:10:00,167.67,167.98,167.58,167.71,39551.0,159.1802,159.4745,159.0948,159.2182,39551.0
2021-12-28 10:15:00,167.66,167.72,167.49,167.55,20658.0,159.1708,159.2277,159.0094,159.0663,20658.0
2021-12-28 10:20:00,167.54,167.8,167.52,167.78,29310.0,159.0568,159.3037,159.0378,159.2847,29310.0
2021-12-28 10:25:00,167.83,167.83,167.62,167.73,16033.0,159.3321,159.3321,159.1328,159.2372,16033.0
2021-12-28 10:30:00,167.71,167.89,167.53,167.86,14682.0,159.2182,159.3891,159.0473,159.3606,14682.0
2021-12-28 10:35:00,167.88,167.92,167.61,167.64,13904.0,159.3796,159.4176,159.1233,159.1518,13904.0
2021-12-28 10:40:00,167.62,167.86,167.62,167.8,14300.0,159.1328,159.3606,159.1328,159.3037,14300.0
2021-12-28 10:45:00,167.76,168.0,167.71,167.9,18481.0,159.2657,159.4935,159.2182,159.3986,18481.0
2021-12-28 10:50:00,167.88,168.09,167.87,168.03,15248.0,159.3796,159.579,159.3701,159.522,15248.0
2021-12-28 10:55:00,168.02,168.23,168.01,168.14,18175.0,159.5125,159.7119,159.503,159.6264,18175.0
2021-12-28 11:00:00,168.14,168.22,168.08,168.12,20640.0,159.6264,159.7024,159.5695,159.6075,20640.0
2021-12-28 11:05:00,168.13,168.15,167.83,167.84,21071.0,159.617,159.6359,159.3321,159.3416,21071.0
2021-12-28 11:10:00,167.84,167.84,167.61,167.74,22532.0,159.3416,159.3416,159.1233,159.2467,22532.0
2021-12-28 11:15:00,167.74,167.82,167.55,167.57,15289.0,159.2467,159.3226,159.0663,159.0853,15289.0
2021-12-28 11:20:00,167.54,167.63,167.39,167.44,14682.0,159.0568,159.1423,158.9144,158.9619,14682.0
2021-12-28 11:25:00,167.42,167.55,167.3,167.55,17064.0,158.9429,159.0663,158.829,159.0663,17064.0
2021-12-28 11:30:00,167.52,167.55,167.36,167.42,16265.0,159.0378,159.0663,158.8859,158.9429,16265.0
2021-12-28 11:35:00,167.37,167.37,167.18,167.18,11199.0,158.8954,158.8954,158.7151,158.7151,11199.0
2021-12-28 11:40:00,167.22,167.26,167.06,167.06,14291.0,158.753,158.791,158.6011,158.6011,14291.0
2021-12-28 11:45:00,167.06,167.25,167.05,167.19,9371.0,158.6011,158.7815,158.5916,158.7245,9371.0
2021-12-28 11:50:00,167.16,167.38,167.09,167.25,11827.0,158.6961,158.9049,158.6296,158.7815,11827.0
2021-12-28 11:55:00,167.25,167.27,167.2,167.22,19883.0,158.7815,158.8005,158.734,158.753,19883.0
2021-12-28 12:00:00,167.22,167.45,167.18,167.45,12265.0,158.753,158.9714,158.7151,158.9714,12265.0
2021-12-28 12:05:00,167.42,167.47,167.32,167.4,8779.0,158.9429,158.9904,158.848,158.9239,8779.0
2021-12-28 12:10:00,167.4,167.5,167.36,167.44,8443.0,158.9239,159.0189,158.8859,158.9619,8443.0
2021-12-28 12:15:00,167.45,167.45,167.25,167.27,9254.0,158.9714,158.9714,158.7815,158.8005,9254.0
2021-12-28 12:20:00,167.3,167.3,167.21,167.23,8334.0,158.829,158.829,158.7435,158.7625,8334.0
2021-12-28 12:25:00,167.27,167.32,167.16,167.21,29365.0,158.8005,158.848,158.6961,158.7435,29365.0
2021-12-28 12:30:00,167.21,167.24,166.8,166.83,22584.0,158.7435,158.772,158.3543,158.3828,22584.0
2021-12-28 12:35:00,166.81,167.0,166.81,166.94,9211.0,158.3638,158.5442,158.3638,158.4872,9211.0
2021-12-28 12:40:00,166.94,166.97,166.82,166.83,12969.0,158.4872,158.5157,158.3733,158.3828,12969.0
2021-12-28 12:45:00,166.85,166.86,166.68,166.73,17312.0,158.4018,158.4113,158.2404,158.2878,17312.0
2021-12-28 12:50:00,166.75,167.03,166.73,166.99,22037.0,158.3068,158.5726,158.2878,158.5347,22037.0
2021-12-28 12:55:00,167.02,167.16,166.95,167.07,17371.0,158.5632,158.6961,158.4967,158.6106,17371.0
2021-12-28 13:00:00,167.06,167.06,166.93,166.99,5873.0,158.6011,158.6011,158.4777,158.5347,5873.0
2021-12-28 13:05:00,167.01,167.03,166.9,166.93,12764.0,158.5537,158.5726,158.4492,158.4777,12764.0
2021-12-28 13:10:00,166.94,166.94,166.69,166.77,18213.0,158.4872,158.4872,158.2499,158.3258,18213.0
2021-12-28 13:15:00,166.78,166.86,166.69,166.73,11479.0,158.3353,158.4113,158.2499,158.2878,11479.0
2021-12-28 13:20:00,166.7,166.79,166.61,166.71,22906.0,158.2594,158.3448,158.1739,158.2689,22906.0
2021-12-28 13:25:00,166.7,166.81,166.6,166.76,13013.0,158.2594,158.3638,158.1644,158.3163,13013.0
2021-12-28 13:30:00,166.76,166.76,166.52,166.56,9444.0,158.3163,158.3163,158.0885,158.1264,9444.0
2021-12-28 13:35:00,166.56,166.63,166.44,166.47,17732.0,158.1264,158.1929,158.0125,158.041,17732.0
2021-12-28 13:40:00,166.47,166.65,166.46,166.52,19182.0,158.041,158.2119,158.0315,158.0885,19182.0
2021-12-28 13:45:00,166.47,166.62,166.41,166.56,10804.0,158.041,158.1834,157.984,158.1264,10804.0
2021-12-28 13:50:00,166.56,166.64,166.46,166.46,13854.0,158.1264,158.2024,158.0315,158.0315,13854.0
2021-12-28 13:55:00,166.48,166.7,166.48,166.68,14712.0,158.0505,158.2594,158.0505,158.2404,14712.0
2021-12-28 14:00:00,166.67,166.75,166.43,166.45,9796.0,158.2309,158.3068,158.003,158.022,9796.0
2021-12-28 14:05:00,166.47,166.57,166.43,166.52,12598.0,158.041,158.1359,158.003,158.0885,12598.0
2021-12-28 14:10:00,166.51,166.57,166.45,166.55,16695.0,158.079,158.1359,158.022,158.117,16695.0
2021-12-28 14:15:00,166.55,166.72,166.55,166.61,16322.0,158.117,158.2783,158.117,158.1739,16322.0
2021-12-28 14:20:00,166.65,166.73,166.63,166.66,11970.0,158.2119,158.2878,158.1929,158.2214,11970.0
2021-12-28 14:25:00,166.65,166.71,166.59,166.61,8727.0,158.2119,158.2689,158.1549,158.1739,8727.0
2021-12-28 14:30:00,166.62,166.72,166.62,166.64,7867.0,158.1834,158.2783,158.1834,158.2024,7867.0
2021-12-28 14:35:00,166.65,166.69,166.52,166.63,17249.0,158.2119,158.2499,158.0885,158.1929,17249.0
2021-12-28 14:40:00,166.6,166.64,166.56,166.58,13921.0,158.1644,158.2024,158.1264,158.1454,13921.0
2021-12-28 14:45:00,166.58,166.58,166.47,166.55,11992.0,158.1454,158.1454,158.041,158.117,11992.0
2021-12-28 14:50:00,166.53,166.58,166.47,166.55,8899.0,158.098,158.1454,158.041,158.117,8899.0
2021-12-28 14:55:00,166.56,166.59,166.49,166.57,10523.0,158.1264,158.1549,158.06,158.1359,10523.0
2021-12-28 15:00:00,166.57,166.57,166.48,166.5,12994.0,158.1359,158.1359,158.0505,158.0695,12994.0
2021-12-28 15:05:00,166.5,166.62,166.45,166.6,15329.0,158.0695,158.1834,158.022,158.1644,15329.0
2021-12-28 15:10:00,166.59,166.61,166.53,166.61,12216.0,158.1549,158.1739,158.098,158.1739,12216.0
2021-12-28 15:15:00,166.59,166.61,166.51,166.53,13119.0,158.1549,158.1739,158.079,158.098,13119.0
2021-12-28 15:20:00,166.55,166.64,166.55,166.62,13793.0,158.117,158.2024,158.117,158.1834,13793.0
2021-12-28 15:25:00,166.61,166.65,166.46,166.46,31125.0,158.1739,158.2119,158.0315,158.0315,31125.0
2021-12-28 15:30:00,166.46,166.52,166.35,166.46,29810.0,158.0315,158.0885,157.9271,158.0315,29810.0
2021-12-28 15:35:00,166.45,166.63,166.44,166.62,24081.0,158.022,158.1929,158.0125,158.1834,24081.0
2021-12-28 15:40:00,166.61,166.77,166.59,166.64,29044.0,158.1739,158.3258,158.1549,158.2024,29044.0
2021-12-28 15:45:00,166.64,166.85,166.64,166.7,30296.0,158.2024,158.4018,158.2024,158.2594,30296.0
2021-12-28 15:50:00,166.71,166.71,166.32,166.4,54814.0,158.2689,158.2689,157.8986,157.9745,54814.0
2021-12-28 15:55:00,166.41,166.43,166.3,166.43,127919.0,157.984,158.003,157.8796,158.003,127919.0
2021-12-29 09:30:00,167.07,167.9,166.6,167.58,119182.0,158.6106,159.3986,158.1644,159.0948,119182.0
2021-12-29 09:35:00,167.62,168.03,167.62,167.99,74473.0,159.1328,159.522,159.1328,159.484,74473.0
2021-12-29 09:40:00,168.04,168.8,168.04,168.66,83682.0,159.5315,160.253,159.5315,160.1201,83682.0
2021-12-29 09:45:00,168.68,169.19,168.68,168.96,117606.0,160.1391,160.6233,160.1391,160.4049,117606.0
2021-12-29 09:50:00,168.92,169.59,168.92,169.47,115186.0,160.367,161.003,160.367,160.8891,115186.0
2021-12-29 09:55:00,169.43,169.8,169.11,169.16,73416.0,160.8511,161.2024,160.5473,160.5948,73416.0
2021-12-29 10:00:00,169.19,169.24,168.65,168.7,38663.0,160.6233,160.6707,160.1106,160.1581,38663.0
2021-12-29 10:05:00,168.73,168.95,168.51,168.64,22952.0,160.1866,160.3954,159.9777,160.1011,22952.0
2021-12-29 10:10:00,168.67,168.86,168.5,168.62,31540.0,160.1296,160.31,159.9682,160.0821,31540.0
2021-12-29 10:15:00,168.62,168.79,168.51,168.71,29109.0,160.0821,160.2435,159.9777,160.1676,29109.0
2021-12-29 10:20:00,168.76,169.26,168.74,169.17,51970.0,160.2151,160.6897,160.1961,160.6043,51970.0
2021-12-29 10:25:00,169.17,169.21,168.8,168.91,25599.0,160.6043,160.6423,160.253,160.3575,25599.0
2021-12-29 10:30:00,168.86,169.21,168.8,169.19,47109.0,160.31,160.6423,160.253,160.6233,47109.0
2021-12-29 10:35:00,169.15,169.17,168.84,168.87,39071.0,160.5853,160.6043,160.291,160.3195,39071.0
2021-12-29 10:40:00,168.87,169.24,168.84,169.05,16506.0,160.3195,160.6707,160.291,160.4904,16506.0
2021-12-29 10:45:00,169.0,169.23,168.89,169.22,15170.0,160.4429,160.6613,160.3385,160.6518,15170.0
2021-12-29 10:50:00,169.22,169.34,169.0,169.34,31181.0,160.6518,160.7657,160.4429,160.7657,31181.0
2021-12-29 10:55:00,169.3,169.36,169.11,169.31,33075.0,160.7277,160.7847,160.5473,160.7372,33075.0
2021-12-29 11:00:00,169.32,169.58,169.31,169.44,48850.0,160.7467,160.9935,160.7372,160.8606,48850.0
2021-12-29 11:05:00,169.42,169.57,169.31,169.47,17292.0,160.8416,160.984,160.7372,160.8891,17292.0
2021-12-29 11:10:00,169.47,169.47,168.94,168.97,34872.0,160.8891,160.8891,160.3859,160.4144,34872.0
2021-12-29 11:15:00,168.95,169.23,168.92,169.23,21658.0,160.3954,160.6613,160.367,160.6613,21658.0
2021-12-29 11:20:00,169.25,169.47,169.24,169.34,22469.0,160.6802,160.8891,160.6707,160.7657,22469.0
2021-12-29 11:25:00,169.32,169.37,169.03,169.03,27783.0,160.7467,160.7942,160.4714,160.4714,27783.0
2021-12-29 11:30:00,169.02,169.31,169.0,169.31,63426.0,160.4619,160.7372,160.4429,160.7372,63426.0
2021-12-29 11:35:00,169.27,169.29,169.03,169.09,52522.0,160.6992,160.7182,160.4714,160.5283,52522.0
2021-12-29 11:40:00,169.1,169.25,169.03,169.18,11740.0,160.5378,160.6802,160.4714,160.6138,11740.0
2021-12-29 11:45:00,169.22,169.46,169.1,169.39,43294.0,160.6518,160.8796,160.5378,160.8132,43294.0
2021-12-29 11:50:00,169.43,169.43,169.15,169.21,17170.0,160.8511,160.8511,160.5853,160.6423,17170.0
2021-12-29 11:55:00,169.21,169.28,169.1,169.28,15295.0,160.6423,160.7087,160.5378,160.7087,15295.0
2021-12-29 12:00:00,169.25,169.37,169.17,169.34,17791.0,160.6802,160.7942,160.6043,160.7657,17791.0
2021-12-29 12:05:00,169.34,169.39,169.19,169.26,14730.0,160.7657,160.8132,160.6233,160.6897,14730.0
2021-12-29 12:10:00,169.3,169.35,169.18,169.23,16309.0,160.7277,160.7752,160.6138,160.6613,16309.0
2021-12-29 12:15:00,169.2,169.2,169.09,169.19,10693.0,160.6328,160.6328,160.5283,160.6233,10693.0
2021-12-29 12:20:00,169.14,169.17,168.97,169.05,15881.0,160.5758,160.6043,160.4144,160.4904,15881.0
2021-12-29 12:25:00,169.03,169.07,168.88,168.97,29507.0,160.4714,160.5094,160.329,160.4144,29507.0
2021-12-29 12:30:00,168.97,169.01,168.87,168.99,17435.0,160.4144,160.4524,160.3195,160.4334,17435.0
2021-12-29 12:35:00,168.99,169.4,168.99,169.11,44816.0,160.4334,160.8226,160.4334,160.5473,44816.0
2021-12-29 12:40:00,169.11,169.15,168.98,168.99,58459.0,160.5473,160.5853,160.4239,160.4334,58459.0
2021-12-29 12:45:00,168.99,169.07,168.98,169.06,19113.0,160.4334,160.5094,160.4239,160.4999,19113.0
2021-12-29 12:50:00,169.06,169.09,169.02,169.06,6434.0,160.4999,160.5283,160.4619,160.4999,6434.0
2021-12-29 12:55:00,169.05,169.07,168.97,168.99,11407.0,160.4904,160.5094,160.4144,160.4334,11407.0
2021-12-29 13:00:00,168.99,169.13,168.98,169.0,18867.0,160.4334,160.5663,160.4239,160.4429,18867.0
2021-12-29 13:05:00,169.01,169.06,168.99,169.02,12239.0,160.4524,160.4999,160.4334,160.4619,12239.0
2021-12-29 13:10:00,169.01,169.03,168.99,169.03,13406.0,160.4524,160.4714,160.4334,160.4714,13406.0
2021-12-29 13:15:00,169.0,169.03,168.95,168.96,18309.0,160.4429,160.4714,160.3954,160.4049,18309.0
2021-12-29 13:20:00,168.96,168.98,168.86,168.95,30966.0,160.4049,160.4239,160.31,160.3954,30966.0
2021-12-29 13:25:00,168.95,168.95,168.66,168.71,20094.0,160.3954,160.3954,160.1201,160.1676,20094.0
2021-12-29 13:30:00,168.69,168.77,168.67,168.69,8115.0,160.1486,160.2245,160.1296,160.1486,8115.0
2021-12-29 13:35:00,168.69,168.84,168.66,168.74,24008.0,160.1486,160.291,160.1201,160.1961,24008.0
2021-12-29 13:40:00,168.73,168.75,168.67,168.69,7659.0,160.1866,160.2056,160.1296,160.1486,7659.0
2021-12-29 13:45:00,168.72,168.74,168.59,168.61,15712.0,160.1771,160.1961,160.0537,160.0726,15712.0
2021-12-29 13:50:00,168.6,168.76,168.56,168.76,25269.0,160.0632,160.2151,160.0252,160.2151,25269.0
2021-12-29 13:55:00,168.76,169.01,168.76,169.0,23871.0,160.2151,160.4524,160.2151,160.4429,23871.0
2021-12-29 14:00:00,168.98,168.98,168.78,168.83,12976.0,160.4239,160.4239,160.234,160.2815,12976.0
2021-12-29 14:05:00,168.84,168.9,168.75,168.75,11527.0,160.291,160.348,160.2056,160.2056,11527.0
2021-12-29 14:10:00,168.73,168.79,168.72,168.75,9684.0,160.1866,160.2435,160.1771,160.2056,9684.0
2021-12-29 14:15:00,168.74,168.77,168.65,168.71,9438.0,160.1961,160.2245,160.1106,160.1676,9438.0
2021-12-29 14:20:00,168.74,168.85,168.67,168.7,9568.0,160.1961,160.3005,160.1296,160.1581,9568.0
2021-12-29 14:25:00,168.69,168.69,168.59,168.63,19157.0,160.1486,160.1486,160.0537,160.0916,19157.0
2021-12-29 14:30:00,168.62,168.81,168.6,168.73,13613.0,160.0821,160.2625,160.0632,160.1866,13613.0
2021-12-29 14:35:00,168.74,168.76,168.65,168.74,9774.0,160.1961,160.2151,160.1106,160.1961,9774.0
2021-12-29 14:40:00,168.71,168.71,168.63,168.69,12282.0,160.1676,160.1676,160.0916,160.1486,12282.0
2021-12-29 14:45:00,168.68,168.7,168.63,168.69,9438.0,160.1391,160.1581,160.0916,160.1486,9438.0
2021-12-29 14:50:00,168.68,168.92,168.66,168.89,23747.0,160.1391,160.367,160.1201,160.3385,23747.0
2021-12-29 14:55:00,168.9,169.0,168.9,168.99,15809.0,160.348,160.4429,160.348,160.4334,15809.0
2021-12-29 15:00:00,168.95,168.95,168.8,168.83,7291.0,160.3954,160.3954,160.253,160.2815,7291.0
2021-12-29 15:05:00,168.84,168.9,168.82,168.86,13135.0,160.291,160.348,160.272,160.31,13135.0
2021-12-29 15:10:00,168.87,169.01,168.84,168.97,19240.0,160.3195,160.4524,160.291,160.4144,19240.0
2021-12-29 15:15:00,168.95,169.08,168.88,169.06,18141.0,160.3954,160.5189,160.329,160.4999,18141.0
2021-12-29 15:20:00,169.04,169.13,168.99,169.08,16696.0,160.4809,160.5663,160.4334,160.5189,16696.0
2021-12-29 15:25:00,169.08,169.11,168.99,169.03,18154.0,160.5189,160.5473,160.4334,160.4714,18154.0
2021-12-29 15:30:00,169.03,169.27,169.02,169.24,26681.0,160.4714,160.6992,160.4619,160.6707,26681.0
2021-12-29 15:35:00,169.25,169.34,169.13,169.24,36451.0,160.6802,160.7657,160.5663,160.6707,36451.0
2021-12-29 15:40:00,169.26,169.31,169.04,169.06,39111.0,160.6897,160.7372,160.4809,160.4999,39111.0
2021-12-29 15:45:00,169.06,169.11,169.0,169.03,43184.0,160.4999,160.5473,160.4429,160.4714,43184.0
2021-12-29 15:50:00,169.09,169.17,168.89,168.94,74180.0,160.5283,160.6043,160.3385,160.3859,74180.0
2021-12-29 15:55:00,168.93,168.93,168.71,168.78,105953.0,160.3764,160.3764,160.1676,160.234,105953.0
2021-12-30 09:30:00,168.31,170.12,168.31,169.67,163166.0,159.7878,161.5062,159.7878,161.079,163166.0
2021-12-30 09:35:00,169.84,170.03,169.61,169.74,33012.0,161.2404,161.4207,161.022,161.1454,33012.0
2021-12-30 09:40:00,169.8,169.83,168.91,169.1,27669.0,161.2024,161.2309,160.3575,160.5378,27669.0
2021-12-30 09:45:00,169.05,169.2,168.66,169.03,21354.0,160.4904,160.6328,160.1201,160.4714,21354.0
2021-12-30 09:50:00,169.0,169.0,168.61,168.66,13756.0,160.4429,160.4429,160.0726,160.1201,13756.0
2021-12-30 09:55:00,168.59,168.65,168.33,168.4,23188.0,160.0537,160.1106,159.8068,159.8733,23188.0
2021-12-30 10:00:00,168.48,168.48,167.97,168.15,25903.0,159.9492,159.9492,159.4651,159.6359,25903.0
2021-12-30 10:05:00,168.2,168.32,168.0,168.09,27998.0,159.6834,159.7973,159.4935,159.579,27998.0
2021-12-30 10:10:00,168.13,168.31,168.03,168.28,24152.0,159.617,159.7878,159.522,159.7594,24152.0
2021-12-30 10:15:00,168.3,168.35,168.06,168.3,13191.0,159.7783,159.8258,159.5505,159.7783,13191.0
2021-12-30 10:20:00,168.34,168.46,168.17,168.36,31813.0,159.8163,159.9302,159.6549,159.8353,31813.0
2021-12-30 10:25:00,168.35,168.37,168.08,168.1,16590.0,159.8258,159.8448,159.5695,159.5885,16590.0
2021-12-30 10:30:00,168.1,168.1,167.77,167.89,19078.0,159.5885,159.5885,159.2752,159.3891,19078.0
2021-12-30 10:35:00,167.91,168.0,167.85,167.92,28205.0,159.4081,159.4935,159.3511,159.4176,28205.0
2021-12-30 10:40:00,167.95,168.1,167.94,168.05,15378.0,159.4461,159.5885,159.4366,159.541,15378.0
2021-12-30 10:45:00,168.14,168.26,168.1,168.26,13842.0,159.6264,159.7404,159.5885,159.7404,13842.0
2021-12-30 10:50:00,168.28,168.45,168.25,168.39,13703.0,159.7594,159.9207,159.7309,159.8638,13703.0
2021-12-30 10:55:00,168.39,168.39,168.1,168.18,25535.0,159.8638,159.8638,159.5885,159.6644,25535.0
2021-12-30 11:00:00,168.18,168.19,167.95,168.0,14263.0,159.6644,159.6739,159.4461,159.4935,14263.0
2021-12-30 11:05:00,167.98,168.1,167.81,167.99,35812.0,159.4745,159.5885,159.3132,159.484,35812.0
2021-12-30 11:10:00,167.96,168.08,167.92,168.04,11129.0,159.4556,159.5695,159.4176,159.5315,11129.0
2021-12-30 11:15:00,168.04,168.18,167.99,168.12,16067.0,159.5315,159.6644,159.484,159.6075,16067.0
2021-12-30 11:20:00,168.1,168.16,168.0,168.16,16581.0,159.5885,159.6454,159.4935,159.6454,16581.0
2021-12-30 11:25:00,168.14,168.33,168.12,168.28,23202.0,159.6264,159.8068,159.6075,159.7594,23202.0
2021-12-30 11:30:00,168.28,168.35,168.09,168.12,16005.0,159.7594,159.8258,159.579,159.6075,16005.0
2021-12-30 11:35:00,168.15,168.34,168.13,168.32,17722.0,159.6359,159.8163,159.617,159.7973,17722.0
2021-12-30 11:40:00,168.3,168.32,168.19,168.21,13409.0,159.7783,159.7973,159.6739,159.6929,13409.0
2021-12-30 11:45:00,168.24,168.34,168.12,168.26,10978.0,159.7214,159.8163,159.6075,159.7404,10978.0
2021-12-30 11:50:00,168.25,168.26,168.02,168.06,11350.0,159.7309,159.7404,159.5125,159.5505,11350.0
2021-12-30 11:55:00,168.09,168.14,168.07,168.08,9958.0,159.579,159.6264,159.56,159.5695,9958.0
2021-12-30 12:00:00,168.08,168.19,168.08,168.18,10994.0,159.5695,159.6739,159.5695,159.6644,10994.0
2021-12-30 12:05:00,168.16,168.25,168.12,168.16,20603.0,159.6454,159.7309,159.6075,159.6454,20603.0
2021-12-30 12:10:00,168.19,168.19,167.98,168.0,5481.0,159.6739,159.6739,159.4745,159.4935,5481.0
2021-12-30 12:15:00,168.03,168.09,167.91,168.01,37886.0,159.522,159.579,159.4081,159.503,37886.0
2021-12-30 12:20:00,168.0,168.0,167.94,167.95,4061.0,159.4935,159.4935,159.4366,159.4461,4061.0
2021-12-30 12:25:00,167.98,168.01,167.91,167.97,29391.0,159.4745,159.503,159.4081,159.4651,29391.0
2021-12-30 12:30:00,167.96,168.03,167.95,168.0,8322.0,159.4556,159.522,159.4461,159.4935,8322.0
2021-12-30 12:35:00,168.02,168.05,167.99,168.03,14978.0,159.5125,159.541,159.484,159.522,14978.0
2021-12-30 12:40:00,168.04,168.25,168.02,168.22,9800.0,159.5315,159.7309,159.5125,159.7024,9800.0
2021-12-30 12:45:00,168.2,168.26,168.14,168.15,10240.0,159.6834,159.7404,159.6264,159.6359,10240.0
2021-12-30 12:50:00,168.16,168.24,168.1,168.16,16038.0,159.6454,159.7214,159.5885,159.6454,16038.0
2021-12-30 12:55:00,168.14,168.21,168.11,168.15,9313.0,159.6264,159.6929,159.598,159.6359,9313.0
2021-12-30 13:00:00,168.14,168.14,167.98,168.05,16252.0,159.6264,159.6264,159.4745,159.541,16252.0
2021-12-30 13:05:00,168.05,168.1,168.02,168.06,8116.0,159.541,159.5885,159.5125,159.5505,8116.0
2021-12-30 13:10:00,168.04,168.22,168.01,168.21,25358.0,159.5315,159.7024,159.503,159.6929,25358.0
2021-12-30 13:15:00,168.22,168.32,168.18,168.3,16130.0,159.7024,159.7973,159.6644,159.7783,16130.0
2021-12-30 13:20:00,168.29,168.5,168.23,168.5,27805.0,159.7689,159.9682,159.7119,159.9682,27805.0
2021-12-30 13:25:00,168.5,168.54,168.38,168.52,16180.0,159.9682,160.0062,159.8543,159.9872,16180.0
2021-12-30 13:30:00,168.51,168.58,168.5,168.54,11984.0,159.9777,160.0442,159.9682,160.0062,11984.0
2021-12-30 13:35:00,168.55,168.63,168.52,168.58,12695.0,160.0157,160.0916,159.9872,160.0442,12695.0
2021-12-30 13:40:00,168.56,168.59,168.51,168.58,10981.0,160.0252,160.0537,159.9777,160.0442,10981.0
2021-12-30 13:45:00,168.59,168.63,168.53,168.56,11576.0,160.0537,160.0916,159.9967,160.0252,11576.0
2021-12-30 13:50:00,168.56,168.6,168.53,168.57,15454.0,160.0252,160.0632,159.9967,160.0347,15454.0
2021-12-30 13:55:00,168.57,168.57,168.44,168.45,9701.0,160.0347,160.0347,159.9113,159.9207,9701.0
2021-12-30 14:00:00,168.44,168.44,168.28,168.3,17136.0,159.9113,159.9113,159.7594,159.7783,17136.0
2021-12-30 14:05:00,168.31,168.42,168.28,168.35,14592.0,159.7878,159.8923,159.7594,159.8258,14592.0
2021-12-30 14:10:00,168.35,168.38,168.24,168.24,11414.0,159.8258,159.8543,159.7214,159.7214,11414.0
2021-12-30 14:15:00,168.26,168.3,168.18,168.19,14971.0,159.7404,159.7783,159.6644,159.6739,14971.0
2021-12-30 14:20:00,168.18,168.21,168.11,168.14,22312.0,159.6644,159.6929,159.598,159.6264,22312.0
2021-12-30 14:25:00,168.13,168.23,168.12,168.22,21276.0,159.617,159.7119,159.6075,159.7024,21276.0
2021-12-30 14:30:00,168.2,168.2,168.06,168.1,14960.0,159.6834,159.6834,159.5505,159.5885,14960.0
2021-12-30 14:35:00,168.11,168.28,168.07,168.28,17730.0,159.598,159.7594,159.56,159.7594,17730.0
2021-12-30 14:40:00,168.27,168.38,168.27,168.32,11457.0,159.7499,159.8543,159.7499,159.7973,11457.0
2021-12-30 14:45:00,168.31,168.31,168.2,168.22,14471.0,159.7878,159.7878,159.6834,159.7024,14471.0
2021-12-30 14:50:00,168.23,168.23,168.16,168.21,10504.0,159.7119,159.7119,159.6454,159.6929,10504.0
2021-12-30 14:55:00,168.2,168.34,168.17,168.32,16862.0,159.6834,159.8163,159.6549,159.7973,16862.0
2021-12-30 15:00:00,168.3,168.3,168.09,168.15,7098.0,159.7783,159.7783,159.579,159.6359,7098.0
2021-12-30 15:05:00,168.14,168.2,168.08,168.15,27427.0,159.6264,159.6834,159.5695,159.6359,27427.0
2021-12-30 15:10:00,168.13,168.2,168.05,168.1,35859.0,159.617,159.6834,159.541,159.5885,35859.0
2021-12-30 15:15:00,168.09,168.22,168.05,168.21,34101.0,159.579,159.7024,159.541,159.6929,34101.0
2021-12-30 15:20:00,168.22,168.25,168.12,168.12,13871.0,159.7024,159.7309,159.6075,159.6075,13871.0
2021-12-30 15:25:00,168.1,168.12,168.02,168.06,19078.0,159.5885,159.6075,159.5125,159.5505,19078.0
2021-12-30 15:30:00,168.06,168.22,168.03,168.12,26705.0,159.5505,159.7024,159.522,159.6075,26705.0
2021-12-30 15:35:00,168.1,168.17,168.07,168.17,25547.0,159.5885,159.6549,159.56,159.6549,25547.0
2021-12-30 15:40:00,168.16,168.18,167.88,167.88,48988.0,159.6454,159.6644,159.3796,159.3796,48988.0
2021-12-30 15:45:00,167.87,167.94,167.67,167.84,56616.0,159.3701,159.4366,159.1802,159.3416,56616.0
2021-12-30 15:50:00,167.86,167.86,167.51,167.61,49173.0,159.3606,159.3606,159.0283,159.1233,49173.0
2021-12-30 15:55:00,167.63,167.65,167.2,167.46,158611.0,159.1423,159.1613,158.734,158.9809,158611.0
2021-12-31 09:30:00,167.56,167.72,166.87,167.04,65295.0,159.0758,159.2277,158.4208,158.5821,65295.0
2021-12-31 09:35:00,167.07,167.35,166.76,167.17,20596.0,158.6106,158.8764,158.3163,158.7056,20596.0
2021-12-31 09:40:00,167.2,167.38,166.72,166.78,18057.0,158.734,158.9049,158.2783,158.3353,18057.0
2021-12-31 09:45:00,166.78,166.81,166.21,166.44,19048.0,158.3353,158.3638,157.7942,158.0125,19048.0
2021-12-31 09:50:00,166.46,166.93,166.4,166.77,13445.0,158.0315,158.4777,157.9745,158.3258,13445.0
2021-12-31 09:55:00,166.84,166.91,166.65,166.78,22509.0,158.3923,158.4587,158.2119,158.3353,22509.0
2021-12-31 10:00:00,166.8,166.81,166.43,166.59,20976.0,158.3543,158.3638,158.003,158.1549,20976.0
2021-12-31 10:05:00,166.65,166.71,166.55,166.63,13269.0,158.2119,158.2689,158.117,158.1929,13269.0
2021-12-31 10:10:00,166.58,166.63,166.51,166.55,13039.0,158.1454,158.1929,158.079,158.117,13039.0
2021-12-31 10:15:00,166.52,166.74,166.52,166.64,8094.0,158.0885,158.2973,158.0885,158.2024,8094.0
2021-12-31 10:20:00,166.63,166.63,166.34,166.4,19946.0,158.1929,158.1929,157.9176,157.9745,19946.0
2021-12-31 10:25:00,166.41,166.7,166.4,166.61,12727.0,157.984,158.2594,157.9745,158.1739,12727.0
2021-12-31 10:30:00,166.59,166.63,166.25,166.28,15149.0,158.1549,158.1929,157.8321,157.8606,15149.0
2021-12-31 10:35:00,166.31,166.5,166.26,166.46,10350.0,157.8891,158.0695,157.8416,158.0315,10350.0
2021-12-31 10:40:00,166.46,166.6,166.46,166.6,14030.0,158.0315,158.1644,158.0315,158.1644,14030.0
2021-12-31 10:45:00,166.58,166.64,166.5,166.56,10204.0,158.1454,158.2024,158.0695,158.1264,10204.0
2021-12-31 10:50:00,166.59,167.12,166.53,167.12,35493.0,158.1549,158.6581,158.098,158.6581,35493.0
2021-12-31 10:55:00,167.12,167.24,166.83,166.91,32792.0,158.6581,158.772,158.3828,158.4587,32792.0
2021-12-31 11:00:00,166.9,167.06,166.9,167.06,24739.0,158.4492,158.6011,158.4492,158.6011,24739.0
2021-12-31 11:05:00,167.05,167.07,166.93,167.04,24532.0,158.5916,158.6106,158.4777,158.5821,24532.0
2021-12-31 11:10:00,167.01,167.07,166.87,166.87,13709.0,158.5537,158.6106,158.4208,158.4208,13709.0
2021-12-31 11:15:00,166.89,167.02,166.84,167.02,9291.0,158.4397,158.5632,158.3923,158.5632,9291.0
2021-12-31 11:20:00,167.01,167.01,166.82,166.83,9894.0,158.5537,158.5537,158.3733,158.3828,9894.0
2021-12-31 11:25:00,166.82,166.86,166.73,166.74,11884.0,158.3733,158.4113,158.2878,158.2973,11884.0
2021-12-31 11:30:00,166.75,166.89,166.72,166.89,10262.0,158.3068,158.4397,158.2783,158.4397,10262.0
2021-12-31 11:35:00,166.87,166.88,166.66,166.75,12108.0,158.4208,158.4302,158.2214,158.3068,12108.0
2021-12-31 11:40:00,166.76,166.79,166.65,166.74,18293.0,158.3163,158.3448,158.2119,158.2973,18293.0
2021-12-31 11:45:00,166.74,167.02,166.74,166.99,20182.0,158.2973,158.5632,158.2973,158.5347,20182.0
2021-12-31 11:50:00,166.95,166.95,166.67,166.72,12359.0,158.4967,158.4967,158.2309,158.2783,12359.0
2021-12-31 11:55:00,166.7,166.73,166.52,166.52,16643.0,158.2594,158.2878,158.0885,158.0885,16643.0
2021-12-31 12:00:00,166.51,166.67,166.45,166.62,19135.0,158.079,158.2309,158.022,158.1834,19135.0
2021-12-31 12:05:00,166.6,166.73,166.57,166.62,8484.0,158.1644,158.2878,158.1359,158.1834,8484.0
2021-12-31 12:10:00,166.61,166.64,166.55,166.57,7880.0,158.1739,158.2024,158.117,158.1359,7880.0
2021-12-31 12:15:00,166.56,166.58,166.49,166.51,16839.0,158.1264,158.1454,158.06,158.079,16839.0
2021-12-31 12:20:00,166.51,166.75,166.51,166.75,7441.0,158.079,158.3068,158.079,158.3068,7441.0
2021-12-31 12:25:00,166.81,166.81,166.73,166.73,10170.0,158.3638,158.3638,158.2878,158.2878,10170.0
2021-12-31 12:30:00,166.73,166.73,166.66,166.68,8793.0,158.2878,158.2878,158.2214,158.2404,8793.0
2021-12-31 12:35:00,166.7,166.75,166.68,166.75,8432.0,158.2594,158.3068,158.2404,158.3068,8432.0
2021-12-31 12:40:00,166.77,166.77,166.7,166.7,8759.0,158.3258,158.3258,158.2594,158.2594,8759.0
2021-12-31 12:45:00,166.7,166.73,166.63,166.64,7561.0,158.2594,158.2878,158.1929,158.2024,7561.0
2021-12-31 12:50:00,166.63,166.8,166.63,166.75,9507.0,158.1929,158.3543,158.1929,158.3068,9507.0
2021-12-31 12:55:00,166.73,166.92,166.7,166.92,16461.0,158.2878,158.4682,158.2594,158.4682,16461.0
2021-12-31 13:00:00,166.95,167.03,166.94,167.03,3405.0,158.4967,158.5726,158.4872,158.5726,3405.0
2021-12-31 13:05:00,167.06,167.18,167.06,167.1,15991.0,158.6011,158.7151,158.6011,158.6391,15991.0
2021-12-31 13:10:00,167.1,167.16,167.1,167.12,6614.0,158.6391,158.6961,158.6391,158.6581,6614.0
2021-12-31 13:15:00,167.1,167.21,167.09,167.18,11242.0,158.6391,158.7435,158.6296,158.7151,11242.0
2021-12-31 13:20:00,167.18,167.26,167.11,167.14,13441.0,158.7151,158.791,158.6486,158.6771,13441.0
2021-12-31 13:25:00,167.12,167.34,167.12,167.32,12083.0,158.6581,158.867,158.6581,158.848,12083.0
2021-12-31 13:30:00,167.33,167.44,167.18,167.42,11363.0,158.8575,158.9619,158.7151,158.9429,11363.0
2021-12-31 13:35:00,167.43,167.43,167.28,167.3,6552.0,158.9524,158.9524,158.81,158.829,6552.0
2021-12-31 13:40:00,167.28,167.32,167.25,167.26,13114.0,158.81,158.848,158.7815,158.791,13114.0
2021-12-31 13:45:00,167.24,167.27,167.16,167.24,11997.0,158.772,158.8005,158.6961,158.772,11997.0
2021-12-31 13:50:00,167.24,167.24,167.11,167.22,14705.0,158.772,158.772,158.6486,158.753,14705.0
2021-12-31 13:55:00,167.2,167.4,167.2,167.4,20558.0,158.734,158.9239,158.734,158.9239,20558.0
2021-12-31 14:00:00,167.38,167.47,167.37,167.44,11732.0,158.9049,158.9904,158.8954,158.9619,11732.0
2021-12-31 14:05:00,167.44,167.6,167.43,167.5,15833.0,158.9619,159.1138,158.9524,159.0189,15833.0
2021-12-31 14:10:00,167.5,167.51,167.4,167.4,7914.0,159.0189,159.0283,158.9239,158.9239,7914.0
2021-12-31 14:15:00,167.38,167.38,167.13,167.15,16195.0,158.9049,158.9049,158.6676,158.6866,16195.0
2021-12-31 14:20:00,167.12,167.18,167.05,167.07,15056.0,158.6581,158.7151,158.5916,158.6106,15056.0
2021-12-31 14:25:00,167.07,167.16,167.05,167.11,12453.0,158.6106,158.6961,158.5916,158.6486,12453.0
2021-12-31 14:30:00,167.1,167.28,167.1,167.12,15566.0,158.6391,158.81,158.6391,158.6581,15566.0
2021-12-31 14:35:00,167.14,167.18,167.08,167.18,12391.0,158.6771,158.7151,158.6201,158.7151,12391.0
2021-12-31 14:40:00,167.15,167.16,167.04,167.04,8143.0,158.6866,158.6961,158.5821,158.5821,8143.0
2021-12-31 14:45:00,167.03,167.05,166.94,166.98,18470.0,158.5726,158.5916,158.4872,158.5252,18470.0
2021-12-31 14:50:00,166.96,167.0,166.91,166.96,11676.0,158.5062,158.5442,158.4587,158.5062,11676.0
2021-12-31 14:55:00,166.98,167.01,166.91,166.98,15109.0,158.5252,158.5537,158.4587,158.5252,15109.0
2021-12-31 15:00:00,166.97,167.14,166.93,167.0,17436.0,158.5157,158.6771,158.4777,158.5442,17436.0
2021-12-31 15:05:00,166.98,166.98,166.88,166.94,13867.0,158.5252,158.5252,158.4302,158.4872,13867.0
2021-12-31 15:10:00,166.94,167.0,166.81,166.83,17019.0,158.4872,158.5442,158.3638,158.3828,17019.0
2021-12-31 15:15:00,166.8,166.93,166.76,166.93,15288.0,158.3543,158.4777,158.3163,158.4777,15288.0
2021-12-31 15:20:00,166.91,166.92,166.79,166.88,15754.0,158.4587,158.4682,158.3448,158.4302,15754.0
2021-12-31 15:25:00,166.87,167.05,166.82,167.0,20935.0,158.4208,158.5916,158.3733,158.5442,20935.0
2021-12-31 15:30:00,167.02,167.09,166.86,166.88,19031.0,158.5632,158.6296,158.4113,158.4302,19031.0
2021-12-31 15:35:00,166.88,167.03,166.86,167.02,24622.0,158.4302,158.5726,158.4113,158.5632,24622.0
2021-12-31 15:40:00,167.04,167.2,166.94,167.13,37400.0,158.5821,158.734,158.4872,158.6676,37400.0
2021-12-31 15:45:00,167.11,167.22,167.01,167.01,30220.0,158.6486,158.753,158.5537,158.5537,30220.0
2021-12-31 15:50:00,166.99,166.99,166.59,166.64,47504.0,158.5347,158.5347,158.1549,158.2024,47504.0
2021-12-31 15:55:00,166.64,166.7,166.53,166.7,161481.0,158.2024,158.2594,158.098,158.2594,161481.0
2022-01-03 09:30:00,167.53,167.91,166.86,166.94,183144.0,159.0473,159.4081,158.4113,158.4872,183144.0
2022-01-03 09:35:00,166.87,166.93,165.94,166.04,50504.0,158.4208,158.4777,157.5378,157.6328,50504.0
2022-01-03 09:40:00,166.11,166.18,165.26,165.64,51789.0,157.6992,157.7657,156.8923,157.253,51789.0
2022-01-03 09:45:00,165.64,165.97,165.0,165.16,43869.0,157.253,157.5663,156.6454,156.7973,43869.0
2022-01-03 09:50:00,165.12,165.35,164.85,164.98,42490.0,156.7594,156.9777,156.503,156.6264,42490.0
2022-01-03 09:55:00,165.03,165.4,164.63,164.88,71734.0,156.6739,157.0252,156.2942,156.5315,71734.0
2022-01-03 10:00:00,165.07,165.3,164.4,164.45,82470.0,156.7119,156.9302,156.0758,156.1233,82470.0
2022-01-03 10:05:00,164.45,164.5,164.0,164.07,67841.0,156.1233,156.1708,155.6961,155.7625,67841.0
2022-01-03 10:10:00,164.06,164.89,164.06,164.78,103203.0,155.753,156.541,155.753,156.4366,103203.0
2022-01-03 10:15:00,164.72,164.79,164.53,164.58,20840.0,156.3796,156.4461,156.1992,156.2467,20840.0
2022-01-03 10:20:00,164.54,164.63,164.2,164.54,26669.0,156.2087,156.2942,155.8859,156.2087,26669.0
2022-01-03 10:25:00,164.52,164.66,164.22,164.53,39363.0,156.1897,156.3227,155.9049,156.1992,39363.0
2022-01-03 10:30:00,164.42,164.49,164.07,164.19,29615.0,156.0948,156.1613,155.7625,155.8764,29615.0
2022-01-03 10:35:00,164.18,164.29,164.0,164.26,56859.0,155.867,155.9714,155.6961,155.9429,56859.0
2022-01-03 10:40:00,164.26,164.44,163.9,163.98,34821.0,155.9429,156.1138,155.6011,155.6771,34821.0
2022-01-03 10:45:00,164.01,164.35,163.91,164.1,25399.0,155.7056,156.0283,155.6106,155.791,25399.0
2022-01-03 10:50:00,164.12,164.15,163.72,163.89,40931.0,155.81,155.8385,155.4302,155.5916,40931.0
2022-01-03 10:55:00,163.87,164.03,163.75,164.0,32496.0,155.5727,155.7246,155.4587,155.6961,32496.0
2022-01-03 11:00:00,163.99,164.0,163.81,163.98,35651.0,155.6866,155.6961,155.5157,155.6771,35651.0
2022-01-03 11:05:00,163.97,164.18,163.82,163.92,31580.0,155.6676,155.867,155.5252,155.6201,31580.0
2022-01-03 11:10:00,163.9,164.02,163.7,163.74,33597.0,155.6011,155.7151,155.4113,155.4492,33597.0
2022-01-03 11:15:00,163.7,163.75,163.32,163.55,29285.0,155.4113,155.4587,155.0505,155.2689,29285.0
2022-01-03 11:20:00,163.58,163.67,163.5,163.62,22213.0,155.2973,155.3828,155.2214,155.3353,22213.0
2022-01-03 11:25:00,163.64,163.8,163.51,163.75,30606.0,155.3543,155.5062,155.2309,155.4587,30606.0
2022-01-03 11:30:00,163.72,163.97,163.65,163.87,23469.0,155.4302,155.6676,155.3638,155.5727,23469.0
2022-01-03 11:35:00,163.9,163.92,163.38,163.53,33408.0,155.6011,155.6201,155.1075,155.2499,33408.0
2022-01-03 11:40:00,163.6,163.85,163.6,163.69,21237.0,155.3163,155.5537,155.3163,155.4018,21237.0
2022-01-03 11:45:00,163.68,163.88,163.65,163.69,22848.0,155.3923,155.5821,155.3638,155.4018,22848.0
2022-01-03 11:50:00,163.66,163.73,163.49,163.67,29826.0,155.3733,155.4397,155.2119,155.3828,29826.0
2022-01-03 11:55:00,163.65,163.79,163.61,163.76,27320.0,155.3638,155.4967,155.3258,155.4682,27320.0
2022-01-03 12:00:00,163.74,163.81,163.52,163.72,16363.0,155.4492,155.5157,155.2404,155.4302,16363.0
2022-01-03 12:05:00,163.72,163.86,163.63,163.81,18217.0,155.4302,155.5632,155.3448,155.5157,18217.0
2022-01-03 12:10:00,163.81,163.82,163.58,163.79,31802.0,155.5157,155.5252,155.2973,155.4967,31802.0
2022-01-03 12:15:00,163.76,163.83,163.66,163.75,27680.0,155.4682,155.5347,155.3733,155.4587,27680.0
2022-01-03 12:20:00,163.73,163.89,163.67,163.78,18494.0,155.4397,155.5916,155.3828,155.4872,18494.0
2022-01-03 12:25:00,163.75,163.77,163.62,163.68,18476.0,155.4587,155.4777,155.3353,155.3923,18476.0
2022-01-03 12:30:00,163.67,163.67,163.52,163.58,15819.0,155.3828,155.3828,155.2404,155.2973,15819.0
2022-01-03 12:35:00,163.59,163.67,163.39,163.5,36479.0,155.3068,155.3828,155.117,155.2214,36479.0
2022-01-03 12:40:00,163.52,163.58,163.43,163.47,21325.0,155.2404,155.2973,155.1549,155.1929,21325.0
2022-01-03 12:45:00,163.48,163.64,163.46,163.61,13283.0,155.2024,155.3543,155.1834,155.3258,13283.0
2022-01-03 12:50:00,163.62,163.64,163.39,163.4,16714.0,155.3353,155.3543,155.117,155.1265,16714.0
2022-01-03 12:55:00,163.41,163.6,163.38,163.44,14998.0,155.1359,155.3163,155.1075,155.1644,14998.0
2022-01-03 13:00:00,163.48,163.5,163.34,163.47,17392.0,155.2024,155.2214,155.0695,155.1929,17392.0
2022-01-03 13:05:00,163.5,163.5,163.32,163.34,26004.0,155.2214,155.2214,155.0505,155.0695,26004.0
2022-01-03 13:10:00,163.35,163.73,163.31,163.7,34281.0,155.079,155.4397,155.041,155.4113,34281.0
2022-01-03 13:15:00,163.71,163.71,163.35,163.42,18428.0,155.4208,155.4208,155.079,155.1454,18428.0
2022-01-03 13:20:00,163.42,163.53,163.36,163.44,14602.0,155.1454,155.2499,155.0885,155.1644,14602.0
2022-01-03 13:25:00,163.47,163.54,163.32,163.32,43784.0,155.1929,155.2594,155.0505,155.0505,43784.0
2022-01-03 13:30:00,163.32,163.51,163.32,163.37,47703.0,155.0505,155.2309,155.0505,155.098,47703.0
2022-01-03 13:35:00,163.37,163.48,163.33,163.39,27543.0,155.098,155.2024,155.06,155.117,27543.0
2022-01-03 13:40:00,163.37,163.56,163.34,163.54,13522.0,155.098,155.2783,155.0695,155.2594,13522.0
2022-01-03 13:45:00,163.55,163.61,163.49,163.55,17510.0,155.2689,155.3258,155.2119,155.2689,17510.0
2022-01-03 13:50:00,163.55,163.76,163.55,163.76,15594.0,155.2689,155.4682,155.2689,155.4682,15594.0
2022-01-03 13:55:00,163.77,163.83,163.64,163.83,16640.0,155.4777,155.5347,155.3543,155.5347,16640.0
2022-01-03 14:00:00,163.81,163.89,163.75,163.81,21005.0,155.5157,155.5916,155.4587,155.5157,21005.0
2022-01-03 14:05:00,163.81,163.83,163.63,163.76,22873.0,155.5157,155.5347,155.3448,155.4682,22873.0
2022-01-03 14:10:00,163.76,163.84,163.73,163.73,20844.0,155.4682,155.5442,155.4397,155.4397,20844.0
2022-01-03 14:15:00,163.73,163.86,163.65,163.84,28635.0,155.4397,155.5632,155.3638,155.5442,28635.0
2022-01-03 14:20:00,163.79,163.87,163.68,163.76,19421.0,155.4967,155.5727,155.3923,155.4682,19421.0
2022-01-03 14:25:00,163.75,163.91,163.71,163.91,16350.0,155.4587,155.6106,155.4208,155.6106,16350.0
2022-01-03 14:30:00,163.88,164.02,163.84,164.01,29193.0,155.5821,155.7151,155.5442,155.7056,29193.0
2022-01-03 14:35:00,164.02,164.05,163.8,163.93,45552.0,155.7151,155.7435,155.5062,155.6296,45552.0
2022-01-03 14:40:00,163.93,164.11,163.93,164.07,27053.0,155.6296,155.8005,155.6296,155.7625,27053.0
2022-01-03 14:45:00,164.07,164.13,163.98,164.04,76510.0,155.7625,155.8195,155.6771,155.734,76510.0
2022-01-03 14:50:00,164.04,164.11,164.0,164.0,35445.0,155.734,155.8005,155.6961,155.6961,35445.0
2022-01-03 14:55:00,164.0,164.12,163.9,164.05,40978.0,155.6961,155.81,155.6011,155.7435,40978.0
2022-01-03 15:00:00,164.08,164.26,164.08,164.18,22447.0,155.772,155.9429,155.772,155.867,22447.0
2022-01-03 15:05:00,164.18,164.2,164.0,164.11,19818.0,155.867,155.8859,155.6961,155.8005,19818.0
2022-01-03 15:10:00,164.1,164.36,164.08,164.27,47490.0,155.791,156.0378,155.772,155.9524,47490.0
2022-01-03 15:15:00,164.28,164.39,164.18,164.28,34953.0,155.9619,156.0663,155.867,155.9619,34953.0
2022-01-03 15:20:00,164.26,164.48,164.25,164.32,40152.0,155.9429,156.1518,155.9334,155.9999,40152.0
2022-01-03 15:25:00,164.33,164.34,164.25,164.28,37528.0,156.0094,156.0189,155.9334,155.9619,37528.0
2022-01-03 15:30:00,164.29,164.62,164.25,164.62,119894.0,155.9714,156.2847,155.9334,156.2847,119894.0
2022-01-03 15:35:00,164.62,164.76,164.58,164.73,73199.0,156.2847,156.4176,156.2467,156.3891,73199.0
2022-01-03 15:40:00,164.71,164.8,164.32,164.41,106970.0,156.3701,156.4556,155.9999,156.0853,106970.0
2022-01-03 15:45:00,164.4,164.69,164.34,164.69,75339.0,156.0758,156.3511,156.0189,156.3511,75339.0
2022-01-03 15:50:00,164.69,164.76,164.57,164.62,128419.0,156.3511,156.4176,156.2372,156.2847,128419.0
2022-01-03 15:55:00,164.61,164.69,164.41,164.68,313051.0,156.2752,156.3511,156.0853,156.3416,313051.0
2022-01-04 09:30:00,165.88,166.6,165.33,166.58,230680.0,157.4809,158.1644,156.9587,158.1454,230680.0
2022-01-04 09:35:00,166.4,166.75,165.47,165.76,77457.0,157.9745,158.3068,157.0916,157.367,77457.0
2022-01-04 09:40:00,165.83,166.51,165.74,166.5,50183.0,157.4334,158.079,157.348,158.0695,50183.0
2022-01-04 09:45:00,166.5,166.85,166.25,166.39,71167.0,158.0695,158.4018,157.8321,157.9651,71167.0
2022-01-04 09:50:00,166.31,166.47,166.02,166.14,67769.0,157.8891,158.041,157.6138,157.7277,67769.0
2022-01-04 09:55:00,166.16,166.36,165.45,165.77,113493.0,157.7467,157.9366,157.0727,157.3764,113493.0
2022-01-04 10:00:00,165.69,166.0,165.57,165.66,74587.0,157.3005,157.5948,157.1866,157.272,74587.0
2022-01-04 10:05:00,165.63,165.66,165.3,165.37,40124.0,157.2435,157.272,156.9302,156.9967,40124.0
2022-01-04 10:10:00,165.39,165.52,165.0,165.08,43688.0,157.0157,157.1391,156.6454,156.7214,43688.0
2022-01-04 10:15:00,165.14,165.3,165.11,165.17,40627.0,156.7783,156.9302,156.7499,156.8068,40627.0
2022-01-04 10:20:00,165.19,165.3,165.02,165.02,27006.0,156.8258,156.9302,156.6644,156.6644,27006.0
2022-01-04 10:25:00,165.02,165.8,165.0,165.8,51082.0,156.6644,157.4049,156.6454,157.4049,51082.0
2022-01-04 10:30:00,165.8,166.1,165.75,165.94,31024.0,157.4049,157.6897,157.3575,157.5378,31024.0
2022-01-04 10:35:00,165.97,165.98,165.38,165.38,39959.0,157.5663,157.5758,157.0062,157.0062,39959.0
2022-01-04 10:40:00,165.44,165.7,165.26,165.36,38311.0,157.0632,157.31,156.8923,156.9872,38311.0
2022-01-04 10:45:00,165.34,165.45,165.09,165.38,52532.0,156.9682,157.0727,156.7309,157.0062,52532.0
2022-01-04 10:50:00,165.39,165.73,165.37,165.66,54954.0,157.0157,157.3385,156.9967,157.272,54954.0
2022-01-04 10:55:00,165.66,165.68,165.42,165.67,32965.0,157.272,157.291,157.0442,157.2815,32965.0
2022-01-04 11:00:00,165.66,165.67,165.37,165.58,58781.0,157.272,157.2815,156.9967,157.1961,58781.0
2022-01-04 11:05:00,165.58,165.75,165.32,165.41,44369.0,157.1961,157.3575,156.9492,157.0347,44369.0
2022-01-04 11:10:00,165.43,165.7,165.42,165.7,41995.0,157.0537,157.31,157.0442,157.31,41995.0
2022-01-04 11:15:00,165.7,166.06,165.39,165.98,43570.0,157.31,157.6518,157.0157,157.5758,43570.0
2022-01-04 11:20:00,165.93,166.24,165.88,166.02,46473.0,157.5283,157.8227,157.4809,157.6138,46473.0
2022-01-04 11:25:00,165.99,166.14,165.91,166.01,34719.0,157.5853,157.7277,157.5094,157.6043,34719.0
2022-01-04 11:30:00,165.99,166.1,165.77,166.1,33501.0,157.5853,157.6897,157.3764,157.6897,33501.0
2022-01-04 11:35:00,166.1,166.17,165.78,165.78,32596.0,157.6897,157.7562,157.3859,157.3859,32596.0
2022-01-04 11:40:00,165.78,165.97,165.66,165.97,30291.0,157.3859,157.5663,157.272,157.5663,30291.0
2022-01-04 11:45:00,165.98,166.33,165.96,166.28,41855.0,157.5758,157.9081,157.5568,157.8606,41855.0
2022-01-04 11:50:00,166.31,166.34,166.04,166.1,19138.0,157.8891,157.9176,157.6328,157.6897,19138.0
2022-01-04 11:55:00,166.09,166.12,165.78,165.95,22831.0,157.6802,157.7087,157.3859,157.5473,22831.0
2022-01-04 12:00:00,165.98,166.23,165.92,166.22,24164.0,157.5758,157.8132,157.5189,157.8037,24164.0
2022-01-04 12:05:00,166.2,166.33,166.09,166.3,22861.0,157.7847,157.9081,157.6802,157.8796,22861.0
2022-01-04 12:10:00,166.33,166.54,166.2,166.42,25846.0,157.9081,158.1075,157.7847,157.9935,25846.0
2022-01-04 12:15:00,166.39,166.57,166.36,166.5,25366.0,157.9651,158.1359,157.9366,158.0695,25366.0
2022-01-04 12:20:00,166.52,166.62,166.5,166.62,24614.0,158.0885,158.1834,158.0695,158.1834,24614.0
2022-01-04 12:25:00,166.63,166.63,166.46,166.51,24986.0,158.1929,158.1929,158.0315,158.079,24986.0
2022-01-04 12:30:00,166.46,166.49,166.32,166.46,23380.0,158.0315,158.06,157.8986,158.0315,23380.0
2022-01-04 12:35:00,166.47,166.63,166.36,166.39,18993.0,158.041,158.1929,157.9366,157.9651,18993.0
2022-01-04 12:40:00,166.38,166.49,166.38,166.39,21937.0,157.9556,158.06,157.9556,157.9651,21937.0
2022-01-04 12:45:00,166.41,166.56,166.4,166.43,16645.0,157.984,158.1264,157.9745,158.003,16645.0
2022-01-04 12:50:00,166.42,166.51,166.25,166.26,20120.0,157.9935,158.079,157.8321,157.8416,20120.0
2022-01-04 12:55:00,166.26,166.27,166.12,166.16,16398.0,157.8416,157.8511,157.7087,157.7467,16398.0
2022-01-04 13:00:00,166.17,166.41,166.14,166.32,18618.0,157.7562,157.984,157.7277,157.8986,18618.0
2022-01-04 13:05:00,166.35,166.42,166.25,166.3,12062.0,157.9271,157.9935,157.8321,157.8796,12062.0
2022-01-04 13:10:00,166.28,166.47,166.28,166.45,32344.0,157.8606,158.041,157.8606,158.022,32344.0
2022-01-04 13:15:00,166.44,166.46,166.25,166.38,35759.0,158.0125,158.0315,157.8321,157.9556,35759.0
2022-01-04 13:20:00,166.37,166.42,166.2,166.32,23900.0,157.9461,157.9935,157.7847,157.8986,23900.0
2022-01-04 13:25:00,166.32,166.54,166.31,166.47,25829.0,157.8986,158.1075,157.8891,158.041,25829.0
2022-01-04 13:30:00,166.47,166.49,166.26,166.35,31633.0,158.041,158.06,157.8416,157.9271,31633.0
2022-01-04 13:35:00,166.34,166.36,166.19,166.32,22670.0,157.9176,157.9366,157.7752,157.8986,22670.0
2022-01-04 13:40:00,166.34,166.47,166.2,166.43,37711.0,157.9176,158.041,157.7847,158.003,37711.0
2022-01-04 13:45:00,166.47,166.48,166.33,166.46,16133.0,158.041,158.0505,157.9081,158.0315,16133.0
2022-01-04 13:50:00,166.45,166.45,166.07,166.2,24264.0,158.022,158.022,157.6613,157.7847,24264.0
2022-01-04 13:55:00,166.18,166.18,166.05,166.08,57857.0,157.7657,157.7657,157.6423,157.6708,57857.0
2022-01-04 14:00:00,166.08,166.42,166.06,166.4,19382.0,157.6708,157.9935,157.6518,157.9745,19382.0
2022-01-04 14:05:00,166.4,166.6,166.38,166.6,23683.0,157.9745,158.1644,157.9556,158.1644,23683.0
2022-01-04 14:10:00,166.6,166.73,166.57,166.58,27144.0,158.1644,158.2878,158.1359,158.1454,27144.0
2022-01-04 14:15:00,166.59,166.66,166.4,166.4,29214.0,158.1549,158.2214,157.9745,157.9745,29214.0
2022-01-04 14:20:00,166.41,166.52,166.25,166.31,27712.0,157.984,158.0885,157.8321,157.8891,27712.0
2022-01-04 14:25:00,166.3,166.54,166.3,166.41,33562.0,157.8796,158.1075,157.8796,157.984,33562.0
2022-01-04 14:30:00,166.4,166.67,166.38,166.56,36739.0,157.9745,158.2309,157.9556,158.1264,36739.0
2022-01-04 14:35:00,166.55,166.59,166.42,166.47,16159.0,158.117,158.1549,157.9935,158.041,16159.0
2022-01-04 14:40:00,166.47,166.73,166.47,166.72,25113.0,158.041,158.2878,158.041,158.2783,25113.0
2022-01-04 14:45:00,166.71,166.94,166.7,166.94,46858.0,158.2689,158.4872,158.2594,158.4872,46858.0
2022-01-04 14:50:00,166.95,167.18,166.83,166.86,61257.0,158.4967,158.7151,158.3828,158.4113,61257.0
2022-01-04 14:55:00,166.87,166.87,166.64,166.81,43046.0,158.4208,158.4208,158.2024,158.3638,43046.0
2022-01-04 15:00:00,166.8,166.85,166.62,166.68,37538.0,158.3543,158.4018,158.1834,158.2404,37538.0
2022-01-04 15:05:00,166.66,166.72,166.61,166.71,25424.0,158.2214,158.2783,158.1739,158.2689,25424.0
2022-01-04 15:10:00,166.73,166.86,166.59,166.59,36981.0,158.2878,158.4113,158.1549,158.1549,36981.0
2022-01-04 15:15:00,166.59,166.65,166.56,166.62,28442.0,158.1549,158.2119,158.1264,158.1834,28442.0
2022-01-04 15:20:00,166.63,166.85,166.61,166.83,28683.0,158.1929,158.4018,158.1739,158.3828,28683.0
2022-01-04 15:25:00,166.83,166.94,166.69,166.76,27334.0,158.3828,158.4872,158.2499,158.3163,27334.0
2022-01-04 15:30:00,166.75,166.83,166.63,166.77,29718.0,158.3068,158.3828,158.1929,158.3258,29718.0
2022-01-04 15:35:00,166.75,166.8,166.65,166.72,44585.0,158.3068,158.3543,158.2119,158.2783,44585.0
2022-01-04 15:40:00,166.7,166.8,166.69,166.69,48869.0,158.2594,158.3543,158.2499,158.2499,48869.0
2022-01-04 15:45:00,166.69,166.83,166.69,166.76,74226.0,158.2499,158.3828,158.2499,158.3163,74226.0
2022-01-04 15:50:00,166.73,166.96,166.6,166.63,88245.0,158.2878,158.5062,158.1644,158.1929,88245.0
2022-01-04 15:55:00,166.63,166.63,166.35,166.38,192602.0,158.1929,158.1929,157.9271,157.9556,192602.0
2022-01-05 09:30:00,166.49,167.01,164.77,165.09,138497.0,158.06,158.5537,156.4271,156.7309,138497.0
2022-01-05 09:35:00,165.09,165.66,164.97,165.11,27622.0,156.7309,157.272,156.617,156.7499,27622.0
2022-01-05 09:40:00,165.05,165.43,164.86,165.02,34935.0,156.6929,157.0537,156.5125,156.6644,34935.0
2022-01-05 09:45:00,165.12,165.33,164.84,165.15,32031.0,156.7594,156.9587,156.4935,156.7878,32031.0
2022-01-05 09:50:00,165.16,165.52,164.96,165.49,25326.0,156.7973,157.1391,156.6075,157.1106,25326.0
2022-01-05 09:55:00,165.41,165.84,165.28,165.6,20188.0,157.0347,157.4429,156.9113,157.2151,20188.0
2022-01-05 10:00:00,165.62,165.64,165.23,165.41,26783.0,157.234,157.253,156.8638,157.0347,26783.0
2022-01-05 10:05:00,165.39,165.6,165.27,165.4,13351.0,157.0157,157.2151,156.9018,157.0252,13351.0
2022-01-05 10:10:00,165.38,165.45,165.1,165.1,17867.0,157.0062,157.0727,156.7404,156.7404,17867.0
2022-01-05 10:15:00,165.15,165.27,164.95,164.99,33112.0,156.7878,156.9018,156.598,156.6359,33112.0
2022-01-05 10:20:00,164.99,165.36,164.97,165.26,24966.0,156.6359,156.9872,156.617,156.8923,24966.0
2022-01-05 10:25:00,165.24,165.52,165.06,165.17,24376.0,156.8733,157.1391,156.7024,156.8068,24376.0
2022-01-05 10:30:00,165.14,165.24,164.95,165.03,25468.0,156.7783,156.8733,156.598,156.6739,25468.0
2022-01-05 10:35:00,165.08,165.36,165.04,165.13,22380.0,156.7214,156.9872,156.6834,156.7689,22380.0
2022-01-05 10:40:00,165.13,165.16,164.78,164.9,20979.0,156.7689,156.7973,156.4366,156.5505,20979.0
2022-01-05 10:45:00,164.86,165.0,164.77,164.99,19224.0,156.5125,156.6454,156.4271,156.6359,19224.0
2022-01-05 10:50:00,164.97,165.02,164.84,165.01,16173.0,156.617,156.6644,156.4935,156.6549,16173.0
2022-01-05 10:55:00,165.04,165.33,164.98,165.33,21617.0,156.6834,156.9587,156.6264,156.9587,21617.0
2022-01-05 11:00:00,165.3,165.53,165.3,165.36,16506.0,156.9302,157.1486,156.9302,156.9872,16506.0
2022-01-05 11:05:00,165.38,165.45,165.19,165.28,15367.0,157.0062,157.0727,156.8258,156.9113,15367.0
2022-01-05 11:10:00,165.27,165.42,165.17,165.42,11623.0,156.9018,157.0442,156.8068,157.0442,11623.0
2022-01-05 11:15:00,165.41,165.53,165.34,165.48,17589.0,157.0347,157.1486,156.9682,157.1011,17589.0
2022-01-05 11:20:00,165.46,165.53,165.4,165.49,11475.0,157.0821,157.1486,157.0252,157.1106,11475.0
2022-01-05 11:25:00,165.51,165.53,165.26,165.38,14413.0,157.1296,157.1486,156.8923,157.0062,14413.0
2022-01-05 11:30:00,165.38,165.44,165.23,165.39,10587.0,157.0062,157.0632,156.8638,157.0157,10587.0
2022-01-05 11:35:00,165.42,165.45,165.23,165.35,12848.0,157.0442,157.0727,156.8638,156.9777,12848.0
2022-01-05 11:40:00,165.36,165.42,165.03,165.06,12523.0,156.9872,157.0442,156.6739,156.7024,12523.0
2022-01-05 11:45:00,165.06,165.11,165.0,165.02,10348.0,156.7024,156.7499,156.6454,156.6644,10348.0
2022-01-05 11:50:00,165.02,165.18,165.0,165.14,10861.0,156.6644,156.8163,156.6454,156.7783,10861.0
2022-01-05 11:55:00,165.14,165.2,165.11,165.16,13088.0,156.7783,156.8353,156.7499,156.7973,13088.0
2022-01-05 12:00:00,165.15,165.15,164.98,165.08,15450.0,156.7878,156.7878,156.6264,156.7214,15450.0
2022-01-05 12:05:00,165.09,165.1,164.93,164.96,26738.0,156.7309,156.7404,156.579,156.6075,26738.0
2022-01-05 12:10:00,164.96,165.05,164.88,165.03,18122.0,156.6075,156.6929,156.5315,156.6739,18122.0
2022-01-05 12:15:00,165.03,165.07,164.94,164.94,19130.0,156.6739,156.7119,156.5885,156.5885,19130.0
2022-01-05 12:20:00,164.95,165.06,164.8,164.8,51482.0,156.598,156.7024,156.4556,156.4556,51482.0
2022-01-05 12:25:00,164.82,164.9,164.71,164.76,26404.0,156.4746,156.5505,156.3701,156.4176,26404.0
2022-01-05 12:30:00,164.77,164.77,164.41,164.62,38510.0,156.4271,156.4271,156.0853,156.2847,38510.0
2022-01-05 12:35:00,164.59,164.63,164.36,164.37,20563.0,156.2562,156.2942,156.0378,156.0473,20563.0
2022-01-05 12:40:00,164.36,164.4,164.2,164.37,32957.0,156.0378,156.0758,155.8859,156.0473,32957.0
2022-01-05 12:45:00,164.37,164.68,164.35,164.6,18910.0,156.0473,156.3416,156.0283,156.2657,18910.0
2022-01-05 12:50:00,164.61,164.69,164.47,164.59,12367.0,156.2752,156.3511,156.1423,156.2562,12367.0
2022-01-05 12:55:00,164.55,164.64,164.45,164.52,13299.0,156.2182,156.3037,156.1233,156.1897,13299.0
2022-01-05 13:00:00,164.52,164.52,164.25,164.43,32294.0,156.1897,156.1897,155.9334,156.1043,32294.0
2022-01-05 13:05:00,164.43,164.47,164.24,164.24,12178.0,156.1043,156.1423,155.9239,155.9239,12178.0
2022-01-05 13:10:00,164.23,164.26,163.92,164.07,30469.0,155.9144,155.9429,155.6201,155.7625,30469.0
2022-01-05 13:15:00,164.08,164.18,163.98,164.07,10722.0,155.772,155.867,155.6771,155.7625,10722.0
2022-01-05 13:20:00,164.06,164.33,164.06,164.33,13650.0,155.753,156.0094,155.753,156.0094,13650.0
2022-01-05 13:25:00,164.3,164.6,164.29,164.56,22549.0,155.9809,156.2657,155.9714,156.2277,22549.0
2022-01-05 13:30:00,164.58,164.73,164.43,164.43,11630.0,156.2467,156.3891,156.1043,156.1043,11630.0
2022-01-05 13:35:00,164.42,164.5,164.34,164.47,15819.0,156.0948,156.1708,156.0189,156.1423,15819.0
2022-01-05 13:40:00,164.49,164.56,164.33,164.37,13705.0,156.1613,156.2277,156.0094,156.0473,13705.0
2022-01-05 13:45:00,164.38,164.43,164.28,164.3,10307.0,156.0568,156.1043,155.9619,155.9809,10307.0
2022-01-05 13:50:00,164.32,164.39,164.26,164.34,16525.0,155.9999,156.0663,155.9429,156.0189,16525.0
2022-01-05 13:55:00,164.35,164.47,164.35,164.45,13250.0,156.0283,156.1423,156.0283,156.1233,13250.0
2022-01-05 14:00:00,164.45,164.85,164.37,164.46,29345.0,156.1233,156.503,156.0473,156.1328,29345.0
2022-01-05 14:05:00,164.47,164.49,163.88,163.95,49712.0,156.1423,156.1613,155.5821,155.6486,49712.0
2022-01-05 14:10:00,163.95,163.95,163.37,163.5,48230.0,155.6486,155.6486,155.098,155.2214,48230.0
2022-01-05 14:15:00,163.47,163.68,163.44,163.56,18382.0,155.1929,155.3923,155.1644,155.2783,18382.0
2022-01-05 14:20:00,163.56,163.81,163.55,163.68,23875.0,155.2783,155.5157,155.2689,155.3923,23875.0
2022-01-05 14:25:00,163.64,163.77,163.43,163.54,38523.0,155.3543,155.4777,155.1549,155.2594,38523.0
2022-01-05 14:30:00,163.55,163.62,163.13,163.15,41887.0,155.2689,155.3353,154.8701,154.8891,41887.0
2022-01-05 14:35:00,163.14,163.19,162.84,162.93,32683.0,154.8796,154.9271,154.5948,154.6802,32683.0
2022-01-05 14:40:00,162.92,162.92,162.67,162.72,20149.0,154.6708,154.6708,154.4334,154.4809,20149.0
2022-01-05 14:45:00,162.75,162.89,162.73,162.8,54869.0,154.5094,154.6423,154.4904,154.5568,54869.0
2022-01-05 14:50:00,162.76,163.0,162.72,162.81,26545.0,154.5189,154.7467,154.4809,154.5663,26545.0
2022-01-05 14:55:00,162.81,162.81,162.51,162.66,15191.0,154.5663,154.5663,154.2815,154.4239,15191.0
2022-01-05 15:00:00,162.64,162.64,162.15,162.18,32548.0,154.4049,154.4049,153.9397,153.9682,32548.0
2022-01-05 15:05:00,162.18,162.42,162.09,162.38,65874.0,153.9682,154.1961,153.8828,154.1581,65874.0
2022-01-05 15:10:00,162.36,162.59,162.33,162.5,55347.0,154.1391,154.3575,154.1106,154.272,55347.0
2022-01-05 15:15:00,162.5,162.78,162.46,162.74,40667.0,154.272,154.5378,154.234,154.4999,40667.0
2022-01-05 15:20:00,162.77,163.06,162.55,163.03,62492.0,154.5283,154.8037,154.3195,154.7752,62492.0
2022-01-05 15:25:00,163.04,163.15,162.88,163.04,60672.0,154.7847,154.8891,154.6328,154.7847,60672.0
2022-01-05 15:30:00,163.04,163.08,162.84,163.04,68018.0,154.7847,154.8227,154.5948,154.7847,68018.0
2022-01-05 15:35:00,163.05,163.34,162.93,163.23,78592.0,154.7942,155.0695,154.6802,154.9651,78592.0
2022-01-05 15:40:00,163.22,163.42,163.13,163.23,70889.0,154.9556,155.1454,154.8701,154.9651,70889.0
2022-01-05 15:45:00,163.22,163.22,162.82,162.83,81351.0,154.9556,154.9556,154.5758,154.5853,81351.0
2022-01-05 15:50:00,162.84,163.11,162.76,163.03,109831.0,154.5948,154.8511,154.5189,154.7752,109831.0
2022-01-05 15:55:00,163.01,163.03,162.16,162.27,283560.0,154.7562,154.7752,153.9492,154.0537,283560.0
2022-01-06 09:30:00,162.09,162.38,160.89,161.37,177435.0,153.8828,154.1581,152.7435,153.1992,177435.0
2022-01-06 09:35:00,161.32,161.82,161.2,161.54,65744.0,153.1518,153.6265,153.0378,153.3606,65744.0
2022-01-06 09:40:00,161.49,161.65,161.07,161.45,43998.0,153.3132,153.4651,152.9144,153.2752,43998.0
2022-01-06 09:45:00,161.43,161.69,161.09,161.16,45003.0,153.2562,153.503,152.9334,152.9999,45003.0
2022-01-06 09:50:00,161.18,161.97,161.04,161.3,42652.0,153.0189,153.7689,152.8859,153.1328,42652.0
2022-01-06 09:55:00,161.35,161.42,160.44,160.75,83954.0,153.1802,153.2467,152.3163,152.6106,83954.0
2022-01-06 10:00:00,160.71,160.93,159.73,159.78,86234.0,152.5727,152.7815,151.6423,151.6897,86234.0
2022-01-06 10:05:00,159.75,159.79,159.35,159.54,76491.0,151.6613,151.6992,151.2815,151.4619,76491.0
2022-01-06 10:10:00,159.49,159.75,159.06,159.42,81081.0,151.4144,151.6613,151.0062,151.348,81081.0
2022-01-06 10:15:00,159.41,160.41,159.39,160.25,42218.0,151.3385,152.2878,151.3195,152.1359,42218.0
2022-01-06 10:20:00,160.25,161.03,160.19,160.96,38351.0,152.1359,152.8765,152.079,152.81,38351.0
2022-01-06 10:25:00,160.93,161.38,160.93,161.12,55193.0,152.7815,153.2087,152.7815,152.9619,55193.0
2022-01-06 10:30:00,161.13,161.76,161.12,161.73,40112.0,152.9714,153.5695,152.9619,153.541,40112.0
2022-01-06 10:35:00,161.68,162.19,161.58,161.89,43082.0,153.4935,153.9777,153.3986,153.6929,43082.0
2022-01-06 10:40:00,161.89,162.01,161.63,161.76,31985.0,153.6929,153.8068,153.4461,153.5695,31985.0
2022-01-06 10:45:00,161.81,162.09,161.69,162.0,33230.0,153.617,153.8828,153.503,153.7973,33230.0
2022-01-06 10:50:00,161.97,162.03,161.58,161.72,18591.0,153.7689,153.8258,153.3986,153.5315,18591.0
2022-01-06 10:55:00,161.76,162.05,161.45,161.45,22962.0,153.5695,153.8448,153.2752,153.2752,22962.0
2022-01-06 11:00:00,161.5,161.59,161.27,161.35,43048.0,153.3227,153.4081,153.1043,153.1802,43048.0
2022-01-06 11:05:00,161.37,161.53,161.19,161.5,32873.0,153.1992,153.3511,153.0284,153.3227,32873.0
2022-01-06 11:10:00,161.55,162.0,161.52,161.93,41890.0,153.3701,153.7973,153.3416,153.7309,41890.0
2022-01-06 11:15:00,161.89,162.35,161.88,162.29,54178.0,153.6929,154.1296,153.6834,154.0727,54178.0
2022-01-06 11:20:00,162.27,162.38,162.05,162.38,40250.0,154.0537,154.1581,153.8448,154.1581,40250.0
2022-01-06 11:25:00,162.33,162.36,162.1,162.21,50649.0,154.1106,154.1391,153.8923,153.9967,50649.0
2022-01-06 11:30:00,162.2,162.25,161.62,161.78,29641.0,153.9872,154.0347,153.4366,153.5885,29641.0
2022-01-06 11:35:00,161.84,162.07,161.79,161.98,19336.0,153.6454,153.8638,153.598,153.7783,19336.0
2022-01-06 11:40:00,162.03,162.23,161.85,162.13,21372.0,153.8258,154.0157,153.6549,153.9208,21372.0
2022-01-06 11:45:00,162.11,162.29,162.04,162.11,20181.0,153.9018,154.0727,153.8353,153.9018,20181.0
2022-01-06 11:50:00,162.1,162.29,162.05,162.14,36358.0,153.8923,154.0727,153.8448,153.9302,36358.0
2022-01-06 11:55:00,162.14,162.56,162.11,162.47,17531.0,153.9302,154.329,153.9018,154.2435,17531.0
2022-01-06 12:00:00,162.5,162.52,162.3,162.3,15318.0,154.272,154.291,154.0821,154.0821,15318.0
2022-01-06 12:05:00,162.3,162.65,162.27,162.59,18413.0,154.0821,154.4144,154.0537,154.3575,18413.0
2022-01-06 12:10:00,162.53,162.54,162.29,162.41,26807.0,154.3005,154.31,154.0727,154.1866,26807.0
2022-01-06 12:15:00,162.39,162.52,162.31,162.4,17359.0,154.1676,154.291,154.0916,154.1771,17359.0
2022-01-06 12:20:00,162.4,162.52,162.28,162.3,16118.0,154.1771,154.291,154.0632,154.0821,16118.0
2022-01-06 12:25:00,162.28,162.68,162.27,162.68,23289.0,154.0632,154.4429,154.0537,154.4429,23289.0
2022-01-06 12:30:00,162.66,162.78,162.56,162.67,20795.0,154.4239,154.5378,154.329,154.4334,20795.0
2022-01-06 12:35:00,162.64,163.05,162.61,162.92,34538.0,154.4049,154.7942,154.3765,154.6708,34538.0
2022-01-06 12:40:00,162.93,163.08,162.84,163.08,27844.0,154.6802,154.8227,154.5948,154.8227,27844.0
2022-01-06 12:45:00,163.14,163.19,162.99,163.16,20269.0,154.8796,154.9271,154.7372,154.8986,20269.0
2022-01-06 12:50:00,163.14,163.14,162.94,162.94,13165.0,154.8796,154.8796,154.6897,154.6897,13165.0
2022-01-06 12:55:00,162.94,162.96,162.62,162.64,12596.0,154.6897,154.7087,154.3859,154.4049,12596.0
2022-01-06 13:00:00,162.62,162.78,162.61,162.76,13214.0,154.3859,154.5378,154.3765,154.5189,13214.0
2022-01-06 13:05:00,162.7,162.71,162.51,162.66,13123.0,154.4619,154.4714,154.2815,154.4239,13123.0
2022-01-06 13:10:00,162.63,162.7,162.6,162.7,9908.0,154.3954,154.4619,154.367,154.4619,9908.0
2022-01-06 13:15:00,162.71,162.72,162.34,162.5,14955.0,154.4714,154.4809,154.1201,154.272,14955.0
2022-01-06 13:20:00,162.52,162.58,162.26,162.34,12837.0,154.291,154.348,154.0442,154.1201,12837.0
2022-01-06 13:25:00,162.3,162.3,162.01,162.23,31004.0,154.0821,154.0821,153.8068,154.0157,31004.0
2022-01-06 13:30:00,162.25,162.32,161.96,162.0,18169.0,154.0347,154.1011,153.7594,153.7973,18169.0
2022-01-06 13:35:00,162.01,162.27,161.97,162.1,16106.0,153.8068,154.0537,153.7689,153.8923,16106.0
2022-01-06 13:40:00,162.08,162.21,162.0,162.18,13034.0,153.8733,153.9967,153.7973,153.9682,13034.0
2022-01-06 13:45:00,162.12,162.29,162.09,162.16,15033.0,153.9113,154.0727,153.8828,153.9492,15033.0
2022-01-06 13:50:00,162.13,162.31,162.1,162.26,16104.0,153.9208,154.0916,153.8923,154.0442,16104.0
2022-01-06 13:55:00,162.27,162.31,162.14,162.22,15611.0,154.0537,154.0916,153.9302,154.0062,15611.0
2022-01-06 14:00:00,162.19,162.3,162.02,162.02,18245.0,153.9777,154.0821,153.8163,153.8163,18245.0
2022-01-06 14:05:00,161.97,162.23,161.96,162.16,16856.0,153.7689,154.0157,153.7594,153.9492,16856.0
2022-01-06 14:10:00,162.19,162.45,162.1,162.11,18339.0,153.9777,154.2246,153.8923,153.9018,18339.0
2022-01-06 14:15:00,162.08,162.3,161.99,161.99,12542.0,153.8733,154.0821,153.7878,153.7878,12542.0
2022-01-06 14:20:00,162.04,162.08,161.84,161.95,21490.0,153.8353,153.8733,153.6454,153.7499,21490.0
2022-01-06 14:25:00,161.95,162.09,161.9,161.96,12426.0,153.7499,153.8828,153.7024,153.7594,12426.0
2022-01-06 14:30:00,161.94,162.06,161.73,161.85,18670.0,153.7404,153.8543,153.541,153.6549,18670.0
2022-01-06 14:35:00,161.83,161.96,161.75,161.8,14794.0,153.6359,153.7594,153.56,153.6075,14794.0
2022-01-06 14:40:00,161.78,161.84,161.56,161.7,14843.0,153.5885,153.6454,153.3796,153.5125,14843.0
2022-01-06 14:45:00,161.72,161.9,161.69,161.84,16304.0,153.5315,153.7024,153.503,153.6454,16304.0
2022-01-06 14:50:00,161.86,161.86,161.69,161.76,20915.0,153.6644,153.6644,153.503,153.5695,20915.0
2022-01-06 14:55:00,161.79,161.89,161.7,161.77,15484.0,153.598,153.6929,153.5125,153.579,15484.0
2022-01-06 15:00:00,161.77,161.98,161.76,161.95,17743.0,153.579,153.7783,153.5695,153.7499,17743.0
2022-01-06 15:05:00,161.94,162.02,161.83,161.86,16867.0,153.7404,153.8163,153.6359,153.6644,16867.0
2022-01-06 15:10:00,161.85,162.01,161.82,161.86,20292.0,153.6549,153.8068,153.6265,153.6644,20292.0
2022-01-06 15:15:00,161.86,161.86,161.4,161.43,28391.0,153.6644,153.6644,153.2277,153.2562,28391.0
2022-01-06 15:20:00,161.44,161.53,161.29,161.39,20898.0,153.2657,153.3511,153.1233,153.2182,20898.0
2022-01-06 15:25:00,161.39,161.58,161.32,161.56,25355.0,153.2182,153.3986,153.1518,153.3796,25355.0
2022-01-06 15:30:00,161.56,161.61,161.35,161.43,35407.0,153.3796,153.4271,153.1802,153.2562,35407.0
2022-01-06 15:35:00,161.41,161.48,161.18,161.3,33310.0,153.2372,153.3037,153.0189,153.1328,33310.0
2022-01-06 15:40:00,161.31,161.49,161.23,161.4,41172.0,153.1423,153.3132,153.0663,153.2277,41172.0
2022-01-06 15:45:00,161.38,161.46,161.23,161.23,40126.0,153.2087,153.2847,153.0663,153.0663,40126.0
2022-01-06 15:50:00,161.23,161.4,161.21,161.28,57521.0,153.0663,153.2277,153.0473,153.1138,57521.0
2022-01-06 15:55:00,161.27,161.36,161.03,161.04,193066.0,153.1043,153.1897,152.8765,152.8859,193066.0
2022-01-07 09:30:00,160.77,161.14,159.75,159.78,112213.0,152.6296,152.9809,151.6613,151.6897,112213.0
2022-01-07 09:35:00,159.73,159.84,159.07,159.61,32894.0,151.6423,151.7467,151.0157,151.5284,32894.0
2022-01-07 09:40:00,159.67,160.49,159.45,160.42,38355.0,151.5853,152.3638,151.3765,152.2973,38355.0
2022-01-07 09:45:00,160.47,160.56,159.71,159.84,47233.0,152.3448,152.4302,151.6233,151.7467,47233.0
2022-01-07 09:50:00,159.82,159.95,159.63,159.83,14817.0,151.7277,151.8511,151.5473,151.7372,14817.0
2022-01-07 09:55:00,159.85,160.06,159.79,159.94,22678.0,151.7562,151.9556,151.6992,151.8416,22678.0
2022-01-07 10:00:00,160.09,160.1,159.63,159.75,34031.0,151.984,151.9935,151.5473,151.6613,34031.0
2022-01-07 10:05:00,159.7,159.7,159.48,159.58,17338.0,151.6138,151.6138,151.4049,151.4999,17338.0
2022-01-07 10:10:00,159.61,159.73,159.46,159.62,22099.0,151.5284,151.6423,151.3859,151.5378,22099.0
2022-01-07 10:15:00,159.57,159.57,159.31,159.44,23735.0,151.4904,151.4904,151.2435,151.367,23735.0
2022-01-07 10:20:00,159.44,159.68,159.35,159.35,30932.0,151.367,151.5948,151.2815,151.2815,30932.0
2022-01-07 10:25:00,159.38,159.38,159.1,159.19,41780.0,151.31,151.31,151.0442,151.1296,41780.0
2022-01-07 10:30:00,159.14,159.55,159.0,159.55,25642.0,151.0821,151.4714,150.9492,151.4714,25642.0
2022-01-07 10:35:00,159.56,159.6,159.11,159.16,15785.0,151.4809,151.5189,151.0537,151.1011,15785.0
2022-01-07 10:40:00,159.15,159.35,158.9,158.99,35970.0,151.0916,151.2815,150.8543,150.9397,35970.0
2022-01-07 10:45:00,158.96,158.96,158.45,158.51,40626.0,150.9113,150.9113,150.4271,150.484,40626.0
2022-01-07 10:50:00,158.54,158.72,158.32,158.69,41410.0,150.5125,150.6834,150.3037,150.6549,41410.0
2022-01-07 10:55:00,158.67,158.96,158.59,158.87,36494.0,150.6359,150.9113,150.56,150.8258,36494.0
2022-01-07 11:00:00,158.84,159.01,158.67,158.71,27367.0,150.7973,150.9587,150.6359,150.6739,27367.0
2022-01-07 11:05:00,158.72,158.88,158.61,158.64,31242.0,150.6834,150.8353,150.579,150.6075,31242.0
2022-01-07 11:10:00,158.65,158.65,158.35,158.54,24227.0,150.617,150.617,150.3322,150.5125,24227.0
2022-01-07 11:15:00,158.53,158.64,158.05,158.13,59939.0,150.503,150.6075,150.0473,150.1233,59939.0
2022-01-07 11:20:00,158.19,158.74,158.16,158.67,147081.0,150.1803,150.7024,150.1518,150.6359,147081.0
2022-01-07 11:25:00,158.64,159.02,158.56,158.97,54528.0,150.6075,150.9682,150.5315,150.9208,54528.0
2022-01-07 11:30:00,158.96,158.96,158.77,158.93,31164.0,150.9113,150.9113,150.7309,150.8828,31164.0
2022-01-07 11:35:00,158.92,159.19,158.72,159.04,118846.0,150.8733,151.1296,150.6834,150.9872,118846.0
2022-01-07 11:40:00,159.04,159.08,158.79,158.87,14697.0,150.9872,151.0252,150.7499,150.8258,14697.0
2022-01-07 11:45:00,158.78,159.0,158.7,158.96,59043.0,150.7404,150.9492,150.6644,150.9113,59043.0
2022-01-07 11:50:00,159.0,159.02,158.76,158.95,35841.0,150.9492,150.9682,150.7214,150.9018,35841.0
2022-01-07 11:55:00,158.93,159.07,158.81,158.95,54985.0,150.8828,151.0157,150.7689,150.9018,54985.0
2022-01-07 12:00:00,158.94,159.02,158.7,158.74,42015.0,150.8923,150.9682,150.6644,150.7024,42015.0
2022-01-07 12:05:00,158.75,158.82,158.67,158.73,40553.0,150.7119,150.7784,150.6359,150.6929,40553.0
2022-01-07 12:10:00,158.78,158.88,158.58,158.78,21475.0,150.7404,150.8353,150.5505,150.7404,21475.0
2022-01-07 12:15:00,158.75,158.82,158.51,158.54,24503.0,150.7119,150.7784,150.484,150.5125,24503.0
2022-01-07 12:20:00,158.51,158.51,158.3,158.35,19457.0,150.484,150.484,150.2847,150.3322,19457.0
2022-01-07 12:25:00,158.33,158.4,158.14,158.21,13534.0,150.3132,150.3796,150.1328,150.1992,13534.0
2022-01-07 12:30:00,158.2,158.2,157.93,158.02,51613.0,150.1897,150.1897,149.9334,150.0189,51613.0
2022-01-07 12:35:00,158.02,158.04,157.83,157.91,32537.0,150.0189,150.0378,149.8385,149.9144,32537.0
2022-01-07 12:40:00,157.94,157.97,157.77,157.82,39823.0,149.9429,149.9714,149.7815,149.829,39823.0
2022-01-07 12:45:00,157.75,157.99,157.71,157.89,31461.0,149.7625,149.9904,149.7246,149.8954,31461.0
2022-01-07 12:50:00,157.9,158.13,157.89,157.98,15131.0,149.9049,150.1233,149.8954,149.9809,15131.0
2022-01-07 12:55:00,157.98,158.03,157.86,158.0,21189.0,149.9809,150.0284,149.867,149.9999,21189.0
2022-01-07 13:00:00,158.02,158.08,157.87,158.0,30075.0,150.0189,150.0758,149.8765,149.9999,30075.0
2022-01-07 13:05:00,157.99,158.15,157.97,158.09,13197.0,149.9904,150.1423,149.9714,150.0853,13197.0
2022-01-07 13:10:00,158.1,158.33,158.08,158.33,16159.0,150.0948,150.3132,150.0758,150.3132,16159.0
2022-01-07 13:15:00,158.32,158.35,158.12,158.22,31416.0,150.3037,150.3322,150.1138,150.2087,31416.0
2022-01-07 13:20:00,158.24,158.27,157.97,157.97,16170.0,150.2277,150.2562,149.9714,149.9714,16170.0
2022-01-07 13:25:00,157.9,157.91,157.62,157.65,34863.0,149.9049,149.9144,149.6391,149.6676,34863.0
2022-01-07 13:30:00,157.62,157.76,157.58,157.73,15636.0,149.6391,149.772,149.6011,149.7435,15636.0
2022-01-07 13:35:00,157.74,157.78,157.49,157.55,41518.0,149.753,149.791,149.5157,149.5727,41518.0
2022-01-07 13:40:00,157.55,157.74,157.53,157.65,20342.0,149.5727,149.753,149.5537,149.6676,20342.0
2022-01-07 13:45:00,157.64,157.65,157.51,157.56,39366.0,149.6581,149.6676,149.5347,149.5822,39366.0
2022-01-07 13:50:00,157.53,157.55,157.36,157.37,33997.0,149.5537,149.5727,149.3923,149.4018,33997.0
2022-01-07 13:55:00,157.39,157.6,157.31,157.41,29526.0,149.4208,149.6201,149.3448,149.4397,29526.0
2022-01-07 14:00:00,157.4,157.64,157.4,157.62,56440.0,149.4303,149.6581,149.4303,149.6391,56440.0
2022-01-07 14:05:00,157.62,157.81,157.6,157.77,52474.0,149.6391,149.8195,149.6201,149.7815,52474.0
2022-01-07 14:10:00,157.73,157.81,157.73,157.75,24637.0,149.7435,149.8195,149.7435,149.7625,24637.0
2022-01-07 14:15:00,157.77,157.88,157.72,157.78,29028.0,149.7815,149.8859,149.734,149.791,29028.0
2022-01-07 14:20:00,157.77,157.77,157.44,157.44,14615.0,149.7815,149.7815,149.4682,149.4682,14615.0
2022-01-07 14:25:00,157.43,157.47,157.31,157.45,19698.0,149.4587,149.4967,149.3448,149.4777,19698.0
2022-01-07 14:30:00,157.43,157.43,157.24,157.28,21982.0,149.4587,149.4587,149.2784,149.3163,21982.0
2022-01-07 14:35:00,157.28,157.59,157.23,157.59,32132.0,149.3163,149.6106,149.2689,149.6106,32132.0
2022-01-07 14:40:00,157.56,157.72,157.54,157.67,21321.0,149.5822,149.734,149.5632,149.6866,21321.0
2022-01-07 14:45:00,157.68,157.82,157.61,157.75,34348.0,149.6961,149.829,149.6296,149.7625,34348.0
2022-01-07 14:50:00,157.73,157.87,157.66,157.81,17438.0,149.7435,149.8765,149.6771,149.8195,17438.0
2022-01-07 14:55:00,157.8,157.85,157.72,157.73,16951.0,149.81,149.8575,149.734,149.7435,16951.0
2022-01-07 15:00:00,157.76,157.94,157.73,157.91,29772.0,149.772,149.9429,149.7435,149.9144,29772.0
2022-01-07 15:05:00,157.9,158.08,157.88,157.9,25505.0,149.9049,150.0758,149.8859,149.9049,25505.0
2022-01-07 15:10:00,157.89,157.89,157.67,157.7,25471.0,149.8954,149.8954,149.6866,149.7151,25471.0
2022-01-07 15:15:00,157.68,157.7,157.57,157.62,39003.0,149.6961,149.7151,149.5916,149.6391,39003.0
2022-01-07 15:20:00,157.63,157.65,157.47,157.48,21808.0,149.6486,149.6676,149.4967,149.5062,21808.0
2022-01-07 15:25:00,157.49,157.52,157.29,157.43,24946.0,149.5157,149.5442,149.3258,149.4587,24946.0
2022-01-07 15:30:00,157.41,157.54,157.31,157.38,46609.0,149.4397,149.5632,149.3448,149.4113,46609.0
2022-01-07 15:35:00,157.38,157.54,157.31,157.47,50362.0,149.4113,149.5632,149.3448,149.4967,50362.0
2022-01-07 15:40:00,157.47,157.5,157.3,157.35,51977.0,149.4967,149.5252,149.3353,149.3828,51977.0
2022-01-07 15:45:00,157.34,157.49,157.26,157.4,83103.0,149.3733,149.5157,149.2973,149.4303,83103.0
2022-01-07 15:50:00,157.4,157.5,157.21,157.21,107995.0,149.4303,149.5252,149.2499,149.2499,107995.0
2022-01-07 15:55:00,157.22,157.31,156.86,156.97,320250.0,149.2594,149.3448,148.9176,149.022,320250.0
2022-01-10 09:30:00,150.52,151.2,149.51,150.92,640545.0,142.8986,143.5442,141.9398,143.2784,640545.0
2022-01-10 09:35:00,151.01,151.1,150.24,150.75,201568.0,143.3638,143.4492,142.6328,143.117,201568.0
2022-01-10 09:40:00,150.77,151.33,150.45,150.86,144802.0,143.136,143.6676,142.8322,143.2214,144802.0
2022-01-10 09:45:00,150.89,150.95,150.02,150.18,147570.0,143.2499,143.3068,142.4239,142.5758,147570.0
2022-01-10 09:50:00,150.09,150.77,149.9,150.59,113887.0,142.4904,143.136,142.31,142.9651,113887.0
2022-01-10 09:55:00,150.6,150.66,149.96,150.27,177765.0,142.9746,143.0315,142.367,142.6613,177765.0
2022-01-10 10:00:00,150.24,150.81,149.49,149.51,315707.0,142.6328,143.1739,141.9208,141.9398,315707.0
2022-01-10 10:05:00,149.51,150.59,149.51,150.49,142758.0,141.9398,142.9651,141.9398,142.8701,142758.0
2022-01-10 10:10:00,150.47,150.6,149.8,149.95,99328.0,142.8511,142.9746,142.2151,142.3575,99328.0
2022-01-10 10:15:00,149.94,150.19,149.67,149.89,140040.0,142.348,142.5853,142.0917,142.3005,140040.0
2022-01-10 10:20:00,149.89,150.6,149.86,150.56,97330.0,142.3005,142.9746,142.272,142.9366,97330.0
2022-01-10 10:25:00,150.61,150.88,150.35,150.42,150050.0,142.9841,143.2404,142.7372,142.8037,150050.0
2022-01-10 10:30:00,150.4,151.1,150.23,150.75,87960.0,142.7847,143.4492,142.6233,143.117,87960.0
2022-01-10 10:35:00,150.75,150.88,150.51,150.71,54061.0,143.117,143.2404,142.8891,143.079,54061.0
2022-01-10 10:40:00,150.78,150.78,150.25,150.39,52559.0,143.1454,143.1454,142.6423,142.7752,52559.0
2022-01-10 10:45:00,150.35,150.6,149.85,150.02,78486.0,142.7372,142.9746,142.2625,142.4239,78486.0
2022-01-10 10:50:00,150.02,150.98,150.0,150.87,80809.0,142.4239,143.3353,142.4049,143.2309,80809.0
2022-01-10 10:55:00,150.88,150.91,150.3,150.73,42433.0,143.2404,143.2689,142.6898,143.098,42433.0
2022-01-10 11:00:00,150.7,150.92,150.53,150.88,53965.0,143.0695,143.2784,142.9081,143.2404,53965.0
2022-01-10 11:05:00,150.93,151.06,150.8,150.93,66425.0,143.2879,143.4113,143.1644,143.2879,66425.0
2022-01-10 11:10:00,150.94,150.94,150.67,150.75,101046.0,143.2973,143.2973,143.041,143.117,101046.0
2022-01-10 11:15:00,150.75,150.99,150.56,150.94,98738.0,143.117,143.3448,142.9366,143.2973,98738.0
2022-01-10 11:20:00,150.92,150.92,150.65,150.76,70827.0,143.2784,143.2784,143.022,143.1265,70827.0
2022-01-10 11:25:00,150.77,151.1,150.67,151.08,66869.0,143.136,143.4492,143.041,143.4303,66869.0
2022-01-10 11:30:00,151.07,151.3,150.5,150.52,53718.0,143.4208,143.6391,142.8796,142.8986,53718.0
2022-01-10 11:35:00,150.52,150.52,149.98,150.07,45370.0,142.8986,142.8986,142.386,142.4714,45370.0
2022-01-10 11:40:00,150.07,150.1,149.55,149.74,60090.0,142.4714,142.4999,141.9777,142.1581,60090.0
2022-01-10 11:45:00,149.78,149.84,149.46,149.59,79130.0,142.1961,142.253,141.8923,142.0157,79130.0
2022-01-10 11:50:00,149.56,149.81,149.31,149.59,55303.0,141.9872,142.2246,141.7499,142.0157,55303.0
2022-01-10 11:55:00,149.6,149.93,149.48,149.85,106588.0,142.0252,142.3385,141.9113,142.2625,106588.0
2022-01-10 12:00:00,149.82,149.86,149.25,149.3,57197.0,142.2341,142.272,141.6929,141.7404,57197.0
2022-01-10 12:05:00,149.31,149.64,149.22,149.3,105953.0,141.7499,142.0632,141.6644,141.7404,105953.0
2022-01-10 12:10:00,149.26,149.64,149.15,149.19,58466.0,141.7024,142.0632,141.598,141.636,58466.0
2022-01-10 12:15:00,149.17,149.17,148.8,148.8,80598.0,141.617,141.617,141.2657,141.2657,80598.0
2022-01-10 12:20:00,148.78,149.03,148.77,148.96,47166.0,141.2467,141.4841,141.2372,141.4176,47166.0
2022-01-10 12:25:00,148.96,149.35,148.96,149.34,39598.0,141.4176,141.7879,141.4176,141.7784,39598.0
2022-01-10 12:30:00,149.34,149.42,149.19,149.23,39021.0,141.7784,141.8543,141.636,141.6739,39021.0
2022-01-10 12:35:00,149.25,149.34,148.92,149.0,39446.0,141.6929,141.7784,141.3796,141.4556,39446.0
2022-01-10 12:40:00,149.02,149.31,148.93,149.05,40150.0,141.4746,141.7499,141.3891,141.503,40150.0
2022-01-10 12:45:00,149.02,149.29,149.02,149.09,47734.0,141.4746,141.7309,141.4746,141.541,47734.0
2022-01-10 12:50:00,149.07,149.58,149.01,149.49,70402.0,141.522,142.0062,141.4651,141.9208,70402.0
2022-01-10 12:55:00,149.48,149.48,149.13,149.14,33992.0,141.9113,141.9113,141.579,141.5885,33992.0
2022-01-10 13:00:00,149.15,149.34,149.0,149.0,28647.0,141.598,141.7784,141.4556,141.4556,28647.0
2022-01-10 13:05:00,149.0,149.33,149.0,149.31,37991.0,141.4556,141.7689,141.4556,141.7499,37991.0
2022-01-10 13:10:00,149.37,149.44,149.22,149.41,33729.0,141.8068,141.8733,141.6644,141.8448,33729.0
2022-01-10 13:15:00,149.41,149.41,149.0,149.04,38071.0,141.8448,141.8448,141.4556,141.4936,38071.0
2022-01-10 13:20:00,149.04,149.45,148.9,149.34,52566.0,141.4936,141.8828,141.3606,141.7784,52566.0
2022-01-10 13:25:00,149.35,149.45,149.16,149.18,31750.0,141.7879,141.8828,141.6075,141.6265,31750.0
2022-01-10 13:30:00,149.16,149.19,148.83,148.95,51287.0,141.6075,141.636,141.2942,141.4081,51287.0
2022-01-10 13:35:00,148.95,149.1,148.8,148.84,36980.0,141.4081,141.5505,141.2657,141.3037,36980.0
2022-01-10 13:40:00,148.84,149.21,148.82,149.01,80064.0,141.3037,141.6549,141.2847,141.4651,80064.0
2022-01-10 13:45:00,149.04,149.2,149.02,149.09,33416.0,141.4936,141.6454,141.4746,141.541,33416.0
2022-01-10 13:50:00,149.1,149.5,149.07,149.41,49033.0,141.5505,141.9303,141.522,141.8448,49033.0
2022-01-10 13:55:00,149.4,149.47,149.04,149.17,35478.0,141.8353,141.9018,141.4936,141.617,35478.0
2022-01-10 14:00:00,149.18,149.44,149.14,149.35,59585.0,141.6265,141.8733,141.5885,141.7879,59585.0
2022-01-10 14:05:00,149.36,149.63,149.26,149.56,78580.0,141.7973,142.0537,141.7024,141.9872,78580.0
2022-01-10 14:10:00,149.55,149.84,149.44,149.79,69647.0,141.9777,142.253,141.8733,142.2056,69647.0
2022-01-10 14:15:00,149.77,150.11,149.76,149.88,62565.0,142.1866,142.5094,142.1771,142.291,62565.0
2022-01-10 14:20:00,149.85,150.18,149.76,149.96,46570.0,142.2625,142.5758,142.1771,142.367,46570.0
2022-01-10 14:25:00,149.95,150.01,149.87,149.87,70002.0,142.3575,142.4144,142.2815,142.2815,70002.0
2022-01-10 14:30:00,149.92,149.98,149.8,149.91,55125.0,142.329,142.386,142.2151,142.3195,55125.0
2022-01-10 14:35:00,149.91,149.95,149.6,149.71,29823.0,142.3195,142.3575,142.0252,142.1296,29823.0
2022-01-10 14:40:00,149.72,149.91,149.69,149.71,39045.0,142.1391,142.3195,142.1106,142.1296,39045.0
2022-01-10 14:45:00,149.71,149.89,149.57,149.58,48081.0,142.1296,142.3005,141.9967,142.0062,48081.0
2022-01-10 14:50:00,149.59,149.63,149.28,149.43,37701.0,142.0157,142.0537,141.7214,141.8638,37701.0
2022-01-10 14:55:00,149.45,149.86,149.45,149.8,44517.0,141.8828,142.272,141.8828,142.2151,44517.0
2022-01-10 15:00:00,149.79,149.98,149.68,149.9,46511.0,142.2056,142.386,142.1011,142.31,46511.0
2022-01-10 15:05:00,149.91,149.95,149.51,149.61,37837.0,142.3195,142.3575,141.9398,142.0347,37837.0
2022-01-10 15:10:00,149.61,149.67,149.24,149.28,56234.0,142.0347,142.0917,141.6834,141.7214,56234.0
2022-01-10 15:15:00,149.26,149.43,149.15,149.31,64984.0,141.7024,141.8638,141.598,141.7499,64984.0
2022-01-10 15:20:00,149.29,149.47,149.27,149.37,51901.0,141.7309,141.9018,141.7119,141.8068,51901.0
2022-01-10 15:25:00,149.37,149.62,149.33,149.55,55159.0,141.8068,142.0442,141.7689,141.9777,55159.0
2022-01-10 15:30:00,149.56,149.84,149.46,149.74,85418.0,141.9872,142.253,141.8923,142.1581,85418.0
2022-01-10 15:35:00,149.73,150.02,149.69,149.84,103458.0,142.1486,142.4239,142.1106,142.253,103458.0
2022-01-10 15:40:00,149.85,149.95,149.53,149.71,114003.0,142.2625,142.3575,141.9587,142.1296,114003.0
2022-01-10 15:45:00,149.7,150.21,149.67,149.99,122539.0,142.1201,142.6043,142.0917,142.3954,122539.0
2022-01-10 15:50:00,150.0,150.37,149.99,150.31,234943.0,142.4049,142.7562,142.3954,142.6992,234943.0
2022-01-10 15:55:00,150.3,150.52,150.21,150.5,461669.0,142.6898,142.8986,142.6043,142.8796,461669.0
2022-01-11 09:30:00,150.48,150.84,148.86,149.93,365280.0,142.8606,143.2024,141.3227,142.3385,365280.0
2022-01-11 09:35:00,149.83,150.1,149.52,149.62,85406.0,142.2435,142.4999,141.9492,142.0442,85406.0
2022-01-11 09:40:00,149.65,149.7,148.9,149.29,179260.0,142.0727,142.1201,141.3606,141.7309,179260.0
2022-01-11 09:45:00,149.2,149.28,147.95,148.16,156134.0,141.6454,141.7214,140.4587,140.6581,156134.0
2022-01-11 09:50:00,148.11,148.63,147.9,147.93,188197.0,140.6106,141.1043,140.4113,140.4398,188197.0
2022-01-11 09:55:00,147.85,148.38,147.6,148.24,224126.0,140.3638,140.867,140.1265,140.7341,224126.0
2022-01-11 10:00:00,148.28,148.87,148.15,148.58,144505.0,140.772,141.3322,140.6486,141.0568,144505.0
2022-01-11 10:05:00,148.58,148.9,148.31,148.43,81194.0,141.0568,141.3606,140.8005,140.9144,81194.0
2022-01-11 10:10:00,148.4,148.56,147.82,147.82,99262.0,140.886,141.0379,140.3353,140.3353,99262.0
2022-01-11 10:15:00,147.85,149.54,147.85,149.34,123001.0,140.3638,141.9682,140.3638,141.7784,123001.0
2022-01-11 10:20:00,149.3,149.82,149.19,149.47,80891.0,141.7404,142.2341,141.636,141.9018,80891.0
2022-01-11 10:25:00,149.48,149.57,149.0,149.22,30079.0,141.9113,141.9967,141.4556,141.6644,30079.0
2022-01-11 10:30:00,149.21,149.67,148.64,148.74,76596.0,141.6549,142.0917,141.1138,141.2087,76596.0
2022-01-11 10:35:00,148.71,148.71,148.17,148.26,104987.0,141.1803,141.1803,140.6676,140.753,104987.0
2022-01-11 10:40:00,148.24,148.25,147.75,147.82,94447.0,140.7341,140.7436,140.2689,140.3353,94447.0
2022-01-11 10:45:00,147.79,148.57,147.74,148.27,56594.0,140.3068,141.0473,140.2594,140.7625,56594.0
2022-01-11 10:50:00,148.3,148.31,148.05,148.22,38698.0,140.791,140.8005,140.5537,140.7151,38698.0
2022-01-11 10:55:00,148.24,148.36,148.07,148.31,27335.0,140.7341,140.848,140.5727,140.8005,27335.0
2022-01-11 11:00:00,148.32,148.53,148.16,148.45,46352.0,140.81,141.0094,140.6581,140.9334,46352.0
2022-01-11 11:05:00,148.46,148.65,148.35,148.48,48179.0,140.9429,141.1233,140.8385,140.9619,48179.0
2022-01-11 11:10:00,148.48,148.87,148.46,148.62,48946.0,140.9619,141.3322,140.9429,141.0948,48946.0
2022-01-11 11:15:00,148.6,149.08,148.53,148.93,69128.0,141.0758,141.5315,141.0094,141.3891,69128.0
2022-01-11 11:20:00,148.93,149.01,148.56,148.84,43047.0,141.3891,141.4651,141.0379,141.3037,43047.0
2022-01-11 11:25:00,148.85,148.96,148.74,148.87,57563.0,141.3132,141.4176,141.2087,141.3322,57563.0
2022-01-11 11:30:00,148.87,148.91,148.7,148.85,45216.0,141.3322,141.3701,141.1708,141.3132,45216.0
2022-01-11 11:35:00,148.85,149.29,148.85,149.22,46481.0,141.3132,141.7309,141.3132,141.6644,46481.0
2022-01-11 11:40:00,149.21,149.9,149.21,149.51,57363.0,141.6549,142.31,141.6549,141.9398,57363.0
2022-01-11 11:45:00,149.5,149.54,149.14,149.26,25809.0,141.9303,141.9682,141.5885,141.7024,25809.0
2022-01-11 11:50:00,149.24,149.6,149.19,149.6,35048.0,141.6834,142.0252,141.636,142.0252,35048.0
2022-01-11 11:55:00,149.62,149.73,149.44,149.47,51412.0,142.0442,142.1486,141.8733,141.9018,51412.0
2022-01-11 12:00:00,149.5,149.61,149.35,149.46,48364.0,141.9303,142.0347,141.7879,141.8923,48364.0
2022-01-11 12:05:00,149.52,149.64,149.33,149.6,43544.0,141.9492,142.0632,141.7689,142.0252,43544.0
2022-01-11 12:10:00,149.6,149.97,149.56,149.97,41608.0,142.0252,142.3765,141.9872,142.3765,41608.0
2022-01-11 12:15:00,149.97,149.97,149.53,149.57,49254.0,142.3765,142.3765,141.9587,141.9967,49254.0
2022-01-11 12:20:00,149.56,149.59,149.07,149.12,58937.0,141.9872,142.0157,141.522,141.5695,58937.0
2022-01-11 12:25:00,149.13,149.13,148.63,148.7,51182.0,141.579,141.579,141.1043,141.1708,51182.0
2022-01-11 12:30:00,148.71,148.95,148.65,148.78,36416.0,141.1803,141.4081,141.1233,141.2467,36416.0
2022-01-11 12:35:00,148.79,148.82,148.59,148.66,48728.0,141.2562,141.2847,141.0663,141.1328,48728.0
2022-01-11 12:40:00,148.68,148.83,148.65,148.75,42242.0,141.1518,141.2942,141.1233,141.2182,42242.0
2022-01-11 12:45:00,148.75,148.76,148.6,148.75,29918.0,141.2182,141.2277,141.0758,141.2182,29918.0
2022-01-11 12:50:00,148.79,149.01,148.79,148.96,41927.0,141.2562,141.4651,141.2562,141.4176,41927.0
2022-01-11 12:55:00,148.96,149.11,148.9,149.03,34907.0,141.4176,141.56,141.3606,141.4841,34907.0
2022-01-11 13:00:00,149.02,149.11,148.93,148.99,40746.0,141.4746,141.56,141.3891,141.4461,40746.0
2022-01-11 13:05:00,148.96,148.97,148.73,148.75,27021.0,141.4176,141.4271,141.1992,141.2182,27021.0
2022-01-11 13:10:00,148.75,148.99,148.75,148.94,38323.0,141.2182,141.4461,141.2182,141.3986,38323.0
2022-01-11 13:15:00,148.93,148.95,148.81,148.92,25981.0,141.3891,141.4081,141.2752,141.3796,25981.0
2022-01-11 13:20:00,148.94,149.15,148.93,149.05,19143.0,141.3986,141.598,141.3891,141.503,19143.0
2022-01-11 13:25:00,149.06,149.08,148.91,148.94,25262.0,141.5125,141.5315,141.3701,141.3986,25262.0
2022-01-11 13:30:00,148.94,149.03,148.85,149.0,28223.0,141.3986,141.4841,141.3132,141.4556,28223.0
2022-01-11 13:35:00,148.99,149.06,148.93,148.99,20966.0,141.4461,141.5125,141.3891,141.4461,20966.0
2022-01-11 13:40:00,148.99,149.04,148.89,149.0,64476.0,141.4461,141.4936,141.3511,141.4556,64476.0
2022-01-11 13:45:00,149.0,149.24,149.0,149.15,18221.0,141.4556,141.6834,141.4556,141.598,18221.0
2022-01-11 13:50:00,149.19,149.31,149.18,149.31,13016.0,141.636,141.7499,141.6265,141.7499,13016.0
2022-01-11 13:55:00,149.35,149.49,149.3,149.4,52043.0,141.7879,141.9208,141.7404,141.8353,52043.0
2022-01-11 14:00:00,149.4,149.43,149.29,149.36,23923.0,141.8353,141.8638,141.7309,141.7973,23923.0
2022-01-11 14:05:00,149.35,149.41,149.25,149.33,20938.0,141.7879,141.8448,141.6929,141.7689,20938.0
2022-01-11 14:10:00,149.32,149.43,149.21,149.26,24087.0,141.7594,141.8638,141.6549,141.7024,24087.0
2022-01-11 14:15:00,149.23,149.27,149.01,149.02,28614.0,141.6739,141.7119,141.4651,141.4746,28614.0
2022-01-11 14:20:00,149.0,149.08,148.8,149.03,45056.0,141.4556,141.5315,141.2657,141.4841,45056.0
2022-01-11 14:25:00,149.05,149.15,148.93,148.99,50752.0,141.503,141.598,141.3891,141.4461,50752.0
2022-01-11 14:30:00,148.97,149.02,148.82,148.9,47709.0,141.4271,141.4746,141.2847,141.3606,47709.0
2022-01-11 14:35:00,148.89,148.98,148.71,148.89,97734.0,141.3511,141.4366,141.1803,141.3511,97734.0
2022-01-11 14:40:00,148.88,149.46,148.87,149.43,46455.0,141.3417,141.8923,141.3322,141.8638,46455.0
2022-01-11 14:45:00,149.45,149.56,149.4,149.51,40785.0,141.8828,141.9872,141.8353,141.9398,40785.0
2022-01-11 14:50:00,149.49,149.54,149.42,149.49,31925.0,141.9208,141.9682,141.8543,141.9208,31925.0
2022-01-11 14:55:00,149.47,149.64,149.43,149.53,60125.0,141.9018,142.0632,141.8638,141.9587,60125.0
2022-01-11 15:00:00,149.53,149.74,149.48,149.68,103373.0,141.9587,142.1581,141.9113,142.1011,103373.0
2022-01-11 15:05:00,149.68,149.95,149.67,149.92,64670.0,142.1011,142.3575,142.0917,142.329,64670.0
2022-01-11 15:10:00,149.91,149.95,149.83,149.94,46125.0,142.3195,142.3575,142.2435,142.348,46125.0
2022-01-11 15:15:00,149.92,149.94,149.77,149.88,41661.0,142.329,142.348,142.1866,142.291,41661.0
2022-01-11 15:20:00,149.87,150.1,149.87,150.05,44823.0,142.2815,142.4999,142.2815,142.4524,44823.0
2022-01-11 15:25:00,150.04,150.13,149.96,150.07,47135.0,142.4429,142.5284,142.367,142.4714,47135.0
2022-01-11 15:30:00,150.05,150.1,149.89,149.9,56429.0,142.4524,142.4999,142.3005,142.31,56429.0
2022-01-11 15:35:00,149.91,150.13,149.89,150.08,85246.0,142.3195,142.5284,142.3005,142.4809,85246.0
2022-01-11 15:40:00,150.09,150.11,149.98,150.05,70492.0,142.4904,142.5094,142.386,142.4524,70492.0
2022-01-11 15:45:00,150.05,150.06,149.97,150.0,60521.0,142.4524,142.4619,142.3765,142.4049,60521.0
2022-01-11 15:50:00,150.06,150.06,149.84,149.97,142351.0,142.4619,142.4619,142.253,142.3765,142351.0
2022-01-11 15:55:00,149.97,150.34,149.95,150.3,306385.0,142.3765,142.7277,142.3575,142.6898,306385.0
2022-01-12 09:30:00,152.13,152.75,151.8,152.48,306079.0,144.4271,145.0157,144.1138,144.7594,306079.0
2022-01-12 09:35:00,152.42,153.06,152.1,153.0,163919.0,144.7024,145.31,144.3986,145.253,163919.0
2022-01-12 09:40:00,153.01,153.46,152.81,153.2,110734.0,145.2625,145.6897,145.0727,145.4429,110734.0
2022-01-12 09:45:00,153.23,153.36,152.27,152.37,87742.0,145.4714,145.5948,144.56,144.6549,87742.0
2022-01-12 09:50:00,152.48,152.78,152.26,152.33,91572.0,144.7594,145.0442,144.5505,144.617,91572.0
2022-01-12 09:55:00,152.32,152.89,152.29,152.89,96316.0,144.6075,145.1486,144.579,145.1486,96316.0
2022-01-12 10:00:00,152.95,153.12,152.72,153.05,58213.0,145.2056,145.367,144.9872,145.3005,58213.0
2022-01-12 10:05:00,153.04,153.37,153.03,153.24,107481.0,145.291,145.6043,145.2815,145.4809,107481.0
2022-01-12 10:10:00,153.24,153.26,152.8,153.05,52759.0,145.4809,145.4999,145.0632,145.3005,52759.0
2022-01-12 10:15:00,153.09,153.1,152.88,152.96,52946.0,145.3385,145.348,145.1391,145.2151,52946.0
2022-01-12 10:20:00,152.95,153.08,152.74,152.86,51314.0,145.2056,145.329,145.0062,145.1201,51314.0
2022-01-12 10:25:00,152.87,152.87,152.47,152.48,41775.0,145.1296,145.1296,144.7499,144.7594,41775.0
2022-01-12 10:30:00,152.47,152.58,152.06,152.25,73185.0,144.7499,144.8543,144.3606,144.541,73185.0
2022-01-12 10:35:00,152.24,152.33,151.83,151.91,65888.0,144.5315,144.617,144.1423,144.2182,65888.0
2022-01-12 10:40:00,151.96,152.23,151.71,151.85,41727.0,144.2657,144.522,144.0284,144.1613,41727.0
2022-01-12 10:45:00,151.82,152.13,151.73,151.85,34035.0,144.1328,144.4271,144.0473,144.1613,34035.0
2022-01-12 10:50:00,151.83,151.84,151.56,151.78,34612.0,144.1423,144.1518,143.886,144.0948,34612.0
2022-01-12 10:55:00,151.76,151.91,151.68,151.73,31544.0,144.0758,144.2182,143.9999,144.0473,31544.0
2022-01-12 11:00:00,151.75,151.75,151.28,151.31,31261.0,144.0663,144.0663,143.6201,143.6486,31261.0
2022-01-12 11:05:00,151.34,151.39,150.92,150.97,60553.0,143.6771,143.7246,143.2784,143.3258,60553.0
2022-01-12 11:10:00,151.0,151.14,150.94,150.97,18300.0,143.3543,143.4872,143.2973,143.3258,18300.0
2022-01-12 11:15:00,150.96,151.1,150.74,151.05,43728.0,143.3163,143.4492,143.1075,143.4018,43728.0
2022-01-12 11:20:00,151.02,151.21,150.9,151.09,20853.0,143.3733,143.5537,143.2594,143.4398,20853.0
2022-01-12 11:25:00,151.08,151.56,151.06,151.49,49315.0,143.4303,143.886,143.4113,143.8195,49315.0
2022-01-12 11:30:00,151.48,151.68,151.47,151.52,26450.0,143.81,143.9999,143.8005,143.848,26450.0
2022-01-12 11:35:00,151.52,151.71,151.49,151.65,40950.0,143.848,144.0284,143.8195,143.9714,40950.0
2022-01-12 11:40:00,151.65,151.93,151.6,151.65,39573.0,143.9714,144.2372,143.9239,143.9714,39573.0
2022-01-12 11:45:00,151.66,151.84,151.58,151.58,21095.0,143.9809,144.1518,143.9049,143.9049,21095.0
2022-01-12 11:50:00,151.6,151.75,151.46,151.73,38427.0,143.9239,144.0663,143.791,144.0473,38427.0
2022-01-12 11:55:00,151.76,151.81,151.64,151.69,37485.0,144.0758,144.1233,143.9619,144.0094,37485.0
2022-01-12 12:00:00,151.71,151.71,151.48,151.65,33674.0,144.0284,144.0284,143.81,143.9714,33674.0
2022-01-12 12:05:00,151.64,151.66,151.31,151.37,25288.0,143.9619,143.9809,143.6486,143.7056,25288.0
2022-01-12 12:10:00,151.41,151.49,151.26,151.45,28881.0,143.7435,143.8195,143.6011,143.7815,28881.0
2022-01-12 12:15:00,151.45,151.7,151.41,151.63,22953.0,143.7815,144.0189,143.7435,143.9524,22953.0
2022-01-12 12:20:00,151.64,151.88,151.64,151.88,42447.0,143.9619,144.1898,143.9619,144.1898,42447.0
2022-01-12 12:25:00,151.89,151.94,151.78,151.9,28603.0,144.1992,144.2467,144.0948,144.2087,28603.0
2022-01-12 12:30:00,151.9,152.08,151.85,152.04,24226.0,144.2087,144.3796,144.1613,144.3416,24226.0
2022-01-12 12:35:00,152.05,152.29,152.05,152.25,21686.0,144.3511,144.579,144.3511,144.541,21686.0
2022-01-12 12:40:00,152.26,152.51,152.24,152.49,37714.0,144.5505,144.7879,144.5315,144.7689,37714.0
2022-01-12 12:45:00,152.49,152.53,152.25,152.32,25798.0,144.7689,144.8068,144.541,144.6075,25798.0
2022-01-12 12:50:00,152.33,152.69,152.31,152.44,47929.0,144.617,144.9587,144.598,144.7214,47929.0
2022-01-12 12:55:00,152.43,152.58,152.39,152.45,13070.0,144.7119,144.8543,144.6739,144.7309,13070.0
2022-01-12 13:00:00,152.48,152.49,152.36,152.46,23409.0,144.7594,144.7689,144.6454,144.7404,23409.0
2022-01-12 13:05:00,152.46,152.54,152.41,152.49,12212.0,144.7404,144.8163,144.6929,144.7689,12212.0
2022-01-12 13:10:00,152.48,152.49,152.22,152.28,27154.0,144.7594,144.7689,144.5125,144.5695,27154.0
2022-01-12 13:15:00,152.27,152.3,152.08,152.18,24671.0,144.56,144.5885,144.3796,144.4746,24671.0
2022-01-12 13:20:00,152.19,152.32,152.15,152.22,36513.0,144.4841,144.6075,144.4461,144.5125,36513.0
2022-01-12 13:25:00,152.22,152.3,151.95,151.95,36061.0,144.5125,144.5885,144.2562,144.2562,36061.0
2022-01-12 13:30:00,151.97,152.17,151.87,152.09,21597.0,144.2752,144.4651,144.1803,144.3891,21597.0
2022-01-12 13:35:00,152.09,152.19,151.99,152.15,22192.0,144.3891,144.4841,144.2942,144.4461,22192.0
2022-01-12 13:40:00,152.15,152.28,152.09,152.16,24325.0,144.4461,144.5695,144.3891,144.4556,24325.0
2022-01-12 13:45:00,152.15,152.27,152.08,152.16,13906.0,144.4461,144.56,144.3796,144.4556,13906.0
2022-01-12 13:50:00,152.17,152.17,151.91,152.11,16641.0,144.4651,144.4651,144.2182,144.4081,16641.0
2022-01-12 13:55:00,152.08,152.12,151.87,151.89,24632.0,144.3796,144.4176,144.1803,144.1992,24632.0
2022-01-12 14:00:00,151.87,151.89,151.6,151.71,31954.0,144.1803,144.1992,143.9239,144.0284,31954.0
2022-01-12 14:05:00,151.67,151.77,151.62,151.72,17153.0,143.9904,144.0853,143.9429,144.0379,17153.0
2022-01-12 14:10:00,151.69,151.83,151.66,151.75,20902.0,144.0094,144.1423,143.9809,144.0663,20902.0
2022-01-12 14:15:00,151.77,151.84,151.69,151.74,15933.0,144.0853,144.1518,144.0094,144.0568,15933.0
2022-01-12 14:20:00,151.73,151.93,151.73,151.84,26199.0,144.0473,144.2372,144.0473,144.1518,26199.0
2022-01-12 14:25:00,151.82,152.07,151.81,151.97,47525.0,144.1328,144.3701,144.1233,144.2752,47525.0
2022-01-12 14:30:00,152.0,152.01,151.77,151.84,20217.0,144.3037,144.3132,144.0853,144.1518,20217.0
2022-01-12 14:35:00,151.84,151.9,151.8,151.83,15772.0,144.1518,144.2087,144.1138,144.1423,15772.0
2022-01-12 14:40:00,151.82,151.89,151.64,151.65,22434.0,144.1328,144.1992,143.9619,143.9714,22434.0
2022-01-12 14:45:00,151.63,151.79,151.62,151.78,16210.0,143.9524,144.1043,143.9429,144.0948,16210.0
2022-01-12 14:50:00,151.76,151.85,151.75,151.78,19921.0,144.0758,144.1613,144.0663,144.0948,19921.0
2022-01-12 14:55:00,151.78,151.85,151.71,151.71,18311.0,144.0948,144.1613,144.0284,144.0284,18311.0
2022-01-12 15:00:00,151.71,151.78,151.44,151.58,35080.0,144.0284,144.0948,143.772,143.9049,35080.0
2022-01-12 15:05:00,151.59,151.63,151.44,151.58,33471.0,143.9144,143.9524,143.772,143.9049,33471.0
2022-01-12 15:10:00,151.59,151.86,151.59,151.86,29176.0,143.9144,144.1708,143.9144,144.1708,29176.0
2022-01-12 15:15:00,151.89,152.12,151.82,152.0,43633.0,144.1992,144.4176,144.1328,144.3037,43633.0
2022-01-12 15:20:00,152.0,152.13,151.92,151.94,37199.0,144.3037,144.4271,144.2277,144.2467,37199.0
2022-01-12 15:25:00,151.95,152.12,151.83,151.98,67619.0,144.2562,144.4176,144.1423,144.2847,67619.0
2022-01-12 15:30:00,151.96,152.06,151.87,151.88,51367.0,144.2657,144.3606,144.1803,144.1898,51367.0
2022-01-12 15:35:00,151.89,151.97,151.8,151.86,55492.0,144.1992,144.2752,144.1138,144.1708,55492.0
2022-01-12 15:40:00,151.86,152.12,151.79,152.06,59146.0,144.1708,144.4176,144.1043,144.3606,59146.0
2022-01-12 15:45:00,152.08,152.27,152.05,152.11,101096.0,144.3796,144.56,144.3511,144.4081,101096.0
2022-01-12 15:50:00,152.15,152.4,152.11,152.28,156447.0,144.4461,144.6834,144.4081,144.5695,156447.0
2022-01-12 15:55:00,152.28,152.37,152.08,152.23,342524.0,144.5695,144.6549,144.3796,144.522,342524.0
2022-01-13 09:30:00,153.2,153.44,152.4,152.8,229751.0,145.4429,145.6708,144.6834,145.0632,229751.0
2022-01-13 09:35:00,152.81,153.53,152.73,153.49,67013.0,145.0727,145.7562,144.9967,145.7182,67013.0
2022-01-13 09:40:00,153.46,153.6,152.73,153.44,79056.0,145.6897,145.8227,144.9967,145.6708,79056.0
2022-01-13 09:45:00,153.45,153.54,153.09,153.44,63980.0,145.6803,145.7657,145.3385,145.6708,63980.0
2022-01-13 09:50:00,153.39,153.43,152.54,152.58,20612.0,145.6233,145.6613,144.8163,144.8543,20612.0
2022-01-13 09:55:00,152.57,152.7,152.37,152.41,35074.0,144.8448,144.9682,144.6549,144.6929,35074.0
2022-01-13 10:00:00,152.42,152.45,151.69,151.73,51275.0,144.7024,144.7309,144.0094,144.0473,51275.0
2022-01-13 10:05:00,151.72,152.21,151.71,152.02,40215.0,144.0379,144.503,144.0284,144.3227,40215.0
2022-01-13 10:10:00,152.02,152.17,151.55,151.56,57349.0,144.3227,144.4651,143.8765,143.886,57349.0
2022-01-13 10:15:00,151.55,151.89,151.53,151.73,34636.0,143.8765,144.1992,143.8575,144.0473,34636.0
2022-01-13 10:20:00,151.79,152.11,151.73,151.96,29341.0,144.1043,144.4081,144.0473,144.2657,29341.0
2022-01-13 10:25:00,151.96,152.16,151.74,152.11,30706.0,144.2657,144.4556,144.0568,144.4081,30706.0
2022-01-13 10:30:00,152.12,152.15,151.5,151.55,59616.0,144.4176,144.4461,143.829,143.8765,59616.0
2022-01-13 10:35:00,151.61,151.75,151.52,151.63,73029.0,143.9334,144.0663,143.848,143.9524,73029.0
2022-01-13 10:40:00,151.6,151.72,151.3,151.32,56400.0,143.9239,144.0379,143.6391,143.6581,56400.0
2022-01-13 10:45:00,151.36,151.49,151.32,151.45,27997.0,143.6961,143.8195,143.6581,143.7815,27997.0
2022-01-13 10:50:00,151.4,151.41,150.91,151.0,65792.0,143.7341,143.7435,143.2689,143.3543,65792.0
2022-01-13 10:55:00,151.03,151.15,150.95,151.13,48357.0,143.3828,143.4967,143.3068,143.4777,48357.0
2022-01-13 11:00:00,151.1,151.45,150.99,151.31,35596.0,143.4492,143.7815,143.3448,143.6486,35596.0
2022-01-13 11:05:00,151.3,151.57,151.23,151.41,13722.0,143.6391,143.8954,143.5727,143.7435,13722.0
2022-01-13 11:10:00,151.42,151.51,151.13,151.27,43804.0,143.753,143.8385,143.4777,143.6106,43804.0
2022-01-13 11:15:00,151.3,151.57,151.23,151.27,19618.0,143.6391,143.8954,143.5727,143.6106,19618.0
2022-01-13 11:20:00,151.32,151.61,151.28,151.57,31961.0,143.6581,143.9334,143.6201,143.8954,31961.0
2022-01-13 11:25:00,151.58,152.23,151.53,152.06,44924.0,143.9049,144.522,143.8575,144.3606,44924.0
2022-01-13 11:30:00,152.03,152.12,151.75,151.91,30365.0,144.3322,144.4176,144.0663,144.2182,30365.0
2022-01-13 11:35:00,151.9,152.4,151.88,152.34,26163.0,144.2087,144.6834,144.1898,144.6265,26163.0
2022-01-13 11:40:00,152.34,152.38,152.27,152.36,17605.0,144.6265,144.6644,144.56,144.6454,17605.0
2022-01-13 11:45:00,152.38,152.4,152.09,152.1,15863.0,144.6644,144.6834,144.3891,144.3986,15863.0
2022-01-13 11:50:00,152.08,152.08,151.88,152.05,20240.0,144.3796,144.3796,144.1898,144.3511,20240.0
2022-01-13 11:55:00,152.03,152.06,151.91,151.94,28476.0,144.3322,144.3606,144.2182,144.2467,28476.0
2022-01-13 12:00:00,151.93,151.93,151.62,151.63,22003.0,144.2372,144.2372,143.9429,143.9524,22003.0
2022-01-13 12:05:00,151.64,151.8,151.59,151.73,15699.0,143.9619,144.1138,143.9144,144.0473,15699.0
2022-01-13 12:10:00,151.7,151.73,151.47,151.5,16355.0,144.0189,144.0473,143.8005,143.829,16355.0
2022-01-13 12:15:00,151.48,151.49,150.98,151.05,35695.0,143.81,143.8195,143.3353,143.4018,35695.0
2022-01-13 12:20:00,151.04,151.2,150.82,150.84,28022.0,143.3923,143.5442,143.1834,143.2024,28022.0
2022-01-13 12:25:00,150.92,151.07,150.81,150.98,32387.0,143.2784,143.4208,143.1739,143.3353,32387.0
2022-01-13 12:30:00,150.93,151.1,150.72,151.03,29105.0,143.2879,143.4492,143.0885,143.3828,29105.0
2022-01-13 12:35:00,151.04,151.4,151.02,151.33,36475.0,143.3923,143.7341,143.3733,143.6676,36475.0
2022-01-13 12:40:00,151.37,151.38,151.02,151.03,13802.0,143.7056,143.7151,143.3733,143.3828,13802.0
2022-01-13 12:45:00,151.05,151.2,150.58,150.64,47726.0,143.4018,143.5442,142.9556,143.0125,47726.0
2022-01-13 12:50:00,150.61,150.88,150.52,150.81,16959.0,142.9841,143.2404,142.8986,143.1739,16959.0
2022-01-13 12:55:00,150.76,150.92,150.7,150.9,16010.0,143.1265,143.2784,143.0695,143.2594,16010.0
2022-01-13 13:00:00,150.87,151.0,150.68,150.89,26820.0,143.2309,143.3543,143.0505,143.2499,26820.0
2022-01-13 13:05:00,150.85,151.14,150.81,151.04,26507.0,143.2119,143.4872,143.1739,143.3923,26507.0
2022-01-13 13:10:00,151.03,151.08,150.74,150.84,17105.0,143.3828,143.4303,143.1075,143.2024,17105.0
2022-01-13 13:15:00,150.84,151.07,150.77,150.85,21614.0,143.2024,143.4208,143.136,143.2119,21614.0
2022-01-13 13:20:00,150.88,151.16,150.84,151.02,28509.0,143.2404,143.5062,143.2024,143.3733,28509.0
2022-01-13 13:25:00,151.02,151.08,150.8,150.95,18307.0,143.3733,143.4303,143.1644,143.3068,18307.0
2022-01-13 13:30:00,150.95,150.96,150.77,150.8,33116.0,143.3068,143.3163,143.136,143.1644,33116.0
2022-01-13 13:35:00,150.79,150.88,150.68,150.88,24213.0,143.1549,143.2404,143.0505,143.2404,24213.0
2022-01-13 13:40:00,150.85,150.93,150.77,150.84,14895.0,143.2119,143.2879,143.136,143.2024,14895.0
2022-01-13 13:45:00,150.84,151.04,150.83,150.99,17276.0,143.2024,143.3923,143.1929,143.3448,17276.0
2022-01-13 13:50:00,151.0,151.11,150.93,151.11,18238.0,143.3543,143.4587,143.2879,143.4587,18238.0
2022-01-13 13:55:00,151.11,151.33,151.08,151.2,26408.0,143.4587,143.6676,143.4303,143.5442,26408.0
2022-01-13 14:00:00,151.2,151.36,151.15,151.27,16481.0,143.5442,143.6961,143.4967,143.6106,16481.0
2022-01-13 14:05:00,151.28,151.37,151.16,151.35,13779.0,143.6201,143.7056,143.5062,143.6866,13779.0
2022-01-13 14:10:00,151.35,151.39,151.23,151.24,18947.0,143.6866,143.7246,143.5727,143.5822,18947.0
2022-01-13 14:15:00,151.28,151.28,150.8,150.86,16050.0,143.6201,143.6201,143.1644,143.2214,16050.0
2022-01-13 14:20:00,150.83,150.88,150.78,150.82,14767.0,143.1929,143.2404,143.1454,143.1834,14767.0
2022-01-13 14:25:00,150.86,150.91,150.72,150.75,14390.0,143.2214,143.2689,143.0885,143.117,14390.0
2022-01-13 14:30:00,150.74,150.82,150.61,150.81,26053.0,143.1075,143.1834,142.9841,143.1739,26053.0
2022-01-13 14:35:00,150.82,150.85,150.63,150.63,26024.0,143.1834,143.2119,143.003,143.003,26024.0
2022-01-13 14:40:00,150.67,150.86,150.67,150.84,14566.0,143.041,143.2214,143.041,143.2024,14566.0
2022-01-13 14:45:00,150.82,150.86,150.7,150.7,9161.0,143.1834,143.2214,143.0695,143.0695,9161.0
2022-01-13 14:50:00,150.68,150.83,150.65,150.78,14251.0,143.0505,143.1929,143.022,143.1454,14251.0
2022-01-13 14:55:00,150.79,150.97,150.71,150.71,22195.0,143.1549,143.3258,143.079,143.079,22195.0
2022-01-13 15:00:00,150.73,150.73,150.25,150.34,36928.0,143.098,143.098,142.6423,142.7277,36928.0
2022-01-13 15:05:00,150.36,150.45,150.22,150.25,34536.0,142.7467,142.8322,142.6138,142.6423,34536.0
2022-01-13 15:10:00,150.25,150.35,150.05,150.14,53719.0,142.6423,142.7372,142.4524,142.5379,53719.0
2022-01-13 15:15:00,150.15,150.59,150.13,150.53,31543.0,142.5473,142.9651,142.5284,142.9081,31543.0
2022-01-13 15:20:00,150.5,150.51,150.22,150.3,23463.0,142.8796,142.8891,142.6138,142.6898,23463.0
2022-01-13 15:25:00,150.24,150.36,150.11,150.25,39902.0,142.6328,142.7467,142.5094,142.6423,39902.0
2022-01-13 15:30:00,150.25,150.35,150.11,150.23,48093.0,142.6423,142.7372,142.5094,142.6233,48093.0
2022-01-13 15:35:00,150.17,150.21,149.86,149.93,70328.0,142.5663,142.6043,142.272,142.3385,70328.0
2022-01-13 15:40:00,149.95,149.99,149.8,149.85,50616.0,142.3575,142.3954,142.2151,142.2625,50616.0
2022-01-13 15:45:00,149.84,149.84,149.2,149.29,119954.0,142.253,142.253,141.6454,141.7309,119954.0
2022-01-13 15:50:00,149.3,149.49,149.02,149.28,170210.0,141.7404,141.9208,141.4746,141.7214,170210.0
2022-01-13 15:55:00,149.28,149.62,149.16,149.6,259559.0,141.7214,142.0442,141.6075,142.0252,259559.0
2022-01-14 09:30:00,148.39,148.7,147.37,147.77,205336.0,140.8765,141.1708,139.9081,140.2879,205336.0
2022-01-14 09:35:00,147.73,148.06,147.31,147.67,84966.0,140.2499,140.5632,139.8511,140.1929,84966.0
2022-01-14 09:40:00,147.8,148.17,147.54,147.87,40700.0,140.3163,140.6676,140.0695,140.3828,40700.0
2022-01-14 09:45:00,147.83,147.88,147.44,147.49,48711.0,140.3448,140.3923,139.9746,140.022,48711.0
2022-01-14 09:50:00,147.5,148.25,147.46,148.2,42602.0,140.0315,140.7436,139.9936,140.6961,42602.0
2022-01-14 09:55:00,148.21,148.57,148.16,148.56,32550.0,140.7056,141.0473,140.6581,141.0379,32550.0
2022-01-14 10:00:00,148.58,148.58,147.98,148.07,47566.0,141.0568,141.0568,140.4872,140.5727,47566.0
2022-01-14 10:05:00,148.09,148.67,148.08,148.59,24089.0,140.5917,141.1423,140.5822,141.0663,24089.0
2022-01-14 10:10:00,148.53,148.55,147.87,147.92,25776.0,141.0094,141.0284,140.3828,140.4303,25776.0
2022-01-14 10:15:00,147.93,148.58,147.92,148.54,29614.0,140.4398,141.0568,140.4303,141.0189,29614.0
2022-01-14 10:20:00,148.53,148.76,147.99,148.04,47042.0,141.0094,141.2277,140.4967,140.5442,47042.0
2022-01-14 10:25:00,148.0,148.07,147.41,147.58,40289.0,140.5062,140.5727,139.9461,140.1075,40289.0
2022-01-14 10:30:00,147.59,147.64,147.2,147.53,53509.0,140.117,140.1644,139.7467,140.06,53509.0
2022-01-14 10:35:00,147.53,147.59,147.2,147.43,56266.0,140.06,140.117,139.7467,139.9651,56266.0
2022-01-14 10:40:00,147.44,147.56,147.26,147.49,34668.0,139.9746,140.0885,139.8037,140.022,34668.0
2022-01-14 10:45:00,147.53,147.75,147.41,147.56,26167.0,140.06,140.2689,139.9461,140.0885,26167.0
2022-01-14 10:50:00,147.58,147.68,147.33,147.5,80928.0,140.1075,140.2024,139.8701,140.0315,80928.0
2022-01-14 10:55:00,147.51,147.65,147.3,147.43,29546.0,140.041,140.1739,139.8417,139.9651,29546.0
2022-01-14 11:00:00,147.45,147.84,147.43,147.82,72050.0,139.9841,140.3543,139.9651,140.3353,72050.0
2022-01-14 11:05:00,147.8,147.81,147.46,147.46,34919.0,140.3163,140.3258,139.9936,139.9936,34919.0
2022-01-14 11:10:00,147.46,147.69,147.42,147.62,42066.0,139.9936,140.2119,139.9556,140.1455,42066.0
2022-01-14 11:15:00,147.63,147.63,147.45,147.5,36571.0,140.1549,140.1549,139.9841,140.0315,36571.0
2022-01-14 11:20:00,147.52,147.7,147.41,147.69,38478.0,140.0505,140.2214,139.9461,140.2119,38478.0
2022-01-14 11:25:00,147.67,147.83,147.57,147.61,37847.0,140.1929,140.3448,140.098,140.136,37847.0
2022-01-14 11:30:00,147.62,148.09,147.55,147.96,109146.0,140.1455,140.5917,140.079,140.4682,109146.0
2022-01-14 11:35:00,147.97,148.49,147.97,148.43,42623.0,140.4777,140.9714,140.4777,140.9144,42623.0
2022-01-14 11:40:00,148.43,148.74,148.4,148.61,36906.0,140.9144,141.2087,140.886,141.0853,36906.0
2022-01-14 11:45:00,148.64,148.84,148.55,148.78,47349.0,141.1138,141.3037,141.0284,141.2467,47349.0
2022-01-14 11:50:00,148.78,148.81,148.62,148.64,25457.0,141.2467,141.2752,141.0948,141.1138,25457.0
2022-01-14 11:55:00,148.6,148.65,148.38,148.45,24711.0,141.0758,141.1233,140.867,140.9334,24711.0
2022-01-14 12:00:00,148.46,148.55,148.19,148.19,31174.0,140.9429,141.0284,140.6866,140.6866,31174.0
2022-01-14 12:05:00,148.21,148.44,148.19,148.43,34822.0,140.7056,140.9239,140.6866,140.9144,34822.0
2022-01-14 12:10:00,148.42,148.59,148.07,148.11,22515.0,140.9049,141.0663,140.5727,140.6106,22515.0
2022-01-14 12:15:00,148.12,148.19,147.84,147.89,27177.0,140.6201,140.6866,140.3543,140.4018,27177.0
2022-01-14 12:20:00,147.87,148.0,147.81,147.82,14948.0,140.3828,140.5062,140.3258,140.3353,14948.0
2022-01-14 12:25:00,147.81,148.03,147.78,147.99,23691.0,140.3258,140.5347,140.2973,140.4967,23691.0
2022-01-14 12:30:00,147.97,148.1,147.8,147.89,12014.0,140.4777,140.6011,140.3163,140.4018,12014.0
2022-01-14 12:35:00,147.92,148.14,147.91,147.91,17034.0,140.4303,140.6391,140.4208,140.4208,17034.0
2022-01-14 12:40:00,147.9,147.93,147.77,147.8,18926.0,140.4113,140.4398,140.2879,140.3163,18926.0
2022-01-14 12:45:00,147.79,147.88,147.6,147.66,47246.0,140.3068,140.3923,140.1265,140.1834,47246.0
2022-01-14 12:50:00,147.65,147.76,147.38,147.43,50088.0,140.1739,140.2784,139.9176,139.9651,50088.0
2022-01-14 12:55:00,147.41,147.41,147.2,147.29,38781.0,139.9461,139.9461,139.7467,139.8322,38781.0
2022-01-14 13:00:00,147.28,147.44,147.23,147.32,26002.0,139.8227,139.9746,139.7752,139.8606,26002.0
2022-01-14 13:05:00,147.35,147.6,147.33,147.54,21829.0,139.8891,140.1265,139.8701,140.0695,21829.0
2022-01-14 13:10:00,147.55,147.55,147.3,147.42,13324.0,140.079,140.079,139.8417,139.9556,13324.0
2022-01-14 13:15:00,147.41,147.45,147.28,147.38,17481.0,139.9461,139.9841,139.8227,139.9176,17481.0
2022-01-14 13:20:00,147.34,147.34,146.85,146.99,66571.0,139.8796,139.8796,139.4144,139.5473,66571.0
2022-01-14 13:25:00,146.99,147.07,146.9,146.98,13478.0,139.5473,139.6233,139.4619,139.5379,13478.0
2022-01-14 13:30:00,147.01,147.19,146.9,146.9,25012.0,139.5663,139.7372,139.4619,139.4619,25012.0
2022-01-14 13:35:00,146.91,147.11,146.9,146.97,12865.0,139.4714,139.6613,139.4619,139.5284,12865.0
2022-01-14 13:40:00,146.95,147.44,146.93,147.41,32975.0,139.5094,139.9746,139.4904,139.9461,32975.0
2022-01-14 13:45:00,147.39,147.45,147.15,147.25,41166.0,139.9271,139.9841,139.6992,139.7942,41166.0
2022-01-14 13:50:00,147.29,147.53,147.26,147.4,29453.0,139.8322,140.06,139.8037,139.9366,29453.0
2022-01-14 13:55:00,147.36,147.63,147.36,147.57,24677.0,139.8986,140.1549,139.8986,140.098,24677.0
2022-01-14 14:00:00,147.53,147.74,147.41,147.42,35901.0,140.06,140.2594,139.9461,139.9556,35901.0
2022-01-14 14:05:00,147.46,147.55,147.25,147.35,24484.0,139.9936,140.079,139.7942,139.8891,24484.0
2022-01-14 14:10:00,147.35,147.35,147.07,147.29,50573.0,139.8891,139.8891,139.6233,139.8322,50573.0
2022-01-14 14:15:00,147.31,147.4,147.2,147.25,14339.0,139.8511,139.9366,139.7467,139.7942,14339.0
2022-01-14 14:20:00,147.27,147.37,147.19,147.34,19605.0,139.8132,139.9081,139.7372,139.8796,19605.0
2022-01-14 14:25:00,147.37,147.39,146.97,147.01,41562.0,139.9081,139.9271,139.5284,139.5663,41562.0
2022-01-14 14:30:00,147.0,147.45,147.0,147.4,30698.0,139.5568,139.9841,139.5568,139.9366,30698.0
2022-01-14 14:35:00,147.39,147.68,147.38,147.58,33549.0,139.9271,140.2024,139.9176,140.1075,33549.0
2022-01-14 14:40:00,147.54,147.55,147.29,147.32,15772.0,140.0695,140.079,139.8322,139.8606,15772.0
2022-01-14 14:45:00,147.33,147.63,147.31,147.55,17075.0,139.8701,140.1549,139.8511,140.079,17075.0
2022-01-14 14:50:00,147.57,147.82,147.55,147.57,19216.0,140.098,140.3353,140.079,140.098,19216.0
2022-01-14 14:55:00,147.59,147.75,147.47,147.47,26733.0,140.117,140.2689,140.003,140.003,26733.0
2022-01-14 15:00:00,147.48,147.88,147.48,147.79,32863.0,140.0125,140.3923,140.0125,140.3068,32863.0
2022-01-14 15:05:00,147.8,147.86,147.56,147.58,23825.0,140.3163,140.3733,140.0885,140.1075,23825.0
2022-01-14 15:10:00,147.58,147.87,147.58,147.7,35641.0,140.1075,140.3828,140.1075,140.2214,35641.0
2022-01-14 15:15:00,147.7,148.14,147.62,148.1,37417.0,140.2214,140.6391,140.1455,140.6011,37417.0
2022-01-14 15:20:00,148.13,148.44,148.02,148.41,39759.0,140.6296,140.9239,140.5252,140.8954,39759.0
2022-01-14 15:25:00,148.39,148.39,148.02,148.08,41699.0,140.8765,140.8765,140.5252,140.5822,41699.0
2022-01-14 15:30:00,148.1,148.27,148.1,148.23,66734.0,140.6011,140.7625,140.6011,140.7246,66734.0
2022-01-14 15:35:00,148.24,148.41,148.14,148.35,55369.0,140.7341,140.8954,140.6391,140.8385,55369.0
2022-01-14 15:40:00,148.35,148.36,148.19,148.29,43849.0,140.8385,140.848,140.6866,140.7815,43849.0
2022-01-14 15:45:00,148.28,148.47,148.04,148.23,65709.0,140.772,140.9524,140.5442,140.7246,65709.0
2022-01-14 15:50:00,148.21,148.55,148.13,148.32,89615.0,140.7056,141.0284,140.6296,140.81,89615.0
2022-01-14 15:55:00,148.34,148.39,148.13,148.18,253699.0,140.829,140.8765,140.6296,140.6771,253699.0
2022-01-18 09:30:00,148.06,148.13,146.83,147.43,310248.0,140.5632,140.6296,139.3955,139.9651,310248.0
2022-01-18 09:35:00,147.4,148.35,146.8,148.35,74356.0,139.9366,140.8385,139.367,140.8385,74356.0
2022-01-18 09:40:00,148.3,148.5,147.62,147.64,91652.0,140.791,140.9809,140.1455,140.1644,91652.0
2022-01-18 09:45:00,147.72,148.04,146.87,147.01,96946.0,140.2404,140.5442,139.4334,139.5663,96946.0
2022-01-18 09:50:00,146.99,147.54,146.96,147.53,55263.0,139.5473,140.0695,139.5189,140.06,55263.0
2022-01-18 09:55:00,147.51,147.53,147.02,147.37,55391.0,140.041,140.06,139.5758,139.9081,55391.0
2022-01-18 10:00:00,147.37,147.38,147.04,147.25,41475.0,139.9081,139.9176,139.5948,139.7942,41475.0
2022-01-18 10:05:00,147.26,148.03,147.23,147.94,55778.0,139.8037,140.5347,139.7752,140.4492,55778.0
2022-01-18 10:10:00,147.97,148.07,147.46,147.48,61556.0,140.4777,140.5727,139.9936,140.0125,61556.0
2022-01-18 10:15:00,147.48,147.68,147.43,147.5,30877.0,140.0125,140.2024,139.9651,140.0315,30877.0
2022-01-18 10:20:00,147.54,147.73,147.4,147.67,29118.0,140.0695,140.2499,139.9366,140.1929,29118.0
2022-01-18 10:25:00,147.71,147.91,147.55,147.8,30411.0,140.2309,140.4208,140.079,140.3163,30411.0
2022-01-18 10:30:00,147.75,147.81,147.54,147.68,20909.0,140.2689,140.3258,140.0695,140.2024,20909.0
2022-01-18 10:35:00,147.62,147.79,147.43,147.65,36218.0,140.1455,140.3068,139.9651,140.1739,36218.0
2022-01-18 10:40:00,147.65,148.22,147.61,148.09,42816.0,140.1739,140.7151,140.136,140.5917,42816.0
2022-01-18 10:45:00,148.11,148.12,147.59,147.69,19860.0,140.6106,140.6201,140.117,140.2119,19860.0
2022-01-18 10:50:00,147.69,147.71,147.39,147.39,20369.0,140.2119,140.2309,139.9271,139.9271,20369.0
2022-01-18 10:55:00,147.35,147.37,147.13,147.33,32220.0,139.8891,139.9081,139.6803,139.8701,32220.0
2022-01-18 11:00:00,147.32,147.34,147.1,147.15,31013.0,139.8606,139.8796,139.6518,139.6992,31013.0
2022-01-18 11:05:00,147.16,147.55,147.15,147.52,96870.0,139.7087,140.079,139.6992,140.0505,96870.0
2022-01-18 11:10:00,147.52,147.77,147.43,147.74,28241.0,140.0505,140.2879,139.9651,140.2594,28241.0
2022-01-18 11:15:00,147.76,147.97,147.7,147.93,32527.0,140.2784,140.4777,140.2214,140.4398,32527.0
2022-01-18 11:20:00,147.89,147.9,147.66,147.66,23234.0,140.4018,140.4113,140.1834,140.1834,23234.0
2022-01-18 11:25:00,147.65,147.66,147.33,147.34,34250.0,140.1739,140.1834,139.8701,139.8796,34250.0
2022-01-18 11:30:00,147.33,147.37,147.19,147.31,46942.0,139.8701,139.9081,139.7372,139.8511,46942.0
2022-01-18 11:35:00,147.3,148.16,147.25,148.06,42346.0,139.8417,140.6581,139.7942,140.5632,42346.0
2022-01-18 11:40:00,148.02,148.1,147.82,147.88,27713.0,140.5252,140.6011,140.3353,140.3923,27713.0
2022-01-18 11:45:00,147.9,148.05,147.72,147.96,19172.0,140.4113,140.5537,140.2404,140.4682,19172.0
2022-01-18 11:50:00,147.98,148.48,147.98,148.48,36077.0,140.4872,140.9619,140.4872,140.9619,36077.0
2022-01-18 11:55:00,148.47,148.83,148.42,148.47,49329.0,140.9524,141.2942,140.9049,140.9524,49329.0
2022-01-18 12:00:00,148.4,148.46,147.9,147.9,21340.0,140.886,140.9429,140.4113,140.4113,21340.0
2022-01-18 12:05:00,147.85,147.9,147.7,147.86,23061.0,140.3638,140.4113,140.2214,140.3733,23061.0
2022-01-18 12:10:00,147.84,148.12,147.78,148.08,34418.0,140.3543,140.6201,140.2973,140.5822,34418.0
2022-01-18 12:15:00,148.05,148.31,148.0,148.05,25995.0,140.5537,140.8005,140.5062,140.5537,25995.0
2022-01-18 12:20:00,148.05,148.1,147.76,147.82,38391.0,140.5537,140.6011,140.2784,140.3353,38391.0
2022-01-18 12:25:00,147.84,147.88,147.6,147.77,33342.0,140.3543,140.3923,140.1265,140.2879,33342.0
2022-01-18 12:30:00,147.81,148.02,147.65,147.98,37181.0,140.3258,140.5252,140.1739,140.4872,37181.0
2022-01-18 12:35:00,147.96,148.05,147.89,147.97,41195.0,140.4682,140.5537,140.4018,140.4777,41195.0
2022-01-18 12:40:00,147.97,148.1,147.82,147.83,21089.0,140.4777,140.6011,140.3353,140.3448,21089.0
2022-01-18 12:45:00,147.85,147.92,147.66,147.72,26397.0,140.3638,140.4303,140.1834,140.2404,26397.0
2022-01-18 12:50:00,147.75,147.86,147.66,147.69,32959.0,140.2689,140.3733,140.1834,140.2119,32959.0
2022-01-18 12:55:00,147.67,147.77,147.61,147.72,39682.0,140.1929,140.2879,140.136,140.2404,39682.0
2022-01-18 13:00:00,147.69,147.7,147.48,147.65,26465.0,140.2119,140.2214,140.0125,140.1739,26465.0
2022-01-18 13:05:00,147.62,147.72,147.54,147.65,26513.0,140.1455,140.2404,140.0695,140.1739,26513.0
2022-01-18 13:10:00,147.6,147.9,147.59,147.79,27925.0,140.1265,140.4113,140.117,140.3068,27925.0
2022-01-18 13:15:00,147.79,147.85,147.67,147.68,22892.0,140.3068,140.3638,140.1929,140.2024,22892.0
2022-01-18 13:20:00,147.68,147.68,147.34,147.39,16312.0,140.2024,140.2024,139.8796,139.9271,16312.0
2022-01-18 13:25:00,147.37,147.56,147.28,147.52,24343.0,139.9081,140.0885,139.8227,140.0505,24343.0
2022-01-18 13:30:00,147.5,147.59,147.45,147.58,20085.0,140.0315,140.117,139.9841,140.1075,20085.0
2022-01-18 13:35:00,147.61,147.86,147.59,147.81,24530.0,140.136,140.3733,140.117,140.3258,24530.0
2022-01-18 13:40:00,147.8,147.97,147.76,147.88,23921.0,140.3163,140.4777,140.2784,140.3923,23921.0
2022-01-18 13:45:00,147.87,148.0,147.71,147.75,22617.0,140.3828,140.5062,140.2309,140.2689,22617.0
2022-01-18 13:50:00,147.74,148.0,147.72,147.76,20033.0,140.2594,140.5062,140.2404,140.2784,20033.0
2022-01-18 13:55:00,147.77,147.92,147.7,147.81,23823.0,140.2879,140.4303,140.2214,140.3258,23823.0
2022-01-18 14:00:00,147.81,147.9,147.66,147.71,40088.0,140.3258,140.4113,140.1834,140.2309,40088.0
2022-01-18 14:05:00,147.73,147.77,147.61,147.61,27910.0,140.2499,140.2879,140.136,140.136,27910.0
2022-01-18 14:10:00,147.61,147.64,147.49,147.52,22153.0,140.136,140.1644,140.022,140.0505,22153.0
2022-01-18 14:15:00,147.52,147.75,147.52,147.74,28127.0,140.0505,140.2689,140.0505,140.2594,28127.0
2022-01-18 14:20:00,147.75,147.75,147.49,147.52,30036.0,140.2689,140.2689,140.022,140.0505,30036.0
2022-01-18 14:25:00,147.5,147.61,147.4,147.53,49142.0,140.0315,140.136,139.9366,140.06,49142.0
2022-01-18 14:30:00,147.52,147.6,147.41,147.43,73380.0,140.0505,140.1265,139.9461,139.9651,73380.0
2022-01-18 14:35:00,147.42,147.58,147.39,147.41,41575.0,139.9556,140.1075,139.9271,139.9461,41575.0
2022-01-18 14:40:00,147.41,147.51,147.3,147.46,46810.0,139.9461,140.041,139.8417,139.9936,46810.0
2022-01-18 14:45:00,147.45,147.54,147.44,147.47,67296.0,139.9841,140.0695,139.9746,140.003,67296.0
2022-01-18 14:50:00,147.47,147.52,147.43,147.48,57502.0,140.003,140.0505,139.9651,140.0125,57502.0
2022-01-18 14:55:00,147.49,147.68,147.48,147.57,64958.0,140.022,140.2024,140.0125,140.098,64958.0
2022-01-18 15:00:00,147.57,147.61,147.27,147.3,39959.0,140.098,140.136,139.8132,139.8417,39959.0
2022-01-18 15:05:00,147.3,147.31,147.11,147.31,48053.0,139.8417,139.8511,139.6613,139.8511,48053.0
2022-01-18 15:10:00,147.32,147.37,147.04,147.08,87823.0,139.8606,139.9081,139.5948,139.6328,87823.0
2022-01-18 15:15:00,147.06,147.07,146.7,146.84,75588.0,139.6138,139.6233,139.272,139.4049,75588.0
2022-01-18 15:20:00,146.83,146.92,146.8,146.88,55376.0,139.3955,139.4809,139.367,139.4429,55376.0
2022-01-18 15:25:00,146.87,146.93,146.76,146.84,49975.0,139.4334,139.4904,139.329,139.4049,49975.0
2022-01-18 15:30:00,146.83,146.93,146.72,146.81,49298.0,139.3955,139.4904,139.291,139.3765,49298.0
2022-01-18 15:35:00,146.82,146.9,146.72,146.81,59788.0,139.386,139.4619,139.291,139.3765,59788.0
2022-01-18 15:40:00,146.81,146.82,146.42,146.44,83684.0,139.3765,139.386,139.0062,139.0252,83684.0
2022-01-18 15:45:00,146.44,146.7,146.3,146.67,193382.0,139.0252,139.272,138.8923,139.2436,193382.0
2022-01-18 15:50:00,146.69,146.88,146.46,146.47,150312.0,139.2625,139.4429,139.0442,139.0537,150312.0
2022-01-18 15:55:00,146.48,147.03,146.41,146.99,299394.0,139.0632,139.5853,138.9967,139.5473,299394.0
2022-01-19 09:30:00,147.76,148.62,147.31,148.33,220090.0,140.2784,141.0948,139.8511,140.8195,220090.0
2022-01-19 09:35:00,148.33,148.39,147.79,147.88,77571.0,140.8195,140.8765,140.3068,140.3923,77571.0
2022-01-19 09:40:00,147.92,148.14,147.58,148.03,57856.0,140.4303,140.6391,140.1075,140.5347,57856.0
2022-01-19 09:45:00,147.98,148.66,147.91,148.27,52815.0,140.4872,141.1328,140.4208,140.7625,52815.0
2022-01-19 09:50:00,148.29,149.05,148.0,148.91,58104.0,140.7815,141.503,140.5062,141.3701,58104.0
2022-01-19 09:55:00,148.93,149.1,148.58,148.69,39514.0,141.3891,141.5505,141.0568,141.1613,39514.0
2022-01-19 10:00:00,148.71,148.79,148.33,148.56,42424.0,141.1803,141.2562,140.8195,141.0379,42424.0
2022-01-19 10:05:00,148.59,148.59,148.05,148.14,28572.0,141.0663,141.0663,140.5537,140.6391,28572.0
2022-01-19 10:10:00,148.16,148.29,148.01,148.11,21456.0,140.6581,140.7815,140.5157,140.6106,21456.0
2022-01-19 10:15:00,148.11,148.29,147.77,147.88,34114.0,140.6106,140.7815,140.2879,140.3923,34114.0
2022-01-19 10:20:00,147.89,147.92,147.6,147.61,21384.0,140.4018,140.4303,140.1265,140.136,21384.0
2022-01-19 10:25:00,147.59,147.7,147.39,147.42,24327.0,140.117,140.2214,139.9271,139.9556,24327.0
2022-01-19 10:30:00,147.43,147.51,147.21,147.39,30073.0,139.9651,140.041,139.7562,139.9271,30073.0
2022-01-19 10:35:00,147.35,147.37,146.86,146.91,35715.0,139.8891,139.9081,139.4239,139.4714,35715.0
2022-01-19 10:40:00,146.9,147.04,146.79,147.0,31168.0,139.4619,139.5948,139.3575,139.5568,31168.0
2022-01-19 10:45:00,146.99,147.07,146.74,146.87,60799.0,139.5473,139.6233,139.31,139.4334,60799.0
2022-01-19 10:50:00,146.94,147.25,146.87,147.13,45156.0,139.4999,139.7942,139.4334,139.6803,45156.0
2022-01-19 10:55:00,147.12,147.36,146.83,146.99,25219.0,139.6708,139.8986,139.3955,139.5473,25219.0
2022-01-19 11:00:00,146.94,147.2,146.91,146.99,42765.0,139.4999,139.7467,139.4714,139.5473,42765.0
2022-01-19 11:05:00,146.93,146.93,146.54,146.63,47721.0,139.4904,139.4904,139.1201,139.2056,47721.0
2022-01-19 11:10:00,146.56,146.56,146.08,146.14,38196.0,139.1391,139.1391,138.6834,138.7404,38196.0
2022-01-19 11:15:00,146.14,146.2,145.89,146.08,77871.0,138.7404,138.7974,138.503,138.6834,77871.0
2022-01-19 11:20:00,146.08,146.24,146.02,146.09,20156.0,138.6834,138.8353,138.6265,138.6929,20156.0
2022-01-19 11:25:00,146.12,146.42,146.04,146.23,32328.0,138.7214,139.0062,138.6455,138.8258,32328.0
2022-01-19 11:30:00,146.24,146.38,146.0,146.01,27339.0,138.8353,138.9682,138.6075,138.617,27339.0
2022-01-19 11:35:00,146.02,146.17,145.93,146.15,25107.0,138.6265,138.7689,138.541,138.7499,25107.0
2022-01-19 11:40:00,146.1,146.41,146.01,146.29,14370.0,138.7024,138.9967,138.617,138.8828,14370.0
2022-01-19 11:45:00,146.27,146.58,146.23,146.56,21475.0,138.8638,139.1581,138.8258,139.1391,21475.0
2022-01-19 11:50:00,146.47,146.99,146.35,146.99,32732.0,139.0537,139.5473,138.9398,139.5473,32732.0
2022-01-19 11:55:00,146.97,147.17,146.8,146.81,71099.0,139.5284,139.7182,139.367,139.3765,71099.0
2022-01-19 12:00:00,146.78,147.04,146.78,146.98,18447.0,139.348,139.5948,139.348,139.5379,18447.0
2022-01-19 12:05:00,146.99,147.42,146.98,147.38,66628.0,139.5473,139.9556,139.5379,139.9176,66628.0
2022-01-19 12:10:00,147.35,147.44,147.25,147.39,54946.0,139.8891,139.9746,139.7942,139.9271,54946.0
2022-01-19 12:15:00,147.38,147.43,147.22,147.29,29418.0,139.9176,139.9651,139.7657,139.8322,29418.0
2022-01-19 12:20:00,147.33,147.67,147.33,147.63,19149.0,139.8701,140.1929,139.8701,140.1549,19149.0
2022-01-19 12:25:00,147.6,147.69,147.55,147.67,22282.0,140.1265,140.2119,140.079,140.1929,22282.0
2022-01-19 12:30:00,147.69,147.77,147.48,147.5,41944.0,140.2119,140.2879,140.0125,140.0315,41944.0
2022-01-19 12:35:00,147.51,147.65,147.44,147.56,20746.0,140.041,140.1739,139.9746,140.0885,20746.0
2022-01-19 12:40:00,147.54,147.58,147.15,147.36,22282.0,140.0695,140.1075,139.6992,139.8986,22282.0
2022-01-19 12:45:00,147.33,147.66,147.3,147.52,17328.0,139.8701,140.1834,139.8417,140.0505,17328.0
2022-01-19 12:50:00,147.49,147.53,147.26,147.29,17051.0,140.022,140.06,139.8037,139.8322,17051.0
2022-01-19 12:55:00,147.28,147.53,147.27,147.44,16711.0,139.8227,140.06,139.8132,139.9746,16711.0
2022-01-19 13:00:00,147.44,147.44,147.14,147.36,16266.0,139.9746,139.9746,139.6898,139.8986,16266.0
2022-01-19 13:05:00,147.35,147.35,147.11,147.12,15595.0,139.8891,139.8891,139.6613,139.6708,15595.0
2022-01-19 13:10:00,147.19,147.37,147.19,147.34,19592.0,139.7372,139.9081,139.7372,139.8796,19592.0
2022-01-19 13:15:00,147.33,147.42,147.31,147.41,10591.0,139.8701,139.9556,139.8511,139.9461,10591.0
2022-01-19 13:20:00,147.42,147.44,147.24,147.3,14510.0,139.9556,139.9746,139.7847,139.8417,14510.0
2022-01-19 13:25:00,147.29,147.38,146.96,146.99,30326.0,139.8322,139.9176,139.5189,139.5473,30326.0
2022-01-19 13:30:00,147.01,147.2,146.95,147.12,14683.0,139.5663,139.7467,139.5094,139.6708,14683.0
2022-01-19 13:35:00,147.14,147.14,146.88,146.97,18116.0,139.6898,139.6898,139.4429,139.5284,18116.0
2022-01-19 13:40:00,146.95,147.01,146.89,146.92,20377.0,139.5094,139.5663,139.4524,139.4809,20377.0
2022-01-19 13:45:00,146.94,146.98,146.81,146.88,28586.0,139.4999,139.5379,139.3765,139.4429,28586.0
2022-01-19 13:50:00,146.88,146.96,146.71,146.88,15764.0,139.4429,139.5189,139.2815,139.4429,15764.0
2022-01-19 13:55:00,146.88,147.03,146.75,146.84,9776.0,139.4429,139.5853,139.3195,139.4049,9776.0
2022-01-19 14:00:00,146.8,146.9,146.58,146.58,14312.0,139.367,139.4619,139.1581,139.1581,14312.0
2022-01-19 14:05:00,146.59,146.59,146.19,146.26,13898.0,139.1676,139.1676,138.7879,138.8543,13898.0
2022-01-19 14:10:00,146.24,146.33,146.12,146.12,12468.0,138.8353,138.9208,138.7214,138.7214,12468.0
2022-01-19 14:15:00,146.15,146.32,146.12,146.24,18861.0,138.7499,138.9113,138.7214,138.8353,18861.0
2022-01-19 14:20:00,146.23,146.27,146.0,146.08,27664.0,138.8258,138.8638,138.6075,138.6834,27664.0
2022-01-19 14:25:00,146.08,146.12,146.0,146.0,17606.0,138.6834,138.7214,138.6075,138.6075,17606.0
2022-01-19 14:30:00,145.99,146.04,145.85,145.93,29668.0,138.598,138.6455,138.4651,138.541,29668.0
2022-01-19 14:35:00,145.94,146.02,145.87,146.02,26244.0,138.5505,138.6265,138.4841,138.6265,26244.0
2022-01-19 14:40:00,146.03,146.35,145.99,146.27,31124.0,138.636,138.9398,138.598,138.8638,31124.0
2022-01-19 14:45:00,146.24,146.24,145.87,145.92,20844.0,138.8353,138.8353,138.4841,138.5315,20844.0
2022-01-19 14:50:00,145.93,146.2,145.93,146.2,34692.0,138.541,138.7974,138.541,138.7974,34692.0
2022-01-19 14:55:00,146.2,146.31,146.13,146.13,33355.0,138.7974,138.9018,138.7309,138.7309,33355.0
2022-01-19 15:00:00,146.12,146.18,145.84,145.92,29862.0,138.7214,138.7784,138.4556,138.5315,29862.0
2022-01-19 15:05:00,145.94,146.05,145.78,145.86,32686.0,138.5505,138.6549,138.3986,138.4746,32686.0
2022-01-19 15:10:00,145.86,146.21,145.78,146.15,41741.0,138.4746,138.8068,138.3986,138.7499,41741.0
2022-01-19 15:15:00,146.18,146.21,145.9,145.95,28217.0,138.7784,138.8068,138.5125,138.56,28217.0
2022-01-19 15:20:00,145.95,146.13,145.82,145.91,23814.0,138.56,138.7309,138.4366,138.522,23814.0
2022-01-19 15:25:00,145.92,146.0,145.64,145.64,27647.0,138.5315,138.6075,138.2657,138.2657,27647.0
2022-01-19 15:30:00,145.64,145.7,145.37,145.48,57018.0,138.2657,138.3227,138.0094,138.1138,57018.0
2022-01-19 15:35:00,145.49,145.66,145.38,145.41,35620.0,138.1233,138.2847,138.0189,138.0474,35620.0
2022-01-19 15:40:00,145.39,145.73,145.38,145.69,52157.0,138.0284,138.3511,138.0189,138.3132,52157.0
2022-01-19 15:45:00,145.67,145.83,145.58,145.73,56833.0,138.2942,138.4461,138.2087,138.3511,56833.0
2022-01-19 15:50:00,145.71,145.71,145.24,145.33,93758.0,138.3322,138.3322,137.886,137.9714,93758.0
2022-01-19 15:55:00,145.34,145.42,145.02,145.15,257279.0,137.9809,138.0568,137.6771,137.8005,257279.0
2022-01-20 09:30:00,145.46,145.92,145.12,145.6,175512.0,138.0948,138.5315,137.772,138.2277,175512.0
2022-01-20 09:35:00,145.68,146.0,145.5,145.85,53619.0,138.3037,138.6075,138.1328,138.4651,53619.0
2022-01-20 09:40:00,145.85,146.36,145.66,146.36,69363.0,138.4651,138.9492,138.2847,138.9492,69363.0
2022-01-20 09:45:00,146.37,146.73,146.12,146.27,46628.0,138.9587,139.3005,138.7214,138.8638,46628.0
2022-01-20 09:50:00,146.24,146.73,146.12,146.73,79199.0,138.8353,139.3005,138.7214,139.3005,79199.0
2022-01-20 09:55:00,146.74,147.22,146.59,146.93,87463.0,139.31,139.7657,139.1676,139.4904,87463.0
2022-01-20 10:00:00,146.96,147.22,146.66,147.15,49975.0,139.5189,139.7657,139.2341,139.6992,49975.0
2022-01-20 10:05:00,147.12,147.39,146.89,147.03,46446.0,139.6708,139.9271,139.4524,139.5853,46446.0
2022-01-20 10:10:00,147.03,147.21,146.73,146.73,33912.0,139.5853,139.7562,139.3005,139.3005,33912.0
2022-01-20 10:15:00,146.7,146.76,145.86,145.89,37932.0,139.272,139.329,138.4746,138.503,37932.0
2022-01-20 10:20:00,145.89,146.35,145.83,146.33,39288.0,138.503,138.9398,138.4461,138.9208,39288.0
2022-01-20 10:25:00,146.3,146.44,146.09,146.22,27697.0,138.8923,139.0252,138.6929,138.8163,27697.0
2022-01-20 10:30:00,146.25,146.79,146.22,146.58,46613.0,138.8448,139.3575,138.8163,139.1581,46613.0
2022-01-20 10:35:00,146.56,146.9,146.43,146.6,25904.0,139.1391,139.4619,139.0157,139.1771,25904.0
2022-01-20 10:40:00,146.6,146.76,146.41,146.61,22449.0,139.1771,139.329,138.9967,139.1866,22449.0
2022-01-20 10:45:00,146.59,146.69,146.4,146.66,36235.0,139.1676,139.2625,138.9872,139.2341,36235.0
2022-01-20 10:50:00,146.67,147.09,146.59,147.05,48083.0,139.2436,139.6423,139.1676,139.6043,48083.0
2022-01-20 10:55:00,147.05,147.09,146.57,146.68,66926.0,139.6043,139.6423,139.1486,139.253,66926.0
2022-01-20 11:00:00,146.67,147.27,146.67,147.09,30722.0,139.2436,139.8132,139.2436,139.6423,30722.0
2022-01-20 11:05:00,147.1,147.33,146.97,147.31,124980.0,139.6518,139.8701,139.5284,139.8511,124980.0
2022-01-20 11:10:00,147.28,147.29,146.86,146.89,25334.0,139.8227,139.8322,139.4239,139.4524,25334.0
2022-01-20 11:15:00,146.87,146.94,146.78,146.93,26121.0,139.4334,139.4999,139.348,139.4904,26121.0
2022-01-20 11:20:00,146.97,147.0,146.79,146.92,19453.0,139.5284,139.5568,139.3575,139.4809,19453.0
2022-01-20 11:25:00,146.89,147.17,146.89,147.06,28178.0,139.4524,139.7182,139.4524,139.6138,28178.0
2022-01-20 11:30:00,147.09,147.35,147.04,147.19,28070.0,139.6423,139.8891,139.5948,139.7372,28070.0
2022-01-20 11:35:00,147.19,147.3,146.85,146.87,41859.0,139.7372,139.8417,139.4144,139.4334,41859.0
2022-01-20 11:40:00,146.88,146.88,146.2,146.44,27935.0,139.4429,139.4429,138.7974,139.0252,27935.0
2022-01-20 11:45:00,146.47,146.68,146.3,146.37,21382.0,139.0537,139.253,138.8923,138.9587,21382.0
2022-01-20 11:50:00,146.37,146.45,146.06,146.13,26449.0,138.9587,139.0347,138.6644,138.7309,26449.0
2022-01-20 11:55:00,146.14,146.24,146.05,146.16,21970.0,138.7404,138.8353,138.6549,138.7594,21970.0
2022-01-20 12:00:00,146.15,146.31,146.06,146.31,22427.0,138.7499,138.9018,138.6644,138.9018,22427.0
2022-01-20 12:05:00,146.27,146.28,146.1,146.21,29581.0,138.8638,138.8733,138.7024,138.8068,29581.0
2022-01-20 12:10:00,146.23,146.51,146.17,146.39,15739.0,138.8258,139.0917,138.7689,138.9777,15739.0
2022-01-20 12:15:00,146.33,146.4,146.22,146.24,6676.0,138.9208,138.9872,138.8163,138.8353,6676.0
2022-01-20 12:20:00,146.26,146.66,146.22,146.65,17550.0,138.8543,139.2341,138.8163,139.2246,17550.0
2022-01-20 12:25:00,146.59,146.63,146.41,146.62,12522.0,139.1676,139.2056,138.9967,139.1961,12522.0
2022-01-20 12:30:00,146.66,146.75,146.62,146.67,12849.0,139.2341,139.3195,139.1961,139.2436,12849.0
2022-01-20 12:35:00,146.7,146.71,146.28,146.33,10425.0,139.272,139.2815,138.8733,138.9208,10425.0
2022-01-20 12:40:00,146.35,146.4,146.19,146.25,14035.0,138.9398,138.9872,138.7879,138.8448,14035.0
2022-01-20 12:45:00,146.25,146.25,145.99,146.06,24947.0,138.8448,138.8448,138.598,138.6644,24947.0
2022-01-20 12:50:00,146.08,146.08,145.62,145.64,27490.0,138.6834,138.6834,138.2467,138.2657,27490.0
2022-01-20 12:55:00,145.6,145.61,145.31,145.34,45529.0,138.2277,138.2372,137.9524,137.9809,45529.0
2022-01-20 13:00:00,145.34,145.38,145.01,145.03,35200.0,137.9809,138.0189,137.6676,137.6866,35200.0
2022-01-20 13:05:00,145.03,145.03,144.7,144.85,69426.0,137.6866,137.6866,137.3733,137.5157,69426.0
2022-01-20 13:10:00,144.86,145.39,144.85,145.26,24502.0,137.5252,138.0284,137.5157,137.9049,24502.0
2022-01-20 13:15:00,145.27,145.27,144.93,145.17,13621.0,137.9144,137.9144,137.5917,137.8195,13621.0
2022-01-20 13:20:00,145.19,145.24,145.0,145.08,24702.0,137.8385,137.886,137.6581,137.7341,24702.0
2022-01-20 13:25:00,145.07,145.27,145.02,145.14,26431.0,137.7246,137.9144,137.6771,137.791,26431.0
2022-01-20 13:30:00,145.14,145.17,144.81,144.94,34467.0,137.791,137.8195,137.4777,137.6011,34467.0
2022-01-20 13:35:00,144.98,145.18,144.87,145.18,25203.0,137.6391,137.829,137.5347,137.829,25203.0
2022-01-20 13:40:00,145.17,145.34,145.12,145.25,19836.0,137.8195,137.9809,137.772,137.8955,19836.0
2022-01-20 13:45:00,145.18,145.49,145.13,145.33,19271.0,137.829,138.1233,137.7815,137.9714,19271.0
2022-01-20 13:50:00,145.32,145.6,145.32,145.6,20909.0,137.9619,138.2277,137.9619,138.2277,20909.0
2022-01-20 13:55:00,145.6,145.6,145.14,145.27,33188.0,138.2277,138.2277,137.791,137.9144,33188.0
2022-01-20 14:00:00,145.22,145.74,145.22,145.62,28570.0,137.867,138.3606,137.867,138.2467,28570.0
2022-01-20 14:05:00,145.61,145.69,145.53,145.6,29599.0,138.2372,138.3132,138.1613,138.2277,29599.0
2022-01-20 14:10:00,145.6,145.72,145.11,145.12,29145.0,138.2277,138.3417,137.7625,137.772,29145.0
2022-01-20 14:15:00,145.12,145.36,145.05,145.22,18482.0,137.772,137.9999,137.7056,137.867,18482.0
2022-01-20 14:20:00,145.31,145.46,145.12,145.22,7793.0,137.9524,138.0948,137.772,137.867,7793.0
2022-01-20 14:25:00,145.22,145.26,145.07,145.15,16615.0,137.867,137.9049,137.7246,137.8005,16615.0
2022-01-20 14:30:00,145.13,145.22,145.01,145.13,35675.0,137.7815,137.867,137.6676,137.7815,35675.0
2022-01-20 14:35:00,145.16,145.19,144.93,145.06,17224.0,137.81,137.8385,137.5917,137.7151,17224.0
2022-01-20 14:40:00,145.04,145.11,144.93,145.03,17920.0,137.6961,137.7625,137.5917,137.6866,17920.0
2022-01-20 14:45:00,145.02,145.21,144.93,145.17,52823.0,137.6771,137.8575,137.5917,137.8195,52823.0
2022-01-20 14:50:00,145.16,145.22,145.04,145.13,23378.0,137.81,137.867,137.6961,137.7815,23378.0
2022-01-20 14:55:00,145.15,145.2,144.91,144.96,24362.0,137.8005,137.848,137.5727,137.6201,24362.0
2022-01-20 15:00:00,144.96,145.13,144.72,144.82,37799.0,137.6201,137.7815,137.3923,137.4872,37799.0
2022-01-20 15:05:00,144.83,144.86,144.54,144.57,26924.0,137.4967,137.5252,137.2214,137.2499,26924.0
2022-01-20 15:10:00,144.61,144.72,144.4,144.45,31012.0,137.2879,137.3923,137.0885,137.136,31012.0
2022-01-20 15:15:00,144.44,144.54,144.27,144.45,36520.0,137.1265,137.2214,136.9651,137.136,36520.0
2022-01-20 15:20:00,144.4,144.44,144.14,144.2,47980.0,137.0885,137.1265,136.8417,136.8986,47980.0
2022-01-20 15:25:00,144.24,144.39,144.05,144.27,31831.0,136.9366,137.079,136.7562,136.9651,31831.0
2022-01-20 15:30:00,144.21,144.28,144.03,144.11,34952.0,136.9081,136.9746,136.7372,136.8132,34952.0
2022-01-20 15:35:00,144.07,144.08,143.45,143.63,122410.0,136.7752,136.7847,136.1866,136.3575,122410.0
2022-01-20 15:40:00,143.66,143.76,143.49,143.57,57276.0,136.386,136.4809,136.2246,136.3005,57276.0
2022-01-20 15:45:00,143.57,143.66,143.34,143.34,81119.0,136.3005,136.386,136.0822,136.0822,81119.0
2022-01-20 15:50:00,143.32,143.54,142.84,142.92,127059.0,136.0632,136.272,135.6075,135.6834,127059.0
2022-01-20 15:55:00,142.91,142.96,142.5,142.73,308173.0,135.6739,135.7214,135.2847,135.503,308173.0
2022-01-21 09:30:00,144.32,145.32,143.82,144.36,775535.0,137.0125,137.9619,136.5379,137.0505,775535.0
2022-01-21 09:35:00,144.39,145.8,144.29,144.78,159755.0,137.079,138.4176,136.9841,137.4492,159755.0
2022-01-21 09:40:00,144.79,144.88,143.87,143.95,121696.0,137.4587,137.5442,136.5853,136.6613,121696.0
2022-01-21 09:45:00,143.95,144.87,143.76,144.71,57841.0,136.6613,137.5347,136.4809,137.3828,57841.0
2022-01-21 09:50:00,144.76,144.76,143.78,144.21,48385.0,137.4303,137.4303,136.4999,136.9081,48385.0
2022-01-21 09:55:00,144.18,144.28,143.9,144.17,60516.0,136.8796,136.9746,136.6138,136.8701,60516.0
2022-01-21 10:00:00,144.12,144.33,143.68,143.85,72488.0,136.8227,137.022,136.4049,136.5663,72488.0
2022-01-21 10:05:00,143.79,144.81,143.73,144.46,89255.0,136.5094,137.4777,136.4524,137.1455,89255.0
2022-01-21 10:10:00,144.37,144.37,143.53,143.78,57733.0,137.06,137.06,136.2625,136.4999,57733.0
2022-01-21 10:15:00,143.78,144.13,143.67,143.74,67456.0,136.4999,136.8322,136.3955,136.4619,67456.0
2022-01-21 10:20:00,143.78,144.15,143.36,144.06,61012.0,136.4999,136.8511,136.1011,136.7657,61012.0
2022-01-21 10:25:00,144.07,144.41,143.93,144.12,43161.0,136.7752,137.098,136.6423,136.8227,43161.0
2022-01-21 10:30:00,144.1,145.07,144.1,144.95,39827.0,136.8037,137.7246,136.8037,137.6106,39827.0
2022-01-21 10:35:00,144.93,145.43,144.86,144.86,74472.0,137.5917,138.0663,137.5252,137.5252,74472.0
2022-01-21 10:40:00,144.84,145.07,144.5,144.84,57972.0,137.5062,137.7246,137.1834,137.5062,57972.0
2022-01-21 10:45:00,144.82,145.1,144.66,145.08,29594.0,137.4872,137.753,137.3353,137.7341,29594.0
2022-01-21 10:50:00,145.1,145.83,145.1,145.59,94865.0,137.753,138.4461,137.753,138.2182,94865.0
2022-01-21 10:55:00,145.58,145.68,145.1,145.36,42115.0,138.2087,138.3037,137.753,137.9999,42115.0
2022-01-21 11:00:00,145.4,145.63,145.18,145.37,69081.0,138.0379,138.2562,137.829,138.0094,69081.0
2022-01-21 11:05:00,145.33,146.2,145.31,146.17,54558.0,137.9714,138.7974,137.9524,138.7689,54558.0
2022-01-21 11:10:00,146.15,146.17,145.65,145.75,59597.0,138.7499,138.7689,138.2752,138.3701,59597.0
2022-01-21 11:15:00,145.78,146.15,145.7,145.97,40686.0,138.3986,138.7499,138.3227,138.579,40686.0
2022-01-21 11:20:00,145.95,146.36,145.83,146.13,40895.0,138.56,138.9492,138.4461,138.7309,40895.0
2022-01-21 11:25:00,146.16,146.19,145.73,146.03,43273.0,138.7594,138.7879,138.3511,138.636,43273.0
2022-01-21 11:30:00,146.03,146.06,145.65,145.81,29211.0,138.636,138.6644,138.2752,138.4271,29211.0
2022-01-21 11:35:00,145.87,145.9,145.1,145.14,32360.0,138.4841,138.5125,137.753,137.791,32360.0
2022-01-21 11:40:00,145.19,145.27,144.98,145.18,27499.0,137.8385,137.9144,137.6391,137.829,27499.0
2022-01-21 11:45:00,145.18,145.36,144.95,145.03,43764.0,137.829,137.9999,137.6106,137.6866,43764.0
2022-01-21 11:50:00,145.0,145.03,144.61,144.71,18677.0,137.6581,137.6866,137.2879,137.3828,18677.0
2022-01-21 11:55:00,144.71,145.22,144.71,145.12,32533.0,137.3828,137.867,137.3828,137.772,32533.0
2022-01-21 12:00:00,145.1,145.39,144.94,145.14,27512.0,137.753,138.0284,137.6011,137.791,27512.0
2022-01-21 12:05:00,145.12,145.36,144.98,145.03,23315.0,137.772,137.9999,137.6391,137.6866,23315.0
2022-01-21 12:10:00,145.04,145.13,144.64,144.76,38838.0,137.6961,137.7815,137.3163,137.4303,38838.0
2022-01-21 12:15:00,144.76,144.93,144.52,144.64,30259.0,137.4303,137.5917,137.2024,137.3163,30259.0
2022-01-21 12:20:00,144.63,144.76,144.4,144.7,36270.0,137.3068,137.4303,137.0885,137.3733,36270.0
2022-01-21 12:25:00,144.74,144.91,144.58,144.63,24317.0,137.4113,137.5727,137.2594,137.3068,24317.0
2022-01-21 12:30:00,144.58,144.81,144.46,144.78,13987.0,137.2594,137.4777,137.1455,137.4492,13987.0
2022-01-21 12:35:00,144.82,144.97,144.29,144.41,20635.0,137.4872,137.6296,136.9841,137.098,20635.0
2022-01-21 12:40:00,144.41,144.51,144.1,144.22,49351.0,137.098,137.1929,136.8037,136.9176,49351.0
2022-01-21 12:45:00,144.24,144.5,144.07,144.11,35852.0,136.9366,137.1834,136.7752,136.8132,35852.0
2022-01-21 12:50:00,144.03,144.4,144.01,144.29,24474.0,136.7372,137.0885,136.7182,136.9841,24474.0
2022-01-21 12:55:00,144.24,144.72,144.2,144.54,28051.0,136.9366,137.3923,136.8986,137.2214,28051.0
2022-01-21 13:00:00,144.53,144.78,144.51,144.58,40985.0,137.2119,137.4492,137.1929,137.2594,40985.0
2022-01-21 13:05:00,144.64,144.8,144.5,144.59,17713.0,137.3163,137.4682,137.1834,137.2689,17713.0
2022-01-21 13:10:00,144.66,144.93,144.66,144.84,24648.0,137.3353,137.5917,137.3353,137.5062,24648.0
2022-01-21 13:15:00,144.82,144.84,144.49,144.62,22334.0,137.4872,137.5062,137.1739,137.2974,22334.0
2022-01-21 13:20:00,144.58,144.61,144.13,144.17,18763.0,137.2594,137.2879,136.8322,136.8701,18763.0
2022-01-21 13:25:00,144.15,144.36,144.05,144.19,26888.0,136.8511,137.0505,136.7562,136.8891,26888.0
2022-01-21 13:30:00,144.17,144.57,144.11,144.4,30050.0,136.8701,137.2499,136.8132,137.0885,30050.0
2022-01-21 13:35:00,144.43,144.74,144.29,144.56,15511.0,137.117,137.4113,136.9841,137.2404,15511.0
2022-01-21 13:40:00,144.55,144.81,144.52,144.75,30257.0,137.2309,137.4777,137.2024,137.4208,30257.0
2022-01-21 13:45:00,144.85,144.89,144.54,144.71,45681.0,137.5157,137.5537,137.2214,137.3828,45681.0
2022-01-21 13:50:00,144.75,144.89,144.56,144.69,13901.0,137.4208,137.5537,137.2404,137.3638,13901.0
2022-01-21 13:55:00,144.72,144.73,144.23,144.37,11812.0,137.3923,137.4018,136.9271,137.06,11812.0
2022-01-21 14:00:00,144.36,144.63,144.31,144.54,18545.0,137.0505,137.3068,137.003,137.2214,18545.0
2022-01-21 14:05:00,144.57,144.66,144.23,144.27,31350.0,137.2499,137.3353,136.9271,136.9651,31350.0
2022-01-21 14:10:00,144.24,144.41,144.19,144.25,19024.0,136.9366,137.098,136.8891,136.9461,19024.0
2022-01-21 14:15:00,144.23,144.42,144.11,144.14,11999.0,136.9271,137.1075,136.8132,136.8417,11999.0
2022-01-21 14:20:00,144.11,144.45,144.0,144.4,45146.0,136.8132,137.136,136.7087,137.0885,45146.0
2022-01-21 14:25:00,144.38,144.38,143.74,143.87,33318.0,137.0695,137.0695,136.4619,136.5853,33318.0
2022-01-21 14:30:00,143.83,143.84,143.57,143.63,30718.0,136.5474,136.5568,136.3005,136.3575,30718.0
2022-01-21 14:35:00,143.6,143.95,143.44,143.84,26171.0,136.329,136.6613,136.1771,136.5568,26171.0
2022-01-21 14:40:00,143.84,144.03,143.72,143.84,31949.0,136.5568,136.7372,136.4429,136.5568,31949.0
2022-01-21 14:45:00,143.82,144.0,143.81,144.0,26312.0,136.5379,136.7087,136.5284,136.7087,26312.0
2022-01-21 14:50:00,144.0,144.01,143.73,143.76,24341.0,136.7087,136.7182,136.4524,136.4809,24341.0
2022-01-21 14:55:00,143.76,143.83,143.32,143.39,44375.0,136.4809,136.5474,136.0632,136.1296,44375.0
2022-01-21 15:00:00,143.4,143.63,143.28,143.44,30649.0,136.1391,136.3575,136.0252,136.1771,30649.0
2022-01-21 15:05:00,143.44,143.46,143.21,143.28,48046.0,136.1771,136.1961,135.9587,136.0252,48046.0
2022-01-21 15:10:00,143.22,143.29,143.06,143.2,30444.0,135.9682,136.0347,135.8163,135.9493,30444.0
2022-01-21 15:15:00,143.2,143.6,143.11,143.35,36790.0,135.9493,136.329,135.8638,136.0917,36790.0
2022-01-21 15:20:00,143.31,143.34,142.91,143.16,60487.0,136.0537,136.0822,135.6739,135.9113,60487.0
2022-01-21 15:25:00,143.18,143.24,142.96,143.18,62250.0,135.9303,135.9872,135.7214,135.9303,62250.0
2022-01-21 15:30:00,143.13,143.38,143.06,143.11,81090.0,135.8828,136.1201,135.8163,135.8638,81090.0
2022-01-21 15:35:00,143.09,143.17,142.85,143.07,72235.0,135.8448,135.9208,135.617,135.8258,72235.0
2022-01-21 15:40:00,143.06,143.71,143.06,143.4,73531.0,135.8163,136.4334,135.8163,136.1391,73531.0
2022-01-21 15:45:00,143.41,143.77,143.32,143.61,112891.0,136.1486,136.4904,136.0632,136.3385,112891.0
2022-01-21 15:50:00,143.63,143.81,143.16,143.21,112202.0,136.3575,136.5284,135.9113,135.9587,112202.0
2022-01-21 15:55:00,143.2,143.63,142.85,142.88,355005.0,135.9493,136.3575,135.617,135.6455,355005.0
2022-01-24 09:30:00,140.81,140.96,139.56,140.23,295128.0,133.6803,133.8227,132.4936,133.1296,295128.0
2022-01-24 09:35:00,140.33,140.69,139.99,140.46,113945.0,133.2246,133.5663,132.9018,133.348,113945.0
2022-01-24 09:40:00,140.47,140.78,140.18,140.43,65415.0,133.3575,133.6518,133.0822,133.3195,65415.0
2022-01-24 09:45:00,140.46,140.79,139.99,140.03,86888.0,133.348,133.6613,132.9018,132.9398,86888.0
2022-01-24 09:50:00,140.02,140.79,139.59,140.56,133443.0,132.9303,133.6613,132.522,133.4429,133443.0
2022-01-24 09:55:00,140.62,140.88,139.84,139.9,149308.0,133.4999,133.7467,132.7594,132.8163,149308.0
2022-01-24 10:00:00,139.88,140.72,139.88,140.44,82866.0,132.7974,133.5948,132.7974,133.329,82866.0
2022-01-24 10:05:00,140.49,140.69,139.91,140.04,77094.0,133.3765,133.5663,132.8258,132.9493,77094.0
2022-01-24 10:10:00,140.04,140.72,139.74,140.62,112952.0,132.9493,133.5948,132.6644,133.4999,112952.0
2022-01-24 10:15:00,140.59,140.81,139.8,139.98,67104.0,133.4714,133.6803,132.7214,132.8923,67104.0
2022-01-24 10:20:00,140.07,140.98,140.04,140.98,48204.0,132.9777,133.8417,132.9493,133.8417,48204.0
2022-01-24 10:25:00,140.94,141.55,140.92,141.15,67636.0,133.8037,134.3828,133.7847,134.0031,67636.0
2022-01-24 10:30:00,141.1,141.56,141.02,141.4,48153.0,133.9556,134.3923,133.8796,134.2404,48153.0
2022-01-24 10:35:00,141.25,142.2,141.08,141.96,91949.0,134.098,134.9999,133.9366,134.772,91949.0
2022-01-24 10:40:00,141.93,142.43,141.55,142.33,61025.0,134.7436,135.2182,134.3828,135.1233,61025.0
2022-01-24 10:45:00,142.34,142.34,141.6,141.7,67709.0,135.1328,135.1328,134.4303,134.5252,67709.0
2022-01-24 10:50:00,141.72,142.68,141.45,142.68,66014.0,134.5442,135.4556,134.2879,135.4556,66014.0
2022-01-24 10:55:00,142.69,142.76,141.93,142.0,67145.0,135.4651,135.5315,134.7436,134.81,67145.0
2022-01-24 11:00:00,142.03,142.04,141.41,141.67,49069.0,134.8385,134.848,134.2499,134.4967,49069.0
2022-01-24 11:05:00,141.66,141.76,141.3,141.3,76555.0,134.4872,134.5822,134.1455,134.1455,76555.0
2022-01-24 11:10:00,141.33,141.56,141.03,141.19,39359.0,134.1739,134.3923,133.8891,134.041,39359.0
2022-01-24 11:15:00,141.26,141.43,141.01,141.35,52739.0,134.1075,134.2689,133.8701,134.1929,52739.0
2022-01-24 11:20:00,141.39,141.93,141.31,141.48,56309.0,134.2309,134.7436,134.1549,134.3163,56309.0
2022-01-24 11:25:00,141.5,141.74,141.25,141.49,36455.0,134.3353,134.5632,134.098,134.3258,36455.0
2022-01-24 11:30:00,141.44,141.78,141.21,141.64,26075.0,134.2784,134.6012,134.06,134.4682,26075.0
2022-01-24 11:35:00,141.69,141.82,141.05,141.26,25435.0,134.5157,134.6391,133.9081,134.1075,25435.0
2022-01-24 11:40:00,141.3,141.52,140.87,140.98,34056.0,134.1455,134.3543,133.7372,133.8417,34056.0
2022-01-24 11:45:00,140.98,141.1,140.22,140.25,45609.0,133.8417,133.9556,133.1201,133.1486,45609.0
2022-01-24 11:50:00,140.26,141.25,140.24,141.23,42338.0,133.1581,134.098,133.1391,134.079,42338.0
2022-01-24 11:55:00,141.23,141.53,141.08,141.51,42794.0,134.079,134.3638,133.9366,134.3448,42794.0
2022-01-24 12:00:00,141.49,141.61,141.02,141.03,49391.0,134.3258,134.4398,133.8796,133.8891,49391.0
2022-01-24 12:05:00,141.03,141.37,140.94,140.98,37137.0,133.8891,134.2119,133.8037,133.8417,37137.0
2022-01-24 12:10:00,140.98,141.21,140.4,140.53,52424.0,133.8417,134.06,133.291,133.4144,52424.0
2022-01-24 12:15:00,140.52,140.54,140.11,140.32,45568.0,133.4049,133.4239,133.0157,133.2151,45568.0
2022-01-24 12:20:00,140.3,140.62,140.11,140.27,76288.0,133.1961,133.4999,133.0157,133.1676,76288.0
2022-01-24 12:25:00,140.3,140.78,139.85,140.67,80187.0,133.1961,133.6518,132.7689,133.5474,80187.0
2022-01-24 12:30:00,140.67,140.96,140.48,140.91,43677.0,133.5474,133.8227,133.367,133.7752,43677.0
2022-01-24 12:35:00,140.9,140.97,140.44,140.7,30470.0,133.7657,133.8322,133.329,133.5758,30470.0
2022-01-24 12:40:00,140.67,141.39,140.42,141.27,35697.0,133.5474,134.2309,133.31,134.117,35697.0
2022-01-24 12:45:00,141.31,141.58,141.26,141.42,40952.0,134.1549,134.4113,134.1075,134.2594,40952.0
2022-01-24 12:50:00,141.44,142.07,141.21,142.01,41455.0,134.2784,134.8765,134.06,134.8195,41455.0
2022-01-24 12:55:00,142.0,142.1,141.69,141.78,47245.0,134.81,134.9049,134.5157,134.6012,47245.0
2022-01-24 13:00:00,141.75,142.13,141.7,142.11,51145.0,134.5727,134.9334,134.5252,134.9144,51145.0
2022-01-24 13:05:00,142.08,142.63,141.87,142.46,48683.0,134.886,135.4081,134.6866,135.2467,48683.0
2022-01-24 13:10:00,142.47,142.94,142.46,142.88,88941.0,135.2562,135.7024,135.2467,135.6455,88941.0
2022-01-24 13:15:00,142.86,143.22,142.76,143.16,65586.0,135.6265,135.9682,135.5315,135.9113,65586.0
2022-01-24 13:20:00,143.16,143.24,142.35,142.38,57473.0,135.9113,135.9872,135.1423,135.1708,57473.0
2022-01-24 13:25:00,142.39,142.65,142.13,142.36,30504.0,135.1803,135.4271,134.9334,135.1518,30504.0
2022-01-24 13:30:00,142.3,143.15,142.3,143.12,44239.0,135.0948,135.9018,135.0948,135.8733,44239.0
2022-01-24 13:35:00,143.11,143.11,142.57,142.89,46537.0,135.8638,135.8638,135.3512,135.6549,46537.0
2022-01-24 13:40:00,142.91,142.96,142.49,142.67,46525.0,135.6739,135.7214,135.2752,135.4461,46525.0
2022-01-24 13:45:00,142.67,143.1,142.66,143.08,106670.0,135.4461,135.8543,135.4366,135.8353,106670.0
2022-01-24 13:50:00,143.13,143.38,142.86,143.32,32932.0,135.8828,136.1201,135.6265,136.0632,32932.0
2022-01-24 13:55:00,143.35,143.69,143.33,143.54,48283.0,136.0917,136.4144,136.0727,136.272,48283.0
2022-01-24 14:00:00,143.5,143.99,143.42,143.51,68602.0,136.2341,136.6993,136.1581,136.2436,68602.0
2022-01-24 14:05:00,143.49,143.98,143.41,143.85,55970.0,136.2246,136.6898,136.1486,136.5663,55970.0
2022-01-24 14:10:00,143.91,144.09,142.92,143.09,33940.0,136.6233,136.7942,135.6834,135.8448,33940.0
2022-01-24 14:15:00,143.27,143.31,142.68,142.79,44144.0,136.0157,136.0537,135.4556,135.56,44144.0
2022-01-24 14:20:00,142.85,143.28,142.31,142.5,60748.0,135.617,136.0252,135.1043,135.2847,60748.0
2022-01-24 14:25:00,142.4,142.92,142.36,142.63,48651.0,135.1898,135.6834,135.1518,135.4081,48651.0
2022-01-24 14:30:00,142.64,143.08,142.59,142.66,54142.0,135.4176,135.8353,135.3701,135.4366,54142.0
2022-01-24 14:35:00,142.67,142.7,142.09,142.42,48768.0,135.4461,135.4746,134.8955,135.2087,48768.0
2022-01-24 14:40:00,142.42,142.61,142.22,142.24,50349.0,135.2087,135.3891,135.0189,135.0379,50349.0
2022-01-24 14:45:00,142.24,142.86,141.83,142.76,45690.0,135.0379,135.6265,134.6486,135.5315,45690.0
2022-01-24 14:50:00,142.74,143.09,142.54,142.94,38526.0,135.5125,135.8448,135.3227,135.7024,38526.0
2022-01-24 14:55:00,142.94,143.1,142.51,143.02,60529.0,135.7024,135.8543,135.2942,135.7784,60529.0
2022-01-24 15:00:00,143.05,143.47,143.02,143.12,50149.0,135.8068,136.2056,135.7784,135.8733,50149.0
2022-01-24 15:05:00,143.09,143.16,142.81,143.13,38325.0,135.8448,135.9113,135.579,135.8828,38325.0
2022-01-24 15:10:00,143.11,143.65,143.08,143.49,68135.0,135.8638,136.3765,135.8353,136.2246,68135.0
2022-01-24 15:15:00,143.5,143.97,143.31,143.39,48069.0,136.2341,136.6803,136.0537,136.1296,48069.0
2022-01-24 15:20:00,143.5,144.22,143.5,143.92,64227.0,136.2341,136.9176,136.2341,136.6328,64227.0
2022-01-24 15:25:00,143.93,144.44,143.87,144.31,77847.0,136.6423,137.1265,136.5853,137.003,77847.0
2022-01-24 15:30:00,144.28,145.19,144.04,145.14,96677.0,136.9746,137.8385,136.7467,137.791,96677.0
2022-01-24 15:35:00,145.16,145.25,144.74,145.16,84143.0,137.81,137.8955,137.4113,137.81,84143.0
2022-01-24 15:40:00,145.14,145.3,144.39,144.75,100804.0,137.791,137.9429,137.079,137.4208,100804.0
2022-01-24 15:45:00,144.75,145.67,144.66,145.52,128150.0,137.4208,138.2942,137.3353,138.1518,128150.0
2022-01-24 15:50:00,145.55,146.22,145.55,145.92,171620.0,138.1803,138.8163,138.1803,138.5315,171620.0
2022-01-24 15:55:00,145.89,146.31,145.4,146.03,366720.0,138.503,138.9018,138.0379,138.636,366720.0
2022-01-25 09:30:00,144.97,145.63,142.78,143.4,299065.0,137.6296,138.2562,135.5505,136.1391,299065.0
2022-01-25 09:35:00,143.54,143.99,143.37,143.56,117691.0,136.272,136.6993,136.1106,136.291,117691.0
2022-01-25 09:40:00,143.51,143.93,142.82,143.02,130936.0,136.2436,136.6423,135.5885,135.7784,130936.0
2022-01-25 09:45:00,143.09,143.15,142.67,142.7,95999.0,135.8448,135.9018,135.4461,135.4746,95999.0
2022-01-25 09:50:00,142.72,143.09,142.51,142.85,90280.0,135.4936,135.8448,135.2942,135.617,90280.0
2022-01-25 09:55:00,142.85,143.91,142.85,143.88,98034.0,135.617,136.6233,135.617,136.5948,98034.0
2022-01-25 10:00:00,143.88,143.93,143.09,143.22,98693.0,136.5948,136.6423,135.8448,135.9682,98693.0
2022-01-25 10:05:00,143.19,143.79,143.05,143.75,98684.0,135.9398,136.5094,135.8068,136.4714,98684.0
2022-01-25 10:10:00,143.62,144.67,143.59,144.67,70144.0,136.348,137.3448,136.3195,137.3448,70144.0
2022-01-25 10:15:00,144.68,145.08,144.41,144.84,100143.0,137.3543,137.7341,137.098,137.5062,100143.0
2022-01-25 10:20:00,144.82,144.97,144.45,144.6,76966.0,137.4872,137.6296,137.136,137.2784,76966.0
2022-01-25 10:25:00,144.65,145.86,144.44,145.69,100711.0,137.3258,138.4746,137.1265,138.3132,100711.0
2022-01-25 10:30:00,145.69,145.92,145.23,145.25,68679.0,138.3132,138.5315,137.8765,137.8955,68679.0
2022-01-25 10:35:00,145.25,145.39,144.56,144.92,62292.0,137.8955,138.0284,137.2404,137.5822,62292.0
2022-01-25 10:40:00,144.93,145.35,144.6,145.27,42020.0,137.5917,137.9904,137.2784,137.9144,42020.0
2022-01-25 10:45:00,145.38,145.52,144.92,145.18,44707.0,138.0189,138.1518,137.5822,137.829,44707.0
2022-01-25 10:50:00,145.22,145.23,144.61,144.7,47411.0,137.867,137.8765,137.2879,137.3733,47411.0
2022-01-25 10:55:00,144.79,144.91,144.47,144.66,54226.0,137.4587,137.5727,137.1549,137.3353,54226.0
2022-01-25 11:00:00,144.63,145.0,144.47,145.0,42848.0,137.3068,137.6581,137.1549,137.6581,42848.0
2022-01-25 11:05:00,144.96,145.17,144.54,144.97,44629.0,137.6201,137.8195,137.2214,137.6296,44629.0
2022-01-25 11:10:00,144.97,145.27,144.82,144.95,61988.0,137.6296,137.9144,137.4872,137.6106,61988.0
2022-01-25 11:15:00,144.9,145.68,144.85,145.62,69615.0,137.5632,138.3037,137.5157,138.2467,69615.0
2022-01-25 11:20:00,145.62,145.85,145.53,145.85,46275.0,138.2467,138.4651,138.1613,138.4651,46275.0
2022-01-25 11:25:00,145.83,145.96,145.48,145.6,51049.0,138.4461,138.5695,138.1138,138.2277,51049.0
2022-01-25 11:30:00,145.6,145.63,145.25,145.44,49217.0,138.2277,138.2562,137.8955,138.0758,49217.0
2022-01-25 11:35:00,145.4,145.68,145.19,145.43,61058.0,138.0379,138.3037,137.8385,138.0663,61058.0
2022-01-25 11:40:00,145.41,146.09,145.28,146.03,45901.0,138.0474,138.6929,137.9239,138.636,45901.0
2022-01-25 11:45:00,146.0,146.39,145.94,146.38,76065.0,138.6075,138.9777,138.5505,138.9682,76065.0
2022-01-25 11:50:00,146.36,146.76,146.2,146.67,65121.0,138.9492,139.329,138.7974,139.2436,65121.0
2022-01-25 11:55:00,146.62,146.75,145.93,146.0,68753.0,139.1961,139.3195,138.541,138.6075,68753.0
2022-01-25 12:00:00,146.02,146.23,145.78,146.16,72839.0,138.6265,138.8258,138.3986,138.7594,72839.0
2022-01-25 12:05:00,146.18,146.71,146.15,146.45,40754.0,138.7784,139.2815,138.7499,139.0347,40754.0
2022-01-25 12:10:00,146.45,146.45,145.98,146.16,30099.0,139.0347,139.0347,138.5885,138.7594,30099.0
2022-01-25 12:15:00,146.23,146.44,145.84,146.34,39088.0,138.8258,139.0252,138.4556,138.9303,39088.0
2022-01-25 12:20:00,146.29,146.63,146.27,146.47,33621.0,138.8828,139.2056,138.8638,139.0537,33621.0
2022-01-25 12:25:00,146.49,146.71,146.3,146.35,39928.0,139.0727,139.2815,138.8923,138.9398,39928.0
2022-01-25 12:30:00,146.21,146.21,145.76,145.8,34218.0,138.8068,138.8068,138.3796,138.4176,34218.0
2022-01-25 12:35:00,145.85,146.12,145.8,146.04,30999.0,138.4651,138.7214,138.4176,138.6455,30999.0
2022-01-25 12:40:00,146.03,146.29,145.79,146.28,32897.0,138.636,138.8828,138.4081,138.8733,32897.0
2022-01-25 12:45:00,146.28,146.45,145.82,145.98,47977.0,138.8733,139.0347,138.4366,138.5885,47977.0
2022-01-25 12:50:00,145.98,146.19,145.89,146.03,26388.0,138.5885,138.7879,138.503,138.636,26388.0
2022-01-25 12:55:00,146.0,146.22,145.83,146.21,30681.0,138.6075,138.8163,138.4461,138.8068,30681.0
2022-01-25 13:00:00,146.17,146.22,145.82,146.03,32705.0,138.7689,138.8163,138.4366,138.636,32705.0
2022-01-25 13:05:00,146.07,146.09,145.77,146.02,43301.0,138.6739,138.6929,138.3891,138.6265,43301.0
2022-01-25 13:10:00,145.99,146.16,145.91,146.03,20451.0,138.598,138.7594,138.522,138.636,20451.0
2022-01-25 13:15:00,146.04,146.21,145.93,146.07,26637.0,138.6455,138.8068,138.541,138.6739,26637.0
2022-01-25 13:20:00,146.05,146.17,145.95,146.04,31464.0,138.6549,138.7689,138.56,138.6455,31464.0
2022-01-25 13:25:00,146.02,146.53,145.94,146.48,35186.0,138.6265,139.1106,138.5505,139.0632,35186.0
2022-01-25 13:30:00,146.49,146.71,146.33,146.61,23055.0,139.0727,139.2815,138.9208,139.1866,23055.0
2022-01-25 13:35:00,146.65,146.7,146.28,146.64,18947.0,139.2246,139.272,138.8733,139.2151,18947.0
2022-01-25 13:40:00,146.66,146.71,146.41,146.61,26735.0,139.2341,139.2815,138.9967,139.1866,26735.0
2022-01-25 13:45:00,146.62,147.06,146.44,147.06,50105.0,139.1961,139.6138,139.0252,139.6138,50105.0
2022-01-25 13:50:00,147.03,147.19,146.93,147.18,40557.0,139.5853,139.7372,139.4904,139.7277,40557.0
2022-01-25 13:55:00,147.15,147.35,146.98,147.33,28543.0,139.6992,139.8891,139.5379,139.8701,28543.0
2022-01-25 14:00:00,147.31,147.31,146.81,146.86,34715.0,139.8511,139.8511,139.3765,139.4239,34715.0
2022-01-25 14:05:00,146.86,147.04,146.64,146.98,55483.0,139.4239,139.5948,139.2151,139.5379,55483.0
2022-01-25 14:10:00,147.0,147.23,146.97,147.11,32547.0,139.5568,139.7752,139.5284,139.6613,32547.0
2022-01-25 14:15:00,147.11,147.31,147.1,147.23,40888.0,139.6613,139.8511,139.6518,139.7752,40888.0
2022-01-25 14:20:00,147.26,147.31,146.89,146.98,38387.0,139.8037,139.8511,139.4524,139.5379,38387.0
2022-01-25 14:25:00,146.97,147.1,146.71,146.82,49057.0,139.5284,139.6518,139.2815,139.386,49057.0
2022-01-25 14:30:00,146.8,146.88,146.4,146.44,63546.0,139.367,139.4429,138.9872,139.0252,63546.0
2022-01-25 14:35:00,146.48,146.76,146.45,146.67,48113.0,139.0632,139.329,139.0347,139.2436,48113.0
2022-01-25 14:40:00,146.72,147.18,146.72,147.17,26918.0,139.291,139.7277,139.291,139.7182,26918.0
2022-01-25 14:45:00,147.14,147.48,147.13,147.35,48804.0,139.6898,140.0125,139.6803,139.8891,48804.0
2022-01-25 14:50:00,147.37,147.73,147.31,147.66,51742.0,139.9081,140.2499,139.8511,140.1834,51742.0
2022-01-25 14:55:00,147.64,147.96,147.59,147.89,46794.0,140.1644,140.4682,140.117,140.4018,46794.0
2022-01-25 15:00:00,147.92,147.92,147.31,147.44,50135.0,140.4303,140.4303,139.8511,139.9746,50135.0
2022-01-25 15:05:00,147.39,147.39,146.89,146.92,49855.0,139.9271,139.9271,139.4524,139.4809,49855.0
2022-01-25 15:10:00,146.87,146.94,146.51,146.63,103806.0,139.4334,139.4999,139.0917,139.2056,103806.0
2022-01-25 15:15:00,146.64,146.97,146.58,146.96,35953.0,139.2151,139.5284,139.1581,139.5189,35953.0
2022-01-25 15:20:00,146.96,146.98,146.12,146.15,83169.0,139.5189,139.5379,138.7214,138.7499,83169.0
2022-01-25 15:25:00,146.15,146.15,145.65,145.7,48844.0,138.7499,138.7499,138.2752,138.3227,48844.0
2022-01-25 15:30:00,145.69,145.82,145.33,145.35,132152.0,138.3132,138.4366,137.9714,137.9904,132152.0
2022-01-25 15:35:00,145.4,145.64,145.0,145.59,93587.0,138.0379,138.2657,137.6581,138.2182,93587.0
2022-01-25 15:40:00,145.63,146.02,145.5,145.69,77806.0,138.2562,138.6265,138.1328,138.3132,77806.0
2022-01-25 15:45:00,145.69,145.98,145.47,145.58,68997.0,138.3132,138.5885,138.1043,138.2087,68997.0
2022-01-25 15:50:00,145.52,145.55,145.03,145.08,114010.0,138.1518,138.1803,137.6866,137.7341,114010.0
2022-01-25 15:55:00,145.13,145.54,145.08,145.52,255811.0,137.7815,138.1708,137.7341,138.1518,255811.0
2022-01-26 09:30:00,147.78,148.29,147.5,148.27,258146.0,140.2973,140.7815,140.0315,140.7625,258146.0
2022-01-26 09:35:00,148.31,148.35,147.39,147.45,57251.0,140.8005,140.8385,139.9271,139.9841,57251.0
2022-01-26 09:40:00,147.45,147.96,147.39,147.65,59030.0,139.9841,140.4682,139.9271,140.1739,59030.0
2022-01-26 09:45:00,147.64,147.94,147.19,147.6,55146.0,140.1644,140.4492,139.7372,140.1265,55146.0
2022-01-26 09:50:00,147.6,148.3,147.41,148.3,48817.0,140.1265,140.791,139.9461,140.791,48817.0
2022-01-26 09:55:00,148.32,148.57,147.99,148.54,75011.0,140.81,141.0473,140.4967,141.0189,75011.0
2022-01-26 10:00:00,148.55,148.97,148.38,148.77,68289.0,141.0284,141.4271,140.867,141.2372,68289.0
2022-01-26 10:05:00,148.79,148.8,148.4,148.58,43377.0,141.2562,141.2657,140.886,141.0568,43377.0
2022-01-26 10:10:00,148.6,148.63,148.12,148.13,80200.0,141.0758,141.1043,140.6201,140.6296,80200.0
2022-01-26 10:15:00,148.1,148.45,147.87,148.42,83528.0,140.6011,140.9334,140.3828,140.9049,83528.0
2022-01-26 10:20:00,148.38,148.5,147.83,147.86,52340.0,140.867,140.9809,140.3448,140.3733,52340.0
2022-01-26 10:25:00,147.85,148.03,147.62,147.89,58975.0,140.3638,140.5347,140.1455,140.4018,58975.0
2022-01-26 10:30:00,147.87,147.93,147.45,147.86,40666.0,140.3828,140.4398,139.9841,140.3733,40666.0
2022-01-26 10:35:00,147.81,148.01,147.66,147.73,60051.0,140.3258,140.5157,140.1834,140.2499,60051.0
2022-01-26 10:40:00,147.78,147.96,147.32,147.33,35806.0,140.2973,140.4682,139.8606,139.8701,35806.0
2022-01-26 10:45:00,147.34,147.49,147.14,147.46,53719.0,139.8796,140.022,139.6898,139.9936,53719.0
2022-01-26 10:50:00,147.41,147.58,147.26,147.45,46568.0,139.9461,140.1075,139.8037,139.9841,46568.0
2022-01-26 10:55:00,147.46,147.74,147.27,147.46,42309.0,139.9936,140.2594,139.8132,139.9936,42309.0
2022-01-26 11:00:00,147.42,147.45,147.05,147.1,41418.0,139.9556,139.9841,139.6043,139.6518,41418.0
2022-01-26 11:05:00,147.09,147.44,146.92,147.41,33200.0,139.6423,139.9746,139.4809,139.9461,33200.0
2022-01-26 11:10:00,147.42,147.69,147.34,147.5,21224.0,139.9556,140.2119,139.8796,140.0315,21224.0
2022-01-26 11:15:00,147.51,147.72,147.36,147.54,24216.0,140.041,140.2404,139.8986,140.0695,24216.0
2022-01-26 11:20:00,147.55,147.69,147.37,147.48,34971.0,140.079,140.2119,139.9081,140.0125,34971.0
2022-01-26 11:25:00,147.51,147.53,147.18,147.23,31684.0,140.041,140.06,139.7277,139.7752,31684.0
2022-01-26 11:30:00,147.28,147.46,147.08,147.16,39607.0,139.8227,139.9936,139.6328,139.7087,39607.0
2022-01-26 11:35:00,147.16,147.3,146.92,147.11,31101.0,139.7087,139.8417,139.4809,139.6613,31101.0
2022-01-26 11:40:00,147.14,147.43,147.03,147.23,29352.0,139.6898,139.9651,139.5853,139.7752,29352.0
2022-01-26 11:45:00,147.25,147.49,147.17,147.27,24148.0,139.7942,140.022,139.7182,139.8132,24148.0
2022-01-26 11:50:00,147.25,147.34,147.01,147.31,35543.0,139.7942,139.8796,139.5663,139.8511,35543.0
2022-01-26 11:55:00,147.33,147.52,147.18,147.37,126156.0,139.8701,140.0505,139.7277,139.9081,126156.0
2022-01-26 12:00:00,147.37,147.53,146.96,146.96,28004.0,139.9081,140.06,139.5189,139.5189,28004.0
2022-01-26 12:05:00,146.92,147.09,146.9,147.05,21768.0,139.4809,139.6423,139.4619,139.6043,21768.0
2022-01-26 12:10:00,147.04,147.31,146.97,147.12,22371.0,139.5948,139.8511,139.5284,139.6708,22371.0
2022-01-26 12:15:00,147.13,147.32,147.12,147.18,27407.0,139.6803,139.8606,139.6708,139.7277,27407.0
2022-01-26 12:20:00,147.19,147.32,146.85,146.9,20140.0,139.7372,139.8606,139.4144,139.4619,20140.0
2022-01-26 12:25:00,146.94,146.94,146.79,146.83,17710.0,139.4999,139.4999,139.3575,139.3955,17710.0
2022-01-26 12:30:00,146.86,146.94,146.66,146.72,20021.0,139.4239,139.4999,139.2341,139.291,20021.0
2022-01-26 12:35:00,146.71,146.96,146.69,146.93,17705.0,139.2815,139.5189,139.2625,139.4904,17705.0
2022-01-26 12:40:00,146.93,147.03,146.77,146.97,35415.0,139.4904,139.5853,139.3385,139.5284,35415.0
2022-01-26 12:45:00,146.96,147.05,146.76,146.8,31721.0,139.5189,139.6043,139.329,139.367,31721.0
2022-01-26 12:50:00,146.79,146.95,146.69,146.85,28524.0,139.3575,139.5094,139.2625,139.4144,28524.0
2022-01-26 12:55:00,146.85,147.02,146.83,146.92,30120.0,139.4144,139.5758,139.3955,139.4809,30120.0
2022-01-26 13:00:00,146.93,146.94,146.42,146.5,30949.0,139.4904,139.4999,139.0062,139.0822,30949.0
2022-01-26 13:05:00,146.5,146.66,146.38,146.66,29147.0,139.0822,139.2341,138.9682,139.2341,29147.0
2022-01-26 13:10:00,146.63,146.83,146.55,146.83,26814.0,139.2056,139.3955,139.1296,139.3955,26814.0
2022-01-26 13:15:00,146.81,146.9,146.7,146.77,25572.0,139.3765,139.4619,139.272,139.3385,25572.0
2022-01-26 13:20:00,146.76,146.76,146.41,146.61,31135.0,139.329,139.329,138.9967,139.1866,31135.0
2022-01-26 13:25:00,146.61,146.62,146.47,146.5,22827.0,139.1866,139.1961,139.0537,139.0822,22827.0
2022-01-26 13:30:00,146.48,146.63,146.43,146.6,24849.0,139.0632,139.2056,139.0157,139.1771,24849.0
2022-01-26 13:35:00,146.64,146.65,146.3,146.37,41186.0,139.2151,139.2246,138.8923,138.9587,41186.0
2022-01-26 13:40:00,146.4,146.55,146.36,146.53,32856.0,138.9872,139.1296,138.9492,139.1106,32856.0
2022-01-26 13:45:00,146.52,146.53,146.32,146.34,39607.0,139.1011,139.1106,138.9113,138.9303,39607.0
2022-01-26 13:50:00,146.3,146.57,146.27,146.53,32899.0,138.8923,139.1486,138.8638,139.1106,32899.0
2022-01-26 13:55:00,146.51,146.64,146.37,146.53,24526.0,139.0917,139.2151,138.9587,139.1106,24526.0
2022-01-26 14:00:00,146.51,147.43,146.41,146.9,82152.0,139.0917,139.9651,138.9967,139.4619,82152.0
2022-01-26 14:05:00,146.89,147.29,146.78,146.78,113770.0,139.4524,139.8322,139.348,139.348,113770.0
2022-01-26 14:10:00,146.78,147.0,145.8,146.04,54549.0,139.348,139.5568,138.4176,138.6455,54549.0
2022-01-26 14:15:00,145.98,146.2,145.67,145.95,39670.0,138.5885,138.7974,138.2942,138.56,39670.0
2022-01-26 14:20:00,145.98,146.18,145.67,146.09,57922.0,138.5885,138.7784,138.2942,138.6929,57922.0
2022-01-26 14:25:00,146.16,146.65,146.16,146.53,32234.0,138.7594,139.2246,138.7594,139.1106,32234.0
2022-01-26 14:30:00,146.52,146.56,145.56,145.68,61326.0,139.1011,139.1391,138.1898,138.3037,61326.0
2022-01-26 14:35:00,145.74,146.48,145.45,146.19,50884.0,138.3606,139.0632,138.0853,138.7879,50884.0
2022-01-26 14:40:00,146.26,146.35,145.28,145.34,60524.0,138.8543,138.9398,137.9239,137.9809,60524.0
2022-01-26 14:45:00,145.28,145.31,144.1,144.33,75977.0,137.9239,137.9524,136.8037,137.022,75977.0
2022-01-26 14:50:00,144.39,145.21,144.22,144.78,89397.0,137.079,137.8575,136.9176,137.4492,89397.0
2022-01-26 14:55:00,144.8,145.15,144.53,145.1,60018.0,137.4682,137.8005,137.2119,137.753,60018.0
2022-01-26 15:00:00,145.07,145.07,143.54,143.96,60813.0,137.7246,137.7246,136.272,136.6708,60813.0
2022-01-26 15:05:00,143.92,143.99,143.1,143.14,50276.0,136.6328,136.6993,135.8543,135.8923,50276.0
2022-01-26 15:10:00,143.17,144.12,143.11,143.67,78735.0,135.9208,136.8227,135.8638,136.3955,78735.0
2022-01-26 15:15:00,143.66,144.04,143.21,143.26,52886.0,136.386,136.7467,135.9587,136.0062,52886.0
2022-01-26 15:20:00,143.28,143.39,142.73,143.17,93159.0,136.0252,136.1296,135.503,135.9208,93159.0
2022-01-26 15:25:00,143.2,144.06,143.0,144.0,57083.0,135.9493,136.7657,135.7594,136.7087,57083.0
2022-01-26 15:30:00,144.05,144.29,143.64,143.75,71937.0,136.7562,136.9841,136.367,136.4714,71937.0
2022-01-26 15:35:00,143.72,143.96,143.22,143.79,82704.0,136.4429,136.6708,135.9682,136.5094,82704.0
2022-01-26 15:40:00,143.78,144.22,143.51,143.99,84972.0,136.4999,136.9176,136.2436,136.6993,84972.0
2022-01-26 15:45:00,143.98,144.27,143.39,143.94,97673.0,136.6898,136.9651,136.1296,136.6518,97673.0
2022-01-26 15:50:00,143.91,144.33,143.56,144.26,113415.0,136.6233,137.022,136.291,136.9556,113415.0
2022-01-26 15:55:00,144.28,144.43,143.64,143.93,209430.0,136.9746,137.117,136.367,136.6423,209430.0
2022-01-27 09:30:00,144.99,146.92,144.99,146.57,192095.0,137.6486,139.4809,137.6486,139.1486,192095.0
2022-01-27 09:35:00,146.62,147.1,146.34,146.87,50188.0,139.1961,139.6518,138.9303,139.4334,50188.0
2022-01-27 09:40:00,146.93,147.35,146.52,146.96,57818.0,139.4904,139.8891,139.1011,139.5189,57818.0
2022-01-27 09:45:00,146.96,147.12,146.28,146.64,47910.0,139.5189,139.6708,138.8733,139.2151,47910.0
2022-01-27 09:50:00,146.59,146.67,146.26,146.27,33915.0,139.1676,139.2436,138.8543,138.8638,33915.0
2022-01-27 09:55:00,146.15,146.27,145.68,146.02,32577.0,138.7499,138.8638,138.3037,138.6265,32577.0
2022-01-27 10:00:00,146.03,146.18,145.09,146.16,38594.0,138.636,138.7784,137.7436,138.7594,38594.0
2022-01-27 10:05:00,146.31,146.61,146.04,146.52,15650.0,138.9018,139.1866,138.6455,139.1011,15650.0
2022-01-27 10:10:00,146.52,146.79,146.41,146.49,20356.0,139.1011,139.3575,138.9967,139.0727,20356.0
2022-01-27 10:15:00,146.49,146.7,146.18,146.51,33875.0,139.0727,139.272,138.7784,139.0917,33875.0
2022-01-27 10:20:00,146.54,146.81,146.18,146.23,34771.0,139.1201,139.3765,138.7784,138.8258,34771.0
2022-01-27 10:25:00,146.3,146.37,145.59,145.59,31034.0,138.8923,138.9587,138.2182,138.2182,31034.0
2022-01-27 10:30:00,145.57,145.74,145.28,145.32,36354.0,138.1992,138.3606,137.9239,137.9619,36354.0
2022-01-27 10:35:00,145.26,145.55,144.97,145.31,58147.0,137.9049,138.1803,137.6296,137.9524,58147.0
2022-01-27 10:40:00,145.37,145.71,145.13,145.66,23804.0,138.0094,138.3322,137.7815,138.2847,23804.0
2022-01-27 10:45:00,145.68,145.83,145.4,145.52,25648.0,138.3037,138.4461,138.0379,138.1518,25648.0
2022-01-27 10:50:00,145.55,145.7,145.34,145.49,15346.0,138.1803,138.3227,137.9809,138.1233,15346.0
2022-01-27 10:55:00,145.54,146.0,145.4,145.74,41919.0,138.1708,138.6075,138.0379,138.3606,41919.0
2022-01-27 11:00:00,145.71,146.39,145.71,146.19,31821.0,138.3322,138.9777,138.3322,138.7879,31821.0
2022-01-27 11:05:00,146.2,146.25,145.64,145.81,23034.0,138.7974,138.8448,138.2657,138.4271,23034.0
2022-01-27 11:10:00,145.85,146.1,145.81,145.88,23363.0,138.4651,138.7024,138.4271,138.4936,23363.0
2022-01-27 11:15:00,145.85,145.85,145.2,145.5,29424.0,138.4651,138.4651,137.848,138.1328,29424.0
2022-01-27 11:20:00,145.56,145.81,145.4,145.57,27510.0,138.1898,138.4271,138.0379,138.1992,27510.0
2022-01-27 11:25:00,145.61,145.66,145.25,145.57,27228.0,138.2372,138.2847,137.8955,138.1992,27228.0
2022-01-27 11:30:00,145.56,145.89,145.44,145.82,33445.0,138.1898,138.503,138.0758,138.4366,33445.0
2022-01-27 11:35:00,145.82,145.94,145.38,145.47,18249.0,138.4366,138.5505,138.0189,138.1043,18249.0
2022-01-27 11:40:00,145.48,145.84,145.43,145.44,21596.0,138.1138,138.4556,138.0663,138.0758,21596.0
2022-01-27 11:45:00,145.46,145.63,145.31,145.39,20662.0,138.0948,138.2562,137.9524,138.0284,20662.0
2022-01-27 11:50:00,145.39,145.49,145.19,145.44,18651.0,138.0284,138.1233,137.8385,138.0758,18651.0
2022-01-27 11:55:00,145.44,145.47,145.09,145.16,15286.0,138.0758,138.1043,137.7436,137.81,15286.0
2022-01-27 12:00:00,145.13,145.2,144.87,145.12,19020.0,137.7815,137.848,137.5347,137.772,19020.0
2022-01-27 12:05:00,145.11,145.11,144.39,144.5,35827.0,137.7625,137.7625,137.079,137.1834,35827.0
2022-01-27 12:10:00,144.49,144.55,144.12,144.31,21731.0,137.1739,137.2309,136.8227,137.003,21731.0
2022-01-27 12:15:00,144.28,144.36,143.92,144.12,17891.0,136.9746,137.0505,136.6328,136.8227,17891.0
2022-01-27 12:20:00,144.09,144.14,143.81,143.87,28704.0,136.7942,136.8417,136.5284,136.5853,28704.0
2022-01-27 12:25:00,143.91,143.99,143.69,143.84,36879.0,136.6233,136.6993,136.4144,136.5568,36879.0
2022-01-27 12:30:00,143.83,143.91,143.59,143.63,35722.0,136.5474,136.6233,136.3195,136.3575,35722.0
2022-01-27 12:35:00,143.7,143.92,143.58,143.88,43640.0,136.4239,136.6328,136.31,136.5948,43640.0
2022-01-27 12:40:00,143.85,144.01,143.76,143.94,23470.0,136.5663,136.7182,136.4809,136.6518,23470.0
2022-01-27 12:45:00,143.94,143.94,143.6,143.71,38264.0,136.6518,136.6518,136.329,136.4334,38264.0
2022-01-27 12:50:00,143.7,144.09,143.7,144.05,24943.0,136.4239,136.7942,136.4239,136.7562,24943.0
2022-01-27 12:55:00,144.03,144.6,144.02,144.54,35759.0,136.7372,137.2784,136.7277,137.2214,35759.0
2022-01-27 13:00:00,144.44,144.59,144.13,144.14,27839.0,137.1265,137.2689,136.8322,136.8417,27839.0
2022-01-27 13:05:00,144.13,144.22,143.86,144.14,32205.0,136.8322,136.9176,136.5758,136.8417,32205.0
2022-01-27 13:10:00,144.11,144.16,143.88,144.16,23031.0,136.8132,136.8606,136.5948,136.8606,23031.0
2022-01-27 13:15:00,144.14,144.36,143.75,143.75,31097.0,136.8417,137.0505,136.4714,136.4714,31097.0
2022-01-27 13:20:00,143.78,143.8,143.6,143.64,38734.0,136.4999,136.5189,136.329,136.367,38734.0
2022-01-27 13:25:00,143.65,143.99,143.62,143.69,25503.0,136.3765,136.6993,136.348,136.4144,25503.0
2022-01-27 13:30:00,143.72,143.99,143.66,143.88,28657.0,136.4429,136.6993,136.386,136.5948,28657.0
2022-01-27 13:35:00,143.96,144.18,143.6,143.73,37615.0,136.6708,136.8796,136.329,136.4524,37615.0
2022-01-27 13:40:00,143.68,143.98,143.62,143.87,25975.0,136.4049,136.6898,136.348,136.5853,25975.0
2022-01-27 13:45:00,143.92,144.2,143.71,144.08,28644.0,136.6328,136.8986,136.4334,136.7847,28644.0
2022-01-27 13:50:00,144.04,144.14,143.67,143.75,31826.0,136.7467,136.8417,136.3955,136.4714,31826.0
2022-01-27 13:55:00,143.79,144.29,143.71,144.09,28651.0,136.5094,136.9841,136.4334,136.7942,28651.0
2022-01-27 14:00:00,144.09,144.73,144.08,144.66,34558.0,136.7942,137.4018,136.7847,137.3353,34558.0
2022-01-27 14:05:00,144.66,145.02,144.54,144.73,66459.0,137.3353,137.6771,137.2214,137.4018,66459.0
2022-01-27 14:10:00,144.72,144.99,144.68,144.81,28280.0,137.3923,137.6486,137.3543,137.4777,28280.0
2022-01-27 14:15:00,144.82,144.88,144.42,144.64,36926.0,137.4872,137.5442,137.1075,137.3163,36926.0
2022-01-27 14:20:00,144.63,144.63,144.15,144.17,35271.0,137.3068,137.3068,136.8511,136.8701,35271.0
2022-01-27 14:25:00,144.18,144.33,144.07,144.17,42814.0,136.8796,137.022,136.7752,136.8701,42814.0
2022-01-27 14:30:00,144.15,144.37,143.83,143.94,39011.0,136.8511,137.06,136.5474,136.6518,39011.0
2022-01-27 14:35:00,143.95,144.21,143.94,144.17,41585.0,136.6613,136.9081,136.6518,136.8701,41585.0
2022-01-27 14:40:00,144.16,144.56,144.12,144.4,46737.0,136.8606,137.2404,136.8227,137.0885,46737.0
2022-01-27 14:45:00,144.42,144.8,144.38,144.47,31604.0,137.1075,137.4682,137.0695,137.1549,31604.0
2022-01-27 14:50:00,144.5,144.51,143.82,143.89,25209.0,137.1834,137.1929,136.5379,136.6043,25209.0
2022-01-27 14:55:00,143.88,144.25,143.8,144.03,47801.0,136.5948,136.9461,136.5189,136.7372,47801.0
2022-01-27 15:00:00,144.03,144.7,144.03,144.43,25720.0,136.7372,137.3733,136.7372,137.117,25720.0
2022-01-27 15:05:00,144.45,144.81,144.32,144.38,31505.0,137.136,137.4777,137.0125,137.0695,31505.0
2022-01-27 15:10:00,144.43,144.48,143.88,143.89,38385.0,137.117,137.1644,136.5948,136.6043,38385.0
2022-01-27 15:15:00,143.93,144.41,143.73,144.41,28814.0,136.6423,137.098,136.4524,137.098,28814.0
2022-01-27 15:20:00,144.39,144.52,143.96,144.21,35809.0,137.079,137.2024,136.6708,136.9081,35809.0
2022-01-27 15:25:00,144.21,144.65,144.19,144.44,28308.0,136.9081,137.3258,136.8891,137.1265,28308.0
2022-01-27 15:30:00,144.45,144.85,144.45,144.66,44309.0,137.136,137.5157,137.136,137.3353,44309.0
2022-01-27 15:35:00,144.67,144.76,144.32,144.43,44776.0,137.3448,137.4303,137.0125,137.117,44776.0
2022-01-27 15:40:00,144.42,144.86,144.29,144.6,183454.0,137.1075,137.5252,136.9841,137.2784,183454.0
2022-01-27 15:45:00,144.63,144.94,144.52,144.75,153345.0,137.3068,137.6011,137.2024,137.4208,153345.0
2022-01-27 15:50:00,144.73,144.81,144.48,144.74,104568.0,137.4018,137.4777,137.1644,137.4113,104568.0
2022-01-27 15:55:00,144.75,144.85,144.59,144.64,247452.0,137.4208,137.5157,137.2689,137.3163,247452.0
2022-01-28 09:30:00,144.12,144.6,142.54,142.82,342768.0,136.8227,137.2784,135.3227,135.5885,342768.0
2022-01-28 09:35:00,142.84,142.84,141.9,142.0,83643.0,135.6075,135.6075,134.7151,134.81,83643.0
2022-01-28 09:40:00,142.02,142.16,141.57,142.01,103164.0,134.829,134.9619,134.4018,134.8195,103164.0
2022-01-28 09:45:00,142.03,142.1,141.53,141.75,60367.0,134.8385,134.9049,134.3638,134.5727,60367.0
2022-01-28 09:50:00,141.78,142.21,141.58,141.94,57542.0,134.6012,135.0094,134.4113,134.753,57542.0
2022-01-28 09:55:00,142.02,142.04,141.25,141.49,79619.0,134.829,134.848,134.098,134.3258,79619.0
2022-01-28 10:00:00,141.44,141.76,141.0,141.05,113206.0,134.2784,134.5822,133.8606,133.9081,113206.0
2022-01-28 10:05:00,141.05,141.1,140.61,141.0,99900.0,133.9081,133.9556,133.4904,133.8606,99900.0
2022-01-28 10:10:00,140.97,141.68,140.96,141.37,49859.0,133.8322,134.5062,133.8227,134.2119,49859.0
2022-01-28 10:15:00,141.35,142.16,141.26,142.15,73385.0,134.1929,134.9619,134.1075,134.9524,73385.0
2022-01-28 10:20:00,142.12,142.18,141.37,141.48,72931.0,134.9239,134.9809,134.2119,134.3163,72931.0
2022-01-28 10:25:00,141.49,141.59,141.05,141.24,65180.0,134.3258,134.4208,133.9081,134.0885,65180.0
2022-01-28 10:30:00,141.29,141.36,141.04,141.24,74570.0,134.136,134.2024,133.8986,134.0885,74570.0
2022-01-28 10:35:00,141.28,142.05,141.25,141.43,70356.0,134.1265,134.8575,134.098,134.2689,70356.0
2022-01-28 10:40:00,141.41,141.45,140.73,140.86,95209.0,134.2499,134.2879,133.6043,133.7277,95209.0
2022-01-28 10:45:00,140.89,141.8,140.68,141.77,66308.0,133.7562,134.6201,133.5568,134.5917,66308.0
2022-01-28 10:50:00,141.81,142.53,141.81,142.51,88173.0,134.6296,135.3132,134.6296,135.2942,88173.0
2022-01-28 10:55:00,142.52,142.52,142.14,142.43,61724.0,135.3037,135.3037,134.9429,135.2182,61724.0
2022-01-28 11:00:00,142.45,142.53,142.15,142.24,80309.0,135.2372,135.3132,134.9524,135.0379,80309.0
2022-01-28 11:05:00,142.26,142.87,142.26,142.87,46240.0,135.0568,135.636,135.0568,135.636,46240.0
2022-01-28 11:10:00,142.84,143.22,142.81,143.13,45809.0,135.6075,135.9682,135.579,135.8828,45809.0
2022-01-28 11:15:00,143.19,143.37,143.01,143.03,61579.0,135.9398,136.1106,135.7689,135.7879,61579.0
2022-01-28 11:20:00,143.06,143.32,142.84,143.25,205493.0,135.8163,136.0632,135.6075,135.9967,205493.0
2022-01-28 11:25:00,143.25,143.57,143.2,143.5,37309.0,135.9967,136.3005,135.9493,136.2341,37309.0
2022-01-28 11:30:00,143.54,143.56,143.12,143.25,36675.0,136.272,136.291,135.8733,135.9967,36675.0
2022-01-28 11:35:00,143.27,143.87,143.17,143.63,40998.0,136.0157,136.5853,135.9208,136.3575,40998.0
2022-01-28 11:40:00,143.56,143.65,143.46,143.53,25431.0,136.291,136.3765,136.1961,136.2625,25431.0
2022-01-28 11:45:00,143.53,143.55,143.19,143.29,28859.0,136.2625,136.2815,135.9398,136.0347,28859.0
2022-01-28 11:50:00,143.27,143.82,143.23,143.77,23591.0,136.0157,136.5379,135.9777,136.4904,23591.0
2022-01-28 11:55:00,143.79,144.28,143.76,144.15,26136.0,136.5094,136.9746,136.4809,136.8511,26136.0
2022-01-28 12:00:00,144.12,144.42,144.09,144.26,41833.0,136.8227,137.1075,136.7942,136.9556,41833.0
2022-01-28 12:05:00,144.21,144.61,144.2,144.59,20463.0,136.9081,137.2879,136.8986,137.2689,20463.0
2022-01-28 12:10:00,144.57,144.57,143.89,144.14,22777.0,137.2499,137.2499,136.6043,136.8417,22777.0
2022-01-28 12:15:00,144.15,144.53,144.0,144.46,20118.0,136.8511,137.2119,136.7087,137.1455,20118.0
2022-01-28 12:20:00,144.43,144.43,143.61,143.86,23136.0,137.117,137.117,136.3385,136.5758,23136.0
2022-01-28 12:25:00,143.84,143.84,143.54,143.74,30061.0,136.5568,136.5568,136.272,136.4619,30061.0
2022-01-28 12:30:00,143.76,143.87,143.61,143.76,16464.0,136.4809,136.5853,136.3385,136.4809,16464.0
2022-01-28 12:35:00,143.78,143.98,143.65,143.76,11819.0,136.4999,136.6898,136.3765,136.4809,11819.0
2022-01-28 12:40:00,143.77,143.94,143.73,143.86,17034.0,136.4904,136.6518,136.4524,136.5758,17034.0
2022-01-28 12:45:00,143.91,143.99,143.66,143.75,19017.0,136.6233,136.6993,136.386,136.4714,19017.0
2022-01-28 12:50:00,143.73,143.73,143.13,143.31,45386.0,136.4524,136.4524,135.8828,136.0537,45386.0
2022-01-28 12:55:00,143.31,143.69,143.27,143.47,35117.0,136.0537,136.4144,136.0157,136.2056,35117.0
2022-01-28 13:00:00,143.43,143.75,143.4,143.64,27510.0,136.1676,136.4714,136.1391,136.367,27510.0
2022-01-28 13:05:00,143.68,144.18,143.63,144.08,26742.0,136.4049,136.8796,136.3575,136.7847,26742.0
2022-01-28 13:10:00,144.03,144.21,143.99,144.15,23487.0,136.7372,136.9081,136.6993,136.8511,23487.0
2022-01-28 13:15:00,144.14,144.2,143.95,144.06,18352.0,136.8417,136.8986,136.6613,136.7657,18352.0
2022-01-28 13:20:00,144.06,144.06,143.6,143.75,12992.0,136.7657,136.7657,136.329,136.4714,12992.0
2022-01-28 13:25:00,143.8,143.89,143.51,143.83,15634.0,136.5189,136.6043,136.2436,136.5474,15634.0
2022-01-28 13:30:00,143.84,144.29,143.84,144.11,22597.0,136.5568,136.9841,136.5568,136.8132,22597.0
2022-01-28 13:35:00,144.14,144.25,144.02,144.11,31268.0,136.8417,136.9461,136.7277,136.8132,31268.0
2022-01-28 13:40:00,144.11,144.11,143.65,143.8,36790.0,136.8132,136.8132,136.3765,136.5189,36790.0
2022-01-28 13:45:00,143.78,143.89,143.51,143.51,35930.0,136.4999,136.6043,136.2436,136.2436,35930.0
2022-01-28 13:50:00,143.5,143.98,143.42,143.95,24556.0,136.2341,136.6898,136.1581,136.6613,24556.0
2022-01-28 13:55:00,143.91,144.03,143.72,143.88,31457.0,136.6233,136.7372,136.4429,136.5948,31457.0
2022-01-28 14:00:00,143.89,144.18,143.76,143.84,18930.0,136.6043,136.8796,136.4809,136.5568,18930.0
2022-01-28 14:05:00,143.77,143.78,143.37,143.56,28698.0,136.4904,136.4999,136.1106,136.291,28698.0
2022-01-28 14:10:00,143.53,143.6,143.29,143.29,17574.0,136.2625,136.329,136.0347,136.0347,17574.0
2022-01-28 14:15:00,143.29,143.36,143.1,143.11,31383.0,136.0347,136.1011,135.8543,135.8638,31383.0
2022-01-28 14:20:00,143.12,143.13,142.73,142.73,29931.0,135.8733,135.8828,135.503,135.503,29931.0
2022-01-28 14:25:00,142.75,142.95,142.67,142.68,17694.0,135.522,135.7119,135.4461,135.4556,17694.0
2022-01-28 14:30:00,142.66,142.98,142.43,142.71,39330.0,135.4366,135.7404,135.2182,135.4841,39330.0
2022-01-28 14:35:00,142.81,143.17,142.7,143.16,31939.0,135.579,135.9208,135.4746,135.9113,31939.0
2022-01-28 14:40:00,143.2,143.8,143.2,143.73,44150.0,135.9493,136.5189,135.9493,136.4524,44150.0
2022-01-28 14:45:00,143.76,144.19,143.55,144.14,54637.0,136.4809,136.8891,136.2815,136.8417,54637.0
2022-01-28 14:50:00,144.19,144.29,143.88,144.02,39244.0,136.8891,136.9841,136.5948,136.7277,39244.0
2022-01-28 14:55:00,144.03,144.54,144.02,144.48,32045.0,136.7372,137.2214,136.7277,137.1644,32045.0
2022-01-28 15:00:00,144.53,144.68,144.27,144.56,43481.0,137.2119,137.3543,136.9651,137.2404,43481.0
2022-01-28 15:05:00,144.56,144.69,144.48,144.55,24672.0,137.2404,137.3638,137.1644,137.2309,24672.0
2022-01-28 15:10:00,144.55,144.55,143.97,144.11,43531.0,137.2309,137.2309,136.6803,136.8132,43531.0
2022-01-28 15:15:00,144.14,144.4,144.14,144.32,37807.0,136.8417,137.0885,136.8417,137.0125,37807.0
2022-01-28 15:20:00,144.25,144.75,144.21,144.73,30653.0,136.9461,137.4208,136.9081,137.4018,30653.0
2022-01-28 15:25:00,144.76,144.81,144.38,144.49,30547.0,137.4303,137.4777,137.0695,137.1739,30547.0
2022-01-28 15:30:00,144.41,144.84,144.05,144.75,38572.0,137.098,137.5062,136.7562,137.4208,38572.0
2022-01-28 15:35:00,144.72,144.83,144.64,144.73,32747.0,137.3923,137.4967,137.3163,137.4018,32747.0
2022-01-28 15:40:00,144.77,144.99,144.73,144.97,45230.0,137.4398,137.6486,137.4018,137.6296,45230.0
2022-01-28 15:45:00,144.94,145.25,144.84,145.21,78305.0,137.6011,137.8955,137.5062,137.8575,78305.0
2022-01-28 15:50:00,145.21,145.61,145.21,145.61,113066.0,137.8575,138.2372,137.8575,138.2372,113066.0
2022-01-28 15:55:00,145.58,146.03,145.49,145.89,230551.0,138.2087,138.636,138.1233,138.503,230551.0
2022-01-31 09:30:00,146.27,146.38,145.49,146.18,172857.0,138.8638,138.9682,138.1233,138.7784,172857.0
2022-01-31 09:35:00,146.13,146.27,145.88,146.06,68304.0,138.7309,138.8638,138.4936,138.6644,68304.0
2022-01-31 09:40:00,146.09,146.42,146.03,146.17,77557.0,138.6929,139.0062,138.636,138.7689,77557.0
2022-01-31 09:45:00,146.24,146.34,145.33,145.36,108045.0,138.8353,138.9303,137.9714,137.9999,108045.0
2022-01-31 09:50:00,145.36,146.2,145.22,146.2,84613.0,137.9999,138.7974,137.867,138.7974,84613.0
2022-01-31 09:55:00,146.25,146.86,146.23,146.77,49715.0,138.8448,139.4239,138.8258,139.3385,49715.0
2022-01-31 10:00:00,146.79,146.88,146.08,146.15,45959.0,139.3575,139.4429,138.6834,138.7499,45959.0
2022-01-31 10:05:00,146.16,146.28,145.94,146.28,46608.0,138.7594,138.8733,138.5505,138.8733,46608.0
2022-01-31 10:10:00,146.39,146.47,146.04,146.27,49393.0,138.9777,139.0537,138.6455,138.8638,49393.0
2022-01-31 10:15:00,146.3,146.39,146.09,146.23,40893.0,138.8923,138.9777,138.6929,138.8258,40893.0
2022-01-31 10:20:00,146.3,146.64,146.25,146.37,62564.0,138.8923,139.2151,138.8448,138.9587,62564.0
2022-01-31 10:25:00,146.4,146.4,145.86,145.91,42024.0,138.9872,138.9872,138.4746,138.522,42024.0
2022-01-31 10:30:00,145.89,146.16,145.7,145.91,43878.0,138.503,138.7594,138.3227,138.522,43878.0
2022-01-31 10:35:00,145.92,145.97,145.63,145.79,33573.0,138.5315,138.579,138.2562,138.4081,33573.0
2022-01-31 10:40:00,145.74,146.05,145.61,146.0,24083.0,138.3606,138.6549,138.2372,138.6075,24083.0
2022-01-31 10:45:00,145.99,146.23,145.89,146.17,29208.0,138.598,138.8258,138.503,138.7689,29208.0
2022-01-31 10:50:00,146.17,146.6,146.12,146.43,38500.0,138.7689,139.1771,138.7214,139.0157,38500.0
2022-01-31 10:55:00,146.41,146.5,146.05,146.29,30701.0,138.9967,139.0822,138.6549,138.8828,30701.0
2022-01-31 11:00:00,146.37,146.59,146.36,146.47,28054.0,138.9587,139.1676,138.9492,139.0537,28054.0
2022-01-31 11:05:00,146.47,146.47,146.17,146.17,19382.0,139.0537,139.0537,138.7689,138.7689,19382.0
2022-01-31 11:10:00,146.17,146.3,146.0,146.19,20916.0,138.7689,138.8923,138.6075,138.7879,20916.0
2022-01-31 11:15:00,146.14,146.16,145.94,146.05,19725.0,138.7404,138.7594,138.5505,138.6549,19725.0
2022-01-31 11:20:00,146.05,146.14,145.78,145.92,31748.0,138.6549,138.7404,138.3986,138.5315,31748.0
2022-01-31 11:25:00,145.9,146.21,145.87,146.2,32598.0,138.5125,138.8068,138.4841,138.7974,32598.0
2022-01-31 11:30:00,146.22,146.32,146.0,146.32,32227.0,138.8163,138.9113,138.6075,138.9113,32227.0
2022-01-31 11:35:00,146.31,146.31,146.15,146.18,31322.0,138.9018,138.9018,138.7499,138.7784,31322.0
2022-01-31 11:40:00,146.22,146.26,146.14,146.2,26271.0,138.8163,138.8543,138.7404,138.7974,26271.0
2022-01-31 11:45:00,146.2,146.51,146.18,146.45,45026.0,138.7974,139.0917,138.7784,139.0347,45026.0
2022-01-31 11:50:00,146.45,146.9,146.41,146.9,36059.0,139.0347,139.4619,138.9967,139.4619,36059.0
2022-01-31 11:55:00,146.9,147.06,146.82,146.86,28615.0,139.4619,139.6138,139.386,139.4239,28615.0
2022-01-31 12:00:00,146.91,146.94,146.77,146.81,16589.0,139.4714,139.4999,139.3385,139.3765,16589.0
2022-01-31 12:05:00,146.82,147.07,146.56,146.58,17617.0,139.386,139.6233,139.1391,139.1581,17617.0
2022-01-31 12:10:00,146.6,146.84,146.58,146.67,14720.0,139.1771,139.4049,139.1581,139.2436,14720.0
2022-01-31 12:15:00,146.68,146.94,146.65,146.88,20656.0,139.253,139.4999,139.2246,139.4429,20656.0
2022-01-31 12:20:00,146.86,146.86,146.47,146.55,25085.0,139.4239,139.4239,139.0537,139.1296,25085.0
2022-01-31 12:25:00,146.56,146.74,146.47,146.62,24179.0,139.1391,139.31,139.0537,139.1961,24179.0
2022-01-31 12:30:00,146.65,146.8,146.48,146.53,17224.0,139.2246,139.367,139.0632,139.1106,17224.0
2022-01-31 12:35:00,146.56,146.65,146.42,146.61,20515.0,139.1391,139.2246,139.0062,139.1866,20515.0
2022-01-31 12:40:00,146.59,146.59,146.43,146.45,18777.0,139.1676,139.1676,139.0157,139.0347,18777.0
2022-01-31 12:45:00,146.44,147.16,146.43,147.1,417172.0,139.0252,139.7087,139.0157,139.6518,417172.0
2022-01-31 12:50:00,147.05,147.28,146.95,147.24,55196.0,139.6043,139.8227,139.5094,139.7847,55196.0
2022-01-31 12:55:00,147.26,147.38,147.05,147.06,49977.0,139.8037,139.9176,139.6043,139.6138,49977.0
2022-01-31 13:00:00,147.05,147.11,146.81,147.09,29544.0,139.6043,139.6613,139.3765,139.6423,29544.0
2022-01-31 13:05:00,147.07,147.12,146.85,146.89,20057.0,139.6233,139.6708,139.4144,139.4524,20057.0
2022-01-31 13:10:00,146.85,146.98,146.77,146.95,22288.0,139.4144,139.5379,139.3385,139.5094,22288.0
2022-01-31 13:15:00,146.99,146.99,146.85,146.94,25210.0,139.5473,139.5473,139.4144,139.4999,25210.0
2022-01-31 13:20:00,146.94,147.05,146.89,147.01,56057.0,139.4999,139.6043,139.4524,139.5663,56057.0
2022-01-31 13:25:00,147.03,147.09,146.87,146.89,24985.0,139.5853,139.6423,139.4334,139.4524,24985.0
2022-01-31 13:30:00,146.9,146.93,146.78,146.8,19940.0,139.4619,139.4904,139.348,139.367,19940.0
2022-01-31 13:35:00,146.83,147.12,146.76,146.99,21994.0,139.3955,139.6708,139.329,139.5473,21994.0
2022-01-31 13:40:00,147.0,147.08,146.87,146.9,26893.0,139.5568,139.6328,139.4334,139.4619,26893.0
2022-01-31 13:45:00,146.9,147.08,146.9,147.05,24671.0,139.4619,139.6328,139.4619,139.6043,24671.0
2022-01-31 13:50:00,147.04,147.12,146.94,147.01,21716.0,139.5948,139.6708,139.4999,139.5663,21716.0
2022-01-31 13:55:00,147.03,147.03,146.88,147.03,20701.0,139.5853,139.5853,139.4429,139.5853,20701.0
2022-01-31 14:00:00,147.04,147.11,146.98,147.01,14997.0,139.5948,139.6613,139.5379,139.5663,14997.0
2022-01-31 14:05:00,146.99,147.3,146.99,147.27,20602.0,139.5473,139.8417,139.5473,139.8132,20602.0
2022-01-31 14:10:00,147.25,147.35,147.17,147.22,28376.0,139.7942,139.8891,139.7182,139.7657,28376.0
2022-01-31 14:15:00,147.22,147.28,147.16,147.19,26052.0,139.7657,139.8227,139.7087,139.7372,26052.0
2022-01-31 14:20:00,147.19,147.24,147.12,147.23,13615.0,139.7372,139.7847,139.6708,139.7752,13615.0
2022-01-31 14:25:00,147.22,147.34,147.15,147.29,22853.0,139.7657,139.8796,139.6992,139.8322,22853.0
2022-01-31 14:30:00,147.3,147.3,147.21,147.25,25205.0,139.8417,139.8417,139.7562,139.7942,25205.0
2022-01-31 14:35:00,147.25,147.3,147.18,147.29,28777.0,139.7942,139.8417,139.7277,139.8322,28777.0
2022-01-31 14:40:00,147.3,147.35,147.18,147.35,25909.0,139.8417,139.8891,139.7277,139.8891,25909.0
2022-01-31 14:45:00,147.34,147.41,147.13,147.13,33481.0,139.8796,139.9461,139.6803,139.6803,33481.0
2022-01-31 14:50:00,147.14,147.28,147.11,147.17,23013.0,139.6898,139.8227,139.6613,139.7182,23013.0
2022-01-31 14:55:00,147.2,147.34,147.13,147.31,42663.0,139.7467,139.8796,139.6803,139.8511,42663.0
2022-01-31 15:00:00,147.34,147.47,147.23,147.44,37471.0,139.8796,140.003,139.7752,139.9746,37471.0
2022-01-31 15:05:00,147.42,147.46,147.04,147.06,56796.0,139.9556,139.9936,139.5948,139.6138,56796.0
2022-01-31 15:10:00,147.08,147.08,146.08,146.83,63700.0,139.6328,139.6328,138.6834,139.3955,63700.0
2022-01-31 15:15:00,146.84,146.99,146.77,146.9,45710.0,139.4049,139.5473,139.3385,139.4619,45710.0
2022-01-31 15:20:00,146.88,147.26,146.86,147.14,42759.0,139.4429,139.8037,139.4239,139.6898,42759.0
2022-01-31 15:25:00,147.16,147.36,147.12,147.25,43322.0,139.7087,139.8986,139.6708,139.7942,43322.0
2022-01-31 15:30:00,147.25,147.58,147.16,147.53,59034.0,139.7942,140.1075,139.7087,140.06,59034.0
2022-01-31 15:35:00,147.55,147.63,147.32,147.46,51290.0,140.079,140.1549,139.8606,139.9936,51290.0
2022-01-31 15:40:00,147.46,147.5,147.26,147.42,67808.0,139.9936,140.0315,139.8037,139.9556,67808.0
2022-01-31 15:45:00,147.44,147.8,147.4,147.8,76941.0,139.9746,140.3163,139.9366,140.3163,76941.0
2022-01-31 15:50:00,147.8,148.16,147.79,148.12,180783.0,140.3163,140.6581,140.3068,140.6201,180783.0
2022-01-31 15:55:00,148.11,148.18,147.93,148.02,378186.0,140.6106,140.6771,140.4398,140.5252,378186.0
2022-02-01 09:30:00,149.5,149.68,149.0,149.25,245111.0,141.9303,142.1011,141.4556,141.6929,245111.0
2022-02-01 09:35:00,149.21,149.21,148.56,149.07,108202.0,141.6549,141.6549,141.0379,141.522,108202.0
2022-02-01 09:40:00,149.03,149.21,147.99,147.99,92954.0,141.4841,141.6549,140.4967,140.4967,92954.0
2022-02-01 09:45:00,148.01,148.25,147.78,148.25,50327.0,140.5157,140.7436,140.2973,140.7436,50327.0
2022-02-01 09:50:00,148.19,148.62,147.84,147.98,49915.0,140.6866,141.0948,140.3543,140.4872,49915.0
2022-02-01 09:55:00,147.98,148.55,147.63,148.39,61797.0,140.4872,141.0284,140.1549,140.8765,61797.0
2022-02-01 10:00:00,148.39,148.39,147.5,147.58,40521.0,140.8765,140.8765,140.0315,140.1075,40521.0
2022-02-01 10:05:00,147.55,147.61,147.21,147.5,45723.0,140.079,140.136,139.7562,140.0315,45723.0
2022-02-01 10:10:00,147.51,147.71,147.26,147.71,28179.0,140.041,140.2309,139.8037,140.2309,28179.0
2022-02-01 10:15:00,147.78,147.83,147.4,147.54,48714.0,140.2973,140.3448,139.9366,140.0695,48714.0
2022-02-01 10:20:00,147.62,148.19,147.62,148.19,22862.0,140.1455,140.6866,140.1455,140.6866,22862.0
2022-02-01 10:25:00,148.22,148.3,147.97,147.97,27867.0,140.7151,140.791,140.4777,140.4777,27867.0
2022-02-01 10:30:00,148.01,148.39,147.83,147.89,28297.0,140.5157,140.8765,140.3448,140.4018,28297.0
2022-02-01 10:35:00,147.9,148.29,147.81,148.0,37804.0,140.4113,140.7815,140.3258,140.5062,37804.0
2022-02-01 10:40:00,147.99,148.03,147.37,147.65,29553.0,140.4967,140.5347,139.9081,140.1739,29553.0
2022-02-01 10:45:00,147.58,147.64,147.19,147.44,42427.0,140.1075,140.1644,139.7372,139.9746,42427.0
2022-02-01 10:50:00,147.39,147.87,147.39,147.77,27359.0,139.9271,140.3828,139.9271,140.2879,27359.0
2022-02-01 10:55:00,147.79,148.11,147.79,148.08,41471.0,140.3068,140.6106,140.3068,140.5822,41471.0
2022-02-01 11:00:00,148.06,148.27,148.04,148.17,15125.0,140.5632,140.7625,140.5442,140.6676,15125.0
2022-02-01 11:05:00,148.19,148.43,148.09,148.33,21775.0,140.6866,140.9144,140.5917,140.8195,21775.0
2022-02-01 11:10:00,148.34,148.48,148.23,148.42,25091.0,140.829,140.9619,140.7246,140.9049,25091.0
2022-02-01 11:15:00,148.4,148.4,147.95,147.97,32165.0,140.886,140.886,140.4587,140.4777,32165.0
2022-02-01 11:20:00,147.96,148.02,147.62,147.71,56396.0,140.4682,140.5252,140.1455,140.2309,56396.0
2022-02-01 11:25:00,147.72,147.91,147.46,147.84,85749.0,140.2404,140.4208,139.9936,140.3543,85749.0
2022-02-01 11:30:00,147.83,147.83,147.49,147.74,48237.0,140.3448,140.3448,140.022,140.2594,48237.0
2022-02-01 11:35:00,147.75,147.84,147.35,147.43,45980.0,140.2689,140.3543,139.8891,139.9651,45980.0
2022-02-01 11:40:00,147.47,148.01,147.44,147.84,65421.0,140.003,140.5157,139.9746,140.3543,65421.0
2022-02-01 11:45:00,147.87,147.88,147.48,147.52,42747.0,140.3828,140.3923,140.0125,140.0505,42747.0
2022-02-01 11:50:00,147.52,147.55,147.38,147.5,27894.0,140.0505,140.079,139.9176,140.0315,27894.0
2022-02-01 11:55:00,147.5,148.03,147.44,147.85,53313.0,140.0315,140.5347,139.9746,140.3638,53313.0
2022-02-01 12:00:00,147.81,148.02,147.77,147.77,13800.0,140.3258,140.5252,140.2879,140.2879,13800.0
2022-02-01 12:05:00,147.79,147.86,147.67,147.75,18890.0,140.3068,140.3733,140.1929,140.2689,18890.0
2022-02-01 12:10:00,147.74,147.74,147.41,147.57,9825.0,140.2594,140.2594,139.9461,140.098,9825.0
2022-02-01 12:15:00,147.56,147.79,147.54,147.7,12980.0,140.0885,140.3068,140.0695,140.2214,12980.0
2022-02-01 12:20:00,147.71,148.05,147.7,148.04,26184.0,140.2309,140.5537,140.2214,140.5442,26184.0
2022-02-01 12:25:00,148.0,148.01,147.8,147.83,25721.0,140.5062,140.5157,140.3163,140.3448,25721.0
2022-02-01 12:30:00,147.89,147.89,147.36,147.4,24279.0,140.4018,140.4018,139.8986,139.9366,24279.0
2022-02-01 12:35:00,147.4,147.59,147.4,147.53,50202.0,139.9366,140.117,139.9366,140.06,50202.0
2022-02-01 12:40:00,147.58,147.67,147.43,147.43,14253.0,140.1075,140.1929,139.9651,139.9651,14253.0
2022-02-01 12:45:00,147.43,147.5,147.35,147.46,14770.0,139.9651,140.0315,139.8891,139.9936,14770.0
2022-02-01 12:50:00,147.48,147.6,147.41,147.49,37055.0,140.0125,140.1265,139.9461,140.022,37055.0
2022-02-01 12:55:00,147.52,147.8,147.51,147.69,71389.0,140.0505,140.3163,140.041,140.2119,71389.0
2022-02-01 13:00:00,147.68,147.7,147.39,147.45,66639.0,140.2024,140.2214,139.9271,139.9841,66639.0
2022-02-01 13:05:00,147.44,147.52,147.19,147.22,23312.0,139.9746,140.0505,139.7372,139.7657,23312.0
2022-02-01 13:10:00,147.25,147.62,147.2,147.59,43077.0,139.7942,140.1455,139.7467,140.117,43077.0
2022-02-01 13:15:00,147.56,147.77,147.49,147.64,25924.0,140.0885,140.2879,140.022,140.1644,25924.0
2022-02-01 13:20:00,147.65,147.71,147.6,147.67,15662.0,140.1739,140.2309,140.1265,140.1929,15662.0
2022-02-01 13:25:00,147.66,147.74,147.61,147.68,16309.0,140.1834,140.2594,140.136,140.2024,16309.0
2022-02-01 13:30:00,147.66,147.7,147.6,147.63,16290.0,140.1834,140.2214,140.1265,140.1549,16290.0
2022-02-01 13:35:00,147.65,147.7,147.49,147.68,14975.0,140.1739,140.2214,140.022,140.2024,14975.0
2022-02-01 13:40:00,147.66,147.72,147.63,147.7,21590.0,140.1834,140.2404,140.1549,140.2214,21590.0
2022-02-01 13:45:00,147.7,147.71,147.52,147.54,24677.0,140.2214,140.2309,140.0505,140.0695,24677.0
2022-02-01 13:50:00,147.54,147.65,147.52,147.54,31022.0,140.0695,140.1739,140.0505,140.0695,31022.0
2022-02-01 13:55:00,147.53,147.53,147.41,147.5,43599.0,140.06,140.06,139.9461,140.0315,43599.0
2022-02-01 14:00:00,147.5,147.57,147.41,147.45,33099.0,140.0315,140.098,139.9461,139.9841,33099.0
2022-02-01 14:05:00,147.46,147.55,147.36,147.39,32722.0,139.9936,140.079,139.8986,139.9271,32722.0
2022-02-01 14:10:00,147.4,147.4,147.17,147.37,32187.0,139.9366,139.9366,139.7182,139.9081,32187.0
2022-02-01 14:15:00,147.4,147.4,147.19,147.23,15882.0,139.9366,139.9366,139.7372,139.7752,15882.0
2022-02-01 14:20:00,147.19,147.23,146.97,147.21,59416.0,139.7372,139.7752,139.5284,139.7562,59416.0
2022-02-01 14:25:00,147.19,147.24,146.8,146.94,38214.0,139.7372,139.7847,139.367,139.4999,38214.0
2022-02-01 14:30:00,146.96,147.16,146.95,147.16,23618.0,139.5189,139.7087,139.5094,139.7087,23618.0
2022-02-01 14:35:00,147.11,147.22,146.92,147.19,20550.0,139.6613,139.7657,139.4809,139.7372,20550.0
2022-02-01 14:40:00,147.21,147.3,147.05,147.27,22601.0,139.7562,139.8417,139.6043,139.8132,22601.0
2022-02-01 14:45:00,147.25,147.32,146.99,147.04,22887.0,139.7942,139.8606,139.5473,139.5948,22887.0
2022-02-01 14:50:00,147.04,147.17,146.94,147.14,29761.0,139.5948,139.7182,139.4999,139.6898,29761.0
2022-02-01 14:55:00,147.2,147.47,147.19,147.4,25879.0,139.7467,140.003,139.7372,139.9366,25879.0
2022-02-01 15:00:00,147.4,147.48,147.33,147.42,53400.0,139.9366,140.0125,139.8701,139.9556,53400.0
2022-02-01 15:05:00,147.41,147.52,147.31,147.44,39786.0,139.9461,140.0505,139.8511,139.9746,39786.0
2022-02-01 15:10:00,147.42,147.64,147.41,147.43,40428.0,139.9556,140.1644,139.9461,139.9651,40428.0
2022-02-01 15:15:00,147.48,147.67,147.37,147.63,46450.0,140.0125,140.1929,139.9081,140.1549,46450.0
2022-02-01 15:20:00,147.64,147.76,147.52,147.65,45025.0,140.1644,140.2784,140.0505,140.1739,45025.0
2022-02-01 15:25:00,147.64,147.76,147.55,147.73,68159.0,140.1644,140.2784,140.079,140.2499,68159.0
2022-02-01 15:30:00,147.75,147.82,147.64,147.73,85516.0,140.2689,140.3353,140.1644,140.2499,85516.0
2022-02-01 15:35:00,147.74,147.89,147.63,147.71,104886.0,140.2594,140.4018,140.1549,140.2309,104886.0
2022-02-01 15:40:00,147.72,147.97,147.66,147.88,74515.0,140.2404,140.4777,140.1834,140.3923,74515.0
2022-02-01 15:45:00,147.88,148.19,147.84,148.18,86060.0,140.3923,140.6866,140.3543,140.6771,86060.0
2022-02-01 15:50:00,148.19,148.26,148.1,148.16,109092.0,140.6866,140.753,140.6011,140.6581,109092.0
2022-02-01 15:55:00,148.15,148.51,148.07,148.09,341726.0,140.6486,140.9904,140.5727,140.5917,341726.0
2022-02-02 09:30:00,148.35,149.46,148.3,148.52,207992.0,140.8385,141.8923,140.791,140.9999,207992.0
2022-02-02 09:35:00,148.51,148.99,148.48,148.67,41761.0,140.9904,141.4461,140.9619,141.1423,41761.0
2022-02-02 09:40:00,148.75,149.07,148.22,148.62,36999.0,141.2182,141.522,140.7151,141.0948,36999.0
2022-02-02 09:45:00,148.57,148.78,148.3,148.51,39506.0,141.0473,141.2467,140.791,140.9904,39506.0
2022-02-02 09:50:00,148.53,148.63,148.2,148.44,68822.0,141.0094,141.1043,140.6961,140.9239,68822.0
2022-02-02 09:55:00,148.46,148.58,148.16,148.43,49312.0,140.9429,141.0568,140.6581,140.9144,49312.0
2022-02-02 10:00:00,148.43,149.03,148.43,148.74,75042.0,140.9144,141.4841,140.9144,141.2087,75042.0
2022-02-02 10:05:00,148.67,148.95,148.5,148.77,71564.0,141.1423,141.4081,140.9809,141.2372,71564.0
2022-02-02 10:10:00,148.74,148.74,148.21,148.33,28241.0,141.2087,141.2087,140.7056,140.8195,28241.0
2022-02-02 10:15:00,148.39,148.65,148.19,148.49,35788.0,140.8765,141.1233,140.6866,140.9714,35788.0
2022-02-02 10:20:00,148.66,148.66,147.96,147.97,33716.0,141.1328,141.1328,140.4682,140.4777,33716.0
2022-02-02 10:25:00,148.01,148.22,147.85,148.12,42899.0,140.5157,140.7151,140.3638,140.6201,42899.0
2022-02-02 10:30:00,148.2,148.42,148.17,148.31,20363.0,140.6961,140.9049,140.6676,140.8005,20363.0
2022-02-02 10:35:00,148.26,148.63,148.14,148.43,46990.0,140.753,141.1043,140.6391,140.9144,46990.0
2022-02-02 10:40:00,148.47,148.5,148.09,148.37,48251.0,140.9524,140.9809,140.5917,140.8575,48251.0
2022-02-02 10:45:00,148.38,148.55,148.27,148.53,38695.0,140.867,141.0284,140.7625,141.0094,38695.0
2022-02-02 10:50:00,148.54,148.65,148.13,148.17,38291.0,141.0189,141.1233,140.6296,140.6676,38291.0
2022-02-02 10:55:00,148.17,148.38,148.1,148.33,31924.0,140.6676,140.867,140.6011,140.8195,31924.0
2022-02-02 11:00:00,148.31,148.43,148.13,148.22,49191.0,140.8005,140.9144,140.6296,140.7151,49191.0
2022-02-02 11:05:00,148.25,148.31,148.01,148.02,38704.0,140.7436,140.8005,140.5157,140.5252,38704.0
2022-02-02 11:10:00,148.01,148.28,147.9,147.9,102886.0,140.5157,140.772,140.4113,140.4113,102886.0
2022-02-02 11:15:00,147.86,148.05,147.78,147.92,39183.0,140.3733,140.5537,140.2973,140.4303,39183.0
2022-02-02 11:20:00,147.91,148.14,147.88,147.92,41299.0,140.4208,140.6391,140.3923,140.4303,41299.0
2022-02-02 11:25:00,147.95,148.05,147.93,148.01,25175.0,140.4587,140.5537,140.4398,140.5157,25175.0
2022-02-02 11:30:00,147.98,148.0,147.84,147.95,30763.0,140.4872,140.5062,140.3543,140.4587,30763.0
2022-02-02 11:35:00,147.94,147.95,147.61,147.65,23449.0,140.4492,140.4587,140.136,140.1739,23449.0
2022-02-02 11:40:00,147.67,147.71,147.54,147.58,30216.0,140.1929,140.2309,140.0695,140.1075,30216.0
2022-02-02 11:45:00,147.56,148.01,147.53,147.83,21265.0,140.0885,140.5157,140.06,140.3448,21265.0
2022-02-02 11:50:00,147.82,148.0,147.78,147.78,39242.0,140.3353,140.5062,140.2973,140.2973,39242.0
2022-02-02 11:55:00,147.76,147.9,147.71,147.86,24429.0,140.2784,140.4113,140.2309,140.3733,24429.0
2022-02-02 12:00:00,147.84,148.05,147.73,148.03,30193.0,140.3543,140.5537,140.2499,140.5347,30193.0
2022-02-02 12:05:00,148.01,148.44,148.01,148.41,49030.0,140.5157,140.9239,140.5157,140.8954,49030.0
2022-02-02 12:10:00,148.41,148.52,148.34,148.48,23531.0,140.8954,140.9999,140.829,140.9619,23531.0
2022-02-02 12:15:00,148.5,148.63,148.41,148.57,20877.0,140.9809,141.1043,140.8954,141.0473,20877.0
2022-02-02 12:20:00,148.56,148.66,148.5,148.55,17559.0,141.0379,141.1328,140.9809,141.0284,17559.0
2022-02-02 12:25:00,148.51,148.62,148.45,148.54,28610.0,140.9904,141.0948,140.9334,141.0189,28610.0
2022-02-02 12:30:00,148.55,148.83,148.47,148.78,100200.0,141.0284,141.2942,140.9524,141.2467,100200.0
2022-02-02 12:35:00,148.77,148.84,148.63,148.76,36705.0,141.2372,141.3037,141.1043,141.2277,36705.0
2022-02-02 12:40:00,148.74,148.77,148.64,148.72,16552.0,141.2087,141.2372,141.1138,141.1898,16552.0
2022-02-02 12:45:00,148.74,148.92,148.73,148.76,30554.0,141.2087,141.3796,141.1992,141.2277,30554.0
2022-02-02 12:50:00,148.76,148.82,148.74,148.77,34152.0,141.2277,141.2847,141.2087,141.2372,34152.0
2022-02-02 12:55:00,148.77,148.84,148.7,148.84,24239.0,141.2372,141.3037,141.1708,141.3037,24239.0
2022-02-02 13:00:00,148.84,148.84,148.7,148.73,23121.0,141.3037,141.3037,141.1708,141.1992,23121.0
2022-02-02 13:05:00,148.75,148.79,148.64,148.64,28433.0,141.2182,141.2562,141.1138,141.1138,28433.0
2022-02-02 13:10:00,148.66,148.73,148.58,148.63,16169.0,141.1328,141.1992,141.0568,141.1043,16169.0
2022-02-02 13:15:00,148.65,148.79,148.65,148.7,25423.0,141.1233,141.2562,141.1233,141.1708,25423.0
2022-02-02 13:20:00,148.71,148.8,148.64,148.75,28547.0,141.1803,141.2657,141.1138,141.2182,28547.0
2022-02-02 13:25:00,148.76,148.79,148.47,148.55,17670.0,141.2277,141.2562,140.9524,141.0284,17670.0
2022-02-02 13:30:00,148.56,148.64,148.54,148.55,14604.0,141.0379,141.1138,141.0189,141.0284,14604.0
2022-02-02 13:35:00,148.57,148.77,148.57,148.77,18983.0,141.0473,141.2372,141.0473,141.2372,18983.0
2022-02-02 13:40:00,148.75,148.8,148.61,148.65,24875.0,141.2182,141.2657,141.0853,141.1233,24875.0
2022-02-02 13:45:00,148.68,148.74,148.54,148.57,38563.0,141.1518,141.2087,141.0189,141.0473,38563.0
2022-02-02 13:50:00,148.6,148.6,148.43,148.56,16207.0,141.0758,141.0758,140.9144,141.0379,16207.0
2022-02-02 13:55:00,148.57,148.61,148.49,148.56,33721.0,141.0473,141.0853,140.9714,141.0379,33721.0
2022-02-02 14:00:00,148.56,148.75,148.55,148.69,26755.0,141.0379,141.2182,141.0284,141.1613,26755.0
2022-02-02 14:05:00,148.69,148.74,148.54,148.62,16701.0,141.1613,141.2087,141.0189,141.0948,16701.0
2022-02-02 14:10:00,148.64,148.72,148.53,148.58,28110.0,141.1138,141.1898,141.0094,141.0568,28110.0
2022-02-02 14:15:00,148.62,148.66,148.48,148.52,72651.0,141.0948,141.1328,140.9619,140.9999,72651.0
2022-02-02 14:20:00,148.52,148.69,148.41,148.67,57827.0,140.9999,141.1613,140.8954,141.1423,57827.0
2022-02-02 14:25:00,148.66,148.71,148.52,148.65,20417.0,141.1328,141.1803,140.9999,141.1233,20417.0
2022-02-02 14:30:00,148.69,148.83,148.66,148.78,33333.0,141.1613,141.2942,141.1328,141.2467,33333.0
2022-02-02 14:35:00,148.78,148.86,148.64,148.72,30188.0,141.2467,141.3227,141.1138,141.1898,30188.0
2022-02-02 14:40:00,148.73,148.89,148.73,148.78,23437.0,141.1992,141.3511,141.1992,141.2467,23437.0
2022-02-02 14:45:00,148.8,148.97,148.76,148.95,22741.0,141.2657,141.4271,141.2277,141.4081,22741.0
2022-02-02 14:50:00,148.96,149.08,148.9,149.06,21511.0,141.4176,141.5315,141.3606,141.5125,21511.0
2022-02-02 14:55:00,149.07,149.08,148.87,148.93,49699.0,141.522,141.5315,141.3322,141.3891,49699.0
2022-02-02 15:00:00,148.93,149.04,148.77,148.97,33789.0,141.3891,141.4936,141.2372,141.4271,33789.0
2022-02-02 15:05:00,148.97,149.0,148.71,148.74,18864.0,141.4271,141.4556,141.1803,141.2087,18864.0
2022-02-02 15:10:00,148.74,148.92,148.68,148.85,26295.0,141.2087,141.3796,141.1518,141.3132,26295.0
2022-02-02 15:15:00,148.87,149.22,148.84,149.12,55003.0,141.3322,141.6644,141.3037,141.5695,55003.0
2022-02-02 15:20:00,149.13,149.17,148.81,148.91,41208.0,141.579,141.617,141.2752,141.3701,41208.0
2022-02-02 15:25:00,148.92,148.99,148.65,148.72,49787.0,141.3796,141.4461,141.1233,141.1898,49787.0
2022-02-02 15:30:00,148.71,148.88,148.63,148.88,49666.0,141.1803,141.3417,141.1043,141.3417,49666.0
2022-02-02 15:35:00,148.87,148.98,148.78,148.85,45571.0,141.3322,141.4366,141.2467,141.3132,45571.0
2022-02-02 15:40:00,148.85,148.96,148.78,148.79,48190.0,141.3132,141.4176,141.2467,141.2562,48190.0
2022-02-02 15:45:00,148.78,148.96,148.76,148.95,65457.0,141.2467,141.4176,141.2277,141.4081,65457.0
2022-02-02 15:50:00,148.96,148.96,148.61,148.83,87591.0,141.4176,141.4176,141.0853,141.2942,87591.0
2022-02-02 15:55:00,148.85,148.96,148.69,148.71,180111.0,141.3132,141.4176,141.1613,141.1803,180111.0
2022-02-03 09:30:00,147.4,148.2,147.0,147.75,151101.0,139.9366,140.6961,139.5568,140.2689,151101.0
2022-02-03 09:35:00,147.84,148.27,147.83,148.12,62688.0,140.3543,140.7625,140.3448,140.6201,62688.0
2022-02-03 09:40:00,148.07,148.09,147.43,147.47,51037.0,140.5727,140.5917,139.9651,140.003,51037.0
2022-02-03 09:45:00,147.46,147.81,146.93,146.99,66086.0,139.9936,140.3258,139.4904,139.5473,66086.0
2022-02-03 09:50:00,146.94,147.16,146.67,147.04,74294.0,139.4999,139.7087,139.2436,139.5948,74294.0
2022-02-03 09:55:00,147.09,147.21,146.83,146.98,179426.0,139.6423,139.7562,139.3955,139.5379,179426.0
2022-02-03 10:00:00,146.99,147.8,146.98,147.59,43039.0,139.5473,140.3163,139.5379,140.117,43039.0
2022-02-03 10:05:00,147.64,147.93,147.11,147.47,94680.0,140.1644,140.4398,139.6613,140.003,94680.0
2022-02-03 10:10:00,147.47,147.79,147.16,147.75,24417.0,140.003,140.3068,139.7087,140.2689,24417.0
2022-02-03 10:15:00,147.74,147.99,147.68,147.98,79517.0,140.2594,140.4967,140.2024,140.4872,79517.0
2022-02-03 10:20:00,147.96,148.38,147.96,148.06,24165.0,140.4682,140.867,140.4682,140.5632,24165.0
2022-02-03 10:25:00,148.17,148.28,147.72,147.87,102315.0,140.6676,140.772,140.2404,140.3828,102315.0
2022-02-03 10:30:00,147.97,148.28,147.96,148.11,64933.0,140.4777,140.772,140.4682,140.6106,64933.0
2022-02-03 10:35:00,148.09,148.46,147.93,148.4,41682.0,140.5917,140.9429,140.4398,140.886,41682.0
2022-02-03 10:40:00,148.43,148.43,148.17,148.23,73092.0,140.9144,140.9144,140.6676,140.7246,73092.0
2022-02-03 10:45:00,148.31,148.39,148.14,148.16,40718.0,140.8005,140.8765,140.6391,140.6581,40718.0
2022-02-03 10:50:00,148.22,148.35,148.06,148.31,32559.0,140.7151,140.8385,140.5632,140.8005,32559.0
2022-02-03 10:55:00,148.3,148.31,147.94,147.94,21704.0,140.791,140.8005,140.4492,140.4492,21704.0
2022-02-03 11:00:00,147.98,148.14,147.81,148.09,20962.0,140.4872,140.6391,140.3258,140.5917,20962.0
2022-02-03 11:05:00,148.09,148.27,148.01,148.2,27198.0,140.5917,140.7625,140.5157,140.6961,27198.0
2022-02-03 11:10:00,148.18,148.35,148.13,148.3,25670.0,140.6771,140.8385,140.6296,140.791,25670.0
2022-02-03 11:15:00,148.31,148.37,148.18,148.32,25042.0,140.8005,140.8575,140.6771,140.81,25042.0
2022-02-03 11:20:00,148.38,148.38,148.06,148.09,20765.0,140.867,140.867,140.5632,140.5917,20765.0
2022-02-03 11:25:00,148.09,148.2,147.75,147.98,20232.0,140.5917,140.6961,140.2689,140.4872,20232.0
2022-02-03 11:30:00,147.96,147.96,147.69,147.79,23174.0,140.4682,140.4682,140.2119,140.3068,23174.0
2022-02-03 11:35:00,147.77,147.86,147.71,147.77,17925.0,140.2879,140.3733,140.2309,140.2879,17925.0
2022-02-03 11:40:00,147.8,147.92,147.65,147.8,24397.0,140.3163,140.4303,140.1739,140.3163,24397.0
2022-02-03 11:45:00,147.82,147.85,147.59,147.59,18716.0,140.3353,140.3638,140.117,140.117,18716.0
2022-02-03 11:50:00,147.61,147.74,147.48,147.5,22579.0,140.136,140.2594,140.0125,140.0315,22579.0
2022-02-03 11:55:00,147.57,147.68,147.49,147.52,17004.0,140.098,140.2024,140.022,140.0505,17004.0
2022-02-03 12:00:00,147.55,147.62,147.44,147.52,42467.0,140.079,140.1455,139.9746,140.0505,42467.0
2022-02-03 12:05:00,147.55,147.76,147.45,147.76,27662.0,140.079,140.2784,139.9841,140.2784,27662.0
2022-02-03 12:10:00,147.74,147.89,147.65,147.87,28072.0,140.2594,140.4018,140.1739,140.3828,28072.0
2022-02-03 12:15:00,147.84,147.92,147.59,147.59,36604.0,140.3543,140.4303,140.117,140.117,36604.0
2022-02-03 12:20:00,147.64,147.9,147.63,147.9,19316.0,140.1644,140.4113,140.1549,140.4113,19316.0
2022-02-03 12:25:00,147.95,147.96,147.66,147.66,17792.0,140.4587,140.4682,140.1834,140.1834,17792.0
2022-02-03 12:30:00,147.67,147.68,147.44,147.65,14956.0,140.1929,140.2024,139.9746,140.1739,14956.0
2022-02-03 12:35:00,147.67,147.77,147.6,147.61,12141.0,140.1929,140.2879,140.1265,140.136,12141.0
2022-02-03 12:40:00,147.66,147.67,147.49,147.51,19865.0,140.1834,140.1929,140.022,140.041,19865.0
2022-02-03 12:45:00,147.53,147.57,147.37,147.48,11837.0,140.06,140.098,139.9081,140.0125,11837.0
2022-02-03 12:50:00,147.49,147.59,147.42,147.46,8470.0,140.022,140.117,139.9556,139.9936,8470.0
2022-02-03 12:55:00,147.46,147.58,147.44,147.53,13376.0,139.9936,140.1075,139.9746,140.06,13376.0
2022-02-03 13:00:00,147.5,147.5,147.33,147.34,13666.0,140.0315,140.0315,139.8701,139.8796,13666.0
2022-02-03 13:05:00,147.37,147.49,147.36,147.37,15699.0,139.9081,140.022,139.8986,139.9081,15699.0
2022-02-03 13:10:00,147.36,147.49,147.27,147.44,31445.0,139.8986,140.022,139.8132,139.9746,31445.0
2022-02-03 13:15:00,147.45,147.6,147.45,147.58,15968.0,139.9841,140.1265,139.9841,140.1075,15968.0
2022-02-03 13:20:00,147.56,147.69,147.49,147.59,15104.0,140.0885,140.2119,140.022,140.117,15104.0
2022-02-03 13:25:00,147.59,147.61,147.45,147.49,9471.0,140.117,140.136,139.9841,140.022,9471.0
2022-02-03 13:30:00,147.5,147.82,147.49,147.68,17836.0,140.0315,140.3353,140.022,140.2024,17836.0
2022-02-03 13:35:00,147.65,147.75,147.57,147.66,8733.0,140.1739,140.2689,140.098,140.1834,8733.0
2022-02-03 13:40:00,147.68,147.73,147.58,147.6,16474.0,140.2024,140.2499,140.1075,140.1265,16474.0
2022-02-03 13:45:00,147.61,147.71,147.61,147.67,17271.0,140.136,140.2309,140.136,140.1929,17271.0
2022-02-03 13:50:00,147.67,147.7,147.54,147.56,13790.0,140.1929,140.2214,140.0695,140.0885,13790.0
2022-02-03 13:55:00,147.55,147.66,147.47,147.66,11544.0,140.079,140.1834,140.003,140.1834,11544.0
2022-02-03 14:00:00,147.64,147.81,147.61,147.73,29091.0,140.1644,140.3258,140.136,140.2499,29091.0
2022-02-03 14:05:00,147.73,147.85,147.65,147.8,12316.0,140.2499,140.3638,140.1739,140.3163,12316.0
2022-02-03 14:10:00,147.8,147.82,147.66,147.81,19751.0,140.3163,140.3353,140.1834,140.3258,19751.0
2022-02-03 14:15:00,147.81,147.86,147.59,147.68,38269.0,140.3258,140.3733,140.117,140.2024,38269.0
2022-02-03 14:20:00,147.65,147.68,147.58,147.64,23603.0,140.1739,140.2024,140.1075,140.1644,23603.0
2022-02-03 14:25:00,147.65,147.65,147.44,147.57,33537.0,140.1739,140.1739,139.9746,140.098,33537.0
2022-02-03 14:30:00,147.56,147.66,147.46,147.65,31678.0,140.0885,140.1834,139.9936,140.1739,31678.0
2022-02-03 14:35:00,147.66,147.7,147.41,147.55,48203.0,140.1834,140.2214,139.9461,140.079,48203.0
2022-02-03 14:40:00,147.54,147.54,146.93,146.94,25760.0,140.0695,140.0695,139.4904,139.4999,25760.0
2022-02-03 14:45:00,146.96,147.05,146.86,146.97,26858.0,139.5189,139.6043,139.4239,139.5284,26858.0
2022-02-03 14:50:00,146.96,147.02,146.88,146.96,20567.0,139.5189,139.5758,139.4429,139.5189,20567.0
2022-02-03 14:55:00,146.96,147.04,146.85,146.86,21491.0,139.5189,139.5948,139.4144,139.4239,21491.0
2022-02-03 15:00:00,146.87,146.95,146.52,146.62,21515.0,139.4334,139.5094,139.1011,139.1961,21515.0
2022-02-03 15:05:00,146.63,146.8,146.54,146.56,17596.0,139.2056,139.367,139.1201,139.1391,17596.0
2022-02-03 15:10:00,146.64,146.74,146.59,146.62,18861.0,139.2151,139.31,139.1676,139.1961,18861.0
2022-02-03 15:15:00,146.65,146.81,146.61,146.73,41751.0,139.2246,139.3765,139.1866,139.3005,41751.0
2022-02-03 15:20:00,146.73,146.81,146.46,146.46,57258.0,139.3005,139.3765,139.0442,139.0442,57258.0
2022-02-03 15:25:00,146.46,146.56,146.37,146.45,49490.0,139.0442,139.1391,138.9587,139.0347,49490.0
2022-02-03 15:30:00,146.42,146.42,146.05,146.05,43096.0,139.0062,139.0062,138.6549,138.6549,43096.0
2022-02-03 15:35:00,146.03,146.09,145.77,145.8,90063.0,138.636,138.6929,138.3891,138.4176,90063.0
2022-02-03 15:40:00,145.81,145.93,145.66,145.69,83699.0,138.4271,138.541,138.2847,138.3132,83699.0
2022-02-03 15:45:00,145.68,145.68,145.15,145.16,163606.0,138.3037,138.3037,137.8005,137.81,163606.0
2022-02-03 15:50:00,145.14,145.17,144.97,145.08,223436.0,137.791,137.8195,137.6296,137.7341,223436.0
2022-02-03 15:55:00,145.11,145.43,145.02,145.32,329500.0,137.7625,138.0663,137.6771,137.9619,329500.0
2022-02-04 09:30:00,145.37,145.62,144.42,144.74,149591.0,138.0094,138.2467,137.1075,137.4113,149591.0
2022-02-04 09:35:00,144.76,144.86,143.81,144.09,48631.0,137.4303,137.5252,136.5284,136.7942,48631.0
2022-02-04 09:40:00,144.08,144.66,143.94,144.55,39319.0,136.7847,137.3353,136.6518,137.2309,39319.0
2022-02-04 09:45:00,144.54,144.55,143.99,144.21,43165.0,137.2214,137.2309,136.6993,136.9081,43165.0
2022-02-04 09:50:00,144.24,144.63,144.11,144.3,52961.0,136.9366,137.3068,136.8132,136.9936,52961.0
2022-02-04 09:55:00,144.25,144.48,143.99,144.42,39436.0,136.9461,137.1644,136.6993,137.1075,39436.0
2022-02-04 10:00:00,144.49,144.77,144.41,144.51,39787.0,137.1739,137.4398,137.098,137.1929,39787.0
2022-02-04 10:05:00,144.55,144.94,144.54,144.66,68169.0,137.2309,137.6011,137.2214,137.3353,68169.0
2022-02-04 10:10:00,144.68,145.06,144.53,144.9,28909.0,137.3543,137.7151,137.2119,137.5632,28909.0
2022-02-04 10:15:00,144.92,145.51,144.92,145.28,73658.0,137.5822,138.1423,137.5822,137.9239,73658.0
2022-02-04 10:20:00,145.27,145.45,145.12,145.32,31045.0,137.9144,138.0853,137.772,137.9619,31045.0
2022-02-04 10:25:00,145.28,145.34,144.58,144.63,34071.0,137.9239,137.9809,137.2594,137.3068,34071.0
2022-02-04 10:30:00,144.58,144.97,144.58,144.69,20695.0,137.2594,137.6296,137.2594,137.3638,20695.0
2022-02-04 10:35:00,144.69,144.73,144.3,144.54,34017.0,137.3638,137.4018,136.9936,137.2214,34017.0
2022-02-04 10:40:00,144.56,144.66,144.29,144.3,29278.0,137.2404,137.3353,136.9841,136.9936,29278.0
2022-02-04 10:45:00,144.2,144.33,144.11,144.18,36465.0,136.8986,137.022,136.8132,136.8796,36465.0
2022-02-04 10:50:00,144.15,144.21,143.93,144.02,46474.0,136.8511,136.9081,136.6423,136.7277,46474.0
2022-02-04 10:55:00,144.03,144.24,143.85,143.87,42414.0,136.7372,136.9366,136.5663,136.5853,42414.0
2022-02-04 11:00:00,143.85,144.34,143.78,144.25,19846.0,136.5663,137.0315,136.4999,136.9461,19846.0
2022-02-04 11:05:00,144.25,144.35,144.11,144.15,17259.0,136.9461,137.041,136.8132,136.8511,17259.0
2022-02-04 11:10:00,144.18,144.18,143.76,143.77,38204.0,136.8796,136.8796,136.4809,136.4904,38204.0
2022-02-04 11:15:00,143.79,143.99,143.73,143.79,28068.0,136.5094,136.6993,136.4524,136.5094,28068.0
2022-02-04 11:20:00,143.78,144.03,143.64,143.87,37116.0,136.4999,136.7372,136.367,136.5853,37116.0
2022-02-04 11:25:00,143.85,144.26,143.85,144.2,20595.0,136.5663,136.9556,136.5663,136.8986,20595.0
2022-02-04 11:30:00,144.2,144.54,144.19,144.36,34036.0,136.8986,137.2214,136.8891,137.0505,34036.0
2022-02-04 11:35:00,144.36,144.54,144.28,144.28,16632.0,137.0505,137.2214,136.9746,136.9746,16632.0
2022-02-04 11:40:00,144.32,144.6,144.31,144.5,46990.0,137.0125,137.2784,137.003,137.1834,46990.0
2022-02-04 11:45:00,144.47,144.7,144.22,144.25,18861.0,137.1549,137.3733,136.9176,136.9461,18861.0
2022-02-04 11:50:00,144.24,144.32,144.11,144.24,14691.0,136.9366,137.0125,136.8132,136.9366,14691.0
2022-02-04 11:55:00,144.28,144.45,144.19,144.24,17144.0,136.9746,137.136,136.8891,136.9366,17144.0
2022-02-04 12:00:00,144.25,144.25,144.03,144.16,14216.0,136.9461,136.9461,136.7372,136.8606,14216.0
2022-02-04 12:05:00,144.16,144.34,144.09,144.32,22463.0,136.8606,137.0315,136.7942,137.0125,22463.0
2022-02-04 12:10:00,144.35,144.45,144.18,144.36,29223.0,137.041,137.136,136.8796,137.0505,29223.0
2022-02-04 12:15:00,144.34,144.52,144.26,144.33,24669.0,137.0315,137.2024,136.9556,137.022,24669.0
2022-02-04 12:20:00,144.35,144.44,144.29,144.39,10295.0,137.041,137.1265,136.9841,137.079,10295.0
2022-02-04 12:25:00,144.4,144.49,144.31,144.41,13715.0,137.0885,137.1739,137.003,137.098,13715.0
2022-02-04 12:30:00,144.42,144.59,144.35,144.49,21452.0,137.1075,137.2689,137.041,137.1739,21452.0
2022-02-04 12:35:00,144.52,144.71,144.47,144.71,10613.0,137.2024,137.3828,137.1549,137.3828,10613.0
2022-02-04 12:40:00,144.75,144.77,144.52,144.71,12517.0,137.4208,137.4398,137.2024,137.3828,12517.0
2022-02-04 12:45:00,144.71,144.86,144.69,144.84,20082.0,137.3828,137.5252,137.3638,137.5062,20082.0
2022-02-04 12:50:00,144.87,144.98,144.8,144.86,19303.0,137.5347,137.6391,137.4682,137.5252,19303.0
2022-02-04 12:55:00,144.89,145.0,144.79,144.99,9215.0,137.5537,137.6581,137.4587,137.6486,9215.0
2022-02-04 13:00:00,145.0,145.3,144.97,145.27,41320.0,137.6581,137.9429,137.6296,137.9144,41320.0
2022-02-04 13:05:00,145.28,145.52,145.22,145.49,25835.0,137.9239,138.1518,137.867,138.1233,25835.0
2022-02-04 13:10:00,145.47,145.61,145.42,145.52,18649.0,138.1043,138.2372,138.0568,138.1518,18649.0
2022-02-04 13:15:00,145.51,145.54,145.32,145.51,16330.0,138.1423,138.1708,137.9619,138.1423,16330.0
2022-02-04 13:20:00,145.49,145.57,145.45,145.57,15122.0,138.1233,138.1992,138.0853,138.1992,15122.0
2022-02-04 13:25:00,145.59,145.59,145.32,145.41,20862.0,138.2182,138.2182,137.9619,138.0474,20862.0
2022-02-04 13:30:00,145.41,145.57,145.38,145.5,28732.0,138.0474,138.1992,138.0189,138.1328,28732.0
2022-02-04 13:35:00,145.49,145.49,145.29,145.43,9049.0,138.1233,138.1233,137.9334,138.0663,9049.0
2022-02-04 13:40:00,145.43,145.68,145.42,145.61,14168.0,138.0663,138.3037,138.0568,138.2372,14168.0
2022-02-04 13:45:00,145.6,145.6,145.38,145.42,19556.0,138.2277,138.2277,138.0189,138.0568,19556.0
2022-02-04 13:50:00,145.45,145.54,145.37,145.41,15220.0,138.0853,138.1708,138.0094,138.0474,15220.0
2022-02-04 13:55:00,145.38,145.41,145.24,145.3,17726.0,138.0189,138.0474,137.886,137.9429,17726.0
2022-02-04 14:00:00,145.33,145.42,145.25,145.31,18792.0,137.9714,138.0568,137.8955,137.9524,18792.0
2022-02-04 14:05:00,145.28,145.41,145.23,145.38,19673.0,137.9239,138.0474,137.8765,138.0189,19673.0
2022-02-04 14:10:00,145.4,145.42,145.18,145.32,28059.0,138.0379,138.0568,137.829,137.9619,28059.0
2022-02-04 14:15:00,145.33,145.33,145.06,145.06,20537.0,137.9714,137.9714,137.7151,137.7151,20537.0
2022-02-04 14:20:00,145.06,145.33,145.06,145.25,16155.0,137.7151,137.9714,137.7151,137.8955,16155.0
2022-02-04 14:25:00,145.27,145.48,145.25,145.4,22706.0,137.9144,138.1138,137.8955,138.0379,22706.0
2022-02-04 14:30:00,145.41,145.76,145.38,145.71,16347.0,138.0474,138.3796,138.0189,138.3322,16347.0
2022-02-04 14:35:00,145.73,145.92,145.72,145.87,19005.0,138.3511,138.5315,138.3417,138.4841,19005.0
2022-02-04 14:40:00,145.89,145.97,145.72,145.79,19734.0,138.503,138.579,138.3417,138.4081,19734.0
2022-02-04 14:45:00,145.73,145.79,145.61,145.69,12860.0,138.3511,138.4081,138.2372,138.3132,12860.0
2022-02-04 14:50:00,145.67,145.9,145.62,145.87,14365.0,138.2942,138.5125,138.2467,138.4841,14365.0
2022-02-04 14:55:00,145.86,145.98,145.86,145.94,23674.0,138.4746,138.5885,138.4746,138.5505,23674.0
2022-02-04 15:00:00,145.94,146.11,145.87,145.94,25399.0,138.5505,138.7119,138.4841,138.5505,25399.0
2022-02-04 15:05:00,145.94,146.19,145.86,146.16,19668.0,138.5505,138.7879,138.4746,138.7594,19668.0
2022-02-04 15:10:00,146.16,146.48,146.11,146.4,23154.0,138.7594,139.0632,138.7119,138.9872,23154.0
2022-02-04 15:15:00,146.4,146.42,146.08,146.13,20772.0,138.9872,139.0062,138.6834,138.7309,20772.0
2022-02-04 15:20:00,146.14,146.32,146.14,146.31,23606.0,138.7404,138.9113,138.7404,138.9018,23606.0
2022-02-04 15:25:00,146.3,146.36,146.14,146.24,29527.0,138.8923,138.9492,138.7404,138.8353,29527.0
2022-02-04 15:30:00,146.25,146.38,146.08,146.33,41502.0,138.8448,138.9682,138.6834,138.9208,41502.0
2022-02-04 15:35:00,146.33,146.4,146.07,146.09,26913.0,138.9208,138.9872,138.6739,138.6929,26913.0
2022-02-04 15:40:00,146.09,146.13,145.77,145.8,41342.0,138.6929,138.7309,138.3891,138.4176,41342.0
2022-02-04 15:45:00,145.75,145.84,145.43,145.61,62509.0,138.3701,138.4556,138.0663,138.2372,62509.0
2022-02-04 15:50:00,145.61,145.78,145.31,145.46,70997.0,138.2372,138.3986,137.9524,138.0948,70997.0
2022-02-04 15:55:00,145.45,145.51,145.22,145.37,254146.0,138.0853,138.1423,137.867,138.0094,254146.0
2022-02-07 09:30:00,145.3,145.65,144.92,145.37,128413.0,137.9429,138.2752,137.5822,138.0094,128413.0
2022-02-07 09:35:00,145.44,146.06,145.23,145.93,33353.0,138.0758,138.6644,137.8765,138.541,33353.0
2022-02-07 09:40:00,145.88,145.95,145.57,145.8,24090.0,138.4936,138.56,138.1992,138.4176,24090.0
2022-02-07 09:45:00,145.86,146.12,144.73,144.81,57349.0,138.4746,138.7214,137.4018,137.4777,57349.0
2022-02-07 09:50:00,144.81,145.79,144.75,145.69,40280.0,137.4777,138.4081,137.4208,138.3132,40280.0
2022-02-07 09:55:00,145.67,145.82,145.21,145.44,33066.0,138.2942,138.4366,137.8575,138.0758,33066.0
2022-02-07 10:00:00,145.45,145.54,145.23,145.28,28880.0,138.0853,138.1708,137.8765,137.9239,28880.0
2022-02-07 10:05:00,145.3,145.43,145.13,145.2,21111.0,137.9429,138.0663,137.7815,137.848,21111.0
2022-02-07 10:10:00,145.25,145.35,144.88,144.89,33123.0,137.8955,137.9904,137.5442,137.5537,33123.0
2022-02-07 10:15:00,144.93,145.06,144.82,144.84,23541.0,137.5917,137.7151,137.4872,137.5062,23541.0
2022-02-07 10:20:00,144.88,145.45,144.78,145.39,21012.0,137.5442,138.0853,137.4492,138.0284,21012.0
2022-02-07 10:25:00,145.34,145.47,145.26,145.34,22538.0,137.9809,138.1043,137.9049,137.9809,22538.0
2022-02-07 10:30:00,145.38,145.69,145.28,145.68,29451.0,138.0189,138.3132,137.9239,138.3037,29451.0
2022-02-07 10:35:00,145.63,145.65,145.31,145.43,22442.0,138.2562,138.2752,137.9524,138.0663,22442.0
2022-02-07 10:40:00,145.45,145.48,145.13,145.34,26343.0,138.0853,138.1138,137.7815,137.9809,26343.0
2022-02-07 10:45:00,145.32,145.4,144.98,145.02,19028.0,137.9619,138.0379,137.6391,137.6771,19028.0
2022-02-07 10:50:00,145.02,145.32,145.01,145.23,15355.0,137.6771,137.9619,137.6676,137.8765,15355.0
2022-02-07 10:55:00,145.21,145.31,145.15,145.28,19297.0,137.8575,137.9524,137.8005,137.9239,19297.0
2022-02-07 11:00:00,145.28,145.48,145.13,145.16,20226.0,137.9239,138.1138,137.7815,137.81,20226.0
2022-02-07 11:05:00,145.15,145.15,144.84,144.88,20147.0,137.8005,137.8005,137.5062,137.5442,20147.0
2022-02-07 11:10:00,144.92,145.15,144.92,145.02,13143.0,137.5822,137.8005,137.5822,137.6771,13143.0
2022-02-07 11:15:00,144.99,145.0,144.73,144.85,26521.0,137.6486,137.6581,137.4018,137.5157,26521.0
2022-02-07 11:20:00,144.91,144.93,144.72,144.81,25606.0,137.5727,137.5917,137.3923,137.4777,25606.0
2022-02-07 11:25:00,144.81,145.06,144.8,144.89,18112.0,137.4777,137.7151,137.4682,137.5537,18112.0
2022-02-07 11:30:00,144.85,144.94,144.66,144.72,29002.0,137.5157,137.6011,137.3353,137.3923,29002.0
2022-02-07 11:35:00,144.71,144.91,144.55,144.65,29055.0,137.3828,137.5727,137.2309,137.3258,29055.0
2022-02-07 11:40:00,144.66,144.66,144.21,144.32,42478.0,137.3353,137.3353,136.9081,137.0125,42478.0
2022-02-07 11:45:00,144.32,144.64,144.31,144.6,29590.0,137.0125,137.3163,137.003,137.2784,29590.0
2022-02-07 11:50:00,144.6,144.94,144.6,144.9,31115.0,137.2784,137.6011,137.2784,137.5632,31115.0
2022-02-07 11:55:00,144.86,145.26,144.86,145.2,21036.0,137.5252,137.9049,137.5252,137.848,21036.0
2022-02-07 12:00:00,145.18,145.25,145.05,145.06,16710.0,137.829,137.8955,137.7056,137.7151,16710.0
2022-02-07 12:05:00,145.05,145.08,144.88,144.88,23796.0,137.7056,137.7341,137.5442,137.5442,23796.0
2022-02-07 12:10:00,144.87,145.21,144.87,145.03,19514.0,137.5347,137.8575,137.5347,137.6866,19514.0
2022-02-07 12:15:00,145.0,145.46,145.0,145.45,25008.0,137.6581,138.0948,137.6581,138.0853,25008.0
2022-02-07 12:20:00,145.43,145.62,145.39,145.59,24631.0,138.0663,138.2467,138.0284,138.2182,24631.0
2022-02-07 12:25:00,145.6,145.63,145.25,145.25,29549.0,138.2277,138.2562,137.8955,137.8955,29549.0
2022-02-07 12:30:00,145.24,145.4,145.07,145.38,20956.0,137.886,138.0379,137.7246,138.0189,20956.0
2022-02-07 12:35:00,145.34,145.52,145.23,145.45,25755.0,137.9809,138.1518,137.8765,138.0853,25755.0
2022-02-07 12:40:00,145.41,145.54,145.4,145.5,17517.0,138.0474,138.1708,138.0379,138.1328,17517.0
2022-02-07 12:45:00,145.49,145.66,145.37,145.59,23187.0,138.1233,138.2847,138.0094,138.2182,23187.0
2022-02-07 12:50:00,145.6,145.75,145.52,145.69,31925.0,138.2277,138.3701,138.1518,138.3132,31925.0
2022-02-07 12:55:00,145.67,145.75,145.5,145.58,22333.0,138.2942,138.3701,138.1328,138.2087,22333.0
2022-02-07 13:00:00,145.59,145.66,145.4,145.62,22112.0,138.2182,138.2847,138.0379,138.2467,22112.0
2022-02-07 13:05:00,145.61,145.7,145.45,145.62,15919.0,138.2372,138.3227,138.0853,138.2467,15919.0
2022-02-07 13:10:00,145.6,145.74,145.57,145.65,11817.0,138.2277,138.3606,138.1992,138.2752,11817.0
2022-02-07 13:15:00,145.66,145.66,145.52,145.58,14520.0,138.2847,138.2847,138.1518,138.2087,14520.0
2022-02-07 13:20:00,145.58,145.6,145.44,145.5,13159.0,138.2087,138.2277,138.0758,138.1328,13159.0
2022-02-07 13:25:00,145.54,145.78,145.54,145.78,14002.0,138.1708,138.3986,138.1708,138.3986,14002.0
2022-02-07 13:30:00,145.78,145.89,145.71,145.72,16830.0,138.3986,138.503,138.3322,138.3417,16830.0
2022-02-07 13:35:00,145.75,145.85,145.72,145.81,20642.0,138.3701,138.4651,138.3417,138.4271,20642.0
2022-02-07 13:40:00,145.8,145.86,145.66,145.68,12031.0,138.4176,138.4746,138.2847,138.3037,12031.0
2022-02-07 13:45:00,145.67,145.68,145.38,145.41,16966.0,138.2942,138.3037,138.0189,138.0474,16966.0
2022-02-07 13:50:00,145.4,145.55,145.37,145.49,25704.0,138.0379,138.1803,138.0094,138.1233,25704.0
2022-02-07 13:55:00,145.52,145.69,145.5,145.64,14113.0,138.1518,138.3132,138.1328,138.2657,14113.0
2022-02-07 14:00:00,145.63,145.68,145.52,145.58,15454.0,138.2562,138.3037,138.1518,138.2087,15454.0
2022-02-07 14:05:00,145.56,145.56,145.38,145.44,18547.0,138.1898,138.1898,138.0189,138.0758,18547.0
2022-02-07 14:10:00,145.43,145.57,145.42,145.48,11845.0,138.0663,138.1992,138.0568,138.1138,11845.0
2022-02-07 14:15:00,145.49,145.8,145.49,145.66,17165.0,138.1233,138.4176,138.1233,138.2847,17165.0
2022-02-07 14:20:00,145.67,145.93,145.64,145.69,24924.0,138.2942,138.541,138.2657,138.3132,24924.0
2022-02-07 14:25:00,145.67,145.97,145.67,145.97,21941.0,138.2942,138.579,138.2942,138.579,21941.0
2022-02-07 14:30:00,145.97,146.03,145.84,145.89,23876.0,138.579,138.636,138.4556,138.503,23876.0
2022-02-07 14:35:00,145.9,146.05,145.82,146.04,22228.0,138.5125,138.6549,138.4366,138.6455,22228.0
2022-02-07 14:40:00,146.05,146.07,145.85,145.96,41692.0,138.6549,138.6739,138.4651,138.5695,41692.0
2022-02-07 14:45:00,145.96,145.96,145.72,145.8,18083.0,138.5695,138.5695,138.3417,138.4176,18083.0
2022-02-07 14:50:00,145.8,145.85,145.69,145.83,18358.0,138.4176,138.4651,138.3132,138.4461,18358.0
2022-02-07 14:55:00,145.83,145.92,145.77,145.77,22202.0,138.4461,138.5315,138.3891,138.3891,22202.0
2022-02-07 15:00:00,145.74,145.88,145.71,145.83,21854.0,138.3606,138.4936,138.3322,138.4461,21854.0
2022-02-07 15:05:00,145.84,145.86,145.6,145.8,22816.0,138.4556,138.4746,138.2277,138.4176,22816.0
2022-02-07 15:10:00,145.77,146.04,145.76,146.04,29236.0,138.3891,138.6455,138.3796,138.6455,29236.0
2022-02-07 15:15:00,146.05,146.05,145.77,145.77,30921.0,138.6549,138.6549,138.3891,138.3891,30921.0
2022-02-07 15:20:00,145.78,145.85,145.64,145.69,28420.0,138.3986,138.4651,138.2657,138.3132,28420.0
2022-02-07 15:25:00,145.67,145.75,145.49,145.55,21219.0,138.2942,138.3701,138.1233,138.1803,21219.0
2022-02-07 15:30:00,145.58,145.68,145.38,145.48,30656.0,138.2087,138.3037,138.0189,138.1138,30656.0
2022-02-07 15:35:00,145.47,145.59,145.16,145.19,23785.0,138.1043,138.2182,137.81,137.8385,23785.0
2022-02-07 15:40:00,145.2,145.24,145.07,145.1,41637.0,137.848,137.886,137.7246,137.753,41637.0
2022-02-07 15:45:00,145.12,145.17,144.95,144.97,82476.0,137.772,137.8195,137.6106,137.6296,82476.0
2022-02-07 15:50:00,144.98,145.29,144.73,144.81,80998.0,137.6391,137.9334,137.4018,137.4777,80998.0
2022-02-07 15:55:00,144.79,145.18,144.73,145.14,145383.0,137.4587,137.829,137.4018,137.791,145383.0
2022-02-08 09:30:00,144.74,145.5,143.27,143.4,169710.0,137.4113,138.1328,136.0157,136.1391,169710.0
2022-02-08 09:35:00,143.38,143.76,143.33,143.5,40842.0,136.1201,136.4809,136.0727,136.2341,40842.0
2022-02-08 09:40:00,143.43,143.84,142.96,143.15,76519.0,136.1676,136.5568,135.7214,135.9018,76519.0
2022-02-08 09:45:00,143.16,143.6,143.05,143.13,63368.0,135.9113,136.329,135.8068,135.8828,63368.0
2022-02-08 09:50:00,143.17,143.22,142.98,143.08,65279.0,135.9208,135.9682,135.7404,135.8353,65279.0
2022-02-08 09:55:00,143.11,143.27,142.65,142.94,81374.0,135.8638,136.0157,135.4271,135.7024,81374.0
2022-02-08 10:00:00,142.9,142.9,142.33,142.34,76185.0,135.6644,135.6644,135.1233,135.1328,76185.0
2022-02-08 10:05:00,142.38,143.09,142.31,143.0,52041.0,135.1708,135.8448,135.1043,135.7594,52041.0
2022-02-08 10:10:00,142.97,143.25,142.83,143.16,49814.0,135.7309,135.9967,135.598,135.9113,49814.0
2022-02-08 10:15:00,143.15,143.41,142.93,142.93,41279.0,135.9018,136.1486,135.6929,135.6929,41279.0
2022-02-08 10:20:00,142.93,142.96,142.62,142.87,37495.0,135.6929,135.7214,135.3986,135.636,37495.0
2022-02-08 10:25:00,142.86,143.05,142.66,142.71,52583.0,135.6265,135.8068,135.4366,135.4841,52583.0
2022-02-08 10:30:00,142.69,142.83,142.48,142.49,66051.0,135.4651,135.598,135.2657,135.2752,66051.0
2022-02-08 10:35:00,142.47,142.74,142.3,142.54,53167.0,135.2562,135.5125,135.0948,135.3227,53167.0
2022-02-08 10:40:00,142.54,142.7,142.41,142.7,49620.0,135.3227,135.4746,135.1993,135.4746,49620.0
2022-02-08 10:45:00,142.68,143.23,142.68,143.0,51208.0,135.4556,135.9777,135.4556,135.7594,51208.0
2022-02-08 10:50:00,143.0,143.29,142.99,143.08,48991.0,135.7594,136.0347,135.7499,135.8353,48991.0
2022-02-08 10:55:00,143.1,143.57,143.09,143.43,45840.0,135.8543,136.3005,135.8448,136.1676,45840.0
2022-02-08 11:00:00,143.44,143.93,143.43,143.93,36539.0,136.1771,136.6423,136.1676,136.6423,36539.0
2022-02-08 11:05:00,143.89,144.07,143.73,144.07,39478.0,136.6043,136.7752,136.4524,136.7752,39478.0
2022-02-08 11:10:00,144.08,144.16,143.86,143.97,32480.0,136.7847,136.8606,136.5758,136.6803,32480.0
2022-02-08 11:15:00,143.98,144.02,143.78,143.81,30604.0,136.6898,136.7277,136.4999,136.5284,30604.0
2022-02-08 11:20:00,143.83,143.91,143.64,143.91,30098.0,136.5474,136.6233,136.367,136.6233,30098.0
2022-02-08 11:25:00,143.94,144.02,143.84,143.99,22854.0,136.6518,136.7277,136.5568,136.6993,22854.0
2022-02-08 11:30:00,144.04,144.2,144.04,144.19,34648.0,136.7467,136.8986,136.7467,136.8891,34648.0
2022-02-08 11:35:00,144.21,144.5,144.11,144.47,31903.0,136.9081,137.1834,136.8132,137.1549,31903.0
2022-02-08 11:40:00,144.45,144.56,144.26,144.35,21325.0,137.136,137.2404,136.9556,137.041,21325.0
2022-02-08 11:45:00,144.36,144.39,144.16,144.2,23700.0,137.0505,137.079,136.8606,136.8986,23700.0
2022-02-08 11:50:00,144.2,144.28,144.14,144.28,19779.0,136.8986,136.9746,136.8417,136.9746,19779.0
2022-02-08 11:55:00,144.29,144.38,144.2,144.28,19649.0,136.9841,137.0695,136.8986,136.9746,19649.0
2022-02-08 12:00:00,144.32,144.47,144.29,144.36,29187.0,137.0125,137.1549,136.9841,137.0505,29187.0
2022-02-08 12:05:00,144.36,144.41,144.14,144.18,28229.0,137.0505,137.098,136.8417,136.8796,28229.0
2022-02-08 12:10:00,144.17,144.23,144.01,144.14,48034.0,136.8701,136.9271,136.7182,136.8417,48034.0
2022-02-08 12:15:00,144.11,144.27,144.07,144.21,37719.0,136.8132,136.9651,136.7752,136.9081,37719.0
2022-02-08 12:20:00,144.23,144.24,144.0,144.0,19225.0,136.9271,136.9366,136.7087,136.7087,19225.0
2022-02-08 12:25:00,143.98,144.1,143.86,144.04,35824.0,136.6898,136.8037,136.5758,136.7467,35824.0
2022-02-08 12:30:00,144.06,144.19,143.91,144.0,79079.0,136.7657,136.8891,136.6233,136.7087,79079.0
2022-02-08 12:35:00,144.02,144.05,143.82,143.91,38117.0,136.7277,136.7562,136.5379,136.6233,38117.0
2022-02-08 12:40:00,143.91,144.0,143.86,143.88,30221.0,136.6233,136.7087,136.5758,136.5948,30221.0
2022-02-08 12:45:00,143.88,143.94,143.68,143.73,30441.0,136.5948,136.6518,136.4049,136.4524,30441.0
2022-02-08 12:50:00,143.73,143.77,143.58,143.76,26336.0,136.4524,136.4904,136.31,136.4809,26336.0
2022-02-08 12:55:00,143.75,143.77,143.59,143.62,28368.0,136.4714,136.4904,136.3195,136.348,28368.0
2022-02-08 13:00:00,143.6,143.61,143.47,143.52,49030.0,136.329,136.3385,136.2056,136.253,49030.0
2022-02-08 13:05:00,143.51,143.57,143.33,143.33,38172.0,136.2436,136.3005,136.0727,136.0727,38172.0
2022-02-08 13:10:00,143.34,143.46,143.28,143.35,25786.0,136.0822,136.1961,136.0252,136.0917,25786.0
2022-02-08 13:15:00,143.36,143.38,143.0,143.09,43665.0,136.1011,136.1201,135.7594,135.8448,43665.0
2022-02-08 13:20:00,143.11,143.15,143.02,143.09,22997.0,135.8638,135.9018,135.7784,135.8448,22997.0
2022-02-08 13:25:00,143.07,143.2,143.01,143.17,27262.0,135.8258,135.9493,135.7689,135.9208,27262.0
2022-02-08 13:30:00,143.17,143.62,143.12,143.44,36342.0,135.9208,136.348,135.8733,136.1771,36342.0
2022-02-08 13:35:00,143.45,143.5,143.27,143.31,19406.0,136.1866,136.2341,136.0157,136.0537,19406.0
2022-02-08 13:40:00,143.29,143.35,143.17,143.24,21398.0,136.0347,136.0917,135.9208,135.9872,21398.0
2022-02-08 13:45:00,143.24,143.33,143.2,143.26,16546.0,135.9872,136.0727,135.9493,136.0062,16546.0
2022-02-08 13:50:00,143.25,143.25,143.01,143.03,29166.0,135.9967,135.9967,135.7689,135.7879,29166.0
2022-02-08 13:55:00,143.02,143.25,143.02,143.23,23836.0,135.7784,135.9967,135.7784,135.9777,23836.0
2022-02-08 14:00:00,143.25,143.28,143.1,143.28,33005.0,135.9967,136.0252,135.8543,136.0252,33005.0
2022-02-08 14:05:00,143.28,143.37,143.17,143.17,16032.0,136.0252,136.1106,135.9208,135.9208,16032.0
2022-02-08 14:10:00,143.19,143.19,143.04,143.09,24882.0,135.9398,135.9398,135.7974,135.8448,24882.0
2022-02-08 14:15:00,143.11,143.16,143.0,143.14,33090.0,135.8638,135.9113,135.7594,135.8923,33090.0
2022-02-08 14:20:00,143.12,143.13,142.72,142.74,54164.0,135.8733,135.8828,135.4936,135.5125,54164.0
2022-02-08 14:25:00,142.75,142.77,142.57,142.58,41571.0,135.522,135.541,135.3512,135.3606,41571.0
2022-02-08 14:30:00,142.58,142.71,142.56,142.67,22198.0,135.3606,135.4841,135.3417,135.4461,22198.0
2022-02-08 14:35:00,142.66,142.72,142.44,142.46,38618.0,135.4366,135.4936,135.2277,135.2467,38618.0
2022-02-08 14:40:00,142.48,142.61,142.46,142.61,22796.0,135.2657,135.3891,135.2467,135.3891,22796.0
2022-02-08 14:45:00,142.58,142.58,142.39,142.5,31441.0,135.3606,135.3606,135.1803,135.2847,31441.0
2022-02-08 14:50:00,142.49,142.67,142.48,142.62,23585.0,135.2752,135.4461,135.2657,135.3986,23585.0
2022-02-08 14:55:00,142.58,142.59,142.45,142.52,25264.0,135.3606,135.3701,135.2372,135.3037,25264.0
2022-02-08 15:00:00,142.5,142.57,142.3,142.5,28832.0,135.2847,135.3512,135.0948,135.2847,28832.0
2022-02-08 15:05:00,142.49,142.7,142.38,142.65,25287.0,135.2752,135.4746,135.1708,135.4271,25287.0
2022-02-08 15:10:00,142.67,143.12,142.67,143.07,34357.0,135.4461,135.8733,135.4461,135.8258,34357.0
2022-02-08 15:15:00,143.09,143.24,143.01,143.08,33659.0,135.8448,135.9872,135.7689,135.8353,33659.0
2022-02-08 15:20:00,143.08,143.11,142.93,143.07,29272.0,135.8353,135.8638,135.6929,135.8258,29272.0
2022-02-08 15:25:00,143.08,143.15,142.98,143.15,36272.0,135.8353,135.9018,135.7404,135.9018,36272.0
2022-02-08 15:30:00,143.16,143.39,143.04,143.28,65703.0,135.9113,136.1296,135.7974,136.0252,65703.0
2022-02-08 15:35:00,143.27,143.46,143.21,143.41,49924.0,136.0157,136.1961,135.9587,136.1486,49924.0
2022-02-08 15:40:00,143.43,143.71,143.39,143.6,61197.0,136.1676,136.4334,136.1296,136.329,61197.0
2022-02-08 15:45:00,143.59,143.59,143.24,143.28,102378.0,136.3195,136.3195,135.9872,136.0252,102378.0
2022-02-08 15:50:00,143.28,143.6,143.11,143.58,120970.0,136.0252,136.329,135.8638,136.31,120970.0
2022-02-08 15:55:00,143.58,143.83,143.51,143.53,224672.0,136.31,136.5474,136.2436,136.2625,224672.0
2022-02-09 09:30:00,146.11,146.7,145.67,146.38,205953.0,138.7119,139.272,138.2942,138.9682,205953.0
2022-02-09 09:35:00,146.38,146.78,146.34,146.53,72094.0,138.9682,139.348,138.9303,139.1106,72094.0
2022-02-09 09:40:00,146.56,146.66,146.08,146.53,72855.0,139.1391,139.2341,138.6834,139.1106,72855.0
2022-02-09 09:45:00,146.57,146.85,146.55,146.62,44070.0,139.1486,139.4144,139.1296,139.1961,44070.0
2022-02-09 09:50:00,146.63,146.71,146.06,146.12,42884.0,139.2056,139.2815,138.6644,138.7214,42884.0
2022-02-09 09:55:00,146.13,146.63,146.0,146.23,58283.0,138.7309,139.2056,138.6075,138.8258,58283.0
2022-02-09 10:00:00,146.34,146.87,146.3,146.8,33009.0,138.9303,139.4334,138.8923,139.367,33009.0
2022-02-09 10:05:00,146.77,146.89,146.65,146.69,39725.0,139.3385,139.4524,139.2246,139.2625,39725.0
2022-02-09 10:10:00,146.7,146.72,146.37,146.55,38362.0,139.272,139.291,138.9587,139.1296,38362.0
2022-02-09 10:15:00,146.58,146.7,146.33,146.37,53117.0,139.1581,139.272,138.9208,138.9587,53117.0
2022-02-09 10:20:00,146.37,146.81,146.32,146.68,28621.0,138.9587,139.3765,138.9113,139.253,28621.0
2022-02-09 10:25:00,146.7,147.06,146.7,147.05,66534.0,139.272,139.6138,139.272,139.6043,66534.0
2022-02-09 10:30:00,147.04,147.32,146.97,147.23,38470.0,139.5948,139.8606,139.5284,139.7752,38470.0
2022-02-09 10:35:00,147.26,147.34,147.04,147.1,23447.0,139.8037,139.8796,139.5948,139.6518,23447.0
2022-02-09 10:40:00,147.12,147.19,146.93,146.96,26261.0,139.6708,139.7372,139.4904,139.5189,26261.0
2022-02-09 10:45:00,146.97,147.06,146.93,147.03,17713.0,139.5284,139.6138,139.4904,139.5853,17713.0
2022-02-09 10:50:00,147.03,147.08,146.81,146.98,32104.0,139.5853,139.6328,139.3765,139.5379,32104.0
2022-02-09 10:55:00,147.01,147.36,146.98,147.34,27075.0,139.5663,139.8986,139.5379,139.8796,27075.0
2022-02-09 11:00:00,147.34,147.34,147.08,147.09,24812.0,139.8796,139.8796,139.6328,139.6423,24812.0
2022-02-09 11:05:00,147.08,147.17,146.94,146.97,41913.0,139.6328,139.7182,139.4999,139.5284,41913.0
2022-02-09 11:10:00,146.96,147.13,146.75,146.77,35533.0,139.5189,139.6803,139.3195,139.3385,35533.0
2022-02-09 11:15:00,146.76,146.84,146.58,146.58,21938.0,139.329,139.4049,139.1581,139.1581,21938.0
2022-02-09 11:20:00,146.59,146.68,146.58,146.63,13098.0,139.1676,139.253,139.1581,139.2056,13098.0
2022-02-09 11:25:00,146.64,146.78,146.55,146.58,58012.0,139.2151,139.348,139.1296,139.1581,58012.0
2022-02-09 11:30:00,146.58,146.68,146.42,146.64,34202.0,139.1581,139.253,139.0062,139.2151,34202.0
2022-02-09 11:35:00,146.63,146.72,146.56,146.66,25533.0,139.2056,139.291,139.1391,139.2341,25533.0
2022-02-09 11:40:00,146.67,146.71,146.4,146.45,28076.0,139.2436,139.2815,138.9872,139.0347,28076.0
2022-02-09 11:45:00,146.44,146.67,146.44,146.59,28590.0,139.0252,139.2436,139.0252,139.1676,28590.0
2022-02-09 11:50:00,146.58,146.73,146.53,146.56,31070.0,139.1581,139.3005,139.1106,139.1391,31070.0
2022-02-09 11:55:00,146.57,146.76,146.53,146.76,33417.0,139.1486,139.329,139.1106,139.329,33417.0
2022-02-09 12:00:00,146.76,146.89,146.71,146.85,29692.0,139.329,139.4524,139.2815,139.4144,29692.0
2022-02-09 12:05:00,146.86,146.87,146.69,146.81,13058.0,139.4239,139.4334,139.2625,139.3765,13058.0
2022-02-09 12:10:00,146.78,146.78,146.51,146.66,18763.0,139.348,139.348,139.0917,139.2341,18763.0
2022-02-09 12:15:00,146.67,146.7,146.63,146.69,8888.0,139.2436,139.272,139.2056,139.2625,8888.0
2022-02-09 12:20:00,146.69,146.83,146.63,146.75,28603.0,139.2625,139.3955,139.2056,139.3195,28603.0
2022-02-09 12:25:00,146.78,146.87,146.61,146.62,27817.0,139.348,139.4334,139.1866,139.1961,27817.0
2022-02-09 12:30:00,146.63,146.8,146.47,146.47,16416.0,139.2056,139.367,139.0537,139.0537,16416.0
2022-02-09 12:35:00,146.48,146.61,146.44,146.58,14689.0,139.0632,139.1866,139.0252,139.1581,14689.0
2022-02-09 12:40:00,146.56,146.7,146.54,146.7,16308.0,139.1391,139.272,139.1201,139.272,16308.0
2022-02-09 12:45:00,146.69,146.76,146.58,146.69,42214.0,139.2625,139.329,139.1581,139.2625,42214.0
2022-02-09 12:50:00,146.68,146.68,146.45,146.48,11807.0,139.253,139.253,139.0347,139.0632,11807.0
2022-02-09 12:55:00,146.49,146.55,146.42,146.55,16775.0,139.0727,139.1296,139.0062,139.1296,16775.0
2022-02-09 13:00:00,146.55,146.74,146.51,146.67,15225.0,139.1296,139.31,139.0917,139.2436,15225.0
2022-02-09 13:05:00,146.66,146.74,146.6,146.64,16875.0,139.2341,139.31,139.1771,139.2151,16875.0
2022-02-09 13:10:00,146.65,146.7,146.57,146.58,21941.0,139.2246,139.272,139.1486,139.1581,21941.0
2022-02-09 13:15:00,146.6,146.67,146.58,146.65,6506.0,139.1771,139.2436,139.1581,139.2246,6506.0
2022-02-09 13:20:00,146.65,146.73,146.64,146.66,9461.0,139.2246,139.3005,139.2151,139.2341,9461.0
2022-02-09 13:25:00,146.65,146.73,146.62,146.68,17426.0,139.2246,139.3005,139.1961,139.253,17426.0
2022-02-09 13:30:00,146.7,146.83,146.68,146.77,11454.0,139.272,139.3955,139.253,139.3385,11454.0
2022-02-09 13:35:00,146.75,146.75,146.52,146.52,16624.0,139.3195,139.3195,139.1011,139.1011,16624.0
2022-02-09 13:40:00,146.5,146.53,146.42,146.45,18776.0,139.0822,139.1106,139.0062,139.0347,18776.0
2022-02-09 13:45:00,146.43,146.55,146.41,146.47,12324.0,139.0157,139.1296,138.9967,139.0537,12324.0
2022-02-09 13:50:00,146.48,146.64,146.47,146.54,32635.0,139.0632,139.2151,139.0537,139.1201,32635.0
2022-02-09 13:55:00,146.56,146.7,146.54,146.7,12917.0,139.1391,139.272,139.1201,139.272,12917.0
2022-02-09 14:00:00,146.72,146.79,146.71,146.75,23690.0,139.291,139.3575,139.2815,139.3195,23690.0
2022-02-09 14:05:00,146.76,146.92,146.76,146.92,23110.0,139.329,139.4809,139.329,139.4809,23110.0
2022-02-09 14:10:00,146.92,146.98,146.86,146.86,24723.0,139.4809,139.5379,139.4239,139.4239,24723.0
2022-02-09 14:15:00,146.88,146.9,146.82,146.84,16820.0,139.4429,139.4619,139.386,139.4049,16820.0
2022-02-09 14:20:00,146.82,146.84,146.75,146.76,11634.0,139.386,139.4049,139.3195,139.329,11634.0
2022-02-09 14:25:00,146.76,146.9,146.76,146.89,12324.0,139.329,139.4619,139.329,139.4524,12324.0
2022-02-09 14:30:00,146.89,146.89,146.75,146.78,9211.0,139.4524,139.4524,139.3195,139.348,9211.0
2022-02-09 14:35:00,146.78,146.89,146.76,146.81,16840.0,139.348,139.4524,139.329,139.3765,16840.0
2022-02-09 14:40:00,146.81,146.83,146.71,146.76,19289.0,139.3765,139.3955,139.2815,139.329,19289.0
2022-02-09 14:45:00,146.77,146.81,146.73,146.73,13413.0,139.3385,139.3765,139.3005,139.3005,13413.0
2022-02-09 14:50:00,146.74,146.81,146.68,146.69,12555.0,139.31,139.3765,139.253,139.2625,12555.0
2022-02-09 14:55:00,146.69,146.74,146.63,146.66,18957.0,139.2625,139.31,139.2056,139.2341,18957.0
2022-02-09 15:00:00,146.66,146.66,146.5,146.5,36412.0,139.2341,139.2341,139.0822,139.0822,36412.0
2022-02-09 15:05:00,146.5,146.5,146.31,146.35,24387.0,139.0822,139.0822,138.9018,138.9398,24387.0
2022-02-09 15:10:00,146.34,146.46,146.31,146.36,26434.0,138.9303,139.0442,138.9018,138.9492,26434.0
2022-02-09 15:15:00,146.35,146.35,146.23,146.3,32406.0,138.9398,138.9398,138.8258,138.8923,32406.0
2022-02-09 15:20:00,146.29,146.67,146.23,146.23,43683.0,138.8828,139.2436,138.8258,138.8258,43683.0
2022-02-09 15:25:00,146.24,146.27,146.12,146.22,75319.0,138.8353,138.8638,138.7214,138.8163,75319.0
2022-02-09 15:30:00,146.23,146.42,146.19,146.4,67805.0,138.8258,139.0062,138.7879,138.9872,67805.0
2022-02-09 15:35:00,146.39,146.47,146.33,146.33,73423.0,138.9777,139.0537,138.9208,138.9208,73423.0
2022-02-09 15:40:00,146.33,146.37,146.14,146.21,66252.0,138.9208,138.9587,138.7404,138.8068,66252.0
2022-02-09 15:45:00,146.23,146.26,146.15,146.19,117606.0,138.8258,138.8543,138.7499,138.7879,117606.0
2022-02-09 15:50:00,146.19,146.46,146.17,146.17,176031.0,138.7879,139.0442,138.7689,138.7689,176031.0
2022-02-09 15:55:00,146.18,146.27,146.04,146.27,275870.0,138.7784,138.8638,138.6455,138.8638,275870.0
2022-02-10 09:30:00,143.96,144.74,143.85,144.42,128606.0,136.6708,137.4113,136.5663,137.1075,128606.0
2022-02-10 09:35:00,144.52,144.91,144.39,144.84,49771.0,137.2024,137.5727,137.079,137.5062,49771.0
2022-02-10 09:40:00,144.88,145.02,144.59,144.61,27661.0,137.5442,137.6771,137.2689,137.2879,27661.0
2022-02-10 09:45:00,144.68,145.38,144.62,145.36,58592.0,137.3543,138.0189,137.2974,137.9999,58592.0
2022-02-10 09:50:00,145.38,146.27,145.38,146.25,48860.0,138.0189,138.8638,138.0189,138.8448,48860.0
2022-02-10 09:55:00,146.26,146.42,146.18,146.35,67637.0,138.8543,139.0062,138.7784,138.9398,67637.0
2022-02-10 10:00:00,146.4,146.91,146.35,146.81,43474.0,138.9872,139.4714,138.9398,139.3765,43474.0
2022-02-10 10:05:00,146.79,146.83,146.29,146.66,33831.0,139.3575,139.3955,138.8828,139.2341,33831.0
2022-02-10 10:10:00,146.69,147.05,146.69,146.87,51345.0,139.2625,139.6043,139.2625,139.4334,51345.0
2022-02-10 10:15:00,146.83,146.83,146.26,146.27,56859.0,139.3955,139.3955,138.8543,138.8638,56859.0
2022-02-10 10:20:00,146.21,146.27,145.96,145.96,30256.0,138.8068,138.8638,138.5695,138.5695,30256.0
2022-02-10 10:25:00,145.93,146.13,145.93,146.06,28757.0,138.541,138.7309,138.541,138.6644,28757.0
2022-02-10 10:30:00,146.09,146.43,146.01,146.26,29049.0,138.6929,139.0157,138.617,138.8543,29049.0
2022-02-10 10:35:00,146.26,146.66,146.23,146.61,20805.0,138.8543,139.2341,138.8258,139.1866,20805.0
2022-02-10 10:40:00,146.64,146.9,146.64,146.86,18445.0,139.2151,139.4619,139.2151,139.4239,18445.0
2022-02-10 10:45:00,146.87,146.9,146.69,146.84,16755.0,139.4334,139.4619,139.2625,139.4049,16755.0
2022-02-10 10:50:00,146.88,146.88,146.07,146.27,87024.0,139.4429,139.4429,138.6739,138.8638,87024.0
2022-02-10 10:55:00,146.34,146.37,145.97,146.2,26739.0,138.9303,138.9587,138.579,138.7974,26739.0
2022-02-10 11:00:00,146.21,146.59,146.0,146.5,21204.0,138.8068,139.1676,138.6075,139.0822,21204.0
2022-02-10 11:05:00,146.5,146.66,146.49,146.55,20005.0,139.0822,139.2341,139.0727,139.1296,20005.0
2022-02-10 11:10:00,146.58,146.65,146.44,146.6,18371.0,139.1581,139.2246,139.0252,139.1771,18371.0
2022-02-10 11:15:00,146.61,146.92,146.52,146.79,22610.0,139.1866,139.4809,139.1011,139.3575,22610.0
2022-02-10 11:20:00,146.76,146.93,146.64,146.91,36054.0,139.329,139.4904,139.2151,139.4714,36054.0
2022-02-10 11:25:00,146.92,146.94,146.73,146.87,19290.0,139.4809,139.4999,139.3005,139.4334,19290.0
2022-02-10 11:30:00,146.88,146.92,146.56,146.57,14270.0,139.4429,139.4809,139.1391,139.1486,14270.0
2022-02-10 11:35:00,146.57,146.62,146.34,146.38,12508.0,139.1486,139.1961,138.9303,138.9682,12508.0
2022-02-10 11:40:00,146.41,146.7,146.41,146.7,11519.0,138.9967,139.272,138.9967,139.272,11519.0
2022-02-10 11:45:00,146.72,146.96,146.71,146.85,22295.0,139.291,139.5189,139.2815,139.4144,22295.0
2022-02-10 11:50:00,146.84,146.94,146.75,146.78,10417.0,139.4049,139.4999,139.3195,139.348,10417.0
2022-02-10 11:55:00,146.75,147.11,146.72,147.11,9556.0,139.3195,139.6613,139.291,139.6613,9556.0
2022-02-10 12:00:00,147.13,147.13,146.87,146.9,13625.0,139.6803,139.6803,139.4334,139.4619,13625.0
2022-02-10 12:05:00,146.89,146.97,146.77,146.84,21410.0,139.4524,139.5284,139.3385,139.4049,21410.0
2022-02-10 12:10:00,146.83,146.94,146.79,146.86,22813.0,139.3955,139.4999,139.3575,139.4239,22813.0
2022-02-10 12:15:00,146.86,147.22,146.8,147.17,25241.0,139.4239,139.7657,139.367,139.7182,25241.0
2022-02-10 12:20:00,147.17,147.29,147.15,147.24,18520.0,139.7182,139.8322,139.6992,139.7847,18520.0
2022-02-10 12:25:00,147.21,147.35,147.21,147.31,15676.0,139.7562,139.8891,139.7562,139.8511,15676.0
2022-02-10 12:30:00,147.3,147.45,147.07,147.07,28386.0,139.8417,139.9841,139.6233,139.6233,28386.0
2022-02-10 12:35:00,147.15,147.48,147.15,147.4,22134.0,139.6992,140.0125,139.6992,139.9366,22134.0
2022-02-10 12:40:00,147.4,147.54,147.32,147.41,12158.0,139.9366,140.0695,139.8606,139.9461,12158.0
2022-02-10 12:45:00,147.4,147.4,146.2,146.49,41979.0,139.9366,139.9366,138.7974,139.0727,41979.0
2022-02-10 12:50:00,146.45,146.55,146.11,146.5,14637.0,139.0347,139.1296,138.7119,139.0822,14637.0
2022-02-10 12:55:00,146.47,146.63,146.24,146.42,13944.0,139.0537,139.2056,138.8353,139.0062,13944.0
2022-02-10 13:00:00,146.38,146.56,146.14,146.44,26457.0,138.9682,139.1391,138.7404,139.0252,26457.0
2022-02-10 13:05:00,146.52,146.59,146.31,146.37,16202.0,139.1011,139.1676,138.9018,138.9587,16202.0
2022-02-10 13:10:00,146.39,146.53,146.31,146.37,19280.0,138.9777,139.1106,138.9018,138.9587,19280.0
2022-02-10 13:15:00,146.36,146.36,145.85,146.0,41460.0,138.9492,138.9492,138.4651,138.6075,41460.0
2022-02-10 13:20:00,146.0,146.09,145.76,145.93,48554.0,138.6075,138.6929,138.3796,138.541,48554.0
2022-02-10 13:25:00,145.93,145.99,145.5,145.5,25923.0,138.541,138.598,138.1328,138.1328,25923.0
2022-02-10 13:30:00,145.49,145.62,145.43,145.43,39537.0,138.1233,138.2467,138.0663,138.0663,39537.0
2022-02-10 13:35:00,145.44,145.51,145.2,145.42,33700.0,138.0758,138.1423,137.848,138.0568,33700.0
2022-02-10 13:40:00,145.48,145.69,145.47,145.64,32763.0,138.1138,138.3132,138.1043,138.2657,32763.0
2022-02-10 13:45:00,145.64,145.71,145.45,145.46,39964.0,138.2657,138.3322,138.0853,138.0948,39964.0
2022-02-10 13:50:00,145.47,145.6,145.38,145.38,21281.0,138.1043,138.2277,138.0189,138.0189,21281.0
2022-02-10 13:55:00,145.42,145.58,145.31,145.58,20633.0,138.0568,138.2087,137.9524,138.2087,20633.0
2022-02-10 14:00:00,145.66,145.68,145.23,145.25,16529.0,138.2847,138.3037,137.8765,137.8955,16529.0
2022-02-10 14:05:00,145.27,145.33,145.02,145.27,20133.0,137.9144,137.9714,137.6771,137.9144,20133.0
2022-02-10 14:10:00,145.29,145.29,145.11,145.19,20278.0,137.9334,137.9334,137.7625,137.8385,20278.0
2022-02-10 14:15:00,145.19,145.19,144.92,145.0,57150.0,137.8385,137.8385,137.5822,137.6581,57150.0
2022-02-10 14:20:00,144.97,145.18,144.86,145.14,26355.0,137.6296,137.829,137.5252,137.791,26355.0
2022-02-10 14:25:00,145.12,145.42,145.12,145.34,18417.0,137.772,138.0568,137.772,137.9809,18417.0
2022-02-10 14:30:00,145.44,145.47,145.16,145.27,15189.0,138.0758,138.1043,137.81,137.9144,15189.0
2022-02-10 14:35:00,145.29,145.44,145.14,145.26,12190.0,137.9334,138.0758,137.791,137.9049,12190.0
2022-02-10 14:40:00,145.27,145.47,145.18,145.2,16874.0,137.9144,138.1043,137.829,137.848,16874.0
2022-02-10 14:45:00,145.23,145.42,145.07,145.12,18685.0,137.8765,138.0568,137.7246,137.772,18685.0
2022-02-10 14:50:00,145.13,145.17,144.94,145.0,19059.0,137.7815,137.8195,137.6011,137.6581,19059.0
2022-02-10 14:55:00,145.01,145.1,144.9,144.97,20947.0,137.6676,137.753,137.5632,137.6296,20947.0
2022-02-10 15:00:00,145.03,145.1,144.89,145.09,25167.0,137.6866,137.753,137.5537,137.7436,25167.0
2022-02-10 15:05:00,145.05,145.2,144.93,145.08,17222.0,137.7056,137.848,137.5917,137.7341,17222.0
2022-02-10 15:10:00,145.11,145.36,145.09,145.25,18771.0,137.7625,137.9999,137.7436,137.8955,18771.0
2022-02-10 15:15:00,145.22,145.39,145.02,145.05,29310.0,137.867,138.0284,137.6771,137.7056,29310.0
2022-02-10 15:20:00,145.06,145.17,144.94,145.16,32195.0,137.7151,137.8195,137.6011,137.81,32195.0
2022-02-10 15:25:00,145.15,145.23,145.04,145.05,30255.0,137.8005,137.8765,137.6961,137.7056,30255.0
2022-02-10 15:30:00,145.01,145.01,144.73,144.84,41919.0,137.6676,137.6676,137.4018,137.5062,41919.0
2022-02-10 15:35:00,144.84,144.98,144.71,144.72,44664.0,137.5062,137.6391,137.3828,137.3923,44664.0
2022-02-10 15:40:00,144.76,144.84,144.41,144.45,72102.0,137.4303,137.5062,137.098,137.136,72102.0
2022-02-10 15:45:00,144.41,144.44,144.12,144.15,106670.0,137.098,137.1265,136.8227,136.8511,106670.0
2022-02-10 15:50:00,144.15,144.53,144.03,144.5,192454.0,136.8511,137.2119,136.7372,137.1834,192454.0
2022-02-10 15:55:00,144.54,145.01,144.52,144.82,225698.0,137.2214,137.6676,137.2024,137.4872,225698.0
2022-02-11 09:30:00,144.76,145.06,144.36,144.86,132101.0,137.4303,137.7151,137.0505,137.5252,132101.0
2022-02-11 09:35:00,144.79,144.79,143.65,143.77,54136.0,137.4587,137.4587,136.3765,136.4904,54136.0
2022-02-11 09:40:00,143.8,143.97,143.18,143.48,77480.0,136.5189,136.6803,135.9303,136.2151,77480.0
2022-02-11 09:45:00,143.52,144.34,143.48,144.08,55685.0,136.253,137.0315,136.2151,136.7847,55685.0
2022-02-11 09:50:00,144.05,144.3,143.82,144.13,42644.0,136.7562,136.9936,136.5379,136.8322,42644.0
2022-02-11 09:55:00,144.11,144.16,143.39,143.59,72694.0,136.8132,136.8606,136.1296,136.3195,72694.0
2022-02-11 10:00:00,143.59,144.0,143.59,143.91,39690.0,136.3195,136.7087,136.3195,136.6233,39690.0
2022-02-11 10:05:00,143.88,144.07,143.73,143.79,34260.0,136.5948,136.7752,136.4524,136.5094,34260.0
2022-02-11 10:10:00,143.74,143.78,142.94,143.15,85093.0,136.4619,136.4999,135.7024,135.9018,85093.0
2022-02-11 10:15:00,143.13,143.18,142.87,142.95,50636.0,135.8828,135.9303,135.636,135.7119,50636.0
2022-02-11 10:20:00,142.96,143.34,142.96,143.31,38493.0,135.7214,136.0822,135.7214,136.0537,38493.0
2022-02-11 10:25:00,143.28,143.52,143.28,143.31,30248.0,136.0252,136.253,136.0252,136.0537,30248.0
2022-02-11 10:30:00,143.32,143.72,143.3,143.34,33697.0,136.0632,136.4429,136.0442,136.0822,33697.0
2022-02-11 10:35:00,143.34,143.62,143.24,143.47,25884.0,136.0822,136.348,135.9872,136.2056,25884.0
2022-02-11 10:40:00,143.48,143.52,143.22,143.22,17584.0,136.2151,136.253,135.9682,135.9682,17584.0
2022-02-11 10:45:00,143.22,143.53,143.07,143.26,35204.0,135.9682,136.2625,135.8258,136.0062,35204.0
2022-02-11 10:50:00,143.21,143.34,142.8,143.04,57725.0,135.9587,136.0822,135.5695,135.7974,57725.0
2022-02-11 10:55:00,143.03,143.1,142.8,142.88,37530.0,135.7879,135.8543,135.5695,135.6455,37530.0
2022-02-11 11:00:00,142.84,143.17,142.82,143.17,33649.0,135.6075,135.9208,135.5885,135.9208,33649.0
2022-02-11 11:05:00,143.14,143.17,142.97,143.01,49070.0,135.8923,135.9208,135.7309,135.7689,49070.0
2022-02-11 11:10:00,143.01,143.01,142.53,142.6,50940.0,135.7689,135.7689,135.3132,135.3796,50940.0
2022-02-11 11:15:00,142.59,142.62,142.3,142.45,46848.0,135.3701,135.3986,135.0948,135.2372,46848.0
2022-02-11 11:20:00,142.5,142.61,142.35,142.4,32583.0,135.2847,135.3891,135.1423,135.1898,32583.0
2022-02-11 11:25:00,142.39,142.49,142.15,142.24,45256.0,135.1803,135.2752,134.9524,135.0379,45256.0
2022-02-11 11:30:00,142.25,142.5,142.2,142.23,52225.0,135.0474,135.2847,134.9999,135.0284,52225.0
2022-02-11 11:35:00,142.24,142.55,142.21,142.35,54418.0,135.0379,135.3322,135.0094,135.1423,54418.0
2022-02-11 11:40:00,142.34,142.4,142.22,142.4,19941.0,135.1328,135.1898,135.0189,135.1898,19941.0
2022-02-11 11:45:00,142.4,142.56,142.29,142.41,22289.0,135.1898,135.3417,135.0853,135.1993,22289.0
2022-02-11 11:50:00,142.4,142.76,142.34,142.57,36908.0,135.1898,135.5315,135.1328,135.3512,36908.0
2022-02-11 11:55:00,142.58,142.76,142.52,142.64,27989.0,135.3606,135.5315,135.3037,135.4176,27989.0
2022-02-11 12:00:00,142.61,142.75,142.53,142.66,21968.0,135.3891,135.522,135.3132,135.4366,21968.0
2022-02-11 12:05:00,142.68,142.7,142.57,142.64,18938.0,135.4556,135.4746,135.3512,135.4176,18938.0
2022-02-11 12:10:00,142.64,142.87,142.57,142.72,25882.0,135.4176,135.636,135.3512,135.4936,25882.0
2022-02-11 12:15:00,142.73,142.74,142.37,142.41,23807.0,135.503,135.5125,135.1613,135.1993,23807.0
2022-02-11 12:20:00,142.4,142.44,142.17,142.4,66305.0,135.1898,135.2277,134.9714,135.1898,66305.0
2022-02-11 12:25:00,142.38,142.62,142.35,142.61,14686.0,135.1708,135.3986,135.1423,135.3891,14686.0
2022-02-11 12:30:00,142.57,142.68,142.53,142.57,19514.0,135.3512,135.4556,135.3132,135.3512,19514.0
2022-02-11 12:35:00,142.58,142.72,142.51,142.56,13642.0,135.3606,135.4936,135.2942,135.3417,13642.0
2022-02-11 12:40:00,142.56,142.56,142.44,142.5,15171.0,135.3417,135.3417,135.2277,135.2847,15171.0
2022-02-11 12:45:00,142.47,142.48,142.36,142.4,13955.0,135.2562,135.2657,135.1518,135.1898,13955.0
2022-02-11 12:50:00,142.4,142.41,142.01,142.06,36369.0,135.1898,135.1993,134.8195,134.867,36369.0
2022-02-11 12:55:00,142.06,142.14,142.01,142.11,39239.0,134.867,134.9429,134.8195,134.9144,39239.0
2022-02-11 13:00:00,142.13,142.18,141.8,141.9,46823.0,134.9334,134.9809,134.6201,134.7151,46823.0
2022-02-11 13:05:00,141.9,142.12,141.82,142.05,47077.0,134.7151,134.9239,134.6391,134.8575,47077.0
2022-02-11 13:10:00,142.04,142.05,141.81,141.83,26628.0,134.848,134.8575,134.6296,134.6486,26628.0
2022-02-11 13:15:00,141.83,142.0,141.77,141.93,28089.0,134.6486,134.81,134.5917,134.7436,28089.0
2022-02-11 13:20:00,141.95,141.97,141.75,141.79,39732.0,134.7625,134.7815,134.5727,134.6106,39732.0
2022-02-11 13:25:00,141.81,141.81,141.46,141.46,29550.0,134.6296,134.6296,134.2974,134.2974,29550.0
2022-02-11 13:30:00,141.41,141.44,141.01,141.08,53307.0,134.2499,134.2784,133.8701,133.9366,53307.0
2022-02-11 13:35:00,141.05,141.07,140.45,140.47,76368.0,133.9081,133.9271,133.3385,133.3575,76368.0
2022-02-11 13:40:00,140.43,140.69,140.4,140.48,51227.0,133.3195,133.5663,133.291,133.367,51227.0
2022-02-11 13:45:00,140.45,140.45,140.03,140.18,83815.0,133.3385,133.3385,132.9398,133.0822,83815.0
2022-02-11 13:50:00,140.2,140.21,139.83,139.92,193413.0,133.1012,133.1106,132.7499,132.8353,193413.0
2022-02-11 13:55:00,139.93,140.18,139.85,139.91,38928.0,132.8448,133.0822,132.7689,132.8258,38928.0
2022-02-11 14:00:00,139.88,140.07,139.56,140.01,74309.0,132.7974,132.9777,132.4936,132.9208,74309.0
2022-02-11 14:05:00,140.0,140.12,139.57,139.83,45870.0,132.9113,133.0252,132.5031,132.7499,45870.0
2022-02-11 14:10:00,139.87,140.24,139.77,140.22,62202.0,132.7879,133.1391,132.6929,133.1201,62202.0
2022-02-11 14:15:00,140.27,140.92,140.23,140.69,35533.0,133.1676,133.7847,133.1296,133.5663,35533.0
2022-02-11 14:20:00,140.67,140.78,140.37,140.38,33393.0,133.5474,133.6518,133.2625,133.272,33393.0
2022-02-11 14:25:00,140.38,140.46,140.1,140.24,60720.0,133.272,133.348,133.0062,133.1391,60720.0
2022-02-11 14:30:00,140.21,140.75,140.1,140.58,67198.0,133.1106,133.6233,133.0062,133.4619,67198.0
2022-02-11 14:35:00,140.51,140.52,140.24,140.31,23419.0,133.3955,133.4049,133.1391,133.2056,23419.0
2022-02-11 14:40:00,140.26,140.54,140.13,140.26,55800.0,133.1581,133.4239,133.0347,133.1581,55800.0
2022-02-11 14:45:00,140.31,140.33,140.0,140.03,38573.0,133.2056,133.2246,132.9113,132.9398,38573.0
2022-02-11 14:50:00,140.03,140.03,139.62,139.88,39930.0,132.9398,132.9398,132.5505,132.7974,39930.0
2022-02-11 14:55:00,139.88,140.19,139.86,140.19,37950.0,132.7974,133.0917,132.7784,133.0917,37950.0
2022-02-11 15:00:00,140.17,140.97,140.11,140.86,49081.0,133.0727,133.8322,133.0157,133.7277,49081.0
2022-02-11 15:05:00,140.86,140.94,140.55,140.65,47467.0,133.7277,133.8037,133.4334,133.5284,47467.0
2022-02-11 15:10:00,140.67,140.69,140.43,140.6,44287.0,133.5474,133.5663,133.3195,133.4809,44287.0
2022-02-11 15:15:00,140.6,140.82,140.27,140.28,67528.0,133.4809,133.6898,133.1676,133.1771,67528.0
2022-02-11 15:20:00,140.28,140.5,140.21,140.34,55476.0,133.1771,133.386,133.1106,133.2341,55476.0
2022-02-11 15:25:00,140.37,140.68,140.25,140.63,61365.0,133.2625,133.5568,133.1486,133.5094,61365.0
2022-02-11 15:30:00,140.59,140.59,140.02,140.48,73823.0,133.4714,133.4714,132.9303,133.367,73823.0
2022-02-11 15:35:00,140.47,140.5,140.03,140.07,45504.0,133.3575,133.386,132.9398,132.9777,45504.0
2022-02-11 15:40:00,140.06,140.12,139.68,140.03,76165.0,132.9682,133.0252,132.6075,132.9398,76165.0
2022-02-11 15:45:00,140.03,140.68,140.01,140.63,90796.0,132.9398,133.5568,132.9208,133.5094,90796.0
2022-02-11 15:50:00,140.65,140.74,140.24,140.37,100271.0,133.5284,133.6138,133.1391,133.2625,100271.0
2022-02-11 15:55:00,140.38,140.83,140.18,140.18,277251.0,133.272,133.6993,133.0822,133.0822,277251.0
2022-02-14 09:30:00,140.08,140.99,139.79,140.16,201882.0,132.9872,133.8512,132.7119,133.0632,201882.0
2022-02-14 09:35:00,140.16,140.53,139.91,140.22,56630.0,133.0632,133.4144,132.8258,133.1201,56630.0
2022-02-14 09:40:00,140.19,141.29,140.09,140.97,67545.0,133.0917,134.136,132.9967,133.8322,67545.0
2022-02-14 09:45:00,140.93,141.1,140.55,140.92,59677.0,133.7942,133.9556,133.4334,133.7847,59677.0
2022-02-14 09:50:00,140.88,141.22,140.76,140.87,56253.0,133.7467,134.0695,133.6328,133.7372,56253.0
2022-02-14 09:55:00,140.87,140.91,140.46,140.78,57040.0,133.7372,133.7752,133.348,133.6518,57040.0
2022-02-14 10:00:00,140.78,140.78,140.15,140.25,52009.0,133.6518,133.6518,133.0537,133.1486,52009.0
2022-02-14 10:05:00,140.25,140.45,140.01,140.44,38200.0,133.1486,133.3385,132.9208,133.329,38200.0
2022-02-14 10:10:00,140.4,140.9,140.38,140.47,45517.0,133.291,133.7657,133.272,133.3575,45517.0
2022-02-14 10:15:00,140.48,140.57,140.01,140.43,70852.0,133.367,133.4524,132.9208,133.3195,70852.0
2022-02-14 10:20:00,140.4,141.23,140.37,141.15,72928.0,133.291,134.079,133.2625,134.0031,72928.0
2022-02-14 10:25:00,141.11,141.16,140.66,140.93,46773.0,133.9651,134.0125,133.5379,133.7942,46773.0
2022-02-14 10:30:00,140.89,141.1,140.56,140.86,60750.0,133.7562,133.9556,133.4429,133.7277,60750.0
2022-02-14 10:35:00,140.85,141.07,140.78,141.04,51722.0,133.7182,133.9271,133.6518,133.8986,51722.0
2022-02-14 10:40:00,141.06,141.44,140.97,141.24,69149.0,133.9176,134.2784,133.8322,134.0885,69149.0
2022-02-14 10:45:00,141.24,141.76,141.2,141.61,83445.0,134.0885,134.5822,134.0505,134.4398,83445.0
2022-02-14 10:50:00,141.6,141.71,141.33,141.66,59107.0,134.4303,134.5347,134.1739,134.4872,59107.0
2022-02-14 10:55:00,141.66,141.77,141.33,141.42,92285.0,134.4872,134.5917,134.1739,134.2594,92285.0
2022-02-14 11:00:00,141.44,141.91,141.37,141.86,73681.0,134.2784,134.7246,134.2119,134.6771,73681.0
2022-02-14 11:05:00,141.88,141.95,141.55,141.58,62143.0,134.6961,134.7625,134.3828,134.4113,62143.0
2022-02-14 11:10:00,141.59,141.6,141.3,141.42,46729.0,134.4208,134.4303,134.1455,134.2594,46729.0
2022-02-14 11:15:00,141.45,142.21,141.42,142.11,63094.0,134.2879,135.0094,134.2594,134.9144,63094.0
2022-02-14 11:20:00,142.09,142.26,141.83,142.13,55514.0,134.8955,135.0568,134.6486,134.9334,55514.0
2022-02-14 11:25:00,142.15,142.23,141.95,142.02,70113.0,134.9524,135.0284,134.7625,134.829,70113.0
2022-02-14 11:30:00,142.02,142.19,141.75,142.11,108452.0,134.829,134.9904,134.5727,134.9144,108452.0
2022-02-14 11:35:00,142.12,142.17,141.86,141.96,37412.0,134.9239,134.9714,134.6771,134.772,37412.0
2022-02-14 11:40:00,141.99,142.12,141.83,141.91,29061.0,134.8005,134.9239,134.6486,134.7246,29061.0
2022-02-14 11:45:00,141.91,142.19,141.87,142.13,20646.0,134.7246,134.9904,134.6866,134.9334,20646.0
2022-02-14 11:50:00,142.19,142.2,141.78,141.91,26137.0,134.9904,134.9999,134.6012,134.7246,26137.0
2022-02-14 11:55:00,141.93,142.15,141.85,142.08,33655.0,134.7436,134.9524,134.6676,134.886,33655.0
2022-02-14 12:00:00,142.11,142.15,141.92,141.99,25153.0,134.9144,134.9524,134.7341,134.8005,25153.0
2022-02-14 12:05:00,142.02,142.12,141.94,142.07,30517.0,134.829,134.9239,134.753,134.8765,30517.0
2022-02-14 12:10:00,142.12,142.24,142.02,142.14,24581.0,134.9239,135.0379,134.829,134.9429,24581.0
2022-02-14 12:15:00,142.16,142.33,142.12,142.25,29395.0,134.9619,135.1233,134.9239,135.0474,29395.0
2022-02-14 12:20:00,142.27,142.49,142.27,142.41,34802.0,135.0663,135.2752,135.0663,135.1993,34802.0
2022-02-14 12:25:00,142.42,142.68,142.36,142.66,70317.0,135.2087,135.4556,135.1518,135.4366,70317.0
2022-02-14 12:30:00,142.65,142.91,142.64,142.82,35794.0,135.4271,135.6739,135.4176,135.5885,35794.0
2022-02-14 12:35:00,142.84,142.86,142.67,142.86,50092.0,135.6075,135.6265,135.4461,135.6265,50092.0
2022-02-14 12:40:00,142.86,143.18,142.85,143.12,83740.0,135.6265,135.9303,135.617,135.8733,83740.0
2022-02-14 12:45:00,143.11,143.21,142.99,143.16,34525.0,135.8638,135.9587,135.7499,135.9113,34525.0
2022-02-14 12:50:00,143.15,143.19,143.06,143.19,36087.0,135.9018,135.9398,135.8163,135.9398,36087.0
2022-02-14 12:55:00,143.2,143.21,142.95,143.04,32800.0,135.9493,135.9587,135.7119,135.7974,32800.0
2022-02-14 13:00:00,143.05,143.1,142.83,142.97,32331.0,135.8068,135.8543,135.598,135.7309,32331.0
2022-02-14 13:05:00,143.0,143.13,142.94,143.1,28850.0,135.7594,135.8828,135.7024,135.8543,28850.0
2022-02-14 13:10:00,143.11,143.19,143.04,143.11,42199.0,135.8638,135.9398,135.7974,135.8638,42199.0
2022-02-14 13:15:00,143.12,143.14,143.02,143.1,22195.0,135.8733,135.8923,135.7784,135.8543,22195.0
2022-02-14 13:20:00,143.12,143.14,142.72,142.77,40621.0,135.8733,135.8923,135.4936,135.541,40621.0
2022-02-14 13:25:00,142.78,142.88,142.72,142.76,31230.0,135.5505,135.6455,135.4936,135.5315,31230.0
2022-02-14 13:30:00,142.76,142.78,142.41,142.58,38043.0,135.5315,135.5505,135.1993,135.3606,38043.0
2022-02-14 13:35:00,142.58,142.64,142.47,142.49,24010.0,135.3606,135.4176,135.2562,135.2752,24010.0
2022-02-14 13:40:00,142.5,142.5,142.21,142.22,22196.0,135.2847,135.2847,135.0094,135.0189,22196.0
2022-02-14 13:45:00,142.21,142.23,141.94,142.02,28662.0,135.0094,135.0284,134.753,134.829,28662.0
2022-02-14 13:50:00,142.0,142.08,141.42,141.46,60536.0,134.81,134.886,134.2594,134.2974,60536.0
2022-02-14 13:55:00,141.42,141.59,141.25,141.29,38058.0,134.2594,134.4208,134.098,134.136,38058.0
2022-02-14 14:00:00,141.27,141.41,140.99,140.99,61318.0,134.117,134.2499,133.8512,133.8512,61318.0
2022-02-14 14:05:00,141.03,141.08,140.87,140.87,56850.0,133.8891,133.9366,133.7372,133.7372,56850.0
2022-02-14 14:10:00,140.88,141.15,140.78,141.14,41239.0,133.7467,134.0031,133.6518,133.9936,41239.0
2022-02-14 14:15:00,141.12,141.15,140.9,141.07,25465.0,133.9746,134.0031,133.7657,133.9271,25465.0
2022-02-14 14:20:00,141.08,141.2,140.86,140.87,37407.0,133.9366,134.0505,133.7277,133.7372,37407.0
2022-02-14 14:25:00,140.88,141.57,140.74,141.24,48786.0,133.7467,134.4018,133.6138,134.0885,48786.0
2022-02-14 14:30:00,141.21,141.32,140.92,141.27,36765.0,134.06,134.1644,133.7847,134.117,36765.0
2022-02-14 14:35:00,141.21,141.5,141.16,141.41,36748.0,134.06,134.3353,134.0125,134.2499,36748.0
2022-02-14 14:40:00,141.42,141.51,141.18,141.29,19756.0,134.2594,134.3448,134.0315,134.136,19756.0
2022-02-14 14:45:00,141.24,141.39,141.07,141.2,28971.0,134.0885,134.2309,133.9271,134.0505,28971.0
2022-02-14 14:50:00,141.2,141.64,141.2,141.26,25984.0,134.0505,134.4682,134.0505,134.1075,25984.0
2022-02-14 14:55:00,141.27,141.54,141.18,141.5,39732.0,134.117,134.3733,134.0315,134.3353,39732.0
2022-02-14 15:00:00,141.48,141.54,141.25,141.27,40088.0,134.3163,134.3733,134.098,134.117,40088.0
2022-02-14 15:05:00,141.26,141.36,140.9,141.26,25422.0,134.1075,134.2024,133.7657,134.1075,25422.0
2022-02-14 15:10:00,141.24,141.49,141.09,141.43,35922.0,134.0885,134.3258,133.9461,134.2689,35922.0
2022-02-14 15:15:00,141.45,141.45,141.17,141.28,40381.0,134.2879,134.2879,134.022,134.1265,40381.0
2022-02-14 15:20:00,141.27,141.73,141.11,141.6,46099.0,134.117,134.5537,133.9651,134.4303,46099.0
2022-02-14 15:25:00,141.58,141.75,141.57,141.67,46033.0,134.4113,134.5727,134.4018,134.4967,46033.0
2022-02-14 15:30:00,141.63,142.05,141.6,142.03,71985.0,134.4587,134.8575,134.4303,134.8385,71985.0
2022-02-14 15:35:00,142.04,142.07,141.87,141.99,63274.0,134.848,134.8765,134.6866,134.8005,63274.0
2022-02-14 15:40:00,142.0,142.04,141.75,141.96,79863.0,134.81,134.848,134.5727,134.772,79863.0
2022-02-14 15:45:00,141.94,142.07,141.52,141.88,100579.0,134.753,134.8765,134.3543,134.6961,100579.0
2022-02-14 15:50:00,141.87,141.87,141.45,141.84,119640.0,134.6866,134.6866,134.2879,134.6581,119640.0
2022-02-14 15:55:00,141.83,142.0,141.54,141.59,309409.0,134.6486,134.81,134.3733,134.4208,309409.0
2022-02-15 09:30:00,144.22,145.67,144.1,145.67,195624.0,136.9176,138.2942,136.8037,138.2942,195624.0
2022-02-15 09:35:00,145.74,146.0,145.01,145.13,82269.0,138.3606,138.6075,137.6676,137.7815,82269.0
2022-02-15 09:40:00,145.13,145.35,144.85,145.22,55350.0,137.7815,137.9904,137.5157,137.867,55350.0
2022-02-15 09:45:00,145.25,145.51,144.68,144.71,61707.0,137.8955,138.1423,137.3543,137.3828,61707.0
2022-02-15 09:50:00,144.65,145.64,144.59,145.55,54975.0,137.3258,138.2657,137.2689,138.1803,54975.0
2022-02-15 09:55:00,145.55,145.86,144.95,144.95,116762.0,138.1803,138.4746,137.6106,137.6106,116762.0
2022-02-15 10:00:00,144.97,145.05,144.66,144.7,61901.0,137.6296,137.7056,137.3353,137.3733,61901.0
2022-02-15 10:05:00,144.64,144.79,144.53,144.56,29238.0,137.3163,137.4587,137.2119,137.2404,29238.0
2022-02-15 10:10:00,144.54,144.91,144.47,144.73,39407.0,137.2214,137.5727,137.1549,137.4018,39407.0
2022-02-15 10:15:00,144.76,145.36,144.76,145.25,60683.0,137.4303,137.9999,137.4303,137.8955,60683.0
2022-02-15 10:20:00,145.29,145.81,145.21,145.74,62469.0,137.9334,138.4271,137.8575,138.3606,62469.0
2022-02-15 10:25:00,145.72,146.15,145.62,146.09,101443.0,138.3417,138.7499,138.2467,138.6929,101443.0
2022-02-15 10:30:00,146.09,146.1,145.28,145.35,30545.0,138.6929,138.7024,137.9239,137.9904,30545.0
2022-02-15 10:35:00,145.35,145.59,145.27,145.58,48843.0,137.9904,138.2182,137.9144,138.2087,48843.0
2022-02-15 10:40:00,145.56,146.02,145.56,145.96,38327.0,138.1898,138.6265,138.1898,138.5695,38327.0
2022-02-15 10:45:00,145.98,146.29,145.88,146.24,37977.0,138.5885,138.8828,138.4936,138.8353,37977.0
2022-02-15 10:50:00,146.24,146.32,146.02,146.19,40906.0,138.8353,138.9113,138.6265,138.7879,40906.0
2022-02-15 10:55:00,146.2,146.2,146.04,146.11,72626.0,138.7974,138.7974,138.6455,138.7119,72626.0
2022-02-15 11:00:00,146.07,146.07,145.65,145.85,22642.0,138.6739,138.6739,138.2752,138.4651,22642.0
2022-02-15 11:05:00,145.85,145.95,145.65,145.87,27104.0,138.4651,138.56,138.2752,138.4841,27104.0
2022-02-15 11:10:00,145.86,145.89,145.65,145.65,21593.0,138.4746,138.503,138.2752,138.2752,21593.0
2022-02-15 11:15:00,145.65,145.79,145.56,145.71,20259.0,138.2752,138.4081,138.1898,138.3322,20259.0
2022-02-15 11:20:00,145.73,145.82,145.65,145.71,24199.0,138.3511,138.4366,138.2752,138.3322,24199.0
2022-02-15 11:25:00,145.69,145.7,145.46,145.55,26247.0,138.3132,138.3227,138.0948,138.1803,26247.0
2022-02-15 11:30:00,145.59,145.76,145.59,145.7,15941.0,138.2182,138.3796,138.2182,138.3227,15941.0
2022-02-15 11:35:00,145.71,146.12,145.7,146.02,31133.0,138.3322,138.7214,138.3227,138.6265,31133.0
2022-02-15 11:40:00,146.01,146.23,145.97,146.08,22579.0,138.617,138.8258,138.579,138.6834,22579.0
2022-02-15 11:45:00,146.12,146.28,146.07,146.12,19709.0,138.7214,138.8733,138.6739,138.7214,19709.0
2022-02-15 11:50:00,146.14,146.18,146.05,146.05,18783.0,138.7404,138.7784,138.6549,138.6549,18783.0
2022-02-15 11:55:00,146.06,146.15,145.94,146.04,27261.0,138.6644,138.7499,138.5505,138.6455,27261.0
2022-02-15 12:00:00,146.08,146.23,145.88,145.9,14830.0,138.6834,138.8258,138.4936,138.5125,14830.0
2022-02-15 12:05:00,145.89,146.04,145.81,145.81,13685.0,138.503,138.6455,138.4271,138.4271,13685.0
2022-02-15 12:10:00,145.85,145.95,145.66,145.66,16624.0,138.4651,138.56,138.2847,138.2847,16624.0
2022-02-15 12:15:00,145.63,146.16,145.46,145.94,105142.0,138.2562,138.7594,138.0948,138.5505,105142.0
2022-02-15 12:20:00,145.89,145.89,145.45,145.52,17464.0,138.503,138.503,138.0853,138.1518,17464.0
2022-02-15 12:25:00,145.51,145.51,145.31,145.41,30413.0,138.1423,138.1423,137.9524,138.0474,30413.0
2022-02-15 12:30:00,145.42,145.43,145.2,145.21,20450.0,138.0568,138.0663,137.848,137.8575,20450.0
2022-02-15 12:35:00,145.21,145.33,145.18,145.22,18129.0,137.8575,137.9714,137.829,137.867,18129.0
2022-02-15 12:40:00,145.25,145.28,145.1,145.17,21201.0,137.8955,137.9239,137.753,137.8195,21201.0
2022-02-15 12:45:00,145.16,145.17,144.88,144.96,21289.0,137.81,137.8195,137.5442,137.6201,21289.0
2022-02-15 12:50:00,144.98,145.18,144.98,145.03,16777.0,137.6391,137.829,137.6391,137.6866,16777.0
2022-02-15 12:55:00,145.01,145.28,144.97,145.25,28738.0,137.6676,137.9239,137.6296,137.8955,28738.0
2022-02-15 13:00:00,145.24,145.44,145.22,145.39,22401.0,137.886,138.0758,137.867,138.0284,22401.0
2022-02-15 13:05:00,145.38,145.48,145.33,145.43,21458.0,138.0189,138.1138,137.9714,138.0663,21458.0
2022-02-15 13:10:00,145.42,145.44,145.31,145.34,17583.0,138.0568,138.0758,137.9524,137.9809,17583.0
2022-02-15 13:15:00,145.36,145.4,145.31,145.37,16077.0,137.9999,138.0379,137.9524,138.0094,16077.0
2022-02-15 13:20:00,145.4,145.63,145.37,145.53,17995.0,138.0379,138.2562,138.0094,138.1613,17995.0
2022-02-15 13:25:00,145.55,145.67,145.51,145.61,18111.0,138.1803,138.2942,138.1423,138.2372,18111.0
2022-02-15 13:30:00,145.61,145.75,145.58,145.74,21382.0,138.2372,138.3701,138.2087,138.3606,21382.0
2022-02-15 13:35:00,145.73,145.81,145.71,145.74,30222.0,138.3511,138.4271,138.3322,138.3606,30222.0
2022-02-15 13:40:00,145.72,145.8,145.65,145.74,41466.0,138.3417,138.4176,138.2752,138.3606,41466.0
2022-02-15 13:45:00,145.73,145.9,145.72,145.9,35290.0,138.3511,138.5125,138.3417,138.5125,35290.0
2022-02-15 13:50:00,145.89,146.12,145.89,146.11,55167.0,138.503,138.7214,138.503,138.7119,55167.0
2022-02-15 13:55:00,146.1,146.15,145.98,146.03,44631.0,138.7024,138.7499,138.5885,138.636,44631.0
2022-02-15 14:00:00,146.03,146.1,145.99,146.02,52182.0,138.636,138.7024,138.598,138.6265,52182.0
2022-02-15 14:05:00,146.04,146.04,145.65,145.77,20873.0,138.6455,138.6455,138.2752,138.3891,20873.0
2022-02-15 14:10:00,145.81,145.83,145.58,145.61,23852.0,138.4271,138.4461,138.2087,138.2372,23852.0
2022-02-15 14:15:00,145.62,145.69,145.5,145.62,17167.0,138.2467,138.3132,138.1328,138.2467,17167.0
2022-02-15 14:20:00,145.62,145.72,145.52,145.57,22887.0,138.2467,138.3417,138.1518,138.1992,22887.0
2022-02-15 14:25:00,145.55,145.62,145.47,145.6,20558.0,138.1803,138.2467,138.1043,138.2277,20558.0
2022-02-15 14:30:00,145.6,145.68,145.51,145.53,17019.0,138.2277,138.3037,138.1423,138.1613,17019.0
2022-02-15 14:35:00,145.55,145.61,145.42,145.54,23624.0,138.1803,138.2372,138.0568,138.1708,23624.0
2022-02-15 14:40:00,145.53,145.56,145.27,145.56,25088.0,138.1613,138.1898,137.9144,138.1898,25088.0
2022-02-15 14:45:00,145.59,145.65,145.42,145.45,14333.0,138.2182,138.2752,138.0568,138.0853,14333.0
2022-02-15 14:50:00,145.45,145.5,145.33,145.43,26926.0,138.0853,138.1328,137.9714,138.0663,26926.0
2022-02-15 14:55:00,145.43,145.59,145.43,145.52,21935.0,138.0663,138.2182,138.0663,138.1518,21935.0
2022-02-15 15:00:00,145.5,145.69,145.49,145.66,21444.0,138.1328,138.3132,138.1233,138.2847,21444.0
2022-02-15 15:05:00,145.66,145.69,145.53,145.53,23610.0,138.2847,138.3132,138.1613,138.1613,23610.0
2022-02-15 15:10:00,145.54,145.54,145.44,145.48,28512.0,138.1708,138.1708,138.0758,138.1138,28512.0
2022-02-15 15:15:00,145.49,145.59,145.37,145.53,28274.0,138.1233,138.2182,138.0094,138.1613,28274.0
2022-02-15 15:20:00,145.54,145.58,145.38,145.4,29872.0,138.1708,138.2087,138.0189,138.0379,29872.0
2022-02-15 15:25:00,145.4,145.41,145.28,145.35,40216.0,138.0379,138.0474,137.9239,137.9904,40216.0
2022-02-15 15:30:00,145.38,145.4,145.05,145.07,69703.0,138.0189,138.0379,137.7056,137.7246,69703.0
2022-02-15 15:35:00,145.06,145.19,144.88,144.91,63988.0,137.7151,137.8385,137.5442,137.5727,63988.0
2022-02-15 15:40:00,144.9,145.1,144.78,145.07,60318.0,137.5632,137.753,137.4492,137.7246,60318.0
2022-02-15 15:45:00,145.07,145.2,144.89,145.16,96752.0,137.7246,137.848,137.5537,137.81,96752.0
2022-02-15 15:50:00,145.15,145.75,145.15,145.54,135700.0,137.8005,138.3701,137.8005,138.1708,135700.0
2022-02-15 15:55:00,145.53,145.72,145.24,145.59,247616.0,138.1613,138.3417,137.886,138.2182,247616.0
2022-02-16 09:30:00,145.0,145.68,144.73,145.25,140571.0,137.6581,138.3037,137.4018,137.8955,140571.0
2022-02-16 09:35:00,145.2,145.73,145.2,145.53,26974.0,137.848,138.3511,137.848,138.1613,26974.0
2022-02-16 09:40:00,145.5,145.5,144.84,145.17,25751.0,138.1328,138.1328,137.5062,137.8195,25751.0
2022-02-16 09:45:00,145.21,145.29,144.91,145.23,19109.0,137.8575,137.9334,137.5727,137.8765,19109.0
2022-02-16 09:50:00,145.23,145.28,144.61,144.87,26634.0,137.8765,137.9239,137.2879,137.5347,26634.0
2022-02-16 09:55:00,144.88,145.21,144.88,145.11,27373.0,137.5442,137.8575,137.5442,137.7625,27373.0
2022-02-16 10:00:00,145.13,145.54,145.01,145.47,21051.0,137.7815,138.1708,137.6676,138.1043,21051.0
2022-02-16 10:05:00,145.49,145.65,145.43,145.62,13712.0,138.1233,138.2752,138.0663,138.2467,13712.0
2022-02-16 10:10:00,145.58,145.68,145.34,145.38,27823.0,138.2087,138.3037,137.9809,138.0189,27823.0
2022-02-16 10:15:00,145.38,145.46,144.96,145.03,16871.0,138.0189,138.0948,137.6201,137.6866,16871.0
2022-02-16 10:20:00,145.09,145.2,144.88,145.19,20359.0,137.7436,137.848,137.5442,137.8385,20359.0
2022-02-16 10:25:00,145.2,145.25,145.02,145.18,13034.0,137.848,137.8955,137.6771,137.829,13034.0
2022-02-16 10:30:00,145.15,145.22,145.03,145.18,19821.0,137.8005,137.867,137.6866,137.829,19821.0
2022-02-16 10:35:00,145.24,145.27,145.07,145.08,15339.0,137.886,137.9144,137.7246,137.7341,15339.0
2022-02-16 10:40:00,145.07,145.29,144.87,145.28,28674.0,137.7246,137.9334,137.5347,137.9239,28674.0
2022-02-16 10:45:00,145.27,145.49,145.11,145.45,34908.0,137.9144,138.1233,137.7625,138.0853,34908.0
2022-02-16 10:50:00,145.44,145.56,145.3,145.38,28309.0,138.0758,138.1898,137.9429,138.0189,28309.0
2022-02-16 10:55:00,145.36,145.38,145.0,145.09,19430.0,137.9999,138.0189,137.6581,137.7436,19430.0
2022-02-16 11:00:00,145.13,145.4,145.04,145.37,17752.0,137.7815,138.0379,137.6961,138.0094,17752.0
2022-02-16 11:05:00,145.33,145.89,145.27,145.86,22657.0,137.9714,138.503,137.9144,138.4746,22657.0
2022-02-16 11:10:00,145.85,145.98,145.75,145.86,28394.0,138.4651,138.5885,138.3701,138.4746,28394.0
2022-02-16 11:15:00,145.84,145.98,145.78,145.81,29145.0,138.4556,138.5885,138.3986,138.4271,29145.0
2022-02-16 11:20:00,145.79,145.84,145.66,145.72,14022.0,138.4081,138.4556,138.2847,138.3417,14022.0
2022-02-16 11:25:00,145.71,145.94,145.64,145.93,20564.0,138.3322,138.5505,138.2657,138.541,20564.0
2022-02-16 11:30:00,145.88,145.93,145.8,145.86,15272.0,138.4936,138.541,138.4176,138.4746,15272.0
2022-02-16 11:35:00,145.88,146.09,145.82,145.92,47067.0,138.4936,138.6929,138.4366,138.5315,47067.0
2022-02-16 11:40:00,145.92,145.95,145.74,145.86,12030.0,138.5315,138.56,138.3606,138.4746,12030.0
2022-02-16 11:45:00,145.86,146.02,145.85,146.0,16579.0,138.4746,138.6265,138.4651,138.6075,16579.0
2022-02-16 11:50:00,146.02,146.06,145.77,145.78,17548.0,138.6265,138.6644,138.3891,138.3986,17548.0
2022-02-16 11:55:00,145.76,145.82,145.71,145.81,8981.0,138.3796,138.4366,138.3322,138.4271,8981.0
2022-02-16 12:00:00,145.8,145.93,145.79,145.86,18481.0,138.4176,138.541,138.4081,138.4746,18481.0
2022-02-16 12:05:00,145.88,145.9,145.79,145.85,10181.0,138.4936,138.5125,138.4081,138.4651,10181.0
2022-02-16 12:10:00,145.85,145.9,145.76,145.8,18291.0,138.4651,138.5125,138.3796,138.4176,18291.0
2022-02-16 12:15:00,145.8,145.88,145.75,145.77,16405.0,138.4176,138.4936,138.3701,138.3891,16405.0
2022-02-16 12:20:00,145.79,145.8,145.67,145.7,12398.0,138.4081,138.4176,138.2942,138.3227,12398.0
2022-02-16 12:25:00,145.66,145.72,145.62,145.67,15922.0,138.2847,138.3417,138.2467,138.2942,15922.0
2022-02-16 12:30:00,145.66,145.66,145.2,145.21,18133.0,138.2847,138.2847,137.848,137.8575,18133.0
2022-02-16 12:35:00,145.27,145.36,145.17,145.36,15667.0,137.9144,137.9999,137.8195,137.9999,15667.0
2022-02-16 12:40:00,145.39,145.52,145.36,145.4,10636.0,138.0284,138.1518,137.9999,138.0379,10636.0
2022-02-16 12:45:00,145.42,145.64,145.42,145.63,15044.0,138.0568,138.2657,138.0568,138.2562,15044.0
2022-02-16 12:50:00,145.69,145.7,145.53,145.53,10447.0,138.3132,138.3227,138.1613,138.1613,10447.0
2022-02-16 12:55:00,145.52,145.56,145.44,145.46,9894.0,138.1518,138.1898,138.0758,138.0948,9894.0
2022-02-16 13:00:00,145.44,145.47,145.33,145.37,12463.0,138.0758,138.1043,137.9714,138.0094,12463.0
2022-02-16 13:05:00,145.37,145.43,145.3,145.37,11253.0,138.0094,138.0663,137.9429,138.0094,11253.0
2022-02-16 13:10:00,145.36,145.46,145.29,145.44,8392.0,137.9999,138.0948,137.9334,138.0758,8392.0
2022-02-16 13:15:00,145.45,145.5,145.36,145.46,9426.0,138.0853,138.1328,137.9999,138.0948,9426.0
2022-02-16 13:20:00,145.47,145.58,145.42,145.49,11017.0,138.1043,138.2087,138.0568,138.1233,11017.0
2022-02-16 13:25:00,145.48,145.54,145.37,145.45,22424.0,138.1138,138.1708,138.0094,138.0853,22424.0
2022-02-16 13:30:00,145.45,145.45,145.32,145.36,10764.0,138.0853,138.0853,137.9619,137.9999,10764.0
2022-02-16 13:35:00,145.38,145.46,145.32,145.34,9159.0,138.0189,138.0948,137.9619,137.9809,9159.0
2022-02-16 13:40:00,145.34,145.35,145.24,145.3,8738.0,137.9809,137.9904,137.886,137.9429,8738.0
2022-02-16 13:45:00,145.3,145.35,145.21,145.26,9581.0,137.9429,137.9904,137.8575,137.9049,9581.0
2022-02-16 13:50:00,145.27,145.33,145.17,145.28,16349.0,137.9144,137.9714,137.8195,137.9239,16349.0
2022-02-16 13:55:00,145.24,145.33,145.16,145.3,21373.0,137.886,137.9714,137.81,137.9429,21373.0
2022-02-16 14:00:00,145.28,145.81,145.14,145.54,36275.0,137.9239,138.4271,137.791,138.1708,36275.0
2022-02-16 14:05:00,145.61,145.98,145.54,145.91,23251.0,138.2372,138.5885,138.1708,138.522,23251.0
2022-02-16 14:10:00,145.88,145.93,145.58,145.71,20013.0,138.4936,138.541,138.2087,138.3322,20013.0
2022-02-16 14:15:00,145.7,146.11,145.7,145.98,20734.0,138.3227,138.7119,138.3227,138.5885,20734.0
2022-02-16 14:20:00,146.01,146.6,145.98,146.6,51277.0,138.617,139.1771,138.5885,139.1771,51277.0
2022-02-16 14:25:00,146.61,146.64,146.52,146.58,35955.0,139.1866,139.2151,139.1011,139.1581,35955.0
2022-02-16 14:30:00,146.6,146.93,146.6,146.69,31916.0,139.1771,139.4904,139.1771,139.2625,31916.0
2022-02-16 14:35:00,146.69,146.76,146.27,146.46,32554.0,139.2625,139.329,138.8638,139.0442,32554.0
2022-02-16 14:40:00,146.45,146.49,146.19,146.21,18602.0,139.0347,139.0727,138.7879,138.8068,18602.0
2022-02-16 14:45:00,146.21,146.28,146.05,146.17,19163.0,138.8068,138.8733,138.6549,138.7689,19163.0
2022-02-16 14:50:00,146.19,146.55,146.19,146.47,20597.0,138.7879,139.1296,138.7879,139.0537,20597.0
2022-02-16 14:55:00,146.5,146.65,146.48,146.64,19015.0,139.0822,139.2246,139.0632,139.2151,19015.0
2022-02-16 15:00:00,146.66,146.95,146.63,146.91,26576.0,139.2341,139.5094,139.2056,139.4714,26576.0
2022-02-16 15:05:00,146.89,146.93,146.81,146.89,18832.0,139.4524,139.4904,139.3765,139.4524,18832.0
2022-02-16 15:10:00,146.89,146.95,146.75,146.84,16080.0,139.4524,139.5094,139.3195,139.4049,16080.0
2022-02-16 15:15:00,146.84,146.85,146.7,146.85,40058.0,139.4049,139.4144,139.272,139.4144,40058.0
2022-02-16 15:20:00,146.84,146.89,146.64,146.74,40065.0,139.4049,139.4524,139.2151,139.31,40065.0
2022-02-16 15:25:00,146.75,146.91,146.75,146.9,18961.0,139.3195,139.4714,139.3195,139.4619,18961.0
2022-02-16 15:30:00,146.89,146.93,146.73,146.89,31927.0,139.4524,139.4904,139.3005,139.4524,31927.0
2022-02-16 15:35:00,146.9,146.95,146.75,146.86,34654.0,139.4619,139.5094,139.3195,139.4239,34654.0
2022-02-16 15:40:00,146.84,146.85,146.61,146.66,45925.0,139.4049,139.4144,139.1866,139.2341,45925.0
2022-02-16 15:45:00,146.65,146.73,146.5,146.68,55862.0,139.2246,139.3005,139.0822,139.253,55862.0
2022-02-16 15:50:00,146.65,146.83,146.47,146.53,69567.0,139.2246,139.3955,139.0537,139.1106,69567.0
2022-02-16 15:55:00,146.52,146.54,146.26,146.49,304805.0,139.1011,139.1201,138.8543,139.0727,304805.0
2022-02-17 09:30:00,145.54,146.63,145.48,146.63,94692.0,138.1708,139.2056,138.1138,139.2056,94692.0
2022-02-17 09:35:00,146.57,146.91,146.3,146.75,39117.0,139.1486,139.4714,138.8923,139.3195,39117.0
2022-02-17 09:40:00,146.84,146.84,146.0,146.17,37664.0,139.4049,139.4049,138.6075,138.7689,37664.0
2022-02-17 09:45:00,146.13,146.13,145.56,145.83,37249.0,138.7309,138.7309,138.1898,138.4461,37249.0
2022-02-17 09:50:00,145.81,145.89,145.38,145.43,27448.0,138.4271,138.503,138.0189,138.0663,27448.0
2022-02-17 09:55:00,145.45,145.6,145.22,145.25,28675.0,138.0853,138.2277,137.867,137.8955,28675.0
2022-02-17 10:00:00,145.27,145.73,145.05,145.62,33169.0,137.9144,138.3511,137.7056,138.2467,33169.0
2022-02-17 10:05:00,145.6,145.63,145.21,145.23,30750.0,138.2277,138.2562,137.8575,137.8765,30750.0
2022-02-17 10:10:00,145.24,145.27,144.9,145.27,55845.0,137.886,137.9144,137.5632,137.9144,55845.0
2022-02-17 10:15:00,145.25,145.3,144.71,144.72,31045.0,137.8955,137.9429,137.3828,137.3923,31045.0
2022-02-17 10:20:00,144.7,144.83,144.5,144.67,37449.0,137.3733,137.4967,137.1834,137.3448,37449.0
2022-02-17 10:25:00,144.64,144.7,144.42,144.54,29306.0,137.3163,137.3733,137.1075,137.2214,29306.0
2022-02-17 10:30:00,144.59,144.86,144.52,144.6,17756.0,137.2689,137.5252,137.2024,137.2784,17756.0
2022-02-17 10:35:00,144.55,144.64,144.42,144.61,25969.0,137.2309,137.3163,137.1075,137.2879,25969.0
2022-02-17 10:40:00,144.56,144.59,144.41,144.51,22783.0,137.2404,137.2689,137.098,137.1929,22783.0
2022-02-17 10:45:00,144.49,144.84,144.44,144.61,35860.0,137.1739,137.5062,137.1265,137.2879,35860.0
2022-02-17 10:50:00,144.66,145.01,144.61,144.98,28539.0,137.3353,137.6676,137.2879,137.6391,28539.0
2022-02-17 10:55:00,144.99,145.07,144.88,145.01,20951.0,137.6486,137.7246,137.5442,137.6676,20951.0
2022-02-17 11:00:00,145.02,145.14,144.79,144.79,28614.0,137.6771,137.791,137.4587,137.4587,28614.0
2022-02-17 11:05:00,144.8,144.99,144.72,144.8,23945.0,137.4682,137.6486,137.3923,137.4682,23945.0
2022-02-17 11:10:00,144.8,145.25,144.8,145.12,46231.0,137.4682,137.8955,137.4682,137.772,46231.0
2022-02-17 11:15:00,145.12,145.29,145.05,145.19,24997.0,137.772,137.9334,137.7056,137.8385,24997.0
2022-02-17 11:20:00,145.18,145.24,145.01,145.03,18828.0,137.829,137.886,137.6676,137.6866,18828.0
2022-02-17 11:25:00,145.04,145.25,145.04,145.07,28578.0,137.6961,137.8955,137.6961,137.7246,28578.0
2022-02-17 11:30:00,145.07,145.27,145.05,145.16,19211.0,137.7246,137.9144,137.7056,137.81,19211.0
2022-02-17 11:35:00,145.16,145.24,144.91,144.98,27863.0,137.81,137.886,137.5727,137.6391,27863.0
2022-02-17 11:40:00,145.01,145.2,144.98,145.11,15131.0,137.6676,137.848,137.6391,137.7625,15131.0
2022-02-17 11:45:00,145.09,145.32,145.05,145.3,12249.0,137.7436,137.9619,137.7056,137.9429,12249.0
2022-02-17 11:50:00,145.26,145.32,145.09,145.09,9839.0,137.9049,137.9619,137.7436,137.7436,9839.0
2022-02-17 11:55:00,145.09,145.11,144.8,144.84,18436.0,137.7436,137.7625,137.4682,137.5062,18436.0
2022-02-17 12:00:00,144.85,144.97,144.74,144.92,38399.0,137.5157,137.6296,137.4113,137.5822,38399.0
2022-02-17 12:05:00,144.9,144.92,144.72,144.76,23829.0,137.5632,137.5822,137.3923,137.4303,23829.0
2022-02-17 12:10:00,144.78,144.78,144.52,144.56,27132.0,137.4492,137.4492,137.2024,137.2404,27132.0
2022-02-17 12:15:00,144.53,144.57,144.47,144.47,13106.0,137.2119,137.2499,137.1549,137.1549,13106.0
2022-02-17 12:20:00,144.48,144.63,144.46,144.57,11859.0,137.1644,137.3068,137.1455,137.2499,11859.0
2022-02-17 12:25:00,144.56,144.7,144.53,144.64,10764.0,137.2404,137.3733,137.2119,137.3163,10764.0
2022-02-17 12:30:00,144.63,144.87,144.6,144.76,7835.0,137.3068,137.5347,137.2784,137.4303,7835.0
2022-02-17 12:35:00,144.73,144.76,144.65,144.65,6609.0,137.4018,137.4303,137.3258,137.3258,6609.0
2022-02-17 12:40:00,144.6,144.69,144.52,144.67,8768.0,137.2784,137.3638,137.2024,137.3448,8768.0
2022-02-17 12:45:00,144.69,144.69,144.4,144.44,13834.0,137.3638,137.3638,137.0885,137.1265,13834.0
2022-02-17 12:50:00,144.42,144.58,144.37,144.53,14441.0,137.1075,137.2594,137.06,137.2119,14441.0
2022-02-17 12:55:00,144.51,144.51,144.32,144.39,14832.0,137.1929,137.1929,137.0125,137.079,14832.0
2022-02-17 13:00:00,144.38,144.46,144.17,144.2,13296.0,137.0695,137.1455,136.8701,136.8986,13296.0
2022-02-17 13:05:00,144.21,144.39,144.2,144.28,31837.0,136.9081,137.079,136.8986,136.9746,31837.0
2022-02-17 13:10:00,144.28,144.3,144.1,144.16,29100.0,136.9746,136.9936,136.8037,136.8606,29100.0
2022-02-17 13:15:00,144.19,144.27,144.14,144.17,24107.0,136.8891,136.9651,136.8417,136.8701,24107.0
2022-02-17 13:20:00,144.15,144.2,144.03,144.08,13507.0,136.8511,136.8986,136.7372,136.7847,13507.0
2022-02-17 13:25:00,144.07,144.07,143.73,143.85,46697.0,136.7752,136.7752,136.4524,136.5663,46697.0
2022-02-17 13:30:00,143.82,143.98,143.75,143.94,19169.0,136.5379,136.6898,136.4714,136.6518,19169.0
2022-02-17 13:35:00,143.92,143.97,143.79,143.85,18673.0,136.6328,136.6803,136.5094,136.5663,18673.0
2022-02-17 13:40:00,143.82,143.83,143.65,143.68,18311.0,136.5379,136.5474,136.3765,136.4049,18311.0
2022-02-17 13:45:00,143.69,143.7,143.53,143.54,27704.0,136.4144,136.4239,136.2625,136.272,27704.0
2022-02-17 13:50:00,143.53,143.62,143.49,143.58,21784.0,136.2625,136.348,136.2246,136.31,21784.0
2022-02-17 13:55:00,143.56,143.58,143.48,143.54,17793.0,136.291,136.31,136.2151,136.272,17793.0
2022-02-17 14:00:00,143.53,143.53,143.39,143.43,15036.0,136.2625,136.2625,136.1296,136.1676,15036.0
2022-02-17 14:05:00,143.42,143.42,143.19,143.22,23350.0,136.1581,136.1581,135.9398,135.9682,23350.0
2022-02-17 14:10:00,143.19,143.39,143.16,143.39,27261.0,135.9398,136.1296,135.9113,136.1296,27261.0
2022-02-17 14:15:00,143.37,143.37,143.25,143.31,29471.0,136.1106,136.1106,135.9967,136.0537,29471.0
2022-02-17 14:20:00,143.3,143.32,143.04,143.06,32503.0,136.0442,136.0632,135.7974,135.8163,32503.0
2022-02-17 14:25:00,143.06,143.15,143.01,143.15,21545.0,135.8163,135.9018,135.7689,135.9018,21545.0
2022-02-17 14:30:00,143.16,143.21,142.95,143.01,31291.0,135.9113,135.9587,135.7119,135.7689,31291.0
2022-02-17 14:35:00,143.01,143.01,142.89,142.92,17774.0,135.7689,135.7689,135.6549,135.6834,17774.0
2022-02-17 14:40:00,142.89,143.1,142.88,142.97,16378.0,135.6549,135.8543,135.6455,135.7309,16378.0
2022-02-17 14:45:00,142.98,143.29,142.95,143.28,30675.0,135.7404,136.0347,135.7119,136.0252,30675.0
2022-02-17 14:50:00,143.28,143.29,143.04,143.16,14476.0,136.0252,136.0347,135.7974,135.9113,14476.0
2022-02-17 14:55:00,143.16,143.27,143.06,143.22,22121.0,135.9113,136.0157,135.8163,135.9682,22121.0
2022-02-17 15:00:00,143.24,143.39,143.19,143.25,31663.0,135.9872,136.1296,135.9398,135.9967,31663.0
2022-02-17 15:05:00,143.24,143.25,143.11,143.12,24388.0,135.9872,135.9967,135.8638,135.8733,24388.0
2022-02-17 15:10:00,143.13,143.26,143.04,143.06,26438.0,135.8828,136.0062,135.7974,135.8163,26438.0
2022-02-17 15:15:00,143.05,143.24,143.0,143.21,23364.0,135.8068,135.9872,135.7594,135.9587,23364.0
2022-02-17 15:20:00,143.22,143.31,142.96,143.01,30554.0,135.9682,136.0537,135.7214,135.7689,30554.0
2022-02-17 15:25:00,143.02,143.18,143.0,143.11,53244.0,135.7784,135.9303,135.7594,135.8638,53244.0
2022-02-17 15:30:00,143.1,143.28,142.88,142.92,38102.0,135.8543,136.0252,135.6455,135.6834,38102.0
2022-02-17 15:35:00,142.93,143.38,142.93,143.32,46476.0,135.6929,136.1201,135.6929,136.0632,46476.0
2022-02-17 15:40:00,143.31,143.31,143.1,143.1,66503.0,136.0537,136.0537,135.8543,135.8543,66503.0
2022-02-17 15:45:00,143.09,143.2,143.02,143.03,73490.0,135.8448,135.9493,135.7784,135.7879,73490.0
2022-02-17 15:50:00,143.02,143.05,142.64,142.81,84298.0,135.7784,135.8068,135.4176,135.579,84298.0
2022-02-17 15:55:00,142.8,142.91,142.72,142.79,217033.0,135.5695,135.6739,135.4936,135.56,217033.0
2022-02-18 09:30:00,143.37,143.68,142.52,142.67,234562.0,136.1106,136.4049,135.3037,135.4461,234562.0
2022-02-18 09:35:00,142.56,142.87,142.24,142.59,28582.0,135.3417,135.636,135.0379,135.3701,28582.0
2022-02-18 09:40:00,142.59,142.66,142.29,142.56,28109.0,135.3701,135.4366,135.0853,135.3417,28109.0
2022-02-18 09:45:00,142.6,142.75,142.3,142.53,36309.0,135.3796,135.522,135.0948,135.3132,36309.0
2022-02-18 09:50:00,142.6,143.27,142.6,143.22,36309.0,135.3796,136.0157,135.3796,135.9682,36309.0
2022-02-18 09:55:00,143.21,143.3,143.01,143.06,25314.0,135.9587,136.0442,135.7689,135.8163,25314.0
2022-02-18 10:00:00,143.04,143.15,142.92,143.05,24368.0,135.7974,135.9018,135.6834,135.8068,24368.0
2022-02-18 10:05:00,143.08,143.27,143.01,143.26,18658.0,135.8353,136.0157,135.7689,136.0062,18658.0
2022-02-18 10:10:00,143.3,143.35,143.05,143.35,18859.0,136.0442,136.0917,135.8068,136.0917,18859.0
2022-02-18 10:15:00,143.34,143.68,143.24,143.4,26368.0,136.0822,136.4049,135.9872,136.1391,26368.0
2022-02-18 10:20:00,143.38,143.46,143.01,143.09,28499.0,136.1201,136.1961,135.7689,135.8448,28499.0
2022-02-18 10:25:00,143.06,143.36,143.06,143.25,12453.0,135.8163,136.1011,135.8163,135.9967,12453.0
2022-02-18 10:30:00,143.23,143.23,142.84,143.11,20253.0,135.9777,135.9777,135.6075,135.8638,20253.0
2022-02-18 10:35:00,143.1,143.16,142.89,142.98,18805.0,135.8543,135.9113,135.6549,135.7404,18805.0
2022-02-18 10:40:00,142.98,142.98,142.81,142.9,16604.0,135.7404,135.7404,135.579,135.6644,16604.0
2022-02-18 10:45:00,142.92,143.17,142.84,142.94,16871.0,135.6834,135.9208,135.6075,135.7024,16871.0
2022-02-18 10:50:00,142.98,143.04,142.84,142.95,23679.0,135.7404,135.7974,135.6075,135.7119,23679.0
2022-02-18 10:55:00,142.95,142.95,142.67,142.71,19239.0,135.7119,135.7119,135.4461,135.4841,19239.0
2022-02-18 11:00:00,142.67,142.68,142.13,142.17,50185.0,135.4461,135.4556,134.9334,134.9714,50185.0
2022-02-18 11:05:00,142.22,142.46,142.13,142.18,18384.0,135.0189,135.2467,134.9334,134.9809,18384.0
2022-02-18 11:10:00,142.18,142.48,142.03,142.46,24461.0,134.9809,135.2657,134.8385,135.2467,24461.0
2022-02-18 11:15:00,142.48,142.58,142.35,142.57,20598.0,135.2657,135.3606,135.1423,135.3512,20598.0
2022-02-18 11:20:00,142.55,142.84,142.54,142.72,22178.0,135.3322,135.6075,135.3227,135.4936,22178.0
2022-02-18 11:25:00,142.74,142.89,142.68,142.7,30960.0,135.5125,135.6549,135.4556,135.4746,30960.0
2022-02-18 11:30:00,142.7,142.98,142.68,142.9,24054.0,135.4746,135.7404,135.4556,135.6644,24054.0
2022-02-18 11:35:00,142.9,143.13,142.81,143.06,15709.0,135.6644,135.8828,135.579,135.8163,15709.0
2022-02-18 11:40:00,143.08,143.19,142.86,142.86,13932.0,135.8353,135.9398,135.6265,135.6265,13932.0
2022-02-18 11:45:00,142.89,143.03,142.81,142.86,21911.0,135.6549,135.7879,135.579,135.6265,21911.0
2022-02-18 11:50:00,142.84,142.88,142.56,142.59,18293.0,135.6075,135.6455,135.3417,135.3701,18293.0
2022-02-18 11:55:00,142.66,142.69,142.41,142.52,18411.0,135.4366,135.4651,135.1993,135.3037,18411.0
2022-02-18 12:00:00,142.52,142.55,142.35,142.38,24090.0,135.3037,135.3322,135.1423,135.1708,24090.0
2022-02-18 12:05:00,142.42,142.59,142.38,142.59,19576.0,135.2087,135.3701,135.1708,135.3701,19576.0
2022-02-18 12:10:00,142.61,142.69,142.54,142.58,14546.0,135.3891,135.4651,135.3227,135.3606,14546.0
2022-02-18 12:15:00,142.56,142.95,142.5,142.83,26513.0,135.3417,135.7119,135.2847,135.598,26513.0
2022-02-18 12:20:00,142.85,142.94,142.58,142.62,16693.0,135.617,135.7024,135.3606,135.3986,16693.0
2022-02-18 12:25:00,142.6,142.86,142.6,142.77,24919.0,135.3796,135.6265,135.3796,135.541,24919.0
2022-02-18 12:30:00,142.7,142.87,142.41,142.67,24523.0,135.4746,135.636,135.1993,135.4461,24523.0
2022-02-18 12:35:00,142.67,142.7,142.2,142.31,17606.0,135.4461,135.4746,134.9999,135.1043,17606.0
2022-02-18 12:40:00,142.32,142.49,142.2,142.2,16257.0,135.1138,135.2752,134.9999,134.9999,16257.0
2022-02-18 12:45:00,142.2,142.35,142.1,142.32,22183.0,134.9999,135.1423,134.9049,135.1138,22183.0
2022-02-18 12:50:00,142.31,142.4,142.14,142.27,24016.0,135.1043,135.1898,134.9429,135.0663,24016.0
2022-02-18 12:55:00,142.32,142.33,142.19,142.2,12167.0,135.1138,135.1233,134.9904,134.9999,12167.0
2022-02-18 13:00:00,142.18,142.34,142.13,142.22,10549.0,134.9809,135.1328,134.9334,135.0189,10549.0
2022-02-18 13:05:00,142.21,142.36,142.15,142.32,13879.0,135.0094,135.1518,134.9524,135.1138,13879.0
2022-02-18 13:10:00,142.32,142.34,141.98,142.0,49788.0,135.1138,135.1328,134.791,134.81,49788.0
2022-02-18 13:15:00,142.01,142.08,141.81,141.85,35046.0,134.8195,134.886,134.6296,134.6676,35046.0
2022-02-18 13:20:00,141.84,142.38,141.81,142.38,23478.0,134.6581,135.1708,134.6296,135.1708,23478.0
2022-02-18 13:25:00,142.37,142.38,142.1,142.21,15593.0,135.1613,135.1708,134.9049,135.0094,15593.0
2022-02-18 13:30:00,142.19,142.59,142.18,142.48,29232.0,134.9904,135.3701,134.9809,135.2657,29232.0
2022-02-18 13:35:00,142.44,142.63,142.28,142.6,14359.0,135.2277,135.4081,135.0758,135.3796,14359.0
2022-02-18 13:40:00,142.59,142.64,142.48,142.57,14464.0,135.3701,135.4176,135.2657,135.3512,14464.0
2022-02-18 13:45:00,142.63,142.85,142.63,142.81,19986.0,135.4081,135.617,135.4081,135.579,19986.0
2022-02-18 13:50:00,142.79,142.96,142.78,142.93,15584.0,135.56,135.7214,135.5505,135.6929,15584.0
2022-02-18 13:55:00,142.92,142.92,142.73,142.73,26812.0,135.6834,135.6834,135.503,135.503,26812.0
2022-02-18 14:00:00,142.74,142.95,142.72,142.85,14546.0,135.5125,135.7119,135.4936,135.617,14546.0
2022-02-18 14:05:00,142.87,142.92,142.65,142.84,25542.0,135.636,135.6834,135.4271,135.6075,25542.0
2022-02-18 14:10:00,142.81,142.86,142.74,142.84,9808.0,135.579,135.6265,135.5125,135.6075,9808.0
2022-02-18 14:15:00,142.84,143.08,142.81,143.0,26287.0,135.6075,135.8353,135.579,135.7594,26287.0
2022-02-18 14:20:00,143.02,143.29,142.97,143.27,14992.0,135.7784,136.0347,135.7309,136.0157,14992.0
2022-02-18 14:25:00,143.28,143.6,143.24,143.55,38540.0,136.0252,136.329,135.9872,136.2815,38540.0
2022-02-18 14:30:00,143.58,143.8,143.55,143.6,72547.0,136.31,136.5189,136.2815,136.329,72547.0
2022-02-18 14:35:00,143.6,143.61,143.32,143.38,35256.0,136.329,136.3385,136.0632,136.1201,35256.0
2022-02-18 14:40:00,143.37,143.41,143.28,143.34,23540.0,136.1106,136.1486,136.0252,136.0822,23540.0
2022-02-18 14:45:00,143.34,143.44,143.2,143.2,22611.0,136.0822,136.1771,135.9493,135.9493,22611.0
2022-02-18 14:50:00,143.21,143.62,143.12,143.61,21008.0,135.9587,136.348,135.8733,136.3385,21008.0
2022-02-18 14:55:00,143.6,143.83,143.55,143.71,20044.0,136.329,136.5474,136.2815,136.4334,20044.0
2022-02-18 15:00:00,143.72,143.94,143.63,143.66,27019.0,136.4429,136.6518,136.3575,136.386,27019.0
2022-02-18 15:05:00,143.68,143.76,143.35,143.52,26225.0,136.4049,136.4809,136.0917,136.253,26225.0
2022-02-18 15:10:00,143.55,143.71,143.32,143.46,25233.0,136.2815,136.4334,136.0632,136.1961,25233.0
2022-02-18 15:15:00,143.43,143.62,143.21,143.23,34591.0,136.1676,136.348,135.9587,135.9777,34591.0
2022-02-18 15:20:00,143.24,143.37,143.14,143.23,39016.0,135.9872,136.1106,135.8923,135.9777,39016.0
2022-02-18 15:25:00,143.21,143.26,143.08,143.11,31900.0,135.9587,136.0062,135.8353,135.8638,31900.0
2022-02-18 15:30:00,143.05,143.08,142.56,142.78,49237.0,135.8068,135.8353,135.3417,135.5505,49237.0
2022-02-18 15:35:00,142.78,142.98,142.65,142.89,66614.0,135.5505,135.7404,135.4271,135.6549,66614.0
2022-02-18 15:40:00,142.89,143.39,142.87,143.35,94699.0,135.6549,136.1296,135.636,136.0917,94699.0
2022-02-18 15:45:00,143.37,143.64,143.12,143.59,150214.0,136.1106,136.367,135.8733,136.3195,150214.0
2022-02-18 15:50:00,143.57,143.57,142.92,143.16,89763.0,136.3005,136.3005,135.6834,135.9113,89763.0
2022-02-18 15:55:00,143.17,143.23,142.85,142.98,334223.0,135.9208,135.9777,135.617,135.7404,334223.0
2022-02-22 09:30:00,141.59,141.64,140.52,140.71,267216.0,134.4208,134.4682,133.4049,133.5853,267216.0
2022-02-22 09:35:00,140.72,140.79,140.27,140.36,72492.0,133.5948,133.6613,133.1676,133.2531,72492.0
2022-02-22 09:40:00,140.32,140.76,140.15,140.52,60749.0,133.2151,133.6328,133.0537,133.4049,60749.0
2022-02-22 09:45:00,140.52,140.63,140.02,140.3,49189.0,133.4049,133.5094,132.9303,133.1961,49189.0
2022-02-22 09:50:00,140.33,140.94,140.05,140.92,69840.0,133.2246,133.8037,132.9587,133.7847,69840.0
2022-02-22 09:55:00,140.97,140.97,140.45,140.6,74318.0,133.8322,133.8322,133.3385,133.4809,74318.0
2022-02-22 10:00:00,140.55,140.64,140.3,140.41,74612.0,133.4334,133.5189,133.1961,133.3005,74612.0
2022-02-22 10:05:00,140.4,140.58,140.04,140.31,97771.0,133.291,133.4619,132.9493,133.2056,97771.0
2022-02-22 10:10:00,140.26,140.81,140.07,140.76,62942.0,133.1581,133.6803,132.9777,133.6328,62942.0
2022-02-22 10:15:00,140.81,140.96,140.73,140.76,62433.0,133.6803,133.8227,133.6043,133.6328,62433.0
2022-02-22 10:20:00,140.77,140.97,140.67,140.7,103507.0,133.6423,133.8322,133.5474,133.5758,103507.0
2022-02-22 10:25:00,140.71,140.99,140.7,140.92,56334.0,133.5853,133.8512,133.5758,133.7847,56334.0
2022-02-22 10:30:00,140.93,140.93,140.14,140.22,63222.0,133.7942,133.7942,133.0442,133.1201,63222.0
2022-02-22 10:35:00,140.2,140.35,140.05,140.1,50580.0,133.1012,133.2436,132.9587,133.0062,50580.0
2022-02-22 10:40:00,140.05,140.18,139.92,140.18,63375.0,132.9587,133.0822,132.8353,133.0822,63375.0
2022-02-22 10:45:00,140.17,140.23,139.73,139.78,58834.0,133.0727,133.1296,132.655,132.7024,58834.0
2022-02-22 10:50:00,139.76,139.76,139.27,139.46,68860.0,132.6834,132.6834,132.2182,132.3986,68860.0
2022-02-22 10:55:00,139.42,139.42,138.62,138.78,132784.0,132.3606,132.3606,131.6012,131.7531,132784.0
2022-02-22 11:00:00,138.78,139.04,138.54,138.65,73511.0,131.7531,131.9999,131.5252,131.6296,73511.0
2022-02-22 11:05:00,138.59,138.7,138.21,138.28,70047.0,131.5727,131.6771,131.2119,131.2784,70047.0
2022-02-22 11:10:00,138.25,138.41,138.22,138.32,77776.0,131.2499,131.4018,131.2214,131.3163,77776.0
2022-02-22 11:15:00,138.32,138.39,137.97,138.28,72152.0,131.3163,131.3828,130.9841,131.2784,72152.0
2022-02-22 11:20:00,138.27,138.34,138.05,138.34,46092.0,131.2689,131.3353,131.06,131.3353,46092.0
2022-02-22 11:25:00,138.34,138.46,137.94,138.07,95740.0,131.3353,131.4493,130.9556,131.079,95740.0
2022-02-22 11:30:00,138.06,138.25,138.03,138.23,46778.0,131.0695,131.2499,131.041,131.2309,46778.0
2022-02-22 11:35:00,138.22,138.28,137.83,137.97,118641.0,131.2214,131.2784,130.8512,130.9841,118641.0
2022-02-22 11:40:00,137.99,138.18,137.96,137.97,42972.0,131.0031,131.1834,130.9746,130.9841,42972.0
2022-02-22 11:45:00,137.95,137.98,137.71,137.73,83325.0,130.9651,130.9936,130.7372,130.7562,83325.0
2022-02-22 11:50:00,137.75,138.02,137.46,137.56,74780.0,130.7752,131.0315,130.4999,130.5948,74780.0
2022-02-22 11:55:00,137.53,137.7,137.37,137.57,64424.0,130.5663,130.7277,130.4144,130.6043,64424.0
2022-02-22 12:00:00,137.58,137.79,137.37,137.74,54695.0,130.6138,130.8132,130.4144,130.7657,54695.0
2022-02-22 12:05:00,137.75,137.88,137.66,137.83,34818.0,130.7752,130.8986,130.6898,130.8512,34818.0
2022-02-22 12:10:00,137.83,137.85,137.22,137.32,42105.0,130.8512,130.8701,130.272,130.367,42105.0
2022-02-22 12:15:00,137.33,137.37,137.02,137.02,52522.0,130.3765,130.4144,130.0822,130.0822,52522.0
2022-02-22 12:20:00,137.0,137.14,136.9,136.96,77913.0,130.0632,130.1961,129.9682,130.0252,77913.0
2022-02-22 12:25:00,136.95,137.15,136.85,136.85,104834.0,130.0157,130.2056,129.9208,129.9208,104834.0
2022-02-22 12:30:00,136.85,137.02,136.65,136.68,67095.0,129.9208,130.0822,129.7309,129.7594,67095.0
2022-02-22 12:35:00,136.71,136.95,136.68,136.74,82998.0,129.7879,130.0157,129.7594,129.8163,82998.0
2022-02-22 12:40:00,136.73,136.73,136.43,136.54,87197.0,129.8069,129.8069,129.522,129.6265,87197.0
2022-02-22 12:45:00,136.5,136.55,136.16,136.25,127527.0,129.5885,129.636,129.2657,129.3512,127527.0
2022-02-22 12:50:00,136.26,136.6,136.26,136.46,70618.0,129.3606,129.6834,129.3606,129.5505,70618.0
2022-02-22 12:55:00,136.46,136.77,136.45,136.74,46526.0,129.5505,129.8448,129.541,129.8163,46526.0
2022-02-22 13:00:00,136.78,136.97,136.69,136.95,37043.0,129.8543,130.0347,129.7689,130.0157,37043.0
2022-02-22 13:05:00,136.94,137.15,136.94,137.09,24806.0,130.0062,130.2056,130.0062,130.1486,24806.0
2022-02-22 13:10:00,137.12,137.2,136.81,136.93,47885.0,130.1771,130.2531,129.8828,129.9967,47885.0
2022-02-22 13:15:00,136.92,136.94,136.55,136.83,48646.0,129.9872,130.0062,129.636,129.9018,48646.0
2022-02-22 13:20:00,136.81,137.0,136.75,136.95,60020.0,129.8828,130.0632,129.8258,130.0157,60020.0
2022-02-22 13:25:00,136.92,137.15,136.92,137.15,42528.0,129.9872,130.2056,129.9872,130.2056,42528.0
2022-02-22 13:30:00,137.13,137.47,137.02,137.45,38506.0,130.1866,130.5094,130.0822,130.4904,38506.0
2022-02-22 13:35:00,137.41,137.6,137.33,137.35,41275.0,130.4524,130.6328,130.3765,130.3955,41275.0
2022-02-22 13:40:00,137.38,137.5,137.02,137.15,47666.0,130.4239,130.5379,130.0822,130.2056,47666.0
2022-02-22 13:45:00,137.15,137.42,137.06,137.41,30745.0,130.2056,130.4619,130.1201,130.4524,30745.0
2022-02-22 13:50:00,137.39,137.56,137.24,137.29,42245.0,130.4334,130.5948,130.291,130.3385,42245.0
2022-02-22 13:55:00,137.29,137.47,137.26,137.42,28293.0,130.3385,130.5094,130.31,130.4619,28293.0
2022-02-22 14:00:00,137.42,137.43,137.15,137.25,26282.0,130.4619,130.4714,130.2056,130.3005,26282.0
2022-02-22 14:05:00,137.24,137.33,136.99,137.07,30229.0,130.291,130.3765,130.0537,130.1296,30229.0
2022-02-22 14:10:00,137.08,137.35,137.03,137.29,34171.0,130.1391,130.3955,130.0917,130.3385,34171.0
2022-02-22 14:15:00,137.29,137.56,137.23,137.5,27802.0,130.3385,130.5948,130.2815,130.5379,27802.0
2022-02-22 14:20:00,137.53,137.69,137.2,137.35,38536.0,130.5663,130.7182,130.2531,130.3955,38536.0
2022-02-22 14:25:00,137.38,137.85,137.38,137.69,54322.0,130.4239,130.8701,130.4239,130.7182,54322.0
2022-02-22 14:30:00,137.67,138.05,137.52,137.8,27566.0,130.6993,131.06,130.5569,130.8227,27566.0
2022-02-22 14:35:00,137.81,137.98,137.65,137.68,21654.0,130.8322,130.9936,130.6803,130.7087,21654.0
2022-02-22 14:40:00,137.67,137.8,137.38,137.4,20527.0,130.6993,130.8227,130.4239,130.4429,20527.0
2022-02-22 14:45:00,137.38,137.9,137.18,137.89,24950.0,130.4239,130.9176,130.2341,130.9081,24950.0
2022-02-22 14:50:00,137.91,138.4,137.85,138.19,38020.0,130.9271,131.3923,130.8701,131.1929,38020.0
2022-02-22 14:55:00,138.2,138.56,138.18,138.33,37830.0,131.2024,131.5442,131.1834,131.3258,37830.0
2022-02-22 15:00:00,138.37,138.83,138.32,138.81,40838.0,131.3638,131.8005,131.3163,131.7815,40838.0
2022-02-22 15:05:00,138.8,138.84,138.47,138.53,41770.0,131.772,131.81,131.4587,131.5157,41770.0
2022-02-22 15:10:00,138.57,138.91,138.57,138.69,36490.0,131.5537,131.8765,131.5537,131.6676,36490.0
2022-02-22 15:15:00,138.7,139.08,138.63,138.7,47428.0,131.6771,132.0379,131.6106,131.6771,47428.0
2022-02-22 15:20:00,138.66,138.75,138.39,138.43,47957.0,131.6391,131.7246,131.3828,131.4208,47957.0
2022-02-22 15:25:00,138.45,138.68,138.4,138.4,60671.0,131.4398,131.6581,131.3923,131.3923,60671.0
2022-02-22 15:30:00,138.39,138.44,138.16,138.34,75264.0,131.3828,131.4303,131.1644,131.3353,75264.0
2022-02-22 15:35:00,138.34,138.42,138.18,138.4,79606.0,131.3353,131.4113,131.1834,131.3923,79606.0
2022-02-22 15:40:00,138.41,138.45,138.04,138.1,93293.0,131.4018,131.4398,131.0505,131.1075,93293.0
2022-02-22 15:45:00,138.08,138.11,137.81,137.9,96626.0,131.0885,131.117,130.8322,130.9176,96626.0
2022-02-22 15:50:00,137.9,137.9,137.45,137.53,132495.0,130.9176,130.9176,130.4904,130.5663,132495.0
2022-02-22 15:55:00,137.55,138.22,137.51,138.2,393332.0,130.5853,131.2214,130.5474,131.2024,393332.0
2022-02-23 09:30:00,139.66,140.24,139.34,139.94,233556.0,132.5885,133.1391,132.2847,132.8543,233556.0
2022-02-23 09:35:00,139.88,140.61,139.37,140.59,82607.0,132.7974,133.4904,132.3132,133.4714,82607.0
2022-02-23 09:40:00,140.65,140.97,139.93,140.01,85873.0,133.5284,133.8322,132.8448,132.9208,85873.0
2022-02-23 09:45:00,140.02,140.12,139.72,139.95,75243.0,132.9303,133.0252,132.6455,132.8638,75243.0
2022-02-23 09:50:00,139.93,139.93,139.22,139.29,47608.0,132.8448,132.8448,132.1708,132.2372,47608.0
2022-02-23 09:55:00,139.27,139.56,139.13,139.16,68670.0,132.2182,132.4936,132.0853,132.1138,68670.0
2022-02-23 10:00:00,139.13,139.16,138.71,139.03,51954.0,132.0853,132.1138,131.6866,131.9904,51954.0
2022-02-23 10:05:00,139.01,139.05,138.66,138.72,56158.0,131.9714,132.0094,131.6391,131.6961,56158.0
2022-02-23 10:10:00,138.72,138.91,138.58,138.85,59011.0,131.6961,131.8765,131.5632,131.8195,59011.0
2022-02-23 10:15:00,138.83,138.97,138.67,138.93,26306.0,131.8005,131.9334,131.6486,131.8955,26306.0
2022-02-23 10:20:00,138.9,139.3,138.78,138.88,32144.0,131.867,132.2467,131.7531,131.848,32144.0
2022-02-23 10:25:00,138.86,138.94,138.46,138.57,29566.0,131.829,131.905,131.4493,131.5537,29566.0
2022-02-23 10:30:00,138.52,138.67,138.38,138.44,22943.0,131.5062,131.6486,131.3733,131.4303,22943.0
2022-02-23 10:35:00,138.48,138.84,138.48,138.62,31340.0,131.4682,131.81,131.4682,131.6012,31340.0
2022-02-23 10:40:00,138.65,138.72,138.4,138.5,28158.0,131.6296,131.6961,131.3923,131.4872,28158.0
2022-02-23 10:45:00,138.46,138.68,138.27,138.48,65500.0,131.4493,131.6581,131.2689,131.4682,65500.0
2022-02-23 10:50:00,138.41,138.59,138.39,138.45,18787.0,131.4018,131.5727,131.3828,131.4398,18787.0
2022-02-23 10:55:00,138.47,138.7,138.37,138.55,33858.0,131.4587,131.6771,131.3638,131.5347,33858.0
2022-02-23 11:00:00,138.53,138.57,138.12,138.19,30908.0,131.5157,131.5537,131.1265,131.1929,30908.0
2022-02-23 11:05:00,138.21,138.25,138.01,138.19,23433.0,131.2119,131.2499,131.022,131.1929,23433.0
2022-02-23 11:10:00,138.16,138.4,138.09,138.39,23709.0,131.1644,131.3923,131.098,131.3828,23709.0
2022-02-23 11:15:00,138.36,138.48,138.22,138.46,26530.0,131.3543,131.4682,131.2214,131.4493,26530.0
2022-02-23 11:20:00,138.45,138.72,138.41,138.57,29580.0,131.4398,131.6961,131.4018,131.5537,29580.0
2022-02-23 11:25:00,138.57,138.84,138.48,138.5,47029.0,131.5537,131.81,131.4682,131.4872,47029.0
2022-02-23 11:30:00,138.53,138.98,138.4,138.81,42463.0,131.5157,131.9429,131.3923,131.7815,42463.0
2022-02-23 11:35:00,138.79,139.27,138.72,139.05,38714.0,131.7625,132.2182,131.6961,132.0094,38714.0
2022-02-23 11:40:00,139.06,139.16,138.85,138.9,28660.0,132.0189,132.1138,131.8195,131.867,28660.0
2022-02-23 11:45:00,138.9,139.13,138.82,139.08,34242.0,131.867,132.0853,131.791,132.0379,34242.0
2022-02-23 11:50:00,139.08,139.43,138.98,139.08,33576.0,132.0379,132.3701,131.9429,132.0379,33576.0
2022-02-23 11:55:00,139.08,139.41,139.06,139.41,73397.0,132.0379,132.3512,132.0189,132.3512,73397.0
2022-02-23 12:00:00,139.43,139.62,139.34,139.62,28605.0,132.3701,132.5505,132.2847,132.5505,28605.0
2022-02-23 12:05:00,139.59,139.93,139.55,139.9,63908.0,132.522,132.8448,132.4841,132.8163,63908.0
2022-02-23 12:10:00,139.95,139.98,139.67,139.69,28650.0,132.8638,132.8923,132.598,132.617,28650.0
2022-02-23 12:15:00,139.69,139.79,139.54,139.61,35091.0,132.617,132.7119,132.4746,132.541,35091.0
2022-02-23 12:20:00,139.57,139.8,139.53,139.73,34697.0,132.5031,132.7214,132.4651,132.655,34697.0
2022-02-23 12:25:00,139.73,139.74,139.54,139.57,39181.0,132.655,132.6644,132.4746,132.5031,39181.0
2022-02-23 12:30:00,139.58,139.66,139.47,139.47,53815.0,132.5125,132.5885,132.4081,132.4081,53815.0
2022-02-23 12:35:00,139.47,139.54,139.3,139.32,19527.0,132.4081,132.4746,132.2467,132.2657,19527.0
2022-02-23 12:40:00,139.32,139.43,139.25,139.43,22008.0,132.2657,132.3701,132.1993,132.3701,22008.0
2022-02-23 12:45:00,139.44,139.63,139.38,139.4,36118.0,132.3796,132.56,132.3227,132.3417,36118.0
2022-02-23 12:50:00,139.42,139.45,139.0,139.1,26649.0,132.3606,132.3891,131.9619,132.0568,26649.0
2022-02-23 12:55:00,139.09,139.1,138.88,138.99,24862.0,132.0474,132.0568,131.848,131.9524,24862.0
2022-02-23 13:00:00,138.96,138.96,138.73,138.77,17850.0,131.9239,131.9239,131.7056,131.7436,17850.0
2022-02-23 13:05:00,138.77,138.82,138.59,138.74,17624.0,131.7436,131.791,131.5727,131.7151,17624.0
2022-02-23 13:10:00,138.72,138.76,138.37,138.42,50672.0,131.6961,131.7341,131.3638,131.4113,50672.0
2022-02-23 13:15:00,138.4,138.5,138.28,138.37,28434.0,131.3923,131.4872,131.2784,131.3638,28434.0
2022-02-23 13:20:00,138.35,138.5,138.21,138.28,22050.0,131.3448,131.4872,131.2119,131.2784,22050.0
2022-02-23 13:25:00,138.32,138.48,138.07,138.07,30356.0,131.3163,131.4682,131.079,131.079,30356.0
2022-02-23 13:30:00,138.16,138.2,138.01,138.03,28714.0,131.1644,131.2024,131.022,131.041,28714.0
2022-02-23 13:35:00,138.04,138.31,138.01,138.24,31326.0,131.0505,131.3069,131.022,131.2404,31326.0
2022-02-23 13:40:00,138.22,138.24,138.07,138.12,21499.0,131.2214,131.2404,131.079,131.1265,21499.0
2022-02-23 13:45:00,138.13,138.43,138.1,138.41,26383.0,131.136,131.4208,131.1075,131.4018,26383.0
2022-02-23 13:50:00,138.41,138.42,137.83,137.93,37890.0,131.4018,131.4113,130.8512,130.9461,37890.0
2022-02-23 13:55:00,137.91,137.99,137.85,137.96,14593.0,130.9271,131.0031,130.8701,130.9746,14593.0
2022-02-23 14:00:00,137.93,138.11,137.67,137.78,22341.0,130.9461,131.117,130.6993,130.8037,22341.0
2022-02-23 14:05:00,137.83,138.02,137.76,137.9,17882.0,130.8512,131.0315,130.7847,130.9176,17882.0
2022-02-23 14:10:00,137.9,138.06,137.79,137.85,17068.0,130.9176,131.0695,130.8132,130.8701,17068.0
2022-02-23 14:15:00,137.88,138.04,137.64,137.96,30491.0,130.8986,131.0505,130.6708,130.9746,30491.0
2022-02-23 14:20:00,137.93,137.96,137.47,137.52,35922.0,130.9461,130.9746,130.5094,130.5569,35922.0
2022-02-23 14:25:00,137.53,137.57,137.35,137.38,24552.0,130.5663,130.6043,130.3955,130.4239,24552.0
2022-02-23 14:30:00,137.42,137.53,137.35,137.5,27305.0,130.4619,130.5663,130.3955,130.5379,27305.0
2022-02-23 14:35:00,137.52,137.61,137.47,137.49,25139.0,130.5569,130.6423,130.5094,130.5284,25139.0
2022-02-23 14:40:00,137.49,137.49,137.19,137.3,21062.0,130.5284,130.5284,130.2436,130.348,21062.0
2022-02-23 14:45:00,137.31,137.72,137.29,137.54,32264.0,130.3575,130.7467,130.3385,130.5758,32264.0
2022-02-23 14:50:00,137.52,137.6,137.38,137.39,32326.0,130.5569,130.6328,130.4239,130.4334,32326.0
2022-02-23 14:55:00,137.4,137.5,137.34,137.43,28332.0,130.4429,130.5379,130.386,130.4714,28332.0
2022-02-23 15:00:00,137.42,137.52,137.18,137.21,26385.0,130.4619,130.5569,130.2341,130.2625,26385.0
2022-02-23 15:05:00,137.24,137.31,137.13,137.19,42061.0,130.291,130.3575,130.1866,130.2436,42061.0
2022-02-23 15:10:00,137.18,137.24,137.02,137.17,35976.0,130.2341,130.291,130.0822,130.2246,35976.0
2022-02-23 15:15:00,137.16,137.42,137.12,137.17,33964.0,130.2151,130.4619,130.1771,130.2246,33964.0
2022-02-23 15:20:00,137.18,137.32,137.06,137.3,26513.0,130.2341,130.367,130.1201,130.348,26513.0
2022-02-23 15:25:00,137.29,137.61,137.2,137.57,41981.0,130.3385,130.6423,130.2531,130.6043,41981.0
2022-02-23 15:30:00,137.55,137.58,137.3,137.47,54657.0,130.5853,130.6138,130.348,130.5094,54657.0
2022-02-23 15:35:00,137.47,137.55,137.23,137.25,54191.0,130.5094,130.5853,130.2815,130.3005,54191.0
2022-02-23 15:40:00,137.21,137.29,137.02,137.1,80015.0,130.2625,130.3385,130.0822,130.1581,80015.0
2022-02-23 15:45:00,137.1,137.27,136.98,136.99,109059.0,130.1581,130.3195,130.0442,130.0537,109059.0
2022-02-23 15:50:00,136.96,137.12,136.71,136.72,143715.0,130.0252,130.1771,129.7879,129.7974,143715.0
2022-02-23 15:55:00,136.73,136.86,136.51,136.84,322036.0,129.8069,129.9303,129.598,129.9113,322036.0
2022-02-24 09:30:00,133.0,133.72,130.93,133.23,466588.0,126.2657,126.9493,124.3005,126.4841,466588.0
2022-02-24 09:35:00,133.2,134.26,133.07,134.07,171708.0,126.4556,127.4619,126.3322,127.2815,171708.0
2022-02-24 09:40:00,134.13,134.13,133.01,133.24,108530.0,127.3385,127.3385,126.2752,126.4936,108530.0
2022-02-24 09:45:00,133.21,133.87,133.0,133.77,143736.0,126.4651,127.0917,126.2657,126.9967,143736.0
2022-02-24 09:50:00,133.75,133.75,133.09,133.46,174108.0,126.9777,126.9777,126.3512,126.7024,174108.0
2022-02-24 09:55:00,133.47,133.83,133.25,133.56,125875.0,126.7119,127.0537,126.5031,126.7974,125875.0
2022-02-24 10:00:00,133.54,133.55,132.47,132.8,121946.0,126.7784,126.7879,125.7626,126.0758,121946.0
2022-02-24 10:05:00,132.86,133.76,132.73,133.69,53461.0,126.1328,126.9872,126.0094,126.9208,53461.0
2022-02-24 10:10:00,133.65,134.64,133.49,134.57,106309.0,126.8828,127.8227,126.7309,127.7562,106309.0
2022-02-24 10:15:00,134.5,135.08,134.34,135.08,69036.0,127.6898,128.2404,127.5379,128.2404,69036.0
2022-02-24 10:20:00,135.04,135.19,134.3,134.56,67498.0,128.2024,128.3448,127.4999,127.7467,67498.0
2022-02-24 10:25:00,134.5,134.57,134.02,134.25,80055.0,127.6898,127.7562,127.2341,127.4524,80055.0
2022-02-24 10:30:00,134.24,134.7,134.05,134.57,66579.0,127.4429,127.8796,127.2625,127.7562,66579.0
2022-02-24 10:35:00,134.55,134.66,133.67,133.84,78268.0,127.7372,127.8417,126.9018,127.0632,78268.0
2022-02-24 10:40:00,133.8,133.85,133.45,133.67,128384.0,127.0252,127.0727,126.6929,126.9018,128384.0
2022-02-24 10:45:00,133.67,133.97,133.51,133.83,112744.0,126.9018,127.1866,126.7499,127.0537,112744.0
2022-02-24 10:50:00,133.81,134.04,133.46,133.77,83631.0,127.0347,127.2531,126.7024,126.9967,83631.0
2022-02-24 10:55:00,133.84,134.28,133.69,133.83,85881.0,127.0632,127.4809,126.9208,127.0537,85881.0
2022-02-24 11:00:00,133.82,134.14,133.56,133.61,90125.0,127.0442,127.348,126.7974,126.8448,90125.0
2022-02-24 11:05:00,133.6,134.34,133.54,134.23,95453.0,126.8353,127.5379,126.7784,127.4334,95453.0
2022-02-24 11:10:00,134.18,134.29,133.82,134.26,101831.0,127.386,127.4904,127.0442,127.4619,101831.0
2022-02-24 11:15:00,134.26,134.31,133.86,133.91,76407.0,127.4619,127.5094,127.0822,127.1296,76407.0
2022-02-24 11:20:00,133.94,134.1,133.45,133.5,54674.0,127.1581,127.31,126.6929,126.7404,54674.0
2022-02-24 11:25:00,133.52,133.69,133.14,133.6,85508.0,126.7594,126.9208,126.3986,126.8353,85508.0
2022-02-24 11:30:00,133.57,133.97,133.47,133.84,44412.0,126.8069,127.1866,126.7119,127.0632,44412.0
2022-02-24 11:35:00,133.9,133.99,133.63,133.81,35595.0,127.1201,127.2056,126.8638,127.0347,35595.0
2022-02-24 11:40:00,133.8,133.92,133.35,133.48,35909.0,127.0252,127.1391,126.598,126.7214,35909.0
2022-02-24 11:45:00,133.5,133.67,133.34,133.66,88245.0,126.7404,126.9018,126.5885,126.8923,88245.0
2022-02-24 11:50:00,133.66,134.24,133.62,134.19,34022.0,126.8923,127.4429,126.8543,127.3955,34022.0
2022-02-24 11:55:00,134.14,134.59,134.12,134.56,33424.0,127.348,127.7752,127.329,127.7467,33424.0
2022-02-24 12:00:00,134.57,134.83,134.5,134.71,21953.0,127.7562,128.0031,127.6898,127.8891,21953.0
2022-02-24 12:05:00,134.71,134.79,134.33,134.36,20540.0,127.8891,127.9651,127.5284,127.5569,20540.0
2022-02-24 12:10:00,134.4,134.5,133.98,133.99,24026.0,127.5948,127.6898,127.1961,127.2056,24026.0
2022-02-24 12:15:00,133.98,134.21,133.88,134.02,42276.0,127.1961,127.4144,127.1012,127.2341,42276.0
2022-02-24 12:20:00,134.09,134.16,133.63,133.66,23372.0,127.3005,127.367,126.8638,126.8923,23372.0
2022-02-24 12:25:00,133.71,134.17,133.69,134.15,26326.0,126.9398,127.3765,126.9208,127.3575,26326.0
2022-02-24 12:30:00,134.19,134.49,133.89,134.32,27126.0,127.3955,127.6803,127.1107,127.5189,27126.0
2022-02-24 12:35:00,134.28,134.82,134.25,134.76,29386.0,127.4809,127.9936,127.4524,127.9366,29386.0
2022-02-24 12:40:00,134.75,135.08,134.75,134.93,37668.0,127.9271,128.2404,127.9271,128.098,37668.0
2022-02-24 12:45:00,134.94,134.99,134.67,134.71,27075.0,128.1075,128.155,127.8512,127.8891,27075.0
2022-02-24 12:50:00,134.74,134.86,134.56,134.75,19769.0,127.9176,128.0315,127.7467,127.9271,19769.0
2022-02-24 12:55:00,134.79,135.01,134.18,134.23,27019.0,127.9651,128.1739,127.386,127.4334,27019.0
2022-02-24 13:00:00,134.21,134.32,134.07,134.32,31567.0,127.4144,127.5189,127.2815,127.5189,31567.0
2022-02-24 13:05:00,134.34,134.89,134.34,134.79,15199.0,127.5379,128.06,127.5379,127.9651,15199.0
2022-02-24 13:10:00,134.79,135.05,134.64,134.83,25199.0,127.9651,128.2119,127.8227,128.0031,25199.0
2022-02-24 13:15:00,134.83,134.94,134.55,134.89,17448.0,128.0031,128.1075,127.7372,128.06,17448.0
2022-02-24 13:20:00,134.86,134.96,134.59,134.59,22363.0,128.0315,128.1265,127.7752,127.7752,22363.0
2022-02-24 13:25:00,134.59,134.66,134.29,134.35,28709.0,127.7752,127.8417,127.4904,127.5474,28709.0
2022-02-24 13:30:00,134.34,134.93,134.32,134.79,27827.0,127.5379,128.098,127.5189,127.9651,27827.0
2022-02-24 13:35:00,134.74,135.12,134.72,135.1,18165.0,127.9176,128.2784,127.8986,128.2594,18165.0
2022-02-24 13:40:00,135.13,135.32,135.06,135.1,28936.0,128.2879,128.4682,128.2214,128.2594,28936.0
2022-02-24 13:45:00,135.11,135.97,134.94,135.9,42116.0,128.2689,129.0853,128.1075,129.0189,42116.0
2022-02-24 13:50:00,135.89,136.14,135.59,135.66,60890.0,129.0094,129.2467,128.7246,128.791,60890.0
2022-02-24 13:55:00,135.66,135.76,135.09,135.16,26176.0,128.791,128.886,128.2499,128.3163,26176.0
2022-02-24 14:00:00,135.18,135.29,134.95,135.24,28756.0,128.3353,128.4398,128.117,128.3923,28756.0
2022-02-24 14:05:00,135.31,135.42,134.88,134.94,40805.0,128.4588,128.5632,128.0505,128.1075,40805.0
2022-02-24 14:10:00,134.94,135.46,134.94,135.45,27646.0,128.1075,128.6012,128.1075,128.5917,27646.0
2022-02-24 14:15:00,135.5,135.88,135.41,135.81,20190.0,128.6391,128.9999,128.5537,128.9334,20190.0
2022-02-24 14:20:00,135.83,135.87,135.51,135.58,16929.0,128.9524,128.9904,128.6486,128.7151,16929.0
2022-02-24 14:25:00,135.59,135.76,135.52,135.74,16042.0,128.7246,128.886,128.6581,128.867,16042.0
2022-02-24 14:30:00,135.77,136.29,135.7,136.27,38564.0,128.8955,129.3891,128.829,129.3701,38564.0
2022-02-24 14:35:00,136.29,136.53,136.21,136.37,31542.0,129.3891,129.617,129.3132,129.4651,31542.0
2022-02-24 14:40:00,136.34,136.42,135.89,135.91,39633.0,129.4366,129.5125,129.0094,129.0284,39633.0
2022-02-24 14:45:00,135.96,136.2,135.91,136.16,27741.0,129.0758,129.3037,129.0284,129.2657,27741.0
2022-02-24 14:50:00,136.14,136.14,135.73,136.05,33034.0,129.2467,129.2467,128.8575,129.1613,33034.0
2022-02-24 14:55:00,136.08,136.09,135.72,135.97,48605.0,129.1898,129.1993,128.848,129.0853,48605.0
2022-02-24 15:00:00,136.01,136.53,135.88,136.52,41180.0,129.1233,129.617,128.9999,129.6075,41180.0
2022-02-24 15:05:00,136.48,136.77,136.36,136.39,52385.0,129.5695,129.8448,129.4556,129.4841,52385.0
2022-02-24 15:10:00,136.36,136.5,136.33,136.43,44916.0,129.4556,129.5885,129.4271,129.522,44916.0
2022-02-24 15:15:00,136.41,136.52,136.23,136.51,41957.0,129.5031,129.6075,129.3322,129.598,41957.0
2022-02-24 15:20:00,136.49,136.54,136.29,136.39,36854.0,129.579,129.6265,129.3891,129.4841,36854.0
2022-02-24 15:25:00,136.4,136.66,136.15,136.19,57784.0,129.4936,129.7404,129.2562,129.2942,57784.0
2022-02-24 15:30:00,136.16,137.04,136.14,137.04,54006.0,129.2657,130.1012,129.2467,130.1012,54006.0
2022-02-24 15:35:00,137.06,137.21,136.96,137.12,60683.0,130.1201,130.2625,130.0252,130.1771,60683.0
2022-02-24 15:40:00,137.14,137.14,136.66,136.71,88183.0,130.1961,130.1961,129.7404,129.7879,88183.0
2022-02-24 15:45:00,136.69,136.99,136.61,136.75,108414.0,129.7689,130.0537,129.6929,129.8258,108414.0
2022-02-24 15:50:00,136.74,137.42,136.74,137.25,163618.0,129.8163,130.4619,129.8163,130.3005,163618.0
2022-02-24 15:55:00,137.25,137.34,136.83,137.16,343942.0,130.3005,130.386,129.9018,130.2151,343942.0
2022-02-25 09:30:00,138.13,139.21,137.74,139.15,200163.0,131.136,132.1613,130.7657,132.1043,200163.0
2022-02-25 09:35:00,139.17,139.22,137.72,137.86,51919.0,132.1233,132.1708,130.7467,130.8796,51919.0
2022-02-25 09:40:00,137.82,138.18,137.42,137.49,57798.0,130.8417,131.1834,130.4619,130.5284,57798.0
2022-02-25 09:45:00,137.58,137.86,137.16,137.64,56755.0,130.6138,130.8796,130.2151,130.6708,56755.0
2022-02-25 09:50:00,137.61,137.78,137.19,137.26,24869.0,130.6423,130.8037,130.2436,130.31,24869.0
2022-02-25 09:55:00,137.26,137.37,136.57,136.61,48746.0,130.31,130.4144,129.655,129.6929,48746.0
2022-02-25 10:00:00,136.68,136.87,136.36,136.67,44665.0,129.7594,129.9398,129.4556,129.7499,44665.0
2022-02-25 10:05:00,136.75,137.05,136.71,136.82,27215.0,129.8258,130.1106,129.7879,129.8923,27215.0
2022-02-25 10:10:00,136.87,137.02,136.25,136.66,30954.0,129.9398,130.0822,129.3512,129.7404,30954.0
2022-02-25 10:15:00,136.69,136.69,136.19,136.59,78362.0,129.7689,129.7689,129.2942,129.6739,78362.0
2022-02-25 10:20:00,136.57,136.76,136.35,136.71,38627.0,129.655,129.8353,129.4461,129.7879,38627.0
2022-02-25 10:25:00,136.64,137.09,136.59,137.0,50141.0,129.7214,130.1486,129.6739,130.0632,50141.0
2022-02-25 10:30:00,136.93,137.15,136.88,137.14,45154.0,129.9967,130.2056,129.9493,130.1961,45154.0
2022-02-25 10:35:00,137.08,137.11,136.57,136.61,32460.0,130.1391,130.1676,129.655,129.6929,32460.0
2022-02-25 10:40:00,136.62,137.25,136.61,137.23,37089.0,129.7024,130.3005,129.6929,130.2815,37089.0
2022-02-25 10:45:00,137.23,137.66,137.23,137.55,26564.0,130.2815,130.6898,130.2815,130.5853,26564.0
2022-02-25 10:50:00,137.53,137.73,137.34,137.65,32760.0,130.5663,130.7562,130.386,130.6803,32760.0
2022-02-25 10:55:00,137.63,137.94,137.58,137.69,22607.0,130.6613,130.9556,130.6138,130.7182,22607.0
2022-02-25 11:00:00,137.66,137.84,137.45,137.8,39336.0,130.6898,130.8606,130.4904,130.8227,39336.0
2022-02-25 11:05:00,137.82,137.82,137.51,137.76,29687.0,130.8417,130.8417,130.5474,130.7847,29687.0
2022-02-25 11:10:00,137.78,138.23,137.55,138.09,35376.0,130.8037,131.2309,130.5853,131.098,35376.0
2022-02-25 11:15:00,138.11,138.17,137.9,138.09,32381.0,131.117,131.1739,130.9176,131.098,32381.0
2022-02-25 11:20:00,138.13,138.39,138.02,138.34,38008.0,131.136,131.3828,131.0315,131.3353,38008.0
2022-02-25 11:25:00,138.33,138.4,138.17,138.2,33720.0,131.3258,131.3923,131.1739,131.2024,33720.0
2022-02-25 11:30:00,138.19,138.31,138.01,138.31,33032.0,131.1929,131.3069,131.022,131.3069,33032.0
2022-02-25 11:35:00,138.33,138.38,137.86,138.05,25365.0,131.3258,131.3733,130.8796,131.06,25365.0
2022-02-25 11:40:00,138.07,138.14,137.92,137.98,17959.0,131.079,131.1455,130.9366,130.9936,17959.0
2022-02-25 11:45:00,138.0,138.15,137.98,138.09,30209.0,131.0125,131.155,130.9936,131.098,30209.0
2022-02-25 11:50:00,138.1,138.27,137.96,138.21,30083.0,131.1075,131.2689,130.9746,131.2119,30083.0
2022-02-25 11:55:00,138.21,138.66,138.21,138.54,26190.0,131.2119,131.6391,131.2119,131.5252,26190.0
2022-02-25 12:00:00,138.51,138.62,138.36,138.38,20381.0,131.4967,131.6012,131.3543,131.3733,20381.0
2022-02-25 12:05:00,138.38,138.45,138.24,138.3,25572.0,131.3733,131.4398,131.2404,131.2974,25572.0
2022-02-25 12:10:00,138.26,138.38,138.04,138.08,17418.0,131.2594,131.3733,131.0505,131.0885,17418.0
2022-02-25 12:15:00,138.05,138.13,137.99,138.03,40825.0,131.06,131.136,131.0031,131.041,40825.0
2022-02-25 12:20:00,138.0,138.02,137.82,137.95,28246.0,131.0125,131.0315,130.8417,130.9651,28246.0
2022-02-25 12:25:00,137.95,138.26,137.88,138.2,21642.0,130.9651,131.2594,130.8986,131.2024,21642.0
2022-02-25 12:30:00,138.26,138.5,138.22,138.45,18383.0,131.2594,131.4872,131.2214,131.4398,18383.0
2022-02-25 12:35:00,138.46,138.48,138.28,138.43,17225.0,131.4493,131.4682,131.2784,131.4208,17225.0
2022-02-25 12:40:00,138.43,138.51,138.31,138.4,14960.0,131.4208,131.4967,131.3069,131.3923,14960.0
2022-02-25 12:45:00,138.4,138.42,138.09,138.09,18871.0,131.3923,131.4113,131.098,131.098,18871.0
2022-02-25 12:50:00,138.05,138.13,137.95,138.0,23181.0,131.06,131.136,130.9651,131.0125,23181.0
2022-02-25 12:55:00,138.0,138.19,137.84,138.14,19339.0,131.0125,131.1929,130.8606,131.1455,19339.0
2022-02-25 13:00:00,138.14,138.3,138.0,138.2,33804.0,131.1455,131.2974,131.0125,131.2024,33804.0
2022-02-25 13:05:00,138.16,138.18,137.89,137.99,18818.0,131.1644,131.1834,130.9081,131.0031,18818.0
2022-02-25 13:10:00,137.99,138.04,137.72,137.88,41077.0,131.0031,131.0505,130.7467,130.8986,41077.0
2022-02-25 13:15:00,137.84,138.11,137.7,138.02,38700.0,130.8606,131.117,130.7277,131.0315,38700.0
2022-02-25 13:20:00,138.03,138.09,137.86,138.08,28718.0,131.041,131.098,130.8796,131.0885,28718.0
2022-02-25 13:25:00,138.08,138.3,138.07,138.16,46287.0,131.0885,131.2974,131.079,131.1644,46287.0
2022-02-25 13:30:00,138.15,138.5,138.07,138.46,34497.0,131.155,131.4872,131.079,131.4493,34497.0
2022-02-25 13:35:00,138.47,138.55,138.3,138.54,27014.0,131.4587,131.5347,131.2974,131.5252,27014.0
2022-02-25 13:40:00,138.55,138.73,138.51,138.71,21094.0,131.5347,131.7056,131.4967,131.6866,21094.0
2022-02-25 13:45:00,138.68,138.71,138.52,138.69,19855.0,131.6581,131.6866,131.5062,131.6676,19855.0
2022-02-25 13:50:00,138.68,138.75,138.52,138.53,22429.0,131.6581,131.7246,131.5062,131.5157,22429.0
2022-02-25 13:55:00,138.52,138.63,138.24,138.56,45204.0,131.5062,131.6106,131.2404,131.5442,45204.0
2022-02-25 14:00:00,138.58,138.67,138.34,138.6,22121.0,131.5632,131.6486,131.3353,131.5822,22121.0
2022-02-25 14:05:00,138.57,138.61,138.29,138.37,22809.0,131.5537,131.5917,131.2879,131.3638,22809.0
2022-02-25 14:10:00,138.39,138.46,138.2,138.32,34792.0,131.3828,131.4493,131.2024,131.3163,34792.0
2022-02-25 14:15:00,138.33,138.39,138.17,138.19,18399.0,131.3258,131.3828,131.1739,131.1929,18399.0
2022-02-25 14:20:00,138.2,138.6,138.2,138.55,28004.0,131.2024,131.5822,131.2024,131.5347,28004.0
2022-02-25 14:25:00,138.51,138.66,138.41,138.54,16725.0,131.4967,131.6391,131.4018,131.5252,16725.0
2022-02-25 14:30:00,138.58,138.73,138.22,138.23,26692.0,131.5632,131.7056,131.2214,131.2309,26692.0
2022-02-25 14:35:00,138.28,138.46,138.28,138.33,23315.0,131.2784,131.4493,131.2784,131.3258,23315.0
2022-02-25 14:40:00,138.33,138.52,138.25,138.45,25437.0,131.3258,131.5062,131.2499,131.4398,25437.0
2022-02-25 14:45:00,138.43,138.59,138.38,138.39,27782.0,131.4208,131.5727,131.3733,131.3828,27782.0
2022-02-25 14:50:00,138.37,138.4,138.03,138.26,35542.0,131.3638,131.3923,131.041,131.2594,35542.0
2022-02-25 14:55:00,138.26,138.54,138.22,138.38,19751.0,131.2594,131.5252,131.2214,131.3733,19751.0
2022-02-25 15:00:00,138.38,138.38,138.13,138.15,42694.0,131.3733,131.3733,131.136,131.155,42694.0
2022-02-25 15:05:00,138.17,138.29,138.09,138.19,30781.0,131.1739,131.2879,131.098,131.1929,30781.0
2022-02-25 15:10:00,138.23,138.27,138.02,138.16,24902.0,131.2309,131.2689,131.0315,131.1644,24902.0
2022-02-25 15:15:00,138.15,138.5,138.12,138.5,27760.0,131.155,131.4872,131.1265,131.4872,27760.0
2022-02-25 15:20:00,138.5,138.75,138.4,138.64,33686.0,131.4872,131.7246,131.3923,131.6201,33686.0
2022-02-25 15:25:00,138.61,138.63,138.42,138.46,67374.0,131.5917,131.6106,131.4113,131.4493,67374.0
2022-02-25 15:30:00,138.47,138.68,138.39,138.47,44450.0,131.4587,131.6581,131.3828,131.4587,44450.0
2022-02-25 15:35:00,138.44,138.5,138.27,138.47,53201.0,131.4303,131.4872,131.2689,131.4587,53201.0
2022-02-25 15:40:00,138.47,138.93,138.44,138.76,108084.0,131.4587,131.8955,131.4303,131.7341,108084.0
2022-02-25 15:45:00,138.76,138.92,138.68,138.74,97678.0,131.7341,131.886,131.6581,131.7151,97678.0
2022-02-25 15:50:00,138.74,138.95,138.6,138.65,114605.0,131.7151,131.9144,131.5822,131.6296,114605.0
2022-02-25 15:55:00,138.65,138.93,138.57,138.79,334890.0,131.6296,131.8955,131.5537,131.7625,334890.0
2022-02-28 09:30:00,136.93,138.0,136.59,137.77,198753.0,129.9967,131.0125,129.6739,130.7942,198753.0
2022-02-28 09:35:00,137.82,138.29,137.6,137.86,59978.0,130.8417,131.2879,130.6328,130.8796,59978.0
2022-02-28 09:40:00,137.82,137.89,137.27,137.78,43159.0,130.8417,130.9081,130.3195,130.8037,43159.0
2022-02-28 09:45:00,137.81,138.26,137.69,138.16,34223.0,130.8322,131.2594,130.7182,131.1644,34223.0
2022-02-28 09:50:00,138.18,138.38,137.96,138.15,31663.0,131.1834,131.3733,130.9746,131.155,31663.0
2022-02-28 09:55:00,138.14,138.37,138.1,138.2,26928.0,131.1455,131.3638,131.1075,131.2024,26928.0
2022-02-28 10:00:00,138.23,138.38,137.63,137.63,34375.0,131.2309,131.3733,130.6613,130.6613,34375.0
2022-02-28 10:05:00,137.64,137.71,137.02,137.14,30129.0,130.6708,130.7372,130.0822,130.1961,30129.0
2022-02-28 10:10:00,137.11,137.22,136.66,136.8,25143.0,130.1676,130.272,129.7404,129.8733,25143.0
2022-02-28 10:15:00,136.77,136.81,136.29,136.39,31164.0,129.8448,129.8828,129.3891,129.4841,31164.0
2022-02-28 10:20:00,136.39,136.82,136.39,136.7,33265.0,129.4841,129.8923,129.4841,129.7784,33265.0
2022-02-28 10:25:00,136.76,136.89,136.58,136.68,16342.0,129.8353,129.9587,129.6644,129.7594,16342.0
2022-02-28 10:30:00,136.66,137.05,136.66,136.73,36981.0,129.7404,130.1106,129.7404,129.8069,36981.0
2022-02-28 10:35:00,136.72,137.11,136.71,137.06,25726.0,129.7974,130.1676,129.7879,130.1201,25726.0
2022-02-28 10:40:00,137.16,137.5,137.06,137.3,44914.0,130.2151,130.5379,130.1201,130.348,44914.0
2022-02-28 10:45:00,137.33,137.4,137.14,137.17,26887.0,130.3765,130.4429,130.1961,130.2246,26887.0
2022-02-28 10:50:00,137.17,137.33,137.03,137.21,35101.0,130.2246,130.3765,130.0917,130.2625,35101.0
2022-02-28 10:55:00,137.22,137.45,137.03,137.35,75509.0,130.272,130.4904,130.0917,130.3955,75509.0
2022-02-28 11:00:00,137.39,137.68,137.29,137.64,27257.0,130.4334,130.7087,130.3385,130.6708,27257.0
2022-02-28 11:05:00,137.55,137.55,137.32,137.4,18855.0,130.5853,130.5853,130.367,130.4429,18855.0
2022-02-28 11:10:00,137.39,137.66,137.32,137.37,20293.0,130.4334,130.6898,130.367,130.4144,20293.0
2022-02-28 11:15:00,137.39,137.78,137.29,137.73,59606.0,130.4334,130.8037,130.3385,130.7562,59606.0
2022-02-28 11:20:00,137.73,137.93,137.71,137.91,28800.0,130.7562,130.9461,130.7372,130.9271,28800.0
2022-02-28 11:25:00,137.9,138.09,137.86,137.95,34799.0,130.9176,131.098,130.8796,130.9651,34799.0
2022-02-28 11:30:00,137.96,138.14,137.91,137.93,21516.0,130.9746,131.1455,130.9271,130.9461,21516.0
2022-02-28 11:35:00,137.9,137.94,137.64,137.65,36717.0,130.9176,130.9556,130.6708,130.6803,36717.0
2022-02-28 11:40:00,137.67,137.73,137.56,137.56,27942.0,130.6993,130.7562,130.5948,130.5948,27942.0
2022-02-28 11:45:00,137.57,137.58,137.21,137.28,29943.0,130.6043,130.6138,130.2625,130.329,29943.0
2022-02-28 11:50:00,137.29,137.47,137.21,137.41,20860.0,130.3385,130.5094,130.2625,130.4524,20860.0
2022-02-28 11:55:00,137.39,137.63,137.39,137.56,27013.0,130.4334,130.6613,130.4334,130.5948,27013.0
2022-02-28 12:00:00,137.57,137.71,137.53,137.54,25026.0,130.6043,130.7372,130.5663,130.5758,25026.0
2022-02-28 12:05:00,137.57,137.61,137.11,137.17,24933.0,130.6043,130.6423,130.1676,130.2246,24933.0
2022-02-28 12:10:00,137.14,137.15,136.76,136.83,30095.0,130.1961,130.2056,129.8353,129.9018,30095.0
2022-02-28 12:15:00,136.84,136.87,136.64,136.79,24389.0,129.9113,129.9398,129.7214,129.8638,24389.0
2022-02-28 12:20:00,136.84,136.96,136.43,136.44,33808.0,129.9113,130.0252,129.522,129.5315,33808.0
2022-02-28 12:25:00,136.48,136.7,136.48,136.65,12844.0,129.5695,129.7784,129.5695,129.7309,12844.0
2022-02-28 12:30:00,136.6,136.71,136.44,136.55,15753.0,129.6834,129.7879,129.5315,129.636,15753.0
2022-02-28 12:35:00,136.61,136.63,136.31,136.33,23290.0,129.6929,129.7119,129.4081,129.4271,23290.0
2022-02-28 12:40:00,136.32,136.37,136.15,136.26,27119.0,129.4176,129.4651,129.2562,129.3606,27119.0
2022-02-28 12:45:00,136.21,136.28,136.07,136.27,27810.0,129.3132,129.3796,129.1803,129.3701,27810.0
2022-02-28 12:50:00,136.31,136.36,136.0,136.08,29003.0,129.4081,129.4556,129.1138,129.1898,29003.0
2022-02-28 12:55:00,136.06,136.22,135.98,136.22,23729.0,129.1708,129.3227,129.0948,129.3227,23729.0
2022-02-28 13:00:00,136.22,136.45,136.18,136.31,24065.0,129.3227,129.541,129.2847,129.4081,24065.0
2022-02-28 13:05:00,136.34,136.52,136.29,136.47,19182.0,129.4366,129.6075,129.3891,129.56,19182.0
2022-02-28 13:10:00,136.45,136.6,136.38,136.39,23720.0,129.541,129.6834,129.4746,129.4841,23720.0
2022-02-28 13:15:00,136.38,136.45,135.93,135.95,57169.0,129.4746,129.541,129.0474,129.0663,57169.0
2022-02-28 13:20:00,135.95,136.05,135.82,135.86,21659.0,129.0663,129.1613,128.9429,128.9809,21659.0
2022-02-28 13:25:00,135.85,136.09,135.81,135.96,19464.0,128.9714,129.1993,128.9334,129.0758,19464.0
2022-02-28 13:30:00,135.96,136.17,135.84,135.92,21878.0,129.0758,129.2752,128.9619,129.0379,21878.0
2022-02-28 13:35:00,136.0,136.09,135.87,136.05,16537.0,129.1138,129.1993,128.9904,129.1613,16537.0
2022-02-28 13:40:00,136.05,136.19,135.99,136.05,18102.0,129.1613,129.2942,129.1043,129.1613,18102.0
2022-02-28 13:45:00,136.06,136.23,135.91,136.23,36152.0,129.1708,129.3322,129.0284,129.3322,36152.0
2022-02-28 13:50:00,136.23,136.45,136.22,136.3,23221.0,129.3322,129.541,129.3227,129.3986,23221.0
2022-02-28 13:55:00,136.3,136.45,136.13,136.31,24013.0,129.3986,129.541,129.2372,129.4081,24013.0
2022-02-28 14:00:00,136.3,136.3,135.66,135.7,27662.0,129.3986,129.3986,128.791,128.829,27662.0
2022-02-28 14:05:00,135.68,135.74,135.33,135.36,31923.0,128.81,128.867,128.4777,128.5062,31923.0
2022-02-28 14:10:00,135.34,135.39,135.2,135.37,20921.0,128.4872,128.5347,128.3543,128.5157,20921.0
2022-02-28 14:15:00,135.36,135.57,135.23,135.57,30905.0,128.5062,128.7056,128.3828,128.7056,30905.0
2022-02-28 14:20:00,135.53,135.61,135.32,135.32,21248.0,128.6676,128.7436,128.4682,128.4682,21248.0
2022-02-28 14:25:00,135.36,135.62,135.33,135.34,31937.0,128.5062,128.7531,128.4777,128.4872,31937.0
2022-02-28 14:30:00,135.32,135.44,135.21,135.25,41006.0,128.4682,128.5822,128.3638,128.4018,41006.0
2022-02-28 14:35:00,135.25,135.46,135.15,135.17,28252.0,128.4018,128.6012,128.3069,128.3258,28252.0
2022-02-28 14:40:00,135.15,135.74,135.14,135.61,27584.0,128.3069,128.867,128.2974,128.7436,27584.0
2022-02-28 14:45:00,135.61,135.65,135.32,135.49,28282.0,128.7436,128.7815,128.4682,128.6296,28282.0
2022-02-28 14:50:00,135.48,135.58,135.36,135.55,19102.0,128.6201,128.7151,128.5062,128.6866,19102.0
2022-02-28 14:55:00,135.53,135.79,135.51,135.72,35586.0,128.6676,128.9144,128.6486,128.848,35586.0
2022-02-28 15:00:00,135.71,135.75,135.57,135.57,32776.0,128.8385,128.8765,128.7056,128.7056,32776.0
2022-02-28 15:05:00,135.57,135.61,135.28,135.47,25736.0,128.7056,128.7436,128.4303,128.6106,25736.0
2022-02-28 15:10:00,135.47,135.47,135.04,135.07,53541.0,128.6106,128.6106,128.2024,128.2309,53541.0
2022-02-28 15:15:00,135.1,135.49,135.09,135.38,22714.0,128.2594,128.6296,128.2499,128.5252,22714.0
2022-02-28 15:20:00,135.38,135.76,135.36,135.73,33581.0,128.5252,128.886,128.5062,128.8575,33581.0
2022-02-28 15:25:00,135.72,135.85,135.61,135.61,38303.0,128.848,128.9714,128.7436,128.7436,38303.0
2022-02-28 15:30:00,135.6,135.62,135.31,135.34,67916.0,128.7341,128.7531,128.4588,128.4872,67916.0
2022-02-28 15:35:00,135.34,135.37,135.05,135.21,61578.0,128.4872,128.5157,128.2119,128.3638,61578.0
2022-02-28 15:40:00,135.23,135.83,135.23,135.81,84491.0,128.3828,128.9524,128.3828,128.9334,84491.0
2022-02-28 15:45:00,135.82,136.21,135.82,136.1,120821.0,128.9429,129.3132,128.9429,129.2088,120821.0
2022-02-28 15:50:00,136.14,136.44,136.09,136.28,129080.0,129.2467,129.5315,129.1993,129.3796,129080.0
2022-02-28 15:55:00,136.32,136.58,136.18,136.57,332581.0,129.4176,129.6644,129.2847,129.655,332581.0
2022-03-01 09:30:00,136.72,136.72,135.58,136.4,248897.0,129.7974,129.7974,128.7151,129.4936,248897.0
2022-03-01 09:35:00,136.41,136.75,136.02,136.13,62565.0,129.5031,129.8258,129.1328,129.2372,62565.0
2022-03-01 09:40:00,136.1,136.21,135.64,135.66,36327.0,129.2088,129.3132,128.772,128.791,36327.0
2022-03-01 09:45:00,135.67,135.8,135.14,135.75,86506.0,128.8005,128.9239,128.2974,128.8765,86506.0
2022-03-01 09:50:00,135.83,135.83,135.38,135.76,42287.0,128.9524,128.9524,128.5252,128.886,42287.0
2022-03-01 09:55:00,135.77,135.82,135.2,135.21,23552.0,128.8955,128.9429,128.3543,128.3638,23552.0
2022-03-01 10:00:00,135.23,135.73,135.08,135.29,32519.0,128.3828,128.8575,128.2404,128.4398,32519.0
2022-03-01 10:05:00,135.21,135.45,135.0,135.03,44211.0,128.3638,128.5917,128.1644,128.1929,44211.0
2022-03-01 10:10:00,135.02,135.02,134.61,134.73,39886.0,128.1834,128.1834,127.7942,127.9081,39886.0
2022-03-01 10:15:00,134.71,135.05,134.64,134.84,30721.0,127.8891,128.2119,127.8227,128.0125,30721.0
2022-03-01 10:20:00,134.85,135.23,134.47,134.53,61610.0,128.022,128.3828,127.6613,127.7182,61610.0
2022-03-01 10:25:00,134.53,134.87,134.51,134.77,29755.0,127.7182,128.041,127.6993,127.9461,29755.0
2022-03-01 10:30:00,134.8,134.8,134.21,134.26,34914.0,127.9746,127.9746,127.4144,127.4619,34914.0
2022-03-01 10:35:00,134.3,134.47,134.11,134.11,32102.0,127.4999,127.6613,127.3195,127.3195,32102.0
2022-03-01 10:40:00,134.08,134.1,133.8,133.86,36833.0,127.291,127.31,127.0252,127.0822,36833.0
2022-03-01 10:45:00,133.82,134.04,133.66,133.93,57996.0,127.0442,127.2531,126.8923,127.1486,57996.0
2022-03-01 10:50:00,133.92,134.22,133.86,134.19,20551.0,127.1391,127.4239,127.0822,127.3955,20551.0
2022-03-01 10:55:00,134.16,134.18,133.68,133.96,23154.0,127.367,127.386,126.9113,127.1771,23154.0
2022-03-01 11:00:00,133.98,134.62,133.89,134.46,50330.0,127.1961,127.8037,127.1107,127.6518,50330.0
2022-03-01 11:05:00,134.42,134.47,133.97,134.07,38889.0,127.6138,127.6613,127.1866,127.2815,38889.0
2022-03-01 11:10:00,134.09,134.31,133.93,134.22,50293.0,127.3005,127.5094,127.1486,127.4239,50293.0
2022-03-01 11:15:00,134.23,134.33,133.99,134.03,22825.0,127.4334,127.5284,127.2056,127.2436,22825.0
2022-03-01 11:20:00,134.03,134.4,133.95,134.27,41789.0,127.2436,127.5948,127.1676,127.4714,41789.0
2022-03-01 11:25:00,134.3,134.3,133.78,133.86,72805.0,127.4999,127.4999,127.0062,127.0822,72805.0
2022-03-01 11:30:00,133.86,133.86,133.17,133.17,34698.0,127.0822,127.0822,126.4271,126.4271,34698.0
2022-03-01 11:35:00,133.17,133.24,133.02,133.22,42928.0,126.4271,126.4936,126.2847,126.4746,42928.0
2022-03-01 11:40:00,133.24,133.32,133.16,133.18,20003.0,126.4936,126.5695,126.4176,126.4366,20003.0
2022-03-01 11:45:00,133.17,133.23,132.94,133.19,41116.0,126.4271,126.4841,126.2088,126.4461,41116.0
2022-03-01 11:50:00,133.19,133.24,132.94,132.96,37547.0,126.4461,126.4936,126.2088,126.2277,37547.0
2022-03-01 11:55:00,132.94,132.98,132.57,132.57,53991.0,126.2088,126.2467,125.8575,125.8575,53991.0
2022-03-01 12:00:00,132.6,132.67,132.37,132.39,47880.0,125.886,125.9524,125.6676,125.6866,47880.0
2022-03-01 12:05:00,132.41,132.49,132.12,132.29,38361.0,125.7056,125.7815,125.4303,125.5917,38361.0
2022-03-01 12:10:00,132.29,132.63,132.16,132.6,29704.0,125.5917,125.9144,125.4682,125.886,29704.0
2022-03-01 12:15:00,132.58,132.72,132.47,132.5,33024.0,125.867,125.9999,125.7626,125.791,33024.0
2022-03-01 12:20:00,132.51,132.58,132.39,132.46,27662.0,125.8005,125.867,125.6866,125.7531,27662.0
2022-03-01 12:25:00,132.44,132.61,132.33,132.56,47745.0,125.7341,125.8955,125.6296,125.848,47745.0
2022-03-01 12:30:00,132.53,132.69,132.44,132.52,28745.0,125.8195,125.9714,125.7341,125.81,28745.0
2022-03-01 12:35:00,132.52,132.59,132.44,132.45,11524.0,125.81,125.8765,125.7341,125.7436,11524.0
2022-03-01 12:40:00,132.47,132.71,132.47,132.66,33834.0,125.7626,125.9904,125.7626,125.9429,33834.0
2022-03-01 12:45:00,132.7,132.83,132.59,132.64,42921.0,125.9809,126.1043,125.8765,125.9239,42921.0
2022-03-01 12:50:00,132.65,132.83,132.48,132.48,25353.0,125.9334,126.1043,125.772,125.772,25353.0
2022-03-01 12:55:00,132.53,132.56,132.36,132.54,26710.0,125.8195,125.848,125.6581,125.829,26710.0
2022-03-01 13:00:00,132.54,132.71,132.47,132.55,23618.0,125.829,125.9904,125.7626,125.8385,23618.0
2022-03-01 13:05:00,132.53,132.54,132.22,132.41,26762.0,125.8195,125.829,125.5252,125.7056,26762.0
2022-03-01 13:10:00,132.43,132.44,132.12,132.16,31508.0,125.7246,125.7341,125.4303,125.4682,31508.0
2022-03-01 13:15:00,132.2,132.2,132.02,132.09,39467.0,125.5062,125.5062,125.3353,125.4018,39467.0
2022-03-01 13:20:00,132.04,132.18,131.97,131.97,93258.0,125.3543,125.4872,125.2879,125.2879,93258.0
2022-03-01 13:25:00,131.97,132.05,131.79,131.9,39246.0,125.2879,125.3638,125.117,125.2214,39246.0
2022-03-01 13:30:00,131.86,131.95,131.7,131.87,25797.0,125.1834,125.2689,125.0315,125.1929,25797.0
2022-03-01 13:35:00,131.88,132.33,131.81,132.33,94845.0,125.2024,125.6296,125.136,125.6296,94845.0
2022-03-01 13:40:00,132.33,132.42,132.14,132.21,25723.0,125.6296,125.7151,125.4493,125.5157,25723.0
2022-03-01 13:45:00,132.18,132.29,131.85,132.0,35041.0,125.4872,125.5917,125.1739,125.3163,35041.0
2022-03-01 13:50:00,132.04,132.19,131.94,132.12,34175.0,125.3543,125.4967,125.2594,125.4303,34175.0
2022-03-01 13:55:00,132.12,132.25,132.04,132.08,21059.0,125.4303,125.5537,125.3543,125.3923,21059.0
2022-03-01 14:00:00,132.14,132.16,131.9,132.07,25311.0,125.4493,125.4682,125.2214,125.3828,25311.0
2022-03-01 14:05:00,132.08,132.19,131.94,131.94,24710.0,125.3923,125.4967,125.2594,125.2594,24710.0
2022-03-01 14:10:00,131.96,131.99,131.77,131.89,20402.0,125.2784,125.3069,125.098,125.2119,20402.0
2022-03-01 14:15:00,131.88,132.11,131.71,132.09,39381.0,125.2024,125.4208,125.041,125.4018,39381.0
2022-03-01 14:20:00,132.06,132.32,131.99,132.24,27469.0,125.3733,125.6201,125.3069,125.5442,27469.0
2022-03-01 14:25:00,132.24,132.36,132.1,132.25,32609.0,125.5442,125.6581,125.4113,125.5537,32609.0
2022-03-01 14:30:00,132.23,132.3,132.05,132.1,28605.0,125.5347,125.6012,125.3638,125.4113,28605.0
2022-03-01 14:35:00,132.14,132.33,132.03,132.32,27970.0,125.4493,125.6296,125.3448,125.6201,27970.0
2022-03-01 14:40:00,132.31,132.44,132.2,132.35,36584.0,125.6107,125.7341,125.5062,125.6486,36584.0
2022-03-01 14:45:00,132.37,132.47,132.06,132.09,41905.0,125.6676,125.7626,125.3733,125.4018,41905.0
2022-03-01 14:50:00,132.07,132.1,131.71,131.77,23083.0,125.3828,125.4113,125.041,125.098,23083.0
2022-03-01 14:55:00,131.78,131.87,131.71,131.75,31023.0,125.1075,125.1929,125.041,125.079,31023.0
2022-03-01 15:00:00,131.7,132.15,131.68,132.15,30416.0,125.0315,125.4588,125.0126,125.4588,30416.0
2022-03-01 15:05:00,132.21,132.42,132.18,132.4,51403.0,125.5157,125.7151,125.4872,125.6961,51403.0
2022-03-01 15:10:00,132.39,132.39,132.07,132.29,37307.0,125.6866,125.6866,125.3828,125.5917,37307.0
2022-03-01 15:15:00,132.29,132.35,131.97,132.07,29109.0,125.5917,125.6486,125.2879,125.3828,29109.0
2022-03-01 15:20:00,132.06,132.13,131.85,131.97,23669.0,125.3733,125.4398,125.1739,125.2879,23669.0
2022-03-01 15:25:00,131.95,131.98,131.73,131.75,31474.0,125.2689,125.2974,125.06,125.079,31474.0
2022-03-01 15:30:00,131.73,131.87,131.52,131.86,56138.0,125.06,125.1929,124.8607,125.1834,56138.0
2022-03-01 15:35:00,131.82,132.0,131.79,131.9,43732.0,125.1455,125.3163,125.117,125.2214,43732.0
2022-03-01 15:40:00,131.91,132.04,131.71,131.76,70813.0,125.2309,125.3543,125.041,125.0885,70813.0
2022-03-01 15:45:00,131.75,131.75,131.36,131.39,120225.0,125.079,125.079,124.7088,124.7372,120225.0
2022-03-01 15:50:00,131.36,131.65,131.15,131.58,137337.0,124.7088,124.9841,124.5094,124.9176,137337.0
2022-03-01 15:55:00,131.57,132.24,131.52,132.22,531482.0,124.9081,125.5442,124.8607,125.5252,531482.0
2022-03-02 09:30:00,132.98,133.66,132.77,133.42,198894.0,126.2467,126.8923,126.0474,126.6644,198894.0
2022-03-02 09:35:00,133.35,133.38,132.8,132.98,41138.0,126.598,126.6265,126.0758,126.2467,41138.0
2022-03-02 09:40:00,133.0,134.25,132.99,134.24,49700.0,126.2657,127.4524,126.2562,127.4429,49700.0
2022-03-02 09:45:00,134.21,134.5,134.1,134.39,66186.0,127.4144,127.6898,127.31,127.5853,66186.0
2022-03-02 09:50:00,134.41,134.72,134.32,134.64,78918.0,127.6043,127.8986,127.5189,127.8227,78918.0
2022-03-02 09:55:00,134.67,134.95,134.24,134.76,63958.0,127.8512,128.117,127.4429,127.9366,63958.0
2022-03-02 10:00:00,134.81,134.89,134.52,134.83,51967.0,127.9841,128.06,127.7088,128.0031,51967.0
2022-03-02 10:05:00,134.81,134.9,133.89,133.98,63569.0,127.9841,128.0695,127.1107,127.1961,63569.0
2022-03-02 10:10:00,133.98,134.16,133.73,133.99,60360.0,127.1961,127.367,126.9588,127.2056,60360.0
2022-03-02 10:15:00,133.98,134.18,133.85,134.16,26177.0,127.1961,127.386,127.0727,127.367,26177.0
2022-03-02 10:20:00,134.16,134.81,134.14,134.25,72670.0,127.367,127.9841,127.348,127.4524,72670.0
2022-03-02 10:25:00,134.22,135.2,134.14,134.92,57528.0,127.4239,128.3543,127.348,128.0885,57528.0
2022-03-02 10:30:00,134.92,135.08,134.57,134.65,52076.0,128.0885,128.2404,127.7562,127.8322,52076.0
2022-03-02 10:35:00,134.71,135.23,134.51,135.09,48830.0,127.8891,128.3828,127.6993,128.2499,48830.0
2022-03-02 10:40:00,135.16,135.26,134.87,135.0,81629.0,128.3163,128.4113,128.041,128.1644,81629.0
2022-03-02 10:45:00,135.01,135.21,134.69,135.14,40414.0,128.1739,128.3638,127.8701,128.2974,40414.0
2022-03-02 10:50:00,135.24,135.32,134.65,134.75,39612.0,128.3923,128.4682,127.8322,127.9271,39612.0
2022-03-02 10:55:00,134.81,135.08,134.76,134.96,77622.0,127.9841,128.2404,127.9366,128.1265,77622.0
2022-03-02 11:00:00,134.99,135.61,134.68,135.52,55682.0,128.155,128.7436,127.8607,128.6581,55682.0
2022-03-02 11:05:00,135.6,135.93,135.42,135.75,25437.0,128.7341,129.0474,128.5632,128.8765,25437.0
2022-03-02 11:10:00,135.73,135.88,135.61,135.69,55118.0,128.8575,128.9999,128.7436,128.8195,55118.0
2022-03-02 11:15:00,135.67,135.75,135.45,135.64,61472.0,128.8005,128.8765,128.5917,128.772,61472.0
2022-03-02 11:20:00,135.6,135.64,135.35,135.63,24007.0,128.7341,128.772,128.4967,128.7625,24007.0
2022-03-02 11:25:00,135.7,136.12,135.65,135.92,38428.0,128.829,129.2277,128.7815,129.0379,38428.0
2022-03-02 11:30:00,135.91,136.23,135.91,136.11,24232.0,129.0284,129.3322,129.0284,129.2182,24232.0
2022-03-02 11:35:00,136.13,136.13,135.8,135.96,50210.0,129.2372,129.2372,128.9239,129.0758,50210.0
2022-03-02 11:40:00,135.95,135.95,135.42,135.48,25297.0,129.0663,129.0663,128.5632,128.6201,25297.0
2022-03-02 11:45:00,135.51,135.85,135.44,135.5,47612.0,128.6486,128.9714,128.5822,128.6391,47612.0
2022-03-02 11:50:00,135.52,135.72,135.44,135.47,22874.0,128.6581,128.848,128.5822,128.6106,22874.0
2022-03-02 11:55:00,135.49,135.71,135.45,135.63,19600.0,128.6296,128.8385,128.5917,128.7625,19600.0
2022-03-02 12:00:00,135.61,135.73,135.56,135.67,20933.0,128.7436,128.8575,128.6961,128.8005,20933.0
2022-03-02 12:05:00,135.66,135.7,135.5,135.69,25500.0,128.791,128.829,128.6391,128.8195,25500.0
2022-03-02 12:10:00,135.72,135.86,135.6,135.77,24613.0,128.848,128.9809,128.7341,128.8955,24613.0
2022-03-02 12:15:00,135.77,135.85,135.46,135.63,23835.0,128.8955,128.9714,128.6012,128.7625,23835.0
2022-03-02 12:20:00,135.64,135.7,135.25,135.28,22151.0,128.772,128.829,128.4018,128.4303,22151.0
2022-03-02 12:25:00,135.23,135.43,135.16,135.41,22424.0,128.3828,128.5727,128.3163,128.5537,22424.0
2022-03-02 12:30:00,135.42,135.55,135.32,135.46,47338.0,128.5632,128.6866,128.4682,128.6012,47338.0
2022-03-02 12:35:00,135.45,135.58,135.37,135.46,22002.0,128.5917,128.7151,128.5157,128.6012,22002.0
2022-03-02 12:40:00,135.5,135.54,135.42,135.47,20868.0,128.6391,128.6771,128.5632,128.6106,20868.0
2022-03-02 12:45:00,135.48,135.52,135.38,135.45,18425.0,128.6201,128.6581,128.5252,128.5917,18425.0
2022-03-02 12:50:00,135.44,135.53,135.25,135.48,22588.0,128.5822,128.6676,128.4018,128.6201,22588.0
2022-03-02 12:55:00,135.45,135.62,135.4,135.57,25946.0,128.5917,128.7531,128.5442,128.7056,25946.0
2022-03-02 13:00:00,135.59,135.87,135.5,135.87,33119.0,128.7246,128.9904,128.6391,128.9904,33119.0
2022-03-02 13:05:00,135.85,135.97,135.82,135.97,37596.0,128.9714,129.0853,128.9429,129.0853,37596.0
2022-03-02 13:10:00,135.97,136.02,135.84,135.94,32543.0,129.0853,129.1328,128.9619,129.0569,32543.0
2022-03-02 13:15:00,135.94,136.05,135.93,136.01,13790.0,129.0569,129.1613,129.0474,129.1233,13790.0
2022-03-02 13:20:00,136.03,136.19,136.0,136.08,28674.0,129.1423,129.2942,129.1138,129.1898,28674.0
2022-03-02 13:25:00,136.05,136.3,136.05,136.29,23557.0,129.1613,129.3986,129.1613,129.3891,23557.0
2022-03-02 13:30:00,136.29,136.44,136.22,136.38,32412.0,129.3891,129.5315,129.3227,129.4746,32412.0
2022-03-02 13:35:00,136.4,136.48,136.34,136.46,18028.0,129.4936,129.5695,129.4366,129.5505,18028.0
2022-03-02 13:40:00,136.46,136.48,136.21,136.43,17936.0,129.5505,129.5695,129.3132,129.522,17936.0
2022-03-02 13:45:00,136.46,136.47,136.15,136.18,9894.0,129.5505,129.56,129.2562,129.2847,9894.0
2022-03-02 13:50:00,136.21,136.43,136.21,136.39,12950.0,129.3132,129.522,129.3132,129.4841,12950.0
2022-03-02 13:55:00,136.37,136.55,136.27,136.37,20151.0,129.4651,129.636,129.3701,129.4651,20151.0
2022-03-02 14:00:00,136.4,136.4,136.17,136.2,28301.0,129.4936,129.4936,129.2752,129.3037,28301.0
2022-03-02 14:05:00,136.2,136.4,136.16,136.24,21193.0,129.3037,129.4936,129.2657,129.3417,21193.0
2022-03-02 14:10:00,136.26,136.43,136.26,136.37,12468.0,129.3606,129.522,129.3606,129.4651,12468.0
2022-03-02 14:15:00,136.39,136.49,136.28,136.43,28120.0,129.4841,129.579,129.3796,129.522,28120.0
2022-03-02 14:20:00,136.45,136.61,136.23,136.26,21584.0,129.541,129.6929,129.3322,129.3606,21584.0
2022-03-02 14:25:00,136.28,136.28,135.97,136.17,36388.0,129.3796,129.3796,129.0853,129.2752,36388.0
2022-03-02 14:30:00,136.18,136.18,135.99,136.16,29165.0,129.2847,129.2847,129.1043,129.2657,29165.0
2022-03-02 14:35:00,136.21,136.3,136.15,136.17,22593.0,129.3132,129.3986,129.2562,129.2752,22593.0
2022-03-02 14:40:00,136.19,136.4,136.19,136.34,24395.0,129.2942,129.4936,129.2942,129.4366,24395.0
2022-03-02 14:45:00,136.33,136.35,136.17,136.17,34296.0,129.4271,129.4461,129.2752,129.2752,34296.0
2022-03-02 14:50:00,136.2,136.35,136.0,136.0,22985.0,129.3037,129.4461,129.1138,129.1138,22985.0
2022-03-02 14:55:00,136.02,136.06,135.84,135.95,18839.0,129.1328,129.1708,128.9619,129.0663,18839.0
2022-03-02 15:00:00,135.95,136.14,135.92,136.12,22552.0,129.0663,129.2467,129.0379,129.2277,22552.0
2022-03-02 15:05:00,136.09,136.12,135.89,135.95,30894.0,129.1993,129.2277,129.0094,129.0663,30894.0
2022-03-02 15:10:00,135.9,135.99,135.71,135.8,25466.0,129.0189,129.1043,128.8385,128.9239,25466.0
2022-03-02 15:15:00,135.77,136.0,135.66,135.94,22386.0,128.8955,129.1138,128.791,129.0569,22386.0
2022-03-02 15:20:00,135.93,135.94,135.68,135.73,45353.0,129.0474,129.0569,128.81,128.8575,45353.0
2022-03-02 15:25:00,135.73,135.87,135.67,135.78,51497.0,128.8575,128.9904,128.8005,128.905,51497.0
2022-03-02 15:30:00,135.8,136.06,135.75,136.0,62041.0,128.9239,129.1708,128.8765,129.1138,62041.0
2022-03-02 15:35:00,136.01,136.08,135.75,135.75,81234.0,129.1233,129.1898,128.8765,128.8765,81234.0
2022-03-02 15:40:00,135.78,136.01,135.71,135.93,68959.0,128.905,129.1233,128.8385,129.0474,68959.0
2022-03-02 15:45:00,135.95,136.06,135.84,136.01,84781.0,129.0663,129.1708,128.9619,129.1233,84781.0
2022-03-02 15:50:00,136.04,136.13,135.82,135.89,94208.0,129.1518,129.2372,128.9429,129.0094,94208.0
2022-03-02 15:55:00,135.88,135.88,135.53,135.68,290650.0,128.9999,128.9999,128.6676,128.81,290650.0
2022-03-03 09:30:00,136.74,136.8,136.13,136.5,117923.0,129.8163,129.8733,129.2372,129.5885,117923.0
2022-03-03 09:35:00,136.45,136.7,135.68,136.09,41323.0,129.541,129.7784,128.81,129.1993,41323.0
2022-03-03 09:40:00,136.05,136.32,135.87,136.05,24670.0,129.1613,129.4176,128.9904,129.1613,24670.0
2022-03-03 09:45:00,136.02,136.68,136.02,136.34,31772.0,129.1328,129.7594,129.1328,129.4366,31772.0
2022-03-03 09:50:00,136.37,136.64,136.23,136.24,29088.0,129.4651,129.7214,129.3322,129.3417,29088.0
2022-03-03 09:55:00,136.23,136.65,136.23,136.28,33236.0,129.3322,129.7309,129.3322,129.3796,33236.0
2022-03-03 10:00:00,136.29,136.68,136.14,136.56,13074.0,129.3891,129.7594,129.2467,129.6455,13074.0
2022-03-03 10:05:00,136.55,136.55,135.99,136.02,23925.0,129.636,129.636,129.1043,129.1328,23925.0
2022-03-03 10:10:00,135.99,136.25,135.85,136.13,23246.0,129.1043,129.3512,128.9714,129.2372,23246.0
2022-03-03 10:15:00,136.17,136.17,135.73,136.15,53898.0,129.2752,129.2752,128.8575,129.2562,53898.0
2022-03-03 10:20:00,136.16,136.22,135.47,135.61,55311.0,129.2657,129.3227,128.6106,128.7436,55311.0
2022-03-03 10:25:00,135.59,135.65,135.36,135.42,22025.0,128.7246,128.7815,128.5062,128.5632,22025.0
2022-03-03 10:30:00,135.39,135.52,135.22,135.43,14279.0,128.5347,128.6581,128.3733,128.5727,14279.0
2022-03-03 10:35:00,135.4,135.48,135.06,135.06,15126.0,128.5442,128.6201,128.2214,128.2214,15126.0
2022-03-03 10:40:00,135.14,135.25,134.94,134.94,38745.0,128.2974,128.4018,128.1075,128.1075,38745.0
2022-03-03 10:45:00,134.99,135.09,134.76,134.87,31404.0,128.155,128.2499,127.9366,128.041,31404.0
2022-03-03 10:50:00,134.84,134.94,134.68,134.72,32805.0,128.0125,128.1075,127.8607,127.8986,32805.0
2022-03-03 10:55:00,134.73,134.78,134.39,134.44,30064.0,127.9081,127.9556,127.5853,127.6328,30064.0
2022-03-03 11:00:00,134.45,134.83,134.36,134.83,22101.0,127.6423,128.0031,127.5569,128.0031,22101.0
2022-03-03 11:05:00,134.85,134.85,134.59,134.75,18574.0,128.022,128.022,127.7752,127.9271,18574.0
2022-03-03 11:10:00,134.72,134.73,134.51,134.52,25058.0,127.8986,127.9081,127.6993,127.7088,25058.0
2022-03-03 11:15:00,134.5,134.62,134.31,134.57,52361.0,127.6898,127.8037,127.5094,127.7562,52361.0
2022-03-03 11:20:00,134.61,134.98,134.58,134.98,42246.0,127.7942,128.1455,127.7657,128.1455,42246.0
2022-03-03 11:25:00,134.97,135.29,134.95,134.96,31220.0,128.136,128.4398,128.117,128.1265,31220.0
2022-03-03 11:30:00,134.94,135.13,134.92,135.1,31619.0,128.1075,128.2879,128.0885,128.2594,31619.0
2022-03-03 11:35:00,135.07,135.1,134.73,134.86,41522.0,128.2309,128.2594,127.9081,128.0315,41522.0
2022-03-03 11:40:00,134.87,135.18,134.74,135.09,36796.0,128.041,128.3353,127.9176,128.2499,36796.0
2022-03-03 11:45:00,135.07,135.15,134.89,135.09,17658.0,128.2309,128.3069,128.06,128.2499,17658.0
2022-03-03 11:50:00,135.09,135.09,134.8,134.81,39569.0,128.2499,128.2499,127.9746,127.9841,39569.0
2022-03-03 11:55:00,134.77,135.09,134.54,134.9,60235.0,127.9461,128.2499,127.7277,128.0695,60235.0
2022-03-03 12:00:00,134.84,135.0,134.67,134.99,72733.0,128.0125,128.1644,127.8512,128.155,72733.0
2022-03-03 12:05:00,134.97,135.03,134.81,134.98,10069.0,128.136,128.1929,127.9841,128.1455,10069.0
2022-03-03 12:10:00,135.0,135.2,134.87,135.08,20511.0,128.1644,128.3543,128.041,128.2404,20511.0
2022-03-03 12:15:00,135.09,135.24,135.06,135.12,18124.0,128.2499,128.3923,128.2214,128.2784,18124.0
2022-03-03 12:20:00,135.12,135.21,134.96,134.99,52715.0,128.2784,128.3638,128.1265,128.155,52715.0
2022-03-03 12:25:00,134.96,135.02,134.65,134.8,12223.0,128.1265,128.1834,127.8322,127.9746,12223.0
2022-03-03 12:30:00,134.82,135.73,134.65,135.59,62556.0,127.9936,128.8575,127.8322,128.7246,62556.0
2022-03-03 12:35:00,135.57,135.79,135.31,135.33,43302.0,128.7056,128.9144,128.4588,128.4777,43302.0
2022-03-03 12:40:00,135.35,135.35,134.92,135.15,23951.0,128.4967,128.4967,128.0885,128.3069,23951.0
2022-03-03 12:45:00,135.08,135.39,134.9,135.3,22984.0,128.2404,128.5347,128.0695,128.4493,22984.0
2022-03-03 12:50:00,135.26,135.3,135.07,135.23,15739.0,128.4113,128.4493,128.2309,128.3828,15739.0
2022-03-03 12:55:00,135.17,135.4,135.16,135.35,11560.0,128.3258,128.5442,128.3163,128.4967,11560.0
2022-03-03 13:00:00,135.34,135.45,135.22,135.39,31888.0,128.4872,128.5917,128.3733,128.5347,31888.0
2022-03-03 13:05:00,135.37,135.62,135.3,135.38,10991.0,128.5157,128.7531,128.4493,128.5252,10991.0
2022-03-03 13:10:00,135.34,135.41,135.21,135.34,32532.0,128.4872,128.5537,128.3638,128.4872,32532.0
2022-03-03 13:15:00,135.35,135.72,135.31,135.67,21774.0,128.4967,128.848,128.4588,128.8005,21774.0
2022-03-03 13:20:00,135.6,135.74,135.57,135.6,19967.0,128.7341,128.867,128.7056,128.7341,19967.0
2022-03-03 13:25:00,135.64,135.64,135.51,135.56,31938.0,128.772,128.772,128.6486,128.6961,31938.0
2022-03-03 13:30:00,135.56,135.56,135.18,135.22,25151.0,128.6961,128.6961,128.3353,128.3733,25151.0
2022-03-03 13:35:00,135.34,135.49,135.3,135.33,15502.0,128.4872,128.6296,128.4493,128.4777,15502.0
2022-03-03 13:40:00,135.32,135.4,135.16,135.23,20878.0,128.4682,128.5442,128.3163,128.3828,20878.0
2022-03-03 13:45:00,135.22,135.33,135.03,135.24,23689.0,128.3733,128.4777,128.1929,128.3923,23689.0
2022-03-03 13:50:00,135.26,135.48,135.26,135.43,26351.0,128.4113,128.6201,128.4113,128.5727,26351.0
2022-03-03 13:55:00,135.46,135.59,135.4,135.41,27995.0,128.6012,128.7246,128.5442,128.5537,27995.0
2022-03-03 14:00:00,135.43,135.56,135.25,135.28,10045.0,128.5727,128.6961,128.4018,128.4303,10045.0
2022-03-03 14:05:00,135.23,135.32,135.11,135.14,15032.0,128.3828,128.4682,128.2689,128.2974,15032.0
2022-03-03 14:10:00,135.14,135.61,135.03,135.53,32596.0,128.2974,128.7436,128.1929,128.6676,32596.0
2022-03-03 14:15:00,135.51,135.56,135.35,135.39,36879.0,128.6486,128.6961,128.4967,128.5347,36879.0
2022-03-03 14:20:00,135.37,135.38,135.1,135.18,16162.0,128.5157,128.5252,128.2594,128.3353,16162.0
2022-03-03 14:25:00,135.21,135.3,135.18,135.28,14665.0,128.3638,128.4493,128.3353,128.4303,14665.0
2022-03-03 14:30:00,135.25,135.25,135.09,135.18,14078.0,128.4018,128.4018,128.2499,128.3353,14078.0
2022-03-03 14:35:00,135.16,135.16,134.96,135.0,26576.0,128.3163,128.3163,128.1265,128.1644,26576.0
2022-03-03 14:40:00,135.03,135.13,134.72,134.74,17848.0,128.1929,128.2879,127.8986,127.9176,17848.0
2022-03-03 14:45:00,134.78,134.78,134.56,134.56,14629.0,127.9556,127.9556,127.7467,127.7467,14629.0
2022-03-03 14:50:00,134.6,134.63,134.31,134.36,23847.0,127.7847,127.8132,127.5094,127.5569,23847.0
2022-03-03 14:55:00,134.37,134.41,134.26,134.33,19071.0,127.5663,127.6043,127.4619,127.5284,19071.0
2022-03-03 15:00:00,134.3,134.31,134.01,134.01,22856.0,127.4999,127.5094,127.2246,127.2246,22856.0
2022-03-03 15:05:00,134.04,134.19,133.97,134.05,26164.0,127.2531,127.3955,127.1866,127.2625,26164.0
2022-03-03 15:10:00,134.04,134.19,134.01,134.16,24999.0,127.2531,127.3955,127.2246,127.367,24999.0
2022-03-03 15:15:00,134.16,134.36,134.1,134.33,38812.0,127.367,127.5569,127.31,127.5284,38812.0
2022-03-03 15:20:00,134.29,134.3,133.96,133.98,34106.0,127.4904,127.4999,127.1771,127.1961,34106.0
2022-03-03 15:25:00,134.01,134.29,133.98,134.25,32409.0,127.2246,127.4904,127.1961,127.4524,32409.0
2022-03-03 15:30:00,134.24,134.26,133.76,133.79,43796.0,127.4429,127.4619,126.9872,127.0157,43796.0
2022-03-03 15:35:00,133.79,133.86,133.59,133.86,59025.0,127.0157,127.0822,126.8258,127.0822,59025.0
2022-03-03 15:40:00,133.82,133.84,133.65,133.65,79166.0,127.0442,127.0632,126.8828,126.8828,79166.0
2022-03-03 15:45:00,133.63,133.9,133.45,133.9,91426.0,126.8638,127.1201,126.6929,127.1201,91426.0
2022-03-03 15:50:00,133.87,134.06,133.59,133.89,92277.0,127.0917,127.272,126.8258,127.1107,92277.0
2022-03-03 15:55:00,133.89,134.07,133.77,134.06,211783.0,127.1107,127.2815,126.9967,127.272,211783.0
2022-03-04 09:30:00,132.51,133.52,132.27,132.88,174881.0,126.093,127.0541,125.8646,126.4451,174881.0
2022-03-04 09:35:00,132.96,133.6,132.74,133.43,77185.0,126.5212,127.1302,126.3119,126.9685,77185.0
2022-03-04 09:40:00,133.38,133.62,133.07,133.22,86553.0,126.9209,127.1493,126.6259,126.7686,86553.0
2022-03-04 09:45:00,133.3,133.31,132.34,132.35,76575.0,126.8448,126.8543,125.9313,125.9408,76575.0
2022-03-04 09:50:00,132.37,132.68,132.15,132.23,47914.0,125.9598,126.2548,125.7505,125.8266,47914.0
2022-03-04 09:55:00,132.19,132.82,131.91,132.79,71615.0,125.7885,126.388,125.5221,126.3595,71615.0
2022-03-04 10:00:00,132.84,133.24,132.77,133.02,26692.0,126.407,126.7877,126.3404,126.5783,26692.0
2022-03-04 10:05:00,132.99,133.02,132.26,132.33,27764.0,126.5498,126.5783,125.8551,125.9217,27764.0
2022-03-04 10:10:00,132.34,132.43,131.87,132.1,32039.0,125.9313,126.0169,125.484,125.7029,32039.0
2022-03-04 10:15:00,132.13,132.36,131.84,132.08,43159.0,125.7314,125.9503,125.4555,125.6838,43159.0
2022-03-04 10:20:00,132.07,132.18,131.84,131.89,25356.0,125.6743,125.779,125.4555,125.503,25356.0
2022-03-04 10:25:00,131.84,132.06,131.73,131.85,29009.0,125.4555,125.6648,125.3508,125.465,29009.0
2022-03-04 10:30:00,131.87,131.9,131.61,131.66,29303.0,125.484,125.5126,125.2366,125.2842,29303.0
2022-03-04 10:35:00,131.66,132.14,131.64,131.77,30249.0,125.2842,125.7409,125.2651,125.3889,30249.0
2022-03-04 10:40:00,131.78,131.78,131.34,131.35,43305.0,125.3984,125.3984,124.9797,124.9892,43305.0
2022-03-04 10:45:00,131.32,131.45,130.97,131.0,52311.0,124.9606,125.0844,124.6276,124.6561,52311.0
2022-03-04 10:50:00,130.99,131.27,130.95,131.06,26557.0,124.6466,124.9131,124.6086,124.7132,26557.0
2022-03-04 10:55:00,131.06,131.06,130.78,130.93,85449.0,124.7132,124.7132,124.4468,124.5895,85449.0
2022-03-04 11:00:00,130.95,131.08,130.76,130.92,68136.0,124.6086,124.7323,124.4278,124.58,68136.0
2022-03-04 11:05:00,130.96,131.12,130.71,131.0,39641.0,124.6181,124.7703,124.3802,124.6561,39641.0
2022-03-04 11:10:00,131.0,131.05,130.85,131.04,65203.0,124.6561,124.7037,124.5134,124.6942,65203.0
2022-03-04 11:15:00,131.0,131.58,130.95,131.3,99995.0,124.6561,125.2081,124.6086,124.9416,99995.0
2022-03-04 11:20:00,131.28,131.28,131.03,131.25,30875.0,124.9226,124.9226,124.6847,124.894,30875.0
2022-03-04 11:25:00,131.2,131.4,131.05,131.24,34268.0,124.8465,125.0368,124.7037,124.8845,34268.0
2022-03-04 11:30:00,131.24,131.28,131.04,131.24,41845.0,124.8845,124.9226,124.6942,124.8845,41845.0
2022-03-04 11:35:00,131.21,131.4,130.91,131.35,36001.0,124.856,125.0368,124.5705,124.9892,36001.0
2022-03-04 11:40:00,131.35,131.53,131.21,131.4,39824.0,124.9892,125.1605,124.856,125.0368,39824.0
2022-03-04 11:45:00,131.41,131.41,131.04,131.12,26999.0,125.0463,125.0463,124.6942,124.7703,26999.0
2022-03-04 11:50:00,131.12,131.16,130.97,131.13,43861.0,124.7703,124.8084,124.6276,124.7798,43861.0
2022-03-04 11:55:00,131.12,131.16,130.94,131.02,21435.0,124.7703,124.8084,124.599,124.6752,21435.0
2022-03-04 12:00:00,131.05,131.3,130.84,131.29,15421.0,124.7037,124.9416,124.5039,124.9321,15421.0
2022-03-04 12:05:00,131.28,131.49,131.14,131.44,19418.0,124.9226,125.1224,124.7894,125.0748,19418.0
2022-03-04 12:10:00,131.46,131.82,131.42,131.8,35533.0,125.0939,125.4364,125.0558,125.4174,35533.0
2022-03-04 12:15:00,131.77,132.08,131.7,131.83,33123.0,125.3889,125.6838,125.3222,125.4459,33123.0
2022-03-04 12:20:00,131.82,131.95,131.56,131.59,20387.0,125.4364,125.5601,125.189,125.2176,20387.0
2022-03-04 12:25:00,131.56,131.9,131.49,131.77,19294.0,125.189,125.5126,125.1224,125.3889,19294.0
2022-03-04 12:30:00,131.78,131.81,131.64,131.74,17270.0,125.3984,125.4269,125.2651,125.3603,17270.0
2022-03-04 12:35:00,131.76,132.06,131.76,131.94,18561.0,125.3793,125.6648,125.3793,125.5506,18561.0
2022-03-04 12:40:00,131.97,131.98,131.69,131.8,15517.0,125.5792,125.5887,125.3127,125.4174,15517.0
2022-03-04 12:45:00,131.76,131.9,131.66,131.89,17084.0,125.3793,125.5126,125.2842,125.503,17084.0
2022-03-04 12:50:00,131.92,132.08,131.81,132.04,20005.0,125.5316,125.6838,125.4269,125.6458,20005.0
2022-03-04 12:55:00,132.06,132.35,132.06,132.32,33152.0,125.6648,125.9408,125.6648,125.9122,33152.0
2022-03-04 13:00:00,132.32,132.61,132.32,132.53,24250.0,125.9122,126.1882,125.9122,126.112,24250.0
2022-03-04 13:05:00,132.57,132.74,132.43,132.65,20509.0,126.1501,126.3119,126.0169,126.2262,20509.0
2022-03-04 13:10:00,132.67,132.72,132.4,132.47,27363.0,126.2453,126.2928,125.9883,126.055,27363.0
2022-03-04 13:15:00,132.47,132.51,132.16,132.25,20736.0,126.055,126.093,125.76,125.8456,20736.0
2022-03-04 13:20:00,132.27,132.4,132.2,132.25,24638.0,125.8646,125.9883,125.798,125.8456,24638.0
2022-03-04 13:25:00,132.31,132.42,132.24,132.29,14545.0,125.9027,126.0074,125.8361,125.8837,14545.0
2022-03-04 13:30:00,132.33,132.57,132.32,132.44,10730.0,125.9217,126.1501,125.9122,126.0264,10730.0
2022-03-04 13:35:00,132.46,132.63,132.38,132.63,13480.0,126.0454,126.2072,125.9693,126.2072,13480.0
2022-03-04 13:40:00,132.6,132.6,132.03,132.06,21278.0,126.1787,126.1787,125.6363,125.6648,21278.0
2022-03-04 13:45:00,132.05,132.1,131.96,132.04,15884.0,125.6553,125.7029,125.5697,125.6458,15884.0
2022-03-04 13:50:00,132.09,132.27,132.08,132.24,16090.0,125.6934,125.8646,125.6838,125.8361,16090.0
2022-03-04 13:55:00,132.26,132.28,131.79,131.85,14229.0,125.8551,125.8742,125.4079,125.465,14229.0
2022-03-04 14:00:00,131.84,131.97,131.54,131.67,18420.0,125.4555,125.5792,125.17,125.2937,18420.0
2022-03-04 14:05:00,131.69,131.74,131.49,131.58,18303.0,125.3127,125.3603,125.1224,125.2081,18303.0
2022-03-04 14:10:00,131.6,131.6,131.41,131.45,13226.0,125.2271,125.2271,125.0463,125.0844,13226.0
2022-03-04 14:15:00,131.5,131.55,131.38,131.49,14063.0,125.1319,125.1795,125.0177,125.1224,14063.0
2022-03-04 14:20:00,131.51,131.89,131.44,131.86,25839.0,125.1414,125.503,125.0748,125.4745,25839.0
2022-03-04 14:25:00,131.85,132.07,131.7,131.8,26618.0,125.465,125.6743,125.3222,125.4174,26618.0
2022-03-04 14:30:00,131.78,131.9,131.66,131.7,23277.0,125.3984,125.5126,125.2842,125.3222,23277.0
2022-03-04 14:35:00,131.69,131.8,131.48,131.57,30967.0,125.3127,125.4174,125.1129,125.1985,30967.0
2022-03-04 14:40:00,131.58,131.59,131.23,131.32,23242.0,125.2081,125.2176,124.875,124.9606,23242.0
2022-03-04 14:45:00,131.31,131.36,131.09,131.13,16223.0,124.9511,124.9987,124.7418,124.7798,16223.0
2022-03-04 14:50:00,131.16,131.29,131.02,131.03,22762.0,124.8084,124.9321,124.6752,124.6847,22762.0
2022-03-04 14:55:00,131.03,131.08,130.7,130.72,41464.0,124.6847,124.7323,124.3707,124.3897,41464.0
2022-03-04 15:00:00,130.74,131.03,130.72,130.97,44628.0,124.4087,124.6847,124.3897,124.6276,44628.0
2022-03-04 15:05:00,130.98,131.15,130.93,131.06,31285.0,124.6371,124.7989,124.5895,124.7132,31285.0
2022-03-04 15:10:00,131.06,131.21,130.91,130.91,41165.0,124.7132,124.856,124.5705,124.5705,41165.0
2022-03-04 15:15:00,130.93,131.33,130.9,131.12,42987.0,124.5895,124.9702,124.561,124.7703,42987.0
2022-03-04 15:20:00,131.11,131.18,130.89,131.01,33577.0,124.7608,124.8274,124.5515,124.6657,33577.0
2022-03-04 15:25:00,131.01,131.22,130.9,130.93,89662.0,124.6657,124.8655,124.561,124.5895,89662.0
2022-03-04 15:30:00,130.92,131.05,130.83,130.93,60384.0,124.58,124.7037,124.4944,124.5895,60384.0
2022-03-04 15:35:00,130.94,131.05,130.75,130.91,81782.0,124.599,124.7037,124.4182,124.5705,81782.0
2022-03-04 15:40:00,130.92,131.11,130.79,130.92,73416.0,124.58,124.7608,124.4563,124.58,73416.0
2022-03-04 15:45:00,130.92,131.17,130.72,130.79,137217.0,124.58,124.8179,124.3897,124.4563,137217.0
2022-03-04 15:50:00,130.81,131.45,130.75,131.44,160440.0,124.4753,125.0844,124.4182,125.0748,160440.0
2022-03-04 15:55:00,131.44,131.6,131.15,131.18,515895.0,125.0748,125.2271,124.7989,124.8274,515895.0
2022-03-07 09:30:00,131.0,131.03,130.19,130.49,211442.0,124.6561,124.6847,123.8854,124.1708,211442.0
2022-03-07 09:35:00,130.44,130.76,129.81,129.98,128927.0,124.1233,124.4278,123.5238,123.6855,128927.0
2022-03-07 09:40:00,129.95,130.25,129.47,129.63,157861.0,123.657,123.9425,123.2002,123.3525,157861.0
2022-03-07 09:45:00,129.63,130.0,129.18,129.57,85013.0,123.3525,123.7046,122.9243,123.2954,85013.0
2022-03-07 09:50:00,129.53,129.66,128.92,129.2,82730.0,123.2573,123.381,122.6769,122.9433,82730.0
2022-03-07 09:55:00,129.2,129.39,128.19,128.19,100533.0,122.9433,123.1241,121.9822,121.9822,100533.0
2022-03-07 10:00:00,128.23,128.34,127.7,127.73,92640.0,122.0203,122.125,121.5159,121.5445,92640.0
2022-03-07 10:05:00,127.71,127.82,127.4,127.41,92662.0,121.5255,121.6301,121.2305,121.24,92662.0
2022-03-07 10:10:00,127.4,127.55,126.62,126.69,138604.0,121.2305,121.3732,120.4882,120.5549,138604.0
2022-03-07 10:15:00,126.7,127.06,126.46,126.52,89304.0,120.5644,120.9069,120.336,120.3931,89304.0
2022-03-07 10:20:00,126.6,126.9,126.46,126.47,93806.0,120.4692,120.7547,120.336,120.3455,93806.0
2022-03-07 10:25:00,126.47,126.8,126.39,126.51,69743.0,120.3455,120.6595,120.2694,120.3836,69743.0
2022-03-07 10:30:00,126.51,126.53,126.23,126.3,67589.0,120.3836,120.4026,120.1171,120.1837,67589.0
2022-03-07 10:35:00,126.28,126.31,125.96,125.98,77632.0,120.1647,120.1933,119.8602,119.8792,77632.0
2022-03-07 10:40:00,125.96,126.05,125.55,125.66,68306.0,119.8602,119.9459,119.4701,119.5747,68306.0
2022-03-07 10:45:00,125.67,125.7,125.05,125.08,112394.0,119.5843,119.6128,118.9943,119.0228,112394.0
2022-03-07 10:50:00,125.07,125.26,124.83,124.85,158714.0,119.0133,119.1941,118.7849,118.804,158714.0
2022-03-07 10:55:00,124.86,124.9,124.59,124.76,148415.0,118.8135,118.8515,118.5566,118.7183,148415.0
2022-03-07 11:00:00,124.73,124.81,124.49,124.52,85193.0,118.6898,118.7659,118.4614,118.4899,85193.0
2022-03-07 11:05:00,124.5,124.63,124.23,124.36,121999.0,118.4709,118.5946,118.214,118.3377,121999.0
2022-03-07 11:10:00,124.35,124.6,124.22,124.28,99551.0,118.3282,118.5661,118.2045,118.2616,99551.0
2022-03-07 11:15:00,124.26,124.57,124.17,124.38,139068.0,118.2425,118.5375,118.1569,118.3567,139068.0
2022-03-07 11:20:00,124.38,124.64,124.29,124.29,68970.0,118.3567,118.6041,118.2711,118.2711,68970.0
2022-03-07 11:25:00,124.29,124.6,124.29,124.5,58529.0,118.2711,118.5661,118.2711,118.4709,58529.0
2022-03-07 11:30:00,124.48,124.65,124.35,124.65,91138.0,118.4519,118.6136,118.3282,118.6136,91138.0
2022-03-07 11:35:00,124.65,124.98,124.59,124.85,43493.0,118.6136,118.9277,118.5566,118.804,43493.0
2022-03-07 11:40:00,124.84,124.95,124.72,124.89,65775.0,118.7944,118.8991,118.6803,118.842,65775.0
2022-03-07 11:45:00,124.9,125.38,124.86,125.26,74034.0,118.8515,119.3083,118.8135,119.1941,74034.0
2022-03-07 11:50:00,125.25,125.26,125.0,125.04,59337.0,119.1846,119.1941,118.9467,118.9848,59337.0
2022-03-07 11:55:00,124.99,124.99,124.56,124.64,55994.0,118.9372,118.9372,118.528,118.6041,55994.0
2022-03-07 12:00:00,124.61,124.62,124.28,124.58,73969.0,118.5756,118.5851,118.2616,118.547,73969.0
2022-03-07 12:05:00,124.6,124.75,124.39,124.71,47712.0,118.5661,118.7088,118.3662,118.6707,47712.0
2022-03-07 12:10:00,124.71,124.76,124.47,124.55,29116.0,118.6707,118.7183,118.4424,118.5185,29116.0
2022-03-07 12:15:00,124.55,124.97,124.54,124.77,43728.0,118.5185,118.9182,118.509,118.7278,43728.0
2022-03-07 12:20:00,124.79,124.97,124.54,124.6,36480.0,118.7469,118.9182,118.509,118.5661,36480.0
2022-03-07 12:25:00,124.59,124.73,124.45,124.53,33002.0,118.5566,118.6898,118.4233,118.4995,33002.0
2022-03-07 12:30:00,124.53,124.64,124.41,124.54,49163.0,118.4995,118.6041,118.3853,118.509,49163.0
2022-03-07 12:35:00,124.55,124.7,124.47,124.58,60854.0,118.5185,118.6612,118.4424,118.547,60854.0
2022-03-07 12:40:00,124.57,125.0,124.56,124.7,45803.0,118.5375,118.9467,118.528,118.6612,45803.0
2022-03-07 12:45:00,124.71,125.17,124.69,125.06,37564.0,118.6707,119.1085,118.6517,119.0038,37564.0
2022-03-07 12:50:00,125.04,125.28,124.89,124.97,83855.0,118.9848,119.2131,118.842,118.9182,83855.0
2022-03-07 12:55:00,124.97,124.98,124.5,124.7,57090.0,118.9182,118.9277,118.4709,118.6612,57090.0
2022-03-07 13:00:00,124.69,125.0,124.62,124.68,48703.0,118.6517,118.9467,118.5851,118.6422,48703.0
2022-03-07 13:05:00,124.69,125.0,124.66,124.7,61396.0,118.6517,118.9467,118.6232,118.6612,61396.0
2022-03-07 13:10:00,124.72,124.74,124.46,124.56,27564.0,118.6803,118.6993,118.4329,118.528,27564.0
2022-03-07 13:15:00,124.6,124.6,124.4,124.43,31050.0,118.5661,118.5661,118.3758,118.4043,31050.0
2022-03-07 13:20:00,124.42,124.66,124.29,124.51,44277.0,118.3948,118.6232,118.2711,118.4804,44277.0
2022-03-07 13:25:00,124.53,124.86,124.5,124.67,34408.0,118.4995,118.8135,118.4709,118.6327,34408.0
2022-03-07 13:30:00,124.65,124.84,124.51,124.53,40921.0,118.6136,118.7944,118.4804,118.4995,40921.0
2022-03-07 13:35:00,124.53,125.07,124.52,124.97,44937.0,118.4995,119.0133,118.4899,118.9182,44937.0
2022-03-07 13:40:00,124.96,125.21,124.89,124.95,54046.0,118.9086,119.1465,118.842,118.8991,54046.0
2022-03-07 13:45:00,124.94,125.16,124.72,124.73,49433.0,118.8896,119.099,118.6803,118.6898,49433.0
2022-03-07 13:50:00,124.77,124.88,124.67,124.77,31609.0,118.7278,118.8325,118.6327,118.7278,31609.0
2022-03-07 13:55:00,124.76,124.85,124.66,124.66,56794.0,118.7183,118.804,118.6232,118.6232,56794.0
2022-03-07 14:00:00,124.67,124.74,124.36,124.39,60317.0,118.6327,118.6993,118.3377,118.3662,60317.0
2022-03-07 14:05:00,124.4,125.13,124.37,125.12,53595.0,118.3758,119.0704,118.3472,119.0609,53595.0
2022-03-07 14:10:00,125.13,125.41,125.06,125.26,31426.0,119.0704,119.3368,119.0038,119.1941,31426.0
2022-03-07 14:15:00,125.3,125.47,125.11,125.47,43420.0,119.2322,119.3939,119.0514,119.3939,43420.0
2022-03-07 14:20:00,125.45,125.48,125.16,125.28,33759.0,119.3749,119.4035,119.099,119.2131,33759.0
2022-03-07 14:25:00,125.25,125.39,125.2,125.21,34411.0,119.1846,119.3178,119.137,119.1465,34411.0
2022-03-07 14:30:00,125.21,125.28,125.14,125.17,32630.0,119.1465,119.2131,119.0799,119.1085,32630.0
2022-03-07 14:35:00,125.17,125.23,125.0,125.23,33379.0,119.1085,119.1656,118.9467,119.1656,33379.0
2022-03-07 14:40:00,125.24,125.28,124.76,124.81,49387.0,119.1751,119.2131,118.7183,118.7659,49387.0
2022-03-07 14:45:00,124.82,124.9,124.68,124.83,32437.0,118.7754,118.8515,118.6422,118.7849,32437.0
2022-03-07 14:50:00,124.81,124.87,124.58,124.58,25982.0,118.7659,118.823,118.547,118.547,25982.0
2022-03-07 14:55:00,124.61,125.06,124.61,124.89,26654.0,118.5756,119.0038,118.5756,118.842,26654.0
2022-03-07 15:00:00,124.89,124.96,124.74,124.9,38875.0,118.842,118.9086,118.6993,118.8515,38875.0
2022-03-07 15:05:00,124.91,124.95,124.68,124.84,36999.0,118.8611,118.8991,118.6422,118.7944,36999.0
2022-03-07 15:10:00,124.84,124.93,124.68,124.75,47445.0,118.7944,118.8801,118.6422,118.7088,47445.0
2022-03-07 15:15:00,124.74,124.81,124.62,124.74,48125.0,118.6993,118.7659,118.5851,118.6993,48125.0
2022-03-07 15:20:00,124.72,125.08,124.7,124.96,46821.0,118.6803,119.0228,118.6612,118.9086,46821.0
2022-03-07 15:25:00,124.96,125.45,124.96,125.36,81411.0,118.9086,119.3749,118.9086,119.2893,81411.0
2022-03-07 15:30:00,125.34,125.34,125.03,125.18,74513.0,119.2702,119.2702,118.9752,119.118,74513.0
2022-03-07 15:35:00,125.18,125.19,124.82,124.84,89782.0,119.118,119.1275,118.7754,118.7944,89782.0
2022-03-07 15:40:00,124.85,125.07,124.73,124.92,112339.0,118.804,119.0133,118.6898,118.8706,112339.0
2022-03-07 15:45:00,124.93,124.93,124.62,124.82,160366.0,118.8801,118.8801,118.5851,118.7754,160366.0
2022-03-07 15:50:00,124.84,125.01,124.78,124.79,182871.0,118.7944,118.9562,118.7374,118.7469,182871.0
2022-03-07 15:55:00,124.81,124.82,124.39,124.46,431372.0,118.7659,118.7754,118.3662,118.4329,431372.0
2022-03-08 09:30:00,125.24,125.47,124.22,124.33,196053.0,119.1751,119.3939,118.2045,118.3091,196053.0
2022-03-08 09:35:00,124.34,125.04,124.22,124.22,57234.0,118.3187,118.9848,118.2045,118.2045,57234.0
2022-03-08 09:40:00,124.22,125.32,123.73,125.2,89028.0,118.2045,119.2512,117.7382,119.137,89028.0
2022-03-08 09:45:00,125.14,125.37,124.97,125.01,53565.0,119.0799,119.2988,118.9182,118.9562,53565.0
2022-03-08 09:50:00,124.99,125.05,124.21,124.3,51731.0,118.9372,118.9943,118.195,118.2806,51731.0
2022-03-08 09:55:00,124.31,124.43,124.03,124.05,54997.0,118.2901,118.4043,118.0237,118.0427,54997.0
2022-03-08 10:00:00,124.0,124.0,122.92,123.29,103629.0,117.9951,117.9951,116.9674,117.3195,103629.0
2022-03-08 10:05:00,123.25,123.33,122.56,122.65,78700.0,117.2814,117.3576,116.6249,116.7105,78700.0
2022-03-08 10:10:00,122.65,122.78,122.25,122.39,84301.0,116.7105,116.8342,116.3299,116.4631,84301.0
2022-03-08 10:15:00,122.42,122.54,121.58,122.24,142009.0,116.4916,116.6058,115.6923,116.3204,142009.0
2022-03-08 10:20:00,122.3,122.64,121.53,121.53,82958.0,116.3775,116.701,115.6447,115.6447,82958.0
2022-03-08 10:25:00,121.49,121.82,121.42,121.57,59840.0,115.6067,115.9207,115.5401,115.6828,59840.0
2022-03-08 10:30:00,121.59,121.72,120.8,120.92,78608.0,115.7018,115.8255,114.9501,115.0643,78608.0
2022-03-08 10:35:00,120.97,121.49,120.97,121.12,43241.0,115.1119,115.6067,115.1119,115.2546,43241.0
2022-03-08 10:40:00,121.18,121.7,121.14,121.63,41710.0,115.3117,115.8065,115.2736,115.7399,41710.0
2022-03-08 10:45:00,121.66,122.12,121.47,122.06,59775.0,115.7684,116.2062,115.5876,116.1491,59775.0
2022-03-08 10:50:00,122.04,122.39,121.74,122.36,50192.0,116.13,116.4631,115.8446,116.4345,50192.0
2022-03-08 10:55:00,122.33,122.75,122.12,122.75,34110.0,116.406,116.8057,116.2062,116.8057,34110.0
2022-03-08 11:00:00,122.76,123.48,122.68,123.42,45806.0,116.8152,117.5003,116.739,117.4432,45806.0
2022-03-08 11:05:00,123.46,123.46,122.82,123.1,40480.0,117.4813,117.4813,116.8723,117.1387,40480.0
2022-03-08 11:10:00,123.12,123.57,122.9,123.0,87133.0,117.1577,117.586,116.9484,117.0436,87133.0
2022-03-08 11:15:00,123.05,123.1,122.81,122.92,51465.0,117.0911,117.1387,116.8628,116.9674,51465.0
2022-03-08 11:20:00,122.94,122.96,122.35,122.55,35083.0,116.9865,117.0055,116.425,116.6153,35083.0
2022-03-08 11:25:00,122.5,122.61,122.27,122.58,32758.0,116.5678,116.6724,116.3489,116.6439,32758.0
2022-03-08 11:30:00,122.55,122.65,121.77,121.83,85281.0,116.6153,116.7105,115.8731,115.9302,85281.0
2022-03-08 11:35:00,121.81,122.01,121.56,121.7,46575.0,115.9112,116.1015,115.6733,115.8065,46575.0
2022-03-08 11:40:00,121.68,121.96,121.41,121.71,32516.0,115.7875,116.0539,115.5306,115.816,32516.0
2022-03-08 11:45:00,121.74,122.42,121.7,122.29,25890.0,115.8446,116.4916,115.8065,116.3679,25890.0
2022-03-08 11:50:00,122.31,122.5,122.21,122.43,30963.0,116.387,116.5678,116.2918,116.5012,30963.0
2022-03-08 11:55:00,122.42,122.56,121.98,122.06,43395.0,116.4916,116.6249,116.0729,116.1491,43395.0
2022-03-08 12:00:00,122.13,122.66,121.9,122.47,26786.0,116.2157,116.72,115.9968,116.5392,26786.0
2022-03-08 12:05:00,122.48,122.89,122.45,122.84,56816.0,116.5487,116.9389,116.5202,116.8913,56816.0
2022-03-08 12:10:00,122.8,123.72,122.67,123.67,86415.0,116.8532,117.7287,116.7295,117.6811,86415.0
2022-03-08 12:15:00,123.7,124.22,123.47,124.13,80184.0,117.7097,118.2045,117.4908,118.1188,80184.0
2022-03-08 12:20:00,124.17,124.46,123.93,124.02,337867.0,118.1569,118.4329,117.9285,118.0142,337867.0
2022-03-08 12:25:00,124.06,124.21,123.66,124.14,64871.0,118.0522,118.195,117.6716,118.1283,64871.0
2022-03-08 12:30:00,124.19,124.61,124.14,124.56,46555.0,118.1759,118.5756,118.1283,118.528,46555.0
2022-03-08 12:35:00,124.53,124.67,124.36,124.49,43771.0,118.4995,118.6327,118.3377,118.4614,43771.0
2022-03-08 12:40:00,124.54,124.58,124.13,124.54,170726.0,118.509,118.547,118.1188,118.509,170726.0
2022-03-08 12:45:00,124.51,124.53,124.08,124.18,43696.0,118.4804,118.4995,118.0713,118.1664,43696.0
2022-03-08 12:50:00,124.19,124.28,123.72,124.22,26576.0,118.1759,118.2616,117.7287,118.2045,26576.0
2022-03-08 12:55:00,124.22,124.22,123.94,124.06,61123.0,118.2045,118.2045,117.938,118.0522,61123.0
2022-03-08 13:00:00,124.05,124.41,124.05,124.37,54457.0,118.0427,118.3853,118.0427,118.3472,54457.0
2022-03-08 13:05:00,124.37,124.64,124.26,124.64,66349.0,118.3472,118.6041,118.2425,118.6041,66349.0
2022-03-08 13:10:00,124.64,124.65,124.09,124.14,97281.0,118.6041,118.6136,118.0808,118.1283,97281.0
2022-03-08 13:15:00,124.17,124.54,124.14,124.51,42870.0,118.1569,118.509,118.1283,118.4804,42870.0
2022-03-08 13:20:00,124.52,124.52,123.74,123.76,123804.0,118.4899,118.4899,117.7477,117.7667,123804.0
2022-03-08 13:25:00,123.77,123.78,123.24,123.35,49561.0,117.7763,117.7858,117.2719,117.3766,49561.0
2022-03-08 13:30:00,123.33,123.33,122.81,122.96,45057.0,117.3576,117.3576,116.8628,117.0055,45057.0
2022-03-08 13:35:00,122.92,122.97,122.48,122.57,23165.0,116.9674,117.015,116.5487,116.6344,23165.0
2022-03-08 13:40:00,122.52,122.56,122.07,122.41,31121.0,116.5868,116.6249,116.1586,116.4821,31121.0
2022-03-08 13:45:00,122.45,122.57,122.1,122.19,95404.0,116.5202,116.6344,116.1871,116.2728,95404.0
2022-03-08 13:50:00,122.17,122.21,121.72,121.73,33450.0,116.2537,116.2918,115.8255,115.8351,33450.0
2022-03-08 13:55:00,121.7,121.77,121.49,121.67,35834.0,115.8065,115.8731,115.6067,115.778,35834.0
2022-03-08 14:00:00,121.65,121.72,121.27,121.56,30607.0,115.7589,115.8255,115.3973,115.6733,30607.0
2022-03-08 14:05:00,121.49,121.94,121.49,121.82,32116.0,115.6067,116.0349,115.6067,115.9207,32116.0
2022-03-08 14:10:00,121.78,121.87,121.35,121.7,31540.0,115.8826,115.9683,115.4735,115.8065,31540.0
2022-03-08 14:15:00,121.72,121.86,121.55,121.67,34655.0,115.8255,115.9588,115.6638,115.778,34655.0
2022-03-08 14:20:00,121.71,122.0,121.35,121.9,41521.0,115.816,116.092,115.4735,115.9968,41521.0
2022-03-08 14:25:00,121.92,122.23,121.81,122.14,27507.0,116.0159,116.3108,115.9112,116.2252,27507.0
2022-03-08 14:30:00,122.12,122.22,121.67,121.71,35708.0,116.2062,116.3013,115.778,115.816,35708.0
2022-03-08 14:35:00,121.76,122.14,121.65,122.09,36703.0,115.8636,116.2252,115.7589,116.1776,36703.0
2022-03-08 14:40:00,122.07,122.32,121.9,122.26,143698.0,116.1586,116.3965,115.9968,116.3394,143698.0
2022-03-08 14:45:00,122.25,122.8,122.24,122.79,79868.0,116.3299,116.8532,116.3204,116.8437,79868.0
2022-03-08 14:50:00,122.76,122.9,122.58,122.59,40921.0,116.8152,116.9484,116.6439,116.6534,40921.0
2022-03-08 14:55:00,122.63,122.84,122.49,122.65,51804.0,116.6915,116.8913,116.5583,116.7105,51804.0
2022-03-08 15:00:00,122.63,123.06,122.56,122.94,52233.0,116.6915,117.1006,116.6249,116.9865,52233.0
2022-03-08 15:05:00,122.94,123.02,122.78,122.83,35246.0,116.9865,117.0626,116.8342,116.8818,35246.0
2022-03-08 15:10:00,122.8,122.88,122.24,122.49,64924.0,116.8532,116.9294,116.3204,116.5583,64924.0
2022-03-08 15:15:00,122.54,122.59,122.39,122.57,43922.0,116.6058,116.6534,116.4631,116.6344,43922.0
2022-03-08 15:20:00,122.58,122.6,122.26,122.51,48010.0,116.6439,116.6629,116.3394,116.5773,48010.0
2022-03-08 15:25:00,122.52,122.52,121.75,121.75,56510.0,116.5868,116.5868,115.8541,115.8541,56510.0
2022-03-08 15:30:00,121.78,121.81,121.43,121.5,87077.0,115.8826,115.9112,115.5496,115.6162,87077.0
2022-03-08 15:35:00,121.49,121.9,121.43,121.89,178536.0,115.6067,115.9968,115.5496,115.9873,178536.0
2022-03-08 15:40:00,121.91,121.95,121.28,121.33,87716.0,116.0063,116.0444,115.4068,115.4544,87716.0
2022-03-08 15:45:00,121.33,121.56,121.18,121.5,146863.0,115.4544,115.6733,115.3117,115.6162,146863.0
2022-03-08 15:50:00,121.51,122.0,121.44,121.5,206826.0,115.6257,116.092,115.5591,115.6162,206826.0
2022-03-08 15:55:00,121.5,121.53,121.09,121.24,354801.0,115.6162,115.6447,115.226,115.3688,354801.0
2022-03-09 09:30:00,127.38,129.09,127.3,128.8,502032.0,121.2114,122.8386,121.1353,122.5627,502032.0
2022-03-09 09:35:00,128.81,129.16,127.68,128.17,223531.0,122.5722,122.9052,121.4969,121.9632,223531.0
2022-03-09 09:40:00,128.21,128.49,127.57,128.26,173303.0,122.0013,122.2677,121.3922,122.0488,173303.0
2022-03-09 09:45:00,128.24,129.04,128.23,128.84,146620.0,122.0298,122.7911,122.0203,122.6007,146620.0
2022-03-09 09:50:00,128.89,129.06,128.53,128.8,135662.0,122.6483,122.8101,122.3058,122.5627,135662.0
2022-03-09 09:55:00,128.78,129.23,128.14,128.49,135693.0,122.5436,122.9719,121.9346,122.2677,135693.0
2022-03-09 10:00:00,128.48,129.59,128.43,129.53,143700.0,122.2582,123.3144,122.2106,123.2573,143700.0
2022-03-09 10:05:00,129.52,129.65,128.76,128.77,129406.0,123.2478,123.3715,122.5246,122.5341,129406.0
2022-03-09 10:10:00,128.78,129.04,128.46,128.85,64450.0,122.5436,122.7911,122.2391,122.6103,64450.0
2022-03-09 10:15:00,128.89,129.29,128.62,129.05,78562.0,122.6483,123.029,122.3914,122.8006,78562.0
2022-03-09 10:20:00,129.05,129.36,128.77,129.36,95247.0,122.8006,123.0956,122.5341,123.0956,95247.0
2022-03-09 10:25:00,129.29,129.38,128.85,129.25,71785.0,123.029,123.1146,122.6103,122.9909,71785.0
2022-03-09 10:30:00,129.32,129.32,128.82,129.18,47450.0,123.0575,123.0575,122.5817,122.9243,47450.0
2022-03-09 10:35:00,129.19,129.29,128.97,129.06,42278.0,122.9338,123.029,122.7244,122.8101,42278.0
2022-03-09 10:40:00,129.08,129.16,128.74,128.75,56320.0,122.8291,122.9052,122.5056,122.5151,56320.0
2022-03-09 10:45:00,128.78,128.89,128.57,128.63,43054.0,122.5436,122.6483,122.3438,122.4009,43054.0
2022-03-09 10:50:00,128.63,128.91,128.54,128.69,42481.0,122.4009,122.6674,122.3153,122.458,42481.0
2022-03-09 10:55:00,128.67,129.01,128.65,128.87,46183.0,122.439,122.7625,122.4199,122.6293,46183.0
2022-03-09 11:00:00,128.89,128.91,128.47,128.57,53489.0,122.6483,122.6674,122.2487,122.3438,53489.0
2022-03-09 11:05:00,128.61,128.93,128.54,128.72,67171.0,122.3819,122.6864,122.3153,122.4866,67171.0
2022-03-09 11:10:00,128.72,128.75,128.12,128.14,61602.0,122.4866,122.5151,121.9156,121.9346,61602.0
2022-03-09 11:15:00,128.13,128.31,127.9,128.16,38472.0,121.9251,122.0964,121.7063,121.9537,38472.0
2022-03-09 11:20:00,128.17,128.42,128.16,128.37,60824.0,121.9632,122.2011,121.9537,122.1535,60824.0
2022-03-09 11:25:00,128.38,128.38,127.91,127.95,236194.0,122.163,122.163,121.7158,121.7538,236194.0
2022-03-09 11:30:00,127.95,128.55,127.88,128.5,40523.0,121.7538,122.3248,121.6872,122.2772,40523.0
2022-03-09 11:35:00,128.5,128.69,128.21,128.46,38575.0,122.2772,122.458,122.0013,122.2391,38575.0
2022-03-09 11:40:00,128.44,128.52,128.22,128.4,57687.0,122.2201,122.2962,122.0108,122.1821,57687.0
2022-03-09 11:45:00,128.42,128.45,128.18,128.34,33307.0,122.2011,122.2296,121.9727,122.125,33307.0
2022-03-09 11:50:00,128.32,128.49,128.04,128.38,27694.0,122.1059,122.2677,121.8395,122.163,27694.0
2022-03-09 11:55:00,128.41,128.47,128.25,128.28,29887.0,122.1916,122.2487,122.0393,122.0679,29887.0
2022-03-09 12:00:00,128.3,128.31,128.06,128.09,26477.0,122.0869,122.0964,121.8585,121.8871,26477.0
2022-03-09 12:05:00,128.11,128.16,127.77,127.9,29187.0,121.9061,121.9537,121.5826,121.7063,29187.0
2022-03-09 12:10:00,127.91,128.06,127.77,127.98,49908.0,121.7158,121.8585,121.5826,121.7824,49908.0
2022-03-09 12:15:00,127.99,128.03,127.8,127.89,23718.0,121.7919,121.83,121.6111,121.6967,23718.0
2022-03-09 12:20:00,127.88,127.89,127.59,127.76,33420.0,121.6872,121.6967,121.4113,121.573,33420.0
2022-03-09 12:25:00,127.77,127.83,127.57,127.76,24095.0,121.5826,121.6397,121.3922,121.573,24095.0
2022-03-09 12:30:00,127.78,127.92,127.53,127.81,31288.0,121.5921,121.7253,121.3542,121.6206,31288.0
2022-03-09 12:35:00,127.85,128.07,127.82,128.0,34473.0,121.6587,121.868,121.6301,121.8014,34473.0
2022-03-09 12:40:00,128.0,128.1,127.84,127.91,34382.0,121.8014,121.8966,121.6492,121.7158,34382.0
2022-03-09 12:45:00,127.92,128.09,127.83,128.03,22168.0,121.7253,121.8871,121.6397,121.83,22168.0
2022-03-09 12:50:00,128.03,128.16,127.97,128.08,45829.0,121.83,121.9537,121.7729,121.8775,45829.0
2022-03-09 12:55:00,128.08,128.14,127.95,128.11,24846.0,121.8775,121.9346,121.7538,121.9061,24846.0
2022-03-09 13:00:00,128.14,128.14,127.47,127.52,44810.0,121.9346,121.9346,121.2971,121.3447,44810.0
2022-03-09 13:05:00,127.51,127.73,127.38,127.6,22622.0,121.3352,121.5445,121.2114,121.4208,22622.0
2022-03-09 13:10:00,127.6,128.08,127.59,127.99,26732.0,121.4208,121.8775,121.4113,121.7919,26732.0
2022-03-09 13:15:00,127.98,128.12,127.84,127.84,22676.0,121.7824,121.9156,121.6492,121.6492,22676.0
2022-03-09 13:20:00,127.88,128.04,127.87,127.88,32185.0,121.6872,121.8395,121.6777,121.6872,32185.0
2022-03-09 13:25:00,127.9,128.09,127.84,128.04,24441.0,121.7063,121.8871,121.6492,121.8395,24441.0
2022-03-09 13:30:00,128.06,128.16,127.65,127.67,31660.0,121.8585,121.9537,121.4684,121.4874,31660.0
2022-03-09 13:35:00,127.66,127.66,127.43,127.52,44639.0,121.4779,121.4779,121.259,121.3447,44639.0
2022-03-09 13:40:00,127.54,127.64,127.44,127.44,23131.0,121.3637,121.4589,121.2685,121.2685,23131.0
2022-03-09 13:45:00,127.45,127.47,127.2,127.36,21405.0,121.2781,121.2971,121.0402,121.1924,21405.0
2022-03-09 13:50:00,127.35,127.68,127.31,127.54,19417.0,121.1829,121.4969,121.1448,121.3637,19417.0
2022-03-09 13:55:00,127.54,127.57,127.28,127.37,22413.0,121.3637,121.3922,121.1163,121.2019,22413.0
2022-03-09 14:00:00,127.39,127.66,127.27,127.64,27486.0,121.221,121.4779,121.1068,121.4589,27486.0
2022-03-09 14:05:00,127.63,127.64,127.42,127.48,31056.0,121.4493,121.4589,121.2495,121.3066,31056.0
2022-03-09 14:10:00,127.44,127.51,127.18,127.23,29234.0,121.2685,121.3352,121.0211,121.0687,29234.0
2022-03-09 14:15:00,127.21,127.24,127.0,127.01,24247.0,121.0497,121.0782,120.8498,120.8594,24247.0
2022-03-09 14:20:00,127.01,127.08,126.9,127.01,34919.0,120.8594,120.926,120.7547,120.8594,34919.0
2022-03-09 14:25:00,127.01,127.17,126.98,127.16,22650.0,120.8594,121.0116,120.8308,121.0021,22650.0
2022-03-09 14:30:00,127.17,127.26,127.08,127.21,31581.0,121.0116,121.0973,120.926,121.0497,31581.0
2022-03-09 14:35:00,127.19,127.4,127.15,127.24,67471.0,121.0306,121.2305,120.9926,121.0782,67471.0
2022-03-09 14:40:00,127.22,127.31,127.06,127.13,52727.0,121.0592,121.1448,120.9069,120.9736,52727.0
2022-03-09 14:45:00,127.15,127.2,126.8,127.01,20806.0,120.9926,121.0402,120.6595,120.8594,20806.0
2022-03-09 14:50:00,127.02,127.18,126.77,126.79,25429.0,120.8689,121.0211,120.631,120.65,25429.0
2022-03-09 14:55:00,126.79,126.97,126.77,126.84,30873.0,120.65,120.8213,120.631,120.6976,30873.0
2022-03-09 15:00:00,126.83,127.04,126.77,127.01,26289.0,120.6881,120.8879,120.631,120.8594,26289.0
2022-03-09 15:05:00,127.01,127.36,126.96,127.35,37465.0,120.8594,121.1924,120.8118,121.1829,37465.0
2022-03-09 15:10:00,127.35,127.45,127.22,127.41,42950.0,121.1829,121.2781,121.0592,121.24,42950.0
2022-03-09 15:15:00,127.43,127.5,127.16,127.2,60110.0,121.259,121.3256,121.0021,121.0402,60110.0
2022-03-09 15:20:00,127.19,127.21,126.91,126.97,90515.0,121.0306,121.0497,120.7642,120.8213,90515.0
2022-03-09 15:25:00,126.94,126.97,126.64,126.65,88875.0,120.7928,120.8213,120.5073,120.5168,88875.0
2022-03-09 15:30:00,126.65,127.3,126.65,127.26,62997.0,120.5168,121.1353,120.5168,121.0973,62997.0
2022-03-09 15:35:00,127.25,127.25,126.89,126.89,53880.0,121.0877,121.0877,120.7452,120.7452,53880.0
2022-03-09 15:40:00,126.88,127.13,126.86,127.03,80292.0,120.7357,120.9736,120.7166,120.8784,80292.0
2022-03-09 15:45:00,127.02,127.11,126.8,126.92,122315.0,120.8689,120.9545,120.6595,120.7737,122315.0
2022-03-09 15:50:00,126.91,127.14,126.63,126.88,136149.0,120.7642,120.9831,120.4978,120.7357,136149.0
2022-03-09 15:55:00,126.88,127.16,126.74,126.97,457632.0,120.7357,121.0021,120.6024,120.8213,457632.0
2022-03-10 09:30:00,124.02,124.9,124.0,124.64,244195.0,118.0142,118.8515,117.9951,118.6041,244195.0
2022-03-10 09:35:00,124.64,125.01,124.44,124.84,89929.0,118.6041,118.9562,118.4138,118.7944,89929.0
2022-03-10 09:40:00,124.86,125.37,124.85,124.85,47944.0,118.8135,119.2988,118.804,118.804,47944.0
2022-03-10 09:45:00,124.81,125.17,124.58,124.76,46475.0,118.7659,119.1085,118.547,118.7183,46475.0
2022-03-10 09:50:00,124.81,125.02,124.47,124.94,51682.0,118.7659,118.9657,118.4424,118.8896,51682.0
2022-03-10 09:55:00,124.96,125.88,124.94,125.79,39004.0,118.9086,119.7841,118.8896,119.6984,39004.0
2022-03-10 10:00:00,125.78,125.81,125.42,125.52,33865.0,119.6889,119.7175,119.3464,119.4415,33865.0
2022-03-10 10:05:00,125.53,125.72,125.37,125.56,23779.0,119.451,119.6318,119.2988,119.4796,23779.0
2022-03-10 10:10:00,125.54,126.0,125.52,125.92,45826.0,119.4606,119.8983,119.4415,119.8221,45826.0
2022-03-10 10:15:00,125.91,126.6,125.85,126.5,24520.0,119.8126,120.4692,119.7555,120.3741,24520.0
2022-03-10 10:20:00,126.46,126.52,125.5,125.6,40832.0,120.336,120.3931,119.4225,119.5176,40832.0
2022-03-10 10:25:00,125.64,125.75,125.32,125.32,26280.0,119.5557,119.6604,119.2512,119.2512,26280.0
2022-03-10 10:30:00,125.33,125.52,124.67,124.67,56479.0,119.2607,119.4415,118.6327,118.6327,56479.0
2022-03-10 10:35:00,124.67,125.06,124.54,125.05,66045.0,118.6327,119.0038,118.509,118.9943,66045.0
2022-03-10 10:40:00,125.03,125.42,125.01,125.35,27149.0,118.9752,119.3464,118.9562,119.2798,27149.0
2022-03-10 10:45:00,125.32,125.41,125.19,125.23,39649.0,119.2512,119.3368,119.1275,119.1656,39649.0
2022-03-10 10:50:00,125.23,125.23,124.91,124.98,49242.0,119.1656,119.1656,118.8611,118.9277,49242.0
2022-03-10 10:55:00,124.97,125.29,124.92,125.29,55337.0,118.9182,119.2227,118.8706,119.2227,55337.0
2022-03-10 11:00:00,125.29,125.3,124.92,125.27,135775.0,119.2227,119.2322,118.8706,119.2036,135775.0
2022-03-10 11:05:00,125.3,125.38,125.18,125.28,28190.0,119.2322,119.3083,119.118,119.2131,28190.0
2022-03-10 11:10:00,125.28,125.41,125.2,125.36,107810.0,119.2131,119.3368,119.137,119.2893,107810.0
2022-03-10 11:15:00,125.35,125.45,125.23,125.37,34978.0,119.2798,119.3749,119.1656,119.2988,34978.0
2022-03-10 11:20:00,125.34,125.45,124.97,125.08,24048.0,119.2702,119.3749,118.9182,119.0228,24048.0
2022-03-10 11:25:00,125.02,125.15,124.9,125.12,475235.0,118.9657,119.0894,118.8515,119.0609,475235.0
2022-03-10 11:30:00,125.16,125.3,125.11,125.29,33753.0,119.099,119.2322,119.0514,119.2227,33753.0
2022-03-10 11:35:00,125.3,125.32,124.89,124.95,35026.0,119.2322,119.2512,118.842,118.8991,35026.0
2022-03-10 11:40:00,124.97,125.13,124.95,125.13,27619.0,118.9182,119.0704,118.8991,119.0704,27619.0
2022-03-10 11:45:00,125.06,125.06,124.86,124.86,89642.0,119.0038,119.0038,118.8135,118.8135,89642.0
2022-03-10 11:50:00,124.87,125.16,124.86,125.08,30440.0,118.823,119.099,118.8135,119.0228,30440.0
2022-03-10 11:55:00,125.08,125.14,124.9,125.14,21234.0,119.0228,119.0799,118.8515,119.0799,21234.0
2022-03-10 12:00:00,125.17,125.45,125.17,125.27,20101.0,119.1085,119.3749,119.1085,119.2036,20101.0
2022-03-10 12:05:00,125.26,125.35,125.06,125.14,18292.0,119.1941,119.2798,119.0038,119.0799,18292.0
2022-03-10 12:10:00,125.2,125.41,125.2,125.23,20582.0,119.137,119.3368,119.137,119.1656,20582.0
2022-03-10 12:15:00,125.26,125.37,125.18,125.35,23886.0,119.1941,119.2988,119.118,119.2798,23886.0
2022-03-10 12:20:00,125.39,125.72,125.32,125.67,11875.0,119.3178,119.6318,119.2512,119.5843,11875.0
2022-03-10 12:25:00,125.71,125.71,125.54,125.61,8366.0,119.6223,119.6223,119.4606,119.5272,8366.0
2022-03-10 12:30:00,125.61,125.62,125.33,125.33,12087.0,119.5272,119.5367,119.2607,119.2607,12087.0
2022-03-10 12:35:00,125.32,125.32,125.11,125.12,10474.0,119.2512,119.2512,119.0514,119.0609,10474.0
2022-03-10 12:40:00,125.14,125.22,125.05,125.17,7968.0,119.0799,119.156,118.9943,119.1085,7968.0
2022-03-10 12:45:00,125.14,125.38,125.13,125.33,13039.0,119.0799,119.3083,119.0704,119.2607,13039.0
2022-03-10 12:50:00,125.36,125.36,125.05,125.13,14380.0,119.2893,119.2893,118.9943,119.0704,14380.0
2022-03-10 12:55:00,125.14,125.19,125.09,125.15,6493.0,119.0799,119.1275,119.0323,119.0894,6493.0
2022-03-10 13:00:00,125.13,125.24,124.94,124.97,19912.0,119.0704,119.1751,118.8896,118.9182,19912.0
2022-03-10 13:05:00,124.96,125.07,124.88,124.89,17580.0,118.9086,119.0133,118.8325,118.842,17580.0
2022-03-10 13:10:00,124.88,125.08,124.87,124.97,12557.0,118.8325,119.0228,118.823,118.9182,12557.0
2022-03-10 13:15:00,124.95,125.28,124.88,125.28,558523.0,118.8991,119.2131,118.8325,119.2131,558523.0
2022-03-10 13:20:00,125.24,125.43,125.1,125.13,19956.0,119.1751,119.3559,119.0419,119.0704,19956.0
2022-03-10 13:25:00,125.1,125.17,124.99,124.99,11702.0,119.0419,119.1085,118.9372,118.9372,11702.0
2022-03-10 13:30:00,124.98,125.31,124.95,125.22,23972.0,118.9277,119.2417,118.8991,119.156,23972.0
2022-03-10 13:35:00,125.22,125.34,125.14,125.15,11530.0,119.156,119.2702,119.0799,119.0894,11530.0
2022-03-10 13:40:00,125.17,125.21,124.95,124.96,15883.0,119.1085,119.1465,118.8991,118.9086,15883.0
2022-03-10 13:45:00,124.99,125.49,124.98,125.49,26468.0,118.9372,119.413,118.9277,119.413,26468.0
2022-03-10 13:50:00,125.47,125.52,125.31,125.36,17047.0,119.3939,119.4415,119.2417,119.2893,17047.0
2022-03-10 13:55:00,125.35,125.45,125.32,125.33,14088.0,119.2798,119.3749,119.2512,119.2607,14088.0
2022-03-10 14:00:00,125.35,125.74,125.25,125.73,22707.0,119.2798,119.6509,119.1846,119.6413,22707.0
2022-03-10 14:05:00,125.78,125.89,125.51,125.51,25261.0,119.6889,119.7936,119.432,119.432,25261.0
2022-03-10 14:10:00,125.52,125.66,125.51,125.63,19877.0,119.4415,119.5747,119.432,119.5462,19877.0
2022-03-10 14:15:00,125.6,125.8,125.57,125.69,16370.0,119.5176,119.708,119.4891,119.6033,16370.0
2022-03-10 14:20:00,125.71,125.71,125.4,125.41,20054.0,119.6223,119.6223,119.3273,119.3368,20054.0
2022-03-10 14:25:00,125.44,125.56,125.37,125.5,14696.0,119.3654,119.4796,119.2988,119.4225,14696.0
2022-03-10 14:30:00,125.53,125.77,125.36,125.46,29922.0,119.451,119.6794,119.2893,119.3844,29922.0
2022-03-10 14:35:00,125.43,125.68,125.4,125.67,46669.0,119.3559,119.5938,119.3273,119.5843,46669.0
2022-03-10 14:40:00,125.65,125.76,125.47,125.55,69359.0,119.5652,119.6699,119.3939,119.4701,69359.0
2022-03-10 14:45:00,125.58,126.0,125.55,125.98,28587.0,119.4986,119.8983,119.4701,119.8792,28587.0
2022-03-10 14:50:00,125.98,126.19,125.98,126.11,22226.0,119.8792,120.0791,119.8792,120.0029,22226.0
2022-03-10 14:55:00,126.1,126.18,126.03,126.06,17139.0,119.9934,120.0696,119.9268,119.9554,17139.0
2022-03-10 15:00:00,126.09,126.14,125.86,125.86,26324.0,119.9839,120.0315,119.7651,119.7651,26324.0
2022-03-10 15:05:00,125.9,126.0,125.89,125.98,63446.0,119.8031,119.8983,119.7936,119.8792,63446.0
2022-03-10 15:10:00,125.98,126.23,125.98,126.17,38177.0,119.8792,120.1171,119.8792,120.06,38177.0
2022-03-10 15:15:00,126.18,126.37,126.13,126.31,47014.0,120.0696,120.2504,120.022,120.1933,47014.0
2022-03-10 15:20:00,126.3,126.36,126.1,126.22,118658.0,120.1837,120.2408,119.9934,120.1076,118658.0
2022-03-10 15:25:00,126.23,126.48,126.2,126.34,50424.0,120.1171,120.355,120.0886,120.2218,50424.0
2022-03-10 15:30:00,126.34,126.37,126.03,126.11,54030.0,120.2218,120.2504,119.9268,120.0029,54030.0
2022-03-10 15:35:00,126.09,126.09,125.88,126.04,64601.0,119.9839,119.9839,119.7841,119.9363,64601.0
2022-03-10 15:40:00,126.04,126.29,126.03,126.09,67469.0,119.9363,120.1742,119.9268,119.9839,67469.0
2022-03-10 15:45:00,126.06,126.4,125.95,126.02,134662.0,119.9554,120.2789,119.8507,119.9173,134662.0
2022-03-10 15:50:00,126.03,126.54,126.02,126.4,93073.0,119.9268,120.4121,119.9173,120.2789,93073.0
2022-03-10 15:55:00,126.4,126.47,125.98,126.03,361634.0,120.2789,120.3455,119.8792,119.9268,361634.0
2022-03-11 09:30:00,127.01,127.87,126.8,126.81,145226.0,120.8594,121.6777,120.6595,120.669,145226.0
2022-03-11 09:35:00,126.75,126.94,126.23,126.5,61897.0,120.612,120.7928,120.1171,120.3741,61897.0
2022-03-11 09:40:00,126.41,126.46,126.17,126.39,35733.0,120.2884,120.336,120.06,120.2694,35733.0
2022-03-11 09:45:00,126.35,127.03,126.33,126.61,34170.0,120.2313,120.8784,120.2123,120.4787,34170.0
2022-03-11 09:50:00,126.61,126.78,126.12,126.15,45083.0,120.4787,120.6405,120.0125,120.041,45083.0
2022-03-11 09:55:00,126.15,126.16,125.8,126.06,32918.0,120.041,120.0505,119.708,119.9554,32918.0
2022-03-11 10:00:00,126.01,126.02,125.39,125.55,35715.0,119.9078,119.9173,119.3178,119.4701,35715.0
2022-03-11 10:05:00,125.63,125.83,125.32,125.32,31835.0,119.5462,119.7365,119.2512,119.2512,31835.0
2022-03-11 10:10:00,125.29,125.56,125.28,125.32,34247.0,119.2227,119.4796,119.2131,119.2512,34247.0
2022-03-11 10:15:00,125.31,125.39,125.02,125.16,27515.0,119.2417,119.3178,118.9657,119.099,27515.0
2022-03-11 10:20:00,125.16,125.21,125.0,125.15,23616.0,119.099,119.1465,118.9467,119.0894,23616.0
2022-03-11 10:25:00,125.15,125.41,125.02,125.21,33733.0,119.0894,119.3368,118.9657,119.1465,33733.0
2022-03-11 10:30:00,125.23,125.31,124.99,125.04,21409.0,119.1656,119.2417,118.9372,118.9848,21409.0
2022-03-11 10:35:00,125.04,125.24,125.03,125.07,22054.0,118.9848,119.1751,118.9752,119.0133,22054.0
2022-03-11 10:40:00,125.1,125.37,124.84,124.96,21897.0,119.0419,119.2988,118.7944,118.9086,21897.0
2022-03-11 10:45:00,124.95,125.37,124.95,125.31,37773.0,118.8991,119.2988,118.8991,119.2417,37773.0
2022-03-11 10:50:00,125.32,125.61,125.32,125.42,32160.0,119.2512,119.5272,119.2512,119.3464,32160.0
2022-03-11 10:55:00,125.42,125.73,125.36,125.7,24656.0,119.3464,119.6413,119.2893,119.6128,24656.0
2022-03-11 11:00:00,125.71,125.85,125.51,125.63,37366.0,119.6223,119.7555,119.432,119.5462,37366.0
2022-03-11 11:05:00,125.67,125.76,125.5,125.69,30837.0,119.5843,119.6699,119.4225,119.6033,30837.0
2022-03-11 11:10:00,125.67,125.71,125.41,125.6,34311.0,119.5843,119.6223,119.3368,119.5176,34311.0
2022-03-11 11:15:00,125.6,125.62,125.3,125.54,14972.0,119.5176,119.5367,119.2322,119.4606,14972.0
2022-03-11 11:20:00,125.55,125.76,125.41,125.7,64666.0,119.4701,119.6699,119.3368,119.6128,64666.0
2022-03-11 11:25:00,125.72,125.81,125.65,125.74,26403.0,119.6318,119.7175,119.5652,119.6509,26403.0
2022-03-11 11:30:00,125.72,125.9,125.66,125.8,79361.0,119.6318,119.8031,119.5747,119.708,79361.0
2022-03-11 11:35:00,125.78,126.13,125.78,126.13,71594.0,119.6889,120.022,119.6889,120.022,71594.0
2022-03-11 11:40:00,126.1,126.18,125.88,126.18,53575.0,119.9934,120.0696,119.7841,120.0696,53575.0
2022-03-11 11:45:00,126.16,126.34,126.09,126.11,37845.0,120.0505,120.2218,119.9839,120.0029,37845.0
2022-03-11 11:50:00,126.08,126.08,125.73,125.83,49804.0,119.9744,119.9744,119.6413,119.7365,49804.0
2022-03-11 11:55:00,125.81,125.9,125.52,125.54,30552.0,119.7175,119.8031,119.4415,119.4606,30552.0
2022-03-11 12:00:00,125.51,125.55,125.28,125.34,42373.0,119.432,119.4701,119.2131,119.2702,42373.0
2022-03-11 12:05:00,125.35,125.47,124.92,124.98,20983.0,119.2798,119.3939,118.8706,118.9277,20983.0
2022-03-11 12:10:00,124.99,125.05,124.71,124.74,42979.0,118.9372,118.9943,118.6707,118.6993,42979.0
2022-03-11 12:15:00,124.73,124.94,124.71,124.9,35818.0,118.6898,118.8896,118.6707,118.8515,35818.0
2022-03-11 12:20:00,124.89,125.01,124.76,124.85,21044.0,118.842,118.9562,118.7183,118.804,21044.0
2022-03-11 12:25:00,124.88,124.88,124.4,124.42,22142.0,118.8325,118.8325,118.3758,118.3948,22142.0
2022-03-11 12:30:00,124.42,124.63,124.24,124.59,18045.0,118.3948,118.5946,118.2235,118.5566,18045.0
2022-03-11 12:35:00,124.57,124.57,124.33,124.38,13593.0,118.5375,118.5375,118.3091,118.3567,13593.0
2022-03-11 12:40:00,124.39,124.59,124.39,124.54,15482.0,118.3662,118.5566,118.3662,118.509,15482.0
2022-03-11 12:45:00,124.54,124.73,124.51,124.64,31007.0,118.509,118.6898,118.4804,118.6041,31007.0
2022-03-11 12:50:00,124.63,124.74,124.58,124.62,11827.0,118.5946,118.6993,118.547,118.5851,11827.0
2022-03-11 12:55:00,124.65,124.77,124.54,124.55,20445.0,118.6136,118.7278,118.509,118.5185,20445.0
2022-03-11 13:00:00,124.53,124.73,124.47,124.68,15376.0,118.4995,118.6898,118.4424,118.6422,15376.0
2022-03-11 13:05:00,124.65,124.76,124.53,124.55,22186.0,118.6136,118.7183,118.4995,118.5185,22186.0
2022-03-11 13:10:00,124.56,124.62,124.38,124.41,18363.0,118.528,118.5851,118.3567,118.3853,18363.0
2022-03-11 13:15:00,124.43,124.58,124.4,124.56,23395.0,118.4043,118.547,118.3758,118.528,23395.0
2022-03-11 13:20:00,124.59,124.59,124.31,124.38,21472.0,118.5566,118.5566,118.2901,118.3567,21472.0
2022-03-11 13:25:00,124.37,124.45,124.32,124.4,16909.0,118.3472,118.4233,118.2996,118.3758,16909.0
2022-03-11 13:30:00,124.44,124.53,124.41,124.47,22824.0,118.4138,118.4995,118.3853,118.4424,22824.0
2022-03-11 13:35:00,124.5,124.53,124.28,124.3,20195.0,118.4709,118.4995,118.2616,118.2806,20195.0
2022-03-11 13:40:00,124.3,124.44,124.28,124.44,14597.0,118.2806,118.4138,118.2616,118.4138,14597.0
2022-03-11 13:45:00,124.43,124.61,124.3,124.61,34627.0,118.4043,118.5756,118.2806,118.5756,34627.0
2022-03-11 13:50:00,124.62,124.68,123.93,123.93,41323.0,118.5851,118.6422,117.9285,117.9285,41323.0
2022-03-11 13:55:00,123.93,124.13,123.83,123.83,21625.0,117.9285,118.1188,117.8334,117.8334,21625.0
2022-03-11 14:00:00,123.84,124.02,123.77,124.02,30116.0,117.8429,118.0142,117.7763,118.0142,30116.0
2022-03-11 14:05:00,124.04,124.1,123.75,123.84,59910.0,118.0332,118.0903,117.7572,117.8429,59910.0
2022-03-11 14:10:00,123.82,123.82,123.5,123.54,61312.0,117.8238,117.8238,117.5193,117.5574,61312.0
2022-03-11 14:15:00,123.57,123.89,123.56,123.69,39401.0,117.586,117.8905,117.5764,117.7001,39401.0
2022-03-11 14:20:00,123.7,123.89,123.68,123.8,29086.0,117.7097,117.8905,117.6906,117.8048,29086.0
2022-03-11 14:25:00,123.79,123.93,123.74,123.91,42690.0,117.7953,117.9285,117.7477,117.9095,42690.0
2022-03-11 14:30:00,123.9,123.99,123.78,123.81,28908.0,117.9,117.9856,117.7858,117.8143,28908.0
2022-03-11 14:35:00,123.81,123.81,123.65,123.67,28705.0,117.8143,117.8143,117.6621,117.6811,28705.0
2022-03-11 14:40:00,123.68,123.73,123.53,123.58,33724.0,117.6906,117.7382,117.5479,117.5955,33724.0
2022-03-11 14:45:00,123.57,123.57,123.42,123.47,39483.0,117.586,117.586,117.4432,117.4908,39483.0
2022-03-11 14:50:00,123.45,123.47,123.18,123.33,34433.0,117.4718,117.4908,117.2148,117.3576,34433.0
2022-03-11 14:55:00,123.34,123.39,123.22,123.25,30505.0,117.3671,117.4147,117.2529,117.2814,30505.0
2022-03-11 15:00:00,123.25,123.25,122.98,123.0,72300.0,117.2814,117.2814,117.0245,117.0436,72300.0
2022-03-11 15:05:00,123.0,123.06,122.89,122.94,48489.0,117.0436,117.1006,116.9389,116.9865,48489.0
2022-03-11 15:10:00,122.93,123.06,122.84,122.91,54540.0,116.9769,117.1006,116.8913,116.9579,54540.0
2022-03-11 15:15:00,122.9,123.01,122.85,122.95,36734.0,116.9484,117.0531,116.9008,116.996,36734.0
2022-03-11 15:20:00,122.94,123.05,122.88,122.96,39368.0,116.9865,117.0911,116.9294,117.0055,39368.0
2022-03-11 15:25:00,122.95,122.99,122.82,122.88,34061.0,116.996,117.034,116.8723,116.9294,34061.0
2022-03-11 15:30:00,122.87,122.9,122.57,122.64,53319.0,116.9198,116.9484,116.6344,116.701,53319.0
2022-03-11 15:35:00,122.65,122.99,122.61,122.85,64808.0,116.7105,117.034,116.6724,116.9008,64808.0
2022-03-11 15:40:00,122.84,122.93,122.71,122.8,48703.0,116.8913,116.9769,116.7676,116.8532,48703.0
2022-03-11 15:45:00,122.8,122.86,122.55,122.62,94883.0,116.8532,116.9103,116.6153,116.682,94883.0
2022-03-11 15:50:00,122.6,122.82,122.55,122.62,132777.0,116.6629,116.8723,116.6153,116.682,132777.0
2022-03-11 15:55:00,122.64,122.81,122.51,122.65,341731.0,116.701,116.8628,116.5773,116.7105,341731.0
2022-03-14 09:30:00,121.53,122.25,120.85,121.59,355716.0,115.6447,116.3299,114.9977,115.7018,355716.0
2022-03-14 09:35:00,121.63,121.8,120.71,120.8,197695.0,115.7399,115.9017,114.8644,114.9501,197695.0
2022-03-14 09:40:00,120.79,122.06,120.73,121.9,494536.0,114.9406,116.1491,114.8835,115.9968,494536.0
2022-03-14 09:45:00,121.86,122.45,121.63,122.29,88764.0,115.9588,116.5202,115.7399,116.3679,88764.0
2022-03-14 09:50:00,122.27,122.37,121.39,121.48,85582.0,116.3489,116.4441,115.5115,115.5972,85582.0
2022-03-14 09:55:00,121.49,122.02,121.26,121.95,73366.0,115.6067,116.111,115.3878,116.0444,73366.0
2022-03-14 10:00:00,121.98,122.36,121.65,121.73,78225.0,116.0729,116.4345,115.7589,115.8351,78225.0
2022-03-14 10:05:00,121.74,122.0,121.3,121.38,105860.0,115.8446,116.092,115.4259,115.502,105860.0
2022-03-14 10:10:00,121.36,121.62,121.18,121.45,129970.0,115.483,115.7304,115.3117,115.5686,129970.0
2022-03-14 10:15:00,121.42,121.58,121.39,121.41,82770.0,115.5401,115.6923,115.5115,115.5306,82770.0
2022-03-14 10:20:00,121.43,121.51,120.9,121.05,106875.0,115.5496,115.6257,115.0452,115.188,106875.0
2022-03-14 10:25:00,121.05,121.26,120.77,120.87,113680.0,115.188,115.3878,114.9215,115.0167,113680.0
2022-03-14 10:30:00,120.88,120.9,120.46,120.66,129667.0,115.0262,115.0452,114.6266,114.8169,129667.0
2022-03-14 10:35:00,120.69,121.08,120.52,121.06,157143.0,114.8454,115.2165,114.6837,115.1975,157143.0
2022-03-14 10:40:00,121.09,121.15,120.45,120.73,127612.0,115.226,115.2831,114.617,114.8835,127612.0
2022-03-14 10:45:00,120.7,120.91,120.63,120.65,73431.0,114.8549,115.0548,114.7883,114.8074,73431.0
2022-03-14 10:50:00,120.66,120.86,120.48,120.76,107831.0,114.8169,115.0072,114.6456,114.912,107831.0
2022-03-14 10:55:00,120.73,120.74,120.4,120.55,118585.0,114.8835,114.893,114.5695,114.7122,118585.0
2022-03-14 11:00:00,120.57,121.03,120.44,120.99,164213.0,114.7312,115.169,114.6075,115.1309,164213.0
2022-03-14 11:05:00,121.0,121.03,120.67,120.68,57483.0,115.1404,115.169,114.8264,114.8359,57483.0
2022-03-14 11:10:00,120.69,120.74,120.03,120.11,126025.0,114.8454,114.893,114.2174,114.2935,126025.0
2022-03-14 11:15:00,120.12,120.32,120.09,120.24,80953.0,114.303,114.4933,114.2745,114.4172,80953.0
2022-03-14 11:20:00,120.25,120.25,119.86,119.95,176035.0,114.4267,114.4267,114.0556,114.1413,176035.0
2022-03-14 11:25:00,119.95,120.12,119.78,119.87,98037.0,114.1413,114.303,113.9795,114.0651,98037.0
2022-03-14 11:30:00,119.88,119.96,119.75,119.87,79171.0,114.0746,114.1508,113.9509,114.0651,79171.0
2022-03-14 11:35:00,119.85,119.9,119.5,119.53,123146.0,114.0461,114.0937,113.713,113.7416,123146.0
2022-03-14 11:40:00,119.51,119.54,119.01,119.04,118180.0,113.7226,113.7511,113.2468,113.2753,118180.0
2022-03-14 11:45:00,119.03,119.04,118.62,118.62,107389.0,113.2658,113.2753,112.8757,112.8757,107389.0
2022-03-14 11:50:00,118.65,119.13,118.65,119.0,87169.0,112.9042,113.361,112.9042,113.2373,87169.0
2022-03-14 11:55:00,119.01,119.03,118.6,118.84,75935.0,113.2468,113.2658,112.8566,113.085,75935.0
2022-03-14 12:00:00,118.79,118.8,118.26,118.3,108152.0,113.0374,113.0469,112.5331,112.5712,108152.0
2022-03-14 12:05:00,118.33,118.35,117.92,118.03,174863.0,112.5997,112.6187,112.2096,112.3142,174863.0
2022-03-14 12:10:00,118.03,118.05,117.77,117.99,173823.0,112.3142,112.3333,112.0668,112.2762,173823.0
2022-03-14 12:15:00,117.95,118.16,117.84,118.06,160680.0,112.2381,112.4379,112.1334,112.3428,160680.0
2022-03-14 12:20:00,118.04,118.44,117.99,118.16,111225.0,112.3237,112.7044,112.2762,112.4379,111225.0
2022-03-14 12:25:00,118.14,118.22,117.96,118.21,177825.0,112.4189,112.495,112.2476,112.4855,177825.0
2022-03-14 12:30:00,118.19,118.61,118.19,118.37,155718.0,112.4665,112.8661,112.4665,112.6378,155718.0
2022-03-14 12:35:00,118.36,118.41,118.14,118.18,76424.0,112.6283,112.6758,112.4189,112.457,76424.0
2022-03-14 12:40:00,118.16,118.33,118.02,118.06,74433.0,112.4379,112.5997,112.3047,112.3428,74433.0
2022-03-14 12:45:00,118.04,118.29,117.91,118.13,95512.0,112.3237,112.5616,112.2,112.4094,95512.0
2022-03-14 12:50:00,118.12,118.15,117.61,117.67,109594.0,112.3999,112.4284,111.9146,111.9717,109594.0
2022-03-14 12:55:00,117.65,118.04,117.51,117.81,134009.0,111.9526,112.3237,111.8194,112.1049,134009.0
2022-03-14 13:00:00,117.81,117.85,117.51,117.56,83903.0,112.1049,112.1429,111.8194,111.867,83903.0
2022-03-14 13:05:00,117.57,117.89,117.57,117.78,85545.0,111.8765,112.181,111.8765,112.0763,85545.0
2022-03-14 13:10:00,117.78,117.9,117.66,117.74,74563.0,112.0763,112.1905,111.9622,112.0383,74563.0
2022-03-14 13:15:00,117.73,117.8,117.65,117.7,62673.0,112.0288,112.0954,111.9526,112.0002,62673.0
2022-03-14 13:20:00,117.7,117.72,117.46,117.69,80579.0,112.0002,112.0192,111.7718,111.9907,80579.0
2022-03-14 13:25:00,117.7,117.73,117.46,117.54,62091.0,112.0002,112.0288,111.7718,111.848,62091.0
2022-03-14 13:30:00,117.53,117.63,117.17,117.42,89863.0,111.8384,111.9336,111.4959,111.7338,89863.0
2022-03-14 13:35:00,117.44,117.44,117.12,117.25,90260.0,111.7528,111.7528,111.4483,111.572,90260.0
2022-03-14 13:40:00,117.26,117.32,117.12,117.24,72033.0,111.5815,111.6386,111.4483,111.5625,72033.0
2022-03-14 13:45:00,117.24,117.37,117.15,117.16,60282.0,111.5625,111.6862,111.4768,111.4864,60282.0
2022-03-14 13:50:00,117.18,117.84,117.13,117.75,87693.0,111.5054,112.1334,111.4578,112.0478,87693.0
2022-03-14 13:55:00,117.74,117.92,117.52,117.64,56741.0,112.0383,112.2096,111.8289,111.9431,56741.0
2022-03-14 14:00:00,117.64,117.64,117.44,117.59,53879.0,111.9431,111.9431,111.7528,111.8955,53879.0
2022-03-14 14:05:00,117.6,117.77,117.55,117.63,63500.0,111.9051,112.0668,111.8575,111.9336,63500.0
2022-03-14 14:10:00,117.62,117.77,117.57,117.71,44835.0,111.9241,112.0668,111.8765,112.0097,44835.0
2022-03-14 14:15:00,117.72,117.72,117.35,117.4,97221.0,112.0192,112.0192,111.6672,111.7147,97221.0
2022-03-14 14:20:00,117.4,117.44,117.13,117.17,77271.0,111.7147,111.7528,111.4578,111.4959,77271.0
2022-03-14 14:25:00,117.17,117.31,117.08,117.12,63143.0,111.4959,111.6291,111.4102,111.4483,63143.0
2022-03-14 14:30:00,117.11,117.21,117.02,117.16,62751.0,111.4388,111.5339,111.3531,111.4864,62751.0
2022-03-14 14:35:00,117.15,117.21,116.98,117.02,75611.0,111.4768,111.5339,111.3151,111.3531,75611.0
2022-03-14 14:40:00,117.04,117.06,116.75,116.9,123860.0,111.3722,111.3912,111.0962,111.239,123860.0
2022-03-14 14:45:00,116.9,117.05,116.79,116.9,113966.0,111.239,111.3817,111.1343,111.239,113966.0
2022-03-14 14:50:00,116.92,117.18,116.83,117.15,99198.0,111.258,111.5054,111.1723,111.4768,99198.0
2022-03-14 14:55:00,117.16,117.25,116.93,117.24,84065.0,111.4864,111.572,111.2675,111.5625,84065.0
2022-03-14 15:00:00,117.24,117.71,117.2,117.61,95334.0,111.5625,112.0097,111.5244,111.9146,95334.0
2022-03-14 15:05:00,117.59,117.59,117.22,117.36,86371.0,111.8955,111.8955,111.5435,111.6767,86371.0
2022-03-14 15:10:00,117.37,117.94,117.34,117.75,170751.0,111.6862,112.2286,111.6576,112.0478,170751.0
2022-03-14 15:15:00,117.75,118.02,117.64,117.68,123604.0,112.0478,112.3047,111.9431,111.9812,123604.0
2022-03-14 15:20:00,117.66,117.77,117.52,117.77,100618.0,111.9622,112.0668,111.8289,112.0668,100618.0
2022-03-14 15:25:00,117.75,117.75,117.48,117.56,138986.0,112.0478,112.0478,111.7909,111.867,138986.0
2022-03-14 15:30:00,117.56,117.6,117.36,117.48,141352.0,111.867,111.9051,111.6767,111.7909,141352.0
2022-03-14 15:35:00,117.49,117.62,117.4,117.59,127067.0,111.8004,111.9241,111.7147,111.8955,127067.0
2022-03-14 15:40:00,117.59,117.72,117.48,117.68,146594.0,111.8955,112.0192,111.7909,111.9812,146594.0
2022-03-14 15:45:00,117.7,117.85,117.48,117.48,187511.0,112.0002,112.1429,111.7909,111.7909,187511.0
2022-03-14 15:50:00,117.48,117.61,117.24,117.32,266302.0,111.7909,111.9146,111.5625,111.6386,266302.0
2022-03-14 15:55:00,117.33,117.73,117.33,117.58,606280.0,111.6481,112.0288,111.6481,111.886,606280.0
2022-03-15 09:30:00,119.84,120.38,119.26,120.23,295856.0,114.0366,114.5504,113.4847,114.4077,295856.0
2022-03-15 09:35:00,120.18,120.42,118.29,118.34,125625.0,114.3601,114.5885,112.5616,112.6092,125625.0
2022-03-15 09:40:00,118.35,118.94,118.18,118.33,113473.0,112.6187,113.1802,112.457,112.5997,113473.0
2022-03-15 09:45:00,118.4,118.78,118.35,118.76,93585.0,112.6663,113.0279,112.6187,113.0089,93585.0
2022-03-15 09:50:00,118.77,119.07,118.64,119.03,107894.0,113.0184,113.3039,112.8947,113.2658,107894.0
2022-03-15 09:55:00,119.04,119.84,119.01,119.74,68717.0,113.2753,114.0366,113.2468,113.9414,68717.0
2022-03-15 10:00:00,119.74,119.75,119.27,119.59,99344.0,113.9414,113.9509,113.4942,113.7987,99344.0
2022-03-15 10:05:00,119.55,119.69,119.25,119.3,58882.0,113.7606,113.8938,113.4752,113.5227,58882.0
2022-03-15 10:10:00,119.3,119.35,118.79,118.97,93577.0,113.5227,113.5703,113.0374,113.2087,93577.0
2022-03-15 10:15:00,118.97,119.41,118.75,118.94,98668.0,113.2087,113.6274,112.9994,113.1802,98668.0
2022-03-15 10:20:00,118.96,119.26,118.89,119.26,74933.0,113.1992,113.4847,113.1326,113.4847,74933.0
2022-03-15 10:25:00,119.26,119.62,119.24,119.48,115726.0,113.4847,113.8272,113.4656,113.694,115726.0
2022-03-15 10:30:00,119.55,120.06,119.49,119.58,80765.0,113.7606,114.2459,113.7035,113.7892,80765.0
2022-03-15 10:35:00,119.54,119.78,119.43,119.61,66135.0,113.7511,113.9795,113.6464,113.8177,66135.0
2022-03-15 10:40:00,119.62,119.82,119.52,119.75,50180.0,113.8272,114.0175,113.7321,113.9509,50180.0
2022-03-15 10:45:00,119.76,119.83,119.6,119.79,70161.0,113.9605,114.0271,113.8082,113.989,70161.0
2022-03-15 10:50:00,119.8,119.81,119.43,119.5,63728.0,113.9985,114.008,113.6464,113.713,63728.0
2022-03-15 10:55:00,119.49,119.62,119.4,119.49,55896.0,113.7035,113.8272,113.6179,113.7035,55896.0
2022-03-15 11:00:00,119.49,119.52,119.07,119.13,82315.0,113.7035,113.7321,113.3039,113.361,82315.0
2022-03-15 11:05:00,119.13,119.43,119.13,119.35,41692.0,113.361,113.6464,113.361,113.5703,41692.0
2022-03-15 11:10:00,119.35,119.38,118.89,118.99,72043.0,113.5703,113.5989,113.1326,113.2277,72043.0
2022-03-15 11:15:00,118.99,119.04,118.83,119.02,72852.0,113.2277,113.2753,113.0755,113.2563,72852.0
2022-03-15 11:20:00,119.03,119.18,118.84,118.85,57797.0,113.2658,113.4085,113.085,113.0945,57797.0
2022-03-15 11:25:00,118.85,119.01,118.66,118.71,109544.0,113.0945,113.2468,112.9137,112.9613,109544.0
2022-03-15 11:30:00,118.72,118.88,118.62,118.87,96947.0,112.9708,113.1231,112.8757,113.1136,96947.0
2022-03-15 11:35:00,118.87,119.06,118.75,118.79,61583.0,113.1136,113.2944,112.9994,113.0374,61583.0
2022-03-15 11:40:00,118.8,118.8,118.53,118.57,64520.0,113.0469,113.0469,112.79,112.8281,64520.0
2022-03-15 11:45:00,118.56,118.74,118.45,118.74,55391.0,112.8186,112.9898,112.7139,112.9898,55391.0
2022-03-15 11:50:00,118.79,119.02,118.59,118.62,59300.0,113.0374,113.2563,112.8471,112.8757,59300.0
2022-03-15 11:55:00,118.6,118.6,118.1,118.34,40229.0,112.8566,112.8566,112.3808,112.6092,40229.0
2022-03-15 12:00:00,118.33,118.36,117.97,118.02,68061.0,112.5997,112.6283,112.2571,112.3047,68061.0
2022-03-15 12:05:00,117.99,118.28,117.95,118.19,80387.0,112.2762,112.5521,112.2381,112.4665,80387.0
2022-03-15 12:10:00,118.17,118.19,117.97,117.98,64821.0,112.4475,112.4665,112.2571,112.2667,64821.0
2022-03-15 12:15:00,117.95,118.01,117.75,117.94,61683.0,112.2381,112.2952,112.0478,112.2286,61683.0
2022-03-15 12:20:00,117.94,118.16,117.9,118.15,121019.0,112.2286,112.4379,112.1905,112.4284,121019.0
2022-03-15 12:25:00,118.14,118.51,118.12,118.45,52289.0,112.4189,112.771,112.3999,112.7139,52289.0
2022-03-15 12:30:00,118.45,118.61,118.43,118.59,42646.0,112.7139,112.8661,112.6949,112.8471,42646.0
2022-03-15 12:35:00,118.61,118.86,118.6,118.63,65618.0,112.8661,113.104,112.8566,112.8852,65618.0
2022-03-15 12:40:00,118.63,118.63,118.32,118.43,83634.0,112.8852,112.8852,112.5902,112.6949,83634.0
2022-03-15 12:45:00,118.43,118.47,118.09,118.11,63363.0,112.6949,112.7329,112.3713,112.3904,63363.0
2022-03-15 12:50:00,118.11,118.15,117.79,117.84,54792.0,112.3904,112.4284,112.0859,112.1334,54792.0
2022-03-15 12:55:00,117.85,118.25,117.83,118.22,46526.0,112.1429,112.5236,112.1239,112.495,46526.0
2022-03-15 13:00:00,118.25,118.6,118.19,118.54,26382.0,112.5236,112.8566,112.4665,112.7995,26382.0
2022-03-15 13:05:00,118.54,118.54,118.42,118.46,28883.0,112.7995,112.7995,112.6853,112.7234,28883.0
2022-03-15 13:10:00,118.45,118.46,118.11,118.11,18764.0,112.7139,112.7234,112.3904,112.3904,18764.0
2022-03-15 13:15:00,118.1,118.27,118.07,118.17,66589.0,112.3808,112.5426,112.3523,112.4475,66589.0
2022-03-15 13:20:00,118.16,118.49,118.14,118.47,32732.0,112.4379,112.752,112.4189,112.7329,32732.0
2022-03-15 13:25:00,118.49,118.73,118.38,118.38,35806.0,112.752,112.9803,112.6473,112.6473,35806.0
2022-03-15 13:30:00,118.4,118.89,118.33,118.8,40824.0,112.6663,113.1326,112.5997,113.0469,40824.0
2022-03-15 13:35:00,118.8,118.87,118.66,118.7,27962.0,113.0469,113.1136,112.9137,112.9518,27962.0
2022-03-15 13:40:00,118.68,118.88,118.59,118.77,46335.0,112.9328,113.1231,112.8471,113.0184,46335.0
2022-03-15 13:45:00,118.79,118.92,118.71,118.82,36527.0,113.0374,113.1611,112.9613,113.066,36527.0
2022-03-15 13:50:00,118.84,119.1,118.75,119.06,26972.0,113.085,113.3324,112.9994,113.2944,26972.0
2022-03-15 13:55:00,119.04,119.3,119.04,119.15,32108.0,113.2753,113.5227,113.2753,113.38,32108.0
2022-03-15 14:00:00,119.13,119.29,118.89,118.89,31450.0,113.361,113.5132,113.1326,113.1326,31450.0
2022-03-15 14:05:00,118.89,118.95,118.68,118.83,59957.0,113.1326,113.1897,112.9328,113.0755,59957.0
2022-03-15 14:10:00,118.82,118.92,118.69,118.87,34321.0,113.066,113.1611,112.9423,113.1136,34321.0
2022-03-15 14:15:00,118.85,118.9,118.5,118.58,59243.0,113.0945,113.1421,112.7615,112.8376,59243.0
2022-03-15 14:20:00,118.57,118.58,118.38,118.4,39787.0,112.8281,112.8376,112.6473,112.6663,39787.0
2022-03-15 14:25:00,118.39,118.56,118.3,118.55,26195.0,112.6568,112.8186,112.5712,112.8091,26195.0
2022-03-15 14:30:00,118.52,118.82,118.46,118.75,34572.0,112.7805,113.066,112.7234,112.9994,34572.0
2022-03-15 14:35:00,118.75,118.84,118.65,118.69,27197.0,112.9994,113.085,112.9042,112.9423,27197.0
2022-03-15 14:40:00,118.71,118.87,118.68,118.83,34820.0,112.9613,113.1136,112.9328,113.0755,34820.0
2022-03-15 14:45:00,118.83,119.27,118.81,119.24,48109.0,113.0755,113.4942,113.0565,113.4656,48109.0
2022-03-15 14:50:00,119.3,119.48,119.24,119.42,115701.0,113.5227,113.694,113.4656,113.6369,115701.0
2022-03-15 14:55:00,119.44,119.65,119.44,119.64,33796.0,113.656,113.8558,113.656,113.8463,33796.0
2022-03-15 15:00:00,119.62,119.66,119.35,119.35,32510.0,113.8272,113.8653,113.5703,113.5703,32510.0
2022-03-15 15:05:00,119.32,119.45,119.3,119.34,32076.0,113.5418,113.6655,113.5227,113.5608,32076.0
2022-03-15 15:10:00,119.35,119.6,119.35,119.44,116908.0,113.5703,113.8082,113.5703,113.656,116908.0
2022-03-15 15:15:00,119.44,119.72,119.44,119.6,65260.0,113.656,113.9224,113.656,113.8082,65260.0
2022-03-15 15:20:00,119.6,119.81,119.48,119.65,98000.0,113.8082,114.008,113.694,113.8558,98000.0
2022-03-15 15:25:00,119.65,119.73,119.55,119.61,73509.0,113.8558,113.9319,113.7606,113.8177,73509.0
2022-03-15 15:30:00,119.61,119.98,119.61,119.84,77453.0,113.8177,114.1698,113.8177,114.0366,77453.0
2022-03-15 15:35:00,119.84,120.0,119.8,119.84,109410.0,114.0366,114.1888,113.9985,114.0366,109410.0
2022-03-15 15:40:00,119.84,119.86,119.7,119.83,135733.0,114.0366,114.0556,113.9034,114.0271,135733.0
2022-03-15 15:45:00,119.84,119.91,119.58,119.8,179972.0,114.0366,114.1032,113.7892,113.9985,179972.0
2022-03-15 15:50:00,119.8,119.91,119.72,119.77,198221.0,113.9985,114.1032,113.9224,113.97,198221.0
2022-03-15 15:55:00,119.78,119.78,119.31,119.53,747091.0,113.9795,113.9795,113.5322,113.7416,747091.0
2022-03-16 09:30:00,122.85,124.25,122.81,123.6,643553.0,116.9008,118.233,116.8628,117.6145,643553.0
2022-03-16 09:35:00,123.57,124.03,123.07,123.2,197392.0,117.586,118.0237,117.1102,117.2339,197392.0
2022-03-16 09:40:00,123.2,123.58,123.18,123.55,82185.0,117.2339,117.5955,117.2148,117.5669,82185.0
2022-03-16 09:45:00,123.55,124.63,123.27,124.17,170283.0,117.5669,118.5946,117.3005,118.1569,170283.0
2022-03-16 09:50:00,124.16,124.5,124.02,124.36,94094.0,118.1474,118.4709,118.0142,118.3377,94094.0
2022-03-16 09:55:00,124.34,124.4,123.48,123.54,109920.0,118.3187,118.3758,117.5003,117.5574,109920.0
2022-03-16 10:00:00,123.59,123.89,123.45,123.66,53765.0,117.605,117.8905,117.4718,117.6716,53765.0
2022-03-16 10:05:00,123.66,124.07,123.62,123.65,105456.0,117.6716,118.0617,117.6335,117.6621,105456.0
2022-03-16 10:10:00,123.62,124.05,123.47,123.94,98057.0,117.6335,118.0427,117.4908,117.938,98057.0
2022-03-16 10:15:00,123.97,124.91,123.97,124.9,60927.0,117.9666,118.8611,117.9666,118.8515,60927.0
2022-03-16 10:20:00,124.95,125.06,124.78,124.9,66911.0,118.8991,119.0038,118.7374,118.8515,66911.0
2022-03-16 10:25:00,124.92,125.2,124.89,125.13,87399.0,118.8706,119.137,118.842,119.0704,87399.0
2022-03-16 10:30:00,125.17,125.73,125.17,125.48,125636.0,119.1085,119.6413,119.1085,119.4035,125636.0
2022-03-16 10:35:00,125.49,125.7,125.2,125.7,95820.0,119.413,119.6128,119.137,119.6128,95820.0
2022-03-16 10:40:00,125.75,125.82,125.05,125.2,76472.0,119.6604,119.727,118.9943,119.137,76472.0
2022-03-16 10:45:00,125.23,125.3,124.86,125.05,61954.0,119.1656,119.2322,118.8135,118.9943,61954.0
2022-03-16 10:50:00,125.14,125.92,125.05,125.91,87662.0,119.0799,119.8221,118.9943,119.8126,87662.0
2022-03-16 10:55:00,125.93,125.95,125.5,125.71,87841.0,119.8317,119.8507,119.4225,119.6223,87841.0
2022-03-16 11:00:00,125.71,126.11,125.4,125.93,146226.0,119.6223,120.0029,119.3273,119.8317,146226.0
2022-03-16 11:05:00,125.92,126.03,125.54,125.68,55527.0,119.8221,119.9268,119.4606,119.5938,55527.0
2022-03-16 11:10:00,125.7,125.93,125.61,125.7,37641.0,119.6128,119.8317,119.5272,119.6128,37641.0
2022-03-16 11:15:00,125.68,125.72,125.34,125.52,68151.0,119.5938,119.6318,119.2702,119.4415,68151.0
2022-03-16 11:20:00,125.54,125.62,125.36,125.48,31793.0,119.4606,119.5367,119.2893,119.4035,31793.0
2022-03-16 11:25:00,125.47,125.62,125.35,125.39,34830.0,119.3939,119.5367,119.2798,119.3178,34830.0
2022-03-16 11:30:00,125.4,125.49,125.26,125.29,87346.0,119.3273,119.413,119.1941,119.2227,87346.0
2022-03-16 11:35:00,125.28,125.28,124.75,124.91,53434.0,119.2131,119.2131,118.7088,118.8611,53434.0
2022-03-16 11:40:00,124.91,124.92,124.7,124.86,37826.0,118.8611,118.8706,118.6612,118.8135,37826.0
2022-03-16 11:45:00,124.83,124.91,124.75,124.88,50860.0,118.7849,118.8611,118.7088,118.8325,50860.0
2022-03-16 11:50:00,124.9,125.04,124.83,124.99,38496.0,118.8515,118.9848,118.7849,118.9372,38496.0
2022-03-16 11:55:00,125.01,125.18,124.69,124.95,44412.0,118.9562,119.118,118.6517,118.8991,44412.0
2022-03-16 12:00:00,124.97,125.2,124.86,125.09,41577.0,118.9182,119.137,118.8135,119.0323,41577.0
2022-03-16 12:05:00,125.1,125.17,124.87,124.87,34652.0,119.0419,119.1085,118.823,118.823,34652.0
2022-03-16 12:10:00,124.87,125.04,124.84,124.93,29602.0,118.823,118.9848,118.7944,118.8801,29602.0
2022-03-16 12:15:00,124.94,125.03,124.71,124.79,32333.0,118.8896,118.9752,118.6707,118.7469,32333.0
2022-03-16 12:20:00,124.77,124.9,124.66,124.66,49881.0,118.7278,118.8515,118.6232,118.6232,49881.0
2022-03-16 12:25:00,124.63,124.74,124.46,124.73,29151.0,118.5946,118.6993,118.4329,118.6898,29151.0
2022-03-16 12:30:00,124.73,124.79,124.6,124.74,40646.0,118.6898,118.7469,118.5661,118.6993,40646.0
2022-03-16 12:35:00,124.73,124.91,124.53,124.53,45126.0,118.6898,118.8611,118.4995,118.4995,45126.0
2022-03-16 12:40:00,124.54,124.8,124.46,124.74,41016.0,118.509,118.7564,118.4329,118.6993,41016.0
2022-03-16 12:45:00,124.76,124.76,124.14,124.3,38775.0,118.7183,118.7183,118.1283,118.2806,38775.0
2022-03-16 12:50:00,124.3,124.47,124.15,124.36,34900.0,118.2806,118.4424,118.1379,118.3377,34900.0
2022-03-16 12:55:00,124.35,124.51,124.29,124.48,65115.0,118.3282,118.4804,118.2711,118.4519,65115.0
2022-03-16 13:00:00,124.48,124.55,124.34,124.43,28584.0,118.4519,118.5185,118.3187,118.4043,28584.0
2022-03-16 13:05:00,124.42,124.46,123.97,124.01,51012.0,118.3948,118.4329,117.9666,118.0046,51012.0
2022-03-16 13:10:00,123.99,124.08,123.81,124.01,61749.0,117.9856,118.0713,117.8143,118.0046,61749.0
2022-03-16 13:15:00,124.0,124.07,123.87,123.91,30593.0,117.9951,118.0617,117.8714,117.9095,30593.0
2022-03-16 13:20:00,123.92,123.95,123.72,123.88,48565.0,117.919,117.9475,117.7287,117.8809,48565.0
2022-03-16 13:25:00,123.88,124.0,123.74,123.83,35492.0,117.8809,117.9951,117.7477,117.8334,35492.0
2022-03-16 13:30:00,123.81,124.16,123.81,124.1,35429.0,117.8143,118.1474,117.8143,118.0903,35429.0
2022-03-16 13:35:00,124.07,124.22,124.03,124.12,33128.0,118.0617,118.2045,118.0237,118.1093,33128.0
2022-03-16 13:40:00,124.12,124.12,123.86,123.96,33840.0,118.1093,118.1093,117.8619,117.9571,33840.0
2022-03-16 13:45:00,123.97,124.11,123.94,124.06,44418.0,117.9666,118.0998,117.938,118.0522,44418.0
2022-03-16 13:50:00,124.05,124.06,123.77,123.91,53072.0,118.0427,118.0522,117.7763,117.9095,53072.0
2022-03-16 13:55:00,123.91,123.98,123.79,123.79,34661.0,117.9095,117.9761,117.7953,117.7953,34661.0
2022-03-16 14:00:00,123.77,123.93,123.25,123.28,64426.0,117.7763,117.9285,117.2814,117.31,64426.0
2022-03-16 14:05:00,123.32,123.37,122.85,122.86,61979.0,117.3481,117.3956,116.9008,116.9103,61979.0
2022-03-16 14:10:00,122.8,122.9,122.54,122.54,61661.0,116.8532,116.9484,116.6058,116.6058,61661.0
2022-03-16 14:15:00,122.55,123.07,122.45,123.02,86614.0,116.6153,117.1102,116.5202,117.0626,86614.0
2022-03-16 14:20:00,123.02,123.08,122.56,122.56,35307.0,117.0626,117.1197,116.6249,116.6249,35307.0
2022-03-16 14:25:00,122.57,122.82,122.36,122.45,114839.0,116.6344,116.8723,116.4345,116.5202,114839.0
2022-03-16 14:30:00,122.42,122.44,121.94,122.32,69795.0,116.4916,116.5107,116.0349,116.3965,69795.0
2022-03-16 14:35:00,122.28,122.92,121.93,122.82,85754.0,116.3584,116.9674,116.0254,116.8723,85754.0
2022-03-16 14:40:00,122.86,123.5,122.76,123.36,136195.0,116.9103,117.5193,116.8152,117.3861,136195.0
2022-03-16 14:45:00,123.34,123.61,123.15,123.36,43851.0,117.3671,117.624,117.1863,117.3861,43851.0
2022-03-16 14:50:00,123.45,123.72,123.16,123.7,36452.0,117.4718,117.7287,117.1958,117.7097,36452.0
2022-03-16 14:55:00,123.68,124.34,123.6,123.65,65703.0,117.6906,118.3187,117.6145,117.6621,65703.0
2022-03-16 15:00:00,123.67,124.05,123.5,123.92,40870.0,117.6811,118.0427,117.5193,117.919,40870.0
2022-03-16 15:05:00,123.91,124.14,123.73,123.98,102034.0,117.9095,118.1283,117.7382,117.9761,102034.0
2022-03-16 15:10:00,123.95,124.21,123.83,124.21,34986.0,117.9475,118.195,117.8334,118.195,34986.0
2022-03-16 15:15:00,124.22,124.68,124.01,124.67,50459.0,118.2045,118.6422,118.0046,118.6327,50459.0
2022-03-16 15:20:00,124.64,124.84,124.57,124.71,57633.0,118.6041,118.7944,118.5375,118.6707,57633.0
2022-03-16 15:25:00,124.71,124.92,124.69,124.83,45173.0,118.6707,118.8706,118.6517,118.7849,45173.0
2022-03-16 15:30:00,124.85,124.86,124.31,124.46,65417.0,118.804,118.8135,118.2901,118.4329,65417.0
2022-03-16 15:35:00,124.44,124.51,124.22,124.39,64465.0,118.4138,118.4804,118.2045,118.3662,64465.0
2022-03-16 15:40:00,124.38,124.58,124.35,124.53,70412.0,118.3567,118.547,118.3282,118.4995,70412.0
2022-03-16 15:45:00,124.52,125.01,124.47,125.0,165083.0,118.4899,118.9562,118.4424,118.9467,165083.0
2022-03-16 15:50:00,124.96,125.03,124.83,124.96,234363.0,118.9086,118.9752,118.7849,118.9086,234363.0
2022-03-16 15:55:00,124.94,125.29,124.88,125.19,536071.0,118.8896,119.2227,118.8325,119.1275,536071.0
2022-03-17 09:30:00,124.94,125.0,123.7,124.32,197095.0,118.8896,118.9467,117.7097,118.2996,197095.0
2022-03-17 09:35:00,124.32,125.2,123.96,125.1,112140.0,118.2996,119.137,117.9571,119.0419,112140.0
2022-03-17 09:40:00,125.18,125.6,124.95,125.32,68441.0,119.118,119.5176,118.8991,119.2512,68441.0
2022-03-17 09:45:00,125.33,125.73,125.3,125.64,54035.0,119.2607,119.6413,119.2322,119.5557,54035.0
2022-03-17 09:50:00,125.61,125.95,125.44,125.56,44015.0,119.5272,119.8507,119.3654,119.4796,44015.0
2022-03-17 09:55:00,125.57,125.76,125.33,125.74,47811.0,119.4891,119.6699,119.2607,119.6509,47811.0
2022-03-17 10:00:00,125.77,125.93,125.39,125.91,35652.0,119.6794,119.8317,119.3178,119.8126,35652.0
2022-03-17 10:05:00,125.88,126.01,125.12,125.39,81244.0,119.7841,119.9078,119.0609,119.3178,81244.0
2022-03-17 10:10:00,125.36,125.7,124.86,125.01,41779.0,119.2893,119.6128,118.8135,118.9562,41779.0
2022-03-17 10:15:00,125.03,125.2,124.75,124.85,48076.0,118.9752,119.137,118.7088,118.804,48076.0
2022-03-17 10:20:00,124.87,125.45,124.86,125.44,22444.0,118.823,119.3749,118.8135,119.3654,22444.0
2022-03-17 10:25:00,125.48,125.56,125.18,125.41,32367.0,119.4035,119.4796,119.118,119.3368,32367.0
2022-03-17 10:30:00,125.41,125.52,125.02,125.31,40099.0,119.3368,119.4415,118.9657,119.2417,40099.0
2022-03-17 10:35:00,125.33,125.37,124.91,125.1,46157.0,119.2607,119.2988,118.8611,119.0419,46157.0
2022-03-17 10:40:00,125.14,125.3,124.97,125.12,43875.0,119.0799,119.2322,118.9182,119.0609,43875.0
2022-03-17 10:45:00,125.17,125.18,124.54,124.76,40106.0,119.1085,119.118,118.509,118.7183,40106.0
2022-03-17 10:50:00,124.8,124.87,124.44,124.45,53591.0,118.7564,118.823,118.4138,118.4233,53591.0
2022-03-17 10:55:00,124.44,124.75,124.4,124.5,33112.0,118.4138,118.7088,118.3758,118.4709,33112.0
2022-03-17 11:00:00,124.45,124.53,124.16,124.42,38351.0,118.4233,118.4995,118.1474,118.3948,38351.0
2022-03-17 11:05:00,124.37,124.8,124.31,124.71,43940.0,118.3472,118.7564,118.2901,118.6707,43940.0
2022-03-17 11:10:00,124.7,124.71,124.4,124.5,27662.0,118.6612,118.6707,118.3758,118.4709,27662.0
2022-03-17 11:15:00,124.51,124.61,124.4,124.54,36819.0,118.4804,118.5756,118.3758,118.509,36819.0
2022-03-17 11:20:00,124.52,124.78,124.48,124.77,41182.0,118.4899,118.7374,118.4519,118.7278,41182.0
2022-03-17 11:25:00,124.76,124.92,124.65,124.7,49360.0,118.7183,118.8706,118.6136,118.6612,49360.0
2022-03-17 11:30:00,124.7,124.84,124.61,124.73,32071.0,118.6612,118.7944,118.5756,118.6898,32071.0
2022-03-17 11:35:00,124.74,124.78,124.5,124.61,38303.0,118.6993,118.7374,118.4709,118.5756,38303.0
2022-03-17 11:40:00,124.61,124.79,124.61,124.75,28655.0,118.5756,118.7469,118.5756,118.7088,28655.0
2022-03-17 11:45:00,124.75,124.84,124.45,124.46,31606.0,118.7088,118.7944,118.4233,118.4329,31606.0
2022-03-17 11:50:00,124.46,124.9,124.3,124.86,32102.0,118.4329,118.8515,118.2806,118.8135,32102.0
2022-03-17 11:55:00,124.87,125.0,124.81,124.87,31749.0,118.823,118.9467,118.7659,118.823,31749.0
2022-03-17 12:00:00,124.88,125.22,124.82,125.21,23722.0,118.8325,119.156,118.7754,119.1465,23722.0
2022-03-17 12:05:00,125.23,125.47,125.17,125.41,31305.0,119.1656,119.3939,119.1085,119.3368,31305.0
2022-03-17 12:10:00,125.45,125.47,125.16,125.28,19792.0,119.3749,119.3939,119.099,119.2131,19792.0
2022-03-17 12:15:00,125.28,125.51,125.19,125.51,22406.0,119.2131,119.432,119.1275,119.432,22406.0
2022-03-17 12:20:00,125.51,125.85,125.51,125.73,31408.0,119.432,119.7555,119.432,119.6413,31408.0
2022-03-17 12:25:00,125.72,125.76,125.58,125.74,17288.0,119.6318,119.6699,119.4986,119.6509,17288.0
2022-03-17 12:30:00,125.73,125.9,125.73,125.81,28638.0,119.6413,119.8031,119.6413,119.7175,28638.0
2022-03-17 12:35:00,125.8,126.2,125.79,126.2,47402.0,119.708,120.0886,119.6984,120.0886,47402.0
2022-03-17 12:40:00,126.17,126.22,126.0,126.15,33261.0,120.06,120.1076,119.8983,120.041,33261.0
2022-03-17 12:45:00,126.16,126.17,125.74,125.74,37432.0,120.0505,120.06,119.6509,119.6509,37432.0
2022-03-17 12:50:00,125.74,126.04,125.68,125.98,22665.0,119.6509,119.9363,119.5938,119.8792,22665.0
2022-03-17 12:55:00,125.98,126.27,125.98,126.19,15385.0,119.8792,120.1552,119.8792,120.0791,15385.0
2022-03-17 13:00:00,126.17,126.17,126.01,126.16,15978.0,120.06,120.06,119.9078,120.0505,15978.0
2022-03-17 13:05:00,126.18,126.22,125.98,125.98,23295.0,120.0696,120.1076,119.8792,119.8792,23295.0
2022-03-17 13:10:00,125.96,126.05,125.82,125.83,23483.0,119.8602,119.9459,119.727,119.7365,23483.0
2022-03-17 13:15:00,125.86,126.18,125.79,126.16,30530.0,119.7651,120.0696,119.6984,120.0505,30530.0
2022-03-17 13:20:00,126.15,126.29,126.1,126.21,23513.0,120.041,120.1742,119.9934,120.0981,23513.0
2022-03-17 13:25:00,126.25,126.42,126.18,126.32,33680.0,120.1362,120.2979,120.0696,120.2028,33680.0
2022-03-17 13:30:00,126.35,126.4,126.19,126.19,25173.0,120.2313,120.2789,120.0791,120.0791,25173.0
2022-03-17 13:35:00,126.2,126.23,126.07,126.13,56834.0,120.0886,120.1171,119.9649,120.022,56834.0
2022-03-17 13:40:00,126.14,126.29,126.11,126.25,25334.0,120.0315,120.1742,120.0029,120.1362,25334.0
2022-03-17 13:45:00,126.27,126.5,126.27,126.5,17050.0,120.1552,120.3741,120.1552,120.3741,17050.0
2022-03-17 13:50:00,126.5,126.63,126.43,126.56,23667.0,120.3741,120.4978,120.3075,120.4312,23667.0
2022-03-17 13:55:00,126.56,126.68,126.55,126.57,23674.0,120.4312,120.5453,120.4216,120.4407,23674.0
2022-03-17 14:00:00,126.56,126.56,126.31,126.37,15182.0,120.4312,120.4312,120.1933,120.2504,15182.0
2022-03-17 14:05:00,126.38,126.72,126.3,126.64,45494.0,120.2599,120.5834,120.1837,120.5073,45494.0
2022-03-17 14:10:00,126.61,126.72,126.54,126.72,43197.0,120.4787,120.5834,120.4121,120.5834,43197.0
2022-03-17 14:15:00,126.75,126.75,126.53,126.69,23231.0,120.612,120.612,120.4026,120.5549,23231.0
2022-03-17 14:20:00,126.71,126.75,126.46,126.48,18448.0,120.5739,120.612,120.336,120.355,18448.0
2022-03-17 14:25:00,126.48,126.55,126.37,126.39,20228.0,120.355,120.4216,120.2504,120.2694,20228.0
2022-03-17 14:30:00,126.38,126.6,126.38,126.56,22016.0,120.2599,120.4692,120.2599,120.4312,22016.0
2022-03-17 14:35:00,126.54,126.65,126.44,126.51,24746.0,120.4121,120.5168,120.317,120.3836,24746.0
2022-03-17 14:40:00,126.49,126.62,126.41,126.59,27774.0,120.3645,120.4882,120.2884,120.4597,27774.0
2022-03-17 14:45:00,126.59,126.6,126.26,126.48,13797.0,120.4597,120.4692,120.1457,120.355,13797.0
2022-03-17 14:50:00,126.49,126.51,126.4,126.48,20388.0,120.3645,120.3836,120.2789,120.355,20388.0
2022-03-17 14:55:00,126.51,126.59,126.46,126.55,27888.0,120.3836,120.4597,120.336,120.4216,27888.0
2022-03-17 15:00:00,126.53,126.69,126.49,126.69,31850.0,120.4026,120.5549,120.3645,120.5549,31850.0
2022-03-17 15:05:00,126.68,126.74,126.52,126.56,26472.0,120.5453,120.6024,120.3931,120.4312,26472.0
2022-03-17 15:10:00,126.54,126.57,126.2,126.3,34247.0,120.4121,120.4407,120.0886,120.1837,34247.0
2022-03-17 15:15:00,126.31,126.6,126.26,126.55,34243.0,120.1933,120.4692,120.1457,120.4216,34243.0
2022-03-17 15:20:00,126.54,126.55,126.37,126.41,24473.0,120.4121,120.4216,120.2504,120.2884,24473.0
2022-03-17 15:25:00,126.44,126.63,126.44,126.58,35662.0,120.317,120.4978,120.317,120.4502,35662.0
2022-03-17 15:30:00,126.57,126.73,126.51,126.63,45852.0,120.4407,120.5929,120.3836,120.4978,45852.0
2022-03-17 15:35:00,126.62,126.7,126.52,126.69,52322.0,120.4882,120.5644,120.3931,120.5549,52322.0
2022-03-17 15:40:00,126.69,127.14,126.69,127.1,71844.0,120.5549,120.9831,120.5549,120.945,71844.0
2022-03-17 15:45:00,127.1,127.22,127.06,127.19,110673.0,120.945,121.0592,120.9069,121.0306,110673.0
2022-03-17 15:50:00,127.17,127.19,126.93,127.07,163125.0,121.0116,121.0306,120.7832,120.9165,163125.0
2022-03-17 15:55:00,127.06,127.41,127.02,127.41,460427.0,120.9069,121.24,120.8689,121.24,460427.0
2022-03-18 09:30:00,126.85,127.5,126.7,127.31,1179453.0,120.7071,121.3256,120.5644,121.1448,1179453.0
2022-03-18 09:35:00,127.29,128.09,127.25,127.96,74859.0,121.1258,121.8871,121.0877,121.7634,74859.0
2022-03-18 09:40:00,127.91,128.2,127.42,127.93,67481.0,121.7158,121.9917,121.2495,121.7348,67481.0
2022-03-18 09:45:00,127.98,128.53,127.92,128.41,59157.0,121.7824,122.3058,121.7253,122.1916,59157.0
2022-03-18 09:50:00,128.39,128.39,127.93,128.18,57680.0,122.1725,122.1725,121.7348,121.9727,57680.0
2022-03-18 09:55:00,128.25,128.99,128.23,128.63,78329.0,122.0393,122.7435,122.0203,122.4009,78329.0
2022-03-18 10:00:00,128.66,128.84,128.49,128.78,50120.0,122.4295,122.6007,122.2677,122.5436,50120.0
2022-03-18 10:05:00,128.74,129.55,128.74,129.22,88009.0,122.5056,123.2764,122.5056,122.9623,88009.0
2022-03-18 10:10:00,129.22,129.72,129.15,129.31,75468.0,122.9623,123.4381,122.8957,123.048,75468.0
2022-03-18 10:15:00,129.31,129.47,129.04,129.31,58099.0,123.048,123.2002,122.7911,123.048,58099.0
2022-03-18 10:20:00,129.3,130.16,129.25,129.72,100690.0,123.0385,123.8568,122.9909,123.4381,100690.0
2022-03-18 10:25:00,129.69,130.02,129.31,129.52,49946.0,123.4096,123.7236,123.048,123.2478,49946.0
2022-03-18 10:30:00,129.51,130.0,129.35,129.36,61874.0,123.2383,123.7046,123.086,123.0956,61874.0
2022-03-18 10:35:00,129.38,129.65,129.05,129.65,46604.0,123.1146,123.3715,122.8006,123.3715,46604.0
2022-03-18 10:40:00,129.64,129.64,129.18,129.36,50111.0,123.362,123.362,122.9243,123.0956,50111.0
2022-03-18 10:45:00,129.39,129.79,129.34,129.6,53127.0,123.1241,123.5047,123.0765,123.3239,53127.0
2022-03-18 10:50:00,129.62,129.71,129.29,129.61,39976.0,123.343,123.4286,123.029,123.3335,39976.0
2022-03-18 10:55:00,129.62,129.96,129.5,129.69,65400.0,123.343,123.6665,123.2288,123.4096,65400.0
2022-03-18 11:00:00,129.7,130.16,129.6,130.02,69930.0,123.4191,123.8568,123.3239,123.7236,69930.0
2022-03-18 11:05:00,130.04,130.24,129.93,130.15,51063.0,123.7426,123.9329,123.638,123.8473,51063.0
2022-03-18 11:10:00,130.17,130.24,129.88,130.07,50639.0,123.8663,123.9329,123.5904,123.7712,50639.0
2022-03-18 11:15:00,130.08,130.1,129.74,130.03,50984.0,123.7807,123.7997,123.4572,123.7331,50984.0
2022-03-18 11:20:00,130.04,130.04,129.48,129.72,65448.0,123.7426,123.7426,123.2098,123.4381,65448.0
2022-03-18 11:25:00,129.74,129.89,129.49,129.77,34924.0,123.4572,123.5999,123.2193,123.4857,34924.0
2022-03-18 11:30:00,129.77,130.0,129.68,129.9,46908.0,123.4857,123.7046,123.4001,123.6094,46908.0
2022-03-18 11:35:00,129.9,130.37,129.85,130.17,56892.0,123.6094,124.0567,123.5618,123.8663,56892.0
2022-03-18 11:40:00,130.16,130.18,129.82,129.86,33954.0,123.8568,123.8759,123.5333,123.5713,33954.0
2022-03-18 11:45:00,129.89,130.15,129.83,129.91,31889.0,123.5999,123.8473,123.5428,123.6189,31889.0
2022-03-18 11:50:00,129.89,130.23,129.7,129.77,46383.0,123.5999,123.9234,123.4191,123.4857,46383.0
2022-03-18 11:55:00,129.79,130.2,129.75,130.03,33368.0,123.5047,123.8949,123.4667,123.7331,33368.0
2022-03-18 12:00:00,130.02,130.22,129.88,130.18,44125.0,123.7236,123.9139,123.5904,123.8759,44125.0
2022-03-18 12:05:00,130.19,130.34,130.1,130.23,31487.0,123.8854,124.0281,123.7997,123.9234,31487.0
2022-03-18 12:10:00,130.26,130.49,130.25,130.39,38932.0,123.952,124.1708,123.9425,124.0757,38932.0
2022-03-18 12:15:00,130.43,130.51,130.28,130.3,42735.0,124.1137,124.1899,123.971,123.99,42735.0
2022-03-18 12:20:00,130.31,130.36,130.09,130.16,37280.0,123.9996,124.0471,123.7902,123.8568,37280.0
2022-03-18 12:25:00,130.15,130.26,130.0,130.24,33861.0,123.8473,123.952,123.7046,123.9329,33861.0
2022-03-18 12:30:00,130.24,130.29,130.01,130.05,34290.0,123.9329,123.9805,123.7141,123.7521,34290.0
2022-03-18 12:35:00,130.06,130.41,130.06,130.35,30874.0,123.7617,124.0947,123.7617,124.0376,30874.0
2022-03-18 12:40:00,130.34,130.42,130.22,130.33,46692.0,124.0281,124.1042,123.9139,124.0186,46692.0
2022-03-18 12:45:00,130.31,130.4,130.14,130.34,58725.0,123.9996,124.0852,123.8378,124.0281,58725.0
2022-03-18 12:50:00,130.37,130.48,130.27,130.33,38682.0,124.0567,124.1613,123.9615,124.0186,38682.0
2022-03-18 12:55:00,130.32,130.38,130.15,130.34,53457.0,124.0091,124.0662,123.8473,124.0281,53457.0
2022-03-18 13:00:00,130.33,130.54,130.33,130.41,39839.0,124.0186,124.2184,124.0186,124.0947,39839.0
2022-03-18 13:05:00,130.4,130.72,130.29,130.53,33514.0,124.0852,124.3897,123.9805,124.2089,33514.0
2022-03-18 13:10:00,130.5,130.63,130.37,130.51,33052.0,124.1804,124.3041,124.0567,124.1899,33052.0
2022-03-18 13:15:00,130.51,130.54,130.37,130.41,30084.0,124.1899,124.2184,124.0567,124.0947,30084.0
2022-03-18 13:20:00,130.42,130.57,130.26,130.42,33397.0,124.1042,124.247,123.952,124.1042,33397.0
2022-03-18 13:25:00,130.42,130.56,130.37,130.55,44249.0,124.1042,124.2374,124.0567,124.2279,44249.0
2022-03-18 13:30:00,130.56,130.62,130.48,130.53,30419.0,124.2374,124.2945,124.1613,124.2089,30419.0
2022-03-18 13:35:00,130.52,130.72,130.45,130.52,24610.0,124.1994,124.3897,124.1328,124.1994,24610.0
2022-03-18 13:40:00,130.5,130.53,130.35,130.39,52963.0,124.1804,124.2089,124.0376,124.0757,52963.0
2022-03-18 13:45:00,130.39,130.5,130.33,130.37,38947.0,124.0757,124.1804,124.0186,124.0567,38947.0
2022-03-18 13:50:00,130.38,130.5,130.32,130.47,48947.0,124.0662,124.1804,124.0091,124.1518,48947.0
2022-03-18 13:55:00,130.47,130.57,130.35,130.41,38237.0,124.1518,124.247,124.0376,124.0947,38237.0
2022-03-18 14:00:00,130.42,130.65,130.42,130.54,28739.0,124.1042,124.3231,124.1042,124.2184,28739.0
2022-03-18 14:05:00,130.53,130.55,130.32,130.35,32727.0,124.2089,124.2279,124.0091,124.0376,32727.0
2022-03-18 14:10:00,130.34,130.49,130.26,130.46,43894.0,124.0281,124.1708,123.952,124.1423,43894.0
2022-03-18 14:15:00,130.46,130.78,130.46,130.64,39226.0,124.1423,124.4468,124.1423,124.3136,39226.0
2022-03-18 14:20:00,130.64,130.68,130.44,130.6,41961.0,124.3136,124.3516,124.1233,124.2755,41961.0
2022-03-18 14:25:00,130.61,130.65,130.44,130.6,39006.0,124.285,124.3231,124.1233,124.2755,39006.0
2022-03-18 14:30:00,130.64,130.76,130.48,130.75,36671.0,124.3136,124.4278,124.1613,124.4182,36671.0
2022-03-18 14:35:00,130.77,130.9,130.75,130.86,130505.0,124.4373,124.561,124.4182,124.5229,130505.0
2022-03-18 14:40:00,130.85,130.95,130.69,130.87,43371.0,124.5134,124.6086,124.3612,124.5324,43371.0
2022-03-18 14:45:00,130.88,131.05,130.87,130.96,41703.0,124.542,124.7037,124.5324,124.6181,41703.0
2022-03-18 14:50:00,130.97,131.04,130.83,130.87,39942.0,124.6276,124.6942,124.4944,124.5324,39942.0
2022-03-18 14:55:00,130.89,131.09,130.75,130.9,60361.0,124.5515,124.7418,124.4182,124.561,60361.0
2022-03-18 15:00:00,130.89,130.97,130.8,130.94,36036.0,124.5515,124.6276,124.4658,124.599,36036.0
2022-03-18 15:05:00,130.95,131.0,130.86,130.98,33320.0,124.6086,124.6561,124.5229,124.6371,33320.0
2022-03-18 15:10:00,131.0,131.13,130.95,131.06,46162.0,124.6561,124.7798,124.6086,124.7132,46162.0
2022-03-18 15:15:00,131.06,131.12,130.92,131.12,66919.0,124.7132,124.7703,124.58,124.7703,66919.0
2022-03-18 15:20:00,131.14,131.3,131.04,131.25,64076.0,124.7894,124.9416,124.6942,124.894,64076.0
2022-03-18 15:25:00,131.26,131.34,131.05,131.14,56487.0,124.9036,124.9797,124.7037,124.7894,56487.0
2022-03-18 15:30:00,131.13,131.38,131.09,131.37,81769.0,124.7798,125.0177,124.7418,125.0082,81769.0
2022-03-18 15:35:00,131.38,131.43,130.93,130.97,106220.0,125.0177,125.0653,124.5895,124.6276,106220.0
2022-03-18 15:40:00,130.98,131.31,130.95,131.3,128653.0,124.6371,124.9511,124.6086,124.9416,128653.0
2022-03-18 15:45:00,131.3,131.4,131.13,131.3,133410.0,124.9416,125.0368,124.7798,124.9416,133410.0
2022-03-18 15:50:00,131.29,131.4,131.02,131.23,225509.0,124.9321,125.0368,124.6752,124.875,225509.0
2022-03-18 15:55:00,131.23,131.46,131.17,131.21,438848.0,124.875,125.0939,124.8179,124.856,438848.0
2022-03-21 09:30:00,129.72,131.05,129.12,130.66,411954.0,123.4381,124.7037,122.8672,124.3326,411954.0
2022-03-21 09:35:00,130.6,131.49,130.55,131.19,164062.0,124.2755,125.1224,124.2279,124.8369,164062.0
2022-03-21 09:40:00,131.25,132.28,131.24,132.26,176684.0,124.894,125.8742,124.8845,125.8551,176684.0
2022-03-21 09:45:00,132.23,132.31,130.22,130.33,127602.0,125.8266,125.9027,123.9139,124.0186,127602.0
2022-03-21 09:50:00,130.34,131.21,130.3,130.36,47947.0,124.0281,124.856,123.99,124.0471,47947.0
2022-03-21 09:55:00,130.37,131.01,130.32,130.64,40129.0,124.0567,124.6657,124.0091,124.3136,40129.0
2022-03-21 10:00:00,130.7,130.74,130.26,130.33,70941.0,124.3707,124.4087,123.952,124.0186,70941.0
2022-03-21 10:05:00,130.33,130.41,130.08,130.37,67395.0,124.0186,124.0947,123.7807,124.0567,67395.0
2022-03-21 10:10:00,130.38,130.38,129.79,129.88,89840.0,124.0662,124.0662,123.5047,123.5904,89840.0
2022-03-21 10:15:00,129.85,130.35,129.64,130.28,75727.0,123.5618,124.0376,123.362,123.971,75727.0
2022-03-21 10:20:00,130.27,130.37,129.91,130.14,124401.0,123.9615,124.0567,123.6189,123.8378,124401.0
2022-03-21 10:25:00,130.14,130.17,129.64,129.79,69557.0,123.8378,123.8663,123.362,123.5047,69557.0
2022-03-21 10:30:00,129.81,130.02,129.65,129.79,59035.0,123.5238,123.7236,123.3715,123.5047,59035.0
2022-03-21 10:35:00,129.8,130.11,129.46,130.09,80269.0,123.5143,123.8092,123.1907,123.7902,80269.0
2022-03-21 10:40:00,130.05,130.1,129.56,129.76,68271.0,123.7521,123.7997,123.2859,123.4762,68271.0
2022-03-21 10:45:00,129.78,130.23,129.59,129.99,79704.0,123.4952,123.9234,123.3144,123.6951,79704.0
2022-03-21 10:50:00,130.02,130.33,129.71,129.96,81362.0,123.7236,124.0186,123.4286,123.6665,81362.0
2022-03-21 10:55:00,129.95,130.03,129.75,130.0,64493.0,123.657,123.7331,123.4667,123.7046,64493.0
2022-03-21 11:00:00,130.0,130.08,129.42,129.42,130930.0,123.7046,123.7807,123.1527,123.1527,130930.0
2022-03-21 11:05:00,129.44,129.47,129.05,129.13,80188.0,123.1717,123.2002,122.8006,122.8767,80188.0
2022-03-21 11:10:00,129.13,129.64,129.11,129.41,40778.0,122.8767,123.362,122.8577,123.1431,40778.0
2022-03-21 11:15:00,129.41,129.74,129.36,129.55,48646.0,123.1431,123.4572,123.0956,123.2764,48646.0
2022-03-21 11:20:00,129.56,129.75,129.41,129.69,82259.0,123.2859,123.4667,123.1431,123.4096,82259.0
2022-03-21 11:25:00,129.69,129.88,129.51,129.76,69376.0,123.4096,123.5904,123.2383,123.4762,69376.0
2022-03-21 11:30:00,129.78,129.85,129.61,129.75,52251.0,123.4952,123.5618,123.3335,123.4667,52251.0
2022-03-21 11:35:00,129.78,129.86,129.3,129.3,68682.0,123.4952,123.5713,123.0385,123.0385,68682.0
2022-03-21 11:40:00,129.32,129.49,129.2,129.43,42546.0,123.0575,123.2193,122.9433,123.1622,42546.0
2022-03-21 11:45:00,129.44,129.75,129.35,129.62,39951.0,123.1717,123.4667,123.086,123.343,39951.0
2022-03-21 11:50:00,129.74,130.08,129.67,129.83,47695.0,123.4572,123.7807,123.3905,123.5428,47695.0
2022-03-21 11:55:00,129.78,130.07,129.75,129.86,28212.0,123.4952,123.7712,123.4667,123.5713,28212.0
2022-03-21 12:00:00,129.87,129.89,129.48,129.58,31525.0,123.5809,123.5999,123.2098,123.3049,31525.0
2022-03-21 12:05:00,129.6,129.87,129.45,129.82,25992.0,123.3239,123.5809,123.1812,123.5333,25992.0
2022-03-21 12:10:00,129.81,129.82,129.61,129.73,38780.0,123.5238,123.5333,123.3335,123.4476,38780.0
2022-03-21 12:15:00,129.75,129.75,129.56,129.65,22740.0,123.4667,123.4667,123.2859,123.3715,22740.0
2022-03-21 12:20:00,129.64,129.9,129.58,129.78,73441.0,123.362,123.6094,123.3049,123.4952,73441.0
2022-03-21 12:25:00,129.78,129.8,129.45,129.49,34624.0,123.4952,123.5143,123.1812,123.2193,34624.0
2022-03-21 12:30:00,129.49,129.49,129.0,129.16,95097.0,123.2193,123.2193,122.753,122.9052,95097.0
2022-03-21 12:35:00,129.14,129.15,128.63,128.75,95997.0,122.8862,122.8957,122.4009,122.5151,95997.0
2022-03-21 12:40:00,128.78,129.31,128.75,129.3,43168.0,122.5436,123.048,122.5151,123.0385,43168.0
2022-03-21 12:45:00,129.35,129.51,129.23,129.38,40603.0,123.086,123.2383,122.9719,123.1146,40603.0
2022-03-21 12:50:00,129.36,129.41,128.89,128.89,29493.0,123.0956,123.1431,122.6483,122.6483,29493.0
2022-03-21 12:55:00,128.87,129.24,128.83,129.02,97021.0,122.6293,122.9814,122.5912,122.772,97021.0
2022-03-21 13:00:00,129.0,129.08,128.88,128.96,31783.0,122.753,122.8291,122.6388,122.7149,31783.0
2022-03-21 13:05:00,128.96,129.27,128.93,129.17,46457.0,122.7149,123.0099,122.6864,122.9148,46457.0
2022-03-21 13:10:00,129.22,129.31,129.03,129.25,36847.0,122.9623,123.048,122.7815,122.9909,36847.0
2022-03-21 13:15:00,129.25,129.28,128.67,128.75,121861.0,122.9909,123.0194,122.439,122.5151,121861.0
2022-03-21 13:20:00,128.75,128.82,128.62,128.77,48260.0,122.5151,122.5817,122.3914,122.5341,48260.0
2022-03-21 13:25:00,128.78,128.98,128.74,128.85,31067.0,122.5436,122.734,122.5056,122.6103,31067.0
2022-03-21 13:30:00,128.86,129.01,128.7,128.98,49790.0,122.6198,122.7625,122.4675,122.734,49790.0
2022-03-21 13:35:00,128.97,128.98,128.67,128.77,53627.0,122.7244,122.734,122.439,122.5341,53627.0
2022-03-21 13:40:00,128.75,129.08,128.7,128.79,51854.0,122.5151,122.8291,122.4675,122.5532,51854.0
2022-03-21 13:45:00,128.81,128.93,128.68,128.87,44429.0,122.5722,122.6864,122.4485,122.6293,44429.0
2022-03-21 13:50:00,128.91,129.16,128.87,129.14,39418.0,122.6674,122.9052,122.6293,122.8862,39418.0
2022-03-21 13:55:00,129.14,129.38,129.01,129.34,51833.0,122.8862,123.1146,122.7625,123.0765,51833.0
2022-03-21 14:00:00,129.35,129.53,129.28,129.51,110417.0,123.086,123.2573,123.0194,123.2383,110417.0
2022-03-21 14:05:00,129.51,129.51,129.2,129.32,49885.0,123.2383,123.2383,122.9433,123.0575,49885.0
2022-03-21 14:10:00,129.3,129.6,129.17,129.38,63475.0,123.0385,123.3239,122.9148,123.1146,63475.0
2022-03-21 14:15:00,129.44,129.65,129.34,129.63,105226.0,123.1717,123.3715,123.0765,123.3525,105226.0
2022-03-21 14:20:00,129.63,130.23,129.61,130.1,113815.0,123.3525,123.9234,123.3335,123.7997,113815.0
2022-03-21 14:25:00,130.1,130.28,129.96,130.25,98224.0,123.7997,123.971,123.6665,123.9425,98224.0
2022-03-21 14:30:00,130.25,130.26,129.62,129.72,59099.0,123.9425,123.952,123.343,123.4381,59099.0
2022-03-21 14:35:00,129.75,129.76,129.46,129.62,74481.0,123.4667,123.4762,123.1907,123.343,74481.0
2022-03-21 14:40:00,129.6,129.65,129.21,129.64,65581.0,123.3239,123.3715,122.9528,123.362,65581.0
2022-03-21 14:45:00,129.65,129.71,129.36,129.46,54440.0,123.3715,123.4286,123.0956,123.1907,54440.0
2022-03-21 14:50:00,129.46,129.65,129.32,129.45,67974.0,123.1907,123.3715,123.0575,123.1812,67974.0
2022-03-21 14:55:00,129.45,129.45,129.02,129.11,52395.0,123.1812,123.1812,122.772,122.8577,52395.0
2022-03-21 15:00:00,129.12,129.13,128.83,128.96,73883.0,122.8672,122.8767,122.5912,122.7149,73883.0
2022-03-21 15:05:00,128.96,129.16,128.9,129.12,83557.0,122.7149,122.9052,122.6578,122.8672,83557.0
2022-03-21 15:10:00,129.1,129.35,129.1,129.27,66106.0,122.8482,123.086,122.8482,123.0099,66106.0
2022-03-21 15:15:00,129.27,129.56,129.26,129.39,73182.0,123.0099,123.2859,123.0004,123.1241,73182.0
2022-03-21 15:20:00,129.4,129.71,129.37,129.71,85702.0,123.1336,123.4286,123.1051,123.4286,85702.0
2022-03-21 15:25:00,129.69,129.75,129.55,129.69,77620.0,123.4096,123.4667,123.2764,123.4096,77620.0
2022-03-21 15:30:00,129.69,129.86,129.48,129.6,95296.0,123.4096,123.5713,123.2098,123.3239,95296.0
2022-03-21 15:35:00,129.58,129.68,129.46,129.62,86851.0,123.3049,123.4001,123.1907,123.343,86851.0
2022-03-21 15:40:00,129.62,129.76,129.41,129.49,127616.0,123.343,123.4762,123.1431,123.2193,127616.0
2022-03-21 15:45:00,129.46,129.48,129.04,129.06,136010.0,123.1907,123.2098,122.7911,122.8101,136010.0
2022-03-21 15:50:00,129.05,129.84,129.01,129.74,216592.0,122.8006,123.5523,122.7625,123.4572,216592.0
2022-03-21 15:55:00,129.77,130.1,129.68,130.1,584622.0,123.4857,123.7997,123.4001,123.7997,584622.0
2022-03-22 09:30:00,137.28,139.0,136.4,136.94,1014077.0,130.632,132.2687,129.7946,130.3085,1014077.0
2022-03-22 09:35:00,136.95,138.0,135.78,137.47,565039.0,130.318,131.3172,129.2047,130.8128,565039.0
2022-03-22 09:40:00,137.52,137.99,136.79,137.57,398123.0,130.8604,131.3076,130.1658,130.908,398123.0
2022-03-22 09:45:00,137.69,138.89,137.47,138.34,539584.0,131.0222,132.1641,130.8128,131.6407,539584.0
2022-03-22 09:50:00,138.35,138.55,137.02,137.89,425232.0,131.6502,131.8405,130.3846,131.2125,425232.0
2022-03-22 09:55:00,137.88,138.09,136.8,136.81,367971.0,131.203,131.4028,130.1753,130.1848,367971.0
2022-03-22 10:00:00,136.77,137.27,136.36,136.88,258589.0,130.1467,130.6225,129.7566,130.2514,258589.0
2022-03-22 10:05:00,136.85,137.03,136.3,136.88,213499.0,130.2228,130.3941,129.6995,130.2514,213499.0
2022-03-22 10:10:00,136.91,137.43,136.61,137.41,214192.0,130.2799,130.7748,129.9945,130.7557,214192.0
2022-03-22 10:15:00,137.37,137.58,136.1,136.18,245403.0,130.7177,130.9175,129.5092,129.5853,245403.0
2022-03-22 10:20:00,136.11,136.26,135.56,135.88,295162.0,129.5187,129.6614,128.9953,129.2998,295162.0
2022-03-22 10:25:00,135.91,136.46,135.35,135.5,230824.0,129.3284,129.8517,128.7955,128.9382,230824.0
2022-03-22 10:30:00,135.52,135.93,135.15,135.33,184578.0,128.9573,129.3474,128.6052,128.7765,184578.0
2022-03-22 10:35:00,135.34,135.98,135.16,135.45,212473.0,128.786,129.395,128.6147,128.8906,212473.0
2022-03-22 10:40:00,135.48,136.25,135.33,135.83,198216.0,128.9192,129.6519,128.7765,129.2522,198216.0
2022-03-22 10:45:00,135.89,135.91,135.05,135.22,208949.0,129.3093,129.3284,128.51,128.6718,208949.0
2022-03-22 10:50:00,135.2,135.7,135.05,135.33,162904.0,128.6528,129.1285,128.51,128.7765,162904.0
2022-03-22 10:55:00,135.3,135.53,134.75,134.76,221323.0,128.7479,128.9668,128.2245,128.2341,221323.0
2022-03-22 11:00:00,134.83,135.02,134.39,135.02,203903.0,128.3007,128.4815,127.882,128.4815,203903.0
2022-03-22 11:05:00,135.05,135.45,134.78,135.24,158054.0,128.51,128.8906,128.2531,128.6908,158054.0
2022-03-22 11:10:00,135.24,135.38,135.02,135.35,111514.0,128.6908,128.824,128.4815,128.7955,111514.0
2022-03-22 11:15:00,135.38,135.63,135.18,135.5,157970.0,128.824,129.0619,128.6337,128.9382,157970.0
2022-03-22 11:20:00,135.47,135.98,135.38,135.96,199717.0,128.9097,129.395,128.824,129.3759,199717.0
2022-03-22 11:25:00,135.94,136.19,135.41,135.65,133215.0,129.3569,129.5948,128.8526,129.081,133215.0
2022-03-22 11:30:00,135.62,136.15,135.59,136.12,123606.0,129.0524,129.5567,129.0239,129.5282,123606.0
2022-03-22 11:35:00,136.12,136.41,136.06,136.22,183089.0,129.5282,129.8042,129.4711,129.6234,183089.0
2022-03-22 11:40:00,136.24,136.48,136.12,136.22,155242.0,129.6424,129.8708,129.5282,129.6234,155242.0
2022-03-22 11:45:00,136.23,136.26,135.86,136.0,80623.0,129.6329,129.6614,129.2808,129.414,80623.0
2022-03-22 11:50:00,135.97,136.03,135.49,135.72,89919.0,129.3855,129.4426,128.9287,129.1476,89919.0
2022-03-22 11:55:00,135.77,135.92,135.72,135.79,81210.0,129.1951,129.3379,129.1476,129.2142,81210.0
2022-03-22 12:00:00,135.8,135.89,135.43,135.59,86476.0,129.2237,129.3093,128.8716,129.0239,86476.0
2022-03-22 12:05:00,135.59,135.86,135.54,135.71,67186.0,129.0239,129.2808,128.9763,129.1381,67186.0
2022-03-22 12:10:00,135.68,135.7,135.21,135.37,101039.0,129.1095,129.1285,128.6623,128.8145,101039.0
2022-03-22 12:15:00,135.32,135.39,134.75,134.77,205025.0,128.7669,128.8336,128.2245,128.2436,205025.0
2022-03-22 12:20:00,134.77,134.83,134.03,134.42,197997.0,128.2436,128.3007,127.5394,127.9105,197997.0
2022-03-22 12:25:00,134.42,134.43,134.03,134.31,142164.0,127.9105,127.92,127.5394,127.8059,142164.0
2022-03-22 12:30:00,134.32,134.32,133.45,133.69,231079.0,127.8154,127.8154,126.9875,127.2159,231079.0
2022-03-22 12:35:00,133.72,134.27,133.61,134.15,116992.0,127.2444,127.7678,127.1397,127.6536,116992.0
2022-03-22 12:40:00,134.16,134.2,133.62,133.72,107642.0,127.6631,127.7012,127.1493,127.2444,107642.0
2022-03-22 12:45:00,133.72,133.93,133.56,133.77,96143.0,127.2444,127.4443,127.0922,127.292,96143.0
2022-03-22 12:50:00,133.79,134.0,133.67,133.81,77091.0,127.311,127.5109,127.1968,127.3301,77091.0
2022-03-22 12:55:00,133.8,134.27,133.79,134.11,124308.0,127.3205,127.7678,127.311,127.6155,124308.0
2022-03-22 13:00:00,134.11,134.42,133.95,134.36,67797.0,127.6155,127.9105,127.4633,127.8534,67797.0
2022-03-22 13:05:00,134.33,134.41,134.23,134.37,67149.0,127.8249,127.901,127.7297,127.8629,67149.0
2022-03-22 13:10:00,134.37,134.37,133.84,133.9,62417.0,127.8629,127.8629,127.3586,127.4157,62417.0
2022-03-22 13:15:00,133.9,134.25,133.89,134.16,108692.0,127.4157,127.7488,127.4062,127.6631,108692.0
2022-03-22 13:20:00,134.15,134.36,134.05,134.19,76906.0,127.6536,127.8534,127.5584,127.6917,76906.0
2022-03-22 13:25:00,134.17,134.46,134.03,134.25,98286.0,127.6726,127.9486,127.5394,127.7488,98286.0
2022-03-22 13:30:00,134.26,134.55,134.22,134.51,52600.0,127.7583,128.0342,127.7202,127.9962,52600.0
2022-03-22 13:35:00,134.53,134.69,134.42,134.49,97833.0,128.0152,128.1674,127.9105,127.9771,97833.0
2022-03-22 13:40:00,134.48,134.49,133.63,133.81,110586.0,127.9676,127.9771,127.1588,127.3301,110586.0
2022-03-22 13:45:00,133.83,133.93,133.35,133.55,112428.0,127.3491,127.4443,126.8923,127.0827,112428.0
2022-03-22 13:50:00,133.59,133.72,133.24,133.3,70010.0,127.1207,127.2444,126.7877,126.8448,70010.0
2022-03-22 13:55:00,133.31,133.92,133.27,133.78,84018.0,126.8543,127.4347,126.8162,127.3015,84018.0
2022-03-22 14:00:00,133.79,133.82,133.54,133.74,54804.0,127.311,127.3396,127.0731,127.2635,54804.0
2022-03-22 14:05:00,133.77,134.19,133.72,134.17,86700.0,127.292,127.6917,127.2444,127.6726,86700.0
2022-03-22 14:10:00,134.17,134.25,133.96,134.06,46416.0,127.6726,127.7488,127.4728,127.568,46416.0
2022-03-22 14:15:00,134.05,134.09,133.71,133.88,73151.0,127.5584,127.5965,127.2349,127.3967,73151.0
2022-03-22 14:20:00,133.89,133.92,133.66,133.76,58900.0,127.4062,127.4347,127.1873,127.2825,58900.0
2022-03-22 14:25:00,133.75,133.79,133.4,133.54,92181.0,127.273,127.311,126.9399,127.0731,92181.0
2022-03-22 14:30:00,133.55,133.88,133.33,133.86,100505.0,127.0827,127.3967,126.8733,127.3776,100505.0
2022-03-22 14:35:00,133.85,133.92,133.64,133.83,71950.0,127.3681,127.4347,127.1683,127.3491,71950.0
2022-03-22 14:40:00,133.83,133.96,133.79,133.86,63970.0,127.3491,127.4728,127.311,127.3776,63970.0
2022-03-22 14:45:00,133.87,133.89,133.76,133.87,38000.0,127.3872,127.4062,127.2825,127.3872,38000.0
2022-03-22 14:50:00,133.84,134.17,133.8,134.11,84897.0,127.3586,127.6726,127.3205,127.6155,84897.0
2022-03-22 14:55:00,134.1,134.48,134.09,134.28,153727.0,127.606,127.9676,127.5965,127.7773,153727.0
2022-03-22 15:00:00,134.25,134.28,134.01,134.22,71487.0,127.7488,127.7773,127.5204,127.7202,71487.0
2022-03-22 15:05:00,134.19,134.31,134.0,134.04,145483.0,127.6917,127.8059,127.5109,127.5489,145483.0
2022-03-22 15:10:00,134.03,134.04,133.67,133.75,105292.0,127.5394,127.5489,127.1968,127.273,105292.0
2022-03-22 15:15:00,133.77,134.04,133.75,133.85,77342.0,127.292,127.5489,127.273,127.3681,77342.0
2022-03-22 15:20:00,133.85,134.04,133.8,134.03,55255.0,127.3681,127.5489,127.3205,127.5394,55255.0
2022-03-22 15:25:00,134.03,134.09,133.69,133.89,119225.0,127.5394,127.5965,127.2159,127.4062,119225.0
2022-03-22 15:30:00,133.87,133.92,133.61,133.68,102447.0,127.3872,127.4347,127.1397,127.2064,102447.0
2022-03-22 15:35:00,133.68,133.75,133.42,133.55,144345.0,127.2064,127.273,126.959,127.0827,144345.0
2022-03-22 15:40:00,133.53,133.68,133.41,133.67,144264.0,127.0636,127.2064,126.9494,127.1968,144264.0
2022-03-22 15:45:00,133.68,133.83,133.59,133.81,164853.0,127.2064,127.3491,127.1207,127.3301,164853.0
2022-03-22 15:50:00,133.82,133.92,133.22,133.24,284899.0,127.3396,127.4347,126.7686,126.7877,284899.0
2022-03-22 15:55:00,133.24,133.35,132.98,133.09,685069.0,126.7877,126.8923,126.5403,126.6449,685069.0
2022-03-23 09:30:00,132.64,132.98,131.52,131.85,363184.0,126.2167,126.5403,125.151,125.465,363184.0
2022-03-23 09:35:00,131.85,132.17,131.2,131.58,89815.0,125.465,125.7695,124.8465,125.2081,89815.0
2022-03-23 09:40:00,131.54,132.64,131.53,132.64,81476.0,125.17,126.2167,125.1605,126.2167,81476.0
2022-03-23 09:45:00,132.58,132.65,131.93,132.3,143969.0,126.1596,126.2262,125.5411,125.8932,143969.0
2022-03-23 09:50:00,132.21,132.8,132.08,132.6,75861.0,125.8075,126.369,125.6838,126.1787,75861.0
2022-03-23 09:55:00,132.64,133.37,132.52,133.21,73514.0,126.2167,126.9114,126.1025,126.7591,73514.0
2022-03-23 10:00:00,133.19,133.74,132.89,133.5,93659.0,126.7401,127.2635,126.4546,127.0351,93659.0
2022-03-23 10:05:00,133.5,133.7,133.19,133.25,62204.0,127.0351,127.2254,126.7401,126.7972,62204.0
2022-03-23 10:10:00,133.24,133.87,133.1,133.87,103942.0,126.7877,127.3872,126.6544,127.3872,103942.0
2022-03-23 10:15:00,133.88,134.1,133.71,134.06,94591.0,127.3967,127.606,127.2349,127.568,94591.0
2022-03-23 10:20:00,134.07,134.39,133.95,134.28,101994.0,127.5775,127.882,127.4633,127.7773,101994.0
2022-03-23 10:25:00,134.25,134.5,134.03,134.46,73491.0,127.7488,127.9866,127.5394,127.9486,73491.0
2022-03-23 10:30:00,134.43,134.77,134.41,134.46,84406.0,127.92,128.2436,127.901,127.9486,84406.0
2022-03-23 10:35:00,134.44,134.44,134.01,134.28,56575.0,127.9296,127.9296,127.5204,127.7773,56575.0
2022-03-23 10:40:00,134.31,134.47,134.13,134.44,39984.0,127.8059,127.9581,127.6346,127.9296,39984.0
2022-03-23 10:45:00,134.46,134.67,134.12,134.63,73924.0,127.9486,128.1484,127.6251,128.1104,73924.0
2022-03-23 10:50:00,134.62,134.9,134.58,134.8,99792.0,128.1008,128.3673,128.0628,128.2721,99792.0
2022-03-23 10:55:00,134.76,135.0,134.69,134.88,108158.0,128.2341,128.4624,128.1674,128.3482,108158.0
2022-03-23 11:00:00,134.89,135.09,134.83,135.0,52987.0,128.3578,128.5481,128.3007,128.4624,52987.0
2022-03-23 11:05:00,135.04,135.31,135.03,135.16,92779.0,128.5005,128.7574,128.491,128.6147,92779.0
2022-03-23 11:10:00,135.18,135.21,134.92,135.11,55832.0,128.6337,128.6623,128.3863,128.5671,55832.0
2022-03-23 11:15:00,135.13,135.23,134.83,134.92,62186.0,128.5861,128.6813,128.3007,128.3863,62186.0
2022-03-23 11:20:00,134.9,135.19,134.75,134.84,64110.0,128.3673,128.6432,128.2245,128.3102,64110.0
2022-03-23 11:25:00,134.85,134.98,134.52,134.59,42418.0,128.3197,128.4434,128.0057,128.0723,42418.0
2022-03-23 11:30:00,134.57,134.72,134.42,134.49,40717.0,128.0533,128.196,127.9105,127.9771,40717.0
2022-03-23 11:35:00,134.49,134.82,134.38,134.79,39233.0,127.9771,128.2912,127.8725,128.2626,39233.0
2022-03-23 11:40:00,134.78,134.91,134.53,134.76,35721.0,128.2531,128.3768,128.0152,128.2341,35721.0
2022-03-23 11:45:00,134.76,134.97,134.53,134.54,22811.0,128.2341,128.4339,128.0152,128.0247,22811.0
2022-03-23 11:50:00,134.52,134.85,134.52,134.62,15972.0,128.0057,128.3197,128.0057,128.1008,15972.0
2022-03-23 11:55:00,134.63,134.72,134.48,134.66,21841.0,128.1104,128.196,127.9676,128.1389,21841.0
2022-03-23 12:00:00,134.66,134.81,134.57,134.59,39525.0,128.1389,128.2816,128.0533,128.0723,39525.0
2022-03-23 12:05:00,134.58,134.58,134.18,134.21,61254.0,128.0628,128.0628,127.6821,127.7107,61254.0
2022-03-23 12:10:00,134.22,134.43,134.1,134.43,46887.0,127.7202,127.92,127.606,127.92,46887.0
2022-03-23 12:15:00,134.47,134.74,134.45,134.74,29884.0,127.9581,128.215,127.9391,128.215,29884.0
2022-03-23 12:20:00,134.71,134.97,134.66,134.92,46002.0,128.1865,128.4339,128.1389,128.3863,46002.0
2022-03-23 12:25:00,134.9,135.4,134.88,135.12,120641.0,128.3673,128.8431,128.3482,128.5766,120641.0
2022-03-23 12:30:00,135.1,135.35,135.02,135.05,81354.0,128.5576,128.7955,128.4815,128.51,81354.0
2022-03-23 12:35:00,135.01,135.01,134.48,134.49,52215.0,128.472,128.472,127.9676,127.9771,52215.0
2022-03-23 12:40:00,134.47,134.6,134.36,134.39,34491.0,127.9581,128.0818,127.8534,127.882,34491.0
2022-03-23 12:45:00,134.39,134.47,134.17,134.22,63521.0,127.882,127.9581,127.6726,127.7202,63521.0
2022-03-23 12:50:00,134.19,134.2,133.96,134.04,43092.0,127.6917,127.7012,127.4728,127.5489,43092.0
2022-03-23 12:55:00,134.03,134.14,133.98,134.08,49957.0,127.5394,127.6441,127.4918,127.587,49957.0
2022-03-23 13:00:00,134.06,134.14,133.83,133.88,34654.0,127.568,127.6441,127.3491,127.3967,34654.0
2022-03-23 13:05:00,133.91,133.91,133.67,133.79,40578.0,127.4252,127.4252,127.1968,127.311,40578.0
2022-03-23 13:10:00,133.79,133.85,133.61,133.8,50282.0,127.311,127.3681,127.1397,127.3205,50282.0
2022-03-23 13:15:00,133.81,133.9,133.37,133.44,56261.0,127.3301,127.4157,126.9114,126.978,56261.0
2022-03-23 13:20:00,133.45,133.64,133.44,133.61,61386.0,126.9875,127.1683,126.978,127.1397,61386.0
2022-03-23 13:25:00,133.6,133.62,133.43,133.62,65635.0,127.1302,127.1493,126.9685,127.1493,65635.0
2022-03-23 13:30:00,133.6,134.03,133.51,133.88,67746.0,127.1302,127.5394,127.0446,127.3967,67746.0
2022-03-23 13:35:00,133.9,134.19,133.89,134.14,39719.0,127.4157,127.6917,127.4062,127.6441,39719.0
2022-03-23 13:40:00,134.14,134.22,134.04,134.07,42078.0,127.6441,127.7202,127.5489,127.5775,42078.0
2022-03-23 13:45:00,134.11,134.26,134.05,134.23,55383.0,127.6155,127.7583,127.5584,127.7297,55383.0
2022-03-23 13:50:00,134.22,134.42,134.1,134.41,24560.0,127.7202,127.9105,127.606,127.901,24560.0
2022-03-23 13:55:00,134.44,134.6,134.21,134.59,39783.0,127.9296,128.0818,127.7107,128.0723,39783.0
2022-03-23 14:00:00,134.59,134.62,134.49,134.52,35759.0,128.0723,128.1008,127.9771,128.0057,35759.0
2022-03-23 14:05:00,134.52,134.63,134.42,134.45,45480.0,128.0057,128.1104,127.9105,127.9391,45480.0
2022-03-23 14:10:00,134.48,134.49,134.21,134.4,45862.0,127.9676,127.9771,127.7107,127.8915,45862.0
2022-03-23 14:15:00,134.38,134.8,134.33,134.66,45514.0,127.8725,128.2721,127.8249,128.1389,45514.0
2022-03-23 14:20:00,134.66,134.69,134.57,134.66,34202.0,128.1389,128.1674,128.0533,128.1389,34202.0
2022-03-23 14:25:00,134.65,134.83,134.64,134.82,39757.0,128.1294,128.3007,128.1199,128.2912,39757.0
2022-03-23 14:30:00,134.83,134.86,134.64,134.81,38644.0,128.3007,128.3292,128.1199,128.2816,38644.0
2022-03-23 14:35:00,134.81,134.81,134.54,134.72,41425.0,128.2816,128.2816,128.0247,128.196,41425.0
2022-03-23 14:40:00,134.74,134.76,134.47,134.57,25232.0,128.215,128.2341,127.9581,128.0533,25232.0
2022-03-23 14:45:00,134.57,134.7,134.55,134.59,16318.0,128.0533,128.177,128.0342,128.0723,16318.0
2022-03-23 14:50:00,134.61,134.66,134.25,134.36,29694.0,128.0913,128.1389,127.7488,127.8534,29694.0
2022-03-23 14:55:00,134.39,134.41,133.92,133.93,31540.0,127.882,127.901,127.4347,127.4443,31540.0
2022-03-23 15:00:00,133.94,134.27,133.92,134.19,37585.0,127.4538,127.7678,127.4347,127.6917,37585.0
2022-03-23 15:05:00,134.17,134.17,133.8,133.88,27036.0,127.6726,127.6726,127.3205,127.3967,27036.0
2022-03-23 15:10:00,133.87,134.09,133.81,133.86,45649.0,127.3872,127.5965,127.3301,127.3776,45649.0
2022-03-23 15:15:00,133.86,133.87,133.66,133.68,53621.0,127.3776,127.3872,127.1873,127.2064,53621.0
2022-03-23 15:20:00,133.67,133.79,133.5,133.61,41656.0,127.1968,127.311,127.0351,127.1397,41656.0
2022-03-23 15:25:00,133.61,133.77,133.5,133.51,52202.0,127.1397,127.292,127.0351,127.0446,52202.0
2022-03-23 15:30:00,133.51,133.7,133.49,133.61,50118.0,127.0446,127.2254,127.0256,127.1397,50118.0
2022-03-23 15:35:00,133.59,133.8,133.55,133.72,57784.0,127.1207,127.3205,127.0827,127.2444,57784.0
2022-03-23 15:40:00,133.71,133.77,133.47,133.71,71196.0,127.2349,127.292,127.0065,127.2349,71196.0
2022-03-23 15:45:00,133.71,133.77,133.36,133.39,102522.0,127.2349,127.292,126.9019,126.9304,102522.0
2022-03-23 15:50:00,133.36,133.39,133.01,133.02,116719.0,126.9019,126.9304,126.5688,126.5783,116719.0
2022-03-23 15:55:00,133.03,133.3,133.0,133.0,311253.0,126.5878,126.8448,126.5593,126.5593,311253.0
2022-03-24 09:30:00,133.75,134.19,133.1,133.23,227523.0,127.273,127.6917,126.6544,126.7782,227523.0
2022-03-24 09:35:00,133.22,133.65,133.11,133.32,73828.0,126.7686,127.1778,126.664,126.8638,73828.0
2022-03-24 09:40:00,133.32,133.99,133.15,133.32,72116.0,126.8638,127.5013,126.702,126.8638,72116.0
2022-03-24 09:45:00,133.36,133.51,132.55,132.73,79234.0,126.9019,127.0446,126.1311,126.3024,79234.0
2022-03-24 09:50:00,132.66,133.05,132.45,132.62,44915.0,126.2358,126.6069,126.0359,126.1977,44915.0
2022-03-24 09:55:00,132.62,132.74,132.29,132.32,41077.0,126.1977,126.3119,125.8837,125.9122,41077.0
2022-03-24 10:00:00,132.31,132.57,132.24,132.24,44568.0,125.9027,126.1501,125.8361,125.8361,44568.0
2022-03-24 10:05:00,132.29,132.43,131.95,131.97,54202.0,125.8837,126.0169,125.5601,125.5792,54202.0
2022-03-24 10:10:00,131.94,131.98,131.65,131.86,57878.0,125.5506,125.5887,125.2747,125.4745,57878.0
2022-03-24 10:15:00,131.83,131.92,131.34,131.6,42547.0,125.4459,125.5316,124.9797,125.2271,42547.0
2022-03-24 10:20:00,131.67,132.1,131.67,131.88,31817.0,125.2937,125.7029,125.2937,125.4935,31817.0
2022-03-24 10:25:00,131.9,132.06,131.85,131.9,35070.0,125.5126,125.6648,125.465,125.5126,35070.0
2022-03-24 10:30:00,131.89,132.34,131.74,132.05,51467.0,125.503,125.9313,125.3603,125.6553,51467.0
2022-03-24 10:35:00,132.01,132.03,131.54,131.88,70024.0,125.6172,125.6363,125.17,125.4935,70024.0
2022-03-24 10:40:00,131.88,132.22,131.84,132.22,46811.0,125.4935,125.8171,125.4555,125.8171,46811.0
2022-03-24 10:45:00,132.22,132.6,132.2,132.34,48676.0,125.8171,126.1787,125.798,125.9313,48676.0
2022-03-24 10:50:00,132.32,132.32,131.98,132.04,82627.0,125.9122,125.9122,125.5887,125.6458,82627.0
2022-03-24 10:55:00,132.06,132.06,131.72,131.96,43421.0,125.6648,125.6648,125.3413,125.5697,43421.0
2022-03-24 11:00:00,131.96,132.28,131.58,131.62,50983.0,125.5697,125.8742,125.2081,125.2461,50983.0
2022-03-24 11:05:00,131.63,131.73,131.25,131.33,54988.0,125.2556,125.3508,124.894,124.9702,54988.0
2022-03-24 11:10:00,131.34,131.63,131.27,131.39,67265.0,124.9797,125.2556,124.9131,125.0273,67265.0
2022-03-24 11:15:00,131.41,131.52,131.2,131.51,58213.0,125.0463,125.151,124.8465,125.1414,58213.0
2022-03-24 11:20:00,131.56,131.74,131.43,131.57,35380.0,125.189,125.3603,125.0653,125.1985,35380.0
2022-03-24 11:25:00,131.57,131.71,131.46,131.63,63283.0,125.1985,125.3318,125.0939,125.2556,63283.0
2022-03-24 11:30:00,131.67,131.87,131.67,131.75,44921.0,125.2937,125.484,125.2937,125.3698,44921.0
2022-03-24 11:35:00,131.72,131.92,131.58,131.81,40545.0,125.3413,125.5316,125.2081,125.4269,40545.0
2022-03-24 11:40:00,131.79,132.11,131.7,132.02,49017.0,125.4079,125.7124,125.3222,125.6267,49017.0
2022-03-24 11:45:00,132.03,132.05,131.86,131.97,35721.0,125.6363,125.6553,125.4745,125.5792,35721.0
2022-03-24 11:50:00,131.94,131.99,131.77,131.93,37531.0,125.5506,125.5982,125.3889,125.5411,37531.0
2022-03-24 11:55:00,131.93,132.07,131.73,131.91,44554.0,125.5411,125.6743,125.3508,125.5221,44554.0
2022-03-24 12:00:00,131.94,132.05,131.78,131.81,26947.0,125.5506,125.6553,125.3984,125.4269,26947.0
2022-03-24 12:05:00,131.79,131.83,131.58,131.67,32006.0,125.4079,125.4459,125.2081,125.2937,32006.0
2022-03-24 12:10:00,131.68,131.77,131.63,131.72,44807.0,125.3032,125.3889,125.2556,125.3413,44807.0
2022-03-24 12:15:00,131.7,131.8,131.64,131.73,22152.0,125.3222,125.4174,125.2651,125.3508,22152.0
2022-03-24 12:20:00,131.75,131.83,131.67,131.75,24968.0,125.3698,125.4459,125.2937,125.3698,24968.0
2022-03-24 12:25:00,131.73,131.87,131.63,131.72,52367.0,125.3508,125.484,125.2556,125.3413,52367.0
2022-03-24 12:30:00,131.72,131.75,131.56,131.59,24291.0,125.3413,125.3698,125.189,125.2176,24291.0
2022-03-24 12:35:00,131.59,131.72,131.55,131.64,21015.0,125.2176,125.3413,125.1795,125.2651,21015.0
2022-03-24 12:40:00,131.65,131.67,131.55,131.59,21413.0,125.2747,125.2937,125.1795,125.2176,21413.0
2022-03-24 12:45:00,131.59,131.63,131.47,131.52,24455.0,125.2176,125.2556,125.1034,125.151,24455.0
2022-03-24 12:50:00,131.54,131.62,131.52,131.54,20121.0,125.17,125.2461,125.151,125.17,20121.0
2022-03-24 12:55:00,131.53,131.62,131.47,131.62,17230.0,125.1605,125.2461,125.1034,125.2461,17230.0
2022-03-24 13:00:00,131.64,131.66,131.34,131.43,39827.0,125.2651,125.2842,124.9797,125.0653,39827.0
2022-03-24 13:05:00,131.44,131.62,131.4,131.5,27397.0,125.0748,125.2461,125.0368,125.1319,27397.0
2022-03-24 13:10:00,131.54,131.67,131.46,131.62,18068.0,125.17,125.2937,125.0939,125.2461,18068.0
2022-03-24 13:15:00,131.63,131.78,131.6,131.71,22332.0,125.2556,125.3984,125.2271,125.3318,22332.0
2022-03-24 13:20:00,131.69,131.82,131.69,131.73,35014.0,125.3127,125.4364,125.3127,125.3508,35014.0
2022-03-24 13:25:00,131.73,131.91,131.7,131.9,42928.0,125.3508,125.5221,125.3222,125.5126,42928.0
2022-03-24 13:30:00,131.9,132.06,131.83,132.03,33413.0,125.5126,125.6648,125.4459,125.6363,33413.0
2022-03-24 13:35:00,132.04,132.13,131.95,132.0,23210.0,125.6458,125.7314,125.5601,125.6077,23210.0
2022-03-24 13:40:00,132.02,132.16,131.99,132.08,23504.0,125.6267,125.76,125.5982,125.6838,23504.0
2022-03-24 13:45:00,132.09,132.12,132.04,132.08,27634.0,125.6934,125.7219,125.6458,125.6838,27634.0
2022-03-24 13:50:00,132.05,132.17,132.0,132.01,27521.0,125.6553,125.7695,125.6077,125.6172,27521.0
2022-03-24 13:55:00,132.01,132.06,131.9,132.06,18168.0,125.6172,125.6648,125.5126,125.6648,18168.0
2022-03-24 14:00:00,132.06,132.27,131.99,132.22,28512.0,125.6648,125.8646,125.5982,125.8171,28512.0
2022-03-24 14:05:00,132.2,132.21,132.08,132.08,27974.0,125.798,125.8075,125.6838,125.6838,27974.0
2022-03-24 14:10:00,132.07,132.09,131.94,131.97,33854.0,125.6743,125.6934,125.5506,125.5792,33854.0
2022-03-24 14:15:00,131.99,132.06,131.87,131.9,21579.0,125.5982,125.6648,125.484,125.5126,21579.0
2022-03-24 14:20:00,131.91,131.92,131.76,131.85,28321.0,125.5221,125.5316,125.3793,125.465,28321.0
2022-03-24 14:25:00,131.85,131.91,131.76,131.84,16009.0,125.465,125.5221,125.3793,125.4555,16009.0
2022-03-24 14:30:00,131.82,131.93,131.76,131.89,24574.0,125.4364,125.5411,125.3793,125.503,24574.0
2022-03-24 14:35:00,131.91,131.91,131.73,131.81,21713.0,125.5221,125.5221,125.3508,125.4269,21713.0
2022-03-24 14:40:00,131.81,131.85,131.73,131.84,23688.0,125.4269,125.465,125.3508,125.4555,23688.0
2022-03-24 14:45:00,131.82,131.95,131.75,131.86,31535.0,125.4364,125.5601,125.3698,125.4745,31535.0
2022-03-24 14:50:00,131.9,132.09,131.89,131.97,27217.0,125.5126,125.6934,125.503,125.5792,27217.0
2022-03-24 14:55:00,131.98,132.04,131.9,131.94,30218.0,125.5887,125.6458,125.5126,125.5506,30218.0
2022-03-24 15:00:00,131.93,132.08,131.91,132.02,38414.0,125.5411,125.6838,125.5221,125.6267,38414.0
2022-03-24 15:05:00,132.02,132.15,131.95,132.11,23645.0,125.6267,125.7505,125.5601,125.7124,23645.0
2022-03-24 15:10:00,132.11,132.13,132.0,132.08,27971.0,125.7124,125.7314,125.6077,125.6838,27971.0
2022-03-24 15:15:00,132.07,132.13,131.98,132.12,26952.0,125.6743,125.7314,125.5887,125.7219,26952.0
2022-03-24 15:20:00,132.13,132.26,132.12,132.24,31037.0,125.7314,125.8551,125.7219,125.8361,31037.0
2022-03-24 15:25:00,132.28,132.37,132.26,132.37,34193.0,125.8742,125.9598,125.8551,125.9598,34193.0
2022-03-24 15:30:00,132.38,132.44,132.19,132.31,44625.0,125.9693,126.0264,125.7885,125.9027,44625.0
2022-03-24 15:35:00,132.31,132.37,132.26,132.34,47314.0,125.9027,125.9598,125.8551,125.9313,47314.0
2022-03-24 15:40:00,132.32,132.34,132.05,132.14,100122.0,125.9122,125.9313,125.6553,125.7409,100122.0
2022-03-24 15:45:00,132.16,132.2,132.0,132.07,121371.0,125.76,125.798,125.6077,125.6743,121371.0
2022-03-24 15:50:00,132.09,132.18,132.02,132.05,155472.0,125.6934,125.779,125.6267,125.6553,155472.0
2022-03-24 15:55:00,132.06,132.17,132.02,132.08,229283.0,125.6648,125.7695,125.6267,125.6838,229283.0
2022-03-25 09:30:00,133.05,133.43,132.82,132.9,177590.0,126.6069,126.9685,126.388,126.4641,177590.0
2022-03-25 09:35:00,132.83,133.0,132.17,132.2,43471.0,126.3975,126.5593,125.7695,125.798,43471.0
2022-03-25 09:40:00,132.22,132.36,131.85,132.1,39768.0,125.8171,125.9503,125.465,125.7029,39768.0
2022-03-25 09:45:00,132.11,132.57,132.07,132.42,38287.0,125.7124,126.1501,125.6743,126.0074,38287.0
2022-03-25 09:50:00,132.43,132.51,132.17,132.33,28169.0,126.0169,126.093,125.7695,125.9217,28169.0
2022-03-25 09:55:00,132.38,132.58,132.0,132.1,39591.0,125.9693,126.1596,125.6077,125.7029,39591.0
2022-03-25 10:00:00,132.09,132.09,131.71,131.94,65455.0,125.6934,125.6934,125.3318,125.5506,65455.0
2022-03-25 10:05:00,131.91,132.2,131.8,132.11,41048.0,125.5221,125.798,125.4174,125.7124,41048.0
2022-03-25 10:10:00,132.11,132.52,132.1,132.43,42795.0,125.7124,126.1025,125.7029,126.0169,42795.0
2022-03-25 10:15:00,132.42,132.62,132.31,132.6,34067.0,126.0074,126.1977,125.9027,126.1787,34067.0
2022-03-25 10:20:00,132.61,133.05,132.6,132.87,112272.0,126.1882,126.6069,126.1787,126.4356,112272.0
2022-03-25 10:25:00,132.88,132.98,132.64,132.96,81868.0,126.4451,126.5403,126.2167,126.5212,81868.0
2022-03-25 10:30:00,132.95,133.18,132.92,133.0,111357.0,126.5117,126.7306,126.4832,126.5593,111357.0
2022-03-25 10:35:00,133.01,133.15,133.01,133.09,15100.0,126.5688,126.702,126.5688,126.6449,15100.0
2022-03-25 10:40:00,133.07,133.25,132.97,133.15,47730.0,126.6259,126.7972,126.5307,126.702,47730.0
2022-03-25 10:45:00,133.17,133.35,133.08,133.16,17845.0,126.7211,126.8923,126.6354,126.7115,17845.0
2022-03-25 10:50:00,133.19,133.23,133.07,133.17,100518.0,126.7401,126.7782,126.6259,126.7211,100518.0
2022-03-25 10:55:00,133.14,133.41,133.14,133.4,42325.0,126.6925,126.9494,126.6925,126.9399,42325.0
2022-03-25 11:00:00,133.42,133.47,133.07,133.12,54222.0,126.959,127.0065,126.6259,126.6735,54222.0
2022-03-25 11:05:00,133.12,133.17,132.75,132.82,85727.0,126.6735,126.7211,126.3214,126.388,85727.0
2022-03-25 11:10:00,132.83,133.2,132.74,133.12,56724.0,126.3975,126.7496,126.3119,126.6735,56724.0
2022-03-25 11:15:00,133.17,133.31,132.7,132.78,53147.0,126.7211,126.8543,126.2738,126.3499,53147.0
2022-03-25 11:20:00,132.79,132.97,132.74,132.78,21407.0,126.3595,126.5307,126.3119,126.3499,21407.0
2022-03-25 11:25:00,132.76,132.9,132.4,132.66,66816.0,126.3309,126.4641,125.9883,126.2358,66816.0
2022-03-25 11:30:00,132.69,133.0,132.52,132.89,39277.0,126.2643,126.5593,126.1025,126.4546,39277.0
2022-03-25 11:35:00,132.9,133.14,132.9,133.13,49864.0,126.4641,126.6925,126.4641,126.683,49864.0
2022-03-25 11:40:00,133.09,133.23,133.03,133.21,24301.0,126.6449,126.7782,126.5878,126.7591,24301.0
2022-03-25 11:45:00,133.24,133.24,132.78,132.84,23044.0,126.7877,126.7877,126.3499,126.407,23044.0
2022-03-25 11:50:00,132.88,132.98,132.71,132.72,47069.0,126.4451,126.5403,126.2833,126.2928,47069.0
2022-03-25 11:55:00,132.73,132.77,132.62,132.76,15021.0,126.3024,126.3404,126.1977,126.3309,15021.0
2022-03-25 12:00:00,132.75,132.85,132.74,132.84,26217.0,126.3214,126.4166,126.3119,126.407,26217.0
2022-03-25 12:05:00,132.83,133.27,132.82,133.25,31796.0,126.3975,126.8162,126.388,126.7972,31796.0
2022-03-25 12:10:00,133.25,133.34,133.13,133.17,27775.0,126.7972,126.8828,126.683,126.7211,27775.0
2022-03-25 12:15:00,133.19,133.19,132.96,133.18,36409.0,126.7401,126.7401,126.5212,126.7306,36409.0
2022-03-25 12:20:00,133.19,133.19,132.98,133.05,18814.0,126.7401,126.7401,126.5403,126.6069,18814.0
2022-03-25 12:25:00,133.11,133.21,132.97,133.17,17239.0,126.664,126.7591,126.5307,126.7211,17239.0
2022-03-25 12:30:00,133.17,133.17,132.93,133.08,26143.0,126.7211,126.7211,126.4927,126.6354,26143.0
2022-03-25 12:35:00,133.07,133.11,132.83,132.88,27513.0,126.6259,126.664,126.3975,126.4451,27513.0
2022-03-25 12:40:00,132.87,132.96,132.81,132.9,8556.0,126.4356,126.5212,126.3785,126.4641,8556.0
2022-03-25 12:45:00,132.93,133.01,132.8,132.83,28342.0,126.4927,126.5688,126.369,126.3975,28342.0
2022-03-25 12:50:00,132.82,132.9,132.66,132.77,24008.0,126.388,126.4641,126.2358,126.3404,24008.0
2022-03-25 12:55:00,132.75,132.86,132.7,132.82,44710.0,126.3214,126.4261,126.2738,126.388,44710.0
2022-03-25 13:00:00,132.83,132.87,132.71,132.84,8038.0,126.3975,126.4356,126.2833,126.407,8038.0
2022-03-25 13:05:00,132.87,132.89,132.76,132.8,11285.0,126.4356,126.4546,126.3309,126.369,11285.0
2022-03-25 13:10:00,132.77,132.87,132.69,132.8,31066.0,126.3404,126.4356,126.2643,126.369,31066.0
2022-03-25 13:15:00,132.78,133.2,132.77,133.12,25067.0,126.3499,126.7496,126.3404,126.6735,25067.0
2022-03-25 13:20:00,133.14,133.15,132.8,132.9,30767.0,126.6925,126.702,126.369,126.4641,30767.0
2022-03-25 13:25:00,132.89,133.0,132.85,132.97,70504.0,126.4546,126.5593,126.4166,126.5307,70504.0
2022-03-25 13:30:00,132.98,133.04,132.91,132.99,10711.0,126.5403,126.5974,126.4736,126.5498,10711.0
2022-03-25 13:35:00,132.97,133.08,132.94,133.04,17365.0,126.5307,126.6354,126.5022,126.5974,17365.0
2022-03-25 13:40:00,133.04,133.04,132.78,132.97,16066.0,126.5974,126.5974,126.3499,126.5307,16066.0
2022-03-25 13:45:00,133.0,133.04,132.84,132.98,23156.0,126.5593,126.5974,126.407,126.5403,23156.0
2022-03-25 13:50:00,133.04,133.04,132.88,132.96,14148.0,126.5974,126.5974,126.4451,126.5212,14148.0
2022-03-25 13:55:00,132.95,133.12,132.95,133.09,22913.0,126.5117,126.6735,126.5117,126.6449,22913.0
2022-03-25 14:00:00,133.09,133.2,133.04,133.12,17875.0,126.6449,126.7496,126.5974,126.6735,17875.0
2022-03-25 14:05:00,133.11,133.2,133.09,133.14,14413.0,126.664,126.7496,126.6449,126.6925,14413.0
2022-03-25 14:10:00,133.15,133.18,133.05,133.07,13899.0,126.702,126.7306,126.6069,126.6259,13899.0
2022-03-25 14:15:00,133.08,133.16,133.06,133.1,18384.0,126.6354,126.7115,126.6164,126.6544,18384.0
2022-03-25 14:20:00,133.1,133.21,133.09,133.19,13216.0,126.6544,126.7591,126.6449,126.7401,13216.0
2022-03-25 14:25:00,133.2,133.32,133.16,133.31,26572.0,126.7496,126.8638,126.7115,126.8543,26572.0
2022-03-25 14:30:00,133.3,133.43,133.24,133.35,26774.0,126.8448,126.9685,126.7877,126.8923,26774.0
2022-03-25 14:35:00,133.34,133.45,133.29,133.34,27164.0,126.8828,126.9875,126.8352,126.8828,27164.0
2022-03-25 14:40:00,133.34,133.36,133.22,133.27,29776.0,126.8828,126.9019,126.7686,126.8162,29776.0
2022-03-25 14:45:00,133.28,133.3,133.16,133.21,32910.0,126.8257,126.8448,126.7115,126.7591,32910.0
2022-03-25 14:50:00,133.23,133.47,133.2,133.44,27944.0,126.7782,127.0065,126.7496,126.978,27944.0
2022-03-25 14:55:00,133.44,133.53,133.4,133.49,37537.0,126.978,127.0636,126.9399,127.0256,37537.0
2022-03-25 15:00:00,133.49,133.58,133.43,133.54,40223.0,127.0256,127.1112,126.9685,127.0731,40223.0
2022-03-25 15:05:00,133.55,133.58,133.32,133.4,84700.0,127.0827,127.1112,126.8638,126.9399,84700.0
2022-03-25 15:10:00,133.4,133.61,133.4,133.6,55711.0,126.9399,127.1397,126.9399,127.1302,55711.0
2022-03-25 15:15:00,133.6,133.63,133.37,133.38,29871.0,127.1302,127.1588,126.9114,126.9209,29871.0
2022-03-25 15:20:00,133.35,133.35,133.09,133.15,28993.0,126.8923,126.8923,126.6449,126.702,28993.0
2022-03-25 15:25:00,133.13,133.16,132.99,133.01,53660.0,126.683,126.7115,126.5498,126.5688,53660.0
2022-03-25 15:30:00,133.0,133.1,132.9,133.08,97064.0,126.5593,126.6544,126.4641,126.6354,97064.0
2022-03-25 15:35:00,133.07,133.27,133.02,133.19,76043.0,126.6259,126.8162,126.5783,126.7401,76043.0
2022-03-25 15:40:00,133.18,133.49,133.1,133.28,89508.0,126.7306,127.0256,126.6544,126.8257,89508.0
2022-03-25 15:45:00,133.28,133.58,133.27,133.52,96155.0,126.8257,127.1112,126.8162,127.0541,96155.0
2022-03-25 15:50:00,133.53,133.78,133.48,133.71,159121.0,127.0636,127.3015,127.016,127.2349,159121.0
2022-03-25 15:55:00,133.71,133.87,133.6,133.68,318874.0,127.2349,127.3872,127.1302,127.2064,318874.0
2022-03-28 09:30:00,133.76,134.3,133.27,133.82,222150.0,127.2825,127.7963,126.8162,127.3396,222150.0
2022-03-28 09:35:00,133.83,134.26,133.47,134.19,70316.0,127.3491,127.7583,127.0065,127.6917,70316.0
2022-03-28 09:40:00,134.15,134.21,133.4,133.62,58677.0,127.6536,127.7107,126.9399,127.1493,58677.0
2022-03-28 09:45:00,133.64,133.77,133.4,133.46,71198.0,127.1683,127.292,126.9399,126.997,71198.0
2022-03-28 09:50:00,133.48,134.02,133.48,134.02,35348.0,127.016,127.5299,127.016,127.5299,35348.0
2022-03-28 09:55:00,134.06,134.15,133.87,134.12,57884.0,127.568,127.6536,127.3872,127.6251,57884.0
2022-03-28 10:00:00,134.17,134.17,133.31,133.38,95919.0,127.6726,127.6726,126.8543,126.9209,95919.0
2022-03-28 10:05:00,133.38,133.4,132.78,132.9,81998.0,126.9209,126.9399,126.3499,126.4641,81998.0
2022-03-28 10:10:00,132.92,133.13,132.92,133.02,72019.0,126.4832,126.683,126.4832,126.5783,72019.0
2022-03-28 10:15:00,133.0,133.03,132.55,132.66,62814.0,126.5593,126.5878,126.1311,126.2358,62814.0
2022-03-28 10:20:00,132.69,132.7,132.42,132.57,37909.0,126.2643,126.2738,126.0074,126.1501,37909.0
2022-03-28 10:25:00,132.53,132.59,132.17,132.56,38504.0,126.112,126.1691,125.7695,126.1406,38504.0
2022-03-28 10:30:00,132.58,132.76,132.51,132.55,49460.0,126.1596,126.3309,126.093,126.1311,49460.0
2022-03-28 10:35:00,132.55,132.59,132.36,132.53,45342.0,126.1311,126.1691,125.9503,126.112,45342.0
2022-03-28 10:40:00,132.53,132.87,132.44,132.79,39903.0,126.112,126.4356,126.0264,126.3595,39903.0
2022-03-28 10:45:00,132.8,132.96,132.64,132.81,52486.0,126.369,126.5212,126.2167,126.3785,52486.0
2022-03-28 10:50:00,132.78,132.97,132.7,132.93,49423.0,126.3499,126.5307,126.2738,126.4927,49423.0
2022-03-28 10:55:00,132.92,133.14,132.87,133.12,66466.0,126.4832,126.6925,126.4356,126.6735,66466.0
2022-03-28 11:00:00,133.16,133.31,132.78,132.92,27828.0,126.7115,126.8543,126.3499,126.4832,27828.0
2022-03-28 11:05:00,132.93,133.03,132.76,132.92,56872.0,126.4927,126.5878,126.3309,126.4832,56872.0
2022-03-28 11:10:00,132.92,133.14,132.89,133.05,86021.0,126.4832,126.6925,126.4546,126.6069,86021.0
2022-03-28 11:15:00,133.03,133.18,132.85,133.03,25353.0,126.5878,126.7306,126.4166,126.5878,25353.0
2022-03-28 11:20:00,133.02,133.05,132.87,133.02,39228.0,126.5783,126.6069,126.4356,126.5783,39228.0
2022-03-28 11:25:00,133.02,133.03,132.81,133.02,69928.0,126.5783,126.5878,126.3785,126.5783,69928.0
2022-03-28 11:30:00,133.05,133.05,132.65,132.81,21753.0,126.6069,126.6069,126.2262,126.3785,21753.0
2022-03-28 11:35:00,132.76,132.79,132.71,132.75,17228.0,126.3309,126.3595,126.2833,126.3214,17228.0
2022-03-28 11:40:00,132.77,132.84,132.72,132.79,26365.0,126.3404,126.407,126.2928,126.3595,26365.0
2022-03-28 11:45:00,132.76,132.92,132.71,132.76,19599.0,126.3309,126.4832,126.2833,126.3309,19599.0
2022-03-28 11:50:00,132.75,133.02,132.71,132.84,53476.0,126.3214,126.5783,126.2833,126.407,53476.0
2022-03-28 11:55:00,132.84,132.9,132.71,132.78,23060.0,126.407,126.4641,126.2833,126.3499,23060.0
2022-03-28 12:00:00,132.76,133.04,132.75,132.9,68035.0,126.3309,126.5974,126.3214,126.4641,68035.0
2022-03-28 12:05:00,132.9,132.97,132.81,132.87,17704.0,126.4641,126.5307,126.3785,126.4356,17704.0
2022-03-28 12:10:00,132.85,132.9,132.7,132.9,24786.0,126.4166,126.4641,126.2738,126.4641,24786.0
2022-03-28 12:15:00,132.88,132.94,132.68,132.73,15957.0,126.4451,126.5022,126.2548,126.3024,15957.0
2022-03-28 12:20:00,132.71,132.72,132.22,132.24,34034.0,126.2833,126.2928,125.8171,125.8361,34034.0
2022-03-28 12:25:00,132.25,132.48,132.2,132.47,34086.0,125.8456,126.0645,125.798,126.055,34086.0
2022-03-28 12:30:00,132.47,132.61,132.43,132.5,34615.0,126.055,126.1882,126.0169,126.0835,34615.0
2022-03-28 12:35:00,132.55,132.6,132.45,132.57,22512.0,126.1311,126.1787,126.0359,126.1501,22512.0
2022-03-28 12:40:00,132.56,132.63,132.46,132.53,35826.0,126.1406,126.2072,126.0454,126.112,35826.0
2022-03-28 12:45:00,132.52,132.61,132.29,132.59,31437.0,126.1025,126.1882,125.8837,126.1691,31437.0
2022-03-28 12:50:00,132.58,132.65,132.44,132.55,33759.0,126.1596,126.2262,126.0264,126.1311,33759.0
2022-03-28 12:55:00,132.59,132.85,132.57,132.85,30233.0,126.1691,126.4166,126.1501,126.4166,30233.0
2022-03-28 13:00:00,132.85,133.01,132.85,132.88,130808.0,126.4166,126.5688,126.4166,126.4451,130808.0
2022-03-28 13:05:00,132.88,132.89,132.55,132.71,43578.0,126.4451,126.4546,126.1311,126.2833,43578.0
2022-03-28 13:10:00,132.69,133.06,132.68,133.05,24911.0,126.2643,126.6164,126.2548,126.6069,24911.0
2022-03-28 13:15:00,133.05,133.08,132.97,133.02,17542.0,126.6069,126.6354,126.5307,126.5783,17542.0
2022-03-28 13:20:00,133.03,133.2,132.88,133.2,53036.0,126.5878,126.7496,126.4451,126.7496,53036.0
2022-03-28 13:25:00,133.19,133.36,133.01,133.33,67630.0,126.7401,126.9019,126.5688,126.8733,67630.0
2022-03-28 13:30:00,133.34,133.44,133.26,133.42,27128.0,126.8828,126.978,126.8067,126.959,27128.0
2022-03-28 13:35:00,133.43,133.52,133.36,133.44,25742.0,126.9685,127.0541,126.9019,126.978,25742.0
2022-03-28 13:40:00,133.45,133.47,133.3,133.36,51358.0,126.9875,127.0065,126.8448,126.9019,51358.0
2022-03-28 13:45:00,133.35,133.42,133.27,133.41,29078.0,126.8923,126.959,126.8162,126.9494,29078.0
2022-03-28 13:50:00,133.4,133.43,133.18,133.27,17138.0,126.9399,126.9685,126.7306,126.8162,17138.0
2022-03-28 13:55:00,133.27,133.41,133.22,133.34,22408.0,126.8162,126.9494,126.7686,126.8828,22408.0
2022-03-28 14:00:00,133.31,133.42,133.23,133.23,30968.0,126.8543,126.959,126.7782,126.7782,30968.0
2022-03-28 14:05:00,133.24,133.41,133.1,133.4,22266.0,126.7877,126.9494,126.6544,126.9399,22266.0
2022-03-28 14:10:00,133.41,133.43,133.22,133.36,24077.0,126.9494,126.9685,126.7686,126.9019,24077.0
2022-03-28 14:15:00,133.36,133.42,133.18,133.19,16918.0,126.9019,126.959,126.7306,126.7401,16918.0
2022-03-28 14:20:00,133.18,133.37,133.18,133.33,22980.0,126.7306,126.9114,126.7306,126.8733,22980.0
2022-03-28 14:25:00,133.34,133.58,133.29,133.58,29203.0,126.8828,127.1112,126.8352,127.1112,29203.0
2022-03-28 14:30:00,133.56,133.7,133.54,133.62,42587.0,127.0922,127.2254,127.0731,127.1493,42587.0
2022-03-28 14:35:00,133.61,133.61,133.45,133.56,25710.0,127.1397,127.1397,126.9875,127.0922,25710.0
2022-03-28 14:40:00,133.53,133.9,133.52,133.72,40782.0,127.0636,127.4157,127.0541,127.2444,40782.0
2022-03-28 14:45:00,133.74,133.95,133.73,133.89,27211.0,127.2635,127.4633,127.2539,127.4062,27211.0
2022-03-28 14:50:00,133.91,134.27,133.91,134.25,34478.0,127.4252,127.7678,127.4252,127.7488,34478.0
2022-03-28 14:55:00,134.24,134.44,134.22,134.44,46171.0,127.7392,127.9296,127.7202,127.9296,46171.0
2022-03-28 15:00:00,134.41,134.42,134.15,134.19,47425.0,127.901,127.9105,127.6536,127.6917,47425.0
2022-03-28 15:05:00,134.19,134.3,134.18,134.23,42043.0,127.6917,127.7963,127.6821,127.7297,42043.0
2022-03-28 15:10:00,134.19,134.32,134.07,134.31,34858.0,127.6917,127.8154,127.5775,127.8059,34858.0
2022-03-28 15:15:00,134.31,134.35,134.15,134.15,27362.0,127.8059,127.8439,127.6536,127.6536,27362.0
2022-03-28 15:20:00,134.14,134.37,134.13,134.29,29306.0,127.6441,127.8629,127.6346,127.7868,29306.0
2022-03-28 15:25:00,134.29,134.43,134.27,134.4,36091.0,127.7868,127.92,127.7678,127.8915,36091.0
2022-03-28 15:30:00,134.39,134.57,134.38,134.52,54759.0,127.882,128.0533,127.8725,128.0057,54759.0
2022-03-28 15:35:00,134.53,134.63,134.44,134.5,62065.0,128.0152,128.1104,127.9296,127.9866,62065.0
2022-03-28 15:40:00,134.48,134.66,134.47,134.56,68974.0,127.9676,128.1389,127.9581,128.0437,68974.0
2022-03-28 15:45:00,134.56,134.78,134.54,134.75,127186.0,128.0437,128.2531,128.0247,128.2245,127186.0
2022-03-28 15:50:00,134.74,134.74,134.47,134.67,172836.0,128.215,128.215,127.9581,128.1484,172836.0
2022-03-28 15:55:00,134.67,134.86,134.61,134.79,317622.0,128.1484,128.3292,128.0913,128.2626,317622.0
2022-03-29 09:30:00,137.85,138.62,137.57,138.41,347820.0,131.1744,131.9071,130.908,131.7073,347820.0
2022-03-29 09:35:00,138.41,138.55,137.55,138.0,149769.0,131.7073,131.8405,130.8889,131.3172,149769.0
2022-03-29 09:40:00,138.04,138.18,137.5,137.51,83016.0,131.3552,131.4884,130.8414,130.8509,83016.0
2022-03-29 09:45:00,137.55,137.97,137.2,137.21,77952.0,130.8889,131.2886,130.5559,130.5654,77952.0
2022-03-29 09:50:00,137.22,137.8,137.01,137.62,78891.0,130.5749,131.1268,130.3751,130.9556,78891.0
2022-03-29 09:55:00,137.63,137.87,137.45,137.5,71575.0,130.9651,131.1935,130.7938,130.8414,71575.0
2022-03-29 10:00:00,137.5,137.74,137.23,137.26,49393.0,130.8414,131.0697,130.5844,130.613,49393.0
2022-03-29 10:05:00,137.23,137.63,137.2,137.53,58263.0,130.5844,130.9651,130.5559,130.8699,58263.0
2022-03-29 10:10:00,137.53,137.81,136.95,137.27,73177.0,130.8699,131.1364,130.318,130.6225,73177.0
2022-03-29 10:15:00,137.31,137.38,137.07,137.18,82995.0,130.6606,130.7272,130.4322,130.5369,82995.0
2022-03-29 10:20:00,137.18,137.64,137.18,137.56,95522.0,130.5369,130.9746,130.5369,130.8985,95522.0
2022-03-29 10:25:00,137.55,138.17,137.49,138.1,81486.0,130.8889,131.4789,130.8319,131.4123,81486.0
2022-03-29 10:30:00,138.05,138.23,137.7,137.87,47599.0,131.3647,131.536,131.0317,131.1935,47599.0
2022-03-29 10:35:00,137.88,137.93,137.6,137.89,59114.0,131.203,131.2505,130.9365,131.2125,59114.0
2022-03-29 10:40:00,137.91,138.04,137.56,137.82,52408.0,131.2315,131.3552,130.8985,131.1459,52408.0
2022-03-29 10:45:00,137.87,138.11,137.76,137.93,75720.0,131.1935,131.4218,131.0888,131.2505,75720.0
2022-03-29 10:50:00,137.95,138.28,137.95,138.28,65363.0,131.2696,131.5836,131.2696,131.5836,65363.0
2022-03-29 10:55:00,138.28,138.42,138.2,138.4,67530.0,131.5836,131.7168,131.5075,131.6978,67530.0
2022-03-29 11:00:00,138.4,138.58,138.24,138.37,46675.0,131.6978,131.8691,131.5455,131.6692,46675.0
2022-03-29 11:05:00,138.38,138.66,138.38,138.65,49235.0,131.6788,131.9452,131.6788,131.9357,49235.0
2022-03-29 11:10:00,138.65,138.69,138.33,138.57,61288.0,131.9357,131.9737,131.6312,131.8596,61288.0
2022-03-29 11:15:00,138.54,138.83,138.4,138.79,56981.0,131.831,132.107,131.6978,132.0689,56981.0
2022-03-29 11:20:00,138.76,138.9,138.57,138.79,68462.0,132.0404,132.1736,131.8596,132.0689,68462.0
2022-03-29 11:25:00,138.84,139.3,138.78,138.96,137235.0,132.1165,132.5542,132.0594,132.2307,137235.0
2022-03-29 11:30:00,138.94,139.21,138.81,139.19,84844.0,132.2116,132.4686,132.0879,132.4495,84844.0
2022-03-29 11:35:00,139.2,139.26,138.79,139.26,52974.0,132.459,132.5161,132.0689,132.5161,52974.0
2022-03-29 11:40:00,139.22,139.24,138.77,138.96,31468.0,132.4781,132.4971,132.0499,132.2307,31468.0
2022-03-29 11:45:00,138.97,138.97,138.63,138.8,25179.0,132.2402,132.2402,131.9166,132.0784,25179.0
2022-03-29 11:50:00,138.78,138.83,138.44,138.64,34900.0,132.0594,132.107,131.7358,131.9262,34900.0
2022-03-29 11:55:00,138.63,138.72,138.45,138.71,22009.0,131.9166,132.0023,131.7454,131.9928,22009.0
2022-03-29 12:00:00,138.73,138.75,138.45,138.75,29231.0,132.0118,132.0308,131.7454,132.0308,29231.0
2022-03-29 12:05:00,138.77,138.86,138.59,138.84,34447.0,132.0499,132.1355,131.8786,132.1165,34447.0
2022-03-29 12:10:00,138.86,138.86,138.55,138.66,24946.0,132.1355,132.1355,131.8405,131.9452,24946.0
2022-03-29 12:15:00,138.64,138.78,138.59,138.72,29578.0,131.9262,132.0594,131.8786,132.0023,29578.0
2022-03-29 12:20:00,138.72,138.75,138.56,138.75,25056.0,132.0023,132.0308,131.85,132.0308,25056.0
2022-03-29 12:25:00,138.74,138.76,138.58,138.59,23128.0,132.0213,132.0404,131.8691,131.8786,23128.0
2022-03-29 12:30:00,138.62,138.62,138.19,138.22,26832.0,131.9071,131.9071,131.498,131.5265,26832.0
2022-03-29 12:35:00,138.21,138.6,138.13,138.58,37684.0,131.517,131.8881,131.4409,131.8691,37684.0
2022-03-29 12:40:00,138.59,138.97,138.56,138.9,39673.0,131.8786,132.2402,131.85,132.1736,39673.0
2022-03-29 12:45:00,138.91,139.19,138.9,139.18,64458.0,132.1831,132.4495,132.1736,132.44,64458.0
2022-03-29 12:50:00,139.17,139.23,138.82,138.86,28046.0,132.4305,132.4876,132.0974,132.1355,28046.0
2022-03-29 12:55:00,138.87,139.02,138.84,139.0,21991.0,132.145,132.2878,132.1165,132.2687,21991.0
2022-03-29 13:00:00,139.0,139.01,138.8,138.92,25685.0,132.2687,132.2782,132.0784,132.1926,25685.0
2022-03-29 13:05:00,138.91,138.98,138.67,138.69,28986.0,132.1831,132.2497,131.9547,131.9737,28986.0
2022-03-29 13:10:00,138.7,138.82,138.64,138.72,22830.0,131.9833,132.0974,131.9262,132.0023,22830.0
2022-03-29 13:15:00,138.72,138.82,138.66,138.82,23065.0,132.0023,132.0974,131.9452,132.0974,23065.0
2022-03-29 13:20:00,138.78,138.81,138.56,138.66,26127.0,132.0594,132.0879,131.85,131.9452,26127.0
2022-03-29 13:25:00,138.67,138.86,138.54,138.74,42260.0,131.9547,132.1355,131.831,132.0213,42260.0
2022-03-29 13:30:00,138.76,138.86,138.63,138.71,20380.0,132.0404,132.1355,131.9166,131.9928,20380.0
2022-03-29 13:35:00,138.7,138.92,138.7,138.9,24579.0,131.9833,132.1926,131.9833,132.1736,24579.0
2022-03-29 13:40:00,138.91,138.96,138.77,138.79,21177.0,132.1831,132.2307,132.0499,132.0689,21177.0
2022-03-29 13:45:00,138.79,138.98,138.65,138.89,29052.0,132.0689,132.2497,131.9357,132.1641,29052.0
2022-03-29 13:50:00,138.86,139.04,138.86,138.89,29846.0,132.1355,132.3068,132.1355,132.1641,29846.0
2022-03-29 13:55:00,138.89,138.94,138.78,138.78,13508.0,132.1641,132.2116,132.0594,132.0594,13508.0
2022-03-29 14:00:00,138.8,138.87,138.72,138.78,19690.0,132.0784,132.145,132.0023,132.0594,19690.0
2022-03-29 14:05:00,138.78,138.79,138.63,138.72,16682.0,132.0594,132.0689,131.9166,132.0023,16682.0
2022-03-29 14:10:00,138.72,138.98,138.7,138.9,37255.0,132.0023,132.2497,131.9833,132.1736,37255.0
2022-03-29 14:15:00,138.89,138.97,138.86,138.94,30167.0,132.1641,132.2402,132.1355,132.2116,30167.0
2022-03-29 14:20:00,138.94,139.01,138.86,138.92,22157.0,132.2116,132.2782,132.1355,132.1926,22157.0
2022-03-29 14:25:00,138.91,138.99,138.84,138.94,32117.0,132.1831,132.2592,132.1165,132.2116,32117.0
2022-03-29 14:30:00,138.94,139.01,138.85,138.98,26429.0,132.2116,132.2782,132.126,132.2497,26429.0
2022-03-29 14:35:00,139.01,139.21,139.01,139.15,35181.0,132.2782,132.4686,132.2782,132.4115,35181.0
2022-03-29 14:40:00,139.12,139.18,139.01,139.15,17259.0,132.3829,132.44,132.2782,132.4115,17259.0
2022-03-29 14:45:00,139.13,139.22,139.03,139.16,71511.0,132.3924,132.4781,132.2973,132.421,71511.0
2022-03-29 14:50:00,139.15,139.32,139.06,139.26,24261.0,132.4115,132.5732,132.3258,132.5161,24261.0
2022-03-29 14:55:00,139.26,139.33,139.2,139.24,27339.0,132.5161,132.5828,132.459,132.4971,27339.0
2022-03-29 15:00:00,139.22,139.24,138.98,139.21,34369.0,132.4781,132.4971,132.2497,132.4686,34369.0
2022-03-29 15:05:00,139.2,139.27,139.17,139.2,22055.0,132.459,132.5257,132.4305,132.459,22055.0
2022-03-29 15:10:00,139.19,139.25,139.07,139.07,42202.0,132.4495,132.5066,132.3353,132.3353,42202.0
2022-03-29 15:15:00,139.07,139.17,139.03,139.14,37081.0,132.3353,132.4305,132.2973,132.402,37081.0
2022-03-29 15:20:00,139.14,139.27,139.14,139.15,39299.0,132.402,132.5257,132.402,132.4115,39299.0
2022-03-29 15:25:00,139.15,139.33,139.13,139.31,35827.0,132.4115,132.5828,132.3924,132.5637,35827.0
2022-03-29 15:30:00,139.32,139.67,139.29,139.66,79183.0,132.5732,132.9063,132.5447,132.8968,79183.0
2022-03-29 15:35:00,139.65,139.75,139.32,139.36,83155.0,132.8873,132.9824,132.5732,132.6113,83155.0
2022-03-29 15:40:00,139.36,139.39,139.0,139.19,67861.0,132.6113,132.6398,132.2687,132.4495,67861.0
2022-03-29 15:45:00,139.19,139.33,139.1,139.21,106722.0,132.4495,132.5828,132.3639,132.4686,106722.0
2022-03-29 15:50:00,139.21,139.28,138.86,138.94,138491.0,132.4686,132.5352,132.1355,132.2116,138491.0
2022-03-29 15:55:00,138.95,139.17,138.9,139.17,281687.0,132.2212,132.4305,132.1736,132.4305,281687.0
2022-03-30 09:30:00,138.98,139.5,138.58,139.17,244426.0,132.2497,132.7445,131.8691,132.4305,244426.0
2022-03-30 09:35:00,139.09,139.43,138.35,138.72,97587.0,132.3544,132.6779,131.6502,132.0023,97587.0
2022-03-30 09:40:00,138.71,139.32,138.39,139.27,53132.0,131.9928,132.5732,131.6883,132.5257,53132.0
2022-03-30 09:45:00,139.25,139.77,139.17,139.54,64487.0,132.5066,133.0014,132.4305,132.7826,64487.0
2022-03-30 09:50:00,139.54,139.86,139.18,139.56,48837.0,132.7826,133.0871,132.44,132.8016,48837.0
2022-03-30 09:55:00,139.53,139.54,139.29,139.34,57083.0,132.7731,132.7826,132.5447,132.5923,57083.0
2022-03-30 10:00:00,139.31,139.67,138.96,139.23,49966.0,132.5637,132.9063,132.2307,132.4876,49966.0
2022-03-30 10:05:00,139.31,139.45,138.83,139.11,77684.0,132.5637,132.6969,132.107,132.3734,77684.0
2022-03-30 10:10:00,139.13,139.16,138.72,139.12,38279.0,132.3924,132.421,132.0023,132.3829,38279.0
2022-03-30 10:15:00,139.17,139.2,138.6,138.64,38150.0,132.4305,132.459,131.8881,131.9262,38150.0
2022-03-30 10:20:00,138.64,138.78,138.5,138.69,39764.0,131.9262,132.0594,131.7929,131.9737,39764.0
2022-03-30 10:25:00,138.7,138.82,138.38,138.39,37067.0,131.9833,132.0974,131.6788,131.6883,37067.0
2022-03-30 10:30:00,138.43,138.53,138.26,138.53,26567.0,131.7263,131.8215,131.5646,131.8215,26567.0
2022-03-30 10:35:00,138.53,138.73,138.3,138.63,51489.0,131.8215,132.0118,131.6026,131.9166,51489.0
2022-03-30 10:40:00,138.64,138.85,138.5,138.65,41034.0,131.9262,132.126,131.7929,131.9357,41034.0
2022-03-30 10:45:00,138.64,138.83,138.57,138.78,25524.0,131.9262,132.107,131.8596,132.0594,25524.0
2022-03-30 10:50:00,138.8,138.91,138.55,138.57,42686.0,132.0784,132.1831,131.8405,131.8596,42686.0
2022-03-30 10:55:00,138.62,138.69,138.32,138.33,38685.0,131.9071,131.9737,131.6217,131.6312,38685.0
2022-03-30 11:00:00,138.32,138.48,138.11,138.22,41831.0,131.6217,131.7739,131.4218,131.5265,41831.0
2022-03-30 11:05:00,138.19,138.19,137.67,137.69,87438.0,131.498,131.498,131.0031,131.0222,87438.0
2022-03-30 11:10:00,137.68,137.92,137.56,137.88,57284.0,131.0127,131.241,130.8985,131.203,57284.0
2022-03-30 11:15:00,137.88,138.46,137.87,138.37,32917.0,131.203,131.7549,131.1935,131.6692,32917.0
2022-03-30 11:20:00,138.4,138.5,138.1,138.28,33612.0,131.6978,131.7929,131.4123,131.5836,33612.0
2022-03-30 11:25:00,138.28,138.28,138.03,138.24,25592.0,131.5836,131.5836,131.3457,131.5455,25592.0
2022-03-30 11:30:00,138.23,138.52,138.14,138.38,67605.0,131.536,131.812,131.4504,131.6788,67605.0
2022-03-30 11:35:00,138.38,138.61,138.36,138.56,32313.0,131.6788,131.8976,131.6597,131.85,32313.0
2022-03-30 11:40:00,138.56,138.66,138.38,138.66,27490.0,131.85,131.9452,131.6788,131.9452,27490.0
2022-03-30 11:45:00,138.63,138.72,138.48,138.72,19777.0,131.9166,132.0023,131.7739,132.0023,19777.0
2022-03-30 11:50:00,138.73,138.89,138.53,138.71,53095.0,132.0118,132.1641,131.8215,131.9928,53095.0
2022-03-30 11:55:00,138.68,138.73,138.53,138.72,23404.0,131.9642,132.0118,131.8215,132.0023,23404.0
2022-03-30 12:00:00,138.73,139.06,138.71,139.03,22491.0,132.0118,132.3258,131.9928,132.2973,22491.0
2022-03-30 12:05:00,138.99,139.07,138.8,138.84,19110.0,132.2592,132.3353,132.0784,132.1165,19110.0
2022-03-30 12:10:00,138.82,138.99,138.76,138.99,11772.0,132.0974,132.2592,132.0404,132.2592,11772.0
2022-03-30 12:15:00,138.97,139.03,138.83,139.0,16270.0,132.2402,132.2973,132.107,132.2687,16270.0
2022-03-30 12:20:00,139.02,139.08,138.93,139.01,12960.0,132.2878,132.3449,132.2021,132.2782,12960.0
2022-03-30 12:25:00,139.0,139.06,138.89,139.06,17205.0,132.2687,132.3258,132.1641,132.3258,17205.0
2022-03-30 12:30:00,139.05,139.1,139.0,139.02,17976.0,132.3163,132.3639,132.2687,132.2878,17976.0
2022-03-30 12:35:00,139.04,139.32,139.03,139.31,47499.0,132.3068,132.5732,132.2973,132.5637,47499.0
2022-03-30 12:40:00,139.32,139.35,139.12,139.2,48791.0,132.5732,132.6018,132.3829,132.459,48791.0
2022-03-30 12:45:00,139.18,139.22,139.08,139.19,19699.0,132.44,132.4781,132.3449,132.4495,19699.0
2022-03-30 12:50:00,139.19,139.42,139.16,139.38,43670.0,132.4495,132.6684,132.421,132.6303,43670.0
2022-03-30 12:55:00,139.4,139.55,139.36,139.42,33913.0,132.6494,132.7921,132.6113,132.6684,33913.0
2022-03-30 13:00:00,139.39,139.48,139.34,139.37,35820.0,132.6398,132.7255,132.5923,132.6208,35820.0
2022-03-30 13:05:00,139.37,139.38,139.15,139.28,47163.0,132.6208,132.6303,132.4115,132.5352,47163.0
2022-03-30 13:10:00,139.28,139.46,139.27,139.44,37607.0,132.5352,132.7065,132.5257,132.6874,37607.0
2022-03-30 13:15:00,139.44,139.46,139.25,139.33,57634.0,132.6874,132.7065,132.5066,132.5828,57634.0
2022-03-30 13:20:00,139.33,139.52,139.32,139.46,31337.0,132.5828,132.7635,132.5732,132.7065,31337.0
2022-03-30 13:25:00,139.49,139.51,139.29,139.46,39660.0,132.735,132.754,132.5447,132.7065,39660.0
2022-03-30 13:30:00,139.45,139.55,139.29,139.38,27544.0,132.6969,132.7921,132.5447,132.6303,27544.0
2022-03-30 13:35:00,139.37,139.43,139.24,139.31,28289.0,132.6208,132.6779,132.4971,132.5637,28289.0
2022-03-30 13:40:00,139.32,139.33,139.11,139.12,41364.0,132.5732,132.5828,132.3734,132.3829,41364.0
2022-03-30 13:45:00,139.12,139.12,138.87,139.06,48523.0,132.3829,132.3829,132.145,132.3258,48523.0
2022-03-30 13:50:00,139.08,139.18,138.98,139.16,19574.0,132.3449,132.44,132.2497,132.421,19574.0
2022-03-30 13:55:00,139.15,139.21,138.95,138.99,32799.0,132.4115,132.4686,132.2212,132.2592,32799.0
2022-03-30 14:00:00,139.0,139.27,138.97,139.11,22877.0,132.2687,132.5257,132.2402,132.3734,22877.0
2022-03-30 14:05:00,139.13,139.14,138.89,139.08,26230.0,132.3924,132.402,132.1641,132.3449,26230.0
2022-03-30 14:10:00,139.09,139.16,139.02,139.14,23810.0,132.3544,132.421,132.2878,132.402,23810.0
2022-03-30 14:15:00,139.16,139.16,138.79,138.83,26298.0,132.421,132.421,132.0689,132.107,26298.0
2022-03-30 14:20:00,138.84,138.93,138.67,138.73,40066.0,132.1165,132.2021,131.9547,132.0118,40066.0
2022-03-30 14:25:00,138.76,138.81,138.58,138.69,20524.0,132.0404,132.0879,131.8691,131.9737,20524.0
2022-03-30 14:30:00,138.68,138.87,138.62,138.84,23178.0,131.9642,132.145,131.9071,132.1165,23178.0
2022-03-30 14:35:00,138.86,138.92,138.76,138.79,43693.0,132.1355,132.1926,132.0404,132.0689,43693.0
2022-03-30 14:40:00,138.78,138.9,138.54,138.59,42740.0,132.0594,132.1736,131.831,131.8786,42740.0
2022-03-30 14:45:00,138.57,138.61,138.46,138.54,21296.0,131.8596,131.8976,131.7549,131.831,21296.0
2022-03-30 14:50:00,138.54,138.59,138.48,138.56,16279.0,131.831,131.8786,131.7739,131.85,16279.0
2022-03-30 14:55:00,138.54,138.64,138.35,138.39,18050.0,131.831,131.9262,131.6502,131.6883,18050.0
2022-03-30 15:00:00,138.41,138.48,138.36,138.44,31623.0,131.7073,131.7739,131.6597,131.7358,31623.0
2022-03-30 15:05:00,138.42,138.47,138.27,138.32,22395.0,131.7168,131.7644,131.5741,131.6217,22395.0
2022-03-30 15:10:00,138.31,138.38,138.2,138.36,26543.0,131.6121,131.6788,131.5075,131.6597,26543.0
2022-03-30 15:15:00,138.38,138.43,138.19,138.29,29918.0,131.6788,131.7263,131.498,131.5931,29918.0
2022-03-30 15:20:00,138.28,138.28,138.0,138.03,27338.0,131.5836,131.5836,131.3172,131.3457,27338.0
2022-03-30 15:25:00,138.04,138.21,138.02,138.17,44435.0,131.3552,131.517,131.3362,131.4789,44435.0
2022-03-30 15:30:00,138.15,138.22,138.05,138.15,56216.0,131.4599,131.5265,131.3647,131.4599,56216.0
2022-03-30 15:35:00,138.14,138.32,138.08,138.09,91629.0,131.4504,131.6217,131.3933,131.4028,91629.0
2022-03-30 15:40:00,138.11,138.32,138.01,138.27,46106.0,131.4218,131.6217,131.3267,131.5741,46106.0
2022-03-30 15:45:00,138.29,138.41,138.25,138.26,84199.0,131.5931,131.7073,131.5551,131.5646,84199.0
2022-03-30 15:50:00,138.25,138.3,137.97,138.09,100137.0,131.5551,131.6026,131.2886,131.4028,100137.0
2022-03-30 15:55:00,138.1,138.54,138.1,138.54,274117.0,131.4123,131.831,131.4123,131.831,274117.0
2022-03-31 09:30:00,137.83,138.71,137.72,137.72,200470.0,131.1554,131.9928,131.0507,131.0507,200470.0
2022-03-31 09:35:00,137.71,137.76,137.03,137.42,47625.0,131.0412,131.0888,130.3941,130.7652,47625.0
2022-03-31 09:40:00,137.37,137.55,136.94,137.34,63187.0,130.7177,130.8889,130.3085,130.6891,63187.0
2022-03-31 09:45:00,137.34,137.34,136.21,136.31,77443.0,130.6891,130.6891,129.6138,129.709,77443.0
2022-03-31 09:50:00,136.23,136.72,136.19,136.44,117322.0,129.6329,130.0991,129.5948,129.8327,117322.0
2022-03-31 09:55:00,136.42,136.95,136.03,136.65,97375.0,129.8137,130.318,129.4426,130.0325,97375.0
2022-03-31 10:00:00,136.61,136.62,135.92,136.15,47322.0,129.9945,130.004,129.3379,129.5567,47322.0
2022-03-31 10:05:00,136.14,136.47,136.08,136.29,67601.0,129.5472,129.8612,129.4901,129.69,67601.0
2022-03-31 10:10:00,136.33,136.45,136.01,136.25,48564.0,129.728,129.8422,129.4235,129.6519,48564.0
2022-03-31 10:15:00,136.25,136.54,136.08,136.54,39287.0,129.6519,129.9279,129.4901,129.9279,39287.0
2022-03-31 10:20:00,136.58,136.77,136.52,136.71,27235.0,129.9659,130.1467,129.9088,130.0896,27235.0
2022-03-31 10:25:00,136.71,137.1,136.55,137.06,40626.0,130.0896,130.4607,129.9374,130.4227,40626.0
2022-03-31 10:30:00,137.08,137.43,136.98,137.31,27456.0,130.4417,130.7748,130.3466,130.6606,27456.0
2022-03-31 10:35:00,137.31,137.5,136.97,137.16,32780.0,130.6606,130.8414,130.337,130.5178,32780.0
2022-03-31 10:40:00,137.15,137.18,136.94,137.11,26532.0,130.5083,130.5369,130.3085,130.4703,26532.0
2022-03-31 10:45:00,137.13,137.55,137.01,137.3,55502.0,130.4893,130.8889,130.3751,130.6511,55502.0
2022-03-31 10:50:00,137.27,137.36,137.07,137.15,40892.0,130.6225,130.7082,130.4322,130.5083,40892.0
2022-03-31 10:55:00,137.16,137.47,137.13,137.25,35964.0,130.5178,130.8128,130.4893,130.6035,35964.0
2022-03-31 11:00:00,137.25,137.31,136.98,137.09,29905.0,130.6035,130.6606,130.3466,130.4512,29905.0
2022-03-31 11:05:00,137.12,137.26,137.03,137.11,24843.0,130.4798,130.613,130.3941,130.4703,24843.0
2022-03-31 11:10:00,137.1,137.14,136.76,136.82,51309.0,130.4607,130.4988,130.1372,130.1943,51309.0
2022-03-31 11:15:00,136.88,137.0,136.71,136.9,40750.0,130.2514,130.3656,130.0896,130.2704,40750.0
2022-03-31 11:20:00,136.9,136.96,136.71,136.83,28895.0,130.2704,130.3275,130.0896,130.2038,28895.0
2022-03-31 11:25:00,136.83,136.83,136.61,136.69,36283.0,130.2038,130.2038,129.9945,130.0706,36283.0
2022-03-31 11:30:00,136.68,136.81,136.52,136.55,45634.0,130.0611,130.1848,129.9088,129.9374,45634.0
2022-03-31 11:35:00,136.57,136.68,136.52,136.53,28982.0,129.9564,130.0611,129.9088,129.9183,28982.0
2022-03-31 11:40:00,136.55,136.81,136.45,136.53,28407.0,129.9374,130.1848,129.8422,129.9183,28407.0
2022-03-31 11:45:00,136.52,136.66,136.35,136.58,62727.0,129.9088,130.042,129.7471,129.9659,62727.0
2022-03-31 11:50:00,136.58,136.61,136.36,136.36,16459.0,129.9659,129.9945,129.7566,129.7566,16459.0
2022-03-31 11:55:00,136.36,136.56,136.28,136.51,19511.0,129.7566,129.9469,129.6805,129.8993,19511.0
2022-03-31 12:00:00,136.54,136.58,136.26,136.31,17405.0,129.9279,129.9659,129.6614,129.709,17405.0
2022-03-31 12:05:00,136.32,136.32,136.06,136.13,38028.0,129.7185,129.7185,129.4711,129.5377,38028.0
2022-03-31 12:10:00,136.13,136.2,136.02,136.09,45255.0,129.5377,129.6043,129.433,129.4997,45255.0
2022-03-31 12:15:00,136.08,136.27,136.05,136.11,31734.0,129.4901,129.6709,129.4616,129.5187,31734.0
2022-03-31 12:20:00,136.11,136.15,135.92,136.13,57635.0,129.5187,129.5567,129.3379,129.5377,57635.0
2022-03-31 12:25:00,136.13,136.18,135.92,136.14,54416.0,129.5377,129.5853,129.3379,129.5472,54416.0
2022-03-31 12:30:00,136.15,136.36,136.15,136.27,24907.0,129.5567,129.7566,129.5567,129.6709,24907.0
2022-03-31 12:35:00,136.27,136.46,136.22,136.28,17235.0,129.6709,129.8517,129.6234,129.6805,17235.0
2022-03-31 12:40:00,136.29,136.36,136.26,136.28,29381.0,129.69,129.7566,129.6614,129.6805,29381.0
2022-03-31 12:45:00,136.28,136.36,136.21,136.32,16728.0,129.6805,129.7566,129.6138,129.7185,16728.0
2022-03-31 12:50:00,136.33,136.37,136.12,136.12,17533.0,129.728,129.7661,129.5282,129.5282,17533.0
2022-03-31 12:55:00,136.15,136.23,136.07,136.16,23534.0,129.5567,129.6329,129.4806,129.5663,23534.0
2022-03-31 13:00:00,136.18,136.27,136.12,136.15,16447.0,129.5853,129.6709,129.5282,129.5567,16447.0
2022-03-31 13:05:00,136.16,136.22,136.05,136.15,19484.0,129.5663,129.6234,129.4616,129.5567,19484.0
2022-03-31 13:10:00,136.14,136.16,136.01,136.13,31729.0,129.5472,129.5663,129.4235,129.5377,31729.0
2022-03-31 13:15:00,136.1,136.23,136.04,136.15,15672.0,129.5092,129.6329,129.4521,129.5567,15672.0
2022-03-31 13:20:00,136.14,136.14,135.97,136.05,23974.0,129.5472,129.5472,129.3855,129.4616,23974.0
2022-03-31 13:25:00,136.07,136.3,136.05,136.3,18146.0,129.4806,129.6995,129.4616,129.6995,18146.0
2022-03-31 13:30:00,136.28,136.37,136.27,136.36,14181.0,129.6805,129.7661,129.6709,129.7566,14181.0
2022-03-31 13:35:00,136.34,136.34,136.08,136.15,15321.0,129.7375,129.7375,129.4901,129.5567,15321.0
2022-03-31 13:40:00,136.16,136.31,136.15,136.24,18170.0,129.5663,129.709,129.5567,129.6424,18170.0
2022-03-31 13:45:00,136.26,136.34,136.25,136.3,18030.0,129.6614,129.7375,129.6519,129.6995,18030.0
2022-03-31 13:50:00,136.32,136.36,136.2,136.28,20040.0,129.7185,129.7566,129.6043,129.6805,20040.0
2022-03-31 13:55:00,136.26,136.27,136.05,136.12,17745.0,129.6614,129.6709,129.4616,129.5282,17745.0
2022-03-31 14:00:00,136.13,136.18,136.08,136.14,29666.0,129.5377,129.5853,129.4901,129.5472,29666.0
2022-03-31 14:05:00,136.12,136.13,135.96,136.08,31409.0,129.5282,129.5377,129.3759,129.4901,31409.0
2022-03-31 14:10:00,136.08,136.09,135.97,136.02,20644.0,129.4901,129.4997,129.3855,129.433,20644.0
2022-03-31 14:15:00,136.02,136.03,135.82,135.86,24514.0,129.433,129.4426,129.2427,129.2808,24514.0
2022-03-31 14:20:00,135.83,135.91,135.81,135.83,18967.0,129.2522,129.3284,129.2332,129.2522,18967.0
2022-03-31 14:25:00,135.83,135.94,135.76,135.88,17717.0,129.2522,129.3569,129.1856,129.2998,17717.0
2022-03-31 14:30:00,135.88,135.91,135.8,135.88,18583.0,129.2998,129.3284,129.2237,129.2998,18583.0
2022-03-31 14:35:00,135.88,136.0,135.82,135.99,22289.0,129.2998,129.414,129.2427,129.4045,22289.0
2022-03-31 14:40:00,135.98,136.06,135.93,135.98,25142.0,129.395,129.4711,129.3474,129.395,25142.0
2022-03-31 14:45:00,136.0,136.0,135.79,135.79,24448.0,129.414,129.414,129.2142,129.2142,24448.0
2022-03-31 14:50:00,135.77,135.77,135.56,135.67,41134.0,129.1951,129.1951,128.9953,129.1,41134.0
2022-03-31 14:55:00,135.67,135.84,135.65,135.83,17692.0,129.1,129.2618,129.081,129.2522,17692.0
2022-03-31 15:00:00,135.87,136.09,135.85,136.01,30150.0,129.2903,129.4997,129.2713,129.4235,30150.0
2022-03-31 15:05:00,135.99,136.17,135.98,136.14,28007.0,129.4045,129.5758,129.395,129.5472,28007.0
2022-03-31 15:10:00,136.13,136.13,135.86,135.9,25508.0,129.5377,129.5377,129.2808,129.3189,25508.0
2022-03-31 15:15:00,135.9,135.95,135.75,135.76,28164.0,129.3189,129.3664,129.1761,129.1856,28164.0
2022-03-31 15:20:00,135.75,135.76,135.49,135.53,32609.0,129.1761,129.1856,128.9287,128.9668,32609.0
2022-03-31 15:25:00,135.52,135.54,135.42,135.48,49971.0,128.9573,128.9763,128.8621,128.9192,49971.0
2022-03-31 15:30:00,135.49,135.49,135.16,135.28,71177.0,128.9287,128.9287,128.6147,128.7289,71177.0
2022-03-31 15:35:00,135.27,135.56,135.21,135.46,61870.0,128.7194,128.9953,128.6623,128.9002,61870.0
2022-03-31 15:40:00,135.47,135.49,135.18,135.24,68470.0,128.9097,128.9287,128.6337,128.6908,68470.0
2022-03-31 15:45:00,135.24,135.45,135.22,135.26,91555.0,128.6908,128.8906,128.6718,128.7098,91555.0
2022-03-31 15:50:00,135.25,135.36,135.02,135.04,149945.0,128.7003,128.805,128.4815,128.5005,149945.0
2022-03-31 15:55:00,135.04,135.05,134.49,134.58,538369.0,128.5005,128.51,127.9771,128.0628,538369.0
2022-04-01 09:30:00,134.45,135.28,134.45,134.96,428842.0,127.9391,128.7289,127.9391,128.4244,428842.0
2022-04-01 09:35:00,134.97,135.18,134.11,134.11,40532.0,128.4339,128.6337,127.6155,127.6155,40532.0
2022-04-01 09:40:00,134.09,134.4,133.8,134.3,96715.0,127.5965,127.8915,127.3205,127.7963,96715.0
2022-04-01 09:45:00,134.31,134.38,133.99,134.1,49216.0,127.8059,127.8725,127.5013,127.606,49216.0
2022-04-01 09:50:00,134.09,134.33,133.97,134.27,79022.0,127.5965,127.8249,127.4823,127.7678,79022.0
2022-04-01 09:55:00,134.26,134.96,134.23,134.77,28666.0,127.7583,128.4244,127.7297,128.2436,28666.0
2022-04-01 10:00:00,134.74,134.94,134.07,134.29,30176.0,128.215,128.4053,127.5775,127.7868,30176.0
2022-04-01 10:05:00,134.29,134.53,134.22,134.36,22763.0,127.7868,128.0152,127.7202,127.8534,22763.0
2022-04-01 10:10:00,134.43,134.81,134.43,134.77,19831.0,127.92,128.2816,127.92,128.2436,19831.0
2022-04-01 10:15:00,134.84,134.89,134.26,134.38,25709.0,128.3102,128.3578,127.7583,127.8725,25709.0
2022-04-01 10:20:00,134.36,134.38,133.81,133.85,27460.0,127.8534,127.8725,127.3301,127.3681,27460.0
2022-04-01 10:25:00,133.87,134.05,133.73,133.99,56750.0,127.3872,127.5584,127.2539,127.5013,56750.0
2022-04-01 10:30:00,133.97,134.35,133.91,134.34,41796.0,127.4823,127.8439,127.4252,127.8344,41796.0
2022-04-01 10:35:00,134.34,134.43,134.14,134.2,32368.0,127.8344,127.92,127.6441,127.7012,32368.0
2022-04-01 10:40:00,134.18,134.39,134.12,134.27,109476.0,127.6821,127.882,127.6251,127.7678,109476.0
2022-04-01 10:45:00,134.25,134.63,134.18,134.5,71205.0,127.7488,128.1104,127.6821,127.9866,71205.0
2022-04-01 10:50:00,134.52,134.98,134.48,134.89,39806.0,128.0057,128.4434,127.9676,128.3578,39806.0
2022-04-01 10:55:00,134.91,135.18,134.83,135.16,42395.0,128.3768,128.6337,128.3007,128.6147,42395.0
2022-04-01 11:00:00,135.16,135.16,134.84,134.92,36327.0,128.6147,128.6147,128.3102,128.3863,36327.0
2022-04-01 11:05:00,134.92,135.0,134.82,134.9,39623.0,128.3863,128.4624,128.2912,128.3673,39623.0
2022-04-01 11:10:00,134.88,134.97,134.4,134.41,18868.0,128.3482,128.4339,127.8915,127.901,18868.0
2022-04-01 11:15:00,134.44,134.95,134.34,134.87,27671.0,127.9296,128.4149,127.8344,128.3387,27671.0
2022-04-01 11:20:00,134.85,134.99,134.62,134.63,28179.0,128.3197,128.4529,128.1008,128.1104,28179.0
2022-04-01 11:25:00,134.65,134.92,134.65,134.76,32094.0,128.1294,128.3863,128.1294,128.2341,32094.0
2022-04-01 11:30:00,134.77,134.83,134.52,134.52,17518.0,128.2436,128.3007,128.0057,128.0057,17518.0
2022-04-01 11:35:00,134.51,134.52,134.34,134.4,18045.0,127.9962,128.0057,127.8344,127.8915,18045.0
2022-04-01 11:40:00,134.4,134.43,134.29,134.31,25536.0,127.8915,127.92,127.7868,127.8059,25536.0
2022-04-01 11:45:00,134.3,134.57,134.25,134.4,15153.0,127.7963,128.0533,127.7488,127.8915,15153.0
2022-04-01 11:50:00,134.4,134.53,134.21,134.46,42239.0,127.8915,128.0152,127.7107,127.9486,42239.0
2022-04-01 11:55:00,134.43,134.43,134.19,134.32,13284.0,127.92,127.92,127.6917,127.8154,13284.0
2022-04-01 12:00:00,134.32,134.38,134.18,134.29,15483.0,127.8154,127.8725,127.6821,127.7868,15483.0
2022-04-01 12:05:00,134.29,134.37,134.2,134.37,13898.0,127.7868,127.8629,127.7012,127.8629,13898.0
2022-04-01 12:10:00,134.38,134.51,134.29,134.47,14364.0,127.8725,127.9962,127.7868,127.9581,14364.0
2022-04-01 12:15:00,134.47,134.52,134.21,134.31,24431.0,127.9581,128.0057,127.7107,127.8059,24431.0
2022-04-01 12:20:00,134.3,134.47,134.29,134.32,12140.0,127.7963,127.9581,127.7868,127.8154,12140.0
2022-04-01 12:25:00,134.35,134.41,134.12,134.22,18892.0,127.8439,127.901,127.6251,127.7202,18892.0
2022-04-01 12:30:00,134.18,134.26,134.03,134.06,20387.0,127.6821,127.7583,127.5394,127.568,20387.0
2022-04-01 12:35:00,134.02,134.04,133.81,133.89,32401.0,127.5299,127.5489,127.3301,127.4062,32401.0
2022-04-01 12:40:00,133.88,133.96,133.81,133.95,26928.0,127.3967,127.4728,127.3301,127.4633,26928.0
2022-04-01 12:45:00,133.94,133.94,133.77,133.83,18303.0,127.4538,127.4538,127.292,127.3491,18303.0
2022-04-01 12:50:00,133.85,133.85,133.69,133.76,18975.0,127.3681,127.3681,127.2159,127.2825,18975.0
2022-04-01 12:55:00,133.78,133.91,133.62,133.63,49956.0,127.3015,127.4252,127.1493,127.1588,49956.0
2022-04-01 13:00:00,133.64,133.75,133.51,133.58,15241.0,127.1683,127.273,127.0446,127.1112,15241.0
2022-04-01 13:05:00,133.6,133.62,133.45,133.5,16963.0,127.1302,127.1493,126.9875,127.0351,16963.0
2022-04-01 13:10:00,133.53,133.57,133.32,133.35,14779.0,127.0636,127.1017,126.8638,126.8923,14779.0
2022-04-01 13:15:00,133.34,133.49,133.33,133.43,18759.0,126.8828,127.0256,126.8733,126.9685,18759.0
2022-04-01 13:20:00,133.42,133.52,133.27,133.4,24997.0,126.959,127.0541,126.8162,126.9399,24997.0
2022-04-01 13:25:00,133.38,133.4,133.19,133.22,23658.0,126.9209,126.9399,126.7401,126.7686,23658.0
2022-04-01 13:30:00,133.22,133.48,133.19,133.44,31489.0,126.7686,127.016,126.7401,126.978,31489.0
2022-04-01 13:35:00,133.47,133.74,133.44,133.69,17609.0,127.0065,127.2635,126.978,127.2159,17609.0
2022-04-01 13:40:00,133.67,133.86,133.66,133.75,17197.0,127.1968,127.3776,127.1873,127.273,17197.0
2022-04-01 13:45:00,133.76,133.81,133.66,133.81,22746.0,127.2825,127.3301,127.1873,127.3301,22746.0
2022-04-01 13:50:00,133.81,133.89,133.6,133.6,82175.0,127.3301,127.4062,127.1302,127.1302,82175.0
2022-04-01 13:55:00,133.57,133.68,133.49,133.58,20758.0,127.1017,127.2064,127.0256,127.1112,20758.0
2022-04-01 14:00:00,133.58,133.84,133.54,133.84,23191.0,127.1112,127.3586,127.0731,127.3586,23191.0
2022-04-01 14:05:00,133.87,134.03,133.8,133.82,16794.0,127.3872,127.5394,127.3205,127.3396,16794.0
2022-04-01 14:10:00,133.79,133.81,133.69,133.75,16698.0,127.311,127.3301,127.2159,127.273,16698.0
2022-04-01 14:15:00,133.77,133.81,133.64,133.64,29840.0,127.292,127.3301,127.1683,127.1683,29840.0
2022-04-01 14:20:00,133.64,133.73,133.52,133.52,47460.0,127.1683,127.2539,127.0541,127.0541,47460.0
2022-04-01 14:25:00,133.53,133.77,133.51,133.75,32127.0,127.0636,127.292,127.0446,127.273,32127.0
2022-04-01 14:30:00,133.75,133.84,133.73,133.84,36024.0,127.273,127.3586,127.2539,127.3586,36024.0
2022-04-01 14:35:00,133.84,133.85,133.62,133.66,24237.0,127.3586,127.3681,127.1493,127.1873,24237.0
2022-04-01 14:40:00,133.67,133.76,133.62,133.67,18460.0,127.1968,127.2825,127.1493,127.1968,18460.0
2022-04-01 14:45:00,133.65,133.74,133.46,133.46,26610.0,127.1778,127.2635,126.997,126.997,26610.0
2022-04-01 14:50:00,133.47,133.49,133.29,133.34,33784.0,127.0065,127.0256,126.8352,126.8828,33784.0
2022-04-01 14:55:00,133.35,133.42,133.23,133.25,53999.0,126.8923,126.959,126.7782,126.7972,53999.0
2022-04-01 15:00:00,133.24,133.62,133.22,133.48,38940.0,126.7877,127.1493,126.7686,127.016,38940.0
2022-04-01 15:05:00,133.47,133.66,133.46,133.47,38041.0,127.0065,127.1873,126.997,127.0065,38041.0
2022-04-01 15:10:00,133.47,133.53,133.29,133.45,56760.0,127.0065,127.0636,126.8352,126.9875,56760.0
2022-04-01 15:15:00,133.44,133.49,133.1,133.1,37763.0,126.978,127.0256,126.6544,126.6544,37763.0
2022-04-01 15:20:00,133.09,133.14,133.0,133.02,50810.0,126.6449,126.6925,126.5593,126.5783,50810.0
2022-04-01 15:25:00,133.02,133.17,133.02,133.14,30449.0,126.5783,126.7211,126.5783,126.6925,30449.0
2022-04-01 15:30:00,133.14,133.19,133.01,133.06,41947.0,126.6925,126.7401,126.5688,126.6164,41947.0
2022-04-01 15:35:00,133.05,133.05,132.81,132.94,73476.0,126.6069,126.6069,126.3785,126.5022,73476.0
2022-04-01 15:40:00,132.93,133.09,132.75,132.86,79378.0,126.4927,126.6449,126.3214,126.4261,79378.0
2022-04-01 15:45:00,132.85,132.99,132.8,132.97,111717.0,126.4166,126.5498,126.369,126.5307,111717.0
2022-04-01 15:50:00,132.98,133.38,132.97,133.27,178467.0,126.5403,126.9209,126.5307,126.8162,178467.0
2022-04-01 15:55:00,133.28,133.59,133.19,133.52,498771.0,126.8257,127.1207,126.7401,127.0541,498771.0
2022-04-04 09:30:00,133.05,133.99,132.86,132.88,188645.0,126.6069,127.5013,126.4261,126.4451,188645.0
2022-04-04 09:35:00,132.93,133.83,132.93,133.71,34468.0,126.4927,127.3491,126.4927,127.2349,34468.0
2022-04-04 09:40:00,133.72,134.24,133.63,133.93,118667.0,127.2444,127.7392,127.1588,127.4443,118667.0
2022-04-04 09:45:00,133.98,134.16,133.72,133.8,90412.0,127.4918,127.6631,127.2444,127.3205,90412.0
2022-04-04 09:50:00,133.87,134.29,133.85,134.08,41428.0,127.3872,127.7868,127.3681,127.587,41428.0
2022-04-04 09:55:00,134.07,134.49,133.92,134.42,82500.0,127.5775,127.9771,127.4347,127.9105,82500.0
2022-04-04 10:00:00,134.43,134.47,134.08,134.24,67969.0,127.92,127.9581,127.587,127.7392,67969.0
2022-04-04 10:05:00,134.22,134.42,134.12,134.23,128180.0,127.7202,127.9105,127.6251,127.7297,128180.0
2022-04-04 10:10:00,134.25,134.6,134.1,134.22,67580.0,127.7488,128.0818,127.606,127.7202,67580.0
2022-04-04 10:15:00,134.22,134.5,134.17,134.3,111523.0,127.7202,127.9866,127.6726,127.7963,111523.0
2022-04-04 10:20:00,134.33,134.42,134.15,134.2,51563.0,127.8249,127.9105,127.6536,127.7012,51563.0
2022-04-04 10:25:00,134.23,134.47,134.21,134.38,33903.0,127.7297,127.9581,127.7107,127.8725,33903.0
2022-04-04 10:30:00,134.38,134.6,134.34,134.53,65026.0,127.8725,128.0818,127.8344,128.0152,65026.0
2022-04-04 10:35:00,134.54,134.84,134.48,134.6,32731.0,128.0247,128.3102,127.9676,128.0818,32731.0
2022-04-04 10:40:00,134.61,134.61,134.38,134.39,23569.0,128.0913,128.0913,127.8725,127.882,23569.0
2022-04-04 10:45:00,134.37,134.48,134.29,134.4,21530.0,127.8629,127.9676,127.7868,127.8915,21530.0
2022-04-04 10:50:00,134.37,134.69,134.35,134.49,25388.0,127.8629,128.1674,127.8439,127.9771,25388.0
2022-04-04 10:55:00,134.5,134.5,134.33,134.37,28752.0,127.9866,127.9866,127.8249,127.8629,28752.0
2022-04-04 11:00:00,134.36,134.78,134.31,134.78,25458.0,127.8534,128.2531,127.8059,128.2531,25458.0
2022-04-04 11:05:00,134.79,134.85,134.69,134.84,26591.0,128.2626,128.3197,128.1674,128.3102,26591.0
2022-04-04 11:10:00,134.81,134.84,134.64,134.72,23563.0,128.2816,128.3102,128.1199,128.196,23563.0
2022-04-04 11:15:00,134.73,134.76,134.53,134.65,28954.0,128.2055,128.2341,128.0152,128.1294,28954.0
2022-04-04 11:20:00,134.65,134.73,134.52,134.57,18328.0,128.1294,128.2055,128.0057,128.0533,18328.0
2022-04-04 11:25:00,134.59,134.79,134.57,134.69,24905.0,128.0723,128.2626,128.0533,128.1674,24905.0
2022-04-04 11:30:00,134.69,134.84,134.68,134.75,30177.0,128.1674,128.3102,128.1579,128.2245,30177.0
2022-04-04 11:35:00,134.74,134.93,134.72,134.88,23668.0,128.215,128.3958,128.196,128.3482,23668.0
2022-04-04 11:40:00,134.87,134.92,134.76,134.86,32715.0,128.3387,128.3863,128.2341,128.3292,32715.0
2022-04-04 11:45:00,134.86,135.16,134.77,135.12,32382.0,128.3292,128.6147,128.2436,128.5766,32382.0
2022-04-04 11:50:00,135.14,135.19,135.03,135.09,36736.0,128.5957,128.6432,128.491,128.5481,36736.0
2022-04-04 11:55:00,135.12,135.21,135.08,135.14,16160.0,128.5766,128.6623,128.5386,128.5957,16160.0
2022-04-04 12:00:00,135.14,135.2,135.04,135.09,25428.0,128.5957,128.6528,128.5005,128.5481,25428.0
2022-04-04 12:05:00,135.11,135.14,134.96,135.11,21792.0,128.5671,128.5957,128.4244,128.5671,21792.0
2022-04-04 12:10:00,135.09,135.13,134.97,135.11,19551.0,128.5481,128.5861,128.4339,128.5671,19551.0
2022-04-04 12:15:00,135.11,135.11,134.85,134.87,12692.0,128.5671,128.5671,128.3197,128.3387,12692.0
2022-04-04 12:20:00,134.88,135.03,134.84,134.91,21426.0,128.3482,128.491,128.3102,128.3768,21426.0
2022-04-04 12:25:00,134.88,135.02,134.86,134.94,15512.0,128.3482,128.4815,128.3292,128.4053,15512.0
2022-04-04 12:30:00,134.93,134.93,134.71,134.72,18746.0,128.3958,128.3958,128.1865,128.196,18746.0
2022-04-04 12:35:00,134.75,134.77,134.56,134.6,12762.0,128.2245,128.2436,128.0437,128.0818,12762.0
2022-04-04 12:40:00,134.58,134.7,134.44,134.53,25209.0,128.0628,128.177,127.9296,128.0152,25209.0
2022-04-04 12:45:00,134.5,134.56,134.43,134.47,13938.0,127.9866,128.0437,127.92,127.9581,13938.0
2022-04-04 12:50:00,134.48,134.57,134.43,134.53,17162.0,127.9676,128.0533,127.92,128.0152,17162.0
2022-04-04 12:55:00,134.51,134.6,134.47,134.58,51994.0,127.9962,128.0818,127.9581,128.0628,51994.0
2022-04-04 13:00:00,134.58,134.62,134.4,134.46,61866.0,128.0628,128.1008,127.8915,127.9486,61866.0
2022-04-04 13:05:00,134.45,134.45,134.17,134.24,22460.0,127.9391,127.9391,127.6726,127.7392,22460.0
2022-04-04 13:10:00,134.22,134.28,134.19,134.24,15907.0,127.7202,127.7773,127.6917,127.7392,15907.0
2022-04-04 13:15:00,134.22,134.24,134.08,134.18,19709.0,127.7202,127.7392,127.587,127.6821,19709.0
2022-04-04 13:20:00,134.17,134.17,134.08,134.15,12711.0,127.6726,127.6726,127.587,127.6536,12711.0
2022-04-04 13:25:00,134.14,134.21,134.05,134.05,15740.0,127.6441,127.7107,127.5584,127.5584,15740.0
2022-04-04 13:30:00,134.06,134.2,134.04,134.13,20069.0,127.568,127.7012,127.5489,127.6346,20069.0
2022-04-04 13:35:00,134.13,134.2,134.0,134.0,16154.0,127.6346,127.7012,127.5109,127.5109,16154.0
2022-04-04 13:40:00,134.0,134.03,133.95,134.03,13887.0,127.5109,127.5394,127.4633,127.5394,13887.0
2022-04-04 13:45:00,134.01,134.04,133.93,134.01,22116.0,127.5204,127.5489,127.4443,127.5204,22116.0
2022-04-04 13:50:00,134.02,134.13,134.01,134.12,18082.0,127.5299,127.6346,127.5204,127.6251,18082.0
2022-04-04 13:55:00,134.11,134.32,134.11,134.3,13644.0,127.6155,127.8154,127.6155,127.7963,13644.0
2022-04-04 14:00:00,134.27,134.32,134.2,134.25,14331.0,127.7678,127.8154,127.7012,127.7488,14331.0
2022-04-04 14:05:00,134.27,134.27,133.99,134.03,32052.0,127.7678,127.7678,127.5013,127.5394,32052.0
2022-04-04 14:10:00,134.01,134.22,133.95,134.15,27353.0,127.5204,127.7202,127.4633,127.6536,27353.0
2022-04-04 14:15:00,134.13,134.13,133.97,134.13,24011.0,127.6346,127.6346,127.4823,127.6346,24011.0
2022-04-04 14:20:00,134.1,134.12,134.0,134.03,16243.0,127.606,127.6251,127.5109,127.5394,16243.0
2022-04-04 14:25:00,134.06,134.19,134.03,134.07,30594.0,127.568,127.6917,127.5394,127.5775,30594.0
2022-04-04 14:30:00,134.07,134.09,133.92,134.07,32607.0,127.5775,127.5965,127.4347,127.5775,32607.0
2022-04-04 14:35:00,134.07,134.08,133.85,133.88,26458.0,127.5775,127.587,127.3681,127.3967,26458.0
2022-04-04 14:40:00,133.89,133.99,133.87,133.97,29911.0,127.4062,127.5013,127.3872,127.4823,29911.0
2022-04-04 14:45:00,133.97,134.09,133.93,133.93,25247.0,127.4823,127.5965,127.4443,127.4443,25247.0
2022-04-04 14:50:00,133.96,133.99,133.87,133.94,26249.0,127.4728,127.5013,127.3872,127.4538,26249.0
2022-04-04 14:55:00,133.93,133.93,133.81,133.87,22736.0,127.4443,127.4443,127.3301,127.3872,22736.0
2022-04-04 15:00:00,133.88,134.04,133.86,133.91,23244.0,127.3967,127.5489,127.3776,127.4252,23244.0
2022-04-04 15:05:00,133.93,133.95,133.72,133.84,41928.0,127.4443,127.4633,127.2444,127.3586,41928.0
2022-04-04 15:10:00,133.85,133.85,133.6,133.69,33360.0,127.3681,127.3681,127.1302,127.2159,33360.0
2022-04-04 15:15:00,133.67,133.73,133.57,133.59,43500.0,127.1968,127.2539,127.1017,127.1207,43500.0
2022-04-04 15:20:00,133.58,133.71,133.58,133.64,58984.0,127.1112,127.2349,127.1112,127.1683,58984.0
2022-04-04 15:25:00,133.64,133.7,133.52,133.56,48610.0,127.1683,127.2254,127.0541,127.0922,48610.0
2022-04-04 15:30:00,133.55,133.68,133.39,133.62,82841.0,127.0827,127.2064,126.9304,127.1493,82841.0
2022-04-04 15:35:00,133.61,133.68,133.51,133.6,75342.0,127.1397,127.2064,127.0446,127.1302,75342.0
2022-04-04 15:40:00,133.6,133.79,133.59,133.78,80931.0,127.1302,127.311,127.1207,127.3015,80931.0
2022-04-04 15:45:00,133.77,134.03,133.7,133.91,57130.0,127.292,127.5394,127.2254,127.4252,57130.0
2022-04-04 15:50:00,133.89,134.06,133.87,134.02,105645.0,127.4062,127.568,127.3872,127.5299,105645.0
2022-04-04 15:55:00,134.0,134.4,133.94,134.33,243976.0,127.5109,127.8915,127.4538,127.8249,243976.0
2022-04-05 09:30:00,134.04,134.33,133.74,134.28,311649.0,127.5489,127.8249,127.2635,127.7773,311649.0
2022-04-05 09:35:00,134.28,134.48,133.29,133.41,123066.0,127.7773,127.9676,126.8352,126.9494,123066.0
2022-04-05 09:40:00,133.43,133.61,133.05,133.53,108467.0,126.9685,127.1397,126.6069,127.0636,108467.0
2022-04-05 09:45:00,133.53,133.88,133.37,133.54,48346.0,127.0636,127.3967,126.9114,127.0731,48346.0
2022-04-05 09:50:00,133.57,133.86,133.4,133.8,50338.0,127.1017,127.3776,126.9399,127.3205,50338.0
2022-04-05 09:55:00,133.8,134.22,133.71,134.22,58330.0,127.3205,127.7202,127.2349,127.7202,58330.0
2022-04-05 10:00:00,134.22,134.68,134.05,134.5,59532.0,127.7202,128.1579,127.5584,127.9866,59532.0
2022-04-05 10:05:00,134.51,134.52,133.87,133.87,71513.0,127.9962,128.0057,127.3872,127.3872,71513.0
2022-04-05 10:10:00,133.87,134.15,133.61,133.95,96352.0,127.3872,127.6536,127.1397,127.4633,96352.0
2022-04-05 10:15:00,133.94,133.94,133.52,133.59,77400.0,127.4538,127.4538,127.0541,127.1207,77400.0
2022-04-05 10:20:00,133.58,133.91,133.45,133.71,91952.0,127.1112,127.4252,126.9875,127.2349,91952.0
2022-04-05 10:25:00,133.68,134.11,133.68,133.86,115614.0,127.2064,127.6155,127.2064,127.3776,115614.0
2022-04-05 10:30:00,133.83,133.9,133.44,133.48,72447.0,127.3491,127.4157,126.978,127.016,72447.0
2022-04-05 10:35:00,133.49,133.53,133.02,133.2,42634.0,127.0256,127.0636,126.5783,126.7496,42634.0
2022-04-05 10:40:00,133.2,133.25,133.05,133.19,27050.0,126.7496,126.7972,126.6069,126.7401,27050.0
2022-04-05 10:45:00,133.17,133.48,133.13,133.35,40517.0,126.7211,127.016,126.683,126.8923,40517.0
2022-04-05 10:50:00,133.36,133.71,133.2,133.71,29851.0,126.9019,127.2349,126.7496,127.2349,29851.0
2022-04-05 10:55:00,133.73,133.81,133.6,133.74,32726.0,127.2539,127.3301,127.1302,127.2635,32726.0
2022-04-05 11:00:00,133.77,133.97,133.5,133.61,55625.0,127.292,127.4823,127.0351,127.1397,55625.0
2022-04-05 11:05:00,133.62,133.75,133.46,133.71,42761.0,127.1493,127.273,126.997,127.2349,42761.0
2022-04-05 11:10:00,133.71,133.97,133.49,133.91,24889.0,127.2349,127.4823,127.0256,127.4252,24889.0
2022-04-05 11:15:00,133.93,134.25,133.82,133.92,69543.0,127.4443,127.7488,127.3396,127.4347,69543.0
2022-04-05 11:20:00,133.9,134.07,133.88,133.88,25585.0,127.4157,127.5775,127.3967,127.3967,25585.0
2022-04-05 11:25:00,133.87,134.08,133.85,133.91,25013.0,127.3872,127.587,127.3681,127.4252,25013.0
2022-04-05 11:30:00,133.86,134.08,133.79,133.95,26608.0,127.3776,127.587,127.311,127.4633,26608.0
2022-04-05 11:35:00,133.95,133.97,133.46,133.49,22332.0,127.4633,127.4823,126.997,127.0256,22332.0
2022-04-05 11:40:00,133.48,133.61,133.45,133.49,36864.0,127.016,127.1397,126.9875,127.0256,36864.0
2022-04-05 11:45:00,133.49,133.5,133.36,133.44,28537.0,127.0256,127.0351,126.9019,126.978,28537.0
2022-04-05 11:50:00,133.43,133.58,133.25,133.37,47514.0,126.9685,127.1112,126.7972,126.9114,47514.0
2022-04-05 11:55:00,133.38,133.45,133.31,133.38,13872.0,126.9209,126.9875,126.8543,126.9209,13872.0
2022-04-05 12:00:00,133.37,133.47,133.27,133.34,22018.0,126.9114,127.0065,126.8162,126.8828,22018.0
2022-04-05 12:05:00,133.38,133.47,133.32,133.35,66721.0,126.9209,127.0065,126.8638,126.8923,66721.0
2022-04-05 12:10:00,133.36,133.37,133.12,133.15,52648.0,126.9019,126.9114,126.6735,126.702,52648.0
2022-04-05 12:15:00,133.14,133.27,132.95,132.96,50161.0,126.6925,126.8162,126.5117,126.5212,50161.0
2022-04-05 12:20:00,132.97,133.02,132.82,132.91,25239.0,126.5307,126.5783,126.388,126.4736,25239.0
2022-04-05 12:25:00,132.89,133.15,132.84,133.15,22438.0,126.4546,126.702,126.407,126.702,22438.0
2022-04-05 12:30:00,133.13,133.24,133.07,133.16,17314.0,126.683,126.7877,126.6259,126.7115,17314.0
2022-04-05 12:35:00,133.16,133.27,133.07,133.22,20283.0,126.7115,126.8162,126.6259,126.7686,20283.0
2022-04-05 12:40:00,133.19,133.2,132.94,132.98,24251.0,126.7401,126.7496,126.5022,126.5403,24251.0
2022-04-05 12:45:00,132.98,133.17,132.98,133.15,13454.0,126.5403,126.7211,126.5403,126.702,13454.0
2022-04-05 12:50:00,133.18,133.27,133.12,133.25,14446.0,126.7306,126.8162,126.6735,126.7972,14446.0
2022-04-05 12:55:00,133.27,133.34,133.22,133.29,12529.0,126.8162,126.8828,126.7686,126.8352,12529.0
2022-04-05 13:00:00,133.29,133.33,133.17,133.25,14476.0,126.8352,126.8733,126.7211,126.7972,14476.0
2022-04-05 13:05:00,133.28,133.48,133.22,133.48,11966.0,126.8257,127.016,126.7686,127.016,11966.0
2022-04-05 13:10:00,133.49,133.75,133.45,133.66,21384.0,127.0256,127.273,126.9875,127.1873,21384.0
2022-04-05 13:15:00,133.69,133.77,133.64,133.75,31618.0,127.2159,127.292,127.1683,127.273,31618.0
2022-04-05 13:20:00,133.75,133.75,133.69,133.71,14650.0,127.273,127.273,127.2159,127.2349,14650.0
2022-04-05 13:25:00,133.71,133.71,133.56,133.59,19768.0,127.2349,127.2349,127.0922,127.1207,19768.0
2022-04-05 13:30:00,133.58,133.6,133.47,133.47,22895.0,127.1112,127.1302,127.0065,127.0065,22895.0
2022-04-05 13:35:00,133.46,133.48,133.37,133.37,9200.0,126.997,127.016,126.9114,126.9114,9200.0
2022-04-05 13:40:00,133.34,133.37,133.25,133.27,12896.0,126.8828,126.9114,126.7972,126.8162,12896.0
2022-04-05 13:45:00,133.3,133.34,133.1,133.16,15127.0,126.8448,126.8828,126.6544,126.7115,15127.0
2022-04-05 13:50:00,133.14,133.15,132.95,133.08,15920.0,126.6925,126.702,126.5117,126.6354,15920.0
2022-04-05 13:55:00,133.09,133.17,133.05,133.11,13173.0,126.6449,126.7211,126.6069,126.664,13173.0
2022-04-05 14:00:00,133.05,133.09,132.99,133.03,8940.0,126.6069,126.6449,126.5498,126.5878,8940.0
2022-04-05 14:05:00,133.02,133.02,132.87,132.89,23263.0,126.5783,126.5783,126.4356,126.4546,23263.0
2022-04-05 14:10:00,132.91,133.07,132.86,133.05,18010.0,126.4736,126.6259,126.4261,126.6069,18010.0
2022-04-05 14:15:00,133.04,133.3,133.02,133.3,15689.0,126.5974,126.8448,126.5783,126.8448,15689.0
2022-04-05 14:20:00,133.3,133.42,133.22,133.28,15444.0,126.8448,126.959,126.7686,126.8257,15444.0
2022-04-05 14:25:00,133.3,133.38,133.19,133.21,10015.0,126.8448,126.9209,126.7401,126.7591,10015.0
2022-04-05 14:30:00,133.23,133.27,133.18,133.22,17994.0,126.7782,126.8162,126.7306,126.7686,17994.0
2022-04-05 14:35:00,133.23,133.35,133.19,133.23,13796.0,126.7782,126.8923,126.7401,126.7782,13796.0
2022-04-05 14:40:00,133.21,133.37,133.2,133.32,22150.0,126.7591,126.9114,126.7496,126.8638,22150.0
2022-04-05 14:45:00,133.35,133.45,133.25,133.34,12474.0,126.8923,126.9875,126.7972,126.8828,12474.0
2022-04-05 14:50:00,133.35,133.37,133.23,133.27,16487.0,126.8923,126.9114,126.7782,126.8162,16487.0
2022-04-05 14:55:00,133.29,133.35,133.08,133.13,16094.0,126.8352,126.8923,126.6354,126.683,16094.0
2022-04-05 15:00:00,133.14,133.19,132.92,132.94,22897.0,126.6925,126.7401,126.4832,126.5022,22897.0
2022-04-05 15:05:00,132.96,132.99,132.81,132.81,38955.0,126.5212,126.5498,126.3785,126.3785,38955.0
2022-04-05 15:10:00,132.82,132.83,132.48,132.5,57065.0,126.388,126.3975,126.0645,126.0835,57065.0
2022-04-05 15:15:00,132.52,132.53,132.44,132.5,61503.0,126.1025,126.112,126.0264,126.0835,61503.0
2022-04-05 15:20:00,132.5,132.63,132.39,132.56,39185.0,126.0835,126.2072,125.9788,126.1406,39185.0
2022-04-05 15:25:00,132.56,132.67,132.48,132.56,45850.0,126.1406,126.2453,126.0645,126.1406,45850.0
2022-04-05 15:30:00,132.54,132.56,132.28,132.3,48367.0,126.1216,126.1406,125.8742,125.8932,48367.0
2022-04-05 15:35:00,132.3,132.36,132.22,132.28,67789.0,125.8932,125.9503,125.8171,125.8742,67789.0
2022-04-05 15:40:00,132.28,132.41,132.24,132.4,62157.0,125.8742,125.9979,125.8361,125.9883,62157.0
2022-04-05 15:45:00,132.41,132.42,132.02,132.11,122888.0,125.9979,126.0074,125.6267,125.7124,122888.0
2022-04-05 15:50:00,132.11,132.33,132.07,132.13,183903.0,125.7124,125.9217,125.6743,125.7314,183903.0
2022-04-05 15:55:00,132.13,132.32,132.05,132.31,369415.0,125.7314,125.9122,125.6553,125.9027,369415.0
2022-04-06 09:30:00,130.05,130.31,129.36,129.36,300680.0,123.7521,123.9996,123.0956,123.0956,300680.0
2022-04-06 09:35:00,129.42,129.96,129.34,129.68,56711.0,123.1527,123.6665,123.0765,123.4001,56711.0
2022-04-06 09:40:00,129.61,129.73,129.17,129.39,94304.0,123.3335,123.4476,122.9148,123.1241,94304.0
2022-04-06 09:45:00,129.41,129.58,129.02,129.2,107023.0,123.1431,123.3049,122.772,122.9433,107023.0
2022-04-06 09:50:00,129.19,129.22,128.7,128.9,117062.0,122.9338,122.9623,122.4675,122.6578,117062.0
2022-04-06 09:55:00,128.88,128.95,128.56,128.6,57679.0,122.6388,122.7054,122.3343,122.3724,57679.0
2022-04-06 10:00:00,128.58,128.7,128.35,128.51,75839.0,122.3533,122.4675,122.1345,122.2867,75839.0
2022-04-06 10:05:00,128.52,128.52,127.92,127.95,86549.0,122.2962,122.2962,121.7253,121.7538,86549.0
2022-04-06 10:10:00,127.95,127.95,127.21,127.52,134416.0,121.7538,121.7538,121.0497,121.3447,134416.0
2022-04-06 10:15:00,127.52,127.92,127.34,127.74,188231.0,121.3447,121.7253,121.1734,121.554,188231.0
2022-04-06 10:20:00,127.76,127.8,127.59,127.63,64187.0,121.573,121.6111,121.4113,121.4493,64187.0
2022-04-06 10:25:00,127.6,127.77,127.54,127.57,46632.0,121.4208,121.5826,121.3637,121.3922,46632.0
2022-04-06 10:30:00,127.56,127.62,127.12,127.29,51842.0,121.3827,121.4398,120.964,121.1258,51842.0
2022-04-06 10:35:00,127.3,127.5,127.15,127.39,105590.0,121.1353,121.3256,120.9926,121.221,105590.0
2022-04-06 10:40:00,127.37,127.52,127.3,127.46,50287.0,121.2019,121.3447,121.1353,121.2876,50287.0
2022-04-06 10:45:00,127.46,127.71,127.43,127.53,105301.0,121.2876,121.5255,121.259,121.3542,105301.0
2022-04-06 10:50:00,127.56,127.56,127.13,127.14,59337.0,121.3827,121.3827,120.9736,120.9831,59337.0
2022-04-06 10:55:00,127.16,127.31,126.97,127.0,49256.0,121.0021,121.1448,120.8213,120.8498,49256.0
2022-04-06 11:00:00,126.98,127.07,126.85,127.0,66061.0,120.8308,120.9165,120.7071,120.8498,66061.0
2022-04-06 11:05:00,127.0,127.25,126.96,127.17,52021.0,120.8498,121.0877,120.8118,121.0116,52021.0
2022-04-06 11:10:00,127.17,127.33,127.12,127.29,58066.0,121.0116,121.1639,120.964,121.1258,58066.0
2022-04-06 11:15:00,127.3,127.47,127.21,127.22,56945.0,121.1353,121.2971,121.0497,121.0592,56945.0
2022-04-06 11:20:00,127.19,127.55,127.18,127.48,37991.0,121.0306,121.3732,121.0211,121.3066,37991.0
2022-04-06 11:25:00,127.48,127.59,127.36,127.57,34663.0,121.3066,121.4113,121.1924,121.3922,34663.0
2022-04-06 11:30:00,127.59,127.7,127.36,127.58,38540.0,121.4113,121.5159,121.1924,121.4018,38540.0
2022-04-06 11:35:00,127.57,127.62,127.37,127.39,20569.0,121.3922,121.4398,121.2019,121.221,20569.0
2022-04-06 11:40:00,127.39,127.54,127.23,127.36,42037.0,121.221,121.3637,121.0687,121.1924,42037.0
2022-04-06 11:45:00,127.39,127.39,127.07,127.23,101580.0,121.221,121.221,120.9165,121.0687,101580.0
2022-04-06 11:50:00,127.21,127.51,127.06,127.16,28100.0,121.0497,121.3352,120.9069,121.0021,28100.0
2022-04-06 11:55:00,127.14,127.23,126.85,126.98,82409.0,120.9831,121.0687,120.7071,120.8308,82409.0
2022-04-06 12:00:00,126.99,126.99,126.7,126.82,56230.0,120.8403,120.8403,120.5644,120.6786,56230.0
2022-04-06 12:05:00,126.82,127.02,126.78,126.88,36936.0,120.6786,120.8689,120.6405,120.7357,36936.0
2022-04-06 12:10:00,126.86,126.86,126.67,126.79,24813.0,120.7166,120.7166,120.5358,120.65,24813.0
2022-04-06 12:15:00,126.78,126.82,126.71,126.76,30545.0,120.6405,120.6786,120.5739,120.6215,30545.0
2022-04-06 12:20:00,126.76,126.79,126.64,126.77,35502.0,120.6215,120.65,120.5073,120.631,35502.0
2022-04-06 12:25:00,126.78,127.08,126.78,126.9,31516.0,120.6405,120.926,120.6405,120.7547,31516.0
2022-04-06 12:30:00,126.89,127.05,126.65,126.69,92157.0,120.7452,120.8974,120.5168,120.5549,92157.0
2022-04-06 12:35:00,126.71,126.71,126.51,126.55,40852.0,120.5739,120.5739,120.3836,120.4216,40852.0
2022-04-06 12:40:00,126.53,126.6,126.43,126.48,28748.0,120.4026,120.4692,120.3075,120.355,28748.0
2022-04-06 12:45:00,126.48,126.58,126.32,126.56,59553.0,120.355,120.4502,120.2028,120.4312,59553.0
2022-04-06 12:50:00,126.57,126.59,126.41,126.57,20372.0,120.4407,120.4597,120.2884,120.4407,20372.0
2022-04-06 12:55:00,126.6,126.71,126.53,126.71,25406.0,120.4692,120.5739,120.4026,120.5739,25406.0
2022-04-06 13:00:00,126.7,126.83,126.63,126.83,14550.0,120.5644,120.6881,120.4978,120.6881,14550.0
2022-04-06 13:05:00,126.82,126.99,126.82,126.87,24822.0,120.6786,120.8403,120.6786,120.7261,24822.0
2022-04-06 13:10:00,126.86,126.97,126.77,126.97,23251.0,120.7166,120.8213,120.631,120.8213,23251.0
2022-04-06 13:15:00,126.96,127.22,126.94,127.14,24847.0,120.8118,121.0592,120.7928,120.9831,24847.0
2022-04-06 13:20:00,127.12,127.36,127.09,127.32,34854.0,120.964,121.1924,120.9355,121.1544,34854.0
2022-04-06 13:25:00,127.31,127.45,127.21,127.34,42612.0,121.1448,121.2781,121.0497,121.1734,42612.0
2022-04-06 13:30:00,127.36,127.58,127.28,127.48,27171.0,121.1924,121.4018,121.1163,121.3066,27171.0
2022-04-06 13:35:00,127.49,127.64,127.42,127.63,32912.0,121.3161,121.4589,121.2495,121.4493,32912.0
2022-04-06 13:40:00,127.65,127.89,127.63,127.83,26416.0,121.4684,121.6967,121.4493,121.6397,26416.0
2022-04-06 13:45:00,127.82,128.13,127.72,128.13,38378.0,121.6301,121.9251,121.535,121.9251,38378.0
2022-04-06 13:50:00,128.12,128.19,127.98,128.18,30808.0,121.9156,121.9822,121.7824,121.9727,30808.0
2022-04-06 13:55:00,128.17,128.24,127.96,127.96,39812.0,121.9632,122.0298,121.7634,121.7634,39812.0
2022-04-06 14:00:00,127.88,128.55,127.7,128.23,26219.0,121.6872,122.3248,121.5159,122.0203,26219.0
2022-04-06 14:05:00,128.21,128.21,127.57,127.7,29263.0,122.0013,122.0013,121.3922,121.5159,29263.0
2022-04-06 14:10:00,127.66,127.71,127.37,127.41,37494.0,121.4779,121.5255,121.2019,121.24,37494.0
2022-04-06 14:15:00,127.39,127.42,127.27,127.37,32823.0,121.221,121.2495,121.1068,121.2019,32823.0
2022-04-06 14:20:00,127.35,127.72,127.35,127.68,23539.0,121.1829,121.535,121.1829,121.4969,23539.0
2022-04-06 14:25:00,127.75,127.97,127.58,127.69,23690.0,121.5635,121.7729,121.4018,121.5064,23690.0
2022-04-06 14:30:00,127.69,128.19,127.57,128.07,34879.0,121.5064,121.9822,121.3922,121.868,34879.0
2022-04-06 14:35:00,128.1,128.16,127.75,127.87,28239.0,121.8966,121.9537,121.5635,121.6777,28239.0
2022-04-06 14:40:00,127.84,128.09,127.76,127.95,35678.0,121.6492,121.8871,121.573,121.7538,35678.0
2022-04-06 14:45:00,127.99,128.14,127.9,127.95,34164.0,121.7919,121.9346,121.7063,121.7538,34164.0
2022-04-06 14:50:00,128.03,128.37,127.99,128.27,39794.0,121.83,122.1535,121.7919,122.0583,39794.0
2022-04-06 14:55:00,128.3,128.53,128.3,128.51,23899.0,122.0869,122.3058,122.0869,122.2867,23899.0
2022-04-06 15:00:00,128.51,128.85,128.51,128.73,26041.0,122.2867,122.6103,122.2867,122.4961,26041.0
2022-04-06 15:05:00,128.73,128.73,128.37,128.43,29366.0,122.4961,122.4961,122.1535,122.2106,29366.0
2022-04-06 15:10:00,128.45,128.57,128.27,128.38,63418.0,122.2296,122.3438,122.0583,122.163,63418.0
2022-04-06 15:15:00,128.39,128.48,128.25,128.25,34462.0,122.1725,122.2582,122.0393,122.0393,34462.0
2022-04-06 15:20:00,128.29,128.3,128.09,128.09,29544.0,122.0774,122.0869,121.8871,121.8871,29544.0
2022-04-06 15:25:00,128.1,128.12,127.8,127.82,50069.0,121.8966,121.9156,121.6111,121.6301,50069.0
2022-04-06 15:30:00,127.8,127.97,127.7,127.75,59992.0,121.6111,121.7729,121.5159,121.5635,59992.0
2022-04-06 15:35:00,127.76,128.26,127.7,128.22,52987.0,121.573,122.0488,121.5159,122.0108,52987.0
2022-04-06 15:40:00,128.22,128.44,128.14,128.41,69062.0,122.0108,122.2201,121.9346,122.1916,69062.0
2022-04-06 15:45:00,128.39,128.7,128.34,128.52,73706.0,122.1725,122.4675,122.125,122.2962,73706.0
2022-04-06 15:50:00,128.55,128.65,128.23,128.32,99970.0,122.3248,122.4199,122.0203,122.1059,99970.0
2022-04-06 15:55:00,128.32,128.38,128.08,128.35,283723.0,122.1059,122.163,121.8775,122.1345,283723.0
2022-04-07 09:30:00,127.43,128.4,127.33,128.09,134907.0,121.259,122.1821,121.1639,121.8871,134907.0
2022-04-07 09:35:00,128.04,128.27,127.71,127.98,47821.0,121.8395,122.0583,121.5255,121.7824,47821.0
2022-04-07 09:40:00,127.94,128.67,127.72,128.31,74547.0,121.7443,122.439,121.535,122.0964,74547.0
2022-04-07 09:45:00,128.35,128.56,127.73,127.77,43985.0,122.1345,122.3343,121.5445,121.5826,43985.0
2022-04-07 09:50:00,127.78,127.83,127.5,127.71,64514.0,121.5921,121.6397,121.3256,121.5255,64514.0
2022-04-07 09:55:00,127.72,127.88,127.54,127.84,39826.0,121.535,121.6872,121.3637,121.6492,39826.0
2022-04-07 10:00:00,127.87,128.22,127.48,127.93,38345.0,121.6777,122.0108,121.3066,121.7348,38345.0
2022-04-07 10:05:00,127.9,127.95,127.5,127.65,28507.0,121.7063,121.7538,121.3256,121.4684,28507.0
2022-04-07 10:10:00,127.68,127.85,127.44,127.79,25586.0,121.4969,121.6587,121.2685,121.6016,25586.0
2022-04-07 10:15:00,127.78,127.79,127.43,127.56,23794.0,121.5921,121.6016,121.259,121.3827,23794.0
2022-04-07 10:20:00,127.53,127.65,127.32,127.62,35936.0,121.3542,121.4684,121.1544,121.4398,35936.0
2022-04-07 10:25:00,127.61,127.73,127.51,127.54,24569.0,121.4303,121.5445,121.3352,121.3637,24569.0
2022-04-07 10:30:00,127.55,127.88,127.55,127.83,30184.0,121.3732,121.6872,121.3732,121.6397,30184.0
2022-04-07 10:35:00,127.85,127.95,127.41,127.46,32923.0,121.6587,121.7538,121.24,121.2876,32923.0
2022-04-07 10:40:00,127.49,127.49,127.09,127.3,70741.0,121.3161,121.3161,120.9355,121.1353,70741.0
2022-04-07 10:45:00,127.29,127.54,127.28,127.54,29306.0,121.1258,121.3637,121.1163,121.3637,29306.0
2022-04-07 10:50:00,127.62,127.98,127.61,127.96,31232.0,121.4398,121.7824,121.4303,121.7634,31232.0
2022-04-07 10:55:00,127.96,128.0,127.73,127.74,26757.0,121.7634,121.8014,121.5445,121.554,26757.0
2022-04-07 11:00:00,127.73,128.03,127.72,127.88,26039.0,121.5445,121.83,121.535,121.6872,26039.0
2022-04-07 11:05:00,127.88,127.88,127.66,127.66,23434.0,121.6872,121.6872,121.4779,121.4779,23434.0
2022-04-07 11:10:00,127.68,127.7,127.47,127.56,21748.0,121.4969,121.5159,121.2971,121.3827,21748.0
2022-04-07 11:15:00,127.53,127.62,127.46,127.55,20300.0,121.3542,121.4398,121.2876,121.3732,20300.0
2022-04-07 11:20:00,127.54,127.73,127.46,127.61,24034.0,121.3637,121.5445,121.2876,121.4303,24034.0
2022-04-07 11:25:00,127.62,127.7,127.21,127.38,27669.0,121.4398,121.5159,121.0497,121.2114,27669.0
2022-04-07 11:30:00,127.4,127.45,127.21,127.44,22153.0,121.2305,121.2781,121.0497,121.2685,22153.0
2022-04-07 11:35:00,127.49,127.64,127.32,127.37,28209.0,121.3161,121.4589,121.1544,121.2019,28209.0
2022-04-07 11:40:00,127.36,127.55,127.33,127.44,37429.0,121.1924,121.3732,121.1639,121.2685,37429.0
2022-04-07 11:45:00,127.45,127.72,127.42,127.5,28101.0,121.2781,121.535,121.2495,121.3256,28101.0
2022-04-07 11:50:00,127.49,127.6,127.42,127.43,22704.0,121.3161,121.4208,121.2495,121.259,22704.0
2022-04-07 11:55:00,127.46,127.62,127.44,127.52,38304.0,121.2876,121.4398,121.2685,121.3447,38304.0
2022-04-07 12:00:00,127.54,127.68,127.46,127.58,27527.0,121.3637,121.4969,121.2876,121.4018,27527.0
2022-04-07 12:05:00,127.58,127.66,127.45,127.66,24195.0,121.4018,121.4779,121.2781,121.4779,24195.0
2022-04-07 12:10:00,127.67,127.88,127.66,127.77,21337.0,121.4874,121.6872,121.4779,121.5826,21337.0
2022-04-07 12:15:00,127.79,127.83,127.66,127.72,23319.0,121.6016,121.6397,121.4779,121.535,23319.0
2022-04-07 12:20:00,127.7,127.93,127.68,127.88,26841.0,121.5159,121.7348,121.4969,121.6872,26841.0
2022-04-07 12:25:00,127.86,127.94,127.65,127.7,23114.0,121.6682,121.7443,121.4684,121.5159,23114.0
2022-04-07 12:30:00,127.67,127.87,127.6,127.83,19187.0,121.4874,121.6777,121.4208,121.6397,19187.0
2022-04-07 12:35:00,127.81,127.93,127.77,127.8,14922.0,121.6206,121.7348,121.5826,121.6111,14922.0
2022-04-07 12:40:00,127.78,127.85,127.67,127.74,21444.0,121.5921,121.6587,121.4874,121.554,21444.0
2022-04-07 12:45:00,127.73,127.76,127.59,127.67,37657.0,121.5445,121.573,121.4113,121.4874,37657.0
2022-04-07 12:50:00,127.67,127.87,127.67,127.74,18426.0,121.4874,121.6777,121.4874,121.554,18426.0
2022-04-07 12:55:00,127.76,127.94,127.74,127.94,20204.0,121.573,121.7443,121.554,121.7443,20204.0
2022-04-07 13:00:00,127.93,128.29,127.92,128.27,21773.0,121.7348,122.0774,121.7253,122.0583,21773.0
2022-04-07 13:05:00,128.27,128.29,128.17,128.25,30908.0,122.0583,122.0774,121.9632,122.0393,30908.0
2022-04-07 13:10:00,128.23,128.58,128.2,128.36,38148.0,122.0203,122.3533,121.9917,122.144,38148.0
2022-04-07 13:15:00,128.38,128.41,128.25,128.36,85351.0,122.163,122.1916,122.0393,122.144,85351.0
2022-04-07 13:20:00,128.4,128.53,128.39,128.43,64725.0,122.1821,122.3058,122.1725,122.2106,64725.0
2022-04-07 13:25:00,128.44,128.59,128.41,128.5,102256.0,122.2201,122.3628,122.1916,122.2772,102256.0
2022-04-07 13:30:00,128.51,128.71,128.47,128.64,48255.0,122.2867,122.477,122.2487,122.4104,48255.0
2022-04-07 13:35:00,128.64,128.75,128.47,128.47,55959.0,122.4104,122.5151,122.2487,122.2487,55959.0
2022-04-07 13:40:00,128.49,128.53,128.29,128.31,47622.0,122.2677,122.3058,122.0774,122.0964,47622.0
2022-04-07 13:45:00,128.31,128.51,128.25,128.44,34662.0,122.0964,122.2867,122.0393,122.2201,34662.0
2022-04-07 13:50:00,128.43,128.68,128.43,128.6,13486.0,122.2106,122.4485,122.2106,122.3724,13486.0
2022-04-07 13:55:00,128.6,128.97,128.54,128.91,35514.0,122.3724,122.7244,122.3153,122.6674,35514.0
2022-04-07 14:00:00,128.9,129.19,128.88,129.15,27612.0,122.6578,122.9338,122.6388,122.8957,27612.0
2022-04-07 14:05:00,129.15,129.19,128.93,129.17,17077.0,122.8957,122.9338,122.6864,122.9148,17077.0
2022-04-07 14:10:00,129.15,129.15,129.0,129.11,29680.0,122.8957,122.8957,122.753,122.8577,29680.0
2022-04-07 14:15:00,129.14,129.14,128.75,128.79,22087.0,122.8862,122.8862,122.5151,122.5532,22087.0
2022-04-07 14:20:00,128.82,128.87,128.7,128.81,16969.0,122.5817,122.6293,122.4675,122.5722,16969.0
2022-04-07 14:25:00,128.84,129.16,128.77,128.81,17963.0,122.6007,122.9052,122.5341,122.5722,17963.0
2022-04-07 14:30:00,128.81,128.92,128.73,128.79,12288.0,122.5722,122.6769,122.4961,122.5532,12288.0
2022-04-07 14:35:00,128.82,128.82,128.6,128.75,13696.0,122.5817,122.5817,122.3724,122.5151,13696.0
2022-04-07 14:40:00,128.75,128.8,128.58,128.73,23197.0,122.5151,122.5627,122.3533,122.4961,23197.0
2022-04-07 14:45:00,128.71,129.14,128.65,129.11,66966.0,122.477,122.8862,122.4199,122.8577,66966.0
2022-04-07 14:50:00,129.09,129.49,129.07,129.45,89791.0,122.8386,123.2193,122.8196,123.1812,89791.0
2022-04-07 14:55:00,129.47,129.79,129.47,129.68,42177.0,123.2002,123.5047,123.2002,123.4001,42177.0
2022-04-07 15:00:00,129.65,129.78,129.56,129.57,45937.0,123.3715,123.4952,123.2859,123.2954,45937.0
2022-04-07 15:05:00,129.55,129.82,129.49,129.81,33086.0,123.2764,123.5333,123.2193,123.5238,33086.0
2022-04-07 15:10:00,129.83,129.86,129.63,129.69,32947.0,123.5428,123.5713,123.3525,123.4096,32947.0
2022-04-07 15:15:00,129.72,129.75,129.41,129.42,34578.0,123.4381,123.4667,123.1431,123.1527,34578.0
2022-04-07 15:20:00,129.39,129.49,129.29,129.41,38072.0,123.1241,123.2193,123.029,123.1431,38072.0
2022-04-07 15:25:00,129.44,129.65,129.42,129.56,20851.0,123.1717,123.3715,123.1527,123.2859,20851.0
2022-04-07 15:30:00,129.55,129.67,129.5,129.65,35726.0,123.2764,123.3905,123.2288,123.3715,35726.0
2022-04-07 15:35:00,129.65,129.73,129.58,129.71,36730.0,123.3715,123.4476,123.3049,123.4286,36730.0
2022-04-07 15:40:00,129.75,129.88,129.69,129.86,57292.0,123.4667,123.5904,123.4096,123.5713,57292.0
2022-04-07 15:45:00,129.86,129.98,129.61,129.75,86322.0,123.5713,123.6855,123.3335,123.4667,86322.0
2022-04-07 15:50:00,129.75,129.75,129.46,129.52,111220.0,123.4667,123.4667,123.1907,123.2478,111220.0
2022-04-07 15:55:00,129.53,129.54,129.3,129.39,292577.0,123.2573,123.2668,123.0385,123.1241,292577.0
2022-04-08 09:30:00,129.44,129.68,128.52,128.67,137316.0,123.1717,123.4001,122.2962,122.439,137316.0
2022-04-08 09:35:00,128.63,129.0,128.61,128.93,37618.0,122.4009,122.753,122.3819,122.6864,37618.0
2022-04-08 09:40:00,128.89,128.99,128.44,128.44,73625.0,122.6483,122.7435,122.2201,122.2201,73625.0
2022-04-08 09:45:00,128.48,128.65,128.04,128.38,46605.0,122.2582,122.4199,121.8395,122.163,46605.0
2022-04-08 09:50:00,128.38,128.61,128.18,128.19,72175.0,122.163,122.3819,121.9727,121.9822,72175.0
2022-04-08 09:55:00,128.19,128.45,128.12,128.4,45310.0,121.9822,122.2296,121.9156,122.1821,45310.0
2022-04-08 10:00:00,128.37,128.37,127.88,128.22,47151.0,122.1535,122.1535,121.6872,122.0108,47151.0
2022-04-08 10:05:00,128.22,128.88,128.22,128.72,56833.0,122.0108,122.6388,122.0108,122.4866,56833.0
2022-04-08 10:10:00,128.73,128.73,128.26,128.66,34643.0,122.4961,122.4961,122.0488,122.4295,34643.0
2022-04-08 10:15:00,128.66,128.82,128.27,128.73,36173.0,122.4295,122.5817,122.0583,122.4961,36173.0
2022-04-08 10:20:00,128.77,129.06,128.74,128.95,45296.0,122.5341,122.8101,122.5056,122.7054,45296.0
2022-04-08 10:25:00,128.97,129.26,128.89,129.18,34239.0,122.7244,123.0004,122.6483,122.9243,34239.0
2022-04-08 10:30:00,129.18,129.34,129.06,129.07,29996.0,122.9243,123.0765,122.8101,122.8196,29996.0
2022-04-08 10:35:00,129.04,129.27,129.03,129.08,41643.0,122.7911,123.0099,122.7815,122.8291,41643.0
2022-04-08 10:40:00,129.09,129.09,128.79,128.84,31057.0,122.8386,122.8386,122.5532,122.6007,31057.0
2022-04-08 10:45:00,128.8,129.19,128.74,129.0,58408.0,122.5627,122.9338,122.5056,122.753,58408.0
2022-04-08 10:50:00,129.0,129.42,128.97,129.29,85003.0,122.753,123.1527,122.7244,123.029,85003.0
2022-04-08 10:55:00,129.27,129.57,129.27,129.57,107120.0,123.0099,123.2954,123.0099,123.2954,107120.0
2022-04-08 11:00:00,129.6,129.85,129.56,129.64,36751.0,123.3239,123.5618,123.2859,123.362,36751.0
2022-04-08 11:05:00,129.65,129.86,129.63,129.75,22949.0,123.3715,123.5713,123.3525,123.4667,22949.0
2022-04-08 11:10:00,129.75,129.82,129.57,129.82,35337.0,123.4667,123.5333,123.2954,123.5333,35337.0
2022-04-08 11:15:00,129.85,129.85,129.47,129.47,38900.0,123.5618,123.5618,123.2002,123.2002,38900.0
2022-04-08 11:20:00,129.44,129.67,129.4,129.57,23988.0,123.1717,123.3905,123.1336,123.2954,23988.0
2022-04-08 11:25:00,129.56,129.67,129.53,129.66,21845.0,123.2859,123.3905,123.2573,123.381,21845.0
2022-04-08 11:30:00,129.67,129.85,129.65,129.73,26229.0,123.3905,123.5618,123.3715,123.4476,26229.0
2022-04-08 11:35:00,129.71,129.71,129.44,129.54,24863.0,123.4286,123.4286,123.1717,123.2668,24863.0
2022-04-08 11:40:00,129.57,129.72,129.55,129.62,19152.0,123.2954,123.4381,123.2764,123.343,19152.0
2022-04-08 11:45:00,129.62,129.82,129.61,129.72,23488.0,123.343,123.5333,123.3335,123.4381,23488.0
2022-04-08 11:50:00,129.7,129.83,129.69,129.78,30074.0,123.4191,123.5428,123.4096,123.4952,30074.0
2022-04-08 11:55:00,129.76,129.93,129.74,129.75,30460.0,123.4762,123.638,123.4572,123.4667,30460.0
2022-04-08 12:00:00,129.74,129.87,129.53,129.57,21115.0,123.4572,123.5809,123.2573,123.2954,21115.0
2022-04-08 12:05:00,129.57,129.6,129.26,129.32,16025.0,123.2954,123.3239,123.0004,123.0575,16025.0
2022-04-08 12:10:00,129.33,129.37,129.18,129.37,28230.0,123.067,123.1051,122.9243,123.1051,28230.0
2022-04-08 12:15:00,129.41,129.61,129.38,129.56,18860.0,123.1431,123.3335,123.1146,123.2859,18860.0
2022-04-08 12:20:00,129.56,129.66,129.55,129.63,9746.0,123.2859,123.381,123.2764,123.3525,9746.0
2022-04-08 12:25:00,129.62,129.77,129.62,129.64,15924.0,123.343,123.4857,123.343,123.362,15924.0
2022-04-08 12:30:00,129.62,129.65,129.4,129.46,16118.0,123.343,123.3715,123.1336,123.1907,16118.0
2022-04-08 12:35:00,129.47,129.49,129.4,129.44,13424.0,123.2002,123.2193,123.1336,123.1717,13424.0
2022-04-08 12:40:00,129.44,129.53,129.34,129.45,11300.0,123.1717,123.2573,123.0765,123.1812,11300.0
2022-04-08 12:45:00,129.38,129.48,129.3,129.34,17074.0,123.1146,123.2098,123.0385,123.0765,17074.0
2022-04-08 12:50:00,129.31,129.5,129.31,129.44,13446.0,123.048,123.2288,123.048,123.1717,13446.0
2022-04-08 12:55:00,129.44,129.5,129.35,129.42,13429.0,123.1717,123.2288,123.086,123.1527,13429.0
2022-04-08 13:00:00,129.4,129.46,129.29,129.46,20389.0,123.1336,123.1907,123.029,123.1907,20389.0
2022-04-08 13:05:00,129.46,129.49,129.34,129.47,9702.0,123.1907,123.2193,123.0765,123.2002,9702.0
2022-04-08 13:10:00,129.47,129.49,129.24,129.25,18815.0,123.2002,123.2193,122.9814,122.9909,18815.0
2022-04-08 13:15:00,129.25,129.32,129.24,129.3,66135.0,122.9909,123.0575,122.9814,123.0385,66135.0
2022-04-08 13:20:00,129.3,129.54,129.27,129.42,25012.0,123.0385,123.2668,123.0099,123.1527,25012.0
2022-04-08 13:25:00,129.41,129.42,129.23,129.33,37936.0,123.1431,123.1527,122.9719,123.067,37936.0
2022-04-08 13:30:00,129.34,129.35,129.24,129.24,22590.0,123.0765,123.086,122.9814,122.9814,22590.0
2022-04-08 13:35:00,129.26,129.39,129.24,129.33,10167.0,123.0004,123.1241,122.9814,123.067,10167.0
2022-04-08 13:40:00,129.34,129.4,129.3,129.37,12485.0,123.0765,123.1336,123.0385,123.1051,12485.0
2022-04-08 13:45:00,129.39,129.39,129.21,129.3,15714.0,123.1241,123.1241,122.9528,123.0385,15714.0
2022-04-08 13:50:00,129.3,129.37,129.25,129.27,22693.0,123.0385,123.1051,122.9909,123.0099,22693.0
2022-04-08 13:55:00,129.25,129.29,129.18,129.19,11271.0,122.9909,123.029,122.9243,122.9338,11271.0
2022-04-08 14:00:00,129.17,129.2,129.0,129.02,17656.0,122.9148,122.9433,122.753,122.772,17656.0
2022-04-08 14:05:00,129.02,129.09,128.89,129.05,34451.0,122.772,122.8386,122.6483,122.8006,34451.0
2022-04-08 14:10:00,129.07,129.1,128.89,129.01,21857.0,122.8196,122.8482,122.6483,122.7625,21857.0
2022-04-08 14:15:00,129.04,129.09,129.0,129.06,22590.0,122.7911,122.8386,122.753,122.8101,22590.0
2022-04-08 14:20:00,129.06,129.18,128.92,128.92,15324.0,122.8101,122.9243,122.6769,122.6769,15324.0
2022-04-08 14:25:00,128.9,128.9,128.66,128.76,21320.0,122.6578,122.6578,122.4295,122.5246,21320.0
2022-04-08 14:30:00,128.73,128.75,128.58,128.62,14654.0,122.4961,122.5151,122.3533,122.3914,14654.0
2022-04-08 14:35:00,128.59,128.72,128.55,128.71,27925.0,122.3628,122.4866,122.3248,122.477,27925.0
2022-04-08 14:40:00,128.68,128.8,128.61,128.66,21413.0,122.4485,122.5627,122.3819,122.4295,21413.0
2022-04-08 14:45:00,128.65,128.77,128.61,128.76,14552.0,122.4199,122.5341,122.3819,122.5246,14552.0
2022-04-08 14:50:00,128.76,128.91,128.71,128.9,13324.0,122.5246,122.6674,122.477,122.6578,13324.0
2022-04-08 14:55:00,128.9,128.9,128.66,128.72,16606.0,122.6578,122.6578,122.4295,122.4866,16606.0
2022-04-08 15:00:00,128.71,128.74,128.61,128.65,30655.0,122.477,122.5056,122.3819,122.4199,30655.0
2022-04-08 15:05:00,128.65,128.67,128.56,128.65,29121.0,122.4199,122.439,122.3343,122.4199,29121.0
2022-04-08 15:10:00,128.64,128.96,128.6,128.8,19415.0,122.4104,122.7149,122.3724,122.5627,19415.0
2022-04-08 15:15:00,128.78,129.0,128.75,128.86,22580.0,122.5436,122.753,122.5151,122.6198,22580.0
2022-04-08 15:20:00,128.87,128.88,128.68,128.72,16620.0,122.6293,122.6388,122.4485,122.4866,16620.0
2022-04-08 15:25:00,128.71,128.76,128.63,128.68,29073.0,122.477,122.5246,122.4009,122.4485,29073.0
2022-04-08 15:30:00,128.7,128.77,128.58,128.59,29641.0,122.4675,122.5341,122.3533,122.3628,29641.0
2022-04-08 15:35:00,128.6,128.62,128.46,128.54,44922.0,122.3724,122.3914,122.2391,122.3153,44922.0
2022-04-08 15:40:00,128.53,128.56,128.39,128.49,44009.0,122.3058,122.3343,122.1725,122.2677,44009.0
2022-04-08 15:45:00,128.46,128.61,128.27,128.27,101638.0,122.2391,122.3819,122.0583,122.0583,101638.0
2022-04-08 15:50:00,128.26,128.33,128.03,128.08,85413.0,122.0488,122.1154,121.83,121.8775,85413.0
2022-04-08 15:55:00,128.06,128.21,127.93,128.15,292896.0,121.8585,122.0013,121.7348,121.9442,292896.0
2022-04-11 09:30:00,125.1,126.32,124.93,125.29,274490.0,119.0419,120.2028,118.8801,119.2227,274490.0
2022-04-11 09:35:00,125.3,125.39,124.77,125.13,141581.0,119.2322,119.3178,118.7278,119.0704,141581.0
2022-04-11 09:40:00,125.13,125.84,124.83,125.71,147419.0,119.0704,119.746,118.7849,119.6223,147419.0
2022-04-11 09:45:00,125.68,126.3,125.55,126.21,59149.0,119.5938,120.1837,119.4701,120.0981,59149.0
2022-04-11 09:50:00,126.22,126.86,126.15,126.81,77814.0,120.1076,120.7166,120.041,120.669,77814.0
2022-04-11 09:55:00,126.82,126.88,126.21,126.46,88925.0,120.6786,120.7357,120.0981,120.336,88925.0
2022-04-11 10:00:00,126.42,126.42,125.91,125.95,75642.0,120.2979,120.2979,119.8126,119.8507,75642.0
2022-04-11 10:05:00,125.88,126.24,125.78,126.1,52573.0,119.7841,120.1267,119.6889,119.9934,52573.0
2022-04-11 10:10:00,126.07,126.3,125.99,126.05,43545.0,119.9649,120.1837,119.8888,119.9459,43545.0
2022-04-11 10:15:00,126.06,126.17,125.32,125.5,100598.0,119.9554,120.06,119.2512,119.4225,100598.0
2022-04-11 10:20:00,125.49,125.99,125.46,125.88,75278.0,119.413,119.8888,119.3844,119.7841,75278.0
2022-04-11 10:25:00,125.87,125.9,125.42,125.43,51335.0,119.7746,119.8031,119.3464,119.3559,51335.0
2022-04-11 10:30:00,125.44,125.46,125.18,125.36,78898.0,119.3654,119.3844,119.118,119.2893,78898.0
2022-04-11 10:35:00,125.32,125.37,125.14,125.29,70894.0,119.2512,119.2988,119.0799,119.2227,70894.0
2022-04-11 10:40:00,125.26,125.26,124.88,124.97,68378.0,119.1941,119.1941,118.8325,118.9182,68378.0
2022-04-11 10:45:00,124.97,125.2,124.9,124.91,31475.0,118.9182,119.137,118.8515,118.8611,31475.0
2022-04-11 10:50:00,124.85,125.0,124.73,124.85,36444.0,118.804,118.9467,118.6898,118.804,36444.0
2022-04-11 10:55:00,124.83,125.02,124.7,124.79,48648.0,118.7849,118.9657,118.6612,118.7469,48648.0
2022-04-11 11:00:00,124.76,124.76,124.45,124.47,25097.0,118.7183,118.7183,118.4233,118.4424,25097.0
2022-04-11 11:05:00,124.44,124.55,124.32,124.47,43349.0,118.4138,118.5185,118.2996,118.4424,43349.0
2022-04-11 11:10:00,124.46,124.62,124.35,124.45,44117.0,118.4329,118.5851,118.3282,118.4233,44117.0
2022-04-11 11:15:00,124.46,124.59,124.4,124.44,41486.0,118.4329,118.5566,118.3758,118.4138,41486.0
2022-04-11 11:20:00,124.42,124.51,124.33,124.39,25238.0,118.3948,118.4804,118.3091,118.3662,25238.0
2022-04-11 11:25:00,124.41,124.58,124.38,124.56,41404.0,118.3853,118.547,118.3567,118.528,41404.0
2022-04-11 11:30:00,124.58,124.83,124.56,124.78,60640.0,118.547,118.7849,118.528,118.7374,60640.0
2022-04-11 11:35:00,124.77,125.06,124.76,124.93,33371.0,118.7278,119.0038,118.7183,118.8801,33371.0
2022-04-11 11:40:00,124.92,125.05,124.83,124.92,25198.0,118.8706,118.9943,118.7849,118.8706,25198.0
2022-04-11 11:45:00,124.9,125.0,124.77,124.92,27563.0,118.8515,118.9467,118.7278,118.8706,27563.0
2022-04-11 11:50:00,124.9,124.98,124.8,124.87,42128.0,118.8515,118.9277,118.7564,118.823,42128.0
2022-04-11 11:55:00,124.86,125.1,124.84,124.9,54370.0,118.8135,119.0419,118.7944,118.8515,54370.0
2022-04-11 12:00:00,124.91,125.02,124.88,124.97,17271.0,118.8611,118.9657,118.8325,118.9182,17271.0
2022-04-11 12:05:00,124.96,125.1,124.92,124.97,22461.0,118.9086,119.0419,118.8706,118.9182,22461.0
2022-04-11 12:10:00,125.0,125.09,124.89,124.93,18389.0,118.9467,119.0323,118.842,118.8801,18389.0
2022-04-11 12:15:00,124.94,125.05,124.86,124.9,18255.0,118.8896,118.9943,118.8135,118.8515,18255.0
2022-04-11 12:20:00,124.92,125.05,124.92,124.98,21648.0,118.8706,118.9943,118.8706,118.9277,21648.0
2022-04-11 12:25:00,124.96,125.05,124.93,124.94,17959.0,118.9086,118.9943,118.8801,118.8896,17959.0
2022-04-11 12:30:00,124.93,124.96,124.77,124.89,18266.0,118.8801,118.9086,118.7278,118.842,18266.0
2022-04-11 12:35:00,124.88,124.97,124.81,124.95,16279.0,118.8325,118.9182,118.7659,118.8991,16279.0
2022-04-11 12:40:00,124.94,125.0,124.88,124.94,15613.0,118.8896,118.9467,118.8325,118.8896,15613.0
2022-04-11 12:45:00,124.96,125.0,124.84,124.96,25097.0,118.9086,118.9467,118.7944,118.9086,25097.0
2022-04-11 12:50:00,124.99,125.07,124.79,124.81,19667.0,118.9372,119.0133,118.7469,118.7659,19667.0
2022-04-11 12:55:00,124.79,124.96,124.78,124.83,25778.0,118.7469,118.9086,118.7374,118.7849,25778.0
2022-04-11 13:00:00,124.83,125.11,124.83,125.07,29142.0,118.7849,119.0514,118.7849,119.0133,29142.0
2022-04-11 13:05:00,125.05,125.14,124.97,125.05,25377.0,118.9943,119.0799,118.9182,118.9943,25377.0
2022-04-11 13:10:00,125.04,125.22,124.92,125.22,36416.0,118.9848,119.156,118.8706,119.156,36416.0
2022-04-11 13:15:00,125.2,125.29,125.1,125.26,22388.0,119.137,119.2227,119.0419,119.1941,22388.0
2022-04-11 13:20:00,125.28,125.55,125.23,125.38,27661.0,119.2131,119.4701,119.1656,119.3083,27661.0
2022-04-11 13:25:00,125.39,125.72,125.39,125.66,26293.0,119.3178,119.6318,119.3178,119.5747,26293.0
2022-04-11 13:30:00,125.67,125.75,125.53,125.71,29287.0,119.5843,119.6604,119.451,119.6223,29287.0
2022-04-11 13:35:00,125.73,125.76,125.32,125.44,33520.0,119.6413,119.6699,119.2512,119.3654,33520.0
2022-04-11 13:40:00,125.44,125.63,125.43,125.52,34693.0,119.3654,119.5462,119.3559,119.4415,34693.0
2022-04-11 13:45:00,125.49,125.63,125.47,125.57,20418.0,119.413,119.5462,119.3939,119.4891,20418.0
2022-04-11 13:50:00,125.55,125.61,125.43,125.5,33555.0,119.4701,119.5272,119.3559,119.4225,33555.0
2022-04-11 13:55:00,125.49,125.54,125.41,125.54,32811.0,119.413,119.4606,119.3368,119.4606,32811.0
2022-04-11 14:00:00,125.53,125.58,125.45,125.51,28214.0,119.451,119.4986,119.3749,119.432,28214.0
2022-04-11 14:05:00,125.52,125.73,125.46,125.64,35998.0,119.4415,119.6413,119.3844,119.5557,35998.0
2022-04-11 14:10:00,125.62,125.64,125.31,125.35,26379.0,119.5367,119.5557,119.2417,119.2798,26379.0
2022-04-11 14:15:00,125.35,125.35,125.21,125.24,25493.0,119.2798,119.2798,119.1465,119.1751,25493.0
2022-04-11 14:20:00,125.24,125.44,125.21,125.41,43355.0,119.1751,119.3654,119.1465,119.3368,43355.0
2022-04-11 14:25:00,125.4,125.41,125.26,125.33,20257.0,119.3273,119.3368,119.1941,119.2607,20257.0
2022-04-11 14:30:00,125.32,125.49,125.26,125.49,21057.0,119.2512,119.413,119.1941,119.413,21057.0
2022-04-11 14:35:00,125.47,125.49,125.37,125.46,18030.0,119.3939,119.413,119.2988,119.3844,18030.0
2022-04-11 14:40:00,125.46,125.5,125.34,125.41,28632.0,119.3844,119.4225,119.2702,119.3368,28632.0
2022-04-11 14:45:00,125.42,125.61,125.42,125.61,41279.0,119.3464,119.5272,119.3464,119.5272,41279.0
2022-04-11 14:50:00,125.61,125.7,125.55,125.68,22601.0,119.5272,119.6128,119.4701,119.5938,22601.0
2022-04-11 14:55:00,125.67,125.82,125.66,125.75,22958.0,119.5843,119.727,119.5747,119.6604,22958.0
2022-04-11 15:00:00,125.75,125.91,125.61,125.61,22494.0,119.6604,119.8126,119.5272,119.5272,22494.0
2022-04-11 15:05:00,125.62,125.77,125.56,125.77,25281.0,119.5367,119.6794,119.4796,119.6794,25281.0
2022-04-11 15:10:00,125.78,125.84,125.59,125.64,22374.0,119.6889,119.746,119.5081,119.5557,22374.0
2022-04-11 15:15:00,125.67,125.68,125.51,125.63,27492.0,119.5843,119.5938,119.432,119.5462,27492.0
2022-04-11 15:20:00,125.63,125.65,125.31,125.36,50266.0,119.5462,119.5652,119.2417,119.2893,50266.0
2022-04-11 15:25:00,125.35,125.42,125.28,125.3,59356.0,119.2798,119.3464,119.2131,119.2322,59356.0
2022-04-11 15:30:00,125.29,125.3,125.04,125.18,47493.0,119.2227,119.2322,118.9848,119.118,47493.0
2022-04-11 15:35:00,125.16,125.32,125.12,125.27,62630.0,119.099,119.2512,119.0609,119.2036,62630.0
2022-04-11 15:40:00,125.26,125.35,125.2,125.28,111534.0,119.1941,119.2798,119.137,119.2131,111534.0
2022-04-11 15:45:00,125.26,125.28,125.12,125.15,90977.0,119.1941,119.2131,119.0609,119.0894,90977.0
2022-04-11 15:50:00,125.16,125.28,124.9,124.92,128485.0,119.099,119.2131,118.8515,118.8706,128485.0
2022-04-11 15:55:00,124.92,125.18,124.79,125.01,303848.0,118.8706,119.118,118.7469,118.9562,303848.0
2022-04-12 09:30:00,125.2,126.38,124.84,126.12,203455.0,119.137,120.2599,118.7944,120.0125,203455.0
2022-04-12 09:35:00,126.21,126.48,125.57,126.35,40692.0,120.0981,120.355,119.4891,120.2313,40692.0
2022-04-12 09:40:00,126.29,127.12,126.19,127.05,41342.0,120.1742,120.964,120.0791,120.8974,41342.0
2022-04-12 09:45:00,127.14,127.43,127.0,127.41,60839.0,120.9831,121.259,120.8498,121.24,60839.0
2022-04-12 09:50:00,127.41,128.1,127.4,127.82,54841.0,121.24,121.8966,121.2305,121.6301,54841.0
2022-04-12 09:55:00,127.83,128.08,127.42,127.46,75919.0,121.6397,121.8775,121.2495,121.2876,75919.0
2022-04-12 10:00:00,127.49,127.5,127.16,127.48,55814.0,121.3161,121.3256,121.0021,121.3066,55814.0
2022-04-12 10:05:00,127.47,127.62,127.17,127.46,61751.0,121.2971,121.4398,121.0116,121.2876,61751.0
2022-04-12 10:10:00,127.48,127.69,127.37,127.68,52302.0,121.3066,121.5064,121.2019,121.4969,52302.0
2022-04-12 10:15:00,127.63,127.77,127.51,127.51,69618.0,121.4493,121.5826,121.3352,121.3352,69618.0
2022-04-12 10:20:00,127.46,127.72,127.43,127.72,32925.0,121.2876,121.535,121.259,121.535,32925.0
2022-04-12 10:25:00,127.73,127.73,127.36,127.5,48587.0,121.5445,121.5445,121.1924,121.3256,48587.0
2022-04-12 10:30:00,127.51,127.64,127.4,127.51,28828.0,121.3352,121.4589,121.2305,121.3352,28828.0
2022-04-12 10:35:00,127.5,127.66,127.07,127.25,59864.0,121.3256,121.4779,120.9165,121.0877,59864.0
2022-04-12 10:40:00,127.25,127.29,127.06,127.26,59604.0,121.0877,121.1258,120.9069,121.0973,59604.0
2022-04-12 10:45:00,127.29,127.39,126.92,126.97,33372.0,121.1258,121.221,120.7737,120.8213,33372.0
2022-04-12 10:50:00,126.94,126.99,126.77,126.97,47239.0,120.7928,120.8403,120.631,120.8213,47239.0
2022-04-12 10:55:00,126.95,127.11,126.93,126.99,54302.0,120.8023,120.9545,120.7832,120.8403,54302.0
2022-04-12 11:00:00,126.98,127.3,126.87,127.29,41935.0,120.8308,121.1353,120.7261,121.1258,41935.0
2022-04-12 11:05:00,127.32,127.46,127.04,127.05,29369.0,121.1544,121.2876,120.8879,120.8974,29369.0
2022-04-12 11:10:00,127.05,127.48,127.04,127.48,34921.0,120.8974,121.3066,120.8879,121.3066,34921.0
2022-04-12 11:15:00,127.48,127.64,127.42,127.57,32307.0,121.3066,121.4589,121.2495,121.3922,32307.0
2022-04-12 11:20:00,127.55,127.67,127.5,127.57,27797.0,121.3732,121.4874,121.3256,121.3922,27797.0
2022-04-12 11:25:00,127.58,127.71,127.33,127.5,25165.0,121.4018,121.5255,121.1639,121.3256,25165.0
2022-04-12 11:30:00,127.51,127.72,127.44,127.72,41856.0,121.3352,121.535,121.2685,121.535,41856.0
2022-04-12 11:35:00,127.72,127.85,127.6,127.73,39103.0,121.535,121.6587,121.4208,121.5445,39103.0
2022-04-12 11:40:00,127.74,127.91,127.71,127.77,38538.0,121.554,121.7158,121.5255,121.5826,38538.0
2022-04-12 11:45:00,127.76,127.85,127.71,127.79,24685.0,121.573,121.6587,121.5255,121.6016,24685.0
2022-04-12 11:50:00,127.81,127.85,127.73,127.8,21387.0,121.6206,121.6587,121.5445,121.6111,21387.0
2022-04-12 11:55:00,127.8,127.87,127.64,127.68,15060.0,121.6111,121.6777,121.4589,121.4969,15060.0
2022-04-12 12:00:00,127.66,127.67,127.32,127.38,12839.0,121.4779,121.4874,121.1544,121.2114,12839.0
2022-04-12 12:05:00,127.39,127.41,127.18,127.22,14931.0,121.221,121.24,121.0211,121.0592,14931.0
2022-04-12 12:10:00,127.21,127.21,127.0,127.08,18896.0,121.0497,121.0497,120.8498,120.926,18896.0
2022-04-12 12:15:00,127.07,127.3,127.0,127.15,15641.0,120.9165,121.1353,120.8498,120.9926,15641.0
2022-04-12 12:20:00,127.1,127.22,126.94,126.95,23654.0,120.945,121.0592,120.7928,120.8023,23654.0
2022-04-12 12:25:00,126.94,126.94,126.66,126.71,20442.0,120.7928,120.7928,120.5263,120.5739,20442.0
2022-04-12 12:30:00,126.66,126.78,126.57,126.58,11597.0,120.5263,120.6405,120.4407,120.4502,11597.0
2022-04-12 12:35:00,126.56,126.77,126.56,126.69,12804.0,120.4312,120.631,120.4312,120.5549,12804.0
2022-04-12 12:40:00,126.65,126.75,126.51,126.63,17908.0,120.5168,120.612,120.3836,120.4978,17908.0
2022-04-12 12:45:00,126.65,126.72,126.51,126.68,24677.0,120.5168,120.5834,120.3836,120.5453,24677.0
2022-04-12 12:50:00,126.68,126.85,126.61,126.66,13887.0,120.5453,120.7071,120.4787,120.5263,13887.0
2022-04-12 12:55:00,126.7,126.78,126.66,126.7,11671.0,120.5644,120.6405,120.5263,120.5644,11671.0
2022-04-12 13:00:00,126.69,126.79,126.42,126.55,20722.0,120.5549,120.65,120.2979,120.4216,20722.0
2022-04-12 13:05:00,126.57,126.64,126.36,126.43,31195.0,120.4407,120.5073,120.2408,120.3075,31195.0
2022-04-12 13:10:00,126.44,126.69,126.43,126.53,20193.0,120.317,120.5549,120.3075,120.4026,20193.0
2022-04-12 13:15:00,126.53,126.55,126.33,126.48,13521.0,120.4026,120.4216,120.2123,120.355,13521.0
2022-04-12 13:20:00,126.49,126.62,126.39,126.46,16952.0,120.3645,120.4882,120.2694,120.336,16952.0
2022-04-12 13:25:00,126.48,126.52,126.43,126.47,10100.0,120.355,120.3931,120.3075,120.3455,10100.0
2022-04-12 13:30:00,126.48,126.67,126.36,126.59,21267.0,120.355,120.5358,120.2408,120.4597,21267.0
2022-04-12 13:35:00,126.62,126.69,126.41,126.44,16526.0,120.4882,120.5549,120.2884,120.317,16526.0
2022-04-12 13:40:00,126.42,126.5,126.25,126.31,21629.0,120.2979,120.3741,120.1362,120.1933,21629.0
2022-04-12 13:45:00,126.28,126.29,126.04,126.06,22058.0,120.1647,120.1742,119.9363,119.9554,22058.0
2022-04-12 13:50:00,126.07,126.07,125.94,125.98,24366.0,119.9649,119.9649,119.8412,119.8792,24366.0
2022-04-12 13:55:00,125.98,125.98,125.67,125.8,32028.0,119.8792,119.8792,119.5843,119.708,32028.0
2022-04-12 14:00:00,125.81,125.96,125.7,125.95,24393.0,119.7175,119.8602,119.6128,119.8507,24393.0
2022-04-12 14:05:00,125.92,126.08,125.88,125.94,28843.0,119.8221,119.9744,119.7841,119.8412,28843.0
2022-04-12 14:10:00,125.93,125.94,125.56,125.56,17028.0,119.8317,119.8412,119.4796,119.4796,17028.0
2022-04-12 14:15:00,125.53,125.56,125.22,125.23,49002.0,119.451,119.4796,119.156,119.1656,49002.0
2022-04-12 14:20:00,125.21,125.36,125.14,125.28,34345.0,119.1465,119.2893,119.0799,119.2131,34345.0
2022-04-12 14:25:00,125.22,125.29,125.07,125.08,32515.0,119.156,119.2227,119.0133,119.0228,32515.0
2022-04-12 14:30:00,125.08,125.17,124.95,125.07,51449.0,119.0228,119.1085,118.8991,119.0133,51449.0
2022-04-12 14:35:00,125.06,125.14,124.95,125.04,47758.0,119.0038,119.0799,118.8991,118.9848,47758.0
2022-04-12 14:40:00,125.03,125.16,124.93,124.99,25456.0,118.9752,119.099,118.8801,118.9372,25456.0
2022-04-12 14:45:00,125.09,125.32,125.06,125.1,17994.0,119.0323,119.2512,119.0038,119.0419,17994.0
2022-04-12 14:50:00,125.1,125.22,125.02,125.18,25039.0,119.0419,119.156,118.9657,119.118,25039.0
2022-04-12 14:55:00,125.19,125.25,125.04,125.08,21387.0,119.1275,119.1846,118.9848,119.0228,21387.0
2022-04-12 15:00:00,125.06,125.12,124.72,124.77,33324.0,119.0038,119.0609,118.6803,118.7278,33324.0
2022-04-12 15:05:00,124.77,124.81,124.52,124.55,45709.0,118.7278,118.7659,118.4899,118.5185,45709.0
2022-04-12 15:10:00,124.56,124.58,124.41,124.45,32752.0,118.528,118.547,118.3853,118.4233,32752.0
2022-04-12 15:15:00,124.46,124.48,124.34,124.48,40222.0,118.4329,118.4519,118.3187,118.4519,40222.0
2022-04-12 15:20:00,124.5,124.71,124.48,124.57,35553.0,118.4709,118.6707,118.4519,118.5375,35553.0
2022-04-12 15:25:00,124.57,124.58,124.4,124.52,54328.0,118.5375,118.547,118.3758,118.4899,54328.0
2022-04-12 15:30:00,124.5,124.64,124.41,124.53,55677.0,118.4709,118.6041,118.3853,118.4995,55677.0
2022-04-12 15:35:00,124.53,124.9,124.5,124.86,68793.0,118.4995,118.8515,118.4709,118.8135,68793.0
2022-04-12 15:40:00,124.86,124.94,124.71,124.83,71179.0,118.8135,118.8896,118.6707,118.7849,71179.0
2022-04-12 15:45:00,124.81,125.18,124.7,125.17,188974.0,118.7659,119.118,118.6612,119.1085,188974.0
2022-04-12 15:50:00,125.15,125.18,124.87,125.07,128818.0,119.0894,119.118,118.823,119.0133,128818.0
2022-04-12 15:55:00,125.07,125.18,124.96,125.03,325215.0,119.0133,119.118,118.9086,118.9752,325215.0
2022-04-13 09:30:00,125.04,125.86,125.04,125.78,271543.0,118.9848,119.7651,118.9848,119.6889,271543.0
2022-04-13 09:35:00,125.87,126.57,125.62,126.48,77858.0,119.7746,120.4407,119.5367,120.355,77858.0
2022-04-13 09:40:00,126.54,126.86,126.37,126.62,59641.0,120.4121,120.7166,120.2504,120.4882,59641.0
2022-04-13 09:45:00,126.62,127.19,126.55,127.05,57665.0,120.4882,121.0306,120.4216,120.8974,57665.0
2022-04-13 09:50:00,127.06,127.19,126.77,126.89,48702.0,120.9069,121.0306,120.631,120.7452,48702.0
2022-04-13 09:55:00,126.91,126.95,126.48,126.48,50747.0,120.7642,120.8023,120.355,120.355,50747.0
2022-04-13 10:00:00,126.48,126.52,126.09,126.29,50846.0,120.355,120.3931,119.9839,120.1742,50846.0
2022-04-13 10:05:00,126.32,126.55,126.06,126.06,35275.0,120.2028,120.4216,119.9554,119.9554,35275.0
2022-04-13 10:10:00,126.05,126.45,125.99,126.24,44861.0,119.9459,120.3265,119.8888,120.1267,44861.0
2022-04-13 10:15:00,126.24,126.76,126.24,126.76,74970.0,120.1267,120.6215,120.1267,120.6215,74970.0
2022-04-13 10:20:00,126.74,126.84,126.57,126.77,45720.0,120.6024,120.6976,120.4407,120.631,45720.0
2022-04-13 10:25:00,126.77,126.77,126.23,126.28,27966.0,120.631,120.631,120.1171,120.1647,27966.0
2022-04-13 10:30:00,126.29,126.81,126.26,126.71,35120.0,120.1742,120.669,120.1457,120.5739,35120.0
2022-04-13 10:35:00,126.7,126.85,126.47,126.51,21920.0,120.5644,120.7071,120.3455,120.3836,21920.0
2022-04-13 10:40:00,126.52,126.58,126.12,126.58,25137.0,120.3931,120.4502,120.0125,120.4502,25137.0
2022-04-13 10:45:00,126.62,126.73,126.38,126.45,29966.0,120.4882,120.5929,120.2599,120.3265,29966.0
2022-04-13 10:50:00,126.46,126.73,126.42,126.64,21240.0,120.336,120.5929,120.2979,120.5073,21240.0
2022-04-13 10:55:00,126.61,126.8,126.54,126.71,27352.0,120.4787,120.6595,120.4121,120.5739,27352.0
2022-04-13 11:00:00,126.73,127.09,126.67,127.06,27123.0,120.5929,120.9355,120.5358,120.9069,27123.0
2022-04-13 11:05:00,127.07,127.09,126.83,126.9,22443.0,120.9165,120.9355,120.6881,120.7547,22443.0
2022-04-13 11:10:00,126.9,126.99,126.78,126.93,19288.0,120.7547,120.8403,120.6405,120.7832,19288.0
2022-04-13 11:15:00,126.91,127.0,126.83,126.98,37599.0,120.7642,120.8498,120.6881,120.8308,37599.0
2022-04-13 11:20:00,127.01,127.06,126.84,126.98,26309.0,120.8594,120.9069,120.6976,120.8308,26309.0
2022-04-13 11:25:00,127.01,127.1,126.85,126.9,28096.0,120.8594,120.945,120.7071,120.7547,28096.0
2022-04-13 11:30:00,126.95,127.0,126.85,126.92,45444.0,120.8023,120.8498,120.7071,120.7737,45444.0
2022-04-13 11:35:00,126.95,126.99,126.82,126.96,19052.0,120.8023,120.8403,120.6786,120.8118,19052.0
2022-04-13 11:40:00,126.97,127.12,126.94,127.01,15745.0,120.8213,120.964,120.7928,120.8594,15745.0
2022-04-13 11:45:00,127.02,127.04,126.91,127.01,17183.0,120.8689,120.8879,120.7642,120.8594,17183.0
2022-04-13 11:50:00,126.98,127.15,126.93,127.1,20849.0,120.8308,120.9926,120.7832,120.945,20849.0
2022-04-13 11:55:00,127.1,127.14,126.99,126.99,25239.0,120.945,120.9831,120.8403,120.8403,25239.0
2022-04-13 12:00:00,126.99,127.01,126.81,127.01,12351.0,120.8403,120.8594,120.669,120.8594,12351.0
2022-04-13 12:05:00,127.01,127.04,126.9,126.95,11610.0,120.8594,120.8879,120.7547,120.8023,11610.0
2022-04-13 12:10:00,126.92,126.92,126.77,126.88,17001.0,120.7737,120.7737,120.631,120.7357,17001.0
2022-04-13 12:15:00,126.9,126.94,126.76,126.84,21470.0,120.7547,120.7928,120.6215,120.6976,21470.0
2022-04-13 12:20:00,126.84,126.91,126.72,126.91,22771.0,120.6976,120.7642,120.5834,120.7642,22771.0
2022-04-13 12:25:00,126.9,127.12,126.9,127.09,42365.0,120.7547,120.964,120.7547,120.9355,42365.0
2022-04-13 12:30:00,127.1,127.24,127.1,127.14,19267.0,120.945,121.0782,120.945,120.9831,19267.0
2022-04-13 12:35:00,127.18,127.35,127.15,127.19,23500.0,121.0211,121.1829,120.9926,121.0306,23500.0
2022-04-13 12:40:00,127.21,127.42,127.21,127.39,26478.0,121.0497,121.2495,121.0497,121.221,26478.0
2022-04-13 12:45:00,127.41,127.41,127.29,127.32,11707.0,121.24,121.24,121.1258,121.1544,11707.0
2022-04-13 12:50:00,127.32,127.38,127.2,127.24,18022.0,121.1544,121.2114,121.0402,121.0782,18022.0
2022-04-13 12:55:00,127.27,127.32,127.13,127.18,17532.0,121.1068,121.1544,120.9736,121.0211,17532.0
2022-04-13 13:00:00,127.18,127.24,127.09,127.17,18054.0,121.0211,121.0782,120.9355,121.0116,18054.0
2022-04-13 13:05:00,127.17,127.24,127.12,127.2,18833.0,121.0116,121.0782,120.964,121.0402,18833.0
2022-04-13 13:10:00,127.19,127.34,127.15,127.25,13756.0,121.0306,121.1734,120.9926,121.0877,13756.0
2022-04-13 13:15:00,127.27,127.3,127.19,127.25,13852.0,121.1068,121.1353,121.0306,121.0877,13852.0
2022-04-13 13:20:00,127.26,127.35,127.23,127.28,13382.0,121.0973,121.1829,121.0687,121.1163,13382.0
2022-04-13 13:25:00,127.26,127.27,127.14,127.24,15085.0,121.0973,121.1068,120.9831,121.0782,15085.0
2022-04-13 13:30:00,127.27,127.3,127.17,127.18,16585.0,121.1068,121.1353,121.0116,121.0211,16585.0
2022-04-13 13:35:00,127.18,127.27,127.0,127.04,21900.0,121.0211,121.1068,120.8498,120.8879,21900.0
2022-04-13 13:40:00,127.05,127.05,126.91,127.02,16091.0,120.8974,120.8974,120.7642,120.8689,16091.0
2022-04-13 13:45:00,127.02,127.13,127.02,127.13,13212.0,120.8689,120.9736,120.8689,120.9736,13212.0
2022-04-13 13:50:00,127.13,127.13,126.89,126.93,15735.0,120.9736,120.9736,120.7452,120.7832,15735.0
2022-04-13 13:55:00,126.93,127.14,126.93,127.14,11473.0,120.7832,120.9831,120.7832,120.9831,11473.0
2022-04-13 14:00:00,127.14,127.14,127.0,127.1,25243.0,120.9831,120.9831,120.8498,120.945,25243.0
2022-04-13 14:05:00,127.09,127.16,127.0,127.0,41942.0,120.9355,121.0021,120.8498,120.8498,41942.0
2022-04-13 14:10:00,126.99,126.99,126.74,126.8,30987.0,120.8403,120.8403,120.6024,120.6595,30987.0
2022-04-13 14:15:00,126.82,126.9,126.79,126.88,47083.0,120.6786,120.7547,120.65,120.7357,47083.0
2022-04-13 14:20:00,126.91,126.97,126.77,126.82,72865.0,120.7642,120.8213,120.631,120.6786,72865.0
2022-04-13 14:25:00,126.84,126.85,126.72,126.78,24282.0,120.6976,120.7071,120.5834,120.6405,24282.0
2022-04-13 14:30:00,126.77,126.87,126.77,126.81,17724.0,120.631,120.7261,120.631,120.669,17724.0
2022-04-13 14:35:00,126.8,126.93,126.77,126.87,27379.0,120.6595,120.7832,120.631,120.7261,27379.0
2022-04-13 14:40:00,126.86,126.93,126.79,126.9,21025.0,120.7166,120.7832,120.65,120.7547,21025.0
2022-04-13 14:45:00,126.92,127.14,126.92,127.12,25215.0,120.7737,120.9831,120.7737,120.964,25215.0
2022-04-13 14:50:00,127.13,127.19,127.04,127.04,20166.0,120.9736,121.0306,120.8879,120.8879,20166.0
2022-04-13 14:55:00,127.05,127.14,126.95,127.0,53298.0,120.8974,120.9831,120.8023,120.8498,53298.0
2022-04-13 15:00:00,127.0,127.02,126.86,127.01,39987.0,120.8498,120.8689,120.7166,120.8594,39987.0
2022-04-13 15:05:00,127.03,127.27,127.03,127.26,19506.0,120.8784,121.1068,120.8784,121.0973,19506.0
2022-04-13 15:10:00,127.25,127.35,127.21,127.3,22341.0,121.0877,121.1829,121.0497,121.1353,22341.0
2022-04-13 15:15:00,127.33,127.51,127.33,127.48,22937.0,121.1639,121.3352,121.1639,121.3066,22937.0
2022-04-13 15:20:00,127.5,127.58,127.42,127.58,25809.0,121.3256,121.4018,121.2495,121.4018,25809.0
2022-04-13 15:25:00,127.59,127.71,127.54,127.68,67238.0,121.4113,121.5255,121.3637,121.4969,67238.0
2022-04-13 15:30:00,127.68,127.77,127.62,127.75,54787.0,121.4969,121.5826,121.4398,121.5635,54787.0
2022-04-13 15:35:00,127.74,127.86,127.67,127.84,101763.0,121.554,121.6682,121.4874,121.6492,101763.0
2022-04-13 15:40:00,127.84,127.86,127.67,127.7,74195.0,121.6492,121.6682,121.4874,121.5159,74195.0
2022-04-13 15:45:00,127.71,127.76,127.57,127.64,73899.0,121.5255,121.573,121.3922,121.4589,73899.0
2022-04-13 15:50:00,127.65,127.7,127.38,127.41,114034.0,121.4684,121.5159,121.2114,121.24,114034.0
2022-04-13 15:55:00,127.4,127.54,127.31,127.48,276470.0,121.2305,121.3637,121.1448,121.3066,276470.0
2022-04-14 09:30:00,129.08,129.99,129.0,129.67,488496.0,122.8291,123.6951,122.753,123.3905,488496.0
2022-04-14 09:35:00,129.74,129.92,128.89,129.44,145745.0,123.4572,123.6284,122.6483,123.1717,145745.0
2022-04-14 09:40:00,129.54,130.29,129.28,129.97,134895.0,123.2668,123.9805,123.0194,123.676,134895.0
2022-04-14 09:45:00,129.91,130.42,129.87,130.42,134799.0,123.6189,124.1042,123.5809,124.1042,134799.0
2022-04-14 09:50:00,130.45,130.64,130.31,130.56,173035.0,124.1328,124.3136,123.9996,124.2374,173035.0
2022-04-14 09:55:00,130.55,131.44,130.52,131.4,270657.0,124.2279,125.0748,124.1994,125.0368,270657.0
2022-04-14 10:00:00,131.42,131.68,131.3,131.43,246139.0,125.0558,125.3032,124.9416,125.0653,246139.0
2022-04-14 10:05:00,131.44,131.58,131.13,131.3,138762.0,125.0748,125.2081,124.7798,124.9416,138762.0
2022-04-14 10:10:00,131.33,132.04,131.32,131.99,125052.0,124.9702,125.6458,124.9606,125.5982,125052.0
2022-04-14 10:15:00,131.98,132.48,131.84,132.35,134204.0,125.5887,126.0645,125.4555,125.9408,134204.0
2022-04-14 10:20:00,132.33,132.79,132.18,132.76,160648.0,125.9217,126.3595,125.779,126.3309,160648.0
2022-04-14 10:25:00,132.77,133.09,132.73,132.89,179306.0,126.3404,126.6449,126.3024,126.4546,179306.0
2022-04-14 10:30:00,132.89,133.13,132.76,132.81,136648.0,126.4546,126.683,126.3309,126.3785,136648.0
2022-04-14 10:35:00,132.81,133.35,132.53,133.24,195637.0,126.3785,126.8923,126.112,126.7877,195637.0
2022-04-14 10:40:00,133.24,133.64,133.1,133.59,217535.0,126.7877,127.1683,126.6544,127.1207,217535.0
2022-04-14 10:45:00,133.59,133.6,133.06,133.49,222295.0,127.1207,127.1302,126.6164,127.0256,222295.0
2022-04-14 10:50:00,133.47,133.48,132.9,132.9,156338.0,127.0065,127.016,126.4641,126.4641,156338.0
2022-04-14 10:55:00,132.93,133.44,132.91,133.4,103875.0,126.4927,126.978,126.4736,126.9399,103875.0
2022-04-14 11:00:00,133.38,133.67,133.22,133.45,95342.0,126.9209,127.1968,126.7686,126.9875,95342.0
2022-04-14 11:05:00,133.45,133.61,133.22,133.46,73286.0,126.9875,127.1397,126.7686,126.997,73286.0
2022-04-14 11:10:00,133.45,133.49,133.13,133.25,63566.0,126.9875,127.0256,126.683,126.7972,63566.0
2022-04-14 11:15:00,133.26,133.57,133.25,133.4,80950.0,126.8067,127.1017,126.7972,126.9399,80950.0
2022-04-14 11:20:00,133.4,133.89,133.4,133.88,90992.0,126.9399,127.4062,126.9399,127.3967,90992.0
2022-04-14 11:25:00,133.88,134.0,133.79,133.93,124421.0,127.3967,127.5109,127.311,127.4443,124421.0
2022-04-14 11:30:00,133.9,134.1,133.68,133.78,107534.0,127.4157,127.606,127.2064,127.3015,107534.0
2022-04-14 11:35:00,133.76,134.21,133.66,133.92,114092.0,127.2825,127.7107,127.1873,127.4347,114092.0
2022-04-14 11:40:00,133.92,134.03,133.54,133.55,117686.0,127.4347,127.5394,127.0731,127.0827,117686.0
2022-04-14 11:45:00,133.55,133.63,133.26,133.42,81097.0,127.0827,127.1588,126.8067,126.959,81097.0
2022-04-14 11:50:00,133.42,133.56,133.34,133.37,53098.0,126.959,127.0922,126.8828,126.9114,53098.0
2022-04-14 11:55:00,133.37,133.78,133.32,133.57,49886.0,126.9114,127.3015,126.8638,127.1017,49886.0
2022-04-14 12:00:00,133.55,133.55,133.36,133.41,77223.0,127.0827,127.0827,126.9019,126.9494,77223.0
2022-04-14 12:05:00,133.39,134.1,133.31,133.62,145793.0,126.9304,127.606,126.8543,127.1493,145793.0
2022-04-14 12:10:00,133.61,133.67,133.45,133.52,43803.0,127.1397,127.1968,126.9875,127.0541,43803.0
2022-04-14 12:15:00,133.53,133.65,133.14,133.18,81323.0,127.0636,127.1778,126.6925,126.7306,81323.0
2022-04-14 12:20:00,133.18,133.26,132.95,133.12,60817.0,126.7306,126.8067,126.5117,126.6735,60817.0
2022-04-14 12:25:00,133.15,133.23,133.01,133.08,51224.0,126.702,126.7782,126.5688,126.6354,51224.0
2022-04-14 12:30:00,133.08,133.55,133.08,133.47,180720.0,126.6354,127.0827,126.6354,127.0065,180720.0
2022-04-14 12:35:00,133.47,133.73,133.46,133.5,149325.0,127.0065,127.2539,126.997,127.0351,149325.0
2022-04-14 12:40:00,133.49,133.59,133.31,133.35,97797.0,127.0256,127.1207,126.8543,126.8923,97797.0
2022-04-14 12:45:00,133.36,133.41,133.26,133.27,59240.0,126.9019,126.9494,126.8067,126.8162,59240.0
2022-04-14 12:50:00,133.26,133.69,133.24,133.53,134646.0,126.8067,127.2159,126.7877,127.0636,134646.0
2022-04-14 12:55:00,133.53,133.56,133.29,133.52,64970.0,127.0636,127.0922,126.8352,127.0541,64970.0
2022-04-14 13:00:00,133.52,133.81,133.43,133.77,105981.0,127.0541,127.3301,126.9685,127.292,105981.0
2022-04-14 13:05:00,133.76,133.88,133.46,133.63,92250.0,127.2825,127.3967,126.997,127.1588,92250.0
2022-04-14 13:10:00,133.64,133.68,133.31,133.31,65125.0,127.1683,127.2064,126.8543,126.8543,65125.0
2022-04-14 13:15:00,133.36,133.55,133.22,133.4,121857.0,126.9019,127.0827,126.7686,126.9399,121857.0
2022-04-14 13:20:00,133.34,133.53,133.25,133.44,72512.0,126.8828,127.0636,126.7972,126.978,72512.0
2022-04-14 13:25:00,133.44,133.54,133.33,133.44,47655.0,126.978,127.0731,126.8733,126.978,47655.0
2022-04-14 13:30:00,133.45,133.6,133.37,133.47,67386.0,126.9875,127.1302,126.9114,127.0065,67386.0
2022-04-14 13:35:00,133.48,133.62,133.46,133.57,33635.0,127.016,127.1493,126.997,127.1017,33635.0
2022-04-14 13:40:00,133.57,133.76,133.52,133.74,45982.0,127.1017,127.2825,127.0541,127.2635,45982.0
2022-04-14 13:45:00,133.76,134.0,133.76,133.9,52685.0,127.2825,127.5109,127.2825,127.4157,52685.0
2022-04-14 13:50:00,133.9,134.01,133.77,133.79,60997.0,127.4157,127.5204,127.292,127.311,60997.0
2022-04-14 13:55:00,133.79,133.83,133.67,133.83,30703.0,127.311,127.3491,127.1968,127.3491,30703.0
2022-04-14 14:00:00,133.84,133.93,133.78,133.86,33988.0,127.3586,127.4443,127.3015,127.3776,33988.0
2022-04-14 14:05:00,133.88,133.96,133.82,133.87,34899.0,127.3967,127.4728,127.3396,127.3872,34899.0
2022-04-14 14:10:00,133.88,134.1,133.88,134.06,42412.0,127.3967,127.606,127.3967,127.568,42412.0
2022-04-14 14:15:00,134.08,134.17,133.95,133.97,33921.0,127.587,127.6726,127.4633,127.4823,33921.0
2022-04-14 14:20:00,133.95,133.95,133.73,133.77,51309.0,127.4633,127.4633,127.2539,127.292,51309.0
2022-04-14 14:25:00,133.75,133.9,133.64,133.76,36222.0,127.273,127.4157,127.1683,127.2825,36222.0
2022-04-14 14:30:00,133.77,133.78,133.54,133.61,62149.0,127.292,127.3015,127.0731,127.1397,62149.0
2022-04-14 14:35:00,133.63,133.82,133.6,133.68,46600.0,127.1588,127.3396,127.1302,127.2064,46600.0
2022-04-14 14:40:00,133.67,133.79,133.59,133.75,32395.0,127.1968,127.311,127.1207,127.273,32395.0
2022-04-14 14:45:00,133.75,133.87,133.68,133.77,43308.0,127.273,127.3872,127.2064,127.292,43308.0
2022-04-14 14:50:00,133.78,134.0,133.77,133.86,181720.0,127.3015,127.5109,127.292,127.3776,181720.0
2022-04-14 14:55:00,133.86,134.05,133.8,133.87,155302.0,127.3776,127.5584,127.3205,127.3872,155302.0
2022-04-14 15:00:00,133.89,134.07,133.84,134.0,121648.0,127.4062,127.5775,127.3586,127.5109,121648.0
2022-04-14 15:05:00,133.98,134.08,133.92,133.94,65137.0,127.4918,127.587,127.4347,127.4538,65137.0
2022-04-14 15:10:00,133.92,134.0,133.84,133.95,113203.0,127.4347,127.5109,127.3586,127.4633,113203.0
2022-04-14 15:15:00,133.95,134.03,133.82,134.02,82805.0,127.4633,127.5394,127.3396,127.5299,82805.0
2022-04-14 15:20:00,134.01,134.38,134.01,134.35,127955.0,127.5204,127.8725,127.5204,127.8439,127955.0
2022-04-14 15:25:00,134.35,134.35,133.82,133.98,110040.0,127.8439,127.8439,127.3396,127.4918,110040.0
2022-04-14 15:30:00,134.0,134.04,133.76,133.93,168789.0,127.5109,127.5489,127.2825,127.4443,168789.0
2022-04-14 15:35:00,133.92,133.99,133.62,133.71,202127.0,127.4347,127.5013,127.1493,127.2349,202127.0
2022-04-14 15:40:00,133.72,134.02,133.64,133.95,130132.0,127.2444,127.5299,127.1683,127.4633,130132.0
2022-04-14 15:45:00,133.96,134.03,133.64,133.68,205588.0,127.4728,127.5394,127.1683,127.2064,205588.0
2022-04-14 15:50:00,133.68,133.72,133.37,133.54,257901.0,127.2064,127.2444,126.9114,127.0731,257901.0
2022-04-14 15:55:00,133.55,133.64,133.27,133.49,741845.0,127.0827,127.1683,126.8162,127.0256,741845.0
2022-04-18 09:30:00,132.0,133.36,132.0,132.96,238081.0,125.6077,126.9019,125.6077,126.5212,238081.0
2022-04-18 09:35:00,133.05,133.05,131.49,131.49,79543.0,126.6069,126.6069,125.1224,125.1224,79543.0
2022-04-18 09:40:00,131.48,132.06,131.28,131.62,83798.0,125.1129,125.6648,124.9226,125.2461,83798.0
2022-04-18 09:45:00,131.59,131.81,131.31,131.45,43024.0,125.2176,125.4269,124.9511,125.0844,43024.0
2022-04-18 09:50:00,131.42,131.54,130.31,130.86,96523.0,125.0558,125.17,123.9996,124.5229,96523.0
2022-04-18 09:55:00,130.84,131.18,130.62,131.16,47965.0,124.5039,124.8274,124.2945,124.8084,47965.0
2022-04-18 10:00:00,131.15,131.6,130.9,131.6,47029.0,124.7989,125.2271,124.561,125.2271,47029.0
2022-04-18 10:05:00,131.59,131.7,131.22,131.43,43425.0,125.2176,125.3222,124.8655,125.0653,43425.0
2022-04-18 10:10:00,131.45,132.08,131.38,132.08,52017.0,125.0844,125.6838,125.0177,125.6838,52017.0
2022-04-18 10:15:00,132.04,132.25,131.96,132.19,71519.0,125.6458,125.8456,125.5697,125.7885,71519.0
2022-04-18 10:20:00,132.18,132.84,132.18,132.76,61520.0,125.779,126.407,125.779,126.3309,61520.0
2022-04-18 10:25:00,132.77,132.85,132.52,132.7,46984.0,126.3404,126.4166,126.1025,126.2738,46984.0
2022-04-18 10:30:00,132.71,133.14,132.71,133.04,65150.0,126.2833,126.6925,126.2833,126.5974,65150.0
2022-04-18 10:35:00,133.06,133.18,132.67,132.93,27317.0,126.6164,126.7306,126.2453,126.4927,27317.0
2022-04-18 10:40:00,132.92,133.13,132.91,133.05,37184.0,126.4832,126.683,126.4736,126.6069,37184.0
2022-04-18 10:45:00,133.11,133.24,132.99,133.06,28462.0,126.664,126.7877,126.5498,126.6164,28462.0
2022-04-18 10:50:00,133.08,133.13,132.94,133.08,42698.0,126.6354,126.683,126.5022,126.6354,42698.0
2022-04-18 10:55:00,133.08,133.13,132.93,133.1,41863.0,126.6354,126.683,126.4927,126.6544,41863.0
2022-04-18 11:00:00,133.09,133.1,132.96,133.08,37526.0,126.6449,126.6544,126.5212,126.6354,37526.0
2022-04-18 11:05:00,133.08,133.34,133.07,133.22,48339.0,126.6354,126.8828,126.6259,126.7686,48339.0
2022-04-18 11:10:00,133.23,133.39,133.2,133.31,35009.0,126.7782,126.9304,126.7496,126.8543,35009.0
2022-04-18 11:15:00,133.29,133.32,132.8,132.86,35770.0,126.8352,126.8638,126.369,126.4261,35770.0
2022-04-18 11:20:00,132.86,132.89,132.47,132.53,29813.0,126.4261,126.4546,126.055,126.112,29813.0
2022-04-18 11:25:00,132.5,132.51,132.24,132.34,28508.0,126.0835,126.093,125.8361,125.9313,28508.0
2022-04-18 11:30:00,132.34,132.49,132.22,132.28,29500.0,125.9313,126.074,125.8171,125.8742,29500.0
2022-04-18 11:35:00,132.29,132.31,131.95,132.04,18533.0,125.8837,125.9027,125.5601,125.6458,18533.0
2022-04-18 11:40:00,132.04,132.17,131.96,132.13,19412.0,125.6458,125.7695,125.5697,125.7314,19412.0
2022-04-18 11:45:00,132.13,132.2,131.85,131.93,28440.0,125.7314,125.798,125.465,125.5411,28440.0
2022-04-18 11:50:00,131.9,132.16,131.9,132.08,23016.0,125.5126,125.76,125.5126,125.6838,23016.0
2022-04-18 11:55:00,132.11,132.18,131.92,132.03,28803.0,125.7124,125.779,125.5316,125.6363,28803.0
2022-04-18 12:00:00,131.98,132.0,131.73,131.82,18176.0,125.5887,125.6077,125.3508,125.4364,18176.0
2022-04-18 12:05:00,131.84,131.89,131.74,131.76,17703.0,125.4555,125.503,125.3603,125.3793,17703.0
2022-04-18 12:10:00,131.73,131.85,131.6,131.84,28246.0,125.3508,125.465,125.2271,125.4555,28246.0
2022-04-18 12:15:00,131.84,131.85,131.66,131.71,20782.0,125.4555,125.465,125.2842,125.3318,20782.0
2022-04-18 12:20:00,131.73,131.75,131.55,131.7,18715.0,125.3508,125.3698,125.1795,125.3222,18715.0
2022-04-18 12:25:00,131.7,131.7,131.49,131.56,18706.0,125.3222,125.3222,125.1224,125.189,18706.0
2022-04-18 12:30:00,131.56,131.62,131.42,131.46,19511.0,125.189,125.2461,125.0558,125.0939,19511.0
2022-04-18 12:35:00,131.5,131.62,131.5,131.61,19878.0,125.1319,125.2461,125.1319,125.2366,19878.0
2022-04-18 12:40:00,131.61,131.9,131.6,131.82,26919.0,125.2366,125.5126,125.2271,125.4364,26919.0
2022-04-18 12:45:00,131.8,131.94,131.7,131.86,27994.0,125.4174,125.5506,125.3222,125.4745,27994.0
2022-04-18 12:50:00,131.87,131.95,131.85,131.91,23856.0,125.484,125.5601,125.465,125.5221,23856.0
2022-04-18 12:55:00,131.92,132.02,131.84,131.96,17806.0,125.5316,125.6267,125.4555,125.5697,17806.0
2022-04-18 13:00:00,131.96,131.96,131.7,131.78,16141.0,125.5697,125.5697,125.3222,125.3984,16141.0
2022-04-18 13:05:00,131.78,131.96,131.7,131.96,16144.0,125.3984,125.5697,125.3222,125.5697,16144.0
2022-04-18 13:10:00,131.96,132.06,131.95,131.97,11111.0,125.5697,125.6648,125.5601,125.5792,11111.0
2022-04-18 13:15:00,131.97,132.0,131.82,131.84,17423.0,125.5792,125.6077,125.4364,125.4555,17423.0
2022-04-18 13:20:00,131.85,131.92,131.8,131.8,15450.0,125.465,125.5316,125.4174,125.4174,15450.0
2022-04-18 13:25:00,131.81,131.81,131.67,131.76,25697.0,125.4269,125.4269,125.2937,125.3793,25697.0
2022-04-18 13:30:00,131.76,132.35,131.74,132.27,35939.0,125.3793,125.9408,125.3603,125.8646,35939.0
2022-04-18 13:35:00,132.23,132.35,132.13,132.2,21714.0,125.8266,125.9408,125.7314,125.798,21714.0
2022-04-18 13:40:00,132.19,132.52,132.14,132.51,79816.0,125.7885,126.1025,125.7409,126.093,79816.0
2022-04-18 13:45:00,132.49,132.59,132.38,132.54,26479.0,126.074,126.1691,125.9693,126.1216,26479.0
2022-04-18 13:50:00,132.49,132.56,132.34,132.38,31785.0,126.074,126.1406,125.9313,125.9693,31785.0
2022-04-18 13:55:00,132.41,132.57,132.41,132.5,33486.0,125.9979,126.1501,125.9979,126.0835,33486.0
2022-04-18 14:00:00,132.5,132.51,132.32,132.37,17224.0,126.0835,126.093,125.9122,125.9598,17224.0
2022-04-18 14:05:00,132.39,132.4,132.19,132.25,14965.0,125.9788,125.9883,125.7885,125.8456,14965.0
2022-04-18 14:10:00,132.24,132.26,132.09,132.25,12898.0,125.8361,125.8551,125.6934,125.8456,12898.0
2022-04-18 14:15:00,132.26,132.43,132.06,132.17,23448.0,125.8551,126.0169,125.6648,125.7695,23448.0
2022-04-18 14:20:00,132.16,132.42,132.12,132.42,16305.0,125.76,126.0074,125.7219,126.0074,16305.0
2022-04-18 14:25:00,132.48,132.56,132.22,132.34,23846.0,126.0645,126.1406,125.8171,125.9313,23846.0
2022-04-18 14:30:00,132.32,132.42,132.28,132.42,17979.0,125.9122,126.0074,125.8742,126.0074,17979.0
2022-04-18 14:35:00,132.4,132.46,132.31,132.33,27882.0,125.9883,126.0454,125.9027,125.9217,27882.0
2022-04-18 14:40:00,132.34,132.39,132.2,132.22,12920.0,125.9313,125.9788,125.798,125.8171,12920.0
2022-04-18 14:45:00,132.23,132.3,132.15,132.21,18440.0,125.8266,125.8932,125.7505,125.8075,18440.0
2022-04-18 14:50:00,132.19,132.19,132.03,132.15,24538.0,125.7885,125.7885,125.6363,125.7505,24538.0
2022-04-18 14:55:00,132.11,132.13,131.9,131.97,29266.0,125.7124,125.7314,125.5126,125.5792,29266.0
2022-04-18 15:00:00,131.99,132.03,131.73,131.73,31371.0,125.5982,125.6363,125.3508,125.3508,31371.0
2022-04-18 15:05:00,131.75,131.87,131.65,131.73,20434.0,125.3698,125.484,125.2747,125.3508,20434.0
2022-04-18 15:10:00,131.73,131.85,131.65,131.75,35343.0,125.3508,125.465,125.2747,125.3698,35343.0
2022-04-18 15:15:00,131.75,131.84,131.65,131.68,27284.0,125.3698,125.4555,125.2747,125.3032,27284.0
2022-04-18 15:20:00,131.66,131.68,131.4,131.45,39972.0,125.2842,125.3032,125.0368,125.0844,39972.0
2022-04-18 15:25:00,131.47,131.56,131.42,131.47,35464.0,125.1034,125.189,125.0558,125.1034,35464.0
2022-04-18 15:30:00,131.46,131.54,131.32,131.33,60786.0,125.0939,125.17,124.9606,124.9702,60786.0
2022-04-18 15:35:00,131.33,131.44,131.29,131.43,51174.0,124.9702,125.0748,124.9321,125.0653,51174.0
2022-04-18 15:40:00,131.43,131.56,131.34,131.48,57368.0,125.0653,125.189,124.9797,125.1129,57368.0
2022-04-18 15:45:00,131.48,131.48,131.34,131.4,83552.0,125.1129,125.1129,124.9797,125.0368,83552.0
2022-04-18 15:50:00,131.36,131.5,131.29,131.39,117205.0,124.9987,125.1319,124.9321,125.0273,117205.0
2022-04-18 15:55:00,131.38,131.7,131.37,131.64,302047.0,125.0177,125.3222,125.0082,125.2651,302047.0
2022-04-19 09:30:00,133.2,134.43,132.78,134.07,223206.0,126.7496,127.92,126.3499,127.5775,223206.0
2022-04-19 09:35:00,134.07,134.38,133.75,133.79,84570.0,127.5775,127.8725,127.273,127.311,84570.0
2022-04-19 09:40:00,133.82,135.23,133.64,134.95,151347.0,127.3396,128.6813,127.1683,128.4149,151347.0
2022-04-19 09:45:00,135.0,135.16,134.67,134.75,83978.0,128.4624,128.6147,128.1484,128.2245,83978.0
2022-04-19 09:50:00,134.8,135.39,134.74,135.33,92371.0,128.2721,128.8336,128.215,128.7765,92371.0
2022-04-19 09:55:00,135.32,135.61,135.23,135.42,86894.0,128.7669,129.0429,128.6813,128.8621,86894.0
2022-04-19 10:00:00,135.44,135.47,135.02,135.04,88749.0,128.8811,128.9097,128.4815,128.5005,88749.0
2022-04-19 10:05:00,135.1,135.59,135.02,135.45,90961.0,128.5576,129.0239,128.4815,128.8906,90961.0
2022-04-19 10:10:00,135.45,135.56,135.18,135.33,45737.0,128.8906,128.9953,128.6337,128.7765,45737.0
2022-04-19 10:15:00,135.33,135.33,135.01,135.03,45561.0,128.7765,128.7765,128.472,128.491,45561.0
2022-04-19 10:20:00,135.08,135.08,134.39,134.61,55487.0,128.5386,128.5386,127.882,128.0913,55487.0
2022-04-19 10:25:00,134.59,135.22,134.52,135.2,61792.0,128.0723,128.6718,128.0057,128.6528,61792.0
2022-04-19 10:30:00,135.2,135.3,135.04,135.12,33482.0,128.6528,128.7479,128.5005,128.5766,33482.0
2022-04-19 10:35:00,135.08,135.1,134.86,134.96,25430.0,128.5386,128.5576,128.3292,128.4244,25430.0
2022-04-19 10:40:00,134.96,135.14,134.9,135.09,30399.0,128.4244,128.5957,128.3673,128.5481,30399.0
2022-04-19 10:45:00,135.07,135.48,134.99,135.21,49249.0,128.529,128.9192,128.4529,128.6623,49249.0
2022-04-19 10:50:00,135.24,135.37,135.16,135.28,32862.0,128.6908,128.8145,128.6147,128.7289,32862.0
2022-04-19 10:55:00,135.28,135.56,135.16,135.4,59518.0,128.7289,128.9953,128.6147,128.8431,59518.0
2022-04-19 11:00:00,135.43,135.77,135.4,135.77,70992.0,128.8716,129.1951,128.8431,129.1951,70992.0
2022-04-19 11:05:00,135.77,136.11,135.76,135.92,92893.0,129.1951,129.5187,129.1856,129.3379,92893.0
2022-04-19 11:10:00,135.91,135.94,135.63,135.87,64032.0,129.3284,129.3569,129.0619,129.2903,64032.0
2022-04-19 11:15:00,135.87,136.2,135.84,136.0,49398.0,129.2903,129.6043,129.2618,129.414,49398.0
2022-04-19 11:20:00,136.01,136.4,135.98,136.32,60001.0,129.4235,129.7946,129.395,129.7185,60001.0
2022-04-19 11:25:00,136.3,136.38,136.19,136.3,35874.0,129.6995,129.7756,129.5948,129.6995,35874.0
2022-04-19 11:30:00,136.28,136.46,136.25,136.28,28313.0,129.6805,129.8517,129.6519,129.6805,28313.0
2022-04-19 11:35:00,136.27,136.59,136.2,136.53,42452.0,129.6709,129.9754,129.6043,129.9183,42452.0
2022-04-19 11:40:00,136.58,136.65,136.43,136.63,42860.0,129.9659,130.0325,129.8232,130.0135,42860.0
2022-04-19 11:45:00,136.63,136.77,136.63,136.73,31656.0,130.0135,130.1467,130.0135,130.1087,31656.0
2022-04-19 11:50:00,136.74,137.06,136.67,136.98,63060.0,130.1182,130.4227,130.0516,130.3466,63060.0
2022-04-19 11:55:00,137.0,137.01,136.74,136.82,74210.0,130.3656,130.3751,130.1182,130.1943,74210.0
2022-04-19 12:00:00,136.81,136.84,136.55,136.74,61259.0,130.1848,130.2133,129.9374,130.1182,61259.0
2022-04-19 12:05:00,136.72,136.92,136.72,136.87,52165.0,130.0991,130.2895,130.0991,130.2419,52165.0
2022-04-19 12:10:00,136.87,137.04,136.86,136.97,61668.0,130.2419,130.4036,130.2324,130.337,61668.0
2022-04-19 12:15:00,136.97,137.14,136.92,137.13,55770.0,130.337,130.4988,130.2895,130.4893,55770.0
2022-04-19 12:20:00,137.12,137.48,137.09,137.15,83813.0,130.4798,130.8223,130.4512,130.5083,83813.0
2022-04-19 12:25:00,137.15,137.21,137.02,137.06,87727.0,130.5083,130.5654,130.3846,130.4227,87727.0
2022-04-19 12:30:00,137.06,137.09,136.9,137.07,44422.0,130.4227,130.4512,130.2704,130.4322,44422.0
2022-04-19 12:35:00,137.08,137.13,136.82,136.84,37244.0,130.4417,130.4893,130.1943,130.2133,37244.0
2022-04-19 12:40:00,136.85,137.12,136.84,137.08,41357.0,130.2228,130.4798,130.2133,130.4417,41357.0
2022-04-19 12:45:00,137.07,137.08,136.94,137.06,33515.0,130.4322,130.4417,130.3085,130.4227,33515.0
2022-04-19 12:50:00,137.05,137.11,136.87,136.88,26269.0,130.4132,130.4703,130.2419,130.2514,26269.0
2022-04-19 12:55:00,136.89,137.02,136.84,136.87,32596.0,130.2609,130.3846,130.2133,130.2419,32596.0
2022-04-19 13:00:00,136.88,136.94,136.82,136.88,20172.0,130.2514,130.3085,130.1943,130.2514,20172.0
2022-04-19 13:05:00,136.87,137.0,136.85,136.98,36556.0,130.2419,130.3656,130.2228,130.3466,36556.0
2022-04-19 13:10:00,137.0,137.07,136.94,137.01,35217.0,130.3656,130.4322,130.3085,130.3751,35217.0
2022-04-19 13:15:00,137.01,137.24,136.99,137.22,19668.0,130.3751,130.594,130.3561,130.5749,19668.0
2022-04-19 13:20:00,137.21,137.29,137.18,137.19,27418.0,130.5654,130.6415,130.5369,130.5464,27418.0
2022-04-19 13:25:00,137.19,137.2,137.05,137.1,40635.0,130.5464,130.5559,130.4132,130.4607,40635.0
2022-04-19 13:30:00,137.09,137.23,137.08,137.18,43697.0,130.4512,130.5844,130.4417,130.5369,43697.0
2022-04-19 13:35:00,137.21,137.25,137.06,137.11,72334.0,130.5654,130.6035,130.4227,130.4703,72334.0
2022-04-19 13:40:00,137.12,137.13,136.89,136.9,26567.0,130.4798,130.4893,130.2609,130.2704,26567.0
2022-04-19 13:45:00,136.91,136.99,136.66,136.99,26110.0,130.2799,130.3561,130.042,130.3561,26110.0
2022-04-19 13:50:00,136.99,137.23,136.99,137.2,28296.0,130.3561,130.5844,130.3561,130.5559,28296.0
2022-04-19 13:55:00,137.19,137.24,137.07,137.13,35902.0,130.5464,130.594,130.4322,130.4893,35902.0
2022-04-19 14:00:00,137.12,137.13,136.96,137.04,50062.0,130.4798,130.4893,130.3275,130.4036,50062.0
2022-04-19 14:05:00,137.03,137.09,136.88,136.98,29315.0,130.3941,130.4512,130.2514,130.3466,29315.0
2022-04-19 14:10:00,136.97,136.97,136.68,136.71,44874.0,130.337,130.337,130.0611,130.0896,44874.0
2022-04-19 14:15:00,136.68,136.68,136.51,136.51,19414.0,130.0611,130.0611,129.8993,129.8993,19414.0
2022-04-19 14:20:00,136.51,136.52,136.36,136.45,25093.0,129.8993,129.9088,129.7566,129.8422,25093.0
2022-04-19 14:25:00,136.43,136.46,136.22,136.33,33741.0,129.8232,129.8517,129.6234,129.728,33741.0
2022-04-19 14:30:00,136.32,136.41,136.16,136.28,29153.0,129.7185,129.8042,129.5663,129.6805,29153.0
2022-04-19 14:35:00,136.29,136.37,136.21,136.34,15892.0,129.69,129.7661,129.6138,129.7375,15892.0
2022-04-19 14:40:00,136.34,136.47,136.34,136.43,24590.0,129.7375,129.8612,129.7375,129.8232,24590.0
2022-04-19 14:45:00,136.45,136.45,136.36,136.39,27598.0,129.8422,129.8422,129.7566,129.7851,27598.0
2022-04-19 14:50:00,136.43,136.53,136.31,136.34,25608.0,129.8232,129.9183,129.709,129.7375,25608.0
2022-04-19 14:55:00,136.35,136.52,136.26,136.5,57839.0,129.7471,129.9088,129.6614,129.8898,57839.0
2022-04-19 15:00:00,136.48,136.62,136.48,136.61,29975.0,129.8708,130.004,129.8708,129.9945,29975.0
2022-04-19 15:05:00,136.6,136.77,136.56,136.77,25526.0,129.985,130.1467,129.9469,130.1467,25526.0
2022-04-19 15:10:00,136.76,137.09,136.72,137.09,44592.0,130.1372,130.4512,130.0991,130.4512,44592.0
2022-04-19 15:15:00,137.06,137.19,137.05,137.14,32235.0,130.4227,130.5464,130.4132,130.4988,32235.0
2022-04-19 15:20:00,137.16,137.29,137.13,137.22,40970.0,130.5178,130.6415,130.4893,130.5749,40970.0
2022-04-19 15:25:00,137.21,137.3,137.16,137.25,40923.0,130.5654,130.6511,130.5178,130.6035,40923.0
2022-04-19 15:30:00,137.27,137.28,137.12,137.13,50728.0,130.6225,130.632,130.4798,130.4893,50728.0
2022-04-19 15:35:00,137.11,137.4,137.09,137.26,68349.0,130.4703,130.7462,130.4512,130.613,68349.0
2022-04-19 15:40:00,137.25,137.32,137.12,137.18,117329.0,130.6035,130.6701,130.4798,130.5369,117329.0
2022-04-19 15:45:00,137.18,137.18,137.0,137.09,106367.0,130.5369,130.5369,130.3656,130.4512,106367.0
2022-04-19 15:50:00,137.11,137.39,137.08,137.08,178872.0,130.4703,130.7367,130.4417,130.4417,178872.0
2022-04-19 15:55:00,137.08,137.21,136.81,137.07,273302.0,130.4417,130.5654,130.1848,130.4322,273302.0
2022-04-20 09:30:00,137.96,138.55,137.51,138.26,212504.0,131.2791,131.8405,130.8509,131.5646,212504.0
2022-04-20 09:35:00,138.26,138.65,137.92,137.92,98240.0,131.5646,131.9357,131.241,131.241,98240.0
2022-04-20 09:40:00,137.93,138.02,137.58,137.82,86648.0,131.2505,131.3362,130.9175,131.1459,86648.0
2022-04-20 09:45:00,137.8,138.03,137.33,137.36,40990.0,131.1268,131.3457,130.6796,130.7082,40990.0
2022-04-20 09:50:00,137.36,137.78,137.23,137.55,77328.0,130.7082,131.1078,130.5844,130.8889,77328.0
2022-04-20 09:55:00,137.5,137.59,137.27,137.53,50462.0,130.8414,130.927,130.6225,130.8699,50462.0
2022-04-20 10:00:00,137.55,137.81,137.07,137.14,61082.0,130.8889,131.1364,130.4322,130.4988,61082.0
2022-04-20 10:05:00,137.12,137.39,136.97,137.39,42487.0,130.4798,130.7367,130.337,130.7367,42487.0
2022-04-20 10:10:00,137.45,137.6,137.13,137.4,52011.0,130.7938,130.9365,130.4893,130.7462,52011.0
2022-04-20 10:15:00,137.4,137.67,137.33,137.58,31689.0,130.7462,131.0031,130.6796,130.9175,31689.0
2022-04-20 10:20:00,137.58,137.77,137.16,137.19,51627.0,130.9175,131.0983,130.5178,130.5464,51627.0
2022-04-20 10:25:00,137.18,137.3,136.89,137.04,49821.0,130.5369,130.6511,130.2609,130.4036,49821.0
2022-04-20 10:30:00,137.01,137.12,136.52,136.99,44746.0,130.3751,130.4798,129.9088,130.3561,44746.0
2022-04-20 10:35:00,136.95,136.97,136.66,136.72,35065.0,130.318,130.337,130.042,130.0991,35065.0
2022-04-20 10:40:00,136.75,137.12,136.72,136.88,41375.0,130.1277,130.4798,130.0991,130.2514,41375.0
2022-04-20 10:45:00,136.87,137.18,136.87,137.07,39953.0,130.2419,130.5369,130.2419,130.4322,39953.0
2022-04-20 10:50:00,137.06,137.35,136.95,137.21,22198.0,130.4227,130.6986,130.318,130.5654,22198.0
2022-04-20 10:55:00,137.23,137.44,137.17,137.32,50721.0,130.5844,130.7843,130.5274,130.6701,50721.0
2022-04-20 11:00:00,137.29,137.29,136.99,137.0,42733.0,130.6415,130.6415,130.3561,130.3656,42733.0
2022-04-20 11:05:00,136.98,137.26,136.85,136.85,35860.0,130.3466,130.613,130.2228,130.2228,35860.0
2022-04-20 11:10:00,136.84,136.84,136.48,136.63,24046.0,130.2133,130.2133,129.8708,130.0135,24046.0
2022-04-20 11:15:00,136.63,136.7,136.27,136.28,24281.0,130.0135,130.0801,129.6709,129.6805,24281.0
2022-04-20 11:20:00,136.28,136.4,136.12,136.13,90131.0,129.6805,129.7946,129.5282,129.5377,90131.0
2022-04-20 11:25:00,136.11,136.43,136.09,136.43,33619.0,129.5187,129.8232,129.4997,129.8232,33619.0
2022-04-20 11:30:00,136.45,136.62,136.44,136.5,35254.0,129.8422,130.004,129.8327,129.8898,35254.0
2022-04-20 11:35:00,136.5,136.65,136.49,136.59,35418.0,129.8898,130.0325,129.8803,129.9754,35418.0
2022-04-20 11:40:00,136.58,136.97,136.55,136.97,31238.0,129.9659,130.337,129.9374,130.337,31238.0
2022-04-20 11:45:00,136.94,136.95,136.51,136.53,20956.0,130.3085,130.318,129.8993,129.9183,20956.0
2022-04-20 11:50:00,136.5,136.53,136.23,136.34,25188.0,129.8898,129.9183,129.6329,129.7375,25188.0
2022-04-20 11:55:00,136.32,136.46,136.2,136.44,20569.0,129.7185,129.8517,129.6043,129.8327,20569.0
2022-04-20 12:00:00,136.42,136.62,136.3,136.56,19082.0,129.8137,130.004,129.6995,129.9469,19082.0
2022-04-20 12:05:00,136.57,136.67,136.33,136.38,12978.0,129.9564,130.0516,129.728,129.7756,12978.0
2022-04-20 12:10:00,136.4,136.41,136.23,136.3,22825.0,129.7946,129.8042,129.6329,129.6995,22825.0
2022-04-20 12:15:00,136.31,136.5,136.25,136.45,20143.0,129.709,129.8898,129.6519,129.8422,20143.0
2022-04-20 12:20:00,136.46,136.51,136.38,136.5,14835.0,129.8517,129.8993,129.7756,129.8898,14835.0
2022-04-20 12:25:00,136.48,136.62,136.4,136.59,37393.0,129.8708,130.004,129.7946,129.9754,37393.0
2022-04-20 12:30:00,136.6,137.01,136.59,137.0,16473.0,129.985,130.3751,129.9754,130.3656,16473.0
2022-04-20 12:35:00,137.02,137.15,136.9,137.01,16403.0,130.3846,130.5083,130.2704,130.3751,16403.0
2022-04-20 12:40:00,136.98,137.03,136.85,136.96,18391.0,130.3466,130.3941,130.2228,130.3275,18391.0
2022-04-20 12:45:00,136.96,137.15,136.92,137.14,14019.0,130.3275,130.5083,130.2895,130.4988,14019.0
2022-04-20 12:50:00,137.14,137.37,137.12,137.31,24894.0,130.4988,130.7177,130.4798,130.6606,24894.0
2022-04-20 12:55:00,137.32,137.38,137.14,137.16,33005.0,130.6701,130.7272,130.4988,130.5178,33005.0
2022-04-20 13:00:00,137.18,137.4,137.17,137.36,18254.0,130.5369,130.7462,130.5274,130.7082,18254.0
2022-04-20 13:05:00,137.37,137.4,137.07,137.19,30221.0,130.7177,130.7462,130.4322,130.5464,30221.0
2022-04-20 13:10:00,137.16,137.54,137.14,137.51,20988.0,130.5178,130.8794,130.4988,130.8509,20988.0
2022-04-20 13:15:00,137.49,137.51,137.21,137.3,20541.0,130.8319,130.8509,130.5654,130.6511,20541.0
2022-04-20 13:20:00,137.25,137.35,137.14,137.31,16440.0,130.6035,130.6986,130.4988,130.6606,16440.0
2022-04-20 13:25:00,137.31,137.35,137.24,137.31,15950.0,130.6606,130.6986,130.594,130.6606,15950.0
2022-04-20 13:30:00,137.29,137.32,136.94,136.96,20096.0,130.6415,130.6701,130.3085,130.3275,20096.0
2022-04-20 13:35:00,137.05,137.11,136.98,137.09,15389.0,130.4132,130.4703,130.3466,130.4512,15389.0
2022-04-20 13:40:00,137.06,137.1,137.0,137.04,20254.0,130.4227,130.4607,130.3656,130.4036,20254.0
2022-04-20 13:45:00,137.06,137.18,136.95,136.99,14544.0,130.4227,130.5369,130.318,130.3561,14544.0
2022-04-20 13:50:00,136.98,137.03,136.73,136.78,13483.0,130.3466,130.3941,130.1087,130.1562,13483.0
2022-04-20 13:55:00,136.78,136.94,136.76,136.9,13972.0,130.1562,130.3085,130.1372,130.2704,13972.0
2022-04-20 14:00:00,136.88,136.91,136.69,136.77,21155.0,130.2514,130.2799,130.0706,130.1467,21155.0
2022-04-20 14:05:00,136.77,136.8,136.63,136.72,13972.0,130.1467,130.1753,130.0135,130.0991,13972.0
2022-04-20 14:10:00,136.71,136.72,136.55,136.55,19932.0,130.0896,130.0991,129.9374,129.9374,19932.0
2022-04-20 14:15:00,136.55,136.58,136.31,136.34,17925.0,129.9374,129.9659,129.709,129.7375,17925.0
2022-04-20 14:20:00,136.33,136.34,136.17,136.24,18264.0,129.728,129.7375,129.5758,129.6424,18264.0
2022-04-20 14:25:00,136.23,136.24,136.12,136.17,20122.0,129.6329,129.6424,129.5282,129.5758,20122.0
2022-04-20 14:30:00,136.14,136.36,136.1,136.32,18500.0,129.5472,129.7566,129.5092,129.7185,18500.0
2022-04-20 14:35:00,136.3,136.3,135.97,136.02,37977.0,129.6995,129.6995,129.3855,129.433,37977.0
2022-04-20 14:40:00,136.0,136.15,135.99,136.09,17675.0,129.414,129.5567,129.4045,129.4997,17675.0
2022-04-20 14:45:00,136.1,136.21,136.0,136.15,19091.0,129.5092,129.6138,129.414,129.5567,19091.0
2022-04-20 14:50:00,136.16,136.17,135.87,135.89,31843.0,129.5663,129.5758,129.2903,129.3093,31843.0
2022-04-20 14:55:00,135.89,136.0,135.83,135.95,45691.0,129.3093,129.414,129.2522,129.3664,45691.0
2022-04-20 15:00:00,135.95,136.22,135.94,136.17,22994.0,129.3664,129.6234,129.3569,129.5758,22994.0
2022-04-20 15:05:00,136.16,136.16,136.01,136.12,19959.0,129.5663,129.5663,129.4235,129.5282,19959.0
2022-04-20 15:10:00,136.11,136.31,136.02,136.24,18827.0,129.5187,129.709,129.433,129.6424,18827.0
2022-04-20 15:15:00,136.27,136.28,136.14,136.15,22450.0,129.6709,129.6805,129.5472,129.5567,22450.0
2022-04-20 15:20:00,136.14,136.17,136.07,136.15,25068.0,129.5472,129.5758,129.4806,129.5567,25068.0
2022-04-20 15:25:00,136.16,136.26,136.02,136.18,50255.0,129.5663,129.6614,129.433,129.5853,50255.0
2022-04-20 15:30:00,136.17,136.18,135.9,135.9,38141.0,129.5758,129.5853,129.3189,129.3189,38141.0
2022-04-20 15:35:00,135.91,136.02,135.83,135.97,33920.0,129.3284,129.433,129.2522,129.3855,33920.0
2022-04-20 15:40:00,135.97,136.18,135.96,136.16,53597.0,129.3855,129.5853,129.3759,129.5663,53597.0
2022-04-20 15:45:00,136.16,136.44,136.14,136.26,67407.0,129.5663,129.8327,129.5472,129.6614,67407.0
2022-04-20 15:50:00,136.23,136.29,135.78,135.81,99987.0,129.6329,129.69,129.2047,129.2332,99987.0
2022-04-20 15:55:00,135.82,135.98,135.66,135.87,308466.0,129.2427,129.395,129.0905,129.2903,308466.0
2022-04-21 09:30:00,138.55,138.78,138.05,138.32,166970.0,131.8405,132.0594,131.3647,131.6217,166970.0
2022-04-21 09:35:00,138.31,139.14,138.04,138.13,104205.0,131.6121,132.402,131.3552,131.4409,104205.0
2022-04-21 09:40:00,138.09,138.53,137.9,138.39,62895.0,131.4028,131.8215,131.222,131.6883,62895.0
2022-04-21 09:45:00,138.39,138.48,137.7,137.91,42233.0,131.6883,131.7739,131.0317,131.2315,42233.0
2022-04-21 09:50:00,137.97,138.17,137.56,137.89,41822.0,131.2886,131.4789,130.8985,131.2125,41822.0
2022-04-21 09:55:00,137.85,137.96,137.61,137.76,29156.0,131.1744,131.2791,130.946,131.0888,29156.0
2022-04-21 10:00:00,137.77,137.86,137.58,137.69,27637.0,131.0983,131.1839,130.9175,131.0222,27637.0
2022-04-21 10:05:00,137.7,137.7,137.24,137.39,26233.0,131.0317,131.0317,130.594,130.7367,26233.0
2022-04-21 10:10:00,137.38,137.4,137.05,137.13,24572.0,130.7272,130.7462,130.4132,130.4893,24572.0
2022-04-21 10:15:00,137.12,137.12,136.78,136.78,40437.0,130.4798,130.4798,130.1562,130.1562,40437.0
2022-04-21 10:20:00,136.75,136.98,136.66,136.98,30106.0,130.1277,130.3466,130.042,130.3466,30106.0
2022-04-21 10:25:00,136.96,137.36,136.89,137.34,34607.0,130.3275,130.7082,130.2609,130.6891,34607.0
2022-04-21 10:30:00,137.32,137.4,137.18,137.3,35799.0,130.6701,130.7462,130.5369,130.6511,35799.0
2022-04-21 10:35:00,137.31,137.57,137.23,137.38,37675.0,130.6606,130.908,130.5844,130.7272,37675.0
2022-04-21 10:40:00,137.38,137.72,137.28,137.64,59927.0,130.7272,131.0507,130.632,130.9746,59927.0
2022-04-21 10:45:00,137.66,137.75,137.29,137.31,49692.0,130.9936,131.0793,130.6415,130.6606,49692.0
2022-04-21 10:50:00,137.3,137.45,137.05,137.13,38749.0,130.6511,130.7938,130.4132,130.4893,38749.0
2022-04-21 10:55:00,137.15,137.29,137.07,137.26,35279.0,130.5083,130.6415,130.4322,130.613,35279.0
2022-04-21 11:00:00,137.25,137.54,137.06,137.47,25373.0,130.6035,130.8794,130.4227,130.8128,25373.0
2022-04-21 11:05:00,137.5,137.62,137.33,137.56,20362.0,130.8414,130.9556,130.6796,130.8985,20362.0
2022-04-21 11:10:00,137.55,137.93,137.53,137.84,19907.0,130.8889,131.2505,130.8699,131.1649,19907.0
2022-04-21 11:15:00,137.83,137.83,137.48,137.62,23846.0,131.1554,131.1554,130.8223,130.9556,23846.0
2022-04-21 11:20:00,137.6,137.83,137.42,137.77,28690.0,130.9365,131.1554,130.7652,131.0983,28690.0
2022-04-21 11:25:00,137.83,137.92,137.66,137.67,27947.0,131.1554,131.241,130.9936,131.0031,27947.0
2022-04-21 11:30:00,137.67,137.67,137.12,137.34,52174.0,131.0031,131.0031,130.4798,130.6891,52174.0
2022-04-21 11:35:00,137.33,137.53,137.31,137.33,32404.0,130.6796,130.8699,130.6606,130.6796,32404.0
2022-04-21 11:40:00,137.33,137.35,137.13,137.21,28628.0,130.6796,130.6986,130.4893,130.5654,28628.0
2022-04-21 11:45:00,137.21,137.24,136.9,136.95,18650.0,130.5654,130.594,130.2704,130.318,18650.0
2022-04-21 11:50:00,136.95,137.19,136.84,137.18,24655.0,130.318,130.5464,130.2133,130.5369,24655.0
2022-04-21 11:55:00,137.18,137.2,136.9,136.99,28183.0,130.5369,130.5559,130.2704,130.3561,28183.0
2022-04-21 12:00:00,136.99,137.29,136.99,137.12,28408.0,130.3561,130.6415,130.3561,130.4798,28408.0
2022-04-21 12:05:00,137.08,137.33,137.06,137.11,30372.0,130.4417,130.6796,130.4227,130.4703,30372.0
2022-04-21 12:10:00,137.09,137.14,137.01,137.06,24705.0,130.4512,130.4988,130.3751,130.4227,24705.0
2022-04-21 12:15:00,137.04,137.15,136.95,137.03,25755.0,130.4036,130.5083,130.318,130.3941,25755.0
2022-04-21 12:20:00,137.05,137.07,136.76,136.76,22442.0,130.4132,130.4322,130.1372,130.1372,22442.0
2022-04-21 12:25:00,136.75,136.93,136.73,136.87,13448.0,130.1277,130.299,130.1087,130.2419,13448.0
2022-04-21 12:30:00,136.87,137.03,136.85,137.03,18685.0,130.2419,130.3941,130.2228,130.3941,18685.0
2022-04-21 12:35:00,137.02,137.12,136.88,136.88,18481.0,130.3846,130.4798,130.2514,130.2514,18481.0
2022-04-21 12:40:00,136.88,137.04,136.86,136.99,12946.0,130.2514,130.4036,130.2324,130.3561,12946.0
2022-04-21 12:45:00,136.98,137.0,136.8,136.9,20775.0,130.3466,130.3656,130.1753,130.2704,20775.0
2022-04-21 12:50:00,136.84,136.88,136.68,136.71,23832.0,130.2133,130.2514,130.0611,130.0896,23832.0
2022-04-21 12:55:00,136.72,136.85,136.69,136.74,23093.0,130.0991,130.2228,130.0706,130.1182,23093.0
2022-04-21 13:00:00,136.74,137.0,136.7,136.78,22211.0,130.1182,130.3656,130.0801,130.1562,22211.0
2022-04-21 13:05:00,136.8,136.81,136.65,136.77,32070.0,130.1753,130.1848,130.0325,130.1467,32070.0
2022-04-21 13:10:00,136.78,136.9,136.73,136.84,30103.0,130.1562,130.2704,130.1087,130.2133,30103.0
2022-04-21 13:15:00,136.84,136.92,136.71,136.78,32054.0,130.2133,130.2895,130.0896,130.1562,32054.0
2022-04-21 13:20:00,136.77,137.38,136.76,137.32,21510.0,130.1467,130.7272,130.1372,130.6701,21510.0
2022-04-21 13:25:00,137.32,137.43,137.14,137.39,37371.0,130.6701,130.7748,130.4988,130.7367,37371.0
2022-04-21 13:30:00,137.37,137.61,137.37,137.47,24784.0,130.7177,130.946,130.7177,130.8128,24784.0
2022-04-21 13:35:00,137.47,137.49,137.08,137.15,29733.0,130.8128,130.8319,130.4417,130.5083,29733.0
2022-04-21 13:40:00,137.15,137.45,137.1,137.42,33836.0,130.5083,130.7938,130.4607,130.7652,33836.0
2022-04-21 13:45:00,137.41,137.68,137.3,137.52,33564.0,130.7557,131.0127,130.6511,130.8604,33564.0
2022-04-21 13:50:00,137.5,137.52,137.04,137.06,22311.0,130.8414,130.8604,130.4036,130.4227,22311.0
2022-04-21 13:55:00,137.09,137.09,136.74,136.8,52561.0,130.4512,130.4512,130.1182,130.1753,52561.0
2022-04-21 14:00:00,136.79,136.79,136.33,136.39,42403.0,130.1658,130.1658,129.728,129.7851,42403.0
2022-04-21 14:05:00,136.36,136.55,136.32,136.41,32349.0,129.7566,129.9374,129.7185,129.8042,32349.0
2022-04-21 14:10:00,136.41,136.52,136.17,136.24,29828.0,129.8042,129.9088,129.5758,129.6424,29828.0
2022-04-21 14:15:00,136.22,136.32,136.1,136.15,32681.0,129.6234,129.7185,129.5092,129.5567,32681.0
2022-04-21 14:20:00,136.16,136.47,136.16,136.19,62421.0,129.5663,129.8612,129.5663,129.5948,62421.0
2022-04-21 14:25:00,136.19,136.25,136.08,136.1,30307.0,129.5948,129.6519,129.4901,129.5092,30307.0
2022-04-21 14:30:00,136.05,136.39,136.01,136.3,40072.0,129.4616,129.7851,129.4235,129.6995,40072.0
2022-04-21 14:35:00,136.28,136.49,136.12,136.18,29304.0,129.6805,129.8803,129.5282,129.5853,29304.0
2022-04-21 14:40:00,136.19,136.21,135.94,135.96,74765.0,129.5948,129.6138,129.3569,129.3759,74765.0
2022-04-21 14:45:00,135.98,136.1,135.84,135.87,74026.0,129.395,129.5092,129.2618,129.2903,74026.0
2022-04-21 14:50:00,135.84,135.91,135.71,135.71,33996.0,129.2618,129.3284,129.1381,129.1381,33996.0
2022-04-21 14:55:00,135.69,135.74,135.45,135.56,47980.0,129.119,129.1666,128.8906,128.9953,47980.0
2022-04-21 15:00:00,135.53,135.55,135.39,135.42,32912.0,128.9668,128.9858,128.8336,128.8621,32912.0
2022-04-21 15:05:00,135.44,135.55,135.11,135.17,37389.0,128.8811,128.9858,128.5671,128.6242,37389.0
2022-04-21 15:10:00,135.16,135.29,135.08,135.16,46063.0,128.6147,128.7384,128.5386,128.6147,46063.0
2022-04-21 15:15:00,135.17,135.35,135.1,135.26,38928.0,128.6242,128.7955,128.5576,128.7098,38928.0
2022-04-21 15:20:00,135.26,135.49,135.24,135.47,46942.0,128.7098,128.9287,128.6908,128.9097,46942.0
2022-04-21 15:25:00,135.48,135.9,135.39,135.84,55108.0,128.9192,129.3189,128.8336,129.2618,55108.0
2022-04-21 15:30:00,135.85,135.88,135.57,135.58,44234.0,129.2713,129.2998,129.0048,129.0143,44234.0
2022-04-21 15:35:00,135.55,135.55,135.29,135.46,50042.0,128.9858,128.9858,128.7384,128.9002,50042.0
2022-04-21 15:40:00,135.47,135.79,135.43,135.72,67114.0,128.9097,129.2142,128.8716,129.1476,67114.0
2022-04-21 15:45:00,135.72,135.77,135.25,135.26,81042.0,129.1476,129.1951,128.7003,128.7098,81042.0
2022-04-21 15:50:00,135.27,135.73,135.27,135.64,134663.0,128.7194,129.1571,128.7194,129.0714,134663.0
2022-04-21 15:55:00,135.63,135.64,135.38,135.51,385526.0,129.0619,129.0714,128.824,128.9477,385526.0
2022-04-22 09:30:00,134.33,134.93,133.88,134.1,164143.0,127.8249,128.3958,127.3967,127.606,164143.0
2022-04-22 09:35:00,134.12,134.23,132.96,133.07,170857.0,127.6251,127.7297,126.5212,126.6259,170857.0
2022-04-22 09:40:00,133.03,133.07,132.4,132.56,118508.0,126.5878,126.6259,125.9883,126.1406,118508.0
2022-04-22 09:45:00,132.57,133.22,132.42,133.12,66019.0,126.1501,126.7686,126.0074,126.6735,66019.0
2022-04-22 09:50:00,133.1,133.1,132.43,132.58,45163.0,126.6544,126.6544,126.0169,126.1596,45163.0
2022-04-22 09:55:00,132.59,132.76,132.35,132.63,49412.0,126.1691,126.3309,125.9408,126.2072,49412.0
2022-04-22 10:00:00,132.65,133.13,132.55,132.71,52909.0,126.2262,126.683,126.1311,126.2833,52909.0
2022-04-22 10:05:00,132.74,133.29,132.73,133.03,31045.0,126.3119,126.8352,126.3024,126.5878,31045.0
2022-04-22 10:10:00,132.99,133.03,132.7,132.78,24247.0,126.5498,126.5878,126.2738,126.3499,24247.0
2022-04-22 10:15:00,132.75,132.78,132.47,132.61,34258.0,126.3214,126.3499,126.055,126.1882,34258.0
2022-04-22 10:20:00,132.59,132.66,132.3,132.56,43669.0,126.1691,126.2358,125.8932,126.1406,43669.0
2022-04-22 10:25:00,132.53,132.87,132.33,132.74,55451.0,126.112,126.4356,125.9217,126.3119,55451.0
2022-04-22 10:30:00,132.74,132.89,132.49,132.75,58099.0,126.3119,126.4546,126.074,126.3214,58099.0
2022-04-22 10:35:00,132.74,133.11,132.7,132.8,63030.0,126.3119,126.664,126.2738,126.369,63030.0
2022-04-22 10:40:00,132.77,132.79,132.43,132.65,30960.0,126.3404,126.3595,126.0169,126.2262,30960.0
2022-04-22 10:45:00,132.66,132.7,132.35,132.37,46551.0,126.2358,126.2738,125.9408,125.9598,46551.0
2022-04-22 10:50:00,132.36,132.36,131.88,131.96,40768.0,125.9503,125.9503,125.4935,125.5697,40768.0
2022-04-22 10:55:00,131.99,132.16,131.87,131.95,41558.0,125.5982,125.76,125.484,125.5601,41558.0
2022-04-22 11:00:00,131.97,132.12,131.61,131.7,38886.0,125.5792,125.7219,125.2366,125.3222,38886.0
2022-04-22 11:05:00,131.73,132.22,131.73,132.21,47078.0,125.3508,125.8171,125.3508,125.8075,47078.0
2022-04-22 11:10:00,132.16,132.22,131.87,132.02,33415.0,125.76,125.8171,125.484,125.6267,33415.0
2022-04-22 11:15:00,131.99,132.13,131.8,131.82,35054.0,125.5982,125.7314,125.4174,125.4364,35054.0
2022-04-22 11:20:00,131.82,132.08,131.75,131.8,35885.0,125.4364,125.6838,125.3698,125.4174,35885.0
2022-04-22 11:25:00,131.77,131.88,131.6,131.73,36107.0,125.3889,125.4935,125.2271,125.3508,36107.0
2022-04-22 11:30:00,131.74,131.94,131.6,131.8,59881.0,125.3603,125.5506,125.2271,125.4174,59881.0
2022-04-22 11:35:00,131.8,131.83,131.45,131.52,31271.0,125.4174,125.4459,125.0844,125.151,31271.0
2022-04-22 11:40:00,131.56,131.62,131.29,131.29,28248.0,125.189,125.2461,124.9321,124.9321,28248.0
2022-04-22 11:45:00,131.31,131.5,131.27,131.44,24048.0,124.9511,125.1319,124.9131,125.0748,24048.0
2022-04-22 11:50:00,131.42,131.52,131.32,131.48,28238.0,125.0558,125.151,124.9606,125.1129,28238.0
2022-04-22 11:55:00,131.44,131.59,131.32,131.34,22398.0,125.0748,125.2176,124.9606,124.9797,22398.0
2022-04-22 12:00:00,131.33,131.63,131.22,131.63,21420.0,124.9702,125.2556,124.8655,125.2556,21420.0
2022-04-22 12:05:00,131.7,131.87,131.57,131.57,21560.0,125.3222,125.484,125.1985,125.1985,21560.0
2022-04-22 12:10:00,131.64,131.76,131.51,131.76,23066.0,125.2651,125.3793,125.1414,125.3793,23066.0
2022-04-22 12:15:00,131.77,131.95,131.72,131.8,27696.0,125.3889,125.5601,125.3413,125.4174,27696.0
2022-04-22 12:20:00,131.76,131.84,131.54,131.61,44059.0,125.3793,125.4555,125.17,125.2366,44059.0
2022-04-22 12:25:00,131.63,131.84,131.61,131.71,33735.0,125.2556,125.4555,125.2366,125.3318,33735.0
2022-04-22 12:30:00,131.71,131.85,131.46,131.54,47471.0,125.3318,125.465,125.0939,125.17,47471.0
2022-04-22 12:35:00,131.54,131.69,131.35,131.38,31705.0,125.17,125.3127,124.9892,125.0177,31705.0
2022-04-22 12:40:00,131.38,131.56,131.37,131.4,28133.0,125.0177,125.189,125.0082,125.0368,28133.0
2022-04-22 12:45:00,131.43,131.57,131.32,131.4,29775.0,125.0653,125.1985,124.9606,125.0368,29775.0
2022-04-22 12:50:00,131.36,131.38,130.92,130.93,31012.0,124.9987,125.0177,124.58,124.5895,31012.0
2022-04-22 12:55:00,130.91,130.95,130.77,130.86,52993.0,124.5705,124.6086,124.4373,124.5229,52993.0
2022-04-22 13:00:00,130.88,131.03,130.88,130.94,28663.0,124.542,124.6847,124.542,124.599,28663.0
2022-04-22 13:05:00,130.95,131.05,130.91,130.93,31298.0,124.6086,124.7037,124.5705,124.5895,31298.0
2022-04-22 13:10:00,130.92,131.03,130.87,131.03,28521.0,124.58,124.6847,124.5324,124.6847,28521.0
2022-04-22 13:15:00,131.0,131.03,130.67,130.7,50448.0,124.6561,124.6847,124.3421,124.3707,50448.0
2022-04-22 13:20:00,130.69,130.7,130.29,130.36,28505.0,124.3612,124.3707,123.9805,124.0471,28505.0
2022-04-22 13:25:00,130.37,130.72,130.36,130.61,18538.0,124.0567,124.3897,124.0471,124.285,18538.0
2022-04-22 13:30:00,130.59,130.73,130.47,130.49,52095.0,124.266,124.3992,124.1518,124.1708,52095.0
2022-04-22 13:35:00,130.47,130.48,130.26,130.37,24644.0,124.1518,124.1613,123.952,124.0567,24644.0
2022-04-22 13:40:00,130.36,130.5,130.25,130.48,23620.0,124.0471,124.1804,123.9425,124.1613,23620.0
2022-04-22 13:45:00,130.48,130.51,130.06,130.16,29114.0,124.1613,124.1899,123.7617,123.8568,29114.0
2022-04-22 13:50:00,130.15,130.22,129.91,129.92,56832.0,123.8473,123.9139,123.6189,123.6284,56832.0
2022-04-22 13:55:00,129.91,130.05,129.84,129.92,52366.0,123.6189,123.7521,123.5523,123.6284,52366.0
2022-04-22 14:00:00,129.92,130.08,129.85,129.99,33846.0,123.6284,123.7807,123.5618,123.6951,33846.0
2022-04-22 14:05:00,129.98,130.09,129.92,129.99,28998.0,123.6855,123.7902,123.6284,123.6951,28998.0
2022-04-22 14:10:00,129.97,130.1,129.94,130.01,21899.0,123.676,123.7997,123.6475,123.7141,21899.0
2022-04-22 14:15:00,129.99,130.46,129.98,130.39,40224.0,123.6951,124.1423,123.6855,124.0757,40224.0
2022-04-22 14:20:00,130.39,130.55,130.24,130.29,35769.0,124.0757,124.2279,123.9329,123.9805,35769.0
2022-04-22 14:25:00,130.29,130.29,130.11,130.12,24507.0,123.9805,123.9805,123.8092,123.8188,24507.0
2022-04-22 14:30:00,130.12,130.17,129.62,129.62,26552.0,123.8188,123.8663,123.343,123.343,26552.0
2022-04-22 14:35:00,129.61,129.71,129.55,129.68,41836.0,123.3335,123.4286,123.2764,123.4001,41836.0
2022-04-22 14:40:00,129.66,129.82,129.55,129.56,39021.0,123.381,123.5333,123.2764,123.2859,39021.0
2022-04-22 14:45:00,129.58,129.62,129.41,129.45,33127.0,123.3049,123.343,123.1431,123.1812,33127.0
2022-04-22 14:50:00,129.49,129.53,129.24,129.28,41250.0,123.2193,123.2573,122.9814,123.0194,41250.0
2022-04-22 14:55:00,129.28,129.29,129.08,129.26,37288.0,123.0194,123.029,122.8291,123.0004,37288.0
2022-04-22 15:00:00,129.25,129.29,129.04,129.15,36280.0,122.9909,123.029,122.7911,122.8957,36280.0
2022-04-22 15:05:00,129.17,129.36,129.09,129.19,29511.0,122.9148,123.0956,122.8386,122.9338,29511.0
2022-04-22 15:10:00,129.22,129.79,129.07,129.7,36571.0,122.9623,123.5047,122.8196,123.4191,36571.0
2022-04-22 15:15:00,129.69,129.96,129.6,129.79,43173.0,123.4096,123.6665,123.3239,123.5047,43173.0
2022-04-22 15:20:00,129.79,129.95,129.5,129.5,26595.0,123.5047,123.657,123.2288,123.2288,26595.0
2022-04-22 15:25:00,129.5,129.65,129.46,129.58,29923.0,123.2288,123.3715,123.1907,123.3049,29923.0
2022-04-22 15:30:00,129.56,130.13,129.53,130.11,67896.0,123.2859,123.8283,123.2573,123.8092,67896.0
2022-04-22 15:35:00,130.12,130.26,129.92,129.97,64912.0,123.8188,123.952,123.6284,123.676,64912.0
2022-04-22 15:40:00,129.98,130.14,129.57,129.65,75981.0,123.6855,123.8378,123.2954,123.3715,75981.0
2022-04-22 15:45:00,129.65,129.69,129.17,129.28,118276.0,123.3715,123.4096,122.9148,123.0194,118276.0
2022-04-22 15:50:00,129.28,129.43,128.71,128.86,280726.0,123.0194,123.1622,122.477,122.6198,280726.0
2022-04-22 15:55:00,128.86,129.08,128.81,129.07,365349.0,122.6198,122.8291,122.5722,122.8196,365349.0
2022-04-25 09:30:00,127.8,128.62,127.71,128.02,274411.0,121.6111,122.3914,121.5255,121.8205,274411.0
2022-04-25 09:35:00,128.09,128.94,127.94,128.38,81658.0,121.8871,122.6959,121.7443,122.163,81658.0
2022-04-25 09:40:00,128.36,128.41,127.08,127.11,96144.0,122.144,122.1916,120.926,120.9545,96144.0
2022-04-25 09:45:00,127.12,127.23,126.0,126.52,126839.0,120.964,121.0687,119.8983,120.3931,126839.0
2022-04-25 09:50:00,126.57,127.17,126.45,126.52,79604.0,120.4407,121.0116,120.3265,120.3931,79604.0
2022-04-25 09:55:00,126.5,126.9,126.07,126.16,71458.0,120.3741,120.7547,119.9649,120.0505,71458.0
2022-04-25 10:00:00,126.18,126.43,125.87,126.23,99248.0,120.0696,120.3075,119.7746,120.1171,99248.0
2022-04-25 10:05:00,126.27,126.53,126.11,126.22,59779.0,120.1552,120.4026,120.0029,120.1076,59779.0
2022-04-25 10:10:00,126.26,126.6,126.01,126.28,62580.0,120.1457,120.4692,119.9078,120.1647,62580.0
2022-04-25 10:15:00,126.3,126.41,125.89,126.07,50299.0,120.1837,120.2884,119.7936,119.9649,50299.0
2022-04-25 10:20:00,126.11,126.42,125.59,126.37,91940.0,120.0029,120.2979,119.5081,120.2504,91940.0
2022-04-25 10:25:00,126.38,126.75,126.21,126.28,52173.0,120.2599,120.612,120.0981,120.1647,52173.0
2022-04-25 10:30:00,126.27,126.81,126.26,126.68,38536.0,120.1552,120.669,120.1457,120.5453,38536.0
2022-04-25 10:35:00,126.67,126.7,126.06,126.06,60089.0,120.5358,120.5644,119.9554,119.9554,60089.0
2022-04-25 10:40:00,126.06,126.18,125.82,126.15,59944.0,119.9554,120.0696,119.727,120.041,59944.0
2022-04-25 10:45:00,126.12,126.41,125.96,126.3,42028.0,120.0125,120.2884,119.8602,120.1837,42028.0
2022-04-25 10:50:00,126.3,126.32,125.51,125.65,52981.0,120.1837,120.2028,119.432,119.5652,52981.0
2022-04-25 10:55:00,125.69,125.73,125.37,125.43,53316.0,119.6033,119.6413,119.2988,119.3559,53316.0
2022-04-25 11:00:00,125.45,125.71,125.44,125.63,34848.0,119.3749,119.6223,119.3654,119.5462,34848.0
2022-04-25 11:05:00,125.6,125.8,125.48,125.8,32731.0,119.5176,119.708,119.4035,119.708,32731.0
2022-04-25 11:10:00,125.79,126.06,125.61,125.7,52108.0,119.6984,119.9554,119.5272,119.6128,52108.0
2022-04-25 11:15:00,125.65,125.68,125.28,125.55,47420.0,119.5652,119.5938,119.2131,119.4701,47420.0
2022-04-25 11:20:00,125.53,125.86,125.53,125.71,33978.0,119.451,119.7651,119.451,119.6223,33978.0
2022-04-25 11:25:00,125.76,126.05,125.63,125.7,40740.0,119.6699,119.9459,119.5462,119.6128,40740.0
2022-04-25 11:30:00,125.74,125.75,125.33,125.52,37105.0,119.6509,119.6604,119.2607,119.4415,37105.0
2022-04-25 11:35:00,125.56,125.8,125.22,125.38,57758.0,119.4796,119.708,119.156,119.3083,57758.0
2022-04-25 11:40:00,125.36,125.44,124.94,124.97,85162.0,119.2893,119.3654,118.8896,118.9182,85162.0
2022-04-25 11:45:00,124.97,125.17,124.89,125.06,48003.0,118.9182,119.1085,118.842,119.0038,48003.0
2022-04-25 11:50:00,125.09,125.21,124.93,125.03,39506.0,119.0323,119.1465,118.8801,118.9752,39506.0
2022-04-25 11:55:00,125.01,125.1,124.92,125.0,36034.0,118.9562,119.0419,118.8706,118.9467,36034.0
2022-04-25 12:00:00,125.01,125.08,124.85,125.03,41814.0,118.9562,119.0228,118.804,118.9752,41814.0
2022-04-25 12:05:00,125.03,125.7,124.97,125.63,41589.0,118.9752,119.6128,118.9182,119.5462,41589.0
2022-04-25 12:10:00,125.61,125.72,125.43,125.5,37503.0,119.5272,119.6318,119.3559,119.4225,37503.0
2022-04-25 12:15:00,125.53,125.77,125.29,125.35,43840.0,119.451,119.6794,119.2227,119.2798,43840.0
2022-04-25 12:20:00,125.39,125.72,125.39,125.57,41931.0,119.3178,119.6318,119.3178,119.4891,41931.0
2022-04-25 12:25:00,125.58,125.75,125.5,125.5,31898.0,119.4986,119.6604,119.4225,119.4225,31898.0
2022-04-25 12:30:00,125.51,125.96,125.45,125.8,38768.0,119.432,119.8602,119.3749,119.708,38768.0
2022-04-25 12:35:00,125.77,126.12,125.73,125.83,27777.0,119.6794,120.0125,119.6413,119.7365,27777.0
2022-04-25 12:40:00,125.8,125.89,125.44,125.44,32201.0,119.708,119.7936,119.3654,119.3654,32201.0
2022-04-25 12:45:00,125.42,126.0,125.42,125.93,30981.0,119.3464,119.8983,119.3464,119.8317,30981.0
2022-04-25 12:50:00,125.97,125.99,125.62,125.63,22407.0,119.8697,119.8888,119.5367,119.5462,22407.0
2022-04-25 12:55:00,125.61,125.64,125.38,125.43,25563.0,119.5272,119.5557,119.3083,119.3559,25563.0
2022-04-25 13:00:00,125.45,125.54,125.15,125.18,41806.0,119.3749,119.4606,119.0894,119.118,41806.0
2022-04-25 13:05:00,125.2,125.75,125.17,125.75,29600.0,119.137,119.6604,119.1085,119.6604,29600.0
2022-04-25 13:10:00,125.77,126.2,125.77,126.11,74135.0,119.6794,120.0886,119.6794,120.0029,74135.0
2022-04-25 13:15:00,126.12,126.31,125.78,125.81,41851.0,120.0125,120.1933,119.6889,119.7175,41851.0
2022-04-25 13:20:00,125.83,125.89,125.7,125.8,39634.0,119.7365,119.7936,119.6128,119.708,39634.0
2022-04-25 13:25:00,125.87,125.91,125.48,125.68,35895.0,119.7746,119.8126,119.4035,119.5938,35895.0
2022-04-25 13:30:00,125.7,125.95,125.56,125.62,33026.0,119.6128,119.8507,119.4796,119.5367,33026.0
2022-04-25 13:35:00,125.55,125.69,125.37,125.61,34388.0,119.4701,119.6033,119.2988,119.5272,34388.0
2022-04-25 13:40:00,125.65,125.93,125.62,125.72,64513.0,119.5652,119.8317,119.5367,119.6318,64513.0
2022-04-25 13:45:00,125.78,125.9,125.53,125.86,23056.0,119.6889,119.8031,119.451,119.7651,23056.0
2022-04-25 13:50:00,125.83,126.01,125.64,125.9,40370.0,119.7365,119.9078,119.5557,119.8031,40370.0
2022-04-25 13:55:00,125.86,125.9,125.61,125.68,13552.0,119.7651,119.8031,119.5272,119.5938,13552.0
2022-04-25 14:00:00,125.71,125.72,125.46,125.52,32798.0,119.6223,119.6318,119.3844,119.4415,32798.0
2022-04-25 14:05:00,125.5,126.04,125.5,125.99,36322.0,119.4225,119.9363,119.4225,119.8888,36322.0
2022-04-25 14:10:00,126.02,126.09,125.81,126.04,21349.0,119.9173,119.9839,119.7175,119.9363,21349.0
2022-04-25 14:15:00,126.01,126.19,125.99,126.14,40506.0,119.9078,120.0791,119.8888,120.0315,40506.0
2022-04-25 14:20:00,126.19,126.6,126.04,126.6,47848.0,120.0791,120.4692,119.9363,120.4692,47848.0
2022-04-25 14:25:00,126.57,126.79,126.5,126.79,40059.0,120.4407,120.65,120.3741,120.65,40059.0
2022-04-25 14:30:00,126.78,126.9,126.64,126.84,25568.0,120.6405,120.7547,120.5073,120.6976,25568.0
2022-04-25 14:35:00,126.86,126.93,126.73,126.86,44064.0,120.7166,120.7832,120.5929,120.7166,44064.0
2022-04-25 14:40:00,126.83,126.92,126.58,126.63,44529.0,120.6881,120.7737,120.4502,120.4978,44529.0
2022-04-25 14:45:00,126.64,127.11,126.54,127.09,31356.0,120.5073,120.9545,120.4121,120.9355,31356.0
2022-04-25 14:50:00,127.07,127.28,127.03,127.25,49617.0,120.9165,121.1163,120.8784,121.0877,49617.0
2022-04-25 14:55:00,127.23,127.23,126.76,126.77,42939.0,121.0687,121.0687,120.6215,120.631,42939.0
2022-04-25 15:00:00,126.79,126.91,126.43,126.56,30631.0,120.65,120.7642,120.3075,120.4312,30631.0
2022-04-25 15:05:00,126.57,126.66,126.45,126.47,39435.0,120.4407,120.5263,120.3265,120.3455,39435.0
2022-04-25 15:10:00,126.48,126.77,126.47,126.77,31526.0,120.355,120.631,120.3455,120.631,31526.0
2022-04-25 15:15:00,126.79,127.3,126.77,127.25,40894.0,120.65,121.1353,120.631,121.0877,40894.0
2022-04-25 15:20:00,127.29,127.6,127.28,127.57,42754.0,121.1258,121.4208,121.1163,121.3922,42754.0
2022-04-25 15:25:00,127.58,127.68,127.24,127.66,48061.0,121.4018,121.4969,121.0782,121.4779,48061.0
2022-04-25 15:30:00,127.65,127.76,127.57,127.68,61379.0,121.4684,121.573,121.3922,121.4969,61379.0
2022-04-25 15:35:00,127.66,127.91,127.64,127.9,62543.0,121.4779,121.7158,121.4589,121.7063,62543.0
2022-04-25 15:40:00,127.91,127.95,127.49,127.89,63350.0,121.7158,121.7538,121.3161,121.6967,63350.0
2022-04-25 15:45:00,127.87,127.98,127.43,127.51,96480.0,121.6777,121.7824,121.259,121.3352,96480.0
2022-04-25 15:50:00,127.53,127.8,127.38,127.71,114351.0,121.3542,121.6111,121.2114,121.5255,114351.0
2022-04-25 15:55:00,127.71,128.01,127.67,127.95,235195.0,121.5255,121.8109,121.4874,121.7538,235195.0
2022-04-26 09:30:00,126.95,127.5,126.89,127.19,205579.0,120.8023,121.3256,120.7452,121.0306,205579.0
2022-04-26 09:35:00,127.19,127.59,126.88,126.94,56390.0,121.0306,121.4113,120.7357,120.7928,56390.0
2022-04-26 09:40:00,126.92,127.01,125.91,126.25,61956.0,120.7737,120.8594,119.8126,120.1362,61956.0
2022-04-26 09:45:00,126.19,126.3,125.65,125.82,32250.0,120.0791,120.1837,119.5652,119.727,32250.0
2022-04-26 09:50:00,125.78,125.83,125.35,125.5,48617.0,119.6889,119.7365,119.2798,119.4225,48617.0
2022-04-26 09:55:00,125.53,125.53,125.0,125.11,49023.0,119.451,119.451,118.9467,119.0514,49023.0
2022-04-26 10:00:00,125.07,125.27,124.99,125.08,39326.0,119.0133,119.2036,118.9372,119.0228,39326.0
2022-04-26 10:05:00,125.08,125.45,125.0,125.19,32971.0,119.0228,119.3749,118.9467,119.1275,32971.0
2022-04-26 10:10:00,125.18,125.18,124.58,124.72,84734.0,119.118,119.118,118.547,118.6803,84734.0
2022-04-26 10:15:00,124.72,124.75,124.1,124.31,75741.0,118.6803,118.7088,118.0903,118.2901,75741.0
2022-04-26 10:20:00,124.31,124.33,124.0,124.1,71175.0,118.2901,118.3091,117.9951,118.0903,71175.0
2022-04-26 10:25:00,124.09,124.3,123.97,124.29,75623.0,118.0808,118.2806,117.9666,118.2711,75623.0
2022-04-26 10:30:00,124.3,124.31,123.8,123.85,84993.0,118.2806,118.2901,117.8048,117.8524,84993.0
2022-04-26 10:35:00,123.85,123.93,123.54,123.63,93927.0,117.8524,117.9285,117.5574,117.643,93927.0
2022-04-26 10:40:00,123.66,123.69,123.22,123.41,50585.0,117.6716,117.7001,117.2529,117.4337,50585.0
2022-04-26 10:45:00,123.44,123.75,123.37,123.72,51067.0,117.4622,117.7572,117.3956,117.7287,51067.0
2022-04-26 10:50:00,123.7,123.72,123.19,123.25,46550.0,117.7097,117.7287,117.2244,117.2814,46550.0
2022-04-26 10:55:00,123.22,123.32,123.07,123.08,50102.0,117.2529,117.3481,117.1102,117.1197,50102.0
2022-04-26 11:00:00,123.06,123.07,122.71,122.84,60489.0,117.1006,117.1102,116.7676,116.8913,60489.0
2022-04-26 11:05:00,122.85,122.99,122.52,122.93,48951.0,116.9008,117.034,116.5868,116.9769,48951.0
2022-04-26 11:10:00,122.93,123.12,122.82,123.04,30977.0,116.9769,117.1577,116.8723,117.0816,30977.0
2022-04-26 11:15:00,123.04,123.1,122.43,122.43,44025.0,117.0816,117.1387,116.5012,116.5012,44025.0
2022-04-26 11:20:00,122.48,123.06,122.37,122.87,81326.0,116.5487,117.1006,116.4441,116.9198,81326.0
2022-04-26 11:25:00,122.88,123.13,122.79,122.94,62296.0,116.9294,117.1673,116.8437,116.9865,62296.0
2022-04-26 11:30:00,122.96,123.28,122.94,122.99,47688.0,117.0055,117.31,116.9865,117.034,47688.0
2022-04-26 11:35:00,122.97,122.98,122.55,122.79,44428.0,117.015,117.0245,116.6153,116.8437,44428.0
2022-04-26 11:40:00,122.79,122.81,122.31,122.71,48580.0,116.8437,116.8628,116.387,116.7676,48580.0
2022-04-26 11:45:00,122.69,122.78,122.59,122.63,32829.0,116.7486,116.8342,116.6534,116.6915,32829.0
2022-04-26 11:50:00,122.62,122.72,122.41,122.54,36914.0,116.682,116.7771,116.4821,116.6058,36914.0
2022-04-26 11:55:00,122.5,122.5,122.34,122.48,33680.0,116.5678,116.5678,116.4155,116.5487,33680.0
2022-04-26 12:00:00,122.49,122.66,122.3,122.41,50403.0,116.5583,116.72,116.3775,116.4821,50403.0
2022-04-26 12:05:00,122.43,122.75,122.39,122.71,24480.0,116.5012,116.8057,116.4631,116.7676,24480.0
2022-04-26 12:10:00,122.72,122.85,122.59,122.81,22791.0,116.7771,116.9008,116.6534,116.8628,22791.0
2022-04-26 12:15:00,122.81,123.07,122.81,122.89,30757.0,116.8628,117.1102,116.8628,116.9389,30757.0
2022-04-26 12:20:00,122.92,123.19,122.9,123.14,37170.0,116.9674,117.2244,116.9484,117.1768,37170.0
2022-04-26 12:25:00,123.13,123.4,123.05,123.3,42251.0,117.1673,117.4242,117.0911,117.329,42251.0
2022-04-26 12:30:00,123.28,123.36,122.92,123.03,29248.0,117.31,117.3861,116.9674,117.0721,29248.0
2022-04-26 12:35:00,123.05,123.11,122.76,122.76,29641.0,117.0911,117.1482,116.8152,116.8152,29641.0
2022-04-26 12:40:00,122.79,122.84,122.57,122.59,30566.0,116.8437,116.8913,116.6344,116.6534,30566.0
2022-04-26 12:45:00,122.59,122.64,122.37,122.38,37107.0,116.6534,116.701,116.4441,116.4536,37107.0
2022-04-26 12:50:00,122.39,122.56,122.35,122.5,44153.0,116.4631,116.6249,116.425,116.5678,44153.0
2022-04-26 12:55:00,122.49,122.83,122.38,122.76,72685.0,116.5583,116.8818,116.4536,116.8152,72685.0
2022-04-26 13:00:00,122.76,122.76,122.1,122.12,48520.0,116.8152,116.8152,116.1871,116.2062,48520.0
2022-04-26 13:05:00,122.12,122.21,122.0,122.06,66632.0,116.2062,116.2918,116.092,116.1491,66632.0
2022-04-26 13:10:00,122.04,122.08,121.77,121.77,42777.0,116.13,116.1681,115.8731,115.8731,42777.0
2022-04-26 13:15:00,121.77,121.87,121.43,121.44,48973.0,115.8731,115.9683,115.5496,115.5591,48973.0
2022-04-26 13:20:00,121.44,121.63,121.33,121.46,50999.0,115.5591,115.7399,115.4544,115.5781,50999.0
2022-04-26 13:25:00,121.45,121.53,121.24,121.44,44989.0,115.5686,115.6447,115.3688,115.5591,44989.0
2022-04-26 13:30:00,121.4,121.59,121.33,121.46,33427.0,115.521,115.7018,115.4544,115.5781,33427.0
2022-04-26 13:35:00,121.43,121.48,121.21,121.41,39069.0,115.5496,115.5972,115.3402,115.5306,39069.0
2022-04-26 13:40:00,121.38,121.7,121.35,121.67,63125.0,115.502,115.8065,115.4735,115.778,63125.0
2022-04-26 13:45:00,121.68,121.77,121.54,121.64,48997.0,115.7875,115.8731,115.6543,115.7494,48997.0
2022-04-26 13:50:00,121.66,121.72,121.34,121.35,60276.0,115.7684,115.8255,115.4639,115.4735,60276.0
2022-04-26 13:55:00,121.35,121.55,121.23,121.38,96598.0,115.4735,115.6638,115.3593,115.502,96598.0
2022-04-26 14:00:00,121.36,121.5,121.27,121.49,57732.0,115.483,115.6162,115.3973,115.6067,57732.0
2022-04-26 14:05:00,121.49,121.58,121.41,121.45,73309.0,115.6067,115.6923,115.5306,115.5686,73309.0
2022-04-26 14:10:00,121.47,121.62,121.43,121.52,66023.0,115.5876,115.7304,115.5496,115.6352,66023.0
2022-04-26 14:15:00,121.51,121.73,121.38,121.41,54713.0,115.6257,115.8351,115.502,115.5306,54713.0
2022-04-26 14:20:00,121.41,121.92,121.32,121.81,66687.0,115.5306,116.0159,115.4449,115.9112,66687.0
2022-04-26 14:25:00,121.82,122.15,121.8,122.02,72855.0,115.9207,116.2347,115.9017,116.111,72855.0
2022-04-26 14:30:00,121.99,122.05,121.69,121.83,64778.0,116.0825,116.1396,115.797,115.9302,64778.0
2022-04-26 14:35:00,121.85,121.91,121.63,121.63,65056.0,115.9492,116.0063,115.7399,115.7399,65056.0
2022-04-26 14:40:00,121.62,121.63,121.21,121.22,56239.0,115.7304,115.7399,115.3402,115.3498,56239.0
2022-04-26 14:45:00,121.22,121.39,121.1,121.21,57126.0,115.3498,115.5115,115.2356,115.3402,57126.0
2022-04-26 14:50:00,121.2,121.56,121.2,121.53,43223.0,115.3307,115.6733,115.3307,115.6447,43223.0
2022-04-26 14:55:00,121.54,121.78,121.54,121.7,76967.0,115.6543,115.8826,115.6543,115.8065,76967.0
2022-04-26 15:00:00,121.7,121.84,121.56,121.59,50493.0,115.8065,115.9397,115.6733,115.7018,50493.0
2022-04-26 15:05:00,121.59,121.61,121.29,121.4,50551.0,115.7018,115.7209,115.4164,115.521,50551.0
2022-04-26 15:10:00,121.41,121.48,121.28,121.31,89275.0,115.5306,115.5972,115.4068,115.4354,89275.0
2022-04-26 15:15:00,121.31,121.35,120.83,120.85,102967.0,115.4354,115.4735,114.9786,114.9977,102967.0
2022-04-26 15:20:00,120.86,121.17,120.85,121.15,66100.0,115.0072,115.3022,114.9977,115.2831,66100.0
2022-04-26 15:25:00,121.16,121.21,121.07,121.08,80881.0,115.2927,115.3402,115.207,115.2165,80881.0
2022-04-26 15:30:00,121.07,121.11,120.86,120.95,106131.0,115.207,115.2451,115.0072,115.0928,106131.0
2022-04-26 15:35:00,120.95,120.98,120.75,120.97,101105.0,115.0928,115.1214,114.9025,115.1119,101105.0
2022-04-26 15:40:00,120.98,121.09,120.83,121.04,117222.0,115.1214,115.226,114.9786,115.1785,117222.0
2022-04-26 15:45:00,121.03,121.18,120.64,120.71,162136.0,115.169,115.3117,114.7978,114.8644,162136.0
2022-04-26 15:50:00,120.74,121.0,120.6,120.72,222580.0,114.893,115.1404,114.7598,114.874,222580.0
2022-04-26 15:55:00,120.74,120.94,120.48,120.48,452581.0,114.893,115.0833,114.6456,114.6456,452581.0
2022-04-27 09:30:00,121.09,122.18,121.09,121.6,201005.0,115.226,116.2633,115.226,115.7114,201005.0
2022-04-27 09:35:00,121.62,122.39,121.62,122.15,73040.0,115.7304,116.4631,115.7304,116.2347,73040.0
2022-04-27 09:40:00,122.22,122.91,122.11,122.91,70478.0,116.3013,116.9579,116.1967,116.9579,70478.0
2022-04-27 09:45:00,122.96,124.0,122.83,123.58,156323.0,117.0055,117.9951,116.8818,117.5955,156323.0
2022-04-27 09:50:00,123.58,124.0,123.27,123.71,68175.0,117.5955,117.9951,117.3005,117.7192,68175.0
2022-04-27 09:55:00,123.72,123.9,123.36,123.67,80653.0,117.7287,117.9,117.3861,117.6811,80653.0
2022-04-27 10:00:00,123.64,123.79,122.84,123.13,65256.0,117.6526,117.7953,116.8913,117.1673,65256.0
2022-04-27 10:05:00,123.18,123.31,122.62,122.73,44636.0,117.2148,117.3385,116.682,116.7866,44636.0
2022-04-27 10:10:00,122.73,122.86,122.37,122.4,72822.0,116.7866,116.9103,116.4441,116.4726,72822.0
2022-04-27 10:15:00,122.39,122.43,121.8,122.21,72881.0,116.4631,116.5012,115.9017,116.2918,72881.0
2022-04-27 10:20:00,122.25,122.57,121.98,122.08,54921.0,116.3299,116.6344,116.0729,116.1681,54921.0
2022-04-27 10:25:00,122.04,122.11,121.68,121.72,36616.0,116.13,116.1967,115.7875,115.8255,36616.0
2022-04-27 10:30:00,121.69,121.78,121.5,121.65,43406.0,115.797,115.8826,115.6162,115.7589,43406.0
2022-04-27 10:35:00,121.59,121.92,121.43,121.79,23901.0,115.7018,116.0159,115.5496,115.8921,23901.0
2022-04-27 10:40:00,121.85,122.01,121.65,122.0,36445.0,115.9492,116.1015,115.7589,116.092,36445.0
2022-04-27 10:45:00,121.98,122.46,121.98,122.35,34002.0,116.0729,116.5297,116.0729,116.425,34002.0
2022-04-27 10:50:00,122.34,122.35,121.72,121.72,42881.0,116.4155,116.425,115.8255,115.8255,42881.0
2022-04-27 10:55:00,121.71,121.93,121.6,121.88,34556.0,115.816,116.0254,115.7114,115.9778,34556.0
2022-04-27 11:00:00,121.91,122.52,121.79,121.81,22782.0,116.0063,116.5868,115.8921,115.9112,22782.0
2022-04-27 11:05:00,121.79,122.12,121.69,121.92,33674.0,115.8921,116.2062,115.797,116.0159,33674.0
2022-04-27 11:10:00,121.93,122.29,121.76,122.09,20022.0,116.0254,116.3679,115.8636,116.1776,20022.0
2022-04-27 11:15:00,122.17,122.45,122.17,122.38,19983.0,116.2537,116.5202,116.2537,116.4536,19983.0
2022-04-27 11:20:00,122.39,122.41,122.0,122.28,27064.0,116.4631,116.4821,116.092,116.3584,27064.0
2022-04-27 11:25:00,122.28,122.47,122.22,122.46,42507.0,116.3584,116.5392,116.3013,116.5297,42507.0
2022-04-27 11:30:00,122.51,122.72,122.44,122.63,39919.0,116.5773,116.7771,116.5107,116.6915,39919.0
2022-04-27 11:35:00,122.61,122.77,122.42,122.45,36534.0,116.6724,116.8247,116.4916,116.5202,36534.0
2022-04-27 11:40:00,122.45,122.55,122.35,122.36,35098.0,116.5202,116.6153,116.425,116.4345,35098.0
2022-04-27 11:45:00,122.35,122.37,122.19,122.26,22247.0,116.425,116.4441,116.2728,116.3394,22247.0
2022-04-27 11:50:00,122.26,122.36,121.81,121.87,29632.0,116.3394,116.4345,115.9112,115.9683,29632.0
2022-04-27 11:55:00,121.89,122.2,121.84,122.15,19321.0,115.9873,116.2823,115.9397,116.2347,19321.0
2022-04-27 12:00:00,122.15,122.25,121.82,122.04,20288.0,116.2347,116.3299,115.9207,116.13,20288.0
2022-04-27 12:05:00,122.06,122.45,122.05,122.33,16143.0,116.1491,116.5202,116.1396,116.406,16143.0
2022-04-27 12:10:00,122.34,122.37,122.17,122.19,35398.0,116.4155,116.4441,116.2537,116.2728,35398.0
2022-04-27 12:15:00,122.16,122.31,122.08,122.14,21511.0,116.2442,116.387,116.1681,116.2252,21511.0
2022-04-27 12:20:00,122.2,122.71,122.09,122.69,127640.0,116.2823,116.7676,116.1776,116.7486,127640.0
2022-04-27 12:25:00,122.7,123.07,122.67,122.98,23460.0,116.7581,117.1102,116.7295,117.0245,23460.0
2022-04-27 12:30:00,123.08,123.15,122.9,122.99,17888.0,117.1197,117.1863,116.9484,117.034,17888.0
2022-04-27 12:35:00,123.0,123.02,122.74,122.89,29596.0,117.0436,117.0626,116.7961,116.9389,29596.0
2022-04-27 12:40:00,122.87,123.21,122.82,123.09,15188.0,116.9198,117.2434,116.8723,117.1292,15188.0
2022-04-27 12:45:00,123.09,123.14,122.86,122.9,14527.0,117.1292,117.1768,116.9103,116.9484,14527.0
2022-04-27 12:50:00,122.92,122.98,122.81,122.89,9087.0,116.9674,117.0245,116.8628,116.9389,9087.0
2022-04-27 12:55:00,122.89,123.01,122.82,122.99,15973.0,116.9389,117.0531,116.8723,117.034,15973.0
2022-04-27 13:00:00,122.97,123.13,122.42,123.05,24776.0,117.015,117.1673,116.4916,117.0911,24776.0
2022-04-27 13:05:00,123.08,123.11,122.68,122.68,18025.0,117.1197,117.1482,116.739,116.739,18025.0
2022-04-27 13:10:00,122.76,122.88,122.62,122.83,45572.0,116.8152,116.9294,116.682,116.8818,45572.0
2022-04-27 13:15:00,122.84,122.93,122.75,122.82,69583.0,116.8913,116.9769,116.8057,116.8723,69583.0
2022-04-27 13:20:00,122.83,123.09,122.74,122.79,61522.0,116.8818,117.1292,116.7961,116.8437,61522.0
2022-04-27 13:25:00,122.78,123.29,122.49,123.29,19616.0,116.8342,117.3195,116.5583,117.3195,19616.0
2022-04-27 13:30:00,123.27,123.47,123.21,123.37,34442.0,117.3005,117.4908,117.2434,117.3956,34442.0
2022-04-27 13:35:00,123.49,123.58,123.1,123.21,22782.0,117.5098,117.5955,117.1387,117.2434,22782.0
2022-04-27 13:40:00,123.2,123.37,123.0,123.31,37108.0,117.2339,117.3956,117.0436,117.3385,37108.0
2022-04-27 13:45:00,123.29,123.71,123.29,123.63,24968.0,117.3195,117.7192,117.3195,117.643,24968.0
2022-04-27 13:50:00,123.63,123.78,123.62,123.66,19981.0,117.643,117.7858,117.6335,117.6716,19981.0
2022-04-27 13:55:00,123.69,123.74,123.52,123.74,29056.0,117.7001,117.7477,117.5384,117.7477,29056.0
2022-04-27 14:00:00,123.73,123.76,123.54,123.54,22931.0,117.7382,117.7667,117.5574,117.5574,22931.0
2022-04-27 14:05:00,123.58,123.67,123.47,123.47,24902.0,117.5955,117.6811,117.4908,117.4908,24902.0
2022-04-27 14:10:00,123.48,123.5,123.24,123.39,29848.0,117.5003,117.5193,117.2719,117.4147,29848.0
2022-04-27 14:15:00,123.37,123.38,122.99,123.01,16758.0,117.3956,117.4052,117.034,117.0531,16758.0
2022-04-27 14:20:00,123.04,123.24,123.0,123.0,17448.0,117.0816,117.2719,117.0436,117.0436,17448.0
2022-04-27 14:25:00,122.95,123.04,122.79,122.84,26866.0,116.996,117.0816,116.8437,116.8913,26866.0
2022-04-27 14:30:00,122.81,123.07,122.8,123.02,66388.0,116.8628,117.1102,116.8532,117.0626,66388.0
2022-04-27 14:35:00,122.98,123.01,122.47,122.8,27482.0,117.0245,117.0531,116.5392,116.8532,27482.0
2022-04-27 14:40:00,122.83,123.23,122.82,123.12,21053.0,116.8818,117.2624,116.8723,117.1577,21053.0
2022-04-27 14:45:00,123.14,123.22,122.78,122.81,19768.0,117.1768,117.2529,116.8342,116.8628,19768.0
2022-04-27 14:50:00,122.79,122.82,122.51,122.58,25316.0,116.8437,116.8723,116.5773,116.6439,25316.0
2022-04-27 14:55:00,122.59,122.59,122.16,122.32,31202.0,116.6534,116.6534,116.2442,116.3965,31202.0
2022-04-27 15:00:00,122.3,122.37,122.01,122.12,26874.0,116.3775,116.4441,116.1015,116.2062,26874.0
2022-04-27 15:05:00,122.14,122.3,121.95,122.05,17378.0,116.2252,116.3775,116.0444,116.1396,17378.0
2022-04-27 15:10:00,122.08,122.17,121.84,122.11,24213.0,116.1681,116.2537,115.9397,116.1967,24213.0
2022-04-27 15:15:00,122.09,122.24,121.84,121.91,20132.0,116.1776,116.3204,115.9397,116.0063,20132.0
2022-04-27 15:20:00,121.93,122.03,121.64,121.76,20884.0,116.0254,116.1205,115.7494,115.8636,20884.0
2022-04-27 15:25:00,121.75,121.97,121.64,121.81,31809.0,115.8541,116.0634,115.7494,115.9112,31809.0
2022-04-27 15:30:00,121.76,121.93,121.58,121.62,48664.0,115.8636,116.0254,115.6923,115.7304,48664.0
2022-04-27 15:35:00,121.59,121.76,121.41,121.52,63727.0,115.7018,115.8636,115.5306,115.6352,63727.0
2022-04-27 15:40:00,121.56,121.89,121.42,121.84,61210.0,115.6733,115.9873,115.5401,115.9397,61210.0
2022-04-27 15:45:00,121.86,122.07,121.57,121.58,67050.0,115.9588,116.1586,115.6828,115.6923,67050.0
2022-04-27 15:50:00,121.56,121.57,121.2,121.41,137643.0,115.6733,115.6828,115.3307,115.5306,137643.0
2022-04-27 15:55:00,121.44,121.6,121.11,121.26,409516.0,115.5591,115.7114,115.2451,115.3878,409516.0
2022-04-28 09:30:00,123.17,123.72,122.6,123.59,232065.0,117.2053,117.7287,116.6629,117.605,232065.0
2022-04-28 09:35:00,123.45,124.09,123.44,123.97,87343.0,117.4718,118.0808,117.4622,117.9666,87343.0
2022-04-28 09:40:00,123.91,124.28,123.28,123.34,57783.0,117.9095,118.2616,117.31,117.3671,57783.0
2022-04-28 09:45:00,123.37,124.59,123.34,124.19,199531.0,117.3956,118.5566,117.3671,118.1759,199531.0
2022-04-28 09:50:00,124.25,124.88,124.17,124.86,130065.0,118.233,118.8325,118.1569,118.8135,130065.0
2022-04-28 09:55:00,124.84,125.26,124.59,124.99,123079.0,118.7944,119.1941,118.5566,118.9372,123079.0
2022-04-28 10:00:00,124.97,124.98,123.83,124.16,72478.0,118.9182,118.9277,117.8334,118.1474,72478.0
2022-04-28 10:05:00,124.17,124.22,123.78,123.87,65896.0,118.1569,118.2045,117.7858,117.8714,65896.0
2022-04-28 10:10:00,123.86,124.09,123.56,123.79,84969.0,117.8619,118.0808,117.5764,117.7953,84969.0
2022-04-28 10:15:00,123.82,124.34,123.63,124.34,114795.0,117.8238,118.3187,117.643,118.3187,114795.0
2022-04-28 10:20:00,124.34,124.45,124.04,124.05,71814.0,118.3187,118.4233,118.0332,118.0427,71814.0
2022-04-28 10:25:00,124.09,124.15,123.54,123.54,41301.0,118.0808,118.1379,117.5574,117.5574,41301.0
2022-04-28 10:30:00,123.67,123.67,123.24,123.32,46284.0,117.6811,117.6811,117.2719,117.3481,46284.0
2022-04-28 10:35:00,123.3,123.68,123.3,123.63,32419.0,117.329,117.6906,117.329,117.643,32419.0
2022-04-28 10:40:00,123.61,123.61,123.17,123.4,25558.0,117.624,117.624,117.2053,117.4242,25558.0
2022-04-28 10:45:00,123.35,123.54,123.23,123.28,27179.0,117.3766,117.5574,117.2624,117.31,27179.0
2022-04-28 10:50:00,123.23,123.25,122.84,123.14,49897.0,117.2624,117.2814,116.8913,117.1768,49897.0
2022-04-28 10:55:00,123.17,123.7,123.14,123.6,43042.0,117.2053,117.7097,117.1768,117.6145,43042.0
2022-04-28 11:00:00,123.59,123.98,123.52,123.84,36873.0,117.605,117.9761,117.5384,117.8429,36873.0
2022-04-28 11:05:00,123.84,124.35,123.63,124.3,33623.0,117.8429,118.3282,117.643,118.2806,33623.0
2022-04-28 11:10:00,124.28,124.3,124.1,124.17,28467.0,118.2616,118.2806,118.0903,118.1569,28467.0
2022-04-28 11:15:00,124.17,124.35,124.03,124.28,41016.0,118.1569,118.3282,118.0237,118.2616,41016.0
2022-04-28 11:20:00,124.3,124.35,124.08,124.09,22013.0,118.2806,118.3282,118.0713,118.0808,22013.0
2022-04-28 11:25:00,124.07,124.34,124.02,124.13,26424.0,118.0617,118.3187,118.0142,118.1188,26424.0
2022-04-28 11:30:00,124.16,124.46,124.02,124.42,43525.0,118.1474,118.4329,118.0142,118.3948,43525.0
2022-04-28 11:35:00,124.44,124.58,124.28,124.28,34561.0,118.4138,118.547,118.2616,118.2616,34561.0
2022-04-28 11:40:00,124.28,124.38,124.18,124.21,19666.0,118.2616,118.3567,118.1664,118.195,19666.0
2022-04-28 11:45:00,124.22,124.36,124.05,124.25,33720.0,118.2045,118.3377,118.0427,118.233,33720.0
2022-04-28 11:50:00,124.22,124.42,124.11,124.26,35005.0,118.2045,118.3948,118.0998,118.2425,35005.0
2022-04-28 11:55:00,124.23,124.39,124.12,124.37,26816.0,118.214,118.3662,118.1093,118.3472,26816.0
2022-04-28 12:00:00,124.37,124.57,124.24,124.38,71528.0,118.3472,118.5375,118.2235,118.3567,71528.0
2022-04-28 12:05:00,124.35,124.35,123.96,124.16,35076.0,118.3282,118.3282,117.9571,118.1474,35076.0
2022-04-28 12:10:00,124.19,124.54,124.18,124.51,12783.0,118.1759,118.509,118.1664,118.4804,12783.0
2022-04-28 12:15:00,124.52,124.7,124.51,124.65,23859.0,118.4899,118.6612,118.4804,118.6136,23859.0
2022-04-28 12:20:00,124.68,125.07,124.63,125.07,28580.0,118.6422,119.0133,118.5946,119.0133,28580.0
2022-04-28 12:25:00,125.1,125.34,125.05,125.09,51850.0,119.0419,119.2702,118.9943,119.0323,51850.0
2022-04-28 12:30:00,125.11,125.43,125.0,125.4,21136.0,119.0514,119.3559,118.9467,119.3273,21136.0
2022-04-28 12:35:00,125.4,125.64,125.35,125.62,19837.0,119.3273,119.5557,119.2798,119.5367,19837.0
2022-04-28 12:40:00,125.61,125.62,125.49,125.59,18782.0,119.5272,119.5367,119.413,119.5081,18782.0
2022-04-28 12:45:00,125.58,126.09,125.58,125.99,71253.0,119.4986,119.9839,119.4986,119.8888,71253.0
2022-04-28 12:50:00,126.01,126.03,125.75,125.87,32552.0,119.9078,119.9268,119.6604,119.7746,32552.0
2022-04-28 12:55:00,125.91,126.03,125.76,126.02,25681.0,119.8126,119.9268,119.6699,119.9173,25681.0
2022-04-28 13:00:00,126.01,126.21,125.86,126.14,90491.0,119.9078,120.0981,119.7651,120.0315,90491.0
2022-04-28 13:05:00,126.11,126.43,126.05,126.22,36857.0,120.0029,120.3075,119.9459,120.1076,36857.0
2022-04-28 13:10:00,126.21,126.8,126.21,126.74,46382.0,120.0981,120.6595,120.0981,120.6024,46382.0
2022-04-28 13:15:00,126.71,126.9,126.61,126.89,43088.0,120.5739,120.7547,120.4787,120.7452,43088.0
2022-04-28 13:20:00,126.89,127.02,126.65,126.78,51869.0,120.7452,120.8689,120.5168,120.6405,51869.0
2022-04-28 13:25:00,126.76,127.06,126.74,126.84,31445.0,120.6215,120.9069,120.6024,120.6976,31445.0
2022-04-28 13:30:00,126.86,126.95,126.67,126.84,46436.0,120.7166,120.8023,120.5358,120.6976,46436.0
2022-04-28 13:35:00,126.81,127.12,126.72,127.11,26984.0,120.669,120.964,120.5834,120.9545,26984.0
2022-04-28 13:40:00,127.11,127.16,126.61,126.78,25671.0,120.9545,121.0021,120.4787,120.6405,25671.0
2022-04-28 13:45:00,126.77,126.99,126.69,126.94,30267.0,120.631,120.8403,120.5549,120.7928,30267.0
2022-04-28 13:50:00,126.96,126.98,126.55,126.56,35665.0,120.8118,120.8308,120.4216,120.4312,35665.0
2022-04-28 13:55:00,126.59,127.0,126.58,126.94,13106.0,120.4597,120.8498,120.4502,120.7928,13106.0
2022-04-28 14:00:00,126.95,127.13,126.9,127.04,37679.0,120.8023,120.9736,120.7547,120.8879,37679.0
2022-04-28 14:05:00,127.05,127.08,126.76,126.9,20426.0,120.8974,120.926,120.6215,120.7547,20426.0
2022-04-28 14:10:00,126.96,127.07,126.86,126.88,23296.0,120.8118,120.9165,120.7166,120.7357,23296.0
2022-04-28 14:15:00,126.87,127.04,126.78,127.01,18637.0,120.7261,120.8879,120.6405,120.8594,18637.0
2022-04-28 14:20:00,127.05,127.32,126.97,127.27,28088.0,120.8974,121.1544,120.8213,121.1068,28088.0
2022-04-28 14:25:00,127.29,127.3,127.1,127.18,24401.0,121.1258,121.1353,120.945,121.0211,24401.0
2022-04-28 14:30:00,127.2,127.36,127.11,127.24,27201.0,121.0402,121.1924,120.9545,121.0782,27201.0
2022-04-28 14:35:00,127.26,127.53,127.24,127.44,22188.0,121.0973,121.3542,121.0782,121.2685,22188.0
2022-04-28 14:40:00,127.46,127.74,127.45,127.73,79327.0,121.2876,121.554,121.2781,121.5445,79327.0
2022-04-28 14:45:00,127.7,127.85,127.6,127.71,44533.0,121.5159,121.6587,121.4208,121.5255,44533.0
2022-04-28 14:50:00,127.71,127.93,127.59,127.63,32847.0,121.5255,121.7348,121.4113,121.4493,32847.0
2022-04-28 14:55:00,127.6,127.84,127.55,127.75,26774.0,121.4208,121.6492,121.3732,121.5635,26774.0
2022-04-28 15:00:00,127.72,127.75,127.55,127.56,37948.0,121.535,121.5635,121.3732,121.3827,37948.0
2022-04-28 15:05:00,127.56,127.7,127.56,127.67,36396.0,121.3827,121.5159,121.3827,121.4874,36396.0
2022-04-28 15:10:00,127.66,127.81,127.52,127.81,53226.0,121.4779,121.6206,121.3447,121.6206,53226.0
2022-04-28 15:15:00,127.8,127.88,127.66,127.74,29506.0,121.6111,121.6872,121.4779,121.554,29506.0
2022-04-28 15:20:00,127.76,127.97,127.69,127.81,38592.0,121.573,121.7729,121.5064,121.6206,38592.0
2022-04-28 15:25:00,127.83,127.94,127.54,127.64,65293.0,121.6397,121.7443,121.3637,121.4589,65293.0
2022-04-28 15:30:00,127.66,127.69,127.36,127.43,51060.0,121.4779,121.5064,121.1924,121.259,51060.0
2022-04-28 15:35:00,127.44,127.46,127.02,127.17,65456.0,121.2685,121.2876,120.8689,121.0116,65456.0
2022-04-28 15:40:00,127.15,127.23,126.89,126.9,64043.0,120.9926,121.0687,120.7452,120.7547,64043.0
2022-04-28 15:45:00,126.92,127.14,126.7,126.82,79977.0,120.7737,120.9831,120.5644,120.6786,79977.0
2022-04-28 15:50:00,126.81,126.89,126.58,126.81,130479.0,120.669,120.7452,120.4502,120.669,130479.0
2022-04-28 15:55:00,126.8,127.1,126.62,127.06,318139.0,120.6595,120.945,120.4882,120.9069,318139.0
2022-04-29 09:30:00,126.22,126.7,125.25,126.68,187115.0,120.1076,120.5644,119.1846,120.5453,187115.0
2022-04-29 09:35:00,126.77,127.75,126.68,127.34,75448.0,120.631,121.5635,120.5453,121.1734,75448.0
2022-04-29 09:40:00,127.39,127.39,126.58,126.59,59426.0,121.221,121.221,120.4502,120.4597,59426.0
2022-04-29 09:45:00,126.67,127.42,126.55,127.29,27016.0,120.5358,121.2495,120.4216,121.1258,27016.0
2022-04-29 09:50:00,127.3,127.61,127.2,127.6,52136.0,121.1353,121.4303,121.0402,121.4208,52136.0
2022-04-29 09:55:00,127.58,128.45,127.58,128.1,53787.0,121.4018,122.2296,121.4018,121.8966,53787.0
2022-04-29 10:00:00,128.1,128.1,127.55,127.65,62189.0,121.8966,121.8966,121.3732,121.4684,62189.0
2022-04-29 10:05:00,127.69,127.81,127.3,127.43,21953.0,121.5064,121.6206,121.1353,121.259,21953.0
2022-04-29 10:10:00,127.43,127.53,127.08,127.28,35132.0,121.259,121.3542,120.926,121.1163,35132.0
2022-04-29 10:15:00,127.27,127.76,126.94,127.0,39715.0,121.1068,121.573,120.7928,120.8498,39715.0
2022-04-29 10:20:00,127.02,127.33,126.92,127.18,31812.0,120.8689,121.1639,120.7737,121.0211,31812.0
2022-04-29 10:25:00,127.2,127.21,126.74,126.88,37550.0,121.0402,121.0497,120.6024,120.7357,37550.0
2022-04-29 10:30:00,126.84,127.12,126.74,126.88,32712.0,120.6976,120.964,120.6024,120.7357,32712.0
2022-04-29 10:35:00,126.88,126.9,126.52,126.76,20131.0,120.7357,120.7547,120.3931,120.6215,20131.0
2022-04-29 10:40:00,126.72,126.81,126.53,126.7,26081.0,120.5834,120.669,120.4026,120.5644,26081.0
2022-04-29 10:45:00,126.66,126.72,126.47,126.61,17141.0,120.5263,120.5834,120.3455,120.4787,17141.0
2022-04-29 10:50:00,126.59,126.64,126.33,126.51,20008.0,120.4597,120.5073,120.2123,120.3836,20008.0
2022-04-29 10:55:00,126.53,126.66,126.4,126.55,23434.0,120.4026,120.5263,120.2789,120.4216,23434.0
2022-04-29 11:00:00,126.54,126.63,126.34,126.55,18442.0,120.4121,120.4978,120.2218,120.4216,18442.0
2022-04-29 11:05:00,126.54,126.69,126.34,126.37,21434.0,120.4121,120.5549,120.2218,120.2504,21434.0
2022-04-29 11:10:00,126.39,126.64,126.28,126.55,15929.0,120.2694,120.5073,120.1647,120.4216,15929.0
2022-04-29 11:15:00,126.51,126.53,126.24,126.35,41094.0,120.3836,120.4026,120.1267,120.2313,41094.0
2022-04-29 11:20:00,126.37,126.57,126.27,126.45,37160.0,120.2504,120.4407,120.1552,120.3265,37160.0
2022-04-29 11:25:00,126.45,126.68,126.43,126.59,33584.0,120.3265,120.5453,120.3075,120.4597,33584.0
2022-04-29 11:30:00,126.57,127.14,126.52,126.88,24800.0,120.4407,120.9831,120.3931,120.7357,24800.0
2022-04-29 11:35:00,126.9,127.06,126.72,126.82,13516.0,120.7547,120.9069,120.5834,120.6786,13516.0
2022-04-29 11:40:00,126.8,127.14,126.73,127.14,10725.0,120.6595,120.9831,120.5929,120.9831,10725.0
2022-04-29 11:45:00,127.14,127.3,126.98,127.06,18024.0,120.9831,121.1353,120.8308,120.9069,18024.0
2022-04-29 11:50:00,127.05,127.12,126.83,126.98,12039.0,120.8974,120.964,120.6881,120.8308,12039.0
2022-04-29 11:55:00,126.96,126.99,126.68,126.75,20293.0,120.8118,120.8403,120.5453,120.612,20293.0
2022-04-29 12:00:00,126.74,126.77,126.13,126.18,28640.0,120.6024,120.631,120.022,120.0696,28640.0
2022-04-29 12:05:00,126.14,126.35,126.05,126.26,46230.0,120.0315,120.2313,119.9459,120.1457,46230.0
2022-04-29 12:10:00,126.26,126.48,126.26,126.41,13710.0,120.1457,120.355,120.1457,120.2884,13710.0
2022-04-29 12:15:00,126.4,126.41,126.21,126.33,15852.0,120.2789,120.2884,120.0981,120.2123,15852.0
2022-04-29 12:20:00,126.38,126.39,126.19,126.35,21627.0,120.2599,120.2694,120.0791,120.2313,21627.0
2022-04-29 12:25:00,126.36,126.45,126.17,126.26,12535.0,120.2408,120.3265,120.06,120.1457,12535.0
2022-04-29 12:30:00,126.27,126.29,126.12,126.26,15465.0,120.1552,120.1742,120.0125,120.1457,15465.0
2022-04-29 12:35:00,126.26,126.31,126.08,126.17,12005.0,120.1457,120.1933,119.9744,120.06,12005.0
2022-04-29 12:40:00,126.2,126.2,126.0,126.05,8196.0,120.0886,120.0886,119.8983,119.9459,8196.0
2022-04-29 12:45:00,126.05,126.1,126.0,126.09,9354.0,119.9459,119.9934,119.8983,119.9839,9354.0
2022-04-29 12:50:00,126.06,126.08,125.9,125.91,16040.0,119.9554,119.9744,119.8031,119.8126,16040.0
2022-04-29 12:55:00,125.95,126.16,125.95,126.1,11333.0,119.8507,120.0505,119.8507,119.9934,11333.0
2022-04-29 13:00:00,126.09,126.4,126.09,126.32,15472.0,119.9839,120.2789,119.9839,120.2028,15472.0
2022-04-29 13:05:00,126.31,126.31,126.01,126.07,15480.0,120.1933,120.1933,119.9078,119.9649,15480.0
2022-04-29 13:10:00,126.07,126.2,125.98,126.2,11449.0,119.9649,120.0886,119.8792,120.0886,11449.0
2022-04-29 13:15:00,126.21,126.3,126.12,126.25,17306.0,120.0981,120.1837,120.0125,120.1362,17306.0
2022-04-29 13:20:00,126.26,126.41,126.19,126.41,24438.0,120.1457,120.2884,120.0791,120.2884,24438.0
2022-04-29 13:25:00,126.36,126.6,126.32,126.36,25414.0,120.2408,120.4692,120.2028,120.2408,25414.0
2022-04-29 13:30:00,126.35,126.54,126.32,126.52,19816.0,120.2313,120.4121,120.2028,120.3931,19816.0
2022-04-29 13:35:00,126.48,126.74,126.47,126.55,17396.0,120.355,120.6024,120.3455,120.4216,17396.0
2022-04-29 13:40:00,126.52,126.57,126.28,126.36,17091.0,120.3931,120.4407,120.1647,120.2408,17091.0
2022-04-29 13:45:00,126.33,126.36,126.12,126.19,8569.0,120.2123,120.2408,120.0125,120.0791,8569.0
2022-04-29 13:50:00,126.18,126.33,126.18,126.25,15464.0,120.0696,120.2123,120.0696,120.1362,15464.0
2022-04-29 13:55:00,126.21,126.23,126.1,126.17,25739.0,120.0981,120.1171,119.9934,120.06,25739.0
2022-04-29 14:00:00,126.15,126.18,126.03,126.08,17682.0,120.041,120.0696,119.9268,119.9744,17682.0
2022-04-29 14:05:00,126.06,126.13,125.93,125.93,16814.0,119.9554,120.022,119.8317,119.8317,16814.0
2022-04-29 14:10:00,125.94,125.97,125.83,125.93,34996.0,119.8412,119.8697,119.7365,119.8317,34996.0
2022-04-29 14:15:00,125.95,126.22,125.95,126.01,16393.0,119.8507,120.1076,119.8507,119.9078,16393.0
2022-04-29 14:20:00,126.03,126.03,125.78,125.79,18396.0,119.9268,119.9268,119.6889,119.6984,18396.0
2022-04-29 14:25:00,125.79,125.95,125.78,125.95,10760.0,119.6984,119.8507,119.6889,119.8507,10760.0
2022-04-29 14:30:00,125.91,126.11,125.89,126.0,14464.0,119.8126,120.0029,119.7936,119.8983,14464.0
2022-04-29 14:35:00,126.03,126.1,125.74,125.76,20150.0,119.9268,119.9934,119.6509,119.6699,20150.0
2022-04-29 14:40:00,125.77,125.84,125.73,125.78,14835.0,119.6794,119.746,119.6413,119.6889,14835.0
2022-04-29 14:45:00,125.77,125.82,125.44,125.44,21661.0,119.6794,119.727,119.3654,119.3654,21661.0
2022-04-29 14:50:00,125.46,125.55,125.43,125.43,17543.0,119.3844,119.4701,119.3559,119.3559,17543.0
2022-04-29 14:55:00,125.44,125.72,125.38,125.61,16629.0,119.3654,119.6318,119.3083,119.5272,16629.0
2022-04-29 15:00:00,125.58,125.72,125.48,125.67,18004.0,119.4986,119.6318,119.4035,119.5843,18004.0
2022-04-29 15:05:00,125.64,125.66,125.36,125.36,21753.0,119.5557,119.5747,119.2893,119.2893,21753.0
2022-04-29 15:10:00,125.39,125.53,125.19,125.25,25851.0,119.3178,119.451,119.1275,119.1846,25851.0
2022-04-29 15:15:00,125.25,125.63,125.25,125.59,26660.0,119.1846,119.5462,119.1846,119.5081,26660.0
2022-04-29 15:20:00,125.57,125.61,125.31,125.42,57042.0,119.4891,119.5272,119.2417,119.3464,57042.0
2022-04-29 15:25:00,125.41,125.52,125.21,125.22,33513.0,119.3368,119.4415,119.1465,119.156,33513.0
2022-04-29 15:30:00,125.21,125.47,125.08,125.34,53277.0,119.1465,119.3939,119.0228,119.2702,53277.0
2022-04-29 15:35:00,125.34,125.5,125.14,125.35,45535.0,119.2702,119.4225,119.0799,119.2798,45535.0
2022-04-29 15:40:00,125.34,125.43,125.09,125.11,51937.0,119.2702,119.3559,119.0323,119.0514,51937.0
2022-04-29 15:45:00,125.09,125.19,124.64,124.7,90205.0,119.0323,119.1275,118.6041,118.6612,90205.0
2022-04-29 15:50:00,124.66,124.72,124.33,124.45,121398.0,118.6232,118.6803,118.3091,118.4233,121398.0
2022-04-29 15:55:00,124.42,124.72,124.25,124.65,429045.0,118.3948,118.6803,118.233,118.6136,429045.0
2022-05-02 09:30:00,124.43,125.3,124.0,124.43,137764.0,118.4043,119.2322,117.9951,118.4043,137764.0
2022-05-02 09:35:00,124.43,124.46,123.56,124.33,58867.0,118.4043,118.4329,117.5764,118.3091,58867.0
2022-05-02 09:40:00,124.26,125.43,123.54,125.03,56386.0,118.2425,119.3559,117.5574,118.9752,56386.0
2022-05-02 09:45:00,124.95,125.08,124.24,124.55,45310.0,118.8991,119.0228,118.2235,118.5185,45310.0
2022-05-02 09:50:00,124.44,125.23,124.36,125.05,25703.0,118.4138,119.1656,118.3377,118.9943,25703.0
2022-05-02 09:55:00,125.08,125.37,124.67,124.67,34488.0,119.0228,119.2988,118.6327,118.6327,34488.0
2022-05-02 10:00:00,124.74,124.88,124.33,124.48,33485.0,118.6993,118.8325,118.3091,118.4519,33485.0
2022-05-02 10:05:00,124.54,124.62,123.69,123.93,36603.0,118.509,118.5851,117.7001,117.9285,36603.0
2022-05-02 10:10:00,123.91,124.45,123.87,123.95,39615.0,117.9095,118.4233,117.8714,117.9475,39615.0
2022-05-02 10:15:00,123.98,124.84,123.79,124.75,39663.0,117.9761,118.7944,117.7953,118.7088,39663.0
2022-05-02 10:20:00,124.74,125.14,124.46,125.14,36725.0,118.6993,119.0799,118.4329,119.0799,36725.0
2022-05-02 10:25:00,125.1,125.78,125.06,125.69,41149.0,119.0419,119.6889,119.0038,119.6033,41149.0
2022-05-02 10:30:00,125.65,125.97,125.52,125.68,35391.0,119.5652,119.8697,119.4415,119.5938,35391.0
2022-05-02 10:35:00,125.66,125.72,125.12,125.32,28365.0,119.5747,119.6318,119.0609,119.2512,28365.0
2022-05-02 10:40:00,125.33,125.55,125.03,125.08,35196.0,119.2607,119.4701,118.9752,119.0228,35196.0
2022-05-02 10:45:00,125.07,125.22,124.97,125.0,30027.0,119.0133,119.156,118.9182,118.9467,30027.0
2022-05-02 10:50:00,124.98,125.18,124.7,125.0,35507.0,118.9277,119.118,118.6612,118.9467,35507.0
2022-05-02 10:55:00,124.99,125.17,124.62,124.69,39953.0,118.9372,119.1085,118.5851,118.6517,39953.0
2022-05-02 11:00:00,124.71,124.76,124.3,124.31,31923.0,118.6707,118.7183,118.2806,118.2901,31923.0
2022-05-02 11:05:00,124.26,124.56,124.23,124.28,39075.0,118.2425,118.528,118.214,118.2616,39075.0
2022-05-02 11:10:00,124.3,124.61,124.08,124.55,53932.0,118.2806,118.5756,118.0713,118.5185,53932.0
2022-05-02 11:15:00,124.59,124.59,123.64,123.89,20186.0,118.5566,118.5566,117.6526,117.8905,20186.0
2022-05-02 11:20:00,123.93,124.19,123.84,124.11,22299.0,117.9285,118.1759,117.8429,118.0998,22299.0
2022-05-02 11:25:00,124.1,124.29,123.78,124.03,27389.0,118.0903,118.2711,117.7858,118.0237,27389.0
2022-05-02 11:30:00,124.0,124.1,123.69,123.96,23597.0,117.9951,118.0903,117.7001,117.9571,23597.0
2022-05-02 11:35:00,124.05,124.15,123.71,123.79,15509.0,118.0427,118.1379,117.7192,117.7953,15509.0
2022-05-02 11:40:00,123.76,123.94,123.45,123.69,18189.0,117.7667,117.938,117.4718,117.7001,18189.0
2022-05-02 11:45:00,123.7,124.09,123.7,123.92,17733.0,117.7097,118.0808,117.7097,117.919,17733.0
2022-05-02 11:50:00,123.93,124.22,123.82,124.07,28445.0,117.9285,118.2045,117.8238,118.0617,28445.0
2022-05-02 11:55:00,124.02,124.43,124.0,124.37,15413.0,118.0142,118.4043,117.9951,118.3472,15413.0
2022-05-02 12:00:00,124.34,124.53,123.78,123.78,28609.0,118.3187,118.4995,117.7858,117.7858,28609.0
2022-05-02 12:05:00,123.84,124.16,123.84,124.13,31770.0,117.8429,118.1474,117.8429,118.1188,31770.0
2022-05-02 12:10:00,124.12,124.31,124.06,124.27,10928.0,118.1093,118.2901,118.0522,118.2521,10928.0
2022-05-02 12:15:00,124.26,124.47,124.04,124.42,19452.0,118.2425,118.4424,118.0332,118.3948,19452.0
2022-05-02 12:20:00,124.43,124.69,124.4,124.42,30003.0,118.4043,118.6517,118.3758,118.3948,30003.0
2022-05-02 12:25:00,124.43,124.49,124.14,124.49,17423.0,118.4043,118.4614,118.1283,118.4614,17423.0
2022-05-02 12:30:00,124.58,124.68,124.37,124.66,15788.0,118.547,118.6422,118.3472,118.6232,15788.0
2022-05-02 12:35:00,124.69,124.76,124.24,124.29,20464.0,118.6517,118.7183,118.2235,118.2711,20464.0
2022-05-02 12:40:00,124.3,124.51,124.28,124.41,127045.0,118.2806,118.4804,118.2616,118.3853,127045.0
2022-05-02 12:45:00,124.39,124.62,124.22,124.5,22005.0,118.3662,118.5851,118.2045,118.4709,22005.0
2022-05-02 12:50:00,124.46,124.47,124.18,124.27,16124.0,118.4329,118.4424,118.1664,118.2521,16124.0
2022-05-02 12:55:00,124.29,124.44,123.9,124.05,35984.0,118.2711,118.4138,117.9,118.0427,35984.0
2022-05-02 13:00:00,124.08,124.15,123.77,123.95,36493.0,118.0713,118.1379,117.7763,117.9475,36493.0
2022-05-02 13:05:00,123.96,124.44,123.95,124.3,47397.0,117.9571,118.4138,117.9475,118.2806,47397.0
2022-05-02 13:10:00,124.3,124.59,124.27,124.45,20328.0,118.2806,118.5566,118.2521,118.4233,20328.0
2022-05-02 13:15:00,124.41,124.41,124.11,124.18,50610.0,118.3853,118.3853,118.0998,118.1664,50610.0
2022-05-02 13:20:00,124.2,124.21,124.01,124.08,27459.0,118.1854,118.195,118.0046,118.0713,27459.0
2022-05-02 13:25:00,124.08,124.3,124.03,124.09,37080.0,118.0713,118.2806,118.0237,118.0808,37080.0
2022-05-02 13:30:00,124.08,124.41,123.99,124.05,40837.0,118.0713,118.3853,117.9856,118.0427,40837.0
2022-05-02 13:35:00,124.04,124.14,123.89,123.95,21475.0,118.0332,118.1283,117.8905,117.9475,21475.0
2022-05-02 13:40:00,123.96,124.04,123.6,123.63,19930.0,117.9571,118.0332,117.6145,117.643,19930.0
2022-05-02 13:45:00,123.63,123.7,123.42,123.55,17424.0,117.643,117.7097,117.4432,117.5669,17424.0
2022-05-02 13:50:00,123.55,123.62,123.38,123.42,23342.0,117.5669,117.6335,117.4052,117.4432,23342.0
2022-05-02 13:55:00,123.42,123.69,123.42,123.69,17213.0,117.4432,117.7001,117.4432,117.7001,17213.0
2022-05-02 14:00:00,123.65,123.99,123.48,123.99,35253.0,117.6621,117.9856,117.5003,117.9856,35253.0
2022-05-02 14:05:00,124.02,124.11,123.6,123.62,23268.0,118.0142,118.0998,117.6145,117.6335,23268.0
2022-05-02 14:10:00,123.63,123.7,123.22,123.28,23173.0,117.643,117.7097,117.2529,117.31,23173.0
2022-05-02 14:15:00,123.23,123.23,122.88,122.94,38710.0,117.2624,117.2624,116.9294,116.9865,38710.0
2022-05-02 14:20:00,122.95,123.19,122.85,123.13,34604.0,116.996,117.2244,116.9008,117.1673,34604.0
2022-05-02 14:25:00,123.13,123.16,122.88,123.08,57325.0,117.1673,117.1958,116.9294,117.1197,57325.0
2022-05-02 14:30:00,123.08,123.25,123.01,123.1,41338.0,117.1197,117.2814,117.0531,117.1387,41338.0
2022-05-02 14:35:00,123.09,123.17,122.93,123.07,25109.0,117.1292,117.2053,116.9769,117.1102,25109.0
2022-05-02 14:40:00,123.05,123.16,122.8,123.0,21090.0,117.0911,117.1958,116.8532,117.0436,21090.0
2022-05-02 14:45:00,123.04,123.44,123.01,123.4,23275.0,117.0816,117.4622,117.0531,117.4242,23275.0
2022-05-02 14:50:00,123.4,123.82,123.19,123.7,21104.0,117.4242,117.8238,117.2244,117.7097,21104.0
2022-05-02 14:55:00,123.68,123.73,123.13,123.25,31184.0,117.6906,117.7382,117.1673,117.2814,31184.0
2022-05-02 15:00:00,123.25,123.85,123.2,123.74,40517.0,117.2814,117.8524,117.2339,117.7477,40517.0
2022-05-02 15:05:00,123.78,124.26,123.77,124.16,47999.0,117.7858,118.2425,117.7763,118.1474,47999.0
2022-05-02 15:10:00,124.17,124.62,124.12,124.56,54923.0,118.1569,118.5851,118.1093,118.528,54923.0
2022-05-02 15:15:00,124.54,124.81,124.49,124.76,37232.0,118.509,118.7659,118.4614,118.7183,37232.0
2022-05-02 15:20:00,124.79,125.21,124.79,125.16,64757.0,118.7469,119.1465,118.7469,119.099,64757.0
2022-05-02 15:25:00,125.14,125.21,124.8,124.95,55391.0,119.0799,119.1465,118.7564,118.8991,55391.0
2022-05-02 15:30:00,124.92,125.6,124.92,125.6,65972.0,118.8706,119.5176,118.8706,119.5176,65972.0
2022-05-02 15:35:00,125.61,125.72,125.27,125.38,49099.0,119.5272,119.6318,119.2036,119.3083,49099.0
2022-05-02 15:40:00,125.43,125.61,125.17,125.17,100555.0,119.3559,119.5272,119.1085,119.1085,100555.0
2022-05-02 15:45:00,125.12,125.8,125.11,125.72,69654.0,119.0609,119.708,119.0514,119.6318,69654.0
2022-05-02 15:50:00,125.79,126.14,125.66,126.05,135802.0,119.6984,120.0315,119.5747,119.9459,135802.0
2022-05-02 15:55:00,126.05,126.18,125.94,126.06,266327.0,119.9459,120.0696,119.8412,119.9554,266327.0
2022-05-03 09:30:00,125.02,125.76,124.57,125.17,200886.0,118.9657,119.6699,118.5375,119.1085,200886.0
2022-05-03 09:35:00,125.14,125.17,123.53,123.53,101421.0,119.0799,119.1085,117.5479,117.5479,101421.0
2022-05-03 09:40:00,123.62,123.82,122.56,122.56,238079.0,117.6335,117.8238,116.6249,116.6249,238079.0
2022-05-03 09:45:00,122.56,122.69,121.44,121.55,202601.0,116.6249,116.7486,115.5591,115.6638,202601.0
2022-05-03 09:50:00,121.6,122.04,121.56,121.62,122332.0,115.7114,116.13,115.6733,115.7304,122332.0
2022-05-03 09:55:00,121.62,121.65,121.02,121.64,183636.0,115.7304,115.7589,115.1594,115.7494,183636.0
2022-05-03 10:00:00,121.64,122.27,121.56,122.06,184731.0,115.7494,116.3489,115.6733,116.1491,184731.0
2022-05-03 10:05:00,122.08,122.17,121.08,121.19,154283.0,116.1681,116.2537,115.2165,115.3212,154283.0
2022-05-03 10:10:00,121.19,121.82,120.96,121.77,128374.0,115.3212,115.9207,115.1023,115.8731,128374.0
2022-05-03 10:15:00,121.79,121.82,121.0,121.48,113878.0,115.8921,115.9207,115.1404,115.5972,113878.0
2022-05-03 10:20:00,121.44,121.75,121.25,121.39,43911.0,115.5591,115.8541,115.3783,115.5115,43911.0
2022-05-03 10:25:00,121.39,122.13,121.31,122.08,94091.0,115.5115,116.2157,115.4354,116.1681,94091.0
2022-05-03 10:30:00,122.09,122.35,121.63,122.16,54612.0,116.1776,116.425,115.7399,116.2442,54612.0
2022-05-03 10:35:00,122.16,122.21,121.49,121.56,48717.0,116.2442,116.2918,115.6067,115.6733,48717.0
2022-05-03 10:40:00,121.54,121.62,121.01,121.07,65292.0,115.6543,115.7304,115.1499,115.207,65292.0
2022-05-03 10:45:00,121.04,121.09,120.69,120.77,144230.0,115.1785,115.226,114.8454,114.9215,144230.0
2022-05-03 10:50:00,120.74,120.94,120.53,120.84,85807.0,114.893,115.0833,114.6932,114.9882,85807.0
2022-05-03 10:55:00,120.8,121.07,120.44,120.81,137206.0,114.9501,115.207,114.6075,114.9596,137206.0
2022-05-03 11:00:00,120.77,120.85,120.22,120.82,104773.0,114.9215,114.9977,114.3982,114.9691,104773.0
2022-05-03 11:05:00,120.82,121.35,120.62,121.13,118783.0,114.9691,115.4735,114.7788,115.2641,118783.0
2022-05-03 11:10:00,121.15,121.44,121.0,121.44,84059.0,115.2831,115.5591,115.1404,115.5591,84059.0
2022-05-03 11:15:00,121.45,121.78,121.24,121.78,100020.0,115.5686,115.8826,115.3688,115.8826,100020.0
2022-05-03 11:20:00,121.78,122.29,121.76,122.29,100788.0,115.8826,116.3679,115.8636,116.3679,100788.0
2022-05-03 11:25:00,122.28,122.41,122.2,122.31,73886.0,116.3584,116.4821,116.2823,116.387,73886.0
2022-05-03 11:30:00,122.31,122.86,122.25,122.7,96795.0,116.387,116.9103,116.3299,116.7581,96795.0
2022-05-03 11:35:00,122.7,122.71,122.4,122.55,66691.0,116.7581,116.7676,116.4726,116.6153,66691.0
2022-05-03 11:40:00,122.59,122.78,122.57,122.73,81475.0,116.6534,116.8342,116.6344,116.7866,81475.0
2022-05-03 11:45:00,122.73,122.79,122.47,122.51,38860.0,116.7866,116.8437,116.5392,116.5773,38860.0
2022-05-03 11:50:00,122.56,122.67,122.44,122.53,58631.0,116.6249,116.7295,116.5107,116.5963,58631.0
2022-05-03 11:55:00,122.49,122.72,122.42,122.66,80247.0,116.5583,116.7771,116.4916,116.72,80247.0
2022-05-03 12:00:00,122.7,123.05,122.63,123.0,45833.0,116.7581,117.0911,116.6915,117.0436,45833.0
2022-05-03 12:05:00,122.97,122.97,122.15,122.35,46445.0,117.015,117.015,116.2347,116.425,46445.0
2022-05-03 12:10:00,122.35,122.58,122.25,122.39,31339.0,116.425,116.6439,116.3299,116.4631,31339.0
2022-05-03 12:15:00,122.42,122.48,122.2,122.35,38228.0,116.4916,116.5487,116.2823,116.425,38228.0
2022-05-03 12:20:00,122.37,122.69,122.34,122.58,47156.0,116.4441,116.7486,116.4155,116.6439,47156.0
2022-05-03 12:25:00,122.56,122.95,122.5,122.54,73685.0,116.6249,116.996,116.5678,116.6058,73685.0
2022-05-03 12:30:00,122.53,122.63,122.33,122.5,43075.0,116.5963,116.6915,116.406,116.5678,43075.0
2022-05-03 12:35:00,122.5,122.75,122.46,122.75,27027.0,116.5678,116.8057,116.5297,116.8057,27027.0
2022-05-03 12:40:00,122.81,122.81,122.59,122.76,29787.0,116.8628,116.8628,116.6534,116.8152,29787.0
2022-05-03 12:45:00,122.7,122.92,122.53,122.56,31196.0,116.7581,116.9674,116.5963,116.6249,31196.0
2022-05-03 12:50:00,122.54,122.75,122.41,122.61,36488.0,116.6058,116.8057,116.4821,116.6724,36488.0
2022-05-03 12:55:00,122.57,122.79,122.38,122.73,246527.0,116.6344,116.8437,116.4536,116.7866,246527.0
2022-05-03 13:00:00,122.73,123.03,122.72,122.92,26864.0,116.7866,117.0721,116.7771,116.9674,26864.0
2022-05-03 13:05:00,122.94,123.1,122.83,123.0,36556.0,116.9865,117.1387,116.8818,117.0436,36556.0
2022-05-03 13:10:00,123.0,123.26,122.86,123.22,40776.0,117.0436,117.291,116.9103,117.2529,40776.0
2022-05-03 13:15:00,123.25,123.44,123.25,123.31,31035.0,117.2814,117.4622,117.2814,117.3385,31035.0
2022-05-03 13:20:00,123.32,123.45,122.8,123.21,48320.0,117.3481,117.4718,116.8532,117.2434,48320.0
2022-05-03 13:25:00,123.23,123.29,122.99,123.06,22502.0,117.2624,117.3195,117.034,117.1006,22502.0
2022-05-03 13:30:00,123.07,123.21,122.98,123.19,31466.0,117.1102,117.2434,117.0245,117.2244,31466.0
2022-05-03 13:35:00,123.2,123.2,123.05,123.13,27026.0,117.2339,117.2339,117.0911,117.1673,27026.0
2022-05-03 13:40:00,123.13,123.28,123.0,123.25,26875.0,117.1673,117.31,117.0436,117.2814,26875.0
2022-05-03 13:45:00,123.31,123.34,123.19,123.29,20887.0,117.3385,117.3671,117.2244,117.3195,20887.0
2022-05-03 13:50:00,123.31,123.33,122.89,122.92,22395.0,117.3385,117.3576,116.9389,116.9674,22395.0
2022-05-03 13:55:00,122.94,122.98,122.71,122.72,30750.0,116.9865,117.0245,116.7676,116.7771,30750.0
2022-05-03 14:00:00,122.71,122.74,122.45,122.46,43099.0,116.7676,116.7961,116.5202,116.5297,43099.0
2022-05-03 14:05:00,122.46,122.51,122.29,122.49,47775.0,116.5297,116.5773,116.3679,116.5583,47775.0
2022-05-03 14:10:00,122.48,122.56,122.01,122.08,44349.0,116.5487,116.6249,116.1015,116.1681,44349.0
2022-05-03 14:15:00,122.04,122.08,121.87,121.93,41484.0,116.13,116.1681,115.9683,116.0254,41484.0
2022-05-03 14:20:00,121.93,122.05,121.76,121.97,23414.0,116.0254,116.1396,115.8636,116.0634,23414.0
2022-05-03 14:25:00,121.98,122.09,121.92,122.02,30765.0,116.0729,116.1776,116.0159,116.111,30765.0
2022-05-03 14:30:00,122.04,122.29,121.98,122.29,30379.0,116.13,116.3679,116.0729,116.3679,30379.0
2022-05-03 14:35:00,122.3,122.55,122.1,122.12,33728.0,116.3775,116.6153,116.1871,116.2062,33728.0
2022-05-03 14:40:00,122.06,122.16,121.71,122.08,76988.0,116.1491,116.2442,115.816,116.1681,76988.0
2022-05-03 14:45:00,122.06,122.24,121.78,122.24,27784.0,116.1491,116.3204,115.8826,116.3204,27784.0
2022-05-03 14:50:00,122.24,122.8,122.18,122.64,36578.0,116.3204,116.8532,116.2633,116.701,36578.0
2022-05-03 14:55:00,122.67,123.18,122.59,123.18,45013.0,116.7295,117.2148,116.6534,117.2148,45013.0
2022-05-03 15:00:00,123.16,123.19,122.93,122.93,28422.0,117.1958,117.2244,116.9769,116.9769,28422.0
2022-05-03 15:05:00,122.92,123.19,122.89,123.01,35428.0,116.9674,117.2244,116.9389,117.0531,35428.0
2022-05-03 15:10:00,123.01,123.07,122.89,122.95,33463.0,117.0531,117.1102,116.9389,116.996,33463.0
2022-05-03 15:15:00,122.98,123.01,122.67,122.7,38112.0,117.0245,117.0531,116.7295,116.7581,38112.0
2022-05-03 15:20:00,122.72,122.91,122.4,122.62,40196.0,116.7771,116.9579,116.4726,116.682,40196.0
2022-05-03 15:25:00,122.6,122.69,122.47,122.59,38089.0,116.6629,116.7486,116.5392,116.6534,38089.0
2022-05-03 15:30:00,122.59,122.87,122.4,122.83,66906.0,116.6534,116.9198,116.4726,116.8818,66906.0
2022-05-03 15:35:00,122.83,122.85,122.36,122.54,61675.0,116.8818,116.9008,116.4345,116.6058,61675.0
2022-05-03 15:40:00,122.53,122.53,122.16,122.31,70665.0,116.5963,116.5963,116.2442,116.387,70665.0
2022-05-03 15:45:00,122.31,122.71,122.16,122.44,108411.0,116.387,116.7676,116.2442,116.5107,108411.0
2022-05-03 15:50:00,122.44,122.92,122.27,122.78,120157.0,116.5107,116.9674,116.3489,116.8342,120157.0
2022-05-03 15:55:00,122.79,123.03,122.73,122.83,274115.0,116.8437,117.0721,116.7866,116.8818,274115.0
2022-05-04 09:30:00,122.54,122.76,121.61,121.78,121938.0,116.6058,116.8152,115.7209,115.8826,121938.0
2022-05-04 09:35:00,121.73,122.0,121.48,121.59,75654.0,115.8351,116.092,115.5972,115.7018,75654.0
2022-05-04 09:40:00,121.52,121.87,121.3,121.71,61689.0,115.6352,115.9683,115.4259,115.816,61689.0
2022-05-04 09:45:00,121.75,122.5,121.73,122.22,59291.0,115.8541,116.5678,115.8351,116.3013,59291.0
2022-05-04 09:50:00,122.27,122.3,121.73,121.84,35706.0,116.3489,116.3775,115.8351,115.9397,35706.0
2022-05-04 09:55:00,121.84,121.92,121.3,121.43,32101.0,115.9397,116.0159,115.4259,115.5496,32101.0
2022-05-04 10:00:00,121.43,121.6,121.23,121.59,29306.0,115.5496,115.7114,115.3593,115.7018,29306.0
2022-05-04 10:05:00,121.56,121.7,121.41,121.57,36229.0,115.6733,115.8065,115.5306,115.6828,36229.0
2022-05-04 10:10:00,121.62,122.22,121.6,121.91,47032.0,115.7304,116.3013,115.7114,116.0063,47032.0
2022-05-04 10:15:00,121.93,122.19,121.78,121.98,85895.0,116.0254,116.2728,115.8826,116.0729,85895.0
2022-05-04 10:20:00,121.97,122.01,121.69,121.89,33350.0,116.0634,116.1015,115.797,115.9873,33350.0
2022-05-04 10:25:00,121.9,121.91,121.6,121.6,15218.0,115.9968,116.0063,115.7114,115.7114,15218.0
2022-05-04 10:30:00,121.6,121.6,121.13,121.21,15872.0,115.7114,115.7114,115.2641,115.3402,15872.0
2022-05-04 10:35:00,121.17,121.67,121.14,121.64,20482.0,115.3022,115.778,115.2736,115.7494,20482.0
2022-05-04 10:40:00,121.61,121.75,121.52,121.65,26991.0,115.7209,115.8541,115.6352,115.7589,26991.0
2022-05-04 10:45:00,121.6,121.71,121.45,121.54,28892.0,115.7114,115.816,115.5686,115.6543,28892.0
2022-05-04 10:50:00,121.49,121.49,121.26,121.47,22570.0,115.6067,115.6067,115.3878,115.5876,22570.0
2022-05-04 10:55:00,121.51,121.61,121.33,121.35,14988.0,115.6257,115.7209,115.4544,115.4735,14988.0
2022-05-04 11:00:00,121.33,121.36,121.16,121.23,13846.0,115.4544,115.483,115.2927,115.3593,13846.0
2022-05-04 11:05:00,121.25,121.32,121.14,121.19,22486.0,115.3783,115.4449,115.2736,115.3212,22486.0
2022-05-04 11:10:00,121.23,121.28,120.92,120.93,17038.0,115.3593,115.4068,115.0643,115.0738,17038.0
2022-05-04 11:15:00,120.92,121.0,120.85,120.93,45065.0,115.0643,115.1404,114.9977,115.0738,45065.0
2022-05-04 11:20:00,120.95,120.97,120.8,120.8,45396.0,115.0928,115.1119,114.9501,114.9501,45396.0
2022-05-04 11:25:00,120.83,120.88,120.64,120.65,60713.0,114.9786,115.0262,114.7978,114.8074,60713.0
2022-05-04 11:30:00,120.64,120.67,120.37,120.48,150705.0,114.7978,114.8264,114.5409,114.6456,150705.0
2022-05-04 11:35:00,120.49,120.55,120.33,120.35,136750.0,114.6551,114.7122,114.5029,114.5219,136750.0
2022-05-04 11:40:00,120.33,120.37,120.17,120.26,62942.0,114.5029,114.5409,114.3506,114.4362,62942.0
2022-05-04 11:45:00,120.25,120.63,120.16,120.44,54365.0,114.4267,114.7883,114.3411,114.6075,54365.0
2022-05-04 11:50:00,120.44,120.45,120.22,120.4,67144.0,114.6075,114.617,114.3982,114.5695,67144.0
2022-05-04 11:55:00,120.41,120.43,120.14,120.18,45457.0,114.579,114.598,114.3221,114.3601,45457.0
2022-05-04 12:00:00,120.2,120.22,120.08,120.14,91523.0,114.3791,114.3982,114.265,114.3221,91523.0
2022-05-04 12:05:00,120.14,120.61,120.12,120.48,245471.0,114.3221,114.7693,114.303,114.6456,245471.0
2022-05-04 12:10:00,120.48,120.48,120.19,120.26,81266.0,114.6456,114.6456,114.3696,114.4362,81266.0
2022-05-04 12:15:00,120.25,120.33,120.1,120.2,61573.0,114.4267,114.5029,114.284,114.3791,61573.0
2022-05-04 12:20:00,120.23,120.73,120.22,120.65,137208.0,114.4077,114.8835,114.3982,114.8074,137208.0
2022-05-04 12:25:00,120.68,121.41,120.6,121.25,142081.0,114.8359,115.5306,114.7598,115.3783,142081.0
2022-05-04 12:30:00,121.24,121.29,121.05,121.15,78997.0,115.3688,115.4164,115.188,115.2831,78997.0
2022-05-04 12:35:00,121.16,121.33,121.09,121.24,83663.0,115.2927,115.4544,115.226,115.3688,83663.0
2022-05-04 12:40:00,121.27,121.38,121.12,121.34,18378.0,115.3973,115.502,115.2546,115.4639,18378.0
2022-05-04 12:45:00,121.34,121.42,121.18,121.3,12733.0,115.4639,115.5401,115.3117,115.4259,12733.0
2022-05-04 12:50:00,121.3,121.66,121.19,121.64,29082.0,115.4259,115.7684,115.3212,115.7494,29082.0
2022-05-04 12:55:00,121.64,121.73,121.51,121.59,19320.0,115.7494,115.8351,115.6257,115.7018,19320.0
2022-05-04 13:00:00,121.6,121.72,121.51,121.56,28261.0,115.7114,115.8255,115.6257,115.6733,28261.0
2022-05-04 13:05:00,121.56,121.68,121.47,121.62,22511.0,115.6733,115.7875,115.5876,115.7304,22511.0
2022-05-04 13:10:00,121.61,121.61,121.2,121.29,9792.0,115.7209,115.7209,115.3307,115.4164,9792.0
2022-05-04 13:15:00,121.29,121.39,121.26,121.33,8964.0,115.4164,115.5115,115.3878,115.4544,8964.0
2022-05-04 13:20:00,121.36,121.49,121.31,121.39,12006.0,115.483,115.6067,115.4354,115.5115,12006.0
2022-05-04 13:25:00,121.39,121.4,121.27,121.31,13303.0,115.5115,115.521,115.3973,115.4354,13303.0
2022-05-04 13:30:00,121.33,121.36,121.16,121.36,10510.0,115.4544,115.483,115.2927,115.483,10510.0
2022-05-04 13:35:00,121.39,121.45,121.2,121.33,25133.0,115.5115,115.5686,115.3307,115.4544,25133.0
2022-05-04 13:40:00,121.3,121.43,121.23,121.41,11105.0,115.4259,115.5496,115.3593,115.5306,11105.0
2022-05-04 13:45:00,121.41,121.52,121.29,121.44,19123.0,115.5306,115.6352,115.4164,115.5591,19123.0
2022-05-04 13:50:00,121.4,121.66,121.31,121.65,15427.0,115.521,115.7684,115.4354,115.7589,15427.0
2022-05-04 13:55:00,121.66,122.17,121.59,121.72,22587.0,115.7684,116.2537,115.7018,115.8255,22587.0
2022-05-04 14:00:00,121.72,122.45,121.64,122.16,40471.0,115.8255,116.5202,115.7494,116.2442,40471.0
2022-05-04 14:05:00,122.14,122.44,121.23,121.7,51990.0,116.2252,116.5107,115.3593,115.8065,51990.0
2022-05-04 14:10:00,121.72,122.0,121.48,121.58,27553.0,115.8255,116.092,115.5972,115.6923,27553.0
2022-05-04 14:15:00,121.63,121.72,121.29,121.56,32395.0,115.7399,115.8255,115.4164,115.6733,32395.0
2022-05-04 14:20:00,121.59,121.8,121.2,121.68,46594.0,115.7018,115.9017,115.3307,115.7875,46594.0
2022-05-04 14:25:00,121.77,122.35,121.58,122.24,41242.0,115.8731,116.425,115.6923,116.3204,41242.0
2022-05-04 14:30:00,122.18,122.36,121.0,121.03,56637.0,116.2633,116.4345,115.1404,115.169,56637.0
2022-05-04 14:35:00,121.09,121.85,120.88,121.51,47962.0,115.226,115.9492,115.0262,115.6257,47962.0
2022-05-04 14:40:00,121.51,122.64,121.37,122.35,55538.0,115.6257,116.701,115.4925,116.425,55538.0
2022-05-04 14:45:00,122.38,123.55,122.38,123.19,49093.0,116.4536,117.5669,116.4536,117.2244,49093.0
2022-05-04 14:50:00,123.19,123.94,123.07,123.87,41661.0,117.2244,117.938,117.1102,117.8714,41661.0
2022-05-04 14:55:00,123.93,124.0,123.51,123.67,67089.0,117.9285,117.9951,117.5289,117.6811,67089.0
2022-05-04 15:00:00,123.71,123.96,123.57,123.82,27732.0,117.7192,117.9571,117.586,117.8238,27732.0
2022-05-04 15:05:00,123.85,124.15,123.7,124.15,40417.0,117.8524,118.1379,117.7097,118.1379,40417.0
2022-05-04 15:10:00,124.17,124.5,124.15,124.5,43295.0,118.1569,118.4709,118.1379,118.4709,43295.0
2022-05-04 15:15:00,124.5,125.02,124.37,124.44,95056.0,118.4709,118.9657,118.3472,118.4138,95056.0
2022-05-04 15:20:00,124.44,124.82,124.42,124.78,89462.0,118.4138,118.7754,118.3948,118.7374,89462.0
2022-05-04 15:25:00,124.79,125.02,124.73,124.96,68696.0,118.7469,118.9657,118.6898,118.9086,68696.0
2022-05-04 15:30:00,124.99,125.28,124.89,125.28,81438.0,118.9372,119.2131,118.842,119.2131,81438.0
2022-05-04 15:35:00,125.29,125.36,125.06,125.29,62788.0,119.2227,119.2893,119.0038,119.2227,62788.0
2022-05-04 15:40:00,125.27,125.47,125.1,125.41,82504.0,119.2036,119.3939,119.0419,119.3368,82504.0
2022-05-04 15:45:00,125.44,125.74,125.24,125.73,110171.0,119.3654,119.6509,119.1751,119.6413,110171.0
2022-05-04 15:50:00,125.77,125.98,125.71,125.82,127851.0,119.6794,119.8792,119.6223,119.727,127851.0
2022-05-04 15:55:00,125.82,126.2,125.76,126.05,342047.0,119.727,120.0886,119.6699,119.9459,342047.0
2022-05-05 09:30:00,124.11,124.72,123.78,124.34,146360.0,118.0998,118.6803,117.7858,118.3187,146360.0
2022-05-05 09:35:00,124.41,124.75,123.35,123.53,53755.0,118.3853,118.7088,117.3766,117.5479,53755.0
2022-05-05 09:40:00,123.52,123.73,122.39,122.5,85483.0,117.5384,117.7382,116.4631,116.5678,85483.0
2022-05-05 09:45:00,122.56,122.98,122.13,122.93,106761.0,116.6249,117.0245,116.2157,116.9769,106761.0
2022-05-05 09:50:00,122.89,122.93,121.97,122.22,48353.0,116.9389,116.9769,116.0634,116.3013,48353.0
2022-05-05 09:55:00,122.23,122.41,121.7,121.88,68676.0,116.3108,116.4821,115.8065,115.9778,68676.0
2022-05-05 10:00:00,121.91,121.91,121.05,121.24,102704.0,116.0063,116.0063,115.188,115.3688,102704.0
2022-05-05 10:05:00,121.2,121.42,120.96,121.34,55631.0,115.3307,115.5401,115.1023,115.4639,55631.0
2022-05-05 10:10:00,121.3,121.73,121.11,121.73,41998.0,115.4259,115.8351,115.2451,115.8351,41998.0
2022-05-05 10:15:00,121.74,121.87,121.27,121.51,35721.0,115.8446,115.9683,115.3973,115.6257,35721.0
2022-05-05 10:20:00,121.52,121.58,120.67,120.69,81814.0,115.6352,115.6923,114.8264,114.8454,81814.0
2022-05-05 10:25:00,120.75,120.87,120.38,120.41,62621.0,114.9025,115.0167,114.5504,114.579,62621.0
2022-05-05 10:30:00,120.38,120.45,119.96,120.26,101823.0,114.5504,114.617,114.1508,114.4362,101823.0
2022-05-05 10:35:00,120.28,120.28,119.75,119.81,92959.0,114.4553,114.4553,113.9509,114.008,92959.0
2022-05-05 10:40:00,119.8,120.32,119.57,120.27,68133.0,113.9985,114.4933,113.7797,114.4458,68133.0
2022-05-05 10:45:00,120.23,120.51,119.47,119.47,62833.0,114.4077,114.6741,113.6845,113.6845,62833.0
2022-05-05 10:50:00,119.48,120.02,119.34,119.64,71772.0,113.694,114.2079,113.5608,113.8463,71772.0
2022-05-05 10:55:00,119.7,119.91,119.44,119.79,39806.0,113.9034,114.1032,113.656,113.989,39806.0
2022-05-05 11:00:00,119.74,119.93,119.38,119.58,60312.0,113.9414,114.1222,113.5989,113.7892,60312.0
2022-05-05 11:05:00,119.55,119.72,119.06,119.44,54816.0,113.7606,113.9224,113.2944,113.656,54816.0
2022-05-05 11:10:00,119.38,119.93,119.25,119.81,67206.0,113.5989,114.1222,113.4752,114.008,67206.0
2022-05-05 11:15:00,119.8,119.94,119.28,119.74,51600.0,113.9985,114.1317,113.5037,113.9414,51600.0
2022-05-05 11:20:00,119.64,119.76,119.32,119.36,49087.0,113.8463,113.9605,113.5418,113.5798,49087.0
2022-05-05 11:25:00,119.37,119.7,119.37,119.7,45293.0,113.5893,113.9034,113.5893,113.9034,45293.0
2022-05-05 11:30:00,119.69,120.17,119.52,119.82,41902.0,113.8938,114.3506,113.7321,114.0175,41902.0
2022-05-05 11:35:00,119.85,120.32,119.6,119.98,39959.0,114.0461,114.4933,113.8082,114.1698,39959.0
2022-05-05 11:40:00,119.96,120.15,119.72,119.83,28869.0,114.1508,114.3316,113.9224,114.0271,28869.0
2022-05-05 11:45:00,119.78,119.85,119.47,119.66,44930.0,113.9795,114.0461,113.6845,113.8653,44930.0
2022-05-05 11:50:00,119.68,119.69,119.06,119.12,37224.0,113.8843,113.8938,113.2944,113.3514,37224.0
2022-05-05 11:55:00,119.12,119.17,118.85,119.09,88834.0,113.3514,113.399,113.0945,113.3229,88834.0
2022-05-05 12:00:00,119.03,119.07,118.63,118.81,61835.0,113.2658,113.3039,112.8852,113.0565,61835.0
2022-05-05 12:05:00,118.8,119.01,118.67,118.89,57314.0,113.0469,113.2468,112.9232,113.1326,57314.0
2022-05-05 12:10:00,118.85,119.2,118.67,119.01,29760.0,113.0945,113.4276,112.9232,113.2468,29760.0
2022-05-05 12:15:00,119.01,119.03,118.75,118.98,41358.0,113.2468,113.2658,112.9994,113.2182,41358.0
2022-05-05 12:20:00,118.97,119.16,118.71,118.78,40957.0,113.2087,113.3895,112.9613,113.0279,40957.0
2022-05-05 12:25:00,118.78,119.54,118.78,119.24,54749.0,113.0279,113.7511,113.0279,113.4656,54749.0
2022-05-05 12:30:00,119.2,119.45,119.05,119.07,43785.0,113.4276,113.6655,113.2848,113.3039,43785.0
2022-05-05 12:35:00,119.04,119.05,118.68,118.97,66867.0,113.2753,113.2848,112.9328,113.2087,66867.0
2022-05-05 12:40:00,119.0,119.07,118.83,118.89,61189.0,113.2373,113.3039,113.0755,113.1326,61189.0
2022-05-05 12:45:00,118.89,118.99,118.53,118.58,28464.0,113.1326,113.2277,112.79,112.8376,28464.0
2022-05-05 12:50:00,118.64,118.98,118.53,118.94,33733.0,112.8947,113.2182,112.79,113.1802,33733.0
2022-05-05 12:55:00,118.94,119.28,118.8,119.28,68286.0,113.1802,113.5037,113.0469,113.5037,68286.0
2022-05-05 13:00:00,119.27,119.78,119.27,119.73,76196.0,113.4942,113.9795,113.4942,113.9319,76196.0
2022-05-05 13:05:00,119.74,119.84,119.54,119.54,36539.0,113.9414,114.0366,113.7511,113.7511,36539.0
2022-05-05 13:10:00,119.58,119.58,119.04,119.07,37736.0,113.7892,113.7892,113.2753,113.3039,37736.0
2022-05-05 13:15:00,119.09,119.21,118.75,118.95,33368.0,113.3229,113.4371,112.9994,113.1897,33368.0
2022-05-05 13:20:00,118.91,118.98,118.77,118.86,28561.0,113.1516,113.2182,113.0184,113.104,28561.0
2022-05-05 13:25:00,118.83,119.16,118.77,119.11,51794.0,113.0755,113.3895,113.0184,113.3419,51794.0
2022-05-05 13:30:00,119.09,119.1,118.82,118.9,48545.0,113.3229,113.3324,113.066,113.1421,48545.0
2022-05-05 13:35:00,118.91,119.22,118.85,118.89,38947.0,113.1516,113.4466,113.0945,113.1326,38947.0
2022-05-05 13:40:00,118.89,119.19,118.81,118.84,37022.0,113.1326,113.4181,113.0565,113.085,37022.0
2022-05-05 13:45:00,118.86,118.92,118.5,118.52,65053.0,113.104,113.1611,112.7615,112.7805,65053.0
2022-05-05 13:50:00,118.48,118.48,118.2,118.35,50873.0,112.7424,112.7424,112.476,112.6187,50873.0
2022-05-05 13:55:00,118.36,118.42,118.22,118.27,37458.0,112.6283,112.6853,112.495,112.5426,37458.0
2022-05-05 14:00:00,118.25,118.28,118.01,118.06,49777.0,112.5236,112.5521,112.2952,112.3428,49777.0
2022-05-05 14:05:00,118.1,118.26,117.98,118.05,49469.0,112.3808,112.5331,112.2667,112.3333,49469.0
2022-05-05 14:10:00,118.06,118.17,117.78,117.85,43131.0,112.3428,112.4475,112.0763,112.1429,43131.0
2022-05-05 14:15:00,117.88,118.29,117.83,118.29,36647.0,112.1715,112.5616,112.1239,112.5616,36647.0
2022-05-05 14:20:00,118.31,118.35,117.65,117.69,59661.0,112.5807,112.6187,111.9526,111.9907,59661.0
2022-05-05 14:25:00,117.67,117.69,117.18,117.23,82136.0,111.9717,111.9907,111.5054,111.553,82136.0
2022-05-05 14:30:00,117.19,117.46,117.19,117.3,57223.0,111.5149,111.7718,111.5149,111.6196,57223.0
2022-05-05 14:35:00,117.29,117.49,117.26,117.48,35637.0,111.6101,111.8004,111.5815,111.7909,35637.0
2022-05-05 14:40:00,117.44,117.55,117.38,117.5,28259.0,111.7528,111.8575,111.6957,111.8099,28259.0
2022-05-05 14:45:00,117.51,117.74,117.43,117.47,26969.0,111.8194,112.0383,111.7433,111.7814,26969.0
2022-05-05 14:50:00,117.47,117.86,117.41,117.49,43045.0,111.7814,112.1525,111.7243,111.8004,43045.0
2022-05-05 14:55:00,117.46,117.51,117.27,117.44,42267.0,111.7718,111.8194,111.591,111.7528,42267.0
2022-05-05 15:00:00,117.47,117.55,117.07,117.11,48506.0,111.7814,111.8575,111.4007,111.4388,48506.0
2022-05-05 15:05:00,117.13,117.18,116.83,116.98,84416.0,111.4578,111.5054,111.1723,111.3151,84416.0
2022-05-05 15:10:00,117.01,117.15,116.58,116.66,79987.0,111.3436,111.4768,110.9345,111.0106,79987.0
2022-05-05 15:15:00,116.64,116.91,116.58,116.86,57908.0,110.9915,111.2485,110.9345,111.2009,57908.0
2022-05-05 15:20:00,116.87,116.93,116.64,116.79,46837.0,111.2104,111.2675,110.9915,111.1343,46837.0
2022-05-05 15:25:00,116.78,117.04,116.55,116.7,104003.0,111.1248,111.3722,110.9059,111.0486,104003.0
2022-05-05 15:30:00,116.73,117.08,116.52,116.95,74304.0,111.0772,111.4102,110.8774,111.2865,74304.0
2022-05-05 15:35:00,116.97,117.37,116.97,117.31,75926.0,111.3056,111.6862,111.3056,111.6291,75926.0
2022-05-05 15:40:00,117.35,117.63,117.28,117.6,117206.0,111.6672,111.9336,111.6006,111.9051,117206.0
2022-05-05 15:45:00,117.61,117.83,117.27,117.34,209190.0,111.9146,112.1239,111.591,111.6576,209190.0
2022-05-05 15:50:00,117.37,118.74,117.37,118.23,250732.0,111.6862,112.9898,111.6862,112.5045,250732.0
2022-05-05 15:55:00,118.25,118.87,118.2,118.69,509541.0,112.5236,113.1136,112.476,112.9423,509541.0
2022-05-06 09:30:00,113.74,115.13,113.03,113.03,573910.0,108.232,109.5547,107.5564,107.5564,573910.0
2022-05-06 09:35:00,113.04,113.49,112.1,112.23,267729.0,107.5659,107.9941,106.6714,106.7951,267729.0
2022-05-06 09:40:00,112.24,112.66,111.67,111.84,164048.0,106.8046,107.2043,106.2622,106.424,164048.0
2022-05-06 09:45:00,111.85,112.04,110.7,110.98,305084.0,106.4335,106.6143,105.3392,105.6056,305084.0
2022-05-06 09:50:00,110.99,111.24,110.66,110.91,164334.0,105.6152,105.853,105.3011,105.539,164334.0
2022-05-06 09:55:00,110.9,111.62,110.71,111.48,135712.0,105.5295,106.2146,105.3487,106.0814,135712.0
2022-05-06 10:00:00,111.51,112.17,111.34,112.17,132638.0,106.11,106.738,105.9482,106.738,132638.0
2022-05-06 10:05:00,112.21,112.45,111.89,111.94,143187.0,106.7761,107.0045,106.4716,106.5191,143187.0
2022-05-06 10:10:00,111.9,112.18,111.46,111.96,100696.0,106.4811,106.7475,106.0624,106.5382,100696.0
2022-05-06 10:15:00,111.97,113.22,111.91,112.9,177551.0,106.5477,107.7372,106.4906,107.4327,177551.0
2022-05-06 10:20:00,112.9,113.26,112.65,113.2,93679.0,107.4327,107.7752,107.1948,107.7181,93679.0
2022-05-06 10:25:00,113.28,113.52,112.63,112.63,79482.0,107.7943,108.0226,107.1757,107.1757,79482.0
2022-05-06 10:30:00,112.66,112.88,111.96,112.04,69902.0,107.2043,107.4136,106.5382,106.6143,69902.0
2022-05-06 10:35:00,112.01,112.04,111.59,111.78,62492.0,106.5858,106.6143,106.1861,106.3669,62492.0
2022-05-06 10:40:00,111.8,112.2,111.61,111.68,147817.0,106.3859,106.7666,106.2051,106.2717,147817.0
2022-05-06 10:45:00,111.61,113.0,111.54,112.95,117064.0,106.2051,107.5278,106.1385,107.4802,117064.0
2022-05-06 10:50:00,112.96,113.66,112.56,113.62,41869.0,107.4898,108.1559,107.1091,108.1178,41869.0
2022-05-06 10:55:00,113.64,114.15,113.27,113.79,81949.0,108.1368,108.6221,107.7847,108.2796,81949.0
2022-05-06 11:00:00,113.74,113.92,113.41,113.48,95075.0,108.232,108.4033,107.918,107.9846,95075.0
2022-05-06 11:05:00,113.48,113.62,113.28,113.6,73833.0,107.9846,108.1178,107.7943,108.0988,73833.0
2022-05-06 11:10:00,113.56,114.1,113.06,114.09,70279.0,108.0607,108.5745,107.5849,108.565,70279.0
2022-05-06 11:15:00,114.13,114.3,113.99,114.23,91866.0,108.6031,108.7649,108.4699,108.6983,91866.0
2022-05-06 11:20:00,114.23,114.94,114.14,114.69,97660.0,108.6983,109.3739,108.6126,109.136,97660.0
2022-05-06 11:25:00,114.75,114.78,114.15,114.29,147346.0,109.1931,109.2216,108.6221,108.7553,147346.0
2022-05-06 11:30:00,114.3,114.65,114.18,114.19,123133.0,108.7649,109.0979,108.6507,108.6602,123133.0
2022-05-06 11:35:00,114.21,114.29,113.87,113.95,103897.0,108.6792,108.7553,108.3557,108.4318,103897.0
2022-05-06 11:40:00,113.95,114.28,113.87,114.11,83995.0,108.4318,108.7458,108.3557,108.5841,83995.0
2022-05-06 11:45:00,114.11,114.44,113.99,114.29,54173.0,108.5841,108.8981,108.4699,108.7553,54173.0
2022-05-06 11:50:00,114.29,114.74,114.19,114.23,105772.0,108.7553,109.1836,108.6602,108.6983,105772.0
2022-05-06 11:55:00,114.25,114.73,114.24,114.56,41743.0,108.7173,109.174,108.7078,109.0123,41743.0
2022-05-06 12:00:00,114.53,115.13,114.44,115.13,55913.0,108.9837,109.5547,108.8981,109.5547,55913.0
2022-05-06 12:05:00,115.13,115.35,114.76,114.77,66548.0,109.5547,109.764,109.2026,109.2121,66548.0
2022-05-06 12:10:00,114.79,114.88,114.13,114.23,37495.0,109.2311,109.3168,108.6031,108.6983,37495.0
2022-05-06 12:15:00,114.17,114.41,113.95,113.95,37811.0,108.6412,108.8695,108.4318,108.4318,37811.0
2022-05-06 12:20:00,113.97,114.8,113.97,114.58,55883.0,108.4508,109.2406,108.4508,109.0313,55883.0
2022-05-06 12:25:00,114.61,115.06,114.61,114.95,53730.0,109.0599,109.4881,109.0599,109.3834,53730.0
2022-05-06 12:30:00,114.92,115.09,114.66,115.07,40728.0,109.3548,109.5166,109.1074,109.4976,40728.0
2022-05-06 12:35:00,115.08,115.23,114.5,114.97,91323.0,109.5071,109.6498,108.9552,109.4024,91323.0
2022-05-06 12:40:00,115.01,115.16,114.86,115.13,82555.0,109.4405,109.5832,109.2977,109.5547,82555.0
2022-05-06 12:45:00,115.15,115.27,114.85,114.86,40228.0,109.5737,109.6879,109.2882,109.2977,40228.0
2022-05-06 12:50:00,114.87,115.31,114.56,115.18,41031.0,109.3073,109.726,109.0123,109.6022,41031.0
2022-05-06 12:55:00,115.15,115.66,115.04,115.41,90554.0,109.5737,110.059,109.469,109.8211,90554.0
2022-05-06 13:00:00,115.41,115.58,115.16,115.47,28514.0,109.8211,109.9829,109.5832,109.8782,28514.0
2022-05-06 13:05:00,115.45,115.46,115.0,115.31,33657.0,109.8592,109.8687,109.431,109.726,33657.0
2022-05-06 13:10:00,115.29,115.58,115.25,115.38,60796.0,109.7069,109.9829,109.6689,109.7926,60796.0
2022-05-06 13:15:00,115.4,115.66,115.11,115.18,79486.0,109.8116,110.059,109.5356,109.6022,79486.0
2022-05-06 13:20:00,115.15,115.85,115.09,115.64,129264.0,109.5737,110.2398,109.5166,110.04,129264.0
2022-05-06 13:25:00,115.57,115.71,115.32,115.62,58332.0,109.9734,110.1066,109.7355,110.0209,58332.0
2022-05-06 13:30:00,115.59,115.73,115.36,115.73,32110.0,109.9924,110.1256,109.7735,110.1256,32110.0
2022-05-06 13:35:00,115.81,115.9,115.25,115.48,52122.0,110.2017,110.2874,109.6689,109.8877,52122.0
2022-05-06 13:40:00,115.5,115.7,115.21,115.47,53769.0,109.9068,110.0971,109.6308,109.8782,53769.0
2022-05-06 13:45:00,115.47,115.53,114.88,114.97,33639.0,109.8782,109.9353,109.3168,109.4024,33639.0
2022-05-06 13:50:00,114.99,115.04,114.58,114.65,69659.0,109.4214,109.469,109.0313,109.0979,69659.0
2022-05-06 13:55:00,114.61,114.71,114.37,114.48,43595.0,109.0599,109.155,108.8315,108.9361,43595.0
2022-05-06 14:00:00,114.41,114.56,114.3,114.3,48728.0,108.8695,109.0123,108.7649,108.7649,48728.0
2022-05-06 14:05:00,114.29,114.29,113.87,113.96,33923.0,108.7553,108.7553,108.3557,108.4413,33923.0
2022-05-06 14:10:00,113.99,114.27,113.95,114.08,50654.0,108.4699,108.7363,108.4318,108.5555,50654.0
2022-05-06 14:15:00,114.11,114.35,113.9,113.9,37398.0,108.5841,108.8124,108.3842,108.3842,37398.0
2022-05-06 14:20:00,113.9,114.02,113.75,113.9,61061.0,108.3842,108.4984,108.2415,108.3842,61061.0
2022-05-06 14:25:00,113.87,114.02,113.67,113.83,39018.0,108.3557,108.4984,108.1654,108.3176,39018.0
2022-05-06 14:30:00,113.85,114.05,113.64,113.9,29337.0,108.3367,108.527,108.1368,108.3842,29337.0
2022-05-06 14:35:00,113.9,114.01,113.73,113.8,25131.0,108.3842,108.4889,108.2225,108.2891,25131.0
2022-05-06 14:40:00,113.84,114.08,113.8,113.81,27787.0,108.3271,108.5555,108.2891,108.2986,27787.0
2022-05-06 14:45:00,113.83,114.21,113.79,114.19,34509.0,108.3176,108.6792,108.2796,108.6602,34509.0
2022-05-06 14:50:00,114.15,114.61,114.13,114.55,40069.0,108.6221,109.0599,108.6031,109.0028,40069.0
2022-05-06 14:55:00,114.62,114.71,114.11,114.11,30329.0,109.0694,109.155,108.5841,108.5841,30329.0
2022-05-06 15:00:00,114.14,114.23,113.89,114.19,44347.0,108.6126,108.6983,108.3747,108.6602,44347.0
2022-05-06 15:05:00,114.14,114.26,113.78,113.94,38688.0,108.6126,108.7268,108.27,108.4223,38688.0
2022-05-06 15:10:00,113.95,114.07,113.78,113.87,44486.0,108.4318,108.546,108.27,108.3557,44486.0
2022-05-06 15:15:00,113.87,113.98,113.68,113.93,47924.0,108.3557,108.4604,108.1749,108.4128,47924.0
2022-05-06 15:20:00,113.98,113.98,113.53,113.56,35172.0,108.4604,108.4604,108.0322,108.0607,35172.0
2022-05-06 15:25:00,113.55,113.98,113.52,113.84,77073.0,108.0512,108.4604,108.0226,108.3271,77073.0
2022-05-06 15:30:00,113.86,114.21,113.82,114.01,80006.0,108.3462,108.6792,108.3081,108.4889,80006.0
2022-05-06 15:35:00,114.01,114.8,114.0,114.72,127448.0,108.4889,109.2406,108.4794,109.1645,127448.0
2022-05-06 15:40:00,114.75,114.88,114.55,114.64,105627.0,109.1931,109.3168,109.0028,109.0884,105627.0
2022-05-06 15:45:00,114.64,115.14,114.51,114.83,155878.0,109.0884,109.5642,108.9647,109.2692,155878.0
2022-05-06 15:50:00,114.81,115.11,114.47,114.51,387509.0,109.2502,109.5356,108.9266,108.9647,387509.0
2022-05-06 15:55:00,114.48,114.56,114.26,114.47,626833.0,108.9361,109.0123,108.7268,108.9266,626833.0
2022-05-09 09:30:00,112.97,113.35,111.68,113.17,210983.0,107.4993,107.8609,106.2717,107.6896,210983.0
2022-05-09 09:35:00,113.19,113.7,113.08,113.39,92116.0,107.7086,108.1939,107.6039,107.8989,92116.0
2022-05-09 09:40:00,113.31,114.25,113.0,114.09,95677.0,107.8228,108.7173,107.5278,108.565,95677.0
2022-05-09 09:45:00,114.02,114.04,113.29,113.6,45815.0,108.4984,108.5175,107.8038,108.0988,45815.0
2022-05-09 09:50:00,113.63,114.43,113.5,114.36,86658.0,108.1273,108.8886,108.0036,108.822,86658.0
2022-05-09 09:55:00,114.36,114.37,113.67,114.1,33166.0,108.822,108.8315,108.1654,108.5745,33166.0
2022-05-09 10:00:00,114.05,114.23,113.5,113.61,39618.0,108.527,108.6983,108.0036,108.1083,39618.0
2022-05-09 10:05:00,113.64,113.64,112.95,112.96,30136.0,108.1368,108.1368,107.4802,107.4898,30136.0
2022-05-09 10:10:00,113.01,113.66,112.87,113.49,53365.0,107.5373,108.1559,107.4041,107.9941,53365.0
2022-05-09 10:15:00,113.5,113.63,112.86,112.99,35453.0,108.0036,108.1273,107.3946,107.5183,35453.0
2022-05-09 10:20:00,112.91,113.14,112.66,112.68,40775.0,107.4422,107.661,107.2043,107.2233,40775.0
2022-05-09 10:25:00,112.66,112.99,112.43,112.54,44856.0,107.2043,107.5183,106.9854,107.0901,44856.0
2022-05-09 10:30:00,112.56,112.56,112.0,112.27,56519.0,107.1091,107.1091,106.5762,106.8332,56519.0
2022-05-09 10:35:00,112.28,112.42,112.12,112.14,54285.0,106.8427,106.9759,106.6904,106.7095,54285.0
2022-05-09 10:40:00,112.15,112.5,112.08,112.5,68774.0,106.719,107.052,106.6524,107.052,68774.0
2022-05-09 10:45:00,112.53,112.59,112.25,112.26,50399.0,107.0806,107.1377,106.8141,106.8237,50399.0
2022-05-09 10:50:00,112.33,112.44,112.01,112.01,34569.0,106.8903,106.9949,106.5858,106.5858,34569.0
2022-05-09 10:55:00,112.01,112.2,111.69,111.91,46647.0,106.5858,106.7666,106.2813,106.4906,46647.0
2022-05-09 11:00:00,111.87,112.24,111.79,112.04,49803.0,106.4525,106.8046,106.3764,106.6143,49803.0
2022-05-09 11:05:00,112.0,112.0,111.53,111.9,55349.0,106.5762,106.5762,106.129,106.4811,55349.0
2022-05-09 11:10:00,111.95,112.09,111.7,111.72,33111.0,106.5287,106.6619,106.2908,106.3098,33111.0
2022-05-09 11:15:00,111.72,112.24,111.58,111.64,78396.0,106.3098,106.8046,106.1766,106.2337,78396.0
2022-05-09 11:20:00,111.64,111.75,111.42,111.67,45783.0,106.2337,106.3384,106.0243,106.2622,45783.0
2022-05-09 11:25:00,111.61,111.73,111.37,111.48,40769.0,106.2051,106.3193,105.9768,106.0814,40769.0
2022-05-09 11:30:00,111.45,111.66,111.28,111.62,43941.0,106.0529,106.2527,105.8911,106.2146,43941.0
2022-05-09 11:35:00,111.62,111.94,111.53,111.94,46507.0,106.2146,106.5191,106.129,106.5191,46507.0
2022-05-09 11:40:00,111.95,112.01,111.62,111.68,85583.0,106.5287,106.5858,106.2146,106.2717,85583.0
2022-05-09 11:45:00,111.67,111.79,111.43,111.48,185600.0,106.2622,106.3764,106.0338,106.0814,185600.0
2022-05-09 11:50:00,111.48,111.92,111.42,111.84,61565.0,106.0814,106.5001,106.0243,106.424,61565.0
2022-05-09 11:55:00,111.81,112.17,111.69,111.98,30874.0,106.3954,106.738,106.2813,106.5572,30874.0
2022-05-09 12:00:00,111.95,112.01,111.64,111.64,58939.0,106.5287,106.5858,106.2337,106.2337,58939.0
2022-05-09 12:05:00,111.66,112.5,111.66,112.17,34870.0,106.2527,107.052,106.2527,106.738,34870.0
2022-05-09 12:10:00,112.24,112.93,112.24,112.71,49071.0,106.8046,107.4612,106.8046,107.2519,49071.0
2022-05-09 12:15:00,112.7,113.15,112.7,112.98,49699.0,107.2423,107.6706,107.2423,107.5088,49699.0
2022-05-09 12:20:00,112.97,113.31,112.83,113.21,49925.0,107.4993,107.8228,107.366,107.7276,49925.0
2022-05-09 12:25:00,113.24,113.35,112.79,113.06,40992.0,107.7562,107.8609,107.328,107.5849,40992.0
2022-05-09 12:30:00,113.05,113.23,112.65,113.05,57468.0,107.5754,107.7467,107.1948,107.5754,57468.0
2022-05-09 12:35:00,113.08,113.11,112.65,112.65,30575.0,107.6039,107.6325,107.1948,107.1948,30575.0
2022-05-09 12:40:00,112.66,112.78,112.5,112.57,21873.0,107.2043,107.3185,107.052,107.1186,21873.0
2022-05-09 12:45:00,112.53,112.53,112.32,112.39,33496.0,107.0806,107.0806,106.8807,106.9474,33496.0
2022-05-09 12:50:00,112.35,112.4,112.01,112.09,26454.0,106.9093,106.9569,106.5858,106.6619,26454.0
2022-05-09 12:55:00,112.09,112.19,111.93,111.99,32927.0,106.6619,106.757,106.5096,106.5667,32927.0
2022-05-09 13:00:00,111.95,112.05,111.76,111.83,35981.0,106.5287,106.6238,106.3479,106.4145,35981.0
2022-05-09 13:05:00,111.82,111.9,111.71,111.82,50899.0,106.405,106.4811,106.3003,106.405,50899.0
2022-05-09 13:10:00,111.79,111.79,111.52,111.69,32542.0,106.3764,106.3764,106.1195,106.2813,32542.0
2022-05-09 13:15:00,111.71,111.85,111.64,111.76,25618.0,106.3003,106.4335,106.2337,106.3479,25618.0
2022-05-09 13:20:00,111.75,111.81,111.61,111.8,23285.0,106.3384,106.3954,106.2051,106.3859,23285.0
2022-05-09 13:25:00,111.78,112.32,111.77,112.18,37589.0,106.3669,106.8807,106.3574,106.7475,37589.0
2022-05-09 13:30:00,112.21,112.41,112.03,112.11,74696.0,106.7761,106.9664,106.6048,106.6809,74696.0
2022-05-09 13:35:00,112.05,112.12,111.87,112.02,31389.0,106.6238,106.6904,106.4525,106.5953,31389.0
2022-05-09 13:40:00,112.0,112.72,112.0,112.68,34606.0,106.5762,107.2614,106.5762,107.2233,34606.0
2022-05-09 13:45:00,112.68,112.75,112.32,112.41,35334.0,107.2233,107.2899,106.8807,106.9664,35334.0
2022-05-09 13:50:00,112.4,112.43,111.91,112.03,43819.0,106.9569,106.9854,106.4906,106.6048,43819.0
2022-05-09 13:55:00,112.02,112.53,111.97,112.5,44085.0,106.5953,107.0806,106.5477,107.052,44085.0
2022-05-09 14:00:00,112.49,112.61,112.3,112.35,69219.0,107.0425,107.1567,106.8617,106.9093,69219.0
2022-05-09 14:05:00,112.34,112.54,112.24,112.33,38199.0,106.8998,107.0901,106.8046,106.8903,38199.0
2022-05-09 14:10:00,112.29,112.47,112.24,112.3,39369.0,106.8522,107.0235,106.8046,106.8617,39369.0
2022-05-09 14:15:00,112.35,112.66,112.26,112.59,28279.0,106.9093,107.2043,106.8237,107.1377,28279.0
2022-05-09 14:20:00,112.57,112.57,112.08,112.18,22361.0,107.1186,107.1186,106.6524,106.7475,22361.0
2022-05-09 14:25:00,112.18,112.18,111.72,111.83,154218.0,106.7475,106.7475,106.3098,106.4145,154218.0
2022-05-09 14:30:00,111.87,111.87,111.42,111.66,58827.0,106.4525,106.4525,106.0243,106.2527,58827.0
2022-05-09 14:35:00,111.69,111.96,111.67,111.76,44597.0,106.2813,106.5382,106.2622,106.3479,44597.0
2022-05-09 14:40:00,111.73,111.73,111.55,111.63,39898.0,106.3193,106.3193,106.148,106.2242,39898.0
2022-05-09 14:45:00,111.64,111.97,111.48,111.5,49423.0,106.2337,106.5477,106.0814,106.1005,49423.0
2022-05-09 14:50:00,111.5,111.98,111.35,111.82,72296.0,106.1005,106.5572,105.9577,106.405,72296.0
2022-05-09 14:55:00,111.81,112.22,111.8,112.2,34310.0,106.3954,106.7856,106.3859,106.7666,34310.0
2022-05-09 15:00:00,112.17,112.52,112.0,112.2,47437.0,106.738,107.0711,106.5762,106.7666,47437.0
2022-05-09 15:05:00,112.14,112.48,112.02,112.11,61509.0,106.7095,107.033,106.5953,106.6809,61509.0
2022-05-09 15:10:00,112.14,112.51,112.1,112.41,48969.0,106.7095,107.0615,106.6714,106.9664,48969.0
2022-05-09 15:15:00,112.4,112.54,112.07,112.11,60851.0,106.9569,107.0901,106.6429,106.6809,60851.0
2022-05-09 15:20:00,112.1,112.1,111.58,111.65,67926.0,106.6714,106.6714,106.1766,106.2432,67926.0
2022-05-09 15:25:00,111.65,111.78,111.5,111.67,38224.0,106.2432,106.3669,106.1005,106.2622,38224.0
2022-05-09 15:30:00,111.65,111.65,111.19,111.42,70287.0,106.2432,106.2432,105.8055,106.0243,70287.0
2022-05-09 15:35:00,111.46,111.72,111.3,111.53,62948.0,106.0624,106.3098,105.9101,106.129,62948.0
2022-05-09 15:40:00,111.47,111.57,111.2,111.24,69959.0,106.0719,106.1671,105.815,105.853,69959.0
2022-05-09 15:45:00,111.25,111.27,110.79,110.87,104227.0,105.8626,105.8816,105.4248,105.501,104227.0
2022-05-09 15:50:00,110.86,110.96,110.59,110.85,183240.0,105.4914,105.5866,105.2345,105.4819,183240.0
2022-05-09 15:55:00,110.85,111.38,110.85,111.2,330838.0,105.4819,105.9863,105.4819,105.815,330838.0
2022-05-10 09:30:00,113.03,113.44,112.13,112.26,174547.0,107.5564,107.9465,106.6999,106.8237,174547.0
2022-05-10 09:35:00,112.22,112.23,111.6,112.05,76025.0,106.7856,106.7951,106.1956,106.6238,76025.0
2022-05-10 09:40:00,112.11,112.11,111.2,111.51,56351.0,106.6809,106.6809,105.815,106.11,56351.0
2022-05-10 09:45:00,111.5,111.57,110.83,111.03,73843.0,106.1005,106.1671,105.4629,105.6532,73843.0
2022-05-10 09:50:00,110.99,111.22,110.83,111.0,64634.0,105.6152,105.834,105.4629,105.6247,64634.0
2022-05-10 09:55:00,110.96,111.38,110.79,111.38,70374.0,105.5866,105.9863,105.4248,105.9863,70374.0
2022-05-10 10:00:00,111.36,111.88,110.9,111.65,44929.0,105.9672,106.4621,105.5295,106.2432,44929.0
2022-05-10 10:05:00,111.62,112.1,111.34,111.53,83063.0,106.2146,106.6714,105.9482,106.129,83063.0
2022-05-10 10:10:00,111.54,111.87,111.02,111.25,53850.0,106.1385,106.4525,105.6437,105.8626,53850.0
2022-05-10 10:15:00,111.25,111.48,111.03,111.27,55714.0,105.8626,106.0814,105.6532,105.8816,55714.0
2022-05-10 10:20:00,111.26,111.36,110.63,110.97,67927.0,105.8721,105.9672,105.2726,105.5961,67927.0
2022-05-10 10:25:00,110.88,110.98,110.31,110.64,55423.0,105.5105,105.6056,104.9681,105.2821,55423.0
2022-05-10 10:30:00,110.65,110.9,110.42,110.57,39344.0,105.2916,105.5295,105.0728,105.2155,39344.0
2022-05-10 10:35:00,110.6,110.68,110.14,110.15,65292.0,105.244,105.3202,104.8063,104.8158,65292.0
2022-05-10 10:40:00,110.17,110.25,109.51,109.88,136782.0,104.8349,104.911,104.2068,104.5589,136782.0
2022-05-10 10:45:00,109.82,109.83,109.51,109.62,50401.0,104.5018,104.5113,104.2068,104.3115,50401.0
2022-05-10 10:50:00,109.58,109.64,109.16,109.55,51391.0,104.2734,104.3305,103.8738,104.2449,51391.0
2022-05-10 10:55:00,109.53,109.64,109.13,109.24,60170.0,104.2259,104.3305,103.8452,103.9499,60170.0
2022-05-10 11:00:00,109.24,109.31,108.74,108.83,69881.0,103.9499,104.0165,103.4741,103.5598,69881.0
2022-05-10 11:05:00,108.78,109.01,108.35,108.93,59304.0,103.5122,103.731,103.103,103.6549,59304.0
2022-05-10 11:10:00,108.93,109.11,108.66,108.72,42680.0,103.6549,103.8262,103.398,103.4551,42680.0
2022-05-10 11:15:00,108.7,109.03,108.61,108.78,96232.0,103.4361,103.7501,103.3504,103.5122,96232.0
2022-05-10 11:20:00,108.79,108.98,108.5,108.57,68869.0,103.5217,103.7025,103.2457,103.3123,68869.0
2022-05-10 11:25:00,108.57,108.87,108.43,108.84,49381.0,103.3123,103.5978,103.1791,103.5693,49381.0
2022-05-10 11:30:00,108.82,109.14,108.63,108.81,37660.0,103.5502,103.8547,103.3694,103.5407,37660.0
2022-05-10 11:35:00,108.87,109.81,108.85,109.81,49682.0,103.5978,104.4923,103.5788,104.4923,49682.0
2022-05-10 11:40:00,109.78,109.9,109.28,109.5,35647.0,104.4638,104.5779,103.988,104.1973,35647.0
2022-05-10 11:45:00,109.48,109.48,109.07,109.1,23807.0,104.1783,104.1783,103.7881,103.8167,23807.0
2022-05-10 11:50:00,109.1,109.3,108.84,109.3,33806.0,103.8167,104.007,103.5693,104.007,33806.0
2022-05-10 11:55:00,109.24,109.6,108.82,109.43,25294.0,103.9499,104.2925,103.5502,104.1307,25294.0
2022-05-10 12:00:00,109.44,109.81,109.32,109.77,26333.0,104.1402,104.4923,104.026,104.4542,26333.0
2022-05-10 12:05:00,109.74,109.77,109.25,109.28,24486.0,104.4257,104.4542,103.9594,103.988,24486.0
2022-05-10 12:10:00,109.26,109.67,109.04,109.34,21089.0,103.9689,104.3591,103.7596,104.0451,21089.0
2022-05-10 12:15:00,109.31,109.58,109.13,109.16,18256.0,104.0165,104.2734,103.8452,103.8738,18256.0
2022-05-10 12:20:00,109.1,109.35,109.02,109.27,33408.0,103.8167,104.0546,103.7406,103.9784,33408.0
2022-05-10 12:25:00,109.24,109.57,109.24,109.38,37679.0,103.9499,104.2639,103.9499,104.0831,37679.0
2022-05-10 12:30:00,109.41,109.51,108.83,109.07,39292.0,104.1117,104.2068,103.5598,103.7881,39292.0
2022-05-10 12:35:00,109.0,109.31,108.92,109.03,23821.0,103.7215,104.0165,103.6454,103.7501,23821.0
2022-05-10 12:40:00,109.0,109.35,108.94,109.28,25575.0,103.7215,104.0546,103.6644,103.988,25575.0
2022-05-10 12:45:00,109.3,109.75,109.21,109.57,44917.0,104.007,104.4352,103.9214,104.2639,44917.0
2022-05-10 12:50:00,109.51,109.57,109.17,109.24,20657.0,104.2068,104.2639,103.8833,103.9499,20657.0
2022-05-10 12:55:00,109.2,109.4,109.1,109.18,20636.0,103.9118,104.1022,103.8167,103.8928,20636.0
2022-05-10 13:00:00,109.18,109.74,109.03,109.65,32469.0,103.8928,104.4257,103.7501,104.34,32469.0
2022-05-10 13:05:00,109.64,110.1,109.64,109.9,42746.0,104.3305,104.7683,104.3305,104.5779,42746.0
2022-05-10 13:10:00,109.9,109.91,109.49,109.62,45459.0,104.5779,104.5875,104.1878,104.3115,45459.0
2022-05-10 13:15:00,109.66,109.74,109.43,109.58,34406.0,104.3496,104.4257,104.1307,104.2734,34406.0
2022-05-10 13:20:00,109.6,109.68,109.33,109.53,96402.0,104.2925,104.3686,104.0355,104.2259,96402.0
2022-05-10 13:25:00,109.56,110.4,109.56,110.35,88825.0,104.2544,105.0537,104.2544,105.0061,88825.0
2022-05-10 13:30:00,110.39,110.73,110.34,110.71,138512.0,105.0442,105.3677,104.9966,105.3487,138512.0
2022-05-10 13:35:00,110.69,111.2,110.69,110.91,181864.0,105.3297,105.815,105.3297,105.539,181864.0
2022-05-10 13:40:00,110.97,111.28,110.96,111.04,30934.0,105.5961,105.8911,105.5866,105.6627,30934.0
2022-05-10 13:45:00,111.04,111.35,110.92,111.31,51819.0,105.6627,105.9577,105.5485,105.9197,51819.0
2022-05-10 13:50:00,111.33,111.44,111.02,111.25,23625.0,105.9387,106.0434,105.6437,105.8626,23625.0
2022-05-10 13:55:00,111.28,111.81,111.15,111.81,83922.0,105.8911,106.3954,105.7674,106.3954,83922.0
2022-05-10 14:00:00,111.79,111.81,111.56,111.68,24399.0,106.3764,106.3954,106.1576,106.2717,24399.0
2022-05-10 14:05:00,111.71,111.71,111.14,111.14,62853.0,106.3003,106.3003,105.7579,105.7579,62853.0
2022-05-10 14:10:00,111.16,111.42,111.05,111.34,30054.0,105.7769,106.0243,105.6722,105.9482,30054.0
2022-05-10 14:15:00,111.37,111.37,110.53,110.87,28728.0,105.9768,105.9768,105.1774,105.501,28728.0
2022-05-10 14:20:00,110.96,111.07,110.35,110.48,38838.0,105.5866,105.6913,105.0061,105.1299,38838.0
2022-05-10 14:25:00,110.51,110.57,110.18,110.57,45474.0,105.1584,105.2155,104.8444,105.2155,45474.0
2022-05-10 14:30:00,110.56,110.7,110.21,110.47,84968.0,105.206,105.3392,104.8729,105.1203,84968.0
2022-05-10 14:35:00,110.49,110.85,110.49,110.58,36149.0,105.1394,105.4819,105.1394,105.225,36149.0
2022-05-10 14:40:00,110.54,111.0,110.35,110.98,83940.0,105.1869,105.6247,105.0061,105.6056,83940.0
2022-05-10 14:45:00,110.92,110.92,110.17,110.51,41421.0,105.5485,105.5485,104.8349,105.1584,41421.0
2022-05-10 14:50:00,110.46,110.62,110.29,110.51,31124.0,105.1108,105.2631,104.9491,105.1584,31124.0
2022-05-10 14:55:00,110.58,110.62,110.04,110.3,37765.0,105.225,105.2631,104.7112,104.9586,37765.0
2022-05-10 15:00:00,110.35,110.48,110.19,110.23,39934.0,105.0061,105.1299,104.8539,104.892,39934.0
2022-05-10 15:05:00,110.26,110.64,110.01,110.04,38261.0,104.9205,105.2821,104.6826,104.7112,38261.0
2022-05-10 15:10:00,110.0,110.32,110.0,110.24,44014.0,104.6731,104.9776,104.6731,104.9015,44014.0
2022-05-10 15:15:00,110.29,110.44,109.97,110.27,51888.0,104.9491,105.0918,104.6445,104.93,51888.0
2022-05-10 15:20:00,110.25,110.31,109.74,109.88,43262.0,104.911,104.9681,104.4257,104.5589,43262.0
2022-05-10 15:25:00,109.91,109.93,109.66,109.79,44944.0,104.5875,104.6065,104.3496,104.4733,44944.0
2022-05-10 15:30:00,109.8,109.8,109.48,109.59,60069.0,104.4828,104.4828,104.1783,104.283,60069.0
2022-05-10 15:35:00,109.58,109.71,109.3,109.47,57273.0,104.2734,104.3971,104.007,104.1688,57273.0
2022-05-10 15:40:00,109.5,109.57,109.32,109.41,80036.0,104.1973,104.2639,104.026,104.1117,80036.0
2022-05-10 15:45:00,109.43,109.86,109.29,109.63,111233.0,104.1307,104.5399,103.9975,104.321,111233.0
2022-05-10 15:50:00,109.62,109.69,109.34,109.62,145559.0,104.3115,104.3781,104.0451,104.3115,145559.0
2022-05-10 15:55:00,109.61,109.65,109.39,109.52,260017.0,104.302,104.34,104.0926,104.2163,260017.0
2022-05-11 09:30:00,110.7,111.15,108.9,108.95,236662.0,105.3392,105.7674,103.6264,103.6739,236662.0
2022-05-11 09:35:00,108.95,109.55,108.7,109.19,71198.0,103.6739,104.2449,103.4361,103.9023,71198.0
2022-05-11 09:40:00,109.06,109.91,108.86,109.91,68309.0,103.7786,104.5875,103.5883,104.5875,68309.0
2022-05-11 09:45:00,109.82,110.7,109.35,110.39,94562.0,104.5018,105.3392,104.0546,105.0442,94562.0
2022-05-11 09:50:00,110.37,111.0,110.28,110.74,76727.0,105.0252,105.6247,104.9395,105.3773,76727.0
2022-05-11 09:55:00,110.72,110.74,109.85,110.52,83427.0,105.3582,105.3773,104.5304,105.1679,83427.0
2022-05-11 10:00:00,110.55,110.55,109.88,110.28,42497.0,105.1965,105.1965,104.5589,104.9395,42497.0
2022-05-11 10:05:00,110.42,110.42,109.3,109.44,93919.0,105.0728,105.0728,104.007,104.1402,93919.0
2022-05-11 10:10:00,109.4,109.74,109.24,109.53,30671.0,104.1022,104.4257,103.9499,104.2259,30671.0
2022-05-11 10:15:00,109.48,109.81,109.18,109.52,61994.0,104.1783,104.4923,103.8928,104.2163,61994.0
2022-05-11 10:20:00,109.57,110.5,109.29,110.42,75808.0,104.2639,105.1489,103.9975,105.0728,75808.0
2022-05-11 10:25:00,110.41,110.49,109.7,109.7,49394.0,105.0632,105.1394,104.3876,104.3876,49394.0
2022-05-11 10:30:00,109.69,109.81,109.1,109.32,63020.0,104.3781,104.4923,103.8167,104.026,63020.0
2022-05-11 10:35:00,109.33,110.0,109.03,109.73,34099.0,104.0355,104.6731,103.7501,104.4162,34099.0
2022-05-11 10:40:00,109.66,110.32,109.66,110.31,56171.0,104.3496,104.9776,104.3496,104.9681,56171.0
2022-05-11 10:45:00,110.31,110.5,109.92,110.0,44451.0,104.9681,105.1489,104.597,104.6731,44451.0
2022-05-11 10:50:00,110.0,110.02,109.28,109.42,38692.0,104.6731,104.6921,103.988,104.1212,38692.0
2022-05-11 10:55:00,109.44,109.62,109.27,109.52,46450.0,104.1402,104.3115,103.9784,104.2163,46450.0
2022-05-11 11:00:00,109.53,109.6,109.11,109.43,30052.0,104.2259,104.2925,103.8262,104.1307,30052.0
2022-05-11 11:05:00,109.47,109.79,109.43,109.71,29445.0,104.1688,104.4733,104.1307,104.3971,29445.0
2022-05-11 11:10:00,109.74,110.04,109.63,109.97,26972.0,104.4257,104.7112,104.321,104.6445,26972.0
2022-05-11 11:15:00,109.99,110.05,109.21,109.39,32346.0,104.6636,104.7207,103.9214,104.0926,32346.0
2022-05-11 11:20:00,109.39,110.04,109.3,109.97,35078.0,104.0926,104.7112,104.007,104.6445,35078.0
2022-05-11 11:25:00,109.93,110.6,109.82,110.46,59920.0,104.6065,105.244,104.5018,105.1108,59920.0
2022-05-11 11:30:00,110.44,110.59,110.31,110.33,37794.0,105.0918,105.2345,104.9681,104.9871,37794.0
2022-05-11 11:35:00,110.36,110.9,110.13,110.49,38056.0,105.0157,105.5295,104.7968,105.1394,38056.0
2022-05-11 11:40:00,110.48,110.73,110.07,110.07,56010.0,105.1299,105.3677,104.7397,104.7397,56010.0
2022-05-11 11:45:00,110.12,110.37,110.04,110.18,56730.0,104.7873,105.0252,104.7112,104.8444,56730.0
2022-05-11 11:50:00,110.19,110.23,109.83,109.99,46063.0,104.8539,104.892,104.5113,104.6636,46063.0
2022-05-11 11:55:00,110.04,110.04,109.84,110.02,38627.0,104.7112,104.7112,104.5208,104.6921,38627.0
2022-05-11 12:00:00,110.0,110.05,109.6,109.7,23381.0,104.6731,104.7207,104.2925,104.3876,23381.0
2022-05-11 12:05:00,109.68,109.84,109.42,109.5,25126.0,104.3686,104.5208,104.1212,104.1973,25126.0
2022-05-11 12:10:00,109.48,109.78,109.32,109.67,22751.0,104.1783,104.4638,104.026,104.3591,22751.0
2022-05-11 12:15:00,109.62,109.76,109.31,109.42,30342.0,104.3115,104.4447,104.0165,104.1212,30342.0
2022-05-11 12:20:00,109.39,109.86,109.39,109.75,34301.0,104.0926,104.5399,104.0926,104.4352,34301.0
2022-05-11 12:25:00,109.81,109.84,108.81,108.86,58988.0,104.4923,104.5208,103.5407,103.5883,58988.0
2022-05-11 12:30:00,108.82,108.9,108.57,108.67,64926.0,103.5502,103.6264,103.3123,103.4075,64926.0
2022-05-11 12:35:00,108.67,108.91,108.57,108.57,69606.0,103.4075,103.6359,103.3123,103.3123,69606.0
2022-05-11 12:40:00,108.61,109.02,108.54,108.72,51068.0,103.3504,103.7406,103.2838,103.4551,51068.0
2022-05-11 12:45:00,108.71,109.05,108.55,108.95,30005.0,103.4456,103.7691,103.2933,103.6739,30005.0
2022-05-11 12:50:00,108.92,109.0,108.65,108.65,44149.0,103.6454,103.7215,103.3885,103.3885,44149.0
2022-05-11 12:55:00,108.7,108.83,108.59,108.75,37281.0,103.4361,103.5598,103.3314,103.4836,37281.0
2022-05-11 13:00:00,108.73,108.92,108.64,108.69,27141.0,103.4646,103.6454,103.379,103.4265,27141.0
2022-05-11 13:05:00,108.67,108.83,108.46,108.75,60448.0,103.4075,103.5598,103.2077,103.4836,60448.0
2022-05-11 13:10:00,108.78,108.96,108.77,108.83,32187.0,103.5122,103.6835,103.5027,103.5598,32187.0
2022-05-11 13:15:00,108.82,109.08,108.81,109.03,44813.0,103.5502,103.7976,103.5407,103.7501,44813.0
2022-05-11 13:20:00,109.08,109.42,108.91,109.38,75674.0,103.7976,104.1212,103.6359,104.0831,75674.0
2022-05-11 13:25:00,109.36,109.47,108.91,108.94,81196.0,104.0641,104.1688,103.6359,103.6644,81196.0
2022-05-11 13:30:00,108.94,109.2,108.79,109.09,22848.0,103.6644,103.9118,103.5217,103.8072,22848.0
2022-05-11 13:35:00,109.14,109.19,108.83,108.83,19015.0,103.8547,103.9023,103.5598,103.5598,19015.0
2022-05-11 13:40:00,108.81,108.87,108.68,108.8,25500.0,103.5407,103.5978,103.417,103.5312,25500.0
2022-05-11 13:45:00,108.77,108.77,108.31,108.44,37065.0,103.5027,103.5027,103.0649,103.1886,37065.0
2022-05-11 13:50:00,108.44,108.75,108.43,108.64,40240.0,103.1886,103.4836,103.1791,103.379,40240.0
2022-05-11 13:55:00,108.67,108.78,108.25,108.37,28285.0,103.4075,103.5122,103.0078,103.122,28285.0
2022-05-11 14:00:00,108.34,109.1,108.34,109.1,37239.0,103.0935,103.8167,103.0935,103.8167,37239.0
2022-05-11 14:05:00,109.08,109.13,108.54,108.55,37738.0,103.7976,103.8452,103.2838,103.2933,37738.0
2022-05-11 14:10:00,108.58,108.91,108.47,108.83,48916.0,103.3219,103.6359,103.2172,103.5598,48916.0
2022-05-11 14:15:00,108.86,109.09,108.68,109.02,42941.0,103.5883,103.8072,103.417,103.7406,42941.0
2022-05-11 14:20:00,108.97,109.21,108.68,109.11,28843.0,103.693,103.9214,103.417,103.8262,28843.0
2022-05-11 14:25:00,109.16,109.49,108.87,109.02,36079.0,103.8738,104.1878,103.5978,103.7406,36079.0
2022-05-11 14:30:00,109.03,109.23,108.78,109.21,36809.0,103.7501,103.9404,103.5122,103.9214,36809.0
2022-05-11 14:35:00,109.26,109.37,109.08,109.26,28084.0,103.9689,104.0736,103.7976,103.9689,28084.0
2022-05-11 14:40:00,109.23,109.61,108.95,109.57,36188.0,103.9404,104.302,103.6739,104.2639,36188.0
2022-05-11 14:45:00,109.55,109.67,108.98,109.04,26853.0,104.2449,104.3591,103.7025,103.7596,26853.0
2022-05-11 14:50:00,109.01,109.14,108.51,108.55,33087.0,103.731,103.8547,103.2553,103.2933,33087.0
2022-05-11 14:55:00,108.54,108.84,108.54,108.74,59096.0,103.2838,103.5693,103.2838,103.4741,59096.0
2022-05-11 15:00:00,108.72,108.75,108.4,108.4,31041.0,103.4551,103.4836,103.1506,103.1506,31041.0
2022-05-11 15:05:00,108.45,108.61,108.29,108.56,25248.0,103.1982,103.3504,103.0459,103.3028,25248.0
2022-05-11 15:10:00,108.55,108.76,108.33,108.4,29861.0,103.2933,103.4931,103.084,103.1506,29861.0
2022-05-11 15:15:00,108.38,108.58,108.12,108.44,60707.0,103.1315,103.3219,102.8841,103.1886,60707.0
2022-05-11 15:20:00,108.38,108.52,108.23,108.23,109328.0,103.1315,103.2648,102.9888,102.9888,109328.0
2022-05-11 15:25:00,108.26,108.57,108.25,108.46,41781.0,103.0174,103.3123,103.0078,103.2077,41781.0
2022-05-11 15:30:00,108.49,108.6,108.32,108.34,41371.0,103.2362,103.3409,103.0745,103.0935,41371.0
2022-05-11 15:35:00,108.31,108.36,108.0,108.04,56441.0,103.0649,103.1125,102.7699,102.808,56441.0
2022-05-11 15:40:00,108.01,108.16,107.97,108.11,89309.0,102.7795,102.9222,102.7414,102.8746,89309.0
2022-05-11 15:45:00,108.09,108.1,107.7,107.7,144864.0,102.8556,102.8651,102.4845,102.4845,144864.0
2022-05-11 15:50:00,107.71,107.96,107.59,107.91,164044.0,102.494,102.7319,102.3798,102.6843,164044.0
2022-05-11 15:55:00,107.91,107.95,107.72,107.93,227746.0,102.6843,102.7224,102.5035,102.7033,227746.0
2022-05-12 09:30:00,105.18,106.42,105.0,106.3,446353.0,100.0865,101.2665,99.9152,101.1523,446353.0
2022-05-12 09:35:00,106.33,106.79,106.0,106.07,90172.0,101.1808,101.6185,100.8668,100.9334,90172.0
2022-05-12 09:40:00,106.01,106.53,105.66,106.46,107759.0,100.8763,101.3711,100.5433,101.3045,107759.0
2022-05-12 09:45:00,106.44,106.91,106.16,106.36,87945.0,101.2855,101.7327,101.0191,101.2094,87945.0
2022-05-12 09:50:00,106.38,107.06,106.2,106.96,90584.0,101.2284,101.8755,101.0571,101.7803,90584.0
2022-05-12 09:55:00,106.9,107.22,106.28,107.15,140694.0,101.7232,102.0277,101.1332,101.9611,140694.0
2022-05-12 10:00:00,107.1,107.4,106.8,107.29,95920.0,101.9135,102.199,101.6281,102.0943,95920.0
2022-05-12 10:05:00,107.26,108.0,107.26,107.92,120660.0,102.0658,102.7699,102.0658,102.6938,120660.0
2022-05-12 10:10:00,107.9,108.3,107.81,107.81,69439.0,102.6748,103.0554,102.5892,102.5892,69439.0
2022-05-12 10:15:00,107.86,108.35,107.65,108.25,59511.0,102.6367,103.103,102.4369,103.0078,59511.0
2022-05-12 10:20:00,108.34,108.62,108.17,108.5,85212.0,103.0935,103.3599,102.9317,103.2457,85212.0
2022-05-12 10:25:00,108.46,108.57,107.98,108.27,76928.0,103.2077,103.3123,102.7509,103.0269,76928.0
2022-05-12 10:30:00,108.33,108.53,107.99,108.26,87326.0,103.084,103.2743,102.7604,103.0174,87326.0
2022-05-12 10:35:00,108.27,108.58,107.91,108.56,76834.0,103.0269,103.3219,102.6843,103.3028,76834.0
2022-05-12 10:40:00,108.54,108.75,108.12,108.43,52996.0,103.2838,103.4836,102.8841,103.1791,52996.0
2022-05-12 10:45:00,108.5,108.86,108.28,108.68,34702.0,103.2457,103.5883,103.0364,103.417,34702.0
2022-05-12 10:50:00,108.7,109.44,108.7,109.34,48945.0,103.4361,104.1402,103.4361,104.0451,48945.0
2022-05-12 10:55:00,109.44,109.69,109.22,109.57,50351.0,104.1402,104.3781,103.9309,104.2639,50351.0
2022-05-12 11:00:00,109.57,109.69,109.38,109.52,38881.0,104.2639,104.3781,104.0831,104.2163,38881.0
2022-05-12 11:05:00,109.53,109.8,109.19,109.79,35654.0,104.2259,104.4828,103.9023,104.4733,35654.0
2022-05-12 11:10:00,109.78,109.88,109.28,109.34,82082.0,104.4638,104.5589,103.988,104.0451,82082.0
2022-05-12 11:15:00,109.35,109.51,109.17,109.35,96561.0,104.0546,104.2068,103.8833,104.0546,96561.0
2022-05-12 11:20:00,109.37,109.47,108.92,109.12,117529.0,104.0736,104.1688,103.6454,103.8357,117529.0
2022-05-12 11:25:00,109.14,109.56,109.12,109.26,61044.0,103.8547,104.2544,103.8357,103.9689,61044.0
2022-05-12 11:30:00,109.29,109.47,108.91,109.19,56654.0,103.9975,104.1688,103.6359,103.9023,56654.0
2022-05-12 11:35:00,109.22,109.64,109.14,109.54,48243.0,103.9309,104.3305,103.8547,104.2354,48243.0
2022-05-12 11:40:00,109.57,109.6,108.96,109.02,38303.0,104.2639,104.2925,103.6835,103.7406,38303.0
2022-05-12 11:45:00,109.04,109.07,108.52,108.59,54343.0,103.7596,103.7881,103.2648,103.3314,54343.0
2022-05-12 11:50:00,108.5,108.63,108.32,108.33,35765.0,103.2457,103.3694,103.0745,103.084,35765.0
2022-05-12 11:55:00,108.29,108.42,108.02,108.17,61311.0,103.0459,103.1696,102.789,102.9317,61311.0
2022-05-12 12:00:00,108.12,108.28,107.92,108.2,44908.0,102.8841,103.0364,102.6938,102.9603,44908.0
2022-05-12 12:05:00,108.21,108.26,107.98,108.06,69066.0,102.9698,103.0174,102.7509,102.827,69066.0
2022-05-12 12:10:00,108.02,108.25,107.82,108.05,48395.0,102.789,103.0078,102.5987,102.8175,48395.0
2022-05-12 12:15:00,108.05,108.12,107.7,107.92,45165.0,102.8175,102.8841,102.4845,102.6938,45165.0
2022-05-12 12:20:00,107.88,108.11,107.65,108.01,41692.0,102.6558,102.8746,102.4369,102.7795,41692.0
2022-05-12 12:25:00,107.98,108.15,107.93,108.1,64225.0,102.7509,102.9127,102.7033,102.8651,64225.0
2022-05-12 12:30:00,108.09,108.35,108.04,108.25,238109.0,102.8556,103.103,102.808,103.0078,238109.0
2022-05-12 12:35:00,108.29,108.36,107.87,107.87,101246.0,103.0459,103.1125,102.6462,102.6462,101246.0
2022-05-12 12:40:00,107.89,108.05,107.7,108.04,150473.0,102.6653,102.8175,102.4845,102.808,150473.0
2022-05-12 12:45:00,108.1,108.25,107.91,108.09,245094.0,102.8651,103.0078,102.6843,102.8556,245094.0
2022-05-12 12:50:00,108.07,108.3,107.98,108.08,27111.0,102.8366,103.0554,102.7509,102.8461,27111.0
2022-05-12 12:55:00,108.11,108.25,107.75,107.82,62116.0,102.8746,103.0078,102.5321,102.5987,62116.0
2022-05-12 13:00:00,107.8,108.11,107.54,107.62,39973.0,102.5796,102.8746,102.3322,102.4084,39973.0
2022-05-12 13:05:00,107.6,107.72,107.36,107.51,43985.0,102.3893,102.5035,102.1609,102.3037,43985.0
2022-05-12 13:10:00,107.51,107.9,107.47,107.57,67519.0,102.3037,102.6748,102.2656,102.3608,67519.0
2022-05-12 13:15:00,107.53,107.7,107.25,107.37,100685.0,102.3227,102.4845,102.0563,102.1705,100685.0
2022-05-12 13:20:00,107.44,107.61,107.35,107.43,104143.0,102.2371,102.3988,102.1514,102.2276,104143.0
2022-05-12 13:25:00,107.45,107.49,107.2,107.42,92275.0,102.2466,102.2846,102.0087,102.218,92275.0
2022-05-12 13:30:00,107.42,107.51,107.06,107.2,46805.0,102.218,102.3037,101.8755,102.0087,46805.0
2022-05-12 13:35:00,107.21,107.32,106.83,106.9,48506.0,102.0182,102.1229,101.6566,101.7232,48506.0
2022-05-12 13:40:00,106.88,106.98,106.73,106.82,84920.0,101.7042,101.7993,101.5615,101.6471,84920.0
2022-05-12 13:45:00,106.84,106.84,106.47,106.48,43595.0,101.6661,101.6661,101.314,101.3236,43595.0
2022-05-12 13:50:00,106.48,106.59,106.4,106.44,41762.0,101.3236,101.4282,101.2474,101.2855,41762.0
2022-05-12 13:55:00,106.43,106.64,106.33,106.52,35268.0,101.276,101.4758,101.1808,101.3616,35268.0
2022-05-12 14:00:00,106.49,106.72,106.47,106.57,41619.0,101.3331,101.5519,101.314,101.4092,41619.0
2022-05-12 14:05:00,106.51,106.55,106.04,106.11,49062.0,101.3521,101.3902,100.9049,100.9715,49062.0
2022-05-12 14:10:00,106.12,106.42,106.06,106.39,31299.0,100.981,101.2665,100.9239,101.2379,31299.0
2022-05-12 14:15:00,106.37,106.58,106.21,106.55,82036.0,101.2189,101.4187,101.0666,101.3902,82036.0
2022-05-12 14:20:00,106.52,106.75,106.33,106.53,39259.0,101.3616,101.5805,101.1808,101.3711,39259.0
2022-05-12 14:25:00,106.5,106.62,106.35,106.38,39917.0,101.3426,101.4568,101.1999,101.2284,39917.0
2022-05-12 14:30:00,106.38,106.45,106.03,106.18,47048.0,101.2284,101.295,100.8953,101.0381,47048.0
2022-05-12 14:35:00,106.18,106.22,106.01,106.04,32506.0,101.0381,101.0761,100.8763,100.9049,32506.0
2022-05-12 14:40:00,106.05,106.07,105.79,106.01,42595.0,100.9144,100.9334,100.667,100.8763,42595.0
2022-05-12 14:45:00,105.99,106.19,105.89,105.9,55238.0,100.8573,101.0476,100.7621,100.7716,55238.0
2022-05-12 14:50:00,105.89,106.13,105.75,105.95,40637.0,100.7621,100.9905,100.6289,100.8192,40637.0
2022-05-12 14:55:00,105.94,106.08,105.91,105.98,35024.0,100.8097,100.9429,100.7812,100.8478,35024.0
2022-05-12 15:00:00,106.02,106.48,105.95,106.45,75390.0,100.8858,101.3236,100.8192,101.295,75390.0
2022-05-12 15:05:00,106.45,106.46,106.07,106.23,45753.0,101.295,101.3045,100.9334,101.0857,45753.0
2022-05-12 15:10:00,106.26,106.33,105.95,106.26,39768.0,101.1142,101.1808,100.8192,101.1142,39768.0
2022-05-12 15:15:00,106.27,106.82,106.25,106.72,55792.0,101.1237,101.6471,101.1047,101.5519,55792.0
2022-05-12 15:20:00,106.7,107.34,106.66,107.25,94937.0,101.5329,102.1419,101.4948,102.0563,94937.0
2022-05-12 15:25:00,107.25,107.49,106.78,106.82,92492.0,102.0563,102.2846,101.609,101.6471,92492.0
2022-05-12 15:30:00,106.82,107.36,106.82,107.19,112580.0,101.6471,102.1609,101.6471,101.9992,112580.0
2022-05-12 15:35:00,107.11,107.41,106.95,107.41,115116.0,101.923,102.2085,101.7708,102.2085,115116.0
2022-05-12 15:40:00,107.4,107.68,107.16,107.38,104453.0,102.199,102.4654,101.9706,102.18,104453.0
2022-05-12 15:45:00,107.32,107.62,107.21,107.21,158232.0,102.1229,102.4084,102.0182,102.0182,158232.0
2022-05-12 15:50:00,107.24,107.78,107.24,107.46,219664.0,102.0468,102.5606,102.0468,102.2561,219664.0
2022-05-12 15:55:00,107.49,108.06,107.39,107.98,502757.0,102.2846,102.827,102.1895,102.7509,502757.0
2022-05-13 09:30:00,110.26,110.42,109.15,109.15,339365.0,104.9205,105.0728,103.8643,103.8643,339365.0
2022-05-13 09:35:00,109.1,109.77,108.67,109.29,347553.0,103.8167,104.4542,103.4075,103.9975,347553.0
2022-05-13 09:40:00,109.26,110.65,109.22,110.56,210155.0,103.9689,105.2916,103.9309,105.206,210155.0
2022-05-13 09:45:00,110.51,110.78,109.93,110.26,98710.0,105.1584,105.4153,104.6065,104.9205,98710.0
2022-05-13 09:50:00,110.26,111.17,110.2,111.08,95386.0,104.9205,105.7864,104.8634,105.7008,95386.0
2022-05-13 09:55:00,111.11,111.39,110.96,111.16,105406.0,105.7293,105.9958,105.5866,105.7769,105406.0
2022-05-13 10:00:00,111.09,111.36,110.87,111.02,92353.0,105.7103,105.9672,105.501,105.6437,92353.0
2022-05-13 10:05:00,111.06,111.21,110.91,111.06,81169.0,105.6818,105.8245,105.539,105.6818,81169.0
2022-05-13 10:10:00,111.08,111.24,110.9,111.16,98638.0,105.7008,105.853,105.5295,105.7769,98638.0
2022-05-13 10:15:00,111.13,111.35,110.76,111.34,65137.0,105.7484,105.9577,105.3963,105.9482,65137.0
2022-05-13 10:20:00,111.41,112.0,111.39,111.96,104226.0,106.0148,106.5762,105.9958,106.5382,104226.0
2022-05-13 10:25:00,111.97,112.28,111.86,111.94,164949.0,106.5477,106.8427,106.443,106.5191,164949.0
2022-05-13 10:30:00,111.96,112.43,111.96,112.11,42806.0,106.5382,106.9854,106.5382,106.6809,42806.0
2022-05-13 10:35:00,112.09,112.31,111.98,112.18,46189.0,106.6619,106.8712,106.5572,106.7475,46189.0
2022-05-13 10:40:00,112.18,112.18,111.83,111.86,24203.0,106.7475,106.7475,106.4145,106.443,24203.0
2022-05-13 10:45:00,111.83,112.02,111.49,111.77,59320.0,106.4145,106.5953,106.0909,106.3574,59320.0
2022-05-13 10:50:00,111.75,111.83,111.56,111.8,28338.0,106.3384,106.4145,106.1576,106.3859,28338.0
2022-05-13 10:55:00,111.8,111.85,111.64,111.75,34483.0,106.3859,106.4335,106.2337,106.3384,34483.0
2022-05-13 11:00:00,111.75,111.81,111.45,111.69,14672.0,106.3384,106.3954,106.0529,106.2813,14672.0
2022-05-13 11:05:00,111.7,112.11,111.64,111.91,28910.0,106.2908,106.6809,106.2337,106.4906,28910.0
2022-05-13 11:10:00,111.96,112.1,111.75,112.08,23317.0,106.5382,106.6714,106.3384,106.6524,23317.0
2022-05-13 11:15:00,112.06,112.14,111.9,111.99,45758.0,106.6333,106.7095,106.4811,106.5667,45758.0
2022-05-13 11:20:00,112.04,112.18,111.99,112.1,30313.0,106.6143,106.7475,106.5667,106.6714,30313.0
2022-05-13 11:25:00,112.14,112.27,111.99,112.17,30145.0,106.7095,106.8332,106.5667,106.738,30145.0
2022-05-13 11:30:00,112.19,112.21,111.85,111.85,36932.0,106.757,106.7761,106.4335,106.4335,36932.0
2022-05-13 11:35:00,111.84,111.94,111.76,111.76,28695.0,106.424,106.5191,106.3479,106.3479,28695.0
2022-05-13 11:40:00,111.77,111.78,111.51,111.72,31061.0,106.3574,106.3669,106.11,106.3098,31061.0
2022-05-13 11:45:00,111.69,111.83,111.58,111.8,19936.0,106.2813,106.4145,106.1766,106.3859,19936.0
2022-05-13 11:50:00,111.77,112.05,111.77,112.02,66239.0,106.3574,106.6238,106.3574,106.5953,66239.0
2022-05-13 11:55:00,112.05,112.25,112.02,112.16,56467.0,106.6238,106.8141,106.5953,106.7285,56467.0
2022-05-13 12:00:00,112.23,112.42,112.19,112.33,47667.0,106.7951,106.9759,106.757,106.8903,47667.0
2022-05-13 12:05:00,112.37,112.44,112.25,112.43,38715.0,106.9283,106.9949,106.8141,106.9854,38715.0
2022-05-13 12:10:00,112.45,112.6,112.39,112.52,148128.0,107.0045,107.1472,106.9474,107.0711,148128.0
2022-05-13 12:15:00,112.53,112.6,112.38,112.44,17781.0,107.0806,107.1472,106.9378,106.9949,17781.0
2022-05-13 12:20:00,112.47,112.48,112.25,112.38,23917.0,107.0235,107.033,106.8141,106.9378,23917.0
2022-05-13 12:25:00,112.38,112.38,112.05,112.07,32612.0,106.9378,106.9378,106.6238,106.6429,32612.0
2022-05-13 12:30:00,112.11,112.47,112.05,112.39,78674.0,106.6809,107.0235,106.6238,106.9474,78674.0
2022-05-13 12:35:00,112.38,112.53,112.35,112.45,24446.0,106.9378,107.0806,106.9093,107.0045,24446.0
2022-05-13 12:40:00,112.47,112.52,112.4,112.42,129625.0,107.0235,107.0711,106.9569,106.9759,129625.0
2022-05-13 12:45:00,112.44,112.54,112.32,112.38,26007.0,106.9949,107.0901,106.8807,106.9378,26007.0
2022-05-13 12:50:00,112.37,112.42,112.25,112.42,36960.0,106.9283,106.9759,106.8141,106.9759,36960.0
2022-05-13 12:55:00,112.39,112.53,112.35,112.48,48498.0,106.9474,107.0806,106.9093,107.033,48498.0
2022-05-13 13:00:00,112.5,112.6,112.43,112.44,113593.0,107.052,107.1472,106.9854,106.9949,113593.0
2022-05-13 13:05:00,112.42,112.45,112.02,112.16,32697.0,106.9759,107.0045,106.5953,106.7285,32697.0
2022-05-13 13:10:00,112.18,112.29,112.13,112.26,23622.0,106.7475,106.8522,106.6999,106.8237,23622.0
2022-05-13 13:15:00,112.25,112.32,112.06,112.1,28031.0,106.8141,106.8807,106.6333,106.6714,28031.0
2022-05-13 13:20:00,112.12,112.15,111.97,112.15,42506.0,106.6904,106.719,106.5477,106.719,42506.0
2022-05-13 13:25:00,112.13,112.26,112.08,112.09,27434.0,106.6999,106.8237,106.6524,106.6619,27434.0
2022-05-13 13:30:00,112.1,112.47,112.09,112.43,63639.0,106.6714,107.0235,106.6619,106.9854,63639.0
2022-05-13 13:35:00,112.41,112.41,112.01,112.01,47070.0,106.9664,106.9664,106.5858,106.5858,47070.0
2022-05-13 13:40:00,112.02,112.04,111.9,111.93,116812.0,106.5953,106.6143,106.4811,106.5096,116812.0
2022-05-13 13:45:00,111.92,112.04,111.8,112.02,31286.0,106.5001,106.6143,106.3859,106.5953,31286.0
2022-05-13 13:50:00,112.01,112.1,111.89,112.03,74288.0,106.5858,106.6714,106.4716,106.6048,74288.0
2022-05-13 13:55:00,112.0,112.15,111.92,112.08,38831.0,106.5762,106.719,106.5001,106.6524,38831.0
2022-05-13 14:00:00,112.07,112.07,111.64,111.76,66027.0,106.6429,106.6429,106.2337,106.3479,66027.0
2022-05-13 14:05:00,111.75,111.81,111.5,111.51,160392.0,106.3384,106.3954,106.1005,106.11,160392.0
2022-05-13 14:10:00,111.51,111.92,111.51,111.73,48274.0,106.11,106.5001,106.11,106.3193,48274.0
2022-05-13 14:15:00,111.76,111.85,111.62,111.85,22413.0,106.3479,106.4335,106.2146,106.4335,22413.0
2022-05-13 14:20:00,111.84,111.84,111.45,111.52,19531.0,106.424,106.424,106.0529,106.1195,19531.0
2022-05-13 14:25:00,111.52,111.61,111.43,111.59,18919.0,106.1195,106.2051,106.0338,106.1861,18919.0
2022-05-13 14:30:00,111.58,112.1,111.58,111.92,69380.0,106.1766,106.6714,106.1766,106.5001,69380.0
2022-05-13 14:35:00,111.9,111.95,111.74,111.95,36276.0,106.4811,106.5287,106.3288,106.5287,36276.0
2022-05-13 14:40:00,111.96,112.08,111.81,111.98,69211.0,106.5382,106.6524,106.3954,106.5572,69211.0
2022-05-13 14:45:00,111.98,112.0,111.75,111.85,73595.0,106.5572,106.5762,106.3384,106.4335,73595.0
2022-05-13 14:50:00,111.83,112.17,111.78,112.16,87428.0,106.4145,106.738,106.3669,106.7285,87428.0
2022-05-13 14:55:00,112.17,112.48,112.13,112.47,28327.0,106.738,107.033,106.6999,107.0235,28327.0
2022-05-13 15:00:00,112.49,112.49,112.18,112.19,86160.0,107.0425,107.0425,106.7475,106.757,86160.0
2022-05-13 15:05:00,112.19,112.35,112.18,112.28,98891.0,106.757,106.9093,106.7475,106.8427,98891.0
2022-05-13 15:10:00,112.29,112.52,112.25,112.47,76427.0,106.8522,107.0711,106.8141,107.0235,76427.0
2022-05-13 15:15:00,112.48,112.52,112.35,112.39,117350.0,107.033,107.0711,106.9093,106.9474,117350.0
2022-05-13 15:20:00,112.38,112.66,112.26,112.61,53435.0,106.9378,107.2043,106.8237,107.1567,53435.0
2022-05-13 15:25:00,112.59,112.86,112.56,112.84,58867.0,107.1377,107.3946,107.1091,107.3756,58867.0
2022-05-13 15:30:00,112.82,112.98,112.38,112.43,133580.0,107.3565,107.5088,106.9378,106.9854,133580.0
2022-05-13 15:35:00,112.45,112.65,112.27,112.53,87392.0,107.0045,107.1948,106.8332,107.0806,87392.0
2022-05-13 15:40:00,112.56,112.85,112.54,112.79,92363.0,107.1091,107.3851,107.0901,107.328,92363.0
2022-05-13 15:45:00,112.8,112.94,112.47,112.7,132309.0,107.3375,107.4707,107.0235,107.2423,132309.0
2022-05-13 15:50:00,112.69,112.81,112.31,112.68,236922.0,107.2328,107.347,106.8712,107.2233,236922.0
2022-05-13 15:55:00,112.67,113.11,112.63,113.01,525808.0,107.2138,107.6325,107.1757,107.5373,525808.0
2022-05-16 09:30:00,112.98,113.2,112.21,112.87,186291.0,107.5088,107.7181,106.7761,107.4041,186291.0
2022-05-16 09:35:00,112.86,113.44,112.2,113.44,74532.0,107.3946,107.9465,106.7666,107.9465,74532.0
2022-05-16 09:40:00,113.41,113.44,112.54,112.73,133890.0,107.918,107.9465,107.0901,107.2709,133890.0
2022-05-16 09:45:00,112.74,112.85,112.04,112.2,92428.0,107.2804,107.3851,106.6143,106.7666,92428.0
2022-05-16 09:50:00,112.15,112.52,111.66,112.24,118367.0,106.719,107.0711,106.2527,106.8046,118367.0
2022-05-16 09:55:00,112.21,112.49,111.99,112.31,104663.0,106.7761,107.0425,106.5667,106.8712,104663.0
2022-05-16 10:00:00,112.31,112.73,112.15,112.62,95993.0,106.8712,107.2709,106.719,107.1662,95993.0
2022-05-16 10:05:00,112.59,113.1,112.48,113.06,39919.0,107.1377,107.623,107.033,107.5849,39919.0
2022-05-16 10:10:00,113.06,113.43,112.84,112.84,88501.0,107.5849,107.937,107.3756,107.3756,88501.0
2022-05-16 10:15:00,112.84,113.2,112.84,113.04,38077.0,107.3756,107.7181,107.3756,107.5659,38077.0
2022-05-16 10:20:00,113.03,113.27,112.93,113.04,28126.0,107.5564,107.7847,107.4612,107.5659,28126.0
2022-05-16 10:25:00,113.05,113.28,112.89,113.17,44143.0,107.5754,107.7943,107.4231,107.6896,44143.0
2022-05-16 10:30:00,113.19,113.21,112.52,112.6,32258.0,107.7086,107.7276,107.0711,107.1472,32258.0
2022-05-16 10:35:00,112.62,112.97,112.56,112.86,63348.0,107.1662,107.4993,107.1091,107.3946,63348.0
2022-05-16 10:40:00,112.84,112.88,112.45,112.88,41657.0,107.3756,107.4136,107.0045,107.4136,41657.0
2022-05-16 10:45:00,112.87,112.93,112.64,112.83,80892.0,107.4041,107.4612,107.1853,107.366,80892.0
2022-05-16 10:50:00,112.82,112.9,112.21,112.35,38276.0,107.3565,107.4327,106.7761,106.9093,38276.0
2022-05-16 10:55:00,112.34,112.45,111.81,111.83,39890.0,106.8998,107.0045,106.3954,106.4145,39890.0
2022-05-16 11:00:00,111.81,112.29,111.69,112.21,49837.0,106.3954,106.8522,106.2813,106.7761,49837.0
2022-05-16 11:05:00,112.18,112.4,112.01,112.36,24294.0,106.7475,106.9569,106.5858,106.9188,24294.0
2022-05-16 11:10:00,112.33,112.53,112.29,112.52,36814.0,106.8903,107.0806,106.8522,107.0711,36814.0
2022-05-16 11:15:00,112.45,112.6,112.33,112.53,37961.0,107.0045,107.1472,106.8903,107.0806,37961.0
2022-05-16 11:20:00,112.55,112.55,112.29,112.38,33112.0,107.0996,107.0996,106.8522,106.9378,33112.0
2022-05-16 11:25:00,112.33,112.48,112.21,112.3,33403.0,106.8903,107.033,106.7761,106.8617,33403.0
2022-05-16 11:30:00,112.27,112.4,112.05,112.4,25765.0,106.8332,106.9569,106.6238,106.9569,25765.0
2022-05-16 11:35:00,112.35,112.35,111.8,112.21,28553.0,106.9093,106.9093,106.3859,106.7761,28553.0
2022-05-16 11:40:00,112.23,112.33,111.88,112.32,24080.0,106.7951,106.8903,106.4621,106.8807,24080.0
2022-05-16 11:45:00,112.3,112.54,112.26,112.5,34400.0,106.8617,107.0901,106.8237,107.052,34400.0
2022-05-16 11:50:00,112.49,112.7,112.35,112.7,25344.0,107.0425,107.2423,106.9093,107.2423,25344.0
2022-05-16 11:55:00,112.66,112.78,112.49,112.57,21208.0,107.2043,107.3185,107.0425,107.1186,21208.0
2022-05-16 12:00:00,112.63,112.79,112.5,112.74,63803.0,107.1757,107.328,107.052,107.2804,63803.0
2022-05-16 12:05:00,112.73,112.73,112.34,112.35,27137.0,107.2709,107.2709,106.8998,106.9093,27137.0
2022-05-16 12:10:00,112.35,112.43,112.2,112.25,15919.0,106.9093,106.9854,106.7666,106.8141,15919.0
2022-05-16 12:15:00,112.27,112.3,112.03,112.16,33627.0,106.8332,106.8617,106.6048,106.7285,33627.0
2022-05-16 12:20:00,112.14,112.14,111.92,112.01,20805.0,106.7095,106.7095,106.5001,106.5858,20805.0
2022-05-16 12:25:00,112.01,112.09,111.93,112.07,36914.0,106.5858,106.6619,106.5096,106.6429,36914.0
2022-05-16 12:30:00,112.03,112.08,111.84,111.94,26599.0,106.6048,106.6524,106.424,106.5191,26599.0
2022-05-16 12:35:00,111.96,112.09,111.56,111.64,33716.0,106.5382,106.6619,106.1576,106.2337,33716.0
2022-05-16 12:40:00,111.65,111.75,111.58,111.69,25745.0,106.2432,106.3384,106.1766,106.2813,25745.0
2022-05-16 12:45:00,111.68,112.02,111.64,112.02,18930.0,106.2717,106.5953,106.2337,106.5953,18930.0
2022-05-16 12:50:00,112.03,112.03,111.85,111.91,32857.0,106.6048,106.6048,106.4335,106.4906,32857.0
2022-05-16 12:55:00,111.87,112.14,111.84,112.04,28632.0,106.4525,106.7095,106.424,106.6143,28632.0
2022-05-16 13:00:00,112.01,112.1,111.83,112.1,7492.0,106.5858,106.6714,106.4145,106.6714,7492.0
2022-05-16 13:05:00,112.12,112.39,112.06,112.37,16266.0,106.6904,106.9474,106.6333,106.9283,16266.0
2022-05-16 13:10:00,112.38,112.7,112.31,112.63,38807.0,106.9378,107.2423,106.8712,107.1757,38807.0
2022-05-16 13:15:00,112.58,112.69,112.25,112.25,22640.0,107.1282,107.2328,106.8141,106.8141,22640.0
2022-05-16 13:20:00,112.29,112.69,112.25,112.59,41842.0,106.8522,107.2328,106.8141,107.1377,41842.0
2022-05-16 13:25:00,112.61,112.84,112.58,112.76,25255.0,107.1567,107.3756,107.1282,107.2994,25255.0
2022-05-16 13:30:00,112.79,112.94,112.65,112.69,35421.0,107.328,107.4707,107.1948,107.2328,35421.0
2022-05-16 13:35:00,112.7,112.93,112.62,112.92,26583.0,107.2423,107.4612,107.1662,107.4517,26583.0
2022-05-16 13:40:00,112.91,113.09,112.72,112.9,31602.0,107.4422,107.6135,107.2614,107.4327,31602.0
2022-05-16 13:45:00,112.9,112.94,112.78,112.87,63493.0,107.4327,107.4707,107.3185,107.4041,63493.0
2022-05-16 13:50:00,112.87,113.0,112.83,112.99,54316.0,107.4041,107.5278,107.366,107.5183,54316.0
2022-05-16 13:55:00,113.0,113.04,112.83,112.97,61164.0,107.5278,107.5659,107.366,107.4993,61164.0
2022-05-16 14:00:00,112.96,113.07,112.76,113.05,69642.0,107.4898,107.5944,107.2994,107.5754,69642.0
2022-05-16 14:05:00,113.06,113.25,113.06,113.23,29240.0,107.5849,107.7657,107.5849,107.7467,29240.0
2022-05-16 14:10:00,113.22,113.23,112.87,112.92,26001.0,107.7372,107.7467,107.4041,107.4517,26001.0
2022-05-16 14:15:00,112.89,112.95,112.74,112.91,32119.0,107.4231,107.4802,107.2804,107.4422,32119.0
2022-05-16 14:20:00,112.92,113.03,112.87,112.98,26960.0,107.4517,107.5564,107.4041,107.5088,26960.0
2022-05-16 14:25:00,113.0,113.25,112.94,113.2,46577.0,107.5278,107.7657,107.4707,107.7181,46577.0
2022-05-16 14:30:00,113.2,113.41,113.2,113.23,20990.0,107.7181,107.918,107.7181,107.7467,20990.0
2022-05-16 14:35:00,113.21,113.21,113.05,113.15,25037.0,107.7276,107.7276,107.5754,107.6706,25037.0
2022-05-16 14:40:00,113.17,113.2,113.01,113.04,21853.0,107.6896,107.7181,107.5373,107.5659,21853.0
2022-05-16 14:45:00,113.02,113.1,112.92,112.97,19995.0,107.5468,107.623,107.4517,107.4993,19995.0
2022-05-16 14:50:00,112.95,113.1,112.86,112.95,27830.0,107.4802,107.623,107.3946,107.4802,27830.0
2022-05-16 14:55:00,112.95,113.04,112.91,113.02,17938.0,107.4802,107.5659,107.4422,107.5468,17938.0
2022-05-16 15:00:00,113.01,113.05,112.93,113.03,16595.0,107.5373,107.5754,107.4612,107.5564,16595.0
2022-05-16 15:05:00,113.05,113.09,112.85,112.85,20598.0,107.5754,107.6135,107.3851,107.3851,20598.0
2022-05-16 15:10:00,112.83,112.83,112.54,112.64,17636.0,107.366,107.366,107.0901,107.1853,17636.0
2022-05-16 15:15:00,112.63,112.73,112.46,112.61,40775.0,107.1757,107.2709,107.014,107.1567,40775.0
2022-05-16 15:20:00,112.57,112.59,112.34,112.52,34516.0,107.1186,107.1377,106.8998,107.0711,34516.0
2022-05-16 15:25:00,112.51,112.55,112.38,112.45,31599.0,107.0615,107.0996,106.9378,107.0045,31599.0
2022-05-16 15:30:00,112.44,112.51,112.13,112.17,67221.0,106.9949,107.0615,106.6999,106.738,67221.0
2022-05-16 15:35:00,112.15,112.37,112.05,112.31,64363.0,106.719,106.9283,106.6238,106.8712,64363.0
2022-05-16 15:40:00,112.31,112.4,112.17,112.21,50784.0,106.8712,106.9569,106.738,106.7761,50784.0
2022-05-16 15:45:00,112.21,112.38,112.19,112.31,89959.0,106.7761,106.9378,106.757,106.8712,89959.0
2022-05-16 15:50:00,112.32,112.75,112.32,112.55,101271.0,106.8807,107.2899,106.8807,107.0996,101271.0
2022-05-16 15:55:00,112.57,112.74,112.4,112.69,329602.0,107.1186,107.2804,106.9569,107.2328,329602.0
2022-05-17 09:30:00,115.5,116.75,115.34,116.75,395904.0,109.9068,111.0962,109.7545,111.0962,395904.0
2022-05-17 09:35:00,116.77,117.1,115.88,116.02,100886.0,111.1152,111.4293,110.2683,110.4016,100886.0
2022-05-17 09:40:00,116.06,116.28,115.32,116.22,80292.0,110.4396,110.649,109.7355,110.5919,80292.0
2022-05-17 09:45:00,116.16,116.28,115.37,115.42,55702.0,110.5348,110.649,109.783,109.8306,55702.0
2022-05-17 09:50:00,115.43,115.72,115.22,115.25,55151.0,109.8401,110.1161,109.6403,109.6689,55151.0
2022-05-17 09:55:00,115.29,115.75,115.2,115.27,46502.0,109.7069,110.1446,109.6213,109.6879,46502.0
2022-05-17 10:00:00,115.29,115.58,115.01,115.34,75327.0,109.7069,109.9829,109.4405,109.7545,75327.0
2022-05-17 10:05:00,115.35,115.36,114.95,115.1,63571.0,109.764,109.7735,109.3834,109.5261,63571.0
2022-05-17 10:10:00,115.05,115.06,114.16,114.38,56003.0,109.4785,109.4881,108.6316,108.841,56003.0
2022-05-17 10:15:00,114.42,114.57,114.22,114.48,44399.0,108.8791,109.0218,108.6887,108.9361,44399.0
2022-05-17 10:20:00,114.54,114.62,113.96,114.07,38712.0,108.9932,109.0694,108.4413,108.546,38712.0
2022-05-17 10:25:00,114.1,114.15,113.7,113.73,34164.0,108.5745,108.6221,108.1939,108.2225,34164.0
2022-05-17 10:30:00,113.75,114.04,113.45,113.45,25456.0,108.2415,108.5175,107.956,107.956,25456.0
2022-05-17 10:35:00,113.49,113.49,113.09,113.17,50428.0,107.9941,107.9941,107.6135,107.6896,50428.0
2022-05-17 10:40:00,113.18,113.32,113.08,113.32,65688.0,107.6991,107.8323,107.6039,107.8323,65688.0
2022-05-17 10:45:00,113.31,113.36,113.12,113.22,26570.0,107.8228,107.8704,107.642,107.7372,26570.0
2022-05-17 10:50:00,113.17,113.42,113.07,113.34,38689.0,107.6896,107.9275,107.5944,107.8514,38689.0
2022-05-17 10:55:00,113.32,113.59,113.27,113.38,53999.0,107.8323,108.0892,107.7847,107.8894,53999.0
2022-05-17 11:00:00,113.39,113.84,113.37,113.84,58119.0,107.8989,108.3271,107.8799,108.3271,58119.0
2022-05-17 11:05:00,113.85,113.87,113.65,113.84,25354.0,108.3367,108.3557,108.1463,108.3271,25354.0
2022-05-17 11:10:00,113.85,113.86,113.65,113.83,28949.0,108.3367,108.3462,108.1463,108.3176,28949.0
2022-05-17 11:15:00,113.84,114.13,113.78,114.05,35155.0,108.3271,108.6031,108.27,108.527,35155.0
2022-05-17 11:20:00,114.07,114.21,114.02,114.13,36134.0,108.546,108.6792,108.4984,108.6031,36134.0
2022-05-17 11:25:00,114.13,114.3,113.98,114.21,35916.0,108.6031,108.7649,108.4604,108.6792,35916.0
2022-05-17 11:30:00,114.25,114.47,114.22,114.4,25281.0,108.7173,108.9266,108.6887,108.86,25281.0
2022-05-17 11:35:00,114.37,114.64,114.36,114.57,21306.0,108.8315,109.0884,108.822,109.0218,21306.0
2022-05-17 11:40:00,114.56,114.66,114.46,114.55,18137.0,109.0123,109.1074,108.9171,109.0028,18137.0
2022-05-17 11:45:00,114.56,114.64,114.39,114.5,28978.0,109.0123,109.0884,108.8505,108.9552,28978.0
2022-05-17 11:50:00,114.51,114.62,114.49,114.62,19197.0,108.9647,109.0694,108.9457,109.0694,19197.0
2022-05-17 11:55:00,114.62,114.63,114.46,114.58,37975.0,109.0694,109.0789,108.9171,109.0313,37975.0
2022-05-17 12:00:00,114.56,114.57,114.29,114.37,18495.0,109.0123,109.0218,108.7553,108.8315,18495.0
2022-05-17 12:05:00,114.37,114.37,114.05,114.22,21850.0,108.8315,108.8315,108.527,108.6887,21850.0
2022-05-17 12:10:00,114.2,114.21,114.03,114.05,18916.0,108.6697,108.6792,108.5079,108.527,18916.0
2022-05-17 12:15:00,114.02,114.34,114.02,114.22,17824.0,108.4984,108.8029,108.4984,108.6887,17824.0
2022-05-17 12:20:00,114.21,114.3,114.16,114.28,12742.0,108.6792,108.7649,108.6316,108.7458,12742.0
2022-05-17 12:25:00,114.3,114.47,114.26,114.39,13498.0,108.7649,108.9266,108.7268,108.8505,13498.0
2022-05-17 12:30:00,114.39,114.48,114.34,114.47,12916.0,108.8505,108.9361,108.8029,108.9266,12916.0
2022-05-17 12:35:00,114.48,114.56,114.37,114.39,16311.0,108.9361,109.0123,108.8315,108.8505,16311.0
2022-05-17 12:40:00,114.41,114.48,114.27,114.45,18750.0,108.8695,108.9361,108.7363,108.9076,18750.0
2022-05-17 12:45:00,114.45,114.58,114.39,114.52,18104.0,108.9076,109.0313,108.8505,108.9742,18104.0
2022-05-17 12:50:00,114.5,114.53,114.43,114.49,16958.0,108.9552,108.9837,108.8886,108.9457,16958.0
2022-05-17 12:55:00,114.5,114.52,114.44,114.45,13495.0,108.9552,108.9742,108.8981,108.9076,13495.0
2022-05-17 13:00:00,114.45,114.46,114.15,114.26,14197.0,108.9076,108.9171,108.6221,108.7268,14197.0
2022-05-17 13:05:00,114.25,114.57,114.25,114.53,16438.0,108.7173,109.0218,108.7173,108.9837,16438.0
2022-05-17 13:10:00,114.55,114.76,114.52,114.75,24488.0,109.0028,109.2026,108.9742,109.1931,24488.0
2022-05-17 13:15:00,114.74,114.92,114.74,114.89,20396.0,109.1836,109.3548,109.1836,109.3263,20396.0
2022-05-17 13:20:00,114.92,114.96,114.76,114.87,19672.0,109.3548,109.3929,109.2026,109.3073,19672.0
2022-05-17 13:25:00,114.88,114.99,114.8,114.9,27574.0,109.3168,109.4214,109.2406,109.3358,27574.0
2022-05-17 13:30:00,114.9,115.17,114.89,115.03,32741.0,109.3358,109.5927,109.3263,109.4595,32741.0
2022-05-17 13:35:00,115.04,115.16,114.93,115.0,20489.0,109.469,109.5832,109.3644,109.431,20489.0
2022-05-17 13:40:00,114.98,115.05,114.89,114.97,27592.0,109.4119,109.4785,109.3263,109.4024,27592.0
2022-05-17 13:45:00,114.95,115.01,114.87,114.95,44449.0,109.3834,109.4405,109.3073,109.3834,44449.0
2022-05-17 13:50:00,114.96,115.18,114.86,115.18,86047.0,109.3929,109.6022,109.2977,109.6022,86047.0
2022-05-17 13:55:00,115.17,115.26,115.01,115.02,51317.0,109.5927,109.6784,109.4405,109.45,51317.0
2022-05-17 14:00:00,115.04,115.14,114.86,115.04,43278.0,109.469,109.5642,109.2977,109.469,43278.0
2022-05-17 14:05:00,115.06,115.54,114.91,115.51,68398.0,109.4881,109.9448,109.3453,109.9163,68398.0
2022-05-17 14:10:00,115.47,115.47,114.56,114.75,51807.0,109.8782,109.8782,109.0123,109.1931,51807.0
2022-05-17 14:15:00,114.81,114.87,114.46,114.56,28219.0,109.2502,109.3073,108.9171,109.0123,28219.0
2022-05-17 14:20:00,114.55,114.59,114.13,114.54,30152.0,109.0028,109.0408,108.6031,108.9932,30152.0
2022-05-17 14:25:00,114.5,114.84,114.43,114.66,36134.0,108.9552,109.2787,108.8886,109.1074,36134.0
2022-05-17 14:30:00,114.61,114.89,114.38,114.45,40344.0,109.0599,109.3263,108.841,108.9076,40344.0
2022-05-17 14:35:00,114.42,114.81,114.29,114.81,27524.0,108.8791,109.2502,108.7553,109.2502,27524.0
2022-05-17 14:40:00,114.78,115.14,114.76,115.05,43404.0,109.2216,109.5642,109.2026,109.4785,43404.0
2022-05-17 14:45:00,115.09,115.59,115.06,115.52,47951.0,109.5166,109.9924,109.4881,109.9258,47951.0
2022-05-17 14:50:00,115.52,115.59,115.38,115.43,41872.0,109.9258,109.9924,109.7926,109.8401,41872.0
2022-05-17 14:55:00,115.45,115.64,115.38,115.46,33496.0,109.8592,110.04,109.7926,109.8687,33496.0
2022-05-17 15:00:00,115.49,116.01,115.43,116.0,59410.0,109.8972,110.3921,109.8401,110.3825,59410.0
2022-05-17 15:05:00,116.03,116.24,115.91,116.09,121469.0,110.4111,110.6109,110.2969,110.4682,121469.0
2022-05-17 15:10:00,116.07,116.1,115.75,115.98,44600.0,110.4491,110.4777,110.1446,110.3635,44600.0
2022-05-17 15:15:00,115.97,116.0,115.72,115.89,76904.0,110.354,110.3825,110.1161,110.2779,76904.0
2022-05-17 15:20:00,115.9,115.94,115.63,115.77,55988.0,110.2874,110.3254,110.0305,110.1637,55988.0
2022-05-17 15:25:00,115.77,115.89,115.54,115.66,42172.0,110.1637,110.2779,109.9448,110.059,42172.0
2022-05-17 15:30:00,115.65,115.83,115.53,115.77,69634.0,110.0495,110.2208,109.9353,110.1637,69634.0
2022-05-17 15:35:00,115.78,115.8,115.44,115.48,78794.0,110.1732,110.1922,109.8497,109.8877,78794.0
2022-05-17 15:40:00,115.48,115.72,115.39,115.62,97960.0,109.8877,110.1161,109.8021,110.0209,97960.0
2022-05-17 15:45:00,115.63,115.63,115.2,115.25,123393.0,110.0305,110.0305,109.6213,109.6689,123393.0
2022-05-17 15:50:00,115.26,115.7,115.26,115.64,137449.0,109.6784,110.0971,109.6784,110.04,137449.0
2022-05-17 15:55:00,115.63,115.93,115.6,115.9,322212.0,110.0305,110.3159,110.0019,110.2874,322212.0
2022-05-18 09:30:00,112.5,113.36,112.3,112.47,257154.0,107.052,107.8704,106.8617,107.0235,257154.0
2022-05-18 09:35:00,112.46,113.13,112.41,112.63,72258.0,107.014,107.6515,106.9664,107.1757,72258.0
2022-05-18 09:40:00,112.61,113.13,112.34,112.55,122023.0,107.1567,107.6515,106.8998,107.0996,122023.0
2022-05-18 09:45:00,112.51,112.7,112.24,112.45,70517.0,107.0615,107.2423,106.8046,107.0045,70517.0
2022-05-18 09:50:00,112.45,112.95,112.2,112.73,56717.0,107.0045,107.4802,106.7666,107.2709,56717.0
2022-05-18 09:55:00,112.71,112.75,111.86,111.94,74357.0,107.2519,107.2899,106.443,106.5191,74357.0
2022-05-18 10:00:00,111.97,112.7,111.84,112.68,100307.0,106.5477,107.2423,106.424,107.2233,100307.0
2022-05-18 10:05:00,112.68,112.8,112.19,112.33,57553.0,107.2233,107.3375,106.757,106.8903,57553.0
2022-05-18 10:10:00,112.3,112.72,112.3,112.63,58406.0,106.8617,107.2614,106.8617,107.1757,58406.0
2022-05-18 10:15:00,112.64,112.64,112.25,112.32,60750.0,107.1853,107.1853,106.8141,106.8807,60750.0
2022-05-18 10:20:00,112.3,112.63,112.28,112.61,38838.0,106.8617,107.1757,106.8427,107.1567,38838.0
2022-05-18 10:25:00,112.6,113.05,112.45,112.45,36243.0,107.1472,107.5754,107.0045,107.0045,36243.0
2022-05-18 10:30:00,112.3,112.45,112.25,112.42,59768.0,106.8617,107.0045,106.8141,106.9759,59768.0
2022-05-18 10:35:00,112.43,112.67,112.36,112.66,45754.0,106.9854,107.2138,106.9188,107.2043,45754.0
2022-05-18 10:40:00,112.66,112.79,112.4,112.79,43276.0,107.2043,107.328,106.9569,107.328,43276.0
2022-05-18 10:45:00,112.78,112.89,112.64,112.83,32770.0,107.3185,107.4231,107.1853,107.366,32770.0
2022-05-18 10:50:00,112.83,112.97,112.71,112.71,25517.0,107.366,107.4993,107.2519,107.2519,25517.0
2022-05-18 10:55:00,112.71,112.75,112.53,112.65,25716.0,107.2519,107.2899,107.0806,107.1948,25716.0
2022-05-18 11:00:00,112.61,112.61,112.27,112.32,151757.0,107.1567,107.1567,106.8332,106.8807,151757.0
2022-05-18 11:05:00,112.3,112.57,112.2,112.47,69579.0,106.8617,107.1186,106.7666,107.0235,69579.0
2022-05-18 11:10:00,112.48,112.5,112.25,112.27,26251.0,107.033,107.052,106.8141,106.8332,26251.0
2022-05-18 11:15:00,112.28,112.34,112.03,112.31,64897.0,106.8427,106.8998,106.6048,106.8712,64897.0
2022-05-18 11:20:00,112.29,112.29,112.01,112.12,64364.0,106.8522,106.8522,106.5858,106.6904,64364.0
2022-05-18 11:25:00,112.13,112.19,111.75,111.86,93932.0,106.6999,106.757,106.3384,106.443,93932.0
2022-05-18 11:30:00,111.87,111.87,111.55,111.73,110042.0,106.4525,106.4525,106.148,106.3193,110042.0
2022-05-18 11:35:00,111.78,111.87,111.6,111.67,35216.0,106.3669,106.4525,106.1956,106.2622,35216.0
2022-05-18 11:40:00,111.64,111.86,111.6,111.86,42612.0,106.2337,106.443,106.1956,106.443,42612.0
2022-05-18 11:45:00,111.84,111.88,111.6,111.71,29356.0,106.424,106.4621,106.1956,106.3003,29356.0
2022-05-18 11:50:00,111.71,111.81,111.3,111.3,47364.0,106.3003,106.3954,105.9101,105.9101,47364.0
2022-05-18 11:55:00,111.3,111.55,111.2,111.52,35287.0,105.9101,106.148,105.815,106.1195,35287.0
2022-05-18 12:00:00,111.52,111.56,111.2,111.32,55559.0,106.1195,106.1576,105.815,105.9292,55559.0
2022-05-18 12:05:00,111.3,111.36,110.96,111.06,47347.0,105.9101,105.9672,105.5866,105.6818,47347.0
2022-05-18 12:10:00,111.05,111.25,110.96,111.11,48542.0,105.6722,105.8626,105.5866,105.7293,48542.0
2022-05-18 12:15:00,111.08,111.24,111.0,111.02,35111.0,105.7008,105.853,105.6247,105.6437,35111.0
2022-05-18 12:20:00,111.04,111.07,110.61,110.69,45249.0,105.6627,105.6913,105.2536,105.3297,45249.0
2022-05-18 12:25:00,110.73,110.8,110.59,110.69,28663.0,105.3677,105.4344,105.2345,105.3297,28663.0
2022-05-18 12:30:00,110.7,110.95,110.65,110.95,28207.0,105.3392,105.5771,105.2916,105.5771,28207.0
2022-05-18 12:35:00,110.95,110.97,110.72,110.83,30920.0,105.5771,105.5961,105.3582,105.4629,30920.0
2022-05-18 12:40:00,110.82,110.93,110.65,110.71,34105.0,105.4534,105.5581,105.2916,105.3487,34105.0
2022-05-18 12:45:00,110.72,111.03,110.63,111.01,44161.0,105.3582,105.6532,105.2726,105.6342,44161.0
2022-05-18 12:50:00,111.01,111.3,111.0,111.24,20973.0,105.6342,105.9101,105.6247,105.853,20973.0
2022-05-18 12:55:00,111.22,111.32,111.15,111.25,13362.0,105.834,105.9292,105.7674,105.8626,13362.0
2022-05-18 13:00:00,111.22,111.24,111.04,111.07,17109.0,105.834,105.853,105.6627,105.6913,17109.0
2022-05-18 13:05:00,111.06,111.06,110.62,110.62,20332.0,105.6818,105.6818,105.2631,105.2631,20332.0
2022-05-18 13:10:00,110.64,110.68,110.5,110.55,20089.0,105.2821,105.3202,105.1489,105.1965,20089.0
2022-05-18 13:15:00,110.54,110.59,110.2,110.2,29196.0,105.1869,105.2345,104.8634,104.8634,29196.0
2022-05-18 13:20:00,110.2,110.41,110.2,110.26,27700.0,104.8634,105.0632,104.8634,104.9205,27700.0
2022-05-18 13:25:00,110.26,110.3,110.13,110.25,30879.0,104.9205,104.9586,104.7968,104.911,30879.0
2022-05-18 13:30:00,110.24,110.37,110.16,110.31,26971.0,104.9015,105.0252,104.8253,104.9681,26971.0
2022-05-18 13:35:00,110.34,110.4,110.01,110.16,35420.0,104.9966,105.0537,104.6826,104.8253,35420.0
2022-05-18 13:40:00,110.12,110.12,109.65,109.74,43284.0,104.7873,104.7873,104.34,104.4257,43284.0
2022-05-18 13:45:00,109.76,109.79,109.54,109.57,33957.0,104.4447,104.4733,104.2354,104.2639,33957.0
2022-05-18 13:50:00,109.57,109.58,109.4,109.47,40934.0,104.2639,104.2734,104.1022,104.1688,40934.0
2022-05-18 13:55:00,109.49,109.58,109.33,109.54,22116.0,104.1878,104.2734,104.0355,104.2354,22116.0
2022-05-18 14:00:00,109.55,109.75,109.51,109.67,27924.0,104.2449,104.4352,104.2068,104.3591,27924.0
2022-05-18 14:05:00,109.69,109.8,109.56,109.79,24329.0,104.3781,104.4828,104.2544,104.4733,24329.0
2022-05-18 14:10:00,109.82,109.86,109.69,109.72,14592.0,104.5018,104.5399,104.3781,104.4067,14592.0
2022-05-18 14:15:00,109.77,109.9,109.63,109.78,32486.0,104.4542,104.5779,104.321,104.4638,32486.0
2022-05-18 14:20:00,109.77,109.88,109.6,109.68,28165.0,104.4542,104.5589,104.2925,104.3686,28165.0
2022-05-18 14:25:00,109.68,110.0,109.67,110.0,25881.0,104.3686,104.6731,104.3591,104.6731,25881.0
2022-05-18 14:30:00,109.98,110.1,109.76,109.83,35523.0,104.6541,104.7683,104.4447,104.5113,35523.0
2022-05-18 14:35:00,109.8,109.85,109.56,109.76,42844.0,104.4828,104.5304,104.2544,104.4447,42844.0
2022-05-18 14:40:00,109.74,109.9,109.59,109.68,36755.0,104.4257,104.5779,104.283,104.3686,36755.0
2022-05-18 14:45:00,109.66,109.9,109.51,109.78,29280.0,104.3496,104.5779,104.2068,104.4638,29280.0
2022-05-18 14:50:00,109.77,109.89,109.51,109.53,32503.0,104.4542,104.5684,104.2068,104.2259,32503.0
2022-05-18 14:55:00,109.54,109.57,109.18,109.3,85388.0,104.2354,104.2639,103.8928,104.007,85388.0
2022-05-18 15:00:00,109.29,109.74,109.29,109.63,88528.0,103.9975,104.4257,103.9975,104.321,88528.0
2022-05-18 15:05:00,109.61,109.79,109.55,109.58,76098.0,104.302,104.4733,104.2449,104.2734,76098.0
2022-05-18 15:10:00,109.58,109.65,109.36,109.38,63801.0,104.2734,104.34,104.0641,104.0831,63801.0
2022-05-18 15:15:00,109.36,109.48,109.21,109.39,98130.0,104.0641,104.1783,103.9214,104.0926,98130.0
2022-05-18 15:20:00,109.4,109.54,109.05,109.08,118297.0,104.1022,104.2354,103.7691,103.7976,118297.0
2022-05-18 15:25:00,109.09,109.16,108.85,109.16,84000.0,103.8072,103.8738,103.5788,103.8738,84000.0
2022-05-18 15:30:00,109.14,109.25,108.86,108.9,81123.0,103.8547,103.9594,103.5883,103.6264,81123.0
2022-05-18 15:35:00,108.88,109.72,108.87,109.55,110116.0,103.6073,104.4067,103.5978,104.2449,110116.0
2022-05-18 15:40:00,109.56,109.66,108.93,109.01,124458.0,104.2544,104.3496,103.6549,103.731,124458.0
2022-05-18 15:45:00,109.03,109.11,108.78,108.93,174126.0,103.7501,103.8262,103.5122,103.6549,174126.0
2022-05-18 15:50:00,108.95,109.28,108.89,108.95,181851.0,103.6739,103.988,103.6168,103.6739,181851.0
2022-05-18 15:55:00,108.96,109.52,108.95,109.45,383437.0,103.6835,104.2163,103.6739,104.1497,383437.0
2022-05-19 09:30:00,108.95,109.03,108.2,108.34,159054.0,103.6739,103.7501,102.9603,103.0935,159054.0
2022-05-19 09:35:00,108.24,108.61,108.02,108.44,76019.0,102.9983,103.3504,102.789,103.1886,76019.0
2022-05-19 09:40:00,108.34,108.46,107.53,107.65,150085.0,103.0935,103.2077,102.3227,102.4369,150085.0
2022-05-19 09:45:00,107.68,107.9,107.28,107.62,73970.0,102.4654,102.6748,102.0848,102.4084,73970.0
2022-05-19 09:50:00,107.6,108.31,107.56,108.06,66842.0,102.3893,103.0649,102.3513,102.827,66842.0
2022-05-19 09:55:00,108.08,108.52,108.02,108.15,56244.0,102.8461,103.2648,102.789,102.9127,56244.0
2022-05-19 10:00:00,108.22,109.11,108.18,108.8,64290.0,102.9793,103.8262,102.9412,103.5312,64290.0
2022-05-19 10:05:00,108.79,108.95,108.32,108.54,44274.0,103.5217,103.6739,103.0745,103.2838,44274.0
2022-05-19 10:10:00,108.54,108.98,108.4,108.52,50927.0,103.2838,103.7025,103.1506,103.2648,50927.0
2022-05-19 10:15:00,108.54,109.0,108.24,108.28,72488.0,103.2838,103.7215,102.9983,103.0364,72488.0
2022-05-19 10:20:00,108.3,108.72,108.28,108.51,102524.0,103.0554,103.4551,103.0364,103.2553,102524.0
2022-05-19 10:25:00,108.5,108.59,107.95,108.02,98251.0,103.2457,103.3314,102.7224,102.789,98251.0
2022-05-19 10:30:00,107.97,108.46,107.65,108.43,82299.0,102.7414,103.2077,102.4369,103.1791,82299.0
2022-05-19 10:35:00,108.4,108.59,107.74,107.89,116370.0,103.1506,103.3314,102.5225,102.6653,116370.0
2022-05-19 10:40:00,107.83,108.02,107.41,107.7,55628.0,102.6082,102.789,102.2085,102.4845,55628.0
2022-05-19 10:45:00,107.72,107.82,107.42,107.55,58173.0,102.5035,102.5987,102.218,102.3417,58173.0
2022-05-19 10:50:00,107.51,108.22,107.43,108.18,44451.0,102.3037,102.9793,102.2276,102.9412,44451.0
2022-05-19 10:55:00,108.2,108.31,107.83,107.99,49816.0,102.9603,103.0649,102.6082,102.7604,49816.0
2022-05-19 11:00:00,108.04,108.17,107.84,107.94,49054.0,102.808,102.9317,102.6177,102.7129,49054.0
2022-05-19 11:05:00,107.96,108.02,107.63,108.02,47309.0,102.7319,102.789,102.4179,102.789,47309.0
2022-05-19 11:10:00,108.01,108.33,107.7,107.74,50864.0,102.7795,103.084,102.4845,102.5225,50864.0
2022-05-19 11:15:00,107.73,107.82,107.47,107.74,76277.0,102.513,102.5987,102.2656,102.5225,76277.0
2022-05-19 11:20:00,107.74,107.81,107.59,107.77,53340.0,102.5225,102.5892,102.3798,102.5511,53340.0
2022-05-19 11:25:00,107.77,107.77,107.59,107.65,78887.0,102.5511,102.5511,102.3798,102.4369,78887.0
2022-05-19 11:30:00,107.68,108.3,107.68,108.3,60380.0,102.4654,103.0554,102.4654,103.0554,60380.0
2022-05-19 11:35:00,108.33,108.69,108.19,108.58,53342.0,103.084,103.4265,102.9507,103.3219,53342.0
2022-05-19 11:40:00,108.62,108.89,108.59,108.87,57624.0,103.3599,103.6168,103.3314,103.5978,57624.0
2022-05-19 11:45:00,108.89,108.89,108.6,108.67,92648.0,103.6168,103.6168,103.3409,103.4075,92648.0
2022-05-19 11:50:00,108.69,108.7,108.32,108.43,51070.0,103.4265,103.4361,103.0745,103.1791,51070.0
2022-05-19 11:55:00,108.41,108.42,108.18,108.38,40926.0,103.1601,103.1696,102.9412,103.1315,40926.0
2022-05-19 12:00:00,108.4,108.6,108.24,108.38,45607.0,103.1506,103.3409,102.9983,103.1315,45607.0
2022-05-19 12:05:00,108.36,108.62,108.3,108.52,37462.0,103.1125,103.3599,103.0554,103.2648,37462.0
2022-05-19 12:10:00,108.55,108.57,108.3,108.33,43106.0,103.2933,103.3123,103.0554,103.084,43106.0
2022-05-19 12:15:00,108.4,108.53,108.12,108.18,40165.0,103.1506,103.2743,102.8841,102.9412,40165.0
2022-05-19 12:20:00,108.14,108.25,107.88,108.16,33598.0,102.9032,103.0078,102.6558,102.9222,33598.0
2022-05-19 12:25:00,108.17,108.37,108.12,108.29,27506.0,102.9317,103.122,102.8841,103.0459,27506.0
2022-05-19 12:30:00,108.28,108.33,108.02,108.16,38478.0,103.0364,103.084,102.789,102.9222,38478.0
2022-05-19 12:35:00,108.18,108.18,107.65,107.66,31836.0,102.9412,102.9412,102.4369,102.4464,31836.0
2022-05-19 12:40:00,107.63,107.64,107.23,107.29,96483.0,102.4179,102.4274,102.0372,102.0943,96483.0
2022-05-19 12:45:00,107.28,107.36,107.13,107.3,67173.0,102.0848,102.1609,101.9421,102.1038,67173.0
2022-05-19 12:50:00,107.31,107.45,107.17,107.17,45022.0,102.1134,102.2466,101.9801,101.9801,45022.0
2022-05-19 12:55:00,107.13,107.4,107.06,107.33,32711.0,101.9421,102.199,101.8755,102.1324,32711.0
2022-05-19 13:00:00,107.31,107.39,107.1,107.21,34201.0,102.1134,102.1895,101.9135,102.0182,34201.0
2022-05-19 13:05:00,107.22,107.48,107.06,107.14,17467.0,102.0277,102.2751,101.8755,101.9516,17467.0
2022-05-19 13:10:00,107.15,107.16,106.76,106.88,35714.0,101.9611,101.9706,101.59,101.7042,35714.0
2022-05-19 13:15:00,106.89,107.18,106.76,107.17,29982.0,101.7137,101.9897,101.59,101.9801,29982.0
2022-05-19 13:20:00,107.18,107.31,106.95,107.27,37510.0,101.9897,102.1134,101.7708,102.0753,37510.0
2022-05-19 13:25:00,107.3,107.4,107.13,107.16,31886.0,102.1038,102.199,101.9421,101.9706,31886.0
2022-05-19 13:30:00,107.18,107.6,107.15,107.32,83517.0,101.9897,102.3893,101.9611,102.1229,83517.0
2022-05-19 13:35:00,107.23,107.46,107.19,107.41,29595.0,102.0372,102.2561,101.9992,102.2085,29595.0
2022-05-19 13:40:00,107.39,107.57,107.2,107.43,53102.0,102.1895,102.3608,102.0087,102.2276,53102.0
2022-05-19 13:45:00,107.46,107.55,107.01,107.02,33611.0,102.2561,102.3417,101.8279,101.8374,33611.0
2022-05-19 13:50:00,107.03,107.78,106.98,107.73,46112.0,101.8469,102.5606,101.7993,102.513,46112.0
2022-05-19 13:55:00,107.74,108.28,107.74,108.07,49785.0,102.5225,103.0364,102.5225,102.8366,49785.0
2022-05-19 14:00:00,108.09,108.13,107.73,107.79,37910.0,102.8556,102.8937,102.513,102.5701,37910.0
2022-05-19 14:05:00,107.79,107.79,107.5,107.55,44394.0,102.5701,102.5701,102.2942,102.3417,44394.0
2022-05-19 14:10:00,107.58,107.82,107.54,107.71,39456.0,102.3703,102.5987,102.3322,102.494,39456.0
2022-05-19 14:15:00,107.74,107.91,107.49,107.51,31037.0,102.5225,102.6843,102.2846,102.3037,31037.0
2022-05-19 14:20:00,107.45,107.83,107.38,107.66,28171.0,102.2466,102.6082,102.18,102.4464,28171.0
2022-05-19 14:25:00,107.65,107.8,107.48,107.7,33095.0,102.4369,102.5796,102.2751,102.4845,33095.0
2022-05-19 14:30:00,107.62,107.85,107.54,107.75,29706.0,102.4084,102.6272,102.3322,102.5321,29706.0
2022-05-19 14:35:00,107.71,108.17,107.57,108.0,35058.0,102.494,102.9317,102.3608,102.7699,35058.0
2022-05-19 14:40:00,107.95,107.95,107.5,107.91,26523.0,102.7224,102.7224,102.2942,102.6843,26523.0
2022-05-19 14:45:00,107.91,108.19,107.8,108.18,26309.0,102.6843,102.9507,102.5796,102.9412,26309.0
2022-05-19 14:50:00,108.18,108.3,107.99,108.2,34456.0,102.9412,103.0554,102.7604,102.9603,34456.0
2022-05-19 14:55:00,108.19,108.23,107.93,108.2,24724.0,102.9507,102.9888,102.7033,102.9603,24724.0
2022-05-19 15:00:00,108.17,108.62,108.16,108.48,60028.0,102.9317,103.3599,102.9222,103.2267,60028.0
2022-05-19 15:05:00,108.48,108.52,108.19,108.19,26360.0,103.2267,103.2648,102.9507,102.9507,26360.0
2022-05-19 15:10:00,108.17,108.25,107.92,108.06,50798.0,102.9317,103.0078,102.6938,102.827,50798.0
2022-05-19 15:15:00,108.1,108.12,107.75,107.89,46909.0,102.8651,102.8841,102.5321,102.6653,46909.0
2022-05-19 15:20:00,107.89,107.89,107.41,107.42,53820.0,102.6653,102.6653,102.2085,102.218,53820.0
2022-05-19 15:25:00,107.43,107.57,107.13,107.16,41551.0,102.2276,102.3608,101.9421,101.9706,41551.0
2022-05-19 15:30:00,107.15,107.3,107.01,107.02,101993.0,101.9611,102.1038,101.8279,101.8374,101993.0
2022-05-19 15:35:00,107.02,107.04,106.73,106.84,91805.0,101.8374,101.8564,101.5615,101.6661,91805.0
2022-05-19 15:40:00,106.84,106.9,106.55,106.82,141001.0,101.6661,101.7232,101.3902,101.6471,141001.0
2022-05-19 15:45:00,106.84,107.01,106.43,106.66,181257.0,101.6661,101.8279,101.276,101.4948,181257.0
2022-05-19 15:50:00,106.63,106.7,106.33,106.52,226618.0,101.4663,101.5329,101.1808,101.3616,226618.0
2022-05-19 15:55:00,106.55,106.66,106.28,106.44,527383.0,101.3902,101.4948,101.1332,101.2855,527383.0
2022-05-20 09:30:00,108.67,109.17,108.0,108.42,518853.0,103.4075,103.8833,102.7699,103.1696,518853.0
2022-05-20 09:35:00,108.37,108.85,107.52,108.65,121753.0,103.122,103.5788,102.3132,103.3885,121753.0
2022-05-20 09:40:00,108.62,109.49,108.3,109.49,95186.0,103.3599,104.1878,103.0554,104.1878,95186.0
2022-05-20 09:45:00,109.48,109.69,109.04,109.04,157735.0,104.1783,104.3781,103.7596,103.7596,157735.0
2022-05-20 09:50:00,109.02,109.31,108.59,108.77,61195.0,103.7406,104.0165,103.3314,103.5027,61195.0
2022-05-20 09:55:00,108.75,108.92,108.51,108.65,72050.0,103.4836,103.6454,103.2553,103.3885,72050.0
2022-05-20 10:00:00,108.62,108.79,108.21,108.4,91790.0,103.3599,103.5217,102.9698,103.1506,91790.0
2022-05-20 10:05:00,108.4,108.47,107.96,108.22,61345.0,103.1506,103.2172,102.7319,102.9793,61345.0
2022-05-20 10:10:00,108.18,108.58,108.09,108.46,47721.0,102.9412,103.3219,102.8556,103.2077,47721.0
2022-05-20 10:15:00,108.45,108.74,108.42,108.62,43616.0,103.1982,103.4741,103.1696,103.3599,43616.0
2022-05-20 10:20:00,108.62,108.74,108.42,108.73,36787.0,103.3599,103.4741,103.1696,103.4646,36787.0
2022-05-20 10:25:00,108.75,109.17,108.53,109.04,36910.0,103.4836,103.8833,103.2743,103.7596,36910.0
2022-05-20 10:30:00,109.0,109.04,108.73,108.82,40056.0,103.7215,103.7596,103.4646,103.5502,40056.0
2022-05-20 10:35:00,108.82,109.0,108.66,108.73,49292.0,103.5502,103.7215,103.398,103.4646,49292.0
2022-05-20 10:40:00,108.7,108.94,108.57,108.78,43330.0,103.4361,103.6644,103.3123,103.5122,43330.0
2022-05-20 10:45:00,108.78,108.88,108.54,108.61,29751.0,103.5122,103.6073,103.2838,103.3504,29751.0
2022-05-20 10:50:00,108.62,108.66,108.15,108.17,52474.0,103.3599,103.398,102.9127,102.9317,52474.0
2022-05-20 10:55:00,108.17,108.21,107.9,108.05,41975.0,102.9317,102.9698,102.6748,102.8175,41975.0
2022-05-20 11:00:00,108.07,108.07,107.8,107.87,102570.0,102.8366,102.8366,102.5796,102.6462,102570.0
2022-05-20 11:05:00,107.88,107.89,107.27,107.29,74974.0,102.6558,102.6653,102.0753,102.0943,74974.0
2022-05-20 11:10:00,107.26,107.44,107.06,107.44,56565.0,102.0658,102.2371,101.8755,102.2371,56565.0
2022-05-20 11:15:00,107.43,107.43,107.05,107.27,46165.0,102.2276,102.2276,101.866,102.0753,46165.0
2022-05-20 11:20:00,107.26,107.44,107.24,107.31,40882.0,102.0658,102.2371,102.0468,102.1134,40882.0
2022-05-20 11:25:00,107.3,107.77,107.3,107.51,36340.0,102.1038,102.5511,102.1038,102.3037,36340.0
2022-05-20 11:30:00,107.53,107.86,107.42,107.54,43737.0,102.3227,102.6367,102.218,102.3322,43737.0
2022-05-20 11:35:00,107.55,107.55,107.11,107.31,40556.0,102.3417,102.3417,101.923,102.1134,40556.0
2022-05-20 11:40:00,107.32,107.53,107.03,107.03,32528.0,102.1229,102.3227,101.8469,101.8469,32528.0
2022-05-20 11:45:00,107.03,107.64,107.03,107.62,23873.0,101.8469,102.4274,101.8469,102.4084,23873.0
2022-05-20 11:50:00,107.59,107.8,107.52,107.67,21955.0,102.3798,102.5796,102.3132,102.4559,21955.0
2022-05-20 11:55:00,107.66,107.82,107.46,107.47,31169.0,102.4464,102.5987,102.2561,102.2656,31169.0
2022-05-20 12:00:00,107.43,107.46,107.1,107.18,24750.0,102.2276,102.2561,101.9135,101.9897,24750.0
2022-05-20 12:05:00,107.16,107.28,106.75,106.76,31923.0,101.9706,102.0848,101.5805,101.59,31923.0
2022-05-20 12:10:00,106.72,106.74,106.37,106.5,93247.0,101.5519,101.571,101.2189,101.3426,93247.0
2022-05-20 12:15:00,106.48,106.57,106.31,106.31,43762.0,101.3236,101.4092,101.1618,101.1618,43762.0
2022-05-20 12:20:00,106.34,106.43,106.23,106.29,97615.0,101.1903,101.276,101.0857,101.1428,97615.0
2022-05-20 12:25:00,106.28,106.28,106.02,106.09,47509.0,101.1332,101.1332,100.8858,100.9524,47509.0
2022-05-20 12:30:00,106.09,106.21,105.95,105.95,55293.0,100.9524,101.0666,100.8192,100.8192,55293.0
2022-05-20 12:35:00,105.96,106.02,105.82,105.9,49811.0,100.8287,100.8858,100.6955,100.7716,49811.0
2022-05-20 12:40:00,105.89,105.96,105.77,105.79,32612.0,100.7621,100.8287,100.6479,100.667,32612.0
2022-05-20 12:45:00,105.78,105.86,105.63,105.74,99437.0,100.6575,100.7336,100.5147,100.6194,99437.0
2022-05-20 12:50:00,105.76,105.87,105.52,105.64,41253.0,100.6384,100.7431,100.41,100.5242,41253.0
2022-05-20 12:55:00,105.64,106.01,105.64,105.69,43594.0,100.5242,100.8763,100.5242,100.5718,43594.0
2022-05-20 13:00:00,105.66,105.78,105.41,105.68,32974.0,100.5433,100.6575,100.3054,100.5623,32974.0
2022-05-20 13:05:00,105.69,105.86,105.34,105.37,33747.0,100.5718,100.7336,100.2388,100.2673,33747.0
2022-05-20 13:10:00,105.38,105.46,105.22,105.3,61737.0,100.2768,100.353,100.1246,100.2007,61737.0
2022-05-20 13:15:00,105.33,105.42,105.09,105.09,41372.0,100.2292,100.3149,100.0009,100.0009,41372.0
2022-05-20 13:20:00,105.07,105.37,105.07,105.23,27655.0,99.9818,100.2673,99.9818,100.1341,27655.0
2022-05-20 13:25:00,105.17,105.26,105.09,105.13,28044.0,100.077,100.1626,100.0009,100.0389,28044.0
2022-05-20 13:30:00,105.12,105.89,105.09,105.86,58487.0,100.0294,100.7621,100.0009,100.7336,58487.0
2022-05-20 13:35:00,105.84,105.84,105.46,105.47,73315.0,100.7146,100.7146,100.353,100.3625,73315.0
2022-05-20 13:40:00,105.48,105.51,105.32,105.48,36913.0,100.372,100.4005,100.2197,100.372,36913.0
2022-05-20 13:45:00,105.46,105.97,105.36,105.8,59740.0,100.353,100.8383,100.2578,100.6765,59740.0
2022-05-20 13:50:00,105.78,106.37,105.72,106.23,23278.0,100.6575,101.2189,100.6004,101.0857,23278.0
2022-05-20 13:55:00,106.24,106.35,105.88,105.93,45374.0,101.0952,101.1999,100.7526,100.8002,45374.0
2022-05-20 14:00:00,105.92,106.08,105.83,105.91,30746.0,100.7907,100.9429,100.705,100.7812,30746.0
2022-05-20 14:05:00,105.88,105.93,105.58,105.82,26005.0,100.7526,100.8002,100.4671,100.6955,26005.0
2022-05-20 14:10:00,105.85,106.21,105.85,106.1,48663.0,100.7241,101.0666,100.7241,100.962,48663.0
2022-05-20 14:15:00,106.08,106.22,105.77,105.83,30904.0,100.9429,101.0761,100.6479,100.705,30904.0
2022-05-20 14:20:00,105.8,106.0,105.66,105.88,32497.0,100.6765,100.8668,100.5433,100.7526,32497.0
2022-05-20 14:25:00,105.87,105.93,105.72,105.81,40796.0,100.7431,100.8002,100.6004,100.686,40796.0
2022-05-20 14:30:00,105.8,105.88,105.3,105.51,54753.0,100.6765,100.7526,100.2007,100.4005,54753.0
2022-05-20 14:35:00,105.5,105.85,105.48,105.65,36471.0,100.391,100.7241,100.372,100.5338,36471.0
2022-05-20 14:40:00,105.6,106.19,105.6,106.17,49550.0,100.4862,101.0476,100.4862,101.0286,49550.0
2022-05-20 14:45:00,106.12,106.29,105.9,106.28,28643.0,100.981,101.1428,100.7716,101.1332,28643.0
2022-05-20 14:50:00,106.28,106.92,106.23,106.72,41807.0,101.1332,101.7422,101.0857,101.5519,41807.0
2022-05-20 14:55:00,106.72,106.83,106.4,106.41,50927.0,101.5519,101.6566,101.2474,101.2569,50927.0
2022-05-20 15:00:00,106.4,106.58,106.13,106.25,50864.0,101.2474,101.4187,100.9905,101.1047,50864.0
2022-05-20 15:05:00,106.26,106.41,106.13,106.22,33710.0,101.1142,101.2569,100.9905,101.0761,33710.0
2022-05-20 15:10:00,106.23,106.23,106.03,106.14,39680.0,101.0857,101.0857,100.8953,101.0,39680.0
2022-05-20 15:15:00,106.15,106.34,106.01,106.2,35048.0,101.0095,101.1903,100.8763,101.0571,35048.0
2022-05-20 15:20:00,106.22,106.54,106.22,106.42,60237.0,101.0761,101.3807,101.0761,101.2665,60237.0
2022-05-20 15:25:00,106.47,106.95,106.35,106.91,50748.0,101.314,101.7708,101.1999,101.7327,50748.0
2022-05-20 15:30:00,106.92,107.28,106.69,107.27,69875.0,101.7422,102.0848,101.5234,102.0753,69875.0
2022-05-20 15:35:00,107.25,107.7,107.11,107.39,93551.0,102.0563,102.4845,101.923,102.1895,93551.0
2022-05-20 15:40:00,107.38,107.95,107.35,107.6,61888.0,102.18,102.7224,102.1514,102.3893,61888.0
2022-05-20 15:45:00,107.62,107.84,107.35,107.75,96316.0,102.4084,102.6177,102.1514,102.5321,96316.0
2022-05-20 15:50:00,107.76,108.11,107.65,107.9,130977.0,102.5416,102.8746,102.4369,102.6748,130977.0
2022-05-20 15:55:00,107.91,108.07,107.75,108.0,267242.0,102.6843,102.8366,102.5321,102.7699,267242.0
2022-05-23 09:30:00,107.47,108.33,107.14,107.44,194942.0,102.2656,103.084,101.9516,102.2371,194942.0
2022-05-23 09:35:00,107.43,107.49,107.0,107.21,46857.0,102.2276,102.2846,101.8184,102.0182,46857.0
2022-05-23 09:40:00,107.23,107.59,107.04,107.36,64999.0,102.0372,102.3798,101.8564,102.1609,64999.0
2022-05-23 09:45:00,107.37,107.52,107.08,107.38,52514.0,102.1705,102.3132,101.8945,102.18,52514.0
2022-05-23 09:50:00,107.34,107.72,107.2,107.26,58162.0,102.1419,102.5035,102.0087,102.0658,58162.0
2022-05-23 09:55:00,107.3,107.39,106.44,106.53,55096.0,102.1038,102.1895,101.2855,101.3711,55096.0
2022-05-23 10:00:00,106.56,106.58,105.82,106.06,51726.0,101.3997,101.4187,100.6955,100.9239,51726.0
2022-05-23 10:05:00,106.11,106.33,105.94,106.14,36185.0,100.9715,101.1808,100.8097,101.0,36185.0
2022-05-23 10:10:00,106.12,106.49,106.06,106.34,43648.0,100.981,101.3331,100.9239,101.1903,43648.0
2022-05-23 10:15:00,106.37,106.71,106.01,106.71,35207.0,101.2189,101.5424,100.8763,101.5424,35207.0
2022-05-23 10:20:00,106.64,106.66,106.26,106.48,43047.0,101.4758,101.4948,101.1142,101.3236,43047.0
2022-05-23 10:25:00,106.47,106.47,105.89,106.32,41080.0,101.314,101.314,100.7621,101.1713,41080.0
2022-05-23 10:30:00,106.54,106.79,106.28,106.79,36059.0,101.3807,101.6185,101.1332,101.6185,36059.0
2022-05-23 10:35:00,106.81,107.05,106.69,106.95,59323.0,101.6376,101.866,101.5234,101.7708,59323.0
2022-05-23 10:40:00,106.95,107.18,106.88,107.02,81661.0,101.7708,101.9897,101.7042,101.8374,81661.0
2022-05-23 10:45:00,107.06,107.27,106.91,107.04,76924.0,101.8755,102.0753,101.7327,101.8564,76924.0
2022-05-23 10:50:00,107.01,107.02,106.56,106.95,71563.0,101.8279,101.8374,101.3997,101.7708,71563.0
2022-05-23 10:55:00,106.92,107.14,106.91,107.06,41793.0,101.7422,101.9516,101.7327,101.8755,41793.0
2022-05-23 11:00:00,107.06,107.27,106.9,107.2,86761.0,101.8755,102.0753,101.7232,102.0087,86761.0
2022-05-23 11:05:00,107.21,107.48,107.13,107.16,21881.0,102.0182,102.2751,101.9421,101.9706,21881.0
2022-05-23 11:10:00,107.17,107.48,107.06,107.38,35707.0,101.9801,102.2751,101.8755,102.18,35707.0
2022-05-23 11:15:00,107.35,107.64,107.28,107.32,43454.0,102.1514,102.4274,102.0848,102.1229,43454.0
2022-05-23 11:20:00,107.31,107.53,107.27,107.44,58510.0,102.1134,102.3227,102.0753,102.2371,58510.0
2022-05-23 11:25:00,107.43,107.46,107.18,107.36,30637.0,102.2276,102.2561,101.9897,102.1609,30637.0
2022-05-23 11:30:00,107.36,107.68,107.28,107.67,49064.0,102.1609,102.4654,102.0848,102.4559,49064.0
2022-05-23 11:35:00,107.67,107.79,107.6,107.73,42861.0,102.4559,102.5701,102.3893,102.513,42861.0
2022-05-23 11:40:00,107.77,107.92,107.69,107.81,27262.0,102.5511,102.6938,102.475,102.5892,27262.0
2022-05-23 11:45:00,107.86,107.93,107.55,107.68,23547.0,102.6367,102.7033,102.3417,102.4654,23547.0
2022-05-23 11:50:00,107.72,107.75,107.59,107.7,30845.0,102.5035,102.5321,102.3798,102.4845,30845.0
2022-05-23 11:55:00,107.7,107.72,107.53,107.55,30810.0,102.4845,102.5035,102.3227,102.3417,30810.0
2022-05-23 12:00:00,107.57,107.8,107.5,107.75,30955.0,102.3608,102.5796,102.2942,102.5321,30955.0
2022-05-23 12:05:00,107.79,107.86,107.68,107.77,41877.0,102.5701,102.6367,102.4654,102.5511,41877.0
2022-05-23 12:10:00,107.77,107.82,107.57,107.64,23022.0,102.5511,102.5987,102.3608,102.4274,23022.0
2022-05-23 12:15:00,107.65,107.74,107.52,107.66,22651.0,102.4369,102.5225,102.3132,102.4464,22651.0
2022-05-23 12:20:00,107.64,107.91,107.58,107.89,31782.0,102.4274,102.6843,102.3703,102.6653,31782.0
2022-05-23 12:25:00,107.88,107.92,107.73,107.75,36343.0,102.6558,102.6938,102.513,102.5321,36343.0
2022-05-23 12:30:00,107.78,107.79,107.55,107.76,29307.0,102.5606,102.5701,102.3417,102.5416,29307.0
2022-05-23 12:35:00,107.77,108.04,107.66,107.99,47414.0,102.5511,102.808,102.4464,102.7604,47414.0
2022-05-23 12:40:00,107.98,108.0,107.73,107.94,29295.0,102.7509,102.7699,102.513,102.7129,29295.0
2022-05-23 12:45:00,107.96,108.02,107.44,107.46,20290.0,102.7319,102.789,102.2371,102.2561,20290.0
2022-05-23 12:50:00,107.48,107.62,107.48,107.51,26988.0,102.2751,102.4084,102.2751,102.3037,26988.0
2022-05-23 12:55:00,107.51,107.54,107.4,107.45,40790.0,102.3037,102.3322,102.199,102.2466,40790.0
2022-05-23 13:00:00,107.44,107.47,107.26,107.29,51752.0,102.2371,102.2656,102.0658,102.0943,51752.0
2022-05-23 13:05:00,107.27,107.47,107.2,107.47,22712.0,102.0753,102.2656,102.0087,102.2656,22712.0
2022-05-23 13:10:00,107.44,107.52,107.38,107.48,23767.0,102.2371,102.3132,102.18,102.2751,23767.0
2022-05-23 13:15:00,107.46,107.46,107.3,107.37,19303.0,102.2561,102.2561,102.1038,102.1705,19303.0
2022-05-23 13:20:00,107.35,107.4,107.18,107.28,35011.0,102.1514,102.199,101.9897,102.0848,35011.0
2022-05-23 13:25:00,107.28,107.49,107.22,107.43,38639.0,102.0848,102.2846,102.0277,102.2276,38639.0
2022-05-23 13:30:00,107.4,107.42,107.26,107.29,33611.0,102.199,102.218,102.0658,102.0943,33611.0
2022-05-23 13:35:00,107.28,107.55,107.25,107.5,20632.0,102.0848,102.3417,102.0563,102.2942,20632.0
2022-05-23 13:40:00,107.51,107.62,107.4,107.43,18541.0,102.3037,102.4084,102.199,102.2276,18541.0
2022-05-23 13:45:00,107.46,107.8,107.43,107.65,29362.0,102.2561,102.5796,102.2276,102.4369,29362.0
2022-05-23 13:50:00,107.63,107.73,107.53,107.63,17224.0,102.4179,102.513,102.3227,102.4179,17224.0
2022-05-23 13:55:00,107.65,107.79,107.6,107.7,31812.0,102.4369,102.5701,102.3893,102.4845,31812.0
2022-05-23 14:00:00,107.7,107.79,107.62,107.72,39430.0,102.4845,102.5701,102.4084,102.5035,39430.0
2022-05-23 14:05:00,107.71,107.98,107.71,107.93,18539.0,102.494,102.7509,102.494,102.7033,18539.0
2022-05-23 14:10:00,107.95,108.13,107.95,108.02,44117.0,102.7224,102.8937,102.7224,102.789,44117.0
2022-05-23 14:15:00,108.04,108.07,107.91,107.96,52308.0,102.808,102.8366,102.6843,102.7319,52308.0
2022-05-23 14:20:00,107.95,108.02,107.91,107.98,27454.0,102.7224,102.789,102.6843,102.7509,27454.0
2022-05-23 14:25:00,107.99,108.05,107.89,107.98,37818.0,102.7604,102.8175,102.6653,102.7509,37818.0
2022-05-23 14:30:00,108.0,108.14,107.93,108.08,78200.0,102.7699,102.9032,102.7033,102.8461,78200.0
2022-05-23 14:35:00,108.06,108.18,108.05,108.1,44610.0,102.827,102.9412,102.8175,102.8651,44610.0
2022-05-23 14:40:00,108.11,108.28,108.02,108.28,66133.0,102.8746,103.0364,102.789,103.0364,66133.0
2022-05-23 14:45:00,108.3,108.4,108.04,108.16,62292.0,103.0554,103.1506,102.808,102.9222,62292.0
2022-05-23 14:50:00,108.14,108.23,107.98,108.16,25462.0,102.9032,102.9888,102.7509,102.9222,25462.0
2022-05-23 14:55:00,108.16,108.18,108.03,108.03,33926.0,102.9222,102.9412,102.7985,102.7985,33926.0
2022-05-23 15:00:00,108.05,108.38,108.05,108.36,76412.0,102.8175,103.1315,102.8175,103.1125,76412.0
2022-05-23 15:05:00,108.4,108.48,108.3,108.4,63566.0,103.1506,103.2267,103.0554,103.1506,63566.0
2022-05-23 15:10:00,108.38,108.38,108.1,108.15,40887.0,103.1315,103.1315,102.8651,102.9127,40887.0
2022-05-23 15:15:00,108.15,108.27,108.08,108.25,44535.0,102.9127,103.0269,102.8461,103.0078,44535.0
2022-05-23 15:20:00,108.25,108.28,107.87,107.99,36651.0,103.0078,103.0364,102.6462,102.7604,36651.0
2022-05-23 15:25:00,107.98,108.16,107.93,108.08,64206.0,102.7509,102.9222,102.7033,102.8461,64206.0
2022-05-23 15:30:00,108.07,108.3,108.04,108.21,58065.0,102.8366,103.0554,102.808,102.9698,58065.0
2022-05-23 15:35:00,108.19,108.36,108.07,108.07,50698.0,102.9507,103.1125,102.8366,102.8366,50698.0
2022-05-23 15:40:00,108.07,108.14,107.88,108.01,96331.0,102.8366,102.9032,102.6558,102.7795,96331.0
2022-05-23 15:45:00,108.02,108.04,107.8,108.02,93344.0,102.789,102.808,102.5796,102.789,93344.0
2022-05-23 15:50:00,108.07,108.4,108.02,108.23,153789.0,102.8366,103.1506,102.789,102.9888,153789.0
2022-05-23 15:55:00,108.22,108.75,108.16,108.61,407566.0,102.9793,103.4836,102.9222,103.3504,407566.0
2022-05-24 09:30:00,107.11,107.26,106.37,106.47,208253.0,101.923,102.0658,101.2189,101.314,208253.0
2022-05-24 09:35:00,106.4,106.41,105.59,106.12,74874.0,101.2474,101.2569,100.4767,100.981,74874.0
2022-05-24 09:40:00,106.11,106.37,105.79,105.95,52261.0,100.9715,101.2189,100.667,100.8192,52261.0
2022-05-24 09:45:00,105.97,106.5,105.87,106.38,55358.0,100.8383,101.3426,100.7431,101.2284,55358.0
2022-05-24 09:50:00,106.39,106.59,106.18,106.22,72657.0,101.2379,101.4282,101.0381,101.0761,72657.0
2022-05-24 09:55:00,106.18,106.42,106.15,106.17,56233.0,101.0381,101.2665,101.0095,101.0286,56233.0
2022-05-24 10:00:00,106.18,106.21,105.27,105.28,131263.0,101.0381,101.0666,100.1722,100.1817,131263.0
2022-05-24 10:05:00,105.26,105.33,104.73,104.94,126854.0,100.1626,100.2292,99.6583,99.8581,126854.0
2022-05-24 10:10:00,104.94,105.2,104.76,105.04,69605.0,99.8581,100.1055,99.6869,99.9533,69605.0
2022-05-24 10:15:00,104.98,105.06,104.73,104.91,88573.0,99.8962,99.9723,99.6583,99.8296,88573.0
2022-05-24 10:20:00,104.92,105.31,104.82,105.05,48661.0,99.8391,100.2102,99.7439,99.9628,48661.0
2022-05-24 10:25:00,105.06,105.32,104.88,105.32,40387.0,99.9723,100.2197,99.801,100.2197,40387.0
2022-05-24 10:30:00,105.29,105.45,105.07,105.12,25731.0,100.1912,100.3434,99.9818,100.0294,25731.0
2022-05-24 10:35:00,105.09,105.44,105.06,105.16,25406.0,100.0009,100.3339,99.9723,100.0675,25406.0
2022-05-24 10:40:00,105.15,105.51,104.99,105.5,31418.0,100.058,100.4005,99.9057,100.391,31418.0
2022-05-24 10:45:00,105.52,105.6,105.15,105.17,29791.0,100.41,100.4862,100.058,100.077,29791.0
2022-05-24 10:50:00,105.16,105.42,104.98,105.33,30882.0,100.0675,100.3149,99.8962,100.2292,30882.0
2022-05-24 10:55:00,105.33,105.57,105.25,105.45,39411.0,100.2292,100.4576,100.1531,100.3434,39411.0
2022-05-24 11:00:00,105.44,105.66,105.42,105.54,27225.0,100.3339,100.5433,100.3149,100.4291,27225.0
2022-05-24 11:05:00,105.53,105.7,105.46,105.58,20954.0,100.4196,100.5813,100.353,100.4671,20954.0
2022-05-24 11:10:00,105.59,105.75,105.5,105.59,51659.0,100.4767,100.6289,100.391,100.4767,51659.0
2022-05-24 11:15:00,105.56,105.92,105.31,105.62,58822.0,100.4481,100.7907,100.2102,100.5052,58822.0
2022-05-24 11:20:00,105.65,105.95,105.56,105.85,70056.0,100.5338,100.8192,100.4481,100.7241,70056.0
2022-05-24 11:25:00,105.88,106.02,105.79,105.98,36912.0,100.7526,100.8858,100.667,100.8478,36912.0
2022-05-24 11:30:00,105.98,106.08,105.84,105.98,88942.0,100.8478,100.9429,100.7146,100.8478,88942.0
2022-05-24 11:35:00,105.98,105.98,105.61,105.77,45358.0,100.8478,100.8478,100.4957,100.6479,45358.0
2022-05-24 11:40:00,105.8,106.14,105.76,106.12,33607.0,100.6765,101.0,100.6384,100.981,33607.0
2022-05-24 11:45:00,106.12,106.66,106.12,106.52,44046.0,100.981,101.4948,100.981,101.3616,44046.0
2022-05-24 11:50:00,106.56,106.62,106.33,106.4,29008.0,101.3997,101.4568,101.1808,101.2474,29008.0
2022-05-24 11:55:00,106.41,106.61,106.39,106.48,45248.0,101.2569,101.4473,101.2379,101.3236,45248.0
2022-05-24 12:00:00,106.48,106.59,106.4,106.53,31392.0,101.3236,101.4282,101.2474,101.3711,31392.0
2022-05-24 12:05:00,106.52,106.86,106.47,106.86,29801.0,101.3616,101.6852,101.314,101.6852,29801.0
2022-05-24 12:10:00,106.83,107.2,106.79,107.2,58814.0,101.6566,102.0087,101.6185,102.0087,58814.0
2022-05-24 12:15:00,107.25,107.61,107.24,107.42,56024.0,102.0563,102.3988,102.0468,102.218,56024.0
2022-05-24 12:20:00,107.41,107.41,107.0,107.01,34740.0,102.2085,102.2085,101.8184,101.8279,34740.0
2022-05-24 12:25:00,107.0,107.21,107.0,107.07,22120.0,101.8184,102.0182,101.8184,101.885,22120.0
2022-05-24 12:30:00,107.1,107.2,106.91,106.93,26490.0,101.9135,102.0087,101.7327,101.7518,26490.0
2022-05-24 12:35:00,106.96,106.99,106.63,106.69,19434.0,101.7803,101.8089,101.4663,101.5234,19434.0
2022-05-24 12:40:00,106.7,106.7,106.49,106.61,10855.0,101.5329,101.5329,101.3331,101.4473,10855.0
2022-05-24 12:45:00,106.6,106.79,106.55,106.71,15133.0,101.4377,101.6185,101.3902,101.5424,15133.0
2022-05-24 12:50:00,106.7,106.73,106.51,106.67,16214.0,101.5329,101.5615,101.3521,101.5044,16214.0
2022-05-24 12:55:00,106.67,106.94,106.65,106.78,20121.0,101.5044,101.7613,101.4853,101.609,20121.0
2022-05-24 13:00:00,106.76,106.77,106.39,106.4,20757.0,101.59,101.5995,101.2379,101.2474,20757.0
2022-05-24 13:05:00,106.43,106.55,106.38,106.47,21770.0,101.276,101.3902,101.2284,101.314,21770.0
2022-05-24 13:10:00,106.47,106.61,106.34,106.59,16214.0,101.314,101.4473,101.1903,101.4282,16214.0
2022-05-24 13:15:00,106.56,106.74,106.54,106.66,19817.0,101.3997,101.571,101.3807,101.4948,19817.0
2022-05-24 13:20:00,106.65,106.65,106.33,106.43,20493.0,101.4853,101.4853,101.1808,101.276,20493.0
2022-05-24 13:25:00,106.4,106.51,106.26,106.44,30796.0,101.2474,101.3521,101.1142,101.2855,30796.0
2022-05-24 13:30:00,106.41,106.49,106.3,106.42,22069.0,101.2569,101.3331,101.1523,101.2665,22069.0
2022-05-24 13:35:00,106.42,106.85,106.41,106.85,36958.0,101.2665,101.6756,101.2569,101.6756,36958.0
2022-05-24 13:40:00,106.85,107.21,106.85,107.07,18503.0,101.6756,102.0182,101.6756,101.885,18503.0
2022-05-24 13:45:00,107.08,107.26,106.99,107.17,25392.0,101.8945,102.0658,101.8089,101.9801,25392.0
2022-05-24 13:50:00,107.17,107.3,107.1,107.22,20404.0,101.9801,102.1038,101.9135,102.0277,20404.0
2022-05-24 13:55:00,107.25,107.4,107.21,107.22,45711.0,102.0563,102.199,102.0182,102.0277,45711.0
2022-05-24 14:00:00,107.23,107.28,106.96,106.97,27629.0,102.0372,102.0848,101.7803,101.7898,27629.0
2022-05-24 14:05:00,106.99,107.52,106.96,107.43,21674.0,101.8089,102.3132,101.7803,102.2276,21674.0
2022-05-24 14:10:00,107.45,107.8,107.39,107.45,34346.0,102.2466,102.5796,102.1895,102.2466,34346.0
2022-05-24 14:15:00,107.47,107.49,107.07,107.15,26176.0,102.2656,102.2846,101.885,101.9611,26176.0
2022-05-24 14:20:00,107.12,107.33,106.97,107.29,25562.0,101.9326,102.1324,101.7898,102.0943,25562.0
2022-05-24 14:25:00,107.3,107.46,107.1,107.1,20473.0,102.1038,102.2561,101.9135,101.9135,20473.0
2022-05-24 14:30:00,107.07,107.36,107.0,107.36,27086.0,101.885,102.1609,101.8184,102.1609,27086.0
2022-05-24 14:35:00,107.37,107.53,107.26,107.45,35720.0,102.1705,102.3227,102.0658,102.2466,35720.0
2022-05-24 14:40:00,107.45,107.52,107.05,107.06,34506.0,102.2466,102.3132,101.866,101.8755,34506.0
2022-05-24 14:45:00,107.04,107.04,106.63,106.7,39443.0,101.8564,101.8564,101.4663,101.5329,39443.0
2022-05-24 14:50:00,106.68,106.79,106.55,106.69,25963.0,101.5139,101.6185,101.3902,101.5234,25963.0
2022-05-24 14:55:00,106.68,106.81,106.6,106.73,33552.0,101.5139,101.6376,101.4377,101.5615,33552.0
2022-05-24 15:00:00,106.72,107.0,106.61,106.87,45365.0,101.5519,101.8184,101.4473,101.6947,45365.0
2022-05-24 15:05:00,106.86,107.06,106.8,106.83,47241.0,101.6852,101.8755,101.6281,101.6566,47241.0
2022-05-24 15:10:00,106.86,107.03,106.69,106.73,39034.0,101.6852,101.8469,101.5234,101.5615,39034.0
2022-05-24 15:15:00,106.75,106.83,106.61,106.69,20284.0,101.5805,101.6566,101.4473,101.5234,20284.0
2022-05-24 15:20:00,106.69,106.96,106.48,106.91,38151.0,101.5234,101.7803,101.3236,101.7327,38151.0
2022-05-24 15:25:00,106.88,107.14,106.84,107.14,44119.0,101.7042,101.9516,101.6661,101.9516,44119.0
2022-05-24 15:30:00,107.16,107.32,107.05,107.29,51004.0,101.9706,102.1229,101.866,102.0943,51004.0
2022-05-24 15:35:00,107.3,107.91,107.3,107.73,67650.0,102.1038,102.6843,102.1038,102.513,67650.0
2022-05-24 15:40:00,107.76,107.99,107.6,107.61,71531.0,102.5416,102.7604,102.3893,102.3988,71531.0
2022-05-24 15:45:00,107.6,107.75,107.45,107.51,81958.0,102.3893,102.5321,102.2466,102.3037,81958.0
2022-05-24 15:50:00,107.52,107.61,107.17,107.18,95671.0,102.3132,102.3988,101.9801,101.9897,95671.0
2022-05-24 15:55:00,107.17,107.36,107.02,107.36,275804.0,101.9801,102.1609,101.8374,102.1609,275804.0
2022-05-25 09:30:00,103.46,105.32,103.46,105.0,357152.0,98.4498,100.2197,98.4498,99.9152,357152.0
2022-05-25 09:35:00,105.05,105.45,104.84,105.14,112403.0,99.9628,100.3434,99.763,100.0484,112403.0
2022-05-25 09:40:00,105.17,106.07,105.13,106.04,65001.0,100.077,100.9334,100.0389,100.9049,65001.0
2022-05-25 09:45:00,106.08,106.46,105.47,105.48,60754.0,100.9429,101.3045,100.3625,100.372,60754.0
2022-05-25 09:50:00,105.47,105.8,105.28,105.42,37518.0,100.3625,100.6765,100.1817,100.3149,37518.0
2022-05-25 09:55:00,105.36,105.97,105.36,105.68,56657.0,100.2578,100.8383,100.2578,100.5623,56657.0
2022-05-25 10:00:00,105.69,106.09,105.68,105.84,75276.0,100.5718,100.9524,100.5623,100.7146,75276.0
2022-05-25 10:05:00,105.8,105.92,105.46,105.9,49942.0,100.6765,100.7907,100.353,100.7716,49942.0
2022-05-25 10:10:00,105.87,106.39,105.7,106.38,119946.0,100.7431,101.2379,100.5813,101.2284,119946.0
2022-05-25 10:15:00,106.34,106.61,106.21,106.27,57710.0,101.1903,101.4473,101.0666,101.1237,57710.0
2022-05-25 10:20:00,106.24,106.75,106.24,106.56,107036.0,101.0952,101.5805,101.0952,101.3997,107036.0
2022-05-25 10:25:00,106.59,107.15,106.53,107.11,155131.0,101.4282,101.9611,101.3711,101.923,155131.0
2022-05-25 10:30:00,107.1,107.69,106.99,107.64,107258.0,101.9135,102.475,101.8089,102.4274,107258.0
2022-05-25 10:35:00,107.68,108.14,107.49,108.08,112200.0,102.4654,102.9032,102.2846,102.8461,112200.0
2022-05-25 10:40:00,108.14,108.25,107.71,107.81,98025.0,102.9032,103.0078,102.494,102.5892,98025.0
2022-05-25 10:45:00,107.8,107.82,107.27,107.64,47481.0,102.5796,102.5987,102.0753,102.4274,47481.0
2022-05-25 10:50:00,107.64,107.76,107.34,107.37,38424.0,102.4274,102.5416,102.1419,102.1705,38424.0
2022-05-25 10:55:00,107.36,107.64,107.3,107.54,82665.0,102.1609,102.4274,102.1038,102.3322,82665.0
2022-05-25 11:00:00,107.53,107.73,107.4,107.62,69266.0,102.3227,102.513,102.199,102.4084,69266.0
2022-05-25 11:05:00,107.6,107.96,107.53,107.68,75578.0,102.3893,102.7319,102.3227,102.4654,75578.0
2022-05-25 11:10:00,107.68,107.74,107.5,107.5,46298.0,102.4654,102.5225,102.2942,102.2942,46298.0
2022-05-25 11:15:00,107.49,107.75,107.36,107.43,55163.0,102.2846,102.5321,102.1609,102.2276,55163.0
2022-05-25 11:20:00,107.36,107.62,107.31,107.46,22793.0,102.1609,102.4084,102.1134,102.2561,22793.0
2022-05-25 11:25:00,107.48,107.48,107.02,107.07,81163.0,102.2751,102.2751,101.8374,101.885,81163.0
2022-05-25 11:30:00,107.03,107.09,106.76,106.79,78850.0,101.8469,101.904,101.59,101.6185,78850.0
2022-05-25 11:35:00,106.77,106.87,106.43,106.59,78669.0,101.5995,101.6947,101.276,101.4282,78669.0
2022-05-25 11:40:00,106.59,106.87,106.32,106.73,42428.0,101.4282,101.6947,101.1713,101.5615,42428.0
2022-05-25 11:45:00,106.76,107.05,106.64,107.0,26414.0,101.59,101.866,101.4758,101.8184,26414.0
2022-05-25 11:50:00,107.01,107.15,106.98,107.07,33043.0,101.8279,101.9611,101.7993,101.885,33043.0
2022-05-25 11:55:00,107.05,107.16,106.96,107.03,45372.0,101.866,101.9706,101.7803,101.8469,45372.0
2022-05-25 12:00:00,107.04,107.6,107.03,107.6,188934.0,101.8564,102.3893,101.8469,102.3893,188934.0
2022-05-25 12:05:00,107.63,107.74,107.15,107.16,33921.0,102.4179,102.5225,101.9611,101.9706,33921.0
2022-05-25 12:10:00,107.17,107.56,107.13,107.34,60571.0,101.9801,102.3513,101.9421,102.1419,60571.0
2022-05-25 12:15:00,107.35,107.42,107.22,107.34,19915.0,102.1514,102.218,102.0277,102.1419,19915.0
2022-05-25 12:20:00,107.35,107.35,107.2,107.25,35132.0,102.1514,102.1514,102.0087,102.0563,35132.0
2022-05-25 12:25:00,107.27,107.27,106.92,107.15,43859.0,102.0753,102.0753,101.7422,101.9611,43859.0
2022-05-25 12:30:00,107.17,107.28,107.03,107.07,15529.0,101.9801,102.0848,101.8469,101.885,15529.0
2022-05-25 12:35:00,107.06,107.07,106.85,106.91,63123.0,101.8755,101.885,101.6756,101.7327,63123.0
2022-05-25 12:40:00,106.95,107.08,106.87,107.07,41581.0,101.7708,101.8945,101.6947,101.885,41581.0
2022-05-25 12:45:00,107.06,107.4,107.05,107.39,37436.0,101.8755,102.199,101.866,102.1895,37436.0
2022-05-25 12:50:00,107.36,107.36,107.04,107.1,47902.0,102.1609,102.1609,101.8564,101.9135,47902.0
2022-05-25 12:55:00,107.06,107.12,106.84,107.07,34996.0,101.8755,101.9326,101.6661,101.885,34996.0
2022-05-25 13:00:00,107.05,107.09,106.97,107.03,15760.0,101.866,101.904,101.7898,101.8469,15760.0
2022-05-25 13:05:00,107.03,107.08,106.9,107.04,20440.0,101.8469,101.8945,101.7232,101.8564,20440.0
2022-05-25 13:10:00,107.05,107.15,106.87,107.14,23137.0,101.866,101.9611,101.6947,101.9516,23137.0
2022-05-25 13:15:00,107.16,107.35,107.12,107.15,29283.0,101.9706,102.1514,101.9326,101.9611,29283.0
2022-05-25 13:20:00,107.15,107.38,107.06,107.3,28265.0,101.9611,102.18,101.8755,102.1038,28265.0
2022-05-25 13:25:00,107.29,107.58,107.17,107.54,25025.0,102.0943,102.3703,101.9801,102.3322,25025.0
2022-05-25 13:30:00,107.53,107.63,107.51,107.62,27882.0,102.3227,102.4179,102.3037,102.4084,27882.0
2022-05-25 13:35:00,107.58,107.78,107.58,107.66,58671.0,102.3703,102.5606,102.3703,102.4464,58671.0
2022-05-25 13:40:00,107.66,107.68,107.47,107.66,22901.0,102.4464,102.4654,102.2656,102.4464,22901.0
2022-05-25 13:45:00,107.66,107.74,107.46,107.68,19719.0,102.4464,102.5225,102.2561,102.4654,19719.0
2022-05-25 13:50:00,107.7,107.7,107.38,107.5,19211.0,102.4845,102.4845,102.18,102.2942,19211.0
2022-05-25 13:55:00,107.51,107.72,107.45,107.53,42919.0,102.3037,102.5035,102.2466,102.3227,42919.0
2022-05-25 14:00:00,107.48,108.42,107.43,107.99,118894.0,102.2751,103.1696,102.2276,102.7604,118894.0
2022-05-25 14:05:00,108.03,108.07,106.83,107.44,54759.0,102.7985,102.8366,101.6566,102.2371,54759.0
2022-05-25 14:10:00,107.47,108.0,107.25,107.63,67726.0,102.2656,102.7699,102.0563,102.4179,67726.0
2022-05-25 14:15:00,107.64,108.03,107.56,107.73,31385.0,102.4274,102.7985,102.3513,102.513,31385.0
2022-05-25 14:20:00,107.76,108.0,107.67,107.78,26506.0,102.5416,102.7699,102.4559,102.5606,26506.0
2022-05-25 14:25:00,107.76,108.0,107.75,107.96,24417.0,102.5416,102.7699,102.5321,102.7319,24417.0
2022-05-25 14:30:00,108.0,108.2,107.95,108.15,25624.0,102.7699,102.9603,102.7224,102.9127,25624.0
2022-05-25 14:35:00,108.12,108.31,107.96,108.02,52433.0,102.8841,103.0649,102.7319,102.789,52433.0
2022-05-25 14:40:00,108.01,108.13,107.85,107.86,27850.0,102.7795,102.8937,102.6272,102.6367,27850.0
2022-05-25 14:45:00,107.88,107.92,107.72,107.72,19774.0,102.6558,102.6938,102.5035,102.5035,19774.0
2022-05-25 14:50:00,107.8,108.13,107.62,108.08,56156.0,102.5796,102.8937,102.4084,102.8461,56156.0
2022-05-25 14:55:00,108.12,108.34,108.09,108.23,39354.0,102.8841,103.0935,102.8556,102.9888,39354.0
2022-05-25 15:00:00,108.23,108.7,108.19,108.68,42953.0,102.9888,103.4361,102.9507,103.417,42953.0
2022-05-25 15:05:00,108.67,108.73,108.49,108.62,77957.0,103.4075,103.4646,103.2362,103.3599,77957.0
2022-05-25 15:10:00,108.62,108.75,108.56,108.7,24803.0,103.3599,103.4836,103.3028,103.4361,24803.0
2022-05-25 15:15:00,108.73,108.86,108.55,108.57,63436.0,103.4646,103.5883,103.2933,103.3123,63436.0
2022-05-25 15:20:00,108.57,108.71,108.48,108.61,34749.0,103.3123,103.4456,103.2267,103.3504,34749.0
2022-05-25 15:25:00,108.64,108.73,108.57,108.7,35407.0,103.379,103.4646,103.3123,103.4361,35407.0
2022-05-25 15:30:00,108.7,108.89,108.65,108.66,48992.0,103.4361,103.6168,103.3885,103.398,48992.0
2022-05-25 15:35:00,108.66,108.66,108.4,108.47,46503.0,103.398,103.398,103.1506,103.2172,46503.0
2022-05-25 15:40:00,108.45,108.47,108.31,108.39,53757.0,103.1982,103.2172,103.0649,103.1411,53757.0
2022-05-25 15:45:00,108.36,108.37,108.11,108.19,79691.0,103.1125,103.122,102.8746,102.9507,79691.0
2022-05-25 15:50:00,108.17,108.22,107.85,108.13,176386.0,102.9317,102.9793,102.6272,102.8937,176386.0
2022-05-25 15:55:00,108.12,108.29,108.08,108.2,347084.0,102.8841,103.0459,102.8461,102.9603,347084.0
2022-05-26 09:30:00,110.0,111.13,110.0,111.11,234147.0,104.6731,105.7484,104.6731,105.7293,234147.0
2022-05-26 09:35:00,111.09,111.42,110.2,110.23,90987.0,105.7103,106.0243,104.8634,104.892,90987.0
2022-05-26 09:40:00,110.26,110.71,110.19,110.19,58455.0,104.9205,105.3487,104.8539,104.8539,58455.0
2022-05-26 09:45:00,110.22,111.35,110.22,111.03,86523.0,104.8824,105.9577,104.8824,105.6532,86523.0
2022-05-26 09:50:00,111.07,111.5,111.02,111.16,42950.0,105.6913,106.1005,105.6437,105.7769,42950.0
2022-05-26 09:55:00,111.17,111.48,110.98,111.03,33003.0,105.7864,106.0814,105.6056,105.6532,33003.0
2022-05-26 10:00:00,111.07,111.2,110.7,110.96,30504.0,105.6913,105.815,105.3392,105.5866,30504.0
2022-05-26 10:05:00,110.86,111.25,110.84,110.85,23412.0,105.4914,105.8626,105.4724,105.4819,23412.0
2022-05-26 10:10:00,110.85,111.07,110.62,110.84,36364.0,105.4819,105.6913,105.2631,105.4724,36364.0
2022-05-26 10:15:00,110.85,111.38,110.85,111.26,61501.0,105.4819,105.9863,105.4819,105.8721,61501.0
2022-05-26 10:20:00,111.25,111.55,111.15,111.47,40559.0,105.8626,106.148,105.7674,106.0719,40559.0
2022-05-26 10:25:00,111.46,111.46,110.9,110.9,18822.0,106.0624,106.0624,105.5295,105.5295,18822.0
2022-05-26 10:30:00,110.91,110.99,110.54,110.61,27084.0,105.539,105.6152,105.1869,105.2536,27084.0
2022-05-26 10:35:00,110.61,110.81,110.52,110.74,42839.0,105.2536,105.4439,105.1679,105.3773,42839.0
2022-05-26 10:40:00,110.69,110.95,110.65,110.91,42618.0,105.3297,105.5771,105.2916,105.539,42618.0
2022-05-26 10:45:00,110.89,111.08,110.68,110.97,57127.0,105.52,105.7008,105.3202,105.5961,57127.0
2022-05-26 10:50:00,111.01,111.09,110.92,111.05,24417.0,105.6342,105.7103,105.5485,105.6722,24417.0
2022-05-26 10:55:00,111.03,111.26,110.97,111.26,37571.0,105.6532,105.8721,105.5961,105.8721,37571.0
2022-05-26 11:00:00,111.24,111.57,111.19,111.55,103900.0,105.853,106.1671,105.8055,106.148,103900.0
2022-05-26 11:05:00,111.56,111.75,111.49,111.61,130609.0,106.1576,106.3384,106.0909,106.2051,130609.0
2022-05-26 11:10:00,111.63,111.92,111.61,111.8,42306.0,106.2242,106.5001,106.2051,106.3859,42306.0
2022-05-26 11:15:00,111.8,112.0,111.52,111.52,55225.0,106.3859,106.5762,106.1195,106.1195,55225.0
2022-05-26 11:20:00,111.47,111.78,111.45,111.63,18586.0,106.0719,106.3669,106.0529,106.2242,18586.0
2022-05-26 11:25:00,111.67,111.92,111.55,111.84,38268.0,106.2622,106.5001,106.148,106.424,38268.0
2022-05-26 11:30:00,111.85,111.88,111.55,111.57,26518.0,106.4335,106.4621,106.148,106.1671,26518.0
2022-05-26 11:35:00,111.54,111.86,111.5,111.82,34663.0,106.1385,106.443,106.1005,106.405,34663.0
2022-05-26 11:40:00,111.8,111.85,111.69,111.82,23481.0,106.3859,106.4335,106.2813,106.405,23481.0
2022-05-26 11:45:00,111.83,112.07,111.83,112.01,62753.0,106.4145,106.6429,106.4145,106.5858,62753.0
2022-05-26 11:50:00,112.0,112.07,111.93,112.02,31806.0,106.5762,106.6429,106.5096,106.5953,31806.0
2022-05-26 11:55:00,112.02,112.1,111.97,111.99,58107.0,106.5953,106.6714,106.5477,106.5667,58107.0
2022-05-26 12:00:00,111.96,112.18,111.89,112.15,16657.0,106.5382,106.7475,106.4716,106.719,16657.0
2022-05-26 12:05:00,112.15,112.17,111.98,112.17,17988.0,106.719,106.738,106.5572,106.738,17988.0
2022-05-26 12:10:00,112.17,112.47,112.17,112.43,26245.0,106.738,107.0235,106.738,106.9854,26245.0
2022-05-26 12:15:00,112.43,112.46,112.27,112.42,18755.0,106.9854,107.014,106.8332,106.9759,18755.0
2022-05-26 12:20:00,112.46,112.75,112.36,112.75,55885.0,107.014,107.2899,106.9188,107.2899,55885.0
2022-05-26 12:25:00,112.75,112.8,112.7,112.78,61442.0,107.2899,107.3375,107.2423,107.3185,61442.0
2022-05-26 12:30:00,112.79,112.79,112.7,112.7,32734.0,107.328,107.328,107.2423,107.2423,32734.0
2022-05-26 12:35:00,112.7,112.79,112.58,112.78,37370.0,107.2423,107.328,107.1282,107.3185,37370.0
2022-05-26 12:40:00,112.77,112.81,112.73,112.79,33876.0,107.309,107.347,107.2709,107.328,33876.0
2022-05-26 12:45:00,112.76,112.96,112.72,112.93,33222.0,107.2994,107.4898,107.2614,107.4612,33222.0
2022-05-26 12:50:00,112.9,112.92,112.76,112.89,20036.0,107.4327,107.4517,107.2994,107.4231,20036.0
2022-05-26 12:55:00,112.89,113.05,112.84,113.0,35344.0,107.4231,107.5754,107.3756,107.5278,35344.0
2022-05-26 13:00:00,113.01,113.15,113.0,113.1,51439.0,107.5373,107.6706,107.5278,107.623,51439.0
2022-05-26 13:05:00,113.12,113.36,113.03,113.35,42112.0,107.642,107.8704,107.5564,107.8609,42112.0
2022-05-26 13:10:00,113.36,113.46,113.3,113.38,74461.0,107.8704,107.9655,107.8133,107.8894,74461.0
2022-05-26 13:15:00,113.37,113.5,113.28,113.44,40994.0,107.8799,108.0036,107.7943,107.9465,40994.0
2022-05-26 13:20:00,113.42,113.44,113.07,113.07,30356.0,107.9275,107.9465,107.5944,107.5944,30356.0
2022-05-26 13:25:00,113.07,113.23,113.02,113.23,27344.0,107.5944,107.7467,107.5468,107.7467,27344.0
2022-05-26 13:30:00,113.25,113.3,113.11,113.27,22109.0,107.7657,107.8133,107.6325,107.7847,22109.0
2022-05-26 13:35:00,113.28,113.3,113.09,113.17,31092.0,107.7943,107.8133,107.6135,107.6896,31092.0
2022-05-26 13:40:00,113.19,113.29,113.17,113.27,18118.0,107.7086,107.8038,107.6896,107.7847,18118.0
2022-05-26 13:45:00,113.25,113.4,113.18,113.4,48020.0,107.7657,107.9084,107.6991,107.9084,48020.0
2022-05-26 13:50:00,113.39,113.39,113.24,113.35,34766.0,107.8989,107.8989,107.7562,107.8609,34766.0
2022-05-26 13:55:00,113.35,113.37,113.14,113.35,29902.0,107.8609,107.8799,107.661,107.8609,29902.0
2022-05-26 14:00:00,113.34,113.36,113.05,113.08,24311.0,107.8514,107.8704,107.5754,107.6039,24311.0
2022-05-26 14:05:00,113.06,113.06,112.75,112.95,57162.0,107.5849,107.5849,107.2899,107.4802,57162.0
2022-05-26 14:10:00,112.94,113.04,112.84,112.98,9733.0,107.4707,107.5659,107.3756,107.5088,9733.0
2022-05-26 14:15:00,112.97,112.99,112.8,112.9,20723.0,107.4993,107.5183,107.3375,107.4327,20723.0
2022-05-26 14:20:00,112.88,113.2,112.88,113.19,42484.0,107.4136,107.7181,107.4136,107.7086,42484.0
2022-05-26 14:25:00,113.21,113.27,113.12,113.16,22751.0,107.7276,107.7847,107.642,107.6801,22751.0
2022-05-26 14:30:00,113.16,113.2,113.04,113.06,43837.0,107.6801,107.7181,107.5659,107.5849,43837.0
2022-05-26 14:35:00,113.07,113.08,112.83,112.94,43084.0,107.5944,107.6039,107.366,107.4707,43084.0
2022-05-26 14:40:00,112.92,113.08,112.84,113.05,13055.0,107.4517,107.6039,107.3756,107.5754,13055.0
2022-05-26 14:45:00,113.05,113.09,112.8,112.96,21486.0,107.5754,107.6135,107.3375,107.4898,21486.0
2022-05-26 14:50:00,112.98,113.04,112.78,112.88,19758.0,107.5088,107.5659,107.3185,107.4136,19758.0
2022-05-26 14:55:00,112.86,113.02,112.83,112.97,24028.0,107.3946,107.5468,107.366,107.4993,24028.0
2022-05-26 15:00:00,112.93,112.98,112.71,112.76,39099.0,107.4612,107.5088,107.2519,107.2994,39099.0
2022-05-26 15:05:00,112.76,112.96,112.71,112.89,20179.0,107.2994,107.4898,107.2519,107.4231,20179.0
2022-05-26 15:10:00,112.87,112.88,112.58,112.66,21160.0,107.4041,107.4136,107.1282,107.2043,21160.0
2022-05-26 15:15:00,112.63,112.69,112.37,112.56,44409.0,107.1757,107.2328,106.9283,107.1091,44409.0
2022-05-26 15:20:00,112.58,112.58,112.36,112.41,30785.0,107.1282,107.1282,106.9188,106.9664,30785.0
2022-05-26 15:25:00,112.41,112.6,112.24,112.51,41780.0,106.9664,107.1472,106.8046,107.0615,41780.0
2022-05-26 15:30:00,112.5,112.64,112.43,112.56,52894.0,107.052,107.1853,106.9854,107.1091,52894.0
2022-05-26 15:35:00,112.58,112.73,112.47,112.72,47730.0,107.1282,107.2709,107.0235,107.2614,47730.0
2022-05-26 15:40:00,112.72,113.09,112.7,113.07,93389.0,107.2614,107.6135,107.2423,107.5944,93389.0
2022-05-26 15:45:00,113.07,113.27,112.97,113.27,104287.0,107.5944,107.7847,107.4993,107.7847,104287.0
2022-05-26 15:50:00,113.28,113.35,112.87,112.91,132819.0,107.7943,107.8609,107.4041,107.4422,132819.0
2022-05-26 15:55:00,112.89,113.06,112.78,112.93,280646.0,107.4231,107.5849,107.3185,107.4612,280646.0
2022-05-27 09:30:00,114.22,115.34,114.21,114.55,246530.0,108.6887,109.7545,108.6792,109.0028,246530.0
2022-05-27 09:35:00,114.5,114.59,114.18,114.3,71761.0,108.9552,109.0408,108.6507,108.7649,71761.0
2022-05-27 09:40:00,114.44,114.77,114.17,114.23,41645.0,108.8981,109.2121,108.6412,108.6983,41645.0
2022-05-27 09:45:00,114.2,114.85,114.2,114.66,79164.0,108.6697,109.2882,108.6697,109.1074,79164.0
2022-05-27 09:50:00,114.64,114.89,114.38,114.7,24006.0,109.0884,109.3263,108.841,109.1455,24006.0
2022-05-27 09:55:00,114.74,114.99,114.69,114.76,30723.0,109.1836,109.4214,109.136,109.2026,30723.0
2022-05-27 10:00:00,114.74,115.0,114.53,114.6,30321.0,109.1836,109.431,108.9837,109.0503,30321.0
2022-05-27 10:05:00,114.63,114.96,114.52,114.9,72585.0,109.0789,109.3929,108.9742,109.3358,72585.0
2022-05-27 10:10:00,114.93,114.96,114.74,114.91,70740.0,109.3644,109.3929,109.1836,109.3453,70740.0
2022-05-27 10:15:00,114.92,115.11,114.85,114.94,32748.0,109.3548,109.5356,109.2882,109.3739,32748.0
2022-05-27 10:20:00,114.94,114.98,114.73,114.77,47031.0,109.3739,109.4119,109.174,109.2121,47031.0
2022-05-27 10:25:00,114.76,114.76,114.35,114.43,54298.0,109.2026,109.2026,108.8124,108.8886,54298.0
2022-05-27 10:30:00,114.44,114.45,114.1,114.29,55168.0,108.8981,108.9076,108.5745,108.7553,55168.0
2022-05-27 10:35:00,114.29,114.66,114.27,114.64,37289.0,108.7553,109.1074,108.7363,109.0884,37289.0
2022-05-27 10:40:00,114.65,114.78,114.6,114.67,59734.0,109.0979,109.2216,109.0503,109.1169,59734.0
2022-05-27 10:45:00,114.65,114.67,114.27,114.37,32734.0,109.0979,109.1169,108.7363,108.8315,32734.0
2022-05-27 10:50:00,114.43,114.43,114.17,114.3,46528.0,108.8886,108.8886,108.6412,108.7649,46528.0
2022-05-27 10:55:00,114.31,114.33,114.02,114.09,20485.0,108.7744,108.7934,108.4984,108.565,20485.0
2022-05-27 11:00:00,114.14,114.26,114.01,114.1,18340.0,108.6126,108.7268,108.4889,108.5745,18340.0
2022-05-27 11:05:00,114.06,114.35,114.04,114.32,24246.0,108.5365,108.8124,108.5175,108.7839,24246.0
2022-05-27 11:10:00,114.36,114.51,114.28,114.51,27209.0,108.822,108.9647,108.7458,108.9647,27209.0
2022-05-27 11:15:00,114.51,114.52,114.29,114.47,16280.0,108.9647,108.9742,108.7553,108.9266,16280.0
2022-05-27 11:20:00,114.48,114.72,114.43,114.58,27265.0,108.9361,109.1645,108.8886,109.0313,27265.0
2022-05-27 11:25:00,114.57,114.63,114.43,114.63,13921.0,109.0218,109.0789,108.8886,109.0789,13921.0
2022-05-27 11:30:00,114.66,114.9,114.62,114.74,23151.0,109.1074,109.3358,109.0694,109.1836,23151.0
2022-05-27 11:35:00,114.73,114.88,114.69,114.88,14421.0,109.174,109.3168,109.136,109.3168,14421.0
2022-05-27 11:40:00,114.87,115.02,114.78,114.9,29376.0,109.3073,109.45,109.2216,109.3358,29376.0
2022-05-27 11:45:00,114.91,115.02,114.84,114.95,23192.0,109.3453,109.45,109.2787,109.3834,23192.0
2022-05-27 11:50:00,114.94,115.09,114.83,114.95,21678.0,109.3739,109.5166,109.2692,109.3834,21678.0
2022-05-27 11:55:00,114.97,115.13,114.95,115.13,9262.0,109.4024,109.5547,109.3834,109.5547,9262.0
2022-05-27 12:00:00,115.13,115.16,115.05,115.09,10948.0,109.5547,109.5832,109.4785,109.5166,10948.0
2022-05-27 12:05:00,115.08,115.18,114.98,115.1,49806.0,109.5071,109.6022,109.4119,109.5261,49806.0
2022-05-27 12:10:00,115.12,115.3,115.04,115.26,19319.0,109.5452,109.7164,109.469,109.6784,19319.0
2022-05-27 12:15:00,115.27,115.27,115.07,115.2,22645.0,109.6879,109.6879,109.4976,109.6213,22645.0
2022-05-27 12:20:00,115.27,115.27,115.14,115.14,7573.0,109.6879,109.6879,109.5642,109.5642,7573.0
2022-05-27 12:25:00,115.15,115.3,115.13,115.22,22275.0,109.5737,109.7164,109.5547,109.6403,22275.0
2022-05-27 12:30:00,115.18,115.37,115.14,115.31,21859.0,109.6022,109.783,109.5642,109.726,21859.0
2022-05-27 12:35:00,115.29,115.37,115.16,115.24,44513.0,109.7069,109.783,109.5832,109.6593,44513.0
2022-05-27 12:40:00,115.23,115.34,115.17,115.29,31633.0,109.6498,109.7545,109.5927,109.7069,31633.0
2022-05-27 12:45:00,115.29,115.37,115.03,115.04,20275.0,109.7069,109.783,109.4595,109.469,20275.0
2022-05-27 12:50:00,115.05,115.37,115.02,115.37,27126.0,109.4785,109.783,109.45,109.783,27126.0
2022-05-27 12:55:00,115.35,115.42,115.32,115.37,11690.0,109.764,109.8306,109.7355,109.783,11690.0
2022-05-27 13:00:00,115.38,115.38,115.23,115.34,15253.0,109.7926,109.7926,109.6498,109.7545,15253.0
2022-05-27 13:05:00,115.36,115.54,115.23,115.4,32055.0,109.7735,109.9448,109.6498,109.8116,32055.0
2022-05-27 13:10:00,115.4,115.48,115.26,115.41,57341.0,109.8116,109.8877,109.6784,109.8211,57341.0
2022-05-27 13:15:00,115.42,115.42,115.25,115.28,11531.0,109.8306,109.8306,109.6689,109.6974,11531.0
2022-05-27 13:20:00,115.29,115.29,115.01,115.05,17280.0,109.7069,109.7069,109.4405,109.4785,17280.0
2022-05-27 13:25:00,115.05,115.16,115.04,115.07,11709.0,109.4785,109.5832,109.469,109.4976,11709.0
2022-05-27 13:30:00,115.08,115.11,114.98,115.0,19278.0,109.5071,109.5356,109.4119,109.431,19278.0
2022-05-27 13:35:00,115.02,115.02,114.84,114.88,15389.0,109.45,109.45,109.2787,109.3168,15389.0
2022-05-27 13:40:00,114.86,114.9,114.77,114.8,25750.0,109.2977,109.3358,109.2121,109.2406,25750.0
2022-05-27 13:45:00,114.81,114.87,114.76,114.85,10025.0,109.2502,109.3073,109.2026,109.2882,10025.0
2022-05-27 13:50:00,114.85,115.0,114.85,114.97,11265.0,109.2882,109.431,109.2882,109.4024,11265.0
2022-05-27 13:55:00,115.01,115.03,114.9,114.92,12328.0,109.4405,109.4595,109.3358,109.3548,12328.0
2022-05-27 14:00:00,114.92,114.97,114.84,114.93,14403.0,109.3548,109.4024,109.2787,109.3644,14403.0
2022-05-27 14:05:00,114.93,115.01,114.83,114.99,13163.0,109.3644,109.4405,109.2692,109.4214,13163.0
2022-05-27 14:10:00,115.0,115.03,114.93,114.99,16179.0,109.431,109.4595,109.3644,109.4214,16179.0
2022-05-27 14:15:00,115.0,115.11,114.9,115.0,18848.0,109.431,109.5356,109.3358,109.431,18848.0
2022-05-27 14:20:00,115.02,115.02,114.92,115.01,14532.0,109.45,109.45,109.3548,109.4405,14532.0
2022-05-27 14:25:00,115.03,115.07,114.93,114.99,14967.0,109.4595,109.4976,109.3644,109.4214,14967.0
2022-05-27 14:30:00,115.0,115.06,114.95,115.02,11902.0,109.431,109.4881,109.3834,109.45,11902.0
2022-05-27 14:35:00,115.02,115.17,114.96,115.01,27674.0,109.45,109.5927,109.3929,109.4405,27674.0
2022-05-27 14:40:00,114.98,115.07,114.88,114.97,16724.0,109.4119,109.4976,109.3168,109.4024,16724.0
2022-05-27 14:45:00,115.0,115.07,114.97,115.01,14311.0,109.431,109.4976,109.4024,109.4405,14311.0
2022-05-27 14:50:00,115.0,115.04,114.88,114.94,20790.0,109.431,109.469,109.3168,109.3739,20790.0
2022-05-27 14:55:00,115.01,115.19,115.0,115.19,13855.0,109.4405,109.6118,109.431,109.6118,13855.0
2022-05-27 15:00:00,115.16,115.3,115.14,115.27,36703.0,109.5832,109.7164,109.5642,109.6879,36703.0
2022-05-27 15:05:00,115.28,115.43,115.28,115.42,31193.0,109.6974,109.8401,109.6974,109.8306,31193.0
2022-05-27 15:10:00,115.43,115.43,115.29,115.32,40852.0,109.8401,109.8401,109.7069,109.7355,40852.0
2022-05-27 15:15:00,115.33,115.36,115.19,115.36,20115.0,109.745,109.7735,109.6118,109.7735,20115.0
2022-05-27 15:20:00,115.37,115.45,115.34,115.42,38677.0,109.783,109.8592,109.7545,109.8306,38677.0
2022-05-27 15:25:00,115.42,115.54,115.38,115.52,71904.0,109.8306,109.9448,109.7926,109.9258,71904.0
2022-05-27 15:30:00,115.49,115.54,115.36,115.36,52558.0,109.8972,109.9448,109.7735,109.7735,52558.0
2022-05-27 15:35:00,115.37,115.38,115.25,115.28,72143.0,109.783,109.7926,109.6689,109.6974,72143.0
2022-05-27 15:40:00,115.27,115.41,115.19,115.39,48528.0,109.6879,109.8211,109.6118,109.8021,48528.0
2022-05-27 15:45:00,115.39,115.43,115.28,115.43,66829.0,109.8021,109.8401,109.6974,109.8401,66829.0
2022-05-27 15:50:00,115.49,115.56,115.14,115.48,134365.0,109.8972,109.9638,109.5642,109.8877,134365.0
2022-05-27 15:55:00,115.47,116.01,115.47,115.98,436240.0,109.8782,110.3921,109.8782,110.3635,436240.0
2022-05-31 09:30:00,117.5,117.57,116.0,116.0,409658.0,111.8099,111.8765,110.3825,110.3825,409658.0
2022-05-31 09:35:00,116.04,116.25,115.02,115.02,153540.0,110.4206,110.6204,109.45,109.45,153540.0
2022-05-31 09:40:00,115.02,115.09,114.45,114.72,94823.0,109.45,109.5166,108.9076,109.1645,94823.0
2022-05-31 09:45:00,114.73,116.02,114.73,115.65,95773.0,109.174,110.4016,109.174,110.0495,95773.0
2022-05-31 09:50:00,115.67,116.04,115.55,115.67,80894.0,110.0685,110.4206,109.9543,110.0685,80894.0
2022-05-31 09:55:00,115.66,116.3,115.66,116.29,76835.0,110.059,110.668,110.059,110.6585,76835.0
2022-05-31 10:00:00,116.28,116.41,115.81,115.92,93422.0,110.649,110.7727,110.2017,110.3064,93422.0
2022-05-31 10:05:00,115.88,116.03,115.43,115.57,57524.0,110.2683,110.4111,109.8401,109.9734,57524.0
2022-05-31 10:10:00,115.6,116.4,115.58,116.3,47124.0,110.0019,110.7632,109.9829,110.668,47124.0
2022-05-31 10:15:00,116.31,117.1,116.25,117.06,91099.0,110.6775,111.4293,110.6204,111.3912,91099.0
2022-05-31 10:20:00,117.1,117.7,117.08,117.37,116468.0,111.4293,112.0002,111.4102,111.6862,116468.0
2022-05-31 10:25:00,117.32,117.58,116.95,116.96,69963.0,111.6386,111.886,111.2865,111.296,69963.0
2022-05-31 10:30:00,116.99,117.38,116.92,117.0,57084.0,111.3246,111.6957,111.258,111.3341,57084.0
2022-05-31 10:35:00,116.98,117.18,116.81,116.95,55787.0,111.3151,111.5054,111.1533,111.2865,55787.0
2022-05-31 10:40:00,116.99,117.39,116.89,117.23,58871.0,111.3246,111.7052,111.2294,111.553,58871.0
2022-05-31 10:45:00,117.25,117.42,117.09,117.12,50682.0,111.572,111.7338,111.4198,111.4483,50682.0
2022-05-31 10:50:00,117.09,117.44,117.08,117.3,42654.0,111.4198,111.7528,111.4102,111.6196,42654.0
2022-05-31 10:55:00,117.29,117.34,117.12,117.23,39476.0,111.6101,111.6576,111.4483,111.553,39476.0
2022-05-31 11:00:00,117.2,117.9,117.19,117.86,75676.0,111.5244,112.1905,111.5149,112.1525,75676.0
2022-05-31 11:05:00,117.88,117.95,117.39,117.59,65866.0,112.1715,112.2381,111.7052,111.8955,65866.0
2022-05-31 11:10:00,117.57,117.63,117.21,117.21,40209.0,111.8765,111.9336,111.5339,111.5339,40209.0
2022-05-31 11:15:00,117.17,117.36,117.12,117.26,23144.0,111.4959,111.6767,111.4483,111.5815,23144.0
2022-05-31 11:20:00,117.21,117.43,117.18,117.25,33905.0,111.5339,111.7433,111.5054,111.572,33905.0
2022-05-31 11:25:00,117.26,117.7,117.25,117.39,44364.0,111.5815,112.0002,111.572,111.7052,44364.0
2022-05-31 11:30:00,117.38,117.38,117.08,117.31,45341.0,111.6957,111.6957,111.4102,111.6291,45341.0
2022-05-31 11:35:00,117.32,117.92,117.29,117.88,37557.0,111.6386,112.2096,111.6101,112.1715,37557.0
2022-05-31 11:40:00,117.85,117.85,117.57,117.82,52711.0,112.1429,112.1429,111.8765,112.1144,52711.0
2022-05-31 11:45:00,117.84,118.1,117.75,118.03,82134.0,112.1334,112.3808,112.0478,112.3142,82134.0
2022-05-31 11:50:00,118.0,118.47,118.0,118.37,50583.0,112.2857,112.7329,112.2857,112.6378,50583.0
2022-05-31 11:55:00,118.37,118.6,118.34,118.38,58841.0,112.6378,112.8566,112.6092,112.6473,58841.0
2022-05-31 12:00:00,118.38,118.93,118.37,118.92,74082.0,112.6473,113.1706,112.6378,113.1611,74082.0
2022-05-31 12:05:00,118.92,118.93,118.66,118.66,76285.0,113.1611,113.1706,112.9137,112.9137,76285.0
2022-05-31 12:10:00,118.66,118.8,118.54,118.54,30013.0,112.9137,113.0469,112.7995,112.7995,30013.0
2022-05-31 12:15:00,118.52,118.54,118.24,118.39,27756.0,112.7805,112.7995,112.5141,112.6568,27756.0
2022-05-31 12:20:00,118.42,118.45,118.09,118.22,30558.0,112.6853,112.7139,112.3713,112.495,30558.0
2022-05-31 12:25:00,118.26,118.32,118.18,118.29,40090.0,112.5331,112.5902,112.457,112.5616,40090.0
2022-05-31 12:30:00,118.31,118.38,118.07,118.36,23501.0,112.5807,112.6473,112.3523,112.6283,23501.0
2022-05-31 12:35:00,118.41,118.71,118.38,118.69,46432.0,112.6758,112.9613,112.6473,112.9423,46432.0
2022-05-31 12:40:00,118.68,118.9,118.65,118.81,22787.0,112.9328,113.1421,112.9042,113.0565,22787.0
2022-05-31 12:45:00,118.81,118.88,118.7,118.88,36847.0,113.0565,113.1231,112.9518,113.1231,36847.0
2022-05-31 12:50:00,118.88,118.99,118.82,118.92,46466.0,113.1231,113.2277,113.066,113.1611,46466.0
2022-05-31 12:55:00,118.93,119.06,118.84,118.89,78368.0,113.1706,113.2944,113.085,113.1326,78368.0
2022-05-31 13:00:00,118.86,118.9,118.55,118.64,56090.0,113.104,113.1421,112.8091,112.8947,56090.0
2022-05-31 13:05:00,118.67,119.04,118.66,118.96,45345.0,112.9232,113.2753,112.9137,113.1992,45345.0
2022-05-31 13:10:00,118.96,119.01,118.9,118.94,36627.0,113.1992,113.2468,113.1421,113.1802,36627.0
2022-05-31 13:15:00,118.9,118.95,118.29,118.38,40975.0,113.1421,113.1897,112.5616,112.6473,40975.0
2022-05-31 13:20:00,118.4,118.48,118.24,118.31,25579.0,112.6663,112.7424,112.5141,112.5807,25579.0
2022-05-31 13:25:00,118.31,118.41,118.04,118.25,51509.0,112.5807,112.6758,112.3237,112.5236,51509.0
2022-05-31 13:30:00,118.25,118.6,118.19,118.57,51787.0,112.5236,112.8566,112.4665,112.8281,51787.0
2022-05-31 13:35:00,118.58,118.77,118.38,118.51,42131.0,112.8376,113.0184,112.6473,112.771,42131.0
2022-05-31 13:40:00,118.53,118.78,118.47,118.75,29425.0,112.79,113.0279,112.7329,112.9994,29425.0
2022-05-31 13:45:00,118.74,118.85,118.66,118.79,27984.0,112.9898,113.0945,112.9137,113.0374,27984.0
2022-05-31 13:50:00,118.79,119.16,118.78,119.07,35649.0,113.0374,113.3895,113.0279,113.3039,35649.0
2022-05-31 13:55:00,119.07,119.38,119.06,119.35,35880.0,113.3039,113.5989,113.2944,113.5703,35880.0
2022-05-31 14:00:00,119.34,119.36,119.16,119.2,29819.0,113.5608,113.5798,113.3895,113.4276,29819.0
2022-05-31 14:05:00,119.18,119.27,119.02,119.26,29601.0,113.4085,113.4942,113.2563,113.4847,29601.0
2022-05-31 14:10:00,119.25,119.31,119.09,119.27,41424.0,113.4752,113.5322,113.3229,113.4942,41424.0
2022-05-31 14:15:00,119.25,119.41,119.24,119.36,37053.0,113.4752,113.6274,113.4656,113.5798,37053.0
2022-05-31 14:20:00,119.37,119.38,119.06,119.31,46543.0,113.5893,113.5989,113.2944,113.5322,46543.0
2022-05-31 14:25:00,119.29,119.42,119.11,119.37,40674.0,113.5132,113.6369,113.3419,113.5893,40674.0
2022-05-31 14:30:00,119.41,119.43,119.29,119.34,38310.0,113.6274,113.6464,113.5132,113.5608,38310.0
2022-05-31 14:35:00,119.34,119.43,119.26,119.35,36881.0,113.5608,113.6464,113.4847,113.5703,36881.0
2022-05-31 14:40:00,119.36,119.43,118.99,119.06,43438.0,113.5798,113.6464,113.2277,113.2944,43438.0
2022-05-31 14:45:00,119.06,119.07,118.66,118.83,54862.0,113.2944,113.3039,112.9137,113.0755,54862.0
2022-05-31 14:50:00,118.8,118.97,118.7,118.82,56080.0,113.0469,113.2087,112.9518,113.066,56080.0
2022-05-31 14:55:00,118.82,119.22,118.74,119.09,69881.0,113.066,113.4466,112.9898,113.3229,69881.0
2022-05-31 15:00:00,119.07,119.21,118.93,119.16,61292.0,113.3039,113.4371,113.1706,113.3895,61292.0
2022-05-31 15:05:00,119.15,119.44,118.99,119.39,63737.0,113.38,113.656,113.2277,113.6084,63737.0
2022-05-31 15:10:00,119.39,119.44,119.18,119.4,89495.0,113.6084,113.656,113.4085,113.6179,89495.0
2022-05-31 15:15:00,119.38,119.61,119.3,119.34,72985.0,113.5989,113.8177,113.5227,113.5608,72985.0
2022-05-31 15:20:00,119.36,119.65,119.35,119.54,52757.0,113.5798,113.8558,113.5703,113.7511,52757.0
2022-05-31 15:25:00,119.56,119.63,119.46,119.54,90175.0,113.7701,113.8368,113.675,113.7511,90175.0
2022-05-31 15:30:00,119.54,119.79,119.53,119.73,113642.0,113.7511,113.989,113.7416,113.9319,113642.0
2022-05-31 15:35:00,119.73,119.76,119.44,119.46,100954.0,113.9319,113.9605,113.656,113.675,100954.0
2022-05-31 15:40:00,119.47,119.62,119.23,119.24,110649.0,113.6845,113.8272,113.4561,113.4656,110649.0
2022-05-31 15:45:00,119.25,119.3,119.01,119.01,155904.0,113.4752,113.5227,113.2468,113.2468,155904.0
2022-05-31 15:50:00,118.98,119.44,118.96,119.17,200784.0,113.2182,113.656,113.1992,113.399,200784.0
2022-05-31 15:55:00,119.18,119.2,118.67,118.94,470899.0,113.4085,113.4276,112.9232,113.1802,470899.0
2022-06-01 09:30:00,119.83,120.65,119.82,120.28,259443.0,114.0271,114.8074,114.0175,114.4553,259443.0
2022-06-01 09:35:00,120.32,120.75,120.0,120.06,81432.0,114.4933,114.9025,114.1888,114.2459,81432.0
2022-06-01 09:40:00,120.02,120.6,119.97,120.09,62927.0,114.2079,114.7598,114.1603,114.2745,62927.0
2022-06-01 09:45:00,120.18,120.18,119.13,119.34,176882.0,114.3601,114.3601,113.361,113.5608,176882.0
2022-06-01 09:50:00,119.23,119.99,118.9,119.93,56749.0,113.4561,114.1793,113.1421,114.1222,56749.0
2022-06-01 09:55:00,119.9,119.9,119.35,119.67,36472.0,114.0937,114.0937,113.5703,113.8748,36472.0
2022-06-01 10:00:00,119.74,119.81,119.25,119.39,48413.0,113.9414,114.008,113.4752,113.6084,48413.0
2022-06-01 10:05:00,119.39,119.43,118.88,118.99,58373.0,113.6084,113.6464,113.1231,113.2277,58373.0
2022-06-01 10:10:00,119.0,119.02,118.44,118.7,71690.0,113.2373,113.2563,112.7044,112.9518,71690.0
2022-06-01 10:15:00,118.64,118.69,118.35,118.48,51470.0,112.8947,112.9423,112.6187,112.7424,51470.0
2022-06-01 10:20:00,118.4,118.73,118.38,118.6,27532.0,112.6663,112.9803,112.6473,112.8566,27532.0
2022-06-01 10:25:00,118.62,118.71,118.42,118.43,27989.0,112.8757,112.9613,112.6853,112.6949,27989.0
2022-06-01 10:30:00,118.44,118.63,118.32,118.34,34049.0,112.7044,112.8852,112.5902,112.6092,34049.0
2022-06-01 10:35:00,118.31,118.39,117.86,118.35,58457.0,112.5807,112.6568,112.1525,112.6187,58457.0
2022-06-01 10:40:00,118.35,118.61,118.35,118.5,39675.0,112.6187,112.8661,112.6187,112.7615,39675.0
2022-06-01 10:45:00,118.5,118.52,118.3,118.34,49652.0,112.7615,112.7805,112.5712,112.6092,49652.0
2022-06-01 10:50:00,118.35,118.85,118.33,118.81,94858.0,112.6187,113.0945,112.5997,113.0565,94858.0
2022-06-01 10:55:00,118.8,118.91,118.67,118.67,31684.0,113.0469,113.1516,112.9232,112.9232,31684.0
2022-06-01 11:00:00,118.62,118.64,118.19,118.28,25017.0,112.8757,112.8947,112.4665,112.5521,25017.0
2022-06-01 11:05:00,118.26,118.41,118.17,118.17,22668.0,112.5331,112.6758,112.4475,112.4475,22668.0
2022-06-01 11:10:00,118.2,118.27,118.12,118.21,27758.0,112.476,112.5426,112.3999,112.4855,27758.0
2022-06-01 11:15:00,118.22,118.3,117.86,117.97,86609.0,112.495,112.5712,112.1525,112.2571,86609.0
2022-06-01 11:20:00,117.95,118.04,117.61,117.84,30021.0,112.2381,112.3237,111.9146,112.1334,30021.0
2022-06-01 11:25:00,117.83,118.18,117.81,118.17,33145.0,112.1239,112.457,112.1049,112.4475,33145.0
2022-06-01 11:30:00,118.18,118.34,117.96,118.04,21752.0,112.457,112.6092,112.2476,112.3237,21752.0
2022-06-01 11:35:00,118.05,118.15,117.93,118.04,26795.0,112.3333,112.4284,112.2191,112.3237,26795.0
2022-06-01 11:40:00,118.03,118.03,117.83,117.83,16104.0,112.3142,112.3142,112.1239,112.1239,16104.0
2022-06-01 11:45:00,117.82,118.05,117.79,117.97,30844.0,112.1144,112.3333,112.0859,112.2571,30844.0
2022-06-01 11:50:00,117.96,118.03,117.85,117.98,29848.0,112.2476,112.3142,112.1429,112.2667,29848.0
2022-06-01 11:55:00,117.94,118.05,117.86,117.88,30508.0,112.2286,112.3333,112.1525,112.1715,30508.0
2022-06-01 12:00:00,117.88,117.9,117.7,117.82,33761.0,112.1715,112.1905,112.0002,112.1144,33761.0
2022-06-01 12:05:00,117.82,117.98,117.8,117.9,32068.0,112.1144,112.2667,112.0954,112.1905,32068.0
2022-06-01 12:10:00,117.88,117.98,117.66,117.94,16312.0,112.1715,112.2667,111.9622,112.2286,16312.0
2022-06-01 12:15:00,117.97,118.22,117.96,118.22,18556.0,112.2571,112.495,112.2476,112.495,18556.0
2022-06-01 12:20:00,118.15,118.26,118.11,118.24,12958.0,112.4284,112.5331,112.3904,112.5141,12958.0
2022-06-01 12:25:00,118.24,118.28,117.97,117.97,31821.0,112.5141,112.5521,112.2571,112.2571,31821.0
2022-06-01 12:30:00,117.98,118.26,117.96,118.24,23421.0,112.2667,112.5331,112.2476,112.5141,23421.0
2022-06-01 12:35:00,118.24,118.32,118.15,118.22,25114.0,112.5141,112.5902,112.4284,112.495,25114.0
2022-06-01 12:40:00,118.29,118.31,118.16,118.16,23208.0,112.5616,112.5807,112.4379,112.4379,23208.0
2022-06-01 12:45:00,118.15,118.16,117.9,117.95,14334.0,112.4284,112.4379,112.1905,112.2381,14334.0
2022-06-01 12:50:00,117.97,118.21,117.85,118.2,21088.0,112.2571,112.4855,112.1429,112.476,21088.0
2022-06-01 12:55:00,118.22,118.38,118.18,118.31,16912.0,112.495,112.6473,112.457,112.5807,16912.0
2022-06-01 13:00:00,118.31,118.39,118.24,118.32,13427.0,112.5807,112.6568,112.5141,112.5902,13427.0
2022-06-01 13:05:00,118.31,118.67,118.31,118.67,23525.0,112.5807,112.9232,112.5807,112.9232,23525.0
2022-06-01 13:10:00,118.64,118.75,118.41,118.42,16051.0,112.8947,112.9994,112.6758,112.6853,16051.0
2022-06-01 13:15:00,118.45,118.61,118.42,118.49,16383.0,112.7139,112.8661,112.6853,112.752,16383.0
2022-06-01 13:20:00,118.48,118.51,118.21,118.29,28017.0,112.7424,112.771,112.4855,112.5616,28017.0
2022-06-01 13:25:00,118.33,118.47,118.3,118.39,15445.0,112.5997,112.7329,112.5712,112.6568,15445.0
2022-06-01 13:30:00,118.34,118.49,118.18,118.49,18827.0,112.6092,112.752,112.457,112.752,18827.0
2022-06-01 13:35:00,118.45,118.82,118.45,118.75,43005.0,112.7139,113.066,112.7139,112.9994,43005.0
2022-06-01 13:40:00,118.71,118.82,118.59,118.78,27972.0,112.9613,113.066,112.8471,113.0279,27972.0
2022-06-01 13:45:00,118.8,118.88,118.71,118.84,24392.0,113.0469,113.1231,112.9613,113.085,24392.0
2022-06-01 13:50:00,118.8,118.93,118.79,118.83,28273.0,113.0469,113.1706,113.0374,113.0755,28273.0
2022-06-01 13:55:00,118.79,119.08,118.79,118.93,36717.0,113.0374,113.3134,113.0374,113.1706,36717.0
2022-06-01 14:00:00,118.92,119.07,118.86,119.04,33024.0,113.1611,113.3039,113.104,113.2753,33024.0
2022-06-01 14:05:00,119.01,119.1,118.81,118.88,21942.0,113.2468,113.3324,113.0565,113.1231,21942.0
2022-06-01 14:10:00,118.9,118.96,118.73,118.95,15942.0,113.1421,113.1992,112.9803,113.1897,15942.0
2022-06-01 14:15:00,118.95,119.02,118.69,118.75,12556.0,113.1897,113.2563,112.9423,112.9994,12556.0
2022-06-01 14:20:00,118.77,119.29,118.73,119.28,41314.0,113.0184,113.5132,112.9803,113.5037,41314.0
2022-06-01 14:25:00,119.26,119.59,119.25,119.43,34844.0,113.4847,113.7987,113.4752,113.6464,34844.0
2022-06-01 14:30:00,119.45,119.59,119.4,119.55,29619.0,113.6655,113.7987,113.6179,113.7606,29619.0
2022-06-01 14:35:00,119.52,119.59,119.32,119.33,37129.0,113.7321,113.7987,113.5418,113.5513,37129.0
2022-06-01 14:40:00,119.33,119.64,119.3,119.56,31684.0,113.5513,113.8463,113.5227,113.7701,31684.0
2022-06-01 14:45:00,119.57,119.66,119.46,119.62,49996.0,113.7797,113.8653,113.675,113.8272,49996.0
2022-06-01 14:50:00,119.63,119.63,119.25,119.26,29152.0,113.8368,113.8368,113.4752,113.4847,29152.0
2022-06-01 14:55:00,119.28,119.38,119.15,119.28,24865.0,113.5037,113.5989,113.38,113.5037,24865.0
2022-06-01 15:00:00,119.3,119.39,119.08,119.23,45494.0,113.5227,113.6084,113.3134,113.4561,45494.0
2022-06-01 15:05:00,119.21,119.46,119.18,119.4,22964.0,113.4371,113.675,113.4085,113.6179,22964.0
2022-06-01 15:10:00,119.39,119.57,119.32,119.5,21475.0,113.6084,113.7797,113.5418,113.713,21475.0
2022-06-01 15:15:00,119.49,119.67,119.39,119.54,27364.0,113.7035,113.8748,113.6084,113.7511,27364.0
2022-06-01 15:20:00,119.52,119.57,119.37,119.48,90930.0,113.7321,113.7797,113.5893,113.694,90930.0
2022-06-01 15:25:00,119.45,119.52,119.28,119.43,35255.0,113.6655,113.7321,113.5037,113.6464,35255.0
2022-06-01 15:30:00,119.42,119.43,119.08,119.09,49457.0,113.6369,113.6464,113.3134,113.3229,49457.0
2022-06-01 15:35:00,119.08,119.25,118.95,119.23,43854.0,113.3134,113.4752,113.1897,113.4561,43854.0
2022-06-01 15:40:00,119.25,119.34,119.15,119.15,67303.0,113.4752,113.5608,113.38,113.38,67303.0
2022-06-01 15:45:00,119.14,119.18,119.0,119.16,78014.0,113.3705,113.4085,113.2373,113.3895,78014.0
2022-06-01 15:50:00,119.17,119.25,118.87,118.94,101570.0,113.399,113.4752,113.1136,113.1802,101570.0
2022-06-01 15:55:00,118.94,119.01,118.62,118.63,263734.0,113.1802,113.2468,112.8757,112.8852,263734.0
2022-06-02 09:30:00,119.51,120.29,119.26,119.6,255515.0,113.7226,114.4648,113.4847,113.8082,255515.0
2022-06-02 09:35:00,119.63,120.18,119.58,119.89,83798.0,113.8368,114.3601,113.7892,114.0842,83798.0
2022-06-02 09:40:00,119.92,120.17,119.62,120.11,41153.0,114.1127,114.3506,113.8272,114.2935,41153.0
2022-06-02 09:45:00,120.14,120.84,119.86,120.81,55299.0,114.3221,114.9882,114.0556,114.9596,55299.0
2022-06-02 09:50:00,120.81,120.81,120.15,120.27,33358.0,114.9596,114.9596,114.3316,114.4458,33358.0
2022-06-02 09:55:00,120.25,120.3,119.84,119.99,34725.0,114.4267,114.4743,114.0366,114.1793,34725.0
2022-06-02 10:00:00,119.99,120.82,119.92,120.79,31852.0,114.1793,114.9691,114.1127,114.9406,31852.0
2022-06-02 10:05:00,120.74,120.76,120.21,120.36,59941.0,114.893,114.912,114.3887,114.5314,59941.0
2022-06-02 10:10:00,120.36,120.74,120.22,120.68,78820.0,114.5314,114.893,114.3982,114.8359,78820.0
2022-06-02 10:15:00,120.63,120.99,120.19,120.22,44124.0,114.7883,115.1309,114.3696,114.3982,44124.0
2022-06-02 10:20:00,120.24,120.42,119.62,119.75,44260.0,114.4172,114.5885,113.8272,113.9509,44260.0
2022-06-02 10:25:00,119.75,120.14,119.69,120.05,51615.0,113.9509,114.3221,113.8938,114.2364,51615.0
2022-06-02 10:30:00,120.07,120.38,120.02,120.2,25965.0,114.2554,114.5504,114.2079,114.3791,25965.0
2022-06-02 10:35:00,120.2,120.4,120.04,120.38,28552.0,114.3791,114.5695,114.2269,114.5504,28552.0
2022-06-02 10:40:00,120.39,120.59,120.15,120.44,35654.0,114.5599,114.7503,114.3316,114.6075,35654.0
2022-06-02 10:45:00,120.37,120.59,120.28,120.36,27692.0,114.5409,114.7503,114.4553,114.5314,27692.0
2022-06-02 10:50:00,120.32,120.6,120.11,120.55,60011.0,114.4933,114.7598,114.2935,114.7122,60011.0
2022-06-02 10:55:00,120.55,120.59,120.34,120.51,31685.0,114.7122,114.7503,114.5124,114.6741,31685.0
2022-06-02 11:00:00,120.49,120.75,120.41,120.64,79877.0,114.6551,114.9025,114.579,114.7978,79877.0
2022-06-02 11:05:00,120.63,120.77,120.5,120.63,28926.0,114.7883,114.9215,114.6646,114.7883,28926.0
2022-06-02 11:10:00,120.63,120.95,120.63,120.94,27239.0,114.7883,115.0928,114.7883,115.0833,27239.0
2022-06-02 11:15:00,120.92,121.04,120.86,120.93,27280.0,115.0643,115.1785,115.0072,115.0738,27280.0
2022-06-02 11:20:00,120.93,120.93,120.62,120.62,27873.0,115.0738,115.0738,114.7788,114.7788,27873.0
2022-06-02 11:25:00,120.62,120.78,120.39,120.54,38758.0,114.7788,114.9311,114.5599,114.7027,38758.0
2022-06-02 11:30:00,120.57,120.62,120.39,120.58,31725.0,114.7312,114.7788,114.5599,114.7407,31725.0
2022-06-02 11:35:00,120.59,120.59,120.35,120.35,37307.0,114.7503,114.7503,114.5219,114.5219,37307.0
2022-06-02 11:40:00,120.36,120.82,120.3,120.75,33517.0,114.5314,114.9691,114.4743,114.9025,33517.0
2022-06-02 11:45:00,120.78,121.28,120.74,121.27,30662.0,114.9311,115.4068,114.893,115.3973,30662.0
2022-06-02 11:50:00,121.28,121.3,120.91,120.97,34253.0,115.4068,115.4259,115.0548,115.1119,34253.0
2022-06-02 11:55:00,120.99,121.04,120.7,120.75,18082.0,115.1309,115.1785,114.8549,114.9025,18082.0
2022-06-02 12:00:00,120.77,120.91,120.71,120.85,15515.0,114.9215,115.0548,114.8644,114.9977,15515.0
2022-06-02 12:05:00,120.87,120.99,120.83,120.99,20058.0,115.0167,115.1309,114.9786,115.1309,20058.0
2022-06-02 12:10:00,120.98,121.14,120.98,121.06,20881.0,115.1214,115.2736,115.1214,115.1975,20881.0
2022-06-02 12:15:00,121.06,121.37,121.04,121.34,27701.0,115.1975,115.4925,115.1785,115.4639,27701.0
2022-06-02 12:20:00,121.33,121.61,121.29,121.61,27306.0,115.4544,115.7209,115.4164,115.7209,27306.0
2022-06-02 12:25:00,121.63,121.71,121.55,121.68,28657.0,115.7399,115.816,115.6638,115.7875,28657.0
2022-06-02 12:30:00,121.69,121.85,121.67,121.77,36539.0,115.797,115.9492,115.778,115.8731,36539.0
2022-06-02 12:35:00,121.78,121.92,121.73,121.92,35393.0,115.8826,116.0159,115.8351,116.0159,35393.0
2022-06-02 12:40:00,121.92,121.93,121.68,121.85,31033.0,116.0159,116.0254,115.7875,115.9492,31033.0
2022-06-02 12:45:00,121.85,121.89,121.76,121.82,31828.0,115.9492,115.9873,115.8636,115.9207,31828.0
2022-06-02 12:50:00,121.84,122.09,121.84,122.07,17940.0,115.9397,116.1776,115.9397,116.1586,17940.0
2022-06-02 12:55:00,122.06,122.1,121.98,122.06,24568.0,116.1491,116.1871,116.0729,116.1491,24568.0
2022-06-02 13:00:00,122.07,122.26,122.01,122.22,23241.0,116.1586,116.3394,116.1015,116.3013,23241.0
2022-06-02 13:05:00,122.21,122.28,122.09,122.17,32231.0,116.2918,116.3584,116.1776,116.2537,32231.0
2022-06-02 13:10:00,122.17,122.25,121.91,121.97,29598.0,116.2537,116.3299,116.0063,116.0634,29598.0
2022-06-02 13:15:00,121.98,122.17,121.88,122.17,21392.0,116.0729,116.2537,115.9778,116.2537,21392.0
2022-06-02 13:20:00,122.17,122.45,122.12,122.41,45735.0,116.2537,116.5202,116.2062,116.4821,45735.0
2022-06-02 13:25:00,122.41,122.51,122.26,122.32,21214.0,116.4821,116.5773,116.3394,116.3965,21214.0
2022-06-02 13:30:00,122.33,122.53,122.24,122.53,23950.0,116.406,116.5963,116.3204,116.5963,23950.0
2022-06-02 13:35:00,122.52,122.53,122.34,122.43,16507.0,116.5868,116.5963,116.4155,116.5012,16507.0
2022-06-02 13:40:00,122.41,122.43,122.23,122.26,30006.0,116.4821,116.5012,116.3108,116.3394,30006.0
2022-06-02 13:45:00,122.26,122.55,122.17,122.54,32474.0,116.3394,116.6153,116.2537,116.6058,32474.0
2022-06-02 13:50:00,122.54,122.63,122.5,122.63,34360.0,116.6058,116.6915,116.5678,116.6915,34360.0
2022-06-02 13:55:00,122.61,122.61,122.37,122.46,16845.0,116.6724,116.6724,116.4441,116.5297,16845.0
2022-06-02 14:00:00,122.47,122.72,122.4,122.72,20360.0,116.5392,116.7771,116.4726,116.7771,20360.0
2022-06-02 14:05:00,122.72,122.81,122.63,122.77,28425.0,116.7771,116.8628,116.6915,116.8247,28425.0
2022-06-02 14:10:00,122.77,122.9,122.7,122.86,21303.0,116.8247,116.9484,116.7581,116.9103,21303.0
2022-06-02 14:15:00,122.84,122.85,122.71,122.78,13529.0,116.8913,116.9008,116.7676,116.8342,13529.0
2022-06-02 14:20:00,122.78,122.81,122.71,122.72,21074.0,116.8342,116.8628,116.7676,116.7771,21074.0
2022-06-02 14:25:00,122.7,122.75,122.63,122.72,21776.0,116.7581,116.8057,116.6915,116.7771,21776.0
2022-06-02 14:30:00,122.73,122.98,122.72,122.94,23518.0,116.7866,117.0245,116.7771,116.9865,23518.0
2022-06-02 14:35:00,122.91,123.05,122.89,123.05,21867.0,116.9579,117.0911,116.9389,117.0911,21867.0
2022-06-02 14:40:00,123.04,123.1,122.92,123.0,25322.0,117.0816,117.1387,116.9674,117.0436,25322.0
2022-06-02 14:45:00,123.01,123.21,122.95,122.95,47942.0,117.0531,117.2434,116.996,116.996,47942.0
2022-06-02 14:50:00,122.95,123.14,122.91,123.01,49471.0,116.996,117.1768,116.9579,117.0531,49471.0
2022-06-02 14:55:00,123.0,123.0,122.55,122.59,27962.0,117.0436,117.0436,116.6153,116.6534,27962.0
2022-06-02 15:00:00,122.58,122.74,122.55,122.66,32591.0,116.6439,116.7961,116.6153,116.72,32591.0
2022-06-02 15:05:00,122.66,122.69,122.57,122.62,29589.0,116.72,116.7486,116.6344,116.682,29589.0
2022-06-02 15:10:00,122.6,122.61,122.45,122.53,38999.0,116.6629,116.6724,116.5202,116.5963,38999.0
2022-06-02 15:15:00,122.53,122.66,122.5,122.55,26125.0,116.5963,116.72,116.5678,116.6153,26125.0
2022-06-02 15:20:00,122.55,122.74,122.51,122.72,46662.0,116.6153,116.7961,116.5773,116.7771,46662.0
2022-06-02 15:25:00,122.72,122.89,122.43,122.53,39307.0,116.7771,116.9389,116.5012,116.5963,39307.0
2022-06-02 15:30:00,122.51,122.74,122.46,122.69,57203.0,116.5773,116.7961,116.5297,116.7486,57203.0
2022-06-02 15:35:00,122.69,122.79,122.62,122.7,57594.0,116.7486,116.8437,116.682,116.7581,57594.0
2022-06-02 15:40:00,122.71,122.83,122.66,122.82,57454.0,116.7676,116.8818,116.72,116.8723,57454.0
2022-06-02 15:45:00,122.82,123.1,122.76,123.01,107776.0,116.8723,117.1387,116.8152,117.0531,107776.0
2022-06-02 15:50:00,123.01,123.44,123.01,123.37,193065.0,117.0531,117.4622,117.0531,117.3956,193065.0
2022-06-02 15:55:00,123.36,123.58,123.32,123.42,393864.0,117.3861,117.5955,117.3481,117.4432,393864.0
2022-06-03 09:30:00,120.21,121.92,120.0,121.52,171058.0,114.6771,116.3084,114.4768,115.9268,171058.0
2022-06-03 09:35:00,121.47,121.91,121.18,121.84,71551.0,115.8791,116.2989,115.6025,116.2321,71551.0
2022-06-03 09:40:00,121.84,121.88,120.75,121.22,67334.0,116.2321,116.2703,115.1923,115.6406,67334.0
2022-06-03 09:45:00,121.19,121.4,120.97,121.05,98346.0,115.612,115.8123,115.4021,115.4785,98346.0
2022-06-03 09:50:00,121.06,121.78,120.97,121.78,53212.0,115.488,116.1749,115.4021,116.1749,53212.0
2022-06-03 09:55:00,121.81,122.3,121.78,122.13,64067.0,116.2035,116.6709,116.1749,116.5087,64067.0
2022-06-03 10:00:00,122.19,122.54,121.96,122.07,52458.0,116.566,116.8999,116.3466,116.4515,52458.0
2022-06-03 10:05:00,122.07,122.17,121.68,121.69,30074.0,116.4515,116.5469,116.0795,116.089,30074.0
2022-06-03 10:10:00,121.65,121.77,121.4,121.61,61512.0,116.0508,116.1653,115.8123,116.0127,61512.0
2022-06-03 10:15:00,121.6,122.12,121.46,122.0,37944.0,116.0031,116.4992,115.8696,116.3847,37944.0
2022-06-03 10:20:00,121.99,121.99,121.51,121.72,28972.0,116.3752,116.3752,115.9173,116.1176,28972.0
2022-06-03 10:25:00,121.7,121.74,121.34,121.45,20801.0,116.0985,116.1367,115.7551,115.86,20801.0
2022-06-03 10:30:00,121.41,121.47,121.2,121.46,18649.0,115.8219,115.8791,115.6216,115.8696,18649.0
2022-06-03 10:35:00,121.44,121.44,120.95,121.2,29741.0,115.8505,115.8505,115.3831,115.6216,29741.0
2022-06-03 10:40:00,121.19,121.32,121.08,121.32,23188.0,115.612,115.736,115.5071,115.736,23188.0
2022-06-03 10:45:00,121.32,121.59,121.2,121.55,21171.0,115.736,115.9936,115.6216,115.9554,21171.0
2022-06-03 10:50:00,121.54,121.61,121.37,121.42,30809.0,115.9459,116.0127,115.7837,115.8314,30809.0
2022-06-03 10:55:00,121.44,121.65,121.3,121.48,40097.0,115.8505,116.0508,115.7169,115.8887,40097.0
2022-06-03 11:00:00,121.4,121.41,120.84,121.01,30360.0,115.8123,115.8219,115.2781,115.4403,30360.0
2022-06-03 11:05:00,121.01,121.2,120.81,121.04,18761.0,115.4403,115.6216,115.2495,115.4689,18761.0
2022-06-03 11:10:00,121.01,121.05,120.76,120.79,39918.0,115.4403,115.4785,115.2018,115.2304,39918.0
2022-06-03 11:15:00,120.79,120.96,120.78,120.89,21282.0,115.2304,115.3926,115.2209,115.3258,21282.0
2022-06-03 11:20:00,120.89,120.96,120.76,120.76,15120.0,115.3258,115.3926,115.2018,115.2018,15120.0
2022-06-03 11:25:00,120.75,120.85,120.65,120.81,31270.0,115.1923,115.2877,115.0969,115.2495,31270.0
2022-06-03 11:30:00,120.8,121.06,120.72,120.98,15100.0,115.24,115.488,115.1636,115.4117,15100.0
2022-06-03 11:35:00,120.98,121.21,120.85,121.02,46595.0,115.4117,115.6311,115.2877,115.4498,46595.0
2022-06-03 11:40:00,121.08,121.12,120.95,121.02,26813.0,115.5071,115.5452,115.3831,115.4498,26813.0
2022-06-03 11:45:00,120.98,120.99,120.75,120.87,15095.0,115.4117,115.4212,115.1923,115.3067,15095.0
2022-06-03 11:50:00,120.85,120.97,120.77,120.85,14767.0,115.2877,115.4021,115.2113,115.2877,14767.0
2022-06-03 11:55:00,120.89,120.95,120.78,120.87,36361.0,115.3258,115.3831,115.2209,115.3067,36361.0
2022-06-03 12:00:00,120.85,121.35,120.8,121.3,14250.0,115.2877,115.7646,115.24,115.7169,14250.0
2022-06-03 12:05:00,121.32,121.39,121.09,121.12,27315.0,115.736,115.8028,115.5166,115.5452,27315.0
2022-06-03 12:10:00,121.13,121.33,121.06,121.3,14436.0,115.5548,115.7456,115.488,115.7169,14436.0
2022-06-03 12:15:00,121.3,121.41,121.01,121.02,29545.0,115.7169,115.8219,115.4403,115.4498,29545.0
2022-06-03 12:20:00,121.0,121.61,120.97,121.5,39650.0,115.4308,116.0127,115.4021,115.9077,39650.0
2022-06-03 12:25:00,121.47,121.54,121.42,121.53,15812.0,115.8791,115.9459,115.8314,115.9364,15812.0
2022-06-03 12:30:00,121.59,121.61,121.39,121.41,15305.0,115.9936,116.0127,115.8028,115.8219,15305.0
2022-06-03 12:35:00,121.4,121.57,121.38,121.54,25337.0,115.8123,115.9745,115.7933,115.9459,25337.0
2022-06-03 12:40:00,121.52,121.54,121.33,121.46,12736.0,115.9268,115.9459,115.7456,115.8696,12736.0
2022-06-03 12:45:00,121.49,121.78,121.47,121.7,25415.0,115.8982,116.1749,115.8791,116.0985,25415.0
2022-06-03 12:50:00,121.65,121.69,121.46,121.68,11897.0,116.0508,116.089,115.8696,116.0795,11897.0
2022-06-03 12:55:00,121.69,121.81,121.65,121.74,14086.0,116.089,116.2035,116.0508,116.1367,14086.0
2022-06-03 13:00:00,121.76,122.05,121.68,121.98,33049.0,116.1558,116.4324,116.0795,116.3656,33049.0
2022-06-03 13:05:00,122.02,122.17,121.89,121.9,32768.0,116.4038,116.5469,116.2798,116.2893,32768.0
2022-06-03 13:10:00,121.88,121.94,121.82,121.84,10571.0,116.2703,116.3275,116.213,116.2321,10571.0
2022-06-03 13:15:00,121.86,121.87,121.4,121.43,22095.0,116.2512,116.2607,115.8123,115.841,22095.0
2022-06-03 13:20:00,121.43,121.77,121.4,121.75,22714.0,115.841,116.1653,115.8123,116.1462,22714.0
2022-06-03 13:25:00,121.77,121.81,121.57,121.72,13139.0,116.1653,116.2035,115.9745,116.1176,13139.0
2022-06-03 13:30:00,121.67,121.67,121.44,121.52,11228.0,116.0699,116.0699,115.8505,115.9268,11228.0
2022-06-03 13:35:00,121.56,121.73,121.53,121.61,17115.0,115.965,116.1272,115.9364,116.0127,17115.0
2022-06-03 13:40:00,121.62,121.64,121.26,121.34,22845.0,116.0222,116.0413,115.6788,115.7551,22845.0
2022-06-03 13:45:00,121.35,121.53,121.33,121.53,12041.0,115.7646,115.9364,115.7456,115.9364,12041.0
2022-06-03 13:50:00,121.53,121.59,121.46,121.48,8569.0,115.9364,115.9936,115.8696,115.8887,8569.0
2022-06-03 13:55:00,121.45,121.53,121.4,121.49,8669.0,115.86,115.9364,115.8123,115.8982,8669.0
2022-06-03 14:00:00,121.45,121.62,121.38,121.55,12808.0,115.86,116.0222,115.7933,115.9554,12808.0
2022-06-03 14:05:00,121.54,121.57,121.47,121.51,12048.0,115.9459,115.9745,115.8791,115.9173,12048.0
2022-06-03 14:10:00,121.51,121.63,121.39,121.56,15224.0,115.9173,116.0318,115.8028,115.965,15224.0
2022-06-03 14:15:00,121.55,121.57,121.42,121.56,10188.0,115.9554,115.9745,115.8314,115.965,10188.0
2022-06-03 14:20:00,121.53,121.59,121.46,121.59,13413.0,115.9364,115.9936,115.8696,115.9936,13413.0
2022-06-03 14:25:00,121.58,121.79,121.54,121.79,10936.0,115.9841,116.1844,115.9459,116.1844,10936.0
2022-06-03 14:30:00,121.77,121.77,121.57,121.61,13262.0,116.1653,116.1653,115.9745,116.0127,13262.0
2022-06-03 14:35:00,121.63,121.64,121.33,121.41,18397.0,116.0318,116.0413,115.7456,115.8219,18397.0
2022-06-03 14:40:00,121.39,121.53,121.35,121.51,11998.0,115.8028,115.9364,115.7646,115.9173,11998.0
2022-06-03 14:45:00,121.53,121.62,121.4,121.62,11657.0,115.9364,116.0222,115.8123,116.0222,11657.0
2022-06-03 14:50:00,121.63,121.69,121.53,121.57,22965.0,116.0318,116.089,115.9364,115.9745,22965.0
2022-06-03 14:55:00,121.54,121.64,121.48,121.54,24817.0,115.9459,116.0413,115.8887,115.9459,24817.0
2022-06-03 15:00:00,121.55,121.62,121.36,121.54,33277.0,115.9554,116.0222,115.7742,115.9459,33277.0
2022-06-03 15:05:00,121.52,121.52,121.11,121.2,48300.0,115.9268,115.9268,115.5357,115.6216,48300.0
2022-06-03 15:10:00,121.19,121.26,120.91,120.92,34316.0,115.612,115.6788,115.3449,115.3544,34316.0
2022-06-03 15:15:00,120.9,120.98,120.83,120.97,45976.0,115.3354,115.4117,115.2686,115.4021,45976.0
2022-06-03 15:20:00,120.99,121.01,120.78,120.87,48708.0,115.4212,115.4403,115.2209,115.3067,48708.0
2022-06-03 15:25:00,120.87,121.1,120.84,121.08,38688.0,115.3067,115.5262,115.2781,115.5071,38688.0
2022-06-03 15:30:00,121.09,121.09,120.85,120.88,44843.0,115.5166,115.5166,115.2877,115.3163,44843.0
2022-06-03 15:35:00,120.88,121.05,120.79,120.89,58644.0,115.3163,115.4785,115.2304,115.3258,58644.0
2022-06-03 15:40:00,120.92,121.05,120.83,120.86,60155.0,115.3544,115.4785,115.2686,115.2972,60155.0
2022-06-03 15:45:00,120.84,121.13,120.69,121.08,78220.0,115.2781,115.5548,115.135,115.5071,78220.0
2022-06-03 15:50:00,121.09,121.31,120.9,121.31,97551.0,115.5166,115.7265,115.3354,115.7265,97551.0
2022-06-03 15:55:00,121.31,121.42,120.89,120.96,322604.0,115.7265,115.8314,115.3258,115.3926,322604.0
2022-06-06 09:30:00,121.5,121.77,120.99,121.59,157515.0,115.9077,116.1653,115.4212,115.9936,157515.0
2022-06-06 09:35:00,121.59,121.63,120.83,121.5,37194.0,115.9936,116.0318,115.2686,115.9077,37194.0
2022-06-06 09:40:00,121.5,121.82,121.26,121.35,54640.0,115.9077,116.213,115.6788,115.7646,54640.0
2022-06-06 09:45:00,121.33,121.42,120.73,121.06,41594.0,115.7456,115.8314,115.1732,115.488,41594.0
2022-06-06 09:50:00,121.06,121.1,120.66,120.8,43213.0,115.488,115.5262,115.1064,115.24,43213.0
2022-06-06 09:55:00,120.8,121.38,120.72,121.33,49834.0,115.24,115.7933,115.1636,115.7456,49834.0
2022-06-06 10:00:00,121.33,121.91,121.33,121.72,66960.0,115.7456,116.2989,115.7456,116.1176,66960.0
2022-06-06 10:05:00,121.67,122.14,121.65,121.86,51174.0,116.0699,116.5183,116.0508,116.2512,51174.0
2022-06-06 10:10:00,121.88,122.14,121.84,121.87,34758.0,116.2703,116.5183,116.2321,116.2607,34758.0
2022-06-06 10:15:00,121.84,121.84,121.55,121.63,21777.0,116.2321,116.2321,115.9554,116.0318,21777.0
2022-06-06 10:20:00,121.66,121.81,121.56,121.63,28525.0,116.0604,116.2035,115.965,116.0318,28525.0
2022-06-06 10:25:00,121.63,121.84,121.53,121.63,31831.0,116.0318,116.2321,115.9364,116.0318,31831.0
2022-06-06 10:30:00,121.62,121.75,121.5,121.57,28466.0,116.0222,116.1462,115.9077,115.9745,28466.0
2022-06-06 10:35:00,121.55,121.72,121.52,121.64,26236.0,115.9554,116.1176,115.9268,116.0413,26236.0
2022-06-06 10:40:00,121.66,121.72,121.1,121.38,40924.0,116.0604,116.1176,115.5262,115.7933,40924.0
2022-06-06 10:45:00,121.4,121.4,121.13,121.21,25551.0,115.8123,115.8123,115.5548,115.6311,25551.0
2022-06-06 10:50:00,121.24,121.47,121.0,121.0,27741.0,115.6597,115.8791,115.4308,115.4308,27741.0
2022-06-06 10:55:00,121.01,121.47,121.0,121.47,27980.0,115.4403,115.8791,115.4308,115.8791,27980.0
2022-06-06 11:00:00,121.46,121.5,121.22,121.22,20089.0,115.8696,115.9077,115.6406,115.6406,20089.0
2022-06-06 11:05:00,121.22,121.31,121.11,121.13,24727.0,115.6406,115.7265,115.5357,115.5548,24727.0
2022-06-06 11:10:00,121.12,121.12,120.82,120.97,21523.0,115.5452,115.5452,115.259,115.4021,21523.0
2022-06-06 11:15:00,120.95,120.98,120.51,120.53,37179.0,115.3831,115.4117,114.9633,114.9824,37179.0
2022-06-06 11:20:00,120.51,120.67,120.47,120.6,32016.0,114.9633,115.1159,114.9252,115.0492,32016.0
2022-06-06 11:25:00,120.61,120.67,120.54,120.6,16453.0,115.0587,115.1159,114.9919,115.0492,16453.0
2022-06-06 11:30:00,120.59,120.68,120.37,120.47,30928.0,115.0396,115.1255,114.8298,114.9252,30928.0
2022-06-06 11:35:00,120.45,120.45,120.24,120.3,19644.0,114.9061,114.9061,114.7057,114.763,19644.0
2022-06-06 11:40:00,120.28,120.58,120.25,120.52,25289.0,114.7439,115.0301,114.7153,114.9728,25289.0
2022-06-06 11:45:00,120.51,120.64,120.47,120.47,11972.0,114.9633,115.0873,114.9252,114.9252,11972.0
2022-06-06 11:50:00,120.45,120.49,120.33,120.34,12487.0,114.9061,114.9442,114.7916,114.8011,12487.0
2022-06-06 11:55:00,120.35,120.47,120.29,120.39,17095.0,114.8107,114.9252,114.7534,114.8488,17095.0
2022-06-06 12:00:00,120.37,120.4,119.81,119.95,29034.0,114.8298,114.8584,114.2955,114.4291,29034.0
2022-06-06 12:05:00,119.96,120.02,119.77,119.83,19286.0,114.4386,114.4959,114.2574,114.3146,19286.0
2022-06-06 12:10:00,119.85,119.88,119.69,119.72,29763.0,114.3337,114.3623,114.1811,114.2097,29763.0
2022-06-06 12:15:00,119.71,119.91,119.63,119.9,25335.0,114.2001,114.3909,114.1238,114.3814,25335.0
2022-06-06 12:20:00,119.9,119.98,119.78,119.78,13476.0,114.3814,114.4577,114.2669,114.2669,13476.0
2022-06-06 12:25:00,119.79,119.9,119.67,119.71,20458.0,114.2764,114.3814,114.162,114.2001,20458.0
2022-06-06 12:30:00,119.68,119.68,119.52,119.65,29973.0,114.1715,114.1715,114.0189,114.1429,29973.0
2022-06-06 12:35:00,119.58,119.96,119.58,119.88,12378.0,114.0761,114.4386,114.0761,114.3623,12378.0
2022-06-06 12:40:00,119.87,120.05,119.82,119.97,12087.0,114.3528,114.5245,114.3051,114.4482,12087.0
2022-06-06 12:45:00,119.96,120.1,119.94,119.95,9595.0,114.4386,114.5722,114.4195,114.4291,9595.0
2022-06-06 12:50:00,119.98,120.07,119.88,120.0,16435.0,114.4577,114.5436,114.3623,114.4768,16435.0
2022-06-06 12:55:00,120.0,120.07,119.98,120.03,8243.0,114.4768,114.5436,114.4577,114.5054,8243.0
2022-06-06 13:00:00,120.05,120.21,119.99,120.09,14409.0,114.5245,114.6771,114.4672,114.5626,14409.0
2022-06-06 13:05:00,120.11,120.23,120.09,120.12,9199.0,114.5817,114.6962,114.5626,114.5913,9199.0
2022-06-06 13:10:00,120.12,120.12,119.85,119.97,17051.0,114.5913,114.5913,114.3337,114.4482,17051.0
2022-06-06 13:15:00,119.95,120.0,119.8,119.94,13548.0,114.4291,114.4768,114.286,114.4195,13548.0
2022-06-06 13:20:00,119.94,120.06,119.83,119.93,17092.0,114.4195,114.534,114.3146,114.41,17092.0
2022-06-06 13:25:00,119.97,120.13,119.91,120.13,14060.0,114.4482,114.6008,114.3909,114.6008,14060.0
2022-06-06 13:30:00,120.11,120.19,120.02,120.03,18639.0,114.5817,114.658,114.4959,114.5054,18639.0
2022-06-06 13:35:00,120.02,120.4,120.01,120.31,25957.0,114.4959,114.8584,114.4863,114.7725,25957.0
2022-06-06 13:40:00,120.33,120.49,120.31,120.43,19031.0,114.7916,114.9442,114.7725,114.887,19031.0
2022-06-06 13:45:00,120.42,120.48,120.33,120.42,22725.0,114.8775,114.9347,114.7916,114.8775,22725.0
2022-06-06 13:50:00,120.43,120.57,120.36,120.43,24807.0,114.887,115.0205,114.8202,114.887,24807.0
2022-06-06 13:55:00,120.39,120.5,120.33,120.39,24058.0,114.8488,114.9538,114.7916,114.8488,24058.0
2022-06-06 14:00:00,120.38,120.38,120.24,120.34,20362.0,114.8393,114.8393,114.7057,114.8011,20362.0
2022-06-06 14:05:00,120.3,120.38,120.12,120.21,17697.0,114.763,114.8393,114.5913,114.6771,17697.0
2022-06-06 14:10:00,120.22,120.23,120.04,120.12,21779.0,114.6867,114.6962,114.5149,114.5913,21779.0
2022-06-06 14:15:00,120.09,120.17,119.97,120.17,35271.0,114.5626,114.639,114.4482,114.639,35271.0
2022-06-06 14:20:00,120.14,120.16,119.8,119.86,21163.0,114.6103,114.6294,114.286,114.3432,21163.0
2022-06-06 14:25:00,119.85,119.91,119.62,119.69,14964.0,114.3337,114.3909,114.1143,114.1811,14964.0
2022-06-06 14:30:00,119.61,119.76,119.58,119.69,14496.0,114.1047,114.2478,114.0761,114.1811,14496.0
2022-06-06 14:35:00,119.68,119.78,119.46,119.55,40165.0,114.1715,114.2669,113.9616,114.0475,40165.0
2022-06-06 14:40:00,119.56,119.78,119.55,119.74,16793.0,114.057,114.2669,114.0475,114.2287,16793.0
2022-06-06 14:45:00,119.76,119.85,119.68,119.73,19702.0,114.2478,114.3337,114.1715,114.2192,19702.0
2022-06-06 14:50:00,119.72,119.74,119.43,119.71,22498.0,114.2097,114.2287,113.933,114.2001,22498.0
2022-06-06 14:55:00,119.69,119.88,119.67,119.78,32781.0,114.1811,114.3623,114.162,114.2669,32781.0
2022-06-06 15:00:00,119.78,119.89,119.69,119.77,22861.0,114.2669,114.3718,114.1811,114.2574,22861.0
2022-06-06 15:05:00,119.75,119.82,119.6,119.68,24761.0,114.2383,114.3051,114.0952,114.1715,24761.0
2022-06-06 15:10:00,119.64,119.82,119.6,119.74,31712.0,114.1334,114.3051,114.0952,114.2287,31712.0
2022-06-06 15:15:00,119.73,119.91,119.72,119.73,22106.0,114.2192,114.3909,114.2097,114.2192,22106.0
2022-06-06 15:20:00,119.67,119.89,119.59,119.85,30335.0,114.162,114.3718,114.0857,114.3337,30335.0
2022-06-06 15:25:00,119.83,119.89,119.74,119.82,32422.0,114.3146,114.3718,114.2287,114.3051,32422.0
2022-06-06 15:30:00,119.8,119.94,119.77,119.82,42095.0,114.286,114.4195,114.2574,114.3051,42095.0
2022-06-06 15:35:00,119.83,119.84,119.67,119.75,48130.0,114.3146,114.3241,114.162,114.2383,48130.0
2022-06-06 15:40:00,119.73,120.1,119.68,120.1,74767.0,114.2192,114.5722,114.1715,114.5722,74767.0
2022-06-06 15:45:00,120.11,120.18,119.92,120.04,99915.0,114.5817,114.6485,114.4005,114.5149,99915.0
2022-06-06 15:50:00,120.06,120.5,120.05,120.46,118833.0,114.534,114.9538,114.5245,114.9156,118833.0
2022-06-06 15:55:00,120.46,120.6,120.21,120.21,221509.0,114.9156,115.0492,114.6771,114.6771,221509.0
2022-06-07 09:30:00,118.66,119.27,118.5,119.27,123202.0,113.1985,113.7804,113.0458,113.7804,123202.0
2022-06-07 09:35:00,119.23,119.37,118.6,118.63,38225.0,113.7422,113.8758,113.1412,113.1698,38225.0
2022-06-07 09:40:00,118.67,119.13,118.5,118.63,34133.0,113.208,113.6468,113.0458,113.1698,34133.0
2022-06-07 09:45:00,118.65,119.25,118.46,119.25,37860.0,113.1889,113.7613,113.0077,113.7613,37860.0
2022-06-07 09:50:00,119.25,119.9,119.25,119.58,32389.0,113.7613,114.3814,113.7613,114.0761,32389.0
2022-06-07 09:55:00,119.62,120.04,119.39,119.5,31656.0,114.1143,114.5149,113.8949,113.9998,31656.0
2022-06-07 10:00:00,119.52,120.12,119.24,120.1,56701.0,114.0189,114.5913,113.7518,114.5722,56701.0
2022-06-07 10:05:00,120.13,120.13,119.57,119.95,32037.0,114.6008,114.6008,114.0666,114.4291,32037.0
2022-06-07 10:10:00,120.0,120.09,119.82,119.97,17229.0,114.4768,114.5626,114.3051,114.4482,17229.0
2022-06-07 10:15:00,119.99,120.16,119.71,119.84,52891.0,114.4672,114.6294,114.2001,114.3241,52891.0
2022-06-07 10:20:00,119.86,120.13,119.76,119.92,28844.0,114.3432,114.6008,114.2478,114.4005,28844.0
2022-06-07 10:25:00,119.93,120.65,119.85,120.51,27164.0,114.41,115.0969,114.3337,114.9633,27164.0
2022-06-07 10:30:00,120.54,120.87,120.53,120.69,23150.0,114.9919,115.3067,114.9824,115.135,23150.0
2022-06-07 10:35:00,120.65,121.06,120.56,120.99,15784.0,115.0969,115.488,115.011,115.4212,15784.0
2022-06-07 10:40:00,121.02,121.2,120.71,121.16,36336.0,115.4498,115.6216,115.1541,115.5834,36336.0
2022-06-07 10:45:00,121.18,121.29,121.15,121.25,29249.0,115.6025,115.7074,115.5739,115.6692,29249.0
2022-06-07 10:50:00,121.23,121.45,121.2,121.41,20554.0,115.6502,115.86,115.6216,115.8219,20554.0
2022-06-07 10:55:00,121.41,121.41,121.16,121.27,24511.0,115.8219,115.8219,115.5834,115.6883,24511.0
2022-06-07 11:00:00,121.28,121.3,121.04,121.04,18271.0,115.6979,115.7169,115.4689,115.4689,18271.0
2022-06-07 11:05:00,121.04,121.07,120.84,121.0,26909.0,115.4689,115.4975,115.2781,115.4308,26909.0
2022-06-07 11:10:00,121.02,121.05,120.83,120.91,23166.0,115.4498,115.4785,115.2686,115.3449,23166.0
2022-06-07 11:15:00,120.89,120.93,120.68,120.85,46032.0,115.3258,115.364,115.1255,115.2877,46032.0
2022-06-07 11:20:00,120.87,120.95,120.61,120.71,18724.0,115.3067,115.3831,115.0587,115.1541,18724.0
2022-06-07 11:25:00,120.67,120.81,120.47,120.61,27751.0,115.1159,115.2495,114.9252,115.0587,27751.0
2022-06-07 11:30:00,120.59,120.72,120.47,120.6,26039.0,115.0396,115.1636,114.9252,115.0492,26039.0
2022-06-07 11:35:00,120.6,120.8,120.6,120.77,46242.0,115.0492,115.24,115.0492,115.2113,46242.0
2022-06-07 11:40:00,120.78,120.78,120.66,120.69,15609.0,115.2209,115.2209,115.1064,115.135,15609.0
2022-06-07 11:45:00,120.68,120.9,120.42,120.49,35664.0,115.1255,115.3354,114.8775,114.9442,35664.0
2022-06-07 11:50:00,120.45,120.79,120.43,120.74,14487.0,114.9061,115.2304,114.887,115.1827,14487.0
2022-06-07 11:55:00,120.75,120.8,120.68,120.76,17018.0,115.1923,115.24,115.1255,115.2018,17018.0
2022-06-07 12:00:00,120.74,120.74,120.52,120.64,35010.0,115.1827,115.1827,114.9728,115.0873,35010.0
2022-06-07 12:05:00,120.64,120.64,120.44,120.46,16086.0,115.0873,115.0873,114.8965,114.9156,16086.0
2022-06-07 12:10:00,120.46,120.52,120.31,120.45,22616.0,114.9156,114.9728,114.7725,114.9061,22616.0
2022-06-07 12:15:00,120.45,120.45,120.18,120.21,18890.0,114.9061,114.9061,114.6485,114.6771,18890.0
2022-06-07 12:20:00,120.2,120.3,120.12,120.3,22318.0,114.6676,114.763,114.5913,114.763,22318.0
2022-06-07 12:25:00,120.33,120.49,120.29,120.34,27095.0,114.7916,114.9442,114.7534,114.8011,27095.0
2022-06-07 12:30:00,120.35,120.49,120.23,120.39,20320.0,114.8107,114.9442,114.6962,114.8488,20320.0
2022-06-07 12:35:00,120.39,120.57,120.33,120.53,32604.0,114.8488,115.0205,114.7916,114.9824,32604.0
2022-06-07 12:40:00,120.56,120.78,120.55,120.66,24185.0,115.011,115.2209,115.0015,115.1064,24185.0
2022-06-07 12:45:00,120.68,120.76,120.59,120.69,21617.0,115.1255,115.2018,115.0396,115.135,21617.0
2022-06-07 12:50:00,120.69,120.8,120.64,120.77,11049.0,115.135,115.24,115.0873,115.2113,11049.0
2022-06-07 12:55:00,120.8,120.94,120.73,120.9,27863.0,115.24,115.3735,115.1732,115.3354,27863.0
2022-06-07 13:00:00,120.9,121.06,120.81,121.02,17172.0,115.3354,115.488,115.2495,115.4498,17172.0
2022-06-07 13:05:00,121.0,121.15,120.94,121.15,31644.0,115.4308,115.5739,115.3735,115.5739,31644.0
2022-06-07 13:10:00,121.12,121.24,121.03,121.11,24368.0,115.5452,115.6597,115.4594,115.5357,24368.0
2022-06-07 13:15:00,121.12,121.24,121.08,121.2,16236.0,115.5452,115.6597,115.5071,115.6216,16236.0
2022-06-07 13:20:00,121.18,121.42,121.18,121.28,13843.0,115.6025,115.8314,115.6025,115.6979,13843.0
2022-06-07 13:25:00,121.28,121.47,121.26,121.46,34481.0,115.6979,115.8791,115.6788,115.8696,34481.0
2022-06-07 13:30:00,121.47,121.55,121.32,121.41,28036.0,115.8791,115.9554,115.736,115.8219,28036.0
2022-06-07 13:35:00,121.38,121.45,121.33,121.4,17379.0,115.7933,115.86,115.7456,115.8123,17379.0
2022-06-07 13:40:00,121.38,121.38,121.21,121.26,19710.0,115.7933,115.7933,115.6311,115.6788,19710.0
2022-06-07 13:45:00,121.27,121.32,121.11,121.19,14293.0,115.6883,115.736,115.5357,115.612,14293.0
2022-06-07 13:50:00,121.2,121.26,121.07,121.1,12252.0,115.6216,115.6788,115.4975,115.5262,12252.0
2022-06-07 13:55:00,121.08,121.11,121.0,121.02,9575.0,115.5071,115.5357,115.4308,115.4498,9575.0
2022-06-07 14:00:00,121.05,121.27,121.03,121.26,17981.0,115.4785,115.6883,115.4594,115.6788,17981.0
2022-06-07 14:05:00,121.26,121.47,121.2,121.45,17121.0,115.6788,115.8791,115.6216,115.86,17121.0
2022-06-07 14:10:00,121.46,121.58,121.43,121.58,9628.0,115.8696,115.9841,115.841,115.9841,9628.0
2022-06-07 14:15:00,121.58,121.58,121.44,121.44,16305.0,115.9841,115.9841,115.8505,115.8505,16305.0
2022-06-07 14:20:00,121.43,121.43,121.32,121.36,17433.0,115.841,115.841,115.736,115.7742,17433.0
2022-06-07 14:25:00,121.36,121.36,121.23,121.29,16486.0,115.7742,115.7742,115.6502,115.7074,16486.0
2022-06-07 14:30:00,121.31,121.39,121.26,121.34,21456.0,115.7265,115.8028,115.6788,115.7551,21456.0
2022-06-07 14:35:00,121.37,121.41,121.3,121.35,14209.0,115.7837,115.8219,115.7169,115.7646,14209.0
2022-06-07 14:40:00,121.35,121.38,121.1,121.15,19220.0,115.7646,115.7933,115.5262,115.5739,19220.0
2022-06-07 14:45:00,121.13,121.21,120.96,121.0,15303.0,115.5548,115.6311,115.3926,115.4308,15303.0
2022-06-07 14:50:00,121.0,121.21,121.0,121.13,15635.0,115.4308,115.6311,115.4308,115.5548,15635.0
2022-06-07 14:55:00,121.12,121.23,121.11,121.17,13154.0,115.5452,115.6502,115.5357,115.5929,13154.0
2022-06-07 15:00:00,121.16,121.31,121.11,121.26,17677.0,115.5834,115.7265,115.5357,115.6788,17677.0
2022-06-07 15:05:00,121.27,121.46,121.24,121.31,22217.0,115.6883,115.8696,115.6597,115.7265,22217.0
2022-06-07 15:10:00,121.32,121.45,121.26,121.34,29611.0,115.736,115.86,115.6788,115.7551,29611.0
2022-06-07 15:15:00,121.34,121.45,121.34,121.38,20799.0,115.7551,115.86,115.7551,115.7933,20799.0
2022-06-07 15:20:00,121.38,121.49,121.29,121.34,18211.0,115.7933,115.8982,115.7074,115.7551,18211.0
2022-06-07 15:25:00,121.35,121.46,121.28,121.43,25458.0,115.7646,115.8696,115.6979,115.841,25458.0
2022-06-07 15:30:00,121.45,121.75,121.42,121.74,33597.0,115.86,116.1462,115.8314,116.1367,33597.0
2022-06-07 15:35:00,121.73,121.92,121.7,121.92,40343.0,116.1272,116.3084,116.0985,116.3084,40343.0
2022-06-07 15:40:00,121.91,121.95,121.71,121.79,47285.0,116.2989,116.337,116.1081,116.1844,47285.0
2022-06-07 15:45:00,121.79,121.88,121.77,121.77,49876.0,116.1844,116.2703,116.1653,116.1653,49876.0
2022-06-07 15:50:00,121.7,121.97,121.7,121.79,67408.0,116.0985,116.3561,116.0985,116.1844,67408.0
2022-06-07 15:55:00,121.8,121.86,121.61,121.67,177319.0,116.1939,116.2512,116.0127,116.0699,177319.0
2022-06-08 09:30:00,120.9,121.59,120.45,121.59,146600.0,115.3354,115.9936,114.9061,115.9936,146600.0
2022-06-08 09:35:00,121.62,122.0,121.38,121.45,25587.0,116.0222,116.3847,115.7933,115.86,25587.0
2022-06-08 09:40:00,121.4,121.92,121.2,121.78,53050.0,115.8123,116.3084,115.6216,116.1749,53050.0
2022-06-08 09:45:00,121.83,123.19,121.83,123.08,86990.0,116.2226,117.52,116.2226,117.415,86990.0
2022-06-08 09:50:00,123.08,123.44,122.84,123.41,81266.0,117.415,117.7585,117.1861,117.7298,81266.0
2022-06-08 09:55:00,123.42,123.82,123.14,123.17,54818.0,117.7394,118.121,117.4723,117.5009,54818.0
2022-06-08 10:00:00,123.23,123.54,123.12,123.53,26404.0,117.5581,117.8538,117.4532,117.8443,26404.0
2022-06-08 10:05:00,123.53,123.62,123.43,123.58,27544.0,117.8443,117.9302,117.7489,117.892,27544.0
2022-06-08 10:10:00,123.56,123.58,123.11,123.17,36048.0,117.8729,117.892,117.4436,117.5009,36048.0
2022-06-08 10:15:00,123.15,123.28,122.93,123.23,33307.0,117.4818,117.6058,117.2719,117.5581,33307.0
2022-06-08 10:20:00,123.27,123.64,123.19,123.59,65503.0,117.5963,117.9492,117.52,117.9015,65503.0
2022-06-08 10:25:00,123.59,123.59,123.35,123.4,35857.0,117.9015,117.9015,117.6726,117.7203,35857.0
2022-06-08 10:30:00,123.4,123.53,123.25,123.43,29679.0,117.7203,117.8443,117.5772,117.7489,29679.0
2022-06-08 10:35:00,123.43,123.52,123.29,123.33,27890.0,117.7489,117.8348,117.6154,117.6535,27890.0
2022-06-08 10:40:00,123.32,123.41,122.78,123.1,69857.0,117.644,117.7298,117.1288,117.4341,69857.0
2022-06-08 10:45:00,123.14,123.35,123.09,123.23,51738.0,117.4723,117.6726,117.4246,117.5581,51738.0
2022-06-08 10:50:00,123.23,123.25,122.74,122.75,52748.0,117.5581,117.5772,117.0907,117.1002,52748.0
2022-06-08 10:55:00,122.74,122.74,122.3,122.48,59655.0,117.0907,117.0907,116.6709,116.8426,59655.0
2022-06-08 11:00:00,122.51,122.51,122.12,122.24,26771.0,116.8713,116.8713,116.4992,116.6137,26771.0
2022-06-08 11:05:00,122.24,122.41,122.16,122.25,37292.0,116.6137,116.7759,116.5374,116.6232,37292.0
2022-06-08 11:10:00,122.22,122.39,122.17,122.38,15938.0,116.5946,116.7568,116.5469,116.7472,15938.0
2022-06-08 11:15:00,122.4,122.84,122.29,122.73,71039.0,116.7663,117.1861,116.6614,117.0811,71039.0
2022-06-08 11:20:00,122.72,122.79,122.56,122.78,21828.0,117.0716,117.1384,116.919,117.1288,21828.0
2022-06-08 11:25:00,122.76,122.79,122.65,122.71,12965.0,117.1097,117.1384,117.0048,117.0621,12965.0
2022-06-08 11:30:00,122.69,122.9,122.57,122.9,15162.0,117.043,117.2433,116.9285,117.2433,15162.0
2022-06-08 11:35:00,122.91,123.05,122.8,123.03,36788.0,117.2528,117.3864,117.1479,117.3673,36788.0
2022-06-08 11:40:00,123.03,123.11,122.87,122.91,56216.0,117.3673,117.4436,117.2147,117.2528,56216.0
2022-06-08 11:45:00,122.91,123.14,122.91,123.08,27390.0,117.2528,117.4723,117.2528,117.415,27390.0
2022-06-08 11:50:00,123.1,123.35,123.08,123.3,29918.0,117.4341,117.6726,117.415,117.6249,29918.0
2022-06-08 11:55:00,123.31,123.31,123.18,123.22,34740.0,117.6344,117.6344,117.5104,117.5486,34740.0
2022-06-08 12:00:00,123.2,123.36,123.16,123.28,12656.0,117.5295,117.6821,117.4913,117.6058,12656.0
2022-06-08 12:05:00,123.31,123.31,122.86,122.89,8394.0,117.6344,117.6344,117.2051,117.2338,8394.0
2022-06-08 12:10:00,122.91,122.96,122.87,122.95,8382.0,117.2528,117.3005,117.2147,117.291,8382.0
2022-06-08 12:15:00,122.94,122.96,122.8,122.87,15599.0,117.2815,117.3005,117.1479,117.2147,15599.0
2022-06-08 12:20:00,122.85,122.85,122.63,122.74,24467.0,117.1956,117.1956,116.9857,117.0907,24467.0
2022-06-08 12:25:00,122.76,122.76,122.47,122.65,18858.0,117.1097,117.1097,116.8331,117.0048,18858.0
2022-06-08 12:30:00,122.65,122.65,122.35,122.46,19590.0,117.0048,117.0048,116.7186,116.8236,19590.0
2022-06-08 12:35:00,122.48,122.48,122.19,122.2,14974.0,116.8426,116.8426,116.566,116.5755,14974.0
2022-06-08 12:40:00,122.19,122.25,122.02,122.02,20695.0,116.566,116.6232,116.4038,116.4038,20695.0
2022-06-08 12:45:00,122.02,122.2,121.94,122.17,37570.0,116.4038,116.5755,116.3275,116.5469,37570.0
2022-06-08 12:50:00,122.17,122.34,122.14,122.34,13764.0,116.5469,116.7091,116.5183,116.7091,13764.0
2022-06-08 12:55:00,122.32,122.37,122.26,122.34,15062.0,116.69,116.7377,116.6328,116.7091,15062.0
2022-06-08 13:00:00,122.32,122.33,122.1,122.21,26928.0,116.69,116.6995,116.4801,116.5851,26928.0
2022-06-08 13:05:00,122.2,122.42,122.2,122.36,11628.0,116.5755,116.7854,116.5755,116.7282,11628.0
2022-06-08 13:10:00,122.34,122.37,122.22,122.33,12769.0,116.7091,116.7377,116.5946,116.6995,12769.0
2022-06-08 13:15:00,122.32,122.5,122.26,122.48,28999.0,116.69,116.8617,116.6328,116.8426,28999.0
2022-06-08 13:20:00,122.46,122.48,122.39,122.44,9533.0,116.8236,116.8426,116.7568,116.8045,9533.0
2022-06-08 13:25:00,122.47,122.49,122.29,122.35,19243.0,116.8331,116.8522,116.6614,116.7186,19243.0
2022-06-08 13:30:00,122.3,122.33,122.08,122.2,12666.0,116.6709,116.6995,116.461,116.5755,12666.0
2022-06-08 13:35:00,122.19,122.2,121.97,122.0,16834.0,116.566,116.5755,116.3561,116.3847,16834.0
2022-06-08 13:40:00,121.99,122.34,121.96,122.3,20434.0,116.3752,116.7091,116.3466,116.6709,20434.0
2022-06-08 13:45:00,122.31,122.44,122.25,122.36,16881.0,116.6805,116.8045,116.6232,116.7282,16881.0
2022-06-08 13:50:00,122.37,122.45,122.24,122.42,17180.0,116.7377,116.814,116.6137,116.7854,17180.0
2022-06-08 13:55:00,122.41,122.5,122.37,122.42,17050.0,116.7759,116.8617,116.7377,116.7854,17050.0
2022-06-08 14:00:00,122.43,122.57,122.39,122.5,15196.0,116.7949,116.9285,116.7568,116.8617,15196.0
2022-06-08 14:05:00,122.5,122.52,122.42,122.47,11603.0,116.8617,116.8808,116.7854,116.8331,11603.0
2022-06-08 14:10:00,122.45,122.56,122.34,122.43,16685.0,116.814,116.919,116.7091,116.7949,16685.0
2022-06-08 14:15:00,122.45,122.52,122.36,122.43,19229.0,116.814,116.8808,116.7282,116.7949,19229.0
2022-06-08 14:20:00,122.37,122.63,122.36,122.58,21864.0,116.7377,116.9857,116.7282,116.938,21864.0
2022-06-08 14:25:00,122.57,122.61,122.26,122.4,14112.0,116.9285,116.9667,116.6328,116.7663,14112.0
2022-06-08 14:30:00,122.38,122.49,122.31,122.33,17149.0,116.7472,116.8522,116.6805,116.6995,17149.0
2022-06-08 14:35:00,122.31,122.48,122.23,122.41,21503.0,116.6805,116.8426,116.6041,116.7759,21503.0
2022-06-08 14:40:00,122.43,122.7,122.4,122.69,11739.0,116.7949,117.0525,116.7663,117.043,11739.0
2022-06-08 14:45:00,122.67,122.86,122.67,122.8,22066.0,117.0239,117.2051,117.0239,117.1479,22066.0
2022-06-08 14:50:00,122.81,122.85,122.72,122.72,13303.0,117.1574,117.1956,117.0716,117.0716,13303.0
2022-06-08 14:55:00,122.7,122.74,122.6,122.66,14729.0,117.0525,117.0907,116.9571,117.0144,14729.0
2022-06-08 15:00:00,122.66,122.69,122.49,122.62,14878.0,117.0144,117.043,116.8522,116.9762,14878.0
2022-06-08 15:05:00,122.6,122.66,122.35,122.57,22799.0,116.9571,117.0144,116.7186,116.9285,22799.0
2022-06-08 15:10:00,122.53,122.81,122.52,122.73,16208.0,116.8903,117.1574,116.8808,117.0811,16208.0
2022-06-08 15:15:00,122.74,122.82,122.68,122.77,28457.0,117.0907,117.167,117.0334,117.1193,28457.0
2022-06-08 15:20:00,122.77,123.02,122.75,122.98,48109.0,117.1193,117.3578,117.1002,117.3196,48109.0
2022-06-08 15:25:00,123.0,123.1,122.87,122.87,28619.0,117.3387,117.4341,117.2147,117.2147,28619.0
2022-06-08 15:30:00,122.88,123.04,122.8,123.02,36366.0,117.2242,117.3769,117.1479,117.3578,36366.0
2022-06-08 15:35:00,123.03,123.04,122.91,122.97,24936.0,117.3673,117.3769,117.2528,117.3101,24936.0
2022-06-08 15:40:00,122.93,122.99,122.81,122.89,36724.0,117.2719,117.3292,117.1574,117.2338,36724.0
2022-06-08 15:45:00,122.9,122.92,122.56,122.6,49627.0,117.2433,117.2624,116.919,116.9571,49627.0
2022-06-08 15:50:00,122.6,122.77,122.44,122.48,54627.0,116.9571,117.1193,116.8045,116.8426,54627.0
2022-06-08 15:55:00,122.51,122.57,122.29,122.39,168356.0,116.8713,116.9285,116.6614,116.7568,168356.0
2022-06-09 09:30:00,121.35,122.03,120.81,121.3,137942.0,115.7646,116.4133,115.2495,115.7169,137942.0
2022-06-09 09:35:00,121.41,121.41,120.43,120.48,26469.0,115.8219,115.8219,114.887,114.9347,26469.0
2022-06-09 09:40:00,120.52,120.77,120.38,120.69,77402.0,114.9728,115.2113,114.8393,115.135,77402.0
2022-06-09 09:45:00,120.66,121.71,120.66,121.5,30333.0,115.1064,116.1081,115.1064,115.9077,30333.0
2022-06-09 09:50:00,121.53,121.78,121.34,121.46,33559.0,115.9364,116.1749,115.7551,115.8696,33559.0
2022-06-09 09:55:00,121.49,121.51,121.22,121.42,30784.0,115.8982,115.9173,115.6406,115.8314,30784.0
2022-06-09 10:00:00,121.46,121.46,121.1,121.19,27071.0,115.8696,115.8696,115.5262,115.612,27071.0
2022-06-09 10:05:00,121.16,121.16,120.87,120.88,20071.0,115.5834,115.5834,115.3067,115.3163,20071.0
2022-06-09 10:10:00,120.84,121.02,120.56,120.96,28302.0,115.2781,115.4498,115.011,115.3926,28302.0
2022-06-09 10:15:00,120.93,121.21,120.78,120.78,25009.0,115.364,115.6311,115.2209,115.2209,25009.0
2022-06-09 10:20:00,120.85,121.07,120.85,121.02,26158.0,115.2877,115.4975,115.2877,115.4498,26158.0
2022-06-09 10:25:00,121.03,121.06,120.8,120.87,20081.0,115.4594,115.488,115.24,115.3067,20081.0
2022-06-09 10:30:00,120.96,121.16,120.85,120.93,16210.0,115.3926,115.5834,115.2877,115.364,16210.0
2022-06-09 10:35:00,120.95,121.1,120.85,121.07,9057.0,115.3831,115.5262,115.2877,115.4975,9057.0
2022-06-09 10:40:00,121.05,121.05,120.71,120.9,31542.0,115.4785,115.4785,115.1541,115.3354,31542.0
2022-06-09 10:45:00,120.93,120.93,120.6,120.73,20348.0,115.364,115.364,115.0492,115.1732,20348.0
2022-06-09 10:50:00,120.7,120.75,120.38,120.42,18485.0,115.1446,115.1923,114.8393,114.8775,18485.0
2022-06-09 10:55:00,120.39,120.66,120.31,120.47,26205.0,114.8488,115.1064,114.7725,114.9252,26205.0
2022-06-09 11:00:00,120.45,120.53,120.09,120.14,38088.0,114.9061,114.9824,114.5626,114.6103,38088.0
2022-06-09 11:05:00,120.15,120.3,119.93,120.26,48937.0,114.6199,114.763,114.41,114.7248,48937.0
2022-06-09 11:10:00,120.3,120.55,120.15,120.21,42447.0,114.763,115.0015,114.6199,114.6771,42447.0
2022-06-09 11:15:00,120.27,120.47,120.2,120.32,18905.0,114.7344,114.9252,114.6676,114.7821,18905.0
2022-06-09 11:20:00,120.32,120.46,120.3,120.45,17765.0,114.7821,114.9156,114.763,114.9061,17765.0
2022-06-09 11:25:00,120.44,120.47,120.32,120.35,20666.0,114.8965,114.9252,114.7821,114.8107,20666.0
2022-06-09 11:30:00,120.32,120.4,120.14,120.25,16130.0,114.7821,114.8584,114.6103,114.7153,16130.0
2022-06-09 11:35:00,120.27,120.4,120.17,120.36,17101.0,114.7344,114.8584,114.639,114.8202,17101.0
2022-06-09 11:40:00,120.37,120.7,120.35,120.65,12470.0,114.8298,115.1446,114.8107,115.0969,12470.0
2022-06-09 11:45:00,120.62,120.72,120.25,120.31,16175.0,115.0682,115.1636,114.7153,114.7725,16175.0
2022-06-09 11:50:00,120.32,120.44,120.13,120.44,12692.0,114.7821,114.8965,114.6008,114.8965,12692.0
2022-06-09 11:55:00,120.46,120.49,120.36,120.45,14018.0,114.9156,114.9442,114.8202,114.9061,14018.0
2022-06-09 12:00:00,120.43,120.5,120.19,120.23,12165.0,114.887,114.9538,114.658,114.6962,12165.0
2022-06-09 12:05:00,120.24,120.28,120.02,120.1,26582.0,114.7057,114.7439,114.4959,114.5722,26582.0
2022-06-09 12:10:00,120.06,120.09,119.88,119.92,33859.0,114.534,114.5626,114.3623,114.4005,33859.0
2022-06-09 12:15:00,119.91,120.09,119.88,120.09,11337.0,114.3909,114.5626,114.3623,114.5626,11337.0
2022-06-09 12:20:00,120.16,120.35,120.07,120.29,8239.0,114.6294,114.8107,114.5436,114.7534,8239.0
2022-06-09 12:25:00,120.27,120.49,120.24,120.49,10693.0,114.7344,114.9442,114.7057,114.9442,10693.0
2022-06-09 12:30:00,120.55,120.55,120.35,120.4,8860.0,115.0015,115.0015,114.8107,114.8584,8860.0
2022-06-09 12:35:00,120.4,120.53,120.37,120.53,16371.0,114.8584,114.9824,114.8298,114.9824,16371.0
2022-06-09 12:40:00,120.56,120.64,120.48,120.56,14594.0,115.011,115.0873,114.9347,115.011,14594.0
2022-06-09 12:45:00,120.54,120.6,120.51,120.57,12509.0,114.9919,115.0492,114.9633,115.0205,12509.0
2022-06-09 12:50:00,120.54,120.72,120.47,120.47,20898.0,114.9919,115.1636,114.9252,114.9252,20898.0
2022-06-09 12:55:00,120.49,120.77,120.42,120.68,16718.0,114.9442,115.2113,114.8775,115.1255,16718.0
2022-06-09 13:00:00,120.69,120.82,120.65,120.72,8352.0,115.135,115.259,115.0969,115.1636,8352.0
2022-06-09 13:05:00,120.72,120.86,120.7,120.71,6103.0,115.1636,115.2972,115.1446,115.1541,6103.0
2022-06-09 13:10:00,120.71,120.81,120.67,120.72,7522.0,115.1541,115.2495,115.1159,115.1636,7522.0
2022-06-09 13:15:00,120.74,120.76,120.65,120.71,15744.0,115.1827,115.2018,115.0969,115.1541,15744.0
2022-06-09 13:20:00,120.7,120.73,120.41,120.42,16336.0,115.1446,115.1732,114.8679,114.8775,16336.0
2022-06-09 13:25:00,120.4,120.49,120.33,120.41,18555.0,114.8584,114.9442,114.7916,114.8679,18555.0
2022-06-09 13:30:00,120.38,120.38,120.15,120.24,10453.0,114.8393,114.8393,114.6199,114.7057,10453.0
2022-06-09 13:35:00,120.19,120.31,120.04,120.26,14789.0,114.658,114.7725,114.5149,114.7248,14789.0
2022-06-09 13:40:00,120.24,120.32,120.18,120.22,12551.0,114.7057,114.7821,114.6485,114.6867,12551.0
2022-06-09 13:45:00,120.23,120.51,120.22,120.47,12366.0,114.6962,114.9633,114.6867,114.9252,12366.0
2022-06-09 13:50:00,120.46,120.52,120.38,120.42,9454.0,114.9156,114.9728,114.8393,114.8775,9454.0
2022-06-09 13:55:00,120.41,120.52,120.4,120.52,38849.0,114.8679,114.9728,114.8584,114.9728,38849.0
2022-06-09 14:00:00,120.5,120.61,120.44,120.49,16355.0,114.9538,115.0587,114.8965,114.9442,16355.0
2022-06-09 14:05:00,120.49,120.56,120.39,120.54,10093.0,114.9442,115.011,114.8488,114.9919,10093.0
2022-06-09 14:10:00,120.55,120.67,120.41,120.65,21709.0,115.0015,115.1159,114.8679,115.0969,21709.0
2022-06-09 14:15:00,120.61,120.67,120.52,120.56,7590.0,115.0587,115.1159,114.9728,115.011,7590.0
2022-06-09 14:20:00,120.59,120.64,120.39,120.43,10422.0,115.0396,115.0873,114.8488,114.887,10422.0
2022-06-09 14:25:00,120.42,120.63,120.35,120.6,11079.0,114.8775,115.0778,114.8107,115.0492,11079.0
2022-06-09 14:30:00,120.57,120.57,120.24,120.27,15085.0,115.0205,115.0205,114.7057,114.7344,15085.0
2022-06-09 14:35:00,120.23,120.31,120.12,120.12,19390.0,114.6962,114.7725,114.5913,114.5913,19390.0
2022-06-09 14:40:00,120.13,120.22,120.08,120.18,15306.0,114.6008,114.6867,114.5531,114.6485,15306.0
2022-06-09 14:45:00,120.16,120.26,120.16,120.2,18607.0,114.6294,114.7248,114.6294,114.6676,18607.0
2022-06-09 14:50:00,120.21,120.29,120.07,120.1,17518.0,114.6771,114.7534,114.5436,114.5722,17518.0
2022-06-09 14:55:00,120.06,120.13,119.86,119.87,30788.0,114.534,114.6008,114.3432,114.3528,30788.0
2022-06-09 15:00:00,119.85,119.85,119.49,119.51,27970.0,114.3337,114.3337,113.9903,114.0093,27970.0
2022-06-09 15:05:00,119.5,119.59,119.44,119.52,15719.0,113.9998,114.0857,113.9426,114.0189,15719.0
2022-06-09 15:10:00,119.52,119.58,119.45,119.5,30596.0,114.0189,114.0761,113.9521,113.9998,30596.0
2022-06-09 15:15:00,119.49,119.61,119.43,119.56,43888.0,113.9903,114.1047,113.933,114.057,43888.0
2022-06-09 15:20:00,119.56,119.62,119.45,119.6,25809.0,114.057,114.1143,113.9521,114.0952,25809.0
2022-06-09 15:25:00,119.61,119.63,119.34,119.35,33422.0,114.1047,114.1238,113.8472,113.8567,33422.0
2022-06-09 15:30:00,119.34,119.38,119.14,119.18,54723.0,113.8472,113.8853,113.6564,113.6945,54723.0
2022-06-09 15:35:00,119.18,119.36,119.16,119.3,45148.0,113.6945,113.8662,113.6754,113.809,45148.0
2022-06-09 15:40:00,119.3,119.3,119.06,119.15,64138.0,113.809,113.809,113.58,113.6659,64138.0
2022-06-09 15:45:00,119.15,119.23,118.88,119.0,72504.0,113.6659,113.7422,113.4083,113.5228,72504.0
2022-06-09 15:50:00,119.01,119.16,118.8,118.99,106916.0,113.5323,113.6754,113.332,113.5133,106916.0
2022-06-09 15:55:00,118.98,119.05,118.59,118.59,248515.0,113.5037,113.5705,113.1317,113.1317,248515.0
2022-06-10 09:30:00,117.09,117.09,115.76,116.08,252663.0,111.7007,111.7007,110.4319,110.7372,252663.0
2022-06-10 09:35:00,116.19,116.73,115.7,116.04,117427.0,110.8421,111.3573,110.3747,110.699,117427.0
2022-06-10 09:40:00,116.06,116.43,115.87,116.41,73580.0,110.7181,111.0711,110.5369,111.052,73580.0
2022-06-10 09:45:00,116.44,116.73,116.05,116.06,42998.0,111.0806,111.3573,110.7086,110.7181,42998.0
2022-06-10 09:50:00,116.0,116.14,115.68,115.98,37621.0,110.6609,110.7944,110.3556,110.6418,37621.0
2022-06-10 09:55:00,115.98,116.03,115.39,115.57,37184.0,110.6418,110.6895,110.079,110.2507,37184.0
2022-06-10 10:00:00,115.52,115.53,114.86,115.0,64010.0,110.203,110.2125,109.5734,109.7069,64010.0
2022-06-10 10:05:00,115.04,115.08,114.38,114.55,57750.0,109.7451,109.7832,109.1155,109.2776,57750.0
2022-06-10 10:10:00,114.5,114.73,114.4,114.71,59819.0,109.2299,109.4493,109.1345,109.4303,59819.0
2022-06-10 10:15:00,114.65,114.71,114.26,114.31,48972.0,109.373,109.4303,109.001,109.0487,48972.0
2022-06-10 10:20:00,114.35,114.67,114.28,114.42,56446.0,109.0868,109.3921,109.0201,109.1536,56446.0
2022-06-10 10:25:00,114.4,114.84,114.4,114.48,39506.0,109.1345,109.5543,109.1345,109.2109,39506.0
2022-06-10 10:30:00,114.51,114.88,114.47,114.81,33234.0,109.2395,109.5924,109.2013,109.5257,33234.0
2022-06-10 10:35:00,114.79,115.02,114.68,114.99,49748.0,109.5066,109.726,109.4016,109.6974,49748.0
2022-06-10 10:40:00,114.95,115.28,114.84,115.18,24689.0,109.6592,109.974,109.5543,109.8786,24689.0
2022-06-10 10:45:00,115.22,115.3,115.04,115.11,21881.0,109.9168,109.9931,109.7451,109.8119,21881.0
2022-06-10 10:50:00,115.09,115.42,115.05,115.3,27861.0,109.7928,110.1076,109.7546,109.9931,27861.0
2022-06-10 10:55:00,115.3,115.37,114.77,114.77,40997.0,109.9931,110.0599,109.4875,109.4875,40997.0
2022-06-10 11:00:00,114.77,115.01,114.76,114.82,25384.0,109.4875,109.7165,109.478,109.5352,25384.0
2022-06-10 11:05:00,114.78,114.78,114.51,114.68,38999.0,109.497,109.497,109.2395,109.4016,38999.0
2022-06-10 11:10:00,114.69,114.75,114.5,114.63,34496.0,109.4112,109.4684,109.2299,109.3539,34496.0
2022-06-10 11:15:00,114.65,114.79,114.34,114.78,41392.0,109.373,109.5066,109.0773,109.497,41392.0
2022-06-10 11:20:00,114.78,114.95,114.67,114.67,24823.0,109.497,109.6592,109.3921,109.3921,24823.0
2022-06-10 11:25:00,114.67,114.75,114.44,114.72,37916.0,109.3921,109.4684,109.1727,109.4398,37916.0
2022-06-10 11:30:00,114.73,114.95,114.73,114.92,23307.0,109.4493,109.6592,109.4493,109.6306,23307.0
2022-06-10 11:35:00,114.93,114.99,114.68,114.69,41833.0,109.6401,109.6974,109.4016,109.4112,41833.0
2022-06-10 11:40:00,114.65,114.86,114.64,114.86,21998.0,109.373,109.5734,109.3635,109.5734,21998.0
2022-06-10 11:45:00,114.85,114.93,114.47,114.47,23795.0,109.5638,109.6401,109.2013,109.2013,23795.0
2022-06-10 11:50:00,114.44,114.76,114.41,114.66,16319.0,109.1727,109.478,109.1441,109.3826,16319.0
2022-06-10 11:55:00,114.63,115.13,114.61,115.08,14857.0,109.3539,109.8309,109.3349,109.7832,14857.0
2022-06-10 12:00:00,115.07,115.22,114.93,115.09,18869.0,109.7737,109.9168,109.6401,109.7928,18869.0
2022-06-10 12:05:00,115.07,115.37,115.07,115.19,34974.0,109.7737,110.0599,109.7737,109.8882,34974.0
2022-06-10 12:10:00,115.15,115.16,115.02,115.06,14815.0,109.85,109.8596,109.726,109.7642,14815.0
2022-06-10 12:15:00,115.03,115.09,114.88,114.97,27464.0,109.7355,109.7928,109.5924,109.6783,27464.0
2022-06-10 12:20:00,115.01,115.3,114.98,115.15,18615.0,109.7165,109.9931,109.6878,109.85,18615.0
2022-06-10 12:25:00,115.12,115.21,114.94,115.2,18957.0,109.8214,109.9073,109.6497,109.8977,18957.0
2022-06-10 12:30:00,115.22,115.38,115.17,115.19,27655.0,109.9168,110.0694,109.8691,109.8882,27655.0
2022-06-10 12:35:00,115.16,115.27,115.05,115.22,22533.0,109.8596,109.9645,109.7546,109.9168,22533.0
2022-06-10 12:40:00,115.23,115.38,115.16,115.28,14838.0,109.9263,110.0694,109.8596,109.974,14838.0
2022-06-10 12:45:00,115.3,115.38,115.22,115.26,13396.0,109.9931,110.0694,109.9168,109.9549,13396.0
2022-06-10 12:50:00,115.24,115.24,115.02,115.02,22911.0,109.9359,109.9359,109.726,109.726,22911.0
2022-06-10 12:55:00,115.04,115.12,114.95,115.1,22409.0,109.7451,109.8214,109.6592,109.8023,22409.0
2022-06-10 13:00:00,115.08,115.13,114.91,115.01,17418.0,109.7832,109.8309,109.6211,109.7165,17418.0
2022-06-10 13:05:00,115.04,115.17,114.98,115.17,13832.0,109.7451,109.8691,109.6878,109.8691,13832.0
2022-06-10 13:10:00,115.19,115.24,115.08,115.15,25787.0,109.8882,109.9359,109.7832,109.85,25787.0
2022-06-10 13:15:00,115.13,115.43,115.12,115.4,19575.0,109.8309,110.1171,109.8214,110.0885,19575.0
2022-06-10 13:20:00,115.4,115.61,115.34,115.55,19700.0,110.0885,110.2888,110.0313,110.2316,19700.0
2022-06-10 13:25:00,115.54,115.61,115.47,115.57,19295.0,110.2221,110.2888,110.1553,110.2507,19295.0
2022-06-10 13:30:00,115.59,115.6,115.19,115.3,29981.0,110.2698,110.2793,109.8882,109.9931,29981.0
2022-06-10 13:35:00,115.37,115.58,115.35,115.55,17108.0,110.0599,110.2602,110.0408,110.2316,17108.0
2022-06-10 13:40:00,115.57,115.62,115.45,115.57,24974.0,110.2507,110.2984,110.1362,110.2507,24974.0
2022-06-10 13:45:00,115.59,115.85,115.51,115.79,35041.0,110.2698,110.5178,110.1934,110.4606,35041.0
2022-06-10 13:50:00,115.78,115.97,115.5,115.52,55180.0,110.451,110.6323,110.1839,110.203,55180.0
2022-06-10 13:55:00,115.5,115.51,115.3,115.5,56186.0,110.1839,110.1934,109.9931,110.1839,56186.0
2022-06-10 14:00:00,115.48,115.5,115.13,115.14,19709.0,110.1648,110.1839,109.8309,109.8405,19709.0
2022-06-10 14:05:00,115.13,115.37,115.13,115.3,24519.0,109.8309,110.0599,109.8309,109.9931,24519.0
2022-06-10 14:10:00,115.29,115.36,115.18,115.31,33736.0,109.9836,110.0503,109.8786,110.0026,33736.0
2022-06-10 14:15:00,115.28,115.61,115.22,115.59,33297.0,109.974,110.2888,109.9168,110.2698,33297.0
2022-06-10 14:20:00,115.59,115.81,115.56,115.75,64237.0,110.2698,110.4796,110.2411,110.4224,64237.0
2022-06-10 14:25:00,115.74,115.75,115.22,115.31,27750.0,110.4129,110.4224,109.9168,110.0026,27750.0
2022-06-10 14:30:00,115.34,115.52,115.34,115.41,18665.0,110.0313,110.203,110.0313,110.098,18665.0
2022-06-10 14:35:00,115.4,115.4,115.09,115.17,41511.0,110.0885,110.0885,109.7928,109.8691,41511.0
2022-06-10 14:40:00,115.13,115.14,114.94,115.14,32336.0,109.8309,109.8405,109.6497,109.8405,32336.0
2022-06-10 14:45:00,115.15,115.42,115.13,115.41,13017.0,109.85,110.1076,109.8309,110.098,13017.0
2022-06-10 14:50:00,115.41,115.48,115.32,115.44,18628.0,110.098,110.1648,110.0122,110.1267,18628.0
2022-06-10 14:55:00,115.47,115.73,115.42,115.64,51396.0,110.1553,110.4033,110.1076,110.3175,51396.0
2022-06-10 15:00:00,115.62,115.74,115.2,115.25,40045.0,110.2984,110.4129,109.8977,109.9454,40045.0
2022-06-10 15:05:00,115.24,115.38,115.09,115.28,35909.0,109.9359,110.0694,109.7928,109.974,35909.0
2022-06-10 15:10:00,115.33,115.63,115.28,115.48,24560.0,110.0217,110.3079,109.974,110.1648,24560.0
2022-06-10 15:15:00,115.47,115.83,115.45,115.81,49258.0,110.1553,110.4987,110.1362,110.4796,49258.0
2022-06-10 15:20:00,115.81,115.82,115.48,115.81,40347.0,110.4796,110.4892,110.1648,110.4796,40347.0
2022-06-10 15:25:00,115.8,116.21,115.8,115.98,50661.0,110.4701,110.8612,110.4701,110.6418,50661.0
2022-06-10 15:30:00,115.97,115.97,115.57,115.66,57063.0,110.6323,110.6323,110.2507,110.3365,57063.0
2022-06-10 15:35:00,115.67,116.02,115.54,115.75,65071.0,110.3461,110.68,110.2221,110.4224,65071.0
2022-06-10 15:40:00,115.74,115.81,115.28,115.38,51226.0,110.4129,110.4796,109.974,110.0694,51226.0
2022-06-10 15:45:00,115.37,115.4,115.03,115.03,107333.0,110.0599,110.0885,109.7355,109.7355,107333.0
2022-06-10 15:50:00,114.97,115.31,114.95,115.13,170215.0,109.6783,110.0026,109.6592,109.8309,170215.0
2022-06-10 15:55:00,115.12,115.21,114.7,114.73,388548.0,109.8214,109.9073,109.4207,109.4493,388548.0
2022-06-13 09:30:00,110.39,111.54,110.26,111.25,199947.0,105.3091,106.4062,105.1851,106.1295,199947.0
2022-06-13 09:35:00,111.36,111.8,110.88,111.23,125702.0,106.2345,106.6542,105.7765,106.1104,125702.0
2022-06-13 09:40:00,111.13,111.86,110.8,111.67,76901.0,106.015,106.7114,105.7002,106.5302,76901.0
2022-06-13 09:45:00,111.7,112.02,111.02,111.1,63539.0,106.5588,106.8641,105.9101,105.9864,63539.0
2022-06-13 09:50:00,111.13,111.46,111.03,111.26,55619.0,106.015,106.3299,105.9196,106.1391,55619.0
2022-06-13 09:55:00,111.26,111.65,111.1,111.11,41835.0,106.1391,106.5111,105.9864,105.996,41835.0
2022-06-13 10:00:00,111.09,111.5,110.89,111.15,45374.0,105.9769,106.368,105.7861,106.0341,45374.0
2022-06-13 10:05:00,111.1,111.6,111.09,111.19,41873.0,105.9864,106.4634,105.9769,106.0723,41873.0
2022-06-13 10:10:00,111.2,111.34,110.62,110.7,47958.0,106.0818,106.2154,105.5285,105.6048,47958.0
2022-06-13 10:15:00,110.67,110.72,110.19,110.42,38856.0,105.5762,105.6239,105.1183,105.3377,38856.0
2022-06-13 10:20:00,110.42,110.57,110.31,110.37,50250.0,105.3377,105.4808,105.2328,105.29,50250.0
2022-06-13 10:25:00,110.4,110.59,110.38,110.48,31375.0,105.3186,105.4999,105.2996,105.395,31375.0
2022-06-13 10:30:00,110.47,110.54,110.13,110.13,28795.0,105.3854,105.4522,105.0611,105.0611,28795.0
2022-06-13 10:35:00,110.11,110.2,110.02,110.06,47461.0,105.042,105.1278,104.9561,104.9943,47461.0
2022-06-13 10:40:00,110.06,110.14,109.68,109.74,56304.0,104.9943,105.0706,104.6318,104.689,56304.0
2022-06-13 10:45:00,109.72,109.91,109.69,109.69,44335.0,104.6699,104.8512,104.6413,104.6413,44335.0
2022-06-13 10:50:00,109.69,110.03,109.65,109.9,33426.0,104.6413,104.9657,104.6032,104.8417,33426.0
2022-06-13 10:55:00,109.9,109.95,109.6,109.6,24898.0,104.8417,104.8894,104.5555,104.5555,24898.0
2022-06-13 11:00:00,109.62,109.68,109.23,109.31,67026.0,104.5745,104.6318,104.2025,104.2788,67026.0
2022-06-13 11:05:00,109.32,109.59,109.25,109.48,43405.0,104.2883,104.5459,104.2216,104.441,43405.0
2022-06-13 11:10:00,109.43,109.71,109.33,109.65,34114.0,104.3933,104.6604,104.2979,104.6032,34114.0
2022-06-13 11:15:00,109.6,110.06,109.56,110.01,46529.0,104.5555,104.9943,104.5173,104.9466,46529.0
2022-06-13 11:20:00,110.0,110.27,109.99,110.22,49326.0,104.9371,105.1946,104.9275,105.1469,49326.0
2022-06-13 11:25:00,110.27,110.27,109.84,109.84,41104.0,105.1946,105.1946,104.7844,104.7844,41104.0
2022-06-13 11:30:00,109.85,110.05,109.66,109.8,46419.0,104.794,104.9847,104.6127,104.7463,46419.0
2022-06-13 11:35:00,109.88,110.29,109.88,110.29,26870.0,104.8226,105.2137,104.8226,105.2137,26870.0
2022-06-13 11:40:00,110.29,110.38,110.08,110.32,34069.0,105.2137,105.2996,105.0134,105.2423,34069.0
2022-06-13 11:45:00,110.35,110.35,109.87,110.14,16168.0,105.2709,105.2709,104.813,105.0706,16168.0
2022-06-13 11:50:00,110.09,110.19,109.79,109.94,31554.0,105.0229,105.1183,104.7367,104.8798,31554.0
2022-06-13 11:55:00,109.95,110.1,109.94,110.1,21314.0,104.8894,105.0324,104.8798,105.0324,21314.0
2022-06-13 12:00:00,110.07,110.28,109.88,109.95,34824.0,105.0038,105.2042,104.8226,104.8894,34824.0
2022-06-13 12:05:00,109.96,110.47,109.92,110.3,23362.0,104.8989,105.3854,104.8607,105.2232,23362.0
2022-06-13 12:10:00,110.26,110.65,110.16,110.38,21310.0,105.1851,105.5571,105.0897,105.2996,21310.0
2022-06-13 12:15:00,110.39,110.52,110.24,110.36,17276.0,105.3091,105.4331,105.166,105.2805,17276.0
2022-06-13 12:20:00,110.4,110.52,110.27,110.32,24370.0,105.3186,105.4331,105.1946,105.2423,24370.0
2022-06-13 12:25:00,110.28,110.45,110.26,110.35,18435.0,105.2042,105.3663,105.1851,105.2709,18435.0
2022-06-13 12:30:00,110.34,110.88,110.27,110.77,26557.0,105.2614,105.7765,105.1946,105.6716,26557.0
2022-06-13 12:35:00,110.74,111.17,110.74,111.14,26887.0,105.643,106.0532,105.643,106.0246,26887.0
2022-06-13 12:40:00,111.12,111.12,110.66,110.69,37495.0,106.0055,106.0055,105.5667,105.5953,37495.0
2022-06-13 12:45:00,110.7,110.8,110.5,110.58,27443.0,105.6048,105.7002,105.414,105.4904,27443.0
2022-06-13 12:50:00,110.55,110.57,110.31,110.31,20852.0,105.4617,105.4808,105.2328,105.2328,20852.0
2022-06-13 12:55:00,110.29,110.41,110.18,110.22,21015.0,105.2137,105.3282,105.1088,105.1469,21015.0
2022-06-13 13:00:00,110.21,110.21,110.01,110.08,15450.0,105.1374,105.1374,104.9466,105.0134,15450.0
2022-06-13 13:05:00,110.05,110.19,109.98,110.18,16852.0,104.9847,105.1183,104.918,105.1088,16852.0
2022-06-13 13:10:00,110.16,110.21,110.04,110.19,20584.0,105.0897,105.1374,104.9752,105.1183,20584.0
2022-06-13 13:15:00,110.2,110.33,110.17,110.3,16739.0,105.1278,105.2519,105.0992,105.2232,16739.0
2022-06-13 13:20:00,110.33,110.33,110.11,110.2,28138.0,105.2519,105.2519,105.042,105.1278,28138.0
2022-06-13 13:25:00,110.22,110.24,110.01,110.19,23535.0,105.1469,105.166,104.9466,105.1183,23535.0
2022-06-13 13:30:00,110.2,110.34,110.08,110.11,29924.0,105.1278,105.2614,105.0134,105.042,29924.0
2022-06-13 13:35:00,110.07,110.33,110.07,110.32,23678.0,105.0038,105.2519,105.0038,105.2423,23678.0
2022-06-13 13:40:00,110.33,110.84,110.29,110.84,25913.0,105.2519,105.7384,105.2137,105.7384,25913.0
2022-06-13 13:45:00,110.84,110.97,110.73,110.97,17713.0,105.7384,105.8624,105.6335,105.8624,17713.0
2022-06-13 13:50:00,110.96,111.05,110.63,110.69,25693.0,105.8529,105.9387,105.5381,105.5953,25693.0
2022-06-13 13:55:00,110.75,110.86,110.71,110.78,23229.0,105.6525,105.7575,105.6144,105.6811,23229.0
2022-06-13 14:00:00,110.78,110.78,110.5,110.53,22839.0,105.6811,105.6811,105.414,105.4427,22839.0
2022-06-13 14:05:00,110.53,110.55,110.34,110.35,14488.0,105.4427,105.4617,105.2614,105.2709,14488.0
2022-06-13 14:10:00,110.32,110.45,110.23,110.23,23195.0,105.2423,105.3663,105.1565,105.1565,23195.0
2022-06-13 14:15:00,110.21,110.38,110.18,110.34,29671.0,105.1374,105.2996,105.1088,105.2614,29671.0
2022-06-13 14:20:00,110.38,110.53,110.32,110.35,22920.0,105.2996,105.4427,105.2423,105.2709,22920.0
2022-06-13 14:25:00,110.35,110.47,110.32,110.35,33979.0,105.2709,105.3854,105.2423,105.2709,33979.0
2022-06-13 14:30:00,110.36,110.4,110.06,110.25,39529.0,105.2805,105.3186,104.9943,105.1755,39529.0
2022-06-13 14:35:00,110.27,110.72,110.27,110.59,38270.0,105.1946,105.6239,105.1946,105.4999,38270.0
2022-06-13 14:40:00,110.57,110.87,110.54,110.65,32977.0,105.4808,105.767,105.4522,105.5571,32977.0
2022-06-13 14:45:00,110.67,110.79,110.46,110.56,34998.0,105.5762,105.6907,105.3759,105.4713,34998.0
2022-06-13 14:50:00,110.56,110.57,110.38,110.49,33494.0,105.4713,105.4808,105.2996,105.4045,33494.0
2022-06-13 14:55:00,110.46,110.46,110.12,110.21,44065.0,105.3759,105.3759,105.0515,105.1374,44065.0
2022-06-13 15:00:00,110.18,110.46,110.06,110.38,41492.0,105.1088,105.3759,104.9943,105.2996,41492.0
2022-06-13 15:05:00,110.36,110.42,110.16,110.21,33135.0,105.2805,105.3377,105.0897,105.1374,33135.0
2022-06-13 15:10:00,110.21,110.22,110.04,110.13,38117.0,105.1374,105.1469,104.9752,105.0611,38117.0
2022-06-13 15:15:00,110.12,110.77,109.94,110.25,66494.0,105.0515,105.6716,104.8798,105.1755,66494.0
2022-06-13 15:20:00,110.25,110.39,110.01,110.04,47249.0,105.1755,105.3091,104.9466,104.9752,47249.0
2022-06-13 15:25:00,110.04,110.17,109.87,109.87,49801.0,104.9752,105.0992,104.813,104.813,49801.0
2022-06-13 15:30:00,109.89,110.01,109.64,109.76,98719.0,104.8321,104.9466,104.5936,104.7081,98719.0
2022-06-13 15:35:00,109.77,110.16,109.72,109.75,80943.0,104.7176,105.0897,104.6699,104.6986,80943.0
2022-06-13 15:40:00,109.75,109.98,109.68,109.89,121964.0,104.6986,104.918,104.6318,104.8321,121964.0
2022-06-13 15:45:00,109.88,110.19,109.76,110.13,157208.0,104.8226,105.1183,104.7081,105.0611,157208.0
2022-06-13 15:50:00,110.14,110.24,109.78,110.21,205942.0,105.0706,105.166,104.7272,105.1374,205942.0
2022-06-13 15:55:00,110.21,110.53,110.18,110.47,343379.0,105.1374,105.4427,105.1088,105.3854,343379.0
2022-06-14 09:30:00,110.37,110.96,110.27,110.78,134079.0,105.29,105.8529,105.1946,105.6811,134079.0
2022-06-14 09:35:00,110.75,111.58,110.58,111.24,58467.0,105.6525,106.4443,105.4904,106.12,58467.0
2022-06-14 09:40:00,111.19,111.21,110.55,110.57,28439.0,106.0723,106.0914,105.4617,105.4808,28439.0
2022-06-14 09:45:00,110.59,111.2,110.59,110.69,40293.0,105.4999,106.0818,105.4999,105.5953,40293.0
2022-06-14 09:50:00,110.73,111.3,110.63,111.29,25725.0,105.6335,106.1772,105.5381,106.1677,25725.0
2022-06-14 09:55:00,111.4,111.62,111.25,111.58,32071.0,106.2726,106.4825,106.1295,106.4443,32071.0
2022-06-14 10:00:00,111.56,111.84,111.48,111.51,44080.0,106.4252,106.6924,106.3489,106.3776,44080.0
2022-06-14 10:05:00,111.54,111.57,111.07,111.24,44401.0,106.4062,106.4348,105.9578,106.12,44401.0
2022-06-14 10:10:00,111.19,111.45,111.06,111.11,40605.0,106.0723,106.3203,105.9483,105.996,40605.0
2022-06-14 10:15:00,111.11,111.33,110.96,110.96,27483.0,105.996,106.2058,105.8529,105.8529,27483.0
2022-06-14 10:20:00,110.96,110.96,110.67,110.85,28688.0,105.8529,105.8529,105.5762,105.7479,28688.0
2022-06-14 10:25:00,110.83,110.96,110.54,110.57,31623.0,105.7288,105.8529,105.4522,105.4808,31623.0
2022-06-14 10:30:00,110.58,110.82,110.48,110.75,18965.0,105.4904,105.7193,105.395,105.6525,18965.0
2022-06-14 10:35:00,110.73,110.89,110.58,110.64,26873.0,105.6335,105.7861,105.4904,105.5476,26873.0
2022-06-14 10:40:00,110.66,110.79,110.42,110.66,31157.0,105.5667,105.6907,105.3377,105.5667,31157.0
2022-06-14 10:45:00,110.68,111.43,110.61,111.43,22944.0,105.5858,106.3012,105.519,106.3012,22944.0
2022-06-14 10:50:00,111.41,111.65,111.22,111.33,38757.0,106.2822,106.5111,106.1009,106.2058,38757.0
2022-06-14 10:55:00,111.3,111.37,111.15,111.28,19548.0,106.1772,106.244,106.0341,106.1581,19548.0
2022-06-14 11:00:00,111.24,111.53,111.17,111.4,31143.0,106.12,106.3966,106.0532,106.2726,31143.0
2022-06-14 11:05:00,111.4,111.4,110.84,110.98,24792.0,106.2726,106.2726,105.7384,105.8719,24792.0
2022-06-14 11:10:00,111.0,111.0,110.63,110.71,27755.0,105.891,105.891,105.5381,105.6144,27755.0
2022-06-14 11:15:00,110.74,110.84,110.6,110.81,36601.0,105.643,105.7384,105.5094,105.7098,36601.0
2022-06-14 11:20:00,110.8,111.09,110.64,111.08,23020.0,105.7002,105.9769,105.5476,105.9673,23020.0
2022-06-14 11:25:00,111.11,111.24,110.92,110.95,25623.0,105.996,106.12,105.8147,105.8433,25623.0
2022-06-14 11:30:00,110.95,111.01,110.73,110.96,25200.0,105.8433,105.9006,105.6335,105.8529,25200.0
2022-06-14 11:35:00,110.97,111.13,110.84,110.84,19660.0,105.8624,106.015,105.7384,105.7384,19660.0
2022-06-14 11:40:00,110.85,111.11,110.82,111.09,18490.0,105.7479,105.996,105.7193,105.9769,18490.0
2022-06-14 11:45:00,111.12,111.22,110.98,111.02,28123.0,106.0055,106.1009,105.8719,105.9101,28123.0
2022-06-14 11:50:00,111.04,111.25,110.92,111.25,26130.0,105.9292,106.1295,105.8147,106.1295,26130.0
2022-06-14 11:55:00,111.25,111.62,111.22,111.52,39136.0,106.1295,106.4825,106.1009,106.3871,39136.0
2022-06-14 12:00:00,111.5,111.5,111.11,111.22,36602.0,106.368,106.368,105.996,106.1009,36602.0
2022-06-14 12:05:00,111.19,111.19,110.78,110.81,70422.0,106.0723,106.0723,105.6811,105.7098,70422.0
2022-06-14 12:10:00,110.83,110.89,110.61,110.63,18188.0,105.7288,105.7861,105.519,105.5381,18188.0
2022-06-14 12:15:00,110.62,110.82,110.52,110.78,20850.0,105.5285,105.7193,105.4331,105.6811,20850.0
2022-06-14 12:20:00,110.78,110.9,110.56,110.71,34112.0,105.6811,105.7956,105.4713,105.6144,34112.0
2022-06-14 12:25:00,110.72,110.8,110.71,110.76,14559.0,105.6239,105.7002,105.6144,105.6621,14559.0
2022-06-14 12:30:00,110.76,110.96,110.76,110.86,37433.0,105.6621,105.8529,105.6621,105.7575,37433.0
2022-06-14 12:35:00,110.84,110.87,110.63,110.75,23731.0,105.7384,105.767,105.5381,105.6525,23731.0
2022-06-14 12:40:00,110.73,110.82,110.64,110.8,27505.0,105.6335,105.7193,105.5476,105.7002,27505.0
2022-06-14 12:45:00,110.8,110.96,110.74,110.93,25437.0,105.7002,105.8529,105.643,105.8242,25437.0
2022-06-14 12:50:00,110.91,110.96,110.81,110.89,17959.0,105.8052,105.8529,105.7098,105.7861,17959.0
2022-06-14 12:55:00,110.88,110.97,110.84,110.89,25373.0,105.7765,105.8624,105.7384,105.7861,25373.0
2022-06-14 13:00:00,110.89,110.96,110.84,110.93,19308.0,105.7861,105.8529,105.7384,105.8242,19308.0
2022-06-14 13:05:00,110.91,111.22,110.88,111.22,24955.0,105.8052,106.1009,105.7765,106.1009,24955.0
2022-06-14 13:10:00,111.22,111.25,111.08,111.23,13109.0,106.1009,106.1295,105.9673,106.1104,13109.0
2022-06-14 13:15:00,111.24,111.75,111.23,111.73,12020.0,106.12,106.6065,106.1104,106.5874,12020.0
2022-06-14 13:20:00,111.75,111.89,111.69,111.76,14146.0,106.6065,106.7401,106.5493,106.616,14146.0
2022-06-14 13:25:00,111.79,111.81,111.41,111.41,18883.0,106.6447,106.6637,106.2822,106.2822,18883.0
2022-06-14 13:30:00,111.39,111.5,111.22,111.22,13825.0,106.2631,106.368,106.1009,106.1009,13825.0
2022-06-14 13:35:00,111.24,111.3,111.05,111.06,18829.0,106.12,106.1772,105.9387,105.9483,18829.0
2022-06-14 13:40:00,111.04,111.18,110.89,110.89,25451.0,105.9292,106.0627,105.7861,105.7861,25451.0
2022-06-14 13:45:00,110.97,111.02,110.77,110.86,13021.0,105.8624,105.9101,105.6716,105.7575,13021.0
2022-06-14 13:50:00,110.86,110.97,110.79,110.94,9430.0,105.7575,105.8624,105.6907,105.8338,9430.0
2022-06-14 13:55:00,110.94,110.95,110.79,110.82,23941.0,105.8338,105.8433,105.6907,105.7193,23941.0
2022-06-14 14:00:00,110.81,111.01,110.79,110.87,19794.0,105.7098,105.9006,105.6907,105.767,19794.0
2022-06-14 14:05:00,110.88,111.14,110.84,111.1,12716.0,105.7765,106.0246,105.7384,105.9864,12716.0
2022-06-14 14:10:00,111.08,111.08,110.73,110.8,14282.0,105.9673,105.9673,105.6335,105.7002,14282.0
2022-06-14 14:15:00,110.83,110.94,110.82,110.94,19223.0,105.7288,105.8338,105.7193,105.8338,19223.0
2022-06-14 14:20:00,110.96,111.18,110.89,111.07,25290.0,105.8529,106.0627,105.7861,105.9578,25290.0
2022-06-14 14:25:00,111.06,111.14,110.91,111.03,15894.0,105.9483,106.0246,105.8052,105.9196,15894.0
2022-06-14 14:30:00,111.02,111.05,110.87,111.02,19989.0,105.9101,105.9387,105.767,105.9101,19989.0
2022-06-14 14:35:00,111.0,111.25,111.0,111.2,20374.0,105.891,106.1295,105.891,106.0818,20374.0
2022-06-14 14:40:00,111.2,111.2,110.7,110.72,16372.0,106.0818,106.0818,105.6048,105.6239,16372.0
2022-06-14 14:45:00,110.72,110.83,110.59,110.61,14609.0,105.6239,105.7288,105.4999,105.519,14609.0
2022-06-14 14:50:00,110.59,110.72,110.54,110.61,11142.0,105.4999,105.6239,105.4522,105.519,11142.0
2022-06-14 14:55:00,110.58,110.65,110.51,110.63,21793.0,105.4904,105.5571,105.4236,105.5381,21793.0
2022-06-14 15:00:00,110.62,110.8,110.53,110.76,57301.0,105.5285,105.7002,105.4427,105.6621,57301.0
2022-06-14 15:05:00,110.74,110.75,110.36,110.37,17014.0,105.643,105.6525,105.2805,105.29,17014.0
2022-06-14 15:10:00,110.36,110.46,110.16,110.2,36410.0,105.2805,105.3759,105.0897,105.1278,36410.0
2022-06-14 15:15:00,110.14,110.2,110.01,110.1,38240.0,105.0706,105.1278,104.9466,105.0324,38240.0
2022-06-14 15:20:00,110.18,110.29,110.14,110.2,33388.0,105.1088,105.2137,105.0706,105.1278,33388.0
2022-06-14 15:25:00,110.18,110.68,110.14,110.62,41055.0,105.1088,105.5858,105.0706,105.5285,41055.0
2022-06-14 15:30:00,110.63,111.05,110.61,110.8,41325.0,105.5381,105.9387,105.519,105.7002,41325.0
2022-06-14 15:35:00,110.81,111.22,110.81,111.06,49803.0,105.7098,106.1009,105.7098,105.9483,49803.0
2022-06-14 15:40:00,111.05,111.29,110.87,110.91,57072.0,105.9387,106.1677,105.767,105.8052,57072.0
2022-06-14 15:45:00,110.89,111.27,110.82,111.17,64709.0,105.7861,106.1486,105.7193,106.0532,64709.0
2022-06-14 15:50:00,111.18,111.27,110.68,110.79,84207.0,106.0627,106.1486,105.5858,105.6907,84207.0
2022-06-14 15:55:00,110.77,110.89,110.61,110.8,263786.0,105.6716,105.7861,105.519,105.7002,263786.0
2022-06-15 09:30:00,112.17,113.26,111.93,112.96,207175.0,107.0072,108.047,106.7782,107.7608,207175.0
2022-06-15 09:35:00,112.89,112.95,112.06,112.08,52845.0,107.694,107.7513,106.9022,106.9213,52845.0
2022-06-15 09:40:00,112.02,112.78,112.02,112.5,61307.0,106.8641,107.5891,106.8641,107.322,61307.0
2022-06-15 09:45:00,112.48,112.7,112.22,112.37,68997.0,107.3029,107.5128,107.0549,107.198,68997.0
2022-06-15 09:50:00,112.35,112.58,112.2,112.2,37158.0,107.1789,107.3983,107.0358,107.0358,37158.0
2022-06-15 09:55:00,112.23,112.47,112.23,112.37,75770.0,107.0644,107.2934,107.0644,107.198,75770.0
2022-06-15 10:00:00,112.35,112.57,112.24,112.37,27996.0,107.1789,107.3888,107.074,107.198,27996.0
2022-06-15 10:05:00,112.33,112.87,112.24,112.67,40188.0,107.1598,107.675,107.074,107.4842,40188.0
2022-06-15 10:10:00,112.67,113.03,112.63,112.86,27892.0,107.4842,107.8276,107.446,107.6654,27892.0
2022-06-15 10:15:00,112.81,112.99,112.71,112.8,52974.0,107.6177,107.7894,107.5223,107.6082,52974.0
2022-06-15 10:20:00,112.75,112.85,112.64,112.76,23541.0,107.5605,107.6559,107.4555,107.57,23541.0
2022-06-15 10:25:00,112.77,112.77,112.58,112.72,19399.0,107.5796,107.5796,107.3983,107.5319,19399.0
2022-06-15 10:30:00,112.72,112.8,112.45,112.56,21942.0,107.5319,107.6082,107.2743,107.3792,21942.0
2022-06-15 10:35:00,112.58,112.76,112.56,112.7,23448.0,107.3983,107.57,107.3792,107.5128,23448.0
2022-06-15 10:40:00,112.68,112.85,112.66,112.68,12342.0,107.4937,107.6559,107.4746,107.4937,12342.0
2022-06-15 10:45:00,112.62,112.62,112.38,112.38,32288.0,107.4365,107.4365,107.2075,107.2075,32288.0
2022-06-15 10:50:00,112.41,112.46,112.03,112.13,33647.0,107.2361,107.2838,106.8736,106.969,33647.0
2022-06-15 10:55:00,112.13,112.41,112.09,112.36,15921.0,106.969,107.2361,106.9309,107.1884,15921.0
2022-06-15 11:00:00,112.4,112.54,112.27,112.41,31859.0,107.2266,107.3601,107.1026,107.2361,31859.0
2022-06-15 11:05:00,112.44,112.45,112.29,112.36,18181.0,107.2647,107.2743,107.1216,107.1884,18181.0
2022-06-15 11:10:00,112.32,112.4,112.14,112.26,15705.0,107.1503,107.2266,106.9786,107.093,15705.0
2022-06-15 11:15:00,112.23,112.37,112.2,112.3,19363.0,107.0644,107.198,107.0358,107.1312,19363.0
2022-06-15 11:20:00,112.3,112.35,112.06,112.29,15121.0,107.1312,107.1789,106.9022,107.1216,15121.0
2022-06-15 11:25:00,112.3,112.51,112.29,112.49,10127.0,107.1312,107.3315,107.1216,107.3124,10127.0
2022-06-15 11:30:00,112.48,112.59,112.32,112.48,15088.0,107.3029,107.4078,107.1503,107.3029,15088.0
2022-06-15 11:35:00,112.45,112.64,112.42,112.59,26086.0,107.2743,107.4555,107.2457,107.4078,26086.0
2022-06-15 11:40:00,112.57,112.6,112.43,112.54,28932.0,107.3888,107.4174,107.2552,107.3601,28932.0
2022-06-15 11:45:00,112.54,112.68,112.51,112.66,12882.0,107.3601,107.4937,107.3315,107.4746,12882.0
2022-06-15 11:50:00,112.62,112.62,112.45,112.55,9760.0,107.4365,107.4365,107.2743,107.3697,9760.0
2022-06-15 11:55:00,112.53,112.72,112.5,112.68,26423.0,107.3506,107.5319,107.322,107.4937,26423.0
2022-06-15 12:00:00,112.66,112.79,112.64,112.72,25304.0,107.4746,107.5986,107.4555,107.5319,25304.0
2022-06-15 12:05:00,112.69,112.7,112.55,112.56,11764.0,107.5032,107.5128,107.3697,107.3792,11764.0
2022-06-15 12:10:00,112.57,112.75,112.54,112.73,13591.0,107.3888,107.5605,107.3601,107.5414,13591.0
2022-06-15 12:15:00,112.77,112.82,112.69,112.78,11988.0,107.5796,107.6273,107.5032,107.5891,11988.0
2022-06-15 12:20:00,112.79,112.97,112.77,112.93,19701.0,107.5986,107.7704,107.5796,107.7322,19701.0
2022-06-15 12:25:00,112.92,112.92,112.69,112.73,14728.0,107.7227,107.7227,107.5032,107.5414,14728.0
2022-06-15 12:30:00,112.76,112.77,112.56,112.56,16386.0,107.57,107.5796,107.3792,107.3792,16386.0
2022-06-15 12:35:00,112.57,112.6,112.43,112.47,24998.0,107.3888,107.4174,107.2552,107.2934,24998.0
2022-06-15 12:40:00,112.48,112.48,112.32,112.42,27528.0,107.3029,107.3029,107.1503,107.2457,27528.0
2022-06-15 12:45:00,112.43,112.59,112.41,112.59,10888.0,107.2552,107.4078,107.2361,107.4078,10888.0
2022-06-15 12:50:00,112.62,112.63,112.38,112.4,9761.0,107.4365,107.446,107.2075,107.2266,9761.0
2022-06-15 12:55:00,112.41,112.41,112.22,112.33,14229.0,107.2361,107.2361,107.0549,107.1598,14229.0
2022-06-15 13:00:00,112.3,112.39,112.26,112.33,14324.0,107.1312,107.217,107.093,107.1598,14324.0
2022-06-15 13:05:00,112.32,112.37,112.27,112.29,10473.0,107.1503,107.198,107.1026,107.1216,10473.0
2022-06-15 13:10:00,112.33,112.55,112.27,112.52,12749.0,107.1598,107.3697,107.1026,107.3411,12749.0
2022-06-15 13:15:00,112.53,112.54,112.32,112.47,33177.0,107.3506,107.3601,107.1503,107.2934,33177.0
2022-06-15 13:20:00,112.45,112.49,112.35,112.43,11426.0,107.2743,107.3124,107.1789,107.2552,11426.0
2022-06-15 13:25:00,112.46,112.63,112.43,112.62,11165.0,107.2838,107.446,107.2552,107.4365,11165.0
2022-06-15 13:30:00,112.61,112.61,112.52,112.54,14030.0,107.4269,107.4269,107.3411,107.3601,14030.0
2022-06-15 13:35:00,112.57,112.6,112.47,112.58,14018.0,107.3888,107.4174,107.2934,107.3983,14018.0
2022-06-15 13:40:00,112.57,112.6,112.49,112.5,13880.0,107.3888,107.4174,107.3124,107.322,13880.0
2022-06-15 13:45:00,112.5,112.55,112.34,112.35,23950.0,107.322,107.3697,107.1693,107.1789,23950.0
2022-06-15 13:50:00,112.34,112.68,112.17,112.68,17388.0,107.1693,107.4937,107.0072,107.4937,17388.0
2022-06-15 13:55:00,112.65,113.04,112.64,112.86,66053.0,107.4651,107.8371,107.4555,107.6654,66053.0
2022-06-15 14:00:00,112.73,113.43,111.9,112.11,59148.0,107.5414,108.2092,106.7496,106.9499,59148.0
2022-06-15 14:05:00,112.16,112.28,111.54,112.05,36003.0,106.9976,107.1121,106.4062,106.8927,36003.0
2022-06-15 14:10:00,112.08,112.26,111.6,112.2,40548.0,106.9213,107.093,106.4634,107.0358,40548.0
2022-06-15 14:15:00,112.21,112.74,112.05,112.47,27925.0,107.0453,107.5509,106.8927,107.2934,27925.0
2022-06-15 14:20:00,112.51,112.78,111.9,112.02,32129.0,107.3315,107.5891,106.7496,106.8641,32129.0
2022-06-15 14:25:00,112.07,112.27,111.95,112.06,20136.0,106.9118,107.1026,106.7973,106.9022,20136.0
2022-06-15 14:30:00,111.92,112.1,111.21,111.71,30440.0,106.7687,106.9404,106.0914,106.5683,30440.0
2022-06-15 14:35:00,111.64,113.12,111.53,112.72,44180.0,106.5016,107.9134,106.3966,107.5319,44180.0
2022-06-15 14:40:00,112.67,114.04,112.58,113.88,54484.0,107.4842,108.7911,107.3983,108.6385,54484.0
2022-06-15 14:45:00,113.96,114.15,113.45,113.53,38722.0,108.7148,108.896,108.2283,108.3046,38722.0
2022-06-15 14:50:00,113.55,113.87,112.58,112.89,57886.0,108.3237,108.6289,107.3983,107.694,57886.0
2022-06-15 14:55:00,112.92,113.17,112.53,112.89,42168.0,107.7227,107.9611,107.3506,107.694,42168.0
2022-06-15 15:00:00,112.86,113.45,112.84,113.15,36059.0,107.6654,108.2283,107.6463,107.9421,36059.0
2022-06-15 15:05:00,113.2,113.33,112.94,113.29,23429.0,107.9898,108.1138,107.7417,108.0756,23429.0
2022-06-15 15:10:00,113.24,113.44,112.73,112.99,45637.0,108.0279,108.2187,107.5414,107.7894,45637.0
2022-06-15 15:15:00,112.93,113.13,112.67,113.09,28567.0,107.7322,107.923,107.4842,107.8848,28567.0
2022-06-15 15:20:00,113.14,113.86,113.12,113.83,47384.0,107.9325,108.6194,107.9134,108.5908,47384.0
2022-06-15 15:25:00,113.83,114.2,113.69,114.14,52403.0,108.5908,108.9437,108.4572,108.8865,52403.0
2022-06-15 15:30:00,114.12,114.64,113.97,114.61,75608.0,108.8674,109.3635,108.7243,109.3349,75608.0
2022-06-15 15:35:00,114.6,114.72,113.99,114.06,76286.0,109.3253,109.4398,108.7434,108.8102,76286.0
2022-06-15 15:40:00,114.02,114.04,113.57,113.64,72504.0,108.772,108.7911,108.3427,108.4095,72504.0
2022-06-15 15:45:00,113.62,113.88,113.48,113.87,77687.0,108.3904,108.6385,108.2569,108.6289,77687.0
2022-06-15 15:50:00,113.8,113.86,113.26,113.42,125986.0,108.5621,108.6194,108.047,108.1996,125986.0
2022-06-15 15:55:00,113.43,113.66,113.39,113.44,228014.0,108.2092,108.4286,108.171,108.2187,228014.0
2022-06-16 09:30:00,109.51,109.9,108.9,109.55,195498.0,104.4696,104.8417,103.8877,104.5078,195498.0
2022-06-16 09:35:00,109.54,109.76,109.23,109.68,74747.0,104.4982,104.7081,104.2025,104.6318,74747.0
2022-06-16 09:40:00,109.74,109.79,109.05,109.25,61016.0,104.689,104.7367,104.0308,104.2216,61016.0
2022-06-16 09:45:00,109.25,109.54,109.1,109.11,77540.0,104.2216,104.4982,104.0785,104.088,77540.0
2022-06-16 09:50:00,109.1,109.47,108.96,109.06,75862.0,104.0785,104.4314,103.9449,104.0403,75862.0
2022-06-16 09:55:00,109.03,109.4,108.95,109.23,67470.0,104.0117,104.3647,103.9354,104.2025,67470.0
2022-06-16 10:00:00,109.23,109.23,108.66,108.77,44499.0,104.2025,104.2025,103.6587,103.7637,44499.0
2022-06-16 10:05:00,108.7,108.73,108.35,108.66,61997.0,103.6969,103.7255,103.363,103.6587,61997.0
2022-06-16 10:10:00,108.67,108.67,108.35,108.41,55175.0,103.6683,103.6683,103.363,103.4202,55175.0
2022-06-16 10:15:00,108.41,108.73,108.34,108.42,62345.0,103.4202,103.7255,103.3535,103.4298,62345.0
2022-06-16 10:20:00,108.41,108.73,108.31,108.58,35641.0,103.4202,103.7255,103.3248,103.5824,35641.0
2022-06-16 10:25:00,108.59,108.86,108.57,108.84,31194.0,103.5919,103.8495,103.5729,103.8304,31194.0
2022-06-16 10:30:00,108.84,109.1,108.54,108.86,53188.0,103.8304,104.0785,103.5442,103.8495,53188.0
2022-06-16 10:35:00,108.85,108.86,108.47,108.49,42710.0,103.84,103.8495,103.4775,103.4966,42710.0
2022-06-16 10:40:00,108.46,108.47,108.03,108.06,39958.0,103.4679,103.4775,103.0577,103.0863,39958.0
2022-06-16 10:45:00,108.05,108.1,107.78,107.81,54286.0,103.0768,103.1245,102.8192,102.8478,54286.0
2022-06-16 10:50:00,107.78,107.99,107.68,107.98,64905.0,102.8192,103.0196,102.7238,103.01,64905.0
2022-06-16 10:55:00,108.0,108.11,107.69,107.69,43756.0,103.0291,103.134,102.7334,102.7334,43756.0
2022-06-16 11:00:00,107.72,108.05,107.69,107.87,38273.0,102.762,103.0768,102.7334,102.9051,38273.0
2022-06-16 11:05:00,107.87,107.87,107.6,107.84,45044.0,102.9051,102.9051,102.6475,102.8765,45044.0
2022-06-16 11:10:00,107.84,108.23,107.84,108.09,48670.0,102.8765,103.2485,102.8765,103.115,48670.0
2022-06-16 11:15:00,108.09,108.26,107.87,107.88,36721.0,103.115,103.2771,102.9051,102.9146,36721.0
2022-06-16 11:20:00,107.89,108.15,107.81,108.14,32581.0,102.9242,103.1722,102.8478,103.1627,32581.0
2022-06-16 11:25:00,108.12,108.31,108.08,108.09,47723.0,103.1436,103.3248,103.1054,103.115,47723.0
2022-06-16 11:30:00,108.09,108.16,107.92,107.98,34531.0,103.115,103.1817,102.9528,103.01,34531.0
2022-06-16 11:35:00,107.97,108.18,107.83,108.15,44772.0,103.0005,103.2008,102.8669,103.1722,44772.0
2022-06-16 11:40:00,108.18,108.18,107.58,107.75,31425.0,103.2008,103.2008,102.6284,102.7906,31425.0
2022-06-16 11:45:00,107.74,107.74,107.44,107.59,33457.0,102.7811,102.7811,102.4949,102.638,33457.0
2022-06-16 11:50:00,107.6,107.64,107.35,107.41,30842.0,102.6475,102.6857,102.409,102.4663,30842.0
2022-06-16 11:55:00,107.4,107.6,107.38,107.59,56020.0,102.4567,102.6475,102.4376,102.638,56020.0
2022-06-16 12:00:00,107.61,107.73,107.33,107.37,55685.0,102.6571,102.7715,102.3899,102.4281,55685.0
2022-06-16 12:05:00,107.34,107.42,107.08,107.16,31056.0,102.3995,102.4758,102.1514,102.2278,31056.0
2022-06-16 12:10:00,107.13,107.31,106.95,106.98,42710.0,102.1991,102.3709,102.0274,102.0561,42710.0
2022-06-16 12:15:00,106.99,107.32,106.99,107.18,49493.0,102.0656,102.3804,102.0656,102.2468,49493.0
2022-06-16 12:20:00,107.15,107.22,106.98,107.03,39641.0,102.2182,102.285,102.0561,102.1038,39641.0
2022-06-16 12:25:00,107.05,107.39,107.02,107.33,43624.0,102.1228,102.4472,102.0942,102.3899,43624.0
2022-06-16 12:30:00,107.33,107.36,107.0,107.2,74928.0,102.3899,102.4186,102.0751,102.2659,74928.0
2022-06-16 12:35:00,107.17,107.21,106.85,107.15,48236.0,102.2373,102.2755,101.932,102.2182,48236.0
2022-06-16 12:40:00,107.15,107.39,106.98,107.29,44824.0,102.2182,102.4472,102.0561,102.3518,44824.0
2022-06-16 12:45:00,107.3,107.41,107.17,107.35,30540.0,102.3613,102.4663,102.2373,102.409,30540.0
2022-06-16 12:50:00,107.3,107.4,107.18,107.22,34062.0,102.3613,102.4567,102.2468,102.285,34062.0
2022-06-16 12:55:00,107.17,107.23,107.07,107.21,28446.0,102.2373,102.2945,102.1419,102.2755,28446.0
2022-06-16 13:00:00,107.23,107.36,106.93,107.0,43072.0,102.2945,102.4186,102.0084,102.0751,43072.0
2022-06-16 13:05:00,107.01,107.35,106.96,107.2,24202.0,102.0847,102.409,102.037,102.2659,24202.0
2022-06-16 13:10:00,107.23,107.24,107.0,107.09,34496.0,102.2945,102.3041,102.0751,102.161,34496.0
2022-06-16 13:15:00,107.09,107.17,106.88,106.93,32251.0,102.161,102.2373,101.9607,102.0084,32251.0
2022-06-16 13:20:00,106.93,107.0,106.85,106.91,40524.0,102.0084,102.0751,101.932,101.9893,40524.0
2022-06-16 13:25:00,106.93,107.49,106.87,107.38,41184.0,102.0084,102.5426,101.9511,102.4376,41184.0
2022-06-16 13:30:00,107.38,107.51,107.22,107.48,48898.0,102.4376,102.5617,102.285,102.533,48898.0
2022-06-16 13:35:00,107.49,107.53,107.2,107.4,32040.0,102.5426,102.5807,102.2659,102.4567,32040.0
2022-06-16 13:40:00,107.38,107.49,106.93,106.93,26528.0,102.4376,102.5426,102.0084,102.0084,26528.0
2022-06-16 13:45:00,106.92,107.0,106.83,106.98,31208.0,101.9988,102.0751,101.913,102.0561,31208.0
2022-06-16 13:50:00,106.99,107.01,106.75,106.83,47148.0,102.0656,102.0847,101.8366,101.913,47148.0
2022-06-16 13:55:00,106.82,106.9,106.66,106.74,44354.0,101.9034,101.9797,101.7508,101.8271,44354.0
2022-06-16 14:00:00,106.72,106.89,106.71,106.82,38004.0,101.808,101.9702,101.7985,101.9034,38004.0
2022-06-16 14:05:00,106.8,106.82,106.55,106.58,23459.0,101.8843,101.9034,101.6458,101.6745,23459.0
2022-06-16 14:10:00,106.58,106.65,106.47,106.64,30919.0,101.6745,101.7412,101.5695,101.7317,30919.0
2022-06-16 14:15:00,106.65,106.7,106.43,106.57,37117.0,101.7412,101.7889,101.5314,101.6649,37117.0
2022-06-16 14:20:00,106.57,106.6,106.39,106.44,63482.0,101.6649,101.6935,101.4932,101.5409,63482.0
2022-06-16 14:25:00,106.45,106.45,106.21,106.22,50265.0,101.5504,101.5504,101.3215,101.331,50265.0
2022-06-16 14:30:00,106.22,106.37,106.14,106.19,43166.0,101.331,101.4741,101.2547,101.3024,43166.0
2022-06-16 14:35:00,106.21,106.32,106.08,106.24,36078.0,101.3215,101.4264,101.1975,101.3501,36078.0
2022-06-16 14:40:00,106.27,106.55,106.17,106.2,56938.0,101.3787,101.6458,101.2833,101.312,56938.0
2022-06-16 14:45:00,106.17,106.32,105.72,105.74,58740.0,101.2833,101.4264,100.854,100.8731,58740.0
2022-06-16 14:50:00,105.74,105.87,105.74,105.81,56278.0,100.8731,100.9971,100.8731,100.9399,56278.0
2022-06-16 14:55:00,105.81,106.01,105.78,105.99,50577.0,100.9399,101.1307,100.9113,101.1116,50577.0
2022-06-16 15:00:00,105.99,106.48,105.97,106.37,60260.0,101.1116,101.5791,101.0925,101.4741,60260.0
2022-06-16 15:05:00,106.32,106.61,106.18,106.61,59807.0,101.4264,101.7031,101.2929,101.7031,59807.0
2022-06-16 15:10:00,106.59,106.78,106.47,106.64,57722.0,101.684,101.8653,101.5695,101.7317,57722.0
2022-06-16 15:15:00,106.59,106.72,106.42,106.7,78794.0,101.684,101.808,101.5218,101.7889,78794.0
2022-06-16 15:20:00,106.69,107.11,106.68,106.99,79887.0,101.7794,102.1801,101.7699,102.0656,79887.0
2022-06-16 15:25:00,106.98,107.36,106.93,107.21,66604.0,102.0561,102.4186,102.0084,102.2755,66604.0
2022-06-16 15:30:00,107.22,107.23,106.59,106.62,109682.0,102.285,102.2945,101.684,101.7126,109682.0
2022-06-16 15:35:00,106.58,106.85,106.53,106.65,114329.0,101.6745,101.932,101.6268,101.7412,114329.0
2022-06-16 15:40:00,106.66,106.97,106.57,106.59,116781.0,101.7508,102.0465,101.6649,101.684,116781.0
2022-06-16 15:45:00,106.58,106.71,106.24,106.31,181051.0,101.6745,101.7985,101.3501,101.4169,181051.0
2022-06-16 15:50:00,106.33,106.9,106.32,106.9,241275.0,101.436,101.9797,101.4264,101.9797,241275.0
2022-06-16 15:55:00,106.91,107.31,106.81,107.22,460713.0,101.9893,102.3709,101.8939,102.285,460713.0
2022-06-17 09:30:00,106.15,107.03,106.12,106.65,1292102.0,101.2643,102.1038,101.2356,101.7412,1292102.0
2022-06-17 09:35:00,106.7,107.23,105.85,105.99,103894.0,101.7889,102.2945,100.9781,101.1116,103894.0
2022-06-17 09:40:00,105.98,106.53,105.93,106.19,88146.0,101.1021,101.6268,101.0544,101.3024,88146.0
2022-06-17 09:45:00,106.17,106.94,106.05,106.89,81172.0,101.2833,102.0179,101.1689,101.9702,81172.0
2022-06-17 09:50:00,106.88,107.4,106.87,107.23,59580.0,101.9607,102.4567,101.9511,102.2945,59580.0
2022-06-17 09:55:00,107.26,107.73,107.22,107.4,62665.0,102.3232,102.7715,102.285,102.4567,62665.0
2022-06-17 10:00:00,107.37,107.51,106.72,107.25,69627.0,102.4281,102.5617,101.808,102.3136,69627.0
2022-06-17 10:05:00,107.25,107.45,107.11,107.14,35100.0,102.3136,102.5044,102.1801,102.2087,35100.0
2022-06-17 10:10:00,107.13,107.83,107.11,107.61,48694.0,102.1991,102.8669,102.1801,102.6571,48694.0
2022-06-17 10:15:00,107.55,107.64,107.14,107.21,25354.0,102.5998,102.6857,102.2087,102.2755,25354.0
2022-06-17 10:20:00,107.26,107.29,106.71,106.85,30887.0,102.3232,102.3518,101.7985,101.932,30887.0
2022-06-17 10:25:00,106.85,107.03,106.62,106.87,44560.0,101.932,102.1038,101.7126,101.9511,44560.0
2022-06-17 10:30:00,106.86,107.01,106.74,106.78,31140.0,101.9416,102.0847,101.8271,101.8653,31140.0
2022-06-17 10:35:00,106.77,107.02,106.41,106.71,39447.0,101.8557,102.0942,101.5123,101.7985,39447.0
2022-06-17 10:40:00,106.75,106.94,106.63,106.84,32564.0,101.8366,102.0179,101.7222,101.9225,32564.0
2022-06-17 10:45:00,106.86,106.86,106.35,106.49,39246.0,101.9416,101.9416,101.455,101.5886,39246.0
2022-06-17 10:50:00,106.45,106.71,106.36,106.43,47156.0,101.5504,101.7985,101.4646,101.5314,47156.0
2022-06-17 10:55:00,106.44,106.71,106.41,106.64,47998.0,101.5409,101.7985,101.5123,101.7317,47998.0
2022-06-17 11:00:00,106.67,107.12,106.37,106.94,58545.0,101.7603,102.1896,101.4741,102.0179,58545.0
2022-06-17 11:05:00,106.91,107.56,106.91,107.51,47323.0,101.9893,102.6094,101.9893,102.5617,47323.0
2022-06-17 11:10:00,107.54,107.59,107.19,107.21,40348.0,102.5903,102.638,102.2564,102.2755,40348.0
2022-06-17 11:15:00,107.24,107.84,107.22,107.69,54089.0,102.3041,102.8765,102.285,102.7334,54089.0
2022-06-17 11:20:00,107.71,107.75,107.47,107.47,48843.0,102.7525,102.7906,102.5235,102.5235,48843.0
2022-06-17 11:25:00,107.49,108.0,107.37,108.0,55171.0,102.5426,103.0291,102.4281,103.0291,55171.0
2022-06-17 11:30:00,108.01,108.32,107.99,108.03,51635.0,103.0386,103.3344,103.0196,103.0577,51635.0
2022-06-17 11:35:00,108.02,108.04,107.68,107.79,43730.0,103.0482,103.0673,102.7238,102.8288,43730.0
2022-06-17 11:40:00,107.75,107.93,107.64,107.64,32178.0,102.7906,102.9623,102.6857,102.6857,32178.0
2022-06-17 11:45:00,107.61,107.65,107.47,107.57,32787.0,102.6571,102.6952,102.5235,102.6189,32787.0
2022-06-17 11:50:00,107.57,107.67,107.33,107.43,31316.0,102.6189,102.7143,102.3899,102.4853,31316.0
2022-06-17 11:55:00,107.44,107.58,107.37,107.45,23290.0,102.4949,102.6284,102.4281,102.5044,23290.0
2022-06-17 12:00:00,107.44,107.46,107.16,107.38,39350.0,102.4949,102.514,102.2278,102.4376,39350.0
2022-06-17 12:05:00,107.39,107.66,107.28,107.54,21971.0,102.4472,102.7048,102.3422,102.5903,21971.0
2022-06-17 12:10:00,107.52,107.81,107.42,107.81,24350.0,102.5712,102.8478,102.4758,102.8478,24350.0
2022-06-17 12:15:00,107.85,108.0,107.75,107.82,24959.0,102.886,103.0291,102.7906,102.8574,24959.0
2022-06-17 12:20:00,107.82,108.05,107.73,108.04,18891.0,102.8574,103.0768,102.7715,103.0673,18891.0
2022-06-17 12:25:00,108.02,108.15,107.93,108.0,26284.0,103.0482,103.1722,102.9623,103.0291,26284.0
2022-06-17 12:30:00,108.0,108.14,107.84,108.08,31464.0,103.0291,103.1627,102.8765,103.1054,31464.0
2022-06-17 12:35:00,108.05,108.27,107.87,108.26,22595.0,103.0768,103.2867,102.9051,103.2771,22595.0
2022-06-17 12:40:00,108.25,108.26,107.92,108.18,30466.0,103.2676,103.2771,102.9528,103.2008,30466.0
2022-06-17 12:45:00,108.2,108.22,108.0,108.2,45110.0,103.2199,103.239,103.0291,103.2199,45110.0
2022-06-17 12:50:00,108.21,108.21,107.8,107.81,25871.0,103.2294,103.2294,102.8383,102.8478,25871.0
2022-06-17 12:55:00,107.84,107.94,107.75,107.85,24726.0,102.8765,102.9719,102.7906,102.886,24726.0
2022-06-17 13:00:00,107.9,108.04,107.85,108.04,21905.0,102.9337,103.0673,102.886,103.0673,21905.0
2022-06-17 13:05:00,108.01,108.32,108.01,108.25,44488.0,103.0386,103.3344,103.0386,103.2676,44488.0
2022-06-17 13:10:00,108.25,108.55,108.21,108.4,38290.0,103.2676,103.5538,103.2294,103.4107,38290.0
2022-06-17 13:15:00,108.39,108.41,108.25,108.28,24036.0,103.4012,103.4202,103.2676,103.2962,24036.0
2022-06-17 13:20:00,108.28,108.34,108.12,108.34,30470.0,103.2962,103.3535,103.1436,103.3535,30470.0
2022-06-17 13:25:00,108.32,108.34,108.02,108.04,32461.0,103.3344,103.3535,103.0482,103.0673,32461.0
2022-06-17 13:30:00,108.05,108.2,107.99,108.17,34647.0,103.0768,103.2199,103.0196,103.1913,34647.0
2022-06-17 13:35:00,108.15,108.28,108.05,108.1,23432.0,103.1722,103.2962,103.0768,103.1245,23432.0
2022-06-17 13:40:00,108.09,108.19,108.06,108.15,19263.0,103.115,103.2104,103.0863,103.1722,19263.0
2022-06-17 13:45:00,108.14,108.14,107.68,107.79,33072.0,103.1627,103.1627,102.7238,102.8288,33072.0
2022-06-17 13:50:00,107.78,107.97,107.75,107.77,37249.0,102.8192,103.0005,102.7906,102.8097,37249.0
2022-06-17 13:55:00,107.74,107.9,107.57,107.65,33472.0,102.7811,102.9337,102.6189,102.6952,33472.0
2022-06-17 14:00:00,107.67,107.85,107.64,107.73,28697.0,102.7143,102.886,102.6857,102.7715,28697.0
2022-06-17 14:05:00,107.74,107.76,107.49,107.63,53618.0,102.7811,102.8002,102.5426,102.6761,53618.0
2022-06-17 14:10:00,107.62,107.71,107.46,107.71,39204.0,102.6666,102.7525,102.514,102.7525,39204.0
2022-06-17 14:15:00,107.73,107.89,107.65,107.69,25162.0,102.7715,102.9242,102.6952,102.7334,25162.0
2022-06-17 14:20:00,107.69,107.86,107.67,107.73,35717.0,102.7334,102.8955,102.7143,102.7715,35717.0
2022-06-17 14:25:00,107.75,108.08,107.68,107.8,43653.0,102.7906,103.1054,102.7238,102.8383,43653.0
2022-06-17 14:30:00,107.78,107.78,107.46,107.54,47639.0,102.8192,102.8192,102.514,102.5903,47639.0
2022-06-17 14:35:00,107.55,107.88,107.52,107.87,33299.0,102.5998,102.9146,102.5712,102.9051,33299.0
2022-06-17 14:40:00,107.88,108.15,107.82,107.84,38701.0,102.9146,103.1722,102.8574,102.8765,38701.0
2022-06-17 14:45:00,107.84,107.91,107.74,107.82,39838.0,102.8765,102.9432,102.7811,102.8574,39838.0
2022-06-17 14:50:00,107.8,107.83,107.48,107.56,32792.0,102.8383,102.8669,102.533,102.6094,32792.0
2022-06-17 14:55:00,107.58,107.71,107.39,107.47,39225.0,102.6284,102.7525,102.4472,102.5235,39225.0
2022-06-17 15:00:00,107.49,107.77,107.48,107.64,46866.0,102.5426,102.8097,102.533,102.6857,46866.0
2022-06-17 15:05:00,107.62,107.68,107.33,107.37,43619.0,102.6666,102.7238,102.3899,102.4281,43619.0
2022-06-17 15:10:00,107.36,107.37,106.97,107.07,56140.0,102.4186,102.4281,102.0465,102.1419,56140.0
2022-06-17 15:15:00,107.06,107.32,106.97,107.3,58900.0,102.1324,102.3804,102.0465,102.3613,58900.0
2022-06-17 15:20:00,107.3,107.64,107.28,107.57,57093.0,102.3613,102.6857,102.3422,102.6189,57093.0
2022-06-17 15:25:00,107.55,107.74,107.52,107.62,45495.0,102.5998,102.7811,102.5712,102.6666,45495.0
2022-06-17 15:30:00,107.63,107.7,107.27,107.57,80432.0,102.6761,102.7429,102.3327,102.6189,80432.0
2022-06-17 15:35:00,107.55,107.89,107.55,107.84,75039.0,102.5998,102.9242,102.5998,102.8765,75039.0
2022-06-17 15:40:00,107.84,107.85,107.39,107.5,114074.0,102.8765,102.886,102.4472,102.5521,114074.0
2022-06-17 15:45:00,107.5,107.55,107.36,107.4,129761.0,102.5521,102.5998,102.4186,102.4567,129761.0
2022-06-17 15:50:00,107.43,107.55,107.2,107.41,151551.0,102.4853,102.5998,102.2659,102.4663,151551.0
2022-06-17 15:55:00,107.4,107.62,107.31,107.33,471395.0,102.4567,102.6666,102.3709,102.3899,471395.0
2022-06-21 09:30:00,108.46,109.39,108.25,109.26,259461.0,103.4679,104.3551,103.2676,104.2311,259461.0
2022-06-21 09:35:00,109.29,109.73,108.88,109.0,63865.0,104.2597,104.6795,103.8686,103.9831,63865.0
2022-06-21 09:40:00,108.98,109.45,108.71,108.95,37716.0,103.964,104.4124,103.7064,103.9354,37716.0
2022-06-21 09:45:00,108.92,108.92,108.11,108.14,42146.0,103.9068,103.9068,103.134,103.1627,42146.0
2022-06-21 09:50:00,108.16,108.65,108.03,108.47,48600.0,103.1817,103.6492,103.0577,103.4775,48600.0
2022-06-21 09:55:00,108.49,109.15,108.48,109.04,75459.0,103.4966,104.1262,103.487,104.0212,75459.0
2022-06-21 10:00:00,109.09,109.16,108.86,109.11,91119.0,104.0689,104.1357,103.8495,104.088,91119.0
2022-06-21 10:05:00,109.1,109.26,108.77,108.83,45075.0,104.0785,104.2311,103.7637,103.8209,45075.0
2022-06-21 10:10:00,108.85,109.02,108.71,108.9,47563.0,103.84,104.0022,103.7064,103.8877,47563.0
2022-06-21 10:15:00,108.93,109.18,108.89,108.98,26405.0,103.9163,104.1548,103.8781,103.964,26405.0
2022-06-21 10:20:00,109.01,109.12,108.91,109.09,30760.0,103.9926,104.0976,103.8972,104.0689,30760.0
2022-06-21 10:25:00,109.08,109.18,108.9,108.96,23083.0,104.0594,104.1548,103.8877,103.9449,23083.0
2022-06-21 10:30:00,108.94,109.3,108.87,109.01,29921.0,103.9258,104.2693,103.8591,103.9926,29921.0
2022-06-21 10:35:00,109.05,109.17,108.88,109.16,36360.0,104.0308,104.1453,103.8686,104.1357,36360.0
2022-06-21 10:40:00,109.2,109.47,109.16,109.39,41922.0,104.1739,104.4314,104.1357,104.3551,41922.0
2022-06-21 10:45:00,109.39,109.61,109.3,109.52,38226.0,104.3551,104.565,104.2693,104.4791,38226.0
2022-06-21 10:50:00,109.56,109.62,109.38,109.42,30467.0,104.5173,104.5745,104.3456,104.3837,30467.0
2022-06-21 10:55:00,109.42,109.5,109.21,109.29,22360.0,104.3837,104.4601,104.1834,104.2597,22360.0
2022-06-21 11:00:00,109.24,109.29,109.14,109.22,26677.0,104.212,104.2597,104.1166,104.193,26677.0
2022-06-21 11:05:00,109.22,109.27,109.12,109.21,17621.0,104.193,104.2407,104.0976,104.1834,17621.0
2022-06-21 11:10:00,109.22,109.31,109.03,109.05,31030.0,104.193,104.2788,104.0117,104.0308,31030.0
2022-06-21 11:15:00,109.02,109.11,108.82,108.92,27338.0,104.0022,104.088,103.8114,103.9068,27338.0
2022-06-21 11:20:00,108.98,109.01,108.77,108.84,15633.0,103.964,103.9926,103.7637,103.8304,15633.0
2022-06-21 11:25:00,108.86,108.91,108.77,108.81,26756.0,103.8495,103.8972,103.7637,103.8018,26756.0
2022-06-21 11:30:00,108.83,109.16,108.75,109.13,37703.0,103.8209,104.1357,103.7446,104.1071,37703.0
2022-06-21 11:35:00,109.13,109.23,109.01,109.1,28492.0,104.1071,104.2025,103.9926,104.0785,28492.0
2022-06-21 11:40:00,109.11,109.36,109.05,109.33,28026.0,104.088,104.3265,104.0308,104.2979,28026.0
2022-06-21 11:45:00,109.36,109.36,109.17,109.27,25159.0,104.3265,104.3265,104.1453,104.2407,25159.0
2022-06-21 11:50:00,109.29,109.35,109.08,109.15,35090.0,104.2597,104.317,104.0594,104.1262,35090.0
2022-06-21 11:55:00,109.15,109.35,109.15,109.26,20712.0,104.1262,104.317,104.1262,104.2311,20712.0
2022-06-21 12:00:00,109.27,109.41,109.19,109.32,26089.0,104.2407,104.3742,104.1643,104.2883,26089.0
2022-06-21 12:05:00,109.28,109.32,109.2,109.23,11481.0,104.2502,104.2883,104.1739,104.2025,11481.0
2022-06-21 12:10:00,109.25,109.35,109.17,109.35,16645.0,104.2216,104.317,104.1453,104.317,16645.0
2022-06-21 12:15:00,109.32,109.33,109.23,109.33,20846.0,104.2883,104.2979,104.2025,104.2979,20846.0
2022-06-21 12:20:00,109.32,109.35,109.17,109.24,17248.0,104.2883,104.317,104.1453,104.212,17248.0
2022-06-21 12:25:00,109.28,109.38,109.26,109.27,20327.0,104.2502,104.3456,104.2311,104.2407,20327.0
2022-06-21 12:30:00,109.26,109.48,109.26,109.4,36008.0,104.2311,104.441,104.2311,104.3647,36008.0
2022-06-21 12:35:00,109.41,109.57,109.41,109.49,110819.0,104.3742,104.5268,104.3742,104.4505,110819.0
2022-06-21 12:40:00,109.47,109.58,109.43,109.52,36285.0,104.4314,104.5364,104.3933,104.4791,36285.0
2022-06-21 12:45:00,109.54,109.6,109.48,109.59,24914.0,104.4982,104.5555,104.441,104.5459,24914.0
2022-06-21 12:50:00,109.6,109.8,109.56,109.8,35828.0,104.5555,104.7463,104.5173,104.7463,35828.0
2022-06-21 12:55:00,109.77,109.82,109.62,109.64,27161.0,104.7176,104.7653,104.5745,104.5936,27161.0
2022-06-21 13:00:00,109.65,109.66,109.4,109.44,28098.0,104.6032,104.6127,104.3647,104.4028,28098.0
2022-06-21 13:05:00,109.39,109.39,109.17,109.17,28223.0,104.3551,104.3551,104.1453,104.1453,28223.0
2022-06-21 13:10:00,109.18,109.24,109.07,109.19,37306.0,104.1548,104.212,104.0499,104.1643,37306.0
2022-06-21 13:15:00,109.19,109.22,109.05,109.06,27677.0,104.1643,104.193,104.0308,104.0403,27677.0
2022-06-21 13:20:00,109.06,109.09,108.85,108.89,33566.0,104.0403,104.0689,103.84,103.8781,33566.0
2022-06-21 13:25:00,108.88,108.93,108.81,108.84,43562.0,103.8686,103.9163,103.8018,103.8304,43562.0
2022-06-21 13:30:00,108.85,109.03,108.85,109.01,25620.0,103.84,104.0117,103.84,103.9926,25620.0
2022-06-21 13:35:00,109.02,109.03,108.92,108.93,46268.0,104.0022,104.0117,103.9068,103.9163,46268.0
2022-06-21 13:40:00,108.91,109.04,108.83,109.02,38430.0,103.8972,104.0212,103.8209,104.0022,38430.0
2022-06-21 13:45:00,109.01,109.06,108.96,109.04,43275.0,103.9926,104.0403,103.9449,104.0212,43275.0
2022-06-21 13:50:00,109.05,109.15,109.01,109.09,50434.0,104.0308,104.1262,103.9926,104.0689,50434.0
2022-06-21 13:55:00,109.1,109.18,108.99,109.04,68907.0,104.0785,104.1548,103.9735,104.0212,68907.0
2022-06-21 14:00:00,109.02,109.15,108.95,109.12,37753.0,104.0022,104.1262,103.9354,104.0976,37753.0
2022-06-21 14:05:00,109.09,109.13,108.91,108.94,25251.0,104.0689,104.1071,103.8972,103.9258,25251.0
2022-06-21 14:10:00,108.94,109.0,108.78,108.82,51516.0,103.9258,103.9831,103.7732,103.8114,51516.0
2022-06-21 14:15:00,108.82,109.0,108.8,108.98,42687.0,103.8114,103.9831,103.7923,103.964,42687.0
2022-06-21 14:20:00,108.98,108.98,108.79,108.82,32668.0,103.964,103.964,103.7827,103.8114,32668.0
2022-06-21 14:25:00,108.82,108.84,108.74,108.82,37160.0,103.8114,103.8304,103.735,103.8114,37160.0
2022-06-21 14:30:00,108.83,109.11,108.83,109.09,19295.0,103.8209,104.088,103.8209,104.0689,19295.0
2022-06-21 14:35:00,109.08,109.17,109.01,109.09,24824.0,104.0594,104.1453,103.9926,104.0689,24824.0
2022-06-21 14:40:00,109.07,109.29,108.95,109.08,203553.0,104.0499,104.2597,103.9354,104.0594,203553.0
2022-06-21 14:45:00,109.08,109.09,108.93,108.95,68671.0,104.0594,104.0689,103.9163,103.9354,68671.0
2022-06-21 14:50:00,108.96,109.04,108.9,108.95,141360.0,103.9449,104.0212,103.8877,103.9354,141360.0
2022-06-21 14:55:00,108.95,108.96,108.83,108.93,38929.0,103.9354,103.9449,103.8209,103.9163,38929.0
2022-06-21 15:00:00,108.93,109.14,108.86,109.01,51319.0,103.9163,104.1166,103.8495,103.9926,51319.0
2022-06-21 15:05:00,109.0,109.03,108.95,108.98,45409.0,103.9831,104.0117,103.9354,103.964,45409.0
2022-06-21 15:10:00,108.98,109.06,108.96,109.03,47419.0,103.964,104.0403,103.9449,104.0117,47419.0
2022-06-21 15:15:00,109.03,109.04,108.9,108.97,53313.0,104.0117,104.0212,103.8877,103.9545,53313.0
2022-06-21 15:20:00,108.96,109.04,108.89,109.0,68215.0,103.9449,104.0212,103.8781,103.9831,68215.0
2022-06-21 15:25:00,109.01,109.02,108.9,109.0,47835.0,103.9926,104.0022,103.8877,103.9831,47835.0
2022-06-21 15:30:00,109.0,109.03,108.86,108.91,61074.0,103.9831,104.0117,103.8495,103.8972,61074.0
2022-06-21 15:35:00,108.91,108.92,108.76,108.86,45023.0,103.8972,103.9068,103.7541,103.8495,45023.0
2022-06-21 15:40:00,108.86,108.94,108.76,108.93,64581.0,103.8495,103.9258,103.7541,103.9163,64581.0
2022-06-21 15:45:00,108.91,108.95,108.85,108.88,76942.0,103.8972,103.9354,103.84,103.8686,76942.0
2022-06-21 15:50:00,108.89,109.08,108.82,108.87,122940.0,103.8781,104.0594,103.8114,103.8591,122940.0
2022-06-21 15:55:00,108.87,108.87,108.58,108.69,308817.0,103.8591,103.8591,103.5824,103.6873,308817.0
2022-06-22 09:30:00,105.4,106.31,105.3,105.8,318144.0,100.5488,101.4169,100.4534,100.9304,318144.0
2022-06-22 09:35:00,105.77,105.86,105.36,105.43,135173.0,100.9017,100.9876,100.5106,100.5774,135173.0
2022-06-22 09:40:00,105.4,105.54,104.61,104.84,192693.0,100.5488,100.6823,99.7951,100.0145,192693.0
2022-06-22 09:45:00,104.86,105.0,104.65,104.89,146648.0,100.0336,100.1672,99.8333,100.0622,146648.0
2022-06-22 09:50:00,104.89,106.16,104.82,106.1,95168.0,100.0622,101.2738,99.9955,101.2166,95168.0
2022-06-22 09:55:00,106.18,106.38,105.9,105.94,91752.0,101.2929,101.4837,101.0258,101.0639,91752.0
2022-06-22 10:00:00,105.95,106.1,105.32,105.49,85730.0,101.0735,101.2166,100.4725,100.6346,85730.0
2022-06-22 10:05:00,105.51,105.81,105.43,105.78,75234.0,100.6537,100.9399,100.5774,100.9113,75234.0
2022-06-22 10:10:00,105.79,106.01,105.56,105.96,54253.0,100.9208,101.1307,100.7014,101.083,54253.0
2022-06-22 10:15:00,105.95,106.29,105.77,106.2,177498.0,101.0735,101.3978,100.9017,101.312,177498.0
2022-06-22 10:20:00,106.22,106.55,106.19,106.44,119848.0,101.331,101.6458,101.3024,101.5409,119848.0
2022-06-22 10:25:00,106.41,106.63,106.21,106.59,73824.0,101.5123,101.7222,101.3215,101.684,73824.0
2022-06-22 10:30:00,106.59,106.7,106.49,106.51,122334.0,101.684,101.7889,101.5886,101.6077,122334.0
2022-06-22 10:35:00,106.5,106.88,106.44,106.88,137391.0,101.5981,101.9607,101.5409,101.9607,137391.0
2022-06-22 10:40:00,106.88,106.9,106.52,106.61,76610.0,101.9607,101.9797,101.6172,101.7031,76610.0
2022-06-22 10:45:00,106.59,106.62,106.19,106.38,83954.0,101.684,101.7126,101.3024,101.4837,83954.0
2022-06-22 10:50:00,106.34,106.48,106.23,106.33,68994.0,101.4455,101.5791,101.3406,101.436,68994.0
2022-06-22 10:55:00,106.33,106.38,106.18,106.22,68903.0,101.436,101.4837,101.2929,101.331,68903.0
2022-06-22 11:00:00,106.2,106.26,105.95,106.05,58804.0,101.312,101.3692,101.0735,101.1689,58804.0
2022-06-22 11:05:00,106.05,106.12,105.96,106.0,50972.0,101.1689,101.2356,101.083,101.1212,50972.0
2022-06-22 11:10:00,105.99,106.15,105.98,106.02,39789.0,101.1116,101.2643,101.1021,101.1402,39789.0
2022-06-22 11:15:00,106.01,106.19,106.0,106.16,42732.0,101.1307,101.3024,101.1212,101.2738,42732.0
2022-06-22 11:20:00,106.16,106.27,106.02,106.16,32685.0,101.2738,101.3787,101.1402,101.2738,32685.0
2022-06-22 11:25:00,106.16,106.17,105.98,106.04,44409.0,101.2738,101.2833,101.1021,101.1593,44409.0
2022-06-22 11:30:00,106.05,106.28,106.05,106.2,133329.0,101.1689,101.3883,101.1689,101.312,133329.0
2022-06-22 11:35:00,106.21,106.37,106.19,106.34,72999.0,101.3215,101.4741,101.3024,101.4455,72999.0
2022-06-22 11:40:00,106.36,106.38,105.87,105.91,36920.0,101.4646,101.4837,100.9971,101.0353,36920.0
2022-06-22 11:45:00,105.89,105.92,105.51,105.62,24689.0,101.0162,101.0448,100.6537,100.7586,24689.0
2022-06-22 11:50:00,105.63,105.65,105.28,105.39,22356.0,100.7682,100.7873,100.4343,100.5392,22356.0
2022-06-22 11:55:00,105.38,105.46,105.28,105.29,35865.0,100.5297,100.606,100.4343,100.4438,35865.0
2022-06-22 12:00:00,105.29,105.62,105.22,105.31,28769.0,100.4438,100.7586,100.3771,100.4629,28769.0
2022-06-22 12:05:00,105.27,105.28,104.98,104.98,35901.0,100.4248,100.4343,100.1481,100.1481,35901.0
2022-06-22 12:10:00,105.0,105.24,104.95,105.14,30874.0,100.1672,100.3961,100.1195,100.3007,30874.0
2022-06-22 12:15:00,105.13,105.4,105.12,105.29,141752.0,100.2912,100.5488,100.2817,100.4438,141752.0
2022-06-22 12:20:00,105.27,105.37,105.21,105.26,43611.0,100.4248,100.5202,100.3675,100.4152,43611.0
2022-06-22 12:25:00,105.26,105.52,105.12,105.15,63977.0,100.4152,100.6633,100.2817,100.3103,63977.0
2022-06-22 12:30:00,105.15,105.31,105.05,105.29,72110.0,100.3103,100.4629,100.2149,100.4438,72110.0
2022-06-22 12:35:00,105.3,105.45,105.21,105.31,45872.0,100.4534,100.5965,100.3675,100.4629,45872.0
2022-06-22 12:40:00,105.35,105.52,105.33,105.46,30923.0,100.5011,100.6633,100.482,100.606,30923.0
2022-06-22 12:45:00,105.46,105.55,105.37,105.39,27021.0,100.606,100.6919,100.5202,100.5392,27021.0
2022-06-22 12:50:00,105.41,105.46,105.3,105.42,22307.0,100.5583,100.606,100.4534,100.5679,22307.0
2022-06-22 12:55:00,105.42,105.57,105.34,105.57,31088.0,100.5679,100.7109,100.4915,100.7109,31088.0
2022-06-22 13:00:00,105.57,105.63,105.35,105.4,37215.0,100.7109,100.7682,100.5011,100.5488,37215.0
2022-06-22 13:05:00,105.42,105.62,105.41,105.55,20772.0,100.5679,100.7586,100.5583,100.6919,20772.0
2022-06-22 13:10:00,105.55,105.82,105.54,105.73,27541.0,100.6919,100.9494,100.6823,100.8636,27541.0
2022-06-22 13:15:00,105.74,105.99,105.68,105.99,37148.0,100.8731,101.1116,100.8159,101.1116,37148.0
2022-06-22 13:20:00,105.98,106.08,105.96,105.98,27202.0,101.1021,101.1975,101.083,101.1021,27202.0
2022-06-22 13:25:00,105.96,106.07,105.93,106.02,28150.0,101.083,101.1879,101.0544,101.1402,28150.0
2022-06-22 13:30:00,106.02,106.02,105.83,105.84,27561.0,101.1402,101.1402,100.959,100.9685,27561.0
2022-06-22 13:35:00,105.82,106.06,105.78,106.04,22955.0,100.9494,101.1784,100.9113,101.1593,22955.0
2022-06-22 13:40:00,106.03,106.07,105.98,106.07,24223.0,101.1498,101.1879,101.1021,101.1879,24223.0
2022-06-22 13:45:00,106.07,106.16,106.03,106.15,35949.0,101.1879,101.2738,101.1498,101.2643,35949.0
2022-06-22 13:50:00,106.13,106.16,105.95,105.99,26053.0,101.2452,101.2738,101.0735,101.1116,26053.0
2022-06-22 13:55:00,106.0,106.08,105.89,105.98,28173.0,101.1212,101.1975,101.0162,101.1021,28173.0
2022-06-22 14:00:00,106.01,106.12,105.94,106.06,33306.0,101.1307,101.2356,101.0639,101.1784,33306.0
2022-06-22 14:05:00,106.08,106.33,106.02,106.26,89961.0,101.1975,101.436,101.1402,101.3692,89961.0
2022-06-22 14:10:00,106.25,106.25,106.13,106.23,41060.0,101.3597,101.3597,101.2452,101.3406,41060.0
2022-06-22 14:15:00,106.23,106.23,106.1,106.18,51037.0,101.3406,101.3406,101.2166,101.2929,51037.0
2022-06-22 14:20:00,106.16,106.16,105.96,106.03,43848.0,101.2738,101.2738,101.083,101.1498,43848.0
2022-06-22 14:25:00,106.01,106.03,105.93,105.98,26227.0,101.1307,101.1498,101.0544,101.1021,26227.0
2022-06-22 14:30:00,105.99,106.08,105.97,106.05,62871.0,101.1116,101.1975,101.0925,101.1689,62871.0
2022-06-22 14:35:00,106.05,106.06,105.96,105.99,51556.0,101.1689,101.1784,101.083,101.1116,51556.0
2022-06-22 14:40:00,105.98,106.01,105.85,105.89,29544.0,101.1021,101.1307,100.9781,101.0162,29544.0
2022-06-22 14:45:00,105.87,105.94,105.73,105.74,28984.0,100.9971,101.0639,100.8636,100.8731,28984.0
2022-06-22 14:50:00,105.73,105.75,105.63,105.68,26900.0,100.8636,100.8827,100.7682,100.8159,26900.0
2022-06-22 14:55:00,105.69,105.84,105.67,105.79,47305.0,100.8254,100.9685,100.8063,100.9208,47305.0
2022-06-22 15:00:00,105.8,105.82,105.6,105.76,52978.0,100.9304,100.9494,100.7396,100.8922,52978.0
2022-06-22 15:05:00,105.79,105.84,105.63,105.64,40534.0,100.9208,100.9685,100.7682,100.7777,40534.0
2022-06-22 15:10:00,105.62,105.64,105.46,105.53,58392.0,100.7586,100.7777,100.606,100.6728,58392.0
2022-06-22 15:15:00,105.52,105.6,105.4,105.46,82831.0,100.6633,100.7396,100.5488,100.606,82831.0
2022-06-22 15:20:00,105.45,105.53,105.4,105.45,61901.0,100.5965,100.6728,100.5488,100.5965,61901.0
2022-06-22 15:25:00,105.44,105.5,105.11,105.22,57543.0,100.5869,100.6442,100.2721,100.3771,57543.0
2022-06-22 15:30:00,105.2,105.4,105.11,105.11,101354.0,100.358,100.5488,100.2721,100.2721,101354.0
2022-06-22 15:35:00,105.1,105.11,104.86,104.87,101477.0,100.2626,100.2721,100.0336,100.0432,101477.0
2022-06-22 15:40:00,104.85,104.97,104.69,104.87,169867.0,100.0241,100.1386,99.8715,100.0432,169867.0
2022-06-22 15:45:00,104.86,104.88,104.64,104.81,142340.0,100.0336,100.0527,99.8238,99.9859,142340.0
2022-06-22 15:50:00,104.8,105.21,104.68,105.13,224571.0,99.9764,100.3675,99.8619,100.2912,224571.0
2022-06-22 15:55:00,105.13,105.2,104.84,104.85,463306.0,100.2912,100.358,100.0145,100.0241,463306.0
2022-06-23 09:30:00,105.01,106.12,105.01,105.77,262992.0,100.1767,101.2356,100.1767,100.9017,262992.0
2022-06-23 09:35:00,105.81,106.18,105.47,105.49,109629.0,100.9399,101.2929,100.6156,100.6346,109629.0
2022-06-23 09:40:00,105.48,105.99,105.31,105.31,118906.0,100.6251,101.1116,100.4629,100.4629,118906.0
2022-06-23 09:45:00,105.33,105.64,105.02,105.46,107489.0,100.482,100.7777,100.1863,100.606,107489.0
2022-06-23 09:50:00,105.42,105.45,104.41,104.53,130605.0,100.5679,100.5965,99.6043,99.7188,130605.0
2022-06-23 09:55:00,104.49,105.11,104.42,105.02,62964.0,99.6807,100.2721,99.6139,100.1863,62964.0
2022-06-23 10:00:00,105.01,105.72,104.98,105.59,61883.0,100.1767,100.854,100.1481,100.73,61883.0
2022-06-23 10:05:00,105.58,105.7,105.2,105.21,105172.0,100.7205,100.835,100.358,100.3675,105172.0
2022-06-23 10:10:00,105.18,105.53,105.03,105.43,76989.0,100.3389,100.6728,100.1958,100.5774,76989.0
2022-06-23 10:15:00,105.42,105.76,105.38,105.67,41523.0,100.5679,100.8922,100.5297,100.8063,41523.0
2022-06-23 10:20:00,105.7,106.05,105.69,105.92,39373.0,100.835,101.1689,100.8254,101.0448,39373.0
2022-06-23 10:25:00,105.91,105.92,105.64,105.78,53115.0,101.0353,101.0448,100.7777,100.9113,53115.0
2022-06-23 10:30:00,105.79,105.92,105.71,105.78,95245.0,100.9208,101.0448,100.8445,100.9113,95245.0
2022-06-23 10:35:00,105.75,106.2,105.7,106.2,111369.0,100.8827,101.312,100.835,101.312,111369.0
2022-06-23 10:40:00,106.2,106.62,106.17,106.2,91305.0,101.312,101.7126,101.2833,101.312,91305.0
2022-06-23 10:45:00,106.19,106.72,106.17,106.61,91824.0,101.3024,101.808,101.2833,101.7031,91824.0
2022-06-23 10:50:00,106.61,106.74,106.49,106.55,80812.0,101.7031,101.8271,101.5886,101.6458,80812.0
2022-06-23 10:55:00,106.55,106.97,106.54,106.97,76366.0,101.6458,102.0465,101.6363,102.0465,76366.0
2022-06-23 11:00:00,106.94,106.94,106.64,106.67,82693.0,102.0179,102.0179,101.7317,101.7603,82693.0
2022-06-23 11:05:00,106.67,106.8,106.5,106.79,81779.0,101.7603,101.8843,101.5981,101.8748,81779.0
2022-06-23 11:10:00,106.8,107.28,106.74,107.21,49530.0,101.8843,102.3422,101.8271,102.2755,49530.0
2022-06-23 11:15:00,107.2,107.26,107.06,107.26,54113.0,102.2659,102.3232,102.1324,102.3232,54113.0
2022-06-23 11:20:00,107.25,107.43,107.16,107.29,58723.0,102.3136,102.4853,102.2278,102.3518,58723.0
2022-06-23 11:25:00,107.28,107.34,107.19,107.26,66860.0,102.3422,102.3995,102.2564,102.3232,66860.0
2022-06-23 11:30:00,107.27,107.41,107.01,107.05,58483.0,102.3327,102.4663,102.0847,102.1228,58483.0
2022-06-23 11:35:00,107.03,107.03,106.73,106.87,39844.0,102.1038,102.1038,101.8176,101.9511,39844.0
2022-06-23 11:40:00,106.87,107.1,106.82,107.1,35749.0,101.9511,102.1705,101.9034,102.1705,35749.0
2022-06-23 11:45:00,107.13,107.27,107.09,107.25,32532.0,102.1991,102.3327,102.161,102.3136,32532.0
2022-06-23 11:50:00,107.25,107.3,107.08,107.09,66726.0,102.3136,102.3613,102.1514,102.161,66726.0
2022-06-23 11:55:00,107.07,107.07,106.68,106.69,54341.0,102.1419,102.1419,101.7699,101.7794,54341.0
2022-06-23 12:00:00,106.71,106.71,106.08,106.13,88951.0,101.7985,101.7985,101.1975,101.2452,88951.0
2022-06-23 12:05:00,106.14,106.21,105.93,106.02,67541.0,101.2547,101.3215,101.0544,101.1402,67541.0
2022-06-23 12:10:00,106.02,106.19,105.84,106.17,45490.0,101.1402,101.3024,100.9685,101.2833,45490.0
2022-06-23 12:15:00,106.15,106.44,106.08,106.36,35349.0,101.2643,101.5409,101.1975,101.4646,35349.0
2022-06-23 12:20:00,106.35,106.6,106.34,106.48,41918.0,101.455,101.6935,101.4455,101.5791,41918.0
2022-06-23 12:25:00,106.45,106.5,106.24,106.37,40783.0,101.5504,101.5981,101.3501,101.4741,40783.0
2022-06-23 12:30:00,106.41,106.5,106.19,106.22,30689.0,101.5123,101.5981,101.3024,101.331,30689.0
2022-06-23 12:35:00,106.23,106.26,105.86,105.92,57429.0,101.3406,101.3692,100.9876,101.0448,57429.0
2022-06-23 12:40:00,105.93,106.17,105.87,106.16,24123.0,101.0544,101.2833,100.9971,101.2738,24123.0
2022-06-23 12:45:00,106.13,106.23,105.98,106.15,41979.0,101.2452,101.3406,101.1021,101.2643,41979.0
2022-06-23 12:50:00,106.14,106.15,105.82,105.95,52244.0,101.2547,101.2643,100.9494,101.0735,52244.0
2022-06-23 12:55:00,105.94,105.99,105.78,105.81,34586.0,101.0639,101.1116,100.9113,100.9399,34586.0
2022-06-23 13:00:00,105.82,106.0,105.67,105.98,53759.0,100.9494,101.1212,100.8063,101.1021,53759.0
2022-06-23 13:05:00,105.97,106.11,105.93,105.97,84695.0,101.0925,101.2261,101.0544,101.0925,84695.0
2022-06-23 13:10:00,105.97,106.22,105.95,106.16,46585.0,101.0925,101.331,101.0735,101.2738,46585.0
2022-06-23 13:15:00,106.15,106.22,106.12,106.15,33217.0,101.2643,101.331,101.2356,101.2643,33217.0
2022-06-23 13:20:00,106.17,106.24,105.99,106.23,28321.0,101.2833,101.3501,101.1116,101.3406,28321.0
2022-06-23 13:25:00,106.24,106.47,106.23,106.45,33908.0,101.3501,101.5695,101.3406,101.5504,33908.0
2022-06-23 13:30:00,106.46,106.69,106.39,106.45,30251.0,101.56,101.7794,101.4932,101.5504,30251.0
2022-06-23 13:35:00,106.44,106.5,106.3,106.34,22288.0,101.5409,101.5981,101.4074,101.4455,22288.0
2022-06-23 13:40:00,106.39,106.43,106.14,106.2,33203.0,101.4932,101.5314,101.2547,101.312,33203.0
2022-06-23 13:45:00,106.2,106.28,106.12,106.28,74909.0,101.312,101.3883,101.2356,101.3883,74909.0
2022-06-23 13:50:00,106.3,106.43,106.29,106.41,27509.0,101.4074,101.5314,101.3978,101.5123,27509.0
2022-06-23 13:55:00,106.42,106.57,106.4,106.51,46733.0,101.5218,101.6649,101.5027,101.6077,46733.0
2022-06-23 14:00:00,106.51,106.55,106.39,106.45,40544.0,101.6077,101.6458,101.4932,101.5504,40544.0
2022-06-23 14:05:00,106.46,106.76,106.42,106.76,26844.0,101.56,101.8462,101.5218,101.8462,26844.0
2022-06-23 14:10:00,106.75,106.78,106.46,106.48,30964.0,101.8366,101.8653,101.56,101.5791,30964.0
2022-06-23 14:15:00,106.52,106.62,106.47,106.5,57294.0,101.6172,101.7126,101.5695,101.5981,57294.0
2022-06-23 14:20:00,106.51,106.6,106.38,106.6,24895.0,101.6077,101.6935,101.4837,101.6935,24895.0
2022-06-23 14:25:00,106.59,106.8,106.56,106.77,21763.0,101.684,101.8843,101.6554,101.8557,21763.0
2022-06-23 14:30:00,106.77,107.1,106.73,107.08,35527.0,101.8557,102.1705,101.8176,102.1514,35527.0
2022-06-23 14:35:00,107.07,107.19,107.01,107.13,37158.0,102.1419,102.2564,102.0847,102.1991,37158.0
2022-06-23 14:40:00,107.16,107.26,107.01,107.03,78508.0,102.2278,102.3232,102.0847,102.1038,78508.0
2022-06-23 14:45:00,107.04,107.1,106.97,107.09,27721.0,102.1133,102.1705,102.0465,102.161,27721.0
2022-06-23 14:50:00,107.09,107.1,107.02,107.07,47963.0,102.161,102.1705,102.0942,102.1419,47963.0
2022-06-23 14:55:00,107.06,107.11,107.01,107.1,77114.0,102.1324,102.1801,102.0847,102.1705,77114.0
2022-06-23 15:00:00,107.09,107.42,107.09,107.41,48857.0,102.161,102.4758,102.161,102.4663,48857.0
2022-06-23 15:05:00,107.4,107.49,107.33,107.39,27089.0,102.4567,102.5426,102.3899,102.4472,27089.0
2022-06-23 15:10:00,107.4,107.51,107.36,107.45,37021.0,102.4567,102.5617,102.4186,102.5044,37021.0
2022-06-23 15:15:00,107.46,107.49,107.33,107.41,48867.0,102.514,102.5426,102.3899,102.4663,48867.0
2022-06-23 15:20:00,107.42,107.52,107.36,107.43,49634.0,102.4758,102.5712,102.4186,102.4853,49634.0
2022-06-23 15:25:00,107.44,107.58,107.43,107.55,44066.0,102.4949,102.6284,102.4853,102.5998,44066.0
2022-06-23 15:30:00,107.55,107.99,107.54,107.92,72389.0,102.5998,103.0196,102.5903,102.9528,72389.0
2022-06-23 15:35:00,107.92,108.0,107.87,107.94,56416.0,102.9528,103.0291,102.9051,102.9719,56416.0
2022-06-23 15:40:00,107.93,108.0,107.81,107.82,101991.0,102.9623,103.0291,102.8478,102.8574,101991.0
2022-06-23 15:45:00,107.81,108.0,107.81,107.89,112488.0,102.8478,103.0291,102.8478,102.9242,112488.0
2022-06-23 15:50:00,107.89,108.08,107.85,107.88,143635.0,102.9242,103.1054,102.886,102.9146,143635.0
2022-06-23 15:55:00,107.87,108.1,107.83,107.99,348562.0,102.9051,103.1245,102.8669,103.0196,348562.0
2022-06-24 09:30:00,109.93,110.65,109.61,110.22,264609.0,104.8703,105.5571,104.565,105.1469,264609.0
2022-06-24 09:35:00,110.17,110.39,109.97,110.33,83791.0,105.0992,105.3091,104.9084,105.2519,83791.0
2022-06-24 09:40:00,110.33,110.63,110.17,110.27,59719.0,105.2519,105.5381,105.0992,105.1946,59719.0
2022-06-24 09:45:00,110.3,110.88,110.3,110.85,80431.0,105.2232,105.7765,105.2232,105.7479,80431.0
2022-06-24 09:50:00,110.89,110.9,110.53,110.54,40174.0,105.7861,105.7956,105.4427,105.4522,40174.0
2022-06-24 09:55:00,110.52,110.58,110.34,110.53,43392.0,105.4331,105.4904,105.2614,105.4427,43392.0
2022-06-24 10:00:00,110.58,111.41,110.58,111.38,68161.0,105.4904,106.2822,105.4904,106.2535,68161.0
2022-06-24 10:05:00,111.37,111.5,111.29,111.31,65338.0,106.244,106.368,106.1677,106.1868,65338.0
2022-06-24 10:10:00,111.29,111.39,111.16,111.25,41512.0,106.1677,106.2631,106.0437,106.1295,41512.0
2022-06-24 10:15:00,111.23,111.51,111.17,111.51,36467.0,106.1104,106.3776,106.0532,106.3776,36467.0
2022-06-24 10:20:00,111.54,111.69,111.3,111.47,63907.0,106.4062,106.5493,106.1772,106.3394,63907.0
2022-06-24 10:25:00,111.48,111.53,111.17,111.34,54674.0,106.3489,106.3966,106.0532,106.2154,54674.0
2022-06-24 10:30:00,111.34,111.46,111.22,111.27,38635.0,106.2154,106.3299,106.1009,106.1486,38635.0
2022-06-24 10:35:00,111.31,111.32,110.94,111.06,65349.0,106.1868,106.1963,105.8338,105.9483,65349.0
2022-06-24 10:40:00,111.06,111.09,110.8,111.01,53633.0,105.9483,105.9769,105.7002,105.9006,53633.0
2022-06-24 10:45:00,110.99,110.99,110.61,110.61,47461.0,105.8815,105.8815,105.519,105.519,47461.0
2022-06-24 10:50:00,110.62,110.66,110.51,110.63,123681.0,105.5285,105.5667,105.4236,105.5381,123681.0
2022-06-24 10:55:00,110.64,110.64,110.25,110.25,114852.0,105.5476,105.5476,105.1755,105.1755,114852.0
2022-06-24 11:00:00,110.25,110.42,110.15,110.35,84522.0,105.1755,105.3377,105.0801,105.2709,84522.0
2022-06-24 11:05:00,110.35,110.51,110.28,110.48,78842.0,105.2709,105.4236,105.2042,105.395,78842.0
2022-06-24 11:10:00,110.51,110.53,110.2,110.23,46409.0,105.4236,105.4427,105.1278,105.1565,46409.0
2022-06-24 11:15:00,110.23,110.23,109.72,109.73,65795.0,105.1565,105.1565,104.6699,104.6795,65795.0
2022-06-24 11:20:00,109.72,110.08,109.7,109.97,63458.0,104.6699,105.0134,104.6509,104.9084,63458.0
2022-06-24 11:25:00,109.98,110.5,109.96,110.48,44958.0,104.918,105.414,104.8989,105.395,44958.0
2022-06-24 11:30:00,110.49,110.59,110.36,110.48,48119.0,105.4045,105.4999,105.2805,105.395,48119.0
2022-06-24 11:35:00,110.46,110.6,110.46,110.55,41269.0,105.3759,105.5094,105.3759,105.4617,41269.0
2022-06-24 11:40:00,110.54,110.55,110.41,110.52,29445.0,105.4522,105.4617,105.3282,105.4331,29445.0
2022-06-24 11:45:00,110.51,110.51,110.39,110.44,33121.0,105.4236,105.4236,105.3091,105.3568,33121.0
2022-06-24 11:50:00,110.43,110.54,110.32,110.52,36931.0,105.3473,105.4522,105.2423,105.4331,36931.0
2022-06-24 11:55:00,110.53,110.59,110.44,110.57,35648.0,105.4427,105.4999,105.3568,105.4808,35648.0
2022-06-24 12:00:00,110.57,110.73,110.52,110.67,53834.0,105.4808,105.6335,105.4331,105.5762,53834.0
2022-06-24 12:05:00,110.66,110.72,110.58,110.72,53783.0,105.5667,105.6239,105.4904,105.6239,53783.0
2022-06-24 12:10:00,110.72,110.81,110.61,110.8,49765.0,105.6239,105.7098,105.519,105.7002,49765.0
2022-06-24 12:15:00,110.8,111.1,110.68,111.08,57184.0,105.7002,105.9864,105.5858,105.9673,57184.0
2022-06-24 12:20:00,111.09,111.1,110.84,111.09,41884.0,105.9769,105.9864,105.7384,105.9769,41884.0
2022-06-24 12:25:00,111.09,111.1,110.92,111.02,63891.0,105.9769,105.9864,105.8147,105.9101,63891.0
2022-06-24 12:30:00,110.99,111.03,110.87,110.89,70810.0,105.8815,105.9196,105.767,105.7861,70810.0
2022-06-24 12:35:00,110.87,110.99,110.87,110.96,46568.0,105.767,105.8815,105.767,105.8529,46568.0
2022-06-24 12:40:00,110.96,111.07,110.96,111.04,120287.0,105.8529,105.9578,105.8529,105.9292,120287.0
2022-06-24 12:45:00,111.04,111.04,110.94,111.02,49704.0,105.9292,105.9292,105.8338,105.9101,49704.0
2022-06-24 12:50:00,111.04,111.09,111.0,111.07,62011.0,105.9292,105.9769,105.891,105.9578,62011.0
2022-06-24 12:55:00,111.07,111.07,110.92,111.01,38627.0,105.9578,105.9578,105.8147,105.9006,38627.0
2022-06-24 13:00:00,111.01,111.06,110.99,111.03,38682.0,105.9006,105.9483,105.8815,105.9196,38682.0
2022-06-24 13:05:00,111.03,111.05,110.95,111.01,31235.0,105.9196,105.9387,105.8433,105.9006,31235.0
2022-06-24 13:10:00,111.03,111.07,111.0,111.03,38029.0,105.9196,105.9578,105.891,105.9196,38029.0
2022-06-24 13:15:00,111.03,111.09,110.91,110.91,62166.0,105.9196,105.9769,105.8052,105.8052,62166.0
2022-06-24 13:20:00,110.91,110.92,110.79,110.86,42198.0,105.8052,105.8147,105.6907,105.7575,42198.0
2022-06-24 13:25:00,110.87,110.98,110.8,110.96,46074.0,105.767,105.8719,105.7002,105.8529,46074.0
2022-06-24 13:30:00,110.96,111.03,110.9,110.95,36692.0,105.8529,105.9196,105.7956,105.8433,36692.0
2022-06-24 13:35:00,110.96,111.0,110.81,110.93,34649.0,105.8529,105.891,105.7098,105.8242,34649.0
2022-06-24 13:40:00,110.93,111.15,110.9,111.07,50581.0,105.8242,106.0341,105.7956,105.9578,50581.0
2022-06-24 13:45:00,111.07,111.19,111.04,111.13,81304.0,105.9578,106.0723,105.9292,106.015,81304.0
2022-06-24 13:50:00,111.15,111.29,111.06,111.13,81433.0,106.0341,106.1677,105.9483,106.015,81433.0
2022-06-24 13:55:00,111.13,111.3,111.08,111.29,42236.0,106.015,106.1772,105.9673,106.1677,42236.0
2022-06-24 14:00:00,111.3,111.32,111.17,111.2,37118.0,106.1772,106.1963,106.0532,106.0818,37118.0
2022-06-24 14:05:00,111.2,111.25,111.07,111.1,27761.0,106.0818,106.1295,105.9578,105.9864,27761.0
2022-06-24 14:10:00,111.12,111.28,111.1,111.19,33804.0,106.0055,106.1581,105.9864,106.0723,33804.0
2022-06-24 14:15:00,111.19,111.27,111.17,111.26,22179.0,106.0723,106.1486,106.0532,106.1391,22179.0
2022-06-24 14:20:00,111.27,111.31,111.16,111.2,30909.0,106.1486,106.1868,106.0437,106.0818,30909.0
2022-06-24 14:25:00,111.22,111.29,111.21,111.21,42498.0,106.1009,106.1677,106.0914,106.0914,42498.0
2022-06-24 14:30:00,111.22,111.37,111.21,111.36,35464.0,106.1009,106.244,106.0914,106.2345,35464.0
2022-06-24 14:35:00,111.36,111.38,111.25,111.27,35683.0,106.2345,106.2535,106.1295,106.1486,35683.0
2022-06-24 14:40:00,111.26,111.43,111.25,111.39,34759.0,106.1391,106.3012,106.1295,106.2631,34759.0
2022-06-24 14:45:00,111.4,111.59,111.39,111.53,42287.0,106.2726,106.4539,106.2631,106.3966,42287.0
2022-06-24 14:50:00,111.52,111.55,111.43,111.46,36175.0,106.3871,106.4157,106.3012,106.3299,36175.0
2022-06-24 14:55:00,111.47,111.52,111.38,111.48,39899.0,106.3394,106.3871,106.2535,106.3489,39899.0
2022-06-24 15:00:00,111.49,111.54,111.43,111.5,42474.0,106.3585,106.4062,106.3012,106.368,42474.0
2022-06-24 15:05:00,111.5,111.62,111.49,111.56,72190.0,106.368,106.4825,106.3585,106.4252,72190.0
2022-06-24 15:10:00,111.56,111.57,111.46,111.56,55566.0,106.4252,106.4348,106.3299,106.4252,55566.0
2022-06-24 15:15:00,111.56,111.65,111.52,111.62,51904.0,106.4252,106.5111,106.3871,106.4825,51904.0
2022-06-24 15:20:00,111.63,111.8,111.63,111.78,63136.0,106.492,106.6542,106.492,106.6351,63136.0
2022-06-24 15:25:00,111.78,111.79,111.64,111.76,78007.0,106.6351,106.6447,106.5016,106.616,78007.0
2022-06-24 15:30:00,111.75,111.8,111.68,111.71,100960.0,106.6065,106.6542,106.5397,106.5683,100960.0
2022-06-24 15:35:00,111.7,112.06,111.68,112.06,125573.0,106.5588,106.9022,106.5397,106.9022,125573.0
2022-06-24 15:40:00,112.06,112.51,112.05,112.51,165846.0,106.9022,107.3315,106.8927,107.3315,165846.0
2022-06-24 15:45:00,112.51,112.56,112.24,112.26,161551.0,107.3315,107.3792,107.074,107.093,161551.0
2022-06-24 15:50:00,112.26,112.78,112.26,112.72,228935.0,107.093,107.5891,107.093,107.5319,228935.0
2022-06-24 15:55:00,112.73,112.94,112.66,112.91,442745.0,107.5414,107.7417,107.4746,107.7131,442745.0
2022-06-27 09:30:00,112.24,113.21,111.11,111.11,307813.0,107.074,107.9993,105.996,105.996,307813.0
2022-06-27 09:35:00,111.15,111.4,110.53,110.9,145185.0,106.0341,106.2726,105.4427,105.7956,145185.0
2022-06-27 09:40:00,110.87,111.2,110.56,111.14,192334.0,105.767,106.0818,105.4713,106.0246,192334.0
2022-06-27 09:45:00,111.14,111.2,110.57,111.03,122061.0,106.0246,106.0818,105.4808,105.9196,122061.0
2022-06-27 09:50:00,111.04,111.64,110.95,111.34,109021.0,105.9292,106.5016,105.8433,106.2154,109021.0
2022-06-27 09:55:00,111.37,111.47,111.04,111.17,88280.0,106.244,106.3394,105.9292,106.0532,88280.0
2022-06-27 10:00:00,111.19,111.21,110.71,111.08,154332.0,106.0723,106.0914,105.6144,105.9673,154332.0
2022-06-27 10:05:00,111.12,111.2,110.35,110.62,72467.0,106.0055,106.0818,105.2709,105.5285,72467.0
2022-06-27 10:10:00,110.61,110.64,110.12,110.25,85276.0,105.519,105.5476,105.0515,105.1755,85276.0
2022-06-27 10:15:00,110.25,110.42,110.0,110.35,84709.0,105.1755,105.3377,104.9371,105.2709,84709.0
2022-06-27 10:20:00,110.37,110.67,110.31,110.39,48344.0,105.29,105.5762,105.2328,105.3091,48344.0
2022-06-27 10:25:00,110.43,110.43,109.88,109.88,75772.0,105.3473,105.3473,104.8226,104.8226,75772.0
2022-06-27 10:30:00,109.87,110.53,109.84,110.48,77069.0,104.813,105.4427,104.7844,105.395,77069.0
2022-06-27 10:35:00,110.48,110.79,110.45,110.69,63503.0,105.395,105.6907,105.3663,105.5953,63503.0
2022-06-27 10:40:00,110.66,110.87,110.5,110.87,33900.0,105.5667,105.767,105.414,105.767,33900.0
2022-06-27 10:45:00,110.87,111.04,110.72,111.0,58278.0,105.767,105.9292,105.6239,105.891,58278.0
2022-06-27 10:50:00,111.01,111.17,110.97,111.03,56977.0,105.9006,106.0532,105.8624,105.9196,56977.0
2022-06-27 10:55:00,111.04,111.33,110.93,110.97,78373.0,105.9292,106.2058,105.8242,105.8624,78373.0
2022-06-27 11:00:00,110.98,111.21,110.97,111.14,46922.0,105.8719,106.0914,105.8624,106.0246,46922.0
2022-06-27 11:05:00,111.12,111.28,110.83,110.83,63025.0,106.0055,106.1581,105.7288,105.7288,63025.0
2022-06-27 11:10:00,110.86,110.93,110.71,110.74,59064.0,105.7575,105.8242,105.6144,105.643,59064.0
2022-06-27 11:15:00,110.7,111.06,110.68,111.06,36284.0,105.6048,105.9483,105.5858,105.9483,36284.0
2022-06-27 11:20:00,111.04,111.41,111.04,111.36,55537.0,105.9292,106.2822,105.9292,106.2345,55537.0
2022-06-27 11:25:00,111.38,111.47,111.26,111.27,37581.0,106.2535,106.3394,106.1391,106.1486,37581.0
2022-06-27 11:30:00,111.26,111.27,111.08,111.09,42635.0,106.1391,106.1486,105.9673,105.9769,42635.0
2022-06-27 11:35:00,111.06,111.15,110.97,111.0,36317.0,105.9483,106.0341,105.8624,105.891,36317.0
2022-06-27 11:40:00,111.01,111.24,111.0,111.13,53571.0,105.9006,106.12,105.891,106.015,53571.0
2022-06-27 11:45:00,111.14,111.29,111.1,111.12,36132.0,106.0246,106.1677,105.9864,106.0055,36132.0
2022-06-27 11:50:00,111.11,111.12,110.8,110.88,54135.0,105.996,106.0055,105.7002,105.7765,54135.0
2022-06-27 11:55:00,110.85,110.92,110.69,110.9,50025.0,105.7479,105.8147,105.5953,105.7956,50025.0
2022-06-27 12:00:00,110.91,111.07,110.62,110.64,68070.0,105.8052,105.9578,105.5285,105.5476,68070.0
2022-06-27 12:05:00,110.64,110.71,110.52,110.52,101812.0,105.5476,105.6144,105.4331,105.4331,101812.0
2022-06-27 12:10:00,110.51,110.7,110.44,110.56,81452.0,105.4236,105.6048,105.3568,105.4713,81452.0
2022-06-27 12:15:00,110.55,110.71,110.41,110.66,55013.0,105.4617,105.6144,105.3282,105.5667,55013.0
2022-06-27 12:20:00,110.65,110.8,110.57,110.57,60286.0,105.5571,105.7002,105.4808,105.4808,60286.0
2022-06-27 12:25:00,110.56,110.59,110.34,110.41,102240.0,105.4713,105.4999,105.2614,105.3282,102240.0
2022-06-27 12:30:00,110.42,110.42,110.18,110.36,65118.0,105.3377,105.3377,105.1088,105.2805,65118.0
2022-06-27 12:35:00,110.32,110.42,110.25,110.33,71550.0,105.2423,105.3377,105.1755,105.2519,71550.0
2022-06-27 12:40:00,110.34,110.57,110.27,110.57,48458.0,105.2614,105.4808,105.1946,105.4808,48458.0
2022-06-27 12:45:00,110.59,110.71,110.49,110.61,86472.0,105.4999,105.6144,105.4045,105.519,86472.0
2022-06-27 12:50:00,110.61,110.74,110.59,110.63,84144.0,105.519,105.643,105.4999,105.5381,84144.0
2022-06-27 12:55:00,110.64,110.66,110.51,110.63,44576.0,105.5476,105.5667,105.4236,105.5381,44576.0
2022-06-27 13:00:00,110.63,110.65,110.39,110.52,41330.0,105.5381,105.5571,105.3091,105.4331,41330.0
2022-06-27 13:05:00,110.47,110.52,110.4,110.5,73278.0,105.3854,105.4331,105.3186,105.414,73278.0
2022-06-27 13:10:00,110.5,110.8,110.48,110.78,105842.0,105.414,105.7002,105.395,105.6811,105842.0
2022-06-27 13:15:00,110.79,111.03,110.72,111.03,104379.0,105.6907,105.9196,105.6239,105.9196,104379.0
2022-06-27 13:20:00,111.09,111.09,110.91,110.93,44167.0,105.9769,105.9769,105.8052,105.8242,44167.0
2022-06-27 13:25:00,110.95,110.95,110.66,110.75,41655.0,105.8433,105.8433,105.5667,105.6525,41655.0
2022-06-27 13:30:00,110.72,110.85,110.65,110.78,38668.0,105.6239,105.7479,105.5571,105.6811,38668.0
2022-06-27 13:35:00,110.76,110.97,110.74,110.9,40853.0,105.6621,105.8624,105.643,105.7956,40853.0
2022-06-27 13:40:00,110.89,110.92,110.53,110.61,60768.0,105.7861,105.8147,105.4427,105.519,60768.0
2022-06-27 13:45:00,110.64,110.67,110.43,110.53,49420.0,105.5476,105.5762,105.3473,105.4427,49420.0
2022-06-27 13:50:00,110.55,110.8,110.53,110.78,48500.0,105.4617,105.7002,105.4427,105.6811,48500.0
2022-06-27 13:55:00,110.77,110.82,110.67,110.72,35318.0,105.6716,105.7193,105.5762,105.6239,35318.0
2022-06-27 14:00:00,110.7,110.9,110.56,110.85,49377.0,105.6048,105.7956,105.4713,105.7479,49377.0
2022-06-27 14:05:00,110.86,110.92,110.63,110.63,60714.0,105.7575,105.8147,105.5381,105.5381,60714.0
2022-06-27 14:10:00,110.64,110.76,110.58,110.65,74741.0,105.5476,105.6621,105.4904,105.5571,74741.0
2022-06-27 14:15:00,110.66,110.94,110.65,110.93,36527.0,105.5667,105.8338,105.5571,105.8242,36527.0
2022-06-27 14:20:00,110.92,110.96,110.76,110.81,45051.0,105.8147,105.8529,105.6621,105.7098,45051.0
2022-06-27 14:25:00,110.81,110.82,110.56,110.59,40912.0,105.7098,105.7193,105.4713,105.4999,40912.0
2022-06-27 14:30:00,110.58,110.64,110.47,110.57,76952.0,105.4904,105.5476,105.3854,105.4808,76952.0
2022-06-27 14:35:00,110.57,110.65,110.52,110.57,44812.0,105.4808,105.5571,105.4331,105.4808,44812.0
2022-06-27 14:40:00,110.6,110.6,110.34,110.46,72734.0,105.5094,105.5094,105.2614,105.3759,72734.0
2022-06-27 14:45:00,110.48,110.65,110.42,110.59,62222.0,105.395,105.5571,105.3377,105.4999,62222.0
2022-06-27 14:50:00,110.58,110.65,110.5,110.6,61724.0,105.4904,105.5571,105.414,105.5094,61724.0
2022-06-27 14:55:00,110.59,110.77,110.5,110.51,81209.0,105.4999,105.6716,105.414,105.4236,81209.0
2022-06-27 15:00:00,110.52,110.56,110.15,110.17,101078.0,105.4331,105.4713,105.0801,105.0992,101078.0
2022-06-27 15:05:00,110.14,110.41,110.01,110.34,170945.0,105.0706,105.3282,104.9466,105.2614,170945.0
2022-06-27 15:10:00,110.34,110.56,110.29,110.54,77113.0,105.2614,105.4713,105.2137,105.4522,77113.0
2022-06-27 15:15:00,110.55,110.66,110.46,110.56,79707.0,105.4617,105.5667,105.3759,105.4713,79707.0
2022-06-27 15:20:00,110.56,110.63,110.48,110.48,84627.0,105.4713,105.5381,105.395,105.395,84627.0
2022-06-27 15:25:00,110.49,110.63,110.24,110.26,100752.0,105.4045,105.5381,105.166,105.1851,100752.0
2022-06-27 15:30:00,110.25,110.3,110.05,110.24,207889.0,105.1755,105.2232,104.9847,105.166,207889.0
2022-06-27 15:35:00,110.23,110.24,109.89,110.01,230871.0,105.1565,105.166,104.8321,104.9466,230871.0
2022-06-27 15:40:00,110.02,110.56,109.98,110.52,212020.0,104.9561,105.4713,104.918,105.4331,212020.0
2022-06-27 15:45:00,110.51,110.6,110.33,110.4,218483.0,105.4236,105.5094,105.2519,105.3186,218483.0
2022-06-27 15:50:00,110.4,110.42,109.96,110.06,329321.0,105.3186,105.3377,104.8989,104.9943,329321.0
2022-06-27 15:55:00,110.06,110.51,110.06,110.46,601086.0,104.9943,105.4236,104.9943,105.3759,601086.0
2022-06-28 09:30:00,108.2,111.49,106.88,111.23,2053895.0,103.2199,106.3585,101.9607,106.1104,2053895.0
2022-06-28 09:35:00,111.28,114.05,110.3,111.34,1792421.0,106.1581,108.8006,105.2232,106.2154,1792421.0
2022-06-28 09:40:00,111.46,111.56,109.09,110.0,795289.0,106.3299,106.4252,104.0689,104.9371,795289.0
2022-06-28 09:45:00,109.98,110.17,108.84,109.14,544826.0,104.918,105.0992,103.8304,104.1166,544826.0
2022-06-28 09:50:00,109.14,109.31,108.21,108.4,584923.0,104.1166,104.2788,103.2294,103.4107,584923.0
2022-06-28 09:55:00,108.43,108.73,107.43,107.78,528846.0,103.4393,103.7255,102.4853,102.8192,528846.0
2022-06-28 10:00:00,107.78,108.13,107.37,107.4,587117.0,102.8192,103.1531,102.4281,102.4567,587117.0
2022-06-28 10:05:00,107.38,107.51,106.76,106.8,629747.0,102.4376,102.5617,101.8462,101.8843,629747.0
2022-06-28 10:10:00,106.8,107.13,106.52,107.08,585433.0,101.8843,102.1991,101.6172,102.1514,585433.0
2022-06-28 10:15:00,107.08,107.09,106.33,106.38,533092.0,102.1514,102.161,101.436,101.4837,533092.0
2022-06-28 10:20:00,106.37,106.49,106.03,106.12,428069.0,101.4741,101.5886,101.1498,101.2356,428069.0
2022-06-28 10:25:00,106.1,106.59,106.09,106.29,376932.0,101.2166,101.684,101.207,101.3978,376932.0
2022-06-28 10:30:00,106.29,106.29,105.86,106.03,442822.0,101.3978,101.3978,100.9876,101.1498,442822.0
2022-06-28 10:35:00,106.02,106.18,105.81,105.93,293129.0,101.1402,101.2929,100.9399,101.0544,293129.0
2022-06-28 10:40:00,105.94,105.94,105.36,105.67,432569.0,101.0639,101.0639,100.5106,100.8063,432569.0
2022-06-28 10:45:00,105.66,105.66,105.43,105.56,334338.0,100.7968,100.7968,100.5774,100.7014,334338.0
2022-06-28 10:50:00,105.57,105.92,105.54,105.69,316247.0,100.7109,101.0448,100.6823,100.8254,316247.0
2022-06-28 10:55:00,105.69,106.09,105.69,105.97,297323.0,100.8254,101.207,100.8254,101.0925,297323.0
2022-06-28 11:00:00,105.95,106.0,105.8,105.91,309311.0,101.0735,101.1212,100.9304,101.0353,309311.0
2022-06-28 11:05:00,105.9,106.0,105.5,105.9,954688.0,101.0258,101.1212,100.6442,101.0258,954688.0
2022-06-28 11:10:00,105.9,106.0,105.73,105.92,167082.0,101.0258,101.1212,100.8636,101.0448,167082.0
2022-06-28 11:15:00,105.9,105.95,105.69,105.75,119584.0,101.0258,101.0735,100.8254,100.8827,119584.0
2022-06-28 11:20:00,105.75,105.77,105.52,105.54,150938.0,100.8827,100.9017,100.6633,100.6823,150938.0
2022-06-28 11:25:00,105.53,105.71,105.04,105.14,295054.0,100.6728,100.8445,100.2053,100.3007,295054.0
2022-06-28 11:30:00,105.14,105.36,105.0,105.12,224403.0,100.3007,100.5106,100.1672,100.2817,224403.0
2022-06-28 11:35:00,105.13,105.13,104.5,104.61,392865.0,100.2912,100.2912,99.6902,99.7951,392865.0
2022-06-28 11:40:00,104.59,104.78,104.57,104.59,281355.0,99.7761,99.9573,99.757,99.7761,281355.0
2022-06-28 11:45:00,104.59,104.68,104.28,104.31,252439.0,99.7761,99.8619,99.4803,99.5089,252439.0
2022-06-28 11:50:00,104.31,104.39,104.08,104.26,194700.0,99.5089,99.5853,99.2895,99.4612,194700.0
2022-06-28 11:55:00,104.27,104.52,104.19,104.41,184813.0,99.4708,99.7093,99.3945,99.6043,184813.0
2022-06-28 12:00:00,104.42,104.53,104.03,104.08,240687.0,99.6139,99.7188,99.2418,99.2895,240687.0
2022-06-28 12:05:00,104.08,104.56,104.04,104.48,227279.0,99.2895,99.7474,99.2514,99.6711,227279.0
2022-06-28 12:10:00,104.48,104.77,104.44,104.69,190038.0,99.6711,99.9478,99.633,99.8715,190038.0
2022-06-28 12:15:00,104.68,104.68,104.42,104.66,139045.0,99.8619,99.8619,99.6139,99.8428,139045.0
2022-06-28 12:20:00,104.64,104.99,104.6,104.94,141943.0,99.8238,100.1576,99.7856,100.1099,141943.0
2022-06-28 12:25:00,104.96,105.39,104.87,105.23,361081.0,100.129,100.5392,100.0432,100.3866,361081.0
2022-06-28 12:30:00,105.21,105.68,105.18,105.35,316611.0,100.3675,100.8159,100.3389,100.5011,316611.0
2022-06-28 12:35:00,105.34,105.7,105.2,105.6,180089.0,100.4915,100.835,100.358,100.7396,180089.0
2022-06-28 12:40:00,105.62,105.69,105.13,105.54,186687.0,100.7586,100.8254,100.2912,100.6823,186687.0
2022-06-28 12:45:00,105.56,105.75,105.47,105.64,164083.0,100.7014,100.8827,100.6156,100.7777,164083.0
2022-06-28 12:50:00,105.65,105.75,105.37,105.56,110517.0,100.7873,100.8827,100.5202,100.7014,110517.0
2022-06-28 12:55:00,105.54,105.57,105.3,105.36,96164.0,100.6823,100.7109,100.4534,100.5106,96164.0
2022-06-28 13:00:00,105.36,105.44,104.88,104.92,177034.0,100.5106,100.5869,100.0527,100.0909,177034.0
2022-06-28 13:05:00,104.92,104.99,104.65,104.75,111209.0,100.0909,100.1576,99.8333,99.9287,111209.0
2022-06-28 13:10:00,104.75,104.93,104.71,104.72,93974.0,99.9287,100.1004,99.8905,99.9001,93974.0
2022-06-28 13:15:00,104.7,105.09,104.66,104.9,75428.0,99.881,100.253,99.8428,100.0718,75428.0
2022-06-28 13:20:00,104.9,105.0,104.63,104.76,82210.0,100.0718,100.1672,99.8142,99.9382,82210.0
2022-06-28 13:25:00,104.74,104.82,104.61,104.77,96416.0,99.9192,99.9955,99.7951,99.9478,96416.0
2022-06-28 13:30:00,104.74,104.78,104.55,104.55,88723.0,99.9192,99.9573,99.7379,99.7379,88723.0
2022-06-28 13:35:00,104.57,104.59,104.36,104.38,109223.0,99.757,99.7761,99.5566,99.5757,109223.0
2022-06-28 13:40:00,104.37,104.61,104.33,104.51,83005.0,99.5662,99.7951,99.528,99.6997,83005.0
2022-06-28 13:45:00,104.51,104.58,104.47,104.52,46238.0,99.6997,99.7665,99.6616,99.7093,46238.0
2022-06-28 13:50:00,104.54,104.74,104.45,104.45,115286.0,99.7284,99.9192,99.6425,99.6425,115286.0
2022-06-28 13:55:00,104.43,104.49,104.11,104.15,162905.0,99.6234,99.6807,99.3181,99.3563,162905.0
2022-06-28 14:00:00,104.15,104.41,104.0,104.0,221202.0,99.3563,99.6043,99.2132,99.2132,221202.0
2022-06-28 14:05:00,104.02,104.06,103.51,103.51,454668.0,99.2323,99.2705,98.7458,98.7458,454668.0
2022-06-28 14:10:00,103.51,103.6,103.17,103.27,193304.0,98.7458,98.8316,98.4214,98.5168,193304.0
2022-06-28 14:15:00,103.25,103.32,103.08,103.11,202564.0,98.4977,98.5645,98.3356,98.3642,202564.0
2022-06-28 14:20:00,103.11,103.14,102.95,103.07,216271.0,98.3642,98.3928,98.2115,98.326,216271.0
2022-06-28 14:25:00,103.06,103.21,103.02,103.2,93753.0,98.3165,98.4596,98.2783,98.45,93753.0
2022-06-28 14:30:00,103.19,103.21,102.92,103.01,144342.0,98.4405,98.4596,98.1829,98.2688,144342.0
2022-06-28 14:35:00,103.01,103.14,102.98,103.12,119367.0,98.2688,98.3928,98.2402,98.3737,119367.0
2022-06-28 14:40:00,103.12,103.25,103.02,103.18,115855.0,98.3737,98.4977,98.2783,98.431,115855.0
2022-06-28 14:45:00,103.18,103.6,103.18,103.53,178232.0,98.431,98.8316,98.431,98.7648,178232.0
2022-06-28 14:50:00,103.54,103.72,103.5,103.65,139301.0,98.7744,98.9461,98.7362,98.8793,139301.0
2022-06-28 14:55:00,103.65,103.8,103.31,103.33,136556.0,98.8793,99.0224,98.555,98.574,136556.0
2022-06-28 15:00:00,103.33,103.43,103.01,103.03,152373.0,98.574,98.6694,98.2688,98.2879,152373.0
2022-06-28 15:05:00,103.02,103.13,102.95,103.03,192043.0,98.2783,98.3833,98.2115,98.2879,192043.0
2022-06-28 15:10:00,103.03,103.12,102.78,102.86,226335.0,98.2879,98.3737,98.0494,98.1257,226335.0
2022-06-28 15:15:00,102.88,103.12,102.75,103.12,259689.0,98.1448,98.3737,98.0207,98.3737,259689.0
2022-06-28 15:20:00,103.11,103.16,102.88,103.12,173336.0,98.3642,98.4119,98.1448,98.3737,173336.0
2022-06-28 15:25:00,103.13,103.2,102.91,102.95,161202.0,98.3833,98.45,98.1734,98.2115,161202.0
2022-06-28 15:30:00,102.95,103.18,102.89,103.05,203802.0,98.2115,98.431,98.1543,98.3069,203802.0
2022-06-28 15:35:00,103.06,103.13,102.9,103.13,174256.0,98.3165,98.3833,98.1638,98.3833,174256.0
2022-06-28 15:40:00,103.13,103.18,103.01,103.07,221845.0,98.3833,98.431,98.2688,98.326,221845.0
2022-06-28 15:45:00,103.07,103.15,102.8,102.87,338308.0,98.326,98.4023,98.0684,98.1352,338308.0
2022-06-28 15:50:00,102.87,103.03,102.78,102.91,406749.0,98.1352,98.2879,98.0494,98.1734,406749.0
2022-06-28 15:55:00,102.91,102.92,102.75,102.82,742743.0,98.1734,98.1829,98.0207,98.0875,742743.0
2022-06-29 09:30:00,102.99,103.55,102.04,102.23,525652.0,98.2497,98.7839,97.3434,97.5247,525652.0
2022-06-29 09:35:00,102.26,102.33,101.7,101.88,221643.0,97.5533,97.6201,97.0191,97.1908,221643.0
2022-06-29 09:40:00,101.88,103.38,101.53,103.38,265543.0,97.1908,98.6217,96.8569,98.6217,265543.0
2022-06-29 09:45:00,103.33,104.4,102.75,104.4,566254.0,98.574,99.5948,98.0207,99.5948,566254.0
2022-06-29 09:50:00,104.42,105.5,104.26,104.94,585150.0,99.6139,100.6442,99.4612,100.1099,585150.0
2022-06-29 09:55:00,104.93,105.31,104.83,105.07,264917.0,100.1004,100.4629,100.005,100.234,264917.0
2022-06-29 10:00:00,105.06,105.47,104.57,105.2,231510.0,100.2244,100.6156,99.757,100.358,231510.0
2022-06-29 10:05:00,105.18,105.28,104.59,105.14,179007.0,100.3389,100.4343,99.7761,100.3007,179007.0
2022-06-29 10:10:00,105.15,105.47,104.98,105.3,199811.0,100.3103,100.6156,100.1481,100.4534,199811.0
2022-06-29 10:15:00,105.31,105.48,104.35,104.54,218146.0,100.4629,100.6251,99.5471,99.7284,218146.0
2022-06-29 10:20:00,104.53,104.81,104.12,104.36,74882.0,99.7188,99.9859,99.3277,99.5566,74882.0
2022-06-29 10:25:00,104.35,104.85,104.33,104.53,86271.0,99.5471,100.0241,99.528,99.7188,86271.0
2022-06-29 10:30:00,104.48,105.3,104.35,105.06,84517.0,99.6711,100.4534,99.5471,100.2244,84517.0
2022-06-29 10:35:00,105.03,105.29,104.74,105.2,115210.0,100.1958,100.4438,99.9192,100.358,115210.0
2022-06-29 10:40:00,105.2,105.61,105.1,105.55,122365.0,100.358,100.7491,100.2626,100.6919,122365.0
2022-06-29 10:45:00,105.54,105.59,105.05,105.05,82776.0,100.6823,100.73,100.2149,100.2149,82776.0
2022-06-29 10:50:00,105.09,105.38,105.05,105.36,57675.0,100.253,100.5297,100.2149,100.5106,57675.0
2022-06-29 10:55:00,105.37,105.5,105.23,105.23,56951.0,100.5202,100.6442,100.3866,100.3866,56951.0
2022-06-29 11:00:00,105.21,105.27,104.6,104.64,78638.0,100.3675,100.4248,99.7856,99.8238,78638.0
2022-06-29 11:05:00,104.62,104.62,104.15,104.33,64140.0,99.8047,99.8047,99.3563,99.528,64140.0
2022-06-29 11:10:00,104.32,104.35,104.08,104.22,50098.0,99.5185,99.5471,99.2895,99.4231,50098.0
2022-06-29 11:15:00,104.2,104.45,104.12,104.25,60022.0,99.404,99.6425,99.3277,99.4517,60022.0
2022-06-29 11:20:00,104.26,104.32,103.96,104.11,55433.0,99.4612,99.5185,99.1751,99.3181,55433.0
2022-06-29 11:25:00,104.12,104.23,104.06,104.11,44745.0,99.3277,99.4326,99.2705,99.3181,44745.0
2022-06-29 11:30:00,104.12,104.41,103.95,104.41,60699.0,99.3277,99.6043,99.1655,99.6043,60699.0
2022-06-29 11:35:00,104.42,104.67,104.37,104.45,68254.0,99.6139,99.8524,99.5662,99.6425,68254.0
2022-06-29 11:40:00,104.44,104.5,103.87,103.9,56912.0,99.633,99.6902,99.0892,99.1178,56912.0
2022-06-29 11:45:00,103.92,104.19,103.79,103.97,70853.0,99.1369,99.3945,99.0129,99.1846,70853.0
2022-06-29 11:50:00,103.95,104.28,103.92,104.2,30423.0,99.1655,99.4803,99.1369,99.404,30423.0
2022-06-29 11:55:00,104.18,104.2,103.92,103.97,53988.0,99.3849,99.404,99.1369,99.1846,53988.0
2022-06-29 12:00:00,104.0,104.22,103.99,104.12,35742.0,99.2132,99.4231,99.2037,99.3277,35742.0
2022-06-29 12:05:00,104.11,104.14,103.76,103.78,41604.0,99.3181,99.3468,98.9843,99.0033,41604.0
2022-06-29 12:10:00,103.78,103.78,103.52,103.52,42650.0,99.0033,99.0033,98.7553,98.7553,42650.0
2022-06-29 12:15:00,103.56,103.72,103.51,103.6,44663.0,98.7935,98.9461,98.7458,98.8316,44663.0
2022-06-29 12:20:00,103.62,103.71,103.25,103.33,65971.0,98.8507,98.9366,98.4977,98.574,65971.0
2022-06-29 12:25:00,103.31,103.51,103.2,103.44,46123.0,98.555,98.7458,98.45,98.679,46123.0
2022-06-29 12:30:00,103.43,103.56,103.32,103.41,40477.0,98.6694,98.7935,98.5645,98.6504,40477.0
2022-06-29 12:35:00,103.4,103.74,103.4,103.65,46275.0,98.6408,98.9652,98.6408,98.8793,46275.0
2022-06-29 12:40:00,103.62,103.63,103.43,103.59,30162.0,98.8507,98.8602,98.6694,98.8221,30162.0
2022-06-29 12:45:00,103.61,103.63,103.2,103.2,42290.0,98.8412,98.8602,98.45,98.45,42290.0
2022-06-29 12:50:00,103.2,103.32,103.09,103.12,85598.0,98.45,98.5645,98.3451,98.3737,85598.0
2022-06-29 12:55:00,103.12,103.27,102.99,103.22,56300.0,98.3737,98.5168,98.2497,98.4691,56300.0
2022-06-29 13:00:00,103.24,103.52,103.23,103.4,57190.0,98.4882,98.7553,98.4787,98.6408,57190.0
2022-06-29 13:05:00,103.4,103.54,103.38,103.5,21769.0,98.6408,98.7744,98.6217,98.7362,21769.0
2022-06-29 13:10:00,103.48,103.63,103.07,103.08,49591.0,98.7171,98.8602,98.326,98.3356,49591.0
2022-06-29 13:15:00,103.06,103.18,103.04,103.13,27197.0,98.3165,98.431,98.2974,98.3833,27197.0
2022-06-29 13:20:00,103.12,103.18,103.07,103.09,27859.0,98.3737,98.431,98.326,98.3451,27859.0
2022-06-29 13:25:00,103.08,103.43,103.06,103.4,32400.0,98.3356,98.6694,98.3165,98.6408,32400.0
2022-06-29 13:30:00,103.4,103.41,103.23,103.3,18311.0,98.6408,98.6504,98.4787,98.5454,18311.0
2022-06-29 13:35:00,103.33,103.77,103.32,103.63,45601.0,98.574,98.9938,98.5645,98.8602,45601.0
2022-06-29 13:40:00,103.64,103.8,103.62,103.68,52625.0,98.8698,99.0224,98.8507,98.9079,52625.0
2022-06-29 13:45:00,103.74,103.88,103.72,103.85,22739.0,98.9652,99.0987,98.9461,99.0701,22739.0
2022-06-29 13:50:00,103.84,103.85,103.7,103.7,29233.0,99.0606,99.0701,98.927,98.927,29233.0
2022-06-29 13:55:00,103.72,103.84,103.65,103.81,51457.0,98.9461,99.0606,98.8793,99.032,51457.0
2022-06-29 14:00:00,103.8,103.94,103.76,103.86,56353.0,99.0224,99.156,98.9843,99.0797,56353.0
2022-06-29 14:05:00,103.93,103.98,103.82,103.98,46109.0,99.1464,99.1941,99.0415,99.1941,46109.0
2022-06-29 14:10:00,103.98,104.01,103.76,103.78,45392.0,99.1941,99.2228,98.9843,99.0033,45392.0
2022-06-29 14:15:00,103.79,103.9,103.78,103.79,39028.0,99.0129,99.1178,99.0033,99.0129,39028.0
2022-06-29 14:20:00,103.8,103.81,103.39,103.39,46298.0,99.0224,99.032,98.6313,98.6313,46298.0
2022-06-29 14:25:00,103.4,103.7,103.37,103.69,43391.0,98.6408,98.927,98.6122,98.9175,43391.0
2022-06-29 14:30:00,103.68,103.7,103.42,103.56,48852.0,98.9079,98.927,98.6599,98.7935,48852.0
2022-06-29 14:35:00,103.55,103.55,103.42,103.47,22819.0,98.7839,98.7839,98.6599,98.7076,22819.0
2022-06-29 14:40:00,103.44,103.45,103.21,103.21,42044.0,98.679,98.6885,98.4596,98.4596,42044.0
2022-06-29 14:45:00,103.2,103.34,103.17,103.34,36920.0,98.45,98.5836,98.4214,98.5836,36920.0
2022-06-29 14:50:00,103.32,103.41,103.24,103.41,29265.0,98.5645,98.6504,98.4882,98.6504,29265.0
2022-06-29 14:55:00,103.41,103.44,103.18,103.19,38349.0,98.6504,98.679,98.431,98.4405,38349.0
2022-06-29 15:00:00,103.18,103.27,102.95,103.02,48396.0,98.431,98.5168,98.2115,98.2783,48396.0
2022-06-29 15:05:00,103.03,103.32,103.03,103.31,35911.0,98.2879,98.5645,98.2879,98.555,35911.0
2022-06-29 15:10:00,103.3,103.42,103.18,103.35,41954.0,98.5454,98.6599,98.431,98.5931,41954.0
2022-06-29 15:15:00,103.35,103.51,103.3,103.37,40622.0,98.5931,98.7458,98.5454,98.6122,40622.0
2022-06-29 15:20:00,103.35,103.53,103.26,103.53,55767.0,98.5931,98.7648,98.5073,98.7648,55767.0
2022-06-29 15:25:00,103.52,103.75,103.5,103.75,57766.0,98.7553,98.9747,98.7362,98.9747,57766.0
2022-06-29 15:30:00,103.75,103.76,103.4,103.44,62047.0,98.9747,98.9843,98.6408,98.679,62047.0
2022-06-29 15:35:00,103.43,103.5,103.29,103.37,61841.0,98.6694,98.7362,98.5359,98.6122,61841.0
2022-06-29 15:40:00,103.38,103.39,103.22,103.28,77220.0,98.6217,98.6313,98.4691,98.5264,77220.0
2022-06-29 15:45:00,103.28,103.34,103.16,103.26,113514.0,98.5264,98.5836,98.4119,98.5073,113514.0
2022-06-29 15:50:00,103.27,103.39,102.96,103.17,159640.0,98.5168,98.6313,98.2211,98.4214,159640.0
2022-06-29 15:55:00,103.18,103.43,103.17,103.27,384496.0,98.431,98.6694,98.4214,98.5168,384496.0
2022-06-30 09:30:00,101.94,102.19,101.39,101.48,253823.0,97.248,97.4865,96.7233,96.8092,253823.0
2022-06-30 09:35:00,101.48,101.88,101.39,101.68,144922.0,96.8092,97.1908,96.7233,97.0,144922.0
2022-06-30 09:40:00,101.63,101.97,101.55,101.85,121787.0,96.9523,97.2766,96.876,97.1622,121787.0
2022-06-30 09:45:00,101.85,102.11,101.57,101.58,139429.0,97.1622,97.4102,96.8951,96.9046,139429.0
2022-06-30 09:50:00,101.57,101.62,101.11,101.16,157930.0,96.8951,96.9428,96.4562,96.5039,157930.0
2022-06-30 09:55:00,101.17,101.31,100.94,101.08,124440.0,96.5135,96.647,96.2941,96.4276,124440.0
2022-06-30 10:00:00,101.05,101.41,100.96,100.98,109136.0,96.399,96.7424,96.3131,96.3322,109136.0
2022-06-30 10:05:00,101.0,101.24,100.9,100.92,65823.0,96.3513,96.5802,96.2559,96.275,65823.0
2022-06-30 10:10:00,100.92,101.53,100.89,101.53,94758.0,96.275,96.8569,96.2464,96.8569,94758.0
2022-06-30 10:15:00,101.51,101.63,101.38,101.48,69793.0,96.8378,96.9523,96.7138,96.8092,69793.0
2022-06-30 10:20:00,101.47,101.67,101.26,101.56,84310.0,96.7997,96.9905,96.5993,96.8855,84310.0
2022-06-30 10:25:00,101.57,101.73,101.41,101.53,67221.0,96.8951,97.0477,96.7424,96.8569,67221.0
2022-06-30 10:30:00,101.5,101.67,101.44,101.59,208259.0,96.8283,96.9905,96.771,96.9141,208259.0
2022-06-30 10:35:00,101.56,101.57,101.07,101.09,83792.0,96.8855,96.8951,96.4181,96.4371,83792.0
2022-06-30 10:40:00,101.08,101.08,100.8,100.83,89771.0,96.4276,96.4276,96.1605,96.1891,89771.0
2022-06-30 10:45:00,100.84,101.32,100.78,101.27,152459.0,96.1987,96.6566,96.1414,96.6089,152459.0
2022-06-30 10:50:00,101.25,101.53,101.05,101.42,93200.0,96.5898,96.8569,96.399,96.752,93200.0
2022-06-30 10:55:00,101.42,101.53,101.31,101.46,137428.0,96.752,96.8569,96.647,96.7901,137428.0
2022-06-30 11:00:00,101.44,101.5,101.39,101.46,52678.0,96.771,96.8283,96.7233,96.7901,52678.0
2022-06-30 11:05:00,101.49,102.03,101.47,101.96,62714.0,96.8187,97.3339,96.7997,97.2671,62714.0
2022-06-30 11:10:00,101.96,102.07,101.77,101.95,57755.0,97.2671,97.372,97.0859,97.2576,57755.0
2022-06-30 11:15:00,101.94,102.24,101.89,102.13,72658.0,97.248,97.5342,97.2003,97.4293,72658.0
2022-06-30 11:20:00,102.12,102.54,102.09,102.4,77629.0,97.4197,97.8204,97.3911,97.6869,77629.0
2022-06-30 11:25:00,102.39,102.67,102.31,102.53,79706.0,97.6773,97.9444,97.601,97.8109,79706.0
2022-06-30 11:30:00,102.52,102.6,102.1,102.13,60026.0,97.8013,97.8776,97.4007,97.4293,60026.0
2022-06-30 11:35:00,102.14,102.43,102.0,102.39,44970.0,97.4388,97.7155,97.3053,97.6773,44970.0
2022-06-30 11:40:00,102.42,102.47,102.27,102.29,40889.0,97.7059,97.7536,97.5628,97.5819,40889.0
2022-06-30 11:45:00,102.26,102.63,102.18,102.51,42867.0,97.5533,97.9063,97.477,97.7918,42867.0
2022-06-30 11:50:00,102.49,102.56,102.35,102.5,62262.0,97.7727,97.8395,97.6392,97.7823,62262.0
2022-06-30 11:55:00,102.49,102.65,102.37,102.62,41738.0,97.7727,97.9253,97.6582,97.8967,41738.0
2022-06-30 12:00:00,102.61,102.67,102.43,102.47,39063.0,97.8872,97.9444,97.7155,97.7536,39063.0
2022-06-30 12:05:00,102.48,102.5,102.16,102.2,49179.0,97.7632,97.7823,97.4579,97.4961,49179.0
2022-06-30 12:10:00,102.19,102.31,102.05,102.29,33691.0,97.4865,97.601,97.353,97.5819,33691.0
2022-06-30 12:15:00,102.28,102.37,102.07,102.27,19804.0,97.5724,97.6582,97.372,97.5628,19804.0
2022-06-30 12:20:00,102.27,102.75,102.24,102.73,37201.0,97.5628,98.0207,97.5342,98.0017,37201.0
2022-06-30 12:25:00,102.73,103.01,102.63,103.0,49101.0,98.0017,98.2688,97.9063,98.2592,49101.0
2022-06-30 12:30:00,103.03,103.38,103.02,103.06,72625.0,98.2879,98.6217,98.2783,98.3165,72625.0
2022-06-30 12:35:00,103.06,103.06,102.72,102.8,37494.0,98.3165,98.3165,97.9921,98.0684,37494.0
2022-06-30 12:40:00,102.8,103.07,102.76,103.03,22093.0,98.0684,98.326,98.0303,98.2879,22093.0
2022-06-30 12:45:00,103.04,103.15,102.84,102.84,31509.0,98.2974,98.4023,98.1066,98.1066,31509.0
2022-06-30 12:50:00,102.87,102.91,102.75,102.86,20446.0,98.1352,98.1734,98.0207,98.1257,20446.0
2022-06-30 12:55:00,102.88,102.92,102.75,102.8,14393.0,98.1448,98.1829,98.0207,98.0684,14393.0
2022-06-30 13:00:00,102.81,102.9,102.71,102.78,36469.0,98.078,98.1638,97.9826,98.0494,36469.0
2022-06-30 13:05:00,102.78,102.79,102.51,102.58,49033.0,98.0494,98.0589,97.7918,97.8586,49033.0
2022-06-30 13:10:00,102.57,102.58,102.02,102.07,110267.0,97.849,97.8586,97.3243,97.372,110267.0
2022-06-30 13:15:00,102.03,102.24,102.03,102.16,21047.0,97.3339,97.5342,97.3339,97.4579,21047.0
2022-06-30 13:20:00,102.19,102.46,102.16,102.45,27994.0,97.4865,97.7441,97.4579,97.7346,27994.0
2022-06-30 13:25:00,102.44,102.55,102.41,102.55,19478.0,97.725,97.83,97.6964,97.83,19478.0
2022-06-30 13:30:00,102.57,102.77,102.52,102.76,45526.0,97.849,98.0398,97.8013,98.0303,45526.0
2022-06-30 13:35:00,102.77,102.96,102.74,102.77,48573.0,98.0398,98.2211,98.0112,98.0398,48573.0
2022-06-30 13:40:00,102.86,102.96,102.57,102.58,35386.0,98.1257,98.2211,97.849,97.8586,35386.0
2022-06-30 13:45:00,102.57,103.11,102.57,103.11,40040.0,97.849,98.3642,97.849,98.3642,40040.0
2022-06-30 13:50:00,103.11,103.38,103.11,103.18,87534.0,98.3642,98.6217,98.3642,98.431,87534.0
2022-06-30 13:55:00,103.17,103.2,103.03,103.15,31292.0,98.4214,98.45,98.2879,98.4023,31292.0
2022-06-30 14:00:00,103.17,103.18,102.93,103.04,40861.0,98.4214,98.431,98.1925,98.2974,40861.0
2022-06-30 14:05:00,103.05,103.11,102.78,102.86,33228.0,98.3069,98.3642,98.0494,98.1257,33228.0
2022-06-30 14:10:00,102.84,102.97,102.69,102.7,22929.0,98.1066,98.2306,97.9635,97.973,22929.0
2022-06-30 14:15:00,102.68,103.02,102.67,102.96,28998.0,97.954,98.2783,97.9444,98.2211,28998.0
2022-06-30 14:20:00,102.98,103.07,102.62,102.62,49164.0,98.2402,98.326,97.8967,97.8967,49164.0
2022-06-30 14:25:00,102.6,102.83,102.41,102.7,45416.0,97.8776,98.0971,97.6964,97.973,45416.0
2022-06-30 14:30:00,102.68,102.78,102.62,102.73,21471.0,97.954,98.0494,97.8967,98.0017,21471.0
2022-06-30 14:35:00,102.73,102.75,102.46,102.61,24358.0,98.0017,98.0207,97.7441,97.8872,24358.0
2022-06-30 14:40:00,102.6,102.6,102.26,102.35,37317.0,97.8776,97.8776,97.5533,97.6392,37317.0
2022-06-30 14:45:00,102.32,102.51,102.27,102.45,26597.0,97.6105,97.7918,97.5628,97.7346,26597.0
2022-06-30 14:50:00,102.45,102.45,102.13,102.18,53364.0,97.7346,97.7346,97.4293,97.477,53364.0
2022-06-30 14:55:00,102.16,102.22,102.09,102.17,21414.0,97.4579,97.5151,97.3911,97.4674,21414.0
2022-06-30 15:00:00,102.16,102.21,102.06,102.16,28206.0,97.4579,97.5056,97.3625,97.4579,28206.0
2022-06-30 15:05:00,102.15,102.17,101.75,101.78,48388.0,97.4484,97.4674,97.0668,97.0954,48388.0
2022-06-30 15:10:00,101.77,101.95,101.77,101.95,29318.0,97.0859,97.2576,97.0859,97.2576,29318.0
2022-06-30 15:15:00,101.93,101.93,101.68,101.75,29025.0,97.2385,97.2385,97.0,97.0668,29025.0
2022-06-30 15:20:00,101.74,101.86,101.72,101.84,53177.0,97.0572,97.1717,97.0382,97.1526,53177.0
2022-06-30 15:25:00,101.85,102.31,101.83,102.3,69588.0,97.1622,97.601,97.1431,97.5915,69588.0
2022-06-30 15:30:00,102.29,102.58,102.25,102.49,115650.0,97.5819,97.8586,97.5438,97.7727,115650.0
2022-06-30 15:35:00,102.48,102.77,102.45,102.54,82001.0,97.7632,98.0398,97.7346,97.8204,82001.0
2022-06-30 15:40:00,102.52,102.62,102.11,102.21,88113.0,97.8013,97.8967,97.4102,97.5056,88113.0
2022-06-30 15:45:00,102.18,102.65,102.15,102.2,82603.0,97.477,97.9253,97.4484,97.4961,82603.0
2022-06-30 15:50:00,102.15,102.36,101.65,101.76,133658.0,97.4484,97.6487,96.9714,97.0763,133658.0
2022-06-30 15:55:00,101.74,102.27,101.65,102.2,418090.0,97.0572,97.5628,96.9714,97.4961,418090.0
2022-07-01 09:30:00,101.64,102.5,101.06,101.23,215335.0,96.9618,97.7823,96.4085,96.5707,215335.0
2022-07-01 09:35:00,101.2,101.28,100.77,100.92,96442.0,96.5421,96.6184,96.1319,96.275,96442.0
2022-07-01 09:40:00,100.93,101.61,100.89,101.21,75051.0,96.2845,96.9332,96.2464,96.5516,75051.0
2022-07-01 09:45:00,101.11,101.93,101.11,101.75,126988.0,96.4562,97.2385,96.4562,97.0668,126988.0
2022-07-01 09:50:00,101.78,102.08,101.54,102.01,55016.0,97.0954,97.3816,96.8664,97.3148,55016.0
2022-07-01 09:55:00,102.11,102.43,101.95,102.1,87999.0,97.4102,97.7155,97.2576,97.4007,87999.0
2022-07-01 10:00:00,102.15,102.49,101.66,101.79,130385.0,97.4484,97.7727,96.9809,97.1049,130385.0
2022-07-01 10:05:00,101.83,101.83,101.14,101.35,104954.0,97.1431,97.1431,96.4848,96.6852,104954.0
2022-07-01 10:10:00,101.37,101.41,100.62,100.64,176274.0,96.7043,96.7424,95.9888,96.0079,176274.0
2022-07-01 10:15:00,100.6,100.92,100.53,100.7,86154.0,95.9697,96.275,95.9029,96.0651,86154.0
2022-07-01 10:20:00,100.65,100.74,100.54,100.59,47297.0,96.0174,96.1033,95.9125,95.9602,47297.0
2022-07-01 10:25:00,100.59,100.6,100.28,100.32,93777.0,95.9602,95.9697,95.6644,95.7026,93777.0
2022-07-01 10:30:00,100.32,100.36,99.83,99.84,156401.0,95.7026,95.7407,95.2351,95.2447,156401.0
2022-07-01 10:35:00,99.83,99.9,99.53,99.73,121266.0,95.2351,95.3019,94.949,95.1397,121266.0
2022-07-01 10:40:00,99.76,100.09,99.65,99.93,78029.0,95.1684,95.4832,95.0634,95.3305,78029.0
2022-07-01 10:45:00,99.96,100.14,99.84,100.0,101457.0,95.3592,95.5309,95.2447,95.3973,101457.0
2022-07-01 10:50:00,100.02,100.18,99.81,100.02,57173.0,95.4164,95.569,95.2161,95.4164,57173.0
2022-07-01 10:55:00,100.02,100.19,99.87,99.95,104628.0,95.4164,95.5786,95.2733,95.3496,104628.0
2022-07-01 11:00:00,99.93,100.06,99.77,99.92,88138.0,95.3305,95.4546,95.1779,95.321,88138.0
2022-07-01 11:05:00,99.9,100.45,99.84,100.29,83228.0,95.3019,95.8266,95.2447,95.674,83228.0
2022-07-01 11:10:00,100.27,100.47,100.12,100.37,43483.0,95.6549,95.8457,95.5118,95.7503,43483.0
2022-07-01 11:15:00,100.36,100.64,100.34,100.35,60823.0,95.7407,96.0079,95.7217,95.7312,60823.0
2022-07-01 11:20:00,100.36,100.5,100.19,100.28,45514.0,95.7407,95.8743,95.5786,95.6644,45514.0
2022-07-01 11:25:00,100.27,100.38,100.03,100.38,47135.0,95.6549,95.7598,95.4259,95.7598,47135.0
2022-07-01 11:30:00,100.38,100.78,100.37,100.75,34894.0,95.7598,96.1414,95.7503,96.1128,34894.0
2022-07-01 11:35:00,100.78,100.85,100.67,100.71,36860.0,96.1414,96.2082,96.0365,96.0746,36860.0
2022-07-01 11:40:00,100.73,100.86,100.58,100.6,44526.0,96.0937,96.2177,95.9506,95.9697,44526.0
2022-07-01 11:45:00,100.6,100.68,100.53,100.54,59324.0,95.9697,96.046,95.9029,95.9125,59324.0
2022-07-01 11:50:00,100.53,100.53,100.0,100.08,47201.0,95.9029,95.9029,95.3973,95.4736,47201.0
2022-07-01 11:55:00,100.06,100.29,100.04,100.27,38996.0,95.4546,95.674,95.4355,95.6549,38996.0
2022-07-01 12:00:00,100.26,100.26,100.01,100.19,37224.0,95.6454,95.6454,95.4069,95.5786,37224.0
2022-07-01 12:05:00,100.21,100.31,100.09,100.25,38630.0,95.5977,95.6931,95.4832,95.6358,38630.0
2022-07-01 12:10:00,100.24,100.37,100.16,100.29,24126.0,95.6263,95.7503,95.55,95.674,24126.0
2022-07-01 12:15:00,100.27,100.56,100.25,100.46,49262.0,95.6549,95.9315,95.6358,95.8361,49262.0
2022-07-01 12:20:00,100.44,100.51,100.38,100.51,60667.0,95.8171,95.8838,95.7598,95.8838,60667.0
2022-07-01 12:25:00,100.53,100.58,100.45,100.58,24691.0,95.9029,95.9506,95.8266,95.9506,24691.0
2022-07-01 12:30:00,100.57,100.76,100.52,100.54,40052.0,95.9411,96.1223,95.8934,95.9125,40052.0
2022-07-01 12:35:00,100.57,100.6,100.38,100.39,33748.0,95.9411,95.9697,95.7598,95.7694,33748.0
2022-07-01 12:40:00,100.38,100.51,100.37,100.46,24299.0,95.7598,95.8838,95.7503,95.8361,24299.0
2022-07-01 12:45:00,100.46,100.46,100.27,100.38,44622.0,95.8361,95.8361,95.6549,95.7598,44622.0
2022-07-01 12:50:00,100.38,100.51,100.37,100.51,19724.0,95.7598,95.8838,95.7503,95.8838,19724.0
2022-07-01 12:55:00,100.53,100.58,100.12,100.14,53869.0,95.9029,95.9506,95.5118,95.5309,53869.0
2022-07-01 13:00:00,100.14,100.29,100.13,100.18,18617.0,95.5309,95.674,95.5213,95.569,18617.0
2022-07-01 13:05:00,100.19,100.32,100.19,100.3,31423.0,95.5786,95.7026,95.5786,95.6835,31423.0
2022-07-01 13:10:00,100.29,100.37,100.24,100.31,36787.0,95.674,95.7503,95.6263,95.6931,36787.0
2022-07-01 13:15:00,100.34,100.49,100.27,100.44,36294.0,95.7217,95.8648,95.6549,95.8171,36294.0
2022-07-01 13:20:00,100.43,100.51,100.33,100.45,21788.0,95.8075,95.8838,95.7121,95.8266,21788.0
2022-07-01 13:25:00,100.44,100.63,100.41,100.61,28282.0,95.8171,95.9983,95.7884,95.9792,28282.0
2022-07-01 13:30:00,100.63,100.69,100.56,100.56,19309.0,95.9983,96.0556,95.9315,95.9315,19309.0
2022-07-01 13:35:00,100.57,100.89,100.49,100.81,63963.0,95.9411,96.2464,95.8648,96.17,63963.0
2022-07-01 13:40:00,100.81,101.05,100.81,101.04,58173.0,96.17,96.399,96.17,96.3895,58173.0
2022-07-01 13:45:00,101.06,101.19,100.96,101.08,72109.0,96.4085,96.5325,96.3131,96.4276,72109.0
2022-07-01 13:50:00,101.1,101.11,100.98,101.02,32705.0,96.4467,96.4562,96.3322,96.3704,32705.0
2022-07-01 13:55:00,101.02,101.05,100.91,100.92,23479.0,96.3704,96.399,96.2654,96.275,23479.0
2022-07-01 14:00:00,100.92,100.95,100.75,100.75,25502.0,96.275,96.3036,96.1128,96.1128,25502.0
2022-07-01 14:05:00,100.73,100.77,100.53,100.55,24828.0,96.0937,96.1319,95.9029,95.922,24828.0
2022-07-01 14:10:00,100.57,100.67,100.47,100.66,40674.0,95.9411,96.0365,95.8457,96.0269,40674.0
2022-07-01 14:15:00,100.66,100.85,100.57,100.85,59965.0,96.0269,96.2082,95.9411,96.2082,59965.0
2022-07-01 14:20:00,100.85,101.08,100.82,101.04,26427.0,96.2082,96.4276,96.1796,96.3895,26427.0
2022-07-01 14:25:00,101.06,101.06,100.77,100.82,45102.0,96.4085,96.4085,96.1319,96.1796,45102.0
2022-07-01 14:30:00,100.84,100.98,100.82,100.97,37319.0,96.1987,96.3322,96.1796,96.3227,37319.0
2022-07-01 14:35:00,100.98,101.12,100.85,101.11,85431.0,96.3322,96.4658,96.2082,96.4562,85431.0
2022-07-01 14:40:00,101.11,101.16,101.05,101.16,21871.0,96.4562,96.5039,96.399,96.5039,21871.0
2022-07-01 14:45:00,101.16,101.35,101.16,101.32,36809.0,96.5039,96.6852,96.5039,96.6566,36809.0
2022-07-01 14:50:00,101.33,101.33,100.92,100.95,39672.0,96.6661,96.6661,96.275,96.3036,39672.0
2022-07-01 14:55:00,100.95,101.08,100.88,101.03,42028.0,96.3036,96.4276,96.2368,96.3799,42028.0
2022-07-01 15:00:00,101.03,101.06,100.65,100.7,63803.0,96.3799,96.4085,96.0174,96.0651,63803.0
2022-07-01 15:05:00,100.7,100.92,100.69,100.92,45577.0,96.0651,96.275,96.0556,96.275,45577.0
2022-07-01 15:10:00,100.92,101.07,100.86,101.01,51996.0,96.275,96.4181,96.2177,96.3608,51996.0
2022-07-01 15:15:00,101.02,101.08,100.83,100.86,42560.0,96.3704,96.4276,96.1891,96.2177,42560.0
2022-07-01 15:20:00,100.86,100.92,100.73,100.84,43139.0,96.2177,96.275,96.0937,96.1987,43139.0
2022-07-01 15:25:00,100.85,100.89,100.72,100.73,71021.0,96.2082,96.2464,96.0842,96.0937,71021.0
2022-07-01 15:30:00,100.74,100.98,100.73,100.96,101045.0,96.1033,96.3322,96.0937,96.3131,101045.0
2022-07-01 15:35:00,100.97,101.37,100.96,101.36,137894.0,96.3227,96.7043,96.3131,96.6947,137894.0
2022-07-01 15:40:00,101.37,101.55,101.33,101.36,124526.0,96.7043,96.876,96.6661,96.6947,124526.0
2022-07-01 15:45:00,101.36,101.45,101.25,101.34,115753.0,96.6947,96.7806,96.5898,96.6756,115753.0
2022-07-01 15:50:00,101.33,101.39,100.92,101.07,140263.0,96.6661,96.7233,96.275,96.4181,140263.0
2022-07-01 15:55:00,101.06,101.22,101.02,101.19,286154.0,96.4085,96.5612,96.3704,96.5325,286154.0
2022-07-05 09:30:00,100.45,101.02,100.11,100.8,259116.0,95.8266,96.3704,95.5023,96.1605,259116.0
2022-07-05 09:35:00,100.84,101.0,100.28,100.6,74523.0,96.1987,96.3513,95.6644,95.9697,74523.0
2022-07-05 09:40:00,100.59,101.12,100.56,100.73,104686.0,95.9602,96.4658,95.9315,96.0937,104686.0
2022-07-05 09:45:00,100.74,101.49,100.65,101.32,68938.0,96.1033,96.8187,96.0174,96.6566,68938.0
2022-07-05 09:50:00,101.34,102.07,101.3,101.88,133273.0,96.6756,97.372,96.6375,97.1908,133273.0
2022-07-05 09:55:00,101.94,102.08,101.52,101.99,91046.0,97.248,97.3816,96.8474,97.2957,91046.0
2022-07-05 10:00:00,102.0,102.52,101.85,102.12,156612.0,97.3053,97.8013,97.1622,97.4197,156612.0
2022-07-05 10:05:00,102.12,102.12,101.68,101.92,102619.0,97.4197,97.4197,97.0,97.2289,102619.0
2022-07-05 10:10:00,101.93,102.69,101.91,102.62,87897.0,97.2385,97.9635,97.2194,97.8967,87897.0
2022-07-05 10:15:00,102.67,102.7,101.9,101.98,77909.0,97.9444,97.973,97.2099,97.2862,77909.0
2022-07-05 10:20:00,101.96,102.36,101.94,102.31,67710.0,97.2671,97.6487,97.248,97.601,67710.0
2022-07-05 10:25:00,102.3,102.5,102.22,102.43,50695.0,97.5915,97.7823,97.5151,97.7155,50695.0
2022-07-05 10:30:00,102.43,102.53,102.18,102.44,45990.0,97.7155,97.8109,97.477,97.725,45990.0
2022-07-05 10:35:00,102.45,103.06,102.38,103.0,83430.0,97.7346,98.3165,97.6678,98.2592,83430.0
2022-07-05 10:40:00,103.0,103.03,102.61,102.64,37216.0,98.2592,98.2879,97.8872,97.9158,37216.0
2022-07-05 10:45:00,102.63,102.82,102.5,102.77,45618.0,97.9063,98.0875,97.7823,98.0398,45618.0
2022-07-05 10:50:00,102.8,103.04,102.7,103.03,69595.0,98.0684,98.2974,97.973,98.2879,69595.0
2022-07-05 10:55:00,103.04,103.31,102.96,103.11,46903.0,98.2974,98.555,98.2211,98.3642,46903.0
2022-07-05 11:00:00,103.09,103.12,102.68,102.91,34418.0,98.3451,98.3737,97.954,98.1734,34418.0
2022-07-05 11:05:00,102.88,102.99,102.76,102.92,41266.0,98.1448,98.2497,98.0303,98.1829,41266.0
2022-07-05 11:10:00,102.93,102.95,102.56,102.71,42361.0,98.1925,98.2115,97.8395,97.9826,42361.0
2022-07-05 11:15:00,102.67,102.78,102.58,102.68,28189.0,97.9444,98.0494,97.8586,97.954,28189.0
2022-07-05 11:20:00,102.67,102.82,102.46,102.54,32818.0,97.9444,98.0875,97.7441,97.8204,32818.0
2022-07-05 11:25:00,102.54,102.66,102.41,102.56,29068.0,97.8204,97.9349,97.6964,97.8395,29068.0
2022-07-05 11:30:00,102.55,102.82,102.42,102.58,50834.0,97.83,98.0875,97.7059,97.8586,50834.0
2022-07-05 11:35:00,102.56,102.65,102.41,102.51,32583.0,97.8395,97.9253,97.6964,97.7918,32583.0
2022-07-05 11:40:00,102.52,103.02,102.52,103.01,24606.0,97.8013,98.2783,97.8013,98.2688,24606.0
2022-07-05 11:45:00,103.01,103.31,102.98,103.27,95016.0,98.2688,98.555,98.2402,98.5168,95016.0
2022-07-05 11:50:00,103.3,103.49,103.21,103.46,43826.0,98.5454,98.7267,98.4596,98.6981,43826.0
2022-07-05 11:55:00,103.46,103.46,103.09,103.09,42055.0,98.6981,98.6981,98.3451,98.3451,42055.0
2022-07-05 12:00:00,103.1,103.17,102.96,102.99,29017.0,98.3546,98.4214,98.2211,98.2497,29017.0
2022-07-05 12:05:00,103.0,103.18,102.94,103.18,38583.0,98.2592,98.431,98.202,98.431,38583.0
2022-07-05 12:10:00,103.19,103.39,103.13,103.23,43038.0,98.4405,98.6313,98.3833,98.4787,43038.0
2022-07-05 12:15:00,103.22,103.56,103.15,103.54,140757.0,98.4691,98.7935,98.4023,98.7744,140757.0
2022-07-05 12:20:00,103.54,103.82,103.4,103.8,33833.0,98.7744,99.0415,98.6408,99.0224,33833.0
2022-07-05 12:25:00,103.79,103.92,103.6,103.62,44875.0,99.0129,99.1369,98.8316,98.8507,44875.0
2022-07-05 12:30:00,103.62,103.75,103.57,103.7,76781.0,98.8507,98.9747,98.803,98.927,76781.0
2022-07-05 12:35:00,103.73,103.75,103.62,103.67,26624.0,98.9556,98.9747,98.8507,98.8984,26624.0
2022-07-05 12:40:00,103.67,103.73,103.39,103.49,30608.0,98.8984,98.9556,98.6313,98.7267,30608.0
2022-07-05 12:45:00,103.48,103.48,103.23,103.32,31546.0,98.7171,98.7171,98.4787,98.5645,31546.0
2022-07-05 12:50:00,103.33,103.35,103.1,103.17,52763.0,98.574,98.5931,98.3546,98.4214,52763.0
2022-07-05 12:55:00,103.15,103.17,102.82,102.82,68167.0,98.4023,98.4214,98.0875,98.0875,68167.0
2022-07-05 13:00:00,102.83,103.41,102.74,103.4,132811.0,98.0971,98.6504,98.0112,98.6408,132811.0
2022-07-05 13:05:00,103.39,103.4,103.12,103.32,32454.0,98.6313,98.6408,98.3737,98.5645,32454.0
2022-07-05 13:10:00,103.3,103.46,103.3,103.39,74104.0,98.5454,98.6981,98.5454,98.6313,74104.0
2022-07-05 13:15:00,103.41,103.71,103.35,103.71,62177.0,98.6504,98.9366,98.5931,98.9366,62177.0
2022-07-05 13:20:00,103.68,103.75,103.55,103.6,48534.0,98.9079,98.9747,98.7839,98.8316,48534.0
2022-07-05 13:25:00,103.61,103.65,103.46,103.48,29593.0,98.8412,98.8793,98.6981,98.7171,29593.0
2022-07-05 13:30:00,103.47,103.64,103.4,103.64,63272.0,98.7076,98.8698,98.6408,98.8698,63272.0
2022-07-05 13:35:00,103.64,103.71,103.55,103.68,39837.0,98.8698,98.9366,98.7839,98.9079,39837.0
2022-07-05 13:40:00,103.69,103.76,103.45,103.45,69814.0,98.9175,98.9843,98.6885,98.6885,69814.0
2022-07-05 13:45:00,103.47,103.49,103.18,103.25,41613.0,98.7076,98.7267,98.431,98.4977,41613.0
2022-07-05 13:50:00,103.24,103.3,103.18,103.23,38829.0,98.4882,98.5454,98.431,98.4787,38829.0
2022-07-05 13:55:00,103.22,103.28,103.09,103.11,38516.0,98.4691,98.5264,98.3451,98.3642,38516.0
2022-07-05 14:00:00,103.12,103.35,103.09,103.34,38725.0,98.3737,98.5931,98.3451,98.5836,38725.0
2022-07-05 14:05:00,103.33,103.35,103.14,103.22,42766.0,98.574,98.5931,98.3928,98.4691,42766.0
2022-07-05 14:10:00,103.22,103.28,103.11,103.13,33279.0,98.4691,98.5264,98.3642,98.3833,33279.0
2022-07-05 14:15:00,103.1,103.1,102.77,102.98,61466.0,98.3546,98.3546,98.0398,98.2402,61466.0
2022-07-05 14:20:00,102.97,103.0,102.82,102.91,44648.0,98.2306,98.2592,98.0875,98.1734,44648.0
2022-07-05 14:25:00,102.92,103.03,102.84,102.98,80816.0,98.1829,98.2879,98.1066,98.2402,80816.0
2022-07-05 14:30:00,102.99,103.24,102.92,103.09,182934.0,98.2497,98.4882,98.1829,98.3451,182934.0
2022-07-05 14:35:00,103.09,103.29,102.99,103.26,67290.0,98.3451,98.5359,98.2497,98.5073,67290.0
2022-07-05 14:40:00,103.27,103.3,103.12,103.15,85129.0,98.5168,98.5454,98.3737,98.4023,85129.0
2022-07-05 14:45:00,103.17,103.21,102.93,102.95,108939.0,98.4214,98.4596,98.1925,98.2115,108939.0
2022-07-05 14:50:00,102.95,103.07,102.73,102.78,58910.0,98.2115,98.326,98.0017,98.0494,58910.0
2022-07-05 14:55:00,102.78,103.02,102.76,102.94,164977.0,98.0494,98.2783,98.0303,98.202,164977.0
2022-07-05 15:00:00,102.95,103.06,102.83,102.88,67690.0,98.2115,98.3165,98.0971,98.1448,67690.0
2022-07-05 15:05:00,102.88,103.29,102.87,103.13,93220.0,98.1448,98.5359,98.1352,98.3833,93220.0
2022-07-05 15:10:00,103.14,103.21,103.0,103.12,128214.0,98.3928,98.4596,98.2592,98.3737,128214.0
2022-07-05 15:15:00,103.12,103.14,102.82,102.91,49981.0,98.3737,98.3928,98.0875,98.1734,49981.0
2022-07-05 15:20:00,102.93,103.46,102.93,103.44,41966.0,98.1925,98.6981,98.1925,98.679,41966.0
2022-07-05 15:25:00,103.45,103.76,103.39,103.74,82525.0,98.6885,98.9843,98.6313,98.9652,82525.0
2022-07-05 15:30:00,103.73,103.97,103.69,103.96,79904.0,98.9556,99.1846,98.9175,99.1751,79904.0
2022-07-05 15:35:00,103.96,104.03,103.77,103.91,84143.0,99.1751,99.2418,98.9938,99.1274,84143.0
2022-07-05 15:40:00,103.92,104.07,103.89,104.03,88541.0,99.1369,99.28,99.1083,99.2418,88541.0
2022-07-05 15:45:00,104.03,104.28,103.96,104.28,130108.0,99.2418,99.4803,99.1751,99.4803,130108.0
2022-07-05 15:50:00,104.3,104.33,103.98,104.18,147993.0,99.4994,99.528,99.1941,99.3849,147993.0
2022-07-05 15:55:00,104.17,104.38,104.08,104.35,370450.0,99.3754,99.5757,99.2895,99.5471,370450.0
2022-07-06 09:30:00,104.85,105.72,104.85,105.38,270643.0,100.0241,100.854,100.0241,100.5297,270643.0
2022-07-06 09:35:00,105.38,105.38,103.82,103.92,132559.0,100.5297,100.5297,99.0415,99.1369,132559.0
2022-07-06 09:40:00,103.92,105.16,103.85,104.94,138728.0,99.1369,100.3198,99.0701,100.1099,138728.0
2022-07-06 09:45:00,104.98,105.0,104.19,104.38,59511.0,100.1481,100.1672,99.3945,99.5757,59511.0
2022-07-06 09:50:00,104.38,104.6,104.22,104.4,67778.0,99.5757,99.7856,99.4231,99.5948,67778.0
2022-07-06 09:55:00,104.38,104.8,104.31,104.46,57282.0,99.5757,99.9764,99.5089,99.652,57282.0
2022-07-06 10:00:00,104.46,104.65,103.93,104.09,110906.0,99.652,99.8333,99.1464,99.2991,110906.0
2022-07-06 10:05:00,104.08,104.74,104.07,104.48,38128.0,99.2895,99.9192,99.28,99.6711,38128.0
2022-07-06 10:10:00,104.49,104.58,103.69,103.97,43566.0,99.6807,99.7665,98.9175,99.1846,43566.0
2022-07-06 10:15:00,103.96,104.11,103.79,103.81,63133.0,99.1751,99.3181,99.0129,99.032,63133.0
2022-07-06 10:20:00,103.82,104.0,103.67,103.85,48174.0,99.0415,99.2132,98.8984,99.0701,48174.0
2022-07-06 10:25:00,103.81,103.97,103.75,103.9,34645.0,99.032,99.1846,98.9747,99.1178,34645.0
2022-07-06 10:30:00,103.9,104.0,103.78,103.86,24650.0,99.1178,99.2132,99.0033,99.0797,24650.0
2022-07-06 10:35:00,103.88,103.9,103.58,103.85,42745.0,99.0987,99.1178,98.8125,99.0701,42745.0
2022-07-06 10:40:00,103.87,104.0,103.66,103.98,50479.0,99.0892,99.2132,98.8889,99.1941,50479.0
2022-07-06 10:45:00,104.0,104.0,103.8,103.82,49803.0,99.2132,99.2132,99.0224,99.0415,49803.0
2022-07-06 10:50:00,103.79,104.05,103.71,103.92,34674.0,99.0129,99.2609,98.9366,99.1369,34674.0
2022-07-06 10:55:00,103.97,104.22,103.85,104.15,32040.0,99.1846,99.4231,99.0701,99.3563,32040.0
2022-07-06 11:00:00,104.17,104.25,103.79,103.91,41359.0,99.3754,99.4517,99.0129,99.1274,41359.0
2022-07-06 11:05:00,103.91,104.07,103.89,103.97,26061.0,99.1274,99.28,99.1083,99.1846,26061.0
2022-07-06 11:10:00,103.94,104.09,103.78,104.07,26622.0,99.156,99.2991,99.0033,99.28,26622.0
2022-07-06 11:15:00,104.06,104.36,104.05,104.27,54964.0,99.2705,99.5566,99.2609,99.4708,54964.0
2022-07-06 11:20:00,104.26,104.29,104.08,104.24,31806.0,99.4612,99.4899,99.2895,99.4422,31806.0
2022-07-06 11:25:00,104.24,104.27,103.94,103.97,28032.0,99.4422,99.4708,99.156,99.1846,28032.0
2022-07-06 11:30:00,103.94,103.96,103.53,103.66,66375.0,99.156,99.1751,98.7648,98.8889,66375.0
2022-07-06 11:35:00,103.65,103.86,103.55,103.79,29768.0,98.8793,99.0797,98.7839,99.0129,29768.0
2022-07-06 11:40:00,103.78,103.83,103.68,103.75,37249.0,99.0033,99.051,98.9079,98.9747,37249.0
2022-07-06 11:45:00,103.72,103.9,103.62,103.78,27315.0,98.9461,99.1178,98.8507,99.0033,27315.0
2022-07-06 11:50:00,103.79,103.88,103.58,103.6,22313.0,99.0129,99.0987,98.8125,98.8316,22313.0
2022-07-06 11:55:00,103.61,103.9,103.57,103.81,36901.0,98.8412,99.1178,98.803,99.032,36901.0
2022-07-06 12:00:00,103.82,103.83,103.64,103.65,24025.0,99.0415,99.051,98.8698,98.8793,24025.0
2022-07-06 12:05:00,103.67,103.84,103.59,103.67,36676.0,98.8984,99.0606,98.8221,98.8984,36676.0
2022-07-06 12:10:00,103.67,103.9,103.64,103.85,16304.0,98.8984,99.1178,98.8698,99.0701,16304.0
2022-07-06 12:15:00,103.83,103.84,103.56,103.65,40924.0,99.051,99.0606,98.7935,98.8793,40924.0
2022-07-06 12:20:00,103.67,103.69,103.47,103.49,23327.0,98.8984,98.9175,98.7076,98.7267,23327.0
2022-07-06 12:25:00,103.49,103.59,103.48,103.57,41845.0,98.7267,98.8221,98.7171,98.803,41845.0
2022-07-06 12:30:00,103.59,103.64,103.48,103.56,29652.0,98.8221,98.8698,98.7171,98.7935,29652.0
2022-07-06 12:35:00,103.57,103.77,103.56,103.67,36896.0,98.803,98.9938,98.7935,98.8984,36896.0
2022-07-06 12:40:00,103.66,103.94,103.63,103.88,34120.0,98.8889,99.156,98.8602,99.0987,34120.0
2022-07-06 12:45:00,103.87,103.88,103.69,103.7,17354.0,99.0892,99.0987,98.9175,98.927,17354.0
2022-07-06 12:50:00,103.69,103.74,103.58,103.71,20481.0,98.9175,98.9652,98.8125,98.9366,20481.0
2022-07-06 12:55:00,103.74,103.83,103.65,103.78,21320.0,98.9652,99.051,98.8793,99.0033,21320.0
2022-07-06 13:00:00,103.78,103.93,103.76,103.89,35758.0,99.0033,99.1464,98.9843,99.1083,35758.0
2022-07-06 13:05:00,103.9,104.15,103.9,104.12,21499.0,99.1178,99.3563,99.1178,99.3277,21499.0
2022-07-06 13:10:00,104.13,104.13,103.98,104.11,32987.0,99.3372,99.3372,99.1941,99.3181,32987.0
2022-07-06 13:15:00,104.12,104.12,104.02,104.06,21302.0,99.3277,99.3277,99.2323,99.2705,21302.0
2022-07-06 13:20:00,104.05,104.07,103.87,103.94,26803.0,99.2609,99.28,99.0892,99.156,26803.0
2022-07-06 13:25:00,103.95,104.02,103.73,103.8,34781.0,99.1655,99.2323,98.9556,99.0224,34781.0
2022-07-06 13:30:00,103.8,103.88,103.74,103.79,23657.0,99.0224,99.0987,98.9652,99.0129,23657.0
2022-07-06 13:35:00,103.78,103.84,103.69,103.82,46012.0,99.0033,99.0606,98.9175,99.0415,46012.0
2022-07-06 13:40:00,103.82,103.92,103.72,103.9,47432.0,99.0415,99.1369,98.9461,99.1178,47432.0
2022-07-06 13:45:00,103.9,104.08,103.85,104.03,40000.0,99.1178,99.2895,99.0701,99.2418,40000.0
2022-07-06 13:50:00,104.04,104.13,103.96,104.03,21254.0,99.2514,99.3372,99.1751,99.2418,21254.0
2022-07-06 13:55:00,104.05,104.2,103.97,104.12,42299.0,99.2609,99.404,99.1846,99.3277,42299.0
2022-07-06 14:00:00,104.11,104.4,103.84,104.05,38306.0,99.3181,99.5948,99.0606,99.2609,38306.0
2022-07-06 14:05:00,104.12,104.54,104.12,104.28,44197.0,99.3277,99.7284,99.3277,99.4803,44197.0
2022-07-06 14:10:00,104.21,104.23,103.77,104.23,37879.0,99.4135,99.4326,98.9938,99.4326,37879.0
2022-07-06 14:15:00,104.23,104.24,103.93,103.96,31245.0,99.4326,99.4422,99.1464,99.1751,31245.0
2022-07-06 14:20:00,103.99,104.21,103.99,104.18,28028.0,99.2037,99.4135,99.2037,99.3849,28028.0
2022-07-06 14:25:00,104.16,104.69,103.95,104.66,52693.0,99.3658,99.8715,99.1655,99.8428,52693.0
2022-07-06 14:30:00,104.69,105.05,104.53,104.8,51878.0,99.8715,100.2149,99.7188,99.9764,51878.0
2022-07-06 14:35:00,104.83,104.89,104.52,104.71,39157.0,100.005,100.0622,99.7093,99.8905,39157.0
2022-07-06 14:40:00,104.72,105.19,104.72,105.07,127362.0,99.9001,100.3484,99.9001,100.234,127362.0
2022-07-06 14:45:00,105.06,105.23,104.87,104.87,54733.0,100.2244,100.3866,100.0432,100.0432,54733.0
2022-07-06 14:50:00,104.87,105.25,104.82,105.09,54249.0,100.0432,100.4057,99.9955,100.253,54249.0
2022-07-06 14:55:00,105.08,105.14,104.95,105.14,29194.0,100.2435,100.3007,100.1195,100.3007,29194.0
2022-07-06 15:00:00,105.14,105.15,104.79,104.92,37522.0,100.3007,100.3103,99.9669,100.0909,37522.0
2022-07-06 15:05:00,104.91,104.95,104.8,104.94,37930.0,100.0813,100.1195,99.9764,100.1099,37930.0
2022-07-06 15:10:00,104.95,105.09,104.89,105.07,37364.0,100.1195,100.253,100.0622,100.234,37364.0
2022-07-06 15:15:00,105.04,105.09,104.92,104.96,38297.0,100.2053,100.253,100.0909,100.129,38297.0
2022-07-06 15:20:00,104.94,105.27,104.94,105.22,40153.0,100.1099,100.4248,100.1099,100.3771,40153.0
2022-07-06 15:25:00,105.21,105.24,105.12,105.18,52584.0,100.3675,100.3961,100.2817,100.3389,52584.0
2022-07-06 15:30:00,105.16,105.34,105.11,105.23,47494.0,100.3198,100.4915,100.2721,100.3866,47494.0
2022-07-06 15:35:00,105.24,105.38,105.02,105.02,71413.0,100.3961,100.5297,100.1863,100.1863,71413.0
2022-07-06 15:40:00,105.02,105.02,104.69,104.74,82062.0,100.1863,100.1863,99.8715,99.9192,82062.0
2022-07-06 15:45:00,104.74,104.75,104.47,104.57,85520.0,99.9192,99.9287,99.6616,99.757,85520.0
2022-07-06 15:50:00,104.57,104.63,104.12,104.18,129135.0,99.757,99.8142,99.3277,99.3849,129135.0
2022-07-06 15:55:00,104.17,104.24,104.09,104.24,222818.0,99.3754,99.4422,99.2991,99.4422,222818.0
2022-07-07 09:30:00,105.65,105.98,105.27,105.93,232780.0,100.7873,101.1021,100.4248,101.0544,232780.0
2022-07-07 09:35:00,105.95,106.72,105.84,106.69,180903.0,101.0735,101.808,100.9685,101.7794,180903.0
2022-07-07 09:40:00,106.7,106.9,106.44,106.88,113232.0,101.7889,101.9797,101.5409,101.9607,113232.0
2022-07-07 09:45:00,106.89,106.94,106.5,106.78,136046.0,101.9702,102.0179,101.5981,101.8653,136046.0
2022-07-07 09:50:00,106.8,106.81,106.56,106.8,88245.0,101.8843,101.8939,101.6554,101.8843,88245.0
2022-07-07 09:55:00,106.79,106.79,106.36,106.39,50172.0,101.8748,101.8748,101.4646,101.4932,50172.0
2022-07-07 10:00:00,106.39,106.42,105.87,106.01,73473.0,101.4932,101.5218,100.9971,101.1307,73473.0
2022-07-07 10:05:00,105.99,106.54,105.92,106.54,62250.0,101.1116,101.6363,101.0448,101.6363,62250.0
2022-07-07 10:10:00,106.53,106.69,106.09,106.29,54110.0,101.6268,101.7794,101.207,101.3978,54110.0
2022-07-07 10:15:00,106.3,106.68,106.3,106.59,139828.0,101.4074,101.7699,101.4074,101.684,139828.0
2022-07-07 10:20:00,106.58,106.58,106.1,106.45,105838.0,101.6745,101.6745,101.2166,101.5504,105838.0
2022-07-07 10:25:00,106.44,106.69,106.43,106.62,36681.0,101.5409,101.7794,101.5314,101.7126,36681.0
2022-07-07 10:30:00,106.65,106.72,106.18,106.3,61687.0,101.7412,101.808,101.2929,101.4074,61687.0
2022-07-07 10:35:00,106.29,106.49,106.2,106.48,42405.0,101.3978,101.5886,101.312,101.5791,42405.0
2022-07-07 10:40:00,106.49,106.5,106.14,106.15,43299.0,101.5886,101.5981,101.2547,101.2643,43299.0
2022-07-07 10:45:00,106.17,106.27,106.09,106.23,76944.0,101.2833,101.3787,101.207,101.3406,76944.0
2022-07-07 10:50:00,106.21,106.37,106.09,106.37,43196.0,101.3215,101.4741,101.207,101.4741,43196.0
2022-07-07 10:55:00,106.38,106.58,106.34,106.55,32256.0,101.4837,101.6745,101.4455,101.6458,32256.0
2022-07-07 11:00:00,106.6,106.62,106.34,106.46,34646.0,101.6935,101.7126,101.4455,101.56,34646.0
2022-07-07 11:05:00,106.45,106.75,106.43,106.7,38018.0,101.5504,101.8366,101.5314,101.7889,38018.0
2022-07-07 11:10:00,106.7,106.79,106.61,106.78,33127.0,101.7889,101.8748,101.7031,101.8653,33127.0
2022-07-07 11:15:00,106.79,107.04,106.7,106.71,73637.0,101.8748,102.1133,101.7889,101.7985,73637.0
2022-07-07 11:20:00,106.72,106.8,106.58,106.6,32755.0,101.808,101.8843,101.6745,101.6935,32755.0
2022-07-07 11:25:00,106.6,106.72,106.51,106.66,24093.0,101.6935,101.808,101.6077,101.7508,24093.0
2022-07-07 11:30:00,106.66,106.85,106.66,106.84,18937.0,101.7508,101.932,101.7508,101.9225,18937.0
2022-07-07 11:35:00,106.84,106.86,106.74,106.78,16672.0,101.9225,101.9416,101.8271,101.8653,16672.0
2022-07-07 11:40:00,106.78,106.93,106.77,106.91,22017.0,101.8653,102.0084,101.8557,101.9893,22017.0
2022-07-07 11:45:00,106.91,107.04,106.89,106.97,38777.0,101.9893,102.1133,101.9702,102.0465,38777.0
2022-07-07 11:50:00,106.98,107.08,106.85,106.94,32313.0,102.0561,102.1514,101.932,102.0179,32313.0
2022-07-07 11:55:00,106.91,106.98,106.85,106.98,13443.0,101.9893,102.0561,101.932,102.0561,13443.0
2022-07-07 12:00:00,106.97,107.02,106.93,106.96,14600.0,102.0465,102.0942,102.0084,102.037,14600.0
2022-07-07 12:05:00,106.95,106.96,106.79,106.83,15426.0,102.0274,102.037,101.8748,101.913,15426.0
2022-07-07 12:10:00,106.83,106.98,106.81,106.95,16132.0,101.913,102.0561,101.8939,102.0274,16132.0
2022-07-07 12:15:00,106.92,106.93,106.8,106.88,28318.0,101.9988,102.0084,101.8843,101.9607,28318.0
2022-07-07 12:20:00,106.9,106.9,106.74,106.86,17106.0,101.9797,101.9797,101.8271,101.9416,17106.0
2022-07-07 12:25:00,106.86,106.88,106.77,106.87,13248.0,101.9416,101.9607,101.8557,101.9511,13248.0
2022-07-07 12:30:00,106.89,106.95,106.8,106.93,30380.0,101.9702,102.0274,101.8843,102.0084,30380.0
2022-07-07 12:35:00,106.93,106.99,106.9,106.97,40727.0,102.0084,102.0656,101.9797,102.0465,40727.0
2022-07-07 12:40:00,106.98,107.09,106.94,106.97,60556.0,102.0561,102.161,102.0179,102.0465,60556.0
2022-07-07 12:45:00,106.99,107.05,106.92,106.95,33085.0,102.0656,102.1228,101.9988,102.0274,33085.0
2022-07-07 12:50:00,106.93,106.96,106.79,106.91,68379.0,102.0084,102.037,101.8748,101.9893,68379.0
2022-07-07 12:55:00,106.91,107.05,106.8,106.94,58643.0,101.9893,102.1228,101.8843,102.0179,58643.0
2022-07-07 13:00:00,106.95,107.03,106.92,106.99,30886.0,102.0274,102.1038,101.9988,102.0656,30886.0
2022-07-07 13:05:00,106.96,107.06,106.89,106.95,33167.0,102.037,102.1324,101.9702,102.0274,33167.0
2022-07-07 13:10:00,106.95,106.96,106.79,106.84,26426.0,102.0274,102.037,101.8748,101.9225,26426.0
2022-07-07 13:15:00,106.84,106.89,106.78,106.89,20893.0,101.9225,101.9702,101.8653,101.9702,20893.0
2022-07-07 13:20:00,106.89,106.92,106.82,106.92,29834.0,101.9702,101.9988,101.9034,101.9988,29834.0
2022-07-07 13:25:00,106.92,107.01,106.91,106.94,25022.0,101.9988,102.0847,101.9893,102.0179,25022.0
2022-07-07 13:30:00,106.94,107.08,106.91,107.03,21115.0,102.0179,102.1514,101.9893,102.1038,21115.0
2022-07-07 13:35:00,107.04,107.05,106.91,106.98,37799.0,102.1133,102.1228,101.9893,102.0561,37799.0
2022-07-07 13:40:00,106.99,107.04,106.94,107.02,15531.0,102.0656,102.1133,102.0179,102.0942,15531.0
2022-07-07 13:45:00,107.03,107.06,106.98,106.99,27454.0,102.1038,102.1324,102.0561,102.0656,27454.0
2022-07-07 13:50:00,106.99,107.04,106.95,107.04,24202.0,102.0656,102.1133,102.0274,102.1133,24202.0
2022-07-07 13:55:00,107.04,107.3,107.04,107.29,40262.0,102.1133,102.3613,102.1133,102.3518,40262.0
2022-07-07 14:00:00,107.3,107.38,107.21,107.25,47037.0,102.3613,102.4376,102.2755,102.3136,47037.0
2022-07-07 14:05:00,107.27,107.4,107.26,107.38,31635.0,102.3327,102.4567,102.3232,102.4376,31635.0
2022-07-07 14:10:00,107.39,107.42,107.37,107.4,26923.0,102.4472,102.4758,102.4281,102.4567,26923.0
2022-07-07 14:15:00,107.4,107.52,107.4,107.52,42208.0,102.4567,102.5712,102.4567,102.5712,42208.0
2022-07-07 14:20:00,107.51,107.65,107.51,107.64,56113.0,102.5617,102.6952,102.5617,102.6857,56113.0
2022-07-07 14:25:00,107.63,107.77,107.61,107.76,56844.0,102.6761,102.8097,102.6571,102.8002,56844.0
2022-07-07 14:30:00,107.75,107.79,107.7,107.74,44988.0,102.7906,102.8288,102.7429,102.7811,44988.0
2022-07-07 14:35:00,107.74,107.81,107.66,107.78,59511.0,102.7811,102.8478,102.7048,102.8192,59511.0
2022-07-07 14:40:00,107.77,107.77,107.59,107.67,54082.0,102.8097,102.8097,102.638,102.7143,54082.0
2022-07-07 14:45:00,107.64,107.67,107.55,107.64,34559.0,102.6857,102.7143,102.5998,102.6857,34559.0
2022-07-07 14:50:00,107.64,107.81,107.62,107.8,66861.0,102.6857,102.8478,102.6666,102.8383,66861.0
2022-07-07 14:55:00,107.8,108.08,107.8,107.97,113891.0,102.8383,103.1054,102.8383,103.0005,113891.0
2022-07-07 15:00:00,107.98,108.0,107.79,107.84,48163.0,103.01,103.0291,102.8288,102.8765,48163.0
2022-07-07 15:05:00,107.85,107.99,107.85,107.94,76489.0,102.886,103.0196,102.886,102.9719,76489.0
2022-07-07 15:10:00,107.94,108.03,107.88,108.02,79640.0,102.9719,103.0577,102.9146,103.0482,79640.0
2022-07-07 15:15:00,108.02,108.06,107.95,108.01,129748.0,103.0482,103.0863,102.9814,103.0386,129748.0
2022-07-07 15:20:00,108.0,108.07,107.82,107.82,60379.0,103.0291,103.0959,102.8574,102.8574,60379.0
2022-07-07 15:25:00,107.82,107.83,107.71,107.72,68530.0,102.8574,102.8669,102.7525,102.762,68530.0
2022-07-07 15:30:00,107.71,107.9,107.71,107.8,77196.0,102.7525,102.9337,102.7525,102.8383,77196.0
2022-07-07 15:35:00,107.81,107.95,107.73,107.75,84857.0,102.8478,102.9814,102.7715,102.7906,84857.0
2022-07-07 15:40:00,107.75,107.92,107.73,107.85,73732.0,102.7906,102.9528,102.7715,102.886,73732.0
2022-07-07 15:45:00,107.84,107.96,107.81,107.93,110906.0,102.8765,102.9909,102.8478,102.9623,110906.0
2022-07-07 15:50:00,107.96,108.09,107.9,108.07,206624.0,102.9909,103.115,102.9337,103.0959,206624.0
2022-07-07 15:55:00,108.08,108.28,108.0,108.11,447796.0,103.1054,103.2962,103.0291,103.134,447796.0
2022-07-08 09:30:00,106.58,107.6,106.58,107.6,202574.0,101.6745,102.6475,101.6745,102.6475,202574.0
2022-07-08 09:35:00,107.53,107.63,107.13,107.63,101493.0,102.5807,102.6761,102.1991,102.6761,101493.0
2022-07-08 09:40:00,107.62,107.97,107.42,107.48,38875.0,102.6666,103.0005,102.4758,102.533,38875.0
2022-07-08 09:45:00,107.52,107.66,106.87,106.9,38408.0,102.5712,102.7048,101.9511,101.9797,38408.0
2022-07-08 09:50:00,106.87,106.98,106.66,106.87,60500.0,101.9511,102.0561,101.7508,101.9511,60500.0
2022-07-08 09:55:00,106.88,107.07,106.73,106.84,184496.0,101.9607,102.1419,101.8176,101.9225,184496.0
2022-07-08 10:00:00,106.83,106.84,106.51,106.64,43125.0,101.913,101.9225,101.6077,101.7317,43125.0
2022-07-08 10:05:00,106.62,106.8,106.52,106.7,50876.0,101.7126,101.8843,101.6172,101.7889,50876.0
2022-07-08 10:10:00,106.69,107.18,106.58,107.18,27489.0,101.7794,102.2468,101.6745,102.2468,27489.0
2022-07-08 10:15:00,107.17,107.27,107.02,107.06,25585.0,102.2373,102.3327,102.0942,102.1324,25585.0
2022-07-08 10:20:00,107.05,107.22,106.89,107.14,26799.0,102.1228,102.285,101.9702,102.2087,26799.0
2022-07-08 10:25:00,107.19,107.69,107.13,107.45,34539.0,102.2564,102.7334,102.1991,102.5044,34539.0
2022-07-08 10:30:00,107.44,107.72,107.43,107.67,38423.0,102.4949,102.762,102.4853,102.7143,38423.0
2022-07-08 10:35:00,107.69,107.93,107.65,107.89,32837.0,102.7334,102.9623,102.6952,102.9242,32837.0
2022-07-08 10:40:00,107.9,108.11,107.76,107.98,30260.0,102.9337,103.134,102.8002,103.01,30260.0
2022-07-08 10:45:00,107.98,108.03,107.82,107.83,19351.0,103.01,103.0577,102.8574,102.8669,19351.0
2022-07-08 10:50:00,107.81,107.81,107.49,107.51,37389.0,102.8478,102.8478,102.5426,102.5617,37389.0
2022-07-08 10:55:00,107.56,107.97,107.55,107.88,23076.0,102.6094,103.0005,102.5998,102.9146,23076.0
2022-07-08 11:00:00,107.92,107.99,107.74,107.97,23798.0,102.9528,103.0196,102.7811,103.0005,23798.0
2022-07-08 11:05:00,107.96,108.16,107.92,108.13,37757.0,102.9909,103.1817,102.9528,103.1531,37757.0
2022-07-08 11:10:00,108.12,108.24,107.97,108.02,65958.0,103.1436,103.2581,103.0005,103.0482,65958.0
2022-07-08 11:15:00,108.03,108.05,107.92,107.95,44696.0,103.0577,103.0768,102.9528,102.9814,44696.0
2022-07-08 11:20:00,107.95,108.03,107.89,107.98,60930.0,102.9814,103.0577,102.9242,103.01,60930.0
2022-07-08 11:25:00,107.99,108.19,107.98,108.19,27871.0,103.0196,103.2104,103.01,103.2104,27871.0
2022-07-08 11:30:00,108.17,108.19,107.99,108.15,63534.0,103.1913,103.2104,103.0196,103.1722,63534.0
2022-07-08 11:35:00,108.13,108.13,107.88,108.0,28120.0,103.1531,103.1531,102.9146,103.0291,28120.0
2022-07-08 11:40:00,108.0,108.14,107.91,108.13,43232.0,103.0291,103.1627,102.9432,103.1531,43232.0
2022-07-08 11:45:00,108.14,108.16,107.87,107.92,39179.0,103.1627,103.1817,102.9051,102.9528,39179.0
2022-07-08 11:50:00,107.92,108.15,107.84,108.04,52617.0,102.9528,103.1722,102.8765,103.0673,52617.0
2022-07-08 11:55:00,108.06,108.09,107.96,108.03,15582.0,103.0863,103.115,102.9909,103.0577,15582.0
2022-07-08 12:00:00,108.05,108.08,107.94,108.0,28685.0,103.0768,103.1054,102.9719,103.0291,28685.0
2022-07-08 12:05:00,107.99,108.01,107.87,107.9,44823.0,103.0196,103.0386,102.9051,102.9337,44823.0
2022-07-08 12:10:00,107.91,108.01,107.83,107.87,34662.0,102.9432,103.0386,102.8669,102.9051,34662.0
2022-07-08 12:15:00,107.86,108.07,107.82,108.07,54187.0,102.8955,103.0959,102.8574,103.0959,54187.0
2022-07-08 12:20:00,108.06,108.08,107.83,107.88,59003.0,103.0863,103.1054,102.8669,102.9146,59003.0
2022-07-08 12:25:00,107.89,107.91,107.43,107.45,123211.0,102.9242,102.9432,102.4853,102.5044,123211.0
2022-07-08 12:30:00,107.43,107.44,107.18,107.32,52375.0,102.4853,102.4949,102.2468,102.3804,52375.0
2022-07-08 12:35:00,107.32,107.42,107.18,107.21,50862.0,102.3804,102.4758,102.2468,102.2755,50862.0
2022-07-08 12:40:00,107.16,107.27,107.11,107.27,20185.0,102.2278,102.3327,102.1801,102.3327,20185.0
2022-07-08 12:45:00,107.22,107.46,107.09,107.45,51307.0,102.285,102.514,102.161,102.5044,51307.0
2022-07-08 12:50:00,107.45,107.49,107.25,107.42,63488.0,102.5044,102.5426,102.3136,102.4758,63488.0
2022-07-08 12:55:00,107.43,107.62,107.43,107.5,154966.0,102.4853,102.6666,102.4853,102.5521,154966.0
2022-07-08 13:00:00,107.48,107.58,107.2,107.3,47045.0,102.533,102.6284,102.2659,102.3613,47045.0
2022-07-08 13:05:00,107.38,107.65,107.36,107.62,23676.0,102.4376,102.6952,102.4186,102.6666,23676.0
2022-07-08 13:10:00,107.61,107.81,107.58,107.71,105323.0,102.6571,102.8478,102.6284,102.7525,105323.0
2022-07-08 13:15:00,107.72,107.77,107.62,107.7,105588.0,102.762,102.8097,102.6666,102.7429,105588.0
2022-07-08 13:20:00,107.7,107.75,107.64,107.75,100579.0,102.7429,102.7906,102.6857,102.7906,100579.0
2022-07-08 13:25:00,107.75,108.01,107.74,108.0,57928.0,102.7906,103.0386,102.7811,103.0291,57928.0
2022-07-08 13:30:00,108.01,108.01,107.8,107.83,46483.0,103.0386,103.0386,102.8383,102.8669,46483.0
2022-07-08 13:35:00,107.83,107.85,107.72,107.79,28406.0,102.8669,102.886,102.762,102.8288,28406.0
2022-07-08 13:40:00,107.77,107.88,107.74,107.79,27728.0,102.8097,102.9146,102.7811,102.8288,27728.0
2022-07-08 13:45:00,107.79,107.95,107.77,107.94,19814.0,102.8288,102.9814,102.8097,102.9719,19814.0
2022-07-08 13:50:00,107.93,108.02,107.88,107.99,18781.0,102.9623,103.0482,102.9146,103.0196,18781.0
2022-07-08 13:55:00,107.99,108.0,107.81,107.92,28118.0,103.0196,103.0291,102.8478,102.9528,28118.0
2022-07-08 14:00:00,107.92,107.97,107.79,107.95,25721.0,102.9528,103.0005,102.8288,102.9814,25721.0
2022-07-08 14:05:00,107.95,108.15,107.94,108.11,46769.0,102.9814,103.1722,102.9719,103.134,46769.0
2022-07-08 14:10:00,108.09,108.12,108.06,108.09,21701.0,103.115,103.1436,103.0863,103.115,21701.0
2022-07-08 14:15:00,108.11,108.18,108.06,108.18,22046.0,103.134,103.2008,103.0863,103.2008,22046.0
2022-07-08 14:20:00,108.18,108.32,108.17,108.22,31059.0,103.2008,103.3344,103.1913,103.239,31059.0
2022-07-08 14:25:00,108.23,108.39,108.2,108.32,22963.0,103.2485,103.4012,103.2199,103.3344,22963.0
2022-07-08 14:30:00,108.34,108.4,108.31,108.4,11419.0,103.3535,103.4107,103.3248,103.4107,11419.0
2022-07-08 14:35:00,108.4,108.57,108.36,108.52,20101.0,103.4107,103.5729,103.3725,103.5252,20101.0
2022-07-08 14:40:00,108.53,108.61,108.44,108.59,22017.0,103.5347,103.611,103.4489,103.5919,22017.0
2022-07-08 14:45:00,108.61,108.62,108.38,108.4,43652.0,103.611,103.6206,103.3916,103.4107,43652.0
2022-07-08 14:50:00,108.39,108.46,108.3,108.31,32213.0,103.4012,103.4679,103.3153,103.3248,32213.0
2022-07-08 14:55:00,108.31,108.43,108.25,108.36,14012.0,103.3248,103.4393,103.2676,103.3725,14012.0
2022-07-08 15:00:00,108.38,108.42,108.24,108.4,15989.0,103.3916,103.4298,103.2581,103.4107,15989.0
2022-07-08 15:05:00,108.39,108.41,108.18,108.18,17043.0,103.4012,103.4202,103.2008,103.2008,17043.0
2022-07-08 15:10:00,108.19,108.34,108.16,108.28,20735.0,103.2104,103.3535,103.1817,103.2962,20735.0
2022-07-08 15:15:00,108.26,108.29,108.19,108.23,42180.0,103.2771,103.3058,103.2104,103.2485,42180.0
2022-07-08 15:20:00,108.21,108.32,108.2,108.28,48882.0,103.2294,103.3344,103.2199,103.2962,48882.0
2022-07-08 15:25:00,108.28,108.29,108.11,108.11,34811.0,103.2962,103.3058,103.134,103.134,34811.0
2022-07-08 15:30:00,108.11,108.18,107.92,107.99,36812.0,103.134,103.2008,102.9528,103.0196,36812.0
2022-07-08 15:35:00,108.01,108.12,107.92,107.97,38099.0,103.0386,103.1436,102.9528,103.0005,38099.0
2022-07-08 15:40:00,107.98,108.26,107.96,108.21,47914.0,103.01,103.2771,102.9909,103.2294,47914.0
2022-07-08 15:45:00,108.2,108.21,107.94,107.96,55274.0,103.2199,103.2294,102.9719,102.9909,55274.0
2022-07-08 15:50:00,107.94,108.07,107.83,108.05,84480.0,102.9719,103.0959,102.8669,103.0768,84480.0
2022-07-08 15:55:00,108.04,108.19,107.89,107.93,223051.0,103.0673,103.2104,102.9242,102.9623,223051.0
2022-07-11 09:30:00,106.6,107.09,106.54,106.91,159513.0,101.6935,102.161,101.6363,101.9893,159513.0
2022-07-11 09:35:00,106.9,106.96,106.26,106.47,70255.0,101.9797,102.037,101.3692,101.5695,70255.0
2022-07-11 09:40:00,106.53,106.58,105.69,105.71,126286.0,101.6268,101.6745,100.8254,100.8445,126286.0
2022-07-11 09:45:00,105.63,105.97,105.57,105.87,50902.0,100.7682,101.0925,100.7109,100.9971,50902.0
2022-07-11 09:50:00,105.9,105.93,105.27,105.69,68815.0,101.0258,101.0544,100.4248,100.8254,68815.0
2022-07-11 09:55:00,105.66,105.91,105.46,105.61,74061.0,100.7968,101.0353,100.606,100.7491,74061.0
2022-07-11 10:00:00,105.58,105.8,105.44,105.69,58603.0,100.7205,100.9304,100.5869,100.8254,58603.0
2022-07-11 10:05:00,105.72,106.2,105.72,106.04,61658.0,100.854,101.312,100.854,101.1593,61658.0
2022-07-11 10:10:00,106.01,106.54,106.0,106.45,41927.0,101.1307,101.6363,101.1212,101.5504,41927.0
2022-07-11 10:15:00,106.42,106.58,106.23,106.24,35318.0,101.5218,101.6745,101.3406,101.3501,35318.0
2022-07-11 10:20:00,106.26,106.29,105.73,105.84,22693.0,101.3692,101.3978,100.8636,100.9685,22693.0
2022-07-11 10:25:00,105.81,106.05,105.79,105.99,19228.0,100.9399,101.1689,100.9208,101.1116,19228.0
2022-07-11 10:30:00,105.97,106.1,105.92,105.99,47953.0,101.0925,101.2166,101.0448,101.1116,47953.0
2022-07-11 10:35:00,105.99,106.36,105.88,106.29,33033.0,101.1116,101.4646,101.0067,101.3978,33033.0
2022-07-11 10:40:00,106.32,106.53,106.29,106.36,24092.0,101.4264,101.6268,101.3978,101.4646,24092.0
2022-07-11 10:45:00,106.39,106.39,106.13,106.21,14108.0,101.4932,101.4932,101.2452,101.3215,14108.0
2022-07-11 10:50:00,106.2,106.44,106.12,106.44,28851.0,101.312,101.5409,101.2356,101.5409,28851.0
2022-07-11 10:55:00,106.44,106.45,105.97,105.98,28228.0,101.5409,101.5504,101.0925,101.1021,28228.0
2022-07-11 11:00:00,105.97,106.2,105.96,106.15,19286.0,101.0925,101.312,101.083,101.2643,19286.0
2022-07-11 11:05:00,106.15,106.44,106.1,106.37,21047.0,101.2643,101.5409,101.2166,101.4741,21047.0
2022-07-11 11:10:00,106.38,106.44,106.24,106.34,19764.0,101.4837,101.5409,101.3501,101.4455,19764.0
2022-07-11 11:15:00,106.34,106.42,106.15,106.17,24784.0,101.4455,101.5218,101.2643,101.2833,24784.0
2022-07-11 11:20:00,106.22,106.3,106.06,106.11,14302.0,101.331,101.4074,101.1784,101.2261,14302.0
2022-07-11 11:25:00,106.12,106.25,106.12,106.18,16495.0,101.2356,101.3597,101.2356,101.2929,16495.0
2022-07-11 11:30:00,106.19,106.36,106.01,106.01,23690.0,101.3024,101.4646,101.1307,101.1307,23690.0
2022-07-11 11:35:00,105.98,106.27,105.98,106.13,17232.0,101.1021,101.3787,101.1021,101.2452,17232.0
2022-07-11 11:40:00,106.09,106.15,105.74,105.93,71302.0,101.207,101.2643,100.8731,101.0544,71302.0
2022-07-11 11:45:00,105.93,105.94,105.74,105.76,19396.0,101.0544,101.0639,100.8731,100.8922,19396.0
2022-07-11 11:50:00,105.77,105.77,105.54,105.57,22464.0,100.9017,100.9017,100.6823,100.7109,22464.0
2022-07-11 11:55:00,105.57,105.69,105.55,105.6,19360.0,100.7109,100.8254,100.6919,100.7396,19360.0
2022-07-11 12:00:00,105.61,105.69,105.49,105.54,30027.0,100.7491,100.8254,100.6346,100.6823,30027.0
2022-07-11 12:05:00,105.55,105.62,105.49,105.62,18155.0,100.6919,100.7586,100.6346,100.7586,18155.0
2022-07-11 12:10:00,105.61,105.73,105.59,105.63,19939.0,100.7491,100.8636,100.73,100.7682,19939.0
2022-07-11 12:15:00,105.64,105.69,105.6,105.61,17193.0,100.7777,100.8254,100.7396,100.7491,17193.0
2022-07-11 12:20:00,105.6,105.6,105.36,105.42,23402.0,100.7396,100.7396,100.5106,100.5679,23402.0
2022-07-11 12:25:00,105.4,105.64,105.34,105.62,25471.0,100.5488,100.7777,100.4915,100.7586,25471.0
2022-07-11 12:30:00,105.62,105.74,105.57,105.61,60070.0,100.7586,100.8731,100.7109,100.7491,60070.0
2022-07-11 12:35:00,105.61,105.92,105.61,105.89,35105.0,100.7491,101.0448,100.7491,101.0162,35105.0
2022-07-11 12:40:00,105.9,105.92,105.65,105.8,32710.0,101.0258,101.0448,100.7873,100.9304,32710.0
2022-07-11 12:45:00,105.78,105.82,105.58,105.59,29543.0,100.9113,100.9494,100.7205,100.73,29543.0
2022-07-11 12:50:00,105.6,105.67,105.51,105.58,19159.0,100.7396,100.8063,100.6537,100.7205,19159.0
2022-07-11 12:55:00,105.59,105.84,105.58,105.73,13773.0,100.73,100.9685,100.7205,100.8636,13773.0
2022-07-11 13:00:00,105.72,106.03,105.69,105.98,26794.0,100.854,101.1498,100.8254,101.1021,26794.0
2022-07-11 13:05:00,105.98,106.16,105.93,106.15,17106.0,101.1021,101.2738,101.0544,101.2643,17106.0
2022-07-11 13:10:00,106.14,106.16,106.04,106.12,49406.0,101.2547,101.2738,101.1593,101.2356,49406.0
2022-07-11 13:15:00,106.11,106.11,106.02,106.04,18305.0,101.2261,101.2261,101.1402,101.1593,18305.0
2022-07-11 13:20:00,106.03,106.16,106.02,106.15,26347.0,101.1498,101.2738,101.1402,101.2643,26347.0
2022-07-11 13:25:00,106.12,106.21,106.06,106.18,10879.0,101.2356,101.3215,101.1784,101.2929,10879.0
2022-07-11 13:30:00,106.19,106.3,106.17,106.17,21385.0,101.3024,101.4074,101.2833,101.2833,21385.0
2022-07-11 13:35:00,106.18,106.3,106.18,106.3,16447.0,101.2929,101.4074,101.2929,101.4074,16447.0
2022-07-11 13:40:00,106.27,106.34,106.21,106.21,29760.0,101.3787,101.4455,101.3215,101.3215,29760.0
2022-07-11 13:45:00,106.23,106.27,106.14,106.15,16443.0,101.3406,101.3787,101.2547,101.2643,16443.0
2022-07-11 13:50:00,106.15,106.24,106.13,106.2,17051.0,101.2643,101.3501,101.2452,101.312,17051.0
2022-07-11 13:55:00,106.19,106.21,106.12,106.14,20474.0,101.3024,101.3215,101.2356,101.2547,20474.0
2022-07-11 14:00:00,106.14,106.14,105.9,105.96,13073.0,101.2547,101.2547,101.0258,101.083,13073.0
2022-07-11 14:05:00,105.96,106.04,105.84,105.85,17067.0,101.083,101.1593,100.9685,100.9781,17067.0
2022-07-11 14:10:00,105.84,105.89,105.74,105.79,21195.0,100.9685,101.0162,100.8731,100.9208,21195.0
2022-07-11 14:15:00,105.78,105.91,105.72,105.83,26939.0,100.9113,101.0353,100.854,100.959,26939.0
2022-07-11 14:20:00,105.82,105.85,105.73,105.77,23550.0,100.9494,100.9781,100.8636,100.9017,23550.0
2022-07-11 14:25:00,105.74,105.82,105.72,105.76,22178.0,100.8731,100.9494,100.854,100.8922,22178.0
2022-07-11 14:30:00,105.76,105.76,105.57,105.59,19411.0,100.8922,100.8922,100.7109,100.73,19411.0
2022-07-11 14:35:00,105.57,105.66,105.56,105.57,14138.0,100.7109,100.7968,100.7014,100.7109,14138.0
2022-07-11 14:40:00,105.57,105.69,105.54,105.66,26313.0,100.7109,100.8254,100.6823,100.7968,26313.0
2022-07-11 14:45:00,105.67,105.67,105.52,105.53,22607.0,100.8063,100.8063,100.6633,100.6728,22607.0
2022-07-11 14:50:00,105.52,105.52,105.38,105.47,33752.0,100.6633,100.6633,100.5297,100.6156,33752.0
2022-07-11 14:55:00,105.46,105.51,105.33,105.33,24626.0,100.606,100.6537,100.482,100.482,24626.0
2022-07-11 15:00:00,105.32,105.41,105.27,105.31,48578.0,100.4725,100.5583,100.4248,100.4629,48578.0
2022-07-11 15:05:00,105.32,105.39,105.3,105.3,27626.0,100.4725,100.5392,100.4534,100.4534,27626.0
2022-07-11 15:10:00,105.27,105.36,105.12,105.22,34643.0,100.4248,100.5106,100.2817,100.3771,34643.0
2022-07-11 15:15:00,105.21,105.27,105.12,105.23,29489.0,100.3675,100.4248,100.2817,100.3866,29489.0
2022-07-11 15:20:00,105.22,105.3,105.17,105.24,25268.0,100.3771,100.4534,100.3294,100.3961,25268.0
2022-07-11 15:25:00,105.22,105.29,105.17,105.23,37179.0,100.3771,100.4438,100.3294,100.3866,37179.0
2022-07-11 15:30:00,105.2,105.38,105.19,105.29,45628.0,100.358,100.5297,100.3484,100.4438,45628.0
2022-07-11 15:35:00,105.29,105.32,105.13,105.18,51086.0,100.4438,100.4725,100.2912,100.3389,51086.0
2022-07-11 15:40:00,105.18,105.32,105.03,105.05,60009.0,100.3389,100.4725,100.1958,100.2149,60009.0
2022-07-11 15:45:00,105.05,105.11,104.94,105.02,89739.0,100.2149,100.2721,100.1099,100.1863,89739.0
2022-07-11 15:50:00,105.04,105.07,104.87,104.93,126087.0,100.2053,100.234,100.0432,100.1004,126087.0
2022-07-11 15:55:00,104.91,105.14,104.91,105.13,208226.0,100.0813,100.3007,100.0813,100.2912,208226.0
2022-07-12 09:30:00,105.01,105.55,104.68,105.0,100401.0,100.1767,100.6919,99.8619,100.1672,100401.0
2022-07-12 09:35:00,105.0,105.86,104.97,105.68,67995.0,100.1672,100.9876,100.1386,100.8159,67995.0
2022-07-12 09:40:00,105.7,105.83,105.39,105.39,49125.0,100.835,100.959,100.5392,100.5392,49125.0
2022-07-12 09:45:00,105.4,105.52,104.73,104.9,50459.0,100.5488,100.6633,99.9096,100.0718,50459.0
2022-07-12 09:50:00,104.89,105.27,104.82,105.06,27225.0,100.0622,100.4248,99.9955,100.2244,27225.0
2022-07-12 09:55:00,105.08,105.08,104.25,104.32,50920.0,100.2435,100.2435,99.4517,99.5185,50920.0
2022-07-12 10:00:00,104.32,104.32,103.88,104.07,81542.0,99.5185,99.5185,99.0987,99.28,81542.0
2022-07-12 10:05:00,104.06,104.29,104.01,104.24,30888.0,99.2705,99.4899,99.2228,99.4422,30888.0
2022-07-12 10:10:00,104.27,104.71,104.18,104.46,44926.0,99.4708,99.8905,99.3849,99.652,44926.0
2022-07-12 10:15:00,104.47,104.67,104.33,104.66,30681.0,99.6616,99.8524,99.528,99.8428,30681.0
2022-07-12 10:20:00,104.65,104.78,104.42,104.58,27143.0,99.8333,99.9573,99.6139,99.7665,27143.0
2022-07-12 10:25:00,104.57,104.8,104.29,104.33,43097.0,99.757,99.9764,99.4899,99.528,43097.0
2022-07-12 10:30:00,104.38,104.88,104.37,104.84,27223.0,99.5757,100.0527,99.5662,100.0145,27223.0
2022-07-12 10:35:00,104.82,104.89,104.55,104.57,22919.0,99.9955,100.0622,99.7379,99.757,22919.0
2022-07-12 10:40:00,104.56,104.66,104.25,104.43,25056.0,99.7474,99.8428,99.4517,99.6234,25056.0
2022-07-12 10:45:00,104.42,104.5,104.26,104.38,20680.0,99.6139,99.6902,99.4612,99.5757,20680.0
2022-07-12 10:50:00,104.38,104.53,104.23,104.5,36336.0,99.5757,99.7188,99.4326,99.6902,36336.0
2022-07-12 10:55:00,104.48,104.65,104.42,104.54,181403.0,99.6711,99.8333,99.6139,99.7284,181403.0
2022-07-12 11:00:00,104.54,104.73,104.39,104.45,67130.0,99.7284,99.9096,99.5853,99.6425,67130.0
2022-07-12 11:05:00,104.41,104.56,104.29,104.54,478970.0,99.6043,99.7474,99.4899,99.7284,478970.0
2022-07-12 11:10:00,104.53,104.91,104.53,104.75,47970.0,99.7188,100.0813,99.7188,99.9287,47970.0
2022-07-12 11:15:00,104.76,104.76,104.32,104.4,39044.0,99.9382,99.9382,99.5185,99.5948,39044.0
2022-07-12 11:20:00,104.4,104.71,104.39,104.68,48507.0,99.5948,99.8905,99.5853,99.8619,48507.0
2022-07-12 11:25:00,104.68,104.76,104.64,104.75,81705.0,99.8619,99.9382,99.8238,99.9287,81705.0
2022-07-12 11:30:00,104.75,104.87,104.71,104.84,97372.0,99.9287,100.0432,99.8905,100.0145,97372.0
2022-07-12 11:35:00,104.88,104.88,104.55,104.65,40537.0,100.0527,100.0527,99.7379,99.8333,40537.0
2022-07-12 11:40:00,104.64,104.66,104.43,104.52,35070.0,99.8238,99.8428,99.6234,99.7093,35070.0
2022-07-12 11:45:00,104.52,104.58,104.45,104.51,30275.0,99.7093,99.7665,99.6425,99.6997,30275.0
2022-07-12 11:50:00,104.52,104.55,104.38,104.4,32815.0,99.7093,99.7379,99.5757,99.5948,32815.0
2022-07-12 11:55:00,104.36,104.5,104.33,104.5,30793.0,99.5566,99.6902,99.528,99.6902,30793.0
2022-07-12 12:00:00,104.49,104.63,104.49,104.61,22445.0,99.6807,99.8142,99.6807,99.7951,22445.0
2022-07-12 12:05:00,104.61,104.8,104.57,104.57,22456.0,99.7951,99.9764,99.757,99.757,22456.0
2022-07-12 12:10:00,104.57,104.68,104.48,104.67,21175.0,99.757,99.8619,99.6711,99.8524,21175.0
2022-07-12 12:15:00,104.68,104.84,104.65,104.81,54654.0,99.8619,100.0145,99.8333,99.9859,54654.0
2022-07-12 12:20:00,104.8,104.93,104.77,104.87,26791.0,99.9764,100.1004,99.9478,100.0432,26791.0
2022-07-12 12:25:00,104.86,105.0,104.86,104.96,21674.0,100.0336,100.1672,100.0336,100.129,21674.0
2022-07-12 12:30:00,104.96,105.04,104.89,105.04,31789.0,100.129,100.2053,100.0622,100.2053,31789.0
2022-07-12 12:35:00,105.03,105.1,104.96,105.05,21834.0,100.1958,100.2626,100.129,100.2149,21834.0
2022-07-12 12:40:00,105.04,105.08,104.95,104.97,26706.0,100.2053,100.2435,100.1195,100.1386,26706.0
2022-07-12 12:45:00,104.97,105.07,104.9,104.93,22473.0,100.1386,100.234,100.0718,100.1004,22473.0
2022-07-12 12:50:00,104.92,104.93,104.68,104.73,14221.0,100.0909,100.1004,99.8619,99.9096,14221.0
2022-07-12 12:55:00,104.74,104.86,104.73,104.8,16043.0,99.9192,100.0336,99.9096,99.9764,16043.0
2022-07-12 13:00:00,104.81,104.98,104.66,104.75,26334.0,99.9859,100.1481,99.8428,99.9287,26334.0
2022-07-12 13:05:00,104.81,104.81,104.56,104.65,20560.0,99.9859,99.9859,99.7474,99.8333,20560.0
2022-07-12 13:10:00,104.6,104.71,104.58,104.7,21363.0,99.7856,99.8905,99.7665,99.881,21363.0
2022-07-12 13:15:00,104.68,104.74,104.58,104.58,18054.0,99.8619,99.9192,99.7665,99.7665,18054.0
2022-07-12 13:20:00,104.53,104.57,104.42,104.44,29622.0,99.7188,99.757,99.6139,99.633,29622.0
2022-07-12 13:25:00,104.43,104.5,104.35,104.41,38308.0,99.6234,99.6902,99.5471,99.6043,38308.0
2022-07-12 13:30:00,104.43,104.45,104.37,104.38,17274.0,99.6234,99.6425,99.5662,99.5757,17274.0
2022-07-12 13:35:00,104.38,104.39,104.29,104.33,22381.0,99.5757,99.5853,99.4899,99.528,22381.0
2022-07-12 13:40:00,104.32,104.43,104.23,104.28,21790.0,99.5185,99.6234,99.4326,99.4803,21790.0
2022-07-12 13:45:00,104.28,104.35,104.18,104.33,19998.0,99.4803,99.5471,99.3849,99.528,19998.0
2022-07-12 13:50:00,104.33,104.46,104.28,104.46,17602.0,99.528,99.652,99.4803,99.652,17602.0
2022-07-12 13:55:00,104.46,104.5,104.39,104.4,24670.0,99.652,99.6902,99.5853,99.5948,24670.0
2022-07-12 14:00:00,104.4,104.4,104.19,104.19,20403.0,99.5948,99.5948,99.3945,99.3945,20403.0
2022-07-12 14:05:00,104.18,104.23,104.13,104.17,25376.0,99.3849,99.4326,99.3372,99.3754,25376.0
2022-07-12 14:10:00,104.18,104.29,104.16,104.23,16470.0,99.3849,99.4899,99.3658,99.4326,16470.0
2022-07-12 14:15:00,104.22,104.29,104.16,104.23,20287.0,99.4231,99.4899,99.3658,99.4326,20287.0
2022-07-12 14:20:00,104.22,104.25,104.13,104.18,19919.0,99.4231,99.4517,99.3372,99.3849,19919.0
2022-07-12 14:25:00,104.18,104.23,104.13,104.2,31602.0,99.3849,99.4326,99.3372,99.404,31602.0
2022-07-12 14:30:00,104.2,104.26,104.01,104.06,46017.0,99.404,99.4612,99.2228,99.2705,46017.0
2022-07-12 14:35:00,104.06,104.18,104.06,104.14,21073.0,99.2705,99.3849,99.2705,99.3468,21073.0
2022-07-12 14:40:00,104.12,104.12,104.03,104.09,21196.0,99.3277,99.3277,99.2418,99.2991,21196.0
2022-07-12 14:45:00,104.08,104.13,103.98,104.02,76238.0,99.2895,99.3372,99.1941,99.2323,76238.0
2022-07-12 14:50:00,104.03,104.07,103.98,103.99,36681.0,99.2418,99.28,99.1941,99.2037,36681.0
2022-07-12 14:55:00,103.98,103.98,103.71,103.77,35708.0,99.1941,99.1941,98.9366,98.9938,35708.0
2022-07-12 15:00:00,103.74,103.75,103.53,103.56,60349.0,98.9652,98.9747,98.7648,98.7935,60349.0
2022-07-12 15:05:00,103.54,103.71,103.48,103.51,65458.0,98.7744,98.9366,98.7171,98.7458,65458.0
2022-07-12 15:10:00,103.52,103.66,103.39,103.65,35165.0,98.7553,98.8889,98.6313,98.8793,35165.0
2022-07-12 15:15:00,103.66,103.73,103.54,103.66,43542.0,98.8889,98.9556,98.7744,98.8889,43542.0
2022-07-12 15:20:00,103.6,103.67,103.42,103.49,65443.0,98.8316,98.8984,98.6599,98.7267,65443.0
2022-07-12 15:25:00,103.48,103.56,103.39,103.47,55475.0,98.7171,98.7935,98.6313,98.7076,55475.0
2022-07-12 15:30:00,103.44,103.56,103.26,103.29,86344.0,98.679,98.7935,98.5073,98.5359,86344.0
2022-07-12 15:35:00,103.29,103.32,103.15,103.29,104372.0,98.5359,98.5645,98.4023,98.5359,104372.0
2022-07-12 15:40:00,103.3,103.51,103.24,103.49,80156.0,98.5454,98.7458,98.4882,98.7267,80156.0
2022-07-12 15:45:00,103.48,103.55,103.38,103.41,107096.0,98.7171,98.7839,98.6217,98.6504,107096.0
2022-07-12 15:50:00,103.39,103.82,103.36,103.81,97804.0,98.6313,99.0415,98.6027,99.032,97804.0
2022-07-12 15:55:00,103.8,103.9,103.68,103.81,204828.0,99.0224,99.1178,98.9079,99.032,204828.0
2022-07-13 09:30:00,101.94,102.38,101.56,102.27,163157.0,97.248,97.6678,96.8855,97.5628,163157.0
2022-07-13 09:35:00,102.27,102.77,102.09,102.73,68652.0,97.5628,98.0398,97.3911,98.0017,68652.0
2022-07-13 09:40:00,102.74,103.01,102.41,102.55,68056.0,98.0112,98.2688,97.6964,97.83,68056.0
2022-07-13 09:45:00,102.59,103.2,102.1,103.11,40174.0,97.8681,98.45,97.4007,98.3642,40174.0
2022-07-13 09:50:00,103.15,103.19,102.8,103.0,44339.0,98.4023,98.4405,98.0684,98.2592,44339.0
2022-07-13 09:55:00,103.1,103.43,102.7,103.3,49132.0,98.3546,98.6694,97.973,98.5454,49132.0
2022-07-13 10:00:00,103.32,103.69,102.96,103.54,69880.0,98.5645,98.9175,98.2211,98.7744,69880.0
2022-07-13 10:05:00,103.51,103.63,103.09,103.2,37226.0,98.7458,98.8602,98.3451,98.45,37226.0
2022-07-13 10:10:00,103.22,103.59,103.22,103.46,32282.0,98.4691,98.8221,98.4691,98.6981,32282.0
2022-07-13 10:15:00,103.49,103.55,102.84,102.89,43196.0,98.7267,98.7839,98.1066,98.1543,43196.0
2022-07-13 10:20:00,102.89,103.1,102.83,102.94,33763.0,98.1543,98.3546,98.0971,98.202,33763.0
2022-07-13 10:25:00,102.94,103.4,102.92,103.34,28964.0,98.202,98.6408,98.1829,98.5836,28964.0
2022-07-13 10:30:00,103.31,103.88,103.24,103.71,39593.0,98.555,99.0987,98.4882,98.9366,39593.0
2022-07-13 10:35:00,103.72,104.04,103.7,104.01,47223.0,98.9461,99.2514,98.927,99.2228,47223.0
2022-07-13 10:40:00,104.03,104.6,103.97,104.6,79191.0,99.2418,99.7856,99.1846,99.7856,79191.0
2022-07-13 10:45:00,104.59,104.71,104.41,104.54,48133.0,99.7761,99.8905,99.6043,99.7284,48133.0
2022-07-13 10:50:00,104.56,104.73,104.37,104.41,36672.0,99.7474,99.9096,99.5662,99.6043,36672.0
2022-07-13 10:55:00,104.38,104.66,104.3,104.56,41088.0,99.5757,99.8428,99.4994,99.7474,41088.0
2022-07-13 11:00:00,104.58,104.75,104.49,104.61,17997.0,99.7665,99.9287,99.6807,99.7951,17997.0
2022-07-13 11:05:00,104.63,104.98,104.63,104.67,39398.0,99.8142,100.1481,99.8142,99.8524,39398.0
2022-07-13 11:10:00,104.64,104.78,104.55,104.75,27323.0,99.8238,99.9573,99.7379,99.9287,27323.0
2022-07-13 11:15:00,104.75,104.83,104.62,104.65,16185.0,99.9287,100.005,99.8047,99.8333,16185.0
2022-07-13 11:20:00,104.68,104.85,104.68,104.72,15576.0,99.8619,100.0241,99.8619,99.9001,15576.0
2022-07-13 11:25:00,104.7,104.7,104.38,104.44,20021.0,99.881,99.881,99.5757,99.633,20021.0
2022-07-13 11:30:00,104.46,104.61,104.32,104.35,26545.0,99.652,99.7951,99.5185,99.5471,26545.0
2022-07-13 11:35:00,104.34,104.59,104.33,104.56,19953.0,99.5376,99.7761,99.528,99.7474,19953.0
2022-07-13 11:40:00,104.55,104.64,104.27,104.27,25149.0,99.7379,99.8238,99.4708,99.4708,25149.0
2022-07-13 11:45:00,104.24,104.54,104.2,104.54,21240.0,99.4422,99.7284,99.404,99.7284,21240.0
2022-07-13 11:50:00,104.53,104.76,104.52,104.6,22615.0,99.7188,99.9382,99.7093,99.7856,22615.0
2022-07-13 11:55:00,104.58,104.62,104.48,104.52,14582.0,99.7665,99.8047,99.6711,99.7093,14582.0
2022-07-13 12:00:00,104.51,104.74,104.47,104.73,17367.0,99.6997,99.9192,99.6616,99.9096,17367.0
2022-07-13 12:05:00,104.72,104.93,104.64,104.9,42567.0,99.9001,100.1004,99.8238,100.0718,42567.0
2022-07-13 12:10:00,104.89,104.89,104.57,104.58,16362.0,100.0622,100.0622,99.757,99.7665,16362.0
2022-07-13 12:15:00,104.57,104.6,104.46,104.57,13000.0,99.757,99.7856,99.652,99.757,13000.0
2022-07-13 12:20:00,104.57,104.69,104.47,104.68,13258.0,99.757,99.8715,99.6616,99.8619,13258.0
2022-07-13 12:25:00,104.67,104.77,104.64,104.68,22654.0,99.8524,99.9478,99.8238,99.8619,22654.0
2022-07-13 12:30:00,104.71,104.79,104.58,104.71,12968.0,99.8905,99.9669,99.7665,99.8905,12968.0
2022-07-13 12:35:00,104.7,104.82,104.66,104.82,15234.0,99.881,99.9955,99.8428,99.9955,15234.0
2022-07-13 12:40:00,104.85,104.87,104.7,104.78,10995.0,100.0241,100.0432,99.881,99.9573,10995.0
2022-07-13 12:45:00,104.78,104.85,104.72,104.84,8312.0,99.9573,100.0241,99.9001,100.0145,8312.0
2022-07-13 12:50:00,104.83,104.95,104.79,104.9,20066.0,100.005,100.1195,99.9669,100.0718,20066.0
2022-07-13 12:55:00,104.94,104.95,104.83,104.93,15329.0,100.1099,100.1195,100.005,100.1004,15329.0
2022-07-13 13:00:00,104.94,105.2,104.77,105.11,53393.0,100.1099,100.358,99.9478,100.2721,53393.0
2022-07-13 13:05:00,105.15,105.22,104.99,105.06,17315.0,100.3103,100.3771,100.1576,100.2244,17315.0
2022-07-13 13:10:00,105.09,105.21,105.01,105.19,14412.0,100.253,100.3675,100.1767,100.3484,14412.0
2022-07-13 13:15:00,105.22,105.22,104.82,104.89,22966.0,100.3771,100.3771,99.9955,100.0622,22966.0
2022-07-13 13:20:00,104.89,105.03,104.83,105.02,8711.0,100.0622,100.1958,100.005,100.1863,8711.0
2022-07-13 13:25:00,105.02,105.03,104.87,104.98,12582.0,100.1863,100.1958,100.0432,100.1481,12582.0
2022-07-13 13:30:00,104.97,104.97,104.68,104.72,19269.0,100.1386,100.1386,99.8619,99.9001,19269.0
2022-07-13 13:35:00,104.74,104.79,104.71,104.73,13585.0,99.9192,99.9669,99.8905,99.9096,13585.0
2022-07-13 13:40:00,104.75,104.87,104.68,104.84,21020.0,99.9287,100.0432,99.8619,100.0145,21020.0
2022-07-13 13:45:00,104.84,105.09,104.79,105.05,32576.0,100.0145,100.253,99.9669,100.2149,32576.0
2022-07-13 13:50:00,105.07,105.13,104.95,104.95,34298.0,100.234,100.2912,100.1195,100.1195,34298.0
2022-07-13 13:55:00,104.95,105.14,104.92,105.11,17473.0,100.1195,100.3007,100.0909,100.2721,17473.0
2022-07-13 14:00:00,105.1,105.1,104.47,104.52,50191.0,100.2626,100.2626,99.6616,99.7093,50191.0
2022-07-13 14:05:00,104.47,104.77,104.47,104.62,17070.0,99.6616,99.9478,99.6616,99.8047,17070.0
2022-07-13 14:10:00,104.62,104.73,104.57,104.71,24956.0,99.8047,99.9096,99.757,99.8905,24956.0
2022-07-13 14:15:00,104.72,104.86,104.53,104.85,17563.0,99.9001,100.0336,99.7188,100.0241,17563.0
2022-07-13 14:20:00,104.86,105.26,104.8,105.23,45153.0,100.0336,100.4152,99.9764,100.3866,45153.0
2022-07-13 14:25:00,105.25,105.42,105.12,105.42,50188.0,100.4057,100.5679,100.2817,100.5679,50188.0
2022-07-13 14:30:00,105.42,105.7,105.35,105.63,55422.0,100.5679,100.835,100.5011,100.7682,55422.0
2022-07-13 14:35:00,105.62,105.68,105.51,105.67,45823.0,100.7586,100.8159,100.6537,100.8063,45823.0
2022-07-13 14:40:00,105.67,105.71,105.58,105.62,45197.0,100.8063,100.8445,100.7205,100.7586,45197.0
2022-07-13 14:45:00,105.63,105.74,105.55,105.59,49439.0,100.7682,100.8731,100.6919,100.73,49439.0
2022-07-13 14:50:00,105.6,105.71,105.56,105.62,22049.0,100.7396,100.8445,100.7014,100.7586,22049.0
2022-07-13 14:55:00,105.61,105.88,105.48,105.88,40334.0,100.7491,101.0067,100.6251,101.0067,40334.0
2022-07-13 15:00:00,105.87,105.88,105.62,105.74,23356.0,100.9971,101.0067,100.7586,100.8731,23356.0
2022-07-13 15:05:00,105.76,105.78,105.42,105.54,29350.0,100.8922,100.9113,100.5679,100.6823,29350.0
2022-07-13 15:10:00,105.53,105.73,105.51,105.71,23316.0,100.6728,100.8636,100.6537,100.8445,23316.0
2022-07-13 15:15:00,105.71,105.79,105.6,105.75,28647.0,100.8445,100.9208,100.7396,100.8827,28647.0
2022-07-13 15:20:00,105.77,105.84,105.62,105.65,30572.0,100.9017,100.9685,100.7586,100.7873,30572.0
2022-07-13 15:25:00,105.64,105.65,105.41,105.42,41797.0,100.7777,100.7873,100.5583,100.5679,41797.0
2022-07-13 15:30:00,105.43,105.47,105.12,105.13,47376.0,100.5774,100.6156,100.2817,100.2912,47376.0
2022-07-13 15:35:00,105.09,105.35,105.03,105.3,45675.0,100.253,100.5011,100.1958,100.4534,45675.0
2022-07-13 15:40:00,105.29,105.3,105.04,105.09,61568.0,100.4438,100.4534,100.2053,100.253,61568.0
2022-07-13 15:45:00,105.09,105.13,104.99,105.11,47931.0,100.253,100.2912,100.1576,100.2721,47931.0
2022-07-13 15:50:00,105.09,105.36,105.02,105.31,87557.0,100.253,100.5106,100.1863,100.4629,87557.0
2022-07-13 15:55:00,105.33,105.54,105.09,105.11,248072.0,100.482,100.6823,100.253,100.2721,248072.0
2022-07-14 09:30:00,103.11,103.8,103.02,103.26,133786.0,98.3642,99.0224,98.2783,98.5073,133786.0
2022-07-14 09:35:00,103.21,103.57,102.96,103.05,44778.0,98.4596,98.803,98.2211,98.3069,44778.0
2022-07-14 09:40:00,103.06,103.21,102.8,103.02,50008.0,98.3165,98.4596,98.0684,98.2783,50008.0
2022-07-14 09:45:00,103.05,103.55,103.01,103.28,43996.0,98.3069,98.7839,98.2688,98.5264,43996.0
2022-07-14 09:50:00,103.29,103.38,102.76,102.97,73174.0,98.5359,98.6217,98.0303,98.2306,73174.0
2022-07-14 09:55:00,102.98,103.14,102.93,102.93,42215.0,98.2402,98.3928,98.1925,98.1925,42215.0
2022-07-14 10:00:00,102.89,102.9,102.36,102.37,80591.0,98.1543,98.1638,97.6487,97.6582,80591.0
2022-07-14 10:05:00,102.35,102.42,102.11,102.17,29651.0,97.6392,97.7059,97.4102,97.4674,29651.0
2022-07-14 10:10:00,102.21,102.27,102.02,102.09,41343.0,97.5056,97.5628,97.3243,97.3911,41343.0
2022-07-14 10:15:00,102.1,102.28,101.91,101.96,43713.0,97.4007,97.5724,97.2194,97.2671,43713.0
2022-07-14 10:20:00,101.95,102.25,101.95,102.17,47655.0,97.2576,97.5438,97.2576,97.4674,47655.0
2022-07-14 10:25:00,102.15,102.29,102.11,102.15,45515.0,97.4484,97.5819,97.4102,97.4484,45515.0
2022-07-14 10:30:00,102.16,102.5,102.11,102.22,63676.0,97.4579,97.7823,97.4102,97.5151,63676.0
2022-07-14 10:35:00,102.19,102.26,101.98,102.18,99376.0,97.4865,97.5533,97.2862,97.477,99376.0
2022-07-14 10:40:00,102.18,102.44,101.92,102.01,80712.0,97.477,97.725,97.2289,97.3148,80712.0
2022-07-14 10:45:00,102.02,102.07,101.87,101.96,74996.0,97.3243,97.372,97.1812,97.2671,74996.0
2022-07-14 10:50:00,101.97,102.39,101.87,102.38,106171.0,97.2766,97.6773,97.1812,97.6678,106171.0
2022-07-14 10:55:00,102.39,102.41,101.94,101.98,46383.0,97.6773,97.6964,97.248,97.2862,46383.0
2022-07-14 11:00:00,102.02,102.62,102.02,102.41,79113.0,97.3243,97.8967,97.3243,97.6964,79113.0
2022-07-14 11:05:00,102.42,102.63,102.36,102.63,56476.0,97.7059,97.9063,97.6487,97.9063,56476.0
2022-07-14 11:10:00,102.61,102.76,102.41,102.45,66649.0,97.8872,98.0303,97.6964,97.7346,66649.0
2022-07-14 11:15:00,102.43,102.62,102.33,102.49,54655.0,97.7155,97.8967,97.6201,97.7727,54655.0
2022-07-14 11:20:00,102.49,102.8,102.46,102.77,124305.0,97.7727,98.0684,97.7441,98.0398,124305.0
2022-07-14 11:25:00,102.8,102.82,102.65,102.75,32262.0,98.0684,98.0875,97.9253,98.0207,32262.0
2022-07-14 11:30:00,102.75,102.79,102.55,102.6,44570.0,98.0207,98.0589,97.83,97.8776,44570.0
2022-07-14 11:35:00,102.64,102.77,102.45,102.73,33531.0,97.9158,98.0398,97.7346,98.0017,33531.0
2022-07-14 11:40:00,102.73,103.18,102.73,103.02,151754.0,98.0017,98.431,98.0017,98.2783,151754.0
2022-07-14 11:45:00,103.02,103.29,103.0,103.12,30214.0,98.2783,98.5359,98.2592,98.3737,30214.0
2022-07-14 11:50:00,103.12,103.26,103.03,103.1,42558.0,98.3737,98.5073,98.2879,98.3546,42558.0
2022-07-14 11:55:00,103.09,103.38,103.08,103.35,34811.0,98.3451,98.6217,98.3356,98.5931,34811.0
2022-07-14 12:00:00,103.4,103.48,103.24,103.3,39607.0,98.6408,98.7171,98.4882,98.5454,39607.0
2022-07-14 12:05:00,103.3,103.3,103.0,103.07,46992.0,98.5454,98.5454,98.2592,98.326,46992.0
2022-07-14 12:10:00,103.08,103.25,103.03,103.2,34636.0,98.3356,98.4977,98.2879,98.45,34636.0
2022-07-14 12:15:00,103.17,103.31,103.04,103.18,42402.0,98.4214,98.555,98.2974,98.431,42402.0
2022-07-14 12:20:00,103.18,103.36,103.15,103.17,28909.0,98.431,98.6027,98.4023,98.4214,28909.0
2022-07-14 12:25:00,103.16,103.21,102.88,102.96,45703.0,98.4119,98.4596,98.1448,98.2211,45703.0
2022-07-14 12:30:00,102.95,103.25,102.95,103.19,17528.0,98.2115,98.4977,98.2115,98.4405,17528.0
2022-07-14 12:35:00,103.21,103.31,103.1,103.16,30510.0,98.4596,98.555,98.3546,98.4119,30510.0
2022-07-14 12:40:00,103.15,103.15,102.89,102.97,24386.0,98.4023,98.4023,98.1543,98.2306,24386.0
2022-07-14 12:45:00,102.97,103.01,102.65,102.68,26682.0,98.2306,98.2688,97.9253,97.954,26682.0
2022-07-14 12:50:00,102.69,102.85,102.68,102.81,26692.0,97.9635,98.1161,97.954,98.078,26692.0
2022-07-14 12:55:00,102.8,102.89,102.7,102.87,28840.0,98.0684,98.1543,97.973,98.1352,28840.0
2022-07-14 13:00:00,102.88,102.89,102.72,102.84,22573.0,98.1448,98.1543,97.9921,98.1066,22573.0
2022-07-14 13:05:00,102.81,102.88,102.7,102.83,19496.0,98.078,98.1448,97.973,98.0971,19496.0
2022-07-14 13:10:00,102.81,102.84,102.66,102.82,14464.0,98.078,98.1066,97.9349,98.0875,14464.0
2022-07-14 13:15:00,102.83,102.96,102.73,102.8,41381.0,98.0971,98.2211,98.0017,98.0684,41381.0
2022-07-14 13:20:00,102.8,102.86,102.74,102.78,27012.0,98.0684,98.1257,98.0112,98.0494,27012.0
2022-07-14 13:25:00,102.78,102.96,102.74,102.95,46725.0,98.0494,98.2211,98.0112,98.2115,46725.0
2022-07-14 13:30:00,102.94,102.95,102.76,102.78,49681.0,98.202,98.2115,98.0303,98.0494,49681.0
2022-07-14 13:35:00,102.79,103.05,102.76,103.02,35021.0,98.0589,98.3069,98.0303,98.2783,35021.0
2022-07-14 13:40:00,103.05,103.23,103.05,103.18,36518.0,98.3069,98.4787,98.3069,98.431,36518.0
2022-07-14 13:45:00,103.18,103.21,103.08,103.09,32468.0,98.431,98.4596,98.3356,98.3451,32468.0
2022-07-14 13:50:00,103.09,103.2,102.9,102.96,42080.0,98.3451,98.45,98.1638,98.2211,42080.0
2022-07-14 13:55:00,102.98,103.11,102.95,103.03,29730.0,98.2402,98.3642,98.2115,98.2879,29730.0
2022-07-14 14:00:00,103.03,103.21,102.98,103.16,23497.0,98.2879,98.4596,98.2402,98.4119,23497.0
2022-07-14 14:05:00,103.12,103.25,103.09,103.16,28834.0,98.3737,98.4977,98.3451,98.4119,28834.0
2022-07-14 14:10:00,103.15,103.16,103.03,103.04,28488.0,98.4023,98.4119,98.2879,98.2974,28488.0
2022-07-14 14:15:00,103.04,103.27,102.98,103.24,45211.0,98.2974,98.5168,98.2402,98.4882,45211.0
2022-07-14 14:20:00,103.25,103.45,103.25,103.36,50232.0,98.4977,98.6885,98.4977,98.6027,50232.0
2022-07-14 14:25:00,103.37,103.52,103.31,103.52,28298.0,98.6122,98.7553,98.555,98.7553,28298.0
2022-07-14 14:30:00,103.52,103.65,103.45,103.56,37869.0,98.7553,98.8793,98.6885,98.7935,37869.0
2022-07-14 14:35:00,103.56,103.61,103.47,103.61,29938.0,98.7935,98.8412,98.7076,98.8412,29938.0
2022-07-14 14:40:00,103.62,103.68,103.29,103.36,42048.0,98.8507,98.9079,98.5359,98.6027,42048.0
2022-07-14 14:45:00,103.37,103.37,103.26,103.33,26175.0,98.6122,98.6122,98.5073,98.574,26175.0
2022-07-14 14:50:00,103.31,103.33,103.16,103.2,30217.0,98.555,98.574,98.4119,98.45,30217.0
2022-07-14 14:55:00,103.2,103.4,103.17,103.27,44631.0,98.45,98.6408,98.4214,98.5168,44631.0
2022-07-14 15:00:00,103.27,103.35,103.21,103.3,35657.0,98.5168,98.5931,98.4596,98.5454,35657.0
2022-07-14 15:05:00,103.3,103.33,103.11,103.18,32304.0,98.5454,98.574,98.3642,98.431,32304.0
2022-07-14 15:10:00,103.16,103.31,103.14,103.28,31051.0,98.4119,98.555,98.3928,98.5264,31051.0
2022-07-14 15:15:00,103.27,103.29,103.06,103.2,35854.0,98.5168,98.5359,98.3165,98.45,35854.0
2022-07-14 15:20:00,103.19,103.39,103.18,103.39,43732.0,98.4405,98.6313,98.431,98.6313,43732.0
2022-07-14 15:25:00,103.38,103.51,103.31,103.51,39274.0,98.6217,98.7458,98.555,98.7458,39274.0
2022-07-14 15:30:00,103.53,103.62,103.43,103.43,64954.0,98.7648,98.8507,98.6694,98.6694,64954.0
2022-07-14 15:35:00,103.41,103.43,103.14,103.18,57808.0,98.6504,98.6694,98.3928,98.431,57808.0
2022-07-14 15:40:00,103.18,103.31,103.12,103.24,48253.0,98.431,98.555,98.3737,98.4882,48253.0
2022-07-14 15:45:00,103.24,103.25,102.95,103.03,82251.0,98.4882,98.4977,98.2115,98.2879,82251.0
2022-07-14 15:50:00,103.04,103.21,103.04,103.16,105574.0,98.2974,98.4596,98.2974,98.4119,105574.0
2022-07-14 15:55:00,103.17,103.32,103.09,103.22,286960.0,98.4214,98.5645,98.3451,98.4691,286960.0
2022-07-15 09:30:00,104.76,105.2,104.65,104.96,314393.0,99.9382,100.358,99.8333,100.129,314393.0
2022-07-15 09:35:00,104.91,105.62,104.82,104.9,104325.0,100.0813,100.7586,99.9955,100.0718,104325.0
2022-07-15 09:40:00,104.95,105.16,104.73,104.91,43382.0,100.1195,100.3198,99.9096,100.0813,43382.0
2022-07-15 09:45:00,104.91,104.93,104.24,104.5,82391.0,100.0813,100.1004,99.4422,99.6902,82391.0
2022-07-15 09:50:00,104.51,104.68,104.0,104.02,65542.0,99.6997,99.8619,99.2132,99.2323,65542.0
2022-07-15 09:55:00,104.02,104.31,103.93,103.96,72929.0,99.2323,99.5089,99.1464,99.1751,72929.0
2022-07-15 10:00:00,104.05,104.82,104.05,104.49,112643.0,99.2609,99.9955,99.2609,99.6807,112643.0
2022-07-15 10:05:00,104.5,104.58,104.27,104.58,44591.0,99.6902,99.7665,99.4708,99.7665,44591.0
2022-07-15 10:10:00,104.58,104.62,104.35,104.52,40675.0,99.7665,99.8047,99.5471,99.7093,40675.0
2022-07-15 10:15:00,104.55,104.77,104.52,104.65,36440.0,99.7379,99.9478,99.7093,99.8333,36440.0
2022-07-15 10:20:00,104.64,104.71,104.24,104.66,42774.0,99.8238,99.8905,99.4422,99.8428,42774.0
2022-07-15 10:25:00,104.68,104.86,104.54,104.76,63756.0,99.8619,100.0336,99.7284,99.9382,63756.0
2022-07-15 10:30:00,104.77,104.89,104.69,104.78,48583.0,99.9478,100.0622,99.8715,99.9573,48583.0
2022-07-15 10:35:00,104.77,104.77,104.4,104.49,37235.0,99.9478,99.9478,99.5948,99.6807,37235.0
2022-07-15 10:40:00,104.49,104.69,104.36,104.38,60808.0,99.6807,99.8715,99.5566,99.5757,60808.0
2022-07-15 10:45:00,104.38,104.42,104.15,104.37,58695.0,99.5757,99.6139,99.3563,99.5662,58695.0
2022-07-15 10:50:00,104.35,104.61,104.31,104.54,16955.0,99.5471,99.7951,99.5089,99.7284,16955.0
2022-07-15 10:55:00,104.53,104.78,104.48,104.74,25755.0,99.7188,99.9573,99.6711,99.9192,25755.0
2022-07-15 11:00:00,104.72,104.96,104.68,104.88,67661.0,99.9001,100.129,99.8619,100.0527,67661.0
2022-07-15 11:05:00,104.9,105.11,104.79,104.98,115238.0,100.0718,100.2721,99.9669,100.1481,115238.0
2022-07-15 11:10:00,104.97,105.07,104.85,105.07,35904.0,100.1386,100.234,100.0241,100.234,35904.0
2022-07-15 11:15:00,105.07,105.18,105.03,105.13,60951.0,100.234,100.3389,100.1958,100.2912,60951.0
2022-07-15 11:20:00,105.14,105.34,105.06,105.25,85531.0,100.3007,100.4915,100.2244,100.4057,85531.0
2022-07-15 11:25:00,105.25,105.36,105.15,105.25,41923.0,100.4057,100.5106,100.3103,100.4057,41923.0
2022-07-15 11:30:00,105.25,105.37,105.19,105.28,53745.0,100.4057,100.5202,100.3484,100.4343,53745.0
2022-07-15 11:35:00,105.26,105.36,105.18,105.19,29284.0,100.4152,100.5106,100.3389,100.3484,29284.0
2022-07-15 11:40:00,105.19,105.28,105.15,105.22,36541.0,100.3484,100.4343,100.3103,100.3771,36541.0
2022-07-15 11:45:00,105.23,105.33,105.18,105.2,47873.0,100.3866,100.482,100.3389,100.358,47873.0
2022-07-15 11:50:00,105.16,105.27,105.12,105.2,26125.0,100.3198,100.4248,100.2817,100.358,26125.0
2022-07-15 11:55:00,105.18,105.27,105.09,105.12,35260.0,100.3389,100.4248,100.253,100.2817,35260.0
2022-07-15 12:00:00,105.11,105.15,105.02,105.1,57404.0,100.2721,100.3103,100.1863,100.2626,57404.0
2022-07-15 12:05:00,105.09,105.1,104.87,104.92,41212.0,100.253,100.2626,100.0432,100.0909,41212.0
2022-07-15 12:10:00,104.9,104.92,104.76,104.77,32914.0,100.0718,100.0909,99.9382,99.9478,32914.0
2022-07-15 12:15:00,104.74,104.82,104.68,104.82,40858.0,99.9192,99.9955,99.8619,99.9955,40858.0
2022-07-15 12:20:00,104.81,104.87,104.77,104.79,32070.0,99.9859,100.0432,99.9478,99.9669,32070.0
2022-07-15 12:25:00,104.79,104.82,104.65,104.7,35110.0,99.9669,99.9955,99.8333,99.881,35110.0
2022-07-15 12:30:00,104.7,104.83,104.7,104.76,29935.0,99.881,100.005,99.881,99.9382,29935.0
2022-07-15 12:35:00,104.77,104.92,104.76,104.84,35971.0,99.9478,100.0909,99.9382,100.0145,35971.0
2022-07-15 12:40:00,104.83,104.95,104.74,104.92,25110.0,100.005,100.1195,99.9192,100.0909,25110.0
2022-07-15 12:45:00,104.91,104.98,104.87,104.98,33299.0,100.0813,100.1481,100.0432,100.1481,33299.0
2022-07-15 12:50:00,104.98,105.04,104.88,104.92,28049.0,100.1481,100.2053,100.0527,100.0909,28049.0
2022-07-15 12:55:00,104.92,104.99,104.89,104.93,14541.0,100.0909,100.1576,100.0622,100.1004,14541.0
2022-07-15 13:00:00,104.94,105.0,104.84,104.9,19043.0,100.1099,100.1672,100.0145,100.0718,19043.0
2022-07-15 13:05:00,104.88,105.01,104.88,104.98,24560.0,100.0527,100.1767,100.0527,100.1481,24560.0
2022-07-15 13:10:00,104.96,105.0,104.91,104.92,27671.0,100.129,100.1672,100.0813,100.0909,27671.0
2022-07-15 13:15:00,104.91,104.97,104.82,104.92,29158.0,100.0813,100.1386,99.9955,100.0909,29158.0
2022-07-15 13:20:00,104.93,105.05,104.9,104.95,27674.0,100.1004,100.2149,100.0718,100.1195,27674.0
2022-07-15 13:25:00,104.96,105.06,104.9,105.04,16048.0,100.129,100.2244,100.0718,100.2053,16048.0
2022-07-15 13:30:00,105.04,105.11,105.03,105.07,20425.0,100.2053,100.2721,100.1958,100.234,20425.0
2022-07-15 13:35:00,105.06,105.12,104.99,105.01,27536.0,100.2244,100.2817,100.1576,100.1767,27536.0
2022-07-15 13:40:00,105.0,105.04,104.95,105.02,40891.0,100.1672,100.2053,100.1195,100.1863,40891.0
2022-07-15 13:45:00,105.01,105.14,104.99,105.0,29380.0,100.1767,100.3007,100.1576,100.1672,29380.0
2022-07-15 13:50:00,104.99,105.03,104.9,104.92,28930.0,100.1576,100.1958,100.0718,100.0909,28930.0
2022-07-15 13:55:00,104.93,105.13,104.92,105.11,32038.0,100.1004,100.2912,100.0909,100.2721,32038.0
2022-07-15 14:00:00,105.12,105.14,104.93,104.97,24807.0,100.2817,100.3007,100.1004,100.1386,24807.0
2022-07-15 14:05:00,104.98,105.0,104.92,104.96,29322.0,100.1481,100.1672,100.0909,100.129,29322.0
2022-07-15 14:10:00,104.97,105.02,104.86,104.93,20022.0,100.1386,100.1863,100.0336,100.1004,20022.0
2022-07-15 14:15:00,104.94,104.97,104.9,104.94,23938.0,100.1099,100.1386,100.0718,100.1099,23938.0
2022-07-15 14:20:00,104.94,104.94,104.79,104.85,22701.0,100.1099,100.1099,99.9669,100.0241,22701.0
2022-07-15 14:25:00,104.86,104.9,104.73,104.9,30176.0,100.0336,100.0718,99.9096,100.0718,30176.0
2022-07-15 14:30:00,104.9,104.92,104.81,104.88,25140.0,100.0718,100.0909,99.9859,100.0527,25140.0
2022-07-15 14:35:00,104.88,104.9,104.84,104.89,43962.0,100.0527,100.0718,100.0145,100.0622,43962.0
2022-07-15 14:40:00,104.9,104.95,104.87,104.9,34945.0,100.0718,100.1195,100.0432,100.0718,34945.0
2022-07-15 14:45:00,104.9,104.95,104.88,104.91,43790.0,100.0718,100.1195,100.0527,100.0813,43790.0
2022-07-15 14:50:00,104.9,104.95,104.84,104.9,29337.0,100.0718,100.1195,100.0145,100.0718,29337.0
2022-07-15 14:55:00,104.91,104.91,104.83,104.83,28945.0,100.0813,100.0813,100.005,100.005,28945.0
2022-07-15 15:00:00,104.85,104.88,104.73,104.87,29770.0,100.0241,100.0527,99.9096,100.0432,29770.0
2022-07-15 15:05:00,104.86,104.9,104.81,104.85,30856.0,100.0336,100.0718,99.9859,100.0241,30856.0
2022-07-15 15:10:00,104.84,104.89,104.75,104.75,33715.0,100.0145,100.0622,99.9287,99.9287,33715.0
2022-07-15 15:15:00,104.75,104.86,104.75,104.77,34829.0,99.9287,100.0336,99.9287,99.9478,34829.0
2022-07-15 15:20:00,104.78,104.92,104.78,104.81,42166.0,99.9573,100.0909,99.9573,99.9859,42166.0
2022-07-15 15:25:00,104.8,104.87,104.77,104.81,45201.0,99.9764,100.0432,99.9478,99.9859,45201.0
2022-07-15 15:30:00,104.82,104.86,104.69,104.76,73061.0,99.9955,100.0336,99.8715,99.9382,73061.0
2022-07-15 15:35:00,104.77,104.83,104.59,104.72,55367.0,99.9478,100.005,99.7761,99.9001,55367.0
2022-07-15 15:40:00,104.72,104.83,104.63,104.78,89843.0,99.9001,100.005,99.8142,99.9573,89843.0
2022-07-15 15:45:00,104.78,104.79,104.62,104.63,75617.0,99.9573,99.9669,99.8047,99.8142,75617.0
2022-07-15 15:50:00,104.63,104.72,104.31,104.38,215857.0,99.8142,99.9001,99.5089,99.5757,215857.0
2022-07-15 15:55:00,104.38,104.74,104.38,104.65,587018.0,99.5757,99.9192,99.5757,99.8333,587018.0
2022-07-18 09:30:00,106.19,106.26,105.66,105.99,192397.0,101.3024,101.3692,100.7968,101.1116,192397.0
2022-07-18 09:35:00,105.95,106.26,105.43,105.94,68100.0,101.0735,101.3692,100.5774,101.0639,68100.0
2022-07-18 09:40:00,105.97,106.2,105.84,105.92,101412.0,101.0925,101.312,100.9685,101.0448,101412.0
2022-07-18 09:45:00,105.93,106.05,105.81,105.97,101939.0,101.0544,101.1689,100.9399,101.0925,101939.0
2022-07-18 09:50:00,105.98,106.35,105.91,106.35,109920.0,101.1021,101.455,101.0353,101.455,109920.0
2022-07-18 09:55:00,106.36,106.68,106.13,106.13,108598.0,101.4646,101.7699,101.2452,101.2452,108598.0
2022-07-18 10:00:00,106.19,106.32,105.99,106.11,63207.0,101.3024,101.4264,101.1116,101.2261,63207.0
2022-07-18 10:05:00,106.12,106.16,105.9,106.09,47895.0,101.2356,101.2738,101.0258,101.207,47895.0
2022-07-18 10:10:00,106.11,106.12,105.86,106.03,61297.0,101.2261,101.2356,100.9876,101.1498,61297.0
2022-07-18 10:15:00,106.03,106.03,105.78,105.95,40339.0,101.1498,101.1498,100.9113,101.0735,40339.0
2022-07-18 10:20:00,105.94,106.1,105.87,106.08,60517.0,101.0639,101.2166,100.9971,101.1975,60517.0
2022-07-18 10:25:00,106.08,106.1,105.76,105.79,30018.0,101.1975,101.2166,100.8922,100.9208,30018.0
2022-07-18 10:30:00,105.79,105.93,105.79,105.8,36670.0,100.9208,101.0544,100.9208,100.9304,36670.0
2022-07-18 10:35:00,105.79,105.84,105.67,105.71,53142.0,100.9208,100.9685,100.8063,100.8445,53142.0
2022-07-18 10:40:00,105.72,105.84,105.71,105.75,46442.0,100.854,100.9685,100.8445,100.8827,46442.0
2022-07-18 10:45:00,105.73,105.73,105.52,105.58,27248.0,100.8636,100.8636,100.6633,100.7205,27248.0
2022-07-18 10:50:00,105.58,105.61,105.39,105.47,40683.0,100.7205,100.7491,100.5392,100.6156,40683.0
2022-07-18 10:55:00,105.47,105.58,105.39,105.54,45788.0,100.6156,100.7205,100.5392,100.6823,45788.0
2022-07-18 11:00:00,105.56,105.73,105.47,105.51,63789.0,100.7014,100.8636,100.6156,100.6537,63789.0
2022-07-18 11:05:00,105.53,105.58,105.36,105.4,42603.0,100.6728,100.7205,100.5106,100.5488,42603.0
2022-07-18 11:10:00,105.4,105.5,105.34,105.35,37846.0,100.5488,100.6442,100.4915,100.5011,37846.0
2022-07-18 11:15:00,105.34,105.37,105.24,105.32,45963.0,100.4915,100.5202,100.3961,100.4725,45963.0
2022-07-18 11:20:00,105.32,105.53,105.29,105.53,112270.0,100.4725,100.6728,100.4438,100.6728,112270.0
2022-07-18 11:25:00,105.53,105.77,105.51,105.67,59351.0,100.6728,100.9017,100.6537,100.8063,59351.0
2022-07-18 11:30:00,105.68,105.72,105.53,105.7,51920.0,100.8159,100.854,100.6728,100.835,51920.0
2022-07-18 11:35:00,105.71,105.82,105.64,105.82,36976.0,100.8445,100.9494,100.7777,100.9494,36976.0
2022-07-18 11:40:00,105.82,106.0,105.78,105.98,49507.0,100.9494,101.1212,100.9113,101.1021,49507.0
2022-07-18 11:45:00,105.98,105.98,105.73,105.73,32055.0,101.1021,101.1021,100.8636,100.8636,32055.0
2022-07-18 11:50:00,105.72,105.86,105.65,105.76,78571.0,100.854,100.9876,100.7873,100.8922,78571.0
2022-07-18 11:55:00,105.76,105.85,105.68,105.83,63450.0,100.8922,100.9781,100.8159,100.959,63450.0
2022-07-18 12:00:00,105.84,105.85,105.66,105.73,33969.0,100.9685,100.9781,100.7968,100.8636,33969.0
2022-07-18 12:05:00,105.73,105.81,105.5,105.63,71137.0,100.8636,100.9399,100.6442,100.7682,71137.0
2022-07-18 12:10:00,105.66,105.79,105.61,105.73,55994.0,100.7968,100.9208,100.7491,100.8636,55994.0
2022-07-18 12:15:00,105.73,105.78,105.64,105.66,58082.0,100.8636,100.9113,100.7777,100.7968,58082.0
2022-07-18 12:20:00,105.66,105.69,105.62,105.67,35478.0,100.7968,100.8254,100.7586,100.8063,35478.0
2022-07-18 12:25:00,105.67,105.67,105.52,105.54,30848.0,100.8063,100.8063,100.6633,100.6823,30848.0
2022-07-18 12:30:00,105.54,105.59,105.45,105.46,34867.0,100.6823,100.73,100.5965,100.606,34867.0
2022-07-18 12:35:00,105.44,105.54,105.44,105.48,32532.0,100.5869,100.6823,100.5869,100.6251,32532.0
2022-07-18 12:40:00,105.47,105.59,105.46,105.55,44315.0,100.6156,100.73,100.606,100.6919,44315.0
2022-07-18 12:45:00,105.57,105.57,105.44,105.46,19097.0,100.7109,100.7109,100.5869,100.606,19097.0
2022-07-18 12:50:00,105.47,105.47,105.32,105.34,41065.0,100.6156,100.6156,100.4725,100.4915,41065.0
2022-07-18 12:55:00,105.33,105.33,105.2,105.27,52499.0,100.482,100.482,100.358,100.4248,52499.0
2022-07-18 13:00:00,105.27,105.41,105.27,105.39,35944.0,100.4248,100.5583,100.4248,100.5392,35944.0
2022-07-18 13:05:00,105.39,105.39,105.32,105.37,27814.0,100.5392,100.5392,100.4725,100.5202,27814.0
2022-07-18 13:10:00,105.38,105.38,105.25,105.27,37349.0,100.5297,100.5297,100.4057,100.4248,37349.0
2022-07-18 13:15:00,105.26,105.28,105.15,105.15,25673.0,100.4152,100.4343,100.3103,100.3103,25673.0
2022-07-18 13:20:00,105.14,105.19,105.01,105.19,55103.0,100.3007,100.3484,100.1767,100.3484,55103.0
2022-07-18 13:25:00,105.19,105.34,105.18,105.28,24675.0,100.3484,100.4915,100.3389,100.4343,24675.0
2022-07-18 13:30:00,105.29,105.29,104.99,105.02,86172.0,100.4438,100.4438,100.1576,100.1863,86172.0
2022-07-18 13:35:00,105.02,105.03,104.91,104.97,69054.0,100.1863,100.1958,100.0813,100.1386,69054.0
2022-07-18 13:40:00,104.97,105.02,104.9,104.93,60054.0,100.1386,100.1863,100.0718,100.1004,60054.0
2022-07-18 13:45:00,104.91,104.98,104.78,104.81,45647.0,100.0813,100.1481,99.9573,99.9859,45647.0
2022-07-18 13:50:00,104.81,104.83,104.67,104.68,51718.0,99.9859,100.005,99.8524,99.8619,51718.0
2022-07-18 13:55:00,104.68,104.68,104.39,104.47,43842.0,99.8619,99.8619,99.5853,99.6616,43842.0
2022-07-18 14:00:00,104.47,104.54,104.39,104.54,46102.0,99.6616,99.7284,99.5853,99.7284,46102.0
2022-07-18 14:05:00,104.54,104.64,104.51,104.62,35496.0,99.7284,99.8238,99.6997,99.8047,35496.0
2022-07-18 14:10:00,104.62,104.73,104.52,104.73,40236.0,99.8047,99.9096,99.7093,99.9096,40236.0
2022-07-18 14:15:00,104.72,104.9,104.72,104.8,44250.0,99.9001,100.0718,99.9001,99.9764,44250.0
2022-07-18 14:20:00,104.81,104.89,104.72,104.74,23577.0,99.9859,100.0622,99.9001,99.9192,23577.0
2022-07-18 14:25:00,104.74,104.75,104.51,104.55,25592.0,99.9192,99.9287,99.6997,99.7379,25592.0
2022-07-18 14:30:00,104.56,104.75,104.52,104.75,24930.0,99.7474,99.9287,99.7093,99.9287,24930.0
2022-07-18 14:35:00,104.73,104.92,104.71,104.8,25964.0,99.9096,100.0909,99.8905,99.9764,25964.0
2022-07-18 14:40:00,104.8,104.8,104.46,104.52,41510.0,99.9764,99.9764,99.652,99.7093,41510.0
2022-07-18 14:45:00,104.51,104.55,104.36,104.38,37837.0,99.6997,99.7379,99.5566,99.5757,37837.0
2022-07-18 14:50:00,104.38,104.39,104.17,104.22,42639.0,99.5757,99.5853,99.3754,99.4231,42639.0
2022-07-18 14:55:00,104.21,104.22,104.05,104.13,47758.0,99.4135,99.4231,99.2609,99.3372,47758.0
2022-07-18 15:00:00,104.11,104.26,104.09,104.22,43001.0,99.3181,99.4612,99.2991,99.4231,43001.0
2022-07-18 15:05:00,104.23,104.41,104.22,104.38,33291.0,99.4326,99.6043,99.4231,99.5757,33291.0
2022-07-18 15:10:00,104.39,104.39,104.2,104.28,42470.0,99.5853,99.5853,99.404,99.4803,42470.0
2022-07-18 15:15:00,104.28,104.34,104.15,104.28,64825.0,99.4803,99.5376,99.3563,99.4803,64825.0
2022-07-18 15:20:00,104.28,104.39,104.2,104.23,41953.0,99.4803,99.5853,99.404,99.4326,41953.0
2022-07-18 15:25:00,104.24,104.26,104.09,104.09,54843.0,99.4422,99.4612,99.2991,99.2991,54843.0
2022-07-18 15:30:00,104.1,104.12,103.91,104.01,84431.0,99.3086,99.3277,99.1274,99.2228,84431.0
2022-07-18 15:35:00,104.01,104.06,103.84,103.88,58814.0,99.2228,99.2705,99.0606,99.0987,58814.0
2022-07-18 15:40:00,103.89,103.98,103.8,103.88,60947.0,99.1083,99.1941,99.0224,99.0987,60947.0
2022-07-18 15:45:00,103.87,103.88,103.68,103.73,79635.0,99.0892,99.0987,98.9079,98.9556,79635.0
2022-07-18 15:50:00,103.74,103.9,103.7,103.88,106444.0,98.9652,99.1178,98.927,99.0987,106444.0
2022-07-18 15:55:00,103.88,104.03,103.81,103.94,210873.0,99.0987,99.2418,99.032,99.156,210873.0
2022-07-19 09:30:00,105.6,106.22,105.43,106.02,206209.0,100.7396,101.331,100.5774,101.1402,206209.0
2022-07-19 09:35:00,106.04,106.65,105.89,106.6,95821.0,101.1593,101.7412,101.0162,101.6935,95821.0
2022-07-19 09:40:00,106.61,106.78,106.43,106.61,98540.0,101.7031,101.8653,101.5314,101.7031,98540.0
2022-07-19 09:45:00,106.68,106.72,106.32,106.61,78552.0,101.7699,101.808,101.4264,101.7031,78552.0
2022-07-19 09:50:00,106.63,107.19,106.62,107.13,130902.0,101.7222,102.2564,101.7126,102.1991,130902.0
2022-07-19 09:55:00,107.11,107.46,107.02,107.46,118605.0,102.1801,102.514,102.0942,102.514,118605.0
2022-07-19 10:00:00,107.42,107.44,107.12,107.18,64117.0,102.4758,102.4949,102.1896,102.2468,64117.0
2022-07-19 10:05:00,107.16,107.16,106.8,106.93,45664.0,102.2278,102.2278,101.8843,102.0084,45664.0
2022-07-19 10:10:00,106.91,107.27,106.86,107.11,49081.0,101.9893,102.3327,101.9416,102.1801,49081.0
2022-07-19 10:15:00,107.11,107.17,106.84,107.1,62465.0,102.1801,102.2373,101.9225,102.1705,62465.0
2022-07-19 10:20:00,107.08,107.47,107.08,107.26,54222.0,102.1514,102.5235,102.1514,102.3232,54222.0
2022-07-19 10:25:00,107.26,107.49,107.23,107.45,57618.0,102.3232,102.5426,102.2945,102.5044,57618.0
2022-07-19 10:30:00,107.46,107.81,107.46,107.64,63314.0,102.514,102.8478,102.514,102.6857,63314.0
2022-07-19 10:35:00,107.66,107.75,107.54,107.61,42391.0,102.7048,102.7906,102.5903,102.6571,42391.0
2022-07-19 10:40:00,107.62,107.8,107.57,107.68,49311.0,102.6666,102.8383,102.6189,102.7238,49311.0
2022-07-19 10:45:00,107.7,107.91,107.66,107.9,103998.0,102.7429,102.9432,102.7048,102.9337,103998.0
2022-07-19 10:50:00,107.89,108.17,107.85,108.05,56021.0,102.9242,103.1913,102.886,103.0768,56021.0
2022-07-19 10:55:00,108.07,108.13,107.98,108.03,90651.0,103.0959,103.1531,103.01,103.0577,90651.0
2022-07-19 11:00:00,108.02,108.14,107.97,108.02,96850.0,103.0482,103.1627,103.0005,103.0482,96850.0
2022-07-19 11:05:00,108.02,108.19,108.01,108.15,42573.0,103.0482,103.2104,103.0386,103.1722,42573.0
2022-07-19 11:10:00,108.15,108.28,108.13,108.2,80054.0,103.1722,103.2962,103.1531,103.2199,80054.0
2022-07-19 11:15:00,108.19,108.21,108.03,108.11,70988.0,103.2104,103.2294,103.0577,103.134,70988.0
2022-07-19 11:20:00,108.14,108.36,108.14,108.35,67334.0,103.1627,103.3725,103.1627,103.363,67334.0
2022-07-19 11:25:00,108.36,108.43,108.24,108.41,71668.0,103.3725,103.4393,103.2581,103.4202,71668.0
2022-07-19 11:30:00,108.41,108.67,108.41,108.61,103583.0,103.4202,103.6683,103.4202,103.611,103583.0
2022-07-19 11:35:00,108.6,108.63,108.48,108.54,40895.0,103.6015,103.6301,103.487,103.5442,40895.0
2022-07-19 11:40:00,108.54,108.75,108.52,108.7,79685.0,103.5442,103.7446,103.5252,103.6969,79685.0
2022-07-19 11:45:00,108.69,108.78,108.63,108.7,125114.0,103.6873,103.7732,103.6301,103.6969,125114.0
2022-07-19 11:50:00,108.69,108.98,108.69,108.93,114796.0,103.6873,103.964,103.6873,103.9163,114796.0
2022-07-19 11:55:00,108.95,109.03,108.9,109.01,113271.0,103.9354,104.0117,103.8877,103.9926,113271.0
2022-07-19 12:00:00,109.0,109.01,108.73,108.75,35395.0,103.9831,103.9926,103.7255,103.7446,35395.0
2022-07-19 12:05:00,108.75,108.82,108.64,108.8,57239.0,103.7446,103.8114,103.6396,103.7923,57239.0
2022-07-19 12:10:00,108.79,108.93,108.75,108.84,63456.0,103.7827,103.9163,103.7446,103.8304,63456.0
2022-07-19 12:15:00,108.88,108.89,108.74,108.82,44895.0,103.8686,103.8781,103.735,103.8114,44895.0
2022-07-19 12:20:00,108.82,108.93,108.82,108.89,38936.0,103.8114,103.9163,103.8114,103.8781,38936.0
2022-07-19 12:25:00,108.89,108.94,108.86,108.91,28659.0,103.8781,103.9258,103.8495,103.8972,28659.0
2022-07-19 12:30:00,108.92,109.07,108.88,108.99,81625.0,103.9068,104.0499,103.8686,103.9735,81625.0
2022-07-19 12:35:00,108.99,108.99,108.76,108.81,44900.0,103.9735,103.9735,103.7541,103.8018,44900.0
2022-07-19 12:40:00,108.81,108.93,108.79,108.93,41940.0,103.8018,103.9163,103.7827,103.9163,41940.0
2022-07-19 12:45:00,108.91,108.94,108.83,108.86,43406.0,103.8972,103.9258,103.8209,103.8495,43406.0
2022-07-19 12:50:00,108.86,108.91,108.62,108.63,44441.0,103.8495,103.8972,103.6206,103.6301,44441.0
2022-07-19 12:55:00,108.64,108.73,108.54,108.66,46833.0,103.6396,103.7255,103.5442,103.6587,46833.0
2022-07-19 13:00:00,108.67,108.67,108.52,108.54,51019.0,103.6683,103.6683,103.5252,103.5442,51019.0
2022-07-19 13:05:00,108.56,108.81,108.52,108.68,51201.0,103.5633,103.8018,103.5252,103.6778,51201.0
2022-07-19 13:10:00,108.71,108.85,108.71,108.78,22809.0,103.7064,103.84,103.7064,103.7732,22809.0
2022-07-19 13:15:00,108.8,108.84,108.71,108.73,57205.0,103.7923,103.8304,103.7064,103.7255,57205.0
2022-07-19 13:20:00,108.74,108.77,108.64,108.75,32505.0,103.735,103.7637,103.6396,103.7446,32505.0
2022-07-19 13:25:00,108.75,108.86,108.69,108.81,36942.0,103.7446,103.8495,103.6873,103.8018,36942.0
2022-07-19 13:30:00,108.81,108.95,108.78,108.94,20929.0,103.8018,103.9354,103.7732,103.9258,20929.0
2022-07-19 13:35:00,108.94,109.1,108.94,109.08,49549.0,103.9258,104.0785,103.9258,104.0594,49549.0
2022-07-19 13:40:00,109.08,109.22,109.07,109.19,49070.0,104.0594,104.193,104.0499,104.1643,49070.0
2022-07-19 13:45:00,109.2,109.2,109.06,109.15,51294.0,104.1739,104.1739,104.0403,104.1262,51294.0
2022-07-19 13:50:00,109.17,109.25,109.1,109.22,35373.0,104.1453,104.2216,104.0785,104.193,35373.0
2022-07-19 13:55:00,109.23,109.33,109.15,109.32,39167.0,104.2025,104.2979,104.1262,104.2883,39167.0
2022-07-19 14:00:00,109.32,109.4,109.28,109.4,56456.0,104.2883,104.3647,104.2502,104.3647,56456.0
2022-07-19 14:05:00,109.4,109.56,109.37,109.56,121990.0,104.3647,104.5173,104.336,104.5173,121990.0
2022-07-19 14:10:00,109.56,109.58,109.39,109.43,41042.0,104.5173,104.5364,104.3551,104.3933,41042.0
2022-07-19 14:15:00,109.43,109.58,109.42,109.54,70927.0,104.3933,104.5364,104.3837,104.4982,70927.0
2022-07-19 14:20:00,109.55,109.58,109.51,109.56,23166.0,104.5078,104.5364,104.4696,104.5173,23166.0
2022-07-19 14:25:00,109.56,109.56,109.42,109.44,66783.0,104.5173,104.5173,104.3837,104.4028,66783.0
2022-07-19 14:30:00,109.44,109.55,109.43,109.5,53416.0,104.4028,104.5078,104.3933,104.4601,53416.0
2022-07-19 14:35:00,109.5,109.58,109.48,109.56,44423.0,104.4601,104.5364,104.441,104.5173,44423.0
2022-07-19 14:40:00,109.57,109.57,109.47,109.54,41402.0,104.5268,104.5268,104.4314,104.4982,41402.0
2022-07-19 14:45:00,109.54,109.54,109.22,109.27,55211.0,104.4982,104.4982,104.193,104.2407,55211.0
2022-07-19 14:50:00,109.28,109.4,109.23,109.39,48278.0,104.2502,104.3647,104.2025,104.3551,48278.0
2022-07-19 14:55:00,109.37,109.4,109.28,109.33,35306.0,104.336,104.3647,104.2502,104.2979,35306.0
2022-07-19 15:00:00,109.33,109.33,109.14,109.15,44402.0,104.2979,104.2979,104.1166,104.1262,44402.0
2022-07-19 15:05:00,109.15,109.29,109.1,109.29,44454.0,104.1262,104.2597,104.0785,104.2597,44454.0
2022-07-19 15:10:00,109.27,109.29,109.17,109.23,59218.0,104.2407,104.2597,104.1453,104.2025,59218.0
2022-07-19 15:15:00,109.25,109.26,109.08,109.12,67643.0,104.2216,104.2311,104.0594,104.0976,67643.0
2022-07-19 15:20:00,109.12,109.13,109.03,109.08,51379.0,104.0976,104.1071,104.0117,104.0594,51379.0
2022-07-19 15:25:00,109.1,109.17,109.06,109.13,52626.0,104.0785,104.1453,104.0403,104.1071,52626.0
2022-07-19 15:30:00,109.13,109.2,109.05,109.07,62253.0,104.1071,104.1739,104.0308,104.0499,62253.0
2022-07-19 15:35:00,109.06,109.22,108.98,109.21,83392.0,104.0403,104.193,103.964,104.1834,83392.0
2022-07-19 15:40:00,109.22,109.35,109.16,109.28,112564.0,104.193,104.317,104.1357,104.2502,112564.0
2022-07-19 15:45:00,109.28,109.28,109.11,109.13,152864.0,104.2502,104.2502,104.088,104.1071,152864.0
2022-07-19 15:50:00,109.13,109.26,109.03,109.08,249758.0,104.1071,104.2311,104.0117,104.0594,249758.0
2022-07-19 15:55:00,109.08,109.28,109.07,109.14,472859.0,104.0594,104.2502,104.0499,104.1166,472859.0
2022-07-20 09:30:00,109.22,109.63,109.06,109.46,174574.0,104.193,104.5841,104.0403,104.4219,174574.0
2022-07-20 09:35:00,109.49,109.69,109.32,109.57,56796.0,104.4505,104.6413,104.2883,104.5268,56796.0
2022-07-20 09:40:00,109.57,109.86,109.45,109.85,59026.0,104.5268,104.8035,104.4124,104.794,59026.0
2022-07-20 09:45:00,109.86,109.87,109.4,109.45,44046.0,104.8035,104.813,104.3647,104.4124,44046.0
2022-07-20 09:50:00,109.42,109.77,109.31,109.71,41402.0,104.3837,104.7176,104.2788,104.6604,41402.0
2022-07-20 09:55:00,109.72,109.83,109.3,109.34,41366.0,104.6699,104.7749,104.2693,104.3074,41366.0
2022-07-20 10:00:00,109.34,109.35,108.87,109.1,60061.0,104.3074,104.317,103.8591,104.0785,60061.0
2022-07-20 10:05:00,109.09,109.55,108.94,109.55,37872.0,104.0689,104.5078,103.9258,104.5078,37872.0
2022-07-20 10:10:00,109.57,110.12,109.52,110.1,80256.0,104.5268,105.0515,104.4791,105.0324,80256.0
2022-07-20 10:15:00,110.09,110.23,109.9,110.13,50095.0,105.0229,105.1565,104.8417,105.0611,50095.0
2022-07-20 10:20:00,110.17,110.43,110.11,110.43,31557.0,105.0992,105.3473,105.042,105.3473,31557.0
2022-07-20 10:25:00,110.45,110.65,110.42,110.63,59252.0,105.3663,105.5571,105.3377,105.5381,59252.0
2022-07-20 10:30:00,110.62,110.91,110.55,110.77,76190.0,105.5285,105.8052,105.4617,105.6716,76190.0
2022-07-20 10:35:00,110.78,111.04,110.73,111.02,71055.0,105.6811,105.9292,105.6335,105.9101,71055.0
2022-07-20 10:40:00,111.03,111.06,110.74,110.96,55580.0,105.9196,105.9483,105.643,105.8529,55580.0
2022-07-20 10:45:00,110.95,111.46,110.93,111.34,114356.0,105.8433,106.3299,105.8242,106.2154,114356.0
2022-07-20 10:50:00,111.34,111.49,111.25,111.46,54521.0,106.2154,106.3585,106.1295,106.3299,54521.0
2022-07-20 10:55:00,111.46,111.57,111.36,111.54,91073.0,106.3299,106.4348,106.2345,106.4062,91073.0
2022-07-20 11:00:00,111.54,111.55,111.33,111.39,47500.0,106.4062,106.4157,106.2058,106.2631,47500.0
2022-07-20 11:05:00,111.37,111.42,111.32,111.38,27874.0,106.244,106.2917,106.1963,106.2535,27874.0
2022-07-20 11:10:00,111.38,111.4,111.2,111.3,24808.0,106.2535,106.2726,106.0818,106.1772,24808.0
2022-07-20 11:15:00,111.3,111.37,111.19,111.28,32941.0,106.1772,106.244,106.0723,106.1581,32941.0
2022-07-20 11:20:00,111.28,111.32,111.15,111.32,46473.0,106.1581,106.1963,106.0341,106.1963,46473.0
2022-07-20 11:25:00,111.33,111.56,111.28,111.51,48138.0,106.2058,106.4252,106.1581,106.3776,48138.0
2022-07-20 11:30:00,111.51,111.55,111.33,111.44,36736.0,106.3776,106.4157,106.2058,106.3108,36736.0
2022-07-20 11:35:00,111.43,111.55,111.16,111.24,29288.0,106.3012,106.4157,106.0437,106.12,29288.0
2022-07-20 11:40:00,111.25,111.31,111.14,111.28,27796.0,106.1295,106.1868,106.0246,106.1581,27796.0
2022-07-20 11:45:00,111.3,111.34,111.22,111.26,29463.0,106.1772,106.2154,106.1009,106.1391,29463.0
2022-07-20 11:50:00,111.28,111.42,111.26,111.37,32774.0,106.1581,106.2917,106.1391,106.244,32774.0
2022-07-20 11:55:00,111.37,111.54,111.33,111.51,18962.0,106.244,106.4062,106.2058,106.3776,18962.0
2022-07-20 12:00:00,111.5,111.62,111.46,111.52,51295.0,106.368,106.4825,106.3299,106.3871,51295.0
2022-07-20 12:05:00,111.52,111.61,111.46,111.58,35312.0,106.3871,106.4729,106.3299,106.4443,35312.0
2022-07-20 12:10:00,111.59,111.63,111.53,111.55,22541.0,106.4539,106.492,106.3966,106.4157,22541.0
2022-07-20 12:15:00,111.57,111.6,111.28,111.34,25157.0,106.4348,106.4634,106.1581,106.2154,25157.0
2022-07-20 12:20:00,111.35,111.44,111.25,111.43,16907.0,106.2249,106.3108,106.1295,106.3012,16907.0
2022-07-20 12:25:00,111.44,111.48,111.39,111.39,21200.0,106.3108,106.3489,106.2631,106.2631,21200.0
2022-07-20 12:30:00,111.39,111.43,111.31,111.41,19257.0,106.2631,106.3012,106.1868,106.2822,19257.0
2022-07-20 12:35:00,111.42,111.53,111.41,111.43,26600.0,106.2917,106.3966,106.2822,106.3012,26600.0
2022-07-20 12:40:00,111.44,111.49,111.02,111.05,28158.0,106.3108,106.3585,105.9101,105.9387,28158.0
2022-07-20 12:45:00,111.05,111.05,110.67,110.79,46716.0,105.9387,105.9387,105.5762,105.6907,46716.0
2022-07-20 12:50:00,110.77,110.97,110.71,110.95,14808.0,105.6716,105.8624,105.6144,105.8433,14808.0
2022-07-20 12:55:00,110.92,111.05,110.85,110.99,16608.0,105.8147,105.9387,105.7479,105.8815,16608.0
2022-07-20 13:00:00,110.98,111.01,110.54,110.55,37586.0,105.8719,105.9006,105.4522,105.4617,37586.0
2022-07-20 13:05:00,110.56,110.73,110.5,110.59,44203.0,105.4713,105.6335,105.414,105.4999,44203.0
2022-07-20 13:10:00,110.61,110.62,110.34,110.54,31285.0,105.519,105.5285,105.2614,105.4522,31285.0
2022-07-20 13:15:00,110.51,110.58,110.39,110.53,18264.0,105.4236,105.4904,105.3091,105.4427,18264.0
2022-07-20 13:20:00,110.54,110.55,110.31,110.43,30527.0,105.4522,105.4617,105.2328,105.3473,30527.0
2022-07-20 13:25:00,110.43,110.75,110.43,110.74,17256.0,105.3473,105.6525,105.3473,105.643,17256.0
2022-07-20 13:30:00,110.72,110.88,110.67,110.8,29600.0,105.6239,105.7765,105.5762,105.7002,29600.0
2022-07-20 13:35:00,110.81,110.84,110.63,110.8,29074.0,105.7098,105.7384,105.5381,105.7002,29074.0
2022-07-20 13:40:00,110.8,110.84,110.73,110.75,16744.0,105.7002,105.7384,105.6335,105.6525,16744.0
2022-07-20 13:45:00,110.76,110.82,110.56,110.56,19507.0,105.6621,105.7193,105.4713,105.4713,19507.0
2022-07-20 13:50:00,110.58,110.67,110.53,110.61,21431.0,105.4904,105.5762,105.4427,105.519,21431.0
2022-07-20 13:55:00,110.61,110.63,110.31,110.31,32664.0,105.519,105.5381,105.2328,105.2328,32664.0
2022-07-20 14:00:00,110.3,110.69,110.3,110.61,27044.0,105.2232,105.5953,105.2232,105.519,27044.0
2022-07-20 14:05:00,110.63,110.67,110.54,110.66,21723.0,105.5381,105.5762,105.4522,105.5667,21723.0
2022-07-20 14:10:00,110.64,110.66,110.48,110.59,26732.0,105.5476,105.5667,105.395,105.4999,26732.0
2022-07-20 14:15:00,110.59,110.69,110.53,110.67,20659.0,105.4999,105.5953,105.4427,105.5762,20659.0
2022-07-20 14:20:00,110.67,110.88,110.63,110.87,16137.0,105.5762,105.7765,105.5381,105.767,16137.0
2022-07-20 14:25:00,110.87,111.08,110.85,111.0,25082.0,105.767,105.9673,105.7479,105.891,25082.0
2022-07-20 14:30:00,110.99,111.14,110.87,111.09,26843.0,105.8815,106.0246,105.767,105.9769,26843.0
2022-07-20 14:35:00,111.1,111.1,110.99,111.1,16520.0,105.9864,105.9864,105.8815,105.9864,16520.0
2022-07-20 14:40:00,111.09,111.15,111.0,111.07,38518.0,105.9769,106.0341,105.891,105.9578,38518.0
2022-07-20 14:45:00,111.07,111.13,111.03,111.13,27963.0,105.9578,106.015,105.9196,106.015,27963.0
2022-07-20 14:50:00,111.14,111.18,110.83,110.84,20444.0,106.0246,106.0627,105.7288,105.7384,20444.0
2022-07-20 14:55:00,110.85,110.96,110.76,110.92,32902.0,105.7479,105.8529,105.6621,105.8147,32902.0
2022-07-20 15:00:00,110.94,111.19,110.87,111.14,26499.0,105.8338,106.0723,105.767,106.0246,26499.0
2022-07-20 15:05:00,111.15,111.31,111.1,111.14,27059.0,106.0341,106.1868,105.9864,106.0246,27059.0
2022-07-20 15:10:00,111.13,111.24,111.11,111.18,31504.0,106.015,106.12,105.996,106.0627,31504.0
2022-07-20 15:15:00,111.19,111.34,111.13,111.3,40639.0,106.0723,106.2154,106.015,106.1772,40639.0
2022-07-20 15:20:00,111.32,111.32,111.16,111.22,36677.0,106.1963,106.1963,106.0437,106.1009,36677.0
2022-07-20 15:25:00,111.22,111.41,111.22,111.41,28561.0,106.1009,106.2822,106.1009,106.2822,28561.0
2022-07-20 15:30:00,111.4,111.44,111.2,111.23,74548.0,106.2726,106.3108,106.0818,106.1104,74548.0
2022-07-20 15:35:00,111.21,111.25,111.06,111.13,63575.0,106.0914,106.1295,105.9483,106.015,63575.0
2022-07-20 15:40:00,111.13,111.32,111.09,111.22,76453.0,106.015,106.1963,105.9769,106.1009,76453.0
2022-07-20 15:45:00,111.21,111.29,111.09,111.22,66378.0,106.0914,106.1677,105.9769,106.1009,66378.0
2022-07-20 15:50:00,111.2,111.28,111.01,111.08,124855.0,106.0818,106.1581,105.9006,105.9673,124855.0
2022-07-20 15:55:00,111.08,111.2,111.01,111.1,257836.0,105.9673,106.0818,105.9006,105.9864,257836.0
2022-07-21 09:30:00,110.37,111.21,110.37,110.55,212148.0,105.29,106.0914,105.29,105.4617,212148.0
2022-07-21 09:35:00,110.53,110.76,110.32,110.43,41942.0,105.4427,105.6621,105.2423,105.3473,41942.0
2022-07-21 09:40:00,110.41,110.58,110.11,110.35,68356.0,105.3282,105.4904,105.042,105.2709,68356.0
2022-07-21 09:45:00,110.33,110.52,110.07,110.29,53055.0,105.2519,105.4331,105.0038,105.2137,53055.0
2022-07-21 09:50:00,110.21,110.81,110.08,110.81,37384.0,105.1374,105.7098,105.0134,105.7098,37384.0
2022-07-21 09:55:00,110.81,110.97,110.69,110.76,33855.0,105.7098,105.8624,105.5953,105.6621,33855.0
2022-07-21 10:00:00,110.8,111.21,110.5,110.5,53659.0,105.7002,106.0914,105.414,105.414,53659.0
2022-07-21 10:05:00,110.5,111.06,110.4,110.95,37429.0,105.414,105.9483,105.3186,105.8433,37429.0
2022-07-21 10:10:00,110.96,111.03,110.48,110.61,29342.0,105.8529,105.9196,105.395,105.519,29342.0
2022-07-21 10:15:00,110.61,111.37,110.59,111.31,51412.0,105.519,106.244,105.4999,106.1868,51412.0
2022-07-21 10:20:00,111.34,111.41,110.79,110.79,33119.0,106.2154,106.2822,105.6907,105.6907,33119.0
2022-07-21 10:25:00,110.84,110.84,110.39,110.7,43701.0,105.7384,105.7384,105.3091,105.6048,43701.0
2022-07-21 10:30:00,110.67,110.75,110.32,110.34,34363.0,105.5762,105.6525,105.2423,105.2614,34363.0
2022-07-21 10:35:00,110.35,110.76,110.3,110.76,40845.0,105.2709,105.6621,105.2232,105.6621,40845.0
2022-07-21 10:40:00,110.78,110.83,110.65,110.82,16519.0,105.6811,105.7288,105.5571,105.7193,16519.0
2022-07-21 10:45:00,110.86,110.9,110.67,110.67,18218.0,105.7575,105.7956,105.5762,105.5762,18218.0
2022-07-21 10:50:00,110.68,110.98,110.68,110.98,15025.0,105.5858,105.8719,105.5858,105.8719,15025.0
2022-07-21 10:55:00,110.99,111.3,110.95,111.2,42212.0,105.8815,106.1772,105.8433,106.0818,42212.0
2022-07-21 11:00:00,111.2,111.63,111.16,111.62,35054.0,106.0818,106.492,106.0437,106.4825,35054.0
2022-07-21 11:05:00,111.6,111.64,111.22,111.27,30319.0,106.4634,106.5016,106.1009,106.1486,30319.0
2022-07-21 11:10:00,111.27,111.28,111.01,111.13,23366.0,106.1486,106.1581,105.9006,106.015,23366.0
2022-07-21 11:15:00,111.16,111.23,111.04,111.14,27113.0,106.0437,106.1104,105.9292,106.0246,27113.0
2022-07-21 11:20:00,111.14,111.15,110.77,110.8,25418.0,106.0246,106.0341,105.6716,105.7002,25418.0
2022-07-21 11:25:00,110.79,111.13,110.78,111.1,25478.0,105.6907,106.015,105.6811,105.9864,25478.0
2022-07-21 11:30:00,111.13,111.41,111.03,111.41,34789.0,106.015,106.2822,105.9196,106.2822,34789.0
2022-07-21 11:35:00,111.4,111.43,111.23,111.23,20962.0,106.2726,106.3012,106.1104,106.1104,20962.0
2022-07-21 11:40:00,111.22,111.29,111.16,111.19,17040.0,106.1009,106.1677,106.0437,106.0723,17040.0
2022-07-21 11:45:00,111.15,111.2,111.06,111.07,14820.0,106.0341,106.0818,105.9483,105.9578,14820.0
2022-07-21 11:50:00,111.09,111.17,111.05,111.11,11146.0,105.9769,106.0532,105.9387,105.996,11146.0
2022-07-21 11:55:00,111.11,111.26,111.11,111.18,15553.0,105.996,106.1391,105.996,106.0627,15553.0
2022-07-21 12:00:00,111.17,111.45,111.13,111.41,19195.0,106.0532,106.3203,106.015,106.2822,19195.0
2022-07-21 12:05:00,111.39,111.59,111.33,111.51,31854.0,106.2631,106.4539,106.2058,106.3776,31854.0
2022-07-21 12:10:00,111.5,111.56,111.26,111.4,17981.0,106.368,106.4252,106.1391,106.2726,17981.0
2022-07-21 12:15:00,111.41,111.46,111.34,111.43,17227.0,106.2822,106.3299,106.2154,106.3012,17227.0
2022-07-21 12:20:00,111.45,111.46,111.27,111.4,14978.0,106.3203,106.3299,106.1486,106.2726,14978.0
2022-07-21 12:25:00,111.38,111.46,111.29,111.44,27837.0,106.2535,106.3299,106.1677,106.3108,27837.0
2022-07-21 12:30:00,111.44,111.49,111.38,111.44,28924.0,106.3108,106.3585,106.2535,106.3108,28924.0
2022-07-21 12:35:00,111.44,111.57,111.4,111.56,21385.0,106.3108,106.4348,106.2726,106.4252,21385.0
2022-07-21 12:40:00,111.56,111.56,111.28,111.28,13349.0,106.4252,106.4252,106.1581,106.1581,13349.0
2022-07-21 12:45:00,111.25,111.44,111.23,111.42,25610.0,106.1295,106.3108,106.1104,106.2917,25610.0
2022-07-21 12:50:00,111.43,111.47,111.3,111.33,35791.0,106.3012,106.3394,106.1772,106.2058,35791.0
2022-07-21 12:55:00,111.34,111.45,111.34,111.42,22408.0,106.2154,106.3203,106.2154,106.2917,22408.0
2022-07-21 13:00:00,111.43,111.46,111.26,111.42,28847.0,106.3012,106.3299,106.1391,106.2917,28847.0
2022-07-21 13:05:00,111.41,111.62,111.41,111.5,30569.0,106.2822,106.4825,106.2822,106.368,30569.0
2022-07-21 13:10:00,111.49,111.52,111.2,111.2,16855.0,106.3585,106.3871,106.0818,106.0818,16855.0
2022-07-21 13:15:00,111.14,111.26,111.11,111.21,18309.0,106.0246,106.1391,105.996,106.0914,18309.0
2022-07-21 13:20:00,111.2,111.22,111.1,111.1,21700.0,106.0818,106.1009,105.9864,105.9864,21700.0
2022-07-21 13:25:00,111.1,111.11,110.93,111.04,19602.0,105.9864,105.996,105.8242,105.9292,19602.0
2022-07-21 13:30:00,111.04,111.08,110.75,110.81,24082.0,105.9292,105.9673,105.6525,105.7098,24082.0
2022-07-21 13:35:00,110.81,111.05,110.76,111.03,11659.0,105.7098,105.9387,105.6621,105.9196,11659.0
2022-07-21 13:40:00,111.03,111.12,111.01,111.04,12613.0,105.9196,106.0055,105.9006,105.9292,12613.0
2022-07-21 13:45:00,111.03,111.06,110.94,111.0,10101.0,105.9196,105.9483,105.8338,105.891,10101.0
2022-07-21 13:50:00,110.98,110.98,110.8,110.81,14665.0,105.8719,105.8719,105.7002,105.7098,14665.0
2022-07-21 13:55:00,110.79,110.99,110.79,110.93,11633.0,105.6907,105.8815,105.6907,105.8242,11633.0
2022-07-21 14:00:00,110.94,110.98,110.86,110.93,16651.0,105.8338,105.8719,105.7575,105.8242,16651.0
2022-07-21 14:05:00,110.93,111.1,110.86,111.07,25388.0,105.8242,105.9864,105.7575,105.9578,25388.0
2022-07-21 14:10:00,111.05,111.16,111.02,111.14,11240.0,105.9387,106.0437,105.9101,106.0246,11240.0
2022-07-21 14:15:00,111.14,111.25,111.1,111.22,14120.0,106.0246,106.1295,105.9864,106.1009,14120.0
2022-07-21 14:20:00,111.22,111.23,111.17,111.2,14745.0,106.1009,106.1104,106.0532,106.0818,14745.0
2022-07-21 14:25:00,111.2,111.21,111.14,111.2,24856.0,106.0818,106.0914,106.0246,106.0818,24856.0
2022-07-21 14:30:00,111.21,111.21,111.05,111.1,20194.0,106.0914,106.0914,105.9387,105.9864,20194.0
2022-07-21 14:35:00,111.1,111.18,111.0,111.17,14917.0,105.9864,106.0627,105.891,106.0532,14917.0
2022-07-21 14:40:00,111.17,111.18,110.93,110.96,18837.0,106.0532,106.0627,105.8242,105.8529,18837.0
2022-07-21 14:45:00,110.98,111.04,110.88,111.03,16960.0,105.8719,105.9292,105.7765,105.9196,16960.0
2022-07-21 14:50:00,111.04,111.11,111.01,111.08,10024.0,105.9292,105.996,105.9006,105.9673,10024.0
2022-07-21 14:55:00,111.09,111.13,110.98,110.99,28872.0,105.9769,106.015,105.8719,105.8815,28872.0
2022-07-21 15:00:00,110.98,111.12,110.95,111.12,16836.0,105.8719,106.0055,105.8433,106.0055,16836.0
2022-07-21 15:05:00,111.16,111.31,111.1,111.29,17939.0,106.0437,106.1868,105.9864,106.1677,17939.0
2022-07-21 15:10:00,111.3,111.3,111.04,111.12,15107.0,106.1772,106.1772,105.9292,106.0055,15107.0
2022-07-21 15:15:00,111.11,111.11,110.96,111.05,33607.0,105.996,105.996,105.8529,105.9387,33607.0
2022-07-21 15:20:00,111.05,111.18,111.01,111.12,28786.0,105.9387,106.0627,105.9006,106.0055,28786.0
2022-07-21 15:25:00,111.11,111.21,111.09,111.11,21591.0,105.996,106.0914,105.9769,105.996,21591.0
2022-07-21 15:30:00,111.11,111.19,111.04,111.18,30698.0,105.996,106.0723,105.9292,106.0627,30698.0
2022-07-21 15:35:00,111.18,111.21,111.07,111.09,35301.0,106.0627,106.0914,105.9578,105.9769,35301.0
2022-07-21 15:40:00,111.08,111.23,111.08,111.21,34803.0,105.9673,106.1104,105.9673,106.0914,34803.0
2022-07-21 15:45:00,111.2,111.32,111.15,111.27,43193.0,106.0818,106.1963,106.0341,106.1486,43193.0
2022-07-21 15:50:00,111.27,111.48,111.27,111.4,77307.0,106.1486,106.3489,106.1486,106.2726,77307.0
2022-07-21 15:55:00,111.41,111.67,111.39,111.63,174179.0,106.2822,106.5302,106.2631,106.492,174179.0
2022-07-22 09:30:00,111.93,111.93,110.93,110.94,214276.0,106.7782,106.7782,105.8242,105.8338,214276.0
2022-07-22 09:35:00,110.98,111.42,110.53,111.27,63071.0,105.8719,106.2917,105.4427,106.1486,63071.0
2022-07-22 09:40:00,111.28,111.67,111.21,111.47,58174.0,106.1581,106.5302,106.0914,106.3394,58174.0
2022-07-22 09:45:00,111.48,111.57,111.26,111.46,66042.0,106.3489,106.4348,106.1391,106.3299,66042.0
2022-07-22 09:50:00,111.43,111.55,110.75,110.87,111921.0,106.3012,106.4157,105.6525,105.767,111921.0
2022-07-22 09:55:00,110.85,110.99,110.66,110.74,52688.0,105.7479,105.8815,105.5667,105.643,52688.0
2022-07-22 10:00:00,110.77,111.01,110.62,110.78,45951.0,105.6716,105.9006,105.5285,105.6811,45951.0
2022-07-22 10:05:00,110.79,110.8,110.48,110.66,37025.0,105.6907,105.7002,105.395,105.5667,37025.0
2022-07-22 10:10:00,110.67,110.78,110.59,110.7,28289.0,105.5762,105.6811,105.4999,105.6048,28289.0
2022-07-22 10:15:00,110.74,110.89,110.61,110.75,34569.0,105.643,105.7861,105.519,105.6525,34569.0
2022-07-22 10:20:00,110.74,110.74,110.39,110.53,36513.0,105.643,105.643,105.3091,105.4427,36513.0
2022-07-22 10:25:00,110.53,110.6,110.23,110.43,21297.0,105.4427,105.5094,105.1565,105.3473,21297.0
2022-07-22 10:30:00,110.41,110.56,110.3,110.39,30285.0,105.3282,105.4713,105.2232,105.3091,30285.0
2022-07-22 10:35:00,110.4,110.52,110.33,110.42,19269.0,105.3186,105.4331,105.2519,105.3377,19269.0
2022-07-22 10:40:00,110.43,110.66,110.4,110.51,16082.0,105.3473,105.5667,105.3186,105.4236,16082.0
2022-07-22 10:45:00,110.53,110.66,110.48,110.54,15784.0,105.4427,105.5667,105.395,105.4522,15784.0
2022-07-22 10:50:00,110.62,110.84,110.51,110.82,15071.0,105.5285,105.7384,105.4236,105.7193,15071.0
2022-07-22 10:55:00,110.82,110.91,110.76,110.8,19373.0,105.7193,105.8052,105.6621,105.7002,19373.0
2022-07-22 11:00:00,110.79,110.83,110.47,110.48,34016.0,105.6907,105.7288,105.3854,105.395,34016.0
2022-07-22 11:05:00,110.46,110.71,110.44,110.66,20003.0,105.3759,105.6144,105.3568,105.5667,20003.0
2022-07-22 11:10:00,110.63,110.81,110.62,110.78,12917.0,105.5381,105.7098,105.5285,105.6811,12917.0
2022-07-22 11:15:00,110.76,110.76,110.55,110.71,31894.0,105.6621,105.6621,105.4617,105.6144,31894.0
2022-07-22 11:20:00,110.73,110.74,110.33,110.33,22792.0,105.6335,105.643,105.2519,105.2519,22792.0
2022-07-22 11:25:00,110.32,110.35,110.09,110.09,41174.0,105.2423,105.2709,105.0229,105.0229,41174.0
2022-07-22 11:30:00,110.08,110.12,109.91,110.01,68178.0,105.0134,105.0515,104.8512,104.9466,68178.0
2022-07-22 11:35:00,110.0,110.06,109.56,109.83,44580.0,104.9371,104.9943,104.5173,104.7749,44580.0
2022-07-22 11:40:00,109.83,109.96,109.75,109.84,32915.0,104.7749,104.8989,104.6986,104.7844,32915.0
2022-07-22 11:45:00,109.85,110.03,109.76,109.98,18899.0,104.794,104.9657,104.7081,104.918,18899.0
2022-07-22 11:50:00,109.96,110.07,109.95,110.01,19260.0,104.8989,105.0038,104.8894,104.9466,19260.0
2022-07-22 11:55:00,110.0,110.04,109.87,110.01,15618.0,104.9371,104.9752,104.813,104.9466,15618.0
2022-07-22 12:00:00,110.0,110.11,109.92,109.97,15321.0,104.9371,105.042,104.8607,104.9084,15321.0
2022-07-22 12:05:00,109.94,110.01,109.83,109.91,24262.0,104.8798,104.9466,104.7749,104.8512,24262.0
2022-07-22 12:10:00,109.83,109.85,109.66,109.67,28714.0,104.7749,104.794,104.6127,104.6222,28714.0
2022-07-22 12:15:00,109.68,109.81,109.63,109.68,24706.0,104.6318,104.7558,104.5841,104.6318,24706.0
2022-07-22 12:20:00,109.68,109.69,109.51,109.52,25241.0,104.6318,104.6413,104.4696,104.4791,25241.0
2022-07-22 12:25:00,109.53,109.75,109.43,109.7,31026.0,104.4887,104.6986,104.3933,104.6509,31026.0
2022-07-22 12:30:00,109.7,109.89,109.65,109.89,19397.0,104.6509,104.8321,104.6032,104.8321,19397.0
2022-07-22 12:35:00,109.86,109.9,109.7,109.78,18397.0,104.8035,104.8417,104.6509,104.7272,18397.0
2022-07-22 12:40:00,109.8,109.81,109.51,109.51,28617.0,104.7463,104.7558,104.4696,104.4696,28617.0
2022-07-22 12:45:00,109.5,109.8,109.49,109.72,28607.0,104.4601,104.7463,104.4505,104.6699,28607.0
2022-07-22 12:50:00,109.71,109.77,109.64,109.64,10117.0,104.6604,104.7176,104.5936,104.5936,10117.0
2022-07-22 12:55:00,109.65,109.69,109.55,109.58,19093.0,104.6032,104.6413,104.5078,104.5364,19093.0
2022-07-22 13:00:00,109.58,109.59,109.29,109.4,53265.0,104.5364,104.5459,104.2597,104.3647,53265.0
2022-07-22 13:05:00,109.39,109.44,109.3,109.43,32981.0,104.3551,104.4028,104.2693,104.3933,32981.0
2022-07-22 13:10:00,109.47,109.48,109.22,109.25,39567.0,104.4314,104.441,104.193,104.2216,39567.0
2022-07-22 13:15:00,109.25,109.4,109.24,109.25,29397.0,104.2216,104.3647,104.212,104.2216,29397.0
2022-07-22 13:20:00,109.27,109.33,109.11,109.11,22784.0,104.2407,104.2979,104.088,104.088,22784.0
2022-07-22 13:25:00,109.13,109.24,109.1,109.2,23782.0,104.1071,104.212,104.0785,104.1739,23782.0
2022-07-22 13:30:00,109.16,109.16,108.96,108.97,24237.0,104.1357,104.1357,103.9449,103.9545,24237.0
2022-07-22 13:35:00,108.98,109.13,108.82,109.12,55822.0,103.964,104.1071,103.8114,104.0976,55822.0
2022-07-22 13:40:00,109.14,109.15,108.91,109.04,20951.0,104.1166,104.1262,103.8972,104.0212,20951.0
2022-07-22 13:45:00,109.03,109.21,109.02,109.12,30599.0,104.0117,104.1834,104.0022,104.0976,30599.0
2022-07-22 13:50:00,109.1,109.1,108.96,109.08,33218.0,104.0785,104.0785,103.9449,104.0594,33218.0
2022-07-22 13:55:00,109.09,109.22,109.07,109.17,38192.0,104.0689,104.193,104.0499,104.1453,38192.0
2022-07-22 14:00:00,109.16,109.2,108.93,108.98,38203.0,104.1357,104.1739,103.9163,103.964,38203.0
2022-07-22 14:05:00,108.97,109.03,108.88,108.92,45078.0,103.9545,104.0117,103.8686,103.9068,45078.0
2022-07-22 14:10:00,108.92,108.98,108.75,108.82,39563.0,103.9068,103.964,103.7446,103.8114,39563.0
2022-07-22 14:15:00,108.87,109.11,108.86,109.08,24445.0,103.8591,104.088,103.8495,104.0594,24445.0
2022-07-22 14:20:00,109.07,109.09,108.86,108.89,26896.0,104.0499,104.0689,103.8495,103.8781,26896.0
2022-07-22 14:25:00,108.9,108.97,108.76,108.94,70714.0,103.8877,103.9545,103.7541,103.9258,70714.0
2022-07-22 14:30:00,108.93,109.05,108.86,108.99,29812.0,103.9163,104.0308,103.8495,103.9735,29812.0
2022-07-22 14:35:00,109.0,109.03,108.8,108.91,20752.0,103.9831,104.0117,103.7923,103.8972,20752.0
2022-07-22 14:40:00,108.95,108.96,108.86,108.93,16723.0,103.9354,103.9449,103.8495,103.9163,16723.0
2022-07-22 14:45:00,108.93,109.02,108.89,108.99,29019.0,103.9163,104.0022,103.8781,103.9735,29019.0
2022-07-22 14:50:00,109.0,109.13,108.92,109.08,53449.0,103.9831,104.1071,103.9068,104.0594,53449.0
2022-07-22 14:55:00,109.09,109.17,109.02,109.05,33399.0,104.0689,104.1453,104.0022,104.0308,33399.0
2022-07-22 15:00:00,109.06,109.35,108.95,109.2,60672.0,104.0403,104.317,103.9354,104.1739,60672.0
2022-07-22 15:05:00,109.2,109.25,108.97,109.06,88175.0,104.1739,104.2216,103.9545,104.0403,88175.0
2022-07-22 15:10:00,109.06,109.41,109.06,109.41,82871.0,104.0403,104.3742,104.0403,104.3742,82871.0
2022-07-22 15:15:00,109.36,109.36,109.2,109.28,75928.0,104.3265,104.3265,104.1739,104.2502,75928.0
2022-07-22 15:20:00,109.29,109.34,109.25,109.3,87484.0,104.2597,104.3074,104.2216,104.2693,87484.0
2022-07-22 15:25:00,109.3,109.35,109.2,109.35,76256.0,104.2693,104.317,104.1739,104.317,76256.0
2022-07-22 15:30:00,109.37,109.44,109.15,109.15,72344.0,104.336,104.4028,104.1262,104.1262,72344.0
2022-07-22 15:35:00,109.11,109.15,109.0,109.02,46297.0,104.088,104.1262,103.9831,104.0022,46297.0
2022-07-22 15:40:00,109.05,109.17,108.95,108.98,92128.0,104.0308,104.1453,103.9354,103.964,92128.0
2022-07-22 15:45:00,108.97,109.12,108.84,108.96,76154.0,103.9545,104.0976,103.8304,103.9449,76154.0
2022-07-22 15:50:00,108.98,109.15,108.94,109.01,125590.0,103.964,104.1262,103.9258,103.9926,125590.0
2022-07-22 15:55:00,108.99,109.25,108.99,109.12,399229.0,103.9735,104.2216,103.9735,104.0976,399229.0
2022-07-25 09:30:00,109.61,109.61,108.31,108.49,137800.0,104.565,104.565,103.3248,103.4966,137800.0
2022-07-25 09:35:00,108.49,108.49,107.68,107.78,71651.0,103.4966,103.4966,102.7238,102.8192,71651.0
2022-07-25 09:40:00,107.81,108.59,107.73,108.56,39502.0,102.8478,103.5919,102.7715,103.5633,39502.0
2022-07-25 09:45:00,108.49,108.51,108.07,108.32,37802.0,103.4966,103.5156,103.0959,103.3344,37802.0
2022-07-25 09:50:00,108.32,108.67,108.32,108.53,50003.0,103.3344,103.6683,103.3344,103.5347,50003.0
2022-07-25 09:55:00,108.47,108.7,108.43,108.51,51529.0,103.4775,103.6969,103.4393,103.5156,51529.0
2022-07-25 10:00:00,108.53,108.74,108.47,108.5,47115.0,103.5347,103.735,103.4775,103.5061,47115.0
2022-07-25 10:05:00,108.49,108.52,108.14,108.45,53638.0,103.4966,103.5252,103.1627,103.4584,53638.0
2022-07-25 10:10:00,108.42,108.73,108.39,108.4,35857.0,103.4298,103.7255,103.4012,103.4107,35857.0
2022-07-25 10:15:00,108.39,108.41,108.12,108.31,26696.0,103.4012,103.4202,103.1436,103.3248,26696.0
2022-07-25 10:20:00,108.29,108.57,108.26,108.34,36680.0,103.3058,103.5729,103.2771,103.3535,36680.0
2022-07-25 10:25:00,108.37,108.42,107.93,108.13,56031.0,103.3821,103.4298,102.9623,103.1531,56031.0
2022-07-25 10:30:00,108.13,108.26,107.96,108.04,36121.0,103.1531,103.2771,102.9909,103.0673,36121.0
2022-07-25 10:35:00,108.12,108.24,107.95,108.15,28924.0,103.1436,103.2581,102.9814,103.1722,28924.0
2022-07-25 10:40:00,108.1,108.39,108.04,108.37,33450.0,103.1245,103.4012,103.0673,103.3821,33450.0
2022-07-25 10:45:00,108.35,108.46,108.31,108.45,34142.0,103.363,103.4679,103.3248,103.4584,34142.0
2022-07-25 10:50:00,108.43,108.51,108.32,108.35,22509.0,103.4393,103.5156,103.3344,103.363,22509.0
2022-07-25 10:55:00,108.34,108.53,108.28,108.4,23332.0,103.3535,103.5347,103.2962,103.4107,23332.0
2022-07-25 11:00:00,108.41,108.52,108.32,108.42,16867.0,103.4202,103.5252,103.3344,103.4298,16867.0
2022-07-25 11:05:00,108.48,108.58,108.36,108.44,22233.0,103.487,103.5824,103.3725,103.4489,22233.0
2022-07-25 11:10:00,108.44,108.47,108.1,108.16,20936.0,103.4489,103.4775,103.1245,103.1817,20936.0
2022-07-25 11:15:00,108.14,108.23,108.07,108.19,15572.0,103.1627,103.2485,103.0959,103.2104,15572.0
2022-07-25 11:20:00,108.2,108.45,108.2,108.43,20795.0,103.2199,103.4584,103.2199,103.4393,20795.0
2022-07-25 11:25:00,108.44,108.58,108.26,108.55,34138.0,103.4489,103.5824,103.2771,103.5538,34138.0
2022-07-25 11:30:00,108.56,108.82,108.56,108.75,50292.0,103.5633,103.8114,103.5633,103.7446,50292.0
2022-07-25 11:35:00,108.75,108.81,108.68,108.75,19392.0,103.7446,103.8018,103.6778,103.7446,19392.0
2022-07-25 11:40:00,108.74,108.82,108.67,108.8,20849.0,103.735,103.8114,103.6683,103.7923,20849.0
2022-07-25 11:45:00,108.8,108.99,108.76,108.88,57484.0,103.7923,103.9735,103.7541,103.8686,57484.0
2022-07-25 11:50:00,108.86,108.93,108.8,108.92,20255.0,103.8495,103.9163,103.7923,103.9068,20255.0
2022-07-25 11:55:00,108.91,108.93,108.76,108.8,18542.0,103.8972,103.9163,103.7541,103.7923,18542.0
2022-07-25 12:00:00,108.82,108.83,108.62,108.76,21172.0,103.8114,103.8209,103.6206,103.7541,21172.0
2022-07-25 12:05:00,108.78,108.78,108.59,108.59,26202.0,103.7732,103.7732,103.5919,103.5919,26202.0
2022-07-25 12:10:00,108.58,108.66,108.43,108.52,39496.0,103.5824,103.6587,103.4393,103.5252,39496.0
2022-07-25 12:15:00,108.55,108.69,108.43,108.65,19912.0,103.5538,103.6873,103.4393,103.6492,19912.0
2022-07-25 12:20:00,108.63,108.64,108.48,108.61,20568.0,103.6301,103.6396,103.487,103.611,20568.0
2022-07-25 12:25:00,108.62,108.66,108.55,108.65,14028.0,103.6206,103.6587,103.5538,103.6492,14028.0
2022-07-25 12:30:00,108.64,108.76,108.6,108.69,24298.0,103.6396,103.7541,103.6015,103.6873,24298.0
2022-07-25 12:35:00,108.7,108.72,108.63,108.68,12340.0,103.6969,103.716,103.6301,103.6778,12340.0
2022-07-25 12:40:00,108.68,108.91,108.67,108.89,24242.0,103.6778,103.8972,103.6683,103.8781,24242.0
2022-07-25 12:45:00,108.88,109.2,108.88,109.18,17625.0,103.8686,104.1739,103.8686,104.1548,17625.0
2022-07-25 12:50:00,109.17,109.17,109.04,109.1,14321.0,104.1453,104.1453,104.0212,104.0785,14321.0
2022-07-25 12:55:00,109.09,109.12,108.98,109.01,15969.0,104.0689,104.0976,103.964,103.9926,15969.0
2022-07-25 13:00:00,109.02,109.16,109.02,109.15,26141.0,104.0022,104.1357,104.0022,104.1262,26141.0
2022-07-25 13:05:00,109.13,109.14,109.01,109.12,21392.0,104.1071,104.1166,103.9926,104.0976,21392.0
2022-07-25 13:10:00,109.13,109.15,109.0,109.0,18704.0,104.1071,104.1262,103.9831,103.9831,18704.0
2022-07-25 13:15:00,109.03,109.08,108.98,109.07,13710.0,104.0117,104.0594,103.964,104.0499,13710.0
2022-07-25 13:20:00,109.07,109.08,108.84,108.89,55277.0,104.0499,104.0594,103.8304,103.8781,55277.0
2022-07-25 13:25:00,108.91,108.95,108.86,108.86,17409.0,103.8972,103.9354,103.8495,103.8495,17409.0
2022-07-25 13:30:00,108.86,108.92,108.81,108.87,15998.0,103.8495,103.9068,103.8018,103.8591,15998.0
2022-07-25 13:35:00,108.87,108.87,108.56,108.59,19115.0,103.8591,103.8591,103.5633,103.5919,19115.0
2022-07-25 13:40:00,108.59,108.7,108.56,108.61,26030.0,103.5919,103.6969,103.5633,103.611,26030.0
2022-07-25 13:45:00,108.59,108.68,108.58,108.61,16278.0,103.5919,103.6778,103.5824,103.611,16278.0
2022-07-25 13:50:00,108.61,108.64,108.48,108.63,18955.0,103.611,103.6396,103.487,103.6301,18955.0
2022-07-25 13:55:00,108.63,108.67,108.58,108.67,16720.0,103.6301,103.6683,103.5824,103.6683,16720.0
2022-07-25 14:00:00,108.68,108.76,108.61,108.68,48878.0,103.6778,103.7541,103.611,103.6778,48878.0
2022-07-25 14:05:00,108.68,108.78,108.58,108.63,18367.0,103.6778,103.7732,103.5824,103.6301,18367.0
2022-07-25 14:10:00,108.66,108.75,108.65,108.67,16939.0,103.6587,103.7446,103.6492,103.6683,16939.0
2022-07-25 14:15:00,108.65,108.71,108.54,108.57,25530.0,103.6492,103.7064,103.5442,103.5729,25530.0
2022-07-25 14:20:00,108.57,108.7,108.54,108.68,22511.0,103.5729,103.6969,103.5442,103.6778,22511.0
2022-07-25 14:25:00,108.67,108.7,108.62,108.63,14819.0,103.6683,103.6969,103.6206,103.6301,14819.0
2022-07-25 14:30:00,108.62,108.64,108.5,108.59,26224.0,103.6206,103.6396,103.5061,103.5919,26224.0
2022-07-25 14:35:00,108.6,108.7,108.57,108.62,18137.0,103.6015,103.6969,103.5729,103.6206,18137.0
2022-07-25 14:40:00,108.62,108.71,108.62,108.67,13149.0,103.6206,103.7064,103.6206,103.6683,13149.0
2022-07-25 14:45:00,108.67,108.69,108.46,108.55,18593.0,103.6683,103.6873,103.4679,103.5538,18593.0
2022-07-25 14:50:00,108.54,108.64,108.5,108.6,34674.0,103.5442,103.6396,103.5061,103.6015,34674.0
2022-07-25 14:55:00,108.61,108.69,108.43,108.48,19029.0,103.611,103.6873,103.4393,103.487,19029.0
2022-07-25 15:00:00,108.46,108.54,108.33,108.36,27000.0,103.4679,103.5442,103.3439,103.3725,27000.0
2022-07-25 15:05:00,108.37,108.55,108.35,108.51,31535.0,103.3821,103.5538,103.363,103.5156,31535.0
2022-07-25 15:10:00,108.51,108.55,108.36,108.43,32040.0,103.5156,103.5538,103.3725,103.4393,32040.0
2022-07-25 15:15:00,108.44,108.65,108.41,108.63,21780.0,103.4489,103.6492,103.4202,103.6301,21780.0
2022-07-25 15:20:00,108.63,108.77,108.62,108.75,30348.0,103.6301,103.7637,103.6206,103.7446,30348.0
2022-07-25 15:25:00,108.75,108.77,108.64,108.66,30219.0,103.7446,103.7637,103.6396,103.6587,30219.0
2022-07-25 15:30:00,108.66,108.76,108.6,108.63,36289.0,103.6587,103.7541,103.6015,103.6301,36289.0
2022-07-25 15:35:00,108.65,108.93,108.65,108.92,64137.0,103.6492,103.9163,103.6492,103.9068,64137.0
2022-07-25 15:40:00,108.91,109.01,108.89,108.98,85420.0,103.8972,103.9926,103.8781,103.964,85420.0
2022-07-25 15:45:00,108.98,109.12,108.95,109.09,61844.0,103.964,104.0976,103.9354,104.0689,61844.0
2022-07-25 15:50:00,109.1,109.3,108.94,109.25,117430.0,104.0785,104.2693,103.9258,104.2216,117430.0
2022-07-25 15:55:00,109.23,109.43,109.22,109.28,348060.0,104.2025,104.3933,104.193,104.2502,348060.0
2022-07-26 09:30:00,107.48,107.93,106.57,106.7,216524.0,102.533,102.9623,101.6649,101.7889,216524.0
2022-07-26 09:35:00,106.7,107.3,106.57,106.94,101694.0,101.7889,102.3613,101.6649,102.0179,101694.0
2022-07-26 09:40:00,106.92,107.0,106.48,106.58,68309.0,101.9988,102.0751,101.5791,101.6745,68309.0
2022-07-26 09:45:00,106.54,106.54,106.03,106.36,82033.0,101.6363,101.6363,101.1498,101.4646,82033.0
2022-07-26 09:50:00,106.38,106.98,106.38,106.84,47543.0,101.4837,102.0561,101.4837,101.9225,47543.0
2022-07-26 09:55:00,106.83,106.98,106.64,106.91,60976.0,101.913,102.0561,101.7317,101.9893,60976.0
2022-07-26 10:00:00,106.92,107.17,106.62,107.14,83672.0,101.9988,102.2373,101.7126,102.2087,83672.0
2022-07-26 10:05:00,107.14,107.56,106.91,107.51,81603.0,102.2087,102.6094,101.9893,102.5617,81603.0
2022-07-26 10:10:00,107.5,107.72,107.25,107.27,35148.0,102.5521,102.762,102.3136,102.3327,35148.0
2022-07-26 10:15:00,107.26,107.33,107.11,107.23,45509.0,102.3232,102.3899,102.1801,102.2945,45509.0
2022-07-26 10:20:00,107.32,107.32,106.94,107.01,36472.0,102.3804,102.3804,102.0179,102.0847,36472.0
2022-07-26 10:25:00,107.02,107.15,106.93,106.95,60566.0,102.0942,102.2182,102.0084,102.0274,60566.0
2022-07-26 10:30:00,106.93,106.94,106.74,106.81,31014.0,102.0084,102.0179,101.8271,101.8939,31014.0
2022-07-26 10:35:00,106.82,106.97,106.62,106.79,47122.0,101.9034,102.0465,101.7126,101.8748,47122.0
2022-07-26 10:40:00,106.78,107.02,106.62,107.02,63943.0,101.8653,102.0942,101.7126,102.0942,63943.0
2022-07-26 10:45:00,107.04,107.18,107.0,107.1,25983.0,102.1133,102.2468,102.0751,102.1705,25983.0
2022-07-26 10:50:00,107.1,107.2,107.01,107.04,26287.0,102.1705,102.2659,102.0847,102.1133,26287.0
2022-07-26 10:55:00,107.03,107.39,107.0,107.37,20372.0,102.1038,102.4472,102.0751,102.4281,20372.0
2022-07-26 11:00:00,107.38,107.47,107.31,107.34,34379.0,102.4376,102.5235,102.3709,102.3995,34379.0
2022-07-26 11:05:00,107.33,107.33,107.13,107.24,48840.0,102.3899,102.3899,102.1991,102.3041,48840.0
2022-07-26 11:10:00,107.24,107.39,107.23,107.37,30999.0,102.3041,102.4472,102.2945,102.4281,30999.0
2022-07-26 11:15:00,107.41,107.58,107.38,107.5,22497.0,102.4663,102.6284,102.4376,102.5521,22497.0
2022-07-26 11:20:00,107.52,107.53,107.35,107.4,62546.0,102.5712,102.5807,102.409,102.4567,62546.0
2022-07-26 11:25:00,107.41,107.49,107.24,107.24,70510.0,102.4663,102.5426,102.3041,102.3041,70510.0
2022-07-26 11:30:00,107.23,107.23,106.93,107.0,45625.0,102.2945,102.2945,102.0084,102.0751,45625.0
2022-07-26 11:35:00,106.99,107.01,106.77,106.83,29304.0,102.0656,102.0847,101.8557,101.913,29304.0
2022-07-26 11:40:00,106.83,106.98,106.81,106.92,23451.0,101.913,102.0561,101.8939,101.9988,23451.0
2022-07-26 11:45:00,106.91,106.91,106.67,106.68,20441.0,101.9893,101.9893,101.7603,101.7699,20441.0
2022-07-26 11:50:00,106.65,106.68,106.33,106.34,30901.0,101.7412,101.7699,101.436,101.4455,30901.0
2022-07-26 11:55:00,106.33,106.57,106.06,106.08,129818.0,101.436,101.6649,101.1784,101.1975,129818.0
2022-07-26 12:00:00,106.08,106.38,105.27,105.99,585275.0,101.1975,101.4837,100.4248,101.1116,585275.0
2022-07-26 12:05:00,106.0,106.21,105.7,105.84,274469.0,101.1212,101.3215,100.835,100.9685,274469.0
2022-07-26 12:10:00,105.82,105.91,105.53,105.91,199776.0,100.9494,101.0353,100.6728,101.0353,199776.0
2022-07-26 12:15:00,105.91,106.2,105.84,105.86,74119.0,101.0353,101.312,100.9685,100.9876,74119.0
2022-07-26 12:20:00,105.87,106.01,105.68,105.9,69851.0,100.9971,101.1307,100.8159,101.0258,69851.0
2022-07-26 12:25:00,105.9,105.92,105.79,105.83,70336.0,101.0258,101.0448,100.9208,100.959,70336.0
2022-07-26 12:30:00,105.86,105.94,105.75,105.83,51372.0,100.9876,101.0639,100.8827,100.959,51372.0
2022-07-26 12:35:00,105.83,105.9,105.77,105.77,53924.0,100.959,101.0258,100.9017,100.9017,53924.0
2022-07-26 12:40:00,105.77,105.84,105.68,105.69,58410.0,100.9017,100.9685,100.8159,100.8254,58410.0
2022-07-26 12:45:00,105.69,105.79,105.62,105.66,23261.0,100.8254,100.9208,100.7586,100.7968,23261.0
2022-07-26 12:50:00,105.66,105.7,105.55,105.62,34096.0,100.7968,100.835,100.6919,100.7586,34096.0
2022-07-26 12:55:00,105.61,105.66,105.53,105.58,57646.0,100.7491,100.7968,100.6728,100.7205,57646.0
2022-07-26 13:00:00,105.58,105.61,105.47,105.52,28753.0,100.7205,100.7491,100.6156,100.6633,28753.0
2022-07-26 13:05:00,105.52,105.6,105.47,105.6,31309.0,100.6633,100.7396,100.6156,100.7396,31309.0
2022-07-26 13:10:00,105.61,105.7,105.44,105.44,25609.0,100.7491,100.835,100.5869,100.5869,25609.0
2022-07-26 13:15:00,105.45,105.48,105.31,105.33,31346.0,100.5965,100.6251,100.4629,100.482,31346.0
2022-07-26 13:20:00,105.32,105.47,105.3,105.41,43055.0,100.4725,100.6156,100.4534,100.5583,43055.0
2022-07-26 13:25:00,105.39,105.39,105.21,105.28,54727.0,100.5392,100.5392,100.3675,100.4343,54727.0
2022-07-26 13:30:00,105.29,105.29,104.96,104.96,73153.0,100.4438,100.4438,100.129,100.129,73153.0
2022-07-26 13:35:00,104.95,105.01,104.77,104.82,67249.0,100.1195,100.1767,99.9478,99.9955,67249.0
2022-07-26 13:40:00,104.81,105.04,104.8,105.01,42774.0,99.9859,100.2053,99.9764,100.1767,42774.0
2022-07-26 13:45:00,105.06,105.06,104.89,104.94,33452.0,100.2244,100.2244,100.0622,100.1099,33452.0
2022-07-26 13:50:00,104.94,105.04,104.9,104.96,30619.0,100.1099,100.2053,100.0718,100.129,30619.0
2022-07-26 13:55:00,104.96,105.06,104.95,104.99,32463.0,100.129,100.2244,100.1195,100.1576,32463.0
2022-07-26 14:00:00,104.99,105.34,104.99,105.33,28956.0,100.1576,100.4915,100.1576,100.482,28956.0
2022-07-26 14:05:00,105.32,105.42,104.99,105.02,35246.0,100.4725,100.5679,100.1576,100.1863,35246.0
2022-07-26 14:10:00,105.04,105.06,104.93,105.0,30890.0,100.2053,100.2244,100.1004,100.1672,30890.0
2022-07-26 14:15:00,104.99,105.0,104.86,104.95,33724.0,100.1576,100.1672,100.0336,100.1195,33724.0
2022-07-26 14:20:00,104.95,104.97,104.83,104.83,30040.0,100.1195,100.1386,100.005,100.005,30040.0
2022-07-26 14:25:00,104.84,104.93,104.82,104.84,25689.0,100.0145,100.1004,99.9955,100.0145,25689.0
2022-07-26 14:30:00,104.84,104.88,104.82,104.87,23604.0,100.0145,100.0527,99.9955,100.0432,23604.0
2022-07-26 14:35:00,104.86,104.94,104.82,104.82,22043.0,100.0336,100.1099,99.9955,99.9955,22043.0
2022-07-26 14:40:00,104.82,104.94,104.77,104.89,37144.0,99.9955,100.1099,99.9478,100.0622,37144.0
2022-07-26 14:45:00,104.88,104.9,104.72,104.73,22488.0,100.0527,100.0718,99.9001,99.9096,22488.0
2022-07-26 14:50:00,104.74,104.94,104.73,104.89,37582.0,99.9192,100.1099,99.9096,100.0622,37582.0
2022-07-26 14:55:00,104.89,104.89,104.72,104.78,29047.0,100.0622,100.0622,99.9001,99.9573,29047.0
2022-07-26 15:00:00,104.79,104.79,104.64,104.66,27929.0,99.9669,99.9669,99.8238,99.8428,27929.0
2022-07-26 15:05:00,104.67,104.72,104.57,104.66,40095.0,99.8524,99.9001,99.757,99.8428,40095.0
2022-07-26 15:10:00,104.67,104.99,104.63,104.98,47366.0,99.8524,100.1576,99.8142,100.1481,47366.0
2022-07-26 15:15:00,104.98,105.14,104.97,105.02,63372.0,100.1481,100.3007,100.1386,100.1863,63372.0
2022-07-26 15:20:00,105.03,105.13,104.87,104.9,51769.0,100.1958,100.2912,100.0432,100.0718,51769.0
2022-07-26 15:25:00,104.91,105.09,104.87,105.07,63247.0,100.0813,100.253,100.0432,100.234,63247.0
2022-07-26 15:30:00,105.08,105.22,105.01,105.16,54884.0,100.2435,100.3771,100.1767,100.3198,54884.0
2022-07-26 15:35:00,105.16,105.26,105.05,105.26,87487.0,100.3198,100.4152,100.2149,100.4152,87487.0
2022-07-26 15:40:00,105.26,105.32,105.14,105.26,63136.0,100.4152,100.4725,100.3007,100.4152,63136.0
2022-07-26 15:45:00,105.26,105.27,105.04,105.11,73076.0,100.4152,100.4248,100.2053,100.2721,73076.0
2022-07-26 15:50:00,105.12,105.25,105.07,105.24,138909.0,100.2817,100.4057,100.234,100.3961,138909.0
2022-07-26 15:55:00,105.24,105.34,105.13,105.19,347636.0,100.3961,100.4915,100.2912,100.3484,347636.0
2022-07-27 09:30:00,106.3,106.9,106.24,106.3,162515.0,101.4074,101.9797,101.3501,101.4074,162515.0
2022-07-27 09:35:00,106.34,107.04,106.34,106.8,62441.0,101.4455,102.1133,101.4455,101.8843,62441.0
2022-07-27 09:40:00,106.81,106.9,106.41,106.44,107791.0,101.8939,101.9797,101.5123,101.5409,107791.0
2022-07-27 09:45:00,106.45,106.75,106.41,106.53,85542.0,101.5504,101.8366,101.5123,101.6268,85542.0
2022-07-27 09:50:00,106.5,106.63,106.41,106.48,62528.0,101.5981,101.7222,101.5123,101.5791,62528.0
2022-07-27 09:55:00,106.49,106.62,106.09,106.13,74786.0,101.5886,101.7126,101.207,101.2452,74786.0
2022-07-27 10:00:00,106.12,106.49,106.02,106.49,55359.0,101.2356,101.5886,101.1402,101.5886,55359.0
2022-07-27 10:05:00,106.45,106.65,106.14,106.22,41851.0,101.5504,101.7412,101.2547,101.331,41851.0
2022-07-27 10:10:00,106.26,106.4,106.1,106.32,35277.0,101.3692,101.5027,101.2166,101.4264,35277.0
2022-07-27 10:15:00,106.32,106.65,106.22,106.64,53798.0,101.4264,101.7412,101.331,101.7317,53798.0
2022-07-27 10:20:00,106.62,106.74,106.44,106.5,45276.0,101.7126,101.8271,101.5409,101.5981,45276.0
2022-07-27 10:25:00,106.5,106.68,106.39,106.57,46410.0,101.5981,101.7699,101.4932,101.6649,46410.0
2022-07-27 10:30:00,106.59,106.73,106.49,106.57,100186.0,101.684,101.8176,101.5886,101.6649,100186.0
2022-07-27 10:35:00,106.59,106.81,106.54,106.63,142735.0,101.684,101.8939,101.6363,101.7222,142735.0
2022-07-27 10:40:00,106.65,106.66,106.18,106.3,53424.0,101.7412,101.7508,101.2929,101.4074,53424.0
2022-07-27 10:45:00,106.29,106.33,106.17,106.27,58930.0,101.3978,101.436,101.2833,101.3787,58930.0
2022-07-27 10:50:00,106.27,106.32,105.95,106.2,165257.0,101.3787,101.4264,101.0735,101.312,165257.0
2022-07-27 10:55:00,106.21,106.44,106.13,106.35,56588.0,101.3215,101.5409,101.2452,101.455,56588.0
2022-07-27 11:00:00,106.35,106.51,106.3,106.41,94488.0,101.455,101.6077,101.4074,101.5123,94488.0
2022-07-27 11:05:00,106.4,106.44,106.12,106.18,39513.0,101.5027,101.5409,101.2356,101.2929,39513.0
2022-07-27 11:10:00,106.17,106.3,106.13,106.23,49645.0,101.2833,101.4074,101.2452,101.3406,49645.0
2022-07-27 11:15:00,106.24,106.31,106.13,106.13,84699.0,101.3501,101.4169,101.2452,101.2452,84699.0
2022-07-27 11:20:00,106.15,106.17,105.95,105.95,62042.0,101.2643,101.2833,101.0735,101.0735,62042.0
2022-07-27 11:25:00,105.96,106.04,105.89,105.95,117239.0,101.083,101.1593,101.0162,101.0735,117239.0
2022-07-27 11:30:00,105.94,106.11,105.92,105.98,87876.0,101.0639,101.2261,101.0448,101.1021,87876.0
2022-07-27 11:35:00,105.99,106.0,105.75,105.86,75171.0,101.1116,101.1212,100.8827,100.9876,75171.0
2022-07-27 11:40:00,105.86,106.03,105.85,105.99,50971.0,100.9876,101.1498,100.9781,101.1116,50971.0
2022-07-27 11:45:00,106.0,106.09,105.86,105.9,90365.0,101.1212,101.207,100.9876,101.0258,90365.0
2022-07-27 11:50:00,105.92,106.01,105.79,105.79,99708.0,101.0448,101.1307,100.9208,100.9208,99708.0
2022-07-27 11:55:00,105.8,105.95,105.79,105.92,213783.0,100.9304,101.0735,100.9208,101.0448,213783.0
2022-07-27 12:00:00,105.94,106.06,105.93,106.02,55003.0,101.0639,101.1784,101.0544,101.1402,55003.0
2022-07-27 12:05:00,106.04,106.08,105.98,106.01,59897.0,101.1593,101.1975,101.1021,101.1307,59897.0
2022-07-27 12:10:00,106.01,106.28,105.87,106.17,235766.0,101.1307,101.3883,100.9971,101.2833,235766.0
2022-07-27 12:15:00,106.17,106.45,106.17,106.38,53963.0,101.2833,101.5504,101.2833,101.4837,53963.0
2022-07-27 12:20:00,106.37,106.5,106.34,106.5,36868.0,101.4741,101.5981,101.4455,101.5981,36868.0
2022-07-27 12:25:00,106.49,106.63,106.47,106.5,26767.0,101.5886,101.7222,101.5695,101.5981,26767.0
2022-07-27 12:30:00,106.51,106.6,106.44,106.54,16963.0,101.6077,101.6935,101.5409,101.6363,16963.0
2022-07-27 12:35:00,106.57,106.6,106.26,106.27,45124.0,101.6649,101.6935,101.3692,101.3787,45124.0
2022-07-27 12:40:00,106.27,106.36,106.25,106.28,13153.0,101.3787,101.4646,101.3597,101.3883,13153.0
2022-07-27 12:45:00,106.27,106.36,106.23,106.23,15675.0,101.3787,101.4646,101.3406,101.3406,15675.0
2022-07-27 12:50:00,106.22,106.28,106.05,106.06,62753.0,101.331,101.3883,101.1689,101.1784,62753.0
2022-07-27 12:55:00,106.05,106.12,105.99,106.01,37314.0,101.1689,101.2356,101.1116,101.1307,37314.0
2022-07-27 13:00:00,106.01,106.13,105.94,106.1,59316.0,101.1307,101.2452,101.0639,101.2166,59316.0
2022-07-27 13:05:00,106.13,106.13,105.94,105.99,30208.0,101.2452,101.2452,101.0639,101.1116,30208.0
2022-07-27 13:10:00,106.0,106.2,105.98,106.16,22164.0,101.1212,101.312,101.1021,101.2738,22164.0
2022-07-27 13:15:00,106.16,106.18,105.97,105.99,25250.0,101.2738,101.2929,101.0925,101.1116,25250.0
2022-07-27 13:20:00,106.0,106.06,105.97,106.0,14963.0,101.1212,101.1784,101.0925,101.1212,14963.0
2022-07-27 13:25:00,106.0,106.13,105.95,106.12,45944.0,101.1212,101.2452,101.0735,101.2356,45944.0
2022-07-27 13:30:00,106.13,106.13,106.01,106.02,35302.0,101.2452,101.2452,101.1307,101.1402,35302.0
2022-07-27 13:35:00,106.02,106.05,105.99,105.99,25571.0,101.1402,101.1689,101.1116,101.1116,25571.0
2022-07-27 13:40:00,105.98,106.07,105.94,105.98,19263.0,101.1021,101.1879,101.0639,101.1021,19263.0
2022-07-27 13:45:00,105.97,106.12,105.95,106.04,19153.0,101.0925,101.2356,101.0735,101.1593,19153.0
2022-07-27 13:50:00,106.03,106.06,105.94,106.01,21491.0,101.1498,101.1784,101.0639,101.1307,21491.0
2022-07-27 13:55:00,106.03,106.04,105.86,105.96,13512.0,101.1498,101.1593,100.9876,101.083,13512.0
2022-07-27 14:00:00,105.96,106.38,105.85,106.27,42614.0,101.083,101.4837,100.9781,101.3787,42614.0
2022-07-27 14:05:00,106.21,106.21,105.85,105.92,27621.0,101.3215,101.3215,100.9781,101.0448,27621.0
2022-07-27 14:10:00,105.91,106.12,105.86,106.0,100092.0,101.0353,101.2356,100.9876,101.1212,100092.0
2022-07-27 14:15:00,105.99,106.21,105.99,106.17,14500.0,101.1116,101.3215,101.1116,101.2833,14500.0
2022-07-27 14:20:00,106.15,106.23,106.07,106.09,17060.0,101.2643,101.3406,101.1879,101.207,17060.0
2022-07-27 14:25:00,106.08,106.33,106.08,106.27,23228.0,101.1975,101.436,101.1975,101.3787,23228.0
2022-07-27 14:30:00,106.25,106.34,105.96,106.09,37639.0,101.3597,101.4455,101.083,101.207,37639.0
2022-07-27 14:35:00,106.09,106.9,106.09,106.88,70430.0,101.207,101.9797,101.207,101.9607,70430.0
2022-07-27 14:40:00,106.92,107.43,106.92,107.43,84776.0,101.9988,102.4853,101.9988,102.4853,84776.0
2022-07-27 14:45:00,107.46,107.58,107.3,107.37,52373.0,102.514,102.6284,102.3613,102.4281,52373.0
2022-07-27 14:50:00,107.41,107.68,107.26,107.6,48700.0,102.4663,102.7238,102.3232,102.6475,48700.0
2022-07-27 14:55:00,107.6,107.71,107.3,107.49,38469.0,102.6475,102.7525,102.3613,102.5426,38469.0
2022-07-27 15:00:00,107.51,107.79,107.31,107.73,41226.0,102.5617,102.8288,102.3709,102.7715,41226.0
2022-07-27 15:05:00,107.73,107.78,107.53,107.69,32600.0,102.7715,102.8192,102.5807,102.7334,32600.0
2022-07-27 15:10:00,107.69,107.78,107.45,107.5,42178.0,102.7334,102.8192,102.5044,102.5521,42178.0
2022-07-27 15:15:00,107.49,107.65,107.42,107.44,53264.0,102.5426,102.6952,102.4758,102.4949,53264.0
2022-07-27 15:20:00,107.45,107.62,107.36,107.58,63809.0,102.5044,102.6666,102.4186,102.6284,63809.0
2022-07-27 15:25:00,107.58,108.09,107.56,108.09,81505.0,102.6284,103.115,102.6094,103.115,81505.0
2022-07-27 15:30:00,108.09,108.14,107.93,108.14,62229.0,103.115,103.1627,102.9623,103.1627,62229.0
2022-07-27 15:35:00,108.14,108.15,107.91,107.98,67253.0,103.1627,103.1722,102.9432,103.01,67253.0
2022-07-27 15:40:00,107.97,108.26,107.94,108.2,76910.0,103.0005,103.2771,102.9719,103.2199,76910.0
2022-07-27 15:45:00,108.2,108.38,108.16,108.28,93138.0,103.2199,103.3916,103.1817,103.2962,93138.0
2022-07-27 15:50:00,108.29,108.33,107.92,108.02,108895.0,103.3058,103.3439,102.9528,103.0482,108895.0
2022-07-27 15:55:00,108.04,108.09,107.85,107.86,220706.0,103.0673,103.115,102.886,102.8955,220706.0
2022-07-28 09:30:00,109.43,110.21,109.12,110.15,240822.0,104.3933,105.1374,104.0976,105.0801,240822.0
2022-07-28 09:35:00,110.14,110.43,109.88,109.92,87372.0,105.0706,105.3473,104.8226,104.8607,87372.0
2022-07-28 09:40:00,109.91,110.09,109.38,109.48,73138.0,104.8512,105.0229,104.3456,104.441,73138.0
2022-07-28 09:45:00,109.48,109.63,109.12,109.27,89308.0,104.441,104.5841,104.0976,104.2407,89308.0
2022-07-28 09:50:00,109.27,109.38,108.66,108.78,53511.0,104.2407,104.3456,103.6587,103.7732,53511.0
2022-07-28 09:55:00,108.78,109.1,108.75,109.03,33136.0,103.7732,104.0785,103.7446,104.0117,33136.0
2022-07-28 10:00:00,109.05,109.3,109.01,109.2,52306.0,104.0308,104.2693,103.9926,104.1739,52306.0
2022-07-28 10:05:00,109.21,109.3,108.86,108.96,30808.0,104.1834,104.2693,103.8495,103.9449,30808.0
2022-07-28 10:10:00,109.0,109.25,108.92,109.03,37623.0,103.9831,104.2216,103.9068,104.0117,37623.0
2022-07-28 10:15:00,109.04,109.14,108.78,108.84,23474.0,104.0212,104.1166,103.7732,103.8304,23474.0
2022-07-28 10:20:00,108.85,108.9,108.45,108.46,33526.0,103.84,103.8877,103.4584,103.4679,33526.0
2022-07-28 10:25:00,108.55,108.58,108.17,108.28,30963.0,103.5538,103.5824,103.1913,103.2962,30963.0
2022-07-28 10:30:00,108.26,108.31,108.03,108.15,28443.0,103.2771,103.3248,103.0577,103.1722,28443.0
2022-07-28 10:35:00,108.18,108.47,108.18,108.37,30603.0,103.2008,103.4775,103.2008,103.3821,30603.0
2022-07-28 10:40:00,108.34,108.39,108.22,108.31,25811.0,103.3535,103.4012,103.239,103.3248,25811.0
2022-07-28 10:45:00,108.31,108.67,108.3,108.65,31787.0,103.3248,103.6683,103.3153,103.6492,31787.0
2022-07-28 10:50:00,108.65,108.91,108.6,108.78,35973.0,103.6492,103.8972,103.6015,103.7732,35973.0
2022-07-28 10:55:00,108.76,109.1,108.73,109.04,49393.0,103.7541,104.0785,103.7255,104.0212,49393.0
2022-07-28 11:00:00,109.04,109.29,109.02,109.29,47021.0,104.0212,104.2597,104.0022,104.2597,47021.0
2022-07-28 11:05:00,109.31,109.58,109.31,109.44,83145.0,104.2788,104.5364,104.2788,104.4028,83145.0
2022-07-28 11:10:00,109.43,109.62,109.29,109.62,47405.0,104.3933,104.5745,104.2597,104.5745,47405.0
2022-07-28 11:15:00,109.63,109.63,109.38,109.38,54139.0,104.5841,104.5841,104.3456,104.3456,54139.0
2022-07-28 11:20:00,109.38,109.82,109.34,109.8,50324.0,104.3456,104.7653,104.3074,104.7463,50324.0
2022-07-28 11:25:00,109.79,110.12,109.79,110.1,77563.0,104.7367,105.0515,104.7367,105.0324,77563.0
2022-07-28 11:30:00,110.11,110.21,110.01,110.14,67487.0,105.042,105.1374,104.9466,105.0706,67487.0
2022-07-28 11:35:00,110.13,110.17,110.0,110.17,17507.0,105.0611,105.0992,104.9371,105.0992,17507.0
2022-07-28 11:40:00,110.18,110.5,110.09,110.46,34318.0,105.1088,105.414,105.0229,105.3759,34318.0
2022-07-28 11:45:00,110.47,110.57,110.17,110.32,82596.0,105.3854,105.4808,105.0992,105.2423,82596.0
2022-07-28 11:50:00,110.33,110.46,110.22,110.41,39639.0,105.2519,105.3759,105.1469,105.3282,39639.0
2022-07-28 11:55:00,110.4,110.43,110.32,110.32,20943.0,105.3186,105.3473,105.2423,105.2423,20943.0
2022-07-28 12:00:00,110.35,110.52,110.34,110.52,28816.0,105.2709,105.4331,105.2614,105.4331,28816.0
2022-07-28 12:05:00,110.52,110.58,110.41,110.49,21600.0,105.4331,105.4904,105.3282,105.4045,21600.0
2022-07-28 12:10:00,110.49,110.67,110.45,110.63,26419.0,105.4045,105.5762,105.3663,105.5381,26419.0
2022-07-28 12:15:00,110.62,110.67,110.46,110.5,27364.0,105.5285,105.5762,105.3759,105.414,27364.0
2022-07-28 12:20:00,110.48,110.78,110.46,110.75,58660.0,105.395,105.6811,105.3759,105.6525,58660.0
2022-07-28 12:25:00,110.75,110.86,110.68,110.77,43471.0,105.6525,105.7575,105.5858,105.6716,43471.0
2022-07-28 12:30:00,110.8,110.94,110.73,110.94,20068.0,105.7002,105.8338,105.6335,105.8338,20068.0
2022-07-28 12:35:00,110.92,111.04,110.87,111.0,40117.0,105.8147,105.9292,105.767,105.891,40117.0
2022-07-28 12:40:00,110.99,111.16,110.95,111.14,128320.0,105.8815,106.0437,105.8433,106.0246,128320.0
2022-07-28 12:45:00,111.13,111.13,110.84,110.94,44533.0,106.015,106.015,105.7384,105.8338,44533.0
2022-07-28 12:50:00,110.96,111.08,110.86,111.08,20657.0,105.8529,105.9673,105.7575,105.9673,20657.0
2022-07-28 12:55:00,111.09,111.09,110.97,110.98,27233.0,105.9769,105.9769,105.8624,105.8719,27233.0
2022-07-28 13:00:00,110.96,110.98,110.73,110.8,26040.0,105.8529,105.8719,105.6335,105.7002,26040.0
2022-07-28 13:05:00,110.81,110.88,110.74,110.88,24812.0,105.7098,105.7765,105.643,105.7765,24812.0
2022-07-28 13:10:00,110.87,111.04,110.84,111.0,50876.0,105.767,105.9292,105.7384,105.891,50876.0
2022-07-28 13:15:00,111.0,111.1,110.96,111.04,31449.0,105.891,105.9864,105.8529,105.9292,31449.0
2022-07-28 13:20:00,111.04,111.29,111.02,111.23,38585.0,105.9292,106.1677,105.9101,106.1104,38585.0
2022-07-28 13:25:00,111.24,111.33,111.14,111.29,29101.0,106.12,106.2058,106.0246,106.1677,29101.0
2022-07-28 13:30:00,111.3,111.31,111.15,111.3,28656.0,106.1772,106.1868,106.0341,106.1772,28656.0
2022-07-28 13:35:00,111.31,111.38,111.22,111.31,29484.0,106.1868,106.2535,106.1009,106.1868,29484.0
2022-07-28 13:40:00,111.32,111.46,111.32,111.36,32173.0,106.1963,106.3299,106.1963,106.2345,32173.0
2022-07-28 13:45:00,111.34,111.42,111.27,111.4,26527.0,106.2154,106.2917,106.1486,106.2726,26527.0
2022-07-28 13:50:00,111.4,111.46,111.35,111.43,30113.0,106.2726,106.3299,106.2249,106.3012,30113.0
2022-07-28 13:55:00,111.44,111.54,111.43,111.46,34949.0,106.3108,106.4062,106.3012,106.3299,34949.0
2022-07-28 14:00:00,111.46,111.48,111.26,111.27,28939.0,106.3299,106.3489,106.1391,106.1486,28939.0
2022-07-28 14:05:00,111.27,111.29,111.16,111.28,32615.0,106.1486,106.1677,106.0437,106.1581,32615.0
2022-07-28 14:10:00,111.27,111.32,111.16,111.26,31472.0,106.1486,106.1963,106.0437,106.1391,31472.0
2022-07-28 14:15:00,111.25,111.5,111.25,111.44,48888.0,106.1295,106.368,106.1295,106.3108,48888.0
2022-07-28 14:20:00,111.43,111.43,111.28,111.38,37762.0,106.3012,106.3012,106.1581,106.2535,37762.0
2022-07-28 14:25:00,111.39,111.53,111.33,111.5,35329.0,106.2631,106.3966,106.2058,106.368,35329.0
2022-07-28 14:30:00,111.5,111.78,111.5,111.77,35384.0,106.368,106.6351,106.368,106.6256,35384.0
2022-07-28 14:35:00,111.78,111.89,111.76,111.89,30550.0,106.6351,106.7401,106.616,106.7401,30550.0
2022-07-28 14:40:00,111.9,111.92,111.83,111.92,32396.0,106.7496,106.7687,106.6828,106.7687,32396.0
2022-07-28 14:45:00,111.92,112.01,111.89,111.98,54075.0,106.7687,106.8545,106.7401,106.8259,54075.0
2022-07-28 14:50:00,111.99,112.11,111.87,112.11,51223.0,106.8355,106.9499,106.721,106.9499,51223.0
2022-07-28 14:55:00,112.11,112.15,112.05,112.14,40886.0,106.9499,106.9881,106.8927,106.9786,40886.0
2022-07-28 15:00:00,112.15,112.3,112.07,112.3,52315.0,106.9881,107.1312,106.9118,107.1312,52315.0
2022-07-28 15:05:00,112.29,112.4,112.12,112.23,55614.0,107.1216,107.2266,106.9595,107.0644,55614.0
2022-07-28 15:10:00,112.23,112.28,112.11,112.24,64599.0,107.0644,107.1121,106.9499,107.074,64599.0
2022-07-28 15:15:00,112.26,112.26,112.05,112.13,53280.0,107.093,107.093,106.8927,106.969,53280.0
2022-07-28 15:20:00,112.14,112.21,112.03,112.12,54175.0,106.9786,107.0453,106.8736,106.9595,54175.0
2022-07-28 15:25:00,112.11,112.16,112.0,112.15,54988.0,106.9499,106.9976,106.845,106.9881,54988.0
2022-07-28 15:30:00,112.15,112.15,111.99,112.05,73824.0,106.9881,106.9881,106.8355,106.8927,73824.0
2022-07-28 15:35:00,112.05,112.06,111.9,111.99,97098.0,106.8927,106.9022,106.7496,106.8355,97098.0
2022-07-28 15:40:00,112.0,112.13,111.92,111.95,91592.0,106.845,106.969,106.7687,106.7973,91592.0
2022-07-28 15:45:00,111.94,112.09,111.86,112.06,83637.0,106.7878,106.9309,106.7114,106.9022,83637.0
2022-07-28 15:50:00,112.04,112.15,111.98,112.1,107707.0,106.8832,106.9881,106.8259,106.9404,107707.0
2022-07-28 15:55:00,112.09,112.26,112.04,112.21,397545.0,106.9309,107.093,106.8832,107.0453,397545.0
2022-07-29 09:30:00,112.76,113.18,112.13,112.3,206994.0,107.57,107.9707,106.969,107.1312,206994.0
2022-07-29 09:35:00,112.22,112.28,111.5,112.01,58550.0,107.0549,107.1121,106.368,106.8545,58550.0
2022-07-29 09:40:00,112.02,112.59,111.96,112.33,49164.0,106.8641,107.4078,106.8068,107.1598,49164.0
2022-07-29 09:45:00,112.36,112.71,112.23,112.37,51169.0,107.1884,107.5223,107.0644,107.198,51169.0
2022-07-29 09:50:00,112.36,112.51,112.29,112.43,31723.0,107.1884,107.3315,107.1216,107.2552,31723.0
2022-07-29 09:55:00,112.44,112.97,112.3,112.92,43369.0,107.2647,107.7704,107.1312,107.7227,43369.0
2022-07-29 10:00:00,112.9,112.94,112.59,112.72,53403.0,107.7036,107.7417,107.4078,107.5319,53403.0
2022-07-29 10:05:00,112.71,113.04,112.67,112.84,43877.0,107.5223,107.8371,107.4842,107.6463,43877.0
2022-07-29 10:10:00,112.8,112.86,112.71,112.75,35526.0,107.6082,107.6654,107.5223,107.5605,35526.0
2022-07-29 10:15:00,112.76,112.85,112.64,112.82,43538.0,107.57,107.6559,107.4555,107.6273,43538.0
2022-07-29 10:20:00,112.82,113.05,112.73,113.03,53281.0,107.6273,107.8467,107.5414,107.8276,53281.0
2022-07-29 10:25:00,113.06,113.3,112.99,113.14,53356.0,107.8562,108.0852,107.7894,107.9325,53356.0
2022-07-29 10:30:00,113.14,113.25,112.79,112.96,60559.0,107.9325,108.0375,107.5986,107.7608,60559.0
2022-07-29 10:35:00,112.95,113.14,112.92,113.09,41524.0,107.7513,107.9325,107.7227,107.8848,41524.0
2022-07-29 10:40:00,113.08,113.42,112.97,113.42,50688.0,107.8753,108.1996,107.7704,108.1996,50688.0
2022-07-29 10:45:00,113.41,113.44,113.06,113.09,44941.0,108.1901,108.2187,107.8562,107.8848,44941.0
2022-07-29 10:50:00,113.1,113.23,113.05,113.2,42272.0,107.8944,108.0184,107.8467,107.9898,42272.0
2022-07-29 10:55:00,113.19,113.21,113.0,113.02,47874.0,107.9802,107.9993,107.799,107.818,47874.0
2022-07-29 11:00:00,113.02,113.23,112.98,113.02,67811.0,107.818,108.0184,107.7799,107.818,67811.0
2022-07-29 11:05:00,113.02,113.25,113.01,113.06,43089.0,107.818,108.0375,107.8085,107.8562,43089.0
2022-07-29 11:10:00,113.06,113.24,112.95,113.2,62202.0,107.8562,108.0279,107.7513,107.9898,62202.0
2022-07-29 11:15:00,113.2,113.28,113.03,113.26,50210.0,107.9898,108.0661,107.8276,108.047,50210.0
2022-07-29 11:20:00,113.25,113.29,112.99,112.99,39845.0,108.0375,108.0756,107.7894,107.7894,39845.0
2022-07-29 11:25:00,113.01,113.04,112.74,112.86,63720.0,107.8085,107.8371,107.5509,107.6654,63720.0
2022-07-29 11:30:00,112.88,113.01,112.79,112.81,31609.0,107.6845,107.8085,107.5986,107.6177,31609.0
2022-07-29 11:35:00,112.83,113.16,112.83,113.15,33713.0,107.6368,107.9516,107.6368,107.9421,33713.0
2022-07-29 11:40:00,113.15,113.26,113.12,113.21,73296.0,107.9421,108.047,107.9134,107.9993,73296.0
2022-07-29 11:45:00,113.22,113.25,113.07,113.08,33784.0,108.0088,108.0375,107.8657,107.8753,33784.0
2022-07-29 11:50:00,113.06,113.07,112.93,112.99,26722.0,107.8562,107.8657,107.7322,107.7894,26722.0
2022-07-29 11:55:00,112.98,113.15,112.94,113.11,26359.0,107.7799,107.9421,107.7417,107.9039,26359.0
2022-07-29 12:00:00,113.11,113.2,113.07,113.1,19736.0,107.9039,107.9898,107.8657,107.8944,19736.0
2022-07-29 12:05:00,113.1,113.16,113.06,113.13,23413.0,107.8944,107.9516,107.8562,107.923,23413.0
2022-07-29 12:10:00,113.16,113.31,113.15,113.2,33276.0,107.9516,108.0947,107.9421,107.9898,33276.0
2022-07-29 12:15:00,113.21,113.41,113.19,113.3,25467.0,107.9993,108.1901,107.9802,108.0852,25467.0
2022-07-29 12:20:00,113.31,113.34,113.22,113.25,19808.0,108.0947,108.1233,108.0088,108.0375,19808.0
2022-07-29 12:25:00,113.25,113.37,113.22,113.32,15823.0,108.0375,108.1519,108.0088,108.1042,15823.0
2022-07-29 12:30:00,113.31,113.39,113.28,113.3,18017.0,108.0947,108.171,108.0661,108.0852,18017.0
2022-07-29 12:35:00,113.29,113.32,113.13,113.31,20678.0,108.0756,108.1042,107.923,108.0947,20678.0
2022-07-29 12:40:00,113.3,113.37,113.26,113.35,60466.0,108.0852,108.1519,108.047,108.1329,60466.0
2022-07-29 12:45:00,113.34,113.51,113.24,113.48,37642.0,108.1233,108.2855,108.0279,108.2569,37642.0
2022-07-29 12:50:00,113.48,113.72,113.47,113.7,22823.0,108.2569,108.4858,108.2473,108.4668,22823.0
2022-07-29 12:55:00,113.7,113.79,113.68,113.76,19389.0,108.4668,108.5526,108.4477,108.524,19389.0
2022-07-29 13:00:00,113.76,113.83,113.65,113.73,60837.0,108.524,108.5908,108.4191,108.4954,60837.0
2022-07-29 13:05:00,113.72,113.75,113.54,113.59,29205.0,108.4858,108.5145,108.3141,108.3618,29205.0
2022-07-29 13:10:00,113.59,113.66,113.54,113.62,44895.0,108.3618,108.4286,108.3141,108.3904,44895.0
2022-07-29 13:15:00,113.61,113.75,113.57,113.75,58590.0,108.3809,108.5145,108.3427,108.5145,58590.0
2022-07-29 13:20:00,113.76,113.76,113.55,113.59,38407.0,108.524,108.524,108.3237,108.3618,38407.0
2022-07-29 13:25:00,113.61,113.61,113.43,113.45,25156.0,108.3809,108.3809,108.2092,108.2283,25156.0
2022-07-29 13:30:00,113.46,113.59,113.46,113.58,43774.0,108.2378,108.3618,108.2378,108.3523,43774.0
2022-07-29 13:35:00,113.58,113.7,113.56,113.63,35599.0,108.3523,108.4668,108.3332,108.4,35599.0
2022-07-29 13:40:00,113.64,113.72,113.61,113.7,24677.0,108.4095,108.4858,108.3809,108.4668,24677.0
2022-07-29 13:45:00,113.7,113.85,113.7,113.8,18977.0,108.4668,108.6098,108.4668,108.5621,18977.0
2022-07-29 13:50:00,113.79,113.94,113.79,113.93,26662.0,108.5526,108.6957,108.5526,108.6862,26662.0
2022-07-29 13:55:00,113.94,113.96,113.83,113.83,34782.0,108.6957,108.7148,108.5908,108.5908,34782.0
2022-07-29 14:00:00,113.84,113.89,113.75,113.82,27486.0,108.6003,108.648,108.5145,108.5812,27486.0
2022-07-29 14:05:00,113.81,114.06,113.81,114.05,57573.0,108.5717,108.8102,108.5717,108.8006,57573.0
2022-07-29 14:10:00,114.05,114.14,114.03,114.07,45591.0,108.8006,108.8865,108.7816,108.8197,45591.0
2022-07-29 14:15:00,114.07,114.16,113.99,114.14,36380.0,108.8197,108.9056,108.7434,108.8865,36380.0
2022-07-29 14:20:00,114.16,114.18,113.99,114.07,36645.0,108.9056,108.9247,108.7434,108.8197,36645.0
2022-07-29 14:25:00,114.06,114.16,113.96,114.13,27408.0,108.8102,108.9056,108.7148,108.877,27408.0
2022-07-29 14:30:00,114.14,114.19,114.11,114.19,27798.0,108.8865,108.9342,108.8579,108.9342,27798.0
2022-07-29 14:35:00,114.18,114.34,114.16,114.28,40866.0,108.9247,109.0773,108.9056,109.0201,40866.0
2022-07-29 14:40:00,114.27,114.3,114.1,114.12,33728.0,109.0105,109.0391,108.8483,108.8674,33728.0
2022-07-29 14:45:00,114.13,114.22,114.09,114.2,37921.0,108.877,108.9628,108.8388,108.9437,37921.0
2022-07-29 14:50:00,114.19,114.34,114.18,114.31,37941.0,108.9342,109.0773,108.9247,109.0487,37941.0
2022-07-29 14:55:00,114.29,114.4,114.26,114.4,39031.0,109.0296,109.1345,109.001,109.1345,39031.0
2022-07-29 15:00:00,114.41,114.55,114.36,114.52,83488.0,109.1441,109.2776,109.0964,109.249,83488.0
2022-07-29 15:05:00,114.51,114.57,114.4,114.5,56969.0,109.2395,109.2967,109.1345,109.2299,56969.0
2022-07-29 15:10:00,114.49,114.59,114.45,114.58,44606.0,109.2204,109.3158,109.1822,109.3062,44606.0
2022-07-29 15:15:00,114.58,114.58,114.45,114.52,41859.0,109.3062,109.3062,109.1822,109.249,41859.0
2022-07-29 15:20:00,114.53,114.64,114.48,114.61,42973.0,109.2585,109.3635,109.2109,109.3349,42973.0
2022-07-29 15:25:00,114.61,114.64,114.52,114.63,42024.0,109.3349,109.3635,109.249,109.3539,42024.0
2022-07-29 15:30:00,114.64,114.79,114.58,114.79,79053.0,109.3635,109.5066,109.3062,109.5066,79053.0
2022-07-29 15:35:00,114.79,114.91,114.74,114.84,79606.0,109.5066,109.6211,109.4589,109.5543,79606.0
2022-07-29 15:40:00,114.84,115.09,114.8,115.02,140790.0,109.5543,109.7928,109.5161,109.726,140790.0
2022-07-29 15:45:00,115.02,115.09,114.91,114.98,123145.0,109.726,109.7928,109.6211,109.6878,123145.0
2022-07-29 15:50:00,114.99,115.21,114.97,115.04,181268.0,109.6974,109.9073,109.6783,109.7451,181268.0
2022-07-29 15:55:00,115.04,115.14,114.87,114.91,422973.0,109.7451,109.8405,109.5829,109.6211,422973.0
2022-08-01 09:30:00,114.0,114.4,113.25,113.64,164896.0,108.7529,109.1345,108.0375,108.4095,164896.0
2022-08-01 09:35:00,113.65,114.06,113.41,113.51,66459.0,108.4191,108.8102,108.1901,108.2855,66459.0
2022-08-01 09:40:00,113.56,114.29,113.37,114.03,45193.0,108.3332,109.0296,108.1519,108.7816,45193.0
2022-08-01 09:45:00,114.1,114.49,113.91,114.43,39084.0,108.8483,109.2204,108.6671,109.1632,39084.0
2022-08-01 09:50:00,114.43,114.96,114.39,114.88,101662.0,109.1632,109.6688,109.125,109.5924,101662.0
2022-08-01 09:55:00,114.87,114.97,114.68,114.73,48922.0,109.5829,109.6783,109.4016,109.4493,48922.0
2022-08-01 10:00:00,114.7,114.97,114.52,114.67,61481.0,109.4207,109.6783,109.249,109.3921,61481.0
2022-08-01 10:05:00,114.67,115.26,114.66,114.81,48086.0,109.3921,109.9549,109.3826,109.5257,48086.0
2022-08-01 10:10:00,114.82,114.93,114.48,114.49,39446.0,109.5352,109.6401,109.2109,109.2204,39446.0
2022-08-01 10:15:00,114.46,114.54,114.14,114.19,45139.0,109.1918,109.2681,108.8865,108.9342,45139.0
2022-08-01 10:20:00,114.18,114.45,114.02,114.27,27147.0,108.9247,109.1822,108.772,109.0105,27147.0
2022-08-01 10:25:00,114.26,114.29,113.95,114.07,37441.0,109.001,109.0296,108.7052,108.8197,37441.0
2022-08-01 10:30:00,114.1,114.32,114.05,114.2,28027.0,108.8483,109.0582,108.8006,108.9437,28027.0
2022-08-01 10:35:00,114.19,114.48,114.1,114.41,23636.0,108.9342,109.2109,108.8483,109.1441,23636.0
2022-08-01 10:40:00,114.46,114.71,114.46,114.69,33968.0,109.1918,109.4303,109.1918,109.4112,33968.0
2022-08-01 10:45:00,114.7,115.02,114.62,114.91,36725.0,109.4207,109.726,109.3444,109.6211,36725.0
2022-08-01 10:50:00,114.92,115.45,114.92,115.38,28110.0,109.6306,110.1362,109.6306,110.0694,28110.0
2022-08-01 10:55:00,115.34,115.55,115.29,115.47,36526.0,110.0313,110.2316,109.9836,110.1553,36526.0
2022-08-01 11:00:00,115.49,115.54,115.27,115.39,33459.0,110.1744,110.2221,109.9645,110.079,33459.0
2022-08-01 11:05:00,115.41,115.44,115.04,115.15,24702.0,110.098,110.1267,109.7451,109.85,24702.0
2022-08-01 11:10:00,115.16,115.27,115.05,115.25,22769.0,109.8596,109.9645,109.7546,109.9454,22769.0
2022-08-01 11:15:00,115.24,115.25,114.79,114.85,31671.0,109.9359,109.9454,109.5066,109.5638,31671.0
2022-08-01 11:20:00,114.79,115.19,114.78,115.15,17550.0,109.5066,109.8882,109.497,109.85,17550.0
2022-08-01 11:25:00,115.13,115.27,115.07,115.12,25855.0,109.8309,109.9645,109.7737,109.8214,25855.0
2022-08-01 11:30:00,115.11,115.12,114.69,114.72,25887.0,109.8119,109.8214,109.4112,109.4398,25887.0
2022-08-01 11:35:00,114.75,114.98,114.69,114.97,16767.0,109.4684,109.6878,109.4112,109.6783,16767.0
2022-08-01 11:40:00,114.97,115.15,114.96,115.15,20386.0,109.6783,109.85,109.6688,109.85,20386.0
2022-08-01 11:45:00,115.16,115.5,115.14,115.48,25509.0,109.8596,110.1839,109.8405,110.1648,25509.0
2022-08-01 11:50:00,115.49,115.52,115.23,115.29,20886.0,110.1744,110.203,109.9263,109.9836,20886.0
2022-08-01 11:55:00,115.3,115.4,115.24,115.25,23127.0,109.9931,110.0885,109.9359,109.9454,23127.0
2022-08-01 12:00:00,115.21,115.26,114.83,114.88,31070.0,109.9073,109.9549,109.5447,109.5924,31070.0
2022-08-01 12:05:00,114.89,115.05,114.8,114.92,18779.0,109.602,109.7546,109.5161,109.6306,18779.0
2022-08-01 12:10:00,114.92,114.95,114.65,114.78,26700.0,109.6306,109.6592,109.373,109.497,26700.0
2022-08-01 12:15:00,114.76,114.94,114.67,114.92,25374.0,109.478,109.6497,109.3921,109.6306,25374.0
2022-08-01 12:20:00,114.91,115.18,114.89,115.08,19398.0,109.6211,109.8786,109.602,109.7832,19398.0
2022-08-01 12:25:00,115.04,115.15,114.97,115.14,19123.0,109.7451,109.85,109.6783,109.8405,19123.0
2022-08-01 12:30:00,115.14,115.19,114.98,115.17,26235.0,109.8405,109.8882,109.6878,109.8691,26235.0
2022-08-01 12:35:00,115.2,115.21,115.01,115.08,15396.0,109.8977,109.9073,109.7165,109.7832,15396.0
2022-08-01 12:40:00,115.08,115.13,114.94,115.12,13096.0,109.7832,109.8309,109.6497,109.8214,13096.0
2022-08-01 12:45:00,115.14,115.28,115.12,115.2,11823.0,109.8405,109.974,109.8214,109.8977,11823.0
2022-08-01 12:50:00,115.21,115.23,115.09,115.11,17373.0,109.9073,109.9263,109.7928,109.8119,17373.0
2022-08-01 12:55:00,115.12,115.12,114.94,115.03,17877.0,109.8214,109.8214,109.6497,109.7355,17877.0
2022-08-01 13:00:00,114.99,114.99,114.75,114.77,17169.0,109.6974,109.6974,109.4684,109.4875,17169.0
2022-08-01 13:05:00,114.78,114.97,114.75,114.93,11836.0,109.497,109.6783,109.4684,109.6401,11836.0
2022-08-01 13:10:00,114.91,114.91,114.77,114.87,21022.0,109.6211,109.6211,109.4875,109.5829,21022.0
2022-08-01 13:15:00,114.87,114.95,114.59,114.59,28314.0,109.5829,109.6592,109.3158,109.3158,28314.0
2022-08-01 13:20:00,114.61,114.77,114.53,114.68,23826.0,109.3349,109.4875,109.2585,109.4016,23826.0
2022-08-01 13:25:00,114.7,114.71,114.5,114.53,19422.0,109.4207,109.4303,109.2299,109.2585,19422.0
2022-08-01 13:30:00,114.54,114.58,114.28,114.31,24413.0,109.2681,109.3062,109.0201,109.0487,24413.0
2022-08-01 13:35:00,114.33,114.44,114.28,114.43,12680.0,109.0678,109.1727,109.0201,109.1632,12680.0
2022-08-01 13:40:00,114.45,114.47,114.32,114.4,13924.0,109.1822,109.2013,109.0582,109.1345,13924.0
2022-08-01 13:45:00,114.4,114.47,114.18,114.45,18507.0,109.1345,109.2013,108.9247,109.1822,18507.0
2022-08-01 13:50:00,114.44,114.47,114.3,114.36,13020.0,109.1727,109.2013,109.0391,109.0964,13020.0
2022-08-01 13:55:00,114.32,114.59,114.24,114.58,26402.0,109.0582,109.3158,108.9819,109.3062,26402.0
2022-08-01 14:00:00,114.58,114.59,114.26,114.33,29643.0,109.3062,109.3158,109.001,109.0678,29643.0
2022-08-01 14:05:00,114.31,114.43,114.23,114.41,13595.0,109.0487,109.1632,108.9724,109.1441,13595.0
2022-08-01 14:10:00,114.42,114.6,114.29,114.6,15880.0,109.1536,109.3253,109.0296,109.3253,15880.0
2022-08-01 14:15:00,114.6,114.7,114.43,114.52,30906.0,109.3253,109.4207,109.1632,109.249,30906.0
2022-08-01 14:20:00,114.52,114.68,114.44,114.68,12208.0,109.249,109.4016,109.1727,109.4016,12208.0
2022-08-01 14:25:00,114.68,114.72,114.55,114.6,46266.0,109.4016,109.4398,109.2776,109.3253,46266.0
2022-08-01 14:30:00,114.59,114.64,114.47,114.57,24993.0,109.3158,109.3635,109.2013,109.2967,24993.0
2022-08-01 14:35:00,114.58,114.79,114.54,114.79,22097.0,109.3062,109.5066,109.2681,109.5066,22097.0
2022-08-01 14:40:00,114.8,114.85,114.54,114.54,44437.0,109.5161,109.5638,109.2681,109.2681,44437.0
2022-08-01 14:45:00,114.53,114.74,114.5,114.64,30421.0,109.2585,109.4589,109.2299,109.3635,30421.0
2022-08-01 14:50:00,114.62,114.73,114.47,114.68,30699.0,109.3444,109.4493,109.2013,109.4016,30699.0
2022-08-01 14:55:00,114.69,114.95,114.67,114.82,23379.0,109.4112,109.6592,109.3921,109.5352,23379.0
2022-08-01 15:00:00,114.84,114.87,114.7,114.73,20072.0,109.5543,109.5829,109.4207,109.4493,20072.0
2022-08-01 15:05:00,114.73,114.92,114.68,114.88,17096.0,109.4493,109.6306,109.4016,109.5924,17096.0
2022-08-01 15:10:00,114.89,114.93,114.8,114.92,18235.0,109.602,109.6401,109.5161,109.6306,18235.0
2022-08-01 15:15:00,114.92,114.96,114.73,114.77,33493.0,109.6306,109.6688,109.4493,109.4875,33493.0
2022-08-01 15:20:00,114.76,114.76,114.59,114.65,29870.0,109.478,109.478,109.3158,109.373,29870.0
2022-08-01 15:25:00,114.66,114.74,114.59,114.66,32504.0,109.3826,109.4589,109.3158,109.3826,32504.0
2022-08-01 15:30:00,114.64,114.76,114.63,114.73,41015.0,109.3635,109.478,109.3539,109.4493,41015.0
2022-08-01 15:35:00,114.73,114.73,114.59,114.63,42863.0,109.4493,109.4493,109.3158,109.3539,42863.0
2022-08-01 15:40:00,114.64,114.84,114.53,114.55,74236.0,109.3635,109.5543,109.2585,109.2776,74236.0
2022-08-01 15:45:00,114.55,114.8,114.51,114.75,64629.0,109.2776,109.5161,109.2395,109.4684,64629.0
2022-08-01 15:50:00,114.75,114.84,114.45,114.46,125442.0,109.4684,109.5543,109.1822,109.1918,125442.0
2022-08-01 15:55:00,114.46,114.51,114.24,114.28,276685.0,109.1918,109.2395,108.9819,109.0201,276685.0
2022-08-02 09:30:00,113.57,113.78,112.93,113.23,132247.0,108.3427,108.5431,107.7322,108.0184,132247.0
2022-08-02 09:35:00,113.26,113.33,112.9,113.24,18683.0,108.047,108.1138,107.7036,108.0279,18683.0
2022-08-02 09:40:00,113.28,113.42,112.51,112.64,42210.0,108.0661,108.1996,107.3315,107.4555,42210.0
2022-08-02 09:45:00,112.67,112.95,112.5,112.58,42738.0,107.4842,107.7513,107.322,107.3983,42738.0
2022-08-02 09:50:00,112.63,112.87,112.32,112.35,36198.0,107.446,107.675,107.1503,107.1789,36198.0
2022-08-02 09:55:00,112.35,112.77,112.23,112.63,39418.0,107.1789,107.5796,107.0644,107.446,39418.0
2022-08-02 10:00:00,112.67,112.72,112.2,112.23,30348.0,107.4842,107.5319,107.0358,107.0644,30348.0
2022-08-02 10:05:00,112.23,112.56,112.08,112.1,80884.0,107.0644,107.3792,106.9213,106.9404,80884.0
2022-08-02 10:10:00,112.08,112.51,111.8,112.44,70831.0,106.9213,107.3315,106.6542,107.2647,70831.0
2022-08-02 10:15:00,112.42,112.49,112.07,112.28,46858.0,107.2457,107.3124,106.9118,107.1121,46858.0
2022-08-02 10:20:00,112.28,112.36,111.99,112.08,94183.0,107.1121,107.1884,106.8355,106.9213,94183.0
2022-08-02 10:25:00,112.07,112.24,111.95,112.21,48622.0,106.9118,107.074,106.7973,107.0453,48622.0
2022-08-02 10:30:00,112.24,112.32,112.06,112.17,52506.0,107.074,107.1503,106.9022,107.0072,52506.0
2022-08-02 10:35:00,112.15,112.32,112.07,112.21,15829.0,106.9881,107.1503,106.9118,107.0453,15829.0
2022-08-02 10:40:00,112.19,112.37,112.1,112.36,34688.0,107.0263,107.198,106.9404,107.1884,34688.0
2022-08-02 10:45:00,112.37,112.6,112.27,112.6,68908.0,107.198,107.4174,107.1026,107.4174,68908.0
2022-08-02 10:50:00,112.63,112.89,112.57,112.82,38829.0,107.446,107.694,107.3888,107.6273,38829.0
2022-08-02 10:55:00,112.81,112.87,112.58,112.84,85184.0,107.6177,107.675,107.3983,107.6463,85184.0
2022-08-02 11:00:00,112.83,113.02,112.66,112.68,63434.0,107.6368,107.818,107.4746,107.4937,63434.0
2022-08-02 11:05:00,112.69,112.82,112.54,112.61,16991.0,107.5032,107.6273,107.3601,107.4269,16991.0
2022-08-02 11:10:00,112.61,112.67,112.53,112.59,21255.0,107.4269,107.4842,107.3506,107.4078,21255.0
2022-08-02 11:15:00,112.58,112.76,112.49,112.66,26818.0,107.3983,107.57,107.3124,107.4746,26818.0
2022-08-02 11:20:00,112.67,112.68,112.49,112.61,18156.0,107.4842,107.4937,107.3124,107.4269,18156.0
2022-08-02 11:25:00,112.61,112.75,112.58,112.63,23458.0,107.4269,107.5605,107.3983,107.446,23458.0
2022-08-02 11:30:00,112.67,112.67,112.36,112.47,26555.0,107.4842,107.4842,107.1884,107.2934,26555.0
2022-08-02 11:35:00,112.45,112.75,112.45,112.75,23495.0,107.2743,107.5605,107.2743,107.5605,23495.0
2022-08-02 11:40:00,112.74,112.92,112.66,112.8,21656.0,107.5509,107.7227,107.4746,107.6082,21656.0
2022-08-02 11:45:00,112.78,112.8,112.62,112.78,21633.0,107.5891,107.6082,107.4365,107.5891,21633.0
2022-08-02 11:50:00,112.75,112.75,112.61,112.64,25543.0,107.5605,107.5605,107.4269,107.4555,25543.0
2022-08-02 11:55:00,112.63,112.63,112.47,112.49,31224.0,107.446,107.446,107.2934,107.3124,31224.0
2022-08-02 12:00:00,112.5,112.77,112.48,112.72,36669.0,107.322,107.5796,107.3029,107.5319,36669.0
2022-08-02 12:05:00,112.71,112.72,112.56,112.64,29443.0,107.5223,107.5319,107.3792,107.4555,29443.0
2022-08-02 12:10:00,112.65,112.87,112.61,112.79,16514.0,107.4651,107.675,107.4269,107.5986,16514.0
2022-08-02 12:15:00,112.8,112.89,112.79,112.86,31142.0,107.6082,107.694,107.5986,107.6654,31142.0
2022-08-02 12:20:00,112.86,113.04,112.8,113.04,19672.0,107.6654,107.8371,107.6082,107.8371,19672.0
2022-08-02 12:25:00,113.05,113.22,113.02,113.17,57331.0,107.8467,108.0088,107.818,107.9611,57331.0
2022-08-02 12:30:00,113.18,113.23,113.0,113.06,22289.0,107.9707,108.0184,107.799,107.8562,22289.0
2022-08-02 12:35:00,113.08,113.2,112.97,113.2,29951.0,107.8753,107.9898,107.7704,107.9898,29951.0
2022-08-02 12:40:00,113.18,113.32,113.15,113.24,33894.0,107.9707,108.1042,107.9421,108.0279,33894.0
2022-08-02 12:45:00,113.24,113.31,113.18,113.3,14753.0,108.0279,108.0947,107.9707,108.0852,14753.0
2022-08-02 12:50:00,113.31,113.43,113.28,113.4,20360.0,108.0947,108.2092,108.0661,108.1806,20360.0
2022-08-02 12:55:00,113.39,113.54,113.34,113.4,79550.0,108.171,108.3141,108.1233,108.1806,79550.0
2022-08-02 13:00:00,113.39,113.41,113.18,113.21,31464.0,108.171,108.1901,107.9707,107.9993,31464.0
2022-08-02 13:05:00,113.19,113.4,113.1,113.26,27896.0,107.9802,108.1806,107.8944,108.047,27896.0
2022-08-02 13:10:00,113.27,113.29,113.2,113.2,17166.0,108.0565,108.0756,107.9898,107.9898,17166.0
2022-08-02 13:15:00,113.19,113.27,113.16,113.19,20532.0,107.9802,108.0565,107.9516,107.9802,20532.0
2022-08-02 13:20:00,113.2,113.25,113.11,113.11,36810.0,107.9898,108.0375,107.9039,107.9039,36810.0
2022-08-02 13:25:00,113.1,113.12,112.76,112.85,95239.0,107.8944,107.9134,107.57,107.6559,95239.0
2022-08-02 13:30:00,112.84,112.85,112.5,112.5,26641.0,107.6463,107.6559,107.322,107.322,26641.0
2022-08-02 13:35:00,112.49,112.58,112.29,112.34,99806.0,107.3124,107.3983,107.1216,107.1693,99806.0
2022-08-02 13:40:00,112.36,112.56,112.28,112.51,36879.0,107.1884,107.3792,107.1121,107.3315,36879.0
2022-08-02 13:45:00,112.49,112.55,112.15,112.19,30055.0,107.3124,107.3697,106.9881,107.0263,30055.0
2022-08-02 13:50:00,112.21,112.32,112.05,112.32,43114.0,107.0453,107.1503,106.8927,107.1503,43114.0
2022-08-02 13:55:00,112.29,112.32,112.13,112.24,34161.0,107.1216,107.1503,106.969,107.074,34161.0
2022-08-02 14:00:00,112.25,112.38,112.13,112.34,44319.0,107.0835,107.2075,106.969,107.1693,44319.0
2022-08-02 14:05:00,112.32,112.73,112.31,112.73,29477.0,107.1503,107.5414,107.1407,107.5414,29477.0
2022-08-02 14:10:00,112.71,112.73,112.52,112.61,24293.0,107.5223,107.5414,107.3411,107.4269,24293.0
2022-08-02 14:15:00,112.61,112.63,112.5,112.52,35226.0,107.4269,107.446,107.322,107.3411,35226.0
2022-08-02 14:20:00,112.55,112.85,112.49,112.69,33068.0,107.3697,107.6559,107.3124,107.5032,33068.0
2022-08-02 14:25:00,112.67,112.85,112.67,112.81,33092.0,107.4842,107.6559,107.4842,107.6177,33092.0
2022-08-02 14:30:00,112.83,113.19,112.81,112.95,38306.0,107.6368,107.9802,107.6177,107.7513,38306.0
2022-08-02 14:35:00,112.94,112.95,112.83,112.9,47231.0,107.7417,107.7513,107.6368,107.7036,47231.0
2022-08-02 14:40:00,112.9,112.95,112.7,112.7,30358.0,107.7036,107.7513,107.5128,107.5128,30358.0
2022-08-02 14:45:00,112.72,112.73,112.46,112.7,42489.0,107.5319,107.5414,107.2838,107.5128,42489.0
2022-08-02 14:50:00,112.7,112.79,112.4,112.43,47694.0,107.5128,107.5986,107.2266,107.2552,47694.0
2022-08-02 14:55:00,112.44,112.44,112.25,112.39,41369.0,107.2647,107.2647,107.0835,107.217,41369.0
2022-08-02 15:00:00,112.37,112.43,112.29,112.4,34971.0,107.198,107.2552,107.1216,107.2266,34971.0
2022-08-02 15:05:00,112.4,112.49,112.33,112.34,41648.0,107.2266,107.3124,107.1598,107.1693,41648.0
2022-08-02 15:10:00,112.33,112.38,112.19,112.31,61331.0,107.1598,107.2075,107.0263,107.1407,61331.0
2022-08-02 15:15:00,112.31,112.37,111.95,111.95,73519.0,107.1407,107.198,106.7973,106.7973,73519.0
2022-08-02 15:20:00,111.93,112.18,111.88,112.02,42691.0,106.7782,107.0167,106.7305,106.8641,42691.0
2022-08-02 15:25:00,112.03,112.29,112.02,112.26,68312.0,106.8736,107.1216,106.8641,107.093,68312.0
2022-08-02 15:30:00,112.25,112.29,112.09,112.27,48467.0,107.0835,107.1216,106.9309,107.1026,48467.0
2022-08-02 15:35:00,112.27,112.42,112.16,112.2,62401.0,107.1026,107.2457,106.9976,107.0358,62401.0
2022-08-02 15:40:00,112.19,112.2,112.03,112.14,76477.0,107.0263,107.0358,106.8736,106.9786,76477.0
2022-08-02 15:45:00,112.14,112.16,111.98,112.06,98442.0,106.9786,106.9976,106.8259,106.9022,98442.0
2022-08-02 15:50:00,112.07,112.16,111.94,111.99,107423.0,106.9118,106.9976,106.7878,106.8355,107423.0
2022-08-02 15:55:00,112.0,112.0,111.67,111.77,301710.0,106.845,106.845,106.5302,106.6256,301710.0
2022-08-03 09:30:00,113.42,114.59,113.41,114.11,310850.0,108.1996,109.3158,108.1901,108.8579,310850.0
2022-08-03 09:35:00,114.14,114.5,113.98,114.36,99994.0,108.8865,109.2299,108.7339,109.0964,99994.0
2022-08-03 09:40:00,114.37,114.61,114.02,114.13,134472.0,109.1059,109.3349,108.772,108.877,134472.0
2022-08-03 09:45:00,114.13,114.27,113.39,113.47,61675.0,108.877,109.0105,108.171,108.2473,61675.0
2022-08-03 09:50:00,113.46,113.62,113.31,113.62,43429.0,108.2378,108.3904,108.0947,108.3904,43429.0
2022-08-03 09:55:00,113.65,113.81,113.49,113.66,62530.0,108.4191,108.5717,108.2664,108.4286,62530.0
2022-08-03 10:00:00,113.63,113.97,113.4,113.9,44280.0,108.4,108.7243,108.1806,108.6575,44280.0
2022-08-03 10:05:00,113.9,114.06,113.59,113.64,37807.0,108.6575,108.8102,108.3618,108.4095,37807.0
2022-08-03 10:10:00,113.64,113.8,113.43,113.45,41218.0,108.4095,108.5621,108.2092,108.2283,41218.0
2022-08-03 10:15:00,113.45,113.66,112.83,112.95,42075.0,108.2283,108.4286,107.6368,107.7513,42075.0
2022-08-03 10:20:00,112.93,113.05,112.83,112.87,68710.0,107.7322,107.8467,107.6368,107.675,68710.0
2022-08-03 10:25:00,112.88,113.16,112.77,113.14,22340.0,107.6845,107.9516,107.5796,107.9325,22340.0
2022-08-03 10:30:00,113.14,113.15,112.72,112.94,31183.0,107.9325,107.9421,107.5319,107.7417,31183.0
2022-08-03 10:35:00,112.95,113.04,112.67,112.84,32479.0,107.7513,107.8371,107.4842,107.6463,32479.0
2022-08-03 10:40:00,112.83,112.85,112.58,112.83,22283.0,107.6368,107.6559,107.3983,107.6368,22283.0
2022-08-03 10:45:00,112.82,113.05,112.76,113.04,54106.0,107.6273,107.8467,107.57,107.8371,54106.0
2022-08-03 10:50:00,113.0,113.07,112.79,112.86,43748.0,107.799,107.8657,107.5986,107.6654,43748.0
2022-08-03 10:55:00,112.88,112.95,112.78,112.83,23024.0,107.6845,107.7513,107.5891,107.6368,23024.0
2022-08-03 11:00:00,112.9,113.11,112.88,113.0,33239.0,107.7036,107.9039,107.6845,107.799,33239.0
2022-08-03 11:05:00,113.05,113.24,113.04,113.17,40957.0,107.8467,108.0279,107.8371,107.9611,40957.0
2022-08-03 11:10:00,113.2,113.54,113.19,113.35,98399.0,107.9898,108.3141,107.9802,108.1329,98399.0
2022-08-03 11:15:00,113.32,113.39,113.17,113.19,26828.0,108.1042,108.171,107.9611,107.9802,26828.0
2022-08-03 11:20:00,113.2,113.61,113.2,113.59,25856.0,107.9898,108.3809,107.9898,108.3618,25856.0
2022-08-03 11:25:00,113.53,113.81,113.53,113.68,38792.0,108.3046,108.5717,108.3046,108.4477,38792.0
2022-08-03 11:30:00,113.67,113.78,113.61,113.69,29551.0,108.4381,108.5431,108.3809,108.4572,29551.0
2022-08-03 11:35:00,113.7,113.82,113.68,113.79,28158.0,108.4668,108.5812,108.4477,108.5526,28158.0
2022-08-03 11:40:00,113.83,113.99,113.8,113.91,20242.0,108.5908,108.7434,108.5621,108.6671,20242.0
2022-08-03 11:45:00,113.94,113.95,113.71,113.71,16834.0,108.6957,108.7052,108.4763,108.4763,16834.0
2022-08-03 11:50:00,113.73,113.73,113.52,113.64,23835.0,108.4954,108.4954,108.295,108.4095,23835.0
2022-08-03 11:55:00,113.64,113.88,113.61,113.81,32578.0,108.4095,108.6385,108.3809,108.5717,32578.0
2022-08-03 12:00:00,113.82,113.92,113.76,113.92,18150.0,108.5812,108.6766,108.524,108.6766,18150.0
2022-08-03 12:05:00,113.92,113.93,113.85,113.86,18668.0,108.6766,108.6862,108.6098,108.6194,18668.0
2022-08-03 12:10:00,113.86,113.95,113.82,113.87,35430.0,108.6194,108.7052,108.5812,108.6289,35430.0
2022-08-03 12:15:00,113.86,113.86,113.68,113.8,45195.0,108.6194,108.6194,108.4477,108.5621,45195.0
2022-08-03 12:20:00,113.8,114.2,113.78,114.18,43786.0,108.5621,108.9437,108.5431,108.9247,43786.0
2022-08-03 12:25:00,114.19,114.21,113.88,113.93,38692.0,108.9342,108.9533,108.6385,108.6862,38692.0
2022-08-03 12:30:00,113.93,114.21,113.92,114.16,17761.0,108.6862,108.9533,108.6766,108.9056,17761.0
2022-08-03 12:35:00,114.16,114.24,114.14,114.24,16426.0,108.9056,108.9819,108.8865,108.9819,16426.0
2022-08-03 12:40:00,114.24,114.25,114.19,114.22,9269.0,108.9819,108.9914,108.9342,108.9628,9269.0
2022-08-03 12:45:00,114.2,114.39,114.14,114.3,36029.0,108.9437,109.125,108.8865,109.0391,36029.0
2022-08-03 12:50:00,114.3,114.3,114.12,114.13,13343.0,109.0391,109.0391,108.8674,108.877,13343.0
2022-08-03 12:55:00,114.13,114.24,114.01,114.04,18891.0,108.877,108.9819,108.7625,108.7911,18891.0
2022-08-03 13:00:00,114.02,114.07,113.97,114.06,14406.0,108.772,108.8197,108.7243,108.8102,14406.0
2022-08-03 13:05:00,114.06,114.2,114.04,114.14,22284.0,108.8102,108.9437,108.7911,108.8865,22284.0
2022-08-03 13:10:00,114.14,114.32,114.12,114.3,22137.0,108.8865,109.0582,108.8674,109.0391,22137.0
2022-08-03 13:15:00,114.28,114.35,114.14,114.14,29519.0,109.0201,109.0868,108.8865,108.8865,29519.0
2022-08-03 13:20:00,114.11,114.28,114.01,114.22,41277.0,108.8579,109.0201,108.7625,108.9628,41277.0
2022-08-03 13:25:00,114.22,114.35,114.15,114.15,20014.0,108.9628,109.0868,108.896,108.896,20014.0
2022-08-03 13:30:00,114.14,114.33,114.12,114.22,27967.0,108.8865,109.0678,108.8674,108.9628,27967.0
2022-08-03 13:35:00,114.23,114.34,114.2,114.3,34457.0,108.9724,109.0773,108.9437,109.0391,34457.0
2022-08-03 13:40:00,114.29,114.33,114.2,114.29,18916.0,109.0296,109.0678,108.9437,109.0296,18916.0
2022-08-03 13:45:00,114.29,114.48,114.27,114.47,32528.0,109.0296,109.2109,109.0105,109.2013,32528.0
2022-08-03 13:50:00,114.46,114.48,114.35,114.44,19575.0,109.1918,109.2109,109.0868,109.1727,19575.0
2022-08-03 13:55:00,114.45,114.48,114.36,114.41,23507.0,109.1822,109.2109,109.0964,109.1441,23507.0
2022-08-03 14:00:00,114.42,114.59,114.31,114.52,58129.0,109.1536,109.3158,109.0487,109.249,58129.0
2022-08-03 14:05:00,114.51,114.57,114.47,114.55,28625.0,109.2395,109.2967,109.2013,109.2776,28625.0
2022-08-03 14:10:00,114.56,114.81,114.55,114.73,98038.0,109.2872,109.5257,109.2776,109.4493,98038.0
2022-08-03 14:15:00,114.73,114.87,114.68,114.87,27856.0,109.4493,109.5829,109.4016,109.5829,27856.0
2022-08-03 14:20:00,114.87,115.1,114.86,115.06,63567.0,109.5829,109.8023,109.5734,109.7642,63567.0
2022-08-03 14:25:00,115.07,115.1,114.93,115.05,54183.0,109.7737,109.8023,109.6401,109.7546,54183.0
2022-08-03 14:30:00,115.04,115.06,114.73,114.79,40599.0,109.7451,109.7642,109.4493,109.5066,40599.0
2022-08-03 14:35:00,114.78,114.81,114.62,114.65,31822.0,109.497,109.5257,109.3444,109.373,31822.0
2022-08-03 14:40:00,114.64,114.7,114.47,114.55,35843.0,109.3635,109.4207,109.2013,109.2776,35843.0
2022-08-03 14:45:00,114.54,114.65,114.49,114.58,53204.0,109.2681,109.373,109.2204,109.3062,53204.0
2022-08-03 14:50:00,114.57,114.72,114.54,114.68,37155.0,109.2967,109.4398,109.2681,109.4016,37155.0
2022-08-03 14:55:00,114.67,114.8,114.66,114.72,32348.0,109.3921,109.5161,109.3826,109.4398,32348.0
2022-08-03 15:00:00,114.71,114.89,114.67,114.89,30943.0,109.4303,109.602,109.3921,109.602,30943.0
2022-08-03 15:05:00,114.9,114.93,114.71,114.73,27435.0,109.6115,109.6401,109.4303,109.4493,27435.0
2022-08-03 15:10:00,114.72,114.72,114.55,114.61,29331.0,109.4398,109.4398,109.2776,109.3349,29331.0
2022-08-03 15:15:00,114.59,114.6,114.35,114.51,57780.0,109.3158,109.3253,109.0868,109.2395,57780.0
2022-08-03 15:20:00,114.5,114.59,114.48,114.56,24924.0,109.2299,109.3158,109.2109,109.2872,24924.0
2022-08-03 15:25:00,114.54,114.57,114.43,114.44,28139.0,109.2681,109.2967,109.1632,109.1727,28139.0
2022-08-03 15:30:00,114.43,114.54,114.43,114.54,38122.0,109.1632,109.2681,109.1632,109.2681,38122.0
2022-08-03 15:35:00,114.55,114.64,114.52,114.62,40110.0,109.2776,109.3635,109.249,109.3444,40110.0
2022-08-03 15:40:00,114.62,114.76,114.6,114.76,48684.0,109.3444,109.478,109.3253,109.478,48684.0
2022-08-03 15:45:00,114.76,114.76,114.42,114.48,79495.0,109.478,109.478,109.1536,109.2109,79495.0
2022-08-03 15:50:00,114.48,114.63,114.43,114.54,103562.0,109.2109,109.3539,109.1632,109.2681,103562.0
2022-08-03 15:55:00,114.53,114.54,114.21,114.29,291137.0,109.2585,109.2681,108.9533,109.0296,291137.0
2022-08-04 09:30:00,114.64,114.94,114.3,114.66,148360.0,109.3635,109.6497,109.0391,109.3826,148360.0
2022-08-04 09:35:00,114.69,115.1,114.57,114.57,78176.0,109.4112,109.8023,109.2967,109.2967,78176.0
2022-08-04 09:40:00,114.6,115.3,114.57,115.21,43755.0,109.3253,109.9931,109.2967,109.9073,43755.0
2022-08-04 09:45:00,115.2,115.35,114.94,114.96,45385.0,109.8977,110.0408,109.6497,109.6688,45385.0
2022-08-04 09:50:00,114.94,115.13,114.64,114.99,30742.0,109.6497,109.8309,109.3635,109.6974,30742.0
2022-08-04 09:55:00,114.97,115.18,114.86,115.09,30533.0,109.6783,109.8786,109.5734,109.7928,30533.0
2022-08-04 10:00:00,115.12,115.21,114.79,115.13,39321.0,109.8214,109.9073,109.5066,109.8309,39321.0
2022-08-04 10:05:00,115.07,115.21,114.84,115.08,33920.0,109.7737,109.9073,109.5543,109.7832,33920.0
2022-08-04 10:10:00,115.06,115.1,114.8,114.88,18442.0,109.7642,109.8023,109.5161,109.5924,18442.0
2022-08-04 10:15:00,114.91,115.0,114.4,114.7,34578.0,109.6211,109.7069,109.1345,109.4207,34578.0
2022-08-04 10:20:00,114.67,114.76,114.5,114.74,20462.0,109.3921,109.478,109.2299,109.4589,20462.0
2022-08-04 10:25:00,114.74,114.82,114.5,114.57,25921.0,109.4589,109.5352,109.2299,109.2967,25921.0
2022-08-04 10:30:00,114.57,114.74,114.33,114.36,53028.0,109.2967,109.4589,109.0678,109.0964,53028.0
2022-08-04 10:35:00,114.35,114.35,113.93,114.01,38509.0,109.0868,109.0868,108.6862,108.7625,38509.0
2022-08-04 10:40:00,114.01,114.11,113.83,114.06,47355.0,108.7625,108.8579,108.5908,108.8102,47355.0
2022-08-04 10:45:00,114.07,114.4,114.02,114.2,35392.0,108.8197,109.1345,108.772,108.9437,35392.0
2022-08-04 10:50:00,114.19,114.37,114.12,114.35,10841.0,108.9342,109.1059,108.8674,109.0868,10841.0
2022-08-04 10:55:00,114.37,114.56,114.27,114.43,51648.0,109.1059,109.2872,109.0105,109.1632,51648.0
2022-08-04 11:00:00,114.46,114.57,114.33,114.33,27100.0,109.1918,109.2967,109.0678,109.0678,27100.0
2022-08-04 11:05:00,114.35,114.55,114.35,114.53,22517.0,109.0868,109.2776,109.0868,109.2585,22517.0
2022-08-04 11:10:00,114.5,114.67,114.39,114.41,24436.0,109.2299,109.3921,109.125,109.1441,24436.0
2022-08-04 11:15:00,114.4,114.65,114.32,114.54,27091.0,109.1345,109.373,109.0582,109.2681,27091.0
2022-08-04 11:20:00,114.56,114.79,114.49,114.49,35806.0,109.2872,109.5066,109.2204,109.2204,35806.0
2022-08-04 11:25:00,114.52,114.65,114.36,114.5,37115.0,109.249,109.373,109.0964,109.2299,37115.0
2022-08-04 11:30:00,114.5,114.54,114.39,114.47,25182.0,109.2299,109.2681,109.125,109.2013,25182.0
2022-08-04 11:35:00,114.46,114.46,113.96,113.98,23584.0,109.1918,109.1918,108.7148,108.7339,23584.0
2022-08-04 11:40:00,113.99,114.16,113.94,114.13,20124.0,108.7434,108.9056,108.6957,108.877,20124.0
2022-08-04 11:45:00,114.13,114.31,114.09,114.23,13741.0,108.877,109.0487,108.8388,108.9724,13741.0
2022-08-04 11:50:00,114.23,114.5,114.2,114.41,22013.0,108.9724,109.2299,108.9437,109.1441,22013.0
2022-08-04 11:55:00,114.38,114.48,114.36,114.39,22759.0,109.1155,109.2109,109.0964,109.125,22759.0
2022-08-04 12:00:00,114.4,114.47,114.23,114.25,20801.0,109.1345,109.2013,108.9724,108.9914,20801.0
2022-08-04 12:05:00,114.26,114.31,114.24,114.29,12646.0,109.001,109.0487,108.9819,109.0296,12646.0
2022-08-04 12:10:00,114.3,114.48,114.29,114.36,16704.0,109.0391,109.2109,109.0296,109.0964,16704.0
2022-08-04 12:15:00,114.35,114.56,114.32,114.53,19544.0,109.0868,109.2872,109.0582,109.2585,19544.0
2022-08-04 12:20:00,114.51,114.64,114.46,114.63,23265.0,109.2395,109.3635,109.1918,109.3539,23265.0
2022-08-04 12:25:00,114.58,114.62,114.52,114.58,12859.0,109.3062,109.3444,109.249,109.3062,12859.0
2022-08-04 12:30:00,114.57,114.57,114.4,114.48,10507.0,109.2967,109.2967,109.1345,109.2109,10507.0
2022-08-04 12:35:00,114.49,114.5,114.35,114.39,12638.0,109.2204,109.2299,109.0868,109.125,12638.0
2022-08-04 12:40:00,114.38,114.41,114.22,114.33,14105.0,109.1155,109.1441,108.9628,109.0678,14105.0
2022-08-04 12:45:00,114.34,114.35,113.99,114.01,17544.0,109.0773,109.0868,108.7434,108.7625,17544.0
2022-08-04 12:50:00,113.99,114.15,113.99,114.13,12817.0,108.7434,108.896,108.7434,108.877,12817.0
2022-08-04 12:55:00,114.16,114.17,113.99,114.03,13875.0,108.9056,108.9151,108.7434,108.7816,13875.0
2022-08-04 13:00:00,114.03,114.21,114.03,114.1,13358.0,108.7816,108.9533,108.7816,108.8483,13358.0
2022-08-04 13:05:00,114.1,114.22,114.04,114.16,12461.0,108.8483,108.9628,108.7911,108.9056,12461.0
2022-08-04 13:10:00,114.15,114.21,114.08,114.17,13052.0,108.896,108.9533,108.8293,108.9151,13052.0
2022-08-04 13:15:00,114.16,114.26,114.15,114.24,15457.0,108.9056,109.001,108.896,108.9819,15457.0
2022-08-04 13:20:00,114.25,114.4,114.11,114.32,14193.0,108.9914,109.1345,108.8579,109.0582,14193.0
2022-08-04 13:25:00,114.32,114.39,114.29,114.31,12216.0,109.0582,109.125,109.0296,109.0487,12216.0
2022-08-04 13:30:00,114.3,114.42,114.26,114.42,11535.0,109.0391,109.1536,109.001,109.1536,11535.0
2022-08-04 13:35:00,114.44,114.46,114.38,114.4,19473.0,109.1727,109.1918,109.1155,109.1345,19473.0
2022-08-04 13:40:00,114.41,114.48,114.38,114.4,17691.0,109.1441,109.2109,109.1155,109.1345,17691.0
2022-08-04 13:45:00,114.41,114.48,114.37,114.48,17027.0,109.1441,109.2109,109.1059,109.2109,17027.0
2022-08-04 13:50:00,114.46,114.47,114.3,114.31,11268.0,109.1918,109.2013,109.0391,109.0487,11268.0
2022-08-04 13:55:00,114.31,114.31,114.12,114.17,17331.0,109.0487,109.0487,108.8674,108.9151,17331.0
2022-08-04 14:00:00,114.15,114.19,114.08,114.15,23637.0,108.896,108.9342,108.8293,108.896,23637.0
2022-08-04 14:05:00,114.15,114.18,114.05,114.07,20356.0,108.896,108.9247,108.8006,108.8197,20356.0
2022-08-04 14:10:00,114.06,114.13,113.96,113.99,19470.0,108.8102,108.877,108.7148,108.7434,19470.0
2022-08-04 14:15:00,113.99,114.08,113.97,114.06,21720.0,108.7434,108.8293,108.7243,108.8102,21720.0
2022-08-04 14:20:00,114.06,114.07,113.98,114.0,15492.0,108.8102,108.8197,108.7339,108.7529,15492.0
2022-08-04 14:25:00,114.0,114.17,113.99,114.12,20067.0,108.7529,108.9151,108.7434,108.8674,20067.0
2022-08-04 14:30:00,114.12,114.22,114.12,114.21,12857.0,108.8674,108.9628,108.8674,108.9533,12857.0
2022-08-04 14:35:00,114.21,114.21,114.1,114.12,21563.0,108.9533,108.9533,108.8483,108.8674,21563.0
2022-08-04 14:40:00,114.11,114.14,113.96,114.14,20302.0,108.8579,108.8865,108.7148,108.8865,20302.0
2022-08-04 14:45:00,114.14,114.28,114.1,114.28,25007.0,108.8865,109.0201,108.8483,109.0201,25007.0
2022-08-04 14:50:00,114.27,114.4,114.26,114.29,23125.0,109.0105,109.1345,109.001,109.0296,23125.0
2022-08-04 14:55:00,114.28,114.35,114.22,114.3,33414.0,109.0201,109.0868,108.9628,109.0391,33414.0
2022-08-04 15:00:00,114.29,114.31,114.13,114.26,27694.0,109.0296,109.0487,108.877,109.001,27694.0
2022-08-04 15:05:00,114.23,114.27,114.16,114.25,38820.0,108.9724,109.0105,108.9056,108.9914,38820.0
2022-08-04 15:10:00,114.27,114.4,114.23,114.38,21074.0,109.0105,109.1345,108.9724,109.1155,21074.0
2022-08-04 15:15:00,114.39,114.5,114.39,114.47,27500.0,109.125,109.2299,109.125,109.2013,27500.0
2022-08-04 15:20:00,114.46,114.47,114.36,114.36,28385.0,109.1918,109.2013,109.0964,109.0964,28385.0
2022-08-04 15:25:00,114.36,114.47,114.3,114.43,27007.0,109.0964,109.2013,109.0391,109.1632,27007.0
2022-08-04 15:30:00,114.42,114.45,114.29,114.34,43976.0,109.1536,109.1822,109.0296,109.0773,43976.0
2022-08-04 15:35:00,114.34,114.44,114.32,114.34,27382.0,109.0773,109.1727,109.0582,109.0773,27382.0
2022-08-04 15:40:00,114.32,114.37,114.22,114.22,27951.0,109.0582,109.1059,108.9628,108.9628,27951.0
2022-08-04 15:45:00,114.22,114.33,114.17,114.29,43845.0,108.9628,109.0678,108.9151,109.0296,43845.0
2022-08-04 15:50:00,114.29,114.51,114.29,114.49,71952.0,109.0296,109.2395,109.0296,109.2204,71952.0
2022-08-04 15:55:00,114.48,114.57,114.43,114.48,195113.0,109.2109,109.2967,109.1632,109.2109,195113.0
2022-08-05 09:30:00,112.79,113.85,112.57,113.8,155594.0,107.5986,108.6098,107.3888,108.5621,155594.0
2022-08-05 09:35:00,113.85,113.9,113.48,113.53,349228.0,108.6098,108.6575,108.2569,108.3046,349228.0
2022-08-05 09:40:00,113.5,113.66,113.05,113.34,53873.0,108.276,108.4286,107.8467,108.1233,53873.0
2022-08-05 09:45:00,113.37,113.62,113.15,113.46,40574.0,108.1519,108.3904,107.9421,108.2378,40574.0
2022-08-05 09:50:00,113.49,113.81,113.47,113.58,102853.0,108.2664,108.5717,108.2473,108.3523,102853.0
2022-08-05 09:55:00,113.55,113.6,113.35,113.55,40857.0,108.3237,108.3714,108.1329,108.3237,40857.0
2022-08-05 10:00:00,113.55,113.69,113.22,113.47,42728.0,108.3237,108.4572,108.0088,108.2473,42728.0
2022-08-05 10:05:00,113.51,113.85,113.39,113.8,25447.0,108.2855,108.6098,108.171,108.5621,25447.0
2022-08-05 10:10:00,113.8,113.81,113.51,113.77,40408.0,108.5621,108.5717,108.2855,108.5335,40408.0
2022-08-05 10:15:00,113.76,114.04,113.74,114.01,82029.0,108.524,108.7911,108.5049,108.7625,82029.0
2022-08-05 10:20:00,114.02,114.3,113.98,114.17,47108.0,108.772,109.0391,108.7339,108.9151,47108.0
2022-08-05 10:25:00,114.16,114.27,114.01,114.08,33198.0,108.9056,109.0105,108.7625,108.8293,33198.0
2022-08-05 10:30:00,114.07,114.07,113.78,113.89,19314.0,108.8197,108.8197,108.5431,108.648,19314.0
2022-08-05 10:35:00,113.89,114.03,113.84,113.99,25312.0,108.648,108.7816,108.6003,108.7434,25312.0
2022-08-05 10:40:00,113.98,114.01,113.73,113.84,29621.0,108.7339,108.7625,108.4954,108.6003,29621.0
2022-08-05 10:45:00,113.85,114.12,113.84,114.1,49843.0,108.6098,108.8674,108.6003,108.8483,49843.0
2022-08-05 10:50:00,114.09,114.1,113.61,114.0,24074.0,108.8388,108.8483,108.3809,108.7529,24074.0
2022-08-05 10:55:00,114.0,114.04,113.87,113.92,22743.0,108.7529,108.7911,108.6289,108.6766,22743.0
2022-08-05 11:00:00,113.92,113.92,113.64,113.72,16519.0,108.6766,108.6766,108.4095,108.4858,16519.0
2022-08-05 11:05:00,113.71,113.73,113.43,113.67,26412.0,108.4763,108.4954,108.2092,108.4381,26412.0
2022-08-05 11:10:00,113.68,113.68,113.32,113.34,21980.0,108.4477,108.4477,108.1042,108.1233,21980.0
2022-08-05 11:15:00,113.33,113.52,113.3,113.36,28541.0,108.1138,108.295,108.0852,108.1424,28541.0
2022-08-05 11:20:00,113.36,113.42,113.1,113.16,25564.0,108.1424,108.1996,107.8944,107.9516,25564.0
2022-08-05 11:25:00,113.16,113.24,112.96,112.96,23285.0,107.9516,108.0279,107.7608,107.7608,23285.0
2022-08-05 11:30:00,112.94,113.23,112.92,113.15,17237.0,107.7417,108.0184,107.7227,107.9421,17237.0
2022-08-05 11:35:00,113.16,113.22,112.98,113.08,16326.0,107.9516,108.0088,107.7799,107.8753,16326.0
2022-08-05 11:40:00,113.04,113.05,112.76,112.81,24653.0,107.8371,107.8467,107.57,107.6177,24653.0
2022-08-05 11:45:00,112.77,112.92,112.67,112.78,22236.0,107.5796,107.7227,107.4842,107.5891,22236.0
2022-08-05 11:50:00,112.79,112.98,112.72,112.88,44111.0,107.5986,107.7799,107.5319,107.6845,44111.0
2022-08-05 11:55:00,112.87,113.08,112.85,112.98,34305.0,107.675,107.8753,107.6559,107.7799,34305.0
2022-08-05 12:00:00,112.99,113.09,112.9,113.05,17040.0,107.7894,107.8848,107.7036,107.8467,17040.0
2022-08-05 12:05:00,113.04,113.23,113.03,113.15,10804.0,107.8371,108.0184,107.8276,107.9421,10804.0
2022-08-05 12:10:00,113.15,113.33,113.11,113.33,15567.0,107.9421,108.1138,107.9039,108.1138,15567.0
2022-08-05 12:15:00,113.34,113.5,113.33,113.44,24255.0,108.1233,108.276,108.1138,108.2187,24255.0
2022-08-05 12:20:00,113.43,113.51,113.32,113.4,10710.0,108.2092,108.2855,108.1042,108.1806,10710.0
2022-08-05 12:25:00,113.39,113.49,113.33,113.4,18620.0,108.171,108.2664,108.1138,108.1806,18620.0
2022-08-05 12:30:00,113.38,113.39,113.04,113.1,15152.0,108.1615,108.171,107.8371,107.8944,15152.0
2022-08-05 12:35:00,113.12,113.23,113.06,113.16,10416.0,107.9134,108.0184,107.8562,107.9516,10416.0
2022-08-05 12:40:00,113.19,113.34,113.14,113.27,7604.0,107.9802,108.1233,107.9325,108.0565,7604.0
2022-08-05 12:45:00,113.26,113.5,113.26,113.5,18742.0,108.047,108.276,108.047,108.276,18742.0
2022-08-05 12:50:00,113.5,113.54,113.4,113.51,8517.0,108.276,108.3141,108.1806,108.2855,8517.0
2022-08-05 12:55:00,113.5,113.61,113.49,113.56,13535.0,108.276,108.3809,108.2664,108.3332,13535.0
2022-08-05 13:00:00,113.56,113.63,113.46,113.63,13315.0,108.3332,108.4,108.2378,108.4,13315.0
2022-08-05 13:05:00,113.62,113.72,113.62,113.69,9976.0,108.3904,108.4858,108.3904,108.4572,9976.0
2022-08-05 13:10:00,113.67,113.8,113.66,113.8,14165.0,108.4381,108.5621,108.4286,108.5621,14165.0
2022-08-05 13:15:00,113.82,113.84,113.66,113.68,10268.0,108.5812,108.6003,108.4286,108.4477,10268.0
2022-08-05 13:20:00,113.69,113.71,113.58,113.7,15534.0,108.4572,108.4763,108.3523,108.4668,15534.0
2022-08-05 13:25:00,113.73,113.74,113.55,113.55,11160.0,108.4954,108.5049,108.3237,108.3237,11160.0
2022-08-05 13:30:00,113.56,113.72,113.56,113.69,11853.0,108.3332,108.4858,108.3332,108.4572,11853.0
2022-08-05 13:35:00,113.69,113.82,113.68,113.72,10110.0,108.4572,108.5812,108.4477,108.4858,10110.0
2022-08-05 13:40:00,113.72,113.74,113.57,113.57,6612.0,108.4858,108.5049,108.3427,108.3427,6612.0
2022-08-05 13:45:00,113.57,113.61,113.45,113.52,13862.0,108.3427,108.3809,108.2283,108.295,13862.0
2022-08-05 13:50:00,113.52,113.58,113.46,113.48,13845.0,108.295,108.3523,108.2378,108.2569,13845.0
2022-08-05 13:55:00,113.51,113.54,113.37,113.51,24515.0,108.2855,108.3141,108.1519,108.2855,24515.0
2022-08-05 14:00:00,113.51,113.54,113.42,113.5,10718.0,108.2855,108.3141,108.1996,108.276,10718.0
2022-08-05 14:05:00,113.49,113.54,113.43,113.45,11717.0,108.2664,108.3141,108.2092,108.2283,11717.0
2022-08-05 14:10:00,113.44,113.49,113.36,113.42,11258.0,108.2187,108.2664,108.1424,108.1996,11258.0
2022-08-05 14:15:00,113.4,113.61,113.39,113.56,11103.0,108.1806,108.3809,108.171,108.3332,11103.0
2022-08-05 14:20:00,113.56,113.63,113.53,113.6,11381.0,108.3332,108.4,108.3046,108.3714,11381.0
2022-08-05 14:25:00,113.59,113.6,113.23,113.26,20498.0,108.3618,108.3714,108.0184,108.047,20498.0
2022-08-05 14:30:00,113.26,113.38,113.16,113.37,12417.0,108.047,108.1615,107.9516,108.1519,12417.0
2022-08-05 14:35:00,113.37,113.4,113.34,113.36,13153.0,108.1519,108.1806,108.1233,108.1424,13153.0
2022-08-05 14:40:00,113.37,113.47,113.3,113.44,15382.0,108.1519,108.2473,108.0852,108.2187,15382.0
2022-08-05 14:45:00,113.44,113.5,113.29,113.31,17363.0,108.2187,108.276,108.0756,108.0947,17363.0
2022-08-05 14:50:00,113.31,113.38,113.25,113.32,15925.0,108.0947,108.1615,108.0375,108.1042,15925.0
2022-08-05 14:55:00,113.33,113.37,113.17,113.32,17502.0,108.1138,108.1519,107.9611,108.1042,17502.0
2022-08-05 15:00:00,113.33,113.4,113.3,113.35,17261.0,108.1138,108.1806,108.0852,108.1329,17261.0
2022-08-05 15:05:00,113.35,113.38,113.23,113.36,13803.0,108.1329,108.1615,108.0184,108.1424,13803.0
2022-08-05 15:10:00,113.35,113.52,113.35,113.44,117618.0,108.1329,108.295,108.1329,108.2187,117618.0
2022-08-05 15:15:00,113.43,113.46,113.31,113.35,17737.0,108.2092,108.2378,108.0947,108.1329,17737.0
2022-08-05 15:20:00,113.37,113.38,113.25,113.38,16384.0,108.1519,108.1615,108.0375,108.1615,16384.0
2022-08-05 15:25:00,113.39,113.53,113.38,113.49,18151.0,108.171,108.3046,108.1615,108.2664,18151.0
2022-08-05 15:30:00,113.49,113.55,113.46,113.5,22128.0,108.2664,108.3237,108.2378,108.276,22128.0
2022-08-05 15:35:00,113.5,113.54,113.44,113.45,26996.0,108.276,108.3141,108.2187,108.2283,26996.0
2022-08-05 15:40:00,113.45,113.53,113.43,113.51,26953.0,108.2283,108.3046,108.2092,108.2855,26953.0
2022-08-05 15:45:00,113.51,113.74,113.51,113.73,29034.0,108.2855,108.5049,108.2855,108.4954,29034.0
2022-08-05 15:50:00,113.73,113.83,113.62,113.74,54327.0,108.4954,108.5908,108.3904,108.5049,54327.0
2022-08-05 15:55:00,113.74,113.96,113.72,113.85,210665.0,108.5049,108.7148,108.4858,108.6098,210665.0
2022-08-08 09:30:00,114.0,114.93,113.8,114.84,139552.0,108.7529,109.6401,108.5621,109.5543,139552.0
2022-08-08 09:35:00,114.77,115.07,114.72,114.95,59991.0,109.4875,109.7737,109.4398,109.6592,59991.0
2022-08-08 09:40:00,114.96,115.47,114.89,115.2,82319.0,109.6688,110.1553,109.602,109.8977,82319.0
2022-08-08 09:45:00,115.22,115.58,114.99,115.48,74410.0,109.9168,110.2602,109.6974,110.1648,74410.0
2022-08-08 09:50:00,115.5,115.51,115.04,115.16,96630.0,110.1839,110.1934,109.7451,109.8596,96630.0
2022-08-08 09:55:00,115.21,115.34,114.79,114.93,55518.0,109.9073,110.0313,109.5066,109.6401,55518.0
2022-08-08 10:00:00,114.9,115.1,114.8,114.86,37734.0,109.6115,109.8023,109.5161,109.5734,37734.0
2022-08-08 10:05:00,114.89,114.94,114.69,114.83,54604.0,109.602,109.6497,109.4112,109.5447,54604.0
2022-08-08 10:10:00,114.83,115.01,114.79,114.9,46184.0,109.5447,109.7165,109.5066,109.6115,46184.0
2022-08-08 10:15:00,114.9,115.04,114.84,115.0,27992.0,109.6115,109.7451,109.5543,109.7069,27992.0
2022-08-08 10:20:00,115.02,115.03,114.93,114.97,29773.0,109.726,109.7355,109.6401,109.6783,29773.0
2022-08-08 10:25:00,114.98,115.01,114.56,114.85,54284.0,109.6878,109.7165,109.2872,109.5638,54284.0
2022-08-08 10:30:00,114.88,115.03,114.81,114.9,25101.0,109.5924,109.7355,109.5257,109.6115,25101.0
2022-08-08 10:35:00,114.91,115.27,114.91,115.25,75528.0,109.6211,109.9645,109.6211,109.9454,75528.0
2022-08-08 10:40:00,115.26,115.45,115.24,115.39,61072.0,109.9549,110.1362,109.9359,110.079,61072.0
2022-08-08 10:45:00,115.47,115.47,114.96,114.97,43871.0,110.1553,110.1553,109.6688,109.6783,43871.0
2022-08-08 10:50:00,114.97,115.02,114.87,114.94,28015.0,109.6783,109.726,109.5829,109.6497,28015.0
2022-08-08 10:55:00,114.94,114.98,114.82,114.88,27805.0,109.6497,109.6878,109.5352,109.5924,27805.0
2022-08-08 11:00:00,114.87,115.03,114.83,115.0,31653.0,109.5829,109.7355,109.5447,109.7069,31653.0
2022-08-08 11:05:00,115.0,115.03,114.79,114.86,21082.0,109.7069,109.7355,109.5066,109.5734,21082.0
2022-08-08 11:10:00,114.85,114.85,114.61,114.65,27927.0,109.5638,109.5638,109.3349,109.373,27927.0
2022-08-08 11:15:00,114.62,114.63,114.38,114.58,22072.0,109.3444,109.3539,109.1155,109.3062,22072.0
2022-08-08 11:20:00,114.6,114.6,114.15,114.17,128374.0,109.3253,109.3253,108.896,108.9151,128374.0
2022-08-08 11:25:00,114.15,114.15,113.95,114.01,62185.0,108.896,108.896,108.7052,108.7625,62185.0
2022-08-08 11:30:00,113.99,114.33,113.99,114.08,40638.0,108.7434,109.0678,108.7434,108.8293,40638.0
2022-08-08 11:35:00,114.07,114.19,113.69,113.74,46223.0,108.8197,108.9342,108.4572,108.5049,46223.0
2022-08-08 11:40:00,113.74,113.88,113.59,113.6,43029.0,108.5049,108.6385,108.3618,108.3714,43029.0
2022-08-08 11:45:00,113.6,113.88,113.59,113.81,37493.0,108.3714,108.6385,108.3618,108.5717,37493.0
2022-08-08 11:50:00,113.83,114.14,113.82,114.13,29798.0,108.5908,108.8865,108.5812,108.877,29798.0
2022-08-08 11:55:00,114.11,114.19,114.06,114.16,24527.0,108.8579,108.9342,108.8102,108.9056,24527.0
2022-08-08 12:00:00,114.15,114.21,114.08,114.1,24006.0,108.896,108.9533,108.8293,108.8483,24006.0
2022-08-08 12:05:00,114.09,114.17,113.81,113.92,38925.0,108.8388,108.9151,108.5717,108.6766,38925.0
2022-08-08 12:10:00,113.93,114.0,113.74,113.88,24088.0,108.6862,108.7529,108.5049,108.6385,24088.0
2022-08-08 12:15:00,113.85,113.89,113.5,113.55,33878.0,108.6098,108.648,108.276,108.3237,33878.0
2022-08-08 12:20:00,113.55,113.74,113.41,113.71,47585.0,108.3237,108.5049,108.1901,108.4763,47585.0
2022-08-08 12:25:00,113.71,113.8,113.49,113.53,23084.0,108.4763,108.5621,108.2664,108.3046,23084.0
2022-08-08 12:30:00,113.52,113.64,113.48,113.55,41179.0,108.295,108.4095,108.2569,108.3237,41179.0
2022-08-08 12:35:00,113.57,113.62,113.3,113.49,53488.0,108.3427,108.3904,108.0852,108.2664,53488.0
2022-08-08 12:40:00,113.51,113.74,113.47,113.72,23629.0,108.2855,108.5049,108.2473,108.4858,23629.0
2022-08-08 12:45:00,113.73,113.84,113.72,113.8,31327.0,108.4954,108.6003,108.4858,108.5621,31327.0
2022-08-08 12:50:00,113.81,114.01,113.8,113.99,34467.0,108.5717,108.7625,108.5621,108.7434,34467.0
2022-08-08 12:55:00,113.97,114.01,113.88,113.99,26889.0,108.7243,108.7625,108.6385,108.7434,26889.0
2022-08-08 13:00:00,113.99,114.0,113.83,113.88,36207.0,108.7434,108.7529,108.5908,108.6385,36207.0
2022-08-08 13:05:00,113.84,114.06,113.83,114.0,17230.0,108.6003,108.8102,108.5908,108.7529,17230.0
2022-08-08 13:10:00,114.01,114.12,113.94,114.08,18968.0,108.7625,108.8674,108.6957,108.8293,18968.0
2022-08-08 13:15:00,114.07,114.2,114.06,114.08,28434.0,108.8197,108.9437,108.8102,108.8293,28434.0
2022-08-08 13:20:00,114.1,114.1,113.8,113.99,25150.0,108.8483,108.8483,108.5621,108.7434,25150.0
2022-08-08 13:25:00,114.0,114.05,113.82,113.83,29178.0,108.7529,108.8006,108.5812,108.5908,29178.0
2022-08-08 13:30:00,113.83,113.98,113.82,113.87,20627.0,108.5908,108.7339,108.5812,108.6289,20627.0
2022-08-08 13:35:00,113.87,113.94,113.76,113.91,33601.0,108.6289,108.6957,108.524,108.6671,33601.0
2022-08-08 13:40:00,113.91,114.03,113.86,114.01,29721.0,108.6671,108.7816,108.6194,108.7625,29721.0
2022-08-08 13:45:00,114.02,114.11,113.98,114.0,25135.0,108.772,108.8579,108.7339,108.7529,25135.0
2022-08-08 13:50:00,114.01,114.25,113.99,114.2,25843.0,108.7625,108.9914,108.7434,108.9437,25843.0
2022-08-08 13:55:00,114.21,114.22,114.16,114.17,19267.0,108.9533,108.9628,108.9056,108.9151,19267.0
2022-08-08 14:00:00,114.17,114.21,113.92,113.92,29528.0,108.9151,108.9533,108.6766,108.6766,29528.0
2022-08-08 14:05:00,113.91,114.15,113.76,114.12,46751.0,108.6671,108.896,108.524,108.8674,46751.0
2022-08-08 14:10:00,114.12,114.19,113.99,114.05,42950.0,108.8674,108.9342,108.7434,108.8006,42950.0
2022-08-08 14:15:00,114.06,114.07,113.92,114.06,27456.0,108.8102,108.8197,108.6766,108.8102,27456.0
2022-08-08 14:20:00,114.05,114.06,113.94,114.0,23982.0,108.8006,108.8102,108.6957,108.7529,23982.0
2022-08-08 14:25:00,113.98,114.1,113.93,114.02,23277.0,108.7339,108.8483,108.6862,108.772,23277.0
2022-08-08 14:30:00,114.03,114.07,113.88,113.96,32843.0,108.7816,108.8197,108.6385,108.7148,32843.0
2022-08-08 14:35:00,113.94,113.95,113.75,113.86,282887.0,108.6957,108.7052,108.5145,108.6194,282887.0
2022-08-08 14:40:00,113.87,114.0,113.77,113.78,21217.0,108.6289,108.7529,108.5335,108.5431,21217.0
2022-08-08 14:45:00,113.79,113.81,113.6,113.64,95118.0,108.5526,108.5717,108.3714,108.4095,95118.0
2022-08-08 14:50:00,113.63,113.63,113.35,113.35,38611.0,108.4,108.4,108.1329,108.1329,38611.0
2022-08-08 14:55:00,113.35,113.5,113.34,113.42,36657.0,108.1329,108.276,108.1233,108.1996,36657.0
2022-08-08 15:00:00,113.41,113.75,113.4,113.72,31060.0,108.1901,108.5145,108.1806,108.4858,31060.0
2022-08-08 15:05:00,113.73,113.78,113.66,113.7,18641.0,108.4954,108.5431,108.4286,108.4668,18641.0
2022-08-08 15:10:00,113.7,113.74,113.61,113.72,32686.0,108.4668,108.5049,108.3809,108.4858,32686.0
2022-08-08 15:15:00,113.72,113.73,113.48,113.59,32849.0,108.4858,108.4954,108.2569,108.3618,32849.0
2022-08-08 15:20:00,113.61,113.8,113.57,113.75,37256.0,108.3809,108.5621,108.3427,108.5145,37256.0
2022-08-08 15:25:00,113.75,113.93,113.72,113.84,33432.0,108.5145,108.6862,108.4858,108.6003,33432.0
2022-08-08 15:30:00,113.81,113.88,113.75,113.84,40785.0,108.5717,108.6385,108.5145,108.6003,40785.0
2022-08-08 15:35:00,113.84,113.87,113.75,113.83,33504.0,108.6003,108.6289,108.5145,108.5908,33504.0
2022-08-08 15:40:00,113.83,113.96,113.83,113.92,37050.0,108.5908,108.7148,108.5908,108.6766,37050.0
2022-08-08 15:45:00,113.93,113.93,113.8,113.84,51357.0,108.6862,108.6862,108.5621,108.6003,51357.0
2022-08-08 15:50:00,113.85,113.92,113.71,113.89,92785.0,108.6098,108.6766,108.4763,108.648,92785.0
2022-08-08 15:55:00,113.89,114.02,113.88,114.01,281891.0,108.648,108.772,108.6385,108.7625,281891.0
2022-08-09 09:30:00,111.32,111.75,110.5,110.99,283091.0,106.1963,106.6065,105.414,105.8815,283091.0
2022-08-09 09:35:00,111.0,111.48,111.0,111.08,87340.0,105.891,106.3489,105.891,105.9673,87340.0
2022-08-09 09:40:00,111.09,111.3,111.0,111.18,72711.0,105.9769,106.1772,105.891,106.0627,72711.0
2022-08-09 09:45:00,111.19,111.31,110.28,110.28,91033.0,106.0723,106.1868,105.2042,105.2042,91033.0
2022-08-09 09:50:00,110.29,110.37,110.03,110.05,96907.0,105.2137,105.29,104.9657,104.9847,96907.0
2022-08-09 09:55:00,110.05,110.2,109.65,110.17,98104.0,104.9847,105.1278,104.6032,105.0992,98104.0
2022-08-09 10:00:00,110.17,110.17,109.89,110.0,103818.0,105.0992,105.0992,104.8321,104.9371,103818.0
2022-08-09 10:05:00,109.99,110.0,109.48,109.49,76473.0,104.9275,104.9371,104.441,104.4505,76473.0
2022-08-09 10:10:00,109.48,109.8,109.43,109.72,65205.0,104.441,104.7463,104.3933,104.6699,65205.0
2022-08-09 10:15:00,109.69,109.94,109.58,109.76,135274.0,104.6413,104.8798,104.5364,104.7081,135274.0
2022-08-09 10:20:00,109.76,109.96,109.55,109.59,53889.0,104.7081,104.8989,104.5078,104.5459,53889.0
2022-08-09 10:25:00,109.61,109.83,109.6,109.8,83925.0,104.565,104.7749,104.5555,104.7463,83925.0
2022-08-09 10:30:00,109.8,109.86,109.55,109.82,70882.0,104.7463,104.8035,104.5078,104.7653,70882.0
2022-08-09 10:35:00,109.8,109.82,109.66,109.75,41527.0,104.7463,104.7653,104.6127,104.6986,41527.0
2022-08-09 10:40:00,109.74,109.75,109.5,109.52,36239.0,104.689,104.6986,104.4601,104.4791,36239.0
2022-08-09 10:45:00,109.51,109.53,109.22,109.43,65484.0,104.4696,104.4887,104.193,104.3933,65484.0
2022-08-09 10:50:00,109.46,109.53,109.11,109.12,40200.0,104.4219,104.4887,104.088,104.0976,40200.0
2022-08-09 10:55:00,109.12,109.17,108.91,109.11,89240.0,104.0976,104.1453,103.8972,104.088,89240.0
2022-08-09 11:00:00,109.12,109.12,108.82,108.94,89766.0,104.0976,104.0976,103.8114,103.9258,89766.0
2022-08-09 11:05:00,108.94,109.24,108.87,109.2,69812.0,103.9258,104.212,103.8591,104.1739,69812.0
2022-08-09 11:10:00,109.2,109.62,109.19,109.62,88749.0,104.1739,104.5745,104.1643,104.5745,88749.0
2022-08-09 11:15:00,109.62,109.91,109.46,109.81,100739.0,104.5745,104.8512,104.4219,104.7558,100739.0
2022-08-09 11:20:00,109.81,109.98,109.73,109.91,51236.0,104.7558,104.918,104.6795,104.8512,51236.0
2022-08-09 11:25:00,109.9,110.06,109.85,109.91,88983.0,104.8417,104.9943,104.794,104.8512,88983.0
2022-08-09 11:30:00,109.91,110.12,109.84,110.09,40786.0,104.8512,105.0515,104.7844,105.0229,40786.0
2022-08-09 11:35:00,110.11,110.12,109.98,110.05,29446.0,105.042,105.0515,104.918,104.9847,29446.0
2022-08-09 11:40:00,110.02,110.06,109.87,109.87,19913.0,104.9561,104.9943,104.813,104.813,19913.0
2022-08-09 11:45:00,109.81,109.92,109.74,109.74,17366.0,104.7558,104.8607,104.689,104.689,17366.0
2022-08-09 11:50:00,109.73,109.88,109.6,109.84,18687.0,104.6795,104.8226,104.5555,104.7844,18687.0
2022-08-09 11:55:00,109.84,109.85,109.62,109.63,25032.0,104.7844,104.794,104.5745,104.5841,25032.0
2022-08-09 12:00:00,109.65,109.71,109.4,109.52,44840.0,104.6032,104.6604,104.3647,104.4791,44840.0
2022-08-09 12:05:00,109.52,109.61,109.49,109.52,12613.0,104.4791,104.565,104.4505,104.4791,12613.0
2022-08-09 12:10:00,109.5,109.61,109.48,109.52,21141.0,104.4601,104.565,104.441,104.4791,21141.0
2022-08-09 12:15:00,109.53,109.69,109.49,109.67,39667.0,104.4887,104.6413,104.4505,104.6222,39667.0
2022-08-09 12:20:00,109.67,109.76,109.43,109.44,28832.0,104.6222,104.7081,104.3933,104.4028,28832.0
2022-08-09 12:25:00,109.44,109.63,109.43,109.52,33521.0,104.4028,104.5841,104.3933,104.4791,33521.0
2022-08-09 12:30:00,109.51,109.54,109.32,109.33,55183.0,104.4696,104.4982,104.2883,104.2979,55183.0
2022-08-09 12:35:00,109.32,109.55,109.3,109.55,19106.0,104.2883,104.5078,104.2693,104.5078,19106.0
2022-08-09 12:40:00,109.54,109.6,109.47,109.53,33556.0,104.4982,104.5555,104.4314,104.4887,33556.0
2022-08-09 12:45:00,109.53,109.6,109.44,109.54,23716.0,104.4887,104.5555,104.4028,104.4982,23716.0
2022-08-09 12:50:00,109.55,109.56,109.47,109.56,16572.0,104.5078,104.5173,104.4314,104.5173,16572.0
2022-08-09 12:55:00,109.55,109.7,109.54,109.7,13627.0,104.5078,104.6509,104.4982,104.6509,13627.0
2022-08-09 13:00:00,109.71,109.78,109.61,109.66,32595.0,104.6604,104.7272,104.565,104.6127,32595.0
2022-08-09 13:05:00,109.66,109.72,109.58,109.69,19524.0,104.6127,104.6699,104.5364,104.6413,19524.0
2022-08-09 13:10:00,109.67,109.78,109.59,109.76,30697.0,104.6222,104.7272,104.5459,104.7081,30697.0
2022-08-09 13:15:00,109.77,109.84,109.7,109.71,54758.0,104.7176,104.7844,104.6509,104.6604,54758.0
2022-08-09 13:20:00,109.72,109.86,109.72,109.79,37842.0,104.6699,104.8035,104.6699,104.7367,37842.0
2022-08-09 13:25:00,109.81,109.88,109.71,109.85,22260.0,104.7558,104.8226,104.6604,104.794,22260.0
2022-08-09 13:30:00,109.85,110.01,109.77,109.98,48343.0,104.794,104.9466,104.7176,104.918,48343.0
2022-08-09 13:35:00,109.98,109.98,109.82,109.87,21898.0,104.918,104.918,104.7653,104.813,21898.0
2022-08-09 13:40:00,109.87,109.95,109.69,109.86,72223.0,104.813,104.8894,104.6413,104.8035,72223.0
2022-08-09 13:45:00,109.84,109.92,109.67,109.9,25267.0,104.7844,104.8607,104.6222,104.8417,25267.0
2022-08-09 13:50:00,109.9,109.96,109.81,109.91,33443.0,104.8417,104.8989,104.7558,104.8512,33443.0
2022-08-09 13:55:00,109.93,110.15,109.91,110.1,49366.0,104.8703,105.0801,104.8512,105.0324,49366.0
2022-08-09 14:00:00,110.1,110.26,110.08,110.13,26120.0,105.0324,105.1851,105.0134,105.0611,26120.0
2022-08-09 14:05:00,110.14,110.26,110.14,110.18,21265.0,105.0706,105.1851,105.0706,105.1088,21265.0
2022-08-09 14:10:00,110.19,110.2,110.08,110.16,32001.0,105.1183,105.1278,105.0134,105.0897,32001.0
2022-08-09 14:15:00,110.15,110.16,109.93,109.98,40815.0,105.0801,105.0897,104.8703,104.918,40815.0
2022-08-09 14:20:00,109.98,110.0,109.84,109.88,64013.0,104.918,104.9371,104.7844,104.8226,64013.0
2022-08-09 14:25:00,109.88,109.9,109.82,109.87,50851.0,104.8226,104.8417,104.7653,104.813,50851.0
2022-08-09 14:30:00,109.86,109.91,109.84,109.9,35404.0,104.8035,104.8512,104.7844,104.8417,35404.0
2022-08-09 14:35:00,109.91,110.1,109.88,110.02,82652.0,104.8512,105.0324,104.8226,104.9561,82652.0
2022-08-09 14:40:00,110.02,110.03,109.97,109.97,32626.0,104.9561,104.9657,104.9084,104.9084,32626.0
2022-08-09 14:45:00,109.98,110.05,109.98,110.01,51615.0,104.918,104.9847,104.918,104.9466,51615.0
2022-08-09 14:50:00,110.0,110.17,109.98,110.1,43633.0,104.9371,105.0992,104.918,105.0324,43633.0
2022-08-09 14:55:00,110.11,110.21,110.04,110.06,61583.0,105.042,105.1374,104.9752,104.9943,61583.0
2022-08-09 15:00:00,110.09,110.1,109.93,109.95,26591.0,105.0229,105.0324,104.8703,104.8894,26591.0
2022-08-09 15:05:00,109.96,109.97,109.83,109.93,28107.0,104.8989,104.9084,104.7749,104.8703,28107.0
2022-08-09 15:10:00,109.93,110.02,109.89,110.01,24355.0,104.8703,104.9561,104.8321,104.9466,24355.0
2022-08-09 15:15:00,110.01,110.12,110.0,110.1,28531.0,104.9466,105.0515,104.9371,105.0324,28531.0
2022-08-09 15:20:00,110.1,110.18,110.07,110.09,49672.0,105.0324,105.1088,105.0038,105.0229,49672.0
2022-08-09 15:25:00,110.09,110.12,109.98,110.0,67434.0,105.0229,105.0515,104.918,104.9371,67434.0
2022-08-09 15:30:00,110.0,110.03,109.96,109.96,64319.0,104.9371,104.9657,104.8989,104.8989,64319.0
2022-08-09 15:35:00,109.98,110.05,109.89,110.03,68593.0,104.918,104.9847,104.8321,104.9657,68593.0
2022-08-09 15:40:00,110.02,110.03,109.89,109.9,96563.0,104.9561,104.9657,104.8321,104.8417,96563.0
2022-08-09 15:45:00,109.9,109.95,109.79,109.95,126750.0,104.8417,104.8894,104.7367,104.8894,126750.0
2022-08-09 15:50:00,109.94,110.11,109.88,109.91,119903.0,104.8798,105.042,104.8226,104.8512,119903.0
2022-08-09 15:55:00,109.91,110.13,109.81,110.1,386201.0,104.8512,105.0611,104.7558,105.0324,386201.0
2022-08-10 09:30:00,113.29,113.32,111.95,112.05,254483.0,108.0756,108.1042,106.7973,106.8927,254483.0
2022-08-10 09:35:00,112.05,112.27,111.86,112.26,103676.0,106.8927,107.1026,106.7114,107.093,103676.0
2022-08-10 09:40:00,112.26,112.68,112.05,112.54,125875.0,107.093,107.4937,106.8927,107.3601,125875.0
2022-08-10 09:45:00,112.55,112.94,112.51,112.93,87779.0,107.3697,107.7417,107.3315,107.7322,87779.0
2022-08-10 09:50:00,112.95,113.04,112.76,112.76,53344.0,107.7513,107.8371,107.57,107.57,53344.0
2022-08-10 09:55:00,112.77,112.93,112.57,112.89,59254.0,107.5796,107.7322,107.3888,107.694,59254.0
2022-08-10 10:00:00,112.86,113.43,112.76,113.24,95892.0,107.6654,108.2092,107.57,108.0279,95892.0
2022-08-10 10:05:00,113.24,113.32,112.68,112.96,141135.0,108.0279,108.1042,107.4937,107.7608,141135.0
2022-08-10 10:10:00,112.97,113.23,112.81,112.93,67932.0,107.7704,108.0184,107.6177,107.7322,67932.0
2022-08-10 10:15:00,112.91,112.93,112.49,112.49,71192.0,107.7131,107.7322,107.3124,107.3124,71192.0
2022-08-10 10:20:00,112.48,112.64,112.17,112.51,84587.0,107.3029,107.4555,107.0072,107.3315,84587.0
2022-08-10 10:25:00,112.5,112.68,112.44,112.62,81071.0,107.322,107.4937,107.2647,107.4365,81071.0
2022-08-10 10:30:00,112.63,112.9,112.55,112.87,49501.0,107.446,107.7036,107.3697,107.675,49501.0
2022-08-10 10:35:00,112.88,113.05,112.83,113.02,48888.0,107.6845,107.8467,107.6368,107.818,48888.0
2022-08-10 10:40:00,113.0,113.16,112.99,113.03,44824.0,107.799,107.9516,107.7894,107.8276,44824.0
2022-08-10 10:45:00,113.04,113.2,113.0,113.05,54182.0,107.8371,107.9898,107.799,107.8467,54182.0
2022-08-10 10:50:00,113.07,113.4,113.06,113.38,62287.0,107.8657,108.1806,107.8562,108.1615,62287.0
2022-08-10 10:55:00,113.38,113.5,113.25,113.46,48384.0,108.1615,108.276,108.0375,108.2378,48384.0
2022-08-10 11:00:00,113.48,113.78,113.48,113.75,88713.0,108.2569,108.5431,108.2569,108.5145,88713.0
2022-08-10 11:05:00,113.76,113.83,113.67,113.79,80462.0,108.524,108.5908,108.4381,108.5526,80462.0
2022-08-10 11:10:00,113.8,113.8,113.36,113.48,36306.0,108.5621,108.5621,108.1424,108.2569,36306.0
2022-08-10 11:15:00,113.47,113.49,113.25,113.37,43250.0,108.2473,108.2664,108.0375,108.1519,43250.0
2022-08-10 11:20:00,113.37,113.61,113.32,113.46,96809.0,108.1519,108.3809,108.1042,108.2378,96809.0
2022-08-10 11:25:00,113.44,113.48,113.18,113.26,66662.0,108.2187,108.2569,107.9707,108.047,66662.0
2022-08-10 11:30:00,113.26,113.46,113.18,113.37,41558.0,108.047,108.2378,107.9707,108.1519,41558.0
2022-08-10 11:35:00,113.35,113.56,113.28,113.28,25905.0,108.1329,108.3332,108.0661,108.0661,25905.0
2022-08-10 11:40:00,113.28,113.43,113.18,113.28,30371.0,108.0661,108.2092,107.9707,108.0661,30371.0
2022-08-10 11:45:00,113.27,113.54,113.24,113.53,38001.0,108.0565,108.3141,108.0279,108.3046,38001.0
2022-08-10 11:50:00,113.53,113.53,113.32,113.39,47923.0,108.3046,108.3046,108.1042,108.171,47923.0
2022-08-10 11:55:00,113.39,113.4,113.29,113.37,28117.0,108.171,108.1806,108.0756,108.1519,28117.0
2022-08-10 12:00:00,113.4,113.53,113.38,113.47,28112.0,108.1806,108.3046,108.1615,108.2473,28112.0
2022-08-10 12:05:00,113.46,113.54,113.41,113.41,36228.0,108.2378,108.3141,108.1901,108.1901,36228.0
2022-08-10 12:10:00,113.42,113.6,113.4,113.41,68185.0,108.1996,108.3714,108.1806,108.1901,68185.0
2022-08-10 12:15:00,113.4,113.42,112.98,113.03,31735.0,108.1806,108.1996,107.7799,107.8276,31735.0
2022-08-10 12:20:00,113.04,113.06,112.85,112.97,27450.0,107.8371,107.8562,107.6559,107.7704,27450.0
2022-08-10 12:25:00,112.97,113.1,112.92,113.09,19091.0,107.7704,107.8944,107.7227,107.8848,19091.0
2022-08-10 12:30:00,113.09,113.19,113.09,113.14,17525.0,107.8848,107.9802,107.8848,107.9325,17525.0
2022-08-10 12:35:00,113.15,113.31,113.15,113.29,29050.0,107.9421,108.0947,107.9421,108.0756,29050.0
2022-08-10 12:40:00,113.28,113.35,113.21,113.24,52266.0,108.0661,108.1329,107.9993,108.0279,52266.0
2022-08-10 12:45:00,113.23,113.34,113.21,113.25,38898.0,108.0184,108.1233,107.9993,108.0375,38898.0
2022-08-10 12:50:00,113.27,113.42,113.23,113.41,29781.0,108.0565,108.1996,108.0184,108.1901,29781.0
2022-08-10 12:55:00,113.4,113.45,113.36,113.42,17275.0,108.1806,108.2283,108.1424,108.1996,17275.0
2022-08-10 13:00:00,113.43,113.54,113.35,113.5,20088.0,108.2092,108.3141,108.1329,108.276,20088.0
2022-08-10 13:05:00,113.49,113.62,113.48,113.6,18370.0,108.2664,108.3904,108.2569,108.3714,18370.0
2022-08-10 13:10:00,113.6,113.62,113.54,113.57,21302.0,108.3714,108.3904,108.3141,108.3427,21302.0
2022-08-10 13:15:00,113.58,113.61,113.49,113.57,21011.0,108.3523,108.3809,108.2664,108.3427,21011.0
2022-08-10 13:20:00,113.58,113.59,113.43,113.48,15975.0,108.3523,108.3618,108.2092,108.2569,15975.0
2022-08-10 13:25:00,113.46,113.53,113.3,113.31,28241.0,108.2378,108.3046,108.0852,108.0947,28241.0
2022-08-10 13:30:00,113.32,113.39,113.15,113.25,19995.0,108.1042,108.171,107.9421,108.0375,19995.0
2022-08-10 13:35:00,113.26,113.27,113.09,113.2,23284.0,108.047,108.0565,107.8848,107.9898,23284.0
2022-08-10 13:40:00,113.22,113.27,113.11,113.25,24877.0,108.0088,108.0565,107.9039,108.0375,24877.0
2022-08-10 13:45:00,113.25,113.44,113.23,113.43,22994.0,108.0375,108.2187,108.0184,108.2092,22994.0
2022-08-10 13:50:00,113.42,113.57,113.39,113.45,57942.0,108.1996,108.3427,108.171,108.2283,57942.0
2022-08-10 13:55:00,113.45,113.51,113.29,113.32,33293.0,108.2283,108.2855,108.0756,108.1042,33293.0
2022-08-10 14:00:00,113.34,113.46,113.33,113.4,20496.0,108.1233,108.2378,108.1138,108.1806,20496.0
2022-08-10 14:05:00,113.39,113.43,113.29,113.3,51105.0,108.171,108.2092,108.0756,108.0852,51105.0
2022-08-10 14:10:00,113.3,113.32,113.02,113.04,32102.0,108.0852,108.1042,107.818,107.8371,32102.0
2022-08-10 14:15:00,113.05,113.16,113.02,113.09,32088.0,107.8467,107.9516,107.818,107.8848,32088.0
2022-08-10 14:20:00,113.09,113.24,113.06,113.15,51975.0,107.8848,108.0279,107.8562,107.9421,51975.0
2022-08-10 14:25:00,113.14,113.26,113.07,113.15,56675.0,107.9325,108.047,107.8657,107.9421,56675.0
2022-08-10 14:30:00,113.15,113.15,112.94,113.05,36918.0,107.9421,107.9421,107.7417,107.8467,36918.0
2022-08-10 14:35:00,113.06,113.17,113.03,113.05,27542.0,107.8562,107.9611,107.8276,107.8467,27542.0
2022-08-10 14:40:00,113.05,113.14,113.02,113.03,29575.0,107.8467,107.9325,107.818,107.8276,29575.0
2022-08-10 14:45:00,113.03,113.06,112.87,112.89,54681.0,107.8276,107.8562,107.675,107.694,54681.0
2022-08-10 14:50:00,112.88,112.91,112.79,112.79,30867.0,107.6845,107.7131,107.5986,107.5986,30867.0
2022-08-10 14:55:00,112.8,112.8,112.66,112.66,59968.0,107.6082,107.6082,107.4746,107.4746,59968.0
2022-08-10 15:00:00,112.65,112.83,112.62,112.82,48821.0,107.4651,107.6368,107.4365,107.6273,48821.0
2022-08-10 15:05:00,112.82,112.85,112.61,112.67,32243.0,107.6273,107.6559,107.4269,107.4842,32243.0
2022-08-10 15:10:00,112.67,112.77,112.66,112.75,22687.0,107.4842,107.5796,107.4746,107.5605,22687.0
2022-08-10 15:15:00,112.75,112.78,112.71,112.75,26971.0,107.5605,107.5891,107.5223,107.5605,26971.0
2022-08-10 15:20:00,112.76,112.89,112.75,112.87,45470.0,107.57,107.694,107.5605,107.675,45470.0
2022-08-10 15:25:00,112.89,112.97,112.83,112.92,41722.0,107.694,107.7704,107.6368,107.7227,41722.0
2022-08-10 15:30:00,112.92,112.92,112.8,112.86,52262.0,107.7227,107.7227,107.6082,107.6654,52262.0
2022-08-10 15:35:00,112.85,112.98,112.83,112.97,59220.0,107.6559,107.7799,107.6368,107.7704,59220.0
2022-08-10 15:40:00,112.96,113.12,112.94,113.1,69908.0,107.7608,107.9134,107.7417,107.8944,69908.0
2022-08-10 15:45:00,113.1,113.19,113.02,113.07,68781.0,107.8944,107.9802,107.818,107.8657,68781.0
2022-08-10 15:50:00,113.07,113.1,112.95,113.01,87372.0,107.8657,107.8944,107.7513,107.8085,87372.0
2022-08-10 15:55:00,113.02,113.16,112.92,113.11,275049.0,107.818,107.9516,107.7227,107.9039,275049.0
2022-08-11 09:30:00,114.88,115.53,114.68,114.79,168434.0,109.5924,110.2125,109.4016,109.5066,168434.0
2022-08-11 09:35:00,114.77,115.35,114.65,115.14,64051.0,109.4875,110.0408,109.373,109.8405,64051.0
2022-08-11 09:40:00,115.15,115.85,115.14,115.61,85793.0,109.85,110.5178,109.8405,110.2888,85793.0
2022-08-11 09:45:00,115.59,116.17,115.5,115.88,83102.0,110.2698,110.8231,110.1839,110.5464,83102.0
2022-08-11 09:50:00,115.9,116.18,115.9,116.12,63981.0,110.5655,110.8326,110.5655,110.7754,63981.0
2022-08-11 09:55:00,116.11,116.48,116.08,116.2,46453.0,110.7658,111.1188,110.7372,110.8517,46453.0
2022-08-11 10:00:00,116.2,116.5,116.17,116.36,41937.0,110.8517,111.1379,110.8231,111.0043,41937.0
2022-08-11 10:05:00,116.35,116.57,116.31,116.48,31091.0,110.9948,111.2047,110.9566,111.1188,31091.0
2022-08-11 10:10:00,116.49,116.7,116.47,116.69,18959.0,111.1283,111.3287,111.1093,111.3191,18959.0
2022-08-11 10:15:00,116.7,116.75,116.54,116.57,69928.0,111.3287,111.3764,111.176,111.2047,69928.0
2022-08-11 10:20:00,116.58,116.58,116.03,116.05,51690.0,111.2142,111.2142,110.6895,110.7086,51690.0
2022-08-11 10:25:00,116.04,116.12,115.96,116.03,39484.0,110.699,110.7754,110.6227,110.6895,39484.0
2022-08-11 10:30:00,116.04,116.22,116.0,116.17,81551.0,110.699,110.8708,110.6609,110.8231,81551.0
2022-08-11 10:35:00,116.16,116.19,115.78,115.83,44027.0,110.8135,110.8421,110.451,110.4987,44027.0
2022-08-11 10:40:00,115.81,115.99,115.53,115.82,52763.0,110.4796,110.6514,110.2125,110.4892,52763.0
2022-08-11 10:45:00,115.82,115.82,115.57,115.6,40211.0,110.4892,110.4892,110.2507,110.2793,40211.0
2022-08-11 10:50:00,115.59,115.79,115.57,115.62,37171.0,110.2698,110.4606,110.2507,110.2984,37171.0
2022-08-11 10:55:00,115.63,115.66,115.48,115.53,47809.0,110.3079,110.3365,110.1648,110.2125,47809.0
2022-08-11 11:00:00,115.52,115.54,115.08,115.15,52296.0,110.203,110.2221,109.7832,109.85,52296.0
2022-08-11 11:05:00,115.15,115.2,114.59,114.71,54021.0,109.85,109.8977,109.3158,109.4303,54021.0
2022-08-11 11:10:00,114.71,114.92,114.69,114.83,84373.0,109.4303,109.6306,109.4112,109.5447,84373.0
2022-08-11 11:15:00,114.83,115.0,114.49,114.49,32689.0,109.5447,109.7069,109.2204,109.2204,32689.0
2022-08-11 11:20:00,114.49,114.79,114.48,114.73,30552.0,109.2204,109.5066,109.2109,109.4493,30552.0
2022-08-11 11:25:00,114.72,114.82,114.64,114.79,33583.0,109.4398,109.5352,109.3635,109.5066,33583.0
2022-08-11 11:30:00,114.78,114.87,114.65,114.66,27127.0,109.497,109.5829,109.373,109.3826,27127.0
2022-08-11 11:35:00,114.66,114.7,114.42,114.58,30019.0,109.3826,109.4207,109.1536,109.3062,30019.0
2022-08-11 11:40:00,114.58,114.73,114.51,114.58,22860.0,109.3062,109.4493,109.2395,109.3062,22860.0
2022-08-11 11:45:00,114.55,114.55,114.13,114.14,24264.0,109.2776,109.2776,108.877,108.8865,24264.0
2022-08-11 11:50:00,114.16,114.21,113.88,114.03,33510.0,108.9056,108.9533,108.6385,108.7816,33510.0
2022-08-11 11:55:00,114.04,114.21,113.91,114.19,47717.0,108.7911,108.9533,108.6671,108.9342,47717.0
2022-08-11 12:00:00,114.19,114.27,114.09,114.11,52609.0,108.9342,109.0105,108.8388,108.8579,52609.0
2022-08-11 12:05:00,114.11,114.11,113.88,114.04,38047.0,108.8579,108.8579,108.6385,108.7911,38047.0
2022-08-11 12:10:00,114.04,114.22,113.93,113.95,29858.0,108.7911,108.9628,108.6862,108.7052,29858.0
2022-08-11 12:15:00,113.95,114.04,113.82,113.89,23216.0,108.7052,108.7911,108.5812,108.648,23216.0
2022-08-11 12:20:00,113.89,114.02,113.73,113.96,28820.0,108.648,108.772,108.4954,108.7148,28820.0
2022-08-11 12:25:00,113.96,114.07,113.91,114.07,23921.0,108.7148,108.8197,108.6671,108.8197,23921.0
2022-08-11 12:30:00,114.06,114.23,114.05,114.17,27676.0,108.8102,108.9724,108.8006,108.9151,27676.0
2022-08-11 12:35:00,114.15,114.19,114.11,114.12,23680.0,108.896,108.9342,108.8579,108.8674,23680.0
2022-08-11 12:40:00,114.12,114.13,114.01,114.04,20749.0,108.8674,108.877,108.7625,108.7911,20749.0
2022-08-11 12:45:00,114.03,114.05,113.93,114.04,24398.0,108.7816,108.8006,108.6862,108.7911,24398.0
2022-08-11 12:50:00,114.04,114.21,114.02,114.19,20522.0,108.7911,108.9533,108.772,108.9342,20522.0
2022-08-11 12:55:00,114.22,114.26,114.17,114.25,19167.0,108.9628,109.001,108.9151,108.9914,19167.0
2022-08-11 13:00:00,114.25,114.33,114.14,114.24,32148.0,108.9914,109.0678,108.8865,108.9819,32148.0
2022-08-11 13:05:00,114.24,114.35,114.13,114.16,32708.0,108.9819,109.0868,108.877,108.9056,32708.0
2022-08-11 13:10:00,114.18,114.32,114.17,114.31,28470.0,108.9247,109.0582,108.9151,109.0487,28470.0
2022-08-11 13:15:00,114.31,114.56,114.3,114.54,58385.0,109.0487,109.2872,109.0391,109.2681,58385.0
2022-08-11 13:20:00,114.54,114.55,114.36,114.38,20241.0,109.2681,109.2776,109.0964,109.1155,20241.0
2022-08-11 13:25:00,114.37,114.42,114.3,114.35,19870.0,109.1059,109.1536,109.0391,109.0868,19870.0
2022-08-11 13:30:00,114.35,114.45,114.28,114.28,19482.0,109.0868,109.1822,109.0201,109.0201,19482.0
2022-08-11 13:35:00,114.28,114.41,114.25,114.39,25013.0,109.0201,109.1441,108.9914,109.125,25013.0
2022-08-11 13:40:00,114.38,114.54,114.32,114.54,23315.0,109.1155,109.2681,109.0582,109.2681,23315.0
2022-08-11 13:45:00,114.52,114.56,114.34,114.34,16549.0,109.249,109.2872,109.0773,109.0773,16549.0
2022-08-11 13:50:00,114.33,114.4,114.22,114.26,22079.0,109.0678,109.1345,108.9628,109.001,22079.0
2022-08-11 13:55:00,114.27,114.27,114.18,114.27,16930.0,109.0105,109.0105,108.9247,109.0105,16930.0
2022-08-11 14:00:00,114.29,114.34,114.18,114.32,13783.0,109.0296,109.0773,108.9247,109.0582,13783.0
2022-08-11 14:05:00,114.32,114.43,114.25,114.39,20569.0,109.0582,109.1632,108.9914,109.125,20569.0
2022-08-11 14:10:00,114.4,114.46,114.32,114.34,20363.0,109.1345,109.1918,109.0582,109.0773,20363.0
2022-08-11 14:15:00,114.34,114.46,114.3,114.42,11478.0,109.0773,109.1918,109.0391,109.1536,11478.0
2022-08-11 14:20:00,114.42,114.43,114.3,114.4,17055.0,109.1536,109.1632,109.0391,109.1345,17055.0
2022-08-11 14:25:00,114.4,114.47,114.35,114.38,13404.0,109.1345,109.2013,109.0868,109.1155,13404.0
2022-08-11 14:30:00,114.38,114.38,114.16,114.22,19560.0,109.1155,109.1155,108.9056,108.9628,19560.0
2022-08-11 14:35:00,114.21,114.4,114.18,114.4,21180.0,108.9533,109.1345,108.9247,109.1345,21180.0
2022-08-11 14:40:00,114.41,114.43,114.25,114.31,26772.0,109.1441,109.1632,108.9914,109.0487,26772.0
2022-08-11 14:45:00,114.3,114.32,114.12,114.22,28193.0,109.0391,109.0582,108.8674,108.9628,28193.0
2022-08-11 14:50:00,114.2,114.27,113.99,113.99,23723.0,108.9437,109.0105,108.7434,108.7434,23723.0
2022-08-11 14:55:00,113.98,114.23,113.98,114.17,27293.0,108.7339,108.9724,108.7339,108.9151,27293.0
2022-08-11 15:00:00,114.17,114.2,114.09,114.2,22820.0,108.9151,108.9437,108.8388,108.9437,22820.0
2022-08-11 15:05:00,114.18,114.18,114.02,114.11,17944.0,108.9247,108.9247,108.772,108.8579,17944.0
2022-08-11 15:10:00,114.15,114.19,113.93,114.04,19443.0,108.896,108.9342,108.6862,108.7911,19443.0
2022-08-11 15:15:00,114.05,114.16,114.01,114.11,18688.0,108.8006,108.9056,108.7625,108.8579,18688.0
2022-08-11 15:20:00,114.12,114.22,114.05,114.14,27327.0,108.8674,108.9628,108.8006,108.8865,27327.0
2022-08-11 15:25:00,114.14,114.24,114.11,114.23,24345.0,108.8865,108.9819,108.8579,108.9724,24345.0
2022-08-11 15:30:00,114.23,114.3,114.13,114.24,46935.0,108.9724,109.0391,108.877,108.9819,46935.0
2022-08-11 15:35:00,114.23,114.25,114.07,114.11,70177.0,108.9724,108.9914,108.8197,108.8579,70177.0
2022-08-11 15:40:00,114.12,114.28,114.09,114.2,66743.0,108.8674,109.0201,108.8388,108.9437,66743.0
2022-08-11 15:45:00,114.21,114.21,114.01,114.07,88731.0,108.9533,108.9533,108.7625,108.8197,88731.0
2022-08-11 15:50:00,114.09,114.28,114.06,114.25,166096.0,108.8388,109.0201,108.8102,108.9914,166096.0
2022-08-11 15:55:00,114.24,114.29,114.0,114.08,250742.0,108.9819,109.0296,108.7529,108.8293,250742.0
2022-08-12 09:30:00,114.39,115.09,114.3,114.42,140908.0,109.125,109.7928,109.0391,109.1536,140908.0
2022-08-12 09:35:00,114.37,114.5,114.03,114.25,62292.0,109.1059,109.2299,108.7816,108.9914,62292.0
2022-08-12 09:40:00,114.26,114.92,114.26,114.75,21636.0,109.001,109.6306,109.001,109.4684,21636.0
2022-08-12 09:45:00,114.79,114.8,114.36,114.49,51963.0,109.5066,109.5161,109.0964,109.2204,51963.0
2022-08-12 09:50:00,114.52,114.82,114.39,114.65,25016.0,109.249,109.5352,109.125,109.373,25016.0
2022-08-12 09:55:00,114.62,114.7,114.34,114.35,59762.0,109.3444,109.4207,109.0773,109.0868,59762.0
2022-08-12 10:00:00,114.38,114.38,113.92,114.04,39347.0,109.1155,109.1155,108.6766,108.7911,39347.0
2022-08-12 10:05:00,114.08,114.37,113.77,114.03,70041.0,108.8293,109.1059,108.5335,108.7816,70041.0
2022-08-12 10:10:00,114.03,114.35,113.97,114.02,29512.0,108.7816,109.0868,108.7243,108.772,29512.0
2022-08-12 10:15:00,114.04,114.49,113.97,114.47,65986.0,108.7911,109.2204,108.7243,109.2013,65986.0
2022-08-12 10:20:00,114.48,114.71,114.36,114.48,80076.0,109.2109,109.4303,109.0964,109.2109,80076.0
2022-08-12 10:25:00,114.48,114.54,114.18,114.51,28858.0,109.2109,109.2681,108.9247,109.2395,28858.0
2022-08-12 10:30:00,114.58,114.61,114.39,114.4,32892.0,109.3062,109.3349,109.125,109.1345,32892.0
2022-08-12 10:35:00,114.36,114.48,114.28,114.35,19552.0,109.0964,109.2109,109.0201,109.0868,19552.0
2022-08-12 10:40:00,114.36,114.43,114.21,114.31,17688.0,109.0964,109.1632,108.9533,109.0487,17688.0
2022-08-12 10:45:00,114.33,114.37,114.2,114.28,18250.0,109.0678,109.1059,108.9437,109.0201,18250.0
2022-08-12 10:50:00,114.27,114.42,114.19,114.28,31026.0,109.0105,109.1536,108.9342,109.0201,31026.0
2022-08-12 10:55:00,114.3,114.31,114.24,114.27,12697.0,109.0391,109.0487,108.9819,109.0105,12697.0
2022-08-12 11:00:00,114.28,114.53,114.22,114.32,48063.0,109.0201,109.2585,108.9628,109.0582,48063.0
2022-08-12 11:05:00,114.35,114.38,114.25,114.31,26535.0,109.0868,109.1155,108.9914,109.0487,26535.0
2022-08-12 11:10:00,114.29,114.29,114.12,114.21,23999.0,109.0296,109.0296,108.8674,108.9533,23999.0
2022-08-12 11:15:00,114.21,114.52,114.1,114.49,19941.0,108.9533,109.249,108.8483,109.2204,19941.0
2022-08-12 11:20:00,114.52,114.74,114.52,114.66,20438.0,109.249,109.4589,109.249,109.3826,20438.0
2022-08-12 11:25:00,114.7,114.7,114.57,114.63,27709.0,109.4207,109.4207,109.2967,109.3539,27709.0
2022-08-12 11:30:00,114.63,114.8,114.58,114.8,26214.0,109.3539,109.5161,109.3062,109.5161,26214.0
2022-08-12 11:35:00,114.78,114.82,114.71,114.76,15626.0,109.497,109.5352,109.4303,109.478,15626.0
2022-08-12 11:40:00,114.71,114.78,114.57,114.65,23292.0,109.4303,109.497,109.2967,109.373,23292.0
2022-08-12 11:45:00,114.66,114.87,114.65,114.78,22242.0,109.3826,109.5829,109.373,109.497,22242.0
2022-08-12 11:50:00,114.77,114.84,114.7,114.75,15393.0,109.4875,109.5543,109.4207,109.4684,15393.0
2022-08-12 11:55:00,114.78,114.86,114.7,114.75,13916.0,109.497,109.5734,109.4207,109.4684,13916.0
2022-08-12 12:00:00,114.77,114.89,114.77,114.89,12506.0,109.4875,109.602,109.4875,109.602,12506.0
2022-08-12 12:05:00,114.87,114.99,114.86,114.96,13412.0,109.5829,109.6974,109.5734,109.6688,13412.0
2022-08-12 12:10:00,114.97,115.06,114.95,114.98,20199.0,109.6783,109.7642,109.6592,109.6878,20199.0
2022-08-12 12:15:00,115.0,115.15,115.0,115.11,26678.0,109.7069,109.85,109.7069,109.8119,26678.0
2022-08-12 12:20:00,115.12,115.14,115.0,115.05,20094.0,109.8214,109.8405,109.7069,109.7546,20094.0
2022-08-12 12:25:00,115.07,115.12,115.01,115.08,12052.0,109.7737,109.8214,109.7165,109.7832,12052.0
2022-08-12 12:30:00,115.1,115.1,114.97,115.0,14929.0,109.8023,109.8023,109.6783,109.7069,14929.0
2022-08-12 12:35:00,115.02,115.12,114.99,115.03,11787.0,109.726,109.8214,109.6974,109.7355,11787.0
2022-08-12 12:40:00,115.04,115.05,114.94,115.02,11136.0,109.7451,109.7546,109.6497,109.726,11136.0
2022-08-12 12:45:00,115.07,115.14,115.05,115.1,19956.0,109.7737,109.8405,109.7546,109.8023,19956.0
2022-08-12 12:50:00,115.14,115.14,115.04,115.05,10604.0,109.8405,109.8405,109.7451,109.7546,10604.0
2022-08-12 12:55:00,115.04,115.06,114.95,114.95,16976.0,109.7451,109.7642,109.6592,109.6592,16976.0
2022-08-12 13:00:00,114.95,115.01,114.89,114.94,18517.0,109.6592,109.7165,109.602,109.6497,18517.0
2022-08-12 13:05:00,114.95,115.03,114.95,115.01,8744.0,109.6592,109.7355,109.6592,109.7165,8744.0
2022-08-12 13:10:00,115.01,115.16,115.01,115.15,15198.0,109.7165,109.8596,109.7165,109.85,15198.0
2022-08-12 13:15:00,115.16,115.19,115.09,115.17,10886.0,109.8596,109.8882,109.7928,109.8691,10886.0
2022-08-12 13:20:00,115.17,115.21,115.12,115.12,15267.0,109.8691,109.9073,109.8214,109.8214,15267.0
2022-08-12 13:25:00,115.11,115.2,115.11,115.15,13535.0,109.8119,109.8977,109.8119,109.85,13535.0
2022-08-12 13:30:00,115.17,115.22,115.1,115.18,23626.0,109.8691,109.9168,109.8023,109.8786,23626.0
2022-08-12 13:35:00,115.18,115.19,115.05,115.08,20306.0,109.8786,109.8882,109.7546,109.7832,20306.0
2022-08-12 13:40:00,115.13,115.23,115.1,115.16,19917.0,109.8309,109.9263,109.8023,109.8596,19917.0
2022-08-12 13:45:00,115.17,115.18,115.09,115.15,14765.0,109.8691,109.8786,109.7928,109.85,14765.0
2022-08-12 13:50:00,115.15,115.28,115.14,115.24,16071.0,109.85,109.974,109.8405,109.9359,16071.0
2022-08-12 13:55:00,115.25,115.28,115.21,115.25,15568.0,109.9454,109.974,109.9073,109.9454,15568.0
2022-08-12 14:00:00,115.25,115.31,115.2,115.21,17349.0,109.9454,110.0026,109.8977,109.9073,17349.0
2022-08-12 14:05:00,115.2,115.21,115.1,115.19,31441.0,109.8977,109.9073,109.8023,109.8882,31441.0
2022-08-12 14:10:00,115.18,115.21,115.14,115.14,13706.0,109.8786,109.9073,109.8405,109.8405,13706.0
2022-08-12 14:15:00,115.14,115.21,115.13,115.19,11496.0,109.8405,109.9073,109.8309,109.8882,11496.0
2022-08-12 14:20:00,115.2,115.25,115.15,115.2,16958.0,109.8977,109.9454,109.85,109.8977,16958.0
2022-08-12 14:25:00,115.2,115.27,115.14,115.26,11245.0,109.8977,109.9645,109.8405,109.9549,11245.0
2022-08-12 14:30:00,115.26,115.48,115.26,115.48,22723.0,109.9549,110.1648,109.9549,110.1648,22723.0
2022-08-12 14:35:00,115.49,115.54,115.43,115.51,28474.0,110.1744,110.2221,110.1171,110.1934,28474.0
2022-08-12 14:40:00,115.51,115.55,115.47,115.53,17534.0,110.1934,110.2316,110.1553,110.2125,17534.0
2022-08-12 14:45:00,115.54,115.68,115.53,115.68,44651.0,110.2221,110.3556,110.2125,110.3556,44651.0
2022-08-12 14:50:00,115.68,115.75,115.64,115.73,39120.0,110.3556,110.4224,110.3175,110.4033,39120.0
2022-08-12 14:55:00,115.73,115.81,115.65,115.77,37468.0,110.4033,110.4796,110.327,110.4415,37468.0
2022-08-12 15:00:00,115.78,115.92,115.76,115.91,46517.0,110.451,110.5846,110.4319,110.575,46517.0
2022-08-12 15:05:00,115.92,115.93,115.86,115.91,27103.0,110.5846,110.5941,110.5273,110.575,27103.0
2022-08-12 15:10:00,115.91,116.1,115.9,116.02,70615.0,110.575,110.7563,110.5655,110.68,70615.0
2022-08-12 15:15:00,116.02,116.13,115.98,116.05,54640.0,110.68,110.7849,110.6418,110.7086,54640.0
2022-08-12 15:20:00,116.06,116.08,115.89,115.93,27069.0,110.7181,110.7372,110.556,110.5941,27069.0
2022-08-12 15:25:00,115.93,115.99,115.82,115.97,40809.0,110.5941,110.6514,110.4892,110.6323,40809.0
2022-08-12 15:30:00,115.97,116.0,115.86,115.92,36574.0,110.6323,110.6609,110.5273,110.5846,36574.0
2022-08-12 15:35:00,115.92,115.97,115.87,115.93,36201.0,110.5846,110.6323,110.5369,110.5941,36201.0
2022-08-12 15:40:00,115.94,116.02,115.87,116.0,48158.0,110.6037,110.68,110.5369,110.6609,48158.0
2022-08-12 15:45:00,116.0,116.0,115.87,115.95,40595.0,110.6609,110.6609,110.5369,110.6132,40595.0
2022-08-12 15:50:00,115.95,116.04,115.94,116.0,87309.0,110.6132,110.699,110.6037,110.6609,87309.0
2022-08-12 15:55:00,115.99,116.1,115.9,116.06,219908.0,110.6514,110.7563,110.5655,110.7181,219908.0
2022-08-15 09:30:00,115.45,116.25,115.4,116.25,87845.0,110.1362,110.8994,110.0885,110.8994,87845.0
2022-08-15 09:35:00,116.23,116.24,115.63,115.81,50303.0,110.8803,110.8898,110.3079,110.4796,50303.0
2022-08-15 09:40:00,115.75,115.83,115.27,115.47,43254.0,110.4224,110.4987,109.9645,110.1553,43254.0
2022-08-15 09:45:00,115.51,115.82,115.37,115.37,47230.0,110.1934,110.4892,110.0599,110.0599,47230.0
2022-08-15 09:50:00,115.4,115.79,115.39,115.76,42577.0,110.0885,110.4606,110.079,110.4319,42577.0
2022-08-15 09:55:00,115.78,115.96,115.63,115.86,25753.0,110.451,110.6227,110.3079,110.5273,25753.0
2022-08-15 10:00:00,115.84,115.84,115.43,115.49,42862.0,110.5083,110.5083,110.1171,110.1744,42862.0
2022-08-15 10:05:00,115.5,115.83,115.46,115.49,42815.0,110.1839,110.4987,110.1457,110.1744,42815.0
2022-08-15 10:10:00,115.53,115.67,115.17,115.21,22703.0,110.2125,110.3461,109.8691,109.9073,22703.0
2022-08-15 10:15:00,115.24,115.42,115.04,115.41,30534.0,109.9359,110.1076,109.7451,110.098,30534.0
2022-08-15 10:20:00,115.42,115.44,115.1,115.2,26619.0,110.1076,110.1267,109.8023,109.8977,26619.0
2022-08-15 10:25:00,115.17,115.52,115.16,115.49,30291.0,109.8691,110.203,109.8596,110.1744,30291.0
2022-08-15 10:30:00,115.46,115.63,115.41,115.48,40557.0,110.1457,110.3079,110.098,110.1648,40557.0
2022-08-15 10:35:00,115.47,115.53,115.27,115.39,26173.0,110.1553,110.2125,109.9645,110.079,26173.0
2022-08-15 10:40:00,115.36,115.51,115.24,115.28,14841.0,110.0503,110.1934,109.9359,109.974,14841.0
2022-08-15 10:45:00,115.3,115.39,115.22,115.27,27090.0,109.9931,110.079,109.9168,109.9645,27090.0
2022-08-15 10:50:00,115.25,115.36,115.18,115.23,14601.0,109.9454,110.0503,109.8786,109.9263,14601.0
2022-08-15 10:55:00,115.18,115.23,115.01,115.12,21837.0,109.8786,109.9263,109.7165,109.8214,21837.0
2022-08-15 11:00:00,115.08,115.27,115.04,115.17,25315.0,109.7832,109.9645,109.7451,109.8691,25315.0
2022-08-15 11:05:00,115.16,115.26,114.89,114.94,39421.0,109.8596,109.9549,109.602,109.6497,39421.0
2022-08-15 11:10:00,114.96,115.19,114.85,115.19,35862.0,109.6688,109.8882,109.5638,109.8882,35862.0
2022-08-15 11:15:00,115.19,115.31,115.0,115.04,28049.0,109.8882,110.0026,109.7069,109.7451,28049.0
2022-08-15 11:20:00,115.06,115.21,114.97,115.19,13461.0,109.7642,109.9073,109.6783,109.8882,13461.0
2022-08-15 11:25:00,115.2,115.29,115.17,115.26,13115.0,109.8977,109.9836,109.8691,109.9549,13115.0
2022-08-15 11:30:00,115.28,115.4,115.25,115.37,14194.0,109.974,110.0885,109.9454,110.0599,14194.0
2022-08-15 11:35:00,115.39,115.47,115.32,115.47,21435.0,110.079,110.1553,110.0122,110.1553,21435.0
2022-08-15 11:40:00,115.46,115.63,115.35,115.56,28037.0,110.1457,110.3079,110.0408,110.2411,28037.0
2022-08-15 11:45:00,115.55,115.84,115.54,115.75,21801.0,110.2316,110.5083,110.2221,110.4224,21801.0
2022-08-15 11:50:00,115.76,115.78,115.65,115.73,18484.0,110.4319,110.451,110.327,110.4033,18484.0
2022-08-15 11:55:00,115.74,115.87,115.72,115.87,29791.0,110.4129,110.5369,110.3938,110.5369,29791.0
2022-08-15 12:00:00,115.88,115.99,115.83,115.97,31008.0,110.5464,110.6514,110.4987,110.6323,31008.0
2022-08-15 12:05:00,116.0,116.04,115.85,115.99,25870.0,110.6609,110.699,110.5178,110.6514,25870.0
2022-08-15 12:10:00,116.0,116.19,115.99,116.13,18708.0,110.6609,110.8421,110.6514,110.7849,18708.0
2022-08-15 12:15:00,116.14,116.14,115.82,115.83,21899.0,110.7944,110.7944,110.4892,110.4987,21899.0
2022-08-15 12:20:00,115.82,115.94,115.79,115.89,13228.0,110.4892,110.6037,110.4606,110.556,13228.0
2022-08-15 12:25:00,115.88,115.89,115.76,115.81,13350.0,110.5464,110.556,110.4319,110.4796,13350.0
2022-08-15 12:30:00,115.8,115.97,115.79,115.97,14470.0,110.4701,110.6323,110.4606,110.6323,14470.0
2022-08-15 12:35:00,115.98,115.98,115.74,115.78,8613.0,110.6418,110.6418,110.4129,110.451,8613.0
2022-08-15 12:40:00,115.81,115.87,115.73,115.8,14596.0,110.4796,110.5369,110.4033,110.4701,14596.0
2022-08-15 12:45:00,115.8,115.86,115.72,115.72,16134.0,110.4701,110.5273,110.3938,110.3938,16134.0
2022-08-15 12:50:00,115.72,115.85,115.69,115.84,13330.0,110.3938,110.5178,110.3652,110.5083,13330.0
2022-08-15 12:55:00,115.84,115.96,115.81,115.91,15715.0,110.5083,110.6227,110.4796,110.575,15715.0
2022-08-15 13:00:00,115.91,115.92,115.82,115.87,9606.0,110.575,110.5846,110.4892,110.5369,9606.0
2022-08-15 13:05:00,115.86,115.99,115.84,115.92,14845.0,110.5273,110.6514,110.5083,110.5846,14845.0
2022-08-15 13:10:00,115.92,115.93,115.84,115.86,8643.0,110.5846,110.5941,110.5083,110.5273,8643.0
2022-08-15 13:15:00,115.86,115.87,115.78,115.81,11640.0,110.5273,110.5369,110.451,110.4796,11640.0
2022-08-15 13:20:00,115.79,115.9,115.74,115.87,11881.0,110.4606,110.5655,110.4129,110.5369,11881.0
2022-08-15 13:25:00,115.88,115.94,115.83,115.86,15392.0,110.5464,110.6037,110.4987,110.5273,15392.0
2022-08-15 13:30:00,115.85,115.89,115.77,115.78,12087.0,110.5178,110.556,110.4415,110.451,12087.0
2022-08-15 13:35:00,115.8,115.86,115.75,115.77,12913.0,110.4701,110.5273,110.4224,110.4415,12913.0
2022-08-15 13:40:00,115.77,115.82,115.68,115.72,17612.0,110.4415,110.4892,110.3556,110.3938,17612.0
2022-08-15 13:45:00,115.72,115.85,115.71,115.8,21428.0,110.3938,110.5178,110.3842,110.4701,21428.0
2022-08-15 13:50:00,115.79,115.84,115.74,115.78,10869.0,110.4606,110.5083,110.4129,110.451,10869.0
2022-08-15 13:55:00,115.8,115.85,115.77,115.8,19209.0,110.4701,110.5178,110.4415,110.4701,19209.0
2022-08-15 14:00:00,115.8,115.96,115.77,115.91,16026.0,110.4701,110.6227,110.4415,110.575,16026.0
2022-08-15 14:05:00,115.91,115.94,115.81,115.81,21332.0,110.575,110.6037,110.4796,110.4796,21332.0
2022-08-15 14:10:00,115.81,115.89,115.76,115.88,17517.0,110.4796,110.556,110.4319,110.5464,17517.0
2022-08-15 14:15:00,115.87,116.05,115.87,116.03,17090.0,110.5369,110.7086,110.5369,110.6895,17090.0
2022-08-15 14:20:00,116.04,116.12,115.99,116.01,32525.0,110.699,110.7754,110.6514,110.6704,32525.0
2022-08-15 14:25:00,116.01,116.1,115.99,116.1,19013.0,110.6704,110.7563,110.6514,110.7563,19013.0
2022-08-15 14:30:00,116.11,116.28,116.1,116.23,35246.0,110.7658,110.928,110.7563,110.8803,35246.0
2022-08-15 14:35:00,116.23,116.32,116.23,116.3,17049.0,110.8803,110.9662,110.8803,110.9471,17049.0
2022-08-15 14:40:00,116.29,116.39,116.28,116.35,25036.0,110.9375,111.0329,110.928,110.9948,25036.0
2022-08-15 14:45:00,116.34,116.35,116.27,116.35,29619.0,110.9852,110.9948,110.9185,110.9948,29619.0
2022-08-15 14:50:00,116.34,116.34,116.24,116.29,16588.0,110.9852,110.9852,110.8898,110.9375,16588.0
2022-08-15 14:55:00,116.3,116.34,116.27,116.33,26827.0,110.9471,110.9852,110.9185,110.9757,26827.0
2022-08-15 15:00:00,116.34,116.41,116.3,116.41,43716.0,110.9852,111.052,110.9471,111.052,43716.0
2022-08-15 15:05:00,116.43,116.48,116.36,116.41,35007.0,111.0711,111.1188,111.0043,111.052,35007.0
2022-08-15 15:10:00,116.41,116.58,116.37,116.56,47191.0,111.052,111.2142,111.0139,111.1951,47191.0
2022-08-15 15:15:00,116.57,116.58,116.41,116.44,34313.0,111.2047,111.2142,111.052,111.0806,34313.0
2022-08-15 15:20:00,116.45,116.56,116.44,116.52,31588.0,111.0902,111.1951,111.0806,111.157,31588.0
2022-08-15 15:25:00,116.52,116.55,116.37,116.38,26794.0,111.157,111.1856,111.0139,111.0234,26794.0
2022-08-15 15:30:00,116.4,116.41,116.3,116.39,21395.0,111.0425,111.052,110.9471,111.0329,21395.0
2022-08-15 15:35:00,116.38,116.53,116.36,116.52,32223.0,111.0234,111.1665,111.0043,111.157,32223.0
2022-08-15 15:40:00,116.51,116.52,116.41,116.48,35661.0,111.1474,111.157,111.052,111.1188,35661.0
2022-08-15 15:45:00,116.47,116.51,116.4,116.5,39669.0,111.1093,111.1474,111.0425,111.1379,39669.0
2022-08-15 15:50:00,116.5,116.54,116.18,116.19,68927.0,111.1379,111.176,110.8326,110.8421,68927.0
2022-08-15 15:55:00,116.19,116.35,116.09,116.31,216998.0,110.8421,110.9948,110.7467,110.9566,216998.0
2022-08-16 09:30:00,115.94,117.28,115.81,117.09,186522.0,110.6037,111.882,110.4796,111.7007,186522.0
2022-08-16 09:35:00,117.07,117.29,116.48,116.88,64164.0,111.6816,111.8915,111.1188,111.5004,64164.0
2022-08-16 09:40:00,116.86,117.04,116.7,116.8,45451.0,111.4813,111.653,111.3287,111.4241,45451.0
2022-08-16 09:45:00,116.84,116.89,116.4,116.42,32291.0,111.4622,111.5099,111.0425,111.0616,32291.0
2022-08-16 09:50:00,116.39,116.68,116.27,116.36,29322.0,111.0329,111.3096,110.9185,111.0043,29322.0
2022-08-16 09:55:00,116.34,116.7,116.33,116.53,61615.0,110.9852,111.3287,110.9757,111.1665,61615.0
2022-08-16 10:00:00,116.5,116.53,115.97,116.2,38246.0,111.1379,111.1665,110.6323,110.8517,38246.0
2022-08-16 10:05:00,116.18,116.27,116.07,116.17,31295.0,110.8326,110.9185,110.7277,110.8231,31295.0
2022-08-16 10:10:00,116.18,116.58,116.16,116.47,32089.0,110.8326,111.2142,110.8135,111.1093,32089.0
2022-08-16 10:15:00,116.46,116.48,116.26,116.39,22496.0,111.0997,111.1188,110.9089,111.0329,22496.0
2022-08-16 10:20:00,116.37,116.56,116.34,116.49,21316.0,111.0139,111.1951,110.9852,111.1283,21316.0
2022-08-16 10:25:00,116.48,116.52,116.35,116.42,16011.0,111.1188,111.157,110.9948,111.0616,16011.0
2022-08-16 10:30:00,116.41,116.43,116.05,116.06,44778.0,111.052,111.0711,110.7086,110.7181,44778.0
2022-08-16 10:35:00,116.05,116.15,115.97,116.0,55138.0,110.7086,110.804,110.6323,110.6609,55138.0
2022-08-16 10:40:00,116.02,116.46,115.99,116.43,19000.0,110.68,111.0997,110.6514,111.0711,19000.0
2022-08-16 10:45:00,116.41,116.53,116.33,116.39,30365.0,111.052,111.1665,110.9757,111.0329,30365.0
2022-08-16 10:50:00,116.4,116.74,116.4,116.73,57393.0,111.0425,111.3668,111.0425,111.3573,57393.0
2022-08-16 10:55:00,116.72,116.89,116.47,116.49,47163.0,111.3478,111.5099,111.1093,111.1283,47163.0
2022-08-16 11:00:00,116.47,116.9,116.47,116.7,25592.0,111.1093,111.5195,111.1093,111.3287,25592.0
2022-08-16 11:05:00,116.71,116.93,116.66,116.84,30374.0,111.3382,111.5481,111.2905,111.4622,30374.0
2022-08-16 11:10:00,116.86,117.17,116.86,117.16,24614.0,111.4813,111.777,111.4813,111.7675,24614.0
2022-08-16 11:15:00,117.17,117.2,117.03,117.2,28361.0,111.777,111.8057,111.6435,111.8057,28361.0
2022-08-16 11:20:00,117.18,117.33,117.1,117.32,32494.0,111.7866,111.9297,111.7103,111.9201,32494.0
2022-08-16 11:25:00,117.31,117.61,117.27,117.57,47692.0,111.9106,112.1968,111.8724,112.1586,47692.0
2022-08-16 11:30:00,117.56,117.81,117.51,117.55,59444.0,112.1491,112.3876,112.1014,112.1395,59444.0
2022-08-16 11:35:00,117.55,117.76,117.54,117.72,62192.0,112.1395,112.3399,112.13,112.3017,62192.0
2022-08-16 11:40:00,117.72,117.81,117.68,117.78,35366.0,112.3017,112.3876,112.2636,112.359,35366.0
2022-08-16 11:45:00,117.77,117.89,117.73,117.77,23790.0,112.3494,112.4639,112.3113,112.3494,23790.0
2022-08-16 11:50:00,117.77,118.12,117.76,118.03,31610.0,112.3494,112.6833,112.3399,112.5975,31610.0
2022-08-16 11:55:00,118.02,118.28,117.97,118.16,23494.0,112.5879,112.8359,112.5402,112.7215,23494.0
2022-08-16 12:00:00,118.17,118.32,118.16,118.22,37990.0,112.731,112.8741,112.7215,112.7787,37990.0
2022-08-16 12:05:00,118.21,118.24,118.11,118.11,28380.0,112.7692,112.7978,112.6738,112.6738,28380.0
2022-08-16 12:10:00,118.12,118.18,118.02,118.16,34531.0,112.6833,112.7406,112.5879,112.7215,34531.0
2022-08-16 12:15:00,118.16,118.24,118.07,118.22,30586.0,112.7215,112.7978,112.6356,112.7787,30586.0
2022-08-16 12:20:00,118.21,118.21,117.97,118.01,27802.0,112.7692,112.7692,112.5402,112.5784,27802.0
2022-08-16 12:25:00,118.0,118.02,117.83,117.86,43070.0,112.5688,112.5879,112.4067,112.4353,43070.0
2022-08-16 12:30:00,117.86,117.96,117.78,117.92,21958.0,112.4353,112.5307,112.359,112.4925,21958.0
2022-08-16 12:35:00,117.92,117.92,117.76,117.77,37844.0,112.4925,112.4925,112.3399,112.3494,37844.0
2022-08-16 12:40:00,117.78,117.84,117.69,117.71,36665.0,112.359,112.4162,112.2731,112.2922,36665.0
2022-08-16 12:45:00,117.72,117.91,117.72,117.83,50302.0,112.3017,112.483,112.3017,112.4067,50302.0
2022-08-16 12:50:00,117.83,117.98,117.81,117.83,121819.0,112.4067,112.5498,112.3876,112.4067,121819.0
2022-08-16 12:55:00,117.83,117.86,117.72,117.78,53724.0,112.4067,112.4353,112.3017,112.359,53724.0
2022-08-16 13:00:00,117.78,117.81,117.67,117.81,28029.0,112.359,112.3876,112.254,112.3876,28029.0
2022-08-16 13:05:00,117.81,117.97,117.8,117.86,32837.0,112.3876,112.5402,112.378,112.4353,32837.0
2022-08-16 13:10:00,117.87,117.9,117.82,117.87,26572.0,112.4448,112.4734,112.3971,112.4448,26572.0
2022-08-16 13:15:00,117.87,118.05,117.87,118.03,23452.0,112.4448,112.6165,112.4448,112.5975,23452.0
2022-08-16 13:20:00,118.02,118.1,117.97,118.09,23055.0,112.5879,112.6642,112.5402,112.6547,23055.0
2022-08-16 13:25:00,118.12,118.19,118.07,118.1,27551.0,112.6833,112.7501,112.6356,112.6642,27551.0
2022-08-16 13:30:00,118.11,118.15,118.0,118.04,34625.0,112.6738,112.7119,112.5688,112.607,34625.0
2022-08-16 13:35:00,118.03,118.24,118.01,118.09,25731.0,112.5975,112.7978,112.5784,112.6547,25731.0
2022-08-16 13:40:00,118.11,118.17,118.05,118.16,22125.0,112.6738,112.731,112.6165,112.7215,22125.0
2022-08-16 13:45:00,118.16,118.22,118.02,118.13,105266.0,112.7215,112.7787,112.5879,112.6929,105266.0
2022-08-16 13:50:00,118.15,118.19,118.09,118.18,25113.0,112.7119,112.7501,112.6547,112.7406,25113.0
2022-08-16 13:55:00,118.17,118.2,118.09,118.18,29912.0,112.731,112.7596,112.6547,112.7406,29912.0
2022-08-16 14:00:00,118.18,118.32,118.1,118.31,56294.0,112.7406,112.8741,112.6642,112.8646,56294.0
2022-08-16 14:05:00,118.3,118.36,118.22,118.35,43821.0,112.855,112.9123,112.7787,112.9027,43821.0
2022-08-16 14:10:00,118.36,118.47,118.34,118.35,29932.0,112.9123,113.0172,112.8932,112.9027,29932.0
2022-08-16 14:15:00,118.34,118.45,118.34,118.38,15721.0,112.8932,112.9981,112.8932,112.9313,15721.0
2022-08-16 14:20:00,118.38,118.42,118.33,118.38,44046.0,112.9313,112.9695,112.8836,112.9313,44046.0
2022-08-16 14:25:00,118.38,118.39,118.2,118.32,37123.0,112.9313,112.9409,112.7596,112.8741,37123.0
2022-08-16 14:30:00,118.31,118.34,118.15,118.15,38232.0,112.8646,112.8932,112.7119,112.7119,38232.0
2022-08-16 14:35:00,118.12,118.14,117.82,117.93,63395.0,112.6833,112.7024,112.3971,112.5021,63395.0
2022-08-16 14:40:00,117.93,117.94,117.78,117.84,67219.0,112.5021,112.5116,112.359,112.4162,67219.0
2022-08-16 14:45:00,117.83,117.83,117.53,117.71,86840.0,112.4067,112.4067,112.1205,112.2922,86840.0
2022-08-16 14:50:00,117.71,117.76,117.62,117.68,75602.0,112.2922,112.3399,112.2063,112.2636,75602.0
2022-08-16 14:55:00,117.69,117.92,117.65,117.86,37221.0,112.2731,112.4925,112.2349,112.4353,37221.0
2022-08-16 15:00:00,117.85,117.87,117.68,117.73,39590.0,112.4257,112.4448,112.2636,112.3113,39590.0
2022-08-16 15:05:00,117.73,117.97,117.71,117.88,34155.0,112.3113,112.5402,112.2922,112.4544,34155.0
2022-08-16 15:10:00,117.87,117.93,117.76,117.9,44615.0,112.4448,112.5021,112.3399,112.4734,44615.0
2022-08-16 15:15:00,117.89,117.98,117.78,117.98,73390.0,112.4639,112.5498,112.359,112.5498,73390.0
2022-08-16 15:20:00,117.97,118.01,117.85,118.0,47838.0,112.5402,112.5784,112.4257,112.5688,47838.0
2022-08-16 15:25:00,118.02,118.07,117.94,118.04,38744.0,112.5879,112.6356,112.5116,112.607,38744.0
2022-08-16 15:30:00,118.04,118.17,118.03,118.13,57480.0,112.607,112.731,112.5975,112.6929,57480.0
2022-08-16 15:35:00,118.14,118.17,118.06,118.09,70234.0,112.7024,112.731,112.6261,112.6547,70234.0
2022-08-16 15:40:00,118.09,118.18,118.07,118.11,65464.0,112.6547,112.7406,112.6356,112.6738,65464.0
2022-08-16 15:45:00,118.11,118.47,118.1,118.4,171724.0,112.6738,113.0172,112.6642,112.9504,171724.0
2022-08-16 15:50:00,118.41,118.46,118.25,118.29,159428.0,112.96,113.0077,112.8073,112.8455,159428.0
2022-08-16 15:55:00,118.3,118.31,118.01,118.08,361662.0,112.855,112.8646,112.5784,112.6452,361662.0
2022-08-17 09:30:00,116.77,117.15,116.43,117.05,171748.0,111.3954,111.758,111.0711,111.6626,171748.0
2022-08-17 09:35:00,117.04,117.36,117.04,117.13,95332.0,111.653,111.9583,111.653,111.7389,95332.0
2022-08-17 09:40:00,117.13,117.14,116.83,116.93,82462.0,111.7389,111.7484,111.4527,111.5481,82462.0
2022-08-17 09:45:00,116.93,117.3,116.86,117.17,59678.0,111.5481,111.9011,111.4813,111.777,59678.0
2022-08-17 09:50:00,117.18,117.37,116.86,117.26,65198.0,111.7866,111.9678,111.4813,111.8629,65198.0
2022-08-17 09:55:00,117.26,117.55,117.24,117.4,61118.0,111.8629,112.1395,111.8438,111.9965,61118.0
2022-08-17 10:00:00,117.42,117.54,117.29,117.5,47852.0,112.0155,112.13,111.8915,112.0918,47852.0
2022-08-17 10:05:00,117.51,117.68,117.41,117.43,39961.0,112.1014,112.2636,112.006,112.0251,39961.0
2022-08-17 10:10:00,117.41,117.48,117.27,117.31,33324.0,112.006,112.0728,111.8724,111.9106,33324.0
2022-08-17 10:15:00,117.33,117.65,117.27,117.64,21273.0,111.9297,112.2349,111.8724,112.2254,21273.0
2022-08-17 10:20:00,117.66,117.79,117.52,117.53,35011.0,112.2445,112.3685,112.1109,112.1205,35011.0
2022-08-17 10:25:00,117.56,117.76,117.53,117.76,28410.0,112.1491,112.3399,112.1205,112.3399,28410.0
2022-08-17 10:30:00,117.73,117.74,117.36,117.46,46088.0,112.3113,112.3208,111.9583,112.0537,46088.0
2022-08-17 10:35:00,117.47,117.47,117.11,117.38,96715.0,112.0632,112.0632,111.7198,111.9774,96715.0
2022-08-17 10:40:00,117.36,117.49,117.26,117.28,47066.0,111.9583,112.0823,111.8629,111.882,47066.0
2022-08-17 10:45:00,117.29,117.44,117.23,117.25,28485.0,111.8915,112.0346,111.8343,111.8534,28485.0
2022-08-17 10:50:00,117.25,117.28,116.93,117.01,53612.0,111.8534,111.882,111.5481,111.6244,53612.0
2022-08-17 10:55:00,117.01,117.12,116.97,117.03,58642.0,111.6244,111.7293,111.5862,111.6435,58642.0
2022-08-17 11:00:00,117.03,117.16,116.93,116.95,28678.0,111.6435,111.7675,111.5481,111.5672,28678.0
2022-08-17 11:05:00,116.95,117.08,116.88,116.95,31175.0,111.5672,111.6912,111.5004,111.5672,31175.0
2022-08-17 11:10:00,116.94,117.09,116.89,116.91,33760.0,111.5576,111.7007,111.5099,111.529,33760.0
2022-08-17 11:15:00,116.91,116.98,116.77,116.96,39780.0,111.529,111.5958,111.3954,111.5767,39780.0
2022-08-17 11:20:00,116.98,117.08,116.92,117.0,32833.0,111.5958,111.6912,111.5385,111.6149,32833.0
2022-08-17 11:25:00,117.01,117.01,116.87,116.99,51879.0,111.6244,111.6244,111.4908,111.6053,51879.0
2022-08-17 11:30:00,116.98,117.12,116.83,116.86,33710.0,111.5958,111.7293,111.4527,111.4813,33710.0
2022-08-17 11:35:00,116.85,116.9,116.74,116.88,32068.0,111.4718,111.5195,111.3668,111.5004,32068.0
2022-08-17 11:40:00,116.89,116.92,116.44,116.5,41789.0,111.5099,111.5385,111.0806,111.1379,41789.0
2022-08-17 11:45:00,116.51,116.52,116.43,116.47,26269.0,111.1474,111.157,111.0711,111.1093,26269.0
2022-08-17 11:50:00,116.47,116.64,116.47,116.6,65336.0,111.1093,111.2714,111.1093,111.2333,65336.0
2022-08-17 11:55:00,116.58,116.68,116.49,116.51,30672.0,111.2142,111.3096,111.1283,111.1474,30672.0
2022-08-17 12:00:00,116.51,116.6,116.47,116.57,60089.0,111.1474,111.2333,111.1093,111.2047,60089.0
2022-08-17 12:05:00,116.57,116.71,116.49,116.5,18636.0,111.2047,111.3382,111.1283,111.1379,18636.0
2022-08-17 12:10:00,116.49,116.54,116.41,116.5,34531.0,111.1283,111.176,111.052,111.1379,34531.0
2022-08-17 12:15:00,116.51,116.56,116.46,116.46,23339.0,111.1474,111.1951,111.0997,111.0997,23339.0
2022-08-17 12:20:00,116.46,116.71,116.44,116.7,46266.0,111.0997,111.3382,111.0806,111.3287,46266.0
2022-08-17 12:25:00,116.71,116.71,116.53,116.62,26610.0,111.3382,111.3382,111.1665,111.2524,26610.0
2022-08-17 12:30:00,116.62,116.67,116.56,116.66,22298.0,111.2524,111.3001,111.1951,111.2905,22298.0
2022-08-17 12:35:00,116.65,116.8,116.62,116.79,31623.0,111.281,111.4241,111.2524,111.4145,31623.0
2022-08-17 12:40:00,116.78,116.94,116.74,116.83,13085.0,111.405,111.5576,111.3668,111.4527,13085.0
2022-08-17 12:45:00,116.82,116.87,116.72,116.79,13372.0,111.4431,111.4908,111.3478,111.4145,13372.0
2022-08-17 12:50:00,116.76,116.85,116.73,116.81,44480.0,111.3859,111.4718,111.3573,111.4336,44480.0
2022-08-17 12:55:00,116.79,116.86,116.78,116.82,13140.0,111.4145,111.4813,111.405,111.4431,13140.0
2022-08-17 13:00:00,116.81,116.82,116.58,116.71,59533.0,111.4336,111.4431,111.2142,111.3382,59533.0
2022-08-17 13:05:00,116.71,116.73,116.49,116.49,23101.0,111.3382,111.3573,111.1283,111.1283,23101.0
2022-08-17 13:10:00,116.5,116.58,116.47,116.49,20809.0,111.1379,111.2142,111.1093,111.1283,20809.0
2022-08-17 13:15:00,116.48,116.58,116.46,116.48,27886.0,111.1188,111.2142,111.0997,111.1188,27886.0
2022-08-17 13:20:00,116.49,116.51,116.41,116.44,45649.0,111.1283,111.1474,111.052,111.0806,45649.0
2022-08-17 13:25:00,116.44,116.69,116.44,116.68,19242.0,111.0806,111.3191,111.0806,111.3096,19242.0
2022-08-17 13:30:00,116.68,116.75,116.59,116.71,24780.0,111.3096,111.3764,111.2237,111.3382,24780.0
2022-08-17 13:35:00,116.71,116.73,116.59,116.73,16058.0,111.3382,111.3573,111.2237,111.3573,16058.0
2022-08-17 13:40:00,116.75,116.88,116.72,116.79,12872.0,111.3764,111.5004,111.3478,111.4145,12872.0
2022-08-17 13:45:00,116.8,116.9,116.77,116.81,11409.0,111.4241,111.5195,111.3954,111.4336,11409.0
2022-08-17 13:50:00,116.81,116.9,116.8,116.81,12411.0,111.4336,111.5195,111.4241,111.4336,12411.0
2022-08-17 13:55:00,116.81,116.85,116.7,116.79,20572.0,111.4336,111.4718,111.3287,111.4145,20572.0
2022-08-17 14:00:00,116.82,117.5,116.71,117.27,64211.0,111.4431,112.0918,111.3382,111.8724,64211.0
2022-08-17 14:05:00,117.32,117.56,117.05,117.42,36548.0,111.9201,112.1491,111.6626,112.0155,36548.0
2022-08-17 14:10:00,117.4,117.72,117.34,117.72,21175.0,111.9965,112.3017,111.9392,112.3017,21175.0
2022-08-17 14:15:00,117.74,117.9,117.52,117.71,52422.0,112.3208,112.4734,112.1109,112.2922,52422.0
2022-08-17 14:20:00,117.67,117.7,117.3,117.47,40063.0,112.254,112.2826,111.9011,112.0632,40063.0
2022-08-17 14:25:00,117.5,117.75,117.46,117.73,14871.0,112.0918,112.3303,112.0537,112.3113,14871.0
2022-08-17 14:30:00,117.73,117.88,117.65,117.82,26522.0,112.3113,112.4544,112.2349,112.3971,26522.0
2022-08-17 14:35:00,117.84,117.98,117.81,117.98,24494.0,112.4162,112.5498,112.3876,112.5498,24494.0
2022-08-17 14:40:00,117.95,117.95,117.6,117.65,43782.0,112.5211,112.5211,112.1872,112.2349,43782.0
2022-08-17 14:45:00,117.67,117.77,117.64,117.73,21189.0,112.254,112.3494,112.2254,112.3113,21189.0
2022-08-17 14:50:00,117.75,117.78,117.52,117.58,24950.0,112.3303,112.359,112.1109,112.1682,24950.0
2022-08-17 14:55:00,117.59,117.72,117.53,117.55,25822.0,112.1777,112.3017,112.1205,112.1395,25822.0
2022-08-17 15:00:00,117.56,117.79,117.56,117.77,19023.0,112.1491,112.3685,112.1491,112.3494,19023.0
2022-08-17 15:05:00,117.76,117.88,117.64,117.67,25981.0,112.3399,112.4544,112.2254,112.254,25981.0
2022-08-17 15:10:00,117.67,117.71,117.19,117.28,30470.0,112.254,112.2922,111.7961,111.882,30470.0
2022-08-17 15:15:00,117.29,117.34,117.2,117.21,21630.0,111.8915,111.9392,111.8057,111.8152,21630.0
2022-08-17 15:20:00,117.16,117.39,117.13,117.35,20872.0,111.7675,111.9869,111.7389,111.9488,20872.0
2022-08-17 15:25:00,117.35,117.46,117.19,117.29,26820.0,111.9488,112.0537,111.7961,111.8915,26820.0
2022-08-17 15:30:00,117.28,117.28,117.06,117.11,31250.0,111.882,111.882,111.6721,111.7198,31250.0
2022-08-17 15:35:00,117.1,117.2,117.09,117.13,35408.0,111.7103,111.8057,111.7007,111.7389,35408.0
2022-08-17 15:40:00,117.15,117.23,117.08,117.11,35756.0,111.758,111.8343,111.6912,111.7198,35756.0
2022-08-17 15:45:00,117.1,117.1,116.98,117.0,56211.0,111.7103,111.7103,111.5958,111.6149,56211.0
2022-08-17 15:50:00,116.99,117.11,116.89,117.03,91378.0,111.6053,111.7198,111.5099,111.6435,91378.0
2022-08-17 15:55:00,117.03,117.06,116.94,117.03,149800.0,111.6435,111.6721,111.5576,111.6435,149800.0
2022-08-18 09:30:00,116.0,116.18,115.38,115.4,209924.0,110.6609,110.8326,110.0694,110.0885,209924.0
2022-08-18 09:35:00,115.38,116.0,115.34,115.86,78738.0,110.0694,110.6609,110.0313,110.5273,78738.0
2022-08-18 09:40:00,115.88,116.15,115.75,116.13,52425.0,110.5464,110.804,110.4224,110.7849,52425.0
2022-08-18 09:45:00,116.16,116.18,115.36,115.46,83828.0,110.8135,110.8326,110.0503,110.1457,83828.0
2022-08-18 09:50:00,115.44,115.89,115.42,115.71,38886.0,110.1267,110.556,110.1076,110.3842,38886.0
2022-08-18 09:55:00,115.7,115.87,115.31,115.52,36937.0,110.3747,110.5369,110.0026,110.203,36937.0
2022-08-18 10:00:00,115.52,115.52,115.3,115.51,30882.0,110.203,110.203,109.9931,110.1934,30882.0
2022-08-18 10:05:00,115.52,115.7,115.4,115.5,24701.0,110.203,110.3747,110.0885,110.1839,24701.0
2022-08-18 10:10:00,115.51,115.66,115.41,115.66,20582.0,110.1934,110.3365,110.098,110.3365,20582.0
2022-08-18 10:15:00,115.62,115.81,115.5,115.73,13463.0,110.2984,110.4796,110.1839,110.4033,13463.0
2022-08-18 10:20:00,115.73,115.87,115.61,115.67,44375.0,110.4033,110.5369,110.2888,110.3461,44375.0
2022-08-18 10:25:00,115.68,115.87,115.68,115.72,27645.0,110.3556,110.5369,110.3556,110.3938,27645.0
2022-08-18 10:30:00,115.73,115.85,115.65,115.84,27421.0,110.4033,110.5178,110.327,110.5083,27421.0
2022-08-18 10:35:00,115.87,115.99,115.8,115.95,10190.0,110.5369,110.6514,110.4701,110.6132,10190.0
2022-08-18 10:40:00,115.96,116.31,115.96,116.28,259903.0,110.6227,110.9566,110.6227,110.928,259903.0
2022-08-18 10:45:00,116.29,116.56,116.2,116.56,61789.0,110.9375,111.1951,110.8517,111.1951,61789.0
2022-08-18 10:50:00,116.57,116.57,116.16,116.2,19841.0,111.2047,111.2047,110.8135,110.8517,19841.0
2022-08-18 10:55:00,116.2,116.36,116.17,116.33,17112.0,110.8517,111.0043,110.8231,110.9757,17112.0
2022-08-18 11:00:00,116.33,116.44,116.0,116.17,44841.0,110.9757,111.0806,110.6609,110.8231,44841.0
2022-08-18 11:05:00,116.16,116.34,116.09,116.23,19674.0,110.8135,110.9852,110.7467,110.8803,19674.0
2022-08-18 11:10:00,116.23,116.29,116.18,116.24,67061.0,110.8803,110.9375,110.8326,110.8898,67061.0
2022-08-18 11:15:00,116.22,116.28,116.1,116.14,36889.0,110.8708,110.928,110.7563,110.7944,36889.0
2022-08-18 11:20:00,116.16,116.43,116.11,116.43,70281.0,110.8135,111.0711,110.7658,111.0711,70281.0
2022-08-18 11:25:00,116.42,116.48,116.24,116.44,24116.0,111.0616,111.1188,110.8898,111.0806,24116.0
2022-08-18 11:30:00,116.49,116.68,116.45,116.56,23297.0,111.1283,111.3096,111.0902,111.1951,23297.0
2022-08-18 11:35:00,116.56,116.63,116.5,116.57,15841.0,111.1951,111.2619,111.1379,111.2047,15841.0
2022-08-18 11:40:00,116.59,116.64,116.45,116.5,21614.0,111.2237,111.2714,111.0902,111.1379,21614.0
2022-08-18 11:45:00,116.52,116.53,116.39,116.46,12058.0,111.157,111.1665,111.0329,111.0997,12058.0
2022-08-18 11:50:00,116.46,116.54,116.45,116.46,12246.0,111.0997,111.176,111.0902,111.0997,12246.0
2022-08-18 11:55:00,116.5,116.54,116.37,116.4,15371.0,111.1379,111.176,111.0139,111.0425,15371.0
2022-08-18 12:00:00,116.4,116.53,116.34,116.43,18241.0,111.0425,111.1665,110.9852,111.0711,18241.0
2022-08-18 12:05:00,116.44,116.5,116.35,116.4,15228.0,111.0806,111.1379,110.9948,111.0425,15228.0
2022-08-18 12:10:00,116.41,116.46,116.31,116.35,30374.0,111.052,111.0997,110.9566,110.9948,30374.0
2022-08-18 12:15:00,116.34,116.43,116.26,116.28,13402.0,110.9852,111.0711,110.9089,110.928,13402.0
2022-08-18 12:20:00,116.3,116.31,116.15,116.15,21064.0,110.9471,110.9566,110.804,110.804,21064.0
2022-08-18 12:25:00,116.15,116.21,116.09,116.11,27071.0,110.804,110.8612,110.7467,110.7658,27071.0
2022-08-18 12:30:00,116.11,116.19,116.05,116.19,18731.0,110.7658,110.8421,110.7086,110.8421,18731.0
2022-08-18 12:35:00,116.2,116.22,116.02,116.08,12367.0,110.8517,110.8708,110.68,110.7372,12367.0
2022-08-18 12:40:00,116.08,116.08,115.93,115.93,25578.0,110.7372,110.7372,110.5941,110.5941,25578.0
2022-08-18 12:45:00,115.93,116.1,115.93,116.03,14551.0,110.5941,110.7563,110.5941,110.6895,14551.0
2022-08-18 12:50:00,116.0,116.1,115.98,116.08,13916.0,110.6609,110.7563,110.6418,110.7372,13916.0
2022-08-18 12:55:00,116.07,116.1,115.98,116.06,16072.0,110.7277,110.7563,110.6418,110.7181,16072.0
2022-08-18 13:00:00,116.07,116.12,115.97,115.98,13687.0,110.7277,110.7754,110.6323,110.6418,13687.0
2022-08-18 13:05:00,115.97,116.25,115.96,116.25,25285.0,110.6323,110.8994,110.6227,110.8994,25285.0
2022-08-18 13:10:00,116.23,116.31,116.13,116.18,27447.0,110.8803,110.9566,110.7849,110.8326,27447.0
2022-08-18 13:15:00,116.16,116.24,116.07,116.24,11624.0,110.8135,110.8898,110.7277,110.8898,11624.0
2022-08-18 13:20:00,116.24,116.25,116.17,116.21,14902.0,110.8898,110.8994,110.8231,110.8612,14902.0
2022-08-18 13:25:00,116.22,116.22,116.11,116.16,17261.0,110.8708,110.8708,110.7658,110.8135,17261.0
2022-08-18 13:30:00,116.16,116.18,116.07,116.13,12791.0,110.8135,110.8326,110.7277,110.7849,12791.0
2022-08-18 13:35:00,116.15,116.26,116.14,116.26,16583.0,110.804,110.9089,110.7944,110.9089,16583.0
2022-08-18 13:40:00,116.27,116.27,116.09,116.1,17022.0,110.9185,110.9185,110.7467,110.7563,17022.0
2022-08-18 13:45:00,116.09,116.1,115.94,115.97,21459.0,110.7467,110.7563,110.6037,110.6323,21459.0
2022-08-18 13:50:00,115.97,116.06,115.94,115.99,28624.0,110.6323,110.7181,110.6037,110.6514,28624.0
2022-08-18 13:55:00,115.99,115.99,115.84,115.86,18600.0,110.6514,110.6514,110.5083,110.5273,18600.0
2022-08-18 14:00:00,115.86,115.91,115.81,115.82,27875.0,110.5273,110.575,110.4796,110.4892,27875.0
2022-08-18 14:05:00,115.82,115.82,115.7,115.82,25811.0,110.4892,110.4892,110.3747,110.4892,25811.0
2022-08-18 14:10:00,115.8,115.91,115.75,115.77,33773.0,110.4701,110.575,110.4224,110.4415,33773.0
2022-08-18 14:15:00,115.77,115.92,115.75,115.9,16992.0,110.4415,110.5846,110.4224,110.5655,16992.0
2022-08-18 14:20:00,115.89,116.12,115.89,116.1,29356.0,110.556,110.7754,110.556,110.7563,29356.0
2022-08-18 14:25:00,116.1,116.17,116.04,116.11,26052.0,110.7563,110.8231,110.699,110.7658,26052.0
2022-08-18 14:30:00,116.11,116.12,115.93,115.96,20496.0,110.7658,110.7754,110.5941,110.6227,20496.0
2022-08-18 14:35:00,115.96,115.99,115.93,115.94,22619.0,110.6227,110.6514,110.5941,110.6037,22619.0
2022-08-18 14:40:00,115.93,116.0,115.89,115.96,26892.0,110.5941,110.6609,110.556,110.6227,26892.0
2022-08-18 14:45:00,115.95,115.99,115.85,115.97,32532.0,110.6132,110.6514,110.5178,110.6323,32532.0
2022-08-18 14:50:00,115.98,116.06,115.92,116.06,26445.0,110.6418,110.7181,110.5846,110.7181,26445.0
2022-08-18 14:55:00,116.03,116.19,116.03,116.07,26537.0,110.6895,110.8421,110.6895,110.7277,26537.0
2022-08-18 15:00:00,116.07,116.13,116.01,116.13,18555.0,110.7277,110.7849,110.6704,110.7849,18555.0
2022-08-18 15:05:00,116.12,116.15,116.05,116.08,30540.0,110.7754,110.804,110.7086,110.7372,30540.0
2022-08-18 15:10:00,116.08,116.28,116.01,116.23,18888.0,110.7372,110.928,110.6704,110.8803,18888.0
2022-08-18 15:15:00,116.23,116.32,116.13,116.28,22755.0,110.8803,110.9662,110.7849,110.928,22755.0
2022-08-18 15:20:00,116.27,116.3,116.17,116.27,34421.0,110.9185,110.9471,110.8231,110.9185,34421.0
2022-08-18 15:25:00,116.29,116.37,116.19,116.23,32165.0,110.9375,111.0139,110.8421,110.8803,32165.0
2022-08-18 15:30:00,116.22,116.32,116.18,116.29,32500.0,110.8708,110.9662,110.8326,110.9375,32500.0
2022-08-18 15:35:00,116.28,116.37,116.22,116.29,50437.0,110.928,111.0139,110.8708,110.9375,50437.0
2022-08-18 15:40:00,116.29,116.32,116.17,116.26,52561.0,110.9375,110.9662,110.8231,110.9089,52561.0
2022-08-18 15:45:00,116.25,116.27,116.09,116.13,64987.0,110.8994,110.9185,110.7467,110.7849,64987.0
2022-08-18 15:50:00,116.13,116.13,115.86,115.94,130806.0,110.7849,110.7849,110.5273,110.6037,130806.0
2022-08-18 15:55:00,115.94,116.04,115.8,116.0,306180.0,110.6037,110.699,110.4701,110.6609,306180.0
2022-08-19 09:30:00,115.5,115.65,115.03,115.45,302633.0,110.1839,110.327,109.7355,110.1362,302633.0
2022-08-19 09:35:00,115.45,115.5,114.9,115.08,66203.0,110.1362,110.1839,109.6115,109.7832,66203.0
2022-08-19 09:40:00,115.08,115.15,114.49,114.59,83883.0,109.7832,109.85,109.2204,109.3158,83883.0
2022-08-19 09:45:00,114.56,114.74,114.4,114.56,78192.0,109.2872,109.4589,109.1345,109.2872,78192.0
2022-08-19 09:50:00,114.55,114.56,114.22,114.27,44160.0,109.2776,109.2872,108.9628,109.0105,44160.0
2022-08-19 09:55:00,114.25,114.37,114.08,114.23,60957.0,108.9914,109.1059,108.8293,108.9724,60957.0
2022-08-19 10:00:00,114.24,114.24,114.04,114.08,49467.0,108.9819,108.9819,108.7911,108.8293,49467.0
2022-08-19 10:05:00,114.09,114.25,113.99,114.17,84697.0,108.8388,108.9914,108.7434,108.9151,84697.0
2022-08-19 10:10:00,114.15,114.2,113.83,113.86,46699.0,108.896,108.9437,108.5908,108.6194,46699.0
2022-08-19 10:15:00,113.86,114.09,113.7,114.02,50587.0,108.6194,108.8388,108.4668,108.772,50587.0
2022-08-19 10:20:00,113.99,114.1,113.78,114.04,39410.0,108.7434,108.8483,108.5431,108.7911,39410.0
2022-08-19 10:25:00,114.05,114.19,113.92,114.12,35062.0,108.8006,108.9342,108.6766,108.8674,35062.0
2022-08-19 10:30:00,114.1,114.18,114.02,114.09,20084.0,108.8483,108.9247,108.772,108.8388,20084.0
2022-08-19 10:35:00,114.08,114.12,114.0,114.09,30059.0,108.8293,108.8674,108.7529,108.8388,30059.0
2022-08-19 10:40:00,114.08,114.11,113.87,114.09,37138.0,108.8293,108.8579,108.6289,108.8388,37138.0
2022-08-19 10:45:00,114.08,114.19,114.01,114.11,22210.0,108.8293,108.9342,108.7625,108.8579,22210.0
2022-08-19 10:50:00,114.11,114.17,113.92,114.05,41951.0,108.8579,108.9151,108.6766,108.8006,41951.0
2022-08-19 10:55:00,114.03,114.07,113.65,113.65,35788.0,108.7816,108.8197,108.4191,108.4191,35788.0
2022-08-19 11:00:00,113.66,113.82,113.64,113.75,32049.0,108.4286,108.5812,108.4095,108.5145,32049.0
2022-08-19 11:05:00,113.75,113.84,113.51,113.53,25778.0,108.5145,108.6003,108.2855,108.3046,25778.0
2022-08-19 11:10:00,113.56,113.7,113.53,113.58,30596.0,108.3332,108.4668,108.3046,108.3523,30596.0
2022-08-19 11:15:00,113.57,113.76,113.56,113.73,29011.0,108.3427,108.524,108.3332,108.4954,29011.0
2022-08-19 11:20:00,113.74,113.82,113.69,113.75,31420.0,108.5049,108.5812,108.4572,108.5145,31420.0
2022-08-19 11:25:00,113.78,113.89,113.69,113.87,30792.0,108.5431,108.648,108.4572,108.6289,30792.0
2022-08-19 11:30:00,113.88,113.94,113.72,113.76,38375.0,108.6385,108.6957,108.4858,108.524,38375.0
2022-08-19 11:35:00,113.76,114.0,113.76,113.94,21948.0,108.524,108.7529,108.524,108.6957,21948.0
2022-08-19 11:40:00,113.96,113.99,113.81,113.86,26134.0,108.7148,108.7434,108.5717,108.6194,26134.0
2022-08-19 11:45:00,113.88,114.15,113.83,114.0,39227.0,108.6385,108.896,108.5908,108.7529,39227.0
2022-08-19 11:50:00,114.03,114.13,113.92,113.98,19735.0,108.7816,108.877,108.6766,108.7339,19735.0
2022-08-19 11:55:00,113.95,114.0,113.89,113.91,19234.0,108.7052,108.7529,108.648,108.6671,19234.0
2022-08-19 12:00:00,113.89,113.94,113.69,113.85,18300.0,108.648,108.6957,108.4572,108.6098,18300.0
2022-08-19 12:05:00,113.85,113.93,113.76,113.82,41085.0,108.6098,108.6862,108.524,108.5812,41085.0
2022-08-19 12:10:00,113.86,113.94,113.83,113.93,40488.0,108.6194,108.6957,108.5908,108.6862,40488.0
2022-08-19 12:15:00,113.94,113.99,113.88,113.89,15523.0,108.6957,108.7434,108.6385,108.648,15523.0
2022-08-19 12:20:00,113.9,113.98,113.81,113.81,13237.0,108.6575,108.7339,108.5717,108.5717,13237.0
2022-08-19 12:25:00,113.82,113.9,113.75,113.78,22815.0,108.5812,108.6575,108.5145,108.5431,22815.0
2022-08-19 12:30:00,113.77,113.8,113.64,113.72,29602.0,108.5335,108.5621,108.4095,108.4858,29602.0
2022-08-19 12:35:00,113.73,113.93,113.72,113.9,19672.0,108.4954,108.6862,108.4858,108.6575,19672.0
2022-08-19 12:40:00,113.91,113.91,113.76,113.84,15752.0,108.6671,108.6671,108.524,108.6003,15752.0
2022-08-19 12:45:00,113.83,113.88,113.76,113.77,17077.0,108.5908,108.6385,108.524,108.5335,17077.0
2022-08-19 12:50:00,113.78,113.85,113.76,113.84,17703.0,108.5431,108.6098,108.524,108.6003,17703.0
2022-08-19 12:55:00,113.85,113.96,113.81,113.82,14173.0,108.6098,108.7148,108.5717,108.5812,14173.0
2022-08-19 13:00:00,113.82,113.93,113.79,113.92,15450.0,108.5812,108.6862,108.5526,108.6766,15450.0
2022-08-19 13:05:00,113.92,113.93,113.79,113.83,14168.0,108.6766,108.6862,108.5526,108.5908,14168.0
2022-08-19 13:10:00,113.83,113.88,113.76,113.79,13488.0,108.5908,108.6385,108.524,108.5526,13488.0
2022-08-19 13:15:00,113.8,113.85,113.73,113.76,19009.0,108.5621,108.6098,108.4954,108.524,19009.0
2022-08-19 13:20:00,113.77,113.78,113.72,113.74,20744.0,108.5335,108.5431,108.4858,108.5049,20744.0
2022-08-19 13:25:00,113.74,113.77,113.64,113.67,22770.0,108.5049,108.5335,108.4095,108.4381,22770.0
2022-08-19 13:30:00,113.66,113.67,113.54,113.61,54874.0,108.4286,108.4381,108.3141,108.3809,54874.0
2022-08-19 13:35:00,113.62,113.62,113.46,113.54,39608.0,108.3904,108.3904,108.2378,108.3141,39608.0
2022-08-19 13:40:00,113.54,113.63,113.54,113.59,25361.0,108.3141,108.4,108.3141,108.3618,25361.0
2022-08-19 13:45:00,113.59,113.64,113.55,113.59,14669.0,108.3618,108.4095,108.3237,108.3618,14669.0
2022-08-19 13:50:00,113.58,113.71,113.57,113.67,15573.0,108.3523,108.4763,108.3427,108.4381,15573.0
2022-08-19 13:55:00,113.67,113.78,113.63,113.72,21610.0,108.4381,108.5431,108.4,108.4858,21610.0
2022-08-19 14:00:00,113.71,113.71,113.57,113.61,21206.0,108.4763,108.4763,108.3427,108.3809,21206.0
2022-08-19 14:05:00,113.61,113.65,113.55,113.65,18859.0,108.3809,108.4191,108.3237,108.4191,18859.0
2022-08-19 14:10:00,113.64,113.67,113.52,113.6,31873.0,108.4095,108.4381,108.295,108.3714,31873.0
2022-08-19 14:15:00,113.6,113.6,113.53,113.55,31716.0,108.3714,108.3714,108.3046,108.3237,31716.0
2022-08-19 14:20:00,113.55,113.55,113.43,113.48,22927.0,108.3237,108.3237,108.2092,108.2569,22927.0
2022-08-19 14:25:00,113.48,113.6,113.45,113.57,25057.0,108.2569,108.3714,108.2283,108.3427,25057.0
2022-08-19 14:30:00,113.56,113.74,113.5,113.67,41691.0,108.3332,108.5049,108.276,108.4381,41691.0
2022-08-19 14:35:00,113.71,113.72,113.59,113.59,23634.0,108.4763,108.4858,108.3618,108.3618,23634.0
2022-08-19 14:40:00,113.58,113.64,113.52,113.64,19325.0,108.3523,108.4095,108.295,108.4095,19325.0
2022-08-19 14:45:00,113.64,113.75,113.6,113.67,23414.0,108.4095,108.5145,108.3714,108.4381,23414.0
2022-08-19 14:50:00,113.67,113.68,113.48,113.5,39078.0,108.4381,108.4477,108.2569,108.276,39078.0
2022-08-19 14:55:00,113.52,113.52,113.4,113.47,25283.0,108.295,108.295,108.1806,108.2473,25283.0
2022-08-19 15:00:00,113.46,113.47,113.21,113.21,40625.0,108.2378,108.2473,107.9993,107.9993,40625.0
2022-08-19 15:05:00,113.22,113.25,113.07,113.24,51068.0,108.0088,108.0375,107.8657,108.0279,51068.0
2022-08-19 15:10:00,113.25,113.42,113.24,113.4,40701.0,108.0375,108.1996,108.0279,108.1806,40701.0
2022-08-19 15:15:00,113.41,113.45,113.32,113.37,50088.0,108.1901,108.2283,108.1042,108.1519,50088.0
2022-08-19 15:20:00,113.38,113.48,113.3,113.35,40766.0,108.1615,108.2569,108.0852,108.1329,40766.0
2022-08-19 15:25:00,113.36,113.4,113.25,113.33,96865.0,108.1424,108.1806,108.0375,108.1138,96865.0
2022-08-19 15:30:00,113.36,113.42,113.18,113.18,69507.0,108.1424,108.1996,107.9707,107.9707,69507.0
2022-08-19 15:35:00,113.19,113.29,113.13,113.14,52091.0,107.9802,108.0756,107.923,107.9325,52091.0
2022-08-19 15:40:00,113.14,113.19,113.03,113.14,64529.0,107.9325,107.9802,107.8276,107.9325,64529.0
2022-08-19 15:45:00,113.14,113.2,113.05,113.2,67773.0,107.9325,107.9898,107.8467,107.9898,67773.0
2022-08-19 15:50:00,113.21,113.3,113.05,113.1,123215.0,107.9993,108.0852,107.8467,107.8944,123215.0
2022-08-19 15:55:00,113.11,113.25,113.08,113.15,235802.0,107.9039,108.0375,107.8753,107.9421,235802.0
2022-08-22 09:30:00,111.02,111.29,110.52,111.04,171087.0,105.9101,106.1677,105.4331,105.9292,171087.0
2022-08-22 09:35:00,111.05,111.3,110.97,111.04,39307.0,105.9387,106.1772,105.8624,105.9292,39307.0
2022-08-22 09:40:00,111.05,111.55,111.03,111.45,36632.0,105.9387,106.4157,105.9196,106.3203,36632.0
2022-08-22 09:45:00,111.47,111.68,111.18,111.2,61286.0,106.3394,106.5397,106.0627,106.0818,61286.0
2022-08-22 09:50:00,111.19,111.24,110.91,111.14,49872.0,106.0723,106.12,105.8052,106.0246,49872.0
2022-08-22 09:55:00,111.18,111.36,111.06,111.21,45206.0,106.0627,106.2345,105.9483,106.0914,45206.0
2022-08-22 10:00:00,111.22,111.22,110.79,110.87,102273.0,106.1009,106.1009,105.6907,105.767,102273.0
2022-08-22 10:05:00,110.88,111.18,110.86,111.1,35982.0,105.7765,106.0627,105.7575,105.9864,35982.0
2022-08-22 10:10:00,111.11,111.13,110.97,111.03,36789.0,105.996,106.015,105.8624,105.9196,36789.0
2022-08-22 10:15:00,111.04,111.14,110.96,111.08,48102.0,105.9292,106.0246,105.8529,105.9673,48102.0
2022-08-22 10:20:00,111.08,111.08,110.58,110.62,33272.0,105.9673,105.9673,105.4904,105.5285,33272.0
2022-08-22 10:25:00,110.63,110.83,110.59,110.72,30054.0,105.5381,105.7288,105.4999,105.6239,30054.0
2022-08-22 10:30:00,110.68,110.8,110.55,110.6,45253.0,105.5858,105.7002,105.4617,105.5094,45253.0
2022-08-22 10:35:00,110.62,110.86,110.61,110.79,27111.0,105.5285,105.7575,105.519,105.6907,27111.0
2022-08-22 10:40:00,110.79,111.07,110.76,110.89,34930.0,105.6907,105.9578,105.6621,105.7861,34930.0
2022-08-22 10:45:00,110.88,111.26,110.88,111.12,37575.0,105.7765,106.1391,105.7765,106.0055,37575.0
2022-08-22 10:50:00,111.13,111.23,111.04,111.14,49261.0,106.015,106.1104,105.9292,106.0246,49261.0
2022-08-22 10:55:00,111.13,111.2,110.87,110.92,23049.0,106.015,106.0818,105.767,105.8147,23049.0
2022-08-22 11:00:00,110.95,111.24,110.94,111.12,17301.0,105.8433,106.12,105.8338,106.0055,17301.0
2022-08-22 11:05:00,111.13,111.25,111.13,111.21,19698.0,106.015,106.1295,106.015,106.0914,19698.0
2022-08-22 11:10:00,111.22,111.31,111.11,111.28,14453.0,106.1009,106.1868,105.996,106.1581,14453.0
2022-08-22 11:15:00,111.27,111.43,111.26,111.29,17596.0,106.1486,106.3012,106.1391,106.1677,17596.0
2022-08-22 11:20:00,111.28,111.42,111.27,111.32,26456.0,106.1581,106.2917,106.1486,106.1963,26456.0
2022-08-22 11:25:00,111.3,111.32,111.12,111.12,17457.0,106.1772,106.1963,106.0055,106.0055,17457.0
2022-08-22 11:30:00,111.12,111.34,111.08,111.23,34730.0,106.0055,106.2154,105.9673,106.1104,34730.0
2022-08-22 11:35:00,111.25,111.34,111.14,111.19,29314.0,106.1295,106.2154,106.0246,106.0723,29314.0
2022-08-22 11:40:00,111.2,111.33,111.18,111.26,30780.0,106.0818,106.2058,106.0627,106.1391,30780.0
2022-08-22 11:45:00,111.26,111.31,111.13,111.25,43791.0,106.1391,106.1868,106.015,106.1295,43791.0
2022-08-22 11:50:00,111.26,111.45,111.26,111.39,23335.0,106.1391,106.3203,106.1391,106.2631,23335.0
2022-08-22 11:55:00,111.39,111.51,111.35,111.38,24764.0,106.2631,106.3776,106.2249,106.2535,24764.0
2022-08-22 12:00:00,111.36,111.53,111.36,111.4,17639.0,106.2345,106.3966,106.2345,106.2726,17639.0
2022-08-22 12:05:00,111.4,111.46,111.3,111.33,28359.0,106.2726,106.3299,106.1772,106.2058,28359.0
2022-08-22 12:10:00,111.32,111.36,111.18,111.27,13421.0,106.1963,106.2345,106.0627,106.1486,13421.0
2022-08-22 12:15:00,111.27,111.38,111.25,111.31,23775.0,106.1486,106.2535,106.1295,106.1868,23775.0
2022-08-22 12:20:00,111.32,111.44,111.29,111.42,11357.0,106.1963,106.3108,106.1677,106.2917,11357.0
2022-08-22 12:25:00,111.42,111.43,111.18,111.22,22205.0,106.2917,106.3012,106.0627,106.1009,22205.0
2022-08-22 12:30:00,111.22,111.25,111.15,111.18,14851.0,106.1009,106.1295,106.0341,106.0627,14851.0
2022-08-22 12:35:00,111.17,111.29,111.17,111.28,11611.0,106.0532,106.1677,106.0532,106.1581,11611.0
2022-08-22 12:40:00,111.27,111.27,111.19,111.2,21966.0,106.1486,106.1486,106.0723,106.0818,21966.0
2022-08-22 12:45:00,111.2,111.27,111.11,111.24,18381.0,106.0818,106.1486,105.996,106.12,18381.0
2022-08-22 12:50:00,111.24,111.26,111.19,111.24,8124.0,106.12,106.1391,106.0723,106.12,8124.0
2022-08-22 12:55:00,111.25,111.25,111.15,111.22,18358.0,106.1295,106.1295,106.0341,106.1009,18358.0
2022-08-22 13:00:00,111.24,111.27,111.15,111.15,25211.0,106.12,106.1486,106.0341,106.0341,25211.0
2022-08-22 13:05:00,111.16,111.24,111.06,111.14,91459.0,106.0437,106.12,105.9483,106.0246,91459.0
2022-08-22 13:10:00,111.14,111.14,110.92,111.06,54095.0,106.0246,106.0246,105.8147,105.9483,54095.0
2022-08-22 13:15:00,111.04,111.04,110.9,110.97,19006.0,105.9292,105.9292,105.7956,105.8624,19006.0
2022-08-22 13:20:00,110.95,111.0,110.84,110.86,19742.0,105.8433,105.891,105.7384,105.7575,19742.0
2022-08-22 13:25:00,110.86,110.87,110.77,110.8,26144.0,105.7575,105.767,105.6716,105.7002,26144.0
2022-08-22 13:30:00,110.8,110.81,110.54,110.57,30783.0,105.7002,105.7098,105.4522,105.4808,30783.0
2022-08-22 13:35:00,110.56,110.57,110.45,110.54,22113.0,105.4713,105.4808,105.3663,105.4522,22113.0
2022-08-22 13:40:00,110.53,110.63,110.51,110.55,11751.0,105.4427,105.5381,105.4236,105.4617,11751.0
2022-08-22 13:45:00,110.57,110.61,110.44,110.51,15345.0,105.4808,105.519,105.3568,105.4236,15345.0
2022-08-22 13:50:00,110.49,110.56,110.45,110.48,26210.0,105.4045,105.4713,105.3663,105.395,26210.0
2022-08-22 13:55:00,110.48,110.48,110.33,110.34,25959.0,105.395,105.395,105.2519,105.2614,25959.0
2022-08-22 14:00:00,110.31,110.31,110.15,110.15,21553.0,105.2328,105.2328,105.0801,105.0801,21553.0
2022-08-22 14:05:00,110.15,110.24,110.12,110.12,15588.0,105.0801,105.166,105.0515,105.0515,15588.0
2022-08-22 14:10:00,110.13,110.22,110.09,110.2,18578.0,105.0611,105.1469,105.0229,105.1278,18578.0
2022-08-22 14:15:00,110.21,110.27,110.13,110.23,13860.0,105.1374,105.1946,105.0611,105.1565,13860.0
2022-08-22 14:20:00,110.24,110.33,110.19,110.23,22303.0,105.166,105.2519,105.1183,105.1565,22303.0
2022-08-22 14:25:00,110.23,110.29,110.14,110.19,38229.0,105.1565,105.2137,105.0706,105.1183,38229.0
2022-08-22 14:30:00,110.18,110.18,110.06,110.11,20800.0,105.1088,105.1088,104.9943,105.042,20800.0
2022-08-22 14:35:00,110.12,110.12,110.02,110.09,34018.0,105.0515,105.0515,104.9561,105.0229,34018.0
2022-08-22 14:40:00,110.09,110.1,109.88,109.9,66614.0,105.0229,105.0324,104.8226,104.8417,66614.0
2022-08-22 14:45:00,109.9,109.98,109.88,109.92,40435.0,104.8417,104.918,104.8226,104.8607,40435.0
2022-08-22 14:50:00,109.93,109.99,109.84,109.86,32058.0,104.8703,104.9275,104.7844,104.8035,32058.0
2022-08-22 14:55:00,109.86,109.95,109.86,109.91,31710.0,104.8035,104.8894,104.8035,104.8512,31710.0
2022-08-22 15:00:00,109.92,110.11,109.9,110.04,21223.0,104.8607,105.042,104.8417,104.9752,21223.0
2022-08-22 15:05:00,110.03,110.23,110.01,110.2,25240.0,104.9657,105.1565,104.9466,105.1278,25240.0
2022-08-22 15:10:00,110.23,110.33,110.2,110.29,15963.0,105.1565,105.2519,105.1278,105.2137,15963.0
2022-08-22 15:15:00,110.3,110.36,110.19,110.2,29083.0,105.2232,105.2805,105.1183,105.1278,29083.0
2022-08-22 15:20:00,110.19,110.31,110.18,110.28,28045.0,105.1183,105.2328,105.1088,105.2042,28045.0
2022-08-22 15:25:00,110.29,110.29,110.17,110.19,41368.0,105.2137,105.2137,105.0992,105.1183,41368.0
2022-08-22 15:30:00,110.19,110.25,110.12,110.2,28632.0,105.1183,105.1755,105.0515,105.1278,28632.0
2022-08-22 15:35:00,110.2,110.36,110.19,110.33,54559.0,105.1278,105.2805,105.1183,105.2519,54559.0
2022-08-22 15:40:00,110.32,110.32,110.08,110.1,42431.0,105.2423,105.2423,105.0134,105.0324,42431.0
2022-08-22 15:45:00,110.11,110.32,110.11,110.32,44934.0,105.042,105.2423,105.042,105.2423,44934.0
2022-08-22 15:50:00,110.31,110.47,110.28,110.37,112715.0,105.2328,105.3854,105.2042,105.29,112715.0
2022-08-22 15:55:00,110.37,110.39,110.21,110.37,215898.0,105.29,105.3091,105.1374,105.29,215898.0
2022-08-23 09:30:00,110.84,111.48,110.71,111.24,136764.0,105.7384,106.3489,105.6144,106.12,136764.0
2022-08-23 09:35:00,111.25,111.51,110.89,110.9,45705.0,106.1295,106.3776,105.7861,105.7956,45705.0
2022-08-23 09:40:00,110.91,111.08,110.82,110.85,38839.0,105.8052,105.9673,105.7193,105.7479,38839.0
2022-08-23 09:45:00,110.88,111.72,110.88,111.64,80531.0,105.7765,106.5779,105.7765,106.5016,80531.0
2022-08-23 09:50:00,111.65,112.15,111.64,111.94,65769.0,106.5111,106.9881,106.5016,106.7878,65769.0
2022-08-23 09:55:00,111.94,112.24,111.94,112.17,38332.0,106.7878,107.074,106.7878,107.0072,38332.0
2022-08-23 10:00:00,112.17,112.29,111.72,111.79,65218.0,107.0072,107.1216,106.5779,106.6447,65218.0
2022-08-23 10:05:00,111.8,112.3,111.8,112.3,64669.0,106.6542,107.1312,106.6542,107.1312,64669.0
2022-08-23 10:10:00,112.31,112.63,112.25,112.58,53432.0,107.1407,107.446,107.0835,107.3983,53432.0
2022-08-23 10:15:00,112.61,112.69,112.51,112.66,66169.0,107.4269,107.5032,107.3315,107.4746,66169.0
2022-08-23 10:20:00,112.67,112.83,112.49,112.55,58534.0,107.4842,107.6368,107.3124,107.3697,58534.0
2022-08-23 10:25:00,112.47,112.63,112.31,112.32,118864.0,107.2934,107.446,107.1407,107.1503,118864.0
2022-08-23 10:30:00,112.33,112.48,112.2,112.42,105811.0,107.1598,107.3029,107.0358,107.2457,105811.0
2022-08-23 10:35:00,112.48,112.48,111.99,112.03,102709.0,107.3029,107.3029,106.8355,106.8736,102709.0
2022-08-23 10:40:00,112.03,112.05,111.88,112.03,41925.0,106.8736,106.8927,106.7305,106.8736,41925.0
2022-08-23 10:45:00,112.08,112.14,111.66,111.86,81572.0,106.9213,106.9786,106.5206,106.7114,81572.0
2022-08-23 10:50:00,111.87,112.2,111.82,111.86,35039.0,106.721,107.0358,106.6733,106.7114,35039.0
2022-08-23 10:55:00,111.86,111.87,111.63,111.63,30809.0,106.7114,106.721,106.492,106.492,30809.0
2022-08-23 11:00:00,111.61,111.64,111.13,111.23,49547.0,106.4729,106.5016,106.015,106.1104,49547.0
2022-08-23 11:05:00,111.21,111.42,111.14,111.41,31296.0,106.0914,106.2917,106.0246,106.2822,31296.0
2022-08-23 11:10:00,111.39,111.67,111.38,111.61,17176.0,106.2631,106.5302,106.2535,106.4729,17176.0
2022-08-23 11:15:00,111.6,111.82,111.51,111.62,63631.0,106.4634,106.6733,106.3776,106.4825,63631.0
2022-08-23 11:20:00,111.62,111.62,111.43,111.46,34330.0,106.4825,106.4825,106.3012,106.3299,34330.0
2022-08-23 11:25:00,111.43,111.46,111.17,111.2,37341.0,106.3012,106.3299,106.0532,106.0818,37341.0
2022-08-23 11:30:00,111.21,111.44,111.21,111.41,13867.0,106.0914,106.3108,106.0914,106.2822,13867.0
2022-08-23 11:35:00,111.43,111.59,111.34,111.52,75699.0,106.3012,106.4539,106.2154,106.3871,75699.0
2022-08-23 11:40:00,111.51,111.55,111.2,111.34,35484.0,106.3776,106.4157,106.0818,106.2154,35484.0
2022-08-23 11:45:00,111.34,111.43,111.33,111.37,14542.0,106.2154,106.3012,106.2058,106.244,14542.0
2022-08-23 11:50:00,111.38,111.45,111.32,111.39,12652.0,106.2535,106.3203,106.1963,106.2631,12652.0
2022-08-23 11:55:00,111.38,111.38,111.16,111.25,17591.0,106.2535,106.2535,106.0437,106.1295,17591.0
2022-08-23 12:00:00,111.24,111.34,111.16,111.18,20528.0,106.12,106.2154,106.0437,106.0627,20528.0
2022-08-23 12:05:00,111.18,111.29,111.14,111.27,16776.0,106.0627,106.1677,106.0246,106.1486,16776.0
2022-08-23 12:10:00,111.28,111.28,111.09,111.21,24741.0,106.1581,106.1581,105.9769,106.0914,24741.0
2022-08-23 12:15:00,111.2,111.33,111.04,111.06,33752.0,106.0818,106.2058,105.9292,105.9483,33752.0
2022-08-23 12:20:00,111.07,111.18,111.04,111.07,11276.0,105.9578,106.0627,105.9292,105.9578,11276.0
2022-08-23 12:25:00,111.08,111.29,111.06,111.19,15888.0,105.9673,106.1677,105.9483,106.0723,15888.0
2022-08-23 12:30:00,111.19,111.25,111.15,111.24,23958.0,106.0723,106.1295,106.0341,106.12,23958.0
2022-08-23 12:35:00,111.26,111.46,111.24,111.37,15535.0,106.1391,106.3299,106.12,106.244,15535.0
2022-08-23 12:40:00,111.38,111.43,111.29,111.36,13827.0,106.2535,106.3012,106.1677,106.2345,13827.0
2022-08-23 12:45:00,111.37,111.37,111.23,111.23,10462.0,106.244,106.244,106.1104,106.1104,10462.0
2022-08-23 12:50:00,111.22,111.31,111.13,111.31,14849.0,106.1009,106.1868,106.015,106.1868,14849.0
2022-08-23 12:55:00,111.3,111.38,111.26,111.31,9521.0,106.1772,106.2535,106.1391,106.1868,9521.0
2022-08-23 13:00:00,111.32,111.37,111.26,111.29,13218.0,106.1963,106.244,106.1391,106.1677,13218.0
2022-08-23 13:05:00,111.28,111.28,111.1,111.12,13553.0,106.1581,106.1581,105.9864,106.0055,13553.0
2022-08-23 13:10:00,111.11,111.21,111.0,111.2,25311.0,105.996,106.0914,105.891,106.0818,25311.0
2022-08-23 13:15:00,111.21,111.33,111.17,111.18,26912.0,106.0914,106.2058,106.0532,106.0627,26912.0
2022-08-23 13:20:00,111.17,111.22,111.0,111.0,14570.0,106.0532,106.1009,105.891,105.891,14570.0
2022-08-23 13:25:00,111.02,111.28,111.01,111.26,13570.0,105.9101,106.1581,105.9006,106.1391,13570.0
2022-08-23 13:30:00,111.28,111.33,111.18,111.3,10879.0,106.1581,106.2058,106.0627,106.1772,10879.0
2022-08-23 13:35:00,111.26,111.26,111.06,111.09,13861.0,106.1391,106.1391,105.9483,105.9769,13861.0
2022-08-23 13:40:00,111.1,111.15,111.02,111.03,22768.0,105.9864,106.0341,105.9101,105.9196,22768.0
2022-08-23 13:45:00,111.02,111.07,110.96,111.05,35934.0,105.9101,105.9578,105.8529,105.9387,35934.0
2022-08-23 13:50:00,111.03,111.05,110.83,110.9,16658.0,105.9196,105.9387,105.7288,105.7956,16658.0
2022-08-23 13:55:00,110.89,110.98,110.85,110.95,21451.0,105.7861,105.8719,105.7479,105.8433,21451.0
2022-08-23 14:00:00,110.94,110.95,110.83,110.86,11461.0,105.8338,105.8433,105.7288,105.7575,11461.0
2022-08-23 14:05:00,110.84,111.02,110.84,110.99,15770.0,105.7384,105.9101,105.7384,105.8815,15770.0
2022-08-23 14:10:00,110.98,111.09,110.93,111.03,16175.0,105.8719,105.9769,105.8242,105.9196,16175.0
2022-08-23 14:15:00,111.04,111.18,111.03,111.18,13506.0,105.9292,106.0627,105.9196,106.0627,13506.0
2022-08-23 14:20:00,111.17,111.3,111.17,111.26,10054.0,106.0532,106.1772,106.0532,106.1391,10054.0
2022-08-23 14:25:00,111.28,111.31,111.21,111.26,19349.0,106.1581,106.1868,106.0914,106.1391,19349.0
2022-08-23 14:30:00,111.25,111.29,111.06,111.06,17109.0,106.1295,106.1677,105.9483,105.9483,17109.0
2022-08-23 14:35:00,111.06,111.1,111.01,111.08,16168.0,105.9483,105.9864,105.9006,105.9673,16168.0
2022-08-23 14:40:00,111.07,111.15,110.97,111.09,26079.0,105.9578,106.0341,105.8624,105.9769,26079.0
2022-08-23 14:45:00,111.05,111.05,110.94,111.0,23281.0,105.9387,105.9387,105.8338,105.891,23281.0
2022-08-23 14:50:00,111.0,111.0,110.88,110.88,18633.0,105.891,105.891,105.7765,105.7765,18633.0
2022-08-23 14:55:00,110.88,110.94,110.85,110.88,13031.0,105.7765,105.8338,105.7479,105.7765,13031.0
2022-08-23 15:00:00,110.89,110.98,110.85,110.9,27739.0,105.7861,105.8719,105.7479,105.7956,27739.0
2022-08-23 15:05:00,110.91,110.96,110.86,110.92,14557.0,105.8052,105.8529,105.7575,105.8147,14557.0
2022-08-23 15:10:00,110.92,110.94,110.81,110.81,28263.0,105.8147,105.8338,105.7098,105.7098,28263.0
2022-08-23 15:15:00,110.81,111.06,110.81,111.05,20811.0,105.7098,105.9483,105.7098,105.9387,20811.0
2022-08-23 15:20:00,111.05,111.06,110.89,110.91,39781.0,105.9387,105.9483,105.7861,105.8052,39781.0
2022-08-23 15:25:00,110.91,110.96,110.85,110.93,34032.0,105.8052,105.8529,105.7479,105.8242,34032.0
2022-08-23 15:30:00,110.94,110.98,110.8,110.91,34004.0,105.8338,105.8719,105.7002,105.8052,34004.0
2022-08-23 15:35:00,110.91,110.91,110.77,110.78,37037.0,105.8052,105.8052,105.6716,105.6811,37037.0
2022-08-23 15:40:00,110.78,110.94,110.78,110.84,41710.0,105.6811,105.8338,105.6811,105.7384,41710.0
2022-08-23 15:45:00,110.82,110.82,110.7,110.78,58618.0,105.7193,105.7193,105.6048,105.6811,58618.0
2022-08-23 15:50:00,110.77,110.77,110.57,110.73,75264.0,105.6716,105.6716,105.4808,105.6335,75264.0
2022-08-23 15:55:00,110.72,110.85,110.65,110.69,196902.0,105.6239,105.7479,105.5571,105.5953,196902.0
2022-08-24 09:30:00,110.68,111.11,110.02,110.1,103462.0,105.5858,105.996,104.9561,105.0324,103462.0
2022-08-24 09:35:00,110.07,110.81,110.07,110.78,80587.0,105.0038,105.7098,105.0038,105.6811,80587.0
2022-08-24 09:40:00,110.77,110.9,110.52,110.67,23821.0,105.6716,105.7956,105.4331,105.5762,23821.0
2022-08-24 09:45:00,110.65,110.77,110.56,110.67,24960.0,105.5571,105.6716,105.4713,105.5762,24960.0
2022-08-24 09:50:00,110.64,110.71,110.49,110.49,13783.0,105.5476,105.6144,105.4045,105.4045,13783.0
2022-08-24 09:55:00,110.4,110.61,110.36,110.55,16567.0,105.3186,105.519,105.2805,105.4617,16567.0
2022-08-24 10:00:00,110.57,110.82,110.28,110.36,25864.0,105.4808,105.7193,105.2042,105.2805,25864.0
2022-08-24 10:05:00,110.36,110.59,110.28,110.59,32038.0,105.2805,105.4999,105.2042,105.4999,32038.0
2022-08-24 10:10:00,110.63,110.72,110.53,110.53,39294.0,105.5381,105.6239,105.4427,105.4427,39294.0
2022-08-24 10:15:00,110.52,110.85,110.5,110.84,28981.0,105.4331,105.7479,105.414,105.7384,28981.0
2022-08-24 10:20:00,110.86,110.9,110.69,110.76,25185.0,105.7575,105.7956,105.5953,105.6621,25185.0
2022-08-24 10:25:00,110.78,110.93,110.76,110.8,32486.0,105.6811,105.8242,105.6621,105.7002,32486.0
2022-08-24 10:30:00,110.81,111.05,110.75,111.04,44577.0,105.7098,105.9387,105.6525,105.9292,44577.0
2022-08-24 10:35:00,111.04,111.16,110.89,110.94,24647.0,105.9292,106.0437,105.7861,105.8338,24647.0
2022-08-24 10:40:00,110.92,111.03,110.78,111.03,34937.0,105.8147,105.9196,105.6811,105.9196,34937.0
2022-08-24 10:45:00,111.02,111.13,110.91,111.11,34093.0,105.9101,106.015,105.8052,105.996,34093.0
2022-08-24 10:50:00,111.09,111.23,111.04,111.18,38777.0,105.9769,106.1104,105.9292,106.0627,38777.0
2022-08-24 10:55:00,111.17,111.38,111.09,111.31,25336.0,106.0532,106.2535,105.9769,106.1868,25336.0
2022-08-24 11:00:00,111.31,111.52,111.3,111.47,104935.0,106.1868,106.3871,106.1772,106.3394,104935.0
2022-08-24 11:05:00,111.46,111.53,111.39,111.43,23990.0,106.3299,106.3966,106.2631,106.3012,23990.0
2022-08-24 11:10:00,111.4,111.76,111.37,111.76,23815.0,106.2726,106.616,106.244,106.616,23815.0
2022-08-24 11:15:00,111.82,112.03,111.78,111.94,44561.0,106.6733,106.8736,106.6351,106.7878,44561.0
2022-08-24 11:20:00,111.95,112.15,111.94,112.14,41644.0,106.7973,106.9881,106.7878,106.9786,41644.0
2022-08-24 11:25:00,112.13,112.13,111.92,112.0,25395.0,106.969,106.969,106.7687,106.845,25395.0
2022-08-24 11:30:00,112.02,112.15,111.93,112.0,43274.0,106.8641,106.9881,106.7782,106.845,43274.0
2022-08-24 11:35:00,112.0,112.06,111.93,112.01,21568.0,106.845,106.9022,106.7782,106.8545,21568.0
2022-08-24 11:40:00,112.0,112.24,112.0,112.23,29884.0,106.845,107.074,106.845,107.0644,29884.0
2022-08-24 11:45:00,112.25,112.32,112.14,112.22,29345.0,107.0835,107.1503,106.9786,107.0549,29345.0
2022-08-24 11:50:00,112.22,112.29,112.18,112.28,18299.0,107.0549,107.1216,107.0167,107.1121,18299.0
2022-08-24 11:55:00,112.27,112.3,112.17,112.18,15796.0,107.1026,107.1312,107.0072,107.0167,15796.0
2022-08-24 12:00:00,112.22,112.36,112.18,112.34,14761.0,107.0549,107.1884,107.0167,107.1693,14761.0
2022-08-24 12:05:00,112.36,112.39,112.21,112.35,16473.0,107.1884,107.217,107.0453,107.1789,16473.0
2022-08-24 12:10:00,112.37,112.43,112.33,112.38,12527.0,107.198,107.2552,107.1598,107.2075,12527.0
2022-08-24 12:15:00,112.39,112.39,112.23,112.28,15483.0,107.217,107.217,107.0644,107.1121,15483.0
2022-08-24 12:20:00,112.27,112.32,112.13,112.17,19947.0,107.1026,107.1503,106.969,107.0072,19947.0
2022-08-24 12:25:00,112.16,112.18,111.98,112.01,15529.0,106.9976,107.0167,106.8259,106.8545,15529.0
2022-08-24 12:30:00,111.98,111.98,111.84,111.94,18808.0,106.8259,106.8259,106.6924,106.7878,18808.0
2022-08-24 12:35:00,111.95,112.0,111.86,111.99,48364.0,106.7973,106.845,106.7114,106.8355,48364.0
2022-08-24 12:40:00,111.98,112.11,111.8,111.84,44019.0,106.8259,106.9499,106.6542,106.6924,44019.0
2022-08-24 12:45:00,111.83,111.93,111.8,111.81,148599.0,106.6828,106.7782,106.6542,106.6637,148599.0
2022-08-24 12:50:00,111.8,111.98,111.77,111.96,59396.0,106.6542,106.8259,106.6256,106.8068,59396.0
2022-08-24 12:55:00,111.98,112.05,111.94,112.05,14555.0,106.8259,106.8927,106.7878,106.8927,14555.0
2022-08-24 13:00:00,112.03,112.11,111.93,112.01,19804.0,106.8736,106.9499,106.7782,106.8545,19804.0
2022-08-24 13:05:00,112.01,112.27,111.99,112.27,17544.0,106.8545,107.1026,106.8355,107.1026,17544.0
2022-08-24 13:10:00,112.27,112.27,112.08,112.1,19632.0,107.1026,107.1026,106.9213,106.9404,19632.0
2022-08-24 13:15:00,112.11,112.17,112.08,112.1,14556.0,106.9499,107.0072,106.9213,106.9404,14556.0
2022-08-24 13:20:00,112.11,112.16,111.95,111.96,12593.0,106.9499,106.9976,106.7973,106.8068,12593.0
2022-08-24 13:25:00,111.93,111.96,111.76,111.77,7094.0,106.7782,106.8068,106.616,106.6256,7094.0
2022-08-24 13:30:00,111.78,111.8,111.66,111.75,12932.0,106.6351,106.6542,106.5206,106.6065,12932.0
2022-08-24 13:35:00,111.76,111.76,111.61,111.72,11465.0,106.616,106.616,106.4729,106.5779,11465.0
2022-08-24 13:40:00,111.7,111.7,111.57,111.63,8933.0,106.5588,106.5588,106.4348,106.492,8933.0
2022-08-24 13:45:00,111.65,111.73,111.57,111.61,12676.0,106.5111,106.5874,106.4348,106.4729,12676.0
2022-08-24 13:50:00,111.59,111.64,111.56,111.58,7787.0,106.4539,106.5016,106.4252,106.4443,7787.0
2022-08-24 13:55:00,111.58,111.59,111.51,111.58,7052.0,106.4443,106.4539,106.3776,106.4443,7052.0
2022-08-24 14:00:00,111.61,111.61,111.51,111.6,6372.0,106.4729,106.4729,106.3776,106.4634,6372.0
2022-08-24 14:05:00,111.58,111.67,111.51,111.64,12062.0,106.4443,106.5302,106.3776,106.5016,12062.0
2022-08-24 14:10:00,111.66,111.67,111.53,111.53,3058.0,106.5206,106.5302,106.3966,106.3966,3058.0
2022-08-24 14:15:00,111.55,111.55,111.48,111.54,10841.0,106.4157,106.4157,106.3489,106.4062,10841.0
2022-08-24 14:20:00,111.52,111.54,111.43,111.54,13944.0,106.3871,106.4062,106.3012,106.4062,13944.0
2022-08-24 14:25:00,111.54,111.54,111.42,111.43,8058.0,106.4062,106.4062,106.2917,106.3012,8058.0
2022-08-24 14:30:00,111.42,111.48,111.32,111.34,32334.0,106.2917,106.3489,106.1963,106.2154,32334.0
2022-08-24 14:35:00,111.33,111.52,111.3,111.47,33820.0,106.2058,106.3871,106.1772,106.3394,33820.0
2022-08-24 14:40:00,111.49,111.53,111.41,111.47,17322.0,106.3585,106.3966,106.2822,106.3394,17322.0
2022-08-24 14:45:00,111.48,111.48,111.38,111.46,12735.0,106.3489,106.3489,106.2535,106.3299,12735.0
2022-08-24 14:50:00,111.47,111.64,111.47,111.6,48938.0,106.3394,106.5016,106.3394,106.4634,48938.0
2022-08-24 14:55:00,111.62,111.83,111.57,111.78,24448.0,106.4825,106.6828,106.4348,106.6351,24448.0
2022-08-24 15:00:00,111.79,111.8,111.7,111.74,14718.0,106.6447,106.6542,106.5588,106.597,14718.0
2022-08-24 15:05:00,111.74,111.85,111.74,111.79,21461.0,106.597,106.7019,106.597,106.6447,21461.0
2022-08-24 15:10:00,111.8,111.83,111.74,111.81,21187.0,106.6542,106.6828,106.597,106.6637,21187.0
2022-08-24 15:15:00,111.82,111.9,111.72,111.9,15471.0,106.6733,106.7496,106.5779,106.7496,15471.0
2022-08-24 15:20:00,111.91,111.91,111.84,111.87,18768.0,106.7591,106.7591,106.6924,106.721,18768.0
2022-08-24 15:25:00,111.86,111.87,111.75,111.81,18410.0,106.7114,106.721,106.6065,106.6637,18410.0
2022-08-24 15:30:00,111.82,111.9,111.79,111.84,36932.0,106.6733,106.7496,106.6447,106.6924,36932.0
2022-08-24 15:35:00,111.84,111.97,111.84,111.93,28216.0,106.6924,106.8164,106.6924,106.7782,28216.0
2022-08-24 15:40:00,111.92,111.98,111.83,111.84,34474.0,106.7687,106.8259,106.6828,106.6924,34474.0
2022-08-24 15:45:00,111.84,111.86,111.75,111.77,28070.0,106.6924,106.7114,106.6065,106.6256,28070.0
2022-08-24 15:50:00,111.75,111.75,111.6,111.62,61643.0,106.6065,106.6065,106.4634,106.4825,61643.0
2022-08-24 15:55:00,111.61,111.62,111.32,111.42,251341.0,106.4729,106.4825,106.1963,106.2917,251341.0
2022-08-25 09:30:00,111.9,112.16,111.39,111.83,116291.0,106.7496,106.9976,106.2631,106.6828,116291.0
2022-08-25 09:35:00,111.82,112.23,111.82,111.92,48537.0,106.6733,107.0644,106.6733,106.7687,48537.0
2022-08-25 09:40:00,111.89,111.99,111.67,111.71,29550.0,106.7401,106.8355,106.5302,106.5683,29550.0
2022-08-25 09:45:00,111.74,111.97,111.57,111.6,25591.0,106.597,106.8164,106.4348,106.4634,25591.0
2022-08-25 09:50:00,111.58,111.97,111.4,111.89,59857.0,106.4443,106.8164,106.2726,106.7401,59857.0
2022-08-25 09:55:00,111.93,112.53,111.91,112.48,67911.0,106.7782,107.3506,106.7591,107.3029,67911.0
2022-08-25 10:00:00,112.49,112.87,112.48,112.76,55890.0,107.3124,107.675,107.3029,107.57,55890.0
2022-08-25 10:05:00,112.78,112.91,112.59,112.76,50699.0,107.5891,107.7131,107.4078,107.57,50699.0
2022-08-25 10:10:00,112.77,112.84,112.49,112.6,25961.0,107.5796,107.6463,107.3124,107.4174,25961.0
2022-08-25 10:15:00,112.59,112.7,112.49,112.6,23302.0,107.4078,107.5128,107.3124,107.4174,23302.0
2022-08-25 10:20:00,112.61,112.96,112.54,112.96,32374.0,107.4269,107.7608,107.3601,107.7608,32374.0
2022-08-25 10:25:00,112.96,113.02,112.76,112.89,20328.0,107.7608,107.818,107.57,107.694,20328.0
2022-08-25 10:30:00,112.9,113.02,112.9,112.97,18900.0,107.7036,107.818,107.7036,107.7704,18900.0
2022-08-25 10:35:00,112.95,113.19,112.95,113.16,39763.0,107.7513,107.9802,107.7513,107.9516,39763.0
2022-08-25 10:40:00,113.16,113.34,113.15,113.26,19352.0,107.9516,108.1233,107.9421,108.047,19352.0
2022-08-25 10:45:00,113.27,113.28,113.1,113.18,27693.0,108.0565,108.0661,107.8944,107.9707,27693.0
2022-08-25 10:50:00,113.19,113.19,113.04,113.08,19407.0,107.9802,107.9802,107.8371,107.8753,19407.0
2022-08-25 10:55:00,113.07,113.18,112.99,113.12,23148.0,107.8657,107.9707,107.7894,107.9134,23148.0
2022-08-25 11:00:00,113.12,113.12,112.8,112.82,19927.0,107.9134,107.9134,107.6082,107.6273,19927.0
2022-08-25 11:05:00,112.81,112.89,112.72,112.74,25832.0,107.6177,107.694,107.5319,107.5509,25832.0
2022-08-25 11:10:00,112.72,112.85,112.63,112.64,20428.0,107.5319,107.6559,107.446,107.4555,20428.0
2022-08-25 11:15:00,112.65,112.73,112.36,112.45,45068.0,107.4651,107.5414,107.1884,107.2743,45068.0
2022-08-25 11:20:00,112.45,112.48,112.16,112.16,29725.0,107.2743,107.3029,106.9976,106.9976,29725.0
2022-08-25 11:25:00,112.13,112.39,112.09,112.3,36920.0,106.969,107.217,106.9309,107.1312,36920.0
2022-08-25 11:30:00,112.29,112.37,112.19,112.32,38490.0,107.1216,107.198,107.0263,107.1503,38490.0
2022-08-25 11:35:00,112.33,112.4,112.24,112.36,13077.0,107.1598,107.2266,107.074,107.1884,13077.0
2022-08-25 11:40:00,112.38,112.48,112.3,112.45,12660.0,107.2075,107.3029,107.1312,107.2743,12660.0
2022-08-25 11:45:00,112.46,112.48,112.27,112.32,21122.0,107.2838,107.3029,107.1026,107.1503,21122.0
2022-08-25 11:50:00,112.3,112.41,112.27,112.32,17302.0,107.1312,107.2361,107.1026,107.1503,17302.0
2022-08-25 11:55:00,112.32,112.33,112.09,112.31,20339.0,107.1503,107.1598,106.9309,107.1407,20339.0
2022-08-25 12:00:00,112.29,112.36,112.15,112.23,14037.0,107.1216,107.1884,106.9881,107.0644,14037.0
2022-08-25 12:05:00,112.23,112.27,112.08,112.11,10707.0,107.0644,107.1026,106.9213,106.9499,10707.0
2022-08-25 12:10:00,112.11,112.15,111.85,111.91,21386.0,106.9499,106.9881,106.7019,106.7591,21386.0
2022-08-25 12:15:00,111.91,111.94,111.83,111.91,20416.0,106.7591,106.7878,106.6828,106.7591,20416.0
2022-08-25 12:20:00,111.91,111.98,111.83,111.84,18811.0,106.7591,106.8259,106.6828,106.6924,18811.0
2022-08-25 12:25:00,111.84,112.05,111.84,112.01,11691.0,106.6924,106.8927,106.6924,106.8545,11691.0
2022-08-25 12:30:00,112.02,112.1,111.94,112.05,15170.0,106.8641,106.9404,106.7878,106.8927,15170.0
2022-08-25 12:35:00,112.05,112.1,112.02,112.06,13358.0,106.8927,106.9404,106.8641,106.9022,13358.0
2022-08-25 12:40:00,112.07,112.07,111.9,111.98,15039.0,106.9118,106.9118,106.7496,106.8259,15039.0
2022-08-25 12:45:00,111.97,111.99,111.7,111.8,20808.0,106.8164,106.8355,106.5588,106.6542,20808.0
2022-08-25 12:50:00,111.86,111.94,111.83,111.87,19068.0,106.7114,106.7878,106.6828,106.721,19068.0
2022-08-25 12:55:00,111.86,111.93,111.8,111.92,16603.0,106.7114,106.7782,106.6542,106.7687,16603.0
2022-08-25 13:00:00,111.94,112.11,111.89,112.05,21254.0,106.7878,106.9499,106.7401,106.8927,21254.0
2022-08-25 13:05:00,112.03,112.09,111.91,111.92,19911.0,106.8736,106.9309,106.7591,106.7687,19911.0
2022-08-25 13:10:00,111.9,111.94,111.78,111.86,15379.0,106.7496,106.7878,106.6351,106.7114,15379.0
2022-08-25 13:15:00,111.84,111.89,111.79,111.82,14829.0,106.6924,106.7401,106.6447,106.6733,14829.0
2022-08-25 13:20:00,111.83,112.0,111.83,111.91,23539.0,106.6828,106.845,106.6828,106.7591,23539.0
2022-08-25 13:25:00,111.91,112.08,111.91,112.01,19001.0,106.7591,106.9213,106.7591,106.8545,19001.0
2022-08-25 13:30:00,112.03,112.21,112.02,112.2,17228.0,106.8736,107.0453,106.8641,107.0358,17228.0
2022-08-25 13:35:00,112.2,112.29,112.17,112.22,20884.0,107.0358,107.1216,107.0072,107.0549,20884.0
2022-08-25 13:40:00,112.24,112.31,112.18,112.31,13632.0,107.074,107.1407,107.0167,107.1407,13632.0
2022-08-25 13:45:00,112.29,112.44,112.26,112.36,18123.0,107.1216,107.2647,107.093,107.1884,18123.0
2022-08-25 13:50:00,112.35,112.36,112.19,112.24,12106.0,107.1789,107.1884,107.0263,107.074,12106.0
2022-08-25 13:55:00,112.25,112.34,112.21,112.29,12474.0,107.0835,107.1693,107.0453,107.1216,12474.0
2022-08-25 14:00:00,112.28,112.33,112.16,112.2,75514.0,107.1121,107.1598,106.9976,107.0358,75514.0
2022-08-25 14:05:00,112.2,112.24,112.04,112.16,21870.0,107.0358,107.074,106.8832,106.9976,21870.0
2022-08-25 14:10:00,112.17,112.32,112.15,112.32,34434.0,107.0072,107.1503,106.9881,107.1503,34434.0
2022-08-25 14:15:00,112.32,112.37,112.25,112.26,39273.0,107.1503,107.198,107.0835,107.093,39273.0
2022-08-25 14:20:00,112.26,112.31,112.2,112.31,33055.0,107.093,107.1407,107.0358,107.1407,33055.0
2022-08-25 14:25:00,112.31,112.39,112.31,112.37,24513.0,107.1407,107.217,107.1407,107.198,24513.0
2022-08-25 14:30:00,112.37,112.46,112.35,112.39,25988.0,107.198,107.2838,107.1789,107.217,25988.0
2022-08-25 14:35:00,112.39,112.4,112.22,112.27,30882.0,107.217,107.2266,107.0549,107.1026,30882.0
2022-08-25 14:40:00,112.27,112.28,112.1,112.19,32729.0,107.1026,107.1121,106.9404,107.0263,32729.0
2022-08-25 14:45:00,112.19,112.22,112.12,112.13,24446.0,107.0263,107.0549,106.9595,106.969,24446.0
2022-08-25 14:50:00,112.13,112.15,112.03,112.11,23691.0,106.969,106.9881,106.8736,106.9499,23691.0
2022-08-25 14:55:00,112.11,112.27,112.11,112.21,26122.0,106.9499,107.1026,106.9499,107.0453,26122.0
2022-08-25 15:00:00,112.22,112.32,112.2,112.32,27526.0,107.0549,107.1503,107.0358,107.1503,27526.0
2022-08-25 15:05:00,112.32,112.37,112.21,112.23,36285.0,107.1503,107.198,107.0453,107.0644,36285.0
2022-08-25 15:10:00,112.25,112.32,112.22,112.27,37043.0,107.0835,107.1503,107.0549,107.1026,37043.0
2022-08-25 15:15:00,112.27,112.3,112.14,112.3,40312.0,107.1026,107.1312,106.9786,107.1312,40312.0
2022-08-25 15:20:00,112.29,112.39,112.27,112.36,60613.0,107.1216,107.217,107.1026,107.1884,60613.0
2022-08-25 15:25:00,112.37,112.58,112.36,112.55,45115.0,107.198,107.3983,107.1884,107.3697,45115.0
2022-08-25 15:30:00,112.56,112.59,112.45,112.56,64512.0,107.3792,107.4078,107.2743,107.3792,64512.0
2022-08-25 15:35:00,112.56,112.66,112.53,112.64,59143.0,107.3792,107.4746,107.3506,107.4555,59143.0
2022-08-25 15:40:00,112.64,112.84,112.61,112.84,77895.0,107.4555,107.6463,107.4269,107.6463,77895.0
2022-08-25 15:45:00,112.83,112.98,112.8,112.96,85751.0,107.6368,107.7799,107.6082,107.7608,85751.0
2022-08-25 15:50:00,112.95,113.03,112.85,112.98,140006.0,107.7513,107.8276,107.6559,107.7799,140006.0
2022-08-25 15:55:00,112.98,113.26,112.97,113.24,317999.0,107.7799,108.047,107.7704,108.0279,317999.0
2022-08-26 09:30:00,113.31,113.73,113.31,113.59,141419.0,108.0947,108.4954,108.0947,108.3618,141419.0
2022-08-26 09:35:00,113.57,113.7,113.4,113.45,41737.0,108.3427,108.4668,108.1806,108.2283,41737.0
2022-08-26 09:40:00,113.44,113.49,113.0,113.15,28899.0,108.2187,108.2664,107.799,107.9421,28899.0
2022-08-26 09:45:00,113.15,113.17,112.85,112.86,28090.0,107.9421,107.9611,107.6559,107.6654,28090.0
2022-08-26 09:50:00,112.79,112.79,112.55,112.62,58852.0,107.5986,107.5986,107.3697,107.4365,58852.0
2022-08-26 09:55:00,112.63,112.76,112.53,112.68,90173.0,107.446,107.57,107.3506,107.4937,90173.0
2022-08-26 10:00:00,112.63,112.69,111.07,111.13,98805.0,107.446,107.5032,105.9578,106.015,98805.0
2022-08-26 10:05:00,111.12,112.72,111.1,112.72,62666.0,106.0055,107.5319,105.9864,107.5319,62666.0
2022-08-26 10:10:00,112.84,113.04,112.45,112.77,41373.0,107.6463,107.8371,107.2743,107.5796,41373.0
2022-08-26 10:15:00,112.81,112.9,112.51,112.81,21320.0,107.6177,107.7036,107.3315,107.6177,21320.0
2022-08-26 10:20:00,112.81,112.81,112.12,112.21,30752.0,107.6177,107.6177,106.9595,107.0453,30752.0
2022-08-26 10:25:00,112.19,112.27,111.5,111.59,40767.0,107.0263,107.1026,106.368,106.4539,40767.0
2022-08-26 10:30:00,111.56,111.56,111.06,111.28,65940.0,106.4252,106.4252,105.9483,106.1581,65940.0
2022-08-26 10:35:00,111.23,111.32,110.61,110.79,48611.0,106.1104,106.1963,105.519,105.6907,48611.0
2022-08-26 10:40:00,110.8,110.96,110.68,110.84,33312.0,105.7002,105.8529,105.5858,105.7384,33312.0
2022-08-26 10:45:00,110.8,110.9,110.57,110.8,44409.0,105.7002,105.7956,105.4808,105.7002,44409.0
2022-08-26 10:50:00,110.8,110.8,110.55,110.58,31484.0,105.7002,105.7002,105.4617,105.4904,31484.0
2022-08-26 10:55:00,110.58,110.6,110.34,110.45,19977.0,105.4904,105.5094,105.2614,105.3663,19977.0
2022-08-26 11:00:00,110.42,110.49,109.85,109.85,48411.0,105.3377,105.4045,104.794,104.794,48411.0
2022-08-26 11:05:00,109.84,110.07,109.68,109.75,33132.0,104.7844,105.0038,104.6318,104.6986,33132.0
2022-08-26 11:10:00,109.75,109.94,109.67,109.92,32690.0,104.6986,104.8798,104.6222,104.8607,32690.0
2022-08-26 11:15:00,109.95,109.97,109.4,109.55,71455.0,104.8894,104.9084,104.3647,104.5078,71455.0
2022-08-26 11:20:00,109.55,109.76,109.27,109.65,26949.0,104.5078,104.7081,104.2407,104.6032,26949.0
2022-08-26 11:25:00,109.64,109.91,109.59,109.72,26457.0,104.5936,104.8512,104.5459,104.6699,26457.0
2022-08-26 11:30:00,109.72,109.81,109.51,109.65,26272.0,104.6699,104.7558,104.4696,104.6032,26272.0
2022-08-26 11:35:00,109.68,109.68,109.38,109.45,15601.0,104.6318,104.6318,104.3456,104.4124,15601.0
2022-08-26 11:40:00,109.45,109.54,109.26,109.28,28503.0,104.4124,104.4982,104.2311,104.2502,28503.0
2022-08-26 11:45:00,109.33,109.52,109.3,109.43,21814.0,104.2979,104.4791,104.2693,104.3933,21814.0
2022-08-26 11:50:00,109.42,109.54,109.22,109.41,27632.0,104.3837,104.4982,104.193,104.3742,27632.0
2022-08-26 11:55:00,109.4,109.4,109.13,109.2,35289.0,104.3647,104.3647,104.1071,104.1739,35289.0
2022-08-26 12:00:00,109.21,109.24,108.91,108.98,41985.0,104.1834,104.212,103.8972,103.964,41985.0
2022-08-26 12:05:00,109.0,109.23,109.0,109.17,22387.0,103.9831,104.2025,103.9831,104.1453,22387.0
2022-08-26 12:10:00,109.19,109.28,109.09,109.28,20768.0,104.1643,104.2502,104.0689,104.2502,20768.0
2022-08-26 12:15:00,109.27,109.29,108.93,109.01,24710.0,104.2407,104.2597,103.9163,103.9926,24710.0
2022-08-26 12:20:00,108.98,108.99,108.83,108.95,26907.0,103.964,103.9735,103.8209,103.9354,26907.0
2022-08-26 12:25:00,108.96,109.13,108.91,109.13,25482.0,103.9449,104.1071,103.8972,104.1071,25482.0
2022-08-26 12:30:00,109.12,109.12,108.88,108.89,31627.0,104.0976,104.0976,103.8686,103.8781,31627.0
2022-08-26 12:35:00,108.87,108.93,108.79,108.88,23463.0,103.8591,103.9163,103.7827,103.8686,23463.0
2022-08-26 12:40:00,108.89,109.11,108.87,109.04,31407.0,103.8781,104.088,103.8591,104.0212,31407.0
2022-08-26 12:45:00,109.04,109.24,108.98,109.2,37606.0,104.0212,104.212,103.964,104.1739,37606.0
2022-08-26 12:50:00,109.19,109.24,109.0,109.03,22945.0,104.1643,104.212,103.9831,104.0117,22945.0
2022-08-26 12:55:00,109.05,109.21,109.05,109.17,22060.0,104.0308,104.1834,104.0308,104.1453,22060.0
2022-08-26 13:00:00,109.17,109.17,108.9,108.93,14776.0,104.1453,104.1453,103.8877,103.9163,14776.0
2022-08-26 13:05:00,108.95,109.04,108.93,108.95,23577.0,103.9354,104.0212,103.9163,103.9354,23577.0
2022-08-26 13:10:00,108.95,109.13,108.85,108.87,84423.0,103.9354,104.1071,103.84,103.8591,84423.0
2022-08-26 13:15:00,108.86,108.99,108.83,108.89,18495.0,103.8495,103.9735,103.8209,103.8781,18495.0
2022-08-26 13:20:00,108.88,108.97,108.85,108.93,17728.0,103.8686,103.9545,103.84,103.9163,17728.0
2022-08-26 13:25:00,108.93,109.01,108.84,108.85,26263.0,103.9163,103.9926,103.8304,103.84,26263.0
2022-08-26 13:30:00,108.84,108.87,108.64,108.64,42169.0,103.8304,103.8591,103.6396,103.6396,42169.0
2022-08-26 13:35:00,108.67,108.74,108.54,108.59,19673.0,103.6683,103.735,103.5442,103.5919,19673.0
2022-08-26 13:40:00,108.59,108.6,108.37,108.43,24103.0,103.5919,103.6015,103.3821,103.4393,24103.0
2022-08-26 13:45:00,108.43,108.6,108.39,108.54,30395.0,103.4393,103.6015,103.4012,103.5442,30395.0
2022-08-26 13:50:00,108.54,108.58,108.38,108.46,27567.0,103.5442,103.5824,103.3916,103.4679,27567.0
2022-08-26 13:55:00,108.45,108.51,108.43,108.45,18823.0,103.4584,103.5156,103.4393,103.4584,18823.0
2022-08-26 14:00:00,108.47,108.55,108.37,108.42,38997.0,103.4775,103.5538,103.3821,103.4298,38997.0
2022-08-26 14:05:00,108.43,108.52,108.35,108.4,21435.0,103.4393,103.5252,103.363,103.4107,21435.0
2022-08-26 14:10:00,108.38,108.45,108.31,108.43,22479.0,103.3916,103.4584,103.3248,103.4393,22479.0
2022-08-26 14:15:00,108.44,108.44,108.24,108.36,47101.0,103.4489,103.4489,103.2581,103.3725,47101.0
2022-08-26 14:20:00,108.36,108.63,108.36,108.56,30083.0,103.3725,103.6301,103.3725,103.5633,30083.0
2022-08-26 14:25:00,108.56,108.75,108.53,108.72,24694.0,103.5633,103.7446,103.5347,103.716,24694.0
2022-08-26 14:30:00,108.73,108.83,108.65,108.67,36692.0,103.7255,103.8209,103.6492,103.6683,36692.0
2022-08-26 14:35:00,108.67,108.76,108.48,108.6,44266.0,103.6683,103.7541,103.487,103.6015,44266.0
2022-08-26 14:40:00,108.62,108.66,108.51,108.57,28063.0,103.6206,103.6587,103.5156,103.5729,28063.0
2022-08-26 14:45:00,108.6,108.7,108.58,108.64,36626.0,103.6015,103.6969,103.5824,103.6396,36626.0
2022-08-26 14:50:00,108.63,108.68,108.48,108.51,33153.0,103.6301,103.6778,103.487,103.5156,33153.0
2022-08-26 14:55:00,108.5,108.56,108.45,108.55,23750.0,103.5061,103.5633,103.4584,103.5538,23750.0
2022-08-26 15:00:00,108.54,108.73,108.54,108.59,19128.0,103.5442,103.7255,103.5442,103.5919,19128.0
2022-08-26 15:05:00,108.59,108.64,108.44,108.46,34091.0,103.5919,103.6396,103.4489,103.4679,34091.0
2022-08-26 15:10:00,108.47,108.54,108.4,108.53,24448.0,103.4775,103.5442,103.4107,103.5347,24448.0
2022-08-26 15:15:00,108.53,108.73,108.51,108.68,27850.0,103.5347,103.7255,103.5156,103.6778,27850.0
2022-08-26 15:20:00,108.68,108.74,108.45,108.58,55661.0,103.6778,103.735,103.4584,103.5824,55661.0
2022-08-26 15:25:00,108.56,108.79,108.51,108.71,31456.0,103.5633,103.7827,103.5156,103.7064,31456.0
2022-08-26 15:30:00,108.72,108.72,108.42,108.42,46486.0,103.716,103.716,103.4298,103.4298,46486.0
2022-08-26 15:35:00,108.44,108.49,108.29,108.47,63395.0,103.4489,103.4966,103.3058,103.4775,63395.0
2022-08-26 15:40:00,108.46,108.5,108.24,108.26,60001.0,103.4679,103.5061,103.2581,103.2771,60001.0
2022-08-26 15:45:00,108.28,108.45,108.23,108.33,72564.0,103.2962,103.4584,103.2485,103.3439,72564.0
2022-08-26 15:50:00,108.32,108.45,108.24,108.27,126242.0,103.3344,103.4584,103.2581,103.2867,126242.0
2022-08-26 15:55:00,108.27,108.55,108.26,108.29,271337.0,103.2867,103.5538,103.2771,103.3058,271337.0
2022-08-29 09:30:00,106.81,107.61,106.44,107.6,172917.0,101.8939,102.6571,101.5409,102.6475,172917.0
2022-08-29 09:35:00,107.64,107.96,107.57,107.79,56690.0,102.6857,102.9909,102.6189,102.8288,56690.0
2022-08-29 09:40:00,107.82,108.32,107.67,107.73,50701.0,102.8574,103.3344,102.7143,102.7715,50701.0
2022-08-29 09:45:00,107.7,108.03,107.57,107.72,51075.0,102.7429,103.0577,102.6189,102.762,51075.0
2022-08-29 09:50:00,107.74,108.24,107.73,108.1,34859.0,102.7811,103.2581,102.7715,103.1245,34859.0
2022-08-29 09:55:00,108.12,108.39,107.77,107.77,17858.0,103.1436,103.4012,102.8097,102.8097,17858.0
2022-08-29 10:00:00,107.78,107.88,107.65,107.69,49905.0,102.8192,102.9146,102.6952,102.7334,49905.0
2022-08-29 10:05:00,107.63,107.81,107.51,107.7,33967.0,102.6761,102.8478,102.5617,102.7429,33967.0
2022-08-29 10:10:00,107.7,107.98,107.6,107.7,27499.0,102.7429,103.01,102.6475,102.7429,27499.0
2022-08-29 10:15:00,107.69,108.36,107.69,108.26,68577.0,102.7334,103.3725,102.7334,103.2771,68577.0
2022-08-29 10:20:00,108.26,108.39,108.13,108.22,53620.0,103.2771,103.4012,103.1531,103.239,53620.0
2022-08-29 10:25:00,108.22,108.29,107.96,107.97,30132.0,103.239,103.3058,102.9909,103.0005,30132.0
2022-08-29 10:30:00,107.96,108.1,107.65,107.72,24613.0,102.9909,103.1245,102.6952,102.762,24613.0
2022-08-29 10:35:00,107.78,107.78,107.54,107.64,19228.0,102.8192,102.8192,102.5903,102.6857,19228.0
2022-08-29 10:40:00,107.66,107.74,107.51,107.72,20292.0,102.7048,102.7811,102.5617,102.762,20292.0
2022-08-29 10:45:00,107.75,107.82,107.59,107.72,19320.0,102.7906,102.8574,102.638,102.762,19320.0
2022-08-29 10:50:00,107.71,107.75,107.3,107.43,30743.0,102.7525,102.7906,102.3613,102.4853,30743.0
2022-08-29 10:55:00,107.41,107.42,107.29,107.34,29087.0,102.4663,102.4758,102.3518,102.3995,29087.0
2022-08-29 11:00:00,107.34,107.55,107.33,107.55,25154.0,102.3995,102.5998,102.3899,102.5998,25154.0
2022-08-29 11:05:00,107.54,107.56,107.16,107.4,30461.0,102.5903,102.6094,102.2278,102.4567,30461.0
2022-08-29 11:10:00,107.45,107.47,107.29,107.41,16190.0,102.5044,102.5235,102.3518,102.4663,16190.0
2022-08-29 11:15:00,107.39,107.55,107.39,107.47,22469.0,102.4472,102.5998,102.4472,102.5235,22469.0
2022-08-29 11:20:00,107.48,107.67,107.45,107.61,24658.0,102.533,102.7143,102.5044,102.6571,24658.0
2022-08-29 11:25:00,107.62,107.78,107.55,107.6,40767.0,102.6666,102.8192,102.5998,102.6475,40767.0
2022-08-29 11:30:00,107.61,107.83,107.35,107.8,43474.0,102.6571,102.8669,102.409,102.8383,43474.0
2022-08-29 11:35:00,107.82,107.98,107.69,107.83,16024.0,102.8574,103.01,102.7334,102.8669,16024.0
2022-08-29 11:40:00,107.82,107.82,107.57,107.57,19505.0,102.8574,102.8574,102.6189,102.6189,19505.0
2022-08-29 11:45:00,107.59,107.86,107.55,107.86,12474.0,102.638,102.8955,102.5998,102.8955,12474.0
2022-08-29 11:50:00,107.88,108.03,107.79,108.01,53823.0,102.9146,103.0577,102.8288,103.0386,53823.0
2022-08-29 11:55:00,108.02,108.12,107.99,108.06,17432.0,103.0482,103.1436,103.0196,103.0863,17432.0
2022-08-29 12:00:00,108.1,108.37,108.06,108.34,28902.0,103.1245,103.3821,103.0863,103.3535,28902.0
2022-08-29 12:05:00,108.33,108.43,108.17,108.22,21755.0,103.3439,103.4393,103.1913,103.239,21755.0
2022-08-29 12:10:00,108.21,108.28,108.08,108.13,14715.0,103.2294,103.2962,103.1054,103.1531,14715.0
2022-08-29 12:15:00,108.12,108.28,108.1,108.17,24846.0,103.1436,103.2962,103.1245,103.1913,24846.0
2022-08-29 12:20:00,108.16,108.22,108.06,108.1,31676.0,103.1817,103.239,103.0863,103.1245,31676.0
2022-08-29 12:25:00,108.11,108.15,108.0,108.03,23175.0,103.134,103.1722,103.0291,103.0577,23175.0
2022-08-29 12:30:00,108.01,108.03,107.88,107.9,10141.0,103.0386,103.0577,102.9146,102.9337,10141.0
2022-08-29 12:35:00,107.92,107.94,107.83,107.92,14806.0,102.9528,102.9719,102.8669,102.9528,14806.0
2022-08-29 12:40:00,107.91,108.03,107.87,108.02,15677.0,102.9432,103.0577,102.9051,103.0482,15677.0
2022-08-29 12:45:00,108.03,108.31,108.0,108.31,18788.0,103.0577,103.3248,103.0291,103.3248,18788.0
2022-08-29 12:50:00,108.27,108.45,108.26,108.42,13921.0,103.2867,103.4584,103.2771,103.4298,13921.0
2022-08-29 12:55:00,108.42,108.42,108.23,108.24,13579.0,103.4298,103.4298,103.2485,103.2581,13579.0
2022-08-29 13:00:00,108.26,108.41,108.26,108.29,13937.0,103.2771,103.4202,103.2771,103.3058,13937.0
2022-08-29 13:05:00,108.3,108.35,108.25,108.3,14369.0,103.3153,103.363,103.2676,103.3153,14369.0
2022-08-29 13:10:00,108.31,108.38,108.19,108.29,17319.0,103.3248,103.3916,103.2104,103.3058,17319.0
2022-08-29 13:15:00,108.25,108.25,107.92,107.98,27541.0,103.2676,103.2676,102.9528,103.01,27541.0
2022-08-29 13:20:00,108.0,108.08,107.95,108.01,16113.0,103.0291,103.1054,102.9814,103.0386,16113.0
2022-08-29 13:25:00,108.01,108.16,107.95,108.11,14357.0,103.0386,103.1817,102.9814,103.134,14357.0
2022-08-29 13:30:00,108.1,108.18,108.07,108.17,17672.0,103.1245,103.2008,103.0959,103.1913,17672.0
2022-08-29 13:35:00,108.17,108.19,108.09,108.13,19329.0,103.1913,103.2104,103.115,103.1531,19329.0
2022-08-29 13:40:00,108.14,108.35,108.07,108.32,13775.0,103.1627,103.363,103.0959,103.3344,13775.0
2022-08-29 13:45:00,108.31,108.5,108.13,108.15,18030.0,103.3248,103.5061,103.1531,103.1722,18030.0
2022-08-29 13:50:00,108.14,108.25,108.14,108.2,16948.0,103.1627,103.2676,103.1627,103.2199,16948.0
2022-08-29 13:55:00,108.23,108.41,108.18,108.36,11865.0,103.2485,103.4202,103.2008,103.3725,11865.0
2022-08-29 14:00:00,108.35,108.37,108.24,108.24,14021.0,103.363,103.3821,103.2581,103.2581,14021.0
2022-08-29 14:05:00,108.25,108.37,108.22,108.23,26774.0,103.2676,103.3821,103.239,103.2485,26774.0
2022-08-29 14:10:00,108.22,108.29,108.13,108.15,17552.0,103.239,103.3058,103.1531,103.1722,17552.0
2022-08-29 14:15:00,108.14,108.15,107.99,108.02,18798.0,103.1627,103.1722,103.0196,103.0482,18798.0
2022-08-29 14:20:00,108.03,108.03,107.95,108.01,14304.0,103.0577,103.0577,102.9814,103.0386,14304.0
2022-08-29 14:25:00,108.03,108.2,108.02,108.03,23478.0,103.0577,103.2199,103.0482,103.0577,23478.0
2022-08-29 14:30:00,108.04,108.23,108.03,108.23,23763.0,103.0673,103.2485,103.0577,103.2485,23763.0
2022-08-29 14:35:00,108.25,108.33,108.22,108.25,18242.0,103.2676,103.3439,103.239,103.2676,18242.0
2022-08-29 14:40:00,108.26,108.4,108.26,108.37,13981.0,103.2771,103.4107,103.2771,103.3821,13981.0
2022-08-29 14:45:00,108.37,108.37,108.26,108.27,14065.0,103.3821,103.3821,103.2771,103.2867,14065.0
2022-08-29 14:50:00,108.24,108.25,108.13,108.19,19283.0,103.2581,103.2676,103.1531,103.2104,19283.0
2022-08-29 14:55:00,108.19,108.31,108.0,108.29,32188.0,103.2104,103.3248,103.0291,103.3058,32188.0
2022-08-29 15:00:00,108.29,108.54,108.29,108.43,27135.0,103.3058,103.5442,103.3058,103.4393,27135.0
2022-08-29 15:05:00,108.46,108.46,108.27,108.36,18602.0,103.4679,103.4679,103.2867,103.3725,18602.0
2022-08-29 15:10:00,108.38,108.49,108.24,108.48,15861.0,103.3916,103.4966,103.2581,103.487,15861.0
2022-08-29 15:15:00,108.46,108.54,108.35,108.39,18620.0,103.4679,103.5442,103.363,103.4012,18620.0
2022-08-29 15:20:00,108.36,108.41,108.33,108.38,21010.0,103.3725,103.4202,103.3439,103.3916,21010.0
2022-08-29 15:25:00,108.38,108.38,108.09,108.11,33605.0,103.3916,103.3916,103.115,103.134,33605.0
2022-08-29 15:30:00,108.09,108.27,107.97,108.23,71738.0,103.115,103.2867,103.0005,103.2485,71738.0
2022-08-29 15:35:00,108.24,108.38,108.17,108.37,35207.0,103.2581,103.3916,103.1913,103.3821,35207.0
2022-08-29 15:40:00,108.37,108.4,108.2,108.39,61688.0,103.3821,103.4107,103.2199,103.4012,61688.0
2022-08-29 15:45:00,108.38,108.38,108.05,108.07,64718.0,103.3916,103.3916,103.0768,103.0959,64718.0
2022-08-29 15:50:00,108.06,108.12,107.84,107.98,95283.0,103.0863,103.1436,102.8765,103.01,95283.0
2022-08-29 15:55:00,107.99,108.06,107.83,107.89,214197.0,103.0196,103.0863,102.8669,102.9242,214197.0
2022-08-30 09:30:00,108.97,109.78,108.94,109.74,123617.0,103.9545,104.7272,103.9258,104.689,123617.0
2022-08-30 09:35:00,109.73,110.02,109.52,110.02,44423.0,104.6795,104.9561,104.4791,104.9561,44423.0
2022-08-30 09:40:00,110.08,110.08,109.31,109.37,34687.0,105.0134,105.0134,104.2788,104.336,34687.0
2022-08-30 09:45:00,109.45,109.49,108.99,109.23,68572.0,104.4124,104.4505,103.9735,104.2025,68572.0
2022-08-30 09:50:00,109.2,109.35,108.93,109.27,35557.0,104.1739,104.317,103.9163,104.2407,35557.0
2022-08-30 09:55:00,109.22,109.26,108.9,108.92,16531.0,104.193,104.2311,103.8877,103.9068,16531.0
2022-08-30 10:00:00,108.98,109.23,108.8,108.9,32830.0,103.964,104.2025,103.7923,103.8877,32830.0
2022-08-30 10:05:00,108.9,108.9,108.39,108.56,32674.0,103.8877,103.8877,103.4012,103.5633,32674.0
2022-08-30 10:10:00,108.56,108.76,108.42,108.7,21759.0,103.5633,103.7541,103.4298,103.6969,21759.0
2022-08-30 10:15:00,108.69,108.77,108.59,108.73,24092.0,103.6873,103.7637,103.5919,103.7255,24092.0
2022-08-30 10:20:00,108.74,108.83,108.32,108.41,27480.0,103.735,103.8209,103.3344,103.4202,27480.0
2022-08-30 10:25:00,108.37,108.62,108.33,108.47,23372.0,103.3821,103.6206,103.3439,103.4775,23372.0
2022-08-30 10:30:00,108.45,108.55,107.88,107.9,48656.0,103.4584,103.5538,102.9146,102.9337,48656.0
2022-08-30 10:35:00,107.91,108.02,107.78,107.9,33797.0,102.9432,103.0482,102.8192,102.9337,33797.0
2022-08-30 10:40:00,107.88,107.97,107.7,107.74,34177.0,102.9146,103.0005,102.7429,102.7811,34177.0
2022-08-30 10:45:00,107.75,107.75,107.48,107.59,44646.0,102.7906,102.7906,102.533,102.638,44646.0
2022-08-30 10:50:00,107.6,107.91,107.56,107.88,31905.0,102.6475,102.9432,102.6094,102.9146,31905.0
2022-08-30 10:55:00,107.9,108.38,107.89,108.36,47811.0,102.9337,103.3916,102.9242,103.3725,47811.0
2022-08-30 11:00:00,108.35,108.52,108.1,108.21,39180.0,103.363,103.5252,103.1245,103.2294,39180.0
2022-08-30 11:05:00,108.22,108.34,108.09,108.1,27715.0,103.239,103.3535,103.115,103.1245,27715.0
2022-08-30 11:10:00,108.08,108.15,107.79,107.85,25355.0,103.1054,103.1722,102.8288,102.886,25355.0
2022-08-30 11:15:00,107.83,108.24,107.79,108.24,17072.0,102.8669,103.2581,102.8288,103.2581,17072.0
2022-08-30 11:20:00,108.19,108.26,107.96,108.09,23068.0,103.2104,103.2771,102.9909,103.115,23068.0
2022-08-30 11:25:00,108.07,108.2,107.87,107.99,14414.0,103.0959,103.2199,102.9051,103.0196,14414.0
2022-08-30 11:30:00,107.98,108.32,107.95,108.26,22802.0,103.01,103.3344,102.9814,103.2771,22802.0
2022-08-30 11:35:00,108.3,108.31,107.9,107.9,29674.0,103.3153,103.3248,102.9337,102.9337,29674.0
2022-08-30 11:40:00,107.9,108.11,107.82,107.97,12873.0,102.9337,103.134,102.8574,103.0005,12873.0
2022-08-30 11:45:00,107.96,107.98,107.72,107.76,14160.0,102.9909,103.01,102.762,102.8002,14160.0
2022-08-30 11:50:00,107.77,108.0,107.75,107.91,13408.0,102.8097,103.0291,102.7906,102.9432,13408.0
2022-08-30 11:55:00,107.93,108.05,107.82,107.82,16466.0,102.9623,103.0768,102.8574,102.8574,16466.0
2022-08-30 12:00:00,107.81,108.06,107.8,107.92,18051.0,102.8478,103.0863,102.8383,102.9528,18051.0
2022-08-30 12:05:00,107.9,108.15,107.9,108.07,17152.0,102.9337,103.1722,102.9337,103.0959,17152.0
2022-08-30 12:10:00,108.08,108.27,107.91,108.27,12636.0,103.1054,103.2867,102.9432,103.2867,12636.0
2022-08-30 12:15:00,108.28,108.43,108.1,108.17,23211.0,103.2962,103.4393,103.1245,103.1913,23211.0
2022-08-30 12:20:00,108.18,108.24,108.07,108.1,11241.0,103.2008,103.2581,103.0959,103.1245,11241.0
2022-08-30 12:25:00,108.09,108.17,107.92,108.13,21362.0,103.115,103.1913,102.9528,103.1531,21362.0
2022-08-30 12:30:00,108.12,108.13,107.79,107.8,22893.0,103.1436,103.1531,102.8288,102.8383,22893.0
2022-08-30 12:35:00,107.78,107.9,107.72,107.9,11059.0,102.8192,102.9337,102.762,102.9337,11059.0
2022-08-30 12:40:00,107.9,107.9,107.65,107.65,7822.0,102.9337,102.9337,102.6952,102.6952,7822.0
2022-08-30 12:45:00,107.63,107.79,107.58,107.73,15740.0,102.6761,102.8288,102.6284,102.7715,15740.0
2022-08-30 12:50:00,107.73,107.85,107.73,107.81,11358.0,102.7715,102.886,102.7715,102.8478,11358.0
2022-08-30 12:55:00,107.83,107.87,107.78,107.8,8790.0,102.8669,102.9051,102.8192,102.8383,8790.0
2022-08-30 13:00:00,107.77,107.82,107.67,107.69,11894.0,102.8097,102.8574,102.7143,102.7334,11894.0
2022-08-30 13:05:00,107.69,107.84,107.59,107.62,19542.0,102.7334,102.8765,102.638,102.6666,19542.0
2022-08-30 13:10:00,107.62,107.67,107.44,107.45,14275.0,102.6666,102.7143,102.4949,102.5044,14275.0
2022-08-30 13:15:00,107.46,107.54,107.36,107.36,11200.0,102.514,102.5903,102.4186,102.4186,11200.0
2022-08-30 13:20:00,107.37,107.41,107.3,107.31,13540.0,102.4281,102.4663,102.3613,102.3709,13540.0
2022-08-30 13:25:00,107.34,107.42,107.31,107.42,16590.0,102.3995,102.4758,102.3709,102.4758,16590.0
2022-08-30 13:30:00,107.41,107.58,107.35,107.46,14744.0,102.4663,102.6284,102.409,102.514,14744.0
2022-08-30 13:35:00,107.45,107.48,107.31,107.44,17249.0,102.5044,102.533,102.3709,102.4949,17249.0
2022-08-30 13:40:00,107.42,107.43,107.16,107.17,26706.0,102.4758,102.4853,102.2278,102.2373,26706.0
2022-08-30 13:45:00,107.16,107.57,107.13,107.53,17877.0,102.2278,102.6189,102.1991,102.5807,17877.0
2022-08-30 13:50:00,107.53,107.74,107.5,107.62,43154.0,102.5807,102.7811,102.5521,102.6666,43154.0
2022-08-30 13:55:00,107.61,107.63,107.31,107.33,21298.0,102.6571,102.6761,102.3709,102.3899,21298.0
2022-08-30 14:00:00,107.33,107.54,107.29,107.51,33975.0,102.3899,102.5903,102.3518,102.5617,33975.0
2022-08-30 14:05:00,107.52,107.57,107.4,107.43,17650.0,102.5712,102.6189,102.4567,102.4853,17650.0
2022-08-30 14:10:00,107.43,107.62,107.43,107.53,18991.0,102.4853,102.6666,102.4853,102.5807,18991.0
2022-08-30 14:15:00,107.53,107.65,107.5,107.55,15093.0,102.5807,102.6952,102.5521,102.5998,15093.0
2022-08-30 14:20:00,107.57,107.72,107.52,107.64,22478.0,102.6189,102.762,102.5712,102.6857,22478.0
2022-08-30 14:25:00,107.6,107.62,107.4,107.43,18308.0,102.6475,102.6666,102.4567,102.4853,18308.0
2022-08-30 14:30:00,107.43,107.81,107.43,107.8,15266.0,102.4853,102.8478,102.4853,102.8383,15266.0
2022-08-30 14:35:00,107.82,107.82,107.67,107.79,18920.0,102.8574,102.8574,102.7143,102.8288,18920.0
2022-08-30 14:40:00,107.82,107.85,107.62,107.64,17063.0,102.8574,102.886,102.6666,102.6857,17063.0
2022-08-30 14:45:00,107.63,107.76,107.63,107.76,11976.0,102.6761,102.8002,102.6761,102.8002,11976.0
2022-08-30 14:50:00,107.73,107.8,107.66,107.76,16422.0,102.7715,102.8383,102.7048,102.8002,16422.0
2022-08-30 14:55:00,107.75,107.91,107.62,107.81,31787.0,102.7906,102.9432,102.6666,102.8478,31787.0
2022-08-30 15:00:00,107.81,108.22,107.77,108.06,24902.0,102.8478,103.239,102.8097,103.0863,24902.0
2022-08-30 15:05:00,108.05,108.31,108.05,108.3,25994.0,103.0768,103.3248,103.0768,103.3153,25994.0
2022-08-30 15:10:00,108.31,108.48,108.26,108.32,21535.0,103.3248,103.487,103.2771,103.3344,21535.0
2022-08-30 15:15:00,108.34,108.39,108.2,108.31,18886.0,103.3535,103.4012,103.2199,103.3248,18886.0
2022-08-30 15:20:00,108.31,108.33,108.14,108.29,20938.0,103.3248,103.3439,103.1627,103.3058,20938.0
2022-08-30 15:25:00,108.28,108.28,107.99,108.06,31154.0,103.2962,103.2962,103.0196,103.0863,31154.0
2022-08-30 15:30:00,108.05,108.05,107.73,107.88,47794.0,103.0768,103.0768,102.7715,102.9146,47794.0
2022-08-30 15:35:00,107.91,108.0,107.86,107.95,33906.0,102.9432,103.0291,102.8955,102.9814,33906.0
2022-08-30 15:40:00,107.96,108.21,107.93,107.98,42684.0,102.9909,103.2294,102.9623,103.01,42684.0
2022-08-30 15:45:00,107.97,107.99,107.53,107.65,52314.0,103.0005,103.0196,102.5807,102.6952,52314.0
2022-08-30 15:50:00,107.63,107.84,107.6,107.7,77122.0,102.6761,102.8765,102.6475,102.7429,77122.0
2022-08-30 15:55:00,107.7,107.99,107.69,107.87,173614.0,102.7429,103.0196,102.7334,102.9051,173614.0
2022-08-31 09:30:00,107.96,108.01,107.06,107.1,169435.0,102.9909,103.0386,102.1324,102.1705,169435.0
2022-08-31 09:35:00,107.08,107.47,106.93,107.39,61987.0,102.1514,102.5235,102.0084,102.4472,61987.0
2022-08-31 09:40:00,107.4,107.81,107.26,107.78,73406.0,102.4567,102.8478,102.3232,102.8192,73406.0
2022-08-31 09:45:00,107.8,107.94,107.5,107.76,75750.0,102.8383,102.9719,102.5521,102.8002,75750.0
2022-08-31 09:50:00,107.76,107.97,107.62,107.68,66146.0,102.8002,103.0005,102.6666,102.7238,66146.0
2022-08-31 09:55:00,107.67,107.69,107.2,107.25,58067.0,102.7143,102.7334,102.2659,102.3136,58067.0
2022-08-31 10:00:00,107.25,107.31,106.96,107.0,108184.0,102.3136,102.3709,102.037,102.0751,108184.0
2022-08-31 10:05:00,107.0,107.08,106.68,106.68,140061.0,102.0751,102.1514,101.7699,101.7699,140061.0
2022-08-31 10:10:00,106.7,106.87,106.41,106.47,180319.0,101.7889,101.9511,101.5123,101.5695,180319.0
2022-08-31 10:15:00,106.45,106.47,106.03,106.33,170362.0,101.5504,101.5695,101.1498,101.436,170362.0
2022-08-31 10:20:00,106.33,106.4,106.09,106.26,135250.0,101.436,101.5027,101.207,101.3692,135250.0
2022-08-31 10:25:00,106.24,106.44,106.04,106.2,71130.0,101.3501,101.5409,101.1593,101.312,71130.0
2022-08-31 10:30:00,106.19,106.33,105.95,106.13,100226.0,101.3024,101.436,101.0735,101.2452,100226.0
2022-08-31 10:35:00,106.14,106.37,105.81,105.91,66523.0,101.2547,101.4741,100.9399,101.0353,66523.0
2022-08-31 10:40:00,105.9,106.32,105.85,106.23,54435.0,101.0258,101.4264,100.9781,101.3406,54435.0
2022-08-31 10:45:00,106.24,106.52,106.14,106.44,132883.0,101.3501,101.6172,101.2547,101.5409,132883.0
2022-08-31 10:50:00,106.45,106.55,106.09,106.25,56027.0,101.5504,101.6458,101.207,101.3597,56027.0
2022-08-31 10:55:00,106.2,106.36,106.08,106.17,25934.0,101.312,101.4646,101.1975,101.2833,25934.0
2022-08-31 11:00:00,106.18,106.24,105.93,106.12,47006.0,101.2929,101.3501,101.0544,101.2356,47006.0
2022-08-31 11:05:00,106.11,106.13,105.82,106.04,39864.0,101.2261,101.2452,100.9494,101.1593,39864.0
2022-08-31 11:10:00,106.03,106.03,105.81,105.93,16267.0,101.1498,101.1498,100.9399,101.0544,16267.0
2022-08-31 11:15:00,105.93,106.15,105.83,106.13,22977.0,101.0544,101.2643,100.959,101.2452,22977.0
2022-08-31 11:20:00,106.14,106.26,106.02,106.16,21406.0,101.2547,101.3692,101.1402,101.2738,21406.0
2022-08-31 11:25:00,106.17,106.29,106.05,106.14,27431.0,101.2833,101.3978,101.1689,101.2547,27431.0
2022-08-31 11:30:00,106.14,106.38,106.01,106.27,49296.0,101.2547,101.4837,101.1307,101.3787,49296.0
2022-08-31 11:35:00,106.25,106.74,106.25,106.54,20638.0,101.3597,101.8271,101.3597,101.6363,20638.0
2022-08-31 11:40:00,106.51,106.8,106.5,106.73,16346.0,101.6077,101.8843,101.5981,101.8176,16346.0
2022-08-31 11:45:00,106.75,106.8,106.7,106.75,21140.0,101.8366,101.8843,101.7889,101.8366,21140.0
2022-08-31 11:50:00,106.74,106.83,106.68,106.76,29411.0,101.8271,101.913,101.7699,101.8462,29411.0
2022-08-31 11:55:00,106.77,107.11,106.77,107.06,24652.0,101.8557,102.1801,101.8557,102.1324,24652.0
2022-08-31 12:00:00,107.06,107.17,106.99,107.08,27217.0,102.1324,102.2373,102.0656,102.1514,27217.0
2022-08-31 12:05:00,107.08,107.11,106.9,107.01,23102.0,102.1514,102.1801,101.9797,102.0847,23102.0
2022-08-31 12:10:00,107.02,107.11,106.9,107.03,27111.0,102.0942,102.1801,101.9797,102.1038,27111.0
2022-08-31 12:15:00,107.01,107.15,106.98,107.03,32393.0,102.0847,102.2182,102.0561,102.1038,32393.0
2022-08-31 12:20:00,107.02,107.08,106.92,106.95,17701.0,102.0942,102.1514,101.9988,102.0274,17701.0
2022-08-31 12:25:00,106.94,107.02,106.88,106.93,21662.0,102.0179,102.0942,101.9607,102.0084,21662.0
2022-08-31 12:30:00,106.95,107.17,106.94,107.08,22167.0,102.0274,102.2373,102.0179,102.1514,22167.0
2022-08-31 12:35:00,107.08,107.19,106.99,107.02,18077.0,102.1514,102.2564,102.0656,102.0942,18077.0
2022-08-31 12:40:00,107.02,107.02,106.86,106.93,57592.0,102.0942,102.0942,101.9416,102.0084,57592.0
2022-08-31 12:45:00,106.92,106.97,106.86,106.86,63833.0,101.9988,102.0465,101.9416,101.9416,63833.0
2022-08-31 12:50:00,106.87,106.89,106.61,106.61,21132.0,101.9511,101.9702,101.7031,101.7031,21132.0
2022-08-31 12:55:00,106.6,106.67,106.55,106.67,17966.0,101.6935,101.7603,101.6458,101.7603,17966.0
2022-08-31 13:00:00,106.7,106.73,106.65,106.67,15310.0,101.7889,101.8176,101.7412,101.7603,15310.0
2022-08-31 13:05:00,106.67,106.89,106.67,106.89,35452.0,101.7603,101.9702,101.7603,101.9702,35452.0
2022-08-31 13:10:00,106.88,107.04,106.86,106.93,49034.0,101.9607,102.1133,101.9416,102.0084,49034.0
2022-08-31 13:15:00,106.92,106.93,106.62,106.63,25241.0,101.9988,102.0084,101.7126,101.7222,25241.0
2022-08-31 13:20:00,106.63,106.68,106.5,106.54,46916.0,101.7222,101.7699,101.5981,101.6363,46916.0
2022-08-31 13:25:00,106.54,106.79,106.52,106.76,39190.0,101.6363,101.8748,101.6172,101.8462,39190.0
2022-08-31 13:30:00,106.76,106.85,106.68,106.73,30734.0,101.8462,101.932,101.7699,101.8176,30734.0
2022-08-31 13:35:00,106.72,106.78,106.58,106.58,19895.0,101.808,101.8653,101.6745,101.6745,19895.0
2022-08-31 13:40:00,106.6,106.62,106.4,106.48,66472.0,101.6935,101.7126,101.5027,101.5791,66472.0
2022-08-31 13:45:00,106.48,106.54,106.45,106.45,22757.0,101.5791,101.6363,101.5504,101.5504,22757.0
2022-08-31 13:50:00,106.46,106.62,106.45,106.57,38229.0,101.56,101.7126,101.5504,101.6649,38229.0
2022-08-31 13:55:00,106.57,106.72,106.53,106.68,22985.0,101.6649,101.808,101.6268,101.7699,22985.0
2022-08-31 14:00:00,106.69,106.74,106.55,106.59,42552.0,101.7794,101.8271,101.6458,101.684,42552.0
2022-08-31 14:05:00,106.59,106.9,106.55,106.89,57539.0,101.684,101.9797,101.6458,101.9702,57539.0
2022-08-31 14:10:00,106.91,106.94,106.75,106.84,38575.0,101.9893,102.0179,101.8366,101.9225,38575.0
2022-08-31 14:15:00,106.85,106.97,106.82,106.82,23854.0,101.932,102.0465,101.9034,101.9034,23854.0
2022-08-31 14:20:00,106.83,106.88,106.76,106.78,28772.0,101.913,101.9607,101.8462,101.8653,28772.0
2022-08-31 14:25:00,106.77,106.98,106.74,106.91,23350.0,101.8557,102.0561,101.8271,101.9893,23350.0
2022-08-31 14:30:00,106.9,106.94,106.63,106.69,31571.0,101.9797,102.0179,101.7222,101.7794,31571.0
2022-08-31 14:35:00,106.68,106.7,106.58,106.61,27469.0,101.7699,101.7889,101.6745,101.7031,27469.0
2022-08-31 14:40:00,106.6,106.68,106.54,106.57,24900.0,101.6935,101.7699,101.6363,101.6649,24900.0
2022-08-31 14:45:00,106.55,106.78,106.53,106.68,41022.0,101.6458,101.8653,101.6268,101.7699,41022.0
2022-08-31 14:50:00,106.65,106.73,106.6,106.69,26092.0,101.7412,101.8176,101.6935,101.7794,26092.0
2022-08-31 14:55:00,106.68,106.76,106.57,106.76,49158.0,101.7699,101.8462,101.6649,101.8462,49158.0
2022-08-31 15:00:00,106.74,106.96,106.64,106.95,25424.0,101.8271,102.037,101.7317,102.0274,25424.0
2022-08-31 15:05:00,106.95,107.05,106.84,107.02,24006.0,102.0274,102.1228,101.9225,102.0942,24006.0
2022-08-31 15:10:00,107.01,107.14,106.97,107.12,24878.0,102.0847,102.2087,102.0465,102.1896,24878.0
2022-08-31 15:15:00,107.14,107.36,107.13,107.23,42055.0,102.2087,102.4186,102.1991,102.2945,42055.0
2022-08-31 15:20:00,107.22,107.22,106.93,106.97,26722.0,102.285,102.285,102.0084,102.0465,26722.0
2022-08-31 15:25:00,106.97,107.11,106.97,107.06,26955.0,102.0465,102.1801,102.0465,102.1324,26955.0
2022-08-31 15:30:00,107.05,107.08,106.91,106.97,70268.0,102.1228,102.1514,101.9893,102.0465,70268.0
2022-08-31 15:35:00,106.96,107.28,106.89,107.28,42713.0,102.037,102.3422,101.9702,102.3422,42713.0
2022-08-31 15:40:00,107.29,107.44,107.18,107.4,40574.0,102.3518,102.4949,102.2468,102.4567,40574.0
2022-08-31 15:45:00,107.4,107.52,107.22,107.31,73608.0,102.4567,102.5712,102.285,102.3709,73608.0
2022-08-31 15:50:00,107.31,107.31,106.9,106.95,144547.0,102.3709,102.3709,101.9797,102.0274,144547.0
2022-08-31 15:55:00,106.92,106.93,106.34,106.45,472072.0,101.9988,102.0084,101.4455,101.5504,472072.0
2022-09-01 09:30:00,105.8,106.24,105.61,105.61,82813.0,100.9304,101.3501,100.7491,100.7491,82813.0
2022-09-01 09:35:00,105.61,105.82,105.39,105.79,58798.0,100.7491,100.9494,100.5392,100.9208,58798.0
2022-09-01 09:40:00,105.94,106.14,105.8,105.82,24216.0,101.0639,101.2547,100.9304,100.9494,24216.0
2022-09-01 09:45:00,105.84,106.02,105.46,105.54,51286.0,100.9685,101.1402,100.606,100.6823,51286.0
2022-09-01 09:50:00,105.51,105.61,105.34,105.41,27068.0,100.6537,100.7491,100.4915,100.5583,27068.0
2022-09-01 09:55:00,105.41,105.62,105.17,105.6,52649.0,100.5583,100.7586,100.3294,100.7396,52649.0
2022-09-01 10:00:00,105.54,105.62,104.9,104.91,49845.0,100.6823,100.7586,100.0718,100.0813,49845.0
2022-09-01 10:05:00,104.89,105.08,104.82,104.86,45346.0,100.0622,100.2435,99.9955,100.0336,45346.0
2022-09-01 10:10:00,104.85,104.88,104.51,104.58,41563.0,100.0241,100.0527,99.6997,99.7665,41563.0
2022-09-01 10:15:00,104.57,104.58,104.32,104.45,41224.0,99.757,99.7665,99.5185,99.6425,41224.0
2022-09-01 10:20:00,104.43,104.67,104.38,104.54,106821.0,99.6234,99.8524,99.5757,99.7284,106821.0
2022-09-01 10:25:00,104.54,104.79,104.48,104.73,202846.0,99.7284,99.9669,99.6711,99.9096,202846.0
2022-09-01 10:30:00,104.73,104.73,104.48,104.52,126725.0,99.9096,99.9096,99.6711,99.7093,126725.0
2022-09-01 10:35:00,104.51,104.52,104.12,104.15,77623.0,99.6997,99.7093,99.3277,99.3563,77623.0
2022-09-01 10:40:00,104.18,104.29,103.86,103.91,128946.0,99.3849,99.4899,99.0797,99.1274,128946.0
2022-09-01 10:45:00,103.93,104.13,103.82,104.13,36706.0,99.1464,99.3372,99.0415,99.3372,36706.0
2022-09-01 10:50:00,104.13,104.28,104.07,104.17,28091.0,99.3372,99.4803,99.28,99.3754,28091.0
2022-09-01 10:55:00,104.23,104.29,103.96,104.04,23732.0,99.4326,99.4899,99.1751,99.2514,23732.0
2022-09-01 11:00:00,104.01,104.02,103.8,103.83,25473.0,99.2228,99.2323,99.0224,99.051,25473.0
2022-09-01 11:05:00,103.84,104.28,103.84,104.26,31661.0,99.0606,99.4803,99.0606,99.4612,31661.0
2022-09-01 11:10:00,104.27,104.43,104.27,104.37,21386.0,99.4708,99.6234,99.4708,99.5662,21386.0
2022-09-01 11:15:00,104.37,104.43,104.23,104.4,22297.0,99.5662,99.6234,99.4326,99.5948,22297.0
2022-09-01 11:20:00,104.39,104.39,104.04,104.22,27616.0,99.5853,99.5853,99.2514,99.4231,27616.0
2022-09-01 11:25:00,104.21,104.34,104.12,104.2,13943.0,99.4135,99.5376,99.3277,99.404,13943.0
2022-09-01 11:30:00,104.23,104.64,104.18,104.56,35903.0,99.4326,99.8238,99.3849,99.7474,35903.0
2022-09-01 11:35:00,104.56,104.72,104.38,104.39,19015.0,99.7474,99.9001,99.5757,99.5853,19015.0
2022-09-01 11:40:00,104.38,104.4,104.11,104.13,17487.0,99.5757,99.5948,99.3181,99.3372,17487.0
2022-09-01 11:45:00,104.13,104.23,104.1,104.2,63638.0,99.3372,99.4326,99.3086,99.404,63638.0
2022-09-01 11:50:00,104.19,104.29,104.15,104.27,25204.0,99.3945,99.4899,99.3563,99.4708,25204.0
2022-09-01 11:55:00,104.3,104.3,104.14,104.29,12035.0,99.4994,99.4994,99.3468,99.4899,12035.0
2022-09-01 12:00:00,104.3,104.53,104.29,104.51,21070.0,99.4994,99.7188,99.4899,99.6997,21070.0
2022-09-01 12:05:00,104.5,104.65,104.37,104.61,24295.0,99.6902,99.8333,99.5662,99.7951,24295.0
2022-09-01 12:10:00,104.6,104.72,104.58,104.72,16986.0,99.7856,99.9001,99.7665,99.9001,16986.0
2022-09-01 12:15:00,104.74,105.04,104.74,104.93,43166.0,99.9192,100.2053,99.9192,100.1004,43166.0
2022-09-01 12:20:00,104.95,104.99,104.84,104.98,15177.0,100.1195,100.1576,100.0145,100.1481,15177.0
2022-09-01 12:25:00,105.01,105.1,104.87,104.91,22635.0,100.1767,100.2626,100.0432,100.0813,22635.0
2022-09-01 12:30:00,104.89,105.03,104.89,104.96,45901.0,100.0622,100.1958,100.0622,100.129,45901.0
2022-09-01 12:35:00,104.98,104.99,104.73,104.74,12003.0,100.1481,100.1576,99.9096,99.9192,12003.0
2022-09-01 12:40:00,104.74,104.88,104.72,104.87,17939.0,99.9192,100.0527,99.9001,100.0432,17939.0
2022-09-01 12:45:00,104.87,105.0,104.85,104.97,27523.0,100.0432,100.1672,100.0241,100.1386,27523.0
2022-09-01 12:50:00,104.97,104.98,104.83,104.84,8486.0,100.1386,100.1481,100.005,100.0145,8486.0
2022-09-01 12:55:00,104.84,104.9,104.67,104.72,12557.0,100.0145,100.0718,99.8524,99.9001,12557.0
2022-09-01 13:00:00,104.73,104.93,104.67,104.88,34996.0,99.9096,100.1004,99.8524,100.0527,34996.0
2022-09-01 13:05:00,104.83,105.04,104.8,105.04,35877.0,100.005,100.2053,99.9764,100.2053,35877.0
2022-09-01 13:10:00,105.04,105.22,104.96,105.19,16998.0,100.2053,100.3771,100.129,100.3484,16998.0
2022-09-01 13:15:00,105.22,105.28,105.16,105.17,11873.0,100.3771,100.4343,100.3198,100.3294,11873.0
2022-09-01 13:20:00,105.18,105.36,105.13,105.31,96744.0,100.3389,100.5106,100.2912,100.4629,96744.0
2022-09-01 13:25:00,105.3,105.47,105.26,105.42,26374.0,100.4534,100.6156,100.4152,100.5679,26374.0
2022-09-01 13:30:00,105.44,105.46,105.32,105.36,17330.0,100.5869,100.606,100.4725,100.5106,17330.0
2022-09-01 13:35:00,105.4,105.42,105.2,105.27,23265.0,100.5488,100.5679,100.358,100.4248,23265.0
2022-09-01 13:40:00,105.29,105.3,105.12,105.14,17898.0,100.4438,100.4534,100.2817,100.3007,17898.0
2022-09-01 13:45:00,105.13,105.14,104.98,105.07,14562.0,100.2912,100.3007,100.1481,100.234,14562.0
2022-09-01 13:50:00,105.09,105.13,104.97,105.01,24016.0,100.253,100.2912,100.1386,100.1767,24016.0
2022-09-01 13:55:00,104.98,105.08,104.94,105.03,16616.0,100.1481,100.2435,100.1099,100.1958,16616.0
2022-09-01 14:00:00,105.04,105.15,104.92,105.15,27036.0,100.2053,100.3103,100.0909,100.3103,27036.0
2022-09-01 14:05:00,105.16,105.24,105.09,105.13,21546.0,100.3198,100.3961,100.253,100.2912,21546.0
2022-09-01 14:10:00,105.16,105.31,105.07,105.28,9486.0,100.3198,100.4629,100.234,100.4343,9486.0
2022-09-01 14:15:00,105.29,105.35,105.2,105.29,13271.0,100.4438,100.5011,100.358,100.4438,13271.0
2022-09-01 14:20:00,105.3,105.63,105.3,105.56,32261.0,100.4534,100.7682,100.4534,100.7014,32261.0
2022-09-01 14:25:00,105.56,105.7,105.52,105.63,26800.0,100.7014,100.835,100.6633,100.7682,26800.0
2022-09-01 14:30:00,105.68,105.84,105.66,105.74,19750.0,100.8159,100.9685,100.7968,100.8731,19750.0
2022-09-01 14:35:00,105.76,105.9,105.54,105.67,22955.0,100.8922,101.0258,100.6823,100.8063,22955.0
2022-09-01 14:40:00,105.65,105.75,105.53,105.56,14055.0,100.7873,100.8827,100.6728,100.7014,14055.0
2022-09-01 14:45:00,105.56,105.73,105.53,105.59,30057.0,100.7014,100.8636,100.6728,100.73,30057.0
2022-09-01 14:50:00,105.65,105.84,105.57,105.82,12928.0,100.7873,100.9685,100.7109,100.9494,12928.0
2022-09-01 14:55:00,105.83,105.88,105.63,105.7,19371.0,100.959,101.0067,100.7682,100.835,19371.0
2022-09-01 15:00:00,105.68,105.92,105.63,105.7,18710.0,100.8159,101.0448,100.7682,100.835,18710.0
2022-09-01 15:05:00,105.73,106.04,105.73,105.91,45469.0,100.8636,101.1593,100.8636,101.0353,45469.0
2022-09-01 15:10:00,105.94,106.14,105.84,106.06,31391.0,101.0639,101.2547,100.9685,101.1784,31391.0
2022-09-01 15:15:00,106.05,106.12,105.83,105.83,31590.0,101.1689,101.2356,100.959,100.959,31590.0
2022-09-01 15:20:00,105.84,105.88,105.69,105.72,27974.0,100.9685,101.0067,100.8254,100.854,27974.0
2022-09-01 15:25:00,105.72,105.72,105.46,105.47,24041.0,100.854,100.854,100.606,100.6156,24041.0
2022-09-01 15:30:00,105.45,105.56,105.28,105.43,46241.0,100.5965,100.7014,100.4343,100.5774,46241.0
2022-09-01 15:35:00,105.42,105.65,105.38,105.58,36535.0,100.5679,100.7873,100.5297,100.7205,36535.0
2022-09-01 15:40:00,105.58,105.67,105.49,105.61,66093.0,100.7205,100.8063,100.6346,100.7491,66093.0
2022-09-01 15:45:00,105.6,105.71,105.48,105.58,65429.0,100.7396,100.8445,100.6251,100.7205,65429.0
2022-09-01 15:50:00,105.6,106.04,105.59,106.04,113765.0,100.7396,101.1593,100.73,101.1593,113765.0
2022-09-01 15:55:00,106.03,106.55,106.01,106.49,343454.0,101.1498,101.6458,101.1307,101.5886,343454.0
2022-09-02 09:30:00,107.46,107.6,106.34,106.36,295236.0,102.8097,102.9436,101.7381,101.7573,295236.0
2022-09-02 09:35:00,106.34,106.82,106.22,106.65,86923.0,101.7381,102.1973,101.6233,102.0347,86923.0
2022-09-02 09:40:00,106.47,106.52,106.05,106.07,65774.0,101.8625,101.9103,101.4607,101.4798,65774.0
2022-09-02 09:45:00,106.09,106.44,105.95,106.44,88348.0,101.4989,101.8338,101.365,101.8338,88348.0
2022-09-02 09:50:00,106.46,106.77,106.41,106.62,59649.0,101.8529,102.1495,101.8051,102.006,59649.0
2022-09-02 09:55:00,106.65,106.78,106.39,106.4,47701.0,102.0347,102.1591,101.786,101.7955,47701.0
2022-09-02 10:00:00,106.41,106.54,106.14,106.3,49493.0,101.8051,101.9295,101.5468,101.6999,49493.0
2022-09-02 10:05:00,106.32,106.46,106.14,106.38,34274.0,101.719,101.8529,101.5468,101.7764,34274.0
2022-09-02 10:10:00,106.43,107.03,106.43,106.88,42294.0,101.8242,102.3983,101.8242,102.2548,42294.0
2022-09-02 10:15:00,106.89,107.11,106.67,106.68,38818.0,102.2643,102.4748,102.0538,102.0634,38818.0
2022-09-02 10:20:00,106.69,106.9,106.54,106.75,33395.0,102.073,102.2739,101.9295,102.1304,33395.0
2022-09-02 10:25:00,106.73,107.0,106.64,106.98,28969.0,102.1112,102.3696,102.0251,102.3504,28969.0
2022-09-02 10:30:00,106.98,107.23,106.98,107.03,61022.0,102.3504,102.5896,102.3504,102.3983,61022.0
2022-09-02 10:35:00,107.05,107.4,107.03,107.33,43660.0,102.4174,102.7523,102.3983,102.6853,43660.0
2022-09-02 10:40:00,107.38,107.47,107.26,107.33,40836.0,102.7331,102.8192,102.6183,102.6853,40836.0
2022-09-02 10:45:00,107.34,107.48,107.32,107.44,67923.0,102.6948,102.8288,102.6757,102.7905,67923.0
2022-09-02 10:50:00,107.49,107.64,107.34,107.34,49401.0,102.8384,102.9819,102.6948,102.6948,49401.0
2022-09-02 10:55:00,107.32,107.39,107.12,107.36,45503.0,102.6757,102.7427,102.4844,102.714,45503.0
2022-09-02 11:00:00,107.36,107.74,107.35,107.74,61960.0,102.714,103.0775,102.7044,103.0775,61960.0
2022-09-02 11:05:00,107.76,107.92,107.69,107.8,51059.0,103.0967,103.2497,103.0297,103.1349,51059.0
2022-09-02 11:10:00,107.82,108.04,107.71,108.01,32951.0,103.1541,103.3646,103.0488,103.3359,32951.0
2022-09-02 11:15:00,108.02,108.06,107.89,108.04,53348.0,103.3454,103.3837,103.221,103.3646,53348.0
2022-09-02 11:20:00,108.03,108.11,107.98,108.0,37445.0,103.355,103.4315,103.3072,103.3263,37445.0
2022-09-02 11:25:00,108.0,108.0,107.75,107.85,26578.0,103.3263,103.3263,103.0871,103.1828,26578.0
2022-09-02 11:30:00,107.85,107.97,107.7,107.82,37822.0,103.1828,103.2976,103.0393,103.1541,37822.0
2022-09-02 11:35:00,107.83,108.06,107.71,108.06,36094.0,103.1636,103.3837,103.0488,103.3837,36094.0
2022-09-02 11:40:00,108.06,108.07,107.65,107.73,29456.0,103.3837,103.3933,102.9914,103.068,29456.0
2022-09-02 11:45:00,107.76,108.08,107.71,108.04,28987.0,103.0967,103.4028,103.0488,103.3646,28987.0
2022-09-02 11:50:00,108.07,108.15,107.96,108.03,21178.0,103.3933,103.4698,103.288,103.355,21178.0
2022-09-02 11:55:00,108.03,108.1,107.92,108.05,20799.0,103.355,103.422,103.2497,103.3741,20799.0
2022-09-02 12:00:00,108.05,108.07,107.76,107.79,27261.0,103.3741,103.3933,103.0967,103.1254,27261.0
2022-09-02 12:05:00,107.8,107.9,107.74,107.78,19028.0,103.1349,103.2306,103.0775,103.1158,19028.0
2022-09-02 12:10:00,107.8,107.95,107.72,107.87,28753.0,103.1349,103.2784,103.0584,103.2019,28753.0
2022-09-02 12:15:00,107.85,107.85,107.57,107.57,22731.0,103.1828,103.1828,102.9149,102.9149,22731.0
2022-09-02 12:20:00,107.59,107.63,107.08,107.12,45917.0,102.934,102.9723,102.4461,102.4844,45917.0
2022-09-02 12:25:00,107.09,107.15,106.94,106.97,29891.0,102.4557,102.5131,102.3122,102.3409,29891.0
2022-09-02 12:30:00,106.95,107.06,106.79,106.95,23233.0,102.3217,102.427,102.1686,102.3217,23233.0
2022-09-02 12:35:00,106.93,107.0,106.75,106.82,23838.0,102.3026,102.3696,102.1304,102.1973,23838.0
2022-09-02 12:40:00,106.83,106.86,106.46,106.52,49690.0,102.2069,102.2356,101.8529,101.9103,49690.0
2022-09-02 12:45:00,106.51,106.51,106.33,106.42,32048.0,101.9008,101.9008,101.7286,101.8147,32048.0
2022-09-02 12:50:00,106.39,106.45,106.19,106.43,46014.0,101.786,101.8434,101.5946,101.8242,46014.0
2022-09-02 12:55:00,106.43,106.62,106.39,106.58,48950.0,101.8242,102.006,101.786,101.9677,48950.0
2022-09-02 13:00:00,106.58,106.58,106.07,106.3,42801.0,101.9677,101.9677,101.4798,101.6999,42801.0
2022-09-02 13:05:00,106.27,106.35,106.09,106.14,28187.0,101.6712,101.7477,101.4989,101.5468,28187.0
2022-09-02 13:10:00,106.15,106.29,106.11,106.22,30779.0,101.5563,101.6903,101.5181,101.6233,30779.0
2022-09-02 13:15:00,106.29,106.39,106.02,106.3,16934.0,101.6903,101.786,101.432,101.6999,16934.0
2022-09-02 13:20:00,106.27,106.27,105.74,105.79,61082.0,101.6712,101.6712,101.1641,101.2119,61082.0
2022-09-02 13:25:00,105.79,105.86,105.74,105.85,42754.0,101.2119,101.2789,101.1641,101.2693,42754.0
2022-09-02 13:30:00,105.84,105.92,105.73,105.83,28094.0,101.2598,101.3363,101.1545,101.2502,28094.0
2022-09-02 13:35:00,105.83,106.03,105.73,105.85,24264.0,101.2502,101.4415,101.1545,101.2693,24264.0
2022-09-02 13:40:00,105.82,106.0,105.75,105.93,28361.0,101.2406,101.4128,101.1737,101.3459,28361.0
2022-09-02 13:45:00,105.93,106.11,105.64,105.64,23919.0,101.3459,101.5181,101.0684,101.0684,23919.0
2022-09-02 13:50:00,105.6,105.67,105.45,105.62,31743.0,101.0301,101.0971,100.8866,101.0493,31743.0
2022-09-02 13:55:00,105.6,105.65,105.51,105.57,37985.0,101.0301,101.078,100.944,101.0014,37985.0
2022-09-02 14:00:00,105.56,105.78,105.56,105.77,28348.0,100.9919,101.2024,100.9919,101.1928,28348.0
2022-09-02 14:05:00,105.78,105.9,105.55,105.85,28394.0,101.2024,101.3172,100.9823,101.2693,28394.0
2022-09-02 14:10:00,105.87,105.93,105.73,105.73,44608.0,101.2885,101.3459,101.1545,101.1545,44608.0
2022-09-02 14:15:00,105.72,105.93,105.69,105.85,20421.0,101.145,101.3459,101.1163,101.2693,20421.0
2022-09-02 14:20:00,105.91,105.99,105.85,105.95,28275.0,101.3267,101.4033,101.2693,101.365,28275.0
2022-09-02 14:25:00,105.96,106.21,105.93,106.21,37058.0,101.3746,101.6137,101.3459,101.6137,37058.0
2022-09-02 14:30:00,106.22,106.24,106.04,106.13,23984.0,101.6233,101.6424,101.4511,101.5372,23984.0
2022-09-02 14:35:00,106.12,106.43,106.09,106.34,36362.0,101.5276,101.8242,101.4989,101.7381,36362.0
2022-09-02 14:40:00,106.33,106.39,106.17,106.35,21799.0,101.7286,101.786,101.5755,101.7477,21799.0
2022-09-02 14:45:00,106.31,106.31,106.09,106.12,26390.0,101.7094,101.7094,101.4989,101.5276,26390.0
2022-09-02 14:50:00,106.14,106.17,106.06,106.07,20998.0,101.5468,101.5755,101.4702,101.4798,20998.0
2022-09-02 14:55:00,106.02,106.08,105.8,105.84,23634.0,101.432,101.4894,101.2215,101.2598,23634.0
2022-09-02 15:00:00,105.84,106.18,105.81,106.06,26902.0,101.2598,101.585,101.2311,101.4702,26902.0
2022-09-02 15:05:00,106.06,106.25,106.0,106.05,23476.0,101.4702,101.652,101.4128,101.4607,23476.0
2022-09-02 15:10:00,106.05,106.08,105.87,105.98,23261.0,101.4607,101.4894,101.2885,101.3937,23261.0
2022-09-02 15:15:00,105.97,106.09,105.86,106.01,31716.0,101.3841,101.4989,101.2789,101.4224,31716.0
2022-09-02 15:20:00,106.0,106.11,105.55,105.6,32892.0,101.4128,101.5181,100.9823,101.0301,32892.0
2022-09-02 15:25:00,105.57,105.77,105.53,105.74,29532.0,101.0014,101.1928,100.9632,101.1641,29532.0
2022-09-02 15:30:00,105.73,105.73,105.42,105.42,54821.0,101.1545,101.1545,100.8579,100.8579,54821.0
2022-09-02 15:35:00,105.4,105.41,105.06,105.22,77353.0,100.8388,100.8484,100.5135,100.6666,77353.0
2022-09-02 15:40:00,105.23,105.24,105.05,105.11,49834.0,100.6762,100.6857,100.5039,100.5614,49834.0
2022-09-02 15:45:00,105.12,105.41,105.12,105.37,64270.0,100.5709,100.8484,100.5709,100.8101,64270.0
2022-09-02 15:50:00,105.38,105.78,105.34,105.77,118168.0,100.8197,101.2024,100.7814,101.1928,118168.0
2022-09-02 15:55:00,105.77,105.96,105.54,105.74,253913.0,101.1928,101.3746,100.9727,101.1641,253913.0
2022-09-06 09:30:00,105.44,105.95,105.29,105.75,168646.0,100.8771,101.365,100.7336,101.1737,168646.0
2022-09-06 09:35:00,105.75,106.09,105.34,105.35,59123.0,101.1737,101.4989,100.7814,100.791,59123.0
2022-09-06 09:40:00,105.36,105.54,105.22,105.48,38708.0,100.8005,100.9727,100.6666,100.9153,38708.0
2022-09-06 09:45:00,105.47,105.6,105.16,105.28,44512.0,100.9058,101.0301,100.6092,100.724,44512.0
2022-09-06 09:50:00,105.26,105.36,105.05,105.1,46860.0,100.7049,100.8005,100.5039,100.5518,46860.0
2022-09-06 09:55:00,105.05,105.26,104.91,105.17,96114.0,100.5039,100.7049,100.37,100.6188,96114.0
2022-09-06 10:00:00,105.16,105.16,104.23,104.32,65900.0,100.6092,100.6092,99.7194,99.8055,65900.0
2022-09-06 10:05:00,104.31,104.35,103.98,104.08,59600.0,99.796,99.8342,99.4803,99.5759,59600.0
2022-09-06 10:10:00,104.09,104.12,103.68,103.91,101890.0,99.5855,99.6142,99.1932,99.4133,101890.0
2022-09-06 10:15:00,103.92,104.34,103.8,104.32,47942.0,99.4228,99.8247,99.308,99.8055,47942.0
2022-09-06 10:20:00,104.3,104.45,104.17,104.38,40813.0,99.7864,99.9299,99.662,99.8629,40813.0
2022-09-06 10:25:00,104.39,105.0,104.3,104.91,72973.0,99.8725,100.4561,99.7864,100.37,72973.0
2022-09-06 10:30:00,104.9,104.93,104.53,104.55,125831.0,100.3604,100.3891,100.0064,100.0256,125831.0
2022-09-06 10:35:00,104.54,104.85,104.43,104.76,224583.0,100.016,100.3126,99.9108,100.2265,224583.0
2022-09-06 10:40:00,104.76,105.09,104.74,104.95,197997.0,100.2265,100.5422,100.2074,100.4083,197997.0
2022-09-06 10:45:00,104.95,105.16,104.86,104.95,333847.0,100.4083,100.6092,100.3222,100.4083,333847.0
2022-09-06 10:50:00,104.95,105.6,104.95,105.34,134715.0,100.4083,101.0301,100.4083,100.7814,134715.0
2022-09-06 10:55:00,105.36,105.72,105.33,105.42,106253.0,100.8005,101.145,100.7718,100.8579,106253.0
2022-09-06 11:00:00,105.42,105.54,105.32,105.43,100295.0,100.8579,100.9727,100.7623,100.8675,100295.0
2022-09-06 11:05:00,105.43,105.87,105.41,105.74,198920.0,100.8675,101.2885,100.8484,101.1641,198920.0
2022-09-06 11:10:00,105.76,105.8,105.44,105.74,139718.0,101.1832,101.2215,100.8771,101.1641,139718.0
2022-09-06 11:15:00,105.77,105.87,105.69,105.7,37357.0,101.1928,101.2885,101.1163,101.1258,37357.0
2022-09-06 11:20:00,105.7,105.92,105.63,105.87,48280.0,101.1258,101.3363,101.0588,101.2885,48280.0
2022-09-06 11:25:00,105.87,105.99,105.6,105.6,67726.0,101.2885,101.4033,101.0301,101.0301,67726.0
2022-09-06 11:30:00,105.6,106.02,105.6,105.8,115904.0,101.0301,101.432,101.0301,101.2215,115904.0
2022-09-06 11:35:00,105.84,105.94,105.64,105.76,50130.0,101.2598,101.3554,101.0684,101.1832,50130.0
2022-09-06 11:40:00,105.75,106.16,105.72,105.82,109410.0,101.1737,101.5659,101.145,101.2406,109410.0
2022-09-06 11:45:00,105.83,105.98,105.7,105.73,55398.0,101.2502,101.3937,101.1258,101.1545,55398.0
2022-09-06 11:50:00,105.73,105.94,105.7,105.83,133453.0,101.1545,101.3554,101.1258,101.2502,133453.0
2022-09-06 11:55:00,105.83,106.22,105.76,106.11,68194.0,101.2502,101.6233,101.1832,101.5181,68194.0
2022-09-06 12:00:00,106.17,106.39,106.1,106.26,30796.0,101.5755,101.786,101.5085,101.6616,30796.0
2022-09-06 12:05:00,106.27,106.41,105.82,105.88,69062.0,101.6712,101.8051,101.2406,101.298,69062.0
2022-09-06 12:10:00,105.9,105.92,105.7,105.73,20741.0,101.3172,101.3363,101.1258,101.1545,20741.0
2022-09-06 12:15:00,105.71,105.76,105.51,105.58,16864.0,101.1354,101.1832,100.944,101.011,16864.0
2022-09-06 12:20:00,105.6,105.72,105.45,105.49,22680.0,101.0301,101.145,100.8866,100.9249,22680.0
2022-09-06 12:25:00,105.51,105.63,105.38,105.6,18796.0,100.944,101.0588,100.8197,101.0301,18796.0
2022-09-06 12:30:00,105.61,105.68,105.53,105.62,18237.0,101.0397,101.1067,100.9632,101.0493,18237.0
2022-09-06 12:35:00,105.63,105.81,105.63,105.69,16753.0,101.0588,101.2311,101.0588,101.1163,16753.0
2022-09-06 12:40:00,105.72,105.85,105.55,105.81,22937.0,101.145,101.2693,100.9823,101.2311,22937.0
2022-09-06 12:45:00,105.8,105.87,105.72,105.77,28623.0,101.2215,101.2885,101.145,101.1928,28623.0
2022-09-06 12:50:00,105.78,105.81,105.55,105.7,40148.0,101.2024,101.2311,100.9823,101.1258,40148.0
2022-09-06 12:55:00,105.7,105.71,105.46,105.5,131475.0,101.1258,101.1354,100.8962,100.9345,131475.0
2022-09-06 13:00:00,105.5,105.52,105.24,105.3,49386.0,100.9345,100.9536,100.6857,100.7431,49386.0
2022-09-06 13:05:00,105.3,105.3,104.96,104.96,29333.0,100.7431,100.7431,100.4178,100.4178,29333.0
2022-09-06 13:10:00,104.96,105.06,104.89,104.94,31477.0,100.4178,100.5135,100.3509,100.3987,31477.0
2022-09-06 13:15:00,104.92,105.05,104.82,105.03,28933.0,100.3796,100.5039,100.2839,100.4848,28933.0
2022-09-06 13:20:00,105.04,105.1,104.95,105.07,17822.0,100.4944,100.5518,100.4083,100.5231,17822.0
2022-09-06 13:25:00,105.07,105.1,104.94,104.97,17118.0,100.5231,100.5518,100.3987,100.4274,17118.0
2022-09-06 13:30:00,104.98,105.24,104.94,105.16,23915.0,100.437,100.6857,100.3987,100.6092,23915.0
2022-09-06 13:35:00,105.14,105.2,104.99,105.18,51205.0,100.5901,100.6475,100.4465,100.6283,51205.0
2022-09-06 13:40:00,105.17,105.19,104.95,105.13,44794.0,100.6188,100.6379,100.4083,100.5805,44794.0
2022-09-06 13:45:00,105.15,105.19,104.97,104.97,43850.0,100.5996,100.6379,100.4274,100.4274,43850.0
2022-09-06 13:50:00,104.96,105.07,104.92,105.05,11661.0,100.4178,100.5231,100.3796,100.5039,11661.0
2022-09-06 13:55:00,105.07,105.19,105.0,105.15,69271.0,100.5231,100.6379,100.4561,100.5996,69271.0
2022-09-06 14:00:00,105.13,105.35,105.09,105.24,118023.0,100.5805,100.791,100.5422,100.6857,118023.0
2022-09-06 14:05:00,105.23,105.3,105.17,105.26,33057.0,100.6762,100.7431,100.6188,100.7049,33057.0
2022-09-06 14:10:00,105.28,105.46,105.16,105.19,229105.0,100.724,100.8962,100.6092,100.6379,229105.0
2022-09-06 14:15:00,105.17,105.43,105.13,105.38,89617.0,100.6188,100.8675,100.5805,100.8197,89617.0
2022-09-06 14:20:00,105.38,105.42,105.15,105.24,63584.0,100.8197,100.8579,100.5996,100.6857,63584.0
2022-09-06 14:25:00,105.26,105.29,105.14,105.22,20203.0,100.7049,100.7336,100.5901,100.6666,20203.0
2022-09-06 14:30:00,105.22,105.27,104.96,105.03,65785.0,100.6666,100.7144,100.4178,100.4848,65785.0
2022-09-06 14:35:00,105.04,105.12,104.92,104.97,163192.0,100.4944,100.5709,100.3796,100.4274,163192.0
2022-09-06 14:40:00,104.97,104.99,104.83,104.89,71936.0,100.4274,100.4465,100.2935,100.3509,71936.0
2022-09-06 14:45:00,104.88,104.99,104.79,104.95,40721.0,100.3413,100.4465,100.2552,100.4083,40721.0
2022-09-06 14:50:00,104.96,104.96,104.68,104.8,53422.0,100.4178,100.4178,100.15,100.2648,53422.0
2022-09-06 14:55:00,104.8,104.9,104.72,104.76,142688.0,100.2648,100.3604,100.1882,100.2265,142688.0
2022-09-06 15:00:00,104.78,104.86,104.48,104.52,175600.0,100.2456,100.3222,99.9586,99.9969,175600.0
2022-09-06 15:05:00,104.53,104.94,104.51,104.94,44931.0,100.0064,100.3987,99.9873,100.3987,44931.0
2022-09-06 15:10:00,104.93,105.06,104.75,104.97,141728.0,100.3891,100.5135,100.2169,100.4274,141728.0
2022-09-06 15:15:00,104.98,105.2,104.92,105.03,40888.0,100.437,100.6475,100.3796,100.4848,40888.0
2022-09-06 15:20:00,105.02,105.1,104.8,105.06,32337.0,100.4752,100.5518,100.2648,100.5135,32337.0
2022-09-06 15:25:00,105.04,105.15,104.95,104.99,46069.0,100.4944,100.5996,100.4083,100.4465,46069.0
2022-09-06 15:30:00,104.98,104.99,104.68,104.79,58063.0,100.437,100.4465,100.15,100.2552,58063.0
2022-09-06 15:35:00,104.8,105.02,104.8,104.95,31987.0,100.2648,100.4752,100.2648,100.4083,31987.0
2022-09-06 15:40:00,104.93,105.3,104.93,105.22,58440.0,100.3891,100.7431,100.3891,100.6666,58440.0
2022-09-06 15:45:00,105.2,105.2,104.95,105.09,114207.0,100.6475,100.6475,100.4083,100.5422,114207.0
2022-09-06 15:50:00,105.1,105.11,104.94,105.05,98207.0,100.5518,100.5614,100.3987,100.5039,98207.0
2022-09-06 15:55:00,105.05,105.31,104.92,105.19,344654.0,100.5039,100.7527,100.3796,100.6379,344654.0
2022-09-07 09:30:00,105.08,106.1,105.0,106.07,133747.0,100.5326,101.5085,100.4561,101.4798,133747.0
2022-09-07 09:35:00,106.09,106.36,105.92,106.34,51704.0,101.4989,101.7573,101.3363,101.7381,51704.0
2022-09-07 09:40:00,106.31,106.6,106.22,106.39,67209.0,101.7094,101.9869,101.6233,101.786,67209.0
2022-09-07 09:45:00,106.38,106.49,106.19,106.21,72078.0,101.7764,101.8816,101.5946,101.6137,72078.0
2022-09-07 09:50:00,106.22,106.24,105.9,106.13,64162.0,101.6233,101.6424,101.3172,101.5372,64162.0
2022-09-07 09:55:00,106.14,106.28,105.74,105.75,56767.0,101.5468,101.6807,101.1641,101.1737,56767.0
2022-09-07 10:00:00,105.76,106.0,105.5,106.0,49976.0,101.1832,101.4128,100.9345,101.4128,49976.0
2022-09-07 10:05:00,106.0,106.08,105.73,105.84,38731.0,101.4128,101.4894,101.1545,101.2598,38731.0
2022-09-07 10:10:00,105.85,105.96,105.54,105.57,40553.0,101.2693,101.3746,100.9727,101.0014,40553.0
2022-09-07 10:15:00,105.55,105.63,105.42,105.56,43368.0,100.9823,101.0588,100.8579,100.9919,43368.0
2022-09-07 10:20:00,105.56,105.68,105.37,105.53,47871.0,100.9919,101.1067,100.8101,100.9632,47871.0
2022-09-07 10:25:00,105.53,105.88,105.4,105.84,23681.0,100.9632,101.298,100.8388,101.2598,23681.0
2022-09-07 10:30:00,105.84,105.98,105.68,105.69,57031.0,101.2598,101.3937,101.1067,101.1163,57031.0
2022-09-07 10:35:00,105.69,105.88,105.62,105.65,39606.0,101.1163,101.298,101.0493,101.078,39606.0
2022-09-07 10:40:00,105.65,105.67,105.4,105.48,48698.0,101.078,101.0971,100.8388,100.9153,48698.0
2022-09-07 10:45:00,105.51,105.54,105.34,105.41,43921.0,100.944,100.9727,100.7814,100.8484,43921.0
2022-09-07 10:50:00,105.42,105.62,105.37,105.59,38020.0,100.8579,101.0493,100.8101,101.0206,38020.0
2022-09-07 10:55:00,105.61,105.77,105.58,105.62,32178.0,101.0397,101.1928,101.011,101.0493,32178.0
2022-09-07 11:00:00,105.62,105.97,105.56,105.95,26207.0,101.0493,101.3841,100.9919,101.365,26207.0
2022-09-07 11:05:00,105.93,106.19,105.89,106.1,31421.0,101.3459,101.5946,101.3076,101.5085,31421.0
2022-09-07 11:10:00,106.11,106.49,106.11,106.37,28286.0,101.5181,101.8816,101.5181,101.7668,28286.0
2022-09-07 11:15:00,106.37,106.39,106.2,106.26,30035.0,101.7668,101.786,101.6042,101.6616,30035.0
2022-09-07 11:20:00,106.27,106.48,106.27,106.46,34123.0,101.6712,101.8721,101.6712,101.8529,34123.0
2022-09-07 11:25:00,106.46,106.52,106.28,106.3,25785.0,101.8529,101.9103,101.6807,101.6999,25785.0
2022-09-07 11:30:00,106.3,106.43,106.16,106.19,35501.0,101.6999,101.8242,101.5659,101.5946,35501.0
2022-09-07 11:35:00,106.2,106.32,106.14,106.18,78576.0,101.6042,101.719,101.5468,101.585,78576.0
2022-09-07 11:40:00,106.18,106.29,106.04,106.1,21923.0,101.585,101.6903,101.4511,101.5085,21923.0
2022-09-07 11:45:00,106.09,106.44,106.07,106.44,16994.0,101.4989,101.8338,101.4798,101.8338,16994.0
2022-09-07 11:50:00,106.44,106.56,106.44,106.56,26991.0,101.8338,101.9486,101.8338,101.9486,26991.0
2022-09-07 11:55:00,106.58,106.63,106.38,106.48,46519.0,101.9677,102.0156,101.7764,101.8721,46519.0
2022-09-07 12:00:00,106.49,106.66,106.44,106.46,108999.0,101.8816,102.0443,101.8338,101.8529,108999.0
2022-09-07 12:05:00,106.45,106.52,106.3,106.5,52530.0,101.8434,101.9103,101.6999,101.8912,52530.0
2022-09-07 12:10:00,106.49,106.51,106.38,106.41,22689.0,101.8816,101.9008,101.7764,101.8051,22689.0
2022-09-07 12:15:00,106.42,106.43,106.32,106.36,32342.0,101.8147,101.8242,101.719,101.7573,32342.0
2022-09-07 12:20:00,106.35,106.39,106.18,106.3,32707.0,101.7477,101.786,101.585,101.6999,32707.0
2022-09-07 12:25:00,106.29,106.55,106.28,106.5,24414.0,101.6903,101.939,101.6807,101.8912,24414.0
2022-09-07 12:30:00,106.48,106.55,106.36,106.54,45254.0,101.8721,101.939,101.7573,101.9295,45254.0
2022-09-07 12:35:00,106.54,106.71,106.46,106.71,47706.0,101.9295,102.0921,101.8529,102.0921,47706.0
2022-09-07 12:40:00,106.7,107.0,106.67,106.9,40676.0,102.0825,102.3696,102.0538,102.2739,40676.0
2022-09-07 12:45:00,106.91,107.0,106.85,106.89,25195.0,102.2835,102.3696,102.2261,102.2643,25195.0
2022-09-07 12:50:00,106.93,106.95,106.74,106.75,23250.0,102.3026,102.3217,102.1208,102.1304,23250.0
2022-09-07 12:55:00,106.73,106.78,106.61,106.74,30594.0,102.1112,102.1591,101.9964,102.1208,30594.0
2022-09-07 13:00:00,106.75,107.09,106.75,107.04,19011.0,102.1304,102.4557,102.1304,102.4078,19011.0
2022-09-07 13:05:00,107.04,107.1,106.99,107.04,20919.0,102.4078,102.4652,102.36,102.4078,20919.0
2022-09-07 13:10:00,107.02,107.06,106.93,106.97,20759.0,102.3887,102.427,102.3026,102.3409,20759.0
2022-09-07 13:15:00,106.99,107.0,106.85,106.88,25589.0,102.36,102.3696,102.2261,102.2548,25589.0
2022-09-07 13:20:00,106.87,107.07,106.87,107.03,25849.0,102.2452,102.4365,102.2452,102.3983,25849.0
2022-09-07 13:25:00,107.02,107.06,106.95,106.95,12107.0,102.3887,102.427,102.3217,102.3217,12107.0
2022-09-07 13:30:00,107.04,107.22,106.97,107.21,24081.0,102.4078,102.58,102.3409,102.5705,24081.0
2022-09-07 13:35:00,107.2,107.37,107.1,107.32,29598.0,102.5609,102.7235,102.4652,102.6757,29598.0
2022-09-07 13:40:00,107.32,107.56,107.28,107.56,19035.0,102.6757,102.9053,102.6374,102.9053,19035.0
2022-09-07 13:45:00,107.54,107.6,107.38,107.51,32559.0,102.8862,102.9436,102.7331,102.8575,32559.0
2022-09-07 13:50:00,107.49,107.6,107.47,107.56,35815.0,102.8384,102.9436,102.8192,102.9053,35815.0
2022-09-07 13:55:00,107.58,107.6,107.52,107.55,15613.0,102.9245,102.9436,102.8671,102.8958,15613.0
2022-09-07 14:00:00,107.57,107.82,107.52,107.81,26294.0,102.9149,103.1541,102.8671,103.1445,26294.0
2022-09-07 14:05:00,107.81,107.83,107.61,107.63,30760.0,103.1445,103.1636,102.9532,102.9723,30760.0
2022-09-07 14:10:00,107.65,107.73,107.57,107.71,18386.0,102.9914,103.068,102.9149,103.0488,18386.0
2022-09-07 14:15:00,107.7,107.76,107.44,107.45,23101.0,103.0393,103.0967,102.7905,102.8001,23101.0
2022-09-07 14:20:00,107.44,107.58,107.44,107.57,27542.0,102.7905,102.9245,102.7905,102.9149,27542.0
2022-09-07 14:25:00,107.59,107.85,107.59,107.84,15794.0,102.934,103.1828,102.934,103.1732,15794.0
2022-09-07 14:30:00,107.85,107.99,107.79,107.95,28024.0,103.1828,103.3167,103.1254,103.2784,28024.0
2022-09-07 14:35:00,107.95,108.08,107.89,108.02,22847.0,103.2784,103.4028,103.221,103.3454,22847.0
2022-09-07 14:40:00,108.03,108.13,108.0,108.08,15386.0,103.355,103.4507,103.3263,103.4028,15386.0
2022-09-07 14:45:00,108.07,108.22,108.05,108.22,22084.0,103.3933,103.5368,103.3741,103.5368,22084.0
2022-09-07 14:50:00,108.2,108.27,108.07,108.27,31930.0,103.5176,103.5846,103.3933,103.5846,31930.0
2022-09-07 14:55:00,108.27,108.34,108.22,108.28,44793.0,103.5846,103.6516,103.5368,103.5942,44793.0
2022-09-07 15:00:00,108.3,108.43,108.23,108.39,48769.0,103.6133,103.7377,103.5463,103.6994,48769.0
2022-09-07 15:05:00,108.4,108.45,108.28,108.42,31327.0,103.709,103.7568,103.5942,103.7281,31327.0
2022-09-07 15:10:00,108.42,108.43,108.32,108.39,36795.0,103.7281,103.7377,103.6324,103.6994,36795.0
2022-09-07 15:15:00,108.4,108.47,108.29,108.32,30247.0,103.709,103.7759,103.6037,103.6324,30247.0
2022-09-07 15:20:00,108.3,108.41,108.25,108.37,27837.0,103.6133,103.7185,103.5655,103.6803,27837.0
2022-09-07 15:25:00,108.36,108.48,108.35,108.46,26361.0,103.6707,103.7855,103.6611,103.7664,26361.0
2022-09-07 15:30:00,108.45,108.45,108.33,108.4,46190.0,103.7568,103.7568,103.642,103.709,46190.0
2022-09-07 15:35:00,108.41,108.42,108.18,108.27,47216.0,103.7185,103.7281,103.4985,103.5846,47216.0
2022-09-07 15:40:00,108.27,108.33,108.16,108.31,66042.0,103.5846,103.642,103.4794,103.6229,66042.0
2022-09-07 15:45:00,108.3,108.49,108.22,108.42,111255.0,103.6133,103.7951,103.5368,103.7281,111255.0
2022-09-07 15:50:00,108.42,108.44,108.18,108.36,144822.0,103.7281,103.7472,103.4985,103.6707,144822.0
2022-09-07 15:55:00,108.36,108.56,108.26,108.48,433709.0,103.6707,103.8621,103.575,103.7855,433709.0
2022-09-08 09:30:00,107.0,107.12,106.48,106.59,133453.0,102.3696,102.4844,101.8721,101.9773,133453.0
2022-09-08 09:35:00,106.51,106.53,106.08,106.47,50888.0,101.9008,101.9199,101.4894,101.8625,50888.0
2022-09-08 09:40:00,106.43,107.4,106.27,107.4,61922.0,101.8242,102.7523,101.6712,102.7523,61922.0
2022-09-08 09:45:00,107.34,107.45,106.97,107.28,29016.0,102.6948,102.8001,102.3409,102.6374,29016.0
2022-09-08 09:50:00,107.25,107.59,107.07,107.54,37017.0,102.6087,102.934,102.4365,102.8862,37017.0
2022-09-08 09:55:00,107.51,107.66,107.36,107.44,43417.0,102.8575,103.001,102.714,102.7905,43417.0
2022-09-08 10:00:00,107.48,107.56,106.74,106.79,31939.0,102.8288,102.9053,102.1208,102.1686,31939.0
2022-09-08 10:05:00,106.81,107.32,106.77,107.21,27164.0,102.1878,102.6757,102.1495,102.5705,27164.0
2022-09-08 10:10:00,107.21,107.28,106.89,107.04,42368.0,102.5705,102.6374,102.2643,102.4078,42368.0
2022-09-08 10:15:00,107.0,107.78,106.97,107.75,23241.0,102.3696,103.1158,102.3409,103.0871,23241.0
2022-09-08 10:20:00,107.72,107.89,107.52,107.57,29466.0,103.0584,103.221,102.8671,102.9149,29466.0
2022-09-08 10:25:00,107.55,107.75,107.48,107.7,31018.0,102.8958,103.0871,102.8288,103.0393,31018.0
2022-09-08 10:30:00,107.68,107.88,107.55,107.8,30321.0,103.0201,103.2115,102.8958,103.1349,30321.0
2022-09-08 10:35:00,107.78,108.09,107.68,108.01,27085.0,103.1158,103.4124,103.0201,103.3359,27085.0
2022-09-08 10:40:00,108.03,108.07,107.91,108.05,34840.0,103.355,103.3933,103.2402,103.3741,34840.0
2022-09-08 10:45:00,108.05,108.24,107.97,108.2,20149.0,103.3741,103.5559,103.2976,103.5176,20149.0
2022-09-08 10:50:00,108.19,108.29,108.06,108.26,14333.0,103.5081,103.6037,103.3837,103.575,14333.0
2022-09-08 10:55:00,108.25,108.45,108.23,108.36,24789.0,103.5655,103.7568,103.5463,103.6707,24789.0
2022-09-08 11:00:00,108.38,108.58,108.37,108.48,30578.0,103.6898,103.8812,103.6803,103.7855,30578.0
2022-09-08 11:05:00,108.46,108.65,108.41,108.49,24836.0,103.7664,103.9482,103.7185,103.7951,24836.0
2022-09-08 11:10:00,108.53,108.53,108.38,108.46,18312.0,103.8333,103.8333,103.6898,103.7664,18312.0
2022-09-08 11:15:00,108.48,108.59,108.36,108.53,14384.0,103.7855,103.8908,103.6707,103.8333,14384.0
2022-09-08 11:20:00,108.54,108.68,108.54,108.67,9642.0,103.8429,103.9769,103.8429,103.9673,9642.0
2022-09-08 11:25:00,108.67,108.69,108.46,108.53,25601.0,103.9673,103.9864,103.7664,103.8333,25601.0
2022-09-08 11:30:00,108.49,108.6,108.4,108.46,20857.0,103.7951,103.9003,103.709,103.7664,20857.0
2022-09-08 11:35:00,108.45,108.51,108.23,108.24,32037.0,103.7568,103.8142,103.5463,103.5559,32037.0
2022-09-08 11:40:00,108.24,108.29,108.11,108.2,26689.0,103.5559,103.6037,103.4315,103.5176,26689.0
2022-09-08 11:45:00,108.17,108.29,108.16,108.27,24317.0,103.4889,103.6037,103.4794,103.5846,24317.0
2022-09-08 11:50:00,108.26,108.3,108.15,108.29,18295.0,103.575,103.6133,103.4698,103.6037,18295.0
2022-09-08 11:55:00,108.31,108.35,108.19,108.19,21542.0,103.6229,103.6611,103.5081,103.5081,21542.0
2022-09-08 12:00:00,108.2,108.26,107.58,107.61,34290.0,103.5176,103.575,102.9245,102.9532,34290.0
2022-09-08 12:05:00,107.57,107.57,107.04,107.29,30703.0,102.9149,102.9149,102.4078,102.647,30703.0
2022-09-08 12:10:00,107.29,107.33,107.02,107.23,31465.0,102.647,102.6853,102.3887,102.5896,31465.0
2022-09-08 12:15:00,107.26,107.35,107.09,107.2,18333.0,102.6183,102.7044,102.4557,102.5609,18333.0
2022-09-08 12:20:00,107.21,107.29,106.94,107.14,21174.0,102.5705,102.647,102.3122,102.5035,21174.0
2022-09-08 12:25:00,107.16,107.26,107.05,107.23,14342.0,102.5226,102.6183,102.4174,102.5896,14342.0
2022-09-08 12:30:00,107.19,107.4,107.18,107.32,18114.0,102.5513,102.7523,102.5418,102.6757,18114.0
2022-09-08 12:35:00,107.34,107.48,107.34,107.38,13649.0,102.6948,102.8288,102.6948,102.7331,13649.0
2022-09-08 12:40:00,107.38,107.79,107.34,107.77,20500.0,102.7331,103.1254,102.6948,103.1062,20500.0
2022-09-08 12:45:00,107.77,107.78,107.65,107.73,22183.0,103.1062,103.1158,102.9914,103.068,22183.0
2022-09-08 12:50:00,107.73,107.89,107.69,107.77,15605.0,103.068,103.221,103.0297,103.1062,15605.0
2022-09-08 12:55:00,107.77,107.86,107.74,107.81,13104.0,103.1062,103.1923,103.0775,103.1445,13104.0
2022-09-08 13:00:00,107.84,107.92,107.63,107.71,10907.0,103.1732,103.2497,102.9723,103.0488,10907.0
2022-09-08 13:05:00,107.76,107.82,107.63,107.81,11642.0,103.0967,103.1541,102.9723,103.1445,11642.0
2022-09-08 13:10:00,107.83,108.29,107.83,108.23,34386.0,103.1636,103.6037,103.1636,103.5463,34386.0
2022-09-08 13:15:00,108.24,108.28,108.1,108.17,17126.0,103.5559,103.5942,103.422,103.4889,17126.0
2022-09-08 13:20:00,108.17,108.23,108.13,108.22,12398.0,103.4889,103.5463,103.4507,103.5368,12398.0
2022-09-08 13:25:00,108.2,108.32,108.05,108.11,21047.0,103.5176,103.6324,103.3741,103.4315,21047.0
2022-09-08 13:30:00,108.12,108.17,107.95,108.05,19936.0,103.4411,103.4889,103.2784,103.3741,19936.0
2022-09-08 13:35:00,108.05,108.16,108.01,108.02,103823.0,103.3741,103.4794,103.3359,103.3454,103823.0
2022-09-08 13:40:00,108.03,108.19,108.02,108.09,20052.0,103.355,103.5081,103.3454,103.4124,20052.0
2022-09-08 13:45:00,108.06,108.11,107.93,108.01,29058.0,103.3837,103.4315,103.2593,103.3359,29058.0
2022-09-08 13:50:00,108.01,108.02,107.82,107.85,45897.0,103.3359,103.3454,103.1541,103.1828,45897.0
2022-09-08 13:55:00,107.85,107.87,107.52,107.76,54956.0,103.1828,103.2019,102.8671,103.0967,54956.0
2022-09-08 14:00:00,107.78,107.8,107.62,107.76,105553.0,103.1158,103.1349,102.9627,103.0967,105553.0
2022-09-08 14:05:00,107.76,108.02,107.75,107.95,200256.0,103.0967,103.3454,103.0871,103.2784,200256.0
2022-09-08 14:10:00,107.97,107.98,107.85,107.85,40278.0,103.2976,103.3072,103.1828,103.1828,40278.0
2022-09-08 14:15:00,107.85,107.97,107.7,107.88,20235.0,103.1828,103.2976,103.0393,103.2115,20235.0
2022-09-08 14:20:00,107.88,107.98,107.83,107.95,60962.0,103.2115,103.3072,103.1636,103.2784,60962.0
2022-09-08 14:25:00,107.95,108.11,107.86,108.04,76736.0,103.2784,103.4315,103.1923,103.3646,76736.0
2022-09-08 14:30:00,108.06,108.38,108.03,108.33,50539.0,103.3837,103.6898,103.355,103.642,50539.0
2022-09-08 14:35:00,108.34,108.42,108.24,108.38,28306.0,103.6516,103.7281,103.5559,103.6898,28306.0
2022-09-08 14:40:00,108.39,108.4,107.97,108.2,25559.0,103.6994,103.709,103.2976,103.5176,25559.0
2022-09-08 14:45:00,108.2,108.23,108.01,108.06,14314.0,103.5176,103.5463,103.3359,103.3837,14314.0
2022-09-08 14:50:00,108.04,108.28,107.98,108.24,14810.0,103.3646,103.5942,103.3072,103.5559,14810.0
2022-09-08 14:55:00,108.25,108.25,108.11,108.24,33180.0,103.5655,103.5655,103.4315,103.5559,33180.0
2022-09-08 15:00:00,108.22,108.35,108.05,108.19,29998.0,103.5368,103.6611,103.3741,103.5081,29998.0
2022-09-08 15:05:00,108.17,108.32,108.14,108.2,26594.0,103.4889,103.6324,103.4602,103.5176,26594.0
2022-09-08 15:10:00,108.2,108.44,108.13,108.44,25419.0,103.5176,103.7472,103.4507,103.7472,25419.0
2022-09-08 15:15:00,108.43,108.54,108.36,108.49,26388.0,103.7377,103.8429,103.6707,103.7951,26388.0
2022-09-08 15:20:00,108.5,108.69,108.5,108.66,31902.0,103.8046,103.9864,103.8046,103.9577,31902.0
2022-09-08 15:25:00,108.69,108.69,108.49,108.57,26497.0,103.9864,103.9864,103.7951,103.8716,26497.0
2022-09-08 15:30:00,108.56,108.71,108.46,108.5,32163.0,103.8621,104.0056,103.7664,103.8046,32163.0
2022-09-08 15:35:00,108.5,108.52,108.34,108.46,23746.0,103.8046,103.8238,103.6516,103.7664,23746.0
2022-09-08 15:40:00,108.43,108.45,108.15,108.21,29907.0,103.7377,103.7568,103.4698,103.5272,29907.0
2022-09-08 15:45:00,108.21,108.41,108.16,108.3,33510.0,103.5272,103.7185,103.4794,103.6133,33510.0
2022-09-08 15:50:00,108.3,108.71,108.3,108.68,71582.0,103.6133,104.0056,103.6133,103.9769,71582.0
2022-09-08 15:55:00,108.67,108.79,108.65,108.74,195457.0,103.9673,104.0821,103.9482,104.0343,195457.0
2022-09-09 09:30:00,109.38,109.87,109.3,109.75,129134.0,104.6466,105.1154,104.57,105.0006,129134.0
2022-09-09 09:35:00,109.82,110.18,109.55,109.87,57527.0,105.0675,105.4119,104.8092,105.1154,57527.0
2022-09-09 09:40:00,109.92,110.1,109.7,109.72,29349.0,105.1632,105.3354,104.9527,104.9719,29349.0
2022-09-09 09:45:00,109.7,110.06,109.48,109.82,36316.0,104.9527,105.2971,104.7422,105.0675,36316.0
2022-09-09 09:50:00,109.86,110.11,109.65,109.67,41379.0,105.1058,105.345,104.9049,104.924,41379.0
2022-09-09 09:55:00,109.75,110.03,109.53,110.03,27693.0,105.0006,105.2684,104.7901,105.2684,27693.0
2022-09-09 10:00:00,110.01,110.33,109.92,110.32,61772.0,105.2493,105.5555,105.1632,105.5459,61772.0
2022-09-09 10:05:00,110.34,110.59,110.28,110.58,60086.0,105.565,105.8042,105.5076,105.7946,60086.0
2022-09-09 10:10:00,110.58,110.59,110.12,110.32,77645.0,105.7946,105.8042,105.3545,105.5459,77645.0
2022-09-09 10:15:00,110.33,110.52,110.14,110.38,34923.0,105.5555,105.7372,105.3737,105.6033,34923.0
2022-09-09 10:20:00,110.44,110.5,110.17,110.25,24712.0,105.6607,105.7181,105.4024,105.4789,24712.0
2022-09-09 10:25:00,110.26,110.46,110.12,110.36,32442.0,105.4885,105.6798,105.3545,105.5842,32442.0
2022-09-09 10:30:00,110.36,110.39,110.19,110.28,30579.0,105.5842,105.6129,105.4215,105.5076,30579.0
2022-09-09 10:35:00,110.27,110.65,110.22,110.62,30901.0,105.4981,105.8616,105.4502,105.8329,30901.0
2022-09-09 10:40:00,110.61,110.76,110.59,110.67,44827.0,105.8233,105.9668,105.8042,105.8807,44827.0
2022-09-09 10:45:00,110.7,110.72,110.55,110.7,51674.0,105.9094,105.9286,105.7659,105.9094,51674.0
2022-09-09 10:50:00,110.69,110.72,110.6,110.65,33213.0,105.8999,105.9286,105.8138,105.8616,33213.0
2022-09-09 10:55:00,110.67,110.67,110.51,110.65,67110.0,105.8807,105.8807,105.7277,105.8616,67110.0
2022-09-09 11:00:00,110.64,110.68,110.35,110.45,22639.0,105.852,105.8903,105.5746,105.6703,22639.0
2022-09-09 11:05:00,110.45,110.49,110.2,110.26,36390.0,105.6703,105.7085,105.4311,105.4885,36390.0
2022-09-09 11:10:00,110.26,110.35,110.15,110.34,24723.0,105.4885,105.5746,105.3832,105.565,24723.0
2022-09-09 11:15:00,110.34,110.43,110.18,110.21,28379.0,105.565,105.6511,105.4119,105.4406,28379.0
2022-09-09 11:20:00,110.2,110.33,110.11,110.31,24489.0,105.4311,105.5555,105.345,105.5363,24489.0
2022-09-09 11:25:00,110.32,110.5,110.31,110.49,48777.0,105.5459,105.7181,105.5363,105.7085,48777.0
2022-09-09 11:30:00,110.49,110.49,110.3,110.4,61250.0,105.7085,105.7085,105.5268,105.6224,61250.0
2022-09-09 11:35:00,110.41,110.61,110.38,110.6,18604.0,105.632,105.8233,105.6033,105.8138,18604.0
2022-09-09 11:40:00,110.63,110.66,110.44,110.53,16658.0,105.8425,105.8712,105.6607,105.7468,16658.0
2022-09-09 11:45:00,110.5,110.66,110.4,110.57,33606.0,105.7181,105.8712,105.6224,105.7851,33606.0
2022-09-09 11:50:00,110.59,110.71,110.53,110.71,34312.0,105.8042,105.919,105.7468,105.919,34312.0
2022-09-09 11:55:00,110.71,110.85,110.65,110.82,32996.0,105.919,106.053,105.8616,106.0242,32996.0
2022-09-09 12:00:00,110.84,110.84,110.37,110.37,44119.0,106.0434,106.0434,105.5937,105.5937,44119.0
2022-09-09 12:05:00,110.39,110.68,110.39,110.65,36463.0,105.6129,105.8903,105.6129,105.8616,36463.0
2022-09-09 12:10:00,110.65,110.74,110.58,110.68,16674.0,105.8616,105.9477,105.7946,105.8903,16674.0
2022-09-09 12:15:00,110.67,110.67,110.39,110.51,18584.0,105.8807,105.8807,105.6129,105.7277,18584.0
2022-09-09 12:20:00,110.51,110.51,110.21,110.28,15769.0,105.7277,105.7277,105.4406,105.5076,15769.0
2022-09-09 12:25:00,110.26,110.45,110.24,110.42,12074.0,105.4885,105.6703,105.4693,105.6416,12074.0
2022-09-09 12:30:00,110.43,110.6,110.33,110.53,17370.0,105.6511,105.8138,105.5555,105.7468,17370.0
2022-09-09 12:35:00,110.52,110.61,110.5,110.56,11420.0,105.7372,105.8233,105.7181,105.7755,11420.0
2022-09-09 12:40:00,110.55,110.61,110.49,110.49,12857.0,105.7659,105.8233,105.7085,105.7085,12857.0
2022-09-09 12:45:00,110.49,110.67,110.43,110.67,11500.0,105.7085,105.8807,105.6511,105.8807,11500.0
2022-09-09 12:50:00,110.64,110.78,110.62,110.75,24299.0,105.852,105.986,105.8329,105.9573,24299.0
2022-09-09 12:55:00,110.78,110.82,110.65,110.81,24952.0,105.986,106.0242,105.8616,106.0147,24952.0
2022-09-09 13:00:00,110.81,110.81,110.68,110.79,30674.0,106.0147,106.0147,105.8903,105.9955,30674.0
2022-09-09 13:05:00,110.8,111.06,110.79,111.04,32496.0,106.0051,106.2539,105.9955,106.2347,32496.0
2022-09-09 13:10:00,111.03,111.15,111.01,111.09,32175.0,106.2252,106.34,106.206,106.2826,32175.0
2022-09-09 13:15:00,111.09,111.15,111.06,111.09,35190.0,106.2826,106.34,106.2539,106.2826,35190.0
2022-09-09 13:20:00,111.09,111.21,111.04,111.13,23898.0,106.2826,106.3974,106.2347,106.3208,23898.0
2022-09-09 13:25:00,111.14,111.15,111.05,111.11,22973.0,106.3304,106.34,106.2443,106.3017,22973.0
2022-09-09 13:30:00,111.12,111.28,111.12,111.28,25575.0,106.3113,106.4643,106.3113,106.4643,25575.0
2022-09-09 13:35:00,111.27,111.38,111.23,111.36,34845.0,106.4548,106.56,106.4165,106.5409,34845.0
2022-09-09 13:40:00,111.36,111.4,111.19,111.26,37151.0,106.5409,106.5791,106.3782,106.4452,37151.0
2022-09-09 13:45:00,111.25,111.31,111.17,111.31,30291.0,106.4356,106.493,106.3591,106.493,30291.0
2022-09-09 13:50:00,111.34,111.49,111.31,111.48,37091.0,106.5217,106.6653,106.493,106.6557,37091.0
2022-09-09 13:55:00,111.48,111.51,111.32,111.36,39664.0,106.6557,106.6844,106.5026,106.5409,39664.0
2022-09-09 14:00:00,111.36,111.37,111.1,111.11,25759.0,106.5409,106.5504,106.2921,106.3017,25759.0
2022-09-09 14:05:00,111.11,111.22,111.03,111.14,21778.0,106.3017,106.4069,106.2252,106.3304,21778.0
2022-09-09 14:10:00,111.15,111.32,111.03,111.31,18922.0,106.34,106.5026,106.2252,106.493,18922.0
2022-09-09 14:15:00,111.3,111.38,111.28,111.37,27491.0,106.4835,106.56,106.4643,106.5504,27491.0
2022-09-09 14:20:00,111.35,111.43,111.3,111.38,27136.0,106.5313,106.6079,106.4835,106.56,27136.0
2022-09-09 14:25:00,111.38,111.46,111.35,111.37,37417.0,106.56,106.6366,106.5313,106.5504,37417.0
2022-09-09 14:30:00,111.38,111.41,111.18,111.3,39328.0,106.56,106.5887,106.3687,106.4835,39328.0
2022-09-09 14:35:00,111.29,111.47,111.22,111.45,39067.0,106.4739,106.6461,106.4069,106.627,39067.0
2022-09-09 14:40:00,111.46,111.46,111.3,111.31,17462.0,106.6366,106.6366,106.4835,106.493,17462.0
2022-09-09 14:45:00,111.33,111.33,111.22,111.24,32814.0,106.5122,106.5122,106.4069,106.4261,32814.0
2022-09-09 14:50:00,111.25,111.35,111.23,111.32,25938.0,106.4356,106.5313,106.4165,106.5026,25938.0
2022-09-09 14:55:00,111.33,111.52,111.33,111.52,47028.0,106.5122,106.694,106.5122,106.694,47028.0
2022-09-09 15:00:00,111.52,111.62,111.5,111.6,19229.0,106.694,106.7896,106.6748,106.7705,19229.0
2022-09-09 15:05:00,111.61,111.61,111.48,111.55,43920.0,106.7801,106.7801,106.6557,106.7227,43920.0
2022-09-09 15:10:00,111.54,111.64,111.51,111.62,35133.0,106.7131,106.8088,106.6844,106.7896,35133.0
2022-09-09 15:15:00,111.62,111.69,111.59,111.67,31201.0,106.7896,106.8566,106.7609,106.8375,31201.0
2022-09-09 15:20:00,111.66,111.66,111.49,111.54,28099.0,106.8279,106.8279,106.6653,106.7131,28099.0
2022-09-09 15:25:00,111.55,111.58,111.47,111.48,27846.0,106.7227,106.7514,106.6461,106.6557,27846.0
2022-09-09 15:30:00,111.48,111.59,111.43,111.5,47944.0,106.6557,106.7609,106.6079,106.6748,47944.0
2022-09-09 15:35:00,111.49,111.56,111.38,111.45,55000.0,106.6653,106.7322,106.56,106.627,55000.0
2022-09-09 15:40:00,111.45,111.58,111.42,111.55,61585.0,106.627,106.7514,106.5983,106.7227,61585.0
2022-09-09 15:45:00,111.54,111.56,111.34,111.41,71550.0,106.7131,106.7322,106.5217,106.5887,71550.0
2022-09-09 15:50:00,111.39,111.4,111.19,111.24,121652.0,106.5696,106.5791,106.3782,106.4261,121652.0
2022-09-09 15:55:00,111.24,111.24,110.93,110.98,394695.0,106.4261,106.4261,106.1295,106.1773,394695.0
2022-09-12 09:30:00,111.38,112.39,111.38,112.16,141788.0,106.56,107.5263,106.56,107.3063,141788.0
2022-09-12 09:35:00,112.16,112.18,111.85,112.04,57785.0,107.3063,107.3254,107.0097,107.1915,57785.0
2022-09-12 09:40:00,112.07,112.43,112.07,112.17,47934.0,107.2202,107.5646,107.2202,107.3158,47934.0
2022-09-12 09:45:00,112.19,112.43,112.16,112.4,30839.0,107.335,107.5646,107.3063,107.5359,30839.0
2022-09-12 09:50:00,112.41,112.91,112.38,112.89,99981.0,107.5454,108.0238,107.5167,108.0047,99981.0
2022-09-12 09:55:00,112.89,113.08,112.89,113.06,86454.0,108.0047,108.1864,108.0047,108.1673,86454.0
2022-09-12 10:00:00,113.05,113.11,112.86,113.05,49531.0,108.1577,108.2151,107.976,108.1577,49531.0
2022-09-12 10:05:00,113.09,113.34,113.05,113.15,72018.0,108.196,108.4352,108.1577,108.2534,72018.0
2022-09-12 10:10:00,113.14,113.2,112.81,112.87,62721.0,108.2439,108.3013,107.9281,107.9855,62721.0
2022-09-12 10:15:00,112.9,113.32,112.9,113.29,67133.0,108.0142,108.4161,108.0142,108.3874,67133.0
2022-09-12 10:20:00,113.29,113.36,113.13,113.21,35389.0,108.3874,108.4543,108.2343,108.3108,35389.0
2022-09-12 10:25:00,113.22,113.34,113.15,113.28,45665.0,108.3204,108.4352,108.2534,108.3778,45665.0
2022-09-12 10:30:00,113.27,113.36,113.05,113.11,91927.0,108.3682,108.4543,108.1577,108.2151,91927.0
2022-09-12 10:35:00,113.11,113.18,112.92,112.98,54331.0,108.2151,108.2821,108.0334,108.0908,54331.0
2022-09-12 10:40:00,112.98,113.0,112.71,112.83,36223.0,108.0908,108.1099,107.8325,107.9473,36223.0
2022-09-12 10:45:00,112.84,113.12,112.84,113.04,47148.0,107.9568,108.2247,107.9568,108.1482,47148.0
2022-09-12 10:50:00,113.03,113.16,112.82,112.85,45846.0,108.1386,108.263,107.9377,107.9664,45846.0
2022-09-12 10:55:00,112.84,112.89,112.67,112.72,30924.0,107.9568,108.0047,107.7942,107.842,30924.0
2022-09-12 11:00:00,112.74,112.74,112.39,112.41,31493.0,107.8612,107.8612,107.5263,107.5454,31493.0
2022-09-12 11:05:00,112.42,112.5,112.22,112.33,40660.0,107.555,107.6315,107.3637,107.4689,40660.0
2022-09-12 11:10:00,112.35,112.4,112.25,112.39,37171.0,107.488,107.5359,107.3924,107.5263,37171.0
2022-09-12 11:15:00,112.39,112.44,112.31,112.44,26155.0,107.5263,107.5741,107.4498,107.5741,26155.0
2022-09-12 11:20:00,112.44,112.91,112.44,112.86,75557.0,107.5741,108.0238,107.5741,107.976,75557.0
2022-09-12 11:25:00,112.86,112.93,112.79,112.9,26813.0,107.976,108.0429,107.909,108.0142,26813.0
2022-09-12 11:30:00,112.93,112.96,112.74,112.85,37159.0,108.0429,108.0716,107.8612,107.9664,37159.0
2022-09-12 11:35:00,112.85,112.86,112.51,112.63,24904.0,107.9664,107.976,107.6411,107.7559,24904.0
2022-09-12 11:40:00,112.65,112.74,112.57,112.62,25763.0,107.7751,107.8612,107.6985,107.7464,25763.0
2022-09-12 11:45:00,112.62,112.72,112.51,112.54,58015.0,107.7464,107.842,107.6411,107.6698,58015.0
2022-09-12 11:50:00,112.55,112.6,112.34,112.38,22891.0,107.6794,107.7272,107.4785,107.5167,22891.0
2022-09-12 11:55:00,112.37,112.37,112.05,112.23,26615.0,107.5072,107.5072,107.201,107.3732,26615.0
2022-09-12 12:00:00,112.23,112.35,112.2,112.25,15096.0,107.3732,107.488,107.3445,107.3924,15096.0
2022-09-12 12:05:00,112.26,112.37,112.1,112.1,18562.0,107.4019,107.5072,107.2489,107.2489,18562.0
2022-09-12 12:10:00,112.07,112.26,111.98,112.21,16574.0,107.2202,107.4019,107.134,107.3541,16574.0
2022-09-12 12:15:00,112.24,112.3,112.09,112.11,22625.0,107.3828,107.4402,107.2393,107.2584,22625.0
2022-09-12 12:20:00,112.09,112.31,112.02,112.27,23055.0,107.2393,107.4498,107.1723,107.4115,23055.0
2022-09-12 12:25:00,112.25,112.32,112.19,112.27,12424.0,107.3924,107.4593,107.335,107.4115,12424.0
2022-09-12 12:30:00,112.28,112.46,112.23,112.34,32215.0,107.4211,107.5933,107.3732,107.4785,32215.0
2022-09-12 12:35:00,112.32,112.51,112.18,112.51,29801.0,107.4593,107.6411,107.3254,107.6411,29801.0
2022-09-12 12:40:00,112.51,112.53,112.33,112.4,40347.0,107.6411,107.6602,107.4689,107.5359,40347.0
2022-09-12 12:45:00,112.42,112.42,112.17,112.3,24505.0,107.555,107.555,107.3158,107.4402,24505.0
2022-09-12 12:50:00,112.31,112.44,112.29,112.39,45814.0,107.4498,107.5741,107.4306,107.5263,45814.0
2022-09-12 12:55:00,112.39,112.53,112.37,112.47,35229.0,107.5263,107.6602,107.5072,107.6028,35229.0
2022-09-12 13:00:00,112.46,112.46,112.23,112.37,27553.0,107.5933,107.5933,107.3732,107.5072,27553.0
2022-09-12 13:05:00,112.37,112.69,112.36,112.63,19990.0,107.5072,107.8133,107.4976,107.7559,19990.0
2022-09-12 13:10:00,112.64,112.66,112.45,112.5,28552.0,107.7655,107.7846,107.5837,107.6315,28552.0
2022-09-12 13:15:00,112.51,112.63,112.48,112.61,13549.0,107.6411,107.7559,107.6124,107.7368,13549.0
2022-09-12 13:20:00,112.61,112.66,112.53,112.58,19020.0,107.7368,107.7846,107.6602,107.7081,19020.0
2022-09-12 13:25:00,112.59,112.67,112.49,112.64,17557.0,107.7177,107.7942,107.622,107.7655,17557.0
2022-09-12 13:30:00,112.65,112.69,112.55,112.69,18063.0,107.7751,107.8133,107.6794,107.8133,18063.0
2022-09-12 13:35:00,112.68,112.69,112.54,112.55,22299.0,107.8038,107.8133,107.6698,107.6794,22299.0
2022-09-12 13:40:00,112.55,112.56,112.42,112.42,19443.0,107.6794,107.689,107.555,107.555,19443.0
2022-09-12 13:45:00,112.4,112.46,112.37,112.43,18526.0,107.5359,107.5933,107.5072,107.5646,18526.0
2022-09-12 13:50:00,112.43,112.53,112.43,112.53,23491.0,107.5646,107.6602,107.5646,107.6602,23491.0
2022-09-12 13:55:00,112.51,112.56,112.49,112.5,17197.0,107.6411,107.689,107.622,107.6315,17197.0
2022-09-12 14:00:00,112.5,112.56,112.42,112.44,19152.0,107.6315,107.689,107.555,107.5741,19152.0
2022-09-12 14:05:00,112.44,112.46,112.37,112.37,18115.0,107.5741,107.5933,107.5072,107.5072,18115.0
2022-09-12 14:10:00,112.38,112.48,112.32,112.48,14091.0,107.5167,107.6124,107.4593,107.6124,14091.0
2022-09-12 14:15:00,112.47,112.54,112.29,112.34,30749.0,107.6028,107.6698,107.4306,107.4785,30749.0
2022-09-12 14:20:00,112.34,112.42,112.14,112.33,29010.0,107.4785,107.555,107.2871,107.4689,29010.0
2022-09-12 14:25:00,112.33,112.37,112.15,112.19,19619.0,107.4689,107.5072,107.2967,107.335,19619.0
2022-09-12 14:30:00,112.15,112.22,112.06,112.09,17296.0,107.2967,107.3637,107.2106,107.2393,17296.0
2022-09-12 14:35:00,112.09,112.26,112.09,112.23,18766.0,107.2393,107.4019,107.2393,107.3732,18766.0
2022-09-12 14:40:00,112.24,112.31,112.21,112.28,17447.0,107.3828,107.4498,107.3541,107.4211,17447.0
2022-09-12 14:45:00,112.27,112.4,112.25,112.4,17281.0,107.4115,107.5359,107.3924,107.5359,17281.0
2022-09-12 14:50:00,112.4,112.43,112.32,112.34,15930.0,107.5359,107.5646,107.4593,107.4785,15930.0
2022-09-12 14:55:00,112.32,112.35,112.23,112.27,18047.0,107.4593,107.488,107.3732,107.4115,18047.0
2022-09-12 15:00:00,112.3,112.3,112.13,112.17,28588.0,107.4402,107.4402,107.2776,107.3158,28588.0
2022-09-12 15:05:00,112.2,112.41,112.16,112.39,18246.0,107.3445,107.5454,107.3063,107.5263,18246.0
2022-09-12 15:10:00,112.37,112.52,112.36,112.5,41665.0,107.5072,107.6507,107.4976,107.6315,41665.0
2022-09-12 15:15:00,112.5,112.6,112.38,112.4,74606.0,107.6315,107.7272,107.5167,107.5359,74606.0
2022-09-12 15:20:00,112.4,112.47,112.32,112.32,14178.0,107.5359,107.6028,107.4593,107.4593,14178.0
2022-09-12 15:25:00,112.33,112.38,112.27,112.36,14141.0,107.4689,107.5167,107.4115,107.4976,14141.0
2022-09-12 15:30:00,112.35,112.35,112.15,112.16,20928.0,107.488,107.488,107.2967,107.3063,20928.0
2022-09-12 15:35:00,112.16,112.24,112.1,112.2,53685.0,107.3063,107.3828,107.2489,107.3445,53685.0
2022-09-12 15:40:00,112.2,112.31,112.13,112.3,36190.0,107.3445,107.4498,107.2776,107.4402,36190.0
2022-09-12 15:45:00,112.29,112.33,112.15,112.32,46281.0,107.4306,107.4689,107.2967,107.4593,46281.0
2022-09-12 15:50:00,112.31,112.31,112.14,112.22,78329.0,107.4498,107.4498,107.2871,107.3637,78329.0
2022-09-12 15:55:00,112.22,112.42,112.19,112.39,238327.0,107.3637,107.555,107.335,107.5263,238327.0
2022-09-13 09:30:00,108.84,108.91,108.16,108.36,236504.0,104.1299,104.1969,103.4794,103.6707,236504.0
2022-09-13 09:35:00,108.29,108.33,107.57,108.0,140024.0,103.6037,103.642,102.9149,103.3263,140024.0
2022-09-13 09:40:00,108.01,108.53,107.9,108.06,97679.0,103.3359,103.8333,103.2306,103.3837,97679.0
2022-09-13 09:45:00,108.02,108.32,107.86,108.29,42103.0,103.3454,103.6324,103.1923,103.6037,42103.0
2022-09-13 09:50:00,108.29,108.67,108.16,108.19,47085.0,103.6037,103.9673,103.4794,103.5081,47085.0
2022-09-13 09:55:00,108.19,108.22,107.8,108.06,68130.0,103.5081,103.5368,103.1349,103.3837,68130.0
2022-09-13 10:00:00,108.04,108.19,107.87,107.98,33810.0,103.3646,103.5081,103.2019,103.3072,33810.0
2022-09-13 10:05:00,108.02,108.25,107.91,108.02,59337.0,103.3454,103.5655,103.2402,103.3454,59337.0
2022-09-13 10:10:00,108.0,108.35,107.97,108.28,34560.0,103.3263,103.6611,103.2976,103.5942,34560.0
2022-09-13 10:15:00,108.3,108.48,108.12,108.48,23541.0,103.6133,103.7855,103.4411,103.7855,23541.0
2022-09-13 10:20:00,108.5,108.51,108.14,108.24,30763.0,103.8046,103.8142,103.4602,103.5559,30763.0
2022-09-13 10:25:00,108.21,108.27,108.08,108.15,18829.0,103.5272,103.5846,103.4028,103.4698,18829.0
2022-09-13 10:30:00,108.11,108.18,107.73,107.77,34382.0,103.4315,103.4985,103.068,103.1062,34382.0
2022-09-13 10:35:00,107.74,107.78,107.51,107.55,16683.0,103.0775,103.1158,102.8575,102.8958,16683.0
2022-09-13 10:40:00,107.56,107.59,107.21,107.29,37460.0,102.9053,102.934,102.5705,102.647,37460.0
2022-09-13 10:45:00,107.24,107.26,106.97,106.97,34400.0,102.5992,102.6183,102.3409,102.3409,34400.0
2022-09-13 10:50:00,106.95,107.21,106.93,107.19,67506.0,102.3217,102.5705,102.3026,102.5513,67506.0
2022-09-13 10:55:00,107.19,107.29,107.11,107.18,22059.0,102.5513,102.647,102.4748,102.5418,22059.0
2022-09-13 11:00:00,107.16,107.36,107.16,107.28,32063.0,102.5226,102.714,102.5226,102.6374,32063.0
2022-09-13 11:05:00,107.27,107.32,107.1,107.25,24023.0,102.6279,102.6757,102.4652,102.6087,24023.0
2022-09-13 11:10:00,107.25,107.29,107.03,107.2,25653.0,102.6087,102.647,102.3983,102.5609,25653.0
2022-09-13 11:15:00,107.21,107.31,107.13,107.19,17249.0,102.5705,102.6661,102.4939,102.5513,17249.0
2022-09-13 11:20:00,107.17,107.43,107.14,107.4,25332.0,102.5322,102.781,102.5035,102.7523,25332.0
2022-09-13 11:25:00,107.4,107.64,107.32,107.56,31400.0,102.7523,102.9819,102.6757,102.9053,31400.0
2022-09-13 11:30:00,107.59,107.73,107.52,107.59,32350.0,102.934,103.068,102.8671,102.934,32350.0
2022-09-13 11:35:00,107.62,107.71,107.54,107.71,21884.0,102.9627,103.0488,102.8862,103.0488,21884.0
2022-09-13 11:40:00,107.7,107.72,107.34,107.45,31040.0,103.0393,103.0584,102.6948,102.8001,31040.0
2022-09-13 11:45:00,107.47,107.48,107.31,107.35,16162.0,102.8192,102.8288,102.6661,102.7044,16162.0
2022-09-13 11:50:00,107.34,107.63,107.32,107.62,27070.0,102.6948,102.9723,102.6757,102.9627,27070.0
2022-09-13 11:55:00,107.63,107.81,107.62,107.69,17656.0,102.9723,103.1445,102.9627,103.0297,17656.0
2022-09-13 12:00:00,107.67,107.76,107.54,107.71,18278.0,103.0106,103.0967,102.8862,103.0488,18278.0
2022-09-13 12:05:00,107.7,107.84,107.61,107.8,18148.0,103.0393,103.1732,102.9532,103.1349,18148.0
2022-09-13 12:10:00,107.8,107.95,107.71,107.88,38873.0,103.1349,103.2784,103.0488,103.2115,38873.0
2022-09-13 12:15:00,107.88,107.97,107.84,107.91,36532.0,103.2115,103.2976,103.1732,103.2402,36532.0
2022-09-13 12:20:00,107.91,107.98,107.84,107.86,17737.0,103.2402,103.3072,103.1732,103.1923,17737.0
2022-09-13 12:25:00,107.84,107.84,107.6,107.66,14476.0,103.1732,103.1732,102.9436,103.001,14476.0
2022-09-13 12:30:00,107.67,107.68,107.51,107.66,15865.0,103.0106,103.0201,102.8575,103.001,15865.0
2022-09-13 12:35:00,107.66,107.76,107.66,107.7,21858.0,103.001,103.0967,103.001,103.0393,21858.0
2022-09-13 12:40:00,107.7,107.81,107.66,107.79,12715.0,103.0393,103.1445,103.001,103.1254,12715.0
2022-09-13 12:45:00,107.8,107.9,107.76,107.83,18848.0,103.1349,103.2306,103.0967,103.1636,18848.0
2022-09-13 12:50:00,107.84,107.93,107.81,107.9,15089.0,103.1732,103.2593,103.1445,103.2306,15089.0
2022-09-13 12:55:00,107.9,107.93,107.76,107.77,12047.0,103.2306,103.2593,103.0967,103.1062,12047.0
2022-09-13 13:00:00,107.75,107.96,107.59,107.81,35068.0,103.0871,103.288,102.934,103.1445,35068.0
2022-09-13 13:05:00,107.82,107.98,107.75,107.76,30632.0,103.1541,103.3072,103.0871,103.0967,30632.0
2022-09-13 13:10:00,107.76,107.88,107.72,107.84,11526.0,103.0967,103.2115,103.0584,103.1732,11526.0
2022-09-13 13:15:00,107.83,107.91,107.72,107.72,14910.0,103.1636,103.2402,103.0584,103.0584,14910.0
2022-09-13 13:20:00,107.73,107.89,107.71,107.86,13591.0,103.068,103.221,103.0488,103.1923,13591.0
2022-09-13 13:25:00,107.88,108.11,107.86,108.08,13228.0,103.2115,103.4315,103.1923,103.4028,13228.0
2022-09-13 13:30:00,108.07,108.23,107.97,108.08,15528.0,103.3933,103.5463,103.2976,103.4028,15528.0
2022-09-13 13:35:00,108.09,108.15,107.93,108.03,16088.0,103.4124,103.4698,103.2593,103.355,16088.0
2022-09-13 13:40:00,108.06,108.14,107.94,107.95,16873.0,103.3837,103.4602,103.2689,103.2784,16873.0
2022-09-13 13:45:00,107.92,107.99,107.89,107.97,13379.0,103.2497,103.3167,103.221,103.2976,13379.0
2022-09-13 13:50:00,107.98,108.03,107.73,107.8,40144.0,103.3072,103.355,103.068,103.1349,40144.0
2022-09-13 13:55:00,107.81,107.91,107.77,107.77,16637.0,103.1445,103.2402,103.1062,103.1062,16637.0
2022-09-13 14:00:00,107.77,107.84,107.6,107.71,19287.0,103.1062,103.1732,102.9436,103.0488,19287.0
2022-09-13 14:05:00,107.72,107.79,107.66,107.68,16852.0,103.0584,103.1254,103.001,103.0201,16852.0
2022-09-13 14:10:00,107.68,107.7,107.55,107.67,14179.0,103.0201,103.0393,102.8958,103.0106,14179.0
2022-09-13 14:15:00,107.67,107.71,107.59,107.6,15306.0,103.0106,103.0488,102.934,102.9436,15306.0
2022-09-13 14:20:00,107.63,107.65,107.47,107.47,17587.0,102.9723,102.9914,102.8192,102.8192,17587.0
2022-09-13 14:25:00,107.46,107.49,107.18,107.19,42028.0,102.8097,102.8384,102.5418,102.5513,42028.0
2022-09-13 14:30:00,107.2,107.21,107.02,107.02,48851.0,102.5609,102.5705,102.3887,102.3887,48851.0
2022-09-13 14:35:00,107.03,107.05,106.86,106.89,43207.0,102.3983,102.4174,102.2356,102.2643,43207.0
2022-09-13 14:40:00,106.9,106.95,106.75,106.76,27498.0,102.2739,102.3217,102.1304,102.1399,27498.0
2022-09-13 14:45:00,106.75,106.79,106.58,106.59,22171.0,102.1304,102.1686,101.9677,101.9773,22171.0
2022-09-13 14:50:00,106.58,106.65,106.44,106.47,35302.0,101.9677,102.0347,101.8338,101.8625,35302.0
2022-09-13 14:55:00,106.47,106.65,106.44,106.52,32774.0,101.8625,102.0347,101.8338,101.9103,32774.0
2022-09-13 15:00:00,106.52,106.6,106.44,106.45,29126.0,101.9103,101.9869,101.8338,101.8434,29126.0
2022-09-13 15:05:00,106.47,106.52,106.2,106.24,38426.0,101.8625,101.9103,101.6042,101.6424,38426.0
2022-09-13 15:10:00,106.27,106.29,106.03,106.07,33777.0,101.6712,101.6903,101.4415,101.4798,33777.0
2022-09-13 15:15:00,106.07,106.16,106.01,106.06,26417.0,101.4798,101.5659,101.4224,101.4702,26417.0
2022-09-13 15:20:00,106.08,106.17,106.0,106.1,45202.0,101.4894,101.5755,101.4128,101.5085,45202.0
2022-09-13 15:25:00,106.1,106.14,105.93,105.94,55037.0,101.5085,101.5468,101.3459,101.3554,55037.0
2022-09-13 15:30:00,105.93,105.95,105.55,105.64,72331.0,101.3459,101.365,100.9823,101.0684,72331.0
2022-09-13 15:35:00,105.64,105.85,105.44,105.78,68794.0,101.0684,101.2693,100.8771,101.2024,68794.0
2022-09-13 15:40:00,105.77,105.78,105.55,105.67,78402.0,101.1928,101.2024,100.9823,101.0971,78402.0
2022-09-13 15:45:00,105.67,105.76,105.46,105.7,101070.0,101.0971,101.1832,100.8962,101.1258,101070.0
2022-09-13 15:50:00,105.68,105.88,105.57,105.74,171341.0,101.1067,101.298,101.0014,101.1641,171341.0
2022-09-13 15:55:00,105.75,106.01,105.58,105.72,328777.0,101.1737,101.4224,101.011,101.145,328777.0
2022-09-14 09:30:00,106.13,106.24,105.62,105.68,116802.0,101.5372,101.6424,101.0493,101.1067,116802.0
2022-09-14 09:35:00,105.68,105.82,105.44,105.48,18700.0,101.1067,101.2406,100.8771,100.9153,18700.0
2022-09-14 09:40:00,105.47,105.73,105.15,105.68,56516.0,100.9058,101.1545,100.5996,101.1067,56516.0
2022-09-14 09:45:00,105.68,106.03,105.54,105.65,63410.0,101.1067,101.4415,100.9727,101.078,63410.0
2022-09-14 09:50:00,105.62,105.7,105.37,105.51,26014.0,101.0493,101.1258,100.8101,100.944,26014.0
2022-09-14 09:55:00,105.51,105.82,105.33,105.82,17979.0,100.944,101.2406,100.7718,101.2406,17979.0
2022-09-14 10:00:00,105.86,106.04,105.73,105.82,22749.0,101.2789,101.4511,101.1545,101.2406,22749.0
2022-09-14 10:05:00,105.82,106.17,105.73,106.01,21417.0,101.2406,101.5755,101.1545,101.4224,21417.0
2022-09-14 10:10:00,106.0,106.15,105.87,105.98,35010.0,101.4128,101.5563,101.2885,101.3937,35010.0
2022-09-14 10:15:00,106.0,106.32,105.91,105.98,27463.0,101.4128,101.719,101.3267,101.3937,27463.0
2022-09-14 10:20:00,105.99,106.05,105.74,105.81,34585.0,101.4033,101.4607,101.1641,101.2311,34585.0
2022-09-14 10:25:00,105.81,105.87,105.3,105.31,32564.0,101.2311,101.2885,100.7431,100.7527,32564.0
2022-09-14 10:30:00,105.32,105.78,105.26,105.73,32238.0,100.7623,101.2024,100.7049,101.1545,32238.0
2022-09-14 10:35:00,105.74,106.38,105.74,106.25,34729.0,101.1641,101.7764,101.1641,101.652,34729.0
2022-09-14 10:40:00,106.25,106.62,106.2,106.48,44110.0,101.652,102.006,101.6042,101.8721,44110.0
2022-09-14 10:45:00,106.51,106.56,106.39,106.47,31561.0,101.9008,101.9486,101.786,101.8625,31561.0
2022-09-14 10:50:00,106.48,106.82,106.45,106.74,63987.0,101.8721,102.1973,101.8434,102.1208,63987.0
2022-09-14 10:55:00,106.7,106.85,106.55,106.85,54405.0,102.0825,102.2261,101.939,102.2261,54405.0
2022-09-14 11:00:00,106.82,106.84,106.48,106.75,45149.0,102.1973,102.2165,101.8721,102.1304,45149.0
2022-09-14 11:05:00,106.79,107.04,106.63,107.01,41827.0,102.1686,102.4078,102.0156,102.3791,41827.0
2022-09-14 11:10:00,107.02,107.15,106.88,106.94,25987.0,102.3887,102.5131,102.2548,102.3122,25987.0
2022-09-14 11:15:00,106.97,107.0,106.76,106.82,19001.0,102.3409,102.3696,102.1399,102.1973,19001.0
2022-09-14 11:20:00,106.81,106.89,106.66,106.78,38444.0,102.1878,102.2643,102.0443,102.1591,38444.0
2022-09-14 11:25:00,106.79,106.86,106.69,106.7,30226.0,102.1686,102.2356,102.073,102.0825,30226.0
2022-09-14 11:30:00,106.71,106.86,106.61,106.75,27381.0,102.0921,102.2356,101.9964,102.1304,27381.0
2022-09-14 11:35:00,106.77,106.87,106.7,106.84,23622.0,102.1495,102.2452,102.0825,102.2165,23622.0
2022-09-14 11:40:00,106.87,107.05,106.82,107.04,21136.0,102.2452,102.4174,102.1973,102.4078,21136.0
2022-09-14 11:45:00,107.05,107.22,107.03,107.05,18556.0,102.4174,102.58,102.3983,102.4174,18556.0
2022-09-14 11:50:00,107.09,107.23,106.93,107.17,54868.0,102.4557,102.5896,102.3026,102.5322,54868.0
2022-09-14 11:55:00,107.19,107.21,106.97,106.97,16582.0,102.5513,102.5705,102.3409,102.3409,16582.0
2022-09-14 12:00:00,106.99,107.02,106.72,106.75,14630.0,102.36,102.3887,102.1017,102.1304,14630.0
2022-09-14 12:05:00,106.74,106.9,106.66,106.86,16528.0,102.1208,102.2739,102.0443,102.2356,16528.0
2022-09-14 12:10:00,106.86,107.06,106.8,107.06,11159.0,102.2356,102.427,102.1782,102.427,11159.0
2022-09-14 12:15:00,107.08,107.11,106.99,107.04,22075.0,102.4461,102.4748,102.36,102.4078,22075.0
2022-09-14 12:20:00,107.06,107.07,106.86,107.04,17329.0,102.427,102.4365,102.2356,102.4078,17329.0
2022-09-14 12:25:00,107.03,107.07,106.76,106.83,18211.0,102.3983,102.4365,102.1399,102.2069,18211.0
2022-09-14 12:30:00,106.87,106.96,106.78,106.94,12844.0,102.2452,102.3313,102.1591,102.3122,12844.0
2022-09-14 12:35:00,106.92,107.16,106.83,107.11,21139.0,102.293,102.5226,102.2069,102.4748,21139.0
2022-09-14 12:40:00,107.09,107.3,107.06,107.26,14402.0,102.4557,102.6566,102.427,102.6183,14402.0
2022-09-14 12:45:00,107.28,107.29,107.07,107.2,583670.0,102.6374,102.647,102.4365,102.5609,583670.0
2022-09-14 12:50:00,107.19,107.28,107.12,107.19,18277.0,102.5513,102.6374,102.4844,102.5513,18277.0
2022-09-14 12:55:00,107.19,107.19,107.0,107.11,13109.0,102.5513,102.5513,102.3696,102.4748,13109.0
2022-09-14 13:00:00,107.12,107.32,107.12,107.16,44924.0,102.4844,102.6757,102.4844,102.5226,44924.0
2022-09-14 13:05:00,107.16,107.22,107.06,107.19,12167.0,102.5226,102.58,102.427,102.5513,12167.0
2022-09-14 13:10:00,107.21,107.31,107.16,107.28,13931.0,102.5705,102.6661,102.5226,102.6374,13931.0
2022-09-14 13:15:00,107.3,107.36,107.12,107.21,17785.0,102.6566,102.714,102.4844,102.5705,17785.0
2022-09-14 13:20:00,107.2,107.23,107.07,107.09,13206.0,102.5609,102.5896,102.4365,102.4557,13206.0
2022-09-14 13:25:00,107.1,107.25,107.02,107.25,67350.0,102.4652,102.6087,102.3887,102.6087,67350.0
2022-09-14 13:30:00,107.26,107.3,107.15,107.21,18638.0,102.6183,102.6566,102.5131,102.5705,18638.0
2022-09-14 13:35:00,107.19,107.22,106.87,106.87,25818.0,102.5513,102.58,102.2452,102.2452,25818.0
2022-09-14 13:40:00,106.86,106.95,106.76,106.88,29315.0,102.2356,102.3217,102.1399,102.2548,29315.0
2022-09-14 13:45:00,106.91,106.91,106.34,106.45,21251.0,102.2835,102.2835,101.7381,101.8434,21251.0
2022-09-14 13:50:00,106.45,106.69,106.45,106.62,18576.0,101.8434,102.073,101.8434,102.006,18576.0
2022-09-14 13:55:00,106.6,106.61,106.39,106.52,19488.0,101.9869,101.9964,101.786,101.9103,19488.0
2022-09-14 14:00:00,106.51,106.62,106.35,106.39,14839.0,101.9008,102.006,101.7477,101.786,14839.0
2022-09-14 14:05:00,106.37,106.61,106.36,106.48,19628.0,101.7668,101.9964,101.7573,101.8721,19628.0
2022-09-14 14:10:00,106.46,106.55,106.37,106.5,19699.0,101.8529,101.939,101.7668,101.8912,19699.0
2022-09-14 14:15:00,106.5,106.63,106.46,106.63,25604.0,101.8912,102.0156,101.8529,102.0156,25604.0
2022-09-14 14:20:00,106.63,106.68,106.55,106.63,14268.0,102.0156,102.0634,101.939,102.0156,14268.0
2022-09-14 14:25:00,106.61,106.61,106.49,106.55,13199.0,101.9964,101.9964,101.8816,101.939,13199.0
2022-09-14 14:30:00,106.54,106.69,106.54,106.63,12195.0,101.9295,102.073,101.9295,102.0156,12195.0
2022-09-14 14:35:00,106.62,106.7,106.57,106.67,16483.0,102.006,102.0825,101.9582,102.0538,16483.0
2022-09-14 14:40:00,106.66,106.69,106.48,106.5,17593.0,102.0443,102.073,101.8721,101.8912,17593.0
2022-09-14 14:45:00,106.49,106.56,106.4,106.55,20486.0,101.8816,101.9486,101.7955,101.939,20486.0
2022-09-14 14:50:00,106.55,106.58,106.29,106.29,15298.0,101.939,101.9677,101.6903,101.6903,15298.0
2022-09-14 14:55:00,106.34,106.46,106.27,106.32,11593.0,101.7381,101.8529,101.6712,101.719,11593.0
2022-09-14 15:00:00,106.34,106.45,106.25,106.35,16363.0,101.7381,101.8434,101.652,101.7477,16363.0
2022-09-14 15:05:00,106.37,106.57,106.35,106.57,14253.0,101.7668,101.9582,101.7477,101.9582,14253.0
2022-09-14 15:10:00,106.57,106.58,106.22,106.23,25243.0,101.9582,101.9677,101.6233,101.6329,25243.0
2022-09-14 15:15:00,106.2,106.2,105.89,106.04,36998.0,101.6042,101.6042,101.3076,101.4511,36998.0
2022-09-14 15:20:00,106.03,106.27,105.98,106.15,28709.0,101.4415,101.6712,101.3937,101.5563,28709.0
2022-09-14 15:25:00,106.14,106.16,105.93,106.16,23668.0,101.5468,101.5659,101.3459,101.5659,23668.0
2022-09-14 15:30:00,106.13,106.24,105.89,106.19,38629.0,101.5372,101.6424,101.3076,101.5946,38629.0
2022-09-14 15:35:00,106.22,106.24,106.03,106.22,32302.0,101.6233,101.6424,101.4415,101.6233,32302.0
2022-09-14 15:40:00,106.23,106.5,106.14,106.45,25527.0,101.6329,101.8912,101.5468,101.8434,25527.0
2022-09-14 15:45:00,106.44,106.58,106.39,106.54,26007.0,101.8338,101.9677,101.786,101.9295,26007.0
2022-09-14 15:50:00,106.56,106.94,106.54,106.94,75102.0,101.9486,102.3122,101.9295,102.3122,75102.0
2022-09-14 15:55:00,106.94,107.11,106.81,106.99,233347.0,102.3122,102.4748,102.1878,102.36,233347.0
2022-09-15 09:30:00,106.15,106.52,105.96,106.48,171574.0,101.5563,101.9103,101.3746,101.8721,171574.0
2022-09-15 09:35:00,106.45,106.45,105.88,106.15,53888.0,101.8434,101.8434,101.298,101.5563,53888.0
2022-09-15 09:40:00,106.13,106.86,106.13,106.66,42135.0,101.5372,102.2356,101.5372,102.0443,42135.0
2022-09-15 09:45:00,106.68,107.31,106.65,107.31,75675.0,102.0634,102.6661,102.0347,102.6661,75675.0
2022-09-15 09:50:00,107.36,107.76,107.26,107.59,41159.0,102.714,103.0967,102.6183,102.934,41159.0
2022-09-15 09:55:00,107.6,107.98,107.55,107.91,39187.0,102.9436,103.3072,102.8958,103.2402,39187.0
2022-09-15 10:00:00,107.93,108.14,107.68,107.75,30393.0,103.2593,103.4602,103.0201,103.0871,30393.0
2022-09-15 10:05:00,107.76,107.98,107.65,107.79,35016.0,103.0967,103.3072,102.9914,103.1254,35016.0
2022-09-15 10:10:00,107.78,107.98,107.78,107.94,23486.0,103.1158,103.3072,103.1158,103.2689,23486.0
2022-09-15 10:15:00,107.93,108.02,107.79,107.79,18345.0,103.2593,103.3454,103.1254,103.1254,18345.0
2022-09-15 10:20:00,107.78,107.79,107.35,107.38,21447.0,103.1158,103.1254,102.7044,102.7331,21447.0
2022-09-15 10:25:00,107.36,107.38,106.97,106.97,16683.0,102.714,102.7331,102.3409,102.3409,16683.0
2022-09-15 10:30:00,106.98,107.13,106.86,107.0,43904.0,102.3504,102.4939,102.2356,102.3696,43904.0
2022-09-15 10:35:00,106.97,107.26,106.95,107.0,60200.0,102.3409,102.6183,102.3217,102.3696,60200.0
2022-09-15 10:40:00,107.0,107.04,106.81,106.95,35140.0,102.3696,102.4078,102.1878,102.3217,35140.0
2022-09-15 10:45:00,106.97,106.99,106.54,106.57,18175.0,102.3409,102.36,101.9295,101.9582,18175.0
2022-09-15 10:50:00,106.57,106.57,106.18,106.25,60364.0,101.9582,101.9582,101.585,101.652,60364.0
2022-09-15 10:55:00,106.25,106.27,105.82,105.85,68241.0,101.652,101.6712,101.2406,101.2693,68241.0
2022-09-15 11:00:00,105.83,105.95,105.67,105.89,88680.0,101.2502,101.365,101.0971,101.3076,88680.0
2022-09-15 11:05:00,105.87,106.04,105.74,105.74,34673.0,101.2885,101.4511,101.1641,101.1641,34673.0
2022-09-15 11:10:00,105.73,105.75,105.28,105.3,110386.0,101.1545,101.1737,100.724,100.7431,110386.0
2022-09-15 11:15:00,105.29,105.66,105.23,105.63,83689.0,100.7336,101.0875,100.6762,101.0588,83689.0
2022-09-15 11:20:00,105.62,105.9,105.52,105.8,47081.0,101.0493,101.3172,100.9536,101.2215,47081.0
2022-09-15 11:25:00,105.78,105.97,105.71,105.97,51163.0,101.2024,101.3841,101.1354,101.3841,51163.0
2022-09-15 11:30:00,105.95,106.05,105.78,105.89,57995.0,101.365,101.4607,101.2024,101.3076,57995.0
2022-09-15 11:35:00,105.9,105.96,105.77,105.79,55821.0,101.3172,101.3746,101.1928,101.2119,55821.0
2022-09-15 11:40:00,105.8,106.13,105.79,105.95,33116.0,101.2215,101.5372,101.2119,101.365,33116.0
2022-09-15 11:45:00,105.94,106.1,105.92,106.02,22042.0,101.3554,101.5085,101.3363,101.432,22042.0
2022-09-15 11:50:00,106.02,106.02,105.76,105.76,21700.0,101.432,101.432,101.1832,101.1832,21700.0
2022-09-15 11:55:00,105.78,105.81,105.62,105.79,13551.0,101.2024,101.2311,101.0493,101.2119,13551.0
2022-09-15 12:00:00,105.81,106.05,105.75,105.92,27004.0,101.2311,101.4607,101.1737,101.3363,27004.0
2022-09-15 12:05:00,105.89,105.98,105.8,105.82,39468.0,101.3076,101.3937,101.2215,101.2406,39468.0
2022-09-15 12:10:00,105.81,105.87,105.67,105.72,26744.0,101.2311,101.2885,101.0971,101.145,26744.0
2022-09-15 12:15:00,105.72,105.74,105.57,105.64,28713.0,101.145,101.1641,101.0014,101.0684,28713.0
2022-09-15 12:20:00,105.64,105.73,105.53,105.67,14582.0,101.0684,101.1545,100.9632,101.0971,14582.0
2022-09-15 12:25:00,105.59,105.77,105.59,105.65,17744.0,101.0206,101.1928,101.0206,101.078,17744.0
2022-09-15 12:30:00,105.65,105.78,105.63,105.76,10991.0,101.078,101.2024,101.0588,101.1832,10991.0
2022-09-15 12:35:00,105.76,105.86,105.7,105.83,12672.0,101.1832,101.2789,101.1258,101.2502,12672.0
2022-09-15 12:40:00,105.81,105.94,105.8,105.84,11169.0,101.2311,101.3554,101.2215,101.2598,11169.0
2022-09-15 12:45:00,105.84,105.9,105.79,105.85,8149.0,101.2598,101.3172,101.2119,101.2693,8149.0
2022-09-15 12:50:00,105.84,105.96,105.84,105.92,18078.0,101.2598,101.3746,101.2598,101.3363,18078.0
2022-09-15 12:55:00,105.88,106.06,105.85,106.06,16223.0,101.298,101.4702,101.2693,101.4702,16223.0
2022-09-15 13:00:00,106.08,106.6,106.06,106.49,55553.0,101.4894,101.9869,101.4702,101.8816,55553.0
2022-09-15 13:05:00,106.5,106.57,106.4,106.48,22288.0,101.8912,101.9582,101.7955,101.8721,22288.0
2022-09-15 13:10:00,106.48,106.59,106.4,106.58,18348.0,101.8721,101.9773,101.7955,101.9677,18348.0
2022-09-15 13:15:00,106.6,106.72,106.55,106.61,32948.0,101.9869,102.1017,101.939,101.9964,32948.0
2022-09-15 13:20:00,106.63,106.73,106.58,106.73,7622.0,102.0156,102.1112,101.9677,102.1112,7622.0
2022-09-15 13:25:00,106.69,106.81,106.63,106.64,14279.0,102.073,102.1878,102.0156,102.0251,14279.0
2022-09-15 13:30:00,106.63,106.64,106.51,106.6,25992.0,102.0156,102.0251,101.9008,101.9869,25992.0
2022-09-15 13:35:00,106.59,106.6,106.32,106.36,21407.0,101.9773,101.9869,101.719,101.7573,21407.0
2022-09-15 13:40:00,106.36,106.43,106.24,106.26,16003.0,101.7573,101.8242,101.6424,101.6616,16003.0
2022-09-15 13:45:00,106.28,106.28,106.12,106.19,15681.0,101.6807,101.6807,101.5276,101.5946,15681.0
2022-09-15 13:50:00,106.16,106.16,106.03,106.1,36498.0,101.5659,101.5659,101.4415,101.5085,36498.0
2022-09-15 13:55:00,106.08,106.11,106.03,106.09,12043.0,101.4894,101.5181,101.4415,101.4989,12043.0
2022-09-15 14:00:00,106.11,106.11,105.68,105.71,30819.0,101.5181,101.5181,101.1067,101.1354,30819.0
2022-09-15 14:05:00,105.69,105.81,105.61,105.69,15116.0,101.1163,101.2311,101.0397,101.1163,15116.0
2022-09-15 14:10:00,105.69,105.87,105.64,105.78,22580.0,101.1163,101.2885,101.0684,101.2024,22580.0
2022-09-15 14:15:00,105.77,105.83,105.7,105.78,32579.0,101.1928,101.2502,101.1258,101.2024,32579.0
2022-09-15 14:20:00,105.77,105.78,105.62,105.71,15253.0,101.1928,101.2024,101.0493,101.1354,15253.0
2022-09-15 14:25:00,105.69,105.8,105.63,105.78,9626.0,101.1163,101.2215,101.0588,101.2024,9626.0
2022-09-15 14:30:00,105.76,105.92,105.72,105.73,37818.0,101.1832,101.3363,101.145,101.1545,37818.0
2022-09-15 14:35:00,105.72,105.87,105.66,105.8,21557.0,101.145,101.2885,101.0875,101.2215,21557.0
2022-09-15 14:40:00,105.82,105.83,105.56,105.69,23690.0,101.2406,101.2502,100.9919,101.1163,23690.0
2022-09-15 14:45:00,105.68,105.68,105.26,105.27,60639.0,101.1067,101.1067,100.7049,100.7144,60639.0
2022-09-15 14:50:00,105.26,105.53,105.26,105.51,24931.0,100.7049,100.9632,100.7049,100.944,24931.0
2022-09-15 14:55:00,105.49,105.53,105.41,105.45,31066.0,100.9249,100.9632,100.8484,100.8866,31066.0
2022-09-15 15:00:00,105.45,105.51,105.28,105.4,33109.0,100.8866,100.944,100.724,100.8388,33109.0
2022-09-15 15:05:00,105.4,105.45,105.32,105.33,21606.0,100.8388,100.8866,100.7623,100.7718,21606.0
2022-09-15 15:10:00,105.33,105.33,105.0,105.1,53180.0,100.7718,100.7718,100.4561,100.5518,53180.0
2022-09-15 15:15:00,105.12,105.16,104.95,104.98,29802.0,100.5709,100.6092,100.4083,100.437,29802.0
2022-09-15 15:20:00,104.97,105.05,104.83,105.05,31663.0,100.4274,100.5039,100.2935,100.5039,31663.0
2022-09-15 15:25:00,105.04,105.14,104.85,104.97,29074.0,100.4944,100.5901,100.3126,100.4274,29074.0
2022-09-15 15:30:00,104.96,105.16,104.89,105.06,42025.0,100.4178,100.6092,100.3509,100.5135,42025.0
2022-09-15 15:35:00,105.05,105.36,105.03,105.34,41380.0,100.5039,100.8005,100.4848,100.7814,41380.0
2022-09-15 15:40:00,105.33,105.43,105.2,105.37,79809.0,100.7718,100.8675,100.6475,100.8101,79809.0
2022-09-15 15:45:00,105.37,105.57,105.31,105.36,62409.0,100.8101,101.0014,100.7527,100.8005,62409.0
2022-09-15 15:50:00,105.38,105.7,105.26,105.54,92175.0,100.8197,101.1258,100.7049,100.9727,92175.0
2022-09-15 15:55:00,105.55,105.71,105.48,105.53,179519.0,100.9823,101.1354,100.9153,100.9632,179519.0
2022-09-16 09:30:00,104.07,104.08,103.25,103.74,1278564.0,99.5664,99.5759,98.7818,99.2506,1278564.0
2022-09-16 09:35:00,103.7,104.38,103.4,104.38,66920.0,99.2124,99.8629,98.9254,99.8629,66920.0
2022-09-16 09:40:00,104.43,104.49,103.91,104.06,52212.0,99.9108,99.9682,99.4133,99.5568,52212.0
2022-09-16 09:45:00,104.06,104.51,104.06,104.33,39363.0,99.5568,99.9873,99.5568,99.8151,39363.0
2022-09-16 09:50:00,104.33,104.55,103.97,104.06,22274.0,99.8151,100.0256,99.4707,99.5568,22274.0
2022-09-16 09:55:00,104.06,104.12,103.7,103.82,84196.0,99.5568,99.6142,99.2124,99.3272,84196.0
2022-09-16 10:00:00,103.84,104.4,103.84,104.08,32905.0,99.3463,99.8821,99.3463,99.5759,32905.0
2022-09-16 10:05:00,104.07,104.6,104.04,104.24,36228.0,99.5664,100.0734,99.5377,99.729,36228.0
2022-09-16 10:10:00,104.24,104.77,104.16,104.5,31325.0,99.729,100.2361,99.6525,99.9777,31325.0
2022-09-16 10:15:00,104.47,104.64,104.37,104.44,24397.0,99.949,100.1117,99.8534,99.9203,24397.0
2022-09-16 10:20:00,104.46,104.88,104.45,104.81,19986.0,99.9395,100.3413,99.9299,100.2743,19986.0
2022-09-16 10:25:00,104.82,104.91,104.66,104.75,16122.0,100.2839,100.37,100.1308,100.2169,16122.0
2022-09-16 10:30:00,104.77,104.96,104.75,104.96,44096.0,100.2361,100.4178,100.2169,100.4178,44096.0
2022-09-16 10:35:00,104.97,105.29,104.91,104.98,25700.0,100.4274,100.7336,100.37,100.437,25700.0
2022-09-16 10:40:00,104.97,105.13,104.7,104.7,17175.0,100.4274,100.5805,100.1691,100.1691,17175.0
2022-09-16 10:45:00,104.68,104.89,104.6,104.67,24048.0,100.15,100.3509,100.0734,100.1404,24048.0
2022-09-16 10:50:00,104.67,104.94,104.66,104.8,26988.0,100.1404,100.3987,100.1308,100.2648,26988.0
2022-09-16 10:55:00,104.79,104.8,104.41,104.45,19132.0,100.2552,100.2648,99.8916,99.9299,19132.0
2022-09-16 11:00:00,104.44,104.63,104.35,104.47,21858.0,99.9203,100.1021,99.8342,99.949,21858.0
2022-09-16 11:05:00,104.44,104.59,104.41,104.41,16092.0,99.9203,100.0639,99.8916,99.8916,16092.0
2022-09-16 11:10:00,104.4,104.4,104.21,104.24,14265.0,99.8821,99.8821,99.7003,99.729,14265.0
2022-09-16 11:15:00,104.2,104.67,104.17,104.6,25096.0,99.6907,100.1404,99.662,100.0734,25096.0
2022-09-16 11:20:00,104.6,104.6,104.24,104.32,20917.0,100.0734,100.0734,99.729,99.8055,20917.0
2022-09-16 11:25:00,104.33,104.42,104.24,104.3,18701.0,99.8151,99.9012,99.729,99.7864,18701.0
2022-09-16 11:30:00,104.28,104.4,104.13,104.24,23732.0,99.7673,99.8821,99.6238,99.729,23732.0
2022-09-16 11:35:00,104.29,104.32,103.87,103.9,36577.0,99.7768,99.8055,99.375,99.4037,36577.0
2022-09-16 11:40:00,103.91,104.06,103.84,104.03,23530.0,99.4133,99.5568,99.3463,99.5281,23530.0
2022-09-16 11:45:00,104.02,104.11,103.97,104.1,17239.0,99.5185,99.6046,99.4707,99.5951,17239.0
2022-09-16 11:50:00,104.09,104.42,104.07,104.31,27897.0,99.5855,99.9012,99.5664,99.796,27897.0
2022-09-16 11:55:00,104.3,104.4,104.2,104.38,14075.0,99.7864,99.8821,99.6907,99.8629,14075.0
2022-09-16 12:00:00,104.38,104.38,104.25,104.28,25080.0,99.8629,99.8629,99.7386,99.7673,25080.0
2022-09-16 12:05:00,104.29,104.43,104.14,104.16,14070.0,99.7768,99.9108,99.6333,99.6525,14070.0
2022-09-16 12:10:00,104.18,104.24,104.06,104.1,10086.0,99.6716,99.729,99.5568,99.5951,10086.0
2022-09-16 12:15:00,104.1,104.17,103.91,104.09,32698.0,99.5951,99.662,99.4133,99.5855,32698.0
2022-09-16 12:20:00,104.07,104.07,103.81,103.83,23313.0,99.5664,99.5664,99.3176,99.3367,23313.0
2022-09-16 12:25:00,103.81,103.87,103.72,103.79,39459.0,99.3176,99.375,99.2315,99.2985,39459.0
2022-09-16 12:30:00,103.78,104.06,103.78,103.96,29284.0,99.2889,99.5568,99.2889,99.4611,29284.0
2022-09-16 12:35:00,103.97,103.98,103.82,103.91,20126.0,99.4707,99.4803,99.3272,99.4133,20126.0
2022-09-16 12:40:00,103.91,104.13,103.91,104.12,28581.0,99.4133,99.6238,99.4133,99.6142,28581.0
2022-09-16 12:45:00,104.11,104.19,104.06,104.18,18632.0,99.6046,99.6812,99.5568,99.6716,18632.0
2022-09-16 12:50:00,104.19,104.29,104.14,104.19,18550.0,99.6812,99.7768,99.6333,99.6812,18550.0
2022-09-16 12:55:00,104.18,104.35,104.13,104.32,19902.0,99.6716,99.8342,99.6238,99.8055,19902.0
2022-09-16 13:00:00,104.34,104.41,104.17,104.17,35254.0,99.8247,99.8916,99.662,99.662,35254.0
2022-09-16 13:05:00,104.18,104.23,103.96,104.06,14480.0,99.6716,99.7194,99.4611,99.5568,14480.0
2022-09-16 13:10:00,104.09,104.16,103.99,104.03,18393.0,99.5855,99.6525,99.4898,99.5281,18393.0
2022-09-16 13:15:00,104.01,104.15,103.99,104.08,16248.0,99.509,99.6429,99.4898,99.5759,16248.0
2022-09-16 13:20:00,104.07,104.13,103.99,104.08,15309.0,99.5664,99.6238,99.4898,99.5759,15309.0
2022-09-16 13:25:00,104.09,104.12,103.98,104.09,16886.0,99.5855,99.6142,99.4803,99.5855,16886.0
2022-09-16 13:30:00,104.08,104.33,104.01,104.05,35687.0,99.5759,99.8151,99.509,99.5472,35687.0
2022-09-16 13:35:00,104.04,104.32,104.04,104.27,36605.0,99.5377,99.8055,99.5377,99.7577,36605.0
2022-09-16 13:40:00,104.28,104.3,104.13,104.16,26590.0,99.7673,99.7864,99.6238,99.6525,26590.0
2022-09-16 13:45:00,104.15,104.16,103.94,103.97,23056.0,99.6429,99.6525,99.442,99.4707,23056.0
2022-09-16 13:50:00,103.97,103.98,103.85,103.87,24374.0,99.4707,99.4803,99.3559,99.375,24374.0
2022-09-16 13:55:00,103.86,104.01,103.83,103.87,84823.0,99.3654,99.509,99.3367,99.375,84823.0
2022-09-16 14:00:00,103.86,103.93,103.72,103.83,81785.0,99.3654,99.4324,99.2315,99.3367,81785.0
2022-09-16 14:05:00,103.84,103.92,103.72,103.81,30608.0,99.3463,99.4228,99.2315,99.3176,30608.0
2022-09-16 14:10:00,103.82,103.84,103.61,103.68,20027.0,99.3272,99.3463,99.1263,99.1932,20027.0
2022-09-16 14:15:00,103.67,103.77,103.58,103.61,32521.0,99.1837,99.2793,99.0976,99.1263,32521.0
2022-09-16 14:20:00,103.61,103.77,103.61,103.73,37643.0,99.1263,99.2793,99.1263,99.2411,37643.0
2022-09-16 14:25:00,103.72,104.16,103.72,104.13,77601.0,99.2315,99.6525,99.2315,99.6238,77601.0
2022-09-16 14:30:00,104.13,104.24,104.02,104.21,39531.0,99.6238,99.729,99.5185,99.7003,39531.0
2022-09-16 14:35:00,104.2,104.26,103.95,104.02,26959.0,99.6907,99.7481,99.4515,99.5185,26959.0
2022-09-16 14:40:00,104.01,104.09,103.88,103.99,27948.0,99.509,99.5855,99.3846,99.4898,27948.0
2022-09-16 14:45:00,103.98,104.19,103.97,104.13,34237.0,99.4803,99.6812,99.4707,99.6238,34237.0
2022-09-16 14:50:00,104.12,104.19,104.01,104.19,32776.0,99.6142,99.6812,99.509,99.6812,32776.0
2022-09-16 14:55:00,104.19,104.24,104.05,104.2,41711.0,99.6812,99.729,99.5472,99.6907,41711.0
2022-09-16 15:00:00,104.19,104.34,104.14,104.32,42932.0,99.6812,99.8247,99.6333,99.8055,42932.0
2022-09-16 15:05:00,104.33,104.51,104.22,104.29,67339.0,99.8151,99.9873,99.7099,99.7768,67339.0
2022-09-16 15:10:00,104.29,104.29,104.05,104.14,78388.0,99.7768,99.7768,99.5472,99.6333,78388.0
2022-09-16 15:15:00,104.11,104.32,104.02,104.1,40274.0,99.6046,99.8055,99.5185,99.5951,40274.0
2022-09-16 15:20:00,104.12,104.31,104.07,104.11,69745.0,99.6142,99.796,99.5664,99.6046,69745.0
2022-09-16 15:25:00,104.09,104.2,103.9,104.03,32235.0,99.5855,99.6907,99.4037,99.5281,32235.0
2022-09-16 15:30:00,104.02,104.15,103.8,103.97,54004.0,99.5185,99.6429,99.308,99.4707,54004.0
2022-09-16 15:35:00,103.97,104.22,103.91,104.22,46023.0,99.4707,99.7099,99.4133,99.7099,46023.0
2022-09-16 15:40:00,104.22,104.32,104.09,104.26,84343.0,99.7099,99.8055,99.5855,99.7481,84343.0
2022-09-16 15:45:00,104.27,104.27,103.91,104.19,96139.0,99.7577,99.7577,99.4133,99.6812,96139.0
2022-09-16 15:50:00,104.18,104.25,104.06,104.09,177932.0,99.6716,99.7386,99.5568,99.5855,177932.0
2022-09-16 15:55:00,104.07,104.31,104.06,104.11,332970.0,99.5664,99.796,99.5568,99.6046,332970.0
2022-09-19 09:30:00,103.69,104.45,103.33,104.35,100148.0,99.2028,99.9299,98.8584,99.8342,100148.0
2022-09-19 09:35:00,104.29,104.76,104.15,104.76,73052.0,99.7768,100.2265,99.6429,100.2265,73052.0
2022-09-19 09:40:00,104.75,105.34,104.72,105.23,53090.0,100.2169,100.7814,100.1882,100.6762,53090.0
2022-09-19 09:45:00,105.23,105.52,105.16,105.42,51982.0,100.6762,100.9536,100.6092,100.8579,51982.0
2022-09-19 09:50:00,105.45,105.67,105.26,105.54,37234.0,100.8866,101.0971,100.7049,100.9727,37234.0
2022-09-19 09:55:00,105.52,105.68,105.48,105.56,53227.0,100.9536,101.1067,100.9153,100.9919,53227.0
2022-09-19 10:00:00,105.59,105.59,105.16,105.25,48943.0,101.0206,101.0206,100.6092,100.6953,48943.0
2022-09-19 10:05:00,105.25,105.5,105.19,105.31,31059.0,100.6953,100.9345,100.6379,100.7527,31059.0
2022-09-19 10:10:00,105.29,105.68,105.21,105.5,37986.0,100.7336,101.1067,100.657,100.9345,37986.0
2022-09-19 10:15:00,105.5,105.75,105.41,105.5,40563.0,100.9345,101.1737,100.8484,100.9345,40563.0
2022-09-19 10:20:00,105.51,105.54,105.21,105.54,23935.0,100.944,100.9727,100.657,100.9727,23935.0
2022-09-19 10:25:00,105.55,105.73,105.52,105.66,22049.0,100.9823,101.1545,100.9536,101.0875,22049.0
2022-09-19 10:30:00,105.67,105.79,105.48,105.77,43050.0,101.0971,101.2119,100.9153,101.1928,43050.0
2022-09-19 10:35:00,105.77,106.08,105.77,105.98,34895.0,101.1928,101.4894,101.1928,101.3937,34895.0
2022-09-19 10:40:00,106.03,106.33,106.01,106.29,36087.0,101.4415,101.7286,101.4224,101.6903,36087.0
2022-09-19 10:45:00,106.28,106.39,106.21,106.26,73512.0,101.6807,101.786,101.6137,101.6616,73512.0
2022-09-19 10:50:00,106.24,106.26,106.08,106.09,66771.0,101.6424,101.6616,101.4894,101.4989,66771.0
2022-09-19 10:55:00,106.09,106.26,106.07,106.15,26901.0,101.4989,101.6616,101.4798,101.5563,26901.0
2022-09-19 11:00:00,106.16,106.46,106.14,106.43,35659.0,101.5659,101.8529,101.5468,101.8242,35659.0
2022-09-19 11:05:00,106.43,106.64,106.35,106.53,53598.0,101.8242,102.0251,101.7477,101.9199,53598.0
2022-09-19 11:10:00,106.53,106.61,106.26,106.27,29772.0,101.9199,101.9964,101.6616,101.6712,29772.0
2022-09-19 11:15:00,106.26,106.44,106.2,106.23,57601.0,101.6616,101.8338,101.6042,101.6329,57601.0
2022-09-19 11:20:00,106.2,106.23,106.0,106.13,54894.0,101.6042,101.6329,101.4128,101.5372,54894.0
2022-09-19 11:25:00,106.12,106.14,105.93,106.07,31733.0,101.5276,101.5468,101.3459,101.4798,31733.0
2022-09-19 11:30:00,106.07,106.09,105.7,105.7,42643.0,101.4798,101.4989,101.1258,101.1258,42643.0
2022-09-19 11:35:00,105.69,105.69,105.5,105.59,39143.0,101.1163,101.1163,100.9345,101.0206,39143.0
2022-09-19 11:40:00,105.59,105.75,105.55,105.72,13050.0,101.0206,101.1737,100.9823,101.145,13050.0
2022-09-19 11:45:00,105.71,105.85,105.71,105.81,16686.0,101.1354,101.2693,101.1354,101.2311,16686.0
2022-09-19 11:50:00,105.8,105.93,105.72,105.79,14906.0,101.2215,101.3459,101.145,101.2119,14906.0
2022-09-19 11:55:00,105.82,105.86,105.64,105.76,23165.0,101.2406,101.2789,101.0684,101.1832,23165.0
2022-09-19 12:00:00,105.75,105.92,105.7,105.7,30900.0,101.1737,101.3363,101.1258,101.1258,30900.0
2022-09-19 12:05:00,105.71,105.83,105.47,105.74,19425.0,101.1354,101.2502,100.9058,101.1641,19425.0
2022-09-19 12:10:00,105.73,105.84,105.68,105.7,13793.0,101.1545,101.2598,101.1067,101.1258,13793.0
2022-09-19 12:15:00,105.69,105.72,105.59,105.6,21698.0,101.1163,101.145,101.0206,101.0301,21698.0
2022-09-19 12:20:00,105.58,105.67,105.49,105.57,21139.0,101.011,101.0971,100.9249,101.0014,21139.0
2022-09-19 12:25:00,105.55,105.61,105.47,105.56,17234.0,100.9823,101.0397,100.9058,100.9919,17234.0
2022-09-19 12:30:00,105.55,105.69,105.52,105.67,59783.0,100.9823,101.1163,100.9536,101.0971,59783.0
2022-09-19 12:35:00,105.7,105.92,105.7,105.87,22584.0,101.1258,101.3363,101.1258,101.2885,22584.0
2022-09-19 12:40:00,105.85,106.05,105.78,106.04,12840.0,101.2693,101.4607,101.2024,101.4511,12840.0
2022-09-19 12:45:00,106.01,106.02,105.92,105.97,12921.0,101.4224,101.432,101.3363,101.3841,12921.0
2022-09-19 12:50:00,106.02,106.13,106.0,106.12,17727.0,101.432,101.5372,101.4128,101.5276,17727.0
2022-09-19 12:55:00,106.14,106.25,106.11,106.2,20679.0,101.5468,101.652,101.5181,101.6042,20679.0
2022-09-19 13:00:00,106.22,106.28,106.17,106.19,18097.0,101.6233,101.6807,101.5755,101.5946,18097.0
2022-09-19 13:05:00,106.18,106.21,106.1,106.16,13305.0,101.585,101.6137,101.5085,101.5659,13305.0
2022-09-19 13:10:00,106.17,106.18,105.84,105.93,20313.0,101.5755,101.585,101.2598,101.3459,20313.0
2022-09-19 13:15:00,105.92,105.92,105.81,105.91,16029.0,101.3363,101.3363,101.2311,101.3267,16029.0
2022-09-19 13:20:00,105.95,106.14,105.92,106.14,46528.0,101.365,101.5468,101.3363,101.5468,46528.0
2022-09-19 13:25:00,106.13,106.22,106.08,106.21,15977.0,101.5372,101.6233,101.4894,101.6137,15977.0
2022-09-19 13:30:00,106.2,106.21,106.05,106.09,24489.0,101.6042,101.6137,101.4607,101.4989,24489.0
2022-09-19 13:35:00,106.08,106.13,105.97,106.08,22264.0,101.4894,101.5372,101.3841,101.4894,22264.0
2022-09-19 13:40:00,106.07,106.17,106.03,106.17,55091.0,101.4798,101.5755,101.4415,101.5755,55091.0
2022-09-19 13:45:00,106.15,106.34,106.14,106.26,35499.0,101.5563,101.7381,101.5468,101.6616,35499.0
2022-09-19 13:50:00,106.24,106.34,106.21,106.34,17380.0,101.6424,101.7381,101.6137,101.7381,17380.0
2022-09-19 13:55:00,106.33,106.43,106.29,106.35,33083.0,101.7286,101.8242,101.6903,101.7477,33083.0
2022-09-19 14:00:00,106.36,106.47,106.3,106.37,32213.0,101.7573,101.8625,101.6999,101.7668,32213.0
2022-09-19 14:05:00,106.38,106.41,106.26,106.36,62745.0,101.7764,101.8051,101.6616,101.7573,62745.0
2022-09-19 14:10:00,106.35,106.38,106.17,106.17,45536.0,101.7477,101.7764,101.5755,101.5755,45536.0
2022-09-19 14:15:00,106.2,106.36,106.15,106.18,63408.0,101.6042,101.7573,101.5563,101.585,63408.0
2022-09-19 14:20:00,106.19,106.25,105.93,105.96,26703.0,101.5946,101.652,101.3459,101.3746,26703.0
2022-09-19 14:25:00,105.95,106.08,105.92,106.05,16529.0,101.365,101.4894,101.3363,101.4607,16529.0
2022-09-19 14:30:00,106.06,106.23,106.05,106.22,20858.0,101.4702,101.6329,101.4607,101.6233,20858.0
2022-09-19 14:35:00,106.22,106.33,106.16,106.26,35639.0,101.6233,101.7286,101.5659,101.6616,35639.0
2022-09-19 14:40:00,106.22,106.28,106.14,106.17,19914.0,101.6233,101.6807,101.5468,101.5755,19914.0
2022-09-19 14:45:00,106.16,106.19,106.08,106.12,23355.0,101.5659,101.5946,101.4894,101.5276,23355.0
2022-09-19 14:50:00,106.1,106.34,106.1,106.29,31996.0,101.5085,101.7381,101.5085,101.6903,31996.0
2022-09-19 14:55:00,106.27,106.42,106.27,106.38,33052.0,101.6712,101.8147,101.6712,101.7764,33052.0
2022-09-19 15:00:00,106.4,106.77,106.38,106.73,59092.0,101.7955,102.1495,101.7764,102.1112,59092.0
2022-09-19 15:05:00,106.73,106.86,106.69,106.84,42517.0,102.1112,102.2356,102.073,102.2165,42517.0
2022-09-19 15:10:00,106.85,107.12,106.81,107.07,105805.0,102.2261,102.4844,102.1878,102.4365,105805.0
2022-09-19 15:15:00,107.11,107.16,106.98,107.0,93634.0,102.4748,102.5226,102.3504,102.3696,93634.0
2022-09-19 15:20:00,107.01,107.18,106.95,107.16,49582.0,102.3791,102.5418,102.3217,102.5226,49582.0
2022-09-19 15:25:00,107.17,107.37,107.16,107.21,54215.0,102.5322,102.7235,102.5226,102.5705,54215.0
2022-09-19 15:30:00,107.21,107.29,107.13,107.16,84893.0,102.5705,102.647,102.4939,102.5226,84893.0
2022-09-19 15:35:00,107.14,107.32,107.09,107.18,76726.0,102.5035,102.6757,102.4557,102.5418,76726.0
2022-09-19 15:40:00,107.17,107.22,107.06,107.12,77157.0,102.5322,102.58,102.427,102.4844,77157.0
2022-09-19 15:45:00,107.12,107.2,107.01,107.1,82003.0,102.4844,102.5609,102.3791,102.4652,82003.0
2022-09-19 15:50:00,107.09,107.17,106.86,107.17,124482.0,102.4557,102.5322,102.2356,102.5322,124482.0
2022-09-19 15:55:00,107.17,107.24,107.0,107.22,303936.0,102.5322,102.5992,102.3696,102.58,303936.0
2022-09-20 09:30:00,103.82,104.44,103.78,104.04,441525.0,99.3272,99.9203,99.2889,99.5377,441525.0
2022-09-20 09:35:00,104.02,104.03,103.41,103.5,400233.0,99.5185,99.5281,98.9349,99.021,400233.0
2022-09-20 09:40:00,103.49,103.6,102.67,102.79,209785.0,99.0115,99.1167,98.2269,98.3417,209785.0
2022-09-20 09:45:00,102.8,102.95,102.69,102.79,371038.0,98.3513,98.4948,98.2461,98.3417,371038.0
2022-09-20 09:50:00,102.77,102.85,102.35,102.83,185404.0,98.3226,98.3992,97.9208,98.38,185404.0
2022-09-20 09:55:00,102.84,103.46,102.78,103.04,255161.0,98.3896,98.9828,98.3322,98.5809,255161.0
2022-09-20 10:00:00,103.04,103.19,102.77,102.94,121290.0,98.5809,98.7244,98.3226,98.4853,121290.0
2022-09-20 10:05:00,102.92,103.7,102.92,103.57,117885.0,98.4661,99.2124,98.4661,99.088,117885.0
2022-09-20 10:10:00,103.59,103.75,103.33,103.43,77696.0,99.1071,99.2602,98.8584,98.9541,77696.0
2022-09-20 10:15:00,103.4,103.46,103.06,103.06,59578.0,98.9254,98.9828,98.6001,98.6001,59578.0
2022-09-20 10:20:00,103.02,103.2,102.94,102.94,60736.0,98.5618,98.734,98.4853,98.4853,60736.0
2022-09-20 10:25:00,102.96,103.32,102.93,103.22,83406.0,98.5044,98.8488,98.4757,98.7531,83406.0
2022-09-20 10:30:00,103.18,103.44,103.08,103.41,49505.0,98.7149,98.9636,98.6192,98.9349,49505.0
2022-09-20 10:35:00,103.39,103.39,103.02,103.1,41562.0,98.9158,98.9158,98.5618,98.6383,41562.0
2022-09-20 10:40:00,103.07,103.21,102.97,102.98,76053.0,98.6096,98.7436,98.514,98.5235,76053.0
2022-09-20 10:45:00,102.97,103.05,102.8,102.94,106884.0,98.514,98.5905,98.3513,98.4853,106884.0
2022-09-20 10:50:00,102.94,103.16,102.9,103.07,82883.0,98.4853,98.6957,98.447,98.6096,82883.0
2022-09-20 10:55:00,103.06,103.33,102.98,103.3,53229.0,98.6001,98.8584,98.5235,98.8297,53229.0
2022-09-20 11:00:00,103.29,103.33,103.11,103.21,67354.0,98.8201,98.8584,98.6479,98.7436,67354.0
2022-09-20 11:05:00,103.21,103.55,103.12,103.42,43791.0,98.7436,99.0689,98.6575,98.9445,43791.0
2022-09-20 11:10:00,103.43,103.6,103.34,103.54,33685.0,98.9541,99.1167,98.8679,99.0593,33685.0
2022-09-20 11:15:00,103.54,103.6,103.26,103.34,55928.0,99.0593,99.1167,98.7914,98.8679,55928.0
2022-09-20 11:20:00,103.34,103.44,103.27,103.36,31234.0,98.8679,98.9636,98.801,98.8871,31234.0
2022-09-20 11:25:00,103.36,103.52,103.32,103.47,31289.0,98.8871,99.0402,98.8488,98.9923,31289.0
2022-09-20 11:30:00,103.47,103.63,103.46,103.5,70583.0,98.9923,99.1454,98.9828,99.021,70583.0
2022-09-20 11:35:00,103.47,103.52,103.23,103.37,35517.0,98.9923,99.0402,98.7627,98.8966,35517.0
2022-09-20 11:40:00,103.36,103.44,103.15,103.16,28532.0,98.8871,98.9636,98.6862,98.6957,28532.0
2022-09-20 11:45:00,103.16,103.41,103.14,103.39,24698.0,98.6957,98.9349,98.6766,98.9158,24698.0
2022-09-20 11:50:00,103.39,103.63,103.25,103.57,37107.0,98.9158,99.1454,98.7818,99.088,37107.0
2022-09-20 11:55:00,103.6,103.77,103.6,103.66,29510.0,99.1167,99.2793,99.1167,99.1741,29510.0
2022-09-20 12:00:00,103.68,103.75,103.59,103.75,25576.0,99.1932,99.2602,99.1071,99.2602,25576.0
2022-09-20 12:05:00,103.74,103.77,103.64,103.7,21254.0,99.2506,99.2793,99.155,99.2124,21254.0
2022-09-20 12:10:00,103.69,103.76,103.56,103.66,25618.0,99.2028,99.2698,99.0784,99.1741,25618.0
2022-09-20 12:15:00,103.66,103.69,103.5,103.58,39295.0,99.1741,99.2028,99.021,99.0976,39295.0
2022-09-20 12:20:00,103.59,103.62,103.43,103.49,23585.0,99.1071,99.1358,98.9541,99.0115,23585.0
2022-09-20 12:25:00,103.48,103.5,103.21,103.21,50364.0,99.0019,99.021,98.7436,98.7436,50364.0
2022-09-20 12:30:00,103.2,103.29,103.08,103.11,37579.0,98.734,98.8201,98.6192,98.6479,37579.0
2022-09-20 12:35:00,103.11,103.16,102.96,102.98,38450.0,98.6479,98.6957,98.5044,98.5235,38450.0
2022-09-20 12:40:00,102.98,103.05,102.91,102.98,38588.0,98.5235,98.5905,98.4566,98.5235,38588.0
2022-09-20 12:45:00,102.98,102.99,102.84,102.92,22697.0,98.5235,98.5331,98.3896,98.4661,22697.0
2022-09-20 12:50:00,102.92,103.0,102.88,102.95,36346.0,98.4661,98.5427,98.4279,98.4948,36346.0
2022-09-20 12:55:00,102.93,102.96,102.82,102.85,31879.0,98.4757,98.5044,98.3705,98.3992,31879.0
2022-09-20 13:00:00,102.84,102.88,102.65,102.65,49338.0,98.3896,98.4279,98.2078,98.2078,49338.0
2022-09-20 13:05:00,102.64,102.73,102.55,102.61,33660.0,98.1982,98.2843,98.1121,98.1695,33660.0
2022-09-20 13:10:00,102.62,102.63,102.48,102.5,39838.0,98.1791,98.1887,98.0452,98.0643,39838.0
2022-09-20 13:15:00,102.49,102.5,102.33,102.33,36746.0,98.0547,98.0643,97.9017,97.9017,36746.0
2022-09-20 13:20:00,102.35,102.53,102.31,102.5,41339.0,97.9208,98.093,97.8825,98.0643,41339.0
2022-09-20 13:25:00,102.5,102.53,102.25,102.28,54144.0,98.0643,98.093,97.8251,97.8538,54144.0
2022-09-20 13:30:00,102.27,102.27,102.03,102.06,35252.0,97.8443,97.8443,97.6146,97.6433,35252.0
2022-09-20 13:35:00,102.05,102.15,102.01,102.14,33457.0,97.6338,97.7294,97.5955,97.7199,33457.0
2022-09-20 13:40:00,102.14,102.25,102.07,102.23,23291.0,97.7199,97.8251,97.6529,97.806,23291.0
2022-09-20 13:45:00,102.23,102.26,102.0,102.01,43885.0,97.806,97.8347,97.5859,97.5955,43885.0
2022-09-20 13:50:00,102.01,102.06,101.81,101.86,66948.0,97.5955,97.6433,97.4042,97.452,66948.0
2022-09-20 13:55:00,101.85,101.86,101.71,101.79,44951.0,97.4424,97.452,97.3085,97.385,44951.0
2022-09-20 14:00:00,101.8,101.96,101.79,101.87,35348.0,97.3946,97.5477,97.385,97.4616,35348.0
2022-09-20 14:05:00,101.88,101.99,101.82,101.97,69950.0,97.4711,97.5764,97.4137,97.5572,69950.0
2022-09-20 14:10:00,101.97,102.02,101.87,101.95,85396.0,97.5572,97.6051,97.4616,97.5381,85396.0
2022-09-20 14:15:00,101.95,102.07,101.8,102.06,46489.0,97.5381,97.6529,97.3946,97.6433,46489.0
2022-09-20 14:20:00,102.05,102.2,101.99,102.04,48376.0,97.6338,97.7773,97.5764,97.6242,48376.0
2022-09-20 14:25:00,102.03,102.17,101.94,102.08,36461.0,97.6146,97.7486,97.5285,97.6625,36461.0
2022-09-20 14:30:00,102.08,102.15,101.95,102.03,45386.0,97.6625,97.7294,97.5381,97.6146,45386.0
2022-09-20 14:35:00,102.02,102.23,102.02,102.18,38702.0,97.6051,97.806,97.6051,97.7581,38702.0
2022-09-20 14:40:00,102.19,102.26,101.98,102.15,37141.0,97.7677,97.8347,97.5668,97.7294,37141.0
2022-09-20 14:45:00,102.14,102.63,102.09,102.44,66561.0,97.7199,98.1887,97.672,98.0069,66561.0
2022-09-20 14:50:00,102.44,102.51,102.27,102.34,33696.0,98.0069,98.0739,97.8443,97.9112,33696.0
2022-09-20 14:55:00,102.34,102.66,102.28,102.56,41710.0,97.9112,98.2174,97.8538,98.1217,41710.0
2022-09-20 15:00:00,102.54,102.76,102.51,102.51,29404.0,98.1026,98.313,98.0739,98.0739,29404.0
2022-09-20 15:05:00,102.53,102.54,102.38,102.44,40954.0,98.093,98.1026,97.9495,98.0069,40954.0
2022-09-20 15:10:00,102.46,102.68,102.46,102.65,32024.0,98.026,98.2365,98.026,98.2078,32024.0
2022-09-20 15:15:00,102.63,102.84,102.63,102.83,29801.0,98.1887,98.3896,98.1887,98.38,29801.0
2022-09-20 15:20:00,102.83,102.96,102.77,102.86,38936.0,98.38,98.5044,98.3226,98.4087,38936.0
2022-09-20 15:25:00,102.87,103.01,102.83,102.83,148432.0,98.4183,98.5522,98.38,98.38,148432.0
2022-09-20 15:30:00,102.83,102.87,102.55,102.85,121241.0,98.38,98.4183,98.1121,98.3992,121241.0
2022-09-20 15:35:00,102.84,103.03,102.8,102.97,142352.0,98.3896,98.5714,98.3513,98.514,142352.0
2022-09-20 15:40:00,102.96,102.98,102.84,102.93,88714.0,98.5044,98.5235,98.3896,98.4757,88714.0
2022-09-20 15:45:00,102.93,103.03,102.8,102.91,115168.0,98.4757,98.5714,98.3513,98.4566,115168.0
2022-09-20 15:50:00,102.9,102.94,102.64,102.71,178849.0,98.447,98.4853,98.1982,98.2652,178849.0
2022-09-20 15:55:00,102.71,102.72,102.2,102.44,537803.0,98.2652,98.2748,97.7773,98.0069,537803.0
2022-09-21 09:30:00,102.67,103.36,102.6,102.67,135692.0,98.2269,98.8871,98.16,98.2269,135692.0
2022-09-21 09:35:00,102.67,103.06,102.65,102.98,51040.0,98.2269,98.6001,98.2078,98.5235,51040.0
2022-09-21 09:40:00,103.01,103.01,102.5,102.5,86094.0,98.5522,98.5522,98.0643,98.0643,86094.0
2022-09-21 09:45:00,102.51,102.78,102.46,102.67,131864.0,98.0739,98.3322,98.026,98.2269,131864.0
2022-09-21 09:50:00,102.67,102.74,102.39,102.51,96927.0,98.2269,98.2939,97.9591,98.0739,96927.0
2022-09-21 09:55:00,102.53,102.6,102.3,102.46,63096.0,98.093,98.16,97.873,98.026,63096.0
2022-09-21 10:00:00,102.47,102.75,102.42,102.62,57775.0,98.0356,98.3035,97.9878,98.1791,57775.0
2022-09-21 10:05:00,102.6,102.65,102.25,102.59,38507.0,98.16,98.2078,97.8251,98.1504,38507.0
2022-09-21 10:10:00,102.59,102.61,102.42,102.59,33791.0,98.1504,98.1695,97.9878,98.1504,33791.0
2022-09-21 10:15:00,102.6,102.81,102.59,102.74,31655.0,98.16,98.3609,98.1504,98.2939,31655.0
2022-09-21 10:20:00,102.76,102.99,102.68,102.97,51347.0,98.313,98.5331,98.2365,98.514,51347.0
2022-09-21 10:25:00,102.96,103.28,102.84,103.24,49160.0,98.5044,98.8105,98.3896,98.7723,49160.0
2022-09-21 10:30:00,103.22,103.25,102.97,103.09,44702.0,98.7531,98.7818,98.514,98.6288,44702.0
2022-09-21 10:35:00,103.1,103.15,102.95,103.04,49377.0,98.6383,98.6862,98.4948,98.5809,49377.0
2022-09-21 10:40:00,103.03,103.18,103.0,103.07,49038.0,98.5714,98.7149,98.5427,98.6096,49038.0
2022-09-21 10:45:00,103.07,103.23,102.98,103.13,46213.0,98.6096,98.7627,98.5235,98.667,46213.0
2022-09-21 10:50:00,103.11,103.28,103.1,103.24,58041.0,98.6479,98.8105,98.6383,98.7723,58041.0
2022-09-21 10:55:00,103.28,103.29,103.16,103.29,36966.0,98.8105,98.8201,98.6957,98.8201,36966.0
2022-09-21 11:00:00,103.3,103.3,102.9,102.93,33831.0,98.8297,98.8297,98.447,98.4757,33831.0
2022-09-21 11:05:00,102.89,103.0,102.7,102.78,31728.0,98.4374,98.5427,98.2556,98.3322,31728.0
2022-09-21 11:10:00,102.78,102.9,102.72,102.9,32727.0,98.3322,98.447,98.2748,98.447,32727.0
2022-09-21 11:15:00,102.87,102.89,102.73,102.88,17877.0,98.4183,98.4374,98.2843,98.4279,17877.0
2022-09-21 11:20:00,102.88,102.96,102.85,102.94,31512.0,98.4279,98.5044,98.3992,98.4853,31512.0
2022-09-21 11:25:00,102.94,102.94,102.8,102.91,24134.0,98.4853,98.4853,98.3513,98.4566,24134.0
2022-09-21 11:30:00,102.9,103.01,102.81,102.84,37229.0,98.447,98.5522,98.3609,98.3896,37229.0
2022-09-21 11:35:00,102.86,102.93,102.84,102.89,31041.0,98.4087,98.4757,98.3896,98.4374,31041.0
2022-09-21 11:40:00,102.85,102.97,102.8,102.85,25063.0,98.3992,98.514,98.3513,98.3992,25063.0
2022-09-21 11:45:00,102.86,102.9,102.6,102.62,35491.0,98.4087,98.447,98.16,98.1791,35491.0
2022-09-21 11:50:00,102.61,102.62,102.55,102.57,23611.0,98.1695,98.1791,98.1121,98.1313,23611.0
2022-09-21 11:55:00,102.57,102.57,102.49,102.55,18132.0,98.1313,98.1313,98.0547,98.1121,18132.0
2022-09-21 12:00:00,102.54,102.57,102.43,102.44,30259.0,98.1026,98.1313,97.9973,98.0069,30259.0
2022-09-21 12:05:00,102.43,102.5,102.38,102.47,39137.0,97.9973,98.0643,97.9495,98.0356,39137.0
2022-09-21 12:10:00,102.48,102.57,102.45,102.53,29123.0,98.0452,98.1313,98.0165,98.093,29123.0
2022-09-21 12:15:00,102.52,102.65,102.48,102.61,14448.0,98.0834,98.2078,98.0452,98.1695,14448.0
2022-09-21 12:20:00,102.59,102.64,102.55,102.61,10806.0,98.1504,98.1982,98.1121,98.1695,10806.0
2022-09-21 12:25:00,102.58,102.61,102.52,102.59,11982.0,98.1408,98.1695,98.0834,98.1504,11982.0
2022-09-21 12:30:00,102.59,102.68,102.51,102.68,9094.0,98.1504,98.2365,98.0739,98.2365,9094.0
2022-09-21 12:35:00,102.69,102.7,102.58,102.61,20969.0,98.2461,98.2556,98.1408,98.1695,20969.0
2022-09-21 12:40:00,102.6,102.74,102.6,102.73,14725.0,98.16,98.2939,98.16,98.2843,14725.0
2022-09-21 12:45:00,102.72,102.78,102.62,102.72,25409.0,98.2748,98.3322,98.1791,98.2748,25409.0
2022-09-21 12:50:00,102.72,102.74,102.58,102.58,8579.0,98.2748,98.2939,98.1408,98.1408,8579.0
2022-09-21 12:55:00,102.57,102.57,102.39,102.39,11784.0,98.1313,98.1313,97.9591,97.9591,11784.0
2022-09-21 13:00:00,102.39,102.46,102.38,102.45,20241.0,97.9591,98.026,97.9495,98.0165,20241.0
2022-09-21 13:05:00,102.44,102.48,102.33,102.41,14294.0,98.0069,98.0452,97.9017,97.9782,14294.0
2022-09-21 13:10:00,102.41,102.42,102.33,102.35,10480.0,97.9782,97.9878,97.9017,97.9208,10480.0
2022-09-21 13:15:00,102.33,102.33,102.21,102.28,10198.0,97.9017,97.9017,97.7868,97.8538,10198.0
2022-09-21 13:20:00,102.3,102.3,102.24,102.26,7083.0,97.873,97.873,97.8155,97.8347,7083.0
2022-09-21 13:25:00,102.27,102.44,102.25,102.42,24713.0,97.8443,98.0069,97.8251,97.9878,24713.0
2022-09-21 13:30:00,102.42,102.45,102.33,102.4,14631.0,97.9878,98.0165,97.9017,97.9686,14631.0
2022-09-21 13:35:00,102.4,102.43,102.37,102.43,12021.0,97.9686,97.9973,97.9399,97.9973,12021.0
2022-09-21 13:40:00,102.44,102.67,102.43,102.65,35190.0,98.0069,98.2269,97.9973,98.2078,35190.0
2022-09-21 13:45:00,102.66,102.76,102.6,102.71,10172.0,98.2174,98.313,98.16,98.2652,10172.0
2022-09-21 13:50:00,102.72,102.78,102.66,102.67,24994.0,98.2748,98.3322,98.2174,98.2269,24994.0
2022-09-21 13:55:00,102.66,102.95,102.65,102.76,39857.0,98.2174,98.4948,98.2078,98.313,39857.0
2022-09-21 14:00:00,102.81,102.81,101.0,101.02,138096.0,98.3609,98.3609,96.6292,96.6483,138096.0
2022-09-21 14:05:00,101.0,101.64,100.74,101.42,67854.0,96.6292,97.2415,96.3805,97.031,67854.0
2022-09-21 14:10:00,101.38,101.53,100.88,100.92,65000.0,96.9928,97.1363,96.5144,96.5527,65000.0
2022-09-21 14:15:00,100.91,101.16,100.81,101.1,43416.0,96.5431,96.7823,96.4474,96.7249,43416.0
2022-09-21 14:20:00,101.08,101.49,101.08,101.49,43052.0,96.7057,97.098,96.7057,97.098,43052.0
2022-09-21 14:25:00,101.47,101.73,101.31,101.35,25122.0,97.0789,97.3276,96.9258,96.9641,25122.0
2022-09-21 14:30:00,101.35,102.38,101.05,102.3,77961.0,96.9641,97.9495,96.677,97.873,77961.0
2022-09-21 14:35:00,102.26,102.54,101.96,102.15,52951.0,97.8347,98.1026,97.5477,97.7294,52951.0
2022-09-21 14:40:00,102.12,103.37,101.9,103.25,65372.0,97.7007,98.8966,97.4903,98.7818,65372.0
2022-09-21 14:45:00,103.28,103.63,102.38,102.55,64309.0,98.8105,99.1454,97.9495,98.1121,64309.0
2022-09-21 14:50:00,102.63,102.96,102.2,102.87,66181.0,98.1887,98.5044,97.7773,98.4183,66181.0
2022-09-21 14:55:00,102.92,103.02,102.55,102.75,58236.0,98.4661,98.5618,98.1121,98.3035,58236.0
2022-09-21 15:00:00,102.76,102.92,102.29,102.45,64002.0,98.313,98.4661,97.8634,98.0165,64002.0
2022-09-21 15:05:00,102.44,102.68,102.08,102.14,48842.0,98.0069,98.2365,97.6625,97.7199,48842.0
2022-09-21 15:10:00,102.09,102.23,101.18,102.2,75085.0,97.672,97.806,96.8014,97.7773,75085.0
2022-09-21 15:15:00,102.16,102.35,101.76,101.88,47845.0,97.739,97.9208,97.3563,97.4711,47845.0
2022-09-21 15:20:00,101.86,101.86,101.45,101.5,41184.0,97.452,97.452,97.0597,97.1076,41184.0
2022-09-21 15:25:00,101.48,101.5,100.88,100.9,73524.0,97.0884,97.1076,96.5144,96.5335,73524.0
2022-09-21 15:30:00,100.86,100.98,100.45,100.92,114696.0,96.4953,96.6101,96.103,96.5527,114696.0
2022-09-21 15:35:00,100.92,100.92,100.3,100.35,127858.0,96.5527,96.5527,95.9595,96.0073,127858.0
2022-09-21 15:40:00,100.34,100.5,100.1,100.11,120544.0,95.9978,96.1508,95.7682,95.7777,120544.0
2022-09-21 15:45:00,100.09,100.2,100.02,100.09,114936.0,95.7586,95.8638,95.6916,95.7586,114936.0
2022-09-21 15:50:00,100.12,100.29,100.0,100.14,245620.0,95.7873,95.9499,95.6725,95.8064,245620.0
2022-09-21 15:55:00,100.13,100.13,99.77,99.79,351710.0,95.7969,95.7969,95.4524,95.4716,351710.0
2022-09-22 09:30:00,99.79,100.13,99.59,100.0,202960.0,95.4716,95.7969,95.2802,95.6725,202960.0
2022-09-22 09:35:00,99.97,100.21,99.68,99.72,131119.0,95.6438,95.8734,95.3663,95.4046,131119.0
2022-09-22 09:40:00,99.73,99.81,99.01,99.14,93670.0,95.4142,95.4907,94.7253,94.8497,93670.0
2022-09-22 09:45:00,99.12,99.17,98.98,99.03,92835.0,94.8306,94.8784,94.6966,94.7445,92835.0
2022-09-22 09:50:00,99.02,99.03,98.62,98.7,82173.0,94.7349,94.7445,94.3522,94.4287,82173.0
2022-09-22 09:55:00,98.67,98.86,98.46,98.77,67569.0,94.4,94.5818,94.1991,94.4957,67569.0
2022-09-22 10:00:00,98.76,98.78,98.56,98.61,55038.0,94.4861,94.5053,94.2948,94.3426,55038.0
2022-09-22 10:05:00,98.63,99.23,98.55,99.2,72715.0,94.3618,94.9358,94.2852,94.9071,72715.0
2022-09-22 10:10:00,99.15,99.67,98.98,99.67,91615.0,94.8593,95.3568,94.6966,95.3568,91615.0
2022-09-22 10:15:00,99.68,99.69,98.98,99.02,44939.0,95.3663,95.3759,94.6966,94.7349,44939.0
2022-09-22 10:20:00,99.01,99.01,98.68,98.85,46376.0,94.7253,94.7253,94.4096,94.5723,46376.0
2022-09-22 10:25:00,98.85,99.13,98.83,99.04,95656.0,94.5723,94.8401,94.5531,94.754,95656.0
2022-09-22 10:30:00,99.04,99.27,98.87,98.99,62166.0,94.754,94.9741,94.5914,94.7062,62166.0
2022-09-22 10:35:00,99.03,99.32,98.99,99.29,44149.0,94.7445,95.0219,94.7062,94.9932,44149.0
2022-09-22 10:40:00,99.28,99.36,98.98,99.05,60532.0,94.9836,95.0602,94.6966,94.7636,60532.0
2022-09-22 10:45:00,99.04,99.2,98.9,99.1,126517.0,94.754,94.9071,94.6201,94.8114,126517.0
2022-09-22 10:50:00,99.08,99.1,98.69,98.69,97030.0,94.7923,94.8114,94.4192,94.4192,97030.0
2022-09-22 10:55:00,98.68,98.68,98.3,98.32,150095.0,94.4096,94.4096,94.0461,94.0652,150095.0
2022-09-22 11:00:00,98.31,98.43,98.12,98.25,285916.0,94.0556,94.1704,93.8738,93.9982,285916.0
2022-09-22 11:05:00,98.24,98.68,98.23,98.64,118620.0,93.9887,94.4096,93.9791,94.3713,118620.0
2022-09-22 11:10:00,98.65,98.67,98.35,98.39,64989.0,94.3809,94.4,94.0939,94.1322,64989.0
2022-09-22 11:15:00,98.37,98.53,98.34,98.4,68655.0,94.113,94.2661,94.0843,94.1417,68655.0
2022-09-22 11:20:00,98.41,98.43,98.1,98.11,50417.0,94.1513,94.1704,93.8547,93.8643,50417.0
2022-09-22 11:25:00,98.12,98.33,98.11,98.28,61757.0,93.8738,94.0748,93.8643,94.0269,61757.0
2022-09-22 11:30:00,98.32,98.58,98.29,98.36,49531.0,94.0652,94.3139,94.0365,94.1035,49531.0
2022-09-22 11:35:00,98.35,98.44,98.21,98.22,330657.0,94.0939,94.18,93.9599,93.9695,330657.0
2022-09-22 11:40:00,98.23,98.29,98.06,98.17,31917.0,93.9791,94.0365,93.8164,93.9217,31917.0
2022-09-22 11:45:00,98.14,98.38,98.12,98.27,55770.0,93.893,94.1226,93.8738,94.0174,55770.0
2022-09-22 11:50:00,98.26,98.32,98.17,98.27,45728.0,94.0078,94.0652,93.9217,94.0174,45728.0
2022-09-22 11:55:00,98.26,98.36,98.12,98.18,34634.0,94.0078,94.1035,93.8738,93.9312,34634.0
2022-09-22 12:00:00,98.18,98.27,98.07,98.14,39384.0,93.9312,94.0174,93.826,93.893,39384.0
2022-09-22 12:05:00,98.15,98.2,98.06,98.19,58225.0,93.9025,93.9504,93.8164,93.9408,58225.0
2022-09-22 12:10:00,98.19,98.19,97.83,98.03,151013.0,93.9408,93.9408,93.5964,93.7877,151013.0
2022-09-22 12:15:00,98.05,98.17,97.96,98.15,89603.0,93.8069,93.9217,93.7208,93.9025,89603.0
2022-09-22 12:20:00,98.15,98.45,98.02,98.41,59256.0,93.9025,94.1896,93.7782,94.1513,59256.0
2022-09-22 12:25:00,98.4,98.4,98.15,98.2,81207.0,94.1417,94.1417,93.9025,93.9504,81207.0
2022-09-22 12:30:00,98.19,98.2,98.03,98.05,58784.0,93.9408,93.9504,93.7877,93.8069,58784.0
2022-09-22 12:35:00,98.05,98.44,98.04,98.4,64146.0,93.8069,94.18,93.7973,94.1417,64146.0
2022-09-22 12:40:00,98.41,98.51,98.34,98.42,87606.0,94.1513,94.247,94.0843,94.1609,87606.0
2022-09-22 12:45:00,98.42,98.68,98.42,98.6,34370.0,94.1609,94.4096,94.1609,94.3331,34370.0
2022-09-22 12:50:00,98.61,98.73,98.51,98.56,55156.0,94.3426,94.4574,94.247,94.2948,55156.0
2022-09-22 12:55:00,98.55,98.72,98.47,98.51,34217.0,94.2852,94.4479,94.2087,94.247,34217.0
2022-09-22 13:00:00,98.5,98.55,98.36,98.38,41653.0,94.2374,94.2852,94.1035,94.1226,41653.0
2022-09-22 13:05:00,98.4,98.53,98.25,98.33,35113.0,94.1417,94.2661,93.9982,94.0748,35113.0
2022-09-22 13:10:00,98.31,98.44,98.29,98.37,34009.0,94.0556,94.18,94.0365,94.113,34009.0
2022-09-22 13:15:00,98.35,98.38,98.12,98.2,61213.0,94.0939,94.1226,93.8738,93.9504,61213.0
2022-09-22 13:20:00,98.2,98.36,98.17,98.2,32468.0,93.9504,94.1035,93.9217,93.9504,32468.0
2022-09-22 13:25:00,98.21,98.44,98.21,98.44,40962.0,93.9599,94.18,93.9599,94.18,40962.0
2022-09-22 13:30:00,98.43,98.52,98.36,98.48,33830.0,94.1704,94.2565,94.1035,94.2183,33830.0
2022-09-22 13:35:00,98.47,98.57,98.34,98.47,35587.0,94.2087,94.3044,94.0843,94.2087,35587.0
2022-09-22 13:40:00,98.46,98.54,98.28,98.29,35421.0,94.1991,94.2757,94.0269,94.0365,35421.0
2022-09-22 13:45:00,98.28,98.43,98.26,98.38,41387.0,94.0269,94.1704,94.0078,94.1226,41387.0
2022-09-22 13:50:00,98.38,98.61,98.37,98.58,120476.0,94.1226,94.3426,94.113,94.3139,120476.0
2022-09-22 13:55:00,98.59,98.66,98.54,98.62,51593.0,94.3235,94.3905,94.2757,94.3522,51593.0
2022-09-22 14:00:00,98.61,98.75,98.46,98.47,30207.0,94.3426,94.4766,94.1991,94.2087,30207.0
2022-09-22 14:05:00,98.47,98.62,98.46,98.49,79825.0,94.2087,94.3522,94.1991,94.2278,79825.0
2022-09-22 14:10:00,98.48,98.48,98.32,98.32,40336.0,94.2183,94.2183,94.0652,94.0652,40336.0
2022-09-22 14:15:00,98.29,98.3,98.14,98.18,32850.0,94.0365,94.0461,93.893,93.9312,32850.0
2022-09-22 14:20:00,98.18,98.21,97.96,97.98,55801.0,93.9312,93.9599,93.7208,93.7399,55801.0
2022-09-22 14:25:00,97.97,98.12,97.88,98.04,37575.0,93.7303,93.8738,93.6442,93.7973,37575.0
2022-09-22 14:30:00,98.02,98.22,97.97,98.14,39030.0,93.7782,93.9695,93.7303,93.893,39030.0
2022-09-22 14:35:00,98.14,98.18,98.01,98.16,41274.0,93.893,93.9312,93.7686,93.9121,41274.0
2022-09-22 14:40:00,98.18,98.18,98.05,98.11,23104.0,93.9312,93.9312,93.8069,93.8643,23104.0
2022-09-22 14:45:00,98.1,98.11,97.94,98.01,31971.0,93.8547,93.8643,93.7016,93.7686,31971.0
2022-09-22 14:50:00,98.02,98.34,98.0,98.3,50691.0,93.7782,94.0843,93.759,94.0461,50691.0
2022-09-22 14:55:00,98.31,98.41,98.24,98.34,46881.0,94.0556,94.1513,93.9887,94.0843,46881.0
2022-09-22 15:00:00,98.36,98.69,98.35,98.62,57027.0,94.1035,94.4192,94.0939,94.3522,57027.0
2022-09-22 15:05:00,98.62,98.84,98.58,98.84,576042.0,94.3522,94.5627,94.3139,94.5627,576042.0
2022-09-22 15:10:00,98.85,99.07,98.82,99.07,101684.0,94.5723,94.7827,94.5436,94.7827,101684.0
2022-09-22 15:15:00,99.06,99.08,98.85,98.9,69670.0,94.7732,94.7923,94.5723,94.6201,69670.0
2022-09-22 15:20:00,98.92,98.97,98.75,98.89,79825.0,94.6392,94.6871,94.4766,94.6105,79825.0
2022-09-22 15:25:00,98.88,98.99,98.7,98.95,70962.0,94.601,94.7062,94.4287,94.6679,70962.0
2022-09-22 15:30:00,98.95,99.06,98.87,98.98,117444.0,94.6679,94.7732,94.5914,94.6966,117444.0
2022-09-22 15:35:00,99.03,99.09,98.82,98.88,72156.0,94.7445,94.8019,94.5436,94.601,72156.0
2022-09-22 15:40:00,98.87,98.9,98.59,98.71,97334.0,94.5914,94.6201,94.3235,94.4383,97334.0
2022-09-22 15:45:00,98.7,99.12,98.68,99.12,313046.0,94.4287,94.8306,94.4096,94.8306,313046.0
2022-09-22 15:50:00,99.13,99.13,98.72,98.89,210043.0,94.8401,94.8401,94.4479,94.6105,210043.0
2022-09-22 15:55:00,98.88,98.93,98.54,98.55,551128.0,94.601,94.6488,94.2757,94.2852,551128.0
2022-09-23 09:30:00,96.92,97.07,96.4,97.03,250922.0,92.7258,92.8693,92.2283,92.831,250922.0
2022-09-23 09:35:00,97.03,97.25,96.83,97.14,78508.0,92.831,93.0415,92.6397,92.9363,78508.0
2022-09-23 09:40:00,97.12,97.54,97.11,97.28,85542.0,92.9171,93.3189,92.9076,93.0702,85542.0
2022-09-23 09:45:00,97.24,97.37,96.94,96.94,81259.0,93.0319,93.1563,92.7449,92.7449,81259.0
2022-09-23 09:50:00,96.94,97.23,96.76,97.17,53725.0,92.7449,93.0224,92.5727,92.965,53725.0
2022-09-23 09:55:00,97.18,97.24,96.68,96.75,87455.0,92.9745,93.0319,92.4962,92.5631,87455.0
2022-09-23 10:00:00,96.75,96.75,96.45,96.68,122463.0,92.5631,92.5631,92.2761,92.4962,122463.0
2022-09-23 10:05:00,96.66,96.71,96.49,96.64,68766.0,92.477,92.5249,92.3144,92.4579,68766.0
2022-09-23 10:10:00,96.65,96.83,96.53,96.64,64149.0,92.4675,92.6397,92.3527,92.4579,64149.0
2022-09-23 10:15:00,96.61,96.7,96.33,96.4,59041.0,92.4292,92.5153,92.1613,92.2283,59041.0
2022-09-23 10:20:00,96.39,96.43,96.15,96.31,90531.0,92.2187,92.257,91.9891,92.1422,90531.0
2022-09-23 10:25:00,96.31,96.7,96.17,96.67,124277.0,92.1422,92.5153,92.0082,92.4866,124277.0
2022-09-23 10:30:00,96.64,96.78,96.25,96.25,84614.0,92.4579,92.5918,92.0848,92.0848,84614.0
2022-09-23 10:35:00,96.26,96.37,96.17,96.34,66026.0,92.0943,92.1996,92.0082,92.1709,66026.0
2022-09-23 10:40:00,96.34,96.52,96.29,96.49,66302.0,92.1709,92.3431,92.123,92.3144,66302.0
2022-09-23 10:45:00,96.49,96.66,96.45,96.58,41307.0,92.3144,92.477,92.2761,92.4005,41307.0
2022-09-23 10:50:00,96.56,96.74,96.46,96.7,46085.0,92.3814,92.5536,92.2857,92.5153,46085.0
2022-09-23 10:55:00,96.68,96.84,96.47,96.5,30667.0,92.4962,92.6492,92.2952,92.3239,30667.0
2022-09-23 11:00:00,96.49,96.51,96.25,96.27,31174.0,92.3144,92.3335,92.0848,92.1039,31174.0
2022-09-23 11:05:00,96.32,96.68,96.29,96.63,31841.0,92.1517,92.4962,92.123,92.4483,31841.0
2022-09-23 11:10:00,96.6,96.68,96.29,96.31,41927.0,92.4196,92.4962,92.123,92.1422,41927.0
2022-09-23 11:15:00,96.29,96.5,96.27,96.48,41030.0,92.123,92.3239,92.1039,92.3048,41030.0
2022-09-23 11:20:00,96.46,96.7,96.34,96.6,48987.0,92.2857,92.5153,92.1709,92.4196,48987.0
2022-09-23 11:25:00,96.6,96.64,96.29,96.31,34237.0,92.4196,92.4579,92.123,92.1422,34237.0
2022-09-23 11:30:00,96.32,96.46,96.29,96.33,39788.0,92.1517,92.2857,92.123,92.1613,39788.0
2022-09-23 11:35:00,96.35,96.42,96.18,96.19,59289.0,92.1804,92.2474,92.0178,92.0274,59289.0
2022-09-23 11:40:00,96.18,96.2,95.91,95.92,90874.0,92.0178,92.0369,91.7595,91.769,90874.0
2022-09-23 11:45:00,95.93,95.96,95.74,95.87,50950.0,91.7786,91.8073,91.5968,91.7212,50950.0
2022-09-23 11:50:00,95.89,96.13,95.89,96.12,39463.0,91.7403,91.97,91.7403,91.9604,39463.0
2022-09-23 11:55:00,96.12,96.23,96.05,96.17,29144.0,91.9604,92.0656,91.8934,92.0082,29144.0
2022-09-23 12:00:00,96.15,96.15,95.86,96.0,59940.0,91.9891,91.9891,91.7116,91.8456,59940.0
2022-09-23 12:05:00,96.02,96.06,95.78,95.87,29638.0,91.8647,91.903,91.6351,91.7212,29638.0
2022-09-23 12:10:00,95.87,95.93,95.77,95.89,27088.0,91.7212,91.7786,91.6255,91.7403,27088.0
2022-09-23 12:15:00,95.9,95.9,95.78,95.84,62094.0,91.7499,91.7499,91.6351,91.6925,62094.0
2022-09-23 12:20:00,95.84,95.84,95.63,95.67,55424.0,91.6925,91.6925,91.4916,91.5299,55424.0
2022-09-23 12:25:00,95.67,95.72,95.42,95.42,91155.0,91.5299,91.5777,91.2907,91.2907,91155.0
2022-09-23 12:30:00,95.42,95.5,95.34,95.4,92043.0,91.2907,91.3672,91.2141,91.2716,92043.0
2022-09-23 12:35:00,95.4,95.65,95.4,95.62,56888.0,91.2716,91.5107,91.2716,91.482,56888.0
2022-09-23 12:40:00,95.64,95.73,95.52,95.55,73455.0,91.5012,91.5873,91.3864,91.4151,73455.0
2022-09-23 12:45:00,95.55,95.88,95.51,95.85,55859.0,91.4151,91.7308,91.3768,91.7021,55859.0
2022-09-23 12:50:00,95.87,96.16,95.86,96.12,38368.0,91.7212,91.9987,91.7116,91.9604,38368.0
2022-09-23 12:55:00,96.13,96.14,95.99,96.09,32373.0,91.97,91.9795,91.836,91.9317,32373.0
2022-09-23 13:00:00,96.1,96.35,96.03,96.21,43058.0,91.9413,92.1804,91.8743,92.0465,43058.0
2022-09-23 13:05:00,96.22,96.28,96.13,96.23,35470.0,92.0561,92.1135,91.97,92.0656,35470.0
2022-09-23 13:10:00,96.23,96.33,96.16,96.28,44954.0,92.0656,92.1613,91.9987,92.1135,44954.0
2022-09-23 13:15:00,96.29,96.32,96.18,96.28,50404.0,92.123,92.1517,92.0178,92.1135,50404.0
2022-09-23 13:20:00,96.26,96.3,96.08,96.09,19827.0,92.0943,92.1326,91.9221,91.9317,19827.0
2022-09-23 13:25:00,96.08,96.08,95.88,95.91,40380.0,91.9221,91.9221,91.7308,91.7595,40380.0
2022-09-23 13:30:00,95.9,96.09,95.9,96.05,38119.0,91.7499,91.9317,91.7499,91.8934,38119.0
2022-09-23 13:35:00,96.05,96.19,96.03,96.1,40351.0,91.8934,92.0274,91.8743,91.9413,40351.0
2022-09-23 13:40:00,96.1,96.17,95.98,96.14,43618.0,91.9413,92.0082,91.8265,91.9795,43618.0
2022-09-23 13:45:00,96.14,96.26,96.09,96.1,50711.0,91.9795,92.0943,91.9317,91.9413,50711.0
2022-09-23 13:50:00,96.1,96.11,96.02,96.07,22182.0,91.9413,91.9508,91.8647,91.9126,22182.0
2022-09-23 13:55:00,96.08,96.11,95.98,96.07,28802.0,91.9221,91.9508,91.8265,91.9126,28802.0
2022-09-23 14:00:00,96.08,96.2,95.87,96.2,37454.0,91.9221,92.0369,91.7212,92.0369,37454.0
2022-09-23 14:05:00,96.18,96.35,95.99,95.99,25552.0,92.0178,92.1804,91.836,91.836,25552.0
2022-09-23 14:10:00,96.0,96.05,95.73,95.81,48402.0,91.8456,91.8934,91.5873,91.6638,48402.0
2022-09-23 14:15:00,95.79,95.89,95.76,95.81,29942.0,91.6447,91.7403,91.616,91.6638,29942.0
2022-09-23 14:20:00,95.81,96.04,95.77,95.95,37239.0,91.6638,91.8839,91.6255,91.7978,37239.0
2022-09-23 14:25:00,95.98,96.05,95.94,95.98,102567.0,91.8265,91.8934,91.7882,91.8265,102567.0
2022-09-23 14:30:00,95.97,95.99,95.81,95.92,78820.0,91.8169,91.836,91.6638,91.769,78820.0
2022-09-23 14:35:00,95.92,95.94,95.75,95.79,38531.0,91.769,91.7882,91.6064,91.6447,38531.0
2022-09-23 14:40:00,95.79,95.81,95.67,95.79,88929.0,91.6447,91.6638,91.5299,91.6447,88929.0
2022-09-23 14:45:00,95.78,95.88,95.69,95.79,52489.0,91.6351,91.7308,91.549,91.6447,52489.0
2022-09-23 14:50:00,95.79,95.94,95.76,95.84,51410.0,91.6447,91.7882,91.616,91.6925,51410.0
2022-09-23 14:55:00,95.82,95.82,95.65,95.74,52051.0,91.6734,91.6734,91.5107,91.5968,52051.0
2022-09-23 15:00:00,95.73,96.16,95.71,96.09,132585.0,91.5873,91.9987,91.5681,91.9317,132585.0
2022-09-23 15:05:00,96.09,96.41,96.0,96.3,75326.0,91.9317,92.2378,91.8456,92.1326,75326.0
2022-09-23 15:10:00,96.31,96.38,96.1,96.22,52451.0,92.1422,92.2091,91.9413,92.0561,52451.0
2022-09-23 15:15:00,96.26,96.6,96.23,96.48,77361.0,92.0943,92.4196,92.0656,92.3048,77361.0
2022-09-23 15:20:00,96.49,96.58,96.22,96.29,58268.0,92.3144,92.4005,92.0561,92.123,58268.0
2022-09-23 15:25:00,96.28,96.54,96.21,96.51,55744.0,92.1135,92.3622,92.0465,92.3335,55744.0
2022-09-23 15:30:00,96.49,96.74,96.48,96.69,100478.0,92.3144,92.5536,92.3048,92.5057,100478.0
2022-09-23 15:35:00,96.67,96.76,96.45,96.75,75080.0,92.4866,92.5727,92.2761,92.5631,75080.0
2022-09-23 15:40:00,96.74,96.97,96.63,96.9,125604.0,92.5536,92.7736,92.4483,92.7066,125604.0
2022-09-23 15:45:00,96.91,96.95,96.73,96.73,121440.0,92.7162,92.7545,92.544,92.544,121440.0
2022-09-23 15:50:00,96.73,96.96,96.51,96.95,246298.0,92.544,92.764,92.3335,92.7545,246298.0
2022-09-23 15:55:00,96.95,97.1,96.63,97.04,609822.0,92.7545,92.898,92.4483,92.8406,609822.0
2022-09-26 09:30:00,96.09,96.8,96.0,96.8,411264.0,91.9317,92.611,91.8456,92.611,411264.0
2022-09-26 09:35:00,96.81,97.13,96.76,96.95,169659.0,92.6205,92.9267,92.5727,92.7545,169659.0
2022-09-26 09:40:00,96.95,97.04,96.76,96.83,163606.0,92.7545,92.8406,92.5727,92.6397,163606.0
2022-09-26 09:45:00,96.86,96.9,96.69,96.81,79499.0,92.6684,92.7066,92.5057,92.6205,79499.0
2022-09-26 09:50:00,96.81,97.02,96.8,96.86,71683.0,92.6205,92.8214,92.611,92.6684,71683.0
2022-09-26 09:55:00,96.86,97.02,96.67,96.95,143113.0,92.6684,92.8214,92.4866,92.7545,143113.0
2022-09-26 10:00:00,96.95,97.25,96.78,96.99,123556.0,92.7545,93.0415,92.5918,92.7927,123556.0
2022-09-26 10:05:00,97.0,97.04,96.78,96.83,84270.0,92.8023,92.8406,92.5918,92.6397,84270.0
2022-09-26 10:10:00,96.81,97.37,96.63,97.28,75168.0,92.6205,93.1563,92.4483,93.0702,75168.0
2022-09-26 10:15:00,97.29,97.73,97.29,97.49,101776.0,93.0798,93.5007,93.0798,93.2711,101776.0
2022-09-26 10:20:00,97.49,97.52,97.28,97.47,110512.0,93.2711,93.2998,93.0702,93.252,110512.0
2022-09-26 10:25:00,97.48,97.51,97.28,97.36,47218.0,93.2615,93.2902,93.0702,93.1467,47218.0
2022-09-26 10:30:00,97.35,97.35,96.9,96.93,97784.0,93.1372,93.1372,92.7066,92.7353,97784.0
2022-09-26 10:35:00,96.92,97.06,96.85,96.96,37139.0,92.7258,92.8597,92.6588,92.764,37139.0
2022-09-26 10:40:00,96.96,96.96,96.61,96.87,46940.0,92.764,92.764,92.4292,92.6779,46940.0
2022-09-26 10:45:00,96.85,96.88,96.51,96.64,31103.0,92.6588,92.6875,92.3335,92.4579,31103.0
2022-09-26 10:50:00,96.65,96.83,96.61,96.78,25848.0,92.4675,92.6397,92.4292,92.5918,25848.0
2022-09-26 10:55:00,96.74,97.0,96.66,96.93,35748.0,92.5536,92.8023,92.477,92.7353,35748.0
2022-09-26 11:00:00,96.95,97.06,96.81,96.82,57992.0,92.7545,92.8597,92.6205,92.6301,57992.0
2022-09-26 11:05:00,96.8,96.8,96.44,96.47,188684.0,92.611,92.611,92.2665,92.2952,188684.0
2022-09-26 11:10:00,96.46,96.62,96.4,96.57,25435.0,92.2857,92.4388,92.2283,92.3909,25435.0
2022-09-26 11:15:00,96.59,96.62,96.45,96.49,21784.0,92.4101,92.4388,92.2761,92.3144,21784.0
2022-09-26 11:20:00,96.49,96.64,96.42,96.55,32942.0,92.3144,92.4579,92.2474,92.3718,32942.0
2022-09-26 11:25:00,96.54,96.56,96.29,96.37,35767.0,92.3622,92.3814,92.123,92.1996,35767.0
2022-09-26 11:30:00,96.35,96.5,96.27,96.39,37295.0,92.1804,92.3239,92.1039,92.2187,37295.0
2022-09-26 11:35:00,96.37,96.53,96.35,96.44,125538.0,92.1996,92.3527,92.1804,92.2665,125538.0
2022-09-26 11:40:00,96.45,96.63,96.29,96.29,44559.0,92.2761,92.4483,92.123,92.123,44559.0
2022-09-26 11:45:00,96.3,96.57,96.2,96.57,49785.0,92.1326,92.3909,92.0369,92.3909,49785.0
2022-09-26 11:50:00,96.55,96.7,96.51,96.7,39039.0,92.3718,92.5153,92.3335,92.5153,39039.0
2022-09-26 11:55:00,96.72,96.78,96.58,96.72,76376.0,92.5344,92.5918,92.4005,92.5344,76376.0
2022-09-26 12:00:00,96.72,96.72,96.39,96.43,36531.0,92.5344,92.5344,92.2187,92.257,36531.0
2022-09-26 12:05:00,96.43,96.54,96.26,96.37,45295.0,92.257,92.3622,92.0943,92.1996,45295.0
2022-09-26 12:10:00,96.36,96.55,96.33,96.53,39614.0,92.19,92.3718,92.1613,92.3527,39614.0
2022-09-26 12:15:00,96.52,96.83,96.47,96.73,31334.0,92.3431,92.6397,92.2952,92.544,31334.0
2022-09-26 12:20:00,96.72,96.72,96.35,96.35,40206.0,92.5344,92.5344,92.1804,92.1804,40206.0
2022-09-26 12:25:00,96.24,96.38,96.21,96.29,29884.0,92.0752,92.2091,92.0465,92.123,29884.0
2022-09-26 12:30:00,96.28,96.31,96.06,96.1,25300.0,92.1135,92.1422,91.903,91.9413,25300.0
2022-09-26 12:35:00,96.11,96.19,95.98,96.01,101261.0,91.9508,92.0274,91.8265,91.8552,101261.0
2022-09-26 12:40:00,96.0,96.13,96.0,96.05,55322.0,91.8456,91.97,91.8456,91.8934,55322.0
2022-09-26 12:45:00,96.03,96.29,96.02,96.22,57266.0,91.8743,92.123,91.8647,92.0561,57266.0
2022-09-26 12:50:00,96.23,96.45,96.23,96.42,22407.0,92.0656,92.2761,92.0656,92.2474,22407.0
2022-09-26 12:55:00,96.46,96.55,96.42,96.46,20845.0,92.2857,92.3718,92.2474,92.2857,20845.0
2022-09-26 13:00:00,96.46,96.47,96.24,96.25,28127.0,92.2857,92.2952,92.0752,92.0848,28127.0
2022-09-26 13:05:00,96.24,96.26,95.98,96.05,49527.0,92.0752,92.0943,91.8265,91.8934,49527.0
2022-09-26 13:10:00,96.04,96.05,95.82,95.93,36467.0,91.8839,91.8934,91.6734,91.7786,36467.0
2022-09-26 13:15:00,95.94,96.0,95.86,95.98,63443.0,91.7882,91.8456,91.7116,91.8265,63443.0
2022-09-26 13:20:00,95.96,96.01,95.87,95.88,111684.0,91.8073,91.8552,91.7212,91.7308,111684.0
2022-09-26 13:25:00,95.9,95.97,95.71,95.97,86737.0,91.7499,91.8169,91.5681,91.8169,86737.0
2022-09-26 13:30:00,95.96,96.2,95.96,96.09,64707.0,91.8073,92.0369,91.8073,91.9317,64707.0
2022-09-26 13:35:00,96.11,96.27,96.07,96.21,28498.0,91.9508,92.1039,91.9126,92.0465,28498.0
2022-09-26 13:40:00,96.22,96.3,96.09,96.22,52192.0,92.0561,92.1326,91.9317,92.0561,52192.0
2022-09-26 13:45:00,96.25,96.43,96.2,96.21,94956.0,92.0848,92.257,92.0369,92.0465,94956.0
2022-09-26 13:50:00,96.23,96.39,96.16,96.33,79069.0,92.0656,92.2187,91.9987,92.1613,79069.0
2022-09-26 13:55:00,96.34,96.34,96.0,96.04,40567.0,92.1709,92.1709,91.8456,91.8839,40567.0
2022-09-26 14:00:00,96.04,96.48,96.0,96.47,35341.0,91.8839,92.3048,91.8456,92.2952,35341.0
2022-09-26 14:05:00,96.45,96.7,96.39,96.54,161529.0,92.2761,92.5153,92.2187,92.3622,161529.0
2022-09-26 14:10:00,96.56,96.57,96.26,96.32,79888.0,92.3814,92.3909,92.0943,92.1517,79888.0
2022-09-26 14:15:00,96.28,96.37,96.19,96.31,25835.0,92.1135,92.1996,92.0274,92.1422,25835.0
2022-09-26 14:20:00,96.28,96.39,96.19,96.28,26581.0,92.1135,92.2187,92.0274,92.1135,26581.0
2022-09-26 14:25:00,96.27,96.33,96.12,96.14,18714.0,92.1039,92.1613,91.9604,91.9795,18714.0
2022-09-26 14:30:00,96.13,96.34,96.13,96.34,25127.0,91.97,92.1709,91.97,92.1709,25127.0
2022-09-26 14:35:00,96.35,96.38,96.12,96.26,30591.0,92.1804,92.2091,91.9604,92.0943,30591.0
2022-09-26 14:40:00,96.27,96.31,96.08,96.26,40032.0,92.1039,92.1422,91.9221,92.0943,40032.0
2022-09-26 14:45:00,96.24,96.67,96.15,96.63,39848.0,92.0752,92.4866,91.9891,92.4483,39848.0
2022-09-26 14:50:00,96.64,96.71,96.48,96.59,49575.0,92.4579,92.5249,92.3048,92.4101,49575.0
2022-09-26 14:55:00,96.6,96.65,96.46,96.47,36319.0,92.4196,92.4675,92.2857,92.2952,36319.0
2022-09-26 15:00:00,96.48,96.64,96.45,96.53,81963.0,92.3048,92.4579,92.2761,92.3527,81963.0
2022-09-26 15:05:00,96.51,96.6,96.36,96.57,49700.0,92.3335,92.4196,92.19,92.3909,49700.0
2022-09-26 15:10:00,96.56,96.6,96.4,96.43,45334.0,92.3814,92.4196,92.2283,92.257,45334.0
2022-09-26 15:15:00,96.44,96.62,96.23,96.48,50885.0,92.2665,92.4388,92.0656,92.3048,50885.0
2022-09-26 15:20:00,96.47,96.54,96.27,96.34,34341.0,92.2952,92.3622,92.1039,92.1709,34341.0
2022-09-26 15:25:00,96.35,96.46,96.26,96.33,38394.0,92.1804,92.2857,92.0943,92.1613,38394.0
2022-09-26 15:30:00,96.34,96.34,96.16,96.26,58667.0,92.1709,92.1709,91.9987,92.0943,58667.0
2022-09-26 15:35:00,96.25,96.48,96.1,96.19,55855.0,92.0848,92.3048,91.9413,92.0274,55855.0
2022-09-26 15:40:00,96.18,96.4,96.02,96.26,57886.0,92.0178,92.2283,91.8647,92.0943,57886.0
2022-09-26 15:45:00,96.27,96.5,96.19,96.48,82349.0,92.1039,92.3239,92.0274,92.3048,82349.0
2022-09-26 15:50:00,96.48,96.83,96.26,96.66,179277.0,92.3048,92.6397,92.0943,92.477,179277.0
2022-09-26 15:55:00,96.65,96.65,96.08,96.18,395516.0,92.4675,92.4675,91.9221,92.0178,395516.0
2022-09-27 09:30:00,97.07,97.4,96.77,97.31,335850.0,92.8693,93.185,92.5823,93.0989,335850.0
2022-09-27 09:35:00,97.31,97.74,97.25,97.45,130402.0,93.0989,93.5103,93.0415,93.2328,130402.0
2022-09-27 09:40:00,97.47,97.57,97.03,97.03,56682.0,93.252,93.3476,92.831,92.831,56682.0
2022-09-27 09:45:00,97.03,97.24,96.66,96.68,105182.0,92.831,93.0319,92.477,92.4962,105182.0
2022-09-27 09:50:00,96.73,97.16,96.51,97.16,35344.0,92.544,92.9554,92.3335,92.9554,35344.0
2022-09-27 09:55:00,97.18,97.19,96.96,97.18,82329.0,92.9745,92.9841,92.764,92.9745,82329.0
2022-09-27 10:00:00,97.2,97.25,96.44,96.72,92800.0,92.9937,93.0415,92.2665,92.5344,92800.0
2022-09-27 10:05:00,96.71,96.74,96.1,96.24,51360.0,92.5249,92.5536,91.9413,92.0752,51360.0
2022-09-27 10:10:00,96.23,96.46,96.15,96.39,215970.0,92.0656,92.2857,91.9891,92.2187,215970.0
2022-09-27 10:15:00,96.36,96.54,96.26,96.39,93301.0,92.19,92.3622,92.0943,92.2187,93301.0
2022-09-27 10:20:00,96.34,96.63,96.23,96.54,110270.0,92.1709,92.4483,92.0656,92.3622,110270.0
2022-09-27 10:25:00,96.58,96.74,96.27,96.3,57820.0,92.4005,92.5536,92.1039,92.1326,57820.0
2022-09-27 10:30:00,96.31,96.66,96.31,96.51,82494.0,92.1422,92.477,92.1422,92.3335,82494.0
2022-09-27 10:35:00,96.51,96.67,96.31,96.36,59365.0,92.3335,92.4866,92.1422,92.19,59365.0
2022-09-27 10:40:00,96.37,96.44,96.12,96.42,67083.0,92.1996,92.2665,91.9604,92.2474,67083.0
2022-09-27 10:45:00,96.41,96.46,96.27,96.4,74124.0,92.2378,92.2857,92.1039,92.2283,74124.0
2022-09-27 10:50:00,96.39,96.43,96.25,96.41,247752.0,92.2187,92.257,92.0848,92.2378,247752.0
2022-09-27 10:55:00,96.4,96.63,96.4,96.5,44612.0,92.2283,92.4483,92.2283,92.3239,44612.0
2022-09-27 11:00:00,96.5,96.59,96.31,96.53,860931.0,92.3239,92.4101,92.1422,92.3527,860931.0
2022-09-27 11:05:00,96.57,96.98,96.57,96.96,33333.0,92.3909,92.7832,92.3909,92.764,33333.0
2022-09-27 11:10:00,96.99,96.99,96.62,96.62,23311.0,92.7927,92.7927,92.4388,92.4388,23311.0
2022-09-27 11:15:00,96.65,96.68,96.41,96.52,35448.0,92.4675,92.4962,92.2378,92.3431,35448.0
2022-09-27 11:20:00,96.52,96.54,96.27,96.4,29679.0,92.3431,92.3622,92.1039,92.2283,29679.0
2022-09-27 11:25:00,96.43,96.49,96.0,96.0,116597.0,92.257,92.3144,91.8456,91.8456,116597.0
2022-09-27 11:30:00,96.03,96.33,96.0,96.31,55068.0,91.8743,92.1613,91.8456,92.1422,55068.0
2022-09-27 11:35:00,96.34,96.44,96.29,96.37,26541.0,92.1709,92.2665,92.123,92.1996,26541.0
2022-09-27 11:40:00,96.37,96.54,96.26,96.26,65584.0,92.1996,92.3622,92.0943,92.0943,65584.0
2022-09-27 11:45:00,96.25,96.34,96.14,96.21,64058.0,92.0848,92.1709,91.9795,92.0465,64058.0
2022-09-27 11:50:00,96.19,96.4,96.07,96.16,79609.0,92.0274,92.2283,91.9126,91.9987,79609.0
2022-09-27 11:55:00,96.16,96.33,96.02,96.2,111008.0,91.9987,92.1613,91.8647,92.0369,111008.0
2022-09-27 12:00:00,96.22,96.24,95.99,96.24,111166.0,92.0561,92.0752,91.836,92.0752,111166.0
2022-09-27 12:05:00,96.24,96.24,95.9,96.0,28817.0,92.0752,92.0752,91.7499,91.8456,28817.0
2022-09-27 12:10:00,96.0,96.06,95.64,95.83,43743.0,91.8456,91.903,91.5012,91.6829,43743.0
2022-09-27 12:15:00,95.84,95.84,95.4,95.42,35251.0,91.6925,91.6925,91.2716,91.2907,35251.0
2022-09-27 12:20:00,95.41,95.61,95.41,95.49,56836.0,91.2811,91.4725,91.2811,91.3577,56836.0
2022-09-27 12:25:00,95.51,95.8,95.5,95.63,36467.0,91.3768,91.6542,91.3672,91.4916,36467.0
2022-09-27 12:30:00,95.62,95.74,95.57,95.66,41509.0,91.482,91.5968,91.4342,91.5203,41509.0
2022-09-27 12:35:00,95.66,95.68,95.37,95.39,35697.0,91.5203,91.5394,91.2429,91.262,35697.0
2022-09-27 12:40:00,95.38,95.41,95.26,95.36,27578.0,91.2524,91.2811,91.1376,91.2333,27578.0
2022-09-27 12:45:00,95.34,95.4,95.22,95.31,23470.0,91.2141,91.2716,91.0993,91.1854,23470.0
2022-09-27 12:50:00,95.31,95.47,95.09,95.47,22329.0,91.1854,91.3385,90.975,91.3385,22329.0
2022-09-27 12:55:00,95.43,95.49,95.33,95.36,28525.0,91.3003,91.3577,91.2046,91.2333,28525.0
2022-09-27 13:00:00,95.31,95.32,95.0,95.09,88742.0,91.1854,91.195,90.8889,90.975,88742.0
2022-09-27 13:05:00,95.11,95.4,95.1,95.26,39579.0,90.9941,91.2716,90.9845,91.1376,39579.0
2022-09-27 13:10:00,95.23,95.35,95.15,95.32,29700.0,91.1089,91.2237,91.0324,91.195,29700.0
2022-09-27 13:15:00,95.31,95.37,95.19,95.23,19254.0,91.1854,91.2429,91.0706,91.1089,19254.0
2022-09-27 13:20:00,95.23,95.27,95.13,95.14,18318.0,91.1089,91.1472,91.0132,91.0228,18318.0
2022-09-27 13:25:00,95.11,95.2,95.02,95.13,17134.0,90.9941,91.0802,90.908,91.0132,17134.0
2022-09-27 13:30:00,95.08,95.33,95.04,95.33,25408.0,90.9654,91.2046,90.9271,91.2046,25408.0
2022-09-27 13:35:00,95.31,95.35,95.12,95.17,19077.0,91.1854,91.2237,91.0037,91.0515,19077.0
2022-09-27 13:40:00,95.16,95.17,95.0,95.06,36972.0,91.0419,91.0515,90.8889,90.9463,36972.0
2022-09-27 13:45:00,95.07,95.27,95.06,95.27,179543.0,90.9558,91.1472,90.9463,91.1472,179543.0
2022-09-27 13:50:00,95.25,95.34,95.17,95.28,132609.0,91.128,91.2141,91.0515,91.1567,132609.0
2022-09-27 13:55:00,95.28,95.44,95.1,95.42,99825.0,91.1567,91.3098,90.9845,91.2907,99825.0
2022-09-27 14:00:00,95.41,95.68,95.39,95.55,39069.0,91.2811,91.5394,91.262,91.4151,39069.0
2022-09-27 14:05:00,95.5,95.61,95.43,95.57,50922.0,91.3672,91.4725,91.3003,91.4342,50922.0
2022-09-27 14:10:00,95.59,95.82,95.57,95.68,137881.0,91.4533,91.6734,91.4342,91.5394,137881.0
2022-09-27 14:15:00,95.67,95.72,95.6,95.63,65822.0,91.5299,91.5777,91.4629,91.4916,65822.0
2022-09-27 14:20:00,95.62,95.74,95.61,95.74,60939.0,91.482,91.5968,91.4725,91.5968,60939.0
2022-09-27 14:25:00,95.73,95.85,95.65,95.79,67704.0,91.5873,91.7021,91.5107,91.6447,67704.0
2022-09-27 14:30:00,95.78,95.84,95.58,95.73,44409.0,91.6351,91.6925,91.4438,91.5873,44409.0
2022-09-27 14:35:00,95.72,96.11,95.7,96.06,44372.0,91.5777,91.9508,91.5586,91.903,44372.0
2022-09-27 14:40:00,96.07,96.28,96.05,96.12,38756.0,91.9126,92.1135,91.8934,91.9604,38756.0
2022-09-27 14:45:00,96.11,96.36,95.95,96.35,86134.0,91.9508,92.19,91.7978,92.1804,86134.0
2022-09-27 14:50:00,96.31,96.35,96.13,96.23,51698.0,92.1422,92.1804,91.97,92.0656,51698.0
2022-09-27 14:55:00,96.14,96.38,96.14,96.31,28394.0,91.9795,92.2091,91.9795,92.1422,28394.0
2022-09-27 15:00:00,96.3,96.3,95.95,96.14,46825.0,92.1326,92.1326,91.7978,91.9795,46825.0
2022-09-27 15:05:00,96.13,96.28,96.04,96.26,28938.0,91.97,92.1135,91.8839,92.0943,28938.0
2022-09-27 15:10:00,96.23,96.28,96.16,96.22,29971.0,92.0656,92.1135,91.9987,92.0561,29971.0
2022-09-27 15:15:00,96.21,96.35,96.0,96.34,37345.0,92.0465,92.1804,91.8456,92.1709,37345.0
2022-09-27 15:20:00,96.34,96.52,96.25,96.42,54380.0,92.1709,92.3431,92.0848,92.2474,54380.0
2022-09-27 15:25:00,96.43,96.47,96.2,96.3,38459.0,92.257,92.2952,92.0369,92.1326,38459.0
2022-09-27 15:30:00,96.32,96.35,96.02,96.23,82857.0,92.1517,92.1804,91.8647,92.0656,82857.0
2022-09-27 15:35:00,96.22,96.38,96.15,96.24,67891.0,92.0561,92.2091,91.9891,92.0752,67891.0
2022-09-27 15:40:00,96.22,96.67,96.2,96.61,95735.0,92.0561,92.4866,92.0369,92.4292,95735.0
2022-09-27 15:45:00,96.59,96.63,96.32,96.47,107374.0,92.4101,92.4483,92.1517,92.2952,107374.0
2022-09-27 15:50:00,96.44,96.64,96.38,96.62,257658.0,92.2665,92.4579,92.2091,92.4388,257658.0
2022-09-27 15:55:00,96.59,96.64,96.24,96.3,699876.0,92.4101,92.4579,92.0752,92.1326,699876.0
2022-09-28 09:30:00,97.09,97.8,96.76,97.25,322567.0,92.8884,93.5677,92.5727,93.0415,322567.0
2022-09-28 09:35:00,97.27,97.63,97.18,97.46,146887.0,93.0606,93.405,92.9745,93.2424,146887.0
2022-09-28 09:40:00,97.47,97.93,97.39,97.81,193369.0,93.252,93.6921,93.1754,93.5773,193369.0
2022-09-28 09:45:00,97.76,97.8,97.14,97.38,190528.0,93.5294,93.5677,92.9363,93.1659,190528.0
2022-09-28 09:50:00,97.38,98.1,97.29,97.7,85222.0,93.1659,93.8547,93.0798,93.472,85222.0
2022-09-28 09:55:00,97.73,97.76,97.36,97.41,55524.0,93.5007,93.5294,93.1467,93.1946,55524.0
2022-09-28 10:00:00,97.38,97.78,97.35,97.66,116528.0,93.1659,93.5486,93.1372,93.4337,116528.0
2022-09-28 10:05:00,97.68,97.72,97.41,97.53,73832.0,93.4529,93.4912,93.1946,93.3094,73832.0
2022-09-28 10:10:00,97.53,97.76,97.43,97.63,108863.0,93.3094,93.5294,93.2137,93.405,108863.0
2022-09-28 10:15:00,97.66,98.14,97.44,98.11,98077.0,93.4337,93.893,93.2233,93.8643,98077.0
2022-09-28 10:20:00,98.11,98.31,98.09,98.26,111328.0,93.8643,94.0556,93.8451,94.0078,111328.0
2022-09-28 10:25:00,98.27,98.28,98.03,98.18,69481.0,94.0174,94.0269,93.7877,93.9312,69481.0
2022-09-28 10:30:00,98.18,98.34,98.04,98.3,79706.0,93.9312,94.0843,93.7973,94.0461,79706.0
2022-09-28 10:35:00,98.29,98.42,98.0,98.16,162629.0,94.0365,94.1609,93.759,93.9121,162629.0
2022-09-28 10:40:00,98.18,98.39,98.15,98.31,53553.0,93.9312,94.1322,93.9025,94.0556,53553.0
2022-09-28 10:45:00,98.3,98.47,98.15,98.28,90668.0,94.0461,94.2087,93.9025,94.0269,90668.0
2022-09-28 10:50:00,98.27,98.3,98.09,98.27,50105.0,94.0174,94.0461,93.8451,94.0174,50105.0
2022-09-28 10:55:00,98.25,98.3,97.96,98.0,49683.0,93.9982,94.0461,93.7208,93.759,49683.0
2022-09-28 11:00:00,97.96,98.16,97.91,98.03,58140.0,93.7208,93.9121,93.6729,93.7877,58140.0
2022-09-28 11:05:00,98.02,98.11,97.88,97.93,124067.0,93.7782,93.8643,93.6442,93.6921,124067.0
2022-09-28 11:10:00,97.92,98.26,97.88,98.12,82290.0,93.6825,94.0078,93.6442,93.8738,82290.0
2022-09-28 11:15:00,98.11,98.39,98.06,98.3,72854.0,93.8643,94.1322,93.8164,94.0461,72854.0
2022-09-28 11:20:00,98.33,98.72,98.31,98.72,49830.0,94.0748,94.4479,94.0556,94.4479,49830.0
2022-09-28 11:25:00,98.73,98.75,98.35,98.43,85632.0,94.4574,94.4766,94.0939,94.1704,85632.0
2022-09-28 11:30:00,98.43,98.6,98.37,98.54,68438.0,94.1704,94.3331,94.113,94.2757,68438.0
2022-09-28 11:35:00,98.55,98.8,98.48,98.63,76132.0,94.2852,94.5244,94.2183,94.3618,76132.0
2022-09-28 11:40:00,98.63,98.68,98.43,98.57,32574.0,94.3618,94.4096,94.1704,94.3044,32574.0
2022-09-28 11:45:00,98.58,98.76,98.51,98.65,102021.0,94.3139,94.4861,94.247,94.3809,102021.0
2022-09-28 11:50:00,98.68,99.17,98.68,99.15,96103.0,94.4096,94.8784,94.4096,94.8593,96103.0
2022-09-28 11:55:00,99.14,99.3,99.1,99.2,74312.0,94.8497,95.0028,94.8114,94.9071,74312.0
2022-09-28 12:00:00,99.2,99.35,99.13,99.19,57702.0,94.9071,95.0506,94.8401,94.8975,57702.0
2022-09-28 12:05:00,99.22,99.26,99.1,99.17,35593.0,94.9262,94.9645,94.8114,94.8784,35593.0
2022-09-28 12:10:00,99.18,99.37,99.17,99.29,42681.0,94.888,95.0697,94.8784,94.9932,42681.0
2022-09-28 12:15:00,99.25,99.43,99.18,99.26,65814.0,94.9549,95.1272,94.888,94.9645,65814.0
2022-09-28 12:20:00,99.25,99.27,98.89,98.91,32387.0,94.9549,94.9741,94.6105,94.6297,32387.0
2022-09-28 12:25:00,98.89,98.91,98.64,98.76,27872.0,94.6105,94.6297,94.3713,94.4861,27872.0
2022-09-28 12:30:00,98.76,98.81,98.62,98.81,38447.0,94.4861,94.534,94.3522,94.534,38447.0
2022-09-28 12:35:00,98.8,98.86,98.73,98.74,26866.0,94.5244,94.5818,94.4574,94.467,26866.0
2022-09-28 12:40:00,98.74,98.96,98.69,98.93,40820.0,94.467,94.6775,94.4192,94.6488,40820.0
2022-09-28 12:45:00,98.94,99.03,98.81,98.85,31750.0,94.6584,94.7445,94.534,94.5723,31750.0
2022-09-28 12:50:00,98.83,98.85,98.64,98.72,19016.0,94.5531,94.5723,94.3713,94.4479,19016.0
2022-09-28 12:55:00,98.73,98.8,98.67,98.79,25119.0,94.4574,94.5244,94.4,94.5148,25119.0
2022-09-28 13:00:00,98.82,98.86,98.63,98.81,37227.0,94.5436,94.5818,94.3618,94.534,37227.0
2022-09-28 13:05:00,98.78,99.08,98.78,99.04,70939.0,94.5053,94.7923,94.5053,94.754,70939.0
2022-09-28 13:10:00,99.01,99.02,98.91,98.95,32944.0,94.7253,94.7349,94.6297,94.6679,32944.0
2022-09-28 13:15:00,98.98,99.13,98.91,98.97,134476.0,94.6966,94.8401,94.6297,94.6871,134476.0
2022-09-28 13:20:00,98.95,98.96,98.73,98.73,27406.0,94.6679,94.6775,94.4574,94.4574,27406.0
2022-09-28 13:25:00,98.74,98.74,98.51,98.54,49683.0,94.467,94.467,94.247,94.2757,49683.0
2022-09-28 13:30:00,98.56,98.76,98.52,98.72,25669.0,94.2948,94.4861,94.2565,94.4479,25669.0
2022-09-28 13:35:00,98.74,98.79,98.63,98.76,19490.0,94.467,94.5148,94.3618,94.4861,19490.0
2022-09-28 13:40:00,98.78,98.89,98.76,98.78,20564.0,94.5053,94.6105,94.4861,94.5053,20564.0
2022-09-28 13:45:00,98.78,98.78,98.56,98.64,23369.0,94.5053,94.5053,94.2948,94.3713,23369.0
2022-09-28 13:50:00,98.63,98.69,98.5,98.67,22556.0,94.3618,94.4192,94.2374,94.4,22556.0
2022-09-28 13:55:00,98.68,98.78,98.63,98.73,34979.0,94.4096,94.5053,94.3618,94.4574,34979.0
2022-09-28 14:00:00,98.73,98.83,98.69,98.79,20691.0,94.4574,94.5531,94.4192,94.5148,20691.0
2022-09-28 14:05:00,98.79,98.82,98.73,98.8,38458.0,94.5148,94.5436,94.4574,94.5244,38458.0
2022-09-28 14:10:00,98.79,98.84,98.74,98.75,20729.0,94.5148,94.5627,94.467,94.4766,20729.0
2022-09-28 14:15:00,98.75,98.82,98.62,98.72,55809.0,94.4766,94.5436,94.3522,94.4479,55809.0
2022-09-28 14:20:00,98.71,98.76,98.55,98.55,61207.0,94.4383,94.4861,94.2852,94.2852,61207.0
2022-09-28 14:25:00,98.54,98.68,98.49,98.65,52790.0,94.2757,94.4096,94.2278,94.3809,52790.0
2022-09-28 14:30:00,98.66,98.73,98.63,98.67,53930.0,94.3905,94.4574,94.3618,94.4,53930.0
2022-09-28 14:35:00,98.68,98.82,98.59,98.79,69252.0,94.4096,94.5436,94.3235,94.5148,69252.0
2022-09-28 14:40:00,98.79,98.79,98.62,98.69,42353.0,94.5148,94.5148,94.3522,94.4192,42353.0
2022-09-28 14:45:00,98.69,98.71,98.51,98.58,35341.0,94.4192,94.4383,94.247,94.3139,35341.0
2022-09-28 14:50:00,98.59,98.77,98.58,98.73,28103.0,94.3235,94.4957,94.3139,94.4574,28103.0
2022-09-28 14:55:00,98.73,98.79,98.7,98.75,21807.0,94.4574,94.5148,94.4287,94.4766,21807.0
2022-09-28 15:00:00,98.74,98.84,98.66,98.83,59414.0,94.467,94.5627,94.3905,94.5531,59414.0
2022-09-28 15:05:00,98.83,99.07,98.8,98.93,62414.0,94.5531,94.7827,94.5244,94.6488,62414.0
2022-09-28 15:10:00,98.92,99.07,98.87,99.02,45992.0,94.6392,94.7827,94.5914,94.7349,45992.0
2022-09-28 15:15:00,99.01,99.06,98.89,98.92,81237.0,94.7253,94.7732,94.6105,94.6392,81237.0
2022-09-28 15:20:00,98.93,98.99,98.81,98.89,46885.0,94.6488,94.7062,94.534,94.6105,46885.0
2022-09-28 15:25:00,98.89,99.01,98.88,98.9,80724.0,94.6105,94.7253,94.601,94.6201,80724.0
2022-09-28 15:30:00,98.91,99.11,98.89,99.04,105463.0,94.6297,94.821,94.6105,94.754,105463.0
2022-09-28 15:35:00,99.03,99.05,98.9,99.0,118793.0,94.7445,94.7636,94.6201,94.7158,118793.0
2022-09-28 15:40:00,98.99,99.06,98.95,99.05,164223.0,94.7062,94.7732,94.6679,94.7636,164223.0
2022-09-28 15:45:00,99.04,99.15,98.95,99.11,196939.0,94.754,94.8593,94.6679,94.821,196939.0
2022-09-28 15:50:00,99.11,99.12,98.9,98.93,321350.0,94.821,94.8306,94.6201,94.6488,321350.0
2022-09-28 15:55:00,98.94,99.03,98.66,98.67,593752.0,94.6584,94.7445,94.3905,94.4,593752.0
2022-09-29 09:30:00,98.11,98.11,96.88,96.91,284794.0,93.8643,93.8643,92.6875,92.7162,284794.0
2022-09-29 09:35:00,96.87,97.12,96.66,96.95,152951.0,92.6779,92.9171,92.477,92.7545,152951.0
2022-09-29 09:40:00,96.92,97.05,96.68,96.69,95096.0,92.7258,92.8501,92.4962,92.5057,95096.0
2022-09-29 09:45:00,96.67,96.97,96.51,96.63,157688.0,92.4866,92.7736,92.3335,92.4483,157688.0
2022-09-29 09:50:00,96.66,97.16,96.61,96.96,197264.0,92.477,92.9554,92.4292,92.764,197264.0
2022-09-29 09:55:00,96.97,97.2,96.92,96.99,175099.0,92.7736,92.9937,92.7258,92.7927,175099.0
2022-09-29 10:00:00,96.98,97.05,96.59,96.78,96229.0,92.7832,92.8501,92.4101,92.5918,96229.0
2022-09-29 10:05:00,96.79,97.05,96.79,96.93,212248.0,92.6014,92.8501,92.6014,92.7353,212248.0
2022-09-29 10:10:00,96.89,97.04,96.59,96.67,155652.0,92.6971,92.8406,92.4101,92.4866,155652.0
2022-09-29 10:15:00,96.65,96.7,96.34,96.58,239396.0,92.4675,92.5153,92.1709,92.4005,239396.0
2022-09-29 10:20:00,96.58,96.76,96.43,96.48,207737.0,92.4005,92.5727,92.257,92.3048,207737.0
2022-09-29 10:25:00,96.48,96.63,96.31,96.45,155787.0,92.3048,92.4483,92.1422,92.2761,155787.0
2022-09-29 10:30:00,96.43,96.43,95.95,95.98,123396.0,92.257,92.257,91.7978,91.8265,123396.0
2022-09-29 10:35:00,95.95,96.11,95.82,96.05,105347.0,91.7978,91.9508,91.6734,91.8934,105347.0
2022-09-29 10:40:00,96.06,96.28,95.97,96.24,106061.0,91.903,92.1135,91.8169,92.0752,106061.0
2022-09-29 10:45:00,96.23,96.41,96.16,96.22,70270.0,92.0656,92.2378,91.9987,92.0561,70270.0
2022-09-29 10:50:00,96.21,96.45,96.16,96.4,136184.0,92.0465,92.2761,91.9987,92.2283,136184.0
2022-09-29 10:55:00,96.4,96.41,96.15,96.21,136205.0,92.2283,92.2378,91.9891,92.0465,136205.0
2022-09-29 11:00:00,96.21,96.45,96.19,96.24,127401.0,92.0465,92.2761,92.0274,92.0752,127401.0
2022-09-29 11:05:00,96.25,96.6,96.11,96.58,252839.0,92.0848,92.4196,91.9508,92.4005,252839.0
2022-09-29 11:10:00,96.58,96.69,96.45,96.59,124105.0,92.4005,92.5057,92.2761,92.4101,124105.0
2022-09-29 11:15:00,96.6,96.63,96.49,96.58,80001.0,92.4196,92.4483,92.3144,92.4005,80001.0
2022-09-29 11:20:00,96.59,96.61,96.43,96.55,75799.0,92.4101,92.4292,92.257,92.3718,75799.0
2022-09-29 11:25:00,96.53,96.63,96.29,96.48,266153.0,92.3527,92.4483,92.123,92.3048,266153.0
2022-09-29 11:30:00,96.51,96.6,96.42,96.47,92946.0,92.3335,92.4196,92.2474,92.2952,92946.0
2022-09-29 11:35:00,96.46,96.55,96.32,96.41,168082.0,92.2857,92.3718,92.1517,92.2378,168082.0
2022-09-29 11:40:00,96.4,96.41,96.17,96.19,81196.0,92.2283,92.2378,92.0082,92.0274,81196.0
2022-09-29 11:45:00,96.19,96.35,96.01,96.05,107055.0,92.0274,92.1804,91.8552,91.8934,107055.0
2022-09-29 11:50:00,96.04,96.29,95.99,96.22,186100.0,91.8839,92.123,91.836,92.0561,186100.0
2022-09-29 11:55:00,96.23,96.29,96.13,96.18,107057.0,92.0656,92.123,91.97,92.0178,107057.0
2022-09-29 12:00:00,96.2,96.4,96.14,96.36,57690.0,92.0369,92.2283,91.9795,92.19,57690.0
2022-09-29 12:05:00,96.36,96.46,96.13,96.15,224456.0,92.19,92.2857,91.97,91.9891,224456.0
2022-09-29 12:10:00,96.14,96.18,95.77,95.77,106208.0,91.9795,92.0178,91.6255,91.6255,106208.0
2022-09-29 12:15:00,95.77,95.8,95.42,95.52,97356.0,91.6255,91.6542,91.2907,91.3864,97356.0
2022-09-29 12:20:00,95.51,95.61,95.3,95.36,94370.0,91.3768,91.4725,91.1759,91.2333,94370.0
2022-09-29 12:25:00,95.37,95.53,95.27,95.47,156626.0,91.2429,91.3959,91.1472,91.3385,156626.0
2022-09-29 12:30:00,95.45,95.57,95.41,95.57,66014.0,91.3194,91.4342,91.2811,91.4342,66014.0
2022-09-29 12:35:00,95.56,95.58,95.33,95.39,100472.0,91.4246,91.4438,91.2046,91.262,100472.0
2022-09-29 12:40:00,95.37,95.46,95.25,95.32,101472.0,91.2429,91.329,91.128,91.195,101472.0
2022-09-29 12:45:00,95.32,95.35,95.19,95.24,113541.0,91.195,91.2237,91.0706,91.1185,113541.0
2022-09-29 12:50:00,95.23,95.32,95.12,95.22,75226.0,91.1089,91.195,91.0037,91.0993,75226.0
2022-09-29 12:55:00,95.23,95.27,95.0,95.11,68634.0,91.1089,91.1472,90.8889,90.9941,68634.0
2022-09-29 13:00:00,95.09,95.14,95.0,95.14,131609.0,90.975,91.0228,90.8889,91.0228,131609.0
2022-09-29 13:05:00,95.15,95.34,95.14,95.14,76271.0,91.0324,91.2141,91.0228,91.0228,76271.0
2022-09-29 13:10:00,95.16,95.28,95.12,95.17,71638.0,91.0419,91.1567,91.0037,91.0515,71638.0
2022-09-29 13:15:00,95.17,95.24,95.11,95.15,120521.0,91.0515,91.1185,90.9941,91.0324,120521.0
2022-09-29 13:20:00,95.15,95.15,94.98,95.02,94996.0,91.0324,91.0324,90.8697,90.908,94996.0
2022-09-29 13:25:00,95.03,95.1,94.97,94.99,143246.0,90.9176,90.9845,90.8602,90.8793,143246.0
2022-09-29 13:30:00,94.98,95.1,94.87,95.09,144704.0,90.8697,90.9845,90.7645,90.975,144704.0
2022-09-29 13:35:00,95.1,95.24,95.04,95.13,94026.0,90.9845,91.1185,90.9271,91.0132,94026.0
2022-09-29 13:40:00,95.12,95.14,94.87,94.92,84143.0,91.0037,91.0228,90.7645,90.8123,84143.0
2022-09-29 13:45:00,94.93,94.93,94.79,94.84,124528.0,90.8219,90.8219,90.6879,90.7358,124528.0
2022-09-29 13:50:00,94.85,94.93,94.73,94.74,94389.0,90.7454,90.8219,90.6305,90.6401,94389.0
2022-09-29 13:55:00,94.74,94.77,94.56,94.61,99689.0,90.6401,90.6688,90.4679,90.5157,99689.0
2022-09-29 14:00:00,94.6,94.61,94.48,94.58,108853.0,90.5062,90.5157,90.3914,90.487,108853.0
2022-09-29 14:05:00,94.56,94.99,94.51,94.9,156662.0,90.4679,90.8793,90.4201,90.7932,156662.0
2022-09-29 14:10:00,94.91,95.1,94.83,94.83,113978.0,90.8028,90.9845,90.7262,90.7262,113978.0
2022-09-29 14:15:00,94.82,94.84,94.6,94.66,93662.0,90.7167,90.7358,90.5062,90.5636,93662.0
2022-09-29 14:20:00,94.67,94.79,94.6,94.67,205113.0,90.5731,90.6879,90.5062,90.5731,205113.0
2022-09-29 14:25:00,94.69,95.07,94.67,95.03,180892.0,90.5923,90.9558,90.5731,90.9176,180892.0
2022-09-29 14:30:00,95.03,95.32,95.0,95.06,126209.0,90.9176,91.195,90.8889,90.9463,126209.0
2022-09-29 14:35:00,95.07,95.27,95.06,95.1,136867.0,90.9558,91.1472,90.9463,90.9845,136867.0
2022-09-29 14:40:00,95.11,95.16,95.0,95.05,48536.0,90.9941,91.0419,90.8889,90.9367,48536.0
2022-09-29 14:45:00,95.03,95.21,95.01,95.08,82768.0,90.9176,91.0898,90.8984,90.9654,82768.0
2022-09-29 14:50:00,95.08,95.1,94.88,94.92,69660.0,90.9654,90.9845,90.7741,90.8123,69660.0
2022-09-29 14:55:00,94.9,95.01,94.79,94.82,67719.0,90.7932,90.8984,90.6879,90.7167,67719.0
2022-09-29 15:00:00,94.82,94.97,94.77,94.89,67829.0,90.7167,90.8602,90.6688,90.7836,67829.0
2022-09-29 15:05:00,94.91,95.04,94.8,94.81,71863.0,90.8028,90.9271,90.6975,90.7071,71863.0
2022-09-29 15:10:00,94.8,95.03,94.72,94.9,107012.0,90.6975,90.9176,90.621,90.7932,107012.0
2022-09-29 15:15:00,94.9,95.14,94.82,95.11,132985.0,90.7932,91.0228,90.7167,90.9941,132985.0
2022-09-29 15:20:00,95.12,95.26,94.99,95.24,148547.0,91.0037,91.1376,90.8793,91.1185,148547.0
2022-09-29 15:25:00,95.22,95.3,95.04,95.21,100280.0,91.0993,91.1759,90.9271,91.0898,100280.0
2022-09-29 15:30:00,95.22,95.52,95.2,95.45,161094.0,91.0993,91.3864,91.0802,91.3194,161094.0
2022-09-29 15:35:00,95.45,95.68,95.3,95.5,145500.0,91.3194,91.5394,91.1759,91.3672,145500.0
2022-09-29 15:40:00,95.5,95.55,95.14,95.27,183480.0,91.3672,91.4151,91.0228,91.1472,183480.0
2022-09-29 15:45:00,95.27,95.5,95.18,95.35,190344.0,91.1472,91.3672,91.0611,91.2237,190344.0
2022-09-29 15:50:00,95.36,95.51,95.32,95.45,387531.0,91.2333,91.3768,91.195,91.3194,387531.0
2022-09-29 15:55:00,95.45,95.55,95.28,95.49,753180.0,91.3194,91.4151,91.1567,91.3577,753180.0
2022-09-30 09:30:00,83.3,84.89,82.5,82.96,3385316.0,79.6952,81.2164,78.9298,79.3699,3385316.0
2022-09-30 09:35:00,82.97,83.2,82.55,82.72,1313312.0,79.3795,79.5995,78.9776,79.1403,1313312.0
2022-09-30 09:40:00,82.72,83.98,82.53,83.74,1760867.0,79.1403,80.3458,78.9585,80.1161,1760867.0
2022-09-30 09:45:00,83.75,84.35,83.66,84.03,1498874.0,80.1257,80.6997,80.0396,80.3936,1498874.0
2022-09-30 09:50:00,84.03,84.37,83.82,84.06,1014042.0,80.3936,80.7189,80.1927,80.4223,1014042.0
2022-09-30 09:55:00,84.06,84.5,83.96,84.31,878518.0,80.4223,80.8433,80.3266,80.6615,878518.0
2022-09-30 10:00:00,84.36,84.37,83.98,84.23,720882.0,80.7093,80.7189,80.3458,80.5849,720882.0
2022-09-30 10:05:00,84.23,85.4,84.22,85.15,1225676.0,80.5849,81.7043,80.5754,81.4651,1225676.0
2022-09-30 10:10:00,85.13,85.27,84.8,85.17,862289.0,81.446,81.5799,81.1303,81.4843,862289.0
2022-09-30 10:15:00,85.17,85.21,84.45,84.87,771962.0,81.4843,81.5225,80.7954,81.1972,771962.0
2022-09-30 10:20:00,84.84,85.57,84.7,85.4,882436.0,81.1685,81.8669,81.0346,81.7043,882436.0
2022-09-30 10:25:00,85.42,85.52,85.03,85.46,652505.0,81.7234,81.8191,81.3503,81.7617,652505.0
2022-09-30 10:30:00,85.51,86.2,85.43,85.96,1055888.0,81.8095,82.4697,81.733,82.2401,1055888.0
2022-09-30 10:35:00,85.95,86.15,85.8,85.89,600662.0,82.2305,82.4218,82.087,82.1731,600662.0
2022-09-30 10:40:00,85.89,85.89,85.4,85.48,552276.0,82.1731,82.1731,81.7043,81.7808,552276.0
2022-09-30 10:45:00,85.48,85.59,85.17,85.34,465534.0,81.7808,81.8861,81.4843,81.6469,465534.0
2022-09-30 10:50:00,85.35,85.64,85.31,85.34,437307.0,81.6565,81.9339,81.6182,81.6469,437307.0
2022-09-30 10:55:00,85.33,85.33,84.81,85.13,567291.0,81.6373,81.6373,81.1398,81.446,567291.0
2022-09-30 11:00:00,85.14,85.27,84.95,85.1,480653.0,81.4556,81.5799,81.2738,81.4173,480653.0
2022-09-30 11:05:00,85.11,85.75,85.1,85.61,510657.0,81.4269,82.0392,81.4173,81.9052,510657.0
2022-09-30 11:10:00,85.63,85.64,85.27,85.28,242245.0,81.9243,81.9339,81.5799,81.5895,242245.0
2022-09-30 11:15:00,85.29,85.38,85.16,85.26,336241.0,81.5991,81.6852,81.4747,81.5704,336241.0
2022-09-30 11:20:00,85.28,85.33,85.0,85.12,687242.0,81.5895,81.6373,81.3216,81.4364,687242.0
2022-09-30 11:25:00,85.11,85.15,84.94,85.01,518344.0,81.4269,81.4651,81.2642,81.3312,518344.0
2022-09-30 11:30:00,85.01,85.09,84.52,84.75,397632.0,81.3312,81.4077,80.8624,81.0824,397632.0
2022-09-30 11:35:00,84.77,84.83,84.48,84.61,293589.0,81.1016,81.159,80.8241,80.9485,293589.0
2022-09-30 11:40:00,84.62,84.66,84.17,84.17,401139.0,80.9581,80.9963,80.5275,80.5275,401139.0
2022-09-30 11:45:00,84.17,84.39,84.11,84.24,367521.0,80.5275,80.738,80.4701,80.5945,367521.0
2022-09-30 11:50:00,84.25,84.46,84.22,84.31,333935.0,80.6041,80.805,80.5754,80.6615,333935.0
2022-09-30 11:55:00,84.3,84.52,84.26,84.38,181692.0,80.6519,80.8624,80.6136,80.7284,181692.0
2022-09-30 12:00:00,84.39,84.39,84.0,84.02,287591.0,80.738,80.738,80.3649,80.384,287591.0
2022-09-30 12:05:00,84.03,84.08,83.69,83.93,378209.0,80.3936,80.4414,80.0683,80.2979,378209.0
2022-09-30 12:10:00,83.92,84.0,83.77,83.85,181250.0,80.2884,80.3649,80.1448,80.2214,181250.0
2022-09-30 12:15:00,83.85,84.23,83.83,84.1,272961.0,80.2214,80.5849,80.2022,80.4606,272961.0
2022-09-30 12:20:00,84.11,84.11,83.69,83.78,210288.0,80.4701,80.4701,80.0683,80.1544,210288.0
2022-09-30 12:25:00,83.77,83.78,83.51,83.69,571562.0,80.1448,80.1544,79.8961,80.0683,571562.0
2022-09-30 12:30:00,83.68,84.19,83.65,84.13,535853.0,80.0587,80.5467,80.03,80.4893,535853.0
2022-09-30 12:35:00,84.12,84.37,83.97,84.32,299201.0,80.4797,80.7189,80.3362,80.671,299201.0
2022-09-30 12:40:00,84.32,84.76,84.26,84.73,411056.0,80.671,81.092,80.6136,81.0633,411056.0
2022-09-30 12:45:00,84.73,84.84,84.29,84.57,370429.0,81.0633,81.1685,80.6423,80.9102,370429.0
2022-09-30 12:50:00,84.59,84.63,84.3,84.48,231336.0,80.9294,80.9676,80.6519,80.8241,231336.0
2022-09-30 12:55:00,84.49,84.53,84.11,84.25,277126.0,80.8337,80.872,80.4701,80.6041,277126.0
2022-09-30 13:00:00,84.24,84.31,84.02,84.13,184911.0,80.5945,80.6615,80.384,80.4893,184911.0
2022-09-30 13:05:00,84.13,84.22,83.9,83.91,115385.0,80.4893,80.5754,80.2692,80.2788,115385.0
2022-09-30 13:10:00,83.91,84.16,83.9,83.98,158408.0,80.2788,80.518,80.2692,80.3458,158408.0
2022-09-30 13:15:00,83.98,84.08,83.9,84.03,165135.0,80.3458,80.4414,80.2692,80.3936,165135.0
2022-09-30 13:20:00,84.03,84.12,84.0,84.06,135661.0,80.3936,80.4797,80.3649,80.4223,135661.0
2022-09-30 13:25:00,84.04,84.3,84.0,84.26,188523.0,80.4032,80.6519,80.3649,80.6136,188523.0
2022-09-30 13:30:00,84.25,84.38,84.01,84.04,211970.0,80.6041,80.7284,80.3745,80.4032,211970.0
2022-09-30 13:35:00,84.04,84.07,83.86,84.04,242594.0,80.4032,80.4319,80.2309,80.4032,242594.0
2022-09-30 13:40:00,84.02,84.06,83.8,83.8,147674.0,80.384,80.4223,80.1735,80.1735,147674.0
2022-09-30 13:45:00,83.8,83.82,83.69,83.72,156102.0,80.1735,80.1927,80.0683,80.097,156102.0
2022-09-30 13:50:00,83.73,83.73,83.55,83.62,229409.0,80.1066,80.1066,79.9344,80.0013,229409.0
2022-09-30 13:55:00,83.62,83.81,83.62,83.62,199008.0,80.0013,80.1831,80.0013,80.0013,199008.0
2022-09-30 14:00:00,83.62,83.7,83.56,83.61,133588.0,80.0013,80.0779,79.9439,79.9918,133588.0
2022-09-30 14:05:00,83.61,83.88,83.61,83.87,184839.0,79.9918,80.2501,79.9918,80.2405,184839.0
2022-09-30 14:10:00,83.87,83.99,83.79,83.83,195391.0,80.2405,80.3553,80.164,80.2022,195391.0
2022-09-30 14:15:00,83.81,84.15,83.79,83.95,248495.0,80.1831,80.5084,80.164,80.3171,248495.0
2022-09-30 14:20:00,83.97,84.06,83.9,83.9,114146.0,80.3362,80.4223,80.2692,80.2692,114146.0
2022-09-30 14:25:00,83.91,84.06,83.86,84.02,118131.0,80.2788,80.4223,80.2309,80.384,118131.0
2022-09-30 14:30:00,84.02,84.15,83.97,84.14,177043.0,80.384,80.5084,80.3362,80.4988,177043.0
2022-09-30 14:35:00,84.14,84.15,84.0,84.1,118899.0,80.4988,80.5084,80.3649,80.4606,118899.0
2022-09-30 14:40:00,84.09,84.15,83.91,83.96,155472.0,80.451,80.5084,80.2788,80.3266,155472.0
2022-09-30 14:45:00,83.97,83.97,83.67,83.78,207868.0,80.3362,80.3362,80.0492,80.1544,207868.0
2022-09-30 14:50:00,83.79,83.97,83.73,83.88,171614.0,80.164,80.3362,80.1066,80.2501,171614.0
2022-09-30 14:55:00,83.88,83.88,83.61,83.63,230884.0,80.2501,80.2501,79.9918,80.0109,230884.0
2022-09-30 15:00:00,83.62,83.79,83.55,83.73,444934.0,80.0013,80.164,79.9344,80.1066,444934.0
2022-09-30 15:05:00,83.72,83.99,83.68,83.98,347921.0,80.097,80.3553,80.0587,80.3458,347921.0
2022-09-30 15:10:00,83.98,84.03,83.8,83.82,305327.0,80.3458,80.3936,80.1735,80.1927,305327.0
2022-09-30 15:15:00,83.82,83.96,83.7,83.81,238628.0,80.1927,80.3266,80.0779,80.1831,238628.0
2022-09-30 15:20:00,83.81,83.86,83.66,83.78,237890.0,80.1831,80.2309,80.0396,80.1544,237890.0
2022-09-30 15:25:00,83.78,83.87,83.63,83.87,341894.0,80.1544,80.2405,80.0109,80.2405,341894.0
2022-09-30 15:30:00,83.87,84.18,83.63,83.64,462594.0,80.2405,80.5371,80.0109,80.0205,462594.0
2022-09-30 15:35:00,83.64,83.78,83.5,83.71,436513.0,80.0205,80.1544,79.8865,80.0874,436513.0
2022-09-30 15:40:00,83.71,83.75,83.5,83.56,388507.0,80.0874,80.1257,79.8865,79.9439,388507.0
2022-09-30 15:45:00,83.56,83.57,83.45,83.51,504122.0,79.9439,79.9535,79.8387,79.8961,504122.0
2022-09-30 15:50:00,83.5,83.53,83.23,83.34,720302.0,79.8865,79.9152,79.6282,79.7334,720302.0
2022-09-30 15:55:00,83.35,83.37,83.0,83.11,1287117.0,79.743,79.7622,79.4082,79.5134,1287117.0
2022-10-03 09:30:00,83.13,83.88,82.75,82.91,659819.0,79.5325,80.2501,79.169,79.3221,659819.0
2022-10-03 09:35:00,82.89,82.89,82.22,82.56,372364.0,79.3029,79.3029,78.6619,78.9872,372364.0
2022-10-03 09:40:00,82.57,83.81,82.52,83.68,407828.0,78.9968,80.1831,78.9489,80.0587,407828.0
2022-10-03 09:45:00,83.7,84.36,83.61,84.05,436207.0,80.0779,80.7093,79.9918,80.4127,436207.0
2022-10-03 09:50:00,84.05,84.19,83.66,83.7,251035.0,80.4127,80.5467,80.0396,80.0779,251035.0
2022-10-03 09:55:00,83.69,84.11,83.58,83.94,183359.0,80.0683,80.4701,79.9631,80.3075,183359.0
2022-10-03 10:00:00,83.95,84.55,83.95,84.36,273386.0,80.3171,80.8911,80.3171,80.7093,273386.0
2022-10-03 10:05:00,84.37,84.88,84.35,84.67,322021.0,80.7189,81.2068,80.6997,81.0059,322021.0
2022-10-03 10:10:00,84.68,84.8,84.09,84.15,230867.0,81.0155,81.1303,80.451,80.5084,230867.0
2022-10-03 10:15:00,84.15,84.42,83.82,84.26,216528.0,80.5084,80.7667,80.1927,80.6136,216528.0
2022-10-03 10:20:00,84.27,84.63,84.07,84.63,173899.0,80.6232,80.9676,80.4319,80.9676,173899.0
2022-10-03 10:25:00,84.64,84.84,84.47,84.77,219110.0,80.9772,81.1685,80.8145,81.1016,219110.0
2022-10-03 10:30:00,84.77,85.0,84.64,84.81,294013.0,81.1016,81.3216,80.9772,81.1398,294013.0
2022-10-03 10:35:00,84.83,84.97,84.71,84.81,123603.0,81.159,81.2929,81.0442,81.1398,123603.0
2022-10-03 10:40:00,84.82,84.82,84.42,84.43,143339.0,81.1494,81.1494,80.7667,80.7763,143339.0
2022-10-03 10:45:00,84.42,84.61,84.35,84.42,169030.0,80.7667,80.9485,80.6997,80.7667,169030.0
2022-10-03 10:50:00,84.42,84.78,84.18,84.78,199861.0,80.7667,81.1111,80.5371,81.1111,199861.0
2022-10-03 10:55:00,84.78,84.99,84.72,84.89,228279.0,81.1111,81.312,81.0537,81.2164,228279.0
2022-10-03 11:00:00,84.89,85.24,84.88,85.22,172405.0,81.2164,81.5512,81.2068,81.5321,172405.0
2022-10-03 11:05:00,85.22,85.69,85.19,85.59,189998.0,81.5321,81.9818,81.5034,81.8861,189998.0
2022-10-03 11:10:00,85.59,85.79,85.36,85.54,227172.0,81.8861,82.0774,81.666,81.8382,227172.0
2022-10-03 11:15:00,85.53,85.67,85.49,85.52,141707.0,81.8287,81.9626,81.7904,81.8191,141707.0
2022-10-03 11:20:00,85.5,85.76,85.5,85.68,203719.0,81.8,82.0487,81.8,81.9722,203719.0
2022-10-03 11:25:00,85.69,85.82,85.45,85.53,166249.0,81.9818,82.1061,81.7521,81.8287,166249.0
2022-10-03 11:30:00,85.54,85.75,85.45,85.51,190914.0,81.8382,82.0392,81.7521,81.8095,190914.0
2022-10-03 11:35:00,85.53,85.58,85.28,85.44,89315.0,81.8287,81.8765,81.5895,81.7426,89315.0
2022-10-03 11:40:00,85.41,85.42,85.15,85.28,99394.0,81.7139,81.7234,81.4651,81.5895,99394.0
2022-10-03 11:45:00,85.3,85.4,85.04,85.08,113226.0,81.6086,81.7043,81.3599,81.3982,113226.0
2022-10-03 11:50:00,85.08,85.2,84.97,84.98,129773.0,81.3982,81.513,81.2929,81.3025,129773.0
2022-10-03 11:55:00,84.96,84.99,84.8,84.86,97081.0,81.2833,81.312,81.1303,81.1877,97081.0
2022-10-03 12:00:00,84.85,85.11,84.85,85.04,67324.0,81.1781,81.4269,81.1781,81.3599,67324.0
2022-10-03 12:05:00,85.04,85.24,85.02,85.24,50782.0,81.3599,81.5512,81.3407,81.5512,50782.0
2022-10-03 12:10:00,85.24,85.31,85.15,85.27,56283.0,81.5512,81.6182,81.4651,81.5799,56283.0
2022-10-03 12:15:00,85.27,85.27,85.02,85.11,50973.0,81.5799,81.5799,81.3407,81.4269,50973.0
2022-10-03 12:20:00,85.13,85.23,85.02,85.22,51857.0,81.446,81.5417,81.3407,81.5321,51857.0
2022-10-03 12:25:00,85.2,85.27,84.94,85.08,88813.0,81.513,81.5799,81.2642,81.3982,88813.0
2022-10-03 12:30:00,85.08,85.37,85.07,85.36,65579.0,81.3982,81.6756,81.3886,81.666,65579.0
2022-10-03 12:35:00,85.36,85.55,85.33,85.53,90646.0,81.666,81.8478,81.6373,81.8287,90646.0
2022-10-03 12:40:00,85.53,85.68,85.35,85.46,113505.0,81.8287,81.9722,81.6565,81.7617,113505.0
2022-10-03 12:45:00,85.46,85.5,85.27,85.31,83824.0,81.7617,81.8,81.5799,81.6182,83824.0
2022-10-03 12:50:00,85.32,85.43,85.23,85.41,65500.0,81.6278,81.733,81.5417,81.7139,65500.0
2022-10-03 12:55:00,85.43,85.53,85.34,85.39,63368.0,81.733,81.8287,81.6469,81.6947,63368.0
2022-10-03 13:00:00,85.39,85.68,85.39,85.63,68308.0,81.6947,81.9722,81.6947,81.9243,68308.0
2022-10-03 13:05:00,85.64,85.75,85.54,85.68,72029.0,81.9339,82.0392,81.8382,81.9722,72029.0
2022-10-03 13:10:00,85.69,85.74,85.61,85.72,57902.0,81.9818,82.0296,81.9052,82.0105,57902.0
2022-10-03 13:15:00,85.74,85.9,85.7,85.72,120618.0,82.0296,82.1827,81.9913,82.0105,120618.0
2022-10-03 13:20:00,85.72,85.97,85.7,85.93,99171.0,82.0105,82.2496,81.9913,82.2114,99171.0
2022-10-03 13:25:00,85.93,86.01,85.85,85.95,88561.0,82.2114,82.2879,82.1348,82.2305,88561.0
2022-10-03 13:30:00,85.96,86.15,85.95,86.14,117793.0,82.2401,82.4218,82.2305,82.4123,117793.0
2022-10-03 13:35:00,86.14,86.14,85.92,85.93,79116.0,82.4123,82.4123,82.2018,82.2114,79116.0
2022-10-03 13:40:00,85.93,85.99,85.86,85.86,96147.0,82.2114,82.2688,82.1444,82.1444,96147.0
2022-10-03 13:45:00,85.87,85.97,85.84,85.92,84711.0,82.154,82.2496,82.1253,82.2018,84711.0
2022-10-03 13:50:00,85.91,85.91,85.77,85.81,52684.0,82.1922,82.1922,82.0583,82.0966,52684.0
2022-10-03 13:55:00,85.81,85.89,85.71,85.73,98898.0,82.0966,82.1731,82.0009,82.02,98898.0
2022-10-03 14:00:00,85.74,85.8,85.67,85.72,90042.0,82.0296,82.087,81.9626,82.0105,90042.0
2022-10-03 14:05:00,85.72,85.74,85.51,85.61,126475.0,82.0105,82.0296,81.8095,81.9052,126475.0
2022-10-03 14:10:00,85.62,85.78,85.61,85.74,139104.0,81.9148,82.0679,81.9052,82.0296,139104.0
2022-10-03 14:15:00,85.73,85.91,85.71,85.88,141291.0,82.02,82.1922,82.0009,82.1635,141291.0
2022-10-03 14:20:00,85.88,86.11,85.86,86.04,152412.0,82.1635,82.3836,82.1444,82.3166,152412.0
2022-10-03 14:25:00,86.04,86.28,85.99,86.23,151005.0,82.3166,82.5462,82.2688,82.4984,151005.0
2022-10-03 14:30:00,86.22,86.26,86.11,86.25,96277.0,82.4888,82.5271,82.3836,82.5175,96277.0
2022-10-03 14:35:00,86.26,86.37,86.24,86.28,143637.0,82.5271,82.6323,82.508,82.5462,143637.0
2022-10-03 14:40:00,86.29,86.33,86.13,86.29,81027.0,82.5558,82.5941,82.4027,82.5558,81027.0
2022-10-03 14:45:00,86.29,86.35,86.13,86.14,88225.0,82.5558,82.6132,82.4027,82.4123,88225.0
2022-10-03 14:50:00,86.17,86.25,86.09,86.19,73403.0,82.441,82.5175,82.3644,82.4601,73403.0
2022-10-03 14:55:00,86.19,86.47,86.18,86.4,120699.0,82.4601,82.728,82.4505,82.661,120699.0
2022-10-03 15:00:00,86.4,86.42,85.88,85.95,244706.0,82.661,82.6802,82.1635,82.2305,244706.0
2022-10-03 15:05:00,85.95,86.09,85.94,86.03,213440.0,82.2305,82.3644,82.2209,82.307,213440.0
2022-10-03 15:10:00,86.03,86.13,85.93,86.12,282512.0,82.307,82.4027,82.2114,82.3931,282512.0
2022-10-03 15:15:00,86.12,86.12,85.8,85.85,120473.0,82.3931,82.3931,82.087,82.1348,120473.0
2022-10-03 15:20:00,85.85,85.99,85.8,85.98,141625.0,82.1348,82.2688,82.087,82.2592,141625.0
2022-10-03 15:25:00,85.98,86.14,85.89,86.13,157961.0,82.2592,82.4123,82.1731,82.4027,157961.0
2022-10-03 15:30:00,86.13,86.25,85.84,85.88,208263.0,82.4027,82.5175,82.1253,82.1635,208263.0
2022-10-03 15:35:00,85.87,86.02,85.86,85.92,134247.0,82.154,82.2975,82.1444,82.2018,134247.0
2022-10-03 15:40:00,85.92,85.92,85.75,85.79,204723.0,82.2018,82.2018,82.0392,82.0774,204723.0
2022-10-03 15:45:00,85.79,85.94,85.71,85.88,181275.0,82.0774,82.2209,82.0009,82.1635,181275.0
2022-10-03 15:50:00,85.88,85.94,85.62,85.73,337004.0,82.1635,82.2209,81.9148,82.02,337004.0
2022-10-03 15:55:00,85.72,85.73,85.38,85.4,824379.0,82.0105,82.02,81.6852,81.7043,824379.0
2022-10-04 09:30:00,87.7,88.43,87.49,87.96,694598.0,83.9048,84.6032,83.7039,84.1535,694598.0
2022-10-04 09:35:00,87.96,88.09,87.41,87.8,328830.0,84.1535,84.2779,83.6273,84.0004,328830.0
2022-10-04 09:40:00,87.81,87.81,87.4,87.48,172971.0,84.01,84.01,83.6178,83.6943,172971.0
2022-10-04 09:45:00,87.52,87.89,87.44,87.55,272489.0,83.7326,84.0865,83.656,83.7613,272489.0
2022-10-04 09:50:00,87.55,87.65,87.21,87.23,198139.0,83.7613,83.8569,83.436,83.4551,198139.0
2022-10-04 09:55:00,87.22,87.68,87.11,87.42,182712.0,83.4455,83.8856,83.3403,83.6369,182712.0
2022-10-04 10:00:00,87.45,88.05,87.45,88.03,214997.0,83.6656,84.2396,83.6656,84.2205,214997.0
2022-10-04 10:05:00,88.03,88.11,87.83,88.09,176822.0,84.2205,84.297,84.0291,84.2779,176822.0
2022-10-04 10:10:00,88.08,88.31,87.94,88.2,199254.0,84.2683,84.4884,84.1344,84.3831,199254.0
2022-10-04 10:15:00,88.2,88.31,87.92,88.0,202099.0,84.3831,84.4884,84.1152,84.1918,202099.0
2022-10-04 10:20:00,88.0,88.09,87.85,88.04,185180.0,84.1918,84.2779,84.0483,84.2301,185180.0
2022-10-04 10:25:00,88.04,88.35,87.95,88.24,270194.0,84.2301,84.5266,84.144,84.4214,270194.0
2022-10-04 10:30:00,88.24,88.49,88.15,88.44,171458.0,84.4214,84.6606,84.3353,84.6127,171458.0
2022-10-04 10:35:00,88.45,88.55,88.4,88.44,128916.0,84.6223,84.718,84.5745,84.6127,128916.0
2022-10-04 10:40:00,88.43,88.66,88.4,88.56,162121.0,84.6032,84.8232,84.5745,84.7276,162121.0
2022-10-04 10:45:00,88.57,88.7,88.46,88.55,113340.0,84.7371,84.8615,84.6319,84.718,113340.0
2022-10-04 10:50:00,88.56,88.77,88.49,88.64,127165.0,84.7276,84.9285,84.6606,84.8041,127165.0
2022-10-04 10:55:00,88.62,88.95,88.61,88.83,94893.0,84.785,85.1007,84.7754,84.9859,94893.0
2022-10-04 11:00:00,88.83,88.98,88.7,88.84,139099.0,84.9859,85.1294,84.8615,84.9954,139099.0
2022-10-04 11:05:00,88.84,88.98,88.82,88.88,107993.0,84.9954,85.1294,84.9763,85.0337,107993.0
2022-10-04 11:10:00,88.87,88.89,88.71,88.84,133651.0,85.0241,85.0433,84.8711,84.9954,133651.0
2022-10-04 11:15:00,88.85,88.95,88.81,88.95,98040.0,85.005,85.1007,84.9667,85.1007,98040.0
2022-10-04 11:20:00,88.95,89.07,88.91,89.04,109600.0,85.1007,85.2155,85.0624,85.1868,109600.0
2022-10-04 11:25:00,89.06,89.06,88.81,88.84,139683.0,85.2059,85.2059,84.9667,84.9954,139683.0
2022-10-04 11:30:00,88.84,88.99,88.55,88.62,176482.0,84.9954,85.1389,84.718,84.785,176482.0
2022-10-04 11:35:00,88.62,88.76,88.51,88.63,91266.0,84.785,84.9189,84.6797,84.7945,91266.0
2022-10-04 11:40:00,88.62,88.73,88.33,88.33,90255.0,84.785,84.8902,84.5075,84.5075,90255.0
2022-10-04 11:45:00,88.32,88.45,88.26,88.37,102919.0,84.4979,84.6223,84.4405,84.5458,102919.0
2022-10-04 11:50:00,88.36,88.59,88.36,88.58,119713.0,84.5362,84.7563,84.5362,84.7467,119713.0
2022-10-04 11:55:00,88.58,88.75,88.52,88.71,74717.0,84.7467,84.9093,84.6893,84.8711,74717.0
2022-10-04 12:00:00,88.72,88.84,88.65,88.69,87478.0,84.8806,84.9954,84.8137,84.8519,87478.0
2022-10-04 12:05:00,88.7,88.83,88.58,88.6,107685.0,84.8615,84.9859,84.7467,84.7658,107685.0
2022-10-04 12:10:00,88.6,88.66,88.53,88.58,78838.0,84.7658,84.8232,84.6989,84.7467,78838.0
2022-10-04 12:15:00,88.58,88.62,88.39,88.51,61563.0,84.7467,84.785,84.5649,84.6797,61563.0
2022-10-04 12:20:00,88.51,88.58,88.45,88.55,43046.0,84.6797,84.7467,84.6223,84.718,43046.0
2022-10-04 12:25:00,88.55,88.84,88.54,88.73,62322.0,84.718,84.9954,84.7084,84.8902,62322.0
2022-10-04 12:30:00,88.74,88.83,88.72,88.77,76852.0,84.8998,84.9859,84.8806,84.9285,76852.0
2022-10-04 12:35:00,88.78,88.78,88.58,88.62,47719.0,84.938,84.938,84.7467,84.785,47719.0
2022-10-04 12:40:00,88.62,88.64,88.39,88.45,59393.0,84.785,84.8041,84.5649,84.6223,59393.0
2022-10-04 12:45:00,88.43,88.43,88.15,88.29,127808.0,84.6032,84.6032,84.3353,84.4692,127808.0
2022-10-04 12:50:00,88.28,88.45,88.27,88.39,124234.0,84.4597,84.6223,84.4501,84.5649,124234.0
2022-10-04 12:55:00,88.39,88.59,88.28,88.57,324170.0,84.5649,84.7563,84.4597,84.7371,324170.0
2022-10-04 13:00:00,88.57,88.72,88.56,88.7,59947.0,84.7371,84.8806,84.7276,84.8615,59947.0
2022-10-04 13:05:00,88.7,88.79,88.6,88.73,113898.0,84.8615,84.9476,84.7658,84.8902,113898.0
2022-10-04 13:10:00,88.73,88.79,88.39,88.4,112440.0,84.8902,84.9476,84.5649,84.5745,112440.0
2022-10-04 13:15:00,88.39,88.42,88.2,88.2,102723.0,84.5649,84.5936,84.3831,84.3831,102723.0
2022-10-04 13:20:00,88.2,88.34,88.14,88.31,94343.0,84.3831,84.5171,84.3257,84.4884,94343.0
2022-10-04 13:25:00,88.33,88.54,88.33,88.43,108168.0,84.5075,84.7084,84.5075,84.6032,108168.0
2022-10-04 13:30:00,88.43,88.62,88.42,88.52,100975.0,84.6032,84.785,84.5936,84.6893,100975.0
2022-10-04 13:35:00,88.52,88.52,88.32,88.42,85240.0,84.6893,84.6893,84.4979,84.5936,85240.0
2022-10-04 13:40:00,88.42,88.6,88.41,88.55,75962.0,84.5936,84.7658,84.584,84.718,75962.0
2022-10-04 13:45:00,88.55,88.7,88.5,88.68,131628.0,84.718,84.8615,84.6702,84.8424,131628.0
2022-10-04 13:50:00,88.67,88.75,88.6,88.63,65585.0,84.8328,84.9093,84.7658,84.7945,65585.0
2022-10-04 13:55:00,88.64,88.66,88.46,88.48,55469.0,84.8041,84.8232,84.6319,84.651,55469.0
2022-10-04 14:00:00,88.5,88.59,88.45,88.46,77131.0,84.6702,84.7563,84.6223,84.6319,77131.0
2022-10-04 14:05:00,88.47,88.68,88.45,88.62,117502.0,84.6414,84.8424,84.6223,84.785,117502.0
2022-10-04 14:10:00,88.62,88.69,88.54,88.56,80355.0,84.785,84.8519,84.7084,84.7276,80355.0
2022-10-04 14:15:00,88.57,88.57,88.34,88.36,83354.0,84.7371,84.7371,84.5171,84.5362,83354.0
2022-10-04 14:20:00,88.37,88.51,88.37,88.49,76907.0,84.5458,84.6797,84.5458,84.6606,76907.0
2022-10-04 14:25:00,88.49,88.68,88.37,88.4,95058.0,84.6606,84.8424,84.5458,84.5745,95058.0
2022-10-04 14:30:00,88.39,88.58,88.37,88.52,64825.0,84.5649,84.7467,84.5458,84.6893,64825.0
2022-10-04 14:35:00,88.52,88.61,88.4,88.51,87104.0,84.6893,84.7754,84.5745,84.6797,87104.0
2022-10-04 14:40:00,88.51,88.62,88.5,88.61,64480.0,84.6797,84.785,84.6702,84.7754,64480.0
2022-10-04 14:45:00,88.61,88.83,88.59,88.8,87299.0,84.7754,84.9859,84.7563,84.9572,87299.0
2022-10-04 14:50:00,88.81,88.99,88.79,88.98,94505.0,84.9667,85.1389,84.9476,85.1294,94505.0
2022-10-04 14:55:00,88.98,89.06,88.91,88.94,101177.0,85.1294,85.2059,85.0624,85.0911,101177.0
2022-10-04 15:00:00,88.94,88.94,88.73,88.79,100416.0,85.0911,85.0911,84.8902,84.9476,100416.0
2022-10-04 15:05:00,88.78,88.78,88.6,88.62,73272.0,84.938,84.938,84.7658,84.785,73272.0
2022-10-04 15:10:00,88.61,88.62,88.46,88.57,86556.0,84.7754,84.785,84.6319,84.7371,86556.0
2022-10-04 15:15:00,88.56,88.7,88.51,88.53,68682.0,84.7276,84.8615,84.6797,84.6989,68682.0
2022-10-04 15:20:00,88.53,88.62,88.37,88.61,130966.0,84.6989,84.785,84.5458,84.7754,130966.0
2022-10-04 15:25:00,88.62,88.7,88.49,88.56,84605.0,84.785,84.8615,84.6606,84.7276,84605.0
2022-10-04 15:30:00,88.55,88.65,88.45,88.59,116316.0,84.718,84.8137,84.6223,84.7563,116316.0
2022-10-04 15:35:00,88.59,88.73,88.49,88.5,259468.0,84.7563,84.8902,84.6606,84.6702,259468.0
2022-10-04 15:40:00,88.51,88.63,88.44,88.59,134692.0,84.6797,84.7945,84.6127,84.7563,134692.0
2022-10-04 15:45:00,88.59,88.65,88.55,88.57,131766.0,84.7563,84.8137,84.718,84.7371,131766.0
2022-10-04 15:50:00,88.58,88.78,88.57,88.69,235071.0,84.7467,84.938,84.7371,84.8519,235071.0
2022-10-04 15:55:00,88.68,88.77,88.43,88.66,600283.0,84.8424,84.9285,84.6032,84.8232,600283.0
2022-10-05 09:30:00,87.49,88.39,87.15,88.25,263196.0,83.7039,84.5649,83.3786,84.431,263196.0
2022-10-05 09:35:00,88.24,88.5,88.17,88.34,95424.0,84.4214,84.6702,84.3544,84.5171,95424.0
2022-10-05 09:40:00,88.41,88.6,88.18,88.29,106143.0,84.584,84.7658,84.364,84.4692,106143.0
2022-10-05 09:45:00,88.26,88.58,88.0,88.35,204832.0,84.4405,84.7467,84.1918,84.5266,204832.0
2022-10-05 09:50:00,88.34,88.46,88.14,88.24,115474.0,84.5171,84.6319,84.3257,84.4214,115474.0
2022-10-05 09:55:00,88.27,88.6,88.26,88.59,121368.0,84.4501,84.7658,84.4405,84.7563,121368.0
2022-10-05 10:00:00,88.56,88.56,88.01,88.17,155206.0,84.7276,84.7276,84.2014,84.3544,155206.0
2022-10-05 10:05:00,88.15,88.32,87.96,88.24,77030.0,84.3353,84.4979,84.1535,84.4214,77030.0
2022-10-05 10:10:00,88.26,88.85,88.26,88.75,240930.0,84.4405,85.005,84.4405,84.9093,240930.0
2022-10-05 10:15:00,88.74,88.75,88.45,88.48,172722.0,84.8998,84.9093,84.6223,84.651,172722.0
2022-10-05 10:20:00,88.48,88.7,88.34,88.5,96052.0,84.651,84.8615,84.5171,84.6702,96052.0
2022-10-05 10:25:00,88.46,88.57,88.31,88.45,66076.0,84.6319,84.7371,84.4884,84.6223,66076.0
2022-10-05 10:30:00,88.44,88.55,88.27,88.39,52995.0,84.6127,84.718,84.4501,84.5649,52995.0
2022-10-05 10:35:00,88.4,88.74,88.33,88.7,240578.0,84.5745,84.8998,84.5075,84.8615,240578.0
2022-10-05 10:40:00,88.7,88.82,88.59,88.76,101645.0,84.8615,84.9763,84.7563,84.9189,101645.0
2022-10-05 10:45:00,88.76,89.04,88.63,88.94,86003.0,84.9189,85.1868,84.7945,85.0911,86003.0
2022-10-05 10:50:00,88.93,88.99,88.71,88.92,102209.0,85.0815,85.1389,84.8711,85.072,102209.0
2022-10-05 10:55:00,88.93,88.98,88.58,88.6,86960.0,85.0815,85.1294,84.7467,84.7658,86960.0
2022-10-05 11:00:00,88.61,89.19,88.58,89.19,115893.0,84.7754,85.3303,84.7467,85.3303,115893.0
2022-10-05 11:05:00,89.18,89.18,88.86,88.96,99602.0,85.3207,85.3207,85.0146,85.1102,99602.0
2022-10-05 11:10:00,88.94,89.14,88.94,88.99,43138.0,85.0911,85.2825,85.0911,85.1389,43138.0
2022-10-05 11:15:00,88.97,89.02,88.8,88.83,45663.0,85.1198,85.1676,84.9572,84.9859,45663.0
2022-10-05 11:20:00,88.84,88.95,88.82,88.85,56746.0,84.9954,85.1007,84.9763,85.005,56746.0
2022-10-05 11:25:00,88.85,89.03,88.79,88.96,86773.0,85.005,85.1772,84.9476,85.1102,86773.0
2022-10-05 11:30:00,88.99,88.99,88.73,88.75,99112.0,85.1389,85.1389,84.8902,84.9093,99112.0
2022-10-05 11:35:00,88.74,89.34,88.73,89.29,84023.0,84.8998,85.4738,84.8902,85.426,84023.0
2022-10-05 11:40:00,89.28,89.45,89.19,89.32,102690.0,85.4164,85.579,85.3303,85.4547,102690.0
2022-10-05 11:45:00,89.31,89.36,89.12,89.14,50234.0,85.4451,85.4929,85.2633,85.2825,50234.0
2022-10-05 11:50:00,89.15,89.35,89.04,89.26,95384.0,85.292,85.4834,85.1868,85.3973,95384.0
2022-10-05 11:55:00,89.28,89.32,89.1,89.3,72466.0,85.4164,85.4547,85.2442,85.4355,72466.0
2022-10-05 12:00:00,89.3,89.33,88.94,89.04,66554.0,85.4355,85.4642,85.0911,85.1868,66554.0
2022-10-05 12:05:00,89.03,89.3,89.01,89.21,68506.0,85.1772,85.4355,85.1581,85.3494,68506.0
2022-10-05 12:10:00,89.2,89.4,89.17,89.31,81504.0,85.3399,85.5312,85.3112,85.4451,81504.0
2022-10-05 12:15:00,89.35,89.55,89.32,89.42,55087.0,85.4834,85.6747,85.4547,85.5503,55087.0
2022-10-05 12:20:00,89.42,89.5,89.31,89.5,245570.0,85.5503,85.6269,85.4451,85.6269,245570.0
2022-10-05 12:25:00,89.5,89.52,89.37,89.5,37822.0,85.6269,85.646,85.5025,85.6269,37822.0
2022-10-05 12:30:00,89.5,89.62,89.43,89.45,44095.0,85.6269,85.7417,85.5599,85.579,44095.0
2022-10-05 12:35:00,89.45,89.5,89.4,89.43,34701.0,85.579,85.6269,85.5312,85.5599,34701.0
2022-10-05 12:40:00,89.41,89.61,89.31,89.6,45826.0,85.5408,85.7321,85.4451,85.7225,45826.0
2022-10-05 12:45:00,89.61,89.89,89.56,89.86,83426.0,85.7321,86.0,85.6843,85.9713,83426.0
2022-10-05 12:50:00,89.85,90.14,89.85,90.14,132690.0,85.9617,86.2392,85.9617,86.2392,132690.0
2022-10-05 12:55:00,90.15,90.26,90.07,90.14,105053.0,86.2487,86.354,86.1722,86.2392,105053.0
2022-10-05 13:00:00,90.15,90.26,90.14,90.23,83857.0,86.2487,86.354,86.2392,86.3253,83857.0
2022-10-05 13:05:00,90.23,90.54,90.21,90.42,131295.0,86.3253,86.6219,86.3061,86.5071,131295.0
2022-10-05 13:10:00,90.43,90.65,90.43,90.63,156825.0,86.5166,86.7271,86.5166,86.708,156825.0
2022-10-05 13:15:00,90.63,90.75,90.58,90.73,124021.0,86.708,86.8228,86.6601,86.8036,124021.0
2022-10-05 13:20:00,90.73,90.89,90.69,90.72,103641.0,86.8036,86.9567,86.7654,86.7941,103641.0
2022-10-05 13:25:00,90.71,90.8,90.53,90.54,76643.0,86.7845,86.8706,86.6123,86.6219,76643.0
2022-10-05 13:30:00,90.54,90.65,90.35,90.37,116859.0,86.6219,86.7271,86.4401,86.4592,116859.0
2022-10-05 13:35:00,90.37,90.37,90.19,90.3,67603.0,86.4592,86.4592,86.287,86.3923,67603.0
2022-10-05 13:40:00,90.3,90.42,90.11,90.33,50891.0,86.3923,86.5071,86.2105,86.421,50891.0
2022-10-05 13:45:00,90.32,90.48,90.28,90.43,58495.0,86.4114,86.5645,86.3731,86.5166,58495.0
2022-10-05 13:50:00,90.41,90.48,90.31,90.4,80872.0,86.4975,86.5645,86.4018,86.4879,80872.0
2022-10-05 13:55:00,90.4,90.41,90.12,90.2,60219.0,86.4879,86.4975,86.22,86.2966,60219.0
2022-10-05 14:00:00,90.2,90.46,90.2,90.31,74541.0,86.2966,86.5453,86.2966,86.4018,74541.0
2022-10-05 14:05:00,90.32,90.41,90.27,90.33,129217.0,86.4114,86.4975,86.3636,86.421,129217.0
2022-10-05 14:10:00,90.32,90.59,90.32,90.56,62286.0,86.4114,86.6697,86.4114,86.641,62286.0
2022-10-05 14:15:00,90.57,90.69,90.5,90.67,55898.0,86.6506,86.7654,86.5836,86.7462,55898.0
2022-10-05 14:20:00,90.66,90.86,90.62,90.84,86129.0,86.7367,86.928,86.6984,86.9089,86129.0
2022-10-05 14:25:00,90.83,90.89,90.69,90.78,130731.0,86.8993,86.9567,86.7654,86.8515,130731.0
2022-10-05 14:30:00,90.78,90.87,90.72,90.87,81230.0,86.8515,86.9376,86.7941,86.9376,81230.0
2022-10-05 14:35:00,90.88,91.12,90.87,91.06,128238.0,86.9472,87.1768,86.9376,87.1194,128238.0
2022-10-05 14:40:00,91.05,91.09,90.95,91.06,103430.0,87.1098,87.1481,87.0141,87.1194,103430.0
2022-10-05 14:45:00,91.06,91.1,90.94,90.95,67831.0,87.1194,87.1576,87.0046,87.0141,67831.0
2022-10-05 14:50:00,90.95,91.12,90.92,91.03,54888.0,87.0141,87.1768,86.9854,87.0907,54888.0
2022-10-05 14:55:00,91.03,91.18,91.01,91.08,78232.0,87.0907,87.2342,87.0715,87.1385,78232.0
2022-10-05 15:00:00,91.09,91.26,91.09,91.21,76397.0,87.1481,87.3107,87.1481,87.2629,76397.0
2022-10-05 15:05:00,91.2,91.23,91.09,91.19,71283.0,87.2533,87.282,87.1481,87.2437,71283.0
2022-10-05 15:10:00,91.18,91.38,91.12,91.37,72098.0,87.2342,87.4255,87.1768,87.416,72098.0
2022-10-05 15:15:00,91.37,91.67,91.32,91.6,144029.0,87.416,87.703,87.3681,87.636,144029.0
2022-10-05 15:20:00,91.59,91.7,91.49,91.51,123306.0,87.6264,87.7317,87.5308,87.5499,123306.0
2022-10-05 15:25:00,91.51,91.58,91.43,91.48,141492.0,87.5499,87.6169,87.4734,87.5212,141492.0
2022-10-05 15:30:00,91.48,91.63,91.47,91.58,216520.0,87.5212,87.6647,87.5116,87.6169,216520.0
2022-10-05 15:35:00,91.58,91.59,91.45,91.48,183849.0,87.6169,87.6264,87.4925,87.5212,183849.0
2022-10-05 15:40:00,91.48,91.57,91.38,91.55,188544.0,87.5212,87.6073,87.4255,87.5882,188544.0
2022-10-05 15:45:00,91.54,91.57,91.31,91.34,265860.0,87.5786,87.6073,87.3585,87.3872,265860.0
2022-10-05 15:50:00,91.33,91.34,90.91,91.0,283967.0,87.3777,87.3872,86.9759,87.062,283967.0
2022-10-05 15:55:00,90.99,91.23,90.95,91.13,535558.0,87.0524,87.282,87.0141,87.1863,535558.0
2022-10-06 09:30:00,90.49,92.2,90.49,92.15,334839.0,86.574,88.21,86.574,88.1622,334839.0
2022-10-06 09:35:00,92.15,92.18,91.73,92.15,178675.0,88.1622,88.1909,87.7604,88.1622,178675.0
2022-10-06 09:40:00,92.19,92.64,92.03,92.33,218156.0,88.2005,88.631,88.0474,88.3344,218156.0
2022-10-06 09:45:00,92.29,92.33,91.31,91.38,228448.0,88.2961,88.3344,87.3585,87.4255,228448.0
2022-10-06 09:50:00,91.37,91.54,91.19,91.42,220159.0,87.416,87.5786,87.2437,87.4638,220159.0
2022-10-06 09:55:00,91.45,91.45,90.84,90.97,148714.0,87.4925,87.4925,86.9089,87.0333,148714.0
2022-10-06 10:00:00,90.96,90.97,90.39,90.75,150798.0,87.0237,87.0333,86.4784,86.8228,150798.0
2022-10-06 10:05:00,90.73,90.74,90.5,90.62,79017.0,86.8036,86.8132,86.5836,86.6984,79017.0
2022-10-06 10:10:00,90.59,90.7,90.36,90.5,183864.0,86.6697,86.7749,86.4497,86.5836,183864.0
2022-10-06 10:15:00,90.52,90.77,90.47,90.49,94881.0,86.6027,86.8419,86.5549,86.574,94881.0
2022-10-06 10:20:00,90.49,90.55,90.27,90.42,78299.0,86.574,86.6314,86.3636,86.5071,78299.0
2022-10-06 10:25:00,90.42,90.49,90.13,90.18,90586.0,86.5071,86.574,86.2296,86.2774,90586.0
2022-10-06 10:30:00,90.17,90.33,90.1,90.12,117183.0,86.2679,86.421,86.2009,86.22,117183.0
2022-10-06 10:35:00,90.09,90.41,90.01,90.35,80942.0,86.1913,86.4975,86.1148,86.4401,80942.0
2022-10-06 10:40:00,90.32,90.82,90.32,90.79,134500.0,86.4114,86.8898,86.4114,86.8611,134500.0
2022-10-06 10:45:00,90.77,91.06,90.69,91.03,106723.0,86.8419,87.1194,86.7654,87.0907,106723.0
2022-10-06 10:50:00,91.0,91.01,90.66,90.98,131412.0,87.062,87.0715,86.7367,87.0428,131412.0
2022-10-06 10:55:00,91.0,91.13,90.8,91.09,51062.0,87.062,87.1863,86.8706,87.1481,51062.0
2022-10-06 11:00:00,91.11,91.2,90.78,90.86,41673.0,87.1672,87.2533,86.8515,86.928,41673.0
2022-10-06 11:05:00,90.86,91.06,90.79,90.95,58472.0,86.928,87.1194,86.8611,87.0141,58472.0
2022-10-06 11:10:00,90.95,90.98,90.67,90.69,69140.0,87.0141,87.0428,86.7462,86.7654,69140.0
2022-10-06 11:15:00,90.68,91.01,90.59,90.98,46538.0,86.7558,87.0715,86.6697,87.0428,46538.0
2022-10-06 11:20:00,90.97,91.16,90.92,91.04,74126.0,87.0333,87.215,86.9854,87.1002,74126.0
2022-10-06 11:25:00,91.03,91.08,90.83,90.98,68801.0,87.0907,87.1385,86.8993,87.0428,68801.0
2022-10-06 11:30:00,90.94,90.96,90.76,90.86,45705.0,87.0046,87.0237,86.8323,86.928,45705.0
2022-10-06 11:35:00,90.86,90.99,90.59,90.65,47390.0,86.928,87.0524,86.6697,86.7271,47390.0
2022-10-06 11:40:00,90.64,90.9,90.59,90.86,59746.0,86.7175,86.9663,86.6697,86.928,59746.0
2022-10-06 11:45:00,90.86,91.02,90.85,90.94,35705.0,86.928,87.0811,86.9185,87.0046,35705.0
2022-10-06 11:50:00,90.92,91.07,90.77,90.84,42518.0,86.9854,87.1289,86.8419,86.9089,42518.0
2022-10-06 11:55:00,90.86,90.91,90.35,90.41,58317.0,86.928,86.9759,86.4401,86.4975,58317.0
2022-10-06 12:00:00,90.4,90.5,90.28,90.33,41884.0,86.4879,86.5836,86.3731,86.421,41884.0
2022-10-06 12:05:00,90.3,90.34,90.2,90.24,25592.0,86.3923,86.4305,86.2966,86.3349,25592.0
2022-10-06 12:10:00,90.24,90.38,90.22,90.35,45466.0,86.3349,86.4688,86.3157,86.4401,45466.0
2022-10-06 12:15:00,90.38,90.43,90.24,90.4,33120.0,86.4688,86.5166,86.3349,86.4879,33120.0
2022-10-06 12:20:00,90.39,90.61,90.39,90.52,37845.0,86.4784,86.6888,86.4784,86.6027,37845.0
2022-10-06 12:25:00,90.51,90.74,90.51,90.65,37314.0,86.5932,86.8132,86.5932,86.7271,37314.0
2022-10-06 12:30:00,90.68,90.68,90.56,90.65,22956.0,86.7558,86.7558,86.641,86.7271,22956.0
2022-10-06 12:35:00,90.64,90.75,90.56,90.74,31170.0,86.7175,86.8228,86.641,86.8132,31170.0
2022-10-06 12:40:00,90.71,90.84,90.63,90.81,33653.0,86.7845,86.9089,86.708,86.8802,33653.0
2022-10-06 12:45:00,90.81,90.99,90.8,90.88,52003.0,86.8802,87.0524,86.8706,86.9472,52003.0
2022-10-06 12:50:00,90.89,90.89,90.68,90.72,27420.0,86.9567,86.9567,86.7558,86.7941,27420.0
2022-10-06 12:55:00,90.72,90.79,90.67,90.71,30892.0,86.7941,86.8611,86.7462,86.7845,30892.0
2022-10-06 13:00:00,90.72,90.77,90.57,90.64,55377.0,86.7941,86.8419,86.6506,86.7175,55377.0
2022-10-06 13:05:00,90.65,90.68,90.45,90.5,33059.0,86.7271,86.7558,86.5358,86.5836,33059.0
2022-10-06 13:10:00,90.48,90.72,90.46,90.71,60717.0,86.5645,86.7941,86.5453,86.7845,60717.0
2022-10-06 13:15:00,90.72,90.82,90.71,90.75,44027.0,86.7941,86.8898,86.7845,86.8228,44027.0
2022-10-06 13:20:00,90.75,90.84,90.73,90.76,31912.0,86.8228,86.9089,86.8036,86.8323,31912.0
2022-10-06 13:25:00,90.77,90.96,90.73,90.95,42722.0,86.8419,87.0237,86.8036,87.0141,42722.0
2022-10-06 13:30:00,90.93,90.95,90.74,90.78,44275.0,86.995,87.0141,86.8132,86.8515,44275.0
2022-10-06 13:35:00,90.79,90.81,90.55,90.68,41387.0,86.8611,86.8802,86.6314,86.7558,41387.0
2022-10-06 13:40:00,90.67,90.75,90.59,90.75,52901.0,86.7462,86.8228,86.6697,86.8228,52901.0
2022-10-06 13:45:00,90.74,90.78,90.7,90.74,37426.0,86.8132,86.8515,86.7749,86.8132,37426.0
2022-10-06 13:50:00,90.73,90.76,90.58,90.67,19816.0,86.8036,86.8323,86.6601,86.7462,19816.0
2022-10-06 13:55:00,90.67,90.81,90.66,90.73,33954.0,86.7462,86.8802,86.7367,86.8036,33954.0
2022-10-06 14:00:00,90.75,90.76,90.49,90.5,50907.0,86.8228,86.8323,86.574,86.5836,50907.0
2022-10-06 14:05:00,90.5,90.52,90.35,90.46,45172.0,86.5836,86.6027,86.4401,86.5453,45172.0
2022-10-06 14:10:00,90.47,90.53,90.38,90.49,49298.0,86.5549,86.6123,86.4688,86.574,49298.0
2022-10-06 14:15:00,90.48,90.49,90.34,90.42,40596.0,86.5645,86.574,86.4305,86.5071,40596.0
2022-10-06 14:20:00,90.42,90.51,90.35,90.44,75373.0,86.5071,86.5932,86.4401,86.5262,75373.0
2022-10-06 14:25:00,90.45,90.46,90.28,90.33,57469.0,86.5358,86.5453,86.3731,86.421,57469.0
2022-10-06 14:30:00,90.32,90.45,90.22,90.31,70030.0,86.4114,86.5358,86.3157,86.4018,70030.0
2022-10-06 14:35:00,90.32,90.43,90.32,90.38,65892.0,86.4114,86.5166,86.4114,86.4688,65892.0
2022-10-06 14:40:00,90.37,90.56,90.37,90.4,47075.0,86.4592,86.641,86.4592,86.4879,47075.0
2022-10-06 14:45:00,90.37,90.38,90.09,90.09,56989.0,86.4592,86.4688,86.1913,86.1913,56989.0
2022-10-06 14:50:00,90.1,90.15,89.96,90.12,100208.0,86.2009,86.2487,86.067,86.22,100208.0
2022-10-06 14:55:00,90.1,90.25,90.1,90.13,35672.0,86.2009,86.3444,86.2009,86.2296,35672.0
2022-10-06 15:00:00,90.12,90.14,89.92,90.08,50795.0,86.22,86.2392,86.0287,86.1818,50795.0
2022-10-06 15:05:00,90.09,90.11,89.91,89.99,61571.0,86.1913,86.2105,86.0191,86.0957,61571.0
2022-10-06 15:10:00,89.99,90.08,89.81,90.07,66902.0,86.0957,86.1818,85.9235,86.1722,66902.0
2022-10-06 15:15:00,90.07,90.13,89.93,89.97,104448.0,86.1722,86.2296,86.0383,86.0765,104448.0
2022-10-06 15:20:00,89.97,90.24,89.92,90.15,89622.0,86.0765,86.3349,86.0287,86.2487,89622.0
2022-10-06 15:25:00,90.16,90.38,90.14,90.37,60611.0,86.2583,86.4688,86.2392,86.4592,60611.0
2022-10-06 15:30:00,90.37,90.41,90.17,90.2,44196.0,86.4592,86.4975,86.2679,86.2966,44196.0
2022-10-06 15:35:00,90.2,90.3,90.13,90.21,75348.0,86.2966,86.3923,86.2296,86.3061,75348.0
2022-10-06 15:40:00,90.2,90.34,90.14,90.28,77188.0,86.2966,86.4305,86.2392,86.3731,77188.0
2022-10-06 15:45:00,90.27,90.4,90.15,90.23,124817.0,86.3636,86.4879,86.2487,86.3253,124817.0
2022-10-06 15:50:00,90.22,90.35,90.18,90.34,184413.0,86.3157,86.4401,86.2774,86.4305,184413.0
2022-10-06 15:55:00,90.33,90.44,90.12,90.17,494284.0,86.421,86.5262,86.22,86.2679,494284.0
2022-10-07 09:30:00,88.54,88.62,87.91,88.47,348286.0,84.7084,84.785,84.1057,84.6414,348286.0
2022-10-07 09:35:00,88.43,88.67,88.14,88.65,94801.0,84.6032,84.8328,84.3257,84.8137,94801.0
2022-10-07 09:40:00,88.62,88.77,88.17,88.34,80000.0,84.785,84.9285,84.3544,84.5171,80000.0
2022-10-07 09:45:00,88.27,88.45,88.21,88.34,40955.0,84.4501,84.6223,84.3927,84.5171,40955.0
2022-10-07 09:50:00,88.31,88.4,87.82,88.12,71161.0,84.4884,84.5745,84.0196,84.3066,71161.0
2022-10-07 09:55:00,88.09,88.12,87.7,87.71,162899.0,84.2779,84.3066,83.9048,83.9143,162899.0
2022-10-07 10:00:00,87.7,87.9,87.66,87.89,44481.0,83.9048,84.0961,83.8665,84.0865,44481.0
2022-10-07 10:05:00,87.9,88.02,87.83,88.0,41391.0,84.0961,84.2109,84.0291,84.1918,41391.0
2022-10-07 10:10:00,87.95,88.02,87.87,87.9,46661.0,84.144,84.2109,84.0674,84.0961,46661.0
2022-10-07 10:15:00,87.89,88.19,87.89,88.14,101745.0,84.0865,84.3736,84.0865,84.3257,101745.0
2022-10-07 10:20:00,88.12,88.15,87.94,87.96,77754.0,84.3066,84.3353,84.1344,84.1535,77754.0
2022-10-07 10:25:00,87.96,88.11,87.9,87.92,39819.0,84.1535,84.297,84.0961,84.1152,39819.0
2022-10-07 10:30:00,87.94,88.06,87.79,87.79,55773.0,84.1344,84.2492,83.9909,83.9909,55773.0
2022-10-07 10:35:00,87.8,87.83,87.62,87.66,82492.0,84.0004,84.0291,83.8282,83.8665,82492.0
2022-10-07 10:40:00,87.66,87.94,87.66,87.93,57462.0,83.8665,84.1344,83.8665,84.1248,57462.0
2022-10-07 10:45:00,87.92,88.26,87.92,88.18,47295.0,84.1152,84.4405,84.1152,84.364,47295.0
2022-10-07 10:50:00,88.21,88.22,87.88,88.15,54789.0,84.3927,84.4023,84.077,84.3353,54789.0
2022-10-07 10:55:00,88.16,88.21,87.95,88.01,20323.0,84.3449,84.3927,84.144,84.2014,20323.0
2022-10-07 11:00:00,88.02,88.41,88.02,88.26,37952.0,84.2109,84.584,84.2109,84.4405,37952.0
2022-10-07 11:05:00,88.25,88.25,88.0,88.04,36263.0,84.431,84.431,84.1918,84.2301,36263.0
2022-10-07 11:10:00,88.05,88.2,88.02,88.18,53926.0,84.2396,84.3831,84.2109,84.364,53926.0
2022-10-07 11:15:00,88.19,88.19,87.82,87.82,71654.0,84.3736,84.3736,84.0196,84.0196,71654.0
2022-10-07 11:20:00,87.81,87.88,87.72,87.74,40608.0,84.01,84.077,83.9239,83.943,40608.0
2022-10-07 11:25:00,87.74,87.86,87.69,87.77,37422.0,83.943,84.0578,83.8952,83.9717,37422.0
2022-10-07 11:30:00,87.76,87.89,87.64,87.67,37356.0,83.9622,84.0865,83.8474,83.8761,37356.0
2022-10-07 11:35:00,87.68,87.9,87.67,87.88,28608.0,83.8856,84.0961,83.8761,84.077,28608.0
2022-10-07 11:40:00,87.86,87.97,87.6,87.69,32708.0,84.0578,84.1631,83.8091,83.8952,32708.0
2022-10-07 11:45:00,87.68,87.69,87.48,87.48,29864.0,83.8856,83.8952,83.6943,83.6943,29864.0
2022-10-07 11:50:00,87.5,87.7,87.49,87.64,35508.0,83.7134,83.9048,83.7039,83.8474,35508.0
2022-10-07 11:55:00,87.62,87.81,87.61,87.75,45779.0,83.8282,84.01,83.8187,83.9526,45779.0
2022-10-07 12:00:00,87.74,87.78,87.63,87.72,38993.0,83.943,83.9813,83.8378,83.9239,38993.0
2022-10-07 12:05:00,87.74,87.79,87.64,87.71,39591.0,83.943,83.9909,83.8474,83.9143,39591.0
2022-10-07 12:10:00,87.73,87.8,87.63,87.64,30863.0,83.9335,84.0004,83.8378,83.8474,30863.0
2022-10-07 12:15:00,87.65,87.66,87.52,87.54,33221.0,83.8569,83.8665,83.7326,83.7517,33221.0
2022-10-07 12:20:00,87.55,87.56,87.34,87.34,43339.0,83.7613,83.7708,83.5603,83.5603,43339.0
2022-10-07 12:25:00,87.35,87.42,87.21,87.23,35500.0,83.5699,83.6369,83.436,83.4551,35500.0
2022-10-07 12:30:00,87.22,87.24,87.14,87.2,45626.0,83.4455,83.4647,83.369,83.4264,45626.0
2022-10-07 12:35:00,87.2,87.4,87.17,87.4,23242.0,83.4264,83.6178,83.3977,83.6178,23242.0
2022-10-07 12:40:00,87.4,87.43,87.23,87.27,24527.0,83.6178,83.6465,83.4551,83.4934,24527.0
2022-10-07 12:45:00,87.28,87.33,87.2,87.3,26377.0,83.5029,83.5508,83.4264,83.5221,26377.0
2022-10-07 12:50:00,87.27,87.41,87.25,87.38,24660.0,83.4934,83.6273,83.4742,83.5986,24660.0
2022-10-07 12:55:00,87.38,87.52,87.36,87.51,35053.0,83.5986,83.7326,83.5795,83.723,35053.0
2022-10-07 13:00:00,87.5,87.5,87.29,87.31,20665.0,83.7134,83.7134,83.5125,83.5316,20665.0
2022-10-07 13:05:00,87.32,87.36,87.21,87.26,16794.0,83.5412,83.5795,83.436,83.4838,16794.0
2022-10-07 13:10:00,87.26,87.47,87.23,87.45,22434.0,83.4838,83.6847,83.4551,83.6656,22434.0
2022-10-07 13:15:00,87.46,87.52,87.31,87.5,173030.0,83.6752,83.7326,83.5316,83.7134,173030.0
2022-10-07 13:20:00,87.5,87.5,87.28,87.4,38485.0,83.7134,83.7134,83.5029,83.6178,38485.0
2022-10-07 13:25:00,87.41,87.41,87.17,87.2,46799.0,83.6273,83.6273,83.3977,83.4264,46799.0
2022-10-07 13:30:00,87.18,87.26,87.05,87.26,45849.0,83.4073,83.4838,83.2829,83.4838,45849.0
2022-10-07 13:35:00,87.27,87.33,87.21,87.31,23647.0,83.4934,83.5508,83.436,83.5316,23647.0
2022-10-07 13:40:00,87.3,87.42,87.28,87.34,46465.0,83.5221,83.6369,83.5029,83.5603,46465.0
2022-10-07 13:45:00,87.34,87.45,87.32,87.34,33898.0,83.5603,83.6656,83.5412,83.5603,33898.0
2022-10-07 13:50:00,87.33,87.34,87.14,87.2,35802.0,83.5508,83.5603,83.369,83.4264,35802.0
2022-10-07 13:55:00,87.2,87.26,87.13,87.16,31383.0,83.4264,83.4838,83.3594,83.3881,31383.0
2022-10-07 14:00:00,87.15,87.23,87.1,87.18,32510.0,83.3786,83.4551,83.3307,83.4073,32510.0
2022-10-07 14:05:00,87.17,87.32,87.17,87.31,37468.0,83.3977,83.5412,83.3977,83.5316,37468.0
2022-10-07 14:10:00,87.31,87.42,87.25,87.4,62820.0,83.5316,83.6369,83.4742,83.6178,62820.0
2022-10-07 14:15:00,87.42,87.48,87.25,87.25,28217.0,83.6369,83.6943,83.4742,83.4742,28217.0
2022-10-07 14:20:00,87.24,87.29,87.03,87.08,52893.0,83.4647,83.5125,83.2638,83.3116,52893.0
2022-10-07 14:25:00,87.09,87.13,87.0,87.03,34893.0,83.3212,83.3594,83.2351,83.2638,34893.0
2022-10-07 14:30:00,87.01,87.02,86.93,87.01,37622.0,83.2446,83.2542,83.1681,83.2446,37622.0
2022-10-07 14:35:00,87.01,87.19,87.01,87.12,52358.0,83.2446,83.4168,83.2446,83.3499,52358.0
2022-10-07 14:40:00,87.11,87.13,86.97,86.99,27505.0,83.3403,83.3594,83.2064,83.2255,27505.0
2022-10-07 14:45:00,86.98,87.02,86.92,87.02,53832.0,83.2159,83.2542,83.1585,83.2542,53832.0
2022-10-07 14:50:00,87.04,87.09,86.97,87.05,35164.0,83.2733,83.3212,83.2064,83.2829,35164.0
2022-10-07 14:55:00,87.07,87.14,86.99,87.03,43332.0,83.302,83.369,83.2255,83.2638,43332.0
2022-10-07 15:00:00,87.04,87.24,87.04,87.22,72139.0,83.2733,83.4647,83.2733,83.4455,72139.0
2022-10-07 15:05:00,87.21,87.24,87.07,87.1,38675.0,83.436,83.4647,83.302,83.3307,38675.0
2022-10-07 15:10:00,87.09,87.18,87.02,87.02,38247.0,83.3212,83.4073,83.2542,83.2542,38247.0
2022-10-07 15:15:00,87.02,87.13,87.01,87.08,56544.0,83.2542,83.3594,83.2446,83.3116,56544.0
2022-10-07 15:20:00,87.08,87.11,87.0,87.05,44906.0,83.3116,83.3403,83.2351,83.2829,44906.0
2022-10-07 15:25:00,87.05,87.07,86.92,86.98,92310.0,83.2829,83.302,83.1585,83.2159,92310.0
2022-10-07 15:30:00,86.98,86.98,86.69,86.73,101038.0,83.2159,83.2159,82.9385,82.9767,101038.0
2022-10-07 15:35:00,86.73,87.02,86.73,87.02,97732.0,82.9767,83.2542,82.9767,83.2542,97732.0
2022-10-07 15:40:00,87.01,87.17,86.99,87.09,80610.0,83.2446,83.3977,83.2255,83.3212,80610.0
2022-10-07 15:45:00,87.09,87.1,86.94,87.02,87497.0,83.3212,83.3307,83.1777,83.2542,87497.0
2022-10-07 15:50:00,87.01,87.29,87.01,87.15,202571.0,83.2446,83.5125,83.2446,83.3786,202571.0
2022-10-07 15:55:00,87.15,87.23,87.0,87.14,396416.0,83.3786,83.4551,83.2351,83.369,396416.0
2022-10-10 09:30:00,87.76,87.78,86.6,86.79,204635.0,83.9622,83.9813,82.8524,83.0342,204635.0
2022-10-10 09:35:00,86.76,86.79,86.28,86.47,88723.0,83.0054,83.0342,82.5462,82.728,88723.0
2022-10-10 09:40:00,86.48,86.91,86.37,86.65,57419.0,82.7376,83.149,82.6323,82.9002,57419.0
2022-10-10 09:45:00,86.62,86.89,86.52,86.68,58941.0,82.8715,83.1298,82.7758,82.9289,58941.0
2022-10-10 09:50:00,86.7,86.81,86.17,86.17,43180.0,82.948,83.0533,82.441,82.441,43180.0
2022-10-10 09:55:00,86.15,86.37,86.13,86.35,32002.0,82.4218,82.6323,82.4027,82.6132,32002.0
2022-10-10 10:00:00,86.36,86.39,86.15,86.18,49737.0,82.6228,82.6515,82.4218,82.4505,49737.0
2022-10-10 10:05:00,86.17,86.46,85.95,86.0,55746.0,82.441,82.7184,82.2305,82.2783,55746.0
2022-10-10 10:10:00,86.02,86.18,85.99,86.12,36438.0,82.2975,82.4505,82.2688,82.3931,36438.0
2022-10-10 10:15:00,86.1,86.21,86.05,86.13,29909.0,82.374,82.4793,82.3262,82.4027,29909.0
2022-10-10 10:20:00,86.11,86.32,86.04,86.24,47590.0,82.3836,82.5845,82.3166,82.508,47590.0
2022-10-10 10:25:00,86.24,86.5,86.09,86.33,61464.0,82.508,82.7567,82.3644,82.5941,61464.0
2022-10-10 10:30:00,86.34,86.43,85.91,85.98,66391.0,82.6036,82.6897,82.1922,82.2592,66391.0
2022-10-10 10:35:00,85.97,86.04,85.71,85.71,75179.0,82.2496,82.3166,82.0009,82.0009,75179.0
2022-10-10 10:40:00,85.72,85.75,85.6,85.69,77290.0,82.0105,82.0392,81.8956,81.9818,77290.0
2022-10-10 10:45:00,85.7,85.98,85.69,85.96,64465.0,81.9913,82.2592,81.9818,82.2401,64465.0
2022-10-10 10:50:00,85.95,85.96,85.75,85.84,65592.0,82.2305,82.2401,82.0392,82.1253,65592.0
2022-10-10 10:55:00,85.82,85.88,85.76,85.84,31627.0,82.1061,82.1635,82.0487,82.1253,31627.0
2022-10-10 11:00:00,85.82,85.83,85.52,85.52,52543.0,82.1061,82.1157,81.8191,81.8191,52543.0
2022-10-10 11:05:00,85.53,85.69,85.5,85.69,28157.0,81.8287,81.9818,81.8,81.9818,28157.0
2022-10-10 11:10:00,85.68,85.83,85.66,85.83,35262.0,81.9722,82.1157,81.9531,82.1157,35262.0
2022-10-10 11:15:00,85.83,85.86,85.67,85.7,38937.0,82.1157,82.1444,81.9626,81.9913,38937.0
2022-10-10 11:20:00,85.68,86.09,85.68,86.04,64131.0,81.9722,82.3644,81.9722,82.3166,64131.0
2022-10-10 11:25:00,86.02,86.02,85.8,85.84,32947.0,82.2975,82.2975,82.087,82.1253,32947.0
2022-10-10 11:30:00,85.83,85.87,85.63,85.86,60789.0,82.1157,82.154,81.9243,82.1444,60789.0
2022-10-10 11:35:00,85.85,85.89,85.75,85.79,28582.0,82.1348,82.1731,82.0392,82.0774,28582.0
2022-10-10 11:40:00,85.78,85.94,85.74,85.92,28971.0,82.0679,82.2209,82.0296,82.2018,28971.0
2022-10-10 11:45:00,85.92,86.06,85.91,86.05,23672.0,82.2018,82.3357,82.1922,82.3262,23672.0
2022-10-10 11:50:00,86.05,86.31,86.03,86.27,47861.0,82.3262,82.5749,82.307,82.5367,47861.0
2022-10-10 11:55:00,86.25,86.27,86.08,86.09,27059.0,82.5175,82.5367,82.3549,82.3644,27059.0
2022-10-10 12:00:00,86.08,86.14,86.02,86.11,33285.0,82.3549,82.4123,82.2975,82.3836,33285.0
2022-10-10 12:05:00,86.11,86.15,85.94,85.96,34766.0,82.3836,82.4218,82.2209,82.2401,34766.0
2022-10-10 12:10:00,85.95,85.96,85.84,85.95,33137.0,82.2305,82.2401,82.1253,82.2305,33137.0
2022-10-10 12:15:00,85.95,85.98,85.86,85.87,48813.0,82.2305,82.2592,82.1444,82.154,48813.0
2022-10-10 12:20:00,85.86,85.87,85.53,85.57,56872.0,82.1444,82.154,81.8287,81.8669,56872.0
2022-10-10 12:25:00,85.55,85.58,85.38,85.42,54339.0,81.8478,81.8765,81.6852,81.7234,54339.0
2022-10-10 12:30:00,85.4,85.48,85.15,85.17,75496.0,81.7043,81.7808,81.4651,81.4843,75496.0
2022-10-10 12:35:00,85.17,85.36,85.07,85.35,53302.0,81.4843,81.666,81.3886,81.6565,53302.0
2022-10-10 12:40:00,85.36,85.38,85.23,85.25,28703.0,81.666,81.6852,81.5417,81.5608,28703.0
2022-10-10 12:45:00,85.26,85.42,85.23,85.33,39550.0,81.5704,81.7234,81.5417,81.6373,39550.0
2022-10-10 12:50:00,85.31,85.38,85.23,85.37,57608.0,81.6182,81.6852,81.5417,81.6756,57608.0
2022-10-10 12:55:00,85.37,85.46,85.25,85.37,39996.0,81.6756,81.7617,81.5608,81.6756,39996.0
2022-10-10 13:00:00,85.34,85.36,85.22,85.29,29390.0,81.6469,81.666,81.5321,81.5991,29390.0
2022-10-10 13:05:00,85.29,85.33,85.22,85.25,30774.0,81.5991,81.6373,81.5321,81.5608,30774.0
2022-10-10 13:10:00,85.25,85.51,85.15,85.45,57447.0,81.5608,81.8095,81.4651,81.7521,57447.0
2022-10-10 13:15:00,85.45,85.54,85.28,85.39,33242.0,81.7521,81.8382,81.5895,81.6947,33242.0
2022-10-10 13:20:00,85.36,85.59,85.34,85.48,45094.0,81.666,81.8861,81.6469,81.7808,45094.0
2022-10-10 13:25:00,85.44,85.53,85.38,85.48,23060.0,81.7426,81.8287,81.6852,81.7808,23060.0
2022-10-10 13:30:00,85.46,85.77,85.46,85.68,31487.0,81.7617,82.0583,81.7617,81.9722,31487.0
2022-10-10 13:35:00,85.67,85.86,85.67,85.71,56542.0,81.9626,82.1444,81.9626,82.0009,56542.0
2022-10-10 13:40:00,85.7,85.74,85.64,85.68,48493.0,81.9913,82.0296,81.9339,81.9722,48493.0
2022-10-10 13:45:00,85.68,86.25,85.68,86.18,67156.0,81.9722,82.5175,81.9722,82.4505,67156.0
2022-10-10 13:50:00,86.16,86.38,86.12,86.38,56119.0,82.4314,82.6419,82.3931,82.6419,56119.0
2022-10-10 13:55:00,86.39,86.4,86.13,86.15,53547.0,82.6515,82.661,82.4027,82.4218,53547.0
2022-10-10 14:00:00,86.16,86.21,86.12,86.14,119708.0,82.4314,82.4793,82.3931,82.4123,119708.0
2022-10-10 14:05:00,86.13,86.13,85.92,86.04,71371.0,82.4027,82.4027,82.2018,82.3166,71371.0
2022-10-10 14:10:00,86.03,86.12,86.0,86.06,45349.0,82.307,82.3931,82.2783,82.3357,45349.0
2022-10-10 14:15:00,86.07,86.08,85.93,85.98,79903.0,82.3453,82.3549,82.2114,82.2592,79903.0
2022-10-10 14:20:00,85.98,86.16,85.91,86.09,54417.0,82.2592,82.4314,82.1922,82.3644,54417.0
2022-10-10 14:25:00,86.08,86.28,86.06,86.28,48805.0,82.3549,82.5462,82.3357,82.5462,48805.0
2022-10-10 14:30:00,86.29,86.52,86.22,86.48,64466.0,82.5558,82.7758,82.4888,82.7376,64466.0
2022-10-10 14:35:00,86.45,86.6,86.44,86.54,48587.0,82.7089,82.8524,82.6993,82.795,48587.0
2022-10-10 14:40:00,86.55,86.6,86.37,86.44,59018.0,82.8045,82.8524,82.6323,82.6993,59018.0
2022-10-10 14:45:00,86.43,86.47,86.29,86.36,45013.0,82.6897,82.728,82.5558,82.6228,45013.0
2022-10-10 14:50:00,86.35,86.42,86.28,86.39,27295.0,82.6132,82.6802,82.5462,82.6515,27295.0
2022-10-10 14:55:00,86.4,86.41,86.22,86.33,57200.0,82.661,82.6706,82.4888,82.5941,57200.0
2022-10-10 15:00:00,86.32,86.44,86.22,86.32,40640.0,82.5845,82.6993,82.4888,82.5845,40640.0
2022-10-10 15:05:00,86.31,86.53,86.28,86.51,46496.0,82.5749,82.7854,82.5462,82.7663,46496.0
2022-10-10 15:10:00,86.51,86.56,86.4,86.52,38589.0,82.7663,82.8141,82.661,82.7758,38589.0
2022-10-10 15:15:00,86.5,86.66,86.47,86.62,38038.0,82.7567,82.9098,82.728,82.8715,38038.0
2022-10-10 15:20:00,86.64,86.66,86.47,86.53,67882.0,82.8906,82.9098,82.728,82.7854,67882.0
2022-10-10 15:25:00,86.53,86.53,86.34,86.38,48992.0,82.7854,82.7854,82.6036,82.6419,48992.0
2022-10-10 15:30:00,86.38,86.62,86.32,86.56,191751.0,82.6419,82.8715,82.5845,82.8141,191751.0
2022-10-10 15:35:00,86.56,86.66,86.49,86.58,68284.0,82.8141,82.9098,82.7471,82.8332,68284.0
2022-10-10 15:40:00,86.59,86.7,86.53,86.69,161504.0,82.8428,82.948,82.7854,82.9385,161504.0
2022-10-10 15:45:00,86.69,86.8,86.62,86.77,136943.0,82.9385,83.0437,82.8715,83.015,136943.0
2022-10-10 15:50:00,86.75,86.94,86.6,86.91,291059.0,82.9959,83.1777,82.8524,83.149,291059.0
2022-10-10 15:55:00,86.9,86.9,86.56,86.65,479394.0,83.1394,83.1394,82.8141,82.9002,479394.0
2022-10-11 09:30:00,86.04,86.42,85.75,86.01,183458.0,82.3166,82.6802,82.0392,82.2879,183458.0
2022-10-11 09:35:00,85.97,86.1,85.81,85.85,66954.0,82.2496,82.374,82.0966,82.1348,66954.0
2022-10-11 09:40:00,85.85,86.42,85.81,86.24,79652.0,82.1348,82.6802,82.0966,82.508,79652.0
2022-10-11 09:45:00,86.24,86.58,86.21,86.45,114075.0,82.508,82.8332,82.4793,82.7089,114075.0
2022-10-11 09:50:00,86.48,86.53,86.22,86.43,90898.0,82.7376,82.7854,82.4888,82.6897,90898.0
2022-10-11 09:55:00,86.45,86.63,86.4,86.44,72562.0,82.7089,82.8811,82.661,82.6993,72562.0
2022-10-11 10:00:00,86.45,86.61,86.4,86.61,150081.0,82.7089,82.8619,82.661,82.8619,150081.0
2022-10-11 10:05:00,86.6,86.78,86.44,86.58,86926.0,82.8524,83.0246,82.6993,82.8332,86926.0
2022-10-11 10:10:00,86.59,86.89,86.44,86.85,93190.0,82.8428,83.1298,82.6993,83.0916,93190.0
2022-10-11 10:15:00,86.87,87.25,86.73,87.06,662427.0,83.1107,83.4742,82.9767,83.2925,662427.0
2022-10-11 10:20:00,87.06,87.06,86.53,86.58,479708.0,83.2925,83.2925,82.7854,82.8332,479708.0
2022-10-11 10:25:00,86.58,86.89,86.52,86.63,111041.0,82.8332,83.1298,82.7758,82.8811,111041.0
2022-10-11 10:30:00,86.61,86.98,86.54,86.85,57887.0,82.8619,83.2159,82.795,83.0916,57887.0
2022-10-11 10:35:00,86.84,87.16,86.81,87.06,59267.0,83.082,83.3881,83.0533,83.2925,59267.0
2022-10-11 10:40:00,87.09,87.38,87.06,87.3,165284.0,83.3212,83.5986,83.2925,83.5221,165284.0
2022-10-11 10:45:00,87.32,87.32,87.1,87.1,57659.0,83.5412,83.5412,83.3307,83.3307,57659.0
2022-10-11 10:50:00,87.11,87.16,86.91,86.92,194580.0,83.3403,83.3881,83.149,83.1585,194580.0
2022-10-11 10:55:00,86.91,87.05,86.67,86.67,77521.0,83.149,83.2829,82.9193,82.9193,77521.0
2022-10-11 11:00:00,86.67,87.35,86.65,87.22,83380.0,82.9193,83.5699,82.9002,83.4455,83380.0
2022-10-11 11:05:00,87.24,87.24,87.06,87.11,52006.0,83.4647,83.4647,83.2925,83.3403,52006.0
2022-10-11 11:10:00,87.11,87.42,87.08,87.4,75406.0,83.3403,83.6369,83.3116,83.6178,75406.0
2022-10-11 11:15:00,87.41,87.52,87.25,87.25,96905.0,83.6273,83.7326,83.4742,83.4742,96905.0
2022-10-11 11:20:00,87.24,87.31,87.05,87.07,32717.0,83.4647,83.5316,83.2829,83.302,32717.0
2022-10-11 11:25:00,87.06,87.25,86.93,87.18,41296.0,83.2925,83.4742,83.1681,83.4073,41296.0
2022-10-11 11:30:00,87.2,87.31,87.14,87.21,30863.0,83.4264,83.5316,83.369,83.436,30863.0
2022-10-11 11:35:00,87.24,87.41,87.17,87.19,25947.0,83.4647,83.6273,83.3977,83.4168,25947.0
2022-10-11 11:40:00,87.21,87.49,87.14,87.47,28069.0,83.436,83.7039,83.369,83.6847,28069.0
2022-10-11 11:45:00,87.48,87.81,87.44,87.69,185361.0,83.6943,84.01,83.656,83.8952,185361.0
2022-10-11 11:50:00,87.68,87.78,87.45,87.45,42102.0,83.8856,83.9813,83.6656,83.6656,42102.0
2022-10-11 11:55:00,87.45,87.51,87.38,87.42,20173.0,83.6656,83.723,83.5986,83.6369,20173.0
2022-10-11 12:00:00,87.42,87.43,87.3,87.39,124615.0,83.6369,83.6465,83.5221,83.6082,124615.0
2022-10-11 12:05:00,87.4,87.56,87.33,87.55,44635.0,83.6178,83.7708,83.5508,83.7613,44635.0
2022-10-11 12:10:00,87.56,87.76,87.51,87.75,44311.0,83.7708,83.9622,83.723,83.9526,44311.0
2022-10-11 12:15:00,87.75,87.9,87.71,87.88,109049.0,83.9526,84.0961,83.9143,84.077,109049.0
2022-10-11 12:20:00,87.87,88.0,87.81,87.93,27077.0,84.0674,84.1918,84.01,84.1248,27077.0
2022-10-11 12:25:00,87.95,87.95,87.76,87.77,24714.0,84.144,84.144,83.9622,83.9717,24714.0
2022-10-11 12:30:00,87.77,87.9,87.75,87.81,27619.0,83.9717,84.0961,83.9526,84.01,27619.0
2022-10-11 12:35:00,87.79,87.87,87.66,87.87,18729.0,83.9909,84.0674,83.8665,84.0674,18729.0
2022-10-11 12:40:00,87.85,88.13,87.85,88.12,23113.0,84.0483,84.3162,84.0483,84.3066,23113.0
2022-10-11 12:45:00,88.11,88.25,88.07,88.14,54158.0,84.297,84.431,84.2588,84.3257,54158.0
2022-10-11 12:50:00,88.15,88.18,87.95,87.96,45565.0,84.3353,84.364,84.144,84.1535,45565.0
2022-10-11 12:55:00,87.95,87.99,87.82,87.85,18523.0,84.144,84.1822,84.0196,84.0483,18523.0
2022-10-11 13:00:00,87.84,87.92,87.78,87.87,28720.0,84.0387,84.1152,83.9813,84.0674,28720.0
2022-10-11 13:05:00,87.84,87.91,87.76,87.84,35645.0,84.0387,84.1057,83.9622,84.0387,35645.0
2022-10-11 13:10:00,87.84,87.87,87.71,87.76,32616.0,84.0387,84.0674,83.9143,83.9622,32616.0
2022-10-11 13:15:00,87.78,87.88,87.68,87.79,85523.0,83.9813,84.077,83.8856,83.9909,85523.0
2022-10-11 13:20:00,87.76,87.86,87.75,87.86,22972.0,83.9622,84.0578,83.9526,84.0578,22972.0
2022-10-11 13:25:00,87.88,87.88,87.58,87.66,58403.0,84.077,84.077,83.79,83.8665,58403.0
2022-10-11 13:30:00,87.66,87.75,87.55,87.75,68028.0,83.8665,83.9526,83.7613,83.9526,68028.0
2022-10-11 13:35:00,87.75,87.81,87.68,87.76,33980.0,83.9526,84.01,83.8856,83.9622,33980.0
2022-10-11 13:40:00,87.76,87.94,87.75,87.92,71265.0,83.9622,84.1344,83.9526,84.1152,71265.0
2022-10-11 13:45:00,87.95,88.07,87.84,87.86,36516.0,84.144,84.2588,84.0387,84.0578,36516.0
2022-10-11 13:50:00,87.85,87.94,87.76,87.84,28128.0,84.0483,84.1344,83.9622,84.0387,28128.0
2022-10-11 13:55:00,87.84,87.96,87.81,87.92,57315.0,84.0387,84.1535,84.01,84.1152,57315.0
2022-10-11 14:00:00,87.91,87.96,87.83,87.84,131209.0,84.1057,84.1535,84.0291,84.0387,131209.0
2022-10-11 14:05:00,87.85,88.0,87.65,87.76,57436.0,84.0483,84.1918,83.8569,83.9622,57436.0
2022-10-11 14:10:00,87.76,87.76,87.57,87.72,34515.0,83.9622,83.9622,83.7804,83.9239,34515.0
2022-10-11 14:15:00,87.72,87.76,87.6,87.6,47101.0,83.9239,83.9622,83.8091,83.8091,47101.0
2022-10-11 14:20:00,87.6,87.74,87.59,87.7,30241.0,83.8091,83.943,83.7995,83.9048,30241.0
2022-10-11 14:25:00,87.72,87.8,87.66,87.8,118822.0,83.9239,84.0004,83.8665,84.0004,118822.0
2022-10-11 14:30:00,87.82,87.99,87.79,87.96,39161.0,84.0196,84.1822,83.9909,84.1535,39161.0
2022-10-11 14:35:00,87.97,87.98,87.82,87.96,34283.0,84.1631,84.1727,84.0196,84.1535,34283.0
2022-10-11 14:40:00,87.95,88.04,87.78,87.8,66197.0,84.144,84.2301,83.9813,84.0004,66197.0
2022-10-11 14:45:00,87.75,87.82,87.43,87.58,172791.0,83.9526,84.0196,83.6465,83.79,172791.0
2022-10-11 14:50:00,87.56,87.6,87.38,87.38,122841.0,83.7708,83.8091,83.5986,83.5986,122841.0
2022-10-11 14:55:00,87.4,87.41,87.03,87.1,119426.0,83.6178,83.6273,83.2638,83.3307,119426.0
2022-10-11 15:00:00,87.08,87.18,86.95,87.02,142487.0,83.3116,83.4073,83.1872,83.2542,142487.0
2022-10-11 15:05:00,87.03,87.27,87.03,87.23,103653.0,83.2638,83.4934,83.2638,83.4551,103653.0
2022-10-11 15:10:00,87.24,87.28,86.92,86.98,126378.0,83.4647,83.5029,83.1585,83.2159,126378.0
2022-10-11 15:15:00,86.94,87.1,86.73,86.96,173497.0,83.1777,83.3307,82.9767,83.1968,173497.0
2022-10-11 15:20:00,86.97,87.31,86.96,87.29,67379.0,83.2064,83.5316,83.1968,83.5125,67379.0
2022-10-11 15:25:00,87.32,87.44,87.18,87.38,110083.0,83.5412,83.656,83.4073,83.5986,110083.0
2022-10-11 15:30:00,87.4,87.45,87.25,87.37,108407.0,83.6178,83.6656,83.4742,83.5891,108407.0
2022-10-11 15:35:00,87.38,87.61,87.33,87.6,102714.0,83.5986,83.8187,83.5508,83.8091,102714.0
2022-10-11 15:40:00,87.59,87.66,87.39,87.65,141103.0,83.7995,83.8665,83.6082,83.8569,141103.0
2022-10-11 15:45:00,87.65,87.71,87.52,87.63,191521.0,83.8569,83.9143,83.7326,83.8378,191521.0
2022-10-11 15:50:00,87.6,87.69,87.37,87.67,202553.0,83.8091,83.8952,83.5891,83.8761,202553.0
2022-10-11 15:55:00,87.68,88.0,87.62,88.0,1041697.0,83.8856,84.1918,83.8282,84.1918,1041697.0
2022-10-12 09:30:00,87.88,88.29,87.31,87.76,223333.0,84.077,84.4692,83.5316,83.9622,223333.0
2022-10-12 09:35:00,87.77,88.03,87.65,87.9,180057.0,83.9717,84.2205,83.8569,84.0961,180057.0
2022-10-12 09:40:00,87.91,88.39,87.81,88.28,474606.0,84.1057,84.5649,84.01,84.4597,474606.0
2022-10-12 09:45:00,88.31,88.43,87.97,88.08,142977.0,84.4884,84.6032,84.1631,84.2683,142977.0
2022-10-12 09:50:00,88.09,88.18,87.94,88.14,101372.0,84.2779,84.364,84.1344,84.3257,101372.0
2022-10-12 09:55:00,88.16,88.37,88.09,88.19,185816.0,84.3449,84.5458,84.2779,84.3736,185816.0
2022-10-12 10:00:00,88.2,88.33,87.98,87.98,69014.0,84.3831,84.5075,84.1727,84.1727,69014.0
2022-10-12 10:05:00,88.01,88.02,87.73,87.89,66890.0,84.2014,84.2109,83.9335,84.0865,66890.0
2022-10-12 10:10:00,87.9,87.94,87.71,87.9,40422.0,84.0961,84.1344,83.9143,84.0961,40422.0
2022-10-12 10:15:00,87.9,88.08,87.78,88.04,73512.0,84.0961,84.2683,83.9813,84.2301,73512.0
2022-10-12 10:20:00,88.01,88.01,87.61,87.72,31416.0,84.2014,84.2014,83.8187,83.9239,31416.0
2022-10-12 10:25:00,87.72,88.04,87.67,87.97,30696.0,83.9239,84.2301,83.8761,84.1631,30696.0
2022-10-12 10:30:00,87.97,88.09,87.89,88.03,34183.0,84.1631,84.2779,84.0865,84.2205,34183.0
2022-10-12 10:35:00,88.05,88.05,87.82,87.89,57561.0,84.2396,84.2396,84.0196,84.0865,57561.0
2022-10-12 10:40:00,87.87,87.88,87.65,87.7,77952.0,84.0674,84.077,83.8569,83.9048,77952.0
2022-10-12 10:45:00,87.69,87.86,87.62,87.83,48377.0,83.8952,84.0578,83.8282,84.0291,48377.0
2022-10-12 10:50:00,87.83,87.95,87.79,87.94,57139.0,84.0291,84.144,83.9909,84.1344,57139.0
2022-10-12 10:55:00,87.93,87.95,87.79,87.89,78226.0,84.1248,84.144,83.9909,84.0865,78226.0
2022-10-12 11:00:00,87.92,88.1,87.88,88.01,63757.0,84.1152,84.2875,84.077,84.2014,63757.0
2022-10-12 11:05:00,88.01,88.13,87.97,88.06,42733.0,84.2014,84.3162,84.1631,84.2492,42733.0
2022-10-12 11:10:00,88.04,88.11,87.96,88.04,247561.0,84.2301,84.297,84.1535,84.2301,247561.0
2022-10-12 11:15:00,88.04,88.11,87.94,88.04,100141.0,84.2301,84.297,84.1344,84.2301,100141.0
2022-10-12 11:20:00,88.02,88.19,87.95,88.04,54739.0,84.2109,84.3736,84.144,84.2301,54739.0
2022-10-12 11:25:00,88.04,88.07,87.92,88.07,89033.0,84.2301,84.2588,84.1152,84.2588,89033.0
2022-10-12 11:30:00,88.08,88.08,87.89,88.03,78896.0,84.2683,84.2683,84.0865,84.2205,78896.0
2022-10-12 11:35:00,88.04,88.23,87.99,88.09,45754.0,84.2301,84.4118,84.1822,84.2779,45754.0
2022-10-12 11:40:00,88.09,88.54,88.09,88.47,93064.0,84.2779,84.7084,84.2779,84.6414,93064.0
2022-10-12 11:45:00,88.46,88.48,88.32,88.35,37110.0,84.6319,84.651,84.4979,84.5266,37110.0
2022-10-12 11:50:00,88.32,88.42,88.27,88.41,62317.0,84.4979,84.5936,84.4501,84.584,62317.0
2022-10-12 11:55:00,88.41,88.62,88.37,88.59,34082.0,84.584,84.785,84.5458,84.7563,34082.0
2022-10-12 12:00:00,88.61,88.72,88.58,88.63,34111.0,84.7754,84.8806,84.7467,84.7945,34111.0
2022-10-12 12:05:00,88.63,88.74,88.45,88.5,36715.0,84.7945,84.8998,84.6223,84.6702,36715.0
2022-10-12 12:10:00,88.53,88.56,88.36,88.56,26167.0,84.6989,84.7276,84.5362,84.7276,26167.0
2022-10-12 12:15:00,88.56,88.65,88.53,88.57,32619.0,84.7276,84.8137,84.6989,84.7371,32619.0
2022-10-12 12:20:00,88.58,88.6,88.45,88.49,25133.0,84.7467,84.7658,84.6223,84.6606,25133.0
2022-10-12 12:25:00,88.48,88.54,88.35,88.42,27331.0,84.651,84.7084,84.5266,84.5936,27331.0
2022-10-12 12:30:00,88.4,88.46,88.3,88.43,46702.0,84.5745,84.6319,84.4788,84.6032,46702.0
2022-10-12 12:35:00,88.44,88.48,88.19,88.34,48828.0,84.6127,84.651,84.3736,84.5171,48828.0
2022-10-12 12:40:00,88.33,88.38,88.25,88.25,36619.0,84.5075,84.5553,84.431,84.431,36619.0
2022-10-12 12:45:00,88.25,88.42,88.25,88.42,19675.0,84.431,84.5936,84.431,84.5936,19675.0
2022-10-12 12:50:00,88.41,88.55,88.4,88.55,22749.0,84.584,84.718,84.5745,84.718,22749.0
2022-10-12 12:55:00,88.57,88.65,88.54,88.54,22438.0,84.7371,84.8137,84.7084,84.7084,22438.0
2022-10-12 13:00:00,88.54,88.6,88.45,88.46,36659.0,84.7084,84.7658,84.6223,84.6319,36659.0
2022-10-12 13:05:00,88.47,88.63,88.47,88.54,19027.0,84.6414,84.7945,84.6414,84.7084,19027.0
2022-10-12 13:10:00,88.55,88.58,88.48,88.53,25148.0,84.718,84.7467,84.651,84.6989,25148.0
2022-10-12 13:15:00,88.52,88.52,88.4,88.44,27155.0,84.6893,84.6893,84.5745,84.6127,27155.0
2022-10-12 13:20:00,88.45,88.5,88.43,88.48,25282.0,84.6223,84.6702,84.6032,84.651,25282.0
2022-10-12 13:25:00,88.48,88.6,88.48,88.55,24268.0,84.651,84.7658,84.651,84.718,24268.0
2022-10-12 13:30:00,88.56,88.57,88.38,88.47,27614.0,84.7276,84.7371,84.5553,84.6414,27614.0
2022-10-12 13:35:00,88.45,88.58,88.43,88.55,29616.0,84.6223,84.7467,84.6032,84.718,29616.0
2022-10-12 13:40:00,88.55,88.56,88.43,88.53,27409.0,84.718,84.7276,84.6032,84.6989,27409.0
2022-10-12 13:45:00,88.52,88.59,88.49,88.51,39909.0,84.6893,84.7563,84.6606,84.6797,39909.0
2022-10-12 13:50:00,88.51,88.51,88.36,88.37,51609.0,84.6797,84.6797,84.5362,84.5458,51609.0
2022-10-12 13:55:00,88.36,88.42,88.27,88.41,32906.0,84.5362,84.5936,84.4501,84.584,32906.0
2022-10-12 14:00:00,88.43,88.7,88.3,88.44,87743.0,84.6032,84.8615,84.4788,84.6127,87743.0
2022-10-12 14:05:00,88.43,88.83,88.42,88.72,43516.0,84.6032,84.9859,84.5936,84.8806,43516.0
2022-10-12 14:10:00,88.66,88.88,88.55,88.82,30520.0,84.8232,85.0337,84.718,84.9763,30520.0
2022-10-12 14:15:00,88.83,88.86,88.51,88.61,27309.0,84.9859,85.0146,84.6797,84.7754,27309.0
2022-10-12 14:20:00,88.57,88.59,88.44,88.58,30626.0,84.7371,84.7563,84.6127,84.7467,30626.0
2022-10-12 14:25:00,88.57,88.75,88.54,88.7,30797.0,84.7371,84.9093,84.7084,84.8615,30797.0
2022-10-12 14:30:00,88.71,88.76,88.5,88.57,19874.0,84.8711,84.9189,84.6702,84.7371,19874.0
2022-10-12 14:35:00,88.55,88.63,88.52,88.53,23362.0,84.718,84.7945,84.6893,84.6989,23362.0
2022-10-12 14:40:00,88.54,88.58,88.48,88.51,39789.0,84.7084,84.7467,84.651,84.6797,39789.0
2022-10-12 14:45:00,88.5,88.56,88.3,88.35,25711.0,84.6702,84.7276,84.4788,84.5266,25711.0
2022-10-12 14:50:00,88.35,88.43,88.32,88.36,79031.0,84.5266,84.6032,84.4979,84.5362,79031.0
2022-10-12 14:55:00,88.33,88.41,88.26,88.32,53844.0,84.5075,84.584,84.4405,84.4979,53844.0
2022-10-12 15:00:00,88.31,88.43,88.24,88.29,86490.0,84.4884,84.6032,84.4214,84.4692,86490.0
2022-10-12 15:05:00,88.29,88.35,88.24,88.28,33850.0,84.4692,84.5266,84.4214,84.4597,33850.0
2022-10-12 15:10:00,88.29,88.41,88.29,88.36,27428.0,84.4692,84.584,84.4692,84.5362,27428.0
2022-10-12 15:15:00,88.34,88.52,88.27,88.49,50133.0,84.5171,84.6893,84.4501,84.6606,50133.0
2022-10-12 15:20:00,88.48,88.49,88.39,88.41,35897.0,84.651,84.6606,84.5649,84.584,35897.0
2022-10-12 15:25:00,88.41,88.49,88.32,88.43,62754.0,84.584,84.6606,84.4979,84.6032,62754.0
2022-10-12 15:30:00,88.43,88.53,88.38,88.53,52539.0,84.6032,84.6989,84.5553,84.6989,52539.0
2022-10-12 15:35:00,88.53,88.55,88.43,88.47,56985.0,84.6989,84.718,84.6032,84.6414,56985.0
2022-10-12 15:40:00,88.47,88.61,88.41,88.6,77333.0,84.6414,84.7754,84.584,84.7658,77333.0
2022-10-12 15:45:00,88.61,88.64,88.41,88.42,121510.0,84.7754,84.8041,84.584,84.5936,121510.0
2022-10-12 15:50:00,88.41,88.61,88.36,88.59,220848.0,84.584,84.7754,84.5362,84.7563,220848.0
2022-10-12 15:55:00,88.59,88.59,88.4,88.49,551534.0,84.7563,84.7563,84.5745,84.6606,551534.0
2022-10-13 09:30:00,86.39,86.74,86.12,86.42,260790.0,82.6515,82.9863,82.3931,82.6802,260790.0
2022-10-13 09:35:00,86.45,86.51,86.05,86.48,64850.0,82.7089,82.7663,82.3262,82.7376,64850.0
2022-10-13 09:40:00,86.51,87.03,86.22,86.69,138130.0,82.7663,83.2638,82.4888,82.9385,138130.0
2022-10-13 09:45:00,86.69,87.32,86.62,87.15,89819.0,82.9385,83.5412,82.8715,83.3786,89819.0
2022-10-13 09:50:00,87.13,87.45,87.01,87.08,82978.0,83.3594,83.6656,83.2446,83.3116,82978.0
2022-10-13 09:55:00,87.09,87.19,86.85,87.13,78404.0,83.3212,83.4168,83.0916,83.3594,78404.0
2022-10-13 10:00:00,87.14,87.29,86.92,87.07,109946.0,83.369,83.5125,83.1585,83.302,109946.0
2022-10-13 10:05:00,87.07,87.27,86.83,87.15,81993.0,83.302,83.4934,83.0724,83.3786,81993.0
2022-10-13 10:10:00,87.13,87.14,86.85,87.1,55889.0,83.3594,83.369,83.0916,83.3307,55889.0
2022-10-13 10:15:00,87.1,87.5,87.0,87.27,114411.0,83.3307,83.7134,83.2351,83.4934,114411.0
2022-10-13 10:20:00,87.29,87.35,87.07,87.12,66956.0,83.5125,83.5699,83.302,83.3499,66956.0
2022-10-13 10:25:00,87.09,87.17,86.83,86.94,39088.0,83.3212,83.3977,83.0724,83.1777,39088.0
2022-10-13 10:30:00,86.89,87.28,86.81,87.09,55734.0,83.1298,83.5029,83.0533,83.3212,55734.0
2022-10-13 10:35:00,87.08,87.33,87.02,87.3,52061.0,83.3116,83.5508,83.2542,83.5221,52061.0
2022-10-13 10:40:00,87.29,87.62,87.26,87.42,45765.0,83.5125,83.8282,83.4838,83.6369,45765.0
2022-10-13 10:45:00,87.4,87.68,87.37,87.5,65489.0,83.6178,83.8856,83.5891,83.7134,65489.0
2022-10-13 10:50:00,87.48,87.59,87.16,87.44,188377.0,83.6943,83.7995,83.3881,83.656,188377.0
2022-10-13 10:55:00,87.44,87.69,87.28,87.3,47805.0,83.656,83.8952,83.5029,83.5221,47805.0
2022-10-13 11:00:00,87.27,87.33,87.17,87.32,87930.0,83.4934,83.5508,83.3977,83.5412,87930.0
2022-10-13 11:05:00,87.3,88.0,87.3,87.98,72140.0,83.5221,84.1918,83.5221,84.1727,72140.0
2022-10-13 11:10:00,87.94,88.26,87.79,88.25,614227.0,84.1344,84.4405,83.9909,84.431,614227.0
2022-10-13 11:15:00,88.25,88.99,88.09,88.67,113148.0,84.431,85.1389,84.2779,84.8328,113148.0
2022-10-13 11:20:00,88.76,89.58,88.63,88.66,133994.0,84.9189,85.7034,84.7945,84.8232,133994.0
2022-10-13 11:25:00,88.65,88.83,88.45,88.73,87678.0,84.8137,84.9859,84.6223,84.8902,87678.0
2022-10-13 11:30:00,88.78,88.88,88.48,88.61,66264.0,84.938,85.0337,84.651,84.7754,66264.0
2022-10-13 11:35:00,88.64,89.45,88.63,89.2,182816.0,84.8041,85.579,84.7945,85.3399,182816.0
2022-10-13 11:40:00,89.22,89.5,88.54,88.66,154728.0,85.359,85.6269,84.7084,84.8232,154728.0
2022-10-13 11:45:00,88.66,88.8,88.35,88.7,125930.0,84.8232,84.9572,84.5266,84.8615,125930.0
2022-10-13 11:50:00,88.67,89.06,88.58,88.91,106889.0,84.8328,85.2059,84.7467,85.0624,106889.0
2022-10-13 11:55:00,88.89,89.01,88.56,88.59,75692.0,85.0433,85.1581,84.7276,84.7563,75692.0
2022-10-13 12:00:00,88.61,88.85,88.46,88.74,68321.0,84.7754,85.005,84.6319,84.8998,68321.0
2022-10-13 12:05:00,88.77,88.78,88.44,88.53,50826.0,84.9285,84.938,84.6127,84.6989,50826.0
2022-10-13 12:10:00,88.53,88.6,88.22,88.4,72362.0,84.6989,84.7658,84.4023,84.5745,72362.0
2022-10-13 12:15:00,88.37,88.47,88.14,88.15,40664.0,84.5458,84.6414,84.3257,84.3353,40664.0
2022-10-13 12:20:00,88.16,88.35,88.11,88.25,31279.0,84.3449,84.5266,84.297,84.431,31279.0
2022-10-13 12:25:00,88.25,88.41,88.14,88.32,242763.0,84.431,84.584,84.3257,84.4979,242763.0
2022-10-13 12:30:00,88.33,88.44,88.27,88.34,33630.0,84.5075,84.6127,84.4501,84.5171,33630.0
2022-10-13 12:35:00,88.36,88.46,88.27,88.3,26894.0,84.5362,84.6319,84.4501,84.4788,26894.0
2022-10-13 12:40:00,88.3,88.65,88.27,88.57,43416.0,84.4788,84.8137,84.4501,84.7371,43416.0
2022-10-13 12:45:00,88.58,88.65,88.42,88.64,38309.0,84.7467,84.8137,84.5936,84.8041,38309.0
2022-10-13 12:50:00,88.6,88.79,88.56,88.64,28973.0,84.7658,84.9476,84.7276,84.8041,28973.0
2022-10-13 12:55:00,88.66,88.75,88.59,88.72,41257.0,84.8232,84.9093,84.7563,84.8806,41257.0
2022-10-13 13:00:00,88.72,88.95,88.7,88.94,49828.0,84.8806,85.1007,84.8615,85.0911,49828.0
2022-10-13 13:05:00,88.96,89.0,88.79,88.8,40867.0,85.1102,85.1485,84.9476,84.9572,40867.0
2022-10-13 13:10:00,88.82,88.96,88.77,88.86,85286.0,84.9763,85.1102,84.9285,85.0146,85286.0
2022-10-13 13:15:00,88.87,89.04,88.83,89.0,62610.0,85.0241,85.1868,84.9859,85.1485,62610.0
2022-10-13 13:20:00,88.99,89.39,88.99,89.34,61870.0,85.1389,85.5216,85.1389,85.4738,61870.0
2022-10-13 13:25:00,89.31,89.61,89.3,89.56,37606.0,85.4451,85.7321,85.4355,85.6843,37606.0
2022-10-13 13:30:00,89.6,89.81,89.6,89.75,74543.0,85.7225,85.9235,85.7225,85.8661,74543.0
2022-10-13 13:35:00,89.76,89.78,89.45,89.51,58487.0,85.8756,85.8948,85.579,85.6364,58487.0
2022-10-13 13:40:00,89.54,89.57,89.19,89.24,44952.0,85.6651,85.6938,85.3303,85.3781,44952.0
2022-10-13 13:45:00,89.22,89.22,89.06,89.17,46991.0,85.359,85.359,85.2059,85.3112,46991.0
2022-10-13 13:50:00,89.17,89.25,89.14,89.24,39578.0,85.3112,85.3877,85.2825,85.3781,39578.0
2022-10-13 13:55:00,89.24,89.24,89.11,89.17,24754.0,85.3781,85.3781,85.2538,85.3112,24754.0
2022-10-13 14:00:00,89.14,89.17,89.02,89.09,20379.0,85.2825,85.3112,85.1676,85.2346,20379.0
2022-10-13 14:05:00,89.1,89.2,89.04,89.09,62172.0,85.2442,85.3399,85.1868,85.2346,62172.0
2022-10-13 14:10:00,89.1,89.13,88.93,89.05,26162.0,85.2442,85.2729,85.0815,85.1963,26162.0
2022-10-13 14:15:00,89.06,89.15,89.01,89.06,17870.0,85.2059,85.292,85.1581,85.2059,17870.0
2022-10-13 14:20:00,89.07,89.13,88.98,89.08,20102.0,85.2155,85.2729,85.1294,85.2251,20102.0
2022-10-13 14:25:00,89.09,89.09,88.86,88.92,42822.0,85.2346,85.2346,85.0146,85.072,42822.0
2022-10-13 14:30:00,88.93,89.07,88.92,89.07,22653.0,85.0815,85.2155,85.072,85.2155,22653.0
2022-10-13 14:35:00,89.08,89.29,89.07,89.25,25592.0,85.2251,85.426,85.2155,85.3877,25592.0
2022-10-13 14:40:00,89.23,89.32,89.15,89.32,23507.0,85.3686,85.4547,85.292,85.4547,23507.0
2022-10-13 14:45:00,89.34,89.56,89.32,89.45,25990.0,85.4738,85.6843,85.4547,85.579,25990.0
2022-10-13 14:50:00,89.44,89.66,89.43,89.55,58554.0,85.5695,85.78,85.5599,85.6747,58554.0
2022-10-13 14:55:00,89.55,89.68,89.52,89.57,27030.0,85.6747,85.7991,85.646,85.6938,27030.0
2022-10-13 15:00:00,89.57,89.58,89.37,89.44,33467.0,85.6938,85.7034,85.5025,85.5695,33467.0
2022-10-13 15:05:00,89.44,89.64,89.43,89.6,30728.0,85.5695,85.7608,85.5599,85.7225,30728.0
2022-10-13 15:10:00,89.59,89.67,89.46,89.49,65334.0,85.713,85.7895,85.5886,85.6173,65334.0
2022-10-13 15:15:00,89.48,89.68,89.47,89.52,31975.0,85.6077,85.7991,85.5982,85.646,31975.0
2022-10-13 15:20:00,89.53,89.53,89.32,89.43,30115.0,85.6556,85.6556,85.4547,85.5599,30115.0
2022-10-13 15:25:00,89.44,89.54,89.39,89.47,107755.0,85.5695,85.6651,85.5216,85.5982,107755.0
2022-10-13 15:30:00,89.47,89.64,89.25,89.31,130166.0,85.5982,85.7608,85.3877,85.4451,130166.0
2022-10-13 15:35:00,89.31,89.42,89.24,89.42,54004.0,85.4451,85.5503,85.3781,85.5503,54004.0
2022-10-13 15:40:00,89.4,89.6,89.3,89.56,69913.0,85.5312,85.7225,85.4355,85.6843,69913.0
2022-10-13 15:45:00,89.56,89.65,89.51,89.61,149221.0,85.6843,85.7704,85.6364,85.7321,149221.0
2022-10-13 15:50:00,89.6,89.78,89.46,89.63,201929.0,85.7225,85.8948,85.5886,85.7512,201929.0
2022-10-13 15:55:00,89.62,89.65,89.52,89.57,625726.0,85.7417,85.7704,85.646,85.6938,625726.0
2022-10-14 09:30:00,90.51,90.88,90.14,90.32,217834.0,86.5932,86.9472,86.2392,86.4114,217834.0
2022-10-14 09:35:00,90.35,90.7,90.05,90.62,55476.0,86.4401,86.7749,86.1531,86.6984,55476.0
2022-10-14 09:40:00,90.63,90.69,90.37,90.42,87149.0,86.708,86.7654,86.4592,86.5071,87149.0
2022-10-14 09:45:00,90.4,90.4,89.79,90.15,111352.0,86.4879,86.4879,85.9043,86.2487,111352.0
2022-10-14 09:50:00,90.16,90.44,90.0,90.11,65330.0,86.2583,86.5262,86.1052,86.2105,65330.0
2022-10-14 09:55:00,90.15,90.39,89.78,89.84,71705.0,86.2487,86.4784,85.8948,85.9522,71705.0
2022-10-14 10:00:00,89.82,89.82,89.13,89.77,111851.0,85.933,85.933,85.2729,85.8852,111851.0
2022-10-14 10:05:00,89.76,90.0,89.54,89.72,59587.0,85.8756,86.1052,85.6651,85.8374,59587.0
2022-10-14 10:10:00,89.7,89.78,89.22,89.39,77042.0,85.8182,85.8948,85.359,85.5216,77042.0
2022-10-14 10:15:00,89.35,89.44,89.13,89.24,101432.0,85.4834,85.5695,85.2729,85.3781,101432.0
2022-10-14 10:20:00,89.25,89.26,88.67,88.71,148682.0,85.3877,85.3973,84.8328,84.8711,148682.0
2022-10-14 10:25:00,88.71,89.0,88.54,88.87,91547.0,84.8711,85.1485,84.7084,85.0241,91547.0
2022-10-14 10:30:00,88.85,89.07,88.8,88.81,50756.0,85.005,85.2155,84.9572,84.9667,50756.0
2022-10-14 10:35:00,88.8,89.04,88.71,88.81,58158.0,84.9572,85.1868,84.8711,84.9667,58158.0
2022-10-14 10:40:00,88.83,88.95,88.56,88.58,109789.0,84.9859,85.1007,84.7276,84.7467,109789.0
2022-10-14 10:45:00,88.59,88.73,88.51,88.6,55709.0,84.7563,84.8902,84.6797,84.7658,55709.0
2022-10-14 10:50:00,88.63,88.79,88.54,88.77,120995.0,84.7945,84.9476,84.7084,84.9285,120995.0
2022-10-14 10:55:00,88.76,88.88,88.69,88.82,37322.0,84.9189,85.0337,84.8519,84.9763,37322.0
2022-10-14 11:00:00,88.84,89.17,88.81,89.05,46402.0,84.9954,85.3112,84.9667,85.1963,46402.0
2022-10-14 11:05:00,89.04,89.07,88.74,88.77,43533.0,85.1868,85.2155,84.8998,84.9285,43533.0
2022-10-14 11:10:00,88.77,88.82,88.55,88.58,40691.0,84.9285,84.9763,84.718,84.7467,40691.0
2022-10-14 11:15:00,88.61,88.64,88.45,88.5,30004.0,84.7754,84.8041,84.6223,84.6702,30004.0
2022-10-14 11:20:00,88.54,88.69,88.52,88.61,33428.0,84.7084,84.8519,84.6893,84.7754,33428.0
2022-10-14 11:25:00,88.62,88.8,88.54,88.8,124635.0,84.785,84.9572,84.7084,84.9572,124635.0
2022-10-14 11:30:00,88.81,88.82,88.62,88.68,71266.0,84.9667,84.9763,84.785,84.8424,71266.0
2022-10-14 11:35:00,88.67,88.76,88.45,88.66,45922.0,84.8328,84.9189,84.6223,84.8232,45922.0
2022-10-14 11:40:00,88.68,88.69,88.39,88.53,42616.0,84.8424,84.8519,84.5649,84.6989,42616.0
2022-10-14 11:45:00,88.52,88.52,88.28,88.45,43387.0,84.6893,84.6893,84.4597,84.6223,43387.0
2022-10-14 11:50:00,88.45,88.55,88.18,88.29,39007.0,84.6223,84.718,84.364,84.4692,39007.0
2022-10-14 11:55:00,88.32,88.34,88.14,88.16,34012.0,84.4979,84.5171,84.3257,84.3449,34012.0
2022-10-14 12:00:00,88.13,88.4,88.07,88.31,60418.0,84.3162,84.5745,84.2588,84.4884,60418.0
2022-10-14 12:05:00,88.29,88.32,87.95,87.96,61384.0,84.4692,84.4979,84.144,84.1535,61384.0
2022-10-14 12:10:00,87.95,88.05,87.83,87.95,33504.0,84.144,84.2396,84.0291,84.144,33504.0
2022-10-14 12:15:00,87.93,87.99,87.83,87.97,42879.0,84.1248,84.1822,84.0291,84.1631,42879.0
2022-10-14 12:20:00,87.96,88.12,87.85,88.06,46752.0,84.1535,84.3066,84.0483,84.2492,46752.0
2022-10-14 12:25:00,88.07,88.27,88.06,88.27,39288.0,84.2588,84.4501,84.2492,84.4501,39288.0
2022-10-14 12:30:00,88.27,88.4,88.14,88.16,18684.0,84.4501,84.5745,84.3257,84.3449,18684.0
2022-10-14 12:35:00,88.16,88.33,88.13,88.23,22630.0,84.3449,84.5075,84.3162,84.4118,22630.0
2022-10-14 12:40:00,88.22,88.47,88.22,88.42,18649.0,84.4023,84.6414,84.4023,84.5936,18649.0
2022-10-14 12:45:00,88.41,88.42,88.23,88.23,64257.0,84.584,84.5936,84.4118,84.4118,64257.0
2022-10-14 12:50:00,88.23,88.23,88.04,88.06,22299.0,84.4118,84.4118,84.2301,84.2492,22299.0
2022-10-14 12:55:00,88.05,88.09,88.01,88.04,16377.0,84.2396,84.2779,84.2014,84.2301,16377.0
2022-10-14 13:00:00,88.04,88.29,88.02,88.16,24662.0,84.2301,84.4692,84.2109,84.3449,24662.0
2022-10-14 13:05:00,88.16,88.16,87.89,87.91,57122.0,84.3449,84.3449,84.0865,84.1057,57122.0
2022-10-14 13:10:00,87.92,88.06,87.79,87.81,25810.0,84.1152,84.2492,83.9909,84.01,25810.0
2022-10-14 13:15:00,87.8,88.05,87.79,87.98,39799.0,84.0004,84.2396,83.9909,84.1727,39799.0
2022-10-14 13:20:00,87.98,88.08,87.84,87.98,38754.0,84.1727,84.2683,84.0387,84.1727,38754.0
2022-10-14 13:25:00,87.99,88.11,87.94,88.08,38747.0,84.1822,84.297,84.1344,84.2683,38747.0
2022-10-14 13:30:00,88.07,88.21,88.04,88.16,33167.0,84.2588,84.3927,84.2301,84.3449,33167.0
2022-10-14 13:35:00,88.16,88.16,87.95,88.09,30799.0,84.3449,84.3449,84.144,84.2779,30799.0
2022-10-14 13:40:00,88.1,88.2,88.04,88.05,24800.0,84.2875,84.3831,84.2301,84.2396,24800.0
2022-10-14 13:45:00,88.04,88.19,88.02,88.07,26297.0,84.2301,84.3736,84.2109,84.2588,26297.0
2022-10-14 13:50:00,88.07,88.07,87.88,87.96,24323.0,84.2588,84.2588,84.077,84.1535,24323.0
2022-10-14 13:55:00,87.96,88.12,87.93,88.07,32716.0,84.1535,84.3066,84.1248,84.2588,32716.0
2022-10-14 14:00:00,88.1,88.1,87.88,87.95,43962.0,84.2875,84.2875,84.077,84.144,43962.0
2022-10-14 14:05:00,87.94,87.98,87.78,87.86,35871.0,84.1344,84.1727,83.9813,84.0578,35871.0
2022-10-14 14:10:00,87.83,87.83,87.71,87.74,36619.0,84.0291,84.0291,83.9143,83.943,36619.0
2022-10-14 14:15:00,87.73,87.75,87.6,87.63,33811.0,83.9335,83.9526,83.8091,83.8378,33811.0
2022-10-14 14:20:00,87.63,87.74,87.62,87.7,51828.0,83.8378,83.943,83.8282,83.9048,51828.0
2022-10-14 14:25:00,87.7,87.81,87.62,87.79,33140.0,83.9048,84.01,83.8282,83.9909,33140.0
2022-10-14 14:30:00,87.79,87.86,87.74,87.79,35597.0,83.9909,84.0578,83.943,83.9909,35597.0
2022-10-14 14:35:00,87.8,87.84,87.69,87.69,32647.0,84.0004,84.0387,83.8952,83.8952,32647.0
2022-10-14 14:40:00,87.69,87.73,87.54,87.7,42630.0,83.8952,83.9335,83.7517,83.9048,42630.0
2022-10-14 14:45:00,87.71,87.83,87.56,87.82,104150.0,83.9143,84.0291,83.7708,84.0196,104150.0
2022-10-14 14:50:00,87.81,87.84,87.72,87.75,39758.0,84.01,84.0387,83.9239,83.9526,39758.0
2022-10-14 14:55:00,87.75,87.85,87.72,87.83,28490.0,83.9526,84.0483,83.9239,84.0291,28490.0
2022-10-14 15:00:00,87.82,88.08,87.81,87.97,43491.0,84.0196,84.2683,84.01,84.1631,43491.0
2022-10-14 15:05:00,88.0,88.03,87.86,87.97,36482.0,84.1918,84.2205,84.0578,84.1631,36482.0
2022-10-14 15:10:00,87.96,88.1,87.85,87.86,72134.0,84.1535,84.2875,84.0483,84.0578,72134.0
2022-10-14 15:15:00,87.85,88.0,87.71,87.93,189295.0,84.0483,84.1918,83.9143,84.1248,189295.0
2022-10-14 15:20:00,87.9,88.0,87.85,87.95,35591.0,84.0961,84.1918,84.0483,84.144,35591.0
2022-10-14 15:25:00,87.94,88.01,87.85,87.98,42365.0,84.1344,84.2014,84.0483,84.1727,42365.0
2022-10-14 15:30:00,87.97,88.07,87.86,88.06,63679.0,84.1631,84.2588,84.0578,84.2492,63679.0
2022-10-14 15:35:00,88.05,88.13,87.95,88.06,75610.0,84.2396,84.3162,84.144,84.2492,75610.0
2022-10-14 15:40:00,88.07,88.11,87.87,87.96,70760.0,84.2588,84.297,84.0674,84.1535,70760.0
2022-10-14 15:45:00,87.94,87.95,87.75,87.88,100190.0,84.1344,84.144,83.9526,84.077,100190.0
2022-10-14 15:50:00,87.86,87.95,87.72,87.8,136007.0,84.0578,84.144,83.9239,84.0004,136007.0
2022-10-14 15:55:00,87.81,87.81,87.49,87.59,493775.0,84.01,84.01,83.7039,83.7995,493775.0
2022-10-17 09:30:00,89.53,89.87,89.25,89.67,267817.0,85.6556,85.9809,85.3877,85.7895,267817.0
2022-10-17 09:35:00,89.67,89.89,89.67,89.73,97559.0,85.7895,86.0,85.7895,85.8469,97559.0
2022-10-17 09:40:00,89.75,89.95,89.33,89.35,91540.0,85.8661,86.0574,85.4642,85.4834,91540.0
2022-10-17 09:45:00,89.32,89.32,88.7,89.05,81138.0,85.4547,85.4547,84.8615,85.1963,81138.0
2022-10-17 09:50:00,89.06,89.22,89.0,89.13,69174.0,85.2059,85.359,85.1485,85.2729,69174.0
2022-10-17 09:55:00,89.14,89.16,88.85,88.96,77873.0,85.2825,85.3016,85.005,85.1102,77873.0
2022-10-17 10:00:00,88.96,89.3,88.95,89.24,56937.0,85.1102,85.4355,85.1007,85.3781,56937.0
2022-10-17 10:05:00,89.25,89.36,89.09,89.15,64907.0,85.3877,85.4929,85.2346,85.292,64907.0
2022-10-17 10:10:00,89.14,89.57,89.12,89.54,47472.0,85.2825,85.6938,85.2633,85.6651,47472.0
2022-10-17 10:15:00,89.56,89.67,89.39,89.43,76405.0,85.6843,85.7895,85.5216,85.5599,76405.0
2022-10-17 10:20:00,89.45,89.54,89.28,89.37,44429.0,85.579,85.6651,85.4164,85.5025,44429.0
2022-10-17 10:25:00,89.35,89.46,89.25,89.42,91463.0,85.4834,85.5886,85.3877,85.5503,91463.0
2022-10-17 10:30:00,89.42,89.48,89.28,89.41,70234.0,85.5503,85.6077,85.4164,85.5408,70234.0
2022-10-17 10:35:00,89.42,89.62,89.42,89.55,120815.0,85.5503,85.7417,85.5503,85.6747,120815.0
2022-10-17 10:40:00,89.54,89.66,89.45,89.49,76807.0,85.6651,85.78,85.579,85.6173,76807.0
2022-10-17 10:45:00,89.51,89.54,89.31,89.35,39633.0,85.6364,85.6651,85.4451,85.4834,39633.0
2022-10-17 10:50:00,89.33,89.35,89.12,89.23,93652.0,85.4642,85.4834,85.2633,85.3686,93652.0
2022-10-17 10:55:00,89.23,89.3,89.1,89.24,86544.0,85.3686,85.4355,85.2442,85.3781,86544.0
2022-10-17 11:00:00,89.23,89.39,89.2,89.31,73803.0,85.3686,85.5216,85.3399,85.4451,73803.0
2022-10-17 11:05:00,89.29,89.39,89.23,89.25,69892.0,85.426,85.5216,85.3686,85.3877,69892.0
2022-10-17 11:10:00,89.26,89.52,89.25,89.46,69535.0,85.3973,85.646,85.3877,85.5886,69535.0
2022-10-17 11:15:00,89.47,89.48,89.23,89.29,66644.0,85.5982,85.6077,85.3686,85.426,66644.0
2022-10-17 11:20:00,89.29,89.67,89.28,89.67,68465.0,85.426,85.7895,85.4164,85.7895,68465.0
2022-10-17 11:25:00,89.66,89.88,89.6,89.84,97355.0,85.78,85.9904,85.7225,85.9522,97355.0
2022-10-17 11:30:00,89.83,89.9,89.78,89.84,87277.0,85.9426,86.0096,85.8948,85.9522,87277.0
2022-10-17 11:35:00,89.84,89.84,89.69,89.83,52234.0,85.9522,85.9522,85.8087,85.9426,52234.0
2022-10-17 11:40:00,89.84,90.03,89.82,90.02,74513.0,85.9522,86.1339,85.933,86.1244,74513.0
2022-10-17 11:45:00,90.02,90.04,89.93,89.97,45434.0,86.1244,86.1435,86.0383,86.0765,45434.0
2022-10-17 11:50:00,89.97,90.12,89.92,90.06,49271.0,86.0765,86.22,86.0287,86.1626,49271.0
2022-10-17 11:55:00,90.06,90.18,90.02,90.11,130234.0,86.1626,86.2774,86.1244,86.2105,130234.0
2022-10-17 12:00:00,90.1,90.21,90.1,90.15,40507.0,86.2009,86.3061,86.2009,86.2487,40507.0
2022-10-17 12:05:00,90.13,90.3,90.12,90.28,41597.0,86.2296,86.3923,86.22,86.3731,41597.0
2022-10-17 12:10:00,90.28,90.28,89.97,90.15,53997.0,86.3731,86.3731,86.0765,86.2487,53997.0
2022-10-17 12:15:00,90.14,90.18,90.01,90.04,26833.0,86.2392,86.2774,86.1148,86.1435,26833.0
2022-10-17 12:20:00,90.04,90.08,89.94,90.02,44660.0,86.1435,86.1818,86.0478,86.1244,44660.0
2022-10-17 12:25:00,90.0,90.19,90.0,90.07,86243.0,86.1052,86.287,86.1052,86.1722,86243.0
2022-10-17 12:30:00,90.06,90.23,90.06,90.22,90320.0,86.1626,86.3253,86.1626,86.3157,90320.0
2022-10-17 12:35:00,90.22,90.26,90.06,90.13,110515.0,86.3157,86.354,86.1626,86.2296,110515.0
2022-10-17 12:40:00,90.13,90.14,89.92,90.01,71016.0,86.2296,86.2392,86.0287,86.1148,71016.0
2022-10-17 12:45:00,90.0,90.01,89.84,89.95,167356.0,86.1052,86.1148,85.9522,86.0574,167356.0
2022-10-17 12:50:00,89.95,89.95,89.8,89.93,160414.0,86.0574,86.0574,85.9139,86.0383,160414.0
2022-10-17 12:55:00,89.91,89.91,89.73,89.75,38887.0,86.0191,86.0191,85.8469,85.8661,38887.0
2022-10-17 13:00:00,89.74,89.94,89.65,89.94,92341.0,85.8565,86.0478,85.7704,86.0478,92341.0
2022-10-17 13:05:00,89.93,90.1,89.92,90.07,57690.0,86.0383,86.2009,86.0287,86.1722,57690.0
2022-10-17 13:10:00,90.06,90.12,90.05,90.08,77708.0,86.1626,86.22,86.1531,86.1818,77708.0
2022-10-17 13:15:00,90.09,90.35,90.09,90.15,73143.0,86.1913,86.4401,86.1913,86.2487,73143.0
2022-10-17 13:20:00,90.14,90.34,90.1,90.33,34693.0,86.2392,86.4305,86.2009,86.421,34693.0
2022-10-17 13:25:00,90.32,90.33,90.22,90.25,36863.0,86.4114,86.421,86.3157,86.3444,36863.0
2022-10-17 13:30:00,90.25,90.3,90.21,90.27,68576.0,86.3444,86.3923,86.3061,86.3636,68576.0
2022-10-17 13:35:00,90.27,90.43,90.22,90.43,53244.0,86.3636,86.5166,86.3157,86.5166,53244.0
2022-10-17 13:40:00,90.43,90.44,90.3,90.34,42755.0,86.5166,86.5262,86.3923,86.4305,42755.0
2022-10-17 13:45:00,90.34,90.59,90.34,90.56,54524.0,86.4305,86.6697,86.4305,86.641,54524.0
2022-10-17 13:50:00,90.57,90.69,90.53,90.66,48743.0,86.6506,86.7654,86.6123,86.7367,48743.0
2022-10-17 13:55:00,90.65,90.65,90.48,90.61,58951.0,86.7271,86.7271,86.5645,86.6888,58951.0
2022-10-17 14:00:00,90.61,90.69,90.48,90.55,58773.0,86.6888,86.7654,86.5645,86.6314,58773.0
2022-10-17 14:05:00,90.54,90.58,90.41,90.54,46278.0,86.6219,86.6601,86.4975,86.6219,46278.0
2022-10-17 14:10:00,90.54,90.56,90.37,90.4,32867.0,86.6219,86.641,86.4592,86.4879,32867.0
2022-10-17 14:15:00,90.41,90.41,90.27,90.36,84954.0,86.4975,86.4975,86.3636,86.4497,84954.0
2022-10-17 14:20:00,90.35,90.35,90.21,90.22,128533.0,86.4401,86.4401,86.3061,86.3157,128533.0
2022-10-17 14:25:00,90.23,90.3,90.11,90.29,75023.0,86.3253,86.3923,86.2105,86.3827,75023.0
2022-10-17 14:30:00,90.3,90.32,90.14,90.16,27556.0,86.3923,86.4114,86.2392,86.2583,27556.0
2022-10-17 14:35:00,90.17,90.26,90.16,90.24,26148.0,86.2679,86.354,86.2583,86.3349,26148.0
2022-10-17 14:40:00,90.24,90.3,90.19,90.28,25593.0,86.3349,86.3923,86.287,86.3731,25593.0
2022-10-17 14:45:00,90.28,90.38,90.24,90.36,25329.0,86.3731,86.4688,86.3349,86.4497,25329.0
2022-10-17 14:50:00,90.36,90.36,90.22,90.28,26591.0,86.4497,86.4497,86.3157,86.3731,26591.0
2022-10-17 14:55:00,90.28,90.31,90.22,90.26,35401.0,86.3731,86.4018,86.3157,86.354,35401.0
2022-10-17 15:00:00,90.25,90.29,90.06,90.13,35799.0,86.3444,86.3827,86.1626,86.2296,35799.0
2022-10-17 15:05:00,90.15,90.22,90.02,90.1,44979.0,86.2487,86.3157,86.1244,86.2009,44979.0
2022-10-17 15:10:00,90.09,90.21,90.05,90.19,37439.0,86.1913,86.3061,86.1531,86.287,37439.0
2022-10-17 15:15:00,90.19,90.21,90.02,90.09,55067.0,86.287,86.3061,86.1244,86.1913,55067.0
2022-10-17 15:20:00,90.1,90.2,90.0,90.2,43011.0,86.2009,86.2966,86.1052,86.2966,43011.0
2022-10-17 15:25:00,90.18,90.22,90.12,90.17,40518.0,86.2774,86.3157,86.22,86.2679,40518.0
2022-10-17 15:30:00,90.17,90.31,90.09,90.31,88419.0,86.2679,86.4018,86.1913,86.4018,88419.0
2022-10-17 15:35:00,90.3,90.31,90.1,90.16,66859.0,86.3923,86.4018,86.2009,86.2583,66859.0
2022-10-17 15:40:00,90.15,90.26,90.07,90.22,54692.0,86.2487,86.354,86.1722,86.3157,54692.0
2022-10-17 15:45:00,90.22,90.24,90.1,90.1,70936.0,86.3157,86.3349,86.2009,86.2009,70936.0
2022-10-17 15:50:00,90.11,90.22,90.09,90.17,113804.0,86.2105,86.3157,86.1913,86.2679,113804.0
2022-10-17 15:55:00,90.17,90.18,89.88,90.04,401140.0,86.2679,86.2774,85.9904,86.1435,401140.0
2022-10-18 09:30:00,92.61,92.91,92.0,92.02,306814.0,88.6023,88.8893,88.0187,88.0378,306814.0
2022-10-18 09:35:00,92.01,92.3,92.0,92.14,77300.0,88.0283,88.3057,88.0187,88.1526,77300.0
2022-10-18 09:40:00,92.14,92.21,91.98,92.0,130506.0,88.1526,88.2196,87.9996,88.0187,130506.0
2022-10-18 09:45:00,92.01,92.05,91.71,91.76,110206.0,88.0283,88.0665,87.7412,87.7891,110206.0
2022-10-18 09:50:00,91.78,91.92,91.15,91.18,59337.0,87.8082,87.9421,87.2055,87.2342,59337.0
2022-10-18 09:55:00,91.18,91.49,91.14,91.44,63466.0,87.2342,87.5308,87.1959,87.4829,63466.0
2022-10-18 10:00:00,91.45,91.49,91.29,91.34,49015.0,87.4925,87.5308,87.3394,87.3872,49015.0
2022-10-18 10:05:00,91.34,91.62,91.29,91.51,43420.0,87.3872,87.6551,87.3394,87.5499,43420.0
2022-10-18 10:10:00,91.49,91.69,91.46,91.49,51570.0,87.5308,87.7221,87.5021,87.5308,51570.0
2022-10-18 10:15:00,91.49,91.64,91.2,91.21,46035.0,87.5308,87.6743,87.2533,87.2629,46035.0
2022-10-18 10:20:00,91.2,91.35,91.08,91.12,61430.0,87.2533,87.3968,87.1385,87.1768,61430.0
2022-10-18 10:25:00,91.14,91.21,90.85,90.86,78931.0,87.1959,87.2629,86.9185,86.928,78931.0
2022-10-18 10:30:00,90.86,90.92,90.67,90.86,58267.0,86.928,86.9854,86.7462,86.928,58267.0
2022-10-18 10:35:00,90.87,90.9,90.48,90.53,64301.0,86.9376,86.9663,86.5645,86.6123,64301.0
2022-10-18 10:40:00,90.56,90.72,90.53,90.68,47440.0,86.641,86.7941,86.6123,86.7558,47440.0
2022-10-18 10:45:00,90.69,91.1,90.68,91.04,50417.0,86.7654,87.1576,86.7558,87.1002,50417.0
2022-10-18 10:50:00,91.02,91.09,90.95,91.07,31788.0,87.0811,87.1481,87.0141,87.1289,31788.0
2022-10-18 10:55:00,91.06,91.08,90.81,90.84,52857.0,87.1194,87.1385,86.8802,86.9089,52857.0
2022-10-18 11:00:00,90.83,90.96,90.68,90.93,47898.0,86.8993,87.0237,86.7558,86.995,47898.0
2022-10-18 11:05:00,90.93,91.01,90.53,90.64,35435.0,86.995,87.0715,86.6123,86.7175,35435.0
2022-10-18 11:10:00,90.64,90.71,90.28,90.35,41237.0,86.7175,86.7845,86.3731,86.4401,41237.0
2022-10-18 11:15:00,90.33,90.39,90.24,90.24,82532.0,86.421,86.4784,86.3349,86.3349,82532.0
2022-10-18 11:20:00,90.25,90.29,89.98,90.0,61829.0,86.3444,86.3827,86.0861,86.1052,61829.0
2022-10-18 11:25:00,90.01,90.15,89.94,90.02,74566.0,86.1148,86.2487,86.0478,86.1244,74566.0
2022-10-18 11:30:00,90.02,90.09,89.86,89.96,48959.0,86.1244,86.1913,85.9713,86.067,48959.0
2022-10-18 11:35:00,89.97,90.01,89.61,89.78,71243.0,86.0765,86.1148,85.7321,85.8948,71243.0
2022-10-18 11:40:00,89.79,89.82,89.56,89.8,88901.0,85.9043,85.933,85.6843,85.9139,88901.0
2022-10-18 11:45:00,89.78,90.0,89.75,90.0,75121.0,85.8948,86.1052,85.8661,86.1052,75121.0
2022-10-18 11:50:00,89.99,90.06,89.9,89.95,41633.0,86.0957,86.1626,86.0096,86.0574,41633.0
2022-10-18 11:55:00,89.94,90.01,89.8,89.97,23794.0,86.0478,86.1148,85.9139,86.0765,23794.0
2022-10-18 12:00:00,89.96,90.05,89.93,89.94,47887.0,86.067,86.1531,86.0383,86.0478,47887.0
2022-10-18 12:05:00,89.93,90.19,89.79,90.14,32974.0,86.0383,86.287,85.9043,86.2392,32974.0
2022-10-18 12:10:00,90.13,90.25,90.1,90.16,25946.0,86.2296,86.3444,86.2009,86.2583,25946.0
2022-10-18 12:15:00,90.17,90.38,90.11,90.3,32139.0,86.2679,86.4688,86.2105,86.3923,32139.0
2022-10-18 12:20:00,90.28,90.29,90.05,90.05,33964.0,86.3731,86.3827,86.1531,86.1531,33964.0
2022-10-18 12:25:00,90.06,90.15,89.96,90.13,24982.0,86.1626,86.2487,86.067,86.2296,24982.0
2022-10-18 12:30:00,90.12,90.21,90.05,90.19,19061.0,86.22,86.3061,86.1531,86.287,19061.0
2022-10-18 12:35:00,90.19,90.42,90.19,90.39,49129.0,86.287,86.5071,86.287,86.4784,49129.0
2022-10-18 12:40:00,90.4,90.57,90.35,90.39,44829.0,86.4879,86.6506,86.4401,86.4784,44829.0
2022-10-18 12:45:00,90.38,90.39,90.26,90.3,37100.0,86.4688,86.4784,86.354,86.3923,37100.0
2022-10-18 12:50:00,90.3,90.48,90.3,90.47,32906.0,86.3923,86.5645,86.3923,86.5549,32906.0
2022-10-18 12:55:00,90.47,90.51,90.21,90.23,31314.0,86.5549,86.5932,86.3061,86.3253,31314.0
2022-10-18 13:00:00,90.26,90.31,89.87,89.93,66516.0,86.354,86.4018,85.9809,86.0383,66516.0
2022-10-18 13:05:00,89.92,90.1,89.88,90.02,35588.0,86.0287,86.2009,85.9904,86.1244,35588.0
2022-10-18 13:10:00,90.02,90.21,89.99,90.2,28047.0,86.1244,86.3061,86.0957,86.2966,28047.0
2022-10-18 13:15:00,90.19,90.25,90.13,90.14,34422.0,86.287,86.3444,86.2296,86.2392,34422.0
2022-10-18 13:20:00,90.16,90.26,90.03,90.15,40768.0,86.2583,86.354,86.1339,86.2487,40768.0
2022-10-18 13:25:00,90.16,90.35,90.15,90.25,27197.0,86.2583,86.4401,86.2487,86.3444,27197.0
2022-10-18 13:30:00,90.28,90.5,90.21,90.5,46929.0,86.3731,86.5836,86.3061,86.5836,46929.0
2022-10-18 13:35:00,90.49,90.5,90.32,90.36,45886.0,86.574,86.5836,86.4114,86.4497,45886.0
2022-10-18 13:40:00,90.36,90.43,90.3,90.39,45080.0,86.4497,86.5166,86.3923,86.4784,45080.0
2022-10-18 13:45:00,90.39,90.42,90.16,90.31,94148.0,86.4784,86.5071,86.2583,86.4018,94148.0
2022-10-18 13:50:00,90.32,90.37,90.26,90.3,30813.0,86.4114,86.4592,86.354,86.3923,30813.0
2022-10-18 13:55:00,90.3,90.41,90.09,90.25,89376.0,86.3923,86.4975,86.1913,86.3444,89376.0
2022-10-18 14:00:00,90.25,90.3,90.04,90.06,46411.0,86.3444,86.3923,86.1435,86.1626,46411.0
2022-10-18 14:05:00,90.07,90.22,89.99,90.15,34819.0,86.1722,86.3157,86.0957,86.2487,34819.0
2022-10-18 14:10:00,90.18,90.24,90.14,90.17,26074.0,86.2774,86.3349,86.2392,86.2679,26074.0
2022-10-18 14:15:00,90.15,90.15,89.99,90.0,21236.0,86.2487,86.2487,86.0957,86.1052,21236.0
2022-10-18 14:20:00,89.99,90.17,89.93,90.14,47266.0,86.0957,86.2679,86.0383,86.2392,47266.0
2022-10-18 14:25:00,90.15,90.22,90.02,90.2,29084.0,86.2487,86.3157,86.1244,86.2966,29084.0
2022-10-18 14:30:00,90.21,90.21,89.99,90.02,26707.0,86.3061,86.3061,86.0957,86.1244,26707.0
2022-10-18 14:35:00,90.05,90.12,89.72,89.75,53916.0,86.1531,86.22,85.8374,85.8661,53916.0
2022-10-18 14:40:00,89.75,89.81,89.38,89.4,43717.0,85.8661,85.9235,85.5121,85.5312,43717.0
2022-10-18 14:45:00,89.39,89.52,89.22,89.32,45314.0,85.5216,85.646,85.359,85.4547,45314.0
2022-10-18 14:50:00,89.25,89.43,89.21,89.41,50259.0,85.3877,85.5599,85.3494,85.5408,50259.0
2022-10-18 14:55:00,89.41,89.5,89.34,89.45,52090.0,85.5408,85.6269,85.4738,85.579,52090.0
2022-10-18 15:00:00,89.44,89.49,89.28,89.34,45008.0,85.5695,85.6173,85.4164,85.4738,45008.0
2022-10-18 15:05:00,89.34,89.45,89.26,89.26,57619.0,85.4738,85.579,85.3973,85.3973,57619.0
2022-10-18 15:10:00,89.27,89.37,89.15,89.21,43199.0,85.4068,85.5025,85.292,85.3494,43199.0
2022-10-18 15:15:00,89.19,89.32,89.15,89.28,36976.0,85.3303,85.4547,85.292,85.4164,36976.0
2022-10-18 15:20:00,89.28,89.53,89.19,89.49,67012.0,85.4164,85.6556,85.3303,85.6173,67012.0
2022-10-18 15:25:00,89.48,89.61,89.45,89.56,83229.0,85.6077,85.7321,85.579,85.6843,83229.0
2022-10-18 15:30:00,89.56,89.81,89.5,89.74,79570.0,85.6843,85.9235,85.6269,85.8565,79570.0
2022-10-18 15:35:00,89.75,89.75,89.53,89.66,53494.0,85.8661,85.8661,85.6556,85.78,53494.0
2022-10-18 15:40:00,89.67,89.82,89.67,89.79,80135.0,85.7895,85.933,85.7895,85.9043,80135.0
2022-10-18 15:45:00,89.78,89.78,89.65,89.75,63790.0,85.8948,85.8948,85.7704,85.8661,63790.0
2022-10-18 15:50:00,89.74,89.9,89.65,89.68,164540.0,85.8565,86.0096,85.7704,85.7991,164540.0
2022-10-18 15:55:00,89.67,89.78,89.54,89.73,410181.0,85.7895,85.8948,85.6651,85.8469,410181.0
2022-10-19 09:30:00,88.26,89.66,88.16,89.63,212154.0,84.4405,85.78,84.3449,85.7512,212154.0
2022-10-19 09:35:00,89.6,89.74,89.39,89.42,85775.0,85.7225,85.8565,85.5216,85.5503,85775.0
2022-10-19 09:40:00,89.44,89.44,88.66,88.87,89600.0,85.5695,85.5695,84.8232,85.0241,89600.0
2022-10-19 09:45:00,88.84,89.0,88.6,88.7,42768.0,84.9954,85.1485,84.7658,84.8615,42768.0
2022-10-19 09:50:00,88.7,89.12,88.69,88.88,41660.0,84.8615,85.2633,84.8519,85.0337,41660.0
2022-10-19 09:55:00,88.88,88.96,88.61,88.74,55902.0,85.0337,85.1102,84.7754,84.8998,55902.0
2022-10-19 10:00:00,88.72,88.92,88.58,88.92,52713.0,84.8806,85.072,84.7467,85.072,52713.0
2022-10-19 10:05:00,88.91,89.1,88.81,88.89,26774.0,85.0624,85.2442,84.9667,85.0433,26774.0
2022-10-19 10:10:00,88.9,89.05,88.74,88.95,23296.0,85.0528,85.1963,84.8998,85.1007,23296.0
2022-10-19 10:15:00,88.99,89.21,88.97,89.08,36869.0,85.1389,85.3494,85.1198,85.2251,36869.0
2022-10-19 10:20:00,89.06,89.53,89.02,89.42,59354.0,85.2059,85.6556,85.1676,85.5503,59354.0
2022-10-19 10:25:00,89.43,89.44,89.16,89.33,45698.0,85.5599,85.5695,85.3016,85.4642,45698.0
2022-10-19 10:30:00,89.36,89.53,89.22,89.25,38221.0,85.4929,85.6556,85.359,85.3877,38221.0
2022-10-19 10:35:00,89.26,89.3,89.13,89.26,26836.0,85.3973,85.4355,85.2729,85.3973,26836.0
2022-10-19 10:40:00,89.23,89.27,88.87,88.99,38375.0,85.3686,85.4068,85.0241,85.1389,38375.0
2022-10-19 10:45:00,89.01,89.15,88.85,88.9,27567.0,85.1581,85.292,85.005,85.0528,27567.0
2022-10-19 10:50:00,88.91,89.04,88.85,88.87,26241.0,85.0624,85.1868,85.005,85.0241,26241.0
2022-10-19 10:55:00,88.85,88.89,88.7,88.84,33326.0,85.005,85.0433,84.8615,84.9954,33326.0
2022-10-19 11:00:00,88.85,88.93,88.77,88.9,26463.0,85.005,85.0815,84.9285,85.0528,26463.0
2022-10-19 11:05:00,88.9,89.06,88.81,88.86,53123.0,85.0528,85.2059,84.9667,85.0146,53123.0
2022-10-19 11:10:00,88.86,88.98,88.83,88.92,47613.0,85.0146,85.1294,84.9859,85.072,47613.0
2022-10-19 11:15:00,88.93,89.16,88.92,89.12,28761.0,85.0815,85.3016,85.072,85.2633,28761.0
2022-10-19 11:20:00,89.12,89.16,89.0,89.03,21674.0,85.2633,85.3016,85.1485,85.1772,21674.0
2022-10-19 11:25:00,89.03,89.04,88.91,88.99,30566.0,85.1772,85.1868,85.0624,85.1389,30566.0
2022-10-19 11:30:00,89.0,89.1,88.94,89.04,36721.0,85.1485,85.2442,85.0911,85.1868,36721.0
2022-10-19 11:35:00,89.01,89.13,88.82,89.13,20567.0,85.1581,85.2729,84.9763,85.2729,20567.0
2022-10-19 11:40:00,89.12,89.17,88.94,88.98,22589.0,85.2633,85.3112,85.0911,85.1294,22589.0
2022-10-19 11:45:00,88.97,89.18,88.97,89.08,22908.0,85.1198,85.3207,85.1198,85.2251,22908.0
2022-10-19 11:50:00,89.09,89.3,89.01,89.27,43070.0,85.2346,85.4355,85.1581,85.4068,43070.0
2022-10-19 11:55:00,89.26,89.28,89.14,89.14,19252.0,85.3973,85.4164,85.2825,85.2825,19252.0
2022-10-19 12:00:00,89.14,89.17,88.99,89.0,21527.0,85.2825,85.3112,85.1389,85.1485,21527.0
2022-10-19 12:05:00,88.99,89.0,88.78,88.82,43498.0,85.1389,85.1485,84.938,84.9763,43498.0
2022-10-19 12:10:00,88.83,88.85,88.72,88.76,19207.0,84.9859,85.005,84.8806,84.9189,19207.0
2022-10-19 12:15:00,88.76,88.82,88.66,88.82,29247.0,84.9189,84.9763,84.8232,84.9763,29247.0
2022-10-19 12:20:00,88.8,88.87,88.7,88.74,15536.0,84.9572,85.0241,84.8615,84.8998,15536.0
2022-10-19 12:25:00,88.74,88.74,88.56,88.62,25913.0,84.8998,84.8998,84.7276,84.785,25913.0
2022-10-19 12:30:00,88.59,88.72,88.54,88.72,21180.0,84.7563,84.8806,84.7084,84.8806,21180.0
2022-10-19 12:35:00,88.71,88.74,88.55,88.56,12349.0,84.8711,84.8998,84.718,84.7276,12349.0
2022-10-19 12:40:00,88.55,88.57,88.27,88.31,28427.0,84.718,84.7371,84.4501,84.4884,28427.0
2022-10-19 12:45:00,88.29,88.29,88.12,88.15,21456.0,84.4692,84.4692,84.3066,84.3353,21456.0
2022-10-19 12:50:00,88.12,88.31,88.12,88.28,26692.0,84.3066,84.4884,84.3066,84.4597,26692.0
2022-10-19 12:55:00,88.27,88.32,88.16,88.27,30957.0,84.4501,84.4979,84.3449,84.4501,30957.0
2022-10-19 13:00:00,88.27,88.32,87.93,87.93,32054.0,84.4501,84.4979,84.1248,84.1248,32054.0
2022-10-19 13:05:00,87.97,88.05,87.87,88.01,25690.0,84.1631,84.2396,84.0674,84.2014,25690.0
2022-10-19 13:10:00,88.02,88.09,87.99,88.05,35821.0,84.2109,84.2779,84.1822,84.2396,35821.0
2022-10-19 13:15:00,88.05,88.15,87.99,88.12,44632.0,84.2396,84.3353,84.1822,84.3066,44632.0
2022-10-19 13:20:00,88.12,88.2,88.1,88.19,19481.0,84.3066,84.3831,84.2875,84.3736,19481.0
2022-10-19 13:25:00,88.18,88.34,88.17,88.2,35574.0,84.364,84.5171,84.3544,84.3831,35574.0
2022-10-19 13:30:00,88.19,88.28,88.13,88.24,19466.0,84.3736,84.4597,84.3162,84.4214,19466.0
2022-10-19 13:35:00,88.25,88.28,88.08,88.09,19106.0,84.431,84.4597,84.2683,84.2779,19106.0
2022-10-19 13:40:00,88.08,88.17,88.01,88.15,15335.0,84.2683,84.3544,84.2014,84.3353,15335.0
2022-10-19 13:45:00,88.13,88.16,87.88,87.89,36361.0,84.3162,84.3449,84.077,84.0865,36361.0
2022-10-19 13:50:00,87.89,87.95,87.83,87.92,43575.0,84.0865,84.144,84.0291,84.1152,43575.0
2022-10-19 13:55:00,87.95,87.98,87.76,87.98,20641.0,84.144,84.1727,83.9622,84.1727,20641.0
2022-10-19 14:00:00,87.95,88.15,87.84,88.09,44878.0,84.144,84.3353,84.0387,84.2779,44878.0
2022-10-19 14:05:00,88.12,88.32,88.07,88.27,29683.0,84.3066,84.4979,84.2588,84.4501,29683.0
2022-10-19 14:10:00,88.24,88.39,88.19,88.38,34146.0,84.4214,84.5649,84.3736,84.5553,34146.0
2022-10-19 14:15:00,88.39,88.49,88.35,88.35,28333.0,84.5649,84.6606,84.5266,84.5266,28333.0
2022-10-19 14:20:00,88.34,88.34,88.24,88.3,18542.0,84.5171,84.5171,84.4214,84.4788,18542.0
2022-10-19 14:25:00,88.32,88.42,88.32,88.41,13708.0,84.4979,84.5936,84.4979,84.584,13708.0
2022-10-19 14:30:00,88.44,88.46,88.37,88.45,29641.0,84.6127,84.6319,84.5458,84.6223,29641.0
2022-10-19 14:35:00,88.45,88.47,88.32,88.33,19675.0,84.6223,84.6414,84.4979,84.5075,19675.0
2022-10-19 14:40:00,88.34,88.44,88.27,88.31,21904.0,84.5171,84.6127,84.4501,84.4884,21904.0
2022-10-19 14:45:00,88.31,88.35,88.21,88.25,21930.0,84.4884,84.5266,84.3927,84.431,21930.0
2022-10-19 14:50:00,88.24,88.27,88.21,88.23,15085.0,84.4214,84.4501,84.3927,84.4118,15085.0
2022-10-19 14:55:00,88.23,88.32,88.2,88.24,34514.0,84.4118,84.4979,84.3831,84.4214,34514.0
2022-10-19 15:00:00,88.23,88.37,88.19,88.2,24183.0,84.4118,84.5458,84.3736,84.3831,24183.0
2022-10-19 15:05:00,88.24,88.38,88.19,88.38,29105.0,84.4214,84.5553,84.3736,84.5553,29105.0
2022-10-19 15:10:00,88.39,88.49,88.37,88.4,24525.0,84.5649,84.6606,84.5458,84.5745,24525.0
2022-10-19 15:15:00,88.4,88.65,88.38,88.56,33790.0,84.5745,84.8137,84.5553,84.7276,33790.0
2022-10-19 15:20:00,88.56,88.58,88.43,88.45,31787.0,84.7276,84.7467,84.6032,84.6223,31787.0
2022-10-19 15:25:00,88.43,88.47,88.32,88.35,28558.0,84.6032,84.6414,84.4979,84.5266,28558.0
2022-10-19 15:30:00,88.36,88.42,88.29,88.41,32337.0,84.5362,84.5936,84.4692,84.584,32337.0
2022-10-19 15:35:00,88.41,88.46,88.35,88.37,54956.0,84.584,84.6319,84.5266,84.5458,54956.0
2022-10-19 15:40:00,88.37,88.45,88.34,88.4,47412.0,84.5458,84.6223,84.5171,84.5745,47412.0
2022-10-19 15:45:00,88.44,88.47,88.26,88.31,61066.0,84.6127,84.6414,84.4405,84.4884,61066.0
2022-10-19 15:50:00,88.32,88.49,88.26,88.49,98121.0,84.4979,84.6606,84.4405,84.6606,98121.0
2022-10-19 15:55:00,88.48,88.6,88.42,88.59,205312.0,84.651,84.7658,84.5936,84.7563,205312.0
2022-10-20 09:30:00,89.47,89.84,88.83,89.63,291926.0,85.5982,85.9522,84.9859,85.7512,291926.0
2022-10-20 09:35:00,89.6,89.68,89.07,89.1,58081.0,85.7225,85.7991,85.2155,85.2442,58081.0
2022-10-20 09:40:00,89.07,89.5,88.83,89.45,52927.0,85.2155,85.6269,84.9859,85.579,52927.0
2022-10-20 09:45:00,89.46,89.61,89.38,89.51,37009.0,85.5886,85.7321,85.5121,85.6364,37009.0
2022-10-20 09:50:00,89.54,89.75,89.43,89.45,59782.0,85.6651,85.8661,85.5599,85.579,59782.0
2022-10-20 09:55:00,89.42,89.54,89.22,89.23,59020.0,85.5503,85.6651,85.359,85.3686,59020.0
2022-10-20 10:00:00,89.24,89.95,89.2,89.93,51286.0,85.3781,86.0574,85.3399,86.0383,51286.0
2022-10-20 10:05:00,89.91,90.45,89.91,90.4,75282.0,86.0191,86.5358,86.0191,86.4879,75282.0
2022-10-20 10:10:00,90.43,90.58,90.3,90.33,101723.0,86.5166,86.6601,86.3923,86.421,101723.0
2022-10-20 10:15:00,90.33,90.42,90.13,90.38,102101.0,86.421,86.5071,86.2296,86.4688,102101.0
2022-10-20 10:20:00,90.38,90.53,90.24,90.32,28486.0,86.4688,86.6123,86.3349,86.4114,28486.0
2022-10-20 10:25:00,90.32,90.32,90.16,90.26,29195.0,86.4114,86.4114,86.2583,86.354,29195.0
2022-10-20 10:30:00,90.29,90.38,90.03,90.14,85565.0,86.3827,86.4688,86.1339,86.2392,85565.0
2022-10-20 10:35:00,90.13,90.16,89.98,90.06,106869.0,86.2296,86.2583,86.0861,86.1626,106869.0
2022-10-20 10:40:00,90.07,90.12,89.92,89.98,43967.0,86.1722,86.22,86.0287,86.0861,43967.0
2022-10-20 10:45:00,90.0,90.06,89.93,89.96,64354.0,86.1052,86.1626,86.0383,86.067,64354.0
2022-10-20 10:50:00,89.97,90.04,89.86,89.86,60686.0,86.0765,86.1435,85.9713,85.9713,60686.0
2022-10-20 10:55:00,89.88,90.16,89.87,90.11,102834.0,85.9904,86.2583,85.9809,86.2105,102834.0
2022-10-20 11:00:00,90.1,90.18,89.84,89.85,89944.0,86.2009,86.2774,85.9522,85.9617,89944.0
2022-10-20 11:05:00,89.83,89.95,89.79,89.85,79550.0,85.9426,86.0574,85.9043,85.9617,79550.0
2022-10-20 11:10:00,89.87,90.05,89.81,90.05,55183.0,85.9809,86.1531,85.9235,86.1531,55183.0
2022-10-20 11:15:00,90.05,90.06,89.8,89.84,36792.0,86.1531,86.1626,85.9139,85.9522,36792.0
2022-10-20 11:20:00,89.86,89.95,89.82,89.85,16854.0,85.9713,86.0574,85.933,85.9617,16854.0
2022-10-20 11:25:00,89.85,89.92,89.53,89.65,47394.0,85.9617,86.0287,85.6556,85.7704,47394.0
2022-10-20 11:30:00,89.66,89.83,89.65,89.8,49012.0,85.78,85.9426,85.7704,85.9139,49012.0
2022-10-20 11:35:00,89.83,90.0,89.78,89.95,30230.0,85.9426,86.1052,85.8948,86.0574,30230.0
2022-10-20 11:40:00,89.95,90.05,89.92,89.94,72110.0,86.0574,86.1531,86.0287,86.0478,72110.0
2022-10-20 11:45:00,89.96,90.05,89.83,90.05,56308.0,86.067,86.1531,85.9426,86.1531,56308.0
2022-10-20 11:50:00,90.03,90.07,89.97,90.01,110050.0,86.1339,86.1722,86.0765,86.1148,110050.0
2022-10-20 11:55:00,90.0,90.04,88.76,89.12,644633.0,86.1052,86.1435,84.9189,85.2633,644633.0
2022-10-20 12:00:00,89.1,89.29,87.87,88.27,814535.0,85.2442,85.426,84.0674,84.4501,814535.0
2022-10-20 12:05:00,88.25,88.73,88.15,88.26,396285.0,84.431,84.8902,84.3353,84.4405,396285.0
2022-10-20 12:10:00,88.27,88.78,88.23,88.69,289804.0,84.4501,84.938,84.4118,84.8519,289804.0
2022-10-20 12:15:00,88.68,88.88,88.62,88.78,113094.0,84.8424,85.0337,84.785,84.938,113094.0
2022-10-20 12:20:00,88.77,88.77,88.18,88.19,117960.0,84.9285,84.9285,84.364,84.3736,117960.0
2022-10-20 12:25:00,88.2,88.26,87.95,87.96,194573.0,84.3831,84.4405,84.144,84.1535,194573.0
2022-10-20 12:30:00,87.98,88.31,87.95,88.13,144592.0,84.1727,84.4884,84.144,84.3162,144592.0
2022-10-20 12:35:00,88.14,88.26,88.07,88.17,48167.0,84.3257,84.4405,84.2588,84.3544,48167.0
2022-10-20 12:40:00,88.18,88.26,87.86,87.87,64354.0,84.364,84.4405,84.0578,84.0674,64354.0
2022-10-20 12:45:00,87.89,87.91,87.73,87.9,55345.0,84.0865,84.1057,83.9335,84.0961,55345.0
2022-10-20 12:50:00,87.88,87.89,87.7,87.79,28057.0,84.077,84.0865,83.9048,83.9909,28057.0
2022-10-20 12:55:00,87.78,87.91,87.71,87.87,55084.0,83.9813,84.1057,83.9143,84.0674,55084.0
2022-10-20 13:00:00,87.87,87.87,87.64,87.76,59307.0,84.0674,84.0674,83.8474,83.9622,59307.0
2022-10-20 13:05:00,87.77,87.77,87.21,87.29,81497.0,83.9717,83.9717,83.436,83.5125,81497.0
2022-10-20 13:10:00,87.29,87.58,87.23,87.32,57720.0,83.5125,83.79,83.4551,83.5412,57720.0
2022-10-20 13:15:00,87.32,87.47,87.26,87.35,39423.0,83.5412,83.6847,83.4838,83.5699,39423.0
2022-10-20 13:20:00,87.34,87.51,87.24,87.37,54567.0,83.5603,83.723,83.4647,83.5891,54567.0
2022-10-20 13:25:00,87.37,87.47,87.31,87.31,52780.0,83.5891,83.6847,83.5316,83.5316,52780.0
2022-10-20 13:30:00,87.34,87.34,87.16,87.26,55750.0,83.5603,83.5603,83.3881,83.4838,55750.0
2022-10-20 13:35:00,87.27,87.3,87.2,87.26,57096.0,83.4934,83.5221,83.4264,83.4838,57096.0
2022-10-20 13:40:00,87.24,87.37,87.15,87.23,30531.0,83.4647,83.5891,83.3786,83.4551,30531.0
2022-10-20 13:45:00,87.23,87.3,87.16,87.17,59605.0,83.4551,83.5221,83.3881,83.3977,59605.0
2022-10-20 13:50:00,87.17,87.29,87.08,87.24,53891.0,83.3977,83.5125,83.3116,83.4647,53891.0
2022-10-20 13:55:00,87.24,87.4,87.2,87.38,53232.0,83.4647,83.6178,83.4264,83.5986,53232.0
2022-10-20 14:00:00,87.36,87.36,87.09,87.14,41878.0,83.5795,83.5795,83.3212,83.369,41878.0
2022-10-20 14:05:00,87.14,87.17,86.97,87.02,60208.0,83.369,83.3977,83.2064,83.2542,60208.0
2022-10-20 14:10:00,87.03,87.11,86.98,87.11,38211.0,83.2638,83.3403,83.2159,83.3403,38211.0
2022-10-20 14:15:00,87.11,87.15,86.99,87.02,51506.0,83.3403,83.3786,83.2255,83.2542,51506.0
2022-10-20 14:20:00,87.01,87.32,86.99,87.27,139249.0,83.2446,83.5412,83.2255,83.4934,139249.0
2022-10-20 14:25:00,87.26,87.5,87.24,87.47,147138.0,83.4838,83.7134,83.4647,83.6847,147138.0
2022-10-20 14:30:00,87.44,87.48,87.02,87.38,71963.0,83.656,83.6943,83.2542,83.5986,71963.0
2022-10-20 14:35:00,87.36,87.43,87.15,87.18,49577.0,83.5795,83.6465,83.3786,83.4073,49577.0
2022-10-20 14:40:00,87.17,87.2,86.99,87.02,62025.0,83.3977,83.4264,83.2255,83.2542,62025.0
2022-10-20 14:45:00,87.03,87.17,86.98,87.02,52034.0,83.2638,83.3977,83.2159,83.2542,52034.0
2022-10-20 14:50:00,87.02,87.22,86.98,87.14,56968.0,83.2542,83.4455,83.2159,83.369,56968.0
2022-10-20 14:55:00,87.13,87.3,87.09,87.09,44860.0,83.3594,83.5221,83.3212,83.3212,44860.0
2022-10-20 15:00:00,87.11,87.24,87.0,87.02,32106.0,83.3403,83.4647,83.2351,83.2542,32106.0
2022-10-20 15:05:00,87.01,87.28,87.0,87.16,46143.0,83.2446,83.5029,83.2351,83.3881,46143.0
2022-10-20 15:10:00,87.16,87.2,87.03,87.18,44521.0,83.3881,83.4264,83.2638,83.4073,44521.0
2022-10-20 15:15:00,87.17,87.17,86.99,86.99,54460.0,83.3977,83.3977,83.2255,83.2255,54460.0
2022-10-20 15:20:00,87.01,87.02,86.83,86.9,43078.0,83.2446,83.2542,83.0724,83.1394,43078.0
2022-10-20 15:25:00,86.91,86.92,86.69,86.84,70466.0,83.149,83.1585,82.9385,83.082,70466.0
2022-10-20 15:30:00,86.83,86.84,86.66,86.73,68302.0,83.0724,83.082,82.9098,82.9767,68302.0
2022-10-20 15:35:00,86.72,86.86,86.6,86.7,78689.0,82.9672,83.1011,82.8524,82.948,78689.0
2022-10-20 15:40:00,86.7,87.23,86.66,87.21,205147.0,82.948,83.4551,82.9098,83.436,205147.0
2022-10-20 15:45:00,87.19,87.19,86.92,87.05,248949.0,83.4168,83.4168,83.1585,83.2829,248949.0
2022-10-20 15:50:00,87.05,87.14,86.87,87.04,299024.0,83.2829,83.369,83.1107,83.2733,299024.0
2022-10-20 15:55:00,87.03,87.08,86.79,86.86,542477.0,83.2638,83.3116,83.0342,83.1011,542477.0
2022-10-21 09:30:00,87.02,88.0,86.71,87.52,661833.0,83.2542,84.1918,82.9576,83.7326,661833.0
2022-10-21 09:35:00,87.5,87.53,87.14,87.3,87806.0,83.7134,83.7421,83.369,83.5221,87806.0
2022-10-21 09:40:00,87.27,87.5,86.96,87.5,90430.0,83.4934,83.7134,83.1968,83.7134,90430.0
2022-10-21 09:45:00,87.48,87.9,87.32,87.5,93430.0,83.6943,84.0961,83.5412,83.7134,93430.0
2022-10-21 09:50:00,87.53,87.82,87.4,87.62,43110.0,83.7421,84.0196,83.6178,83.8282,43110.0
2022-10-21 09:55:00,87.67,88.23,87.51,88.2,79193.0,83.8761,84.4118,83.723,84.3831,79193.0
2022-10-21 10:00:00,88.17,88.43,88.09,88.3,97215.0,84.3544,84.6032,84.2779,84.4788,97215.0
2022-10-21 10:05:00,88.3,88.78,88.27,88.58,80829.0,84.4788,84.938,84.4501,84.7467,80829.0
2022-10-21 10:10:00,88.59,88.65,88.38,88.62,73779.0,84.7563,84.8137,84.5553,84.785,73779.0
2022-10-21 10:15:00,88.62,88.66,88.33,88.45,86846.0,84.785,84.8232,84.5075,84.6223,86846.0
2022-10-21 10:20:00,88.45,88.53,87.71,87.74,77463.0,84.6223,84.6989,83.9143,83.943,77463.0
2022-10-21 10:25:00,87.72,87.74,87.26,87.3,93396.0,83.9239,83.943,83.4838,83.5221,93396.0
2022-10-21 10:30:00,87.3,87.48,87.01,87.05,83798.0,83.5221,83.6943,83.2446,83.2829,83798.0
2022-10-21 10:35:00,87.06,87.12,86.88,87.02,78531.0,83.2925,83.3499,83.1203,83.2542,78531.0
2022-10-21 10:40:00,87.03,87.36,87.03,87.31,80327.0,83.2638,83.5795,83.2638,83.5316,80327.0
2022-10-21 10:45:00,87.27,87.52,87.21,87.48,75492.0,83.4934,83.7326,83.436,83.6943,75492.0
2022-10-21 10:50:00,87.46,87.5,87.28,87.35,43707.0,83.6752,83.7134,83.5029,83.5699,43707.0
2022-10-21 10:55:00,87.37,87.37,86.85,86.96,58309.0,83.5891,83.5891,83.0916,83.1968,58309.0
2022-10-21 11:00:00,86.97,86.98,86.72,86.98,84406.0,83.2064,83.2159,82.9672,83.2159,84406.0
2022-10-21 11:05:00,86.99,87.07,86.87,87.0,56457.0,83.2255,83.302,83.1107,83.2351,56457.0
2022-10-21 11:10:00,86.98,87.23,86.98,87.15,57389.0,83.2159,83.4551,83.2159,83.3786,57389.0
2022-10-21 11:15:00,87.17,87.25,86.85,86.9,64312.0,83.3977,83.4742,83.0916,83.1394,64312.0
2022-10-21 11:20:00,86.87,87.23,86.75,86.87,175159.0,83.1107,83.4551,82.9959,83.1107,175159.0
2022-10-21 11:25:00,86.9,87.22,86.85,87.08,200017.0,83.1394,83.4455,83.0916,83.3116,200017.0
2022-10-21 11:30:00,87.1,87.51,87.1,87.28,136060.0,83.3307,83.723,83.3307,83.5029,136060.0
2022-10-21 11:35:00,87.3,87.33,86.85,86.89,71503.0,83.5221,83.5508,83.0916,83.1298,71503.0
2022-10-21 11:40:00,86.91,87.3,86.88,87.21,59122.0,83.149,83.5221,83.1203,83.436,59122.0
2022-10-21 11:45:00,87.21,87.41,87.14,87.41,61688.0,83.436,83.6273,83.369,83.6273,61688.0
2022-10-21 11:50:00,87.4,87.5,87.19,87.28,36086.0,83.6178,83.7134,83.4168,83.5029,36086.0
2022-10-21 11:55:00,87.28,87.43,87.21,87.36,33183.0,83.5029,83.6465,83.436,83.5795,33183.0
2022-10-21 12:00:00,87.41,87.69,87.4,87.62,35244.0,83.6273,83.8952,83.6178,83.8282,35244.0
2022-10-21 12:05:00,87.61,87.61,87.45,87.45,33505.0,83.8187,83.8187,83.6656,83.6656,33505.0
2022-10-21 12:10:00,87.44,87.52,87.32,87.47,51057.0,83.656,83.7326,83.5412,83.6847,51057.0
2022-10-21 12:15:00,87.47,87.47,87.12,87.18,44673.0,83.6847,83.6847,83.3499,83.4073,44673.0
2022-10-21 12:20:00,87.17,87.39,87.1,87.39,38652.0,83.3977,83.6082,83.3307,83.6082,38652.0
2022-10-21 12:25:00,87.4,87.46,87.21,87.23,36205.0,83.6178,83.6752,83.436,83.4551,36205.0
2022-10-21 12:30:00,87.26,87.41,87.15,87.4,36415.0,83.4838,83.6273,83.3786,83.6178,36415.0
2022-10-21 12:35:00,87.4,87.55,87.24,87.26,57415.0,83.6178,83.7613,83.4647,83.4838,57415.0
2022-10-21 12:40:00,87.28,87.57,87.27,87.54,30278.0,83.5029,83.7804,83.4934,83.7517,30278.0
2022-10-21 12:45:00,87.56,87.83,87.56,87.78,35952.0,83.7708,84.0291,83.7708,83.9813,35952.0
2022-10-21 12:50:00,87.8,87.94,87.8,87.87,28657.0,84.0004,84.1344,84.0004,84.0674,28657.0
2022-10-21 12:55:00,87.85,87.89,87.62,87.64,33438.0,84.0483,84.0865,83.8282,83.8474,33438.0
2022-10-21 13:00:00,87.66,87.96,87.63,87.93,38032.0,83.8665,84.1535,83.8378,84.1248,38032.0
2022-10-21 13:05:00,87.91,87.98,87.74,87.76,22111.0,84.1057,84.1727,83.943,83.9622,22111.0
2022-10-21 13:10:00,87.76,87.82,87.69,87.7,23428.0,83.9622,84.0196,83.8952,83.9048,23428.0
2022-10-21 13:15:00,87.71,87.91,87.66,87.9,30081.0,83.9143,84.1057,83.8665,84.0961,30081.0
2022-10-21 13:20:00,87.89,87.94,87.68,87.71,26786.0,84.0865,84.1344,83.8856,83.9143,26786.0
2022-10-21 13:25:00,87.71,87.86,87.69,87.78,27903.0,83.9143,84.0578,83.8952,83.9813,27903.0
2022-10-21 13:30:00,87.78,87.97,87.78,87.79,32826.0,83.9813,84.1631,83.9813,83.9909,32826.0
2022-10-21 13:35:00,87.8,87.89,87.76,87.86,27249.0,84.0004,84.0865,83.9622,84.0578,27249.0
2022-10-21 13:40:00,87.86,87.99,87.8,87.81,49963.0,84.0578,84.1822,84.0004,84.01,49963.0
2022-10-21 13:45:00,87.82,88.03,87.82,88.03,33627.0,84.0196,84.2205,84.0196,84.2205,33627.0
2022-10-21 13:50:00,88.02,88.15,88.02,88.1,41795.0,84.2109,84.3353,84.2109,84.2875,41795.0
2022-10-21 13:55:00,88.11,88.13,87.97,88.13,54463.0,84.297,84.3162,84.1631,84.3162,54463.0
2022-10-21 14:00:00,88.14,88.28,88.12,88.26,24534.0,84.3257,84.4597,84.3066,84.4405,24534.0
2022-10-21 14:05:00,88.23,88.35,88.23,88.29,29126.0,84.4118,84.5266,84.4118,84.4692,29126.0
2022-10-21 14:10:00,88.3,88.3,88.07,88.11,28545.0,84.4788,84.4788,84.2588,84.297,28545.0
2022-10-21 14:15:00,88.1,88.15,87.95,87.99,37219.0,84.2875,84.3353,84.144,84.1822,37219.0
2022-10-21 14:20:00,88.0,88.09,88.0,88.02,20068.0,84.1918,84.2779,84.1918,84.2109,20068.0
2022-10-21 14:25:00,88.02,88.15,87.97,88.15,24898.0,84.2109,84.3353,84.1631,84.3353,24898.0
2022-10-21 14:30:00,88.16,88.27,88.16,88.18,23139.0,84.3449,84.4501,84.3449,84.364,23139.0
2022-10-21 14:35:00,88.16,88.2,88.02,88.14,19798.0,84.3449,84.3831,84.2109,84.3257,19798.0
2022-10-21 14:40:00,88.13,88.23,88.01,88.02,34090.0,84.3162,84.4118,84.2014,84.2109,34090.0
2022-10-21 14:45:00,88.01,88.06,87.92,88.01,30664.0,84.2014,84.2492,84.1152,84.2014,30664.0
2022-10-21 14:50:00,88.02,88.04,87.82,87.85,26459.0,84.2109,84.2301,84.0196,84.0483,26459.0
2022-10-21 14:55:00,87.82,88.02,87.81,88.0,33602.0,84.0196,84.2109,84.01,84.1918,33602.0
2022-10-21 15:00:00,87.99,88.12,87.89,88.1,41740.0,84.1822,84.3066,84.0865,84.2875,41740.0
2022-10-21 15:05:00,88.1,88.11,88.03,88.08,35773.0,84.2875,84.297,84.2205,84.2683,35773.0
2022-10-21 15:10:00,88.08,88.19,88.05,88.19,39694.0,84.2683,84.3736,84.2396,84.3736,39694.0
2022-10-21 15:15:00,88.18,88.39,88.15,88.31,40430.0,84.364,84.5649,84.3353,84.4884,40430.0
2022-10-21 15:20:00,88.31,88.39,88.25,88.38,55840.0,84.4884,84.5649,84.431,84.5553,55840.0
2022-10-21 15:25:00,88.38,88.55,88.37,88.55,81215.0,84.5553,84.718,84.5458,84.718,81215.0
2022-10-21 15:30:00,88.53,88.57,88.41,88.44,56321.0,84.6989,84.7371,84.584,84.6127,56321.0
2022-10-21 15:35:00,88.45,88.56,88.4,88.55,60881.0,84.6223,84.7276,84.5745,84.718,60881.0
2022-10-21 15:40:00,88.56,88.69,88.47,88.59,83707.0,84.7276,84.8519,84.6414,84.7563,83707.0
2022-10-21 15:45:00,88.59,88.65,88.51,88.63,83662.0,84.7563,84.8137,84.6797,84.7945,83662.0
2022-10-21 15:50:00,88.64,88.65,88.47,88.58,150969.0,84.8041,84.8137,84.6414,84.7467,150969.0
2022-10-21 15:55:00,88.57,88.57,88.44,88.54,334999.0,84.7371,84.7371,84.6127,84.7084,334999.0
2022-10-24 09:30:00,87.79,88.42,87.59,88.0,376061.0,83.9909,84.5936,83.7995,84.1918,376061.0
2022-10-24 09:35:00,87.98,88.84,87.98,88.42,135842.0,84.1727,84.9954,84.1727,84.5936,135842.0
2022-10-24 09:40:00,88.4,88.4,87.69,87.74,190438.0,84.5745,84.5745,83.8952,83.943,190438.0
2022-10-24 09:45:00,87.8,88.33,87.78,88.06,258690.0,84.0004,84.5075,83.9813,84.2492,258690.0
2022-10-24 09:50:00,88.07,88.56,88.02,88.48,85654.0,84.2588,84.7276,84.2109,84.651,85654.0
2022-10-24 09:55:00,88.48,88.73,88.28,88.57,93790.0,84.651,84.8902,84.4597,84.7371,93790.0
2022-10-24 10:00:00,88.54,88.57,87.21,87.22,171274.0,84.7084,84.7371,83.436,83.4455,171274.0
2022-10-24 10:05:00,87.22,87.52,87.1,87.22,101446.0,83.4455,83.7326,83.3307,83.4455,101446.0
2022-10-24 10:10:00,87.22,87.45,87.1,87.34,109803.0,83.4455,83.6656,83.3307,83.5603,109803.0
2022-10-24 10:15:00,87.35,87.35,87.1,87.29,53526.0,83.5699,83.5699,83.3307,83.5125,53526.0
2022-10-24 10:20:00,87.28,87.29,86.45,86.51,157159.0,83.5029,83.5125,82.7089,82.7663,157159.0
2022-10-24 10:25:00,86.52,86.74,86.4,86.72,164541.0,82.7758,82.9863,82.661,82.9672,164541.0
2022-10-24 10:30:00,86.72,87.01,86.6,86.92,78898.0,82.9672,83.2446,82.8524,83.1585,78898.0
2022-10-24 10:35:00,86.91,87.06,86.59,86.81,100091.0,83.149,83.2925,82.8428,83.0533,100091.0
2022-10-24 10:40:00,86.81,87.01,86.59,86.69,81904.0,83.0533,83.2446,82.8428,82.9385,81904.0
2022-10-24 10:45:00,86.69,86.69,86.24,86.3,114723.0,82.9385,82.9385,82.508,82.5654,114723.0
2022-10-24 10:50:00,86.31,86.87,86.31,86.86,83816.0,82.5749,83.1107,82.5749,83.1011,83816.0
2022-10-24 10:55:00,86.86,87.2,86.73,87.15,71697.0,83.1011,83.4264,82.9767,83.3786,71697.0
2022-10-24 11:00:00,87.15,87.46,87.03,87.27,51493.0,83.3786,83.6752,83.2638,83.4934,51493.0
2022-10-24 11:05:00,87.27,87.33,86.89,86.94,56803.0,83.4934,83.5508,83.1298,83.1777,56803.0
2022-10-24 11:10:00,86.96,87.15,86.95,87.12,40772.0,83.1968,83.3786,83.1872,83.3499,40772.0
2022-10-24 11:15:00,87.12,87.35,86.99,87.16,36269.0,83.3499,83.5699,83.2255,83.3881,36269.0
2022-10-24 11:20:00,87.16,87.56,87.15,87.48,55686.0,83.3881,83.7708,83.3786,83.6943,55686.0
2022-10-24 11:25:00,87.47,87.75,87.41,87.68,55557.0,83.6847,83.9526,83.6273,83.8856,55557.0
2022-10-24 11:30:00,87.7,87.76,87.55,87.68,64302.0,83.9048,83.9622,83.7613,83.8856,64302.0
2022-10-24 11:35:00,87.68,87.9,87.62,87.79,62015.0,83.8856,84.0961,83.8282,83.9909,62015.0
2022-10-24 11:40:00,87.8,87.9,87.7,87.79,118282.0,84.0004,84.0961,83.9048,83.9909,118282.0
2022-10-24 11:45:00,87.8,87.8,87.5,87.6,41827.0,84.0004,84.0004,83.7134,83.8091,41827.0
2022-10-24 11:50:00,87.62,88.08,87.62,88.08,49696.0,83.8282,84.2683,83.8282,84.2683,49696.0
2022-10-24 11:55:00,88.09,88.23,88.05,88.2,48478.0,84.2779,84.4118,84.2396,84.3831,48478.0
2022-10-24 12:00:00,88.23,88.24,87.94,87.98,50050.0,84.4118,84.4214,84.1344,84.1727,50050.0
2022-10-24 12:05:00,87.98,88.03,87.78,87.93,91075.0,84.1727,84.2205,83.9813,84.1248,91075.0
2022-10-24 12:10:00,87.94,88.07,87.93,88.01,40190.0,84.1344,84.2588,84.1248,84.2014,40190.0
2022-10-24 12:15:00,88.0,88.16,87.99,88.11,44243.0,84.1918,84.3449,84.1822,84.297,44243.0
2022-10-24 12:20:00,88.11,88.12,87.92,88.09,56536.0,84.297,84.3066,84.1152,84.2779,56536.0
2022-10-24 12:25:00,88.09,88.1,87.91,87.91,46783.0,84.2779,84.2875,84.1057,84.1057,46783.0
2022-10-24 12:30:00,87.91,87.92,87.67,87.68,53407.0,84.1057,84.1152,83.8761,83.8856,53407.0
2022-10-24 12:35:00,87.69,87.79,87.55,87.62,90096.0,83.8952,83.9909,83.7613,83.8282,90096.0
2022-10-24 12:40:00,87.62,87.69,87.53,87.67,73649.0,83.8282,83.8952,83.7421,83.8761,73649.0
2022-10-24 12:45:00,87.68,87.88,87.65,87.81,31235.0,83.8856,84.077,83.8569,84.01,31235.0
2022-10-24 12:50:00,87.82,87.92,87.81,87.91,35058.0,84.0196,84.1152,84.01,84.1057,35058.0
2022-10-24 12:55:00,87.9,87.91,87.65,87.67,32012.0,84.0961,84.1057,83.8569,83.8761,32012.0
2022-10-24 13:00:00,87.67,87.78,87.58,87.77,37927.0,83.8761,83.9813,83.79,83.9717,37927.0
2022-10-24 13:05:00,87.77,87.84,87.71,87.8,20903.0,83.9717,84.0387,83.9143,84.0004,20903.0
2022-10-24 13:10:00,87.81,87.81,87.67,87.75,49277.0,84.01,84.01,83.8761,83.9526,49277.0
2022-10-24 13:15:00,87.76,87.88,87.73,87.83,29247.0,83.9622,84.077,83.9335,84.0291,29247.0
2022-10-24 13:20:00,87.85,87.85,87.66,87.72,34412.0,84.0483,84.0483,83.8665,83.9239,34412.0
2022-10-24 13:25:00,87.73,87.73,87.52,87.62,53741.0,83.9335,83.9335,83.7326,83.8282,53741.0
2022-10-24 13:30:00,87.61,87.81,87.58,87.81,42959.0,83.8187,84.01,83.79,84.01,42959.0
2022-10-24 13:35:00,87.83,87.95,87.78,87.95,28265.0,84.0291,84.144,83.9813,84.144,28265.0
2022-10-24 13:40:00,87.95,88.05,87.91,88.03,32563.0,84.144,84.2396,84.1057,84.2205,32563.0
2022-10-24 13:45:00,88.04,88.06,87.87,87.92,28417.0,84.2301,84.2492,84.0674,84.1152,28417.0
2022-10-24 13:50:00,87.91,87.99,87.83,87.97,67978.0,84.1057,84.1822,84.0291,84.1631,67978.0
2022-10-24 13:55:00,87.98,88.0,87.85,87.89,28169.0,84.1727,84.1918,84.0483,84.0865,28169.0
2022-10-24 14:00:00,87.9,88.06,87.82,88.05,52346.0,84.0961,84.2492,84.0196,84.2396,52346.0
2022-10-24 14:05:00,88.05,88.17,88.0,88.16,46925.0,84.2396,84.3544,84.1918,84.3449,46925.0
2022-10-24 14:10:00,88.17,88.33,88.15,88.33,43932.0,84.3544,84.5075,84.3353,84.5075,43932.0
2022-10-24 14:15:00,88.32,88.39,88.29,88.33,36922.0,84.4979,84.5649,84.4692,84.5075,36922.0
2022-10-24 14:20:00,88.33,88.35,88.26,88.28,38936.0,84.5075,84.5266,84.4405,84.4597,38936.0
2022-10-24 14:25:00,88.28,88.42,88.24,88.4,40050.0,84.4597,84.5936,84.4214,84.5745,40050.0
2022-10-24 14:30:00,88.4,88.46,88.37,88.42,29007.0,84.5745,84.6319,84.5458,84.5936,29007.0
2022-10-24 14:35:00,88.41,88.48,88.37,88.48,35217.0,84.584,84.651,84.5458,84.651,35217.0
2022-10-24 14:40:00,88.48,88.66,88.38,88.65,42886.0,84.651,84.8232,84.5553,84.8137,42886.0
2022-10-24 14:45:00,88.64,88.74,88.57,88.73,23799.0,84.8041,84.8998,84.7371,84.8902,23799.0
2022-10-24 14:50:00,88.71,88.71,88.59,88.66,20603.0,84.8711,84.8711,84.7563,84.8232,20603.0
2022-10-24 14:55:00,88.65,88.65,88.51,88.54,50304.0,84.8137,84.8137,84.6797,84.7084,50304.0
2022-10-24 15:00:00,88.55,88.64,88.5,88.59,46348.0,84.718,84.8041,84.6702,84.7563,46348.0
2022-10-24 15:05:00,88.59,88.61,88.48,88.57,60351.0,84.7563,84.7754,84.651,84.7371,60351.0
2022-10-24 15:10:00,88.59,88.62,88.54,88.56,41014.0,84.7563,84.785,84.7084,84.7276,41014.0
2022-10-24 15:15:00,88.56,88.7,88.55,88.67,58776.0,84.7276,84.8615,84.718,84.8328,58776.0
2022-10-24 15:20:00,88.68,88.69,88.56,88.67,38236.0,84.8424,84.8519,84.7276,84.8328,38236.0
2022-10-24 15:25:00,88.69,88.83,88.67,88.77,45051.0,84.8519,84.9859,84.8328,84.9285,45051.0
2022-10-24 15:30:00,88.76,88.81,88.55,88.56,119296.0,84.9189,84.9667,84.718,84.7276,119296.0
2022-10-24 15:35:00,88.56,88.59,88.41,88.42,60205.0,84.7276,84.7563,84.584,84.5936,60205.0
2022-10-24 15:40:00,88.42,88.45,88.33,88.34,86993.0,84.5936,84.6223,84.5075,84.5171,86993.0
2022-10-24 15:45:00,88.34,88.37,88.16,88.16,86852.0,84.5171,84.5458,84.3449,84.3449,86852.0
2022-10-24 15:50:00,88.16,88.18,88.03,88.03,151337.0,84.3449,84.364,84.2205,84.2205,151337.0
2022-10-24 15:55:00,88.04,88.07,87.91,88.04,518139.0,84.2301,84.2588,84.1057,84.2301,518139.0
2022-10-25 09:30:00,88.03,88.75,87.89,88.75,241571.0,84.2205,84.9093,84.0865,84.9093,241571.0
2022-10-25 09:35:00,88.75,88.83,88.26,88.61,93636.0,84.9093,84.9859,84.4405,84.7754,93636.0
2022-10-25 09:40:00,88.6,89.03,88.6,88.89,74918.0,84.7658,85.1772,84.7658,85.0433,74918.0
2022-10-25 09:45:00,88.87,89.49,88.86,89.43,75213.0,85.0241,85.6173,85.0146,85.5599,75213.0
2022-10-25 09:50:00,89.45,89.8,89.29,89.7,183931.0,85.579,85.9139,85.426,85.8182,183931.0
2022-10-25 09:55:00,89.69,89.98,89.6,89.84,102398.0,85.8087,86.0861,85.7225,85.9522,102398.0
2022-10-25 10:00:00,89.84,90.29,89.83,90.11,197486.0,85.9522,86.3827,85.9426,86.2105,197486.0
2022-10-25 10:05:00,90.12,90.13,89.79,90.02,93394.0,86.22,86.2296,85.9043,86.1244,93394.0
2022-10-25 10:10:00,90.02,90.17,89.81,89.91,90915.0,86.1244,86.2679,85.9235,86.0191,90915.0
2022-10-25 10:15:00,89.91,90.16,89.88,90.0,75117.0,86.0191,86.2583,85.9904,86.1052,75117.0
2022-10-25 10:20:00,90.03,90.18,89.92,90.16,61799.0,86.1339,86.2774,86.0287,86.2583,61799.0
2022-10-25 10:25:00,90.17,90.48,90.1,90.43,56410.0,86.2679,86.5645,86.2009,86.5166,56410.0
2022-10-25 10:30:00,90.43,90.59,90.3,90.56,88335.0,86.5166,86.6697,86.3923,86.641,88335.0
2022-10-25 10:35:00,90.56,90.59,90.39,90.39,86377.0,86.641,86.6697,86.4784,86.4784,86377.0
2022-10-25 10:40:00,90.4,90.57,90.36,90.56,44385.0,86.4879,86.6506,86.4497,86.641,44385.0
2022-10-25 10:45:00,90.56,90.56,90.29,90.35,41449.0,86.641,86.641,86.3827,86.4401,41449.0
2022-10-25 10:50:00,90.35,90.53,90.33,90.48,36950.0,86.4401,86.6123,86.421,86.5645,36950.0
2022-10-25 10:55:00,90.47,90.63,90.37,90.37,62086.0,86.5549,86.708,86.4592,86.4592,62086.0
2022-10-25 11:00:00,90.38,90.5,90.33,90.49,90974.0,86.4688,86.5836,86.421,86.574,90974.0
2022-10-25 11:05:00,90.5,90.65,90.42,90.64,100334.0,86.5836,86.7271,86.5071,86.7175,100334.0
2022-10-25 11:10:00,90.66,91.07,90.63,91.06,84678.0,86.7367,87.1289,86.708,87.1194,84678.0
2022-10-25 11:15:00,91.07,91.27,91.0,91.26,122739.0,87.1289,87.3203,87.062,87.3107,122739.0
2022-10-25 11:20:00,91.25,91.35,91.07,91.34,55877.0,87.3011,87.3968,87.1289,87.3872,55877.0
2022-10-25 11:25:00,91.34,91.37,91.19,91.19,73721.0,87.3872,87.416,87.2437,87.2437,73721.0
2022-10-25 11:30:00,91.21,91.42,91.18,91.37,49983.0,87.2629,87.4638,87.2342,87.416,49983.0
2022-10-25 11:35:00,91.37,91.6,91.3,91.59,93131.0,87.416,87.636,87.349,87.6264,93131.0
2022-10-25 11:40:00,91.59,91.59,91.29,91.39,56916.0,87.6264,87.6264,87.3394,87.4351,56916.0
2022-10-25 11:45:00,91.4,91.41,91.21,91.33,33590.0,87.4447,87.4542,87.2629,87.3777,33590.0
2022-10-25 11:50:00,91.33,91.36,91.27,91.31,21768.0,87.3777,87.4064,87.3203,87.3585,21768.0
2022-10-25 11:55:00,91.31,91.4,91.17,91.17,36005.0,87.3585,87.4447,87.2246,87.2246,36005.0
2022-10-25 12:00:00,91.18,91.22,91.11,91.12,29760.0,87.2342,87.2724,87.1672,87.1768,29760.0
2022-10-25 12:05:00,91.13,91.3,91.09,91.2,44684.0,87.1863,87.349,87.1481,87.2533,44684.0
2022-10-25 12:10:00,91.2,91.38,91.17,91.38,49674.0,87.2533,87.4255,87.2246,87.4255,49674.0
2022-10-25 12:15:00,91.37,91.41,91.29,91.4,31320.0,87.416,87.4542,87.3394,87.4447,31320.0
2022-10-25 12:20:00,91.41,91.41,91.3,91.31,22779.0,87.4542,87.4542,87.349,87.3585,22779.0
2022-10-25 12:25:00,91.31,91.31,91.08,91.1,23854.0,87.3585,87.3585,87.1385,87.1576,23854.0
2022-10-25 12:30:00,91.11,91.26,91.09,91.21,33016.0,87.1672,87.3107,87.1481,87.2629,33016.0
2022-10-25 12:35:00,91.2,91.22,91.14,91.21,26833.0,87.2533,87.2724,87.1959,87.2629,26833.0
2022-10-25 12:40:00,91.21,91.22,91.01,91.07,30134.0,87.2629,87.2724,87.0715,87.1289,30134.0
2022-10-25 12:45:00,91.07,91.14,91.03,91.11,51339.0,87.1289,87.1959,87.0907,87.1672,51339.0
2022-10-25 12:50:00,91.12,91.12,91.04,91.05,61085.0,87.1768,87.1768,87.1002,87.1098,61085.0
2022-10-25 12:55:00,91.06,91.19,91.04,91.17,56068.0,87.1194,87.2437,87.1002,87.2246,56068.0
2022-10-25 13:00:00,91.2,91.41,91.11,91.15,50576.0,87.2533,87.4542,87.1672,87.2055,50576.0
2022-10-25 13:05:00,91.16,91.42,91.12,91.33,35349.0,87.215,87.4638,87.1768,87.3777,35349.0
2022-10-25 13:10:00,91.32,91.36,91.16,91.18,31001.0,87.3681,87.4064,87.215,87.2342,31001.0
2022-10-25 13:15:00,91.17,91.28,91.06,91.25,36882.0,87.2246,87.3298,87.1194,87.3011,36882.0
2022-10-25 13:20:00,91.24,91.32,91.19,91.31,32502.0,87.2916,87.3681,87.2437,87.3585,32502.0
2022-10-25 13:25:00,91.3,91.44,91.29,91.41,35706.0,87.349,87.4829,87.3394,87.4542,35706.0
2022-10-25 13:30:00,91.43,91.58,91.43,91.55,29157.0,87.4734,87.6169,87.4734,87.5882,29157.0
2022-10-25 13:35:00,91.52,91.54,91.38,91.4,25021.0,87.5595,87.5786,87.4255,87.4447,25021.0
2022-10-25 13:40:00,91.41,91.44,91.28,91.35,41112.0,87.4542,87.4829,87.3298,87.3968,41112.0
2022-10-25 13:45:00,91.35,91.36,91.19,91.32,27934.0,87.3968,87.4064,87.2437,87.3681,27934.0
2022-10-25 13:50:00,91.33,91.47,91.28,91.46,28957.0,87.3777,87.5116,87.3298,87.5021,28957.0
2022-10-25 13:55:00,91.44,91.58,91.37,91.56,53744.0,87.4829,87.6169,87.416,87.5977,53744.0
2022-10-25 14:00:00,91.55,91.83,91.54,91.81,77874.0,87.5882,87.856,87.5786,87.8369,77874.0
2022-10-25 14:05:00,91.8,91.93,91.77,91.88,41711.0,87.8273,87.9517,87.7986,87.9039,41711.0
2022-10-25 14:10:00,91.89,91.93,91.77,91.77,35802.0,87.9134,87.9517,87.7986,87.7986,35802.0
2022-10-25 14:15:00,91.78,91.91,91.77,91.86,33960.0,87.8082,87.9326,87.7986,87.8847,33960.0
2022-10-25 14:20:00,91.85,91.85,91.76,91.79,50388.0,87.8752,87.8752,87.7891,87.8178,50388.0
2022-10-25 14:25:00,91.79,91.88,91.77,91.81,54609.0,87.8178,87.9039,87.7986,87.8369,54609.0
2022-10-25 14:30:00,91.8,91.82,91.62,91.77,106156.0,87.8273,87.8465,87.6551,87.7986,106156.0
2022-10-25 14:35:00,91.76,91.76,91.58,91.58,59873.0,87.7891,87.7891,87.6169,87.6169,59873.0
2022-10-25 14:40:00,91.58,91.6,91.36,91.46,51967.0,87.6169,87.636,87.4064,87.5021,51967.0
2022-10-25 14:45:00,91.45,91.48,91.38,91.48,58931.0,87.4925,87.5212,87.4255,87.5212,58931.0
2022-10-25 14:50:00,91.49,91.61,91.48,91.59,52463.0,87.5308,87.6456,87.5212,87.6264,52463.0
2022-10-25 14:55:00,91.6,91.65,91.47,91.52,53435.0,87.636,87.6838,87.5116,87.5595,53435.0
2022-10-25 15:00:00,91.52,91.57,91.46,91.48,41204.0,87.5595,87.6073,87.5021,87.5212,41204.0
2022-10-25 15:05:00,91.49,91.65,91.47,91.57,55583.0,87.5308,87.6838,87.5116,87.6073,55583.0
2022-10-25 15:10:00,91.58,91.59,91.46,91.58,74126.0,87.6169,87.6264,87.5021,87.6169,74126.0
2022-10-25 15:15:00,91.59,91.59,91.42,91.48,51959.0,87.6264,87.6264,87.4638,87.5212,51959.0
2022-10-25 15:20:00,91.49,91.49,91.4,91.47,43257.0,87.5308,87.5308,87.4447,87.5116,43257.0
2022-10-25 15:25:00,91.47,91.58,91.47,91.56,62510.0,87.5116,87.6169,87.5116,87.5977,62510.0
2022-10-25 15:30:00,91.56,91.78,91.52,91.64,65496.0,87.5977,87.8082,87.5595,87.6743,65496.0
2022-10-25 15:35:00,91.65,91.68,91.58,91.67,64696.0,87.6838,87.7125,87.6169,87.703,64696.0
2022-10-25 15:40:00,91.65,91.72,91.61,91.7,73175.0,87.6838,87.7508,87.6456,87.7317,73175.0
2022-10-25 15:45:00,91.71,91.76,91.57,91.76,119016.0,87.7412,87.7891,87.6073,87.7891,119016.0
2022-10-25 15:50:00,91.75,91.88,91.66,91.76,237245.0,87.7795,87.9039,87.6934,87.7891,237245.0
2022-10-25 15:55:00,91.76,91.84,91.63,91.73,426664.0,87.7891,87.8656,87.6647,87.7604,426664.0
2022-10-26 09:30:00,90.78,92.12,90.7,92.12,334295.0,86.8515,88.1335,86.7749,88.1335,334295.0
2022-10-26 09:35:00,92.13,92.76,91.9,92.73,101265.0,88.1431,88.7458,87.923,88.7171,101265.0
2022-10-26 09:40:00,92.73,92.87,92.35,92.51,133899.0,88.7171,88.851,88.3535,88.5066,133899.0
2022-10-26 09:45:00,92.51,92.98,92.51,92.97,123550.0,88.5066,88.9563,88.5066,88.9467,123550.0
2022-10-26 09:50:00,92.98,93.03,92.63,92.67,123789.0,88.9563,89.0041,88.6214,88.6597,123789.0
2022-10-26 09:55:00,92.66,92.73,92.06,92.17,66769.0,88.6501,88.7171,88.0761,88.1813,66769.0
2022-10-26 10:00:00,92.18,92.93,92.18,92.55,107461.0,88.1909,88.9084,88.1909,88.5449,107461.0
2022-10-26 10:05:00,92.53,92.9,92.45,92.81,117456.0,88.5258,88.8797,88.4492,88.7936,117456.0
2022-10-26 10:10:00,92.81,93.03,92.64,92.95,146428.0,88.7936,89.0041,88.631,88.9276,146428.0
2022-10-26 10:15:00,92.96,93.14,92.74,92.87,187800.0,88.9371,89.1094,88.7267,88.851,187800.0
2022-10-26 10:20:00,92.85,93.05,92.79,92.82,137383.0,88.8319,89.0232,88.7745,88.8032,137383.0
2022-10-26 10:25:00,92.82,93.01,92.78,92.82,57173.0,88.8032,88.985,88.7649,88.8032,57173.0
2022-10-26 10:30:00,92.81,92.87,92.52,92.57,116867.0,88.7936,88.851,88.5162,88.564,116867.0
2022-10-26 10:35:00,92.56,93.0,92.51,92.95,62055.0,88.5545,88.9754,88.5066,88.9276,62055.0
2022-10-26 10:40:00,93.0,93.21,92.93,93.17,112132.0,88.9754,89.1763,88.9084,89.1381,112132.0
2022-10-26 10:45:00,93.17,93.51,93.12,93.51,68813.0,89.1381,89.4633,89.0902,89.4633,68813.0
2022-10-26 10:50:00,93.5,93.56,93.38,93.45,64107.0,89.4538,89.5112,89.339,89.4059,64107.0
2022-10-26 10:55:00,93.44,93.53,93.26,93.28,48410.0,89.3964,89.4825,89.2242,89.2433,48410.0
2022-10-26 11:00:00,93.28,93.71,93.28,93.57,91361.0,89.2433,89.6547,89.2433,89.5207,91361.0
2022-10-26 11:05:00,93.57,93.78,93.53,93.75,54424.0,89.5207,89.7217,89.4825,89.693,54424.0
2022-10-26 11:10:00,93.74,93.88,93.62,93.83,68393.0,89.6834,89.8173,89.5686,89.7695,68393.0
2022-10-26 11:15:00,93.83,93.88,93.7,93.86,73944.0,89.7695,89.8173,89.6451,89.7982,73944.0
2022-10-26 11:20:00,93.87,93.87,93.67,93.78,61850.0,89.8078,89.8078,89.6164,89.7217,61850.0
2022-10-26 11:25:00,93.77,93.83,93.63,93.73,43411.0,89.7121,89.7695,89.5781,89.6738,43411.0
2022-10-26 11:30:00,93.71,94.0,93.7,93.99,62164.0,89.6547,89.9321,89.6451,89.9226,62164.0
2022-10-26 11:35:00,93.99,94.08,93.85,93.85,69292.0,89.9226,90.0087,89.7886,89.7886,69292.0
2022-10-26 11:40:00,93.86,94.05,93.8,94.0,63628.0,89.7982,89.98,89.7408,89.9321,63628.0
2022-10-26 11:45:00,94.0,94.07,93.94,94.06,57940.0,89.9321,89.9991,89.8747,89.9895,57940.0
2022-10-26 11:50:00,94.08,94.09,93.95,93.97,41639.0,90.0087,90.0182,89.8843,89.9034,41639.0
2022-10-26 11:55:00,93.97,94.15,93.95,94.14,43299.0,89.9034,90.0756,89.8843,90.0661,43299.0
2022-10-26 12:00:00,94.14,94.29,94.12,94.22,69049.0,90.0661,90.2096,90.0469,90.1426,69049.0
2022-10-26 12:05:00,94.21,94.21,94.01,94.07,85165.0,90.133,90.133,89.9417,89.9991,85165.0
2022-10-26 12:10:00,94.08,94.19,94.05,94.08,39276.0,90.0087,90.1139,89.98,90.0087,39276.0
2022-10-26 12:15:00,94.08,94.33,94.0,94.3,45312.0,90.0087,90.2479,89.9321,90.2192,45312.0
2022-10-26 12:20:00,94.29,94.35,94.25,94.28,37622.0,90.2096,90.267,90.1713,90.2,37622.0
2022-10-26 12:25:00,94.28,94.33,94.15,94.18,64036.0,90.2,90.2479,90.0756,90.1043,64036.0
2022-10-26 12:30:00,94.17,94.35,94.17,94.3,76378.0,90.0948,90.267,90.0948,90.2192,76378.0
2022-10-26 12:35:00,94.31,94.31,94.05,94.06,39492.0,90.2287,90.2287,89.98,89.9895,39492.0
2022-10-26 12:40:00,94.07,94.09,93.87,93.95,66950.0,89.9991,90.0182,89.8078,89.8843,66950.0
2022-10-26 12:45:00,93.93,94.03,93.91,93.95,77030.0,89.8652,89.9608,89.846,89.8843,77030.0
2022-10-26 12:50:00,93.95,94.02,93.89,93.89,77275.0,89.8843,89.9513,89.8269,89.8269,77275.0
2022-10-26 12:55:00,93.88,93.89,93.56,93.66,43071.0,89.8173,89.8269,89.5112,89.6069,43071.0
2022-10-26 13:00:00,93.65,93.82,93.5,93.8,145942.0,89.5973,89.7599,89.4538,89.7408,145942.0
2022-10-26 13:05:00,93.8,93.8,93.6,93.7,61363.0,89.7408,89.7408,89.5494,89.6451,61363.0
2022-10-26 13:10:00,93.7,93.73,93.45,93.46,35924.0,89.6451,89.6738,89.4059,89.4155,35924.0
2022-10-26 13:15:00,93.5,93.59,93.45,93.59,55182.0,89.4538,89.5399,89.4059,89.5399,55182.0
2022-10-26 13:20:00,93.59,93.63,93.28,93.3,75386.0,89.5399,89.5781,89.2433,89.2624,75386.0
2022-10-26 13:25:00,93.31,93.36,93.18,93.21,34792.0,89.272,89.3198,89.1476,89.1763,34792.0
2022-10-26 13:30:00,93.23,93.23,93.04,93.09,37656.0,89.1955,89.1955,89.0137,89.0615,37656.0
2022-10-26 13:35:00,93.1,93.25,93.09,93.24,47344.0,89.0711,89.2146,89.0615,89.205,47344.0
2022-10-26 13:40:00,93.24,93.33,93.2,93.26,25782.0,89.205,89.2911,89.1668,89.2242,25782.0
2022-10-26 13:45:00,93.26,93.3,93.05,93.05,46751.0,89.2242,89.2624,89.0232,89.0232,46751.0
2022-10-26 13:50:00,93.05,93.32,93.05,93.31,32281.0,89.0232,89.2816,89.0232,89.272,32281.0
2022-10-26 13:55:00,93.31,93.36,93.2,93.27,77766.0,89.272,89.3198,89.1668,89.2337,77766.0
2022-10-26 14:00:00,93.26,93.38,93.23,93.37,32106.0,89.2242,89.339,89.1955,89.3294,32106.0
2022-10-26 14:05:00,93.38,93.45,93.26,93.27,38980.0,89.339,89.4059,89.2242,89.2337,38980.0
2022-10-26 14:10:00,93.26,93.35,93.24,93.24,36412.0,89.2242,89.3103,89.205,89.205,36412.0
2022-10-26 14:15:00,93.23,93.24,93.04,93.04,41384.0,89.1955,89.205,89.0137,89.0137,41384.0
2022-10-26 14:20:00,93.04,93.05,92.8,92.83,43099.0,89.0137,89.0232,88.7841,88.8128,43099.0
2022-10-26 14:25:00,92.84,92.89,92.62,92.63,56941.0,88.8223,88.8702,88.6119,88.6214,56941.0
2022-10-26 14:30:00,92.63,92.65,92.51,92.6,84862.0,88.6214,88.6406,88.5066,88.5927,84862.0
2022-10-26 14:35:00,92.59,92.77,92.59,92.74,44376.0,88.5832,88.7554,88.5832,88.7267,44376.0
2022-10-26 14:40:00,92.74,92.75,92.44,92.47,86541.0,88.7267,88.7362,88.4396,88.4683,86541.0
2022-10-26 14:45:00,92.48,92.59,92.48,92.58,46596.0,88.4779,88.5832,88.4779,88.5736,46596.0
2022-10-26 14:50:00,92.56,92.59,92.45,92.52,40072.0,88.5545,88.5832,88.4492,88.5162,40072.0
2022-10-26 14:55:00,92.51,92.57,92.36,92.41,53161.0,88.5066,88.564,88.3631,88.4109,53161.0
2022-10-26 15:00:00,92.39,92.42,92.14,92.16,58760.0,88.3918,88.4205,88.1526,88.1718,58760.0
2022-10-26 15:05:00,92.15,92.27,92.08,92.26,50228.0,88.1622,88.277,88.0952,88.2674,50228.0
2022-10-26 15:10:00,92.25,92.32,92.11,92.32,52640.0,88.2579,88.3248,88.1239,88.3248,52640.0
2022-10-26 15:15:00,92.33,92.46,92.28,92.45,46798.0,88.3344,88.4588,88.2866,88.4492,46798.0
2022-10-26 15:20:00,92.45,92.45,92.36,92.4,34802.0,88.4492,88.4492,88.3631,88.4014,34802.0
2022-10-26 15:25:00,92.41,92.46,92.33,92.4,45170.0,88.4109,88.4588,88.3344,88.4014,45170.0
2022-10-26 15:30:00,92.41,92.52,92.4,92.4,51376.0,88.4109,88.5162,88.4014,88.4014,51376.0
2022-10-26 15:35:00,92.4,92.44,92.3,92.43,41151.0,88.4014,88.4396,88.3057,88.4301,41151.0
2022-10-26 15:40:00,92.43,92.55,92.41,92.52,57785.0,88.4301,88.5449,88.4109,88.5162,57785.0
2022-10-26 15:45:00,92.51,92.6,92.47,92.58,86820.0,88.5066,88.5927,88.4683,88.5736,86820.0
2022-10-26 15:50:00,92.58,92.59,92.36,92.52,127471.0,88.5736,88.5832,88.3631,88.5162,127471.0
2022-10-26 15:55:00,92.51,92.51,92.36,92.45,356346.0,88.5066,88.5066,88.3631,88.4492,356346.0
2022-10-27 09:30:00,92.88,93.48,92.81,93.26,151755.0,88.8606,89.4346,88.7936,89.2242,151755.0
2022-10-27 09:35:00,93.26,93.3,92.85,93.08,70802.0,89.2242,89.2624,88.8319,89.052,70802.0
2022-10-27 09:40:00,93.07,93.22,92.56,92.89,56246.0,89.0424,89.1859,88.5545,88.8702,56246.0
2022-10-27 09:45:00,92.89,92.94,92.13,92.16,59223.0,88.8702,88.918,88.1431,88.1718,59223.0
2022-10-27 09:50:00,92.15,92.2,91.06,91.08,80933.0,88.1622,88.21,87.1194,87.1385,80933.0
2022-10-27 09:55:00,91.09,91.19,90.86,91.15,93834.0,87.1481,87.2437,86.928,87.2055,93834.0
2022-10-27 10:00:00,91.14,91.3,90.97,91.29,87540.0,87.1959,87.349,87.0333,87.3394,87540.0
2022-10-27 10:05:00,91.31,91.73,91.29,91.31,58465.0,87.3585,87.7604,87.3394,87.3585,58465.0
2022-10-27 10:10:00,91.33,91.93,91.07,91.91,86427.0,87.3777,87.9517,87.1289,87.9326,86427.0
2022-10-27 10:15:00,91.9,92.14,91.74,92.13,50379.0,87.923,88.1526,87.7699,88.1431,50379.0
2022-10-27 10:20:00,92.14,92.26,91.76,91.98,74668.0,88.1526,88.2674,87.7891,87.9996,74668.0
2022-10-27 10:25:00,91.99,92.24,91.96,92.14,68966.0,88.0091,88.2483,87.9804,88.1526,68966.0
2022-10-27 10:30:00,92.15,92.46,92.11,92.33,52254.0,88.1622,88.4588,88.1239,88.3344,52254.0
2022-10-27 10:35:00,92.33,92.34,91.79,91.82,74185.0,88.3344,88.344,87.8178,87.8465,74185.0
2022-10-27 10:40:00,91.81,91.89,91.63,91.76,52208.0,87.8369,87.9134,87.6647,87.7891,52208.0
2022-10-27 10:45:00,91.75,92.13,91.71,91.99,41052.0,87.7795,88.1431,87.7412,88.0091,41052.0
2022-10-27 10:50:00,91.98,92.22,91.98,92.12,30531.0,87.9996,88.2292,87.9996,88.1335,30531.0
2022-10-27 10:55:00,92.11,92.15,91.83,91.84,44661.0,88.1239,88.1622,87.856,87.8656,44661.0
2022-10-27 11:00:00,91.82,92.16,91.79,92.01,34971.0,87.8465,88.1718,87.8178,88.0283,34971.0
2022-10-27 11:05:00,92.01,92.34,92.0,92.3,183639.0,88.0283,88.344,88.0187,88.3057,183639.0
2022-10-27 11:10:00,92.31,92.5,92.3,92.38,39274.0,88.3153,88.497,88.3057,88.3822,39274.0
2022-10-27 11:15:00,92.37,92.4,92.1,92.18,37803.0,88.3727,88.4014,88.1144,88.1909,37803.0
2022-10-27 11:20:00,92.16,92.32,92.14,92.32,36213.0,88.1718,88.3248,88.1526,88.3248,36213.0
2022-10-27 11:25:00,92.32,92.38,91.89,91.95,46798.0,88.3248,88.3822,87.9134,87.9709,46798.0
2022-10-27 11:30:00,91.94,92.12,91.78,92.07,36413.0,87.9613,88.1335,87.8082,88.0857,36413.0
2022-10-27 11:35:00,92.07,92.29,91.72,91.76,28364.0,88.0857,88.2961,87.7508,87.7891,28364.0
2022-10-27 11:40:00,91.76,91.9,91.74,91.78,23126.0,87.7891,87.923,87.7699,87.8082,23126.0
2022-10-27 11:45:00,91.78,92.01,91.71,91.99,14957.0,87.8082,88.0283,87.7412,88.0091,14957.0
2022-10-27 11:50:00,92.0,92.01,91.88,92.0,23563.0,88.0187,88.0283,87.9039,88.0187,23563.0
2022-10-27 11:55:00,92.01,92.05,91.79,91.82,21687.0,88.0283,88.0665,87.8178,87.8465,21687.0
2022-10-27 12:00:00,91.82,92.14,91.78,92.12,24380.0,87.8465,88.1526,87.8082,88.1335,24380.0
2022-10-27 12:05:00,92.11,92.24,92.04,92.1,26926.0,88.1239,88.2483,88.057,88.1144,26926.0
2022-10-27 12:10:00,92.08,92.18,92.0,92.15,20944.0,88.0952,88.1909,88.0187,88.1622,20944.0
2022-10-27 12:15:00,92.16,92.25,91.99,92.01,40367.0,88.1718,88.2579,88.0091,88.0283,40367.0
2022-10-27 12:20:00,92.0,92.05,91.82,91.89,39133.0,88.0187,88.0665,87.8465,87.9134,39133.0
2022-10-27 12:25:00,91.88,91.89,91.48,91.48,29269.0,87.9039,87.9134,87.5212,87.5212,29269.0
2022-10-27 12:30:00,91.47,91.76,91.45,91.73,31307.0,87.5116,87.7891,87.4925,87.7604,31307.0
2022-10-27 12:35:00,91.72,91.79,91.66,91.69,29334.0,87.7508,87.8178,87.6934,87.7221,29334.0
2022-10-27 12:40:00,91.68,91.75,91.64,91.64,54216.0,87.7125,87.7795,87.6743,87.6743,54216.0
2022-10-27 12:45:00,91.62,91.63,91.47,91.47,47481.0,87.6551,87.6647,87.5116,87.5116,47481.0
2022-10-27 12:50:00,91.46,91.61,91.46,91.57,56030.0,87.5021,87.6456,87.5021,87.6073,56030.0
2022-10-27 12:55:00,91.58,91.67,91.55,91.66,28760.0,87.6169,87.703,87.5882,87.6934,28760.0
2022-10-27 13:00:00,91.68,91.7,91.52,91.59,26107.0,87.7125,87.7317,87.5595,87.6264,26107.0
2022-10-27 13:05:00,91.6,91.94,91.6,91.93,22853.0,87.636,87.9613,87.636,87.9517,22853.0
2022-10-27 13:10:00,91.94,91.95,91.81,91.86,25808.0,87.9613,87.9709,87.8369,87.8847,25808.0
2022-10-27 13:15:00,91.86,91.95,91.79,91.95,60722.0,87.8847,87.9709,87.8178,87.9709,60722.0
2022-10-27 13:20:00,91.95,92.14,91.94,92.03,26425.0,87.9709,88.1526,87.9613,88.0474,26425.0
2022-10-27 13:25:00,92.01,92.04,91.86,91.92,51588.0,88.0283,88.057,87.8847,87.9421,51588.0
2022-10-27 13:30:00,91.92,92.0,91.87,91.88,34405.0,87.9421,88.0187,87.8943,87.9039,34405.0
2022-10-27 13:35:00,91.88,92.06,91.86,91.94,30006.0,87.9039,88.0761,87.8847,87.9613,30006.0
2022-10-27 13:40:00,91.94,92.05,91.9,91.9,23622.0,87.9613,88.0665,87.923,87.923,23622.0
2022-10-27 13:45:00,91.9,91.94,91.79,91.81,23865.0,87.923,87.9613,87.8178,87.8369,23865.0
2022-10-27 13:50:00,91.81,91.83,91.68,91.68,20916.0,87.8369,87.856,87.7125,87.7125,20916.0
2022-10-27 13:55:00,91.69,91.74,91.6,91.61,26847.0,87.7221,87.7699,87.636,87.6456,26847.0
2022-10-27 14:00:00,91.61,91.67,91.52,91.56,30661.0,87.6456,87.703,87.5595,87.5977,30661.0
2022-10-27 14:05:00,91.57,91.65,91.46,91.47,23288.0,87.6073,87.6838,87.5021,87.5116,23288.0
2022-10-27 14:10:00,91.47,91.49,91.33,91.4,31891.0,87.5116,87.5308,87.3777,87.4447,31891.0
2022-10-27 14:15:00,91.4,91.44,91.31,91.38,25124.0,87.4447,87.4829,87.3585,87.4255,25124.0
2022-10-27 14:20:00,91.39,91.49,91.29,91.48,142639.0,87.4351,87.5308,87.3394,87.5212,142639.0
2022-10-27 14:25:00,91.49,91.61,91.46,91.54,22406.0,87.5308,87.6456,87.5021,87.5786,22406.0
2022-10-27 14:30:00,91.54,91.62,91.42,91.6,27342.0,87.5786,87.6551,87.4638,87.636,27342.0
2022-10-27 14:35:00,91.6,91.65,91.55,91.6,24480.0,87.636,87.6838,87.5882,87.636,24480.0
2022-10-27 14:40:00,91.59,91.65,91.55,91.59,24136.0,87.6264,87.6838,87.5882,87.6264,24136.0
2022-10-27 14:45:00,91.6,91.75,91.58,91.69,25415.0,87.636,87.7795,87.6169,87.7221,25415.0
2022-10-27 14:50:00,91.7,91.72,91.57,91.63,43313.0,87.7317,87.7508,87.6073,87.6647,43313.0
2022-10-27 14:55:00,91.64,91.64,91.5,91.55,38782.0,87.6743,87.6743,87.5403,87.5882,38782.0
2022-10-27 15:00:00,91.55,91.66,91.51,91.53,50693.0,87.5882,87.6934,87.5499,87.569,50693.0
2022-10-27 15:05:00,91.53,91.55,91.12,91.12,76319.0,87.569,87.5882,87.1768,87.1768,76319.0
2022-10-27 15:10:00,91.12,91.23,91.05,91.18,59839.0,87.1768,87.282,87.1098,87.2342,59839.0
2022-10-27 15:15:00,91.18,91.29,91.1,91.13,63100.0,87.2342,87.3394,87.1576,87.1863,63100.0
2022-10-27 15:20:00,91.13,91.18,91.06,91.11,61091.0,87.1863,87.2342,87.1194,87.1672,61091.0
2022-10-27 15:25:00,91.12,91.23,91.06,91.13,107863.0,87.1768,87.282,87.1194,87.1863,107863.0
2022-10-27 15:30:00,91.12,91.22,90.95,90.97,120048.0,87.1768,87.2724,87.0141,87.0333,120048.0
2022-10-27 15:35:00,90.97,90.99,90.89,90.95,104541.0,87.0333,87.0524,86.9567,87.0141,104541.0
2022-10-27 15:40:00,90.95,91.02,90.85,90.89,117568.0,87.0141,87.0811,86.9185,86.9567,117568.0
2022-10-27 15:45:00,90.88,90.93,90.75,90.75,142662.0,86.9472,86.995,86.8228,86.8228,142662.0
2022-10-27 15:50:00,90.76,90.83,90.42,90.43,276078.0,86.8323,86.8993,86.5071,86.5166,276078.0
2022-10-27 15:55:00,90.43,90.56,90.22,90.56,855074.0,86.5166,86.641,86.3157,86.641,855074.0
2022-10-28 09:30:00,91.2,91.82,90.46,91.81,185126.0,87.2533,87.8465,86.5453,87.8369,185126.0
2022-10-28 09:35:00,91.88,92.2,91.72,92.09,98342.0,87.9039,88.21,87.7508,88.1048,98342.0
2022-10-28 09:40:00,92.12,92.33,91.84,91.84,81077.0,88.1335,88.3344,87.8656,87.8656,81077.0
2022-10-28 09:45:00,91.85,91.85,91.08,91.29,50533.0,87.8752,87.8752,87.1385,87.3394,50533.0
2022-10-28 09:50:00,91.26,91.26,90.94,91.01,38241.0,87.3107,87.3107,87.0046,87.0715,38241.0
2022-10-28 09:55:00,90.98,91.14,90.9,90.93,55501.0,87.0428,87.1959,86.9663,86.995,55501.0
2022-10-28 10:00:00,90.93,91.26,90.61,90.84,66490.0,86.995,87.3107,86.6888,86.9089,66490.0
2022-10-28 10:05:00,90.86,91.14,90.8,90.86,37683.0,86.928,87.1959,86.8706,86.928,37683.0
2022-10-28 10:10:00,90.85,90.89,90.59,90.86,32790.0,86.9185,86.9567,86.6697,86.928,32790.0
2022-10-28 10:15:00,90.86,91.31,90.8,91.29,51589.0,86.928,87.3585,86.8706,87.3394,51589.0
2022-10-28 10:20:00,91.24,91.41,91.03,91.27,32147.0,87.2916,87.4542,87.0907,87.3203,32147.0
2022-10-28 10:25:00,91.28,91.68,91.25,91.61,63563.0,87.3298,87.7125,87.3011,87.6456,63563.0
2022-10-28 10:30:00,91.63,91.81,91.63,91.71,48263.0,87.6647,87.8369,87.6647,87.7412,48263.0
2022-10-28 10:35:00,91.67,91.74,91.51,91.55,33408.0,87.703,87.7699,87.5499,87.5882,33408.0
2022-10-28 10:40:00,91.55,91.67,91.49,91.66,35686.0,87.5882,87.703,87.5308,87.6934,35686.0
2022-10-28 10:45:00,91.66,92.02,91.66,91.97,32294.0,87.6934,88.0378,87.6934,87.99,32294.0
2022-10-28 10:50:00,91.95,92.23,91.95,92.22,34893.0,87.9709,88.2387,87.9709,88.2292,34893.0
2022-10-28 10:55:00,92.22,92.25,92.06,92.08,59117.0,88.2292,88.2579,88.0761,88.0952,59117.0
2022-10-28 11:00:00,92.11,92.31,92.09,92.09,45032.0,88.1239,88.3153,88.1048,88.1048,45032.0
2022-10-28 11:05:00,92.06,92.17,91.9,92.13,28440.0,88.0761,88.1813,87.923,88.1431,28440.0
2022-10-28 11:10:00,92.13,92.35,92.13,92.27,36059.0,88.1431,88.3535,88.1431,88.277,36059.0
2022-10-28 11:15:00,92.26,92.26,92.06,92.16,44209.0,88.2674,88.2674,88.0761,88.1718,44209.0
2022-10-28 11:20:00,92.16,92.22,92.02,92.09,19397.0,88.1718,88.2292,88.0378,88.1048,19397.0
2022-10-28 11:25:00,92.08,92.11,91.92,92.01,33443.0,88.0952,88.1239,87.9421,88.0283,33443.0
2022-10-28 11:30:00,91.99,92.17,91.99,92.02,27427.0,88.0091,88.1813,88.0091,88.0378,27427.0
2022-10-28 11:35:00,92.04,92.24,91.99,92.18,40082.0,88.057,88.2483,88.0091,88.1909,40082.0
2022-10-28 11:40:00,92.19,92.39,92.18,92.38,24402.0,88.2005,88.3918,88.1909,88.3822,24402.0
2022-10-28 11:45:00,92.38,92.5,92.32,92.43,50171.0,88.3822,88.497,88.3248,88.4301,50171.0
2022-10-28 11:50:00,92.43,92.48,92.39,92.4,43632.0,88.4301,88.4779,88.3918,88.4014,43632.0
2022-10-28 11:55:00,92.41,92.43,92.27,92.29,36959.0,88.4109,88.4301,88.277,88.2961,36959.0
2022-10-28 12:00:00,92.28,92.49,92.26,92.32,50394.0,88.2866,88.4875,88.2674,88.3248,50394.0
2022-10-28 12:05:00,92.33,92.35,92.16,92.26,26314.0,88.3344,88.3535,88.1718,88.2674,26314.0
2022-10-28 12:10:00,92.27,92.41,92.21,92.41,22045.0,88.277,88.4109,88.2196,88.4109,22045.0
2022-10-28 12:15:00,92.42,92.5,92.38,92.46,31072.0,88.4205,88.497,88.3822,88.4588,31072.0
2022-10-28 12:20:00,92.47,92.59,92.47,92.58,29167.0,88.4683,88.5832,88.4683,88.5736,29167.0
2022-10-28 12:25:00,92.56,92.67,92.52,92.67,22957.0,88.5545,88.6597,88.5162,88.6597,22957.0
2022-10-28 12:30:00,92.68,92.76,92.65,92.74,29451.0,88.6693,88.7458,88.6406,88.7267,29451.0
2022-10-28 12:35:00,92.74,92.81,92.59,92.59,44862.0,88.7267,88.7936,88.5832,88.5832,44862.0
2022-10-28 12:40:00,92.59,92.65,92.5,92.63,28195.0,88.5832,88.6406,88.497,88.6214,28195.0
2022-10-28 12:45:00,92.61,92.78,92.53,92.78,33101.0,88.6023,88.7649,88.5258,88.7649,33101.0
2022-10-28 12:50:00,92.76,92.94,92.75,92.94,32640.0,88.7458,88.918,88.7362,88.918,32640.0
2022-10-28 12:55:00,92.94,92.95,92.81,92.87,25372.0,88.918,88.9276,88.7936,88.851,25372.0
2022-10-28 13:00:00,92.87,92.95,92.84,92.85,28333.0,88.851,88.9276,88.8223,88.8319,28333.0
2022-10-28 13:05:00,92.84,92.97,92.83,92.93,32229.0,88.8223,88.9467,88.8128,88.9084,32229.0
2022-10-28 13:10:00,92.93,93.07,92.92,92.97,39850.0,88.9084,89.0424,88.8989,88.9467,39850.0
2022-10-28 13:15:00,92.98,92.99,92.87,92.87,45764.0,88.9563,88.9658,88.851,88.851,45764.0
2022-10-28 13:20:00,92.85,92.94,92.83,92.9,17113.0,88.8319,88.918,88.8128,88.8797,17113.0
2022-10-28 13:25:00,92.9,93.02,92.9,92.97,44513.0,88.8797,88.9945,88.8797,88.9467,44513.0
2022-10-28 13:30:00,92.98,93.11,92.97,93.09,26603.0,88.9563,89.0807,88.9467,89.0615,26603.0
2022-10-28 13:35:00,93.1,93.21,93.05,93.17,32983.0,89.0711,89.1763,89.0232,89.1381,32983.0
2022-10-28 13:40:00,93.17,93.21,93.07,93.13,32806.0,89.1381,89.1763,89.0424,89.0998,32806.0
2022-10-28 13:45:00,93.16,93.25,93.13,93.21,31442.0,89.1285,89.2146,89.0998,89.1763,31442.0
2022-10-28 13:50:00,93.2,93.29,93.19,93.29,21814.0,89.1668,89.2529,89.1572,89.2529,21814.0
2022-10-28 13:55:00,93.29,93.32,93.14,93.14,58452.0,89.2529,89.2816,89.1094,89.1094,58452.0
2022-10-28 14:00:00,93.14,93.25,93.13,93.25,36401.0,89.1094,89.2146,89.0998,89.2146,36401.0
2022-10-28 14:05:00,93.25,93.32,93.2,93.3,38408.0,89.2146,89.2816,89.1668,89.2624,38408.0
2022-10-28 14:10:00,93.3,93.4,93.28,93.4,36609.0,89.2624,89.3581,89.2433,89.3581,36609.0
2022-10-28 14:15:00,93.4,93.48,93.39,93.42,30868.0,89.3581,89.4346,89.3485,89.3772,30868.0
2022-10-28 14:20:00,93.43,93.48,93.42,93.44,38429.0,89.3868,89.4346,89.3772,89.3964,38429.0
2022-10-28 14:25:00,93.43,93.48,93.35,93.4,29596.0,89.3868,89.4346,89.3103,89.3581,29596.0
2022-10-28 14:30:00,93.39,93.54,93.34,93.54,28562.0,89.3485,89.492,89.3007,89.492,28562.0
2022-10-28 14:35:00,93.54,93.58,93.49,93.51,35708.0,89.492,89.5303,89.4442,89.4633,35708.0
2022-10-28 14:40:00,93.5,93.66,93.48,93.58,36672.0,89.4538,89.6069,89.4346,89.5303,36672.0
2022-10-28 14:45:00,93.59,93.69,93.59,93.69,20512.0,89.5399,89.6356,89.5399,89.6356,20512.0
2022-10-28 14:50:00,93.69,93.76,93.63,93.65,32379.0,89.6356,89.7025,89.5781,89.5973,32379.0
2022-10-28 14:55:00,93.66,93.69,93.61,93.67,41985.0,89.6069,89.6356,89.559,89.6164,41985.0
2022-10-28 15:00:00,93.67,93.81,93.66,93.67,44219.0,89.6164,89.7504,89.6069,89.6164,44219.0
2022-10-28 15:05:00,93.66,93.68,93.47,93.65,114136.0,89.6069,89.626,89.4251,89.5973,114136.0
2022-10-28 15:10:00,93.67,93.79,93.67,93.75,49459.0,89.6164,89.7312,89.6164,89.693,49459.0
2022-10-28 15:15:00,93.74,93.76,93.61,93.62,38837.0,89.6834,89.7025,89.559,89.5686,38837.0
2022-10-28 15:20:00,93.63,93.76,93.59,93.76,33933.0,89.5781,89.7025,89.5399,89.7025,33933.0
2022-10-28 15:25:00,93.75,93.82,93.7,93.73,62030.0,89.693,89.7599,89.6451,89.6738,62030.0
2022-10-28 15:30:00,93.72,93.79,93.69,93.73,82714.0,89.6643,89.7312,89.6356,89.6738,82714.0
2022-10-28 15:35:00,93.74,93.79,93.67,93.78,79774.0,89.6834,89.7312,89.6164,89.7217,79774.0
2022-10-28 15:40:00,93.78,93.82,93.68,93.71,83488.0,89.7217,89.7599,89.626,89.6547,83488.0
2022-10-28 15:45:00,93.7,93.78,93.66,93.76,107871.0,89.6451,89.7217,89.6069,89.7025,107871.0
2022-10-28 15:50:00,93.79,93.85,93.68,93.8,184115.0,89.7312,89.7886,89.626,89.7408,184115.0
2022-10-28 15:55:00,93.8,93.88,93.71,93.81,294911.0,89.7408,89.8173,89.6547,89.7504,294911.0
2022-10-31 09:30:00,93.0,93.4,92.68,93.26,201064.0,88.9754,89.3581,88.6693,89.2242,201064.0
2022-10-31 09:35:00,93.22,93.48,92.83,93.23,49197.0,89.1859,89.4346,88.8128,89.1955,49197.0
2022-10-31 09:40:00,93.16,93.16,92.85,92.97,84661.0,89.1285,89.1285,88.8319,88.9467,84661.0
2022-10-31 09:45:00,92.97,93.45,92.93,93.25,167690.0,88.9467,89.4059,88.9084,89.2146,167690.0
2022-10-31 09:50:00,93.25,93.42,93.03,93.38,93547.0,89.2146,89.3772,89.0041,89.339,93547.0
2022-10-31 09:55:00,93.38,93.41,93.07,93.13,57048.0,89.339,89.3677,89.0424,89.0998,57048.0
2022-10-31 10:00:00,93.15,93.45,93.06,93.32,33273.0,89.1189,89.4059,89.0328,89.2816,33273.0
2022-10-31 10:05:00,93.31,93.35,93.08,93.27,33741.0,89.272,89.3103,89.052,89.2337,33741.0
2022-10-31 10:10:00,93.27,93.51,93.19,93.5,25789.0,89.2337,89.4633,89.1572,89.4538,25789.0
2022-10-31 10:15:00,93.5,93.72,93.47,93.47,29030.0,89.4538,89.6643,89.4251,89.4251,29030.0
2022-10-31 10:20:00,93.46,93.58,93.14,93.14,30980.0,89.4155,89.5303,89.1094,89.1094,30980.0
2022-10-31 10:25:00,93.15,93.24,93.01,93.06,39469.0,89.1189,89.205,88.985,89.0328,39469.0
2022-10-31 10:30:00,93.05,93.11,92.88,92.99,38365.0,89.0232,89.0807,88.8606,88.9658,38365.0
2022-10-31 10:35:00,92.96,93.09,92.83,93.08,53002.0,88.9371,89.0615,88.8128,89.052,53002.0
2022-10-31 10:40:00,93.08,93.39,93.05,93.37,25597.0,89.052,89.3485,89.0232,89.3294,25597.0
2022-10-31 10:45:00,93.37,93.55,93.19,93.22,39512.0,89.3294,89.5016,89.1572,89.1859,39512.0
2022-10-31 10:50:00,93.22,93.35,93.11,93.17,30666.0,89.1859,89.3103,89.0807,89.1381,30666.0
2022-10-31 10:55:00,93.17,93.3,93.04,93.09,67565.0,89.1381,89.2624,89.0137,89.0615,67565.0
2022-10-31 11:00:00,93.06,93.32,93.05,93.2,33724.0,89.0328,89.2816,89.0232,89.1668,33724.0
2022-10-31 11:05:00,93.19,93.42,93.12,93.34,24825.0,89.1572,89.3772,89.0902,89.3007,24825.0
2022-10-31 11:10:00,93.32,93.38,93.2,93.26,43257.0,89.2816,89.339,89.1668,89.2242,43257.0
2022-10-31 11:15:00,93.26,93.39,93.19,93.25,49251.0,89.2242,89.3485,89.1572,89.2146,49251.0
2022-10-31 11:20:00,93.25,93.54,93.2,93.49,48293.0,89.2146,89.492,89.1668,89.4442,48293.0
2022-10-31 11:25:00,93.49,93.58,93.44,93.58,26818.0,89.4442,89.5303,89.3964,89.5303,26818.0
2022-10-31 11:30:00,93.56,93.59,93.45,93.52,24888.0,89.5112,89.5399,89.4059,89.4729,24888.0
2022-10-31 11:35:00,93.54,93.68,93.52,93.59,24386.0,89.492,89.626,89.4729,89.5399,24386.0
2022-10-31 11:40:00,93.61,93.82,93.59,93.81,18790.0,89.559,89.7599,89.5399,89.7504,18790.0
2022-10-31 11:45:00,93.8,93.82,93.66,93.73,33265.0,89.7408,89.7599,89.6069,89.6738,33265.0
2022-10-31 11:50:00,93.73,93.85,93.73,93.83,28235.0,89.6738,89.7886,89.6738,89.7695,28235.0
2022-10-31 11:55:00,93.83,93.89,93.22,93.4,54597.0,89.7695,89.8269,89.1859,89.3581,54597.0
2022-10-31 12:00:00,93.39,93.47,93.33,93.47,22012.0,89.3485,89.4251,89.2911,89.4251,22012.0
2022-10-31 12:05:00,93.44,93.51,93.29,93.31,19239.0,89.3964,89.4633,89.2529,89.272,19239.0
2022-10-31 12:10:00,93.35,93.54,93.3,93.54,23721.0,89.3103,89.492,89.2624,89.492,23721.0
2022-10-31 12:15:00,93.56,93.73,93.54,93.59,26946.0,89.5112,89.6738,89.492,89.5399,26946.0
2022-10-31 12:20:00,93.58,93.62,93.41,93.49,31692.0,89.5303,89.5686,89.3677,89.4442,31692.0
2022-10-31 12:25:00,93.5,93.51,93.38,93.4,24347.0,89.4538,89.4633,89.339,89.3581,24347.0
2022-10-31 12:30:00,93.41,93.44,93.26,93.27,35989.0,89.3677,89.3964,89.2242,89.2337,35989.0
2022-10-31 12:35:00,93.27,93.32,93.15,93.28,26237.0,89.2337,89.2816,89.1189,89.2433,26237.0
2022-10-31 12:40:00,93.29,93.34,93.21,93.33,31880.0,89.2529,89.3007,89.1763,89.2911,31880.0
2022-10-31 12:45:00,93.32,93.47,93.32,93.45,36696.0,89.2816,89.4251,89.2816,89.4059,36696.0
2022-10-31 12:50:00,93.44,93.49,93.36,93.42,35353.0,89.3964,89.4442,89.3198,89.3772,35353.0
2022-10-31 12:55:00,93.41,93.56,93.38,93.54,31304.0,89.3677,89.5112,89.339,89.492,31304.0
2022-10-31 13:00:00,93.53,93.61,93.44,93.44,33403.0,89.4825,89.559,89.3964,89.3964,33403.0
2022-10-31 13:05:00,93.43,93.53,93.34,93.49,52347.0,89.3868,89.4825,89.3007,89.4442,52347.0
2022-10-31 13:10:00,93.5,93.59,93.46,93.59,27431.0,89.4538,89.5399,89.4155,89.5399,27431.0
2022-10-31 13:15:00,93.59,93.78,93.55,93.78,27584.0,89.5399,89.7217,89.5016,89.7217,27584.0
2022-10-31 13:20:00,93.78,93.85,93.75,93.78,29676.0,89.7217,89.7886,89.693,89.7217,29676.0
2022-10-31 13:25:00,93.77,93.85,93.67,93.81,32928.0,89.7121,89.7886,89.6164,89.7504,32928.0
2022-10-31 13:30:00,93.83,93.89,93.78,93.86,20277.0,89.7695,89.8269,89.7217,89.7982,20277.0
2022-10-31 13:35:00,93.86,93.86,93.63,93.65,40985.0,89.7982,89.7982,89.5781,89.5973,40985.0
2022-10-31 13:40:00,93.64,93.65,93.5,93.51,26755.0,89.5877,89.5973,89.4538,89.4633,26755.0
2022-10-31 13:45:00,93.49,93.54,93.43,93.44,14456.0,89.4442,89.492,89.3868,89.3964,14456.0
2022-10-31 13:50:00,93.43,93.48,93.36,93.45,17218.0,89.3868,89.4346,89.3198,89.4059,17218.0
2022-10-31 13:55:00,93.46,93.55,93.45,93.49,26821.0,89.4155,89.5016,89.4059,89.4442,26821.0
2022-10-31 14:00:00,93.49,93.63,93.4,93.54,40058.0,89.4442,89.5781,89.3581,89.492,40058.0
2022-10-31 14:05:00,93.53,93.54,93.45,93.49,19439.0,89.4825,89.492,89.4059,89.4442,19439.0
2022-10-31 14:10:00,93.48,93.51,93.4,93.48,21680.0,89.4346,89.4633,89.3581,89.4346,21680.0
2022-10-31 14:15:00,93.47,93.62,93.45,93.62,26144.0,89.4251,89.5686,89.4059,89.5686,26144.0
2022-10-31 14:20:00,93.6,93.64,93.54,93.56,15396.0,89.5494,89.5877,89.492,89.5112,15396.0
2022-10-31 14:25:00,93.55,93.62,93.5,93.52,28727.0,89.5016,89.5686,89.4538,89.4729,28727.0
2022-10-31 14:30:00,93.5,93.57,93.46,93.54,28313.0,89.4538,89.5207,89.4155,89.492,28313.0
2022-10-31 14:35:00,93.52,93.64,93.47,93.58,26131.0,89.4729,89.5877,89.4251,89.5303,26131.0
2022-10-31 14:40:00,93.56,93.64,93.55,93.58,21181.0,89.5112,89.5877,89.5016,89.5303,21181.0
2022-10-31 14:45:00,93.58,93.62,93.39,93.39,24248.0,89.5303,89.5686,89.3485,89.3485,24248.0
2022-10-31 14:50:00,93.4,93.46,93.37,93.42,28102.0,89.3581,89.4155,89.3294,89.3772,28102.0
2022-10-31 14:55:00,93.42,93.47,93.16,93.22,43037.0,89.3772,89.4251,89.1285,89.1859,43037.0
2022-10-31 15:00:00,93.19,93.2,93.04,93.06,29732.0,89.1572,89.1668,89.0137,89.0328,29732.0
2022-10-31 15:05:00,93.04,93.11,92.86,92.91,49246.0,89.0137,89.0807,88.8415,88.8893,49246.0
2022-10-31 15:10:00,92.91,93.02,92.91,92.97,39945.0,88.8893,88.9945,88.8893,88.9467,39945.0
2022-10-31 15:15:00,92.98,93.01,92.86,92.91,46771.0,88.9563,88.985,88.8415,88.8893,46771.0
2022-10-31 15:20:00,92.91,93.06,92.86,93.02,35463.0,88.8893,89.0328,88.8415,88.9945,35463.0
2022-10-31 15:25:00,93.01,93.08,92.95,93.06,47020.0,88.985,89.052,88.9276,89.0328,47020.0
2022-10-31 15:30:00,93.05,93.22,93.0,93.22,43716.0,89.0232,89.1859,88.9754,89.1859,43716.0
2022-10-31 15:35:00,93.22,93.32,93.16,93.16,46683.0,89.1859,89.2816,89.1285,89.1285,46683.0
2022-10-31 15:40:00,93.16,93.2,93.04,93.06,71156.0,89.1285,89.1668,89.0137,89.0328,71156.0
2022-10-31 15:45:00,93.05,93.07,92.96,92.98,37265.0,89.0232,89.0424,88.9371,88.9563,37265.0
2022-10-31 15:50:00,92.98,93.0,92.72,92.76,109243.0,88.9563,88.9754,88.7075,88.7458,109243.0
2022-10-31 15:55:00,92.77,92.87,92.69,92.79,389850.0,88.7554,88.851,88.6788,88.7745,389850.0
2022-11-01 09:30:00,95.69,96.0,95.19,95.79,425441.0,91.549,91.8456,91.0706,91.6447,425441.0
2022-11-01 09:35:00,95.81,96.46,95.56,95.67,186226.0,91.6638,92.2857,91.4246,91.5299,186226.0
2022-11-01 09:40:00,95.69,96.0,95.52,95.77,222458.0,91.549,91.8456,91.3864,91.6255,222458.0
2022-11-01 09:45:00,95.77,95.78,94.99,95.07,163299.0,91.6255,91.6351,90.8793,90.9558,163299.0
2022-11-01 09:50:00,95.05,95.19,94.92,94.96,96613.0,90.9367,91.0706,90.8123,90.8506,96613.0
2022-11-01 09:55:00,94.97,95.09,94.92,95.02,47282.0,90.8602,90.975,90.8123,90.908,47282.0
2022-11-01 10:00:00,95.03,95.07,94.08,94.08,106893.0,90.9176,90.9558,90.0087,90.0087,106893.0
2022-11-01 10:05:00,94.06,94.07,93.55,93.58,103920.0,89.9895,89.9991,89.5016,89.5303,103920.0
2022-11-01 10:10:00,93.56,93.7,93.24,93.42,66850.0,89.5112,89.6451,89.205,89.3772,66850.0
2022-11-01 10:15:00,93.4,93.45,93.09,93.1,77287.0,89.3581,89.4059,89.0615,89.0711,77287.0
2022-11-01 10:20:00,93.08,93.83,92.97,93.68,91198.0,89.052,89.7695,88.9467,89.626,91198.0
2022-11-01 10:25:00,93.68,93.82,93.52,93.7,39633.0,89.626,89.7599,89.4729,89.6451,39633.0
2022-11-01 10:30:00,93.7,93.78,93.43,93.71,53438.0,89.6451,89.7217,89.3868,89.6547,53438.0
2022-11-01 10:35:00,93.7,93.76,93.4,93.4,41833.0,89.6451,89.7025,89.3581,89.3581,41833.0
2022-11-01 10:40:00,93.4,93.54,93.32,93.4,88446.0,89.3581,89.492,89.2816,89.3581,88446.0
2022-11-01 10:45:00,93.41,93.6,93.3,93.51,34531.0,89.3677,89.5494,89.2624,89.4633,34531.0
2022-11-01 10:50:00,93.54,93.75,93.52,93.74,37922.0,89.492,89.693,89.4729,89.6834,37922.0
2022-11-01 10:55:00,93.73,93.75,93.41,93.47,50006.0,89.6738,89.693,89.3677,89.4251,50006.0
2022-11-01 11:00:00,93.5,93.58,93.36,93.54,49196.0,89.4538,89.5303,89.3198,89.492,49196.0
2022-11-01 11:05:00,93.55,93.67,93.49,93.6,38859.0,89.5016,89.6164,89.4442,89.5494,38859.0
2022-11-01 11:10:00,93.63,93.76,93.58,93.72,38846.0,89.5781,89.7025,89.5303,89.6643,38846.0
2022-11-01 11:15:00,93.72,93.77,93.29,93.29,41893.0,89.6643,89.7121,89.2529,89.2529,41893.0
2022-11-01 11:20:00,93.31,93.58,93.31,93.45,28325.0,89.272,89.5303,89.272,89.4059,28325.0
2022-11-01 11:25:00,93.45,93.71,93.37,93.7,33292.0,89.4059,89.6547,89.3294,89.6451,33292.0
2022-11-01 11:30:00,93.69,93.8,93.67,93.76,45619.0,89.6356,89.7408,89.6164,89.7025,45619.0
2022-11-01 11:35:00,93.77,93.83,93.5,93.57,51428.0,89.7121,89.7695,89.4538,89.5207,51428.0
2022-11-01 11:40:00,93.59,93.7,93.58,93.65,27836.0,89.5399,89.6451,89.5303,89.5973,27836.0
2022-11-01 11:45:00,93.62,93.98,93.62,93.88,58105.0,89.5686,89.913,89.5686,89.8173,58105.0
2022-11-01 11:50:00,93.88,94.12,93.84,94.11,52823.0,89.8173,90.0469,89.7791,90.0374,52823.0
2022-11-01 11:55:00,94.12,94.22,94.05,94.14,47526.0,90.0469,90.1426,89.98,90.0661,47526.0
2022-11-01 12:00:00,94.13,94.26,94.05,94.17,52999.0,90.0565,90.1809,89.98,90.0948,52999.0
2022-11-01 12:05:00,94.15,94.52,94.15,94.37,57445.0,90.0756,90.4296,90.0756,90.2861,57445.0
2022-11-01 12:10:00,94.38,94.54,93.97,94.19,47740.0,90.2957,90.4488,89.9034,90.1139,47740.0
2022-11-01 12:15:00,94.17,94.24,94.04,94.05,41064.0,90.0948,90.1618,89.9704,89.98,41064.0
2022-11-01 12:20:00,94.05,94.14,93.93,94.0,42646.0,89.98,90.0661,89.8652,89.9321,42646.0
2022-11-01 12:25:00,94.01,94.12,93.92,94.05,44655.0,89.9417,90.0469,89.8556,89.98,44655.0
2022-11-01 12:30:00,94.04,94.1,93.94,94.02,25657.0,89.9704,90.0278,89.8747,89.9513,25657.0
2022-11-01 12:35:00,94.02,94.07,93.9,94.02,34687.0,89.9513,89.9991,89.8365,89.9513,34687.0
2022-11-01 12:40:00,94.0,94.18,93.9,94.13,32975.0,89.9321,90.1043,89.8365,90.0565,32975.0
2022-11-01 12:45:00,94.15,94.2,94.08,94.08,20472.0,90.0756,90.1235,90.0087,90.0087,20472.0
2022-11-01 12:50:00,94.09,94.1,93.97,94.09,54045.0,90.0182,90.0278,89.9034,90.0182,54045.0
2022-11-01 12:55:00,94.1,94.27,94.05,94.26,60051.0,90.0278,90.1905,89.98,90.1809,60051.0
2022-11-01 13:00:00,94.26,94.35,94.22,94.26,44584.0,90.1809,90.267,90.1426,90.1809,44584.0
2022-11-01 13:05:00,94.27,94.3,94.01,94.03,23656.0,90.1905,90.2192,89.9417,89.9608,23656.0
2022-11-01 13:10:00,94.03,94.3,94.02,94.24,38118.0,89.9608,90.2192,89.9513,90.1618,38118.0
2022-11-01 13:15:00,94.22,94.28,94.14,94.2,17420.0,90.1426,90.2,90.0661,90.1235,17420.0
2022-11-01 13:20:00,94.2,94.34,94.18,94.21,20896.0,90.1235,90.2574,90.1043,90.133,20896.0
2022-11-01 13:25:00,94.21,94.21,94.08,94.09,17491.0,90.133,90.133,90.0087,90.0182,17491.0
2022-11-01 13:30:00,94.1,94.11,93.96,94.0,21023.0,90.0278,90.0374,89.8939,89.9321,21023.0
2022-11-01 13:35:00,94.0,94.04,93.8,93.81,27174.0,89.9321,89.9704,89.7408,89.7504,27174.0
2022-11-01 13:40:00,93.81,93.94,93.81,93.87,21622.0,89.7504,89.8747,89.7504,89.8078,21622.0
2022-11-01 13:45:00,93.86,93.96,93.86,93.95,77298.0,89.7982,89.8939,89.7982,89.8843,77298.0
2022-11-01 13:50:00,93.96,94.12,93.95,94.11,31598.0,89.8939,90.0469,89.8843,90.0374,31598.0
2022-11-01 13:55:00,94.11,94.19,94.06,94.18,26459.0,90.0374,90.1139,89.9895,90.1043,26459.0
2022-11-01 14:00:00,94.18,94.23,94.03,94.06,33748.0,90.1043,90.1522,89.9608,89.9895,33748.0
2022-11-01 14:05:00,94.07,94.1,94.01,94.08,26545.0,89.9991,90.0278,89.9417,90.0087,26545.0
2022-11-01 14:10:00,94.08,94.09,94.01,94.04,31424.0,90.0087,90.0182,89.9417,89.9704,31424.0
2022-11-01 14:15:00,94.04,94.11,94.01,94.04,27192.0,89.9704,90.0374,89.9417,89.9704,27192.0
2022-11-01 14:20:00,94.04,94.12,94.03,94.09,31248.0,89.9704,90.0469,89.9608,90.0182,31248.0
2022-11-01 14:25:00,94.09,94.11,94.02,94.11,27309.0,90.0182,90.0374,89.9513,90.0374,27309.0
2022-11-01 14:30:00,94.1,94.13,93.87,93.92,34567.0,90.0278,90.0565,89.8078,89.8556,34567.0
2022-11-01 14:35:00,93.91,94.01,93.89,93.9,24295.0,89.846,89.9417,89.8269,89.8365,24295.0
2022-11-01 14:40:00,93.9,93.92,93.84,93.86,44229.0,89.8365,89.8556,89.7791,89.7982,44229.0
2022-11-01 14:45:00,93.86,93.96,93.81,93.91,39962.0,89.7982,89.8939,89.7504,89.846,39962.0
2022-11-01 14:50:00,93.9,93.99,93.88,93.98,47911.0,89.8365,89.9226,89.8173,89.913,47911.0
2022-11-01 14:55:00,93.98,94.15,93.98,94.1,28045.0,89.913,90.0756,89.913,90.0278,28045.0
2022-11-01 15:00:00,94.09,94.17,94.01,94.12,35554.0,90.0182,90.0948,89.9417,90.0469,35554.0
2022-11-01 15:05:00,94.12,94.29,94.1,94.25,39621.0,90.0469,90.2096,90.0278,90.1713,39621.0
2022-11-01 15:10:00,94.25,94.25,94.11,94.17,47784.0,90.1713,90.1713,90.0374,90.0948,47784.0
2022-11-01 15:15:00,94.18,94.2,94.09,94.2,50794.0,90.1043,90.1235,90.0182,90.1235,50794.0
2022-11-01 15:20:00,94.2,94.29,94.18,94.24,38688.0,90.1235,90.2096,90.1043,90.1618,38688.0
2022-11-01 15:25:00,94.23,94.25,93.94,93.96,47256.0,90.1522,90.1713,89.8747,89.8939,47256.0
2022-11-01 15:30:00,93.97,94.0,93.87,93.95,47971.0,89.9034,89.9321,89.8078,89.8843,47971.0
2022-11-01 15:35:00,93.96,94.0,93.86,93.86,53990.0,89.8939,89.9321,89.7982,89.7982,53990.0
2022-11-01 15:40:00,93.85,93.98,93.8,93.88,59182.0,89.7886,89.913,89.7408,89.8173,59182.0
2022-11-01 15:45:00,93.87,93.95,93.76,93.94,66027.0,89.8078,89.8843,89.7025,89.8747,66027.0
2022-11-01 15:50:00,93.95,93.99,93.79,93.87,100198.0,89.8843,89.9226,89.7312,89.8078,100198.0
2022-11-01 15:55:00,93.87,93.88,93.73,93.75,268065.0,89.8078,89.8173,89.6738,89.693,268065.0
2022-11-02 09:30:00,93.13,93.23,92.43,92.81,178658.0,89.0998,89.1955,88.4301,88.7936,178658.0
2022-11-02 09:35:00,92.79,93.55,92.69,93.53,69604.0,88.7745,89.5016,88.6788,89.4825,69604.0
2022-11-02 09:40:00,93.51,93.73,93.31,93.58,56043.0,89.4633,89.6738,89.272,89.5303,56043.0
2022-11-02 09:45:00,93.53,93.86,93.44,93.62,39182.0,89.4825,89.7982,89.3964,89.5686,39182.0
2022-11-02 09:50:00,93.59,93.74,93.29,93.31,40136.0,89.5399,89.6834,89.2529,89.272,40136.0
2022-11-02 09:55:00,93.29,93.53,93.27,93.43,40368.0,89.2529,89.4825,89.2337,89.3868,40368.0
2022-11-02 10:00:00,93.44,93.49,93.13,93.17,29797.0,89.3964,89.4442,89.0998,89.1381,29797.0
2022-11-02 10:05:00,93.18,93.37,93.03,93.05,35483.0,89.1476,89.3294,89.0041,89.0232,35483.0
2022-11-02 10:10:00,93.04,93.34,93.04,93.11,25406.0,89.0137,89.3007,89.0137,89.0807,25406.0
2022-11-02 10:15:00,93.08,93.13,92.98,93.12,20606.0,89.052,89.0998,88.9563,89.0902,20606.0
2022-11-02 10:20:00,93.13,93.15,92.9,93.05,20643.0,89.0998,89.1189,88.8797,89.0232,20643.0
2022-11-02 10:25:00,93.04,93.17,92.97,93.17,24195.0,89.0137,89.1381,88.9467,89.1381,24195.0
2022-11-02 10:30:00,93.17,93.27,93.17,93.25,20028.0,89.1381,89.2337,89.1381,89.2146,20028.0
2022-11-02 10:35:00,93.24,93.41,93.14,93.28,52351.0,89.205,89.3677,89.1094,89.2433,52351.0
2022-11-02 10:40:00,93.29,93.48,93.25,93.48,21090.0,89.2529,89.4346,89.2146,89.4346,21090.0
2022-11-02 10:45:00,93.46,93.58,93.38,93.46,22906.0,89.4155,89.5303,89.339,89.4155,22906.0
2022-11-02 10:50:00,93.47,93.8,93.41,93.78,20592.0,89.4251,89.7408,89.3677,89.7217,20592.0
2022-11-02 10:55:00,93.8,93.89,93.67,93.68,38179.0,89.7408,89.8269,89.6164,89.626,38179.0
2022-11-02 11:00:00,93.68,93.76,93.6,93.6,30067.0,89.626,89.7025,89.5494,89.5494,30067.0
2022-11-02 11:05:00,93.62,93.79,93.6,93.7,28255.0,89.5686,89.7312,89.5494,89.6451,28255.0
2022-11-02 11:10:00,93.68,93.83,93.67,93.69,19352.0,89.626,89.7695,89.6164,89.6356,19352.0
2022-11-02 11:15:00,93.69,93.72,93.58,93.65,18904.0,89.6356,89.6643,89.5303,89.5973,18904.0
2022-11-02 11:20:00,93.66,93.66,93.53,93.6,27651.0,89.6069,89.6069,89.4825,89.5494,27651.0
2022-11-02 11:25:00,93.6,93.65,93.48,93.6,20047.0,89.5494,89.5973,89.4346,89.5494,20047.0
2022-11-02 11:30:00,93.58,93.66,93.56,93.62,22575.0,89.5303,89.6069,89.5112,89.5686,22575.0
2022-11-02 11:35:00,93.63,93.63,93.39,93.41,40688.0,89.5781,89.5781,89.3485,89.3677,40688.0
2022-11-02 11:40:00,93.39,93.47,93.24,93.27,46380.0,89.3485,89.4251,89.205,89.2337,46380.0
2022-11-02 11:45:00,93.26,93.31,93.17,93.23,28403.0,89.2242,89.272,89.1381,89.1955,28403.0
2022-11-02 11:50:00,93.22,93.24,93.08,93.1,32290.0,89.1859,89.205,89.052,89.0711,32290.0
2022-11-02 11:55:00,93.1,93.14,92.92,92.92,30743.0,89.0711,89.1094,88.8989,88.8989,30743.0
2022-11-02 12:00:00,92.92,92.99,92.85,92.98,32182.0,88.8989,88.9658,88.8319,88.9563,32182.0
2022-11-02 12:05:00,93.0,93.0,92.68,92.73,48302.0,88.9754,88.9754,88.6693,88.7171,48302.0
2022-11-02 12:10:00,92.73,92.78,92.59,92.64,22937.0,88.7171,88.7649,88.5832,88.631,22937.0
2022-11-02 12:15:00,92.64,92.68,92.53,92.54,43877.0,88.631,88.6693,88.5258,88.5353,43877.0
2022-11-02 12:20:00,92.54,92.58,92.49,92.51,21982.0,88.5353,88.5736,88.4875,88.5066,21982.0
2022-11-02 12:25:00,92.52,92.62,92.52,92.59,31117.0,88.5162,88.6119,88.5162,88.5832,31117.0
2022-11-02 12:30:00,92.58,92.58,92.34,92.41,25739.0,88.5736,88.5736,88.344,88.4109,25739.0
2022-11-02 12:35:00,92.39,92.39,92.21,92.21,33612.0,88.3918,88.3918,88.2196,88.2196,33612.0
2022-11-02 12:40:00,92.22,92.41,92.19,92.4,25794.0,88.2292,88.4109,88.2005,88.4014,25794.0
2022-11-02 12:45:00,92.39,92.43,92.35,92.43,16764.0,88.3918,88.4301,88.3535,88.4301,16764.0
2022-11-02 12:50:00,92.43,92.54,92.38,92.49,16712.0,88.4301,88.5353,88.3822,88.4875,16712.0
2022-11-02 12:55:00,92.49,92.53,92.41,92.42,24106.0,88.4875,88.5258,88.4109,88.4205,24106.0
2022-11-02 13:00:00,92.42,92.44,92.34,92.39,28385.0,88.4205,88.4396,88.344,88.3918,28385.0
2022-11-02 13:05:00,92.39,92.46,92.37,92.43,21449.0,88.3918,88.4588,88.3727,88.4301,21449.0
2022-11-02 13:10:00,92.43,92.47,92.37,92.42,31811.0,88.4301,88.4683,88.3727,88.4205,31811.0
2022-11-02 13:15:00,92.41,92.48,92.39,92.46,34405.0,88.4109,88.4779,88.3918,88.4588,34405.0
2022-11-02 13:20:00,92.45,92.64,92.45,92.62,24119.0,88.4492,88.631,88.4492,88.6119,24119.0
2022-11-02 13:25:00,92.6,92.71,92.58,92.65,20664.0,88.5927,88.698,88.5736,88.6406,20664.0
2022-11-02 13:30:00,92.66,92.66,92.48,92.55,17811.0,88.6501,88.6501,88.4779,88.5449,17811.0
2022-11-02 13:35:00,92.55,92.78,92.54,92.77,23010.0,88.5449,88.7649,88.5353,88.7554,23010.0
2022-11-02 13:40:00,92.78,92.97,92.77,92.89,23157.0,88.7649,88.9467,88.7554,88.8702,23157.0
2022-11-02 13:45:00,92.9,93.08,92.88,92.99,27750.0,88.8797,89.052,88.8606,88.9658,27750.0
2022-11-02 13:50:00,93.0,93.09,92.92,92.96,22693.0,88.9754,89.0615,88.8989,88.9371,22693.0
2022-11-02 13:55:00,92.96,92.97,92.79,92.85,18833.0,88.9371,88.9467,88.7745,88.8319,18833.0
2022-11-02 14:00:00,92.87,94.17,92.56,93.87,80473.0,88.851,90.0948,88.5545,89.8078,80473.0
2022-11-02 14:05:00,93.95,94.22,93.75,93.95,98900.0,89.8843,90.1426,89.693,89.8843,98900.0
2022-11-02 14:10:00,93.95,94.07,93.62,94.0,83494.0,89.8843,89.9991,89.5686,89.9321,83494.0
2022-11-02 14:15:00,94.05,94.11,93.6,93.9,65766.0,89.98,90.0374,89.5494,89.8365,65766.0
2022-11-02 14:20:00,93.88,94.12,93.81,94.09,38119.0,89.8173,90.0469,89.7504,90.0182,38119.0
2022-11-02 14:25:00,94.09,94.26,93.94,94.24,57801.0,90.0182,90.1809,89.8747,90.1618,57801.0
2022-11-02 14:30:00,94.25,94.38,93.7,94.0,125925.0,90.1713,90.2957,89.6451,89.9321,125925.0
2022-11-02 14:35:00,93.99,94.44,92.76,93.25,119420.0,89.9226,90.3531,88.7458,89.2146,119420.0
2022-11-02 14:40:00,93.23,93.94,92.89,93.37,102126.0,89.1955,89.8747,88.8702,89.3294,102126.0
2022-11-02 14:45:00,93.37,93.56,92.88,92.95,49842.0,89.3294,89.5112,88.8606,88.9276,49842.0
2022-11-02 14:50:00,92.93,93.07,91.89,92.19,150455.0,88.9084,89.0424,87.9134,88.2005,150455.0
2022-11-02 14:55:00,92.2,92.46,92.06,92.33,58043.0,88.21,88.4588,88.0761,88.3344,58043.0
2022-11-02 15:00:00,92.34,92.61,92.19,92.4,54737.0,88.344,88.6023,88.2005,88.4014,54737.0
2022-11-02 15:05:00,92.4,92.96,92.37,92.88,55168.0,88.4014,88.9371,88.3727,88.8606,55168.0
2022-11-02 15:10:00,92.87,92.87,92.35,92.35,52549.0,88.851,88.851,88.3535,88.3535,52549.0
2022-11-02 15:15:00,92.35,92.36,91.82,91.83,77414.0,88.3535,88.3631,87.8465,87.856,77414.0
2022-11-02 15:20:00,91.83,91.89,91.61,91.62,57930.0,87.856,87.9134,87.6456,87.6551,57930.0
2022-11-02 15:25:00,91.61,91.66,90.95,91.17,158065.0,87.6456,87.6934,87.0141,87.2246,158065.0
2022-11-02 15:30:00,91.13,91.13,90.86,90.97,102445.0,87.1863,87.1863,86.928,87.0333,102445.0
2022-11-02 15:35:00,90.96,91.16,90.84,91.02,84383.0,87.0237,87.215,86.9089,87.0811,84383.0
2022-11-02 15:40:00,91.02,91.09,90.9,91.02,73645.0,87.0811,87.1481,86.9663,87.0811,73645.0
2022-11-02 15:45:00,91.02,91.02,90.64,90.73,111884.0,87.0811,87.0811,86.7175,86.8036,111884.0
2022-11-02 15:50:00,90.74,90.77,90.19,90.3,293289.0,86.8132,86.8419,86.287,86.3923,293289.0
2022-11-02 15:55:00,90.3,90.41,90.21,90.27,443200.0,86.3923,86.4975,86.3061,86.3636,443200.0
2022-11-03 09:30:00,89.97,90.38,89.67,90.0,225415.0,86.0765,86.4688,85.7895,86.1052,225415.0
2022-11-03 09:35:00,90.02,90.09,89.72,89.8,49219.0,86.1244,86.1913,85.8374,85.9139,49219.0
2022-11-03 09:40:00,89.79,90.06,89.66,89.75,62004.0,85.9043,86.1626,85.78,85.8661,62004.0
2022-11-03 09:45:00,89.71,89.71,89.32,89.4,96143.0,85.8278,85.8278,85.4547,85.5312,96143.0
2022-11-03 09:50:00,89.34,89.37,88.82,88.82,116142.0,85.4738,85.5025,84.9763,84.9763,116142.0
2022-11-03 09:55:00,88.8,88.93,88.72,88.81,84726.0,84.9572,85.0815,84.8806,84.9667,84726.0
2022-11-03 10:00:00,88.82,89.42,88.74,89.37,69926.0,84.9763,85.5503,84.8998,85.5025,69926.0
2022-11-03 10:05:00,89.34,89.45,89.12,89.33,33102.0,85.4738,85.579,85.2633,85.4642,33102.0
2022-11-03 10:10:00,89.31,89.8,89.31,89.72,41383.0,85.4451,85.9139,85.4451,85.8374,41383.0
2022-11-03 10:15:00,89.73,89.84,89.6,89.75,48712.0,85.8469,85.9522,85.7225,85.8661,48712.0
2022-11-03 10:20:00,89.75,89.92,89.54,89.89,57680.0,85.8661,86.0287,85.6651,86.0,57680.0
2022-11-03 10:25:00,89.88,90.43,89.88,90.4,50704.0,85.9904,86.5166,85.9904,86.4879,50704.0
2022-11-03 10:30:00,90.39,90.44,89.95,89.96,52188.0,86.4784,86.5262,86.0574,86.067,52188.0
2022-11-03 10:35:00,89.98,90.16,89.87,90.12,36440.0,86.0861,86.2583,85.9809,86.22,36440.0
2022-11-03 10:40:00,90.09,90.46,90.08,90.44,42565.0,86.1913,86.5453,86.1818,86.5262,42565.0
2022-11-03 10:45:00,90.44,90.86,90.44,90.84,42043.0,86.5262,86.928,86.5262,86.9089,42043.0
2022-11-03 10:50:00,90.85,90.85,90.58,90.77,42390.0,86.9185,86.9185,86.6601,86.8419,42390.0
2022-11-03 10:55:00,90.78,90.9,90.67,90.86,42282.0,86.8515,86.9663,86.7462,86.928,42282.0
2022-11-03 11:00:00,90.9,90.94,90.66,90.74,28856.0,86.9663,87.0046,86.7367,86.8132,28856.0
2022-11-03 11:05:00,90.73,90.82,90.62,90.68,38661.0,86.8036,86.8898,86.6984,86.7558,38661.0
2022-11-03 11:10:00,90.68,90.8,90.54,90.55,34957.0,86.7558,86.8706,86.6219,86.6314,34957.0
2022-11-03 11:15:00,90.56,90.63,90.44,90.51,35939.0,86.641,86.708,86.5262,86.5932,35939.0
2022-11-03 11:20:00,90.51,90.64,90.43,90.43,25705.0,86.5932,86.7175,86.5166,86.5166,25705.0
2022-11-03 11:25:00,90.39,90.57,90.33,90.38,29670.0,86.4784,86.6506,86.421,86.4688,29670.0
2022-11-03 11:30:00,90.36,90.39,90.06,90.13,30301.0,86.4497,86.4784,86.1626,86.2296,30301.0
2022-11-03 11:35:00,90.14,90.51,90.13,90.51,31469.0,86.2392,86.5932,86.2296,86.5932,31469.0
2022-11-03 11:40:00,90.5,90.57,90.42,90.48,44664.0,86.5836,86.6506,86.5071,86.5645,44664.0
2022-11-03 11:45:00,90.47,90.64,90.43,90.45,63667.0,86.5549,86.7175,86.5166,86.5358,63667.0
2022-11-03 11:50:00,90.47,90.61,90.44,90.61,111938.0,86.5549,86.6888,86.5262,86.6888,111938.0
2022-11-03 11:55:00,90.61,90.65,90.51,90.57,45257.0,86.6888,86.7271,86.5932,86.6506,45257.0
2022-11-03 12:00:00,90.59,90.86,90.52,90.84,51351.0,86.6697,86.928,86.6027,86.9089,51351.0
2022-11-03 12:05:00,90.84,90.92,90.73,90.85,31351.0,86.9089,86.9854,86.8036,86.9185,31351.0
2022-11-03 12:10:00,90.83,91.09,90.82,91.08,24334.0,86.8993,87.1481,86.8898,87.1385,24334.0
2022-11-03 12:15:00,91.08,91.26,91.05,91.25,48656.0,87.1385,87.3107,87.1098,87.3011,48656.0
2022-11-03 12:20:00,91.26,91.26,91.02,91.04,56215.0,87.3107,87.3107,87.0811,87.1002,56215.0
2022-11-03 12:25:00,91.04,91.27,91.02,91.15,42989.0,87.1002,87.3203,87.0811,87.2055,42989.0
2022-11-03 12:30:00,91.15,91.24,91.09,91.09,44692.0,87.2055,87.2916,87.1481,87.1481,44692.0
2022-11-03 12:35:00,91.08,91.08,90.88,90.88,64715.0,87.1385,87.1385,86.9472,86.9472,64715.0
2022-11-03 12:40:00,90.89,91.21,90.89,91.17,59752.0,86.9567,87.2629,86.9567,87.2246,59752.0
2022-11-03 12:45:00,91.18,91.33,91.16,91.31,31363.0,87.2342,87.3777,87.215,87.3585,31363.0
2022-11-03 12:50:00,91.32,91.54,91.31,91.54,39754.0,87.3681,87.5786,87.3585,87.5786,39754.0
2022-11-03 12:55:00,91.53,91.58,91.48,91.49,32587.0,87.569,87.6169,87.5212,87.5308,32587.0
2022-11-03 13:00:00,91.48,91.61,91.36,91.37,36632.0,87.5212,87.6456,87.4064,87.416,36632.0
2022-11-03 13:05:00,91.38,91.38,91.17,91.27,24236.0,87.4255,87.4255,87.2246,87.3203,24236.0
2022-11-03 13:10:00,91.26,91.39,91.18,91.33,33020.0,87.3107,87.4351,87.2342,87.3777,33020.0
2022-11-03 13:15:00,91.34,91.53,91.32,91.32,21788.0,87.3872,87.569,87.3681,87.3681,21788.0
2022-11-03 13:20:00,91.31,91.35,91.11,91.11,29220.0,87.3585,87.3968,87.1672,87.1672,29220.0
2022-11-03 13:25:00,91.13,91.14,91.06,91.13,23757.0,87.1863,87.1959,87.1194,87.1863,23757.0
2022-11-03 13:30:00,91.13,91.18,91.09,91.12,36152.0,87.1863,87.2342,87.1481,87.1768,36152.0
2022-11-03 13:35:00,91.11,91.18,91.04,91.15,34830.0,87.1672,87.2342,87.1002,87.2055,34830.0
2022-11-03 13:40:00,91.16,91.21,91.07,91.07,25561.0,87.215,87.2629,87.1289,87.1289,25561.0
2022-11-03 13:45:00,91.06,91.21,91.05,91.16,21299.0,87.1194,87.2629,87.1098,87.215,21299.0
2022-11-03 13:50:00,91.16,91.16,91.04,91.12,22823.0,87.215,87.215,87.1002,87.1768,22823.0
2022-11-03 13:55:00,91.13,91.13,90.98,90.98,26983.0,87.1863,87.1863,87.0428,87.0428,26983.0
2022-11-03 14:00:00,90.98,91.07,90.92,90.94,39803.0,87.0428,87.1289,86.9854,87.0046,39803.0
2022-11-03 14:05:00,90.94,91.06,90.92,91.03,26648.0,87.0046,87.1194,86.9854,87.0907,26648.0
2022-11-03 14:10:00,91.03,91.05,90.92,91.01,52027.0,87.0907,87.1098,86.9854,87.0715,52027.0
2022-11-03 14:15:00,91.0,91.07,90.97,91.03,27998.0,87.062,87.1289,87.0333,87.0907,27998.0
2022-11-03 14:20:00,91.04,91.19,91.04,91.12,49524.0,87.1002,87.2437,87.1002,87.1768,49524.0
2022-11-03 14:25:00,91.12,91.2,91.1,91.14,48216.0,87.1768,87.2533,87.1576,87.1959,48216.0
2022-11-03 14:30:00,91.15,91.23,91.08,91.12,39430.0,87.2055,87.282,87.1385,87.1768,39430.0
2022-11-03 14:35:00,91.13,91.14,90.84,90.86,31527.0,87.1863,87.1959,86.9089,86.928,31527.0
2022-11-03 14:40:00,90.86,90.89,90.8,90.86,74885.0,86.928,86.9567,86.8706,86.928,74885.0
2022-11-03 14:45:00,90.87,91.01,90.85,91.0,43856.0,86.9376,87.0715,86.9185,87.062,43856.0
2022-11-03 14:50:00,91.0,91.02,90.92,90.97,35244.0,87.062,87.0811,86.9854,87.0333,35244.0
2022-11-03 14:55:00,90.96,90.98,90.91,90.97,37841.0,87.0237,87.0428,86.9759,87.0333,37841.0
2022-11-03 15:00:00,90.97,91.0,90.81,90.89,36286.0,87.0333,87.062,86.8802,86.9567,36286.0
2022-11-03 15:05:00,90.87,90.9,90.72,90.79,45317.0,86.9376,86.9663,86.7941,86.8611,45317.0
2022-11-03 15:10:00,90.79,90.88,90.73,90.77,55221.0,86.8611,86.9472,86.8036,86.8419,55221.0
2022-11-03 15:15:00,90.77,90.85,90.74,90.77,58526.0,86.8419,86.9185,86.8132,86.8419,58526.0
2022-11-03 15:20:00,90.78,90.9,90.77,90.85,46677.0,86.8515,86.9663,86.8419,86.9185,46677.0
2022-11-03 15:25:00,90.85,90.98,90.83,90.96,50642.0,86.9185,87.0428,86.8993,87.0237,50642.0
2022-11-03 15:30:00,90.95,91.07,90.88,91.06,86171.0,87.0141,87.1289,86.9472,87.1194,86171.0
2022-11-03 15:35:00,91.07,91.1,90.92,90.96,112341.0,87.1289,87.1576,86.9854,87.0237,112341.0
2022-11-03 15:40:00,90.97,91.05,90.82,90.85,74514.0,87.0333,87.1098,86.8898,86.9185,74514.0
2022-11-03 15:45:00,90.83,90.83,90.7,90.7,110800.0,86.8993,86.8993,86.7749,86.7749,110800.0
2022-11-03 15:50:00,90.7,90.73,90.42,90.47,156801.0,86.7749,86.8036,86.5071,86.5549,156801.0
2022-11-03 15:55:00,90.47,90.49,90.32,90.39,268486.0,86.5549,86.574,86.4114,86.4784,268486.0
2022-11-04 09:30:00,94.45,96.32,94.25,96.27,689581.0,90.3627,92.1517,90.1713,92.1039,689581.0
2022-11-04 09:35:00,96.27,96.74,94.96,95.39,364720.0,92.1039,92.5536,90.8506,91.262,364720.0
2022-11-04 09:40:00,95.39,95.48,94.5,94.65,152480.0,91.262,91.3481,90.4105,90.554,152480.0
2022-11-04 09:45:00,94.66,95.51,94.66,95.09,136354.0,90.5636,91.3768,90.5636,90.975,136354.0
2022-11-04 09:50:00,95.1,96.01,95.06,95.92,129794.0,90.9845,91.8552,90.9463,91.769,129794.0
2022-11-04 09:55:00,95.94,96.44,95.73,96.38,189800.0,91.7882,92.2665,91.5873,92.2091,189800.0
2022-11-04 10:00:00,96.41,96.93,96.27,96.76,189017.0,92.2378,92.7353,92.1039,92.5727,189017.0
2022-11-04 10:05:00,96.76,97.04,96.42,96.65,116199.0,92.5727,92.8406,92.2474,92.4675,116199.0
2022-11-04 10:10:00,96.67,97.25,96.59,97.19,99310.0,92.4866,93.0415,92.4101,92.9841,99310.0
2022-11-04 10:15:00,97.21,97.3,96.91,96.91,100209.0,93.0032,93.0893,92.7162,92.7162,100209.0
2022-11-04 10:20:00,96.93,97.5,96.88,97.46,123072.0,92.7353,93.2807,92.6875,93.2424,123072.0
2022-11-04 10:25:00,97.47,97.51,97.19,97.32,91515.0,93.252,93.2902,92.9841,93.1085,91515.0
2022-11-04 10:30:00,97.35,97.73,97.32,97.72,120719.0,93.1372,93.5007,93.1085,93.4912,120719.0
2022-11-04 10:35:00,97.72,97.99,97.67,97.92,147574.0,93.4912,93.7495,93.4433,93.6825,147574.0
2022-11-04 10:40:00,97.93,98.23,97.59,97.7,278868.0,93.6921,93.9791,93.3668,93.472,278868.0
2022-11-04 10:45:00,97.73,97.8,97.49,97.63,131142.0,93.5007,93.5677,93.2711,93.405,131142.0
2022-11-04 10:50:00,97.64,97.84,97.41,97.48,114600.0,93.4146,93.606,93.1946,93.2615,114600.0
2022-11-04 10:55:00,97.49,97.63,97.41,97.63,91621.0,93.2711,93.405,93.1946,93.405,91621.0
2022-11-04 11:00:00,97.66,97.79,97.51,97.6,81729.0,93.4337,93.5581,93.2902,93.3763,81729.0
2022-11-04 11:05:00,97.59,97.6,97.27,97.33,121550.0,93.3668,93.3763,93.0606,93.118,121550.0
2022-11-04 11:10:00,97.32,97.39,97.15,97.18,112600.0,93.1085,93.1754,92.9458,92.9745,112600.0
2022-11-04 11:15:00,97.16,97.26,96.97,97.09,90951.0,92.9554,93.0511,92.7736,92.8884,90951.0
2022-11-04 11:20:00,97.1,97.26,96.99,97.09,73718.0,92.898,93.0511,92.7927,92.8884,73718.0
2022-11-04 11:25:00,97.06,97.11,96.25,96.29,94110.0,92.8597,92.9076,92.0848,92.123,94110.0
2022-11-04 11:30:00,96.28,96.57,96.25,96.41,73892.0,92.1135,92.3909,92.0848,92.2378,73892.0
2022-11-04 11:35:00,96.4,96.49,96.05,96.17,110595.0,92.2283,92.3144,91.8934,92.0082,110595.0
2022-11-04 11:40:00,96.15,96.15,95.74,95.77,65935.0,91.9891,91.9891,91.5968,91.6255,65935.0
2022-11-04 11:45:00,95.75,95.81,95.42,95.44,63674.0,91.6064,91.6638,91.2907,91.3098,63674.0
2022-11-04 11:50:00,95.42,95.42,94.92,95.09,91175.0,91.2907,91.2907,90.8123,90.975,91175.0
2022-11-04 11:55:00,95.08,95.13,94.65,94.71,112920.0,90.9654,91.0132,90.554,90.6114,112920.0
2022-11-04 12:00:00,94.7,94.95,94.41,94.47,96855.0,90.6018,90.841,90.3244,90.3818,96855.0
2022-11-04 12:05:00,94.48,94.68,94.41,94.66,134655.0,90.3914,90.5827,90.3244,90.5636,134655.0
2022-11-04 12:10:00,94.64,94.88,94.59,94.79,101271.0,90.5444,90.7741,90.4966,90.6879,101271.0
2022-11-04 12:15:00,94.79,95.07,94.73,94.99,76445.0,90.6879,90.9558,90.6305,90.8793,76445.0
2022-11-04 12:20:00,94.99,95.12,94.66,94.75,108683.0,90.8793,91.0037,90.5636,90.6497,108683.0
2022-11-04 12:25:00,94.73,95.02,94.65,94.95,71824.0,90.6305,90.908,90.554,90.841,71824.0
2022-11-04 12:30:00,94.95,94.96,94.81,94.93,60246.0,90.841,90.8506,90.7071,90.8219,60246.0
2022-11-04 12:35:00,94.91,94.91,94.59,94.59,92079.0,90.8028,90.8028,90.4966,90.4966,92079.0
2022-11-04 12:40:00,94.59,94.63,94.3,94.36,59099.0,90.4966,90.5349,90.2192,90.2766,59099.0
2022-11-04 12:45:00,94.34,94.4,94.18,94.26,51658.0,90.2574,90.3148,90.1043,90.1809,51658.0
2022-11-04 12:50:00,94.26,94.41,94.22,94.34,57780.0,90.1809,90.3244,90.1426,90.2574,57780.0
2022-11-04 12:55:00,94.35,94.41,94.22,94.35,40141.0,90.267,90.3244,90.1426,90.267,40141.0
2022-11-04 13:00:00,94.35,94.42,94.2,94.4,47887.0,90.267,90.334,90.1235,90.3148,47887.0
2022-11-04 13:05:00,94.4,94.42,93.95,94.04,66249.0,90.3148,90.334,89.8843,89.9704,66249.0
2022-11-04 13:10:00,94.02,94.58,94.02,94.55,45836.0,89.9513,90.487,89.9513,90.4583,45836.0
2022-11-04 13:15:00,94.55,94.68,94.46,94.68,38461.0,90.4583,90.5827,90.3722,90.5827,38461.0
2022-11-04 13:20:00,94.71,94.93,94.63,94.86,48738.0,90.6114,90.8219,90.5349,90.7549,48738.0
2022-11-04 13:25:00,94.86,94.87,94.6,94.67,57052.0,90.7549,90.7645,90.5062,90.5731,57052.0
2022-11-04 13:30:00,94.66,94.93,94.58,94.79,67705.0,90.5636,90.8219,90.487,90.6879,67705.0
2022-11-04 13:35:00,94.79,95.23,94.78,94.91,75516.0,90.6879,91.1089,90.6784,90.8028,75516.0
2022-11-04 13:40:00,94.89,94.97,94.79,94.94,39976.0,90.7836,90.8602,90.6879,90.8315,39976.0
2022-11-04 13:45:00,94.94,94.94,94.67,94.87,69043.0,90.8315,90.8315,90.5731,90.7645,69043.0
2022-11-04 13:50:00,94.9,95.07,94.84,94.95,60719.0,90.7932,90.9558,90.7358,90.841,60719.0
2022-11-04 13:55:00,94.94,94.94,94.73,94.74,48768.0,90.8315,90.8315,90.6305,90.6401,48768.0
2022-11-04 14:00:00,94.76,94.99,94.73,94.83,58194.0,90.6592,90.8793,90.6305,90.7262,58194.0
2022-11-04 14:05:00,94.82,94.83,94.53,94.61,34443.0,90.7167,90.7262,90.4392,90.5157,34443.0
2022-11-04 14:10:00,94.61,94.74,94.58,94.62,24462.0,90.5157,90.6401,90.487,90.5253,24462.0
2022-11-04 14:15:00,94.62,94.94,94.57,94.94,48965.0,90.5253,90.8315,90.4775,90.8315,48965.0
2022-11-04 14:20:00,94.93,95.01,94.79,94.98,36343.0,90.8219,90.8984,90.6879,90.8697,36343.0
2022-11-04 14:25:00,94.96,95.14,94.84,95.08,48253.0,90.8506,91.0228,90.7358,90.9654,48253.0
2022-11-04 14:30:00,95.09,95.15,94.92,94.99,33292.0,90.975,91.0324,90.8123,90.8793,33292.0
2022-11-04 14:35:00,94.99,95.14,94.9,95.07,29670.0,90.8793,91.0228,90.7932,90.9558,29670.0
2022-11-04 14:40:00,95.09,95.4,95.01,95.4,36071.0,90.975,91.2716,90.8984,91.2716,36071.0
2022-11-04 14:45:00,95.41,95.41,95.2,95.31,27549.0,91.2811,91.2811,91.0802,91.1854,27549.0
2022-11-04 14:50:00,95.29,95.4,95.25,95.36,57200.0,91.1663,91.2716,91.128,91.2333,57200.0
2022-11-04 14:55:00,95.35,95.54,95.34,95.43,51805.0,91.2237,91.4055,91.2141,91.3003,51805.0
2022-11-04 15:00:00,95.44,95.44,95.33,95.39,37917.0,91.3098,91.3098,91.2046,91.262,37917.0
2022-11-04 15:05:00,95.38,95.69,95.38,95.67,51327.0,91.2524,91.549,91.2524,91.5299,51327.0
2022-11-04 15:10:00,95.67,95.83,95.65,95.76,41130.0,91.5299,91.6829,91.5107,91.616,41130.0
2022-11-04 15:15:00,95.76,95.81,95.63,95.64,62984.0,91.616,91.6638,91.4916,91.5012,62984.0
2022-11-04 15:20:00,95.64,95.64,95.37,95.39,78188.0,91.5012,91.5012,91.2429,91.262,78188.0
2022-11-04 15:25:00,95.4,95.67,95.37,95.6,52980.0,91.2716,91.5299,91.2429,91.4629,52980.0
2022-11-04 15:30:00,95.6,95.8,95.47,95.77,90444.0,91.4629,91.6542,91.3385,91.6255,90444.0
2022-11-04 15:35:00,95.77,95.79,95.52,95.66,101846.0,91.6255,91.6447,91.3864,91.5203,101846.0
2022-11-04 15:40:00,95.65,95.8,95.52,95.79,95902.0,91.5107,91.6542,91.3864,91.6447,95902.0
2022-11-04 15:45:00,95.78,95.96,95.66,95.69,132373.0,91.6351,91.8073,91.5203,91.549,132373.0
2022-11-04 15:50:00,95.69,95.74,95.44,95.51,167611.0,91.549,91.5968,91.3098,91.3768,167611.0
2022-11-04 15:55:00,95.51,95.84,95.48,95.82,370730.0,91.3768,91.6925,91.3481,91.6734,370730.0
2022-11-07 09:30:00,96.31,96.87,95.92,96.06,227912.0,92.1422,92.6779,91.769,91.903,227912.0
2022-11-07 09:35:00,96.02,96.02,95.29,95.41,67573.0,91.8647,91.8647,91.1663,91.2811,67573.0
2022-11-07 09:40:00,95.45,95.7,94.83,94.87,66451.0,91.3194,91.5586,90.7262,90.7645,66451.0
2022-11-07 09:45:00,94.89,94.99,94.42,94.48,74931.0,90.7836,90.8793,90.334,90.3914,74931.0
2022-11-07 09:50:00,94.48,94.82,94.45,94.72,78099.0,90.3914,90.7167,90.3627,90.621,78099.0
2022-11-07 09:55:00,94.73,94.8,94.28,94.39,66005.0,90.6305,90.6975,90.2,90.3053,66005.0
2022-11-07 10:00:00,94.41,94.52,94.09,94.33,69242.0,90.3244,90.4296,90.0182,90.2479,69242.0
2022-11-07 10:05:00,94.32,94.36,94.01,94.09,90084.0,90.2383,90.2766,89.9417,90.0182,90084.0
2022-11-07 10:10:00,94.07,94.18,93.62,93.77,79429.0,89.9991,90.1043,89.5686,89.7121,79429.0
2022-11-07 10:15:00,93.8,94.09,93.71,93.97,80184.0,89.7408,90.0182,89.6547,89.9034,80184.0
2022-11-07 10:20:00,93.95,93.96,93.66,93.73,79090.0,89.8843,89.8939,89.6069,89.6738,79090.0
2022-11-07 10:25:00,93.73,93.97,93.6,93.96,66434.0,89.6738,89.9034,89.5494,89.8939,66434.0
2022-11-07 10:30:00,93.98,94.0,93.7,93.77,31075.0,89.913,89.9321,89.6451,89.7121,31075.0
2022-11-07 10:35:00,93.79,93.93,93.62,93.63,29214.0,89.7312,89.8652,89.5686,89.5781,29214.0
2022-11-07 10:40:00,93.68,93.88,93.65,93.73,31699.0,89.626,89.8173,89.5973,89.6738,31699.0
2022-11-07 10:45:00,93.74,93.96,93.7,93.85,40991.0,89.6834,89.8939,89.6451,89.7886,40991.0
2022-11-07 10:50:00,93.85,94.07,93.73,93.91,44501.0,89.7886,89.9991,89.6738,89.846,44501.0
2022-11-07 10:55:00,93.89,93.93,93.74,93.92,114395.0,89.8269,89.8652,89.6834,89.8556,114395.0
2022-11-07 11:00:00,93.93,94.05,93.77,93.95,91067.0,89.8652,89.98,89.7121,89.8843,91067.0
2022-11-07 11:05:00,93.95,93.98,93.73,93.92,47120.0,89.8843,89.913,89.6738,89.8556,47120.0
2022-11-07 11:10:00,93.92,93.97,93.85,93.88,32349.0,89.8556,89.9034,89.7886,89.8173,32349.0
2022-11-07 11:15:00,93.87,94.25,93.84,94.25,62370.0,89.8078,90.1713,89.7791,90.1713,62370.0
2022-11-07 11:20:00,94.25,94.25,94.08,94.17,42940.0,90.1713,90.1713,90.0087,90.0948,42940.0
2022-11-07 11:25:00,94.16,94.36,94.08,94.26,59068.0,90.0852,90.2766,90.0087,90.1809,59068.0
2022-11-07 11:30:00,94.27,94.48,94.27,94.44,39156.0,90.1905,90.3914,90.1905,90.3531,39156.0
2022-11-07 11:35:00,94.45,94.45,94.32,94.35,47822.0,90.3627,90.3627,90.2383,90.267,47822.0
2022-11-07 11:40:00,94.35,94.35,93.85,93.85,75069.0,90.267,90.267,89.7886,89.7886,75069.0
2022-11-07 11:45:00,93.85,93.95,93.78,93.83,44139.0,89.7886,89.8843,89.7217,89.7695,44139.0
2022-11-07 11:50:00,93.83,93.85,93.75,93.81,41987.0,89.7695,89.7886,89.693,89.7504,41987.0
2022-11-07 11:55:00,93.83,93.87,93.51,93.54,59125.0,89.7695,89.8078,89.4633,89.492,59125.0
2022-11-07 12:00:00,93.54,93.6,93.46,93.56,30836.0,89.492,89.5494,89.4155,89.5112,30836.0
2022-11-07 12:05:00,93.56,93.78,93.4,93.69,72278.0,89.5112,89.7217,89.3581,89.6356,72278.0
2022-11-07 12:10:00,93.69,93.79,93.57,93.57,32600.0,89.6356,89.7312,89.5207,89.5207,32600.0
2022-11-07 12:15:00,93.56,93.59,93.48,93.5,33882.0,89.5112,89.5399,89.4346,89.4538,33882.0
2022-11-07 12:20:00,93.5,93.62,93.47,93.62,32278.0,89.4538,89.5686,89.4251,89.5686,32278.0
2022-11-07 12:25:00,93.62,93.64,93.34,93.43,44256.0,89.5686,89.5877,89.3007,89.3868,44256.0
2022-11-07 12:30:00,93.44,93.55,93.22,93.25,57869.0,89.3964,89.5016,89.1859,89.2146,57869.0
2022-11-07 12:35:00,93.25,93.28,93.09,93.23,67065.0,89.2146,89.2433,89.0615,89.1955,67065.0
2022-11-07 12:40:00,93.24,93.38,93.2,93.34,32762.0,89.205,89.339,89.1668,89.3007,32762.0
2022-11-07 12:45:00,93.33,93.34,93.13,93.17,31336.0,89.2911,89.3007,89.0998,89.1381,31336.0
2022-11-07 12:50:00,93.12,93.12,92.77,92.79,65752.0,89.0902,89.0902,88.7554,88.7745,65752.0
2022-11-07 12:55:00,92.79,92.82,92.66,92.79,75392.0,88.7745,88.8032,88.6501,88.7745,75392.0
2022-11-07 13:00:00,92.78,93.07,92.77,92.97,53465.0,88.7649,89.0424,88.7554,88.9467,53465.0
2022-11-07 13:05:00,92.97,93.04,92.96,93.03,56653.0,88.9467,89.0137,88.9371,89.0041,56653.0
2022-11-07 13:10:00,93.03,93.11,92.93,93.04,82452.0,89.0041,89.0807,88.9084,89.0137,82452.0
2022-11-07 13:15:00,93.06,93.3,93.05,93.3,47617.0,89.0328,89.2624,89.0232,89.2624,47617.0
2022-11-07 13:20:00,93.3,93.37,93.01,93.02,36235.0,89.2624,89.3294,88.985,88.9945,36235.0
2022-11-07 13:25:00,93.03,93.1,92.93,92.98,76144.0,89.0041,89.0711,88.9084,88.9563,76144.0
2022-11-07 13:30:00,92.98,93.03,92.9,92.97,76121.0,88.9563,89.0041,88.8797,88.9467,76121.0
2022-11-07 13:35:00,92.97,93.06,92.94,93.04,54247.0,88.9467,89.0328,88.918,89.0137,54247.0
2022-11-07 13:40:00,93.05,93.11,92.91,93.11,37483.0,89.0232,89.0807,88.8893,89.0807,37483.0
2022-11-07 13:45:00,93.11,93.22,93.02,93.08,59721.0,89.0807,89.1859,88.9945,89.052,59721.0
2022-11-07 13:50:00,93.08,93.09,92.91,92.97,58867.0,89.052,89.0615,88.8893,88.9467,58867.0
2022-11-07 13:55:00,92.97,93.12,92.96,93.12,53409.0,88.9467,89.0902,88.9371,89.0902,53409.0
2022-11-07 14:00:00,93.12,93.27,93.03,93.05,126175.0,89.0902,89.2337,89.0041,89.0232,126175.0
2022-11-07 14:05:00,93.05,93.09,92.93,92.94,64397.0,89.0232,89.0615,88.9084,88.918,64397.0
2022-11-07 14:10:00,92.95,93.14,92.89,92.96,122091.0,88.9276,89.1094,88.8702,88.9371,122091.0
2022-11-07 14:15:00,92.95,93.23,92.9,93.2,229375.0,88.9276,89.1955,88.8797,89.1668,229375.0
2022-11-07 14:20:00,93.2,93.35,93.18,93.31,73106.0,89.1668,89.3103,89.1476,89.272,73106.0
2022-11-07 14:25:00,93.31,93.42,93.25,93.42,42264.0,89.272,89.3772,89.2146,89.3772,42264.0
2022-11-07 14:30:00,93.42,93.66,93.4,93.61,65067.0,89.3772,89.6069,89.3581,89.559,65067.0
2022-11-07 14:35:00,93.62,93.77,93.62,93.73,48063.0,89.5686,89.7121,89.5686,89.6738,48063.0
2022-11-07 14:40:00,93.72,93.76,93.55,93.57,51109.0,89.6643,89.7025,89.5016,89.5207,51109.0
2022-11-07 14:45:00,93.59,93.63,93.5,93.59,39166.0,89.5399,89.5781,89.4538,89.5399,39166.0
2022-11-07 14:50:00,93.57,93.6,93.35,93.36,35166.0,89.5207,89.5494,89.3103,89.3198,35166.0
2022-11-07 14:55:00,93.34,93.36,93.15,93.17,46727.0,89.3007,89.3198,89.1189,89.1381,46727.0
2022-11-07 15:00:00,93.19,93.43,93.19,93.31,38573.0,89.1572,89.3868,89.1572,89.272,38573.0
2022-11-07 15:05:00,93.31,93.41,93.29,93.33,38072.0,89.272,89.3677,89.2529,89.2911,38072.0
2022-11-07 15:10:00,93.34,93.45,93.31,93.45,39648.0,89.3007,89.4059,89.272,89.4059,39648.0
2022-11-07 15:15:00,93.44,93.64,93.43,93.59,75789.0,89.3964,89.5877,89.3868,89.5399,75789.0
2022-11-07 15:20:00,93.59,93.61,93.5,93.57,54291.0,89.5399,89.559,89.4538,89.5207,54291.0
2022-11-07 15:25:00,93.58,93.58,93.48,93.55,49026.0,89.5303,89.5303,89.4346,89.5016,49026.0
2022-11-07 15:30:00,93.55,93.59,93.45,93.48,79765.0,89.5016,89.5399,89.4059,89.4346,79765.0
2022-11-07 15:35:00,93.48,93.54,93.32,93.42,97800.0,89.4346,89.492,89.2816,89.3772,97800.0
2022-11-07 15:40:00,93.42,93.45,93.28,93.39,86336.0,89.3772,89.4059,89.2433,89.3485,86336.0
2022-11-07 15:45:00,93.38,93.45,93.31,93.44,132662.0,89.339,89.4059,89.272,89.3964,132662.0
2022-11-07 15:50:00,93.45,93.48,93.31,93.35,150663.0,89.4059,89.4346,89.272,89.3103,150663.0
2022-11-07 15:55:00,93.35,93.43,93.2,93.43,391273.0,89.3103,89.3868,89.1668,89.3868,391273.0
2022-11-08 09:30:00,94.44,94.48,93.53,94.15,163786.0,90.3531,90.3914,89.4825,90.0756,163786.0
2022-11-08 09:35:00,94.12,94.12,93.4,93.5,131799.0,90.0469,90.0469,89.3581,89.4538,131799.0
2022-11-08 09:40:00,93.48,93.97,93.41,93.97,71708.0,89.4346,89.9034,89.3677,89.9034,71708.0
2022-11-08 09:45:00,93.98,94.15,93.79,94.06,114572.0,89.913,90.0756,89.7312,89.9895,114572.0
2022-11-08 09:50:00,94.09,95.02,94.08,94.91,114598.0,90.0182,90.908,90.0087,90.8028,114598.0
2022-11-08 09:55:00,94.86,94.87,94.36,94.47,44978.0,90.7549,90.7645,90.2766,90.3818,44978.0
2022-11-08 10:00:00,94.45,94.6,94.17,94.22,47881.0,90.3627,90.5062,90.0948,90.1426,47881.0
2022-11-08 10:05:00,94.22,94.41,94.15,94.29,49820.0,90.1426,90.3244,90.0756,90.2096,49820.0
2022-11-08 10:10:00,94.3,94.53,94.07,94.46,36023.0,90.2192,90.4392,89.9991,90.3722,36023.0
2022-11-08 10:15:00,94.44,94.71,94.28,94.57,41269.0,90.3531,90.6114,90.2,90.4775,41269.0
2022-11-08 10:20:00,94.57,94.72,94.49,94.58,28270.0,90.4775,90.621,90.4009,90.487,28270.0
2022-11-08 10:25:00,94.57,94.78,94.46,94.66,32511.0,90.4775,90.6784,90.3722,90.5636,32511.0
2022-11-08 10:30:00,94.68,94.73,94.59,94.68,27559.0,90.5827,90.6305,90.4966,90.5827,27559.0
2022-11-08 10:35:00,94.6,94.62,94.4,94.43,40300.0,90.5062,90.5253,90.3148,90.3435,40300.0
2022-11-08 10:40:00,94.43,94.69,94.39,94.53,47711.0,90.3435,90.5923,90.3053,90.4392,47711.0
2022-11-08 10:45:00,94.56,94.73,94.52,94.64,48554.0,90.4679,90.6305,90.4296,90.5444,48554.0
2022-11-08 10:50:00,94.67,94.8,94.63,94.67,30414.0,90.5731,90.6975,90.5349,90.5731,30414.0
2022-11-08 10:55:00,94.68,94.86,94.68,94.8,31716.0,90.5827,90.7549,90.5827,90.6975,31716.0
2022-11-08 11:00:00,94.81,94.87,94.74,94.8,41038.0,90.7071,90.7645,90.6401,90.6975,41038.0
2022-11-08 11:05:00,94.8,94.96,94.75,94.92,41933.0,90.6975,90.8506,90.6497,90.8123,41933.0
2022-11-08 11:10:00,94.94,95.18,94.94,95.12,33217.0,90.8315,91.0611,90.8315,91.0037,33217.0
2022-11-08 11:15:00,95.12,95.43,95.12,95.41,49310.0,91.0037,91.3003,91.0037,91.2811,49310.0
2022-11-08 11:20:00,95.4,95.52,95.37,95.42,70413.0,91.2716,91.3864,91.2429,91.2907,70413.0
2022-11-08 11:25:00,95.44,95.46,95.27,95.42,40029.0,91.3098,91.329,91.1472,91.2907,40029.0
2022-11-08 11:30:00,95.41,95.76,95.4,95.67,59014.0,91.2811,91.616,91.2716,91.5299,59014.0
2022-11-08 11:35:00,95.66,95.7,95.58,95.66,27579.0,91.5203,91.5586,91.4438,91.5203,27579.0
2022-11-08 11:40:00,95.66,95.72,95.59,95.61,59142.0,91.5203,91.5777,91.4533,91.4725,59142.0
2022-11-08 11:45:00,95.61,95.62,95.42,95.44,37692.0,91.4725,91.482,91.2907,91.3098,37692.0
2022-11-08 11:50:00,95.43,95.81,95.34,95.81,95929.0,91.3003,91.6638,91.2141,91.6638,95929.0
2022-11-08 11:55:00,95.81,96.03,95.77,95.88,82343.0,91.6638,91.8743,91.6255,91.7308,82343.0
2022-11-08 12:00:00,95.9,95.98,95.76,95.77,22331.0,91.7499,91.8265,91.616,91.6255,22331.0
2022-11-08 12:05:00,95.76,95.78,95.64,95.68,56258.0,91.616,91.6351,91.5012,91.5394,56258.0
2022-11-08 12:10:00,95.67,95.76,95.47,95.49,31214.0,91.5299,91.616,91.3385,91.3577,31214.0
2022-11-08 12:15:00,95.48,95.49,95.26,95.26,32115.0,91.3481,91.3577,91.1376,91.1376,32115.0
2022-11-08 12:20:00,95.26,95.48,95.17,95.48,48997.0,91.1376,91.3481,91.0515,91.3481,48997.0
2022-11-08 12:25:00,95.51,95.54,95.43,95.5,20506.0,91.3768,91.4055,91.3003,91.3672,20506.0
2022-11-08 12:30:00,95.49,95.49,95.32,95.42,19792.0,91.3577,91.3577,91.195,91.2907,19792.0
2022-11-08 12:35:00,95.4,95.52,95.32,95.52,29588.0,91.2716,91.3864,91.195,91.3864,29588.0
2022-11-08 12:40:00,95.53,95.58,95.43,95.56,27689.0,91.3959,91.4438,91.3003,91.4246,27689.0
2022-11-08 12:45:00,95.56,95.58,95.3,95.33,32811.0,91.4246,91.4438,91.1759,91.2046,32811.0
2022-11-08 12:50:00,95.32,95.34,95.14,95.19,33244.0,91.195,91.2141,91.0228,91.0706,33244.0
2022-11-08 12:55:00,95.19,95.35,95.18,95.23,28476.0,91.0706,91.2237,91.0611,91.1089,28476.0
2022-11-08 13:00:00,95.22,95.34,95.12,95.31,33618.0,91.0993,91.2141,91.0037,91.1854,33618.0
2022-11-08 13:05:00,95.31,95.35,95.22,95.33,64810.0,91.1854,91.2237,91.0993,91.2046,64810.0
2022-11-08 13:10:00,95.32,95.44,95.18,95.43,48927.0,91.195,91.3098,91.0611,91.3003,48927.0
2022-11-08 13:15:00,95.43,95.46,95.26,95.26,44497.0,91.3003,91.329,91.1376,91.1376,44497.0
2022-11-08 13:20:00,95.28,95.28,94.95,95.06,43949.0,91.1567,91.1567,90.841,90.9463,43949.0
2022-11-08 13:25:00,95.06,95.06,94.56,94.68,52835.0,90.9463,90.9463,90.4679,90.5827,52835.0
2022-11-08 13:30:00,94.66,94.66,94.39,94.56,54745.0,90.5636,90.5636,90.3053,90.4679,54745.0
2022-11-08 13:35:00,94.56,94.81,94.56,94.74,77587.0,90.4679,90.7071,90.4679,90.6401,77587.0
2022-11-08 13:40:00,94.73,94.87,94.72,94.81,40042.0,90.6305,90.7645,90.621,90.7071,40042.0
2022-11-08 13:45:00,94.81,94.85,94.52,94.52,29290.0,90.7071,90.7454,90.4296,90.4296,29290.0
2022-11-08 13:50:00,94.52,94.65,94.23,94.29,34769.0,90.4296,90.554,90.1522,90.2096,34769.0
2022-11-08 13:55:00,94.31,94.36,93.94,94.01,102367.0,90.2287,90.2766,89.8747,89.9417,102367.0
2022-11-08 14:00:00,93.98,94.22,93.97,94.1,37956.0,89.913,90.1426,89.9034,90.0278,37956.0
2022-11-08 14:05:00,94.08,94.14,93.85,93.87,19151.0,90.0087,90.0661,89.7886,89.8078,19151.0
2022-11-08 14:10:00,93.85,93.99,93.76,93.99,28330.0,89.7886,89.9226,89.7025,89.9226,28330.0
2022-11-08 14:15:00,94.0,94.08,93.81,93.83,38089.0,89.9321,90.0087,89.7504,89.7695,38089.0
2022-11-08 14:20:00,93.82,93.83,93.31,93.32,38780.0,89.7599,89.7695,89.272,89.2816,38780.0
2022-11-08 14:25:00,93.32,93.33,93.14,93.14,49610.0,89.2816,89.2911,89.1094,89.1094,49610.0
2022-11-08 14:30:00,93.14,93.22,92.93,93.22,36534.0,89.1094,89.1859,88.9084,89.1859,36534.0
2022-11-08 14:35:00,93.19,93.55,93.19,93.51,83421.0,89.1572,89.5016,89.1572,89.4633,83421.0
2022-11-08 14:40:00,93.51,93.76,93.47,93.71,82735.0,89.4633,89.7025,89.4251,89.6547,82735.0
2022-11-08 14:45:00,93.69,93.91,93.63,93.85,82478.0,89.6356,89.846,89.5781,89.7886,82478.0
2022-11-08 14:50:00,93.81,94.07,93.74,94.03,51579.0,89.7504,89.9991,89.6834,89.9608,51579.0
2022-11-08 14:55:00,94.0,94.03,93.85,93.85,29186.0,89.9321,89.9608,89.7886,89.7886,29186.0
2022-11-08 15:00:00,93.84,94.16,93.78,94.04,36141.0,89.7791,90.0852,89.7217,89.9704,36141.0
2022-11-08 15:05:00,94.04,94.07,93.88,93.91,61122.0,89.9704,89.9991,89.8173,89.846,61122.0
2022-11-08 15:10:00,93.9,93.93,93.79,93.89,30573.0,89.8365,89.8652,89.7312,89.8269,30573.0
2022-11-08 15:15:00,93.89,93.97,93.82,93.92,42248.0,89.8269,89.9034,89.7599,89.8556,42248.0
2022-11-08 15:20:00,93.92,94.0,93.87,93.95,50862.0,89.8556,89.9321,89.8078,89.8843,50862.0
2022-11-08 15:25:00,93.94,94.18,93.86,94.11,89570.0,89.8747,90.1043,89.7982,90.0374,89570.0
2022-11-08 15:30:00,94.11,94.36,94.09,94.27,67792.0,90.0374,90.2766,90.0182,90.1905,67792.0
2022-11-08 15:35:00,94.26,94.42,94.18,94.26,50896.0,90.1809,90.334,90.1043,90.1809,50896.0
2022-11-08 15:40:00,94.26,94.29,94.03,94.04,41504.0,90.1809,90.2096,89.9608,89.9704,41504.0
2022-11-08 15:45:00,94.03,94.26,94.03,94.06,68056.0,89.9608,90.1809,89.9608,89.9895,68056.0
2022-11-08 15:50:00,94.07,94.16,93.91,93.91,114299.0,89.9991,90.0852,89.846,89.846,114299.0
2022-11-08 15:55:00,93.92,93.92,93.69,93.78,346456.0,89.8556,89.8556,89.6356,89.7217,346456.0
2022-11-09 09:30:00,92.67,93.15,92.5,92.86,192137.0,88.6597,89.1189,88.497,88.8415,192137.0
2022-11-09 09:35:00,92.86,93.27,92.71,93.0,78906.0,88.8415,89.2337,88.698,88.9754,78906.0
2022-11-09 09:40:00,92.97,93.11,92.78,93.09,84358.0,88.9467,89.0807,88.7649,89.0615,84358.0
2022-11-09 09:45:00,93.11,93.31,92.97,93.05,56603.0,89.0807,89.272,88.9467,89.0232,56603.0
2022-11-09 09:50:00,93.05,93.05,92.8,92.88,44371.0,89.0232,89.0232,88.7841,88.8606,44371.0
2022-11-09 09:55:00,92.87,92.98,92.59,92.76,49064.0,88.851,88.9563,88.5832,88.7458,49064.0
2022-11-09 10:00:00,92.76,92.98,92.61,92.96,61159.0,88.7458,88.9563,88.6023,88.9371,61159.0
2022-11-09 10:05:00,92.95,93.57,92.94,93.57,53834.0,88.9276,89.5207,88.918,89.5207,53834.0
2022-11-09 10:10:00,93.55,93.68,93.29,93.52,39216.0,89.5016,89.626,89.2529,89.4729,39216.0
2022-11-09 10:15:00,93.54,93.7,93.44,93.62,39078.0,89.492,89.6451,89.3964,89.5686,39078.0
2022-11-09 10:20:00,93.62,93.82,93.62,93.8,44022.0,89.5686,89.7599,89.5686,89.7408,44022.0
2022-11-09 10:25:00,93.8,93.9,93.39,93.53,49477.0,89.7408,89.8365,89.3485,89.4825,49477.0
2022-11-09 10:30:00,93.51,93.6,92.94,93.14,34114.0,89.4633,89.5494,88.918,89.1094,34114.0
2022-11-09 10:35:00,93.13,93.23,92.95,93.04,37081.0,89.0998,89.1955,88.9276,89.0137,37081.0
2022-11-09 10:40:00,93.06,93.36,93.02,93.27,36192.0,89.0328,89.3198,88.9945,89.2337,36192.0
2022-11-09 10:45:00,93.25,93.47,93.25,93.47,33803.0,89.2146,89.4251,89.2146,89.4251,33803.0
2022-11-09 10:50:00,93.49,93.53,93.17,93.19,35088.0,89.4442,89.4825,89.1381,89.1572,35088.0
2022-11-09 10:55:00,93.17,93.31,92.98,93.15,38775.0,89.1381,89.272,88.9563,89.1189,38775.0
2022-11-09 11:00:00,93.14,93.34,93.03,93.04,27242.0,89.1094,89.3007,89.0041,89.0137,27242.0
2022-11-09 11:05:00,93.02,93.29,92.87,93.26,28896.0,88.9945,89.2529,88.851,89.2242,28896.0
2022-11-09 11:10:00,93.26,93.48,93.25,93.43,29897.0,89.2242,89.4346,89.2146,89.3868,29897.0
2022-11-09 11:15:00,93.43,93.53,93.34,93.41,32974.0,89.3868,89.4825,89.3007,89.3677,32974.0
2022-11-09 11:20:00,93.41,93.43,93.2,93.37,24743.0,89.3677,89.3868,89.1668,89.3294,24743.0
2022-11-09 11:25:00,93.38,93.5,93.25,93.26,37252.0,89.339,89.4538,89.2146,89.2242,37252.0
2022-11-09 11:30:00,93.26,93.26,93.06,93.08,42994.0,89.2242,89.2242,89.0328,89.052,42994.0
2022-11-09 11:35:00,93.08,93.19,93.04,93.04,24503.0,89.052,89.1572,89.0137,89.0137,24503.0
2022-11-09 11:40:00,93.05,93.5,93.03,93.45,28394.0,89.0232,89.4538,89.0041,89.4059,28394.0
2022-11-09 11:45:00,93.47,93.47,93.26,93.26,59879.0,89.4251,89.4251,89.2242,89.2242,59879.0
2022-11-09 11:50:00,93.26,93.46,93.22,93.25,40350.0,89.2242,89.4155,89.1859,89.2146,40350.0
2022-11-09 11:55:00,93.25,93.37,93.12,93.13,18254.0,89.2146,89.3294,89.0902,89.0998,18254.0
2022-11-09 12:00:00,93.15,93.22,93.11,93.13,22253.0,89.1189,89.1859,89.0807,89.0998,22253.0
2022-11-09 12:05:00,93.12,93.14,93.0,93.03,21114.0,89.0902,89.1094,88.9754,89.0041,21114.0
2022-11-09 12:10:00,93.04,93.08,92.87,92.89,27338.0,89.0137,89.052,88.851,88.8702,27338.0
2022-11-09 12:15:00,92.88,92.96,92.81,92.94,27029.0,88.8606,88.9371,88.7936,88.918,27029.0
2022-11-09 12:20:00,92.93,93.01,92.76,92.8,29887.0,88.9084,88.985,88.7458,88.7841,29887.0
2022-11-09 12:25:00,92.79,92.84,92.62,92.72,39350.0,88.7745,88.8223,88.6119,88.7075,39350.0
2022-11-09 12:30:00,92.71,92.94,92.71,92.92,18632.0,88.698,88.918,88.698,88.8989,18632.0
2022-11-09 12:35:00,92.91,92.93,92.63,92.63,19155.0,88.8893,88.9084,88.6214,88.6214,19155.0
2022-11-09 12:40:00,92.65,92.74,92.59,92.68,45936.0,88.6406,88.7267,88.5832,88.6693,45936.0
2022-11-09 12:45:00,92.66,92.83,92.65,92.79,15167.0,88.6501,88.8128,88.6406,88.7745,15167.0
2022-11-09 12:50:00,92.81,92.88,92.71,92.73,30544.0,88.7936,88.8606,88.698,88.7171,30544.0
2022-11-09 12:55:00,92.72,92.84,92.66,92.83,13214.0,88.7075,88.8223,88.6501,88.8128,13214.0
2022-11-09 13:00:00,92.84,92.91,92.54,92.55,39954.0,88.8223,88.8893,88.5353,88.5449,39954.0
2022-11-09 13:05:00,92.56,92.62,92.47,92.54,31086.0,88.5545,88.6119,88.4683,88.5353,31086.0
2022-11-09 13:10:00,92.55,92.58,92.35,92.58,25244.0,88.5449,88.5736,88.3535,88.5736,25244.0
2022-11-09 13:15:00,92.58,92.65,92.5,92.51,18158.0,88.5736,88.6406,88.497,88.5066,18158.0
2022-11-09 13:20:00,92.5,92.54,92.45,92.47,15665.0,88.497,88.5353,88.4492,88.4683,15665.0
2022-11-09 13:25:00,92.46,92.48,92.35,92.42,20598.0,88.4588,88.4779,88.3535,88.4205,20598.0
2022-11-09 13:30:00,92.42,92.43,92.17,92.17,37281.0,88.4205,88.4301,88.1813,88.1813,37281.0
2022-11-09 13:35:00,92.16,92.2,92.12,92.15,26230.0,88.1718,88.21,88.1335,88.1622,26230.0
2022-11-09 13:40:00,92.17,92.29,92.07,92.29,33335.0,88.1813,88.2961,88.0857,88.2961,33335.0
2022-11-09 13:45:00,92.28,92.29,92.09,92.22,23278.0,88.2866,88.2961,88.1048,88.2292,23278.0
2022-11-09 13:50:00,92.21,92.24,92.17,92.2,28723.0,88.2196,88.2483,88.1813,88.21,28723.0
2022-11-09 13:55:00,92.2,92.35,92.16,92.34,31692.0,88.21,88.3535,88.1718,88.344,31692.0
2022-11-09 14:00:00,92.34,92.4,92.23,92.4,39149.0,88.344,88.4014,88.2387,88.4014,39149.0
2022-11-09 14:05:00,92.39,92.49,92.34,92.41,62053.0,88.3918,88.4875,88.344,88.4109,62053.0
2022-11-09 14:10:00,92.41,92.46,92.28,92.43,46634.0,88.4109,88.4588,88.2866,88.4301,46634.0
2022-11-09 14:15:00,92.43,92.44,92.33,92.4,39615.0,88.4301,88.4396,88.3344,88.4014,39615.0
2022-11-09 14:20:00,92.39,92.51,92.3,92.47,76687.0,88.3918,88.5066,88.3057,88.4683,76687.0
2022-11-09 14:25:00,92.47,92.56,92.46,92.55,36981.0,88.4683,88.5545,88.4588,88.5449,36981.0
2022-11-09 14:30:00,92.54,92.54,92.31,92.32,50455.0,88.5353,88.5353,88.3153,88.3248,50455.0
2022-11-09 14:35:00,92.31,92.33,92.18,92.23,49954.0,88.3153,88.3344,88.1909,88.2387,49954.0
2022-11-09 14:40:00,92.22,92.39,92.14,92.35,57228.0,88.2292,88.3918,88.1526,88.3535,57228.0
2022-11-09 14:45:00,92.35,92.4,92.11,92.18,45490.0,88.3535,88.4014,88.1239,88.1909,45490.0
2022-11-09 14:50:00,92.17,92.18,92.02,92.1,57878.0,88.1813,88.1909,88.0378,88.1144,57878.0
2022-11-09 14:55:00,92.08,92.1,92.01,92.05,51162.0,88.0952,88.1144,88.0283,88.0665,51162.0
2022-11-09 15:00:00,92.04,92.18,92.0,92.18,48595.0,88.057,88.1909,88.0187,88.1909,48595.0
2022-11-09 15:05:00,92.19,92.52,92.16,92.42,43766.0,88.2005,88.5162,88.1718,88.4205,43766.0
2022-11-09 15:10:00,92.42,92.46,92.31,92.33,35180.0,88.4205,88.4588,88.3153,88.3344,35180.0
2022-11-09 15:15:00,92.33,92.43,92.28,92.42,42516.0,88.3344,88.4301,88.2866,88.4205,42516.0
2022-11-09 15:20:00,92.41,92.41,92.22,92.26,38966.0,88.4109,88.4109,88.2292,88.2674,38966.0
2022-11-09 15:25:00,92.28,92.51,92.25,92.5,42577.0,88.2866,88.5066,88.2579,88.497,42577.0
2022-11-09 15:30:00,92.48,92.53,92.28,92.47,48064.0,88.4779,88.5258,88.2866,88.4683,48064.0
2022-11-09 15:35:00,92.46,92.54,92.38,92.38,61658.0,88.4588,88.5353,88.3822,88.3822,61658.0
2022-11-09 15:40:00,92.37,92.37,92.1,92.1,86500.0,88.3727,88.3727,88.1144,88.1144,86500.0
2022-11-09 15:45:00,92.11,92.17,91.95,92.01,130478.0,88.1239,88.1813,87.9709,88.0283,130478.0
2022-11-09 15:50:00,92.04,92.22,92.01,92.08,148977.0,88.057,88.2292,88.0283,88.0952,148977.0
2022-11-09 15:55:00,92.08,92.17,92.0,92.15,373469.0,88.0952,88.1813,88.0187,88.1622,373469.0
2022-11-10 09:30:00,96.33,97.69,96.23,97.27,351186.0,92.1613,93.4625,92.0656,93.0606,351186.0
2022-11-10 09:35:00,97.35,97.71,96.99,97.43,138640.0,93.1372,93.4816,92.7927,93.2137,138640.0
2022-11-10 09:40:00,97.43,97.49,96.76,97.12,104476.0,93.2137,93.2711,92.5727,92.9171,104476.0
2022-11-10 09:45:00,97.12,97.35,96.88,97.34,105076.0,92.9171,93.1372,92.6875,93.1276,105076.0
2022-11-10 09:50:00,97.36,97.37,97.01,97.31,73398.0,93.1467,93.1563,92.8119,93.0989,73398.0
2022-11-10 09:55:00,97.34,97.99,97.34,97.94,91482.0,93.1276,93.7495,93.1276,93.7016,91482.0
2022-11-10 10:00:00,97.91,98.25,97.81,97.98,99083.0,93.6729,93.9982,93.5773,93.7399,99083.0
2022-11-10 10:05:00,97.96,98.0,97.57,97.76,47131.0,93.7208,93.759,93.3476,93.5294,47131.0
2022-11-10 10:10:00,97.73,97.82,97.59,97.62,71630.0,93.5007,93.5868,93.3668,93.3955,71630.0
2022-11-10 10:15:00,97.65,98.05,97.61,97.89,55628.0,93.4242,93.8069,93.3859,93.6538,55628.0
2022-11-10 10:20:00,97.88,98.22,97.83,98.06,140465.0,93.6442,93.9695,93.5964,93.8164,140465.0
2022-11-10 10:25:00,98.06,98.11,97.86,97.94,77857.0,93.8164,93.8643,93.6251,93.7016,77857.0
2022-11-10 10:30:00,97.94,98.04,97.36,97.46,91278.0,93.7016,93.7973,93.1467,93.2424,91278.0
2022-11-10 10:35:00,97.46,97.57,97.21,97.31,114707.0,93.2424,93.3476,93.0032,93.0989,114707.0
2022-11-10 10:40:00,97.3,97.83,97.24,97.7,82974.0,93.0893,93.5964,93.0319,93.472,82974.0
2022-11-10 10:45:00,97.66,97.85,97.52,97.78,46943.0,93.4337,93.6155,93.2998,93.5486,46943.0
2022-11-10 10:50:00,97.77,97.81,97.58,97.59,55413.0,93.539,93.5773,93.3572,93.3668,55413.0
2022-11-10 10:55:00,97.58,97.91,97.45,97.9,76389.0,93.3572,93.6729,93.2328,93.6634,76389.0
2022-11-10 11:00:00,97.9,98.1,97.79,97.8,123978.0,93.6634,93.8547,93.5581,93.5677,123978.0
2022-11-10 11:05:00,97.84,98.03,97.75,97.8,61637.0,93.606,93.7877,93.5199,93.5677,61637.0
2022-11-10 11:10:00,97.79,98.12,97.74,98.12,83699.0,93.5581,93.8738,93.5103,93.8738,83699.0
2022-11-10 11:15:00,98.13,98.17,97.95,98.1,58365.0,93.8834,93.9217,93.7112,93.8547,58365.0
2022-11-10 11:20:00,98.09,98.18,98.06,98.08,47165.0,93.8451,93.9312,93.8164,93.8356,47165.0
2022-11-10 11:25:00,98.07,98.07,97.91,97.98,47839.0,93.826,93.826,93.6729,93.7399,47839.0
2022-11-10 11:30:00,97.98,98.43,97.96,98.3,64204.0,93.7399,94.1704,93.7208,94.0461,64204.0
2022-11-10 11:35:00,98.3,98.47,98.22,98.47,33009.0,94.0461,94.2087,93.9695,94.2087,33009.0
2022-11-10 11:40:00,98.46,98.53,98.36,98.44,48005.0,94.1991,94.2661,94.1035,94.18,48005.0
2022-11-10 11:45:00,98.42,98.64,98.4,98.63,40089.0,94.1609,94.3713,94.1417,94.3618,40089.0
2022-11-10 11:50:00,98.63,98.82,98.62,98.81,54950.0,94.3618,94.5436,94.3522,94.534,54950.0
2022-11-10 11:55:00,98.8,98.99,98.74,98.8,73910.0,94.5244,94.7062,94.467,94.5244,73910.0
2022-11-10 12:00:00,98.79,98.89,98.58,98.87,39085.0,94.5148,94.6105,94.3139,94.5914,39085.0
2022-11-10 12:05:00,98.88,98.88,98.63,98.7,117758.0,94.601,94.601,94.3618,94.4287,117758.0
2022-11-10 12:10:00,98.68,98.7,98.38,98.4,207540.0,94.4096,94.4287,94.1226,94.1417,207540.0
2022-11-10 12:15:00,98.41,98.65,98.38,98.63,54751.0,94.1513,94.3809,94.1226,94.3618,54751.0
2022-11-10 12:20:00,98.63,98.64,98.4,98.54,55328.0,94.3618,94.3713,94.1417,94.2757,55328.0
2022-11-10 12:25:00,98.56,98.64,98.48,98.6,38794.0,94.2948,94.3713,94.2183,94.3331,38794.0
2022-11-10 12:30:00,98.59,98.63,98.43,98.56,87342.0,94.3235,94.3618,94.1704,94.2948,87342.0
2022-11-10 12:35:00,98.56,98.59,98.38,98.4,70171.0,94.2948,94.3235,94.1226,94.1417,70171.0
2022-11-10 12:40:00,98.4,98.45,98.21,98.43,49082.0,94.1417,94.1896,93.9599,94.1704,49082.0
2022-11-10 12:45:00,98.41,98.41,97.97,97.98,84813.0,94.1513,94.1513,93.7303,93.7399,84813.0
2022-11-10 12:50:00,97.97,98.06,97.82,97.92,44894.0,93.7303,93.8164,93.5868,93.6825,44894.0
2022-11-10 12:55:00,97.92,97.96,97.72,97.73,35925.0,93.6825,93.7208,93.4912,93.5007,35925.0
2022-11-10 13:00:00,97.72,97.9,97.56,97.79,230672.0,93.4912,93.6634,93.3381,93.5581,230672.0
2022-11-10 13:05:00,97.8,98.04,97.76,97.97,81585.0,93.5677,93.7973,93.5294,93.7303,81585.0
2022-11-10 13:10:00,97.96,98.01,97.87,97.97,25062.0,93.7208,93.7686,93.6347,93.7303,25062.0
2022-11-10 13:15:00,97.96,98.01,97.87,97.9,42955.0,93.7208,93.7686,93.6347,93.6634,42955.0
2022-11-10 13:20:00,97.9,97.97,97.81,97.81,27550.0,93.6634,93.7303,93.5773,93.5773,27550.0
2022-11-10 13:25:00,97.79,98.07,97.78,98.01,31081.0,93.5581,93.826,93.5486,93.7686,31081.0
2022-11-10 13:30:00,98.01,98.07,97.87,97.9,27723.0,93.7686,93.826,93.6347,93.6634,27723.0
2022-11-10 13:35:00,97.89,97.92,97.74,97.84,31550.0,93.6538,93.6825,93.5103,93.606,31550.0
2022-11-10 13:40:00,97.83,98.1,97.8,98.08,68587.0,93.5964,93.8547,93.5677,93.8356,68587.0
2022-11-10 13:45:00,98.08,98.47,98.07,98.4,36066.0,93.8356,94.2087,93.826,94.1417,36066.0
2022-11-10 13:50:00,98.39,98.41,98.08,98.1,55211.0,94.1322,94.1513,93.8356,93.8547,55211.0
2022-11-10 13:55:00,98.08,98.24,98.03,98.13,31167.0,93.8356,93.9887,93.7877,93.8834,31167.0
2022-11-10 14:00:00,98.12,98.26,98.09,98.19,30620.0,93.8738,94.0078,93.8451,93.9408,30620.0
2022-11-10 14:05:00,98.17,98.26,98.06,98.2,31597.0,93.9217,94.0078,93.8164,93.9504,31597.0
2022-11-10 14:10:00,98.19,98.44,98.19,98.41,66662.0,93.9408,94.18,93.9408,94.1513,66662.0
2022-11-10 14:15:00,98.42,98.46,98.29,98.34,29341.0,94.1609,94.1991,94.0365,94.0843,29341.0
2022-11-10 14:20:00,98.34,98.34,98.21,98.3,47798.0,94.0843,94.0843,93.9599,94.0461,47798.0
2022-11-10 14:25:00,98.3,98.47,98.28,98.35,47417.0,94.0461,94.2087,94.0269,94.0939,47417.0
2022-11-10 14:30:00,98.36,98.39,98.21,98.39,24289.0,94.1035,94.1322,93.9599,94.1322,24289.0
2022-11-10 14:35:00,98.39,98.42,98.24,98.35,36503.0,94.1322,94.1609,93.9887,94.0939,36503.0
2022-11-10 14:40:00,98.34,98.35,98.2,98.27,26159.0,94.0843,94.0939,93.9504,94.0174,26159.0
2022-11-10 14:45:00,98.27,98.42,98.23,98.28,43963.0,94.0174,94.1609,93.9791,94.0269,43963.0
2022-11-10 14:50:00,98.27,98.59,98.23,98.58,27856.0,94.0174,94.3235,93.9791,94.3139,27856.0
2022-11-10 14:55:00,98.57,98.65,98.53,98.59,40421.0,94.3044,94.3809,94.2661,94.3235,40421.0
2022-11-10 15:00:00,98.59,98.68,98.51,98.59,35753.0,94.3235,94.4096,94.247,94.3235,35753.0
2022-11-10 15:05:00,98.57,98.75,98.51,98.75,49839.0,94.3044,94.4766,94.247,94.4766,49839.0
2022-11-10 15:10:00,98.75,98.96,98.75,98.9,41718.0,94.4766,94.6775,94.4766,94.6201,41718.0
2022-11-10 15:15:00,98.9,98.96,98.81,98.84,42572.0,94.6201,94.6775,94.534,94.5627,42572.0
2022-11-10 15:20:00,98.86,98.98,98.83,98.95,35505.0,94.5818,94.6966,94.5531,94.6679,35505.0
2022-11-10 15:25:00,98.94,99.08,98.89,99.06,63098.0,94.6584,94.7923,94.6105,94.7732,63098.0
2022-11-10 15:30:00,99.06,99.28,99.05,99.2,98202.0,94.7732,94.9836,94.7636,94.9071,98202.0
2022-11-10 15:35:00,99.23,99.28,99.17,99.22,87306.0,94.9358,94.9836,94.8784,94.9262,87306.0
2022-11-10 15:40:00,99.23,99.39,99.17,99.28,117723.0,94.9358,95.0889,94.8784,94.9836,117723.0
2022-11-10 15:45:00,99.28,99.39,99.23,99.34,98108.0,94.9836,95.0889,94.9358,95.041,98108.0
2022-11-10 15:50:00,99.35,99.65,99.35,99.64,181563.0,95.0506,95.3376,95.0506,95.3281,181563.0
2022-11-10 15:55:00,99.64,99.68,99.34,99.47,419784.0,95.3281,95.3663,95.041,95.1654,419784.0
2022-11-11 09:30:00,100.31,101.62,100.14,101.33,325471.0,95.9691,97.2224,95.8064,96.9449,325471.0
2022-11-11 09:35:00,101.32,101.93,101.23,101.93,169754.0,96.9354,97.519,96.8493,97.519,169754.0
2022-11-11 09:40:00,101.9,102.65,101.89,102.62,131332.0,97.4903,98.2078,97.4807,98.1791,131332.0
2022-11-11 09:45:00,102.62,103.56,102.62,103.38,324808.0,98.1791,99.0784,98.1791,98.9062,324808.0
2022-11-11 09:50:00,103.35,104.04,103.35,103.98,237637.0,98.8775,99.5377,98.8775,99.4803,237637.0
2022-11-11 09:55:00,103.98,104.25,103.79,104.25,224629.0,99.4803,99.7386,99.2985,99.7386,224629.0
2022-11-11 10:00:00,104.23,104.34,103.7,103.86,179664.0,99.7194,99.8247,99.2124,99.3654,179664.0
2022-11-11 10:05:00,103.89,104.33,103.78,104.32,116698.0,99.3941,99.8151,99.2889,99.8055,116698.0
2022-11-11 10:10:00,104.33,104.77,104.31,104.77,125757.0,99.8151,100.2361,99.796,100.2361,125757.0
2022-11-11 10:15:00,104.79,105.43,104.76,105.27,163371.0,100.2552,100.8675,100.2265,100.7144,163371.0
2022-11-11 10:20:00,105.28,105.71,105.2,105.23,155325.0,100.724,101.1354,100.6475,100.6762,155325.0
2022-11-11 10:25:00,105.23,105.34,104.97,105.26,169518.0,100.6762,100.7814,100.4274,100.7049,169518.0
2022-11-11 10:30:00,105.26,105.41,104.63,104.7,142882.0,100.7049,100.8484,100.1021,100.1691,142882.0
2022-11-11 10:35:00,104.7,105.47,104.48,105.32,192423.0,100.1691,100.9058,99.9586,100.7623,192423.0
2022-11-11 10:40:00,105.32,105.36,104.97,105.08,108743.0,100.7623,100.8005,100.4274,100.5326,108743.0
2022-11-11 10:45:00,105.09,105.43,104.89,105.4,97259.0,100.5422,100.8675,100.3509,100.8388,97259.0
2022-11-11 10:50:00,105.4,105.63,105.25,105.5,120904.0,100.8388,101.0588,100.6953,100.9345,120904.0
2022-11-11 10:55:00,105.48,105.66,105.34,105.62,102200.0,100.9153,101.0875,100.7814,101.0493,102200.0
2022-11-11 11:00:00,105.63,105.69,105.26,105.4,81355.0,101.0588,101.1163,100.7049,100.8388,81355.0
2022-11-11 11:05:00,105.39,105.46,104.84,104.88,122172.0,100.8292,100.8962,100.303,100.3413,122172.0
2022-11-11 11:10:00,104.86,105.03,104.72,104.89,149764.0,100.3222,100.4848,100.1882,100.3509,149764.0
2022-11-11 11:15:00,104.88,105.13,104.71,105.09,80399.0,100.3413,100.5805,100.1787,100.5422,80399.0
2022-11-11 11:20:00,105.09,105.09,104.86,105.0,78869.0,100.5422,100.5422,100.3222,100.4561,78869.0
2022-11-11 11:25:00,104.99,105.07,104.77,104.82,111299.0,100.4465,100.5231,100.2361,100.2839,111299.0
2022-11-11 11:30:00,104.82,105.02,104.68,104.82,133923.0,100.2839,100.4752,100.15,100.2839,133923.0
2022-11-11 11:35:00,104.78,104.86,104.5,104.58,139462.0,100.2456,100.3222,99.9777,100.0543,139462.0
2022-11-11 11:40:00,104.59,105.01,104.57,104.92,86774.0,100.0639,100.4657,100.0447,100.3796,86774.0
2022-11-11 11:45:00,104.93,105.28,104.85,105.27,63536.0,100.3891,100.724,100.3126,100.7144,63536.0
2022-11-11 11:50:00,105.28,105.47,105.2,105.25,94782.0,100.724,100.9058,100.6475,100.6953,94782.0
2022-11-11 11:55:00,105.25,105.45,105.12,105.38,127401.0,100.6953,100.8866,100.5709,100.8197,127401.0
2022-11-11 12:00:00,105.37,105.37,105.11,105.15,60457.0,100.8101,100.8101,100.5614,100.5996,60457.0
2022-11-11 12:05:00,105.18,105.22,105.01,105.21,54128.0,100.6283,100.6666,100.4657,100.657,54128.0
2022-11-11 12:10:00,105.22,105.35,105.04,105.05,57991.0,100.6666,100.791,100.4944,100.5039,57991.0
2022-11-11 12:15:00,105.04,105.17,105.02,105.03,53817.0,100.4944,100.6188,100.4752,100.4848,53817.0
2022-11-11 12:20:00,105.04,105.24,105.02,105.17,67854.0,100.4944,100.6857,100.4752,100.6188,67854.0
2022-11-11 12:25:00,105.17,105.25,105.09,105.15,49186.0,100.6188,100.6953,100.5422,100.5996,49186.0
2022-11-11 12:30:00,105.17,105.23,104.96,105.01,50795.0,100.6188,100.6762,100.4178,100.4657,50795.0
2022-11-11 12:35:00,104.99,105.12,104.93,105.01,63180.0,100.4465,100.5709,100.3891,100.4657,63180.0
2022-11-11 12:40:00,105.02,105.02,104.85,105.02,30496.0,100.4752,100.4752,100.3126,100.4752,30496.0
2022-11-11 12:45:00,105.01,105.27,105.01,105.24,56117.0,100.4657,100.7144,100.4657,100.6857,56117.0
2022-11-11 12:50:00,105.25,105.35,105.24,105.32,44134.0,100.6953,100.791,100.6857,100.7623,44134.0
2022-11-11 12:55:00,105.33,105.54,105.32,105.47,76326.0,100.7718,100.9727,100.7623,100.9058,76326.0
2022-11-11 13:00:00,105.46,105.87,105.46,105.82,44355.0,100.8962,101.2885,100.8962,101.2406,44355.0
2022-11-11 13:05:00,105.81,105.94,105.72,105.91,45311.0,101.2311,101.3554,101.145,101.3267,45311.0
2022-11-11 13:10:00,105.92,106.02,105.76,105.77,74233.0,101.3363,101.432,101.1832,101.1928,74233.0
2022-11-11 13:15:00,105.78,106.03,105.78,106.02,40302.0,101.2024,101.4415,101.2024,101.432,40302.0
2022-11-11 13:20:00,106.03,106.25,105.99,106.24,71467.0,101.4415,101.652,101.4033,101.6424,71467.0
2022-11-11 13:25:00,106.25,106.32,106.18,106.26,68012.0,101.652,101.719,101.585,101.6616,68012.0
2022-11-11 13:30:00,106.27,106.57,106.24,106.5,60418.0,101.6712,101.9582,101.6424,101.8912,60418.0
2022-11-11 13:35:00,106.49,106.5,106.3,106.31,70672.0,101.8816,101.8912,101.6999,101.7094,70672.0
2022-11-11 13:40:00,106.3,106.34,106.17,106.33,30159.0,101.6999,101.7381,101.5755,101.7286,30159.0
2022-11-11 13:45:00,106.34,106.34,106.05,106.14,86661.0,101.7381,101.7381,101.4607,101.5468,86661.0
2022-11-11 13:50:00,106.12,106.31,105.96,106.31,54949.0,101.5276,101.7094,101.3746,101.7094,54949.0
2022-11-11 13:55:00,106.31,106.46,106.29,106.3,50011.0,101.7094,101.8529,101.6903,101.6999,50011.0
2022-11-11 14:00:00,106.31,106.42,106.22,106.41,45773.0,101.7094,101.8147,101.6233,101.8051,45773.0
2022-11-11 14:05:00,106.41,106.65,106.4,106.61,68535.0,101.8051,102.0347,101.7955,101.9964,68535.0
2022-11-11 14:10:00,106.61,106.65,106.37,106.48,36052.0,101.9964,102.0347,101.7668,101.8721,36052.0
2022-11-11 14:15:00,106.46,106.48,106.29,106.36,59599.0,101.8529,101.8721,101.6903,101.7573,59599.0
2022-11-11 14:20:00,106.37,106.64,106.36,106.63,57588.0,101.7668,102.0251,101.7573,102.0156,57588.0
2022-11-11 14:25:00,106.63,106.97,106.61,106.95,73760.0,102.0156,102.3409,101.9964,102.3217,73760.0
2022-11-11 14:30:00,106.93,107.11,106.92,107.1,64954.0,102.3026,102.4748,102.293,102.4652,64954.0
2022-11-11 14:35:00,107.11,107.21,107.07,107.15,71448.0,102.4748,102.5705,102.4365,102.5131,71448.0
2022-11-11 14:40:00,107.15,107.18,106.97,107.11,56797.0,102.5131,102.5418,102.3409,102.4748,56797.0
2022-11-11 14:45:00,107.11,107.12,106.95,106.98,75024.0,102.4748,102.4844,102.3217,102.3504,75024.0
2022-11-11 14:50:00,106.99,107.12,106.95,107.11,42911.0,102.36,102.4844,102.3217,102.4748,42911.0
2022-11-11 14:55:00,107.11,107.11,106.82,106.89,87965.0,102.4748,102.4748,102.1973,102.2643,87965.0
2022-11-11 15:00:00,106.87,106.9,106.64,106.68,72325.0,102.2452,102.2739,102.0251,102.0634,72325.0
2022-11-11 15:05:00,106.68,106.72,106.45,106.5,73759.0,102.0634,102.1017,101.8434,101.8912,73759.0
2022-11-11 15:10:00,106.49,106.5,106.32,106.37,46515.0,101.8816,101.8912,101.719,101.7668,46515.0
2022-11-11 15:15:00,106.36,106.36,106.11,106.12,62459.0,101.7573,101.7573,101.5181,101.5276,62459.0
2022-11-11 15:20:00,106.14,106.35,106.1,106.25,49550.0,101.5468,101.7477,101.5085,101.652,49550.0
2022-11-11 15:25:00,106.24,106.51,106.22,106.46,44560.0,101.6424,101.9008,101.6233,101.8529,44560.0
2022-11-11 15:30:00,106.44,106.62,106.44,106.52,72893.0,101.8338,102.006,101.8338,101.9103,72893.0
2022-11-11 15:35:00,106.51,106.51,106.31,106.44,82589.0,101.9008,101.9008,101.7094,101.8338,82589.0
2022-11-11 15:40:00,106.44,106.64,106.44,106.6,106957.0,101.8338,102.0251,101.8338,101.9869,106957.0
2022-11-11 15:45:00,106.6,106.64,106.36,106.44,154519.0,101.9869,102.0251,101.7573,101.8338,154519.0
2022-11-11 15:50:00,106.44,106.51,106.23,106.28,248267.0,101.8338,101.9008,101.6329,101.6807,248267.0
2022-11-11 15:55:00,106.3,106.33,105.98,106.13,480176.0,101.6999,101.7286,101.3937,101.5372,480176.0
2022-11-14 09:30:00,105.2,106.36,105.07,105.6,249246.0,100.6475,101.7573,100.5231,101.0301,249246.0
2022-11-14 09:35:00,105.58,106.16,105.34,106.15,61292.0,101.011,101.5659,100.7814,101.5563,61292.0
2022-11-14 09:40:00,106.15,106.3,105.32,105.51,73353.0,101.5563,101.6999,100.7623,100.944,73353.0
2022-11-14 09:45:00,105.47,105.59,104.83,105.11,113638.0,100.9058,101.0206,100.2935,100.5614,113638.0
2022-11-14 09:50:00,105.11,105.64,105.09,105.6,66550.0,100.5614,101.0684,100.5422,101.0301,66550.0
2022-11-14 09:55:00,105.61,105.93,105.59,105.86,54530.0,101.0397,101.3459,101.0206,101.2789,54530.0
2022-11-14 10:00:00,105.88,106.17,105.8,106.1,51476.0,101.298,101.5755,101.2215,101.5085,51476.0
2022-11-14 10:05:00,106.08,106.35,105.9,106.17,59806.0,101.4894,101.7477,101.3172,101.5755,59806.0
2022-11-14 10:10:00,106.18,106.28,106.08,106.2,79099.0,101.585,101.6807,101.4894,101.6042,79099.0
2022-11-14 10:15:00,106.21,106.44,105.99,106.01,74016.0,101.6137,101.8338,101.4033,101.4224,74016.0
2022-11-14 10:20:00,105.98,106.09,105.87,105.93,40559.0,101.3937,101.4989,101.2885,101.3459,40559.0
2022-11-14 10:25:00,105.93,105.95,105.45,105.59,51827.0,101.3459,101.365,100.8866,101.0206,51827.0
2022-11-14 10:30:00,105.6,105.86,105.33,105.84,53347.0,101.0301,101.2789,100.7718,101.2598,53347.0
2022-11-14 10:35:00,105.84,105.86,105.49,105.54,50647.0,101.2598,101.2789,100.9249,100.9727,50647.0
2022-11-14 10:40:00,105.61,105.79,105.6,105.72,40319.0,101.0397,101.2119,101.0301,101.145,40319.0
2022-11-14 10:45:00,105.72,105.73,105.52,105.61,28212.0,101.145,101.1545,100.9536,101.0397,28212.0
2022-11-14 10:50:00,105.6,105.97,105.58,105.96,33321.0,101.0301,101.3841,101.011,101.3746,33321.0
2022-11-14 10:55:00,105.95,106.17,105.86,105.91,58518.0,101.365,101.5755,101.2789,101.3267,58518.0
2022-11-14 11:00:00,105.9,106.05,105.81,105.98,71817.0,101.3172,101.4607,101.2311,101.3937,71817.0
2022-11-14 11:05:00,105.97,106.04,105.68,105.74,78288.0,101.3841,101.4511,101.1067,101.1641,78288.0
2022-11-14 11:10:00,105.72,105.72,104.96,105.09,101081.0,101.145,101.145,100.4178,100.5422,101081.0
2022-11-14 11:15:00,105.1,105.13,104.76,104.9,104021.0,100.5518,100.5805,100.2265,100.3604,104021.0
2022-11-14 11:20:00,104.93,105.05,104.84,104.92,71246.0,100.3891,100.5039,100.303,100.3796,71246.0
2022-11-14 11:25:00,104.92,105.04,104.8,104.86,64609.0,100.3796,100.4944,100.2648,100.3222,64609.0
2022-11-14 11:30:00,104.87,105.13,104.81,105.09,72483.0,100.3317,100.5805,100.2743,100.5422,72483.0
2022-11-14 11:35:00,105.11,105.28,104.95,104.98,64456.0,100.5614,100.724,100.4083,100.437,64456.0
2022-11-14 11:40:00,104.99,105.13,104.96,105.11,35359.0,100.4465,100.5805,100.4178,100.5614,35359.0
2022-11-14 11:45:00,105.1,105.32,105.0,105.08,65127.0,100.5518,100.7623,100.4561,100.5326,65127.0
2022-11-14 11:50:00,105.08,105.24,104.9,104.96,39997.0,100.5326,100.6857,100.3604,100.4178,39997.0
2022-11-14 11:55:00,104.97,105.15,104.95,105.06,34440.0,100.4274,100.5996,100.4083,100.5135,34440.0
2022-11-14 12:00:00,105.05,105.33,104.93,105.27,32785.0,100.5039,100.7718,100.3891,100.7144,32785.0
2022-11-14 12:05:00,105.26,105.26,104.97,105.0,52897.0,100.7049,100.7049,100.4274,100.4561,52897.0
2022-11-14 12:10:00,105.0,105.0,104.78,104.94,60369.0,100.4561,100.4561,100.2456,100.3987,60369.0
2022-11-14 12:15:00,104.97,105.03,104.85,104.88,37391.0,100.4274,100.4848,100.3126,100.3413,37391.0
2022-11-14 12:20:00,104.88,105.0,104.67,104.99,37412.0,100.3413,100.4561,100.1404,100.4465,37412.0
2022-11-14 12:25:00,105.02,105.15,104.9,105.09,38961.0,100.4752,100.5996,100.3604,100.5422,38961.0
2022-11-14 12:30:00,105.12,105.26,105.07,105.22,20577.0,100.5709,100.7049,100.5231,100.6666,20577.0
2022-11-14 12:35:00,105.21,105.37,105.13,105.37,35578.0,100.657,100.8101,100.5805,100.8101,35578.0
2022-11-14 12:40:00,105.38,105.38,105.17,105.26,31339.0,100.8197,100.8197,100.6188,100.7049,31339.0
2022-11-14 12:45:00,105.28,105.36,105.21,105.25,26850.0,100.724,100.8005,100.657,100.6953,26850.0
2022-11-14 12:50:00,105.24,105.26,105.13,105.21,26395.0,100.6857,100.7049,100.5805,100.657,26395.0
2022-11-14 12:55:00,105.22,105.24,105.06,105.17,34489.0,100.6666,100.6857,100.5135,100.6188,34489.0
2022-11-14 13:00:00,105.18,105.33,105.14,105.3,24191.0,100.6283,100.7718,100.5901,100.7431,24191.0
2022-11-14 13:05:00,105.3,105.41,105.25,105.37,32898.0,100.7431,100.8484,100.6953,100.8101,32898.0
2022-11-14 13:10:00,105.35,105.44,105.3,105.41,22108.0,100.791,100.8771,100.7431,100.8484,22108.0
2022-11-14 13:15:00,105.39,105.55,105.34,105.54,25284.0,100.8292,100.9823,100.7814,100.9727,25284.0
2022-11-14 13:20:00,105.55,105.67,105.52,105.64,33359.0,100.9823,101.0971,100.9536,101.0684,33359.0
2022-11-14 13:25:00,105.63,105.88,105.62,105.81,55262.0,101.0588,101.298,101.0493,101.2311,55262.0
2022-11-14 13:30:00,105.81,105.86,105.58,105.64,52371.0,101.2311,101.2789,101.011,101.0684,52371.0
2022-11-14 13:35:00,105.64,105.79,105.61,105.77,27449.0,101.0684,101.2119,101.0397,101.1928,27449.0
2022-11-14 13:40:00,105.77,105.79,105.55,105.57,33942.0,101.1928,101.2119,100.9823,101.0014,33942.0
2022-11-14 13:45:00,105.56,105.59,105.47,105.59,25489.0,100.9919,101.0206,100.9058,101.0206,25489.0
2022-11-14 13:50:00,105.59,105.69,105.53,105.63,22705.0,101.0206,101.1163,100.9632,101.0588,22705.0
2022-11-14 13:55:00,105.64,105.66,105.57,105.62,24840.0,101.0684,101.0875,101.0014,101.0493,24840.0
2022-11-14 14:00:00,105.63,105.65,105.51,105.56,24304.0,101.0588,101.078,100.944,100.9919,24304.0
2022-11-14 14:05:00,105.58,105.58,105.35,105.49,51235.0,101.011,101.011,100.791,100.9249,51235.0
2022-11-14 14:10:00,105.47,105.59,105.45,105.54,26248.0,100.9058,101.0206,100.8866,100.9727,26248.0
2022-11-14 14:15:00,105.54,105.58,105.32,105.4,32029.0,100.9727,101.011,100.7623,100.8388,32029.0
2022-11-14 14:20:00,105.4,105.4,105.27,105.3,36006.0,100.8388,100.8388,100.7144,100.7431,36006.0
2022-11-14 14:25:00,105.3,105.52,105.23,105.51,45608.0,100.7431,100.9536,100.6762,100.944,45608.0
2022-11-14 14:30:00,105.5,105.58,105.32,105.32,42833.0,100.9345,101.011,100.7623,100.7623,42833.0
2022-11-14 14:35:00,105.32,105.41,105.28,105.31,38289.0,100.7623,100.8484,100.724,100.7527,38289.0
2022-11-14 14:40:00,105.3,105.4,105.25,105.32,50559.0,100.7431,100.8388,100.6953,100.7623,50559.0
2022-11-14 14:45:00,105.31,105.35,105.14,105.19,35928.0,100.7527,100.791,100.5901,100.6379,35928.0
2022-11-14 14:50:00,105.18,105.26,105.16,105.2,27725.0,100.6283,100.7049,100.6092,100.6475,27725.0
2022-11-14 14:55:00,105.21,105.28,105.17,105.23,28841.0,100.657,100.724,100.6188,100.6762,28841.0
2022-11-14 15:00:00,105.26,105.44,105.25,105.43,27354.0,100.7049,100.8771,100.6953,100.8675,27354.0
2022-11-14 15:05:00,105.41,105.47,105.3,105.32,32006.0,100.8484,100.9058,100.7431,100.7623,32006.0
2022-11-14 15:10:00,105.31,105.35,104.94,104.97,34136.0,100.7527,100.791,100.3987,100.4274,34136.0
2022-11-14 15:15:00,104.97,105.04,104.87,105.04,65801.0,100.4274,100.4944,100.3317,100.4944,65801.0
2022-11-14 15:20:00,105.06,105.13,104.98,105.08,39918.0,100.5135,100.5805,100.437,100.5326,39918.0
2022-11-14 15:25:00,105.07,105.15,105.02,105.06,41617.0,100.5231,100.5996,100.4752,100.5135,41617.0
2022-11-14 15:30:00,105.06,105.06,104.67,104.69,75066.0,100.5135,100.5135,100.1404,100.1595,75066.0
2022-11-14 15:35:00,104.7,104.88,104.66,104.83,68580.0,100.1691,100.3413,100.1308,100.2935,68580.0
2022-11-14 15:40:00,104.84,104.93,104.75,104.77,53134.0,100.303,100.3891,100.2169,100.2361,53134.0
2022-11-14 15:45:00,104.77,104.82,104.64,104.7,94717.0,100.2361,100.2839,100.1117,100.1691,94717.0
2022-11-14 15:50:00,104.7,104.77,104.53,104.55,152849.0,100.1691,100.2361,100.0064,100.0256,152849.0
2022-11-14 15:55:00,104.55,104.55,104.32,104.42,346833.0,100.0256,100.0256,99.8055,99.9012,346833.0
2022-11-15 09:30:00,107.99,109.31,107.77,108.47,365294.0,103.3167,104.5796,103.1062,103.7759,365294.0
2022-11-15 09:35:00,108.47,108.61,107.49,107.49,93254.0,103.7759,103.9099,102.8384,102.8384,93254.0
2022-11-15 09:40:00,107.5,107.63,106.68,106.7,80720.0,102.8479,102.9723,102.0634,102.0825,80720.0
2022-11-15 09:45:00,106.7,106.88,106.4,106.78,57109.0,102.0825,102.2548,101.7955,102.1591,57109.0
2022-11-15 09:50:00,106.79,107.58,106.78,107.29,78448.0,102.1686,102.9245,102.1591,102.647,78448.0
2022-11-15 09:55:00,107.27,107.92,107.25,107.86,61997.0,102.6279,103.2497,102.6087,103.1923,61997.0
2022-11-15 10:00:00,107.87,108.48,107.86,108.27,90645.0,103.2019,103.7855,103.1923,103.5846,90645.0
2022-11-15 10:05:00,108.26,108.42,107.55,107.59,69850.0,103.575,103.7281,102.8958,102.934,69850.0
2022-11-15 10:10:00,107.62,107.64,107.35,107.36,40201.0,102.9627,102.9819,102.7044,102.714,40201.0
2022-11-15 10:15:00,107.38,107.45,106.88,106.89,33699.0,102.7331,102.8001,102.2548,102.2643,33699.0
2022-11-15 10:20:00,106.88,107.34,106.75,107.33,38516.0,102.2548,102.6948,102.1304,102.6853,38516.0
2022-11-15 10:25:00,107.33,107.59,106.98,107.57,67322.0,102.6853,102.934,102.3504,102.9149,67322.0
2022-11-15 10:30:00,107.58,107.86,107.43,107.83,42921.0,102.9245,103.1923,102.781,103.1636,42921.0
2022-11-15 10:35:00,107.84,107.88,107.42,107.52,73743.0,103.1732,103.2115,102.7714,102.8671,73743.0
2022-11-15 10:40:00,107.53,107.68,107.31,107.63,24940.0,102.8766,103.0201,102.6661,102.9723,24940.0
2022-11-15 10:45:00,107.63,107.71,107.2,107.28,46273.0,102.9723,103.0488,102.5609,102.6374,46273.0
2022-11-15 10:50:00,107.27,107.27,106.99,107.2,37707.0,102.6279,102.6279,102.36,102.5609,37707.0
2022-11-15 10:55:00,107.15,107.33,107.11,107.11,31148.0,102.5131,102.6853,102.4748,102.4748,31148.0
2022-11-15 11:00:00,107.12,107.24,106.93,107.17,84800.0,102.4844,102.5992,102.3026,102.5322,84800.0
2022-11-15 11:05:00,107.19,107.48,107.07,107.09,41887.0,102.5513,102.8288,102.4365,102.4557,41887.0
2022-11-15 11:10:00,107.08,107.25,106.98,107.11,84938.0,102.4461,102.6087,102.3504,102.4748,84938.0
2022-11-15 11:15:00,107.11,107.31,106.97,107.09,106557.0,102.4748,102.6661,102.3409,102.4557,106557.0
2022-11-15 11:20:00,107.1,107.32,107.1,107.16,31977.0,102.4652,102.6757,102.4652,102.5226,31977.0
2022-11-15 11:25:00,107.17,107.39,107.09,107.22,98790.0,102.5322,102.7427,102.4557,102.58,98790.0
2022-11-15 11:30:00,107.25,107.47,107.24,107.36,55003.0,102.6087,102.8192,102.5992,102.714,55003.0
2022-11-15 11:35:00,107.35,107.36,107.13,107.2,41012.0,102.7044,102.714,102.4939,102.5609,41012.0
2022-11-15 11:40:00,107.2,107.35,107.13,107.2,53074.0,102.5609,102.7044,102.4939,102.5609,53074.0
2022-11-15 11:45:00,107.21,107.29,107.11,107.2,26170.0,102.5705,102.647,102.4748,102.5609,26170.0
2022-11-15 11:50:00,107.18,107.29,107.18,107.22,16591.0,102.5418,102.647,102.5418,102.58,16591.0
2022-11-15 11:55:00,107.28,107.37,107.21,107.36,21213.0,102.6374,102.7235,102.5705,102.714,21213.0
2022-11-15 12:00:00,107.36,107.37,107.13,107.15,30376.0,102.714,102.7235,102.4939,102.5131,30376.0
2022-11-15 12:05:00,107.19,107.36,107.1,107.33,38925.0,102.5513,102.714,102.4652,102.6853,38925.0
2022-11-15 12:10:00,107.33,107.56,107.28,107.29,27073.0,102.6853,102.9053,102.6374,102.647,27073.0
2022-11-15 12:15:00,107.3,107.38,107.25,107.31,19918.0,102.6566,102.7331,102.6087,102.6661,19918.0
2022-11-15 12:20:00,107.3,107.4,107.25,107.34,35084.0,102.6566,102.7523,102.6087,102.6948,35084.0
2022-11-15 12:25:00,107.38,107.44,107.3,107.36,29446.0,102.7331,102.7905,102.6566,102.714,29446.0
2022-11-15 12:30:00,107.35,107.4,107.17,107.36,38532.0,102.7044,102.7523,102.5322,102.714,38532.0
2022-11-15 12:35:00,107.35,107.43,107.25,107.25,29365.0,102.7044,102.781,102.6087,102.6087,29365.0
2022-11-15 12:40:00,107.25,107.33,107.11,107.2,35902.0,102.6087,102.6853,102.4748,102.5609,35902.0
2022-11-15 12:45:00,107.23,107.41,107.13,107.4,49687.0,102.5896,102.7618,102.4939,102.7523,49687.0
2022-11-15 12:50:00,107.39,107.39,107.19,107.22,34985.0,102.7427,102.7427,102.5513,102.58,34985.0
2022-11-15 12:55:00,107.22,107.38,107.19,107.35,29645.0,102.58,102.7331,102.5513,102.7044,29645.0
2022-11-15 13:00:00,107.38,107.51,107.3,107.46,28169.0,102.7331,102.8575,102.6566,102.8097,28169.0
2022-11-15 13:05:00,107.45,107.51,107.37,107.37,20354.0,102.8001,102.8575,102.7235,102.7235,20354.0
2022-11-15 13:10:00,107.38,107.5,107.38,107.46,21953.0,102.7331,102.8479,102.7331,102.8097,21953.0
2022-11-15 13:15:00,107.45,107.5,107.13,107.16,49414.0,102.8001,102.8479,102.4939,102.5226,49414.0
2022-11-15 13:20:00,107.15,107.15,106.68,106.96,61887.0,102.5131,102.5131,102.0634,102.3313,61887.0
2022-11-15 13:25:00,106.95,107.01,106.41,106.53,56293.0,102.3217,102.3791,101.8051,101.9199,56293.0
2022-11-15 13:30:00,106.51,106.65,105.98,105.98,61125.0,101.9008,102.0347,101.3937,101.3937,61125.0
2022-11-15 13:35:00,105.99,106.13,105.68,105.89,56332.0,101.4033,101.5372,101.1067,101.3076,56332.0
2022-11-15 13:40:00,105.91,106.32,105.62,106.09,34157.0,101.3267,101.719,101.0493,101.4989,34157.0
2022-11-15 13:45:00,106.05,106.36,105.95,105.95,35472.0,101.4607,101.7573,101.365,101.365,35472.0
2022-11-15 13:50:00,105.95,106.12,105.92,106.05,51578.0,101.365,101.5276,101.3363,101.4607,51578.0
2022-11-15 13:55:00,106.05,106.39,105.97,106.01,39268.0,101.4607,101.786,101.3841,101.4224,39268.0
2022-11-15 14:00:00,106.03,106.15,105.54,105.54,36551.0,101.4415,101.5563,100.9727,100.9727,36551.0
2022-11-15 14:05:00,105.53,105.85,105.53,105.85,51316.0,100.9632,101.2693,100.9632,101.2693,51316.0
2022-11-15 14:10:00,105.91,106.62,105.91,106.36,50720.0,101.3267,102.006,101.3267,101.7573,50720.0
2022-11-15 14:15:00,106.36,106.64,106.22,106.6,45072.0,101.7573,102.0251,101.6233,101.9869,45072.0
2022-11-15 14:20:00,106.66,107.04,106.64,106.96,80380.0,102.0443,102.4078,102.0251,102.3313,80380.0
2022-11-15 14:25:00,106.95,107.06,106.78,106.91,50189.0,102.3217,102.427,102.1591,102.2835,50189.0
2022-11-15 14:30:00,106.91,106.96,106.63,106.64,34750.0,102.2835,102.3313,102.0156,102.0251,34750.0
2022-11-15 14:35:00,106.62,106.82,106.54,106.59,34573.0,102.006,102.1973,101.9295,101.9773,34573.0
2022-11-15 14:40:00,106.62,106.8,106.62,106.66,38012.0,102.006,102.1782,102.006,102.0443,38012.0
2022-11-15 14:45:00,106.67,106.76,106.43,106.47,62056.0,102.0538,102.1399,101.8242,101.8625,62056.0
2022-11-15 14:50:00,106.49,106.62,106.42,106.57,28936.0,101.8816,102.006,101.8147,101.9582,28936.0
2022-11-15 14:55:00,106.58,106.94,106.48,106.86,43804.0,101.9677,102.3122,101.8721,102.2356,43804.0
2022-11-15 15:00:00,106.85,107.05,106.78,106.96,42654.0,102.2261,102.4174,102.1591,102.3313,42654.0
2022-11-15 15:05:00,106.95,106.95,106.63,106.72,29134.0,102.3217,102.3217,102.0156,102.1017,29134.0
2022-11-15 15:10:00,106.73,106.87,106.56,106.83,40345.0,102.1112,102.2452,101.9486,102.2069,40345.0
2022-11-15 15:15:00,106.83,107.03,106.83,106.87,46399.0,102.2069,102.3983,102.2069,102.2452,46399.0
2022-11-15 15:20:00,106.87,107.17,106.74,107.03,68076.0,102.2452,102.5322,102.1208,102.3983,68076.0
2022-11-15 15:25:00,107.06,107.09,106.81,106.88,39418.0,102.427,102.4557,102.1878,102.2548,39418.0
2022-11-15 15:30:00,106.88,106.88,106.53,106.55,48157.0,102.2548,102.2548,101.9199,101.939,48157.0
2022-11-15 15:35:00,106.56,106.86,106.55,106.84,50587.0,101.9486,102.2356,101.939,102.2165,50587.0
2022-11-15 15:40:00,106.84,106.89,106.67,106.86,60273.0,102.2165,102.2643,102.0538,102.2356,60273.0
2022-11-15 15:45:00,106.84,106.84,106.6,106.65,79409.0,102.2165,102.2165,101.9869,102.0347,79409.0
2022-11-15 15:50:00,106.66,106.68,106.34,106.48,137370.0,102.0443,102.0634,101.7381,101.8721,137370.0
2022-11-15 15:55:00,106.48,106.72,106.43,106.68,299537.0,101.8721,102.1017,101.8242,102.0634,299537.0
2022-11-16 09:30:00,105.25,105.97,104.77,105.94,236552.0,100.6953,101.3841,100.2361,101.3554,236552.0
2022-11-16 09:35:00,105.89,106.34,105.46,106.14,69921.0,101.3076,101.7381,100.8962,101.5468,69921.0
2022-11-16 09:40:00,106.11,106.16,105.71,106.01,58540.0,101.5181,101.5659,101.1354,101.4224,58540.0
2022-11-16 09:45:00,105.98,106.02,105.64,105.76,56408.0,101.3937,101.432,101.0684,101.1832,56408.0
2022-11-16 09:50:00,105.75,106.27,105.74,106.05,78956.0,101.1737,101.6712,101.1641,101.4607,78956.0
2022-11-16 09:55:00,106.06,106.6,106.05,106.4,79592.0,101.4702,101.9869,101.4607,101.7955,79592.0
2022-11-16 10:00:00,106.36,106.55,106.18,106.41,71516.0,101.7573,101.939,101.585,101.8051,71516.0
2022-11-16 10:05:00,106.4,106.47,105.81,105.91,81720.0,101.7955,101.8625,101.2311,101.3267,81720.0
2022-11-16 10:10:00,105.92,106.45,105.86,105.94,52670.0,101.3363,101.8434,101.2789,101.3554,52670.0
2022-11-16 10:15:00,105.97,106.04,105.82,105.93,39174.0,101.3841,101.4511,101.2406,101.3459,39174.0
2022-11-16 10:20:00,105.92,106.21,105.82,105.86,47318.0,101.3363,101.6137,101.2406,101.2789,47318.0
2022-11-16 10:25:00,105.87,106.05,105.71,105.84,36580.0,101.2885,101.4607,101.1354,101.2598,36580.0
2022-11-16 10:30:00,105.82,106.14,105.66,106.11,45822.0,101.2406,101.5468,101.0875,101.5181,45822.0
2022-11-16 10:35:00,106.1,106.1,105.82,105.92,37659.0,101.5085,101.5085,101.2406,101.3363,37659.0
2022-11-16 10:40:00,105.92,106.19,105.82,105.99,57018.0,101.3363,101.5946,101.2406,101.4033,57018.0
2022-11-16 10:45:00,105.98,106.13,105.82,105.87,53160.0,101.3937,101.5372,101.2406,101.2885,53160.0
2022-11-16 10:50:00,105.87,105.98,105.53,105.53,40099.0,101.2885,101.3937,100.9632,100.9632,40099.0
2022-11-16 10:55:00,105.54,105.69,105.49,105.66,39050.0,100.9727,101.1163,100.9249,101.0875,39050.0
2022-11-16 11:00:00,105.64,105.78,105.56,105.7,31865.0,101.0684,101.2024,100.9919,101.1258,31865.0
2022-11-16 11:05:00,105.69,105.86,105.61,105.7,26704.0,101.1163,101.2789,101.0397,101.1258,26704.0
2022-11-16 11:10:00,105.71,105.91,105.68,105.89,23027.0,101.1354,101.3267,101.1067,101.3076,23027.0
2022-11-16 11:15:00,105.87,106.06,105.83,106.0,25393.0,101.2885,101.4702,101.2502,101.4128,25393.0
2022-11-16 11:20:00,106.0,106.14,105.93,106.12,25791.0,101.4128,101.5468,101.3459,101.5276,25791.0
2022-11-16 11:25:00,106.13,106.53,106.1,106.46,58905.0,101.5372,101.9199,101.5085,101.8529,58905.0
2022-11-16 11:30:00,106.45,106.58,106.41,106.47,53957.0,101.8434,101.9677,101.8051,101.8625,53957.0
2022-11-16 11:35:00,106.46,106.48,106.16,106.2,30079.0,101.8529,101.8721,101.5659,101.6042,30079.0
2022-11-16 11:40:00,106.18,106.3,106.16,106.29,28184.0,101.585,101.6999,101.5659,101.6903,28184.0
2022-11-16 11:45:00,106.29,106.34,106.22,106.26,40770.0,101.6903,101.7381,101.6233,101.6616,40770.0
2022-11-16 11:50:00,106.25,106.28,106.05,106.07,41601.0,101.652,101.6807,101.4607,101.4798,41601.0
2022-11-16 11:55:00,106.05,106.28,106.03,106.06,42251.0,101.4607,101.6807,101.4415,101.4702,42251.0
2022-11-16 12:00:00,106.06,106.11,105.85,105.88,33901.0,101.4702,101.5181,101.2693,101.298,33901.0
2022-11-16 12:05:00,105.83,105.92,105.76,105.87,35421.0,101.2502,101.3363,101.1832,101.2885,35421.0
2022-11-16 12:10:00,105.88,105.89,105.74,105.74,45197.0,101.298,101.3076,101.1641,101.1641,45197.0
2022-11-16 12:15:00,105.72,105.72,105.41,105.49,47770.0,101.145,101.145,100.8484,100.9249,47770.0
2022-11-16 12:20:00,105.5,105.55,105.25,105.47,59961.0,100.9345,100.9823,100.6953,100.9058,59961.0
2022-11-16 12:25:00,105.45,105.53,105.42,105.46,22669.0,100.8866,100.9632,100.8579,100.8962,22669.0
2022-11-16 12:30:00,105.48,105.63,105.43,105.57,25187.0,100.9153,101.0588,100.8675,101.0014,25187.0
2022-11-16 12:35:00,105.58,105.64,105.5,105.51,27862.0,101.011,101.0684,100.9345,100.944,27862.0
2022-11-16 12:40:00,105.51,105.65,105.45,105.62,23842.0,100.944,101.078,100.8866,101.0493,23842.0
2022-11-16 12:45:00,105.62,105.92,105.61,105.68,47532.0,101.0493,101.3363,101.0397,101.1067,47532.0
2022-11-16 12:50:00,105.68,105.81,105.54,105.58,27960.0,101.1067,101.2311,100.9727,101.011,27960.0
2022-11-16 12:55:00,105.59,105.64,105.47,105.53,38002.0,101.0206,101.0684,100.9058,100.9632,38002.0
2022-11-16 13:00:00,105.52,105.59,105.37,105.55,37750.0,100.9536,101.0206,100.8101,100.9823,37750.0
2022-11-16 13:05:00,105.56,105.59,105.45,105.55,19862.0,100.9919,101.0206,100.8866,100.9823,19862.0
2022-11-16 13:10:00,105.55,105.66,105.5,105.55,19248.0,100.9823,101.0875,100.9345,100.9823,19248.0
2022-11-16 13:15:00,105.57,105.64,105.52,105.54,14121.0,101.0014,101.0684,100.9536,100.9727,14121.0
2022-11-16 13:20:00,105.54,105.69,105.53,105.62,17573.0,100.9727,101.1163,100.9632,101.0493,17573.0
2022-11-16 13:25:00,105.6,105.72,105.57,105.64,18116.0,101.0301,101.145,101.0014,101.0684,18116.0
2022-11-16 13:30:00,105.64,105.7,105.38,105.38,17838.0,101.0684,101.1258,100.8197,100.8197,17838.0
2022-11-16 13:35:00,105.39,105.42,105.26,105.4,18767.0,100.8292,100.8579,100.7049,100.8388,18767.0
2022-11-16 13:40:00,105.42,105.55,105.36,105.51,15862.0,100.8579,100.9823,100.8005,100.944,15862.0
2022-11-16 13:45:00,105.51,105.55,105.39,105.4,18257.0,100.944,100.9823,100.8292,100.8388,18257.0
2022-11-16 13:50:00,105.39,105.42,105.26,105.36,15146.0,100.8292,100.8579,100.7049,100.8005,15146.0
2022-11-16 13:55:00,105.36,105.43,105.25,105.31,18331.0,100.8005,100.8675,100.6953,100.7527,18331.0
2022-11-16 14:00:00,105.34,105.44,105.25,105.43,19708.0,100.7814,100.8771,100.6953,100.8675,19708.0
2022-11-16 14:05:00,105.42,105.53,105.36,105.53,17002.0,100.8579,100.9632,100.8005,100.9632,17002.0
2022-11-16 14:10:00,105.53,105.53,105.4,105.51,18414.0,100.9632,100.9632,100.8388,100.944,18414.0
2022-11-16 14:15:00,105.51,105.6,105.46,105.55,18784.0,100.944,101.0301,100.8962,100.9823,18784.0
2022-11-16 14:20:00,105.53,105.63,105.53,105.57,18794.0,100.9632,101.0588,100.9632,101.0014,18794.0
2022-11-16 14:25:00,105.58,105.68,105.57,105.61,26032.0,101.011,101.1067,101.0014,101.0397,26032.0
2022-11-16 14:30:00,105.62,105.62,105.29,105.43,23111.0,101.0493,101.0493,100.7336,100.8675,23111.0
2022-11-16 14:35:00,105.45,105.71,105.43,105.56,46086.0,100.8866,101.1354,100.8675,100.9919,46086.0
2022-11-16 14:40:00,105.53,105.59,105.43,105.44,19131.0,100.9632,101.0206,100.8675,100.8771,19131.0
2022-11-16 14:45:00,105.44,105.45,105.29,105.32,17024.0,100.8771,100.8866,100.7336,100.7623,17024.0
2022-11-16 14:50:00,105.31,105.41,105.25,105.37,24532.0,100.7527,100.8484,100.6953,100.8101,24532.0
2022-11-16 14:55:00,105.38,105.45,105.31,105.42,18354.0,100.8197,100.8866,100.7527,100.8579,18354.0
2022-11-16 15:00:00,105.41,105.48,105.22,105.28,29942.0,100.8484,100.9153,100.6666,100.724,29942.0
2022-11-16 15:05:00,105.29,105.32,105.03,105.08,50500.0,100.7336,100.7623,100.4848,100.5326,50500.0
2022-11-16 15:10:00,105.08,105.15,105.03,105.12,43221.0,100.5326,100.5996,100.4848,100.5709,43221.0
2022-11-16 15:15:00,105.1,105.12,104.95,105.0,60842.0,100.5518,100.5709,100.4083,100.4561,60842.0
2022-11-16 15:20:00,105.0,105.02,104.95,104.99,93910.0,100.4561,100.4752,100.4083,100.4465,93910.0
2022-11-16 15:25:00,105.0,105.03,104.93,104.97,72780.0,100.4561,100.4848,100.3891,100.4274,72780.0
2022-11-16 15:30:00,104.96,105.07,104.91,104.96,63082.0,100.4178,100.5231,100.37,100.4178,63082.0
2022-11-16 15:35:00,104.96,105.07,104.9,105.0,86880.0,100.4178,100.5231,100.3604,100.4561,86880.0
2022-11-16 15:40:00,105.02,105.19,104.94,105.17,77823.0,100.4752,100.6379,100.3987,100.6188,77823.0
2022-11-16 15:45:00,105.15,105.21,105.12,105.19,62883.0,100.5996,100.657,100.5709,100.6379,62883.0
2022-11-16 15:50:00,105.2,105.39,105.18,105.25,124951.0,100.6475,100.8292,100.6283,100.6953,124951.0
2022-11-16 15:55:00,105.25,105.28,105.06,105.24,237868.0,100.6953,100.724,100.5135,100.6857,237868.0
2022-11-17 09:30:00,103.86,104.3,103.66,104.1,183338.0,99.3654,99.7864,99.1741,99.5951,183338.0
2022-11-17 09:35:00,104.13,104.29,103.74,104.11,51799.0,99.6238,99.7768,99.2506,99.6046,51799.0
2022-11-17 09:40:00,104.12,104.47,103.76,103.9,80185.0,99.6142,99.949,99.2698,99.4037,80185.0
2022-11-17 09:45:00,103.93,104.36,103.84,104.02,91911.0,99.4324,99.8438,99.3463,99.5185,91911.0
2022-11-17 09:50:00,104.05,104.25,103.68,103.83,29389.0,99.5472,99.7386,99.1932,99.3367,29389.0
2022-11-17 09:55:00,103.87,103.93,103.63,103.66,62000.0,99.375,99.4324,99.1454,99.1741,62000.0
2022-11-17 10:00:00,103.67,103.68,103.3,103.59,77138.0,99.1837,99.1932,98.8297,99.1071,77138.0
2022-11-17 10:05:00,103.58,103.58,103.31,103.44,40654.0,99.0976,99.0976,98.8392,98.9636,40654.0
2022-11-17 10:10:00,103.46,103.6,103.36,103.45,55455.0,98.9828,99.1167,98.8871,98.9732,55455.0
2022-11-17 10:15:00,103.45,103.85,103.44,103.85,50417.0,98.9732,99.3559,98.9636,99.3559,50417.0
2022-11-17 10:20:00,103.84,104.03,103.66,103.76,36472.0,99.3463,99.5281,99.1741,99.2698,36472.0
2022-11-17 10:25:00,103.75,104.03,103.72,103.96,28181.0,99.2602,99.5281,99.2315,99.4611,28181.0
2022-11-17 10:30:00,103.98,104.16,103.85,103.92,38969.0,99.4803,99.6525,99.3559,99.4228,38969.0
2022-11-17 10:35:00,103.92,103.93,103.53,103.55,43323.0,99.4228,99.4324,99.0497,99.0689,43323.0
2022-11-17 10:40:00,103.55,103.67,103.46,103.47,49773.0,99.0689,99.1837,98.9828,98.9923,49773.0
2022-11-17 10:45:00,103.46,103.47,103.1,103.12,62995.0,98.9828,98.9923,98.6383,98.6575,62995.0
2022-11-17 10:50:00,103.1,103.27,103.06,103.1,46096.0,98.6383,98.801,98.6001,98.6383,46096.0
2022-11-17 10:55:00,103.08,103.1,102.92,103.02,52440.0,98.6192,98.6383,98.4661,98.5618,52440.0
2022-11-17 11:00:00,102.99,103.14,102.95,103.07,27836.0,98.5331,98.6766,98.4948,98.6096,27836.0
2022-11-17 11:05:00,103.09,103.25,103.04,103.05,43144.0,98.6288,98.7818,98.5809,98.5905,43144.0
2022-11-17 11:10:00,103.06,103.14,102.96,103.07,30019.0,98.6001,98.6766,98.5044,98.6096,30019.0
2022-11-17 11:15:00,103.07,103.09,102.96,102.96,29740.0,98.6096,98.6288,98.5044,98.5044,29740.0
2022-11-17 11:20:00,102.94,103.26,102.92,103.26,48469.0,98.4853,98.7914,98.4661,98.7914,48469.0
2022-11-17 11:25:00,103.27,103.34,103.14,103.3,48869.0,98.801,98.8679,98.6766,98.8297,48869.0
2022-11-17 11:30:00,103.31,103.4,103.17,103.4,34167.0,98.8392,98.9254,98.7053,98.9254,34167.0
2022-11-17 11:35:00,103.4,103.44,103.25,103.42,36053.0,98.9254,98.9636,98.7818,98.9445,36053.0
2022-11-17 11:40:00,103.43,103.46,103.36,103.44,31714.0,98.9541,98.9828,98.8871,98.9636,31714.0
2022-11-17 11:45:00,103.46,103.5,103.26,103.26,33196.0,98.9828,99.021,98.7914,98.7914,33196.0
2022-11-17 11:50:00,103.28,103.4,103.24,103.34,34047.0,98.8105,98.9254,98.7723,98.8679,34047.0
2022-11-17 11:55:00,103.35,104.03,103.35,104.03,67322.0,98.8775,99.5281,98.8775,99.5281,67322.0
2022-11-17 12:00:00,104.02,104.21,103.95,104.12,22840.0,99.5185,99.7003,99.4515,99.6142,22840.0
2022-11-17 12:05:00,104.14,104.27,103.98,104.17,41699.0,99.6333,99.7577,99.4803,99.662,41699.0
2022-11-17 12:10:00,104.17,104.33,104.07,104.07,23820.0,99.662,99.8151,99.5664,99.5664,23820.0
2022-11-17 12:15:00,104.06,104.06,103.9,104.01,25928.0,99.5568,99.5568,99.4037,99.509,25928.0
2022-11-17 12:20:00,104.01,104.02,103.76,103.83,19156.0,99.509,99.5185,99.2698,99.3367,19156.0
2022-11-17 12:25:00,103.84,103.99,103.83,103.93,32108.0,99.3463,99.4898,99.3367,99.4324,32108.0
2022-11-17 12:30:00,103.94,104.03,103.83,103.83,18899.0,99.442,99.5281,99.3367,99.3367,18899.0
2022-11-17 12:35:00,103.82,104.08,103.79,104.08,20730.0,99.3272,99.5759,99.2985,99.5759,20730.0
2022-11-17 12:40:00,104.1,104.33,104.09,104.3,35564.0,99.5951,99.8151,99.5855,99.7864,35564.0
2022-11-17 12:45:00,104.29,104.49,104.29,104.39,45406.0,99.7768,99.9682,99.7768,99.8725,45406.0
2022-11-17 12:50:00,104.4,104.86,104.38,104.71,28094.0,99.8821,100.3222,99.8629,100.1787,28094.0
2022-11-17 12:55:00,104.72,104.88,104.68,104.82,20172.0,100.1882,100.3413,100.15,100.2839,20172.0
2022-11-17 13:00:00,104.82,104.94,104.82,104.9,18449.0,100.2839,100.3987,100.2839,100.3604,18449.0
2022-11-17 13:05:00,104.9,104.99,104.74,104.79,22148.0,100.3604,100.4465,100.2074,100.2552,22148.0
2022-11-17 13:10:00,104.75,104.89,104.72,104.77,21361.0,100.2169,100.3509,100.1882,100.2361,21361.0
2022-11-17 13:15:00,104.77,104.87,104.73,104.86,14009.0,100.2361,100.3317,100.1978,100.3222,14009.0
2022-11-17 13:20:00,104.87,104.92,104.84,104.87,23603.0,100.3317,100.3796,100.303,100.3317,23603.0
2022-11-17 13:25:00,104.88,104.88,104.74,104.79,16476.0,100.3413,100.3413,100.2074,100.2552,16476.0
2022-11-17 13:30:00,104.78,104.98,104.77,104.93,23945.0,100.2456,100.437,100.2361,100.3891,23945.0
2022-11-17 13:35:00,104.93,105.14,104.89,105.11,34610.0,100.3891,100.5901,100.3509,100.5614,34610.0
2022-11-17 13:40:00,105.12,105.18,105.09,105.1,13826.0,100.5709,100.6283,100.5422,100.5518,13826.0
2022-11-17 13:45:00,105.08,105.11,104.96,105.04,19866.0,100.5326,100.5614,100.4178,100.4944,19866.0
2022-11-17 13:50:00,105.02,105.05,104.88,104.93,30485.0,100.4752,100.5039,100.3413,100.3891,30485.0
2022-11-17 13:55:00,104.92,105.08,104.78,105.01,21210.0,100.3796,100.5326,100.2456,100.4657,21210.0
2022-11-17 14:00:00,105.02,105.21,105.01,105.17,17530.0,100.4752,100.657,100.4657,100.6188,17530.0
2022-11-17 14:05:00,105.16,105.17,104.95,104.95,18802.0,100.6092,100.6188,100.4083,100.4083,18802.0
2022-11-17 14:10:00,104.93,104.95,104.84,104.88,13671.0,100.3891,100.4083,100.303,100.3413,13671.0
2022-11-17 14:15:00,104.89,104.9,104.66,104.75,38234.0,100.3509,100.3604,100.1308,100.2169,38234.0
2022-11-17 14:20:00,104.74,104.81,104.66,104.8,13639.0,100.2074,100.2743,100.1308,100.2648,13639.0
2022-11-17 14:25:00,104.78,104.96,104.73,104.9,20138.0,100.2456,100.4178,100.1978,100.3604,20138.0
2022-11-17 14:30:00,104.91,104.97,104.88,104.94,22013.0,100.37,100.4274,100.3413,100.3987,22013.0
2022-11-17 14:35:00,104.94,104.95,104.77,104.82,17940.0,100.3987,100.4083,100.2361,100.2839,17940.0
2022-11-17 14:40:00,104.84,104.9,104.62,104.71,56737.0,100.303,100.3604,100.0926,100.1787,56737.0
2022-11-17 14:45:00,104.69,104.82,104.58,104.8,31724.0,100.1595,100.2839,100.0543,100.2648,31724.0
2022-11-17 14:50:00,104.78,104.92,104.75,104.92,20037.0,100.2456,100.3796,100.2169,100.3796,20037.0
2022-11-17 14:55:00,104.92,104.93,104.79,104.79,18176.0,100.3796,100.3891,100.2552,100.2552,18176.0
2022-11-17 15:00:00,104.8,104.89,104.67,104.67,50131.0,100.2648,100.3509,100.1404,100.1404,50131.0
2022-11-17 15:05:00,104.68,104.74,104.63,104.65,38031.0,100.15,100.2074,100.1021,100.1213,38031.0
2022-11-17 15:10:00,104.61,104.61,104.38,104.38,28730.0,100.083,100.083,99.8629,99.8629,28730.0
2022-11-17 15:15:00,104.39,104.46,104.36,104.4,29647.0,99.8725,99.9395,99.8438,99.8821,29647.0
2022-11-17 15:20:00,104.42,104.58,104.36,104.5,43300.0,99.9012,100.0543,99.8438,99.9777,43300.0
2022-11-17 15:25:00,104.5,104.61,104.48,104.56,21620.0,99.9777,100.083,99.9586,100.0352,21620.0
2022-11-17 15:30:00,104.55,104.69,104.55,104.66,27931.0,100.0256,100.1595,100.0256,100.1308,27931.0
2022-11-17 15:35:00,104.66,104.81,104.64,104.8,27254.0,100.1308,100.2743,100.1117,100.2648,27254.0
2022-11-17 15:40:00,104.8,104.93,104.77,104.91,32683.0,100.2648,100.3891,100.2361,100.37,32683.0
2022-11-17 15:45:00,104.91,105.24,104.9,105.18,49742.0,100.37,100.6857,100.3604,100.6283,49742.0
2022-11-17 15:50:00,105.18,105.27,105.08,105.15,65200.0,100.6283,100.7144,100.5326,100.5996,65200.0
2022-11-17 15:55:00,105.16,105.4,105.05,105.37,265402.0,100.6092,100.8388,100.5039,100.8101,265402.0
2022-11-18 09:30:00,107.63,107.72,105.52,105.72,423307.0,102.9723,103.0584,100.9536,101.145,423307.0
2022-11-18 09:35:00,105.66,106.08,105.36,105.47,81467.0,101.0875,101.4894,100.8005,100.9058,81467.0
2022-11-18 09:40:00,105.45,106.1,105.44,105.67,70182.0,100.8866,101.5085,100.8771,101.0971,70182.0
2022-11-18 09:45:00,105.69,106.18,105.69,106.07,45576.0,101.1163,101.585,101.1163,101.4798,45576.0
2022-11-18 09:50:00,106.09,106.51,106.05,106.19,50806.0,101.4989,101.9008,101.4607,101.5946,50806.0
2022-11-18 09:55:00,106.19,106.73,106.19,106.35,44501.0,101.5946,102.1112,101.5946,101.7477,44501.0
2022-11-18 10:00:00,106.35,106.49,105.88,105.89,50486.0,101.7477,101.8816,101.298,101.3076,50486.0
2022-11-18 10:05:00,105.91,106.07,105.71,105.91,25860.0,101.3267,101.4798,101.1354,101.3267,25860.0
2022-11-18 10:10:00,105.92,106.08,105.65,105.65,44265.0,101.3363,101.4894,101.078,101.078,44265.0
2022-11-18 10:15:00,105.62,105.7,105.4,105.43,38703.0,101.0493,101.1258,100.8388,100.8675,38703.0
2022-11-18 10:20:00,105.43,105.89,105.42,105.75,45766.0,100.8675,101.3076,100.8579,101.1737,45766.0
2022-11-18 10:25:00,105.79,105.98,105.5,105.98,23934.0,101.2119,101.3937,100.9345,101.3937,23934.0
2022-11-18 10:30:00,105.93,106.0,105.73,105.8,59679.0,101.3459,101.4128,101.1545,101.2215,59679.0
2022-11-18 10:35:00,105.79,105.83,105.45,105.45,38997.0,101.2119,101.2502,100.8866,100.8866,38997.0
2022-11-18 10:40:00,105.44,105.59,105.33,105.37,61317.0,100.8771,101.0206,100.7718,100.8101,61317.0
2022-11-18 10:45:00,105.37,105.56,105.36,105.52,64022.0,100.8101,100.9919,100.8005,100.9536,64022.0
2022-11-18 10:50:00,105.52,105.66,105.47,105.63,35095.0,100.9536,101.0875,100.9058,101.0588,35095.0
2022-11-18 10:55:00,105.67,105.75,105.24,105.35,41396.0,101.0971,101.1737,100.6857,100.791,41396.0
2022-11-18 11:00:00,105.36,105.39,104.99,105.13,25298.0,100.8005,100.8292,100.4465,100.5805,25298.0
2022-11-18 11:05:00,105.14,105.36,105.05,105.2,35150.0,100.5901,100.8005,100.5039,100.6475,35150.0
2022-11-18 11:10:00,105.17,105.21,105.04,105.18,41159.0,100.6188,100.657,100.4944,100.6283,41159.0
2022-11-18 11:15:00,105.18,105.25,105.06,105.21,24102.0,100.6283,100.6953,100.5135,100.657,24102.0
2022-11-18 11:20:00,105.22,105.25,105.05,105.12,30974.0,100.6666,100.6953,100.5039,100.5709,30974.0
2022-11-18 11:25:00,105.13,105.23,105.03,105.07,24701.0,100.5805,100.6762,100.4848,100.5231,24701.0
2022-11-18 11:30:00,105.07,105.16,104.81,104.81,29578.0,100.5231,100.6092,100.2743,100.2743,29578.0
2022-11-18 11:35:00,104.82,104.84,104.46,104.48,43611.0,100.2839,100.303,99.9395,99.9586,43611.0
2022-11-18 11:40:00,104.46,104.64,104.38,104.4,32535.0,99.9395,100.1117,99.8629,99.8821,32535.0
2022-11-18 11:45:00,104.42,104.47,104.27,104.3,21141.0,99.9012,99.949,99.7577,99.7864,21141.0
2022-11-18 11:50:00,104.29,104.59,104.29,104.56,21215.0,99.7768,100.0639,99.7768,100.0352,21215.0
2022-11-18 11:55:00,104.57,104.81,104.55,104.7,21804.0,100.0447,100.2743,100.0256,100.1691,21804.0
2022-11-18 12:00:00,104.68,104.76,104.64,104.7,18487.0,100.15,100.2265,100.1117,100.1691,18487.0
2022-11-18 12:05:00,104.7,104.7,104.53,104.62,18275.0,100.1691,100.1691,100.0064,100.0926,18275.0
2022-11-18 12:10:00,104.64,104.71,104.58,104.58,15385.0,100.1117,100.1787,100.0543,100.0543,15385.0
2022-11-18 12:15:00,104.57,104.57,104.19,104.19,24290.0,100.0447,100.0447,99.6812,99.6812,24290.0
2022-11-18 12:20:00,104.19,104.32,104.17,104.22,29366.0,99.6812,99.8055,99.662,99.7099,29366.0
2022-11-18 12:25:00,104.19,104.62,104.18,104.62,50063.0,99.6812,100.0926,99.6716,100.0926,50063.0
2022-11-18 12:30:00,104.59,104.68,104.5,104.55,17473.0,100.0639,100.15,99.9777,100.0256,17473.0
2022-11-18 12:35:00,104.54,104.73,104.46,104.7,24079.0,100.016,100.1978,99.9395,100.1691,24079.0
2022-11-18 12:40:00,104.72,104.72,104.52,104.52,15434.0,100.1882,100.1882,99.9969,99.9969,15434.0
2022-11-18 12:45:00,104.52,104.58,104.44,104.44,21053.0,99.9969,100.0543,99.9203,99.9203,21053.0
2022-11-18 12:50:00,104.45,104.56,104.38,104.43,13285.0,99.9299,100.0352,99.8629,99.9108,13285.0
2022-11-18 12:55:00,104.43,104.62,104.38,104.57,27432.0,99.9108,100.0926,99.8629,100.0447,27432.0
2022-11-18 13:00:00,104.59,104.59,104.42,104.49,26291.0,100.0639,100.0639,99.9012,99.9682,26291.0
2022-11-18 13:05:00,104.53,104.66,104.46,104.62,16409.0,100.0064,100.1308,99.9395,100.0926,16409.0
2022-11-18 13:10:00,104.6,104.65,104.52,104.52,13949.0,100.0734,100.1213,99.9969,99.9969,13949.0
2022-11-18 13:15:00,104.47,104.48,104.32,104.37,29968.0,99.949,99.9586,99.8055,99.8534,29968.0
2022-11-18 13:20:00,104.4,104.47,104.32,104.45,17179.0,99.8821,99.949,99.8055,99.9299,17179.0
2022-11-18 13:25:00,104.48,104.63,104.44,104.58,19227.0,99.9586,100.1021,99.9203,100.0543,19227.0
2022-11-18 13:30:00,104.58,104.61,104.43,104.48,12244.0,100.0543,100.083,99.9108,99.9586,12244.0
2022-11-18 13:35:00,104.5,104.52,104.31,104.35,10915.0,99.9777,99.9969,99.796,99.8342,10915.0
2022-11-18 13:40:00,104.34,104.38,104.2,104.22,19107.0,99.8247,99.8629,99.6907,99.7099,19107.0
2022-11-18 13:45:00,104.21,104.31,104.21,104.24,13617.0,99.7003,99.796,99.7003,99.729,13617.0
2022-11-18 13:50:00,104.26,104.38,104.25,104.3,17932.0,99.7481,99.8629,99.7386,99.7864,17932.0
2022-11-18 13:55:00,104.29,104.5,104.29,104.48,21593.0,99.7768,99.9777,99.7768,99.9586,21593.0
2022-11-18 14:00:00,104.46,104.59,104.43,104.59,25812.0,99.9395,100.0639,99.9108,100.0639,25812.0
2022-11-18 14:05:00,104.59,104.61,104.47,104.57,16733.0,100.0639,100.083,99.949,100.0447,16733.0
2022-11-18 14:10:00,104.56,104.62,104.47,104.61,11584.0,100.0352,100.0926,99.949,100.083,11584.0
2022-11-18 14:15:00,104.61,104.77,104.51,104.53,25418.0,100.083,100.2361,99.9873,100.0064,25418.0
2022-11-18 14:20:00,104.53,104.64,104.53,104.59,16141.0,100.0064,100.1117,100.0064,100.0639,16141.0
2022-11-18 14:25:00,104.57,104.59,104.43,104.46,35830.0,100.0447,100.0639,99.9108,99.9395,35830.0
2022-11-18 14:30:00,104.46,104.58,104.36,104.45,20841.0,99.9395,100.0543,99.8438,99.9299,20841.0
2022-11-18 14:35:00,104.44,104.5,104.35,104.5,17421.0,99.9203,99.9777,99.8342,99.9777,17421.0
2022-11-18 14:40:00,104.53,104.61,104.5,104.55,22356.0,100.0064,100.083,99.9777,100.0256,22356.0
2022-11-18 14:45:00,104.54,104.55,104.38,104.38,15019.0,100.016,100.0256,99.8629,99.8629,15019.0
2022-11-18 14:50:00,104.41,104.52,104.36,104.48,15186.0,99.8916,99.9969,99.8438,99.9586,15186.0
2022-11-18 14:55:00,104.47,104.72,104.47,104.71,31380.0,99.949,100.1882,99.949,100.1787,31380.0
2022-11-18 15:00:00,104.69,105.05,104.69,105.01,32934.0,100.1595,100.5039,100.1595,100.4657,32934.0
2022-11-18 15:05:00,105.02,105.18,105.0,105.18,64232.0,100.4752,100.6283,100.4561,100.6283,64232.0
2022-11-18 15:10:00,105.19,105.24,105.11,105.17,51734.0,100.6379,100.6857,100.5614,100.6188,51734.0
2022-11-18 15:15:00,105.17,105.19,105.08,105.18,32242.0,100.6188,100.6379,100.5326,100.6283,32242.0
2022-11-18 15:20:00,105.18,105.25,105.03,105.23,62331.0,100.6283,100.6953,100.4848,100.6762,62331.0
2022-11-18 15:25:00,105.24,105.46,105.24,105.43,44627.0,100.6857,100.8962,100.6857,100.8675,44627.0
2022-11-18 15:30:00,105.43,105.44,105.27,105.28,57535.0,100.8675,100.8771,100.7144,100.724,57535.0
2022-11-18 15:35:00,105.27,105.51,105.27,105.51,49420.0,100.7144,100.944,100.7144,100.944,49420.0
2022-11-18 15:40:00,105.51,105.58,105.44,105.54,47975.0,100.944,101.011,100.8771,100.9727,47975.0
2022-11-18 15:45:00,105.53,105.65,105.47,105.61,84256.0,100.9632,101.078,100.9058,101.0397,84256.0
2022-11-18 15:50:00,105.62,105.8,105.33,105.36,114450.0,101.0493,101.2215,100.7718,100.8005,114450.0
2022-11-18 15:55:00,105.36,105.52,105.28,105.43,264197.0,100.8005,100.9536,100.724,100.8675,264197.0
2022-11-21 09:30:00,104.61,105.06,104.26,104.59,194540.0,100.083,100.5135,99.7481,100.0639,194540.0
2022-11-21 09:35:00,104.55,104.95,104.22,104.9,64088.0,100.0256,100.4083,99.7099,100.3604,64088.0
2022-11-21 09:40:00,104.83,105.27,104.73,105.24,40942.0,100.2935,100.7144,100.1978,100.6857,40942.0
2022-11-21 09:45:00,105.23,105.48,105.15,105.33,87448.0,100.6762,100.9153,100.5996,100.7718,87448.0
2022-11-21 09:50:00,105.31,105.43,105.15,105.28,42615.0,100.7527,100.8675,100.5996,100.724,42615.0
2022-11-21 09:55:00,105.3,105.38,104.61,104.69,57751.0,100.7431,100.8197,100.083,100.1595,57751.0
2022-11-21 10:00:00,104.68,105.01,104.42,104.42,32171.0,100.15,100.4657,99.9012,99.9012,32171.0
2022-11-21 10:05:00,104.43,104.51,104.3,104.5,25761.0,99.9108,99.9873,99.7864,99.9777,25761.0
2022-11-21 10:10:00,104.53,104.55,104.3,104.38,31181.0,100.0064,100.0256,99.7864,99.8629,31181.0
2022-11-21 10:15:00,104.39,104.67,104.35,104.63,31016.0,99.8725,100.1404,99.8342,100.1021,31016.0
2022-11-21 10:20:00,104.64,104.66,104.2,104.25,40049.0,100.1117,100.1308,99.6907,99.7386,40049.0
2022-11-21 10:25:00,104.22,104.26,103.94,104.05,58775.0,99.7099,99.7481,99.442,99.5472,58775.0
2022-11-21 10:30:00,104.07,104.12,103.92,104.05,48499.0,99.5664,99.6142,99.4228,99.5472,48499.0
2022-11-21 10:35:00,104.05,104.26,104.04,104.08,33564.0,99.5472,99.7481,99.5377,99.5759,33564.0
2022-11-21 10:40:00,104.08,104.25,103.94,103.94,32710.0,99.5759,99.7386,99.442,99.442,32710.0
2022-11-21 10:45:00,103.95,103.99,103.77,103.97,39846.0,99.4515,99.4898,99.2793,99.4707,39846.0
2022-11-21 10:50:00,103.96,104.04,103.87,103.95,26722.0,99.4611,99.5377,99.375,99.4515,26722.0
2022-11-21 10:55:00,103.93,104.24,103.93,104.16,22086.0,99.4324,99.729,99.4324,99.6525,22086.0
2022-11-21 11:00:00,104.16,104.28,104.01,104.02,23748.0,99.6525,99.7673,99.509,99.5185,23748.0
2022-11-21 11:05:00,104.03,104.12,103.93,103.98,44372.0,99.5281,99.6142,99.4324,99.4803,44372.0
2022-11-21 11:10:00,103.97,104.14,103.9,103.98,52801.0,99.4707,99.6333,99.4037,99.4803,52801.0
2022-11-21 11:15:00,103.97,104.03,103.81,103.83,25404.0,99.4707,99.5281,99.3176,99.3367,25404.0
2022-11-21 11:20:00,103.83,104.13,103.81,104.12,19102.0,99.3367,99.6238,99.3176,99.6142,19102.0
2022-11-21 11:25:00,104.13,104.13,103.94,103.94,21175.0,99.6238,99.6238,99.442,99.442,21175.0
2022-11-21 11:30:00,103.97,104.03,103.83,103.94,25450.0,99.4707,99.5281,99.3367,99.442,25450.0
2022-11-21 11:35:00,103.95,104.05,103.88,103.94,16010.0,99.4515,99.5472,99.3846,99.442,16010.0
2022-11-21 11:40:00,103.96,104.13,103.95,104.08,17896.0,99.4611,99.6238,99.4515,99.5759,17896.0
2022-11-21 11:45:00,104.06,104.31,104.04,104.27,44915.0,99.5568,99.796,99.5377,99.7577,44915.0
2022-11-21 11:50:00,104.26,104.5,104.26,104.39,46098.0,99.7481,99.9777,99.7481,99.8725,46098.0
2022-11-21 11:55:00,104.39,104.39,103.99,104.09,45483.0,99.8725,99.8725,99.4898,99.5855,45483.0
2022-11-21 12:00:00,104.1,104.39,104.09,104.19,46692.0,99.5951,99.8725,99.5855,99.6812,46692.0
2022-11-21 12:05:00,104.19,104.25,104.15,104.18,16952.0,99.6812,99.7386,99.6429,99.6716,16952.0
2022-11-21 12:10:00,104.21,104.25,104.04,104.05,26603.0,99.7003,99.7386,99.5377,99.5472,26603.0
2022-11-21 12:15:00,104.04,104.06,103.92,103.96,19178.0,99.5377,99.5568,99.4228,99.4611,19178.0
2022-11-21 12:20:00,103.95,103.95,103.74,103.76,47660.0,99.4515,99.4515,99.2506,99.2698,47660.0
2022-11-21 12:25:00,103.76,103.76,103.6,103.75,19874.0,99.2698,99.2698,99.1167,99.2602,19874.0
2022-11-21 12:30:00,103.74,104.04,103.7,104.04,16805.0,99.2506,99.5377,99.2124,99.5377,16805.0
2022-11-21 12:35:00,104.02,104.16,104.01,104.09,9349.0,99.5185,99.6525,99.509,99.5855,9349.0
2022-11-21 12:40:00,104.09,104.23,104.07,104.09,20753.0,99.5855,99.7194,99.5664,99.5855,20753.0
2022-11-21 12:45:00,104.1,104.19,104.06,104.08,10491.0,99.5951,99.6812,99.5568,99.5759,10491.0
2022-11-21 12:50:00,104.08,104.09,104.0,104.05,15232.0,99.5759,99.5855,99.4994,99.5472,15232.0
2022-11-21 12:55:00,104.04,104.22,104.02,104.18,23980.0,99.5377,99.7099,99.5185,99.6716,23980.0
2022-11-21 13:00:00,104.18,104.32,104.15,104.26,29025.0,99.6716,99.8055,99.6429,99.7481,29025.0
2022-11-21 13:05:00,104.24,104.41,104.22,104.37,22329.0,99.729,99.8916,99.7099,99.8534,22329.0
2022-11-21 13:10:00,104.4,104.7,104.37,104.61,21949.0,99.8821,100.1691,99.8534,100.083,21949.0
2022-11-21 13:15:00,104.62,104.68,104.58,104.64,23982.0,100.0926,100.15,100.0543,100.1117,23982.0
2022-11-21 13:20:00,104.64,104.69,104.44,104.53,39327.0,100.1117,100.1595,99.9203,100.0064,39327.0
2022-11-21 13:25:00,104.53,104.6,104.45,104.53,12351.0,100.0064,100.0734,99.9299,100.0064,12351.0
2022-11-21 13:30:00,104.53,104.56,104.43,104.49,20664.0,100.0064,100.0352,99.9108,99.9682,20664.0
2022-11-21 13:35:00,104.5,104.65,104.43,104.62,30863.0,99.9777,100.1213,99.9108,100.0926,30863.0
2022-11-21 13:40:00,104.61,104.61,104.37,104.38,14206.0,100.083,100.083,99.8534,99.8629,14206.0
2022-11-21 13:45:00,104.37,104.4,104.2,104.22,14596.0,99.8534,99.8821,99.6907,99.7099,14596.0
2022-11-21 13:50:00,104.22,104.27,104.19,104.23,12210.0,99.7099,99.7577,99.6812,99.7194,12210.0
2022-11-21 13:55:00,104.23,104.29,104.1,104.15,17764.0,99.7194,99.7768,99.5951,99.6429,17764.0
2022-11-21 14:00:00,104.15,104.24,104.14,104.18,14515.0,99.6429,99.729,99.6333,99.6716,14515.0
2022-11-21 14:05:00,104.19,104.34,104.18,104.2,35417.0,99.6812,99.8247,99.6716,99.6907,35417.0
2022-11-21 14:10:00,104.21,104.24,104.08,104.19,18805.0,99.7003,99.729,99.5759,99.6812,18805.0
2022-11-21 14:15:00,104.19,104.27,104.18,104.26,25033.0,99.6812,99.7577,99.6716,99.7481,25033.0
2022-11-21 14:20:00,104.26,104.26,103.87,103.9,20946.0,99.7481,99.7481,99.375,99.4037,20946.0
2022-11-21 14:25:00,103.92,103.98,103.84,103.84,20804.0,99.4228,99.4803,99.3463,99.3463,20804.0
2022-11-21 14:30:00,103.84,103.97,103.84,103.93,19560.0,99.3463,99.4707,99.3463,99.4324,19560.0
2022-11-21 14:35:00,103.94,103.95,103.76,103.89,22545.0,99.442,99.4515,99.2698,99.3941,22545.0
2022-11-21 14:40:00,103.89,103.98,103.87,103.87,28650.0,99.3941,99.4803,99.375,99.375,28650.0
2022-11-21 14:45:00,103.88,104.04,103.85,104.02,15599.0,99.3846,99.5377,99.3559,99.5185,15599.0
2022-11-21 14:50:00,104.02,104.1,103.98,104.04,28966.0,99.5185,99.5951,99.4803,99.5377,28966.0
2022-11-21 14:55:00,104.04,104.11,104.01,104.01,21846.0,99.5377,99.6046,99.509,99.509,21846.0
2022-11-21 15:00:00,104.0,104.07,103.9,104.03,31170.0,99.4994,99.5664,99.4037,99.5281,31170.0
2022-11-21 15:05:00,104.03,104.03,103.89,103.93,38450.0,99.5281,99.5281,99.3941,99.4324,38450.0
2022-11-21 15:10:00,103.93,103.93,103.82,103.88,26961.0,99.4324,99.4324,99.3272,99.3846,26961.0
2022-11-21 15:15:00,103.87,103.93,103.78,103.8,30620.0,99.375,99.4324,99.2889,99.308,30620.0
2022-11-21 15:20:00,103.8,103.91,103.71,103.72,41604.0,99.308,99.4133,99.2219,99.2315,41604.0
2022-11-21 15:25:00,103.72,103.84,103.64,103.84,27465.0,99.2315,99.3463,99.155,99.3463,27465.0
2022-11-21 15:30:00,103.84,103.93,103.79,103.82,40314.0,99.3463,99.4324,99.2985,99.3272,40314.0
2022-11-21 15:35:00,103.82,103.92,103.81,103.84,45808.0,99.3272,99.4228,99.3176,99.3463,45808.0
2022-11-21 15:40:00,103.85,103.91,103.81,103.9,45852.0,99.3559,99.4133,99.3176,99.4037,45852.0
2022-11-21 15:45:00,103.91,104.07,103.9,104.05,79126.0,99.4133,99.5664,99.4037,99.5472,79126.0
2022-11-21 15:50:00,104.08,104.13,103.92,103.99,107337.0,99.5759,99.6238,99.4228,99.4898,107337.0
2022-11-21 15:55:00,103.95,103.96,103.74,103.83,232970.0,99.4515,99.4611,99.2506,99.3367,232970.0
2022-11-22 09:30:00,104.62,105.17,104.37,104.73,189659.0,100.0926,100.6188,99.8534,100.1978,189659.0
2022-11-22 09:35:00,104.74,104.91,104.35,104.36,52236.0,100.2074,100.37,99.8342,99.8438,52236.0
2022-11-22 09:40:00,104.37,104.58,104.09,104.37,58112.0,99.8534,100.0543,99.5855,99.8534,58112.0
2022-11-22 09:45:00,104.37,104.69,104.31,104.4,43707.0,99.8534,100.1595,99.796,99.8821,43707.0
2022-11-22 09:50:00,104.4,104.56,104.02,104.03,48799.0,99.8821,100.0352,99.5185,99.5281,48799.0
2022-11-22 09:55:00,104.01,104.15,103.84,104.05,50086.0,99.509,99.6429,99.3463,99.5472,50086.0
2022-11-22 10:00:00,104.04,104.34,103.99,104.25,95925.0,99.5377,99.8247,99.4898,99.7386,95925.0
2022-11-22 10:05:00,104.26,104.42,104.1,104.16,35546.0,99.7481,99.9012,99.5951,99.6525,35546.0
2022-11-22 10:10:00,104.16,104.62,104.15,104.62,43296.0,99.6525,100.0926,99.6429,100.0926,43296.0
2022-11-22 10:15:00,104.66,104.71,104.35,104.42,39559.0,100.1308,100.1787,99.8342,99.9012,39559.0
2022-11-22 10:20:00,104.45,104.67,104.44,104.59,77508.0,99.9299,100.1404,99.9203,100.0639,77508.0
2022-11-22 10:25:00,104.62,104.74,104.49,104.64,31700.0,100.0926,100.2074,99.9682,100.1117,31700.0
2022-11-22 10:30:00,104.66,104.91,104.57,104.74,29347.0,100.1308,100.37,100.0447,100.2074,29347.0
2022-11-22 10:35:00,104.72,104.78,104.38,104.4,37960.0,100.1882,100.2456,99.8629,99.8821,37960.0
2022-11-22 10:40:00,104.39,104.65,104.27,104.63,31846.0,99.8725,100.1213,99.7577,100.1021,31846.0
2022-11-22 10:45:00,104.65,104.88,104.57,104.86,19203.0,100.1213,100.3413,100.0447,100.3222,19203.0
2022-11-22 10:50:00,104.87,104.99,104.65,104.73,62784.0,100.3317,100.4465,100.1213,100.1978,62784.0
2022-11-22 10:55:00,104.73,104.8,104.58,104.62,41417.0,100.1978,100.2648,100.0543,100.0926,41417.0
2022-11-22 11:00:00,104.62,104.76,104.57,104.68,32399.0,100.0926,100.2265,100.0447,100.15,32399.0
2022-11-22 11:05:00,104.69,104.82,104.6,104.78,25582.0,100.1595,100.2839,100.0734,100.2456,25582.0
2022-11-22 11:10:00,104.77,104.88,104.55,104.55,28335.0,100.2361,100.3413,100.0256,100.0256,28335.0
2022-11-22 11:15:00,104.55,104.76,104.37,104.69,65348.0,100.0256,100.2265,99.8534,100.1595,65348.0
2022-11-22 11:20:00,104.68,104.79,104.6,104.7,29980.0,100.15,100.2552,100.0734,100.1691,29980.0
2022-11-22 11:25:00,104.73,104.87,104.67,104.77,42468.0,100.1978,100.3317,100.1404,100.2361,42468.0
2022-11-22 11:30:00,104.8,104.88,104.65,104.8,39348.0,100.2648,100.3413,100.1213,100.2648,39348.0
2022-11-22 11:35:00,104.79,104.82,104.61,104.78,20010.0,100.2552,100.2839,100.083,100.2456,20010.0
2022-11-22 11:40:00,104.77,104.91,104.76,104.8,38701.0,100.2361,100.37,100.2265,100.2648,38701.0
2022-11-22 11:45:00,104.81,104.84,104.72,104.73,19419.0,100.2743,100.303,100.1882,100.1978,19419.0
2022-11-22 11:50:00,104.73,104.82,104.66,104.75,27106.0,100.1978,100.2839,100.1308,100.2169,27106.0
2022-11-22 11:55:00,104.76,104.84,104.73,104.74,22632.0,100.2265,100.303,100.1978,100.2074,22632.0
2022-11-22 12:00:00,104.74,104.86,104.74,104.83,18185.0,100.2074,100.3222,100.2074,100.2935,18185.0
2022-11-22 12:05:00,104.81,104.83,104.7,104.77,28035.0,100.2743,100.2935,100.1691,100.2361,28035.0
2022-11-22 12:10:00,104.77,104.82,104.63,104.64,35450.0,100.2361,100.2839,100.1021,100.1117,35450.0
2022-11-22 12:15:00,104.65,104.77,104.64,104.73,31006.0,100.1213,100.2361,100.1117,100.1978,31006.0
2022-11-22 12:20:00,104.73,104.76,104.58,104.58,21372.0,100.1978,100.2265,100.0543,100.0543,21372.0
2022-11-22 12:25:00,104.58,104.59,104.5,104.57,13387.0,100.0543,100.0639,99.9777,100.0447,13387.0
2022-11-22 12:30:00,104.58,104.67,104.58,104.6,14304.0,100.0543,100.1404,100.0543,100.0734,14304.0
2022-11-22 12:35:00,104.62,104.72,104.62,104.69,12918.0,100.0926,100.1882,100.0926,100.1595,12918.0
2022-11-22 12:40:00,104.69,104.84,104.66,104.82,12850.0,100.1595,100.303,100.1308,100.2839,12850.0
2022-11-22 12:45:00,104.82,104.92,104.77,104.88,76340.0,100.2839,100.3796,100.2361,100.3413,76340.0
2022-11-22 12:50:00,104.88,104.91,104.75,104.89,40504.0,100.3413,100.37,100.2169,100.3509,40504.0
2022-11-22 12:55:00,104.88,105.0,104.84,104.9,38071.0,100.3413,100.4561,100.303,100.3604,38071.0
2022-11-22 13:00:00,104.89,104.98,104.84,104.96,17525.0,100.3509,100.437,100.303,100.4178,17525.0
2022-11-22 13:05:00,104.95,105.25,104.91,105.22,23802.0,100.4083,100.6953,100.37,100.6666,23802.0
2022-11-22 13:10:00,105.22,105.28,105.1,105.17,19965.0,100.6666,100.724,100.5518,100.6188,19965.0
2022-11-22 13:15:00,105.16,105.42,105.12,105.26,58121.0,100.6092,100.8579,100.5709,100.7049,58121.0
2022-11-22 13:20:00,105.26,105.37,105.16,105.32,40536.0,100.7049,100.8101,100.6092,100.7623,40536.0
2022-11-22 13:25:00,105.32,105.41,105.32,105.34,13817.0,100.7623,100.8484,100.7623,100.7814,13817.0
2022-11-22 13:30:00,105.35,105.48,105.35,105.43,13022.0,100.791,100.9153,100.791,100.8675,13022.0
2022-11-22 13:35:00,105.42,105.43,105.23,105.31,29893.0,100.8579,100.8675,100.6762,100.7527,29893.0
2022-11-22 13:40:00,105.3,105.3,105.25,105.28,17386.0,100.7431,100.7431,100.6953,100.724,17386.0
2022-11-22 13:45:00,105.29,105.33,105.25,105.29,17088.0,100.7336,100.7718,100.6953,100.7336,17088.0
2022-11-22 13:50:00,105.29,105.48,105.27,105.46,33648.0,100.7336,100.9153,100.7144,100.8962,33648.0
2022-11-22 13:55:00,105.46,105.49,105.26,105.3,53078.0,100.8962,100.9249,100.7049,100.7431,53078.0
2022-11-22 14:00:00,105.31,105.4,105.31,105.4,26956.0,100.7527,100.8388,100.7527,100.8388,26956.0
2022-11-22 14:05:00,105.4,105.46,105.31,105.4,63687.0,100.8388,100.8962,100.7527,100.8388,63687.0
2022-11-22 14:10:00,105.39,105.51,105.39,105.41,36974.0,100.8292,100.944,100.8292,100.8484,36974.0
2022-11-22 14:15:00,105.4,105.56,105.37,105.54,44525.0,100.8388,100.9919,100.8101,100.9727,44525.0
2022-11-22 14:20:00,105.53,105.82,105.53,105.73,46275.0,100.9632,101.2406,100.9632,101.1545,46275.0
2022-11-22 14:25:00,105.73,105.73,105.5,105.51,45952.0,101.1545,101.1545,100.9345,100.944,45952.0
2022-11-22 14:30:00,105.5,105.56,105.28,105.3,30790.0,100.9345,100.9919,100.724,100.7431,30790.0
2022-11-22 14:35:00,105.3,105.54,105.27,105.53,33318.0,100.7431,100.9727,100.7144,100.9632,33318.0
2022-11-22 14:40:00,105.54,105.57,105.35,105.36,20118.0,100.9727,101.0014,100.791,100.8005,20118.0
2022-11-22 14:45:00,105.36,105.43,105.32,105.35,19840.0,100.8005,100.8675,100.7623,100.791,19840.0
2022-11-22 14:50:00,105.34,105.5,105.33,105.47,27580.0,100.7814,100.9345,100.7718,100.9058,27580.0
2022-11-22 14:55:00,105.47,105.62,105.47,105.59,25590.0,100.9058,101.0493,100.9058,101.0206,25590.0
2022-11-22 15:00:00,105.58,105.66,105.53,105.62,23949.0,101.011,101.0875,100.9632,101.0493,23949.0
2022-11-22 15:05:00,105.63,105.81,105.61,105.78,64679.0,101.0588,101.2311,101.0397,101.2024,64679.0
2022-11-22 15:10:00,105.77,105.77,105.62,105.74,25247.0,101.1928,101.1928,101.0493,101.1641,25247.0
2022-11-22 15:15:00,105.74,105.75,105.63,105.63,19429.0,101.1641,101.1737,101.0588,101.0588,19429.0
2022-11-22 15:20:00,105.64,105.74,105.62,105.73,19098.0,101.0684,101.1641,101.0493,101.1545,19098.0
2022-11-22 15:25:00,105.73,105.83,105.68,105.79,29141.0,101.1545,101.2502,101.1067,101.2119,29141.0
2022-11-22 15:30:00,105.79,105.83,105.73,105.8,36634.0,101.2119,101.2502,101.1545,101.2215,36634.0
2022-11-22 15:35:00,105.79,105.89,105.71,105.88,35430.0,101.2119,101.3076,101.1354,101.298,35430.0
2022-11-22 15:40:00,105.87,105.89,105.78,105.84,40123.0,101.2885,101.3076,101.2024,101.2598,40123.0
2022-11-22 15:45:00,105.84,106.0,105.83,105.94,98000.0,101.2598,101.4128,101.2502,101.3554,98000.0
2022-11-22 15:50:00,105.94,106.16,105.82,106.1,188398.0,101.3554,101.5659,101.2406,101.5085,188398.0
2022-11-22 15:55:00,106.1,106.1,105.92,105.96,179896.0,101.5085,101.5085,101.3363,101.3746,179896.0
2022-11-23 09:30:00,106.0,106.02,105.23,105.71,115960.0,101.4128,101.432,100.6762,101.1354,115960.0
2022-11-23 09:35:00,105.86,106.02,105.66,105.85,38860.0,101.2789,101.432,101.0875,101.2693,38860.0
2022-11-23 09:40:00,105.87,105.92,105.37,105.5,30408.0,101.2885,101.3363,100.8101,100.9345,30408.0
2022-11-23 09:45:00,105.55,106.08,105.55,105.89,36525.0,100.9823,101.4894,100.9823,101.3076,36525.0
2022-11-23 09:50:00,105.89,106.38,105.89,106.28,44282.0,101.3076,101.7764,101.3076,101.6807,44282.0
2022-11-23 09:55:00,106.27,106.39,106.01,106.11,33112.0,101.6712,101.786,101.4224,101.5181,33112.0
2022-11-23 10:00:00,106.16,106.21,105.9,106.17,25821.0,101.5659,101.6137,101.3172,101.5755,25821.0
2022-11-23 10:05:00,106.21,106.55,106.13,106.31,33476.0,101.6137,101.939,101.5372,101.7094,33476.0
2022-11-23 10:10:00,106.32,106.4,106.08,106.15,20146.0,101.719,101.7955,101.4894,101.5563,20146.0
2022-11-23 10:15:00,106.16,106.17,105.9,106.09,17983.0,101.5659,101.5755,101.3172,101.4989,17983.0
2022-11-23 10:20:00,106.14,106.31,106.03,106.28,30377.0,101.5468,101.7094,101.4415,101.6807,30377.0
2022-11-23 10:25:00,106.28,106.44,106.23,106.43,15926.0,101.6807,101.8338,101.6329,101.8242,15926.0
2022-11-23 10:30:00,106.43,106.58,106.4,106.57,61447.0,101.8242,101.9677,101.7955,101.9582,61447.0
2022-11-23 10:35:00,106.55,106.56,106.4,106.49,24315.0,101.939,101.9486,101.7955,101.8816,24315.0
2022-11-23 10:40:00,106.51,106.75,106.5,106.58,23823.0,101.9008,102.1304,101.8912,101.9677,23823.0
2022-11-23 10:45:00,106.59,106.59,106.36,106.43,23463.0,101.9773,101.9773,101.7573,101.8242,23463.0
2022-11-23 10:50:00,106.47,106.68,106.46,106.64,14762.0,101.8625,102.0634,101.8529,102.0251,14762.0
2022-11-23 10:55:00,106.66,106.77,106.62,106.77,50104.0,102.0443,102.1495,102.006,102.1495,50104.0
2022-11-23 11:00:00,106.78,106.85,106.71,106.74,18250.0,102.1591,102.2261,102.0921,102.1208,18250.0
2022-11-23 11:05:00,106.76,106.76,106.59,106.59,26869.0,102.1399,102.1399,101.9773,101.9773,26869.0
2022-11-23 11:10:00,106.59,106.66,106.47,106.59,24864.0,101.9773,102.0443,101.8625,101.9773,24864.0
2022-11-23 11:15:00,106.6,106.73,106.31,106.35,115871.0,101.9869,102.1112,101.7094,101.7477,115871.0
2022-11-23 11:20:00,106.36,106.64,106.32,106.64,39647.0,101.7573,102.0251,101.719,102.0251,39647.0
2022-11-23 11:25:00,106.62,106.75,106.56,106.72,54968.0,102.006,102.1304,101.9486,102.1017,54968.0
2022-11-23 11:30:00,106.72,106.72,106.56,106.7,36701.0,102.1017,102.1017,101.9486,102.0825,36701.0
2022-11-23 11:35:00,106.7,106.9,106.7,106.89,52654.0,102.0825,102.2739,102.0825,102.2643,52654.0
2022-11-23 11:40:00,106.9,106.98,106.81,106.95,55413.0,102.2739,102.3504,102.1878,102.3217,55413.0
2022-11-23 11:45:00,106.95,106.96,106.59,106.59,16800.0,102.3217,102.3313,101.9773,101.9773,16800.0
2022-11-23 11:50:00,106.62,106.65,106.33,106.33,22345.0,102.006,102.0347,101.7286,101.7286,22345.0
2022-11-23 11:55:00,106.31,106.39,106.19,106.33,18663.0,101.7094,101.786,101.5946,101.7286,18663.0
2022-11-23 12:00:00,106.34,106.39,106.25,106.32,25041.0,101.7381,101.786,101.652,101.719,25041.0
2022-11-23 12:05:00,106.32,106.6,106.27,106.46,24752.0,101.719,101.9869,101.6712,101.8529,24752.0
2022-11-23 12:10:00,106.45,106.52,106.39,106.46,15269.0,101.8434,101.9103,101.786,101.8529,15269.0
2022-11-23 12:15:00,106.46,106.56,106.45,106.51,29756.0,101.8529,101.9486,101.8434,101.9008,29756.0
2022-11-23 12:20:00,106.5,106.63,106.46,106.55,14561.0,101.8912,102.0156,101.8529,101.939,14561.0
2022-11-23 12:25:00,106.55,106.6,106.51,106.54,22051.0,101.939,101.9869,101.9008,101.9295,22051.0
2022-11-23 12:30:00,106.53,106.58,106.41,106.5,21543.0,101.9199,101.9677,101.8051,101.8912,21543.0
2022-11-23 12:35:00,106.5,106.51,106.42,106.47,17022.0,101.8912,101.9008,101.8147,101.8625,17022.0
2022-11-23 12:40:00,106.48,106.48,106.31,106.33,29857.0,101.8721,101.8721,101.7094,101.7286,29857.0
2022-11-23 12:45:00,106.33,106.51,106.32,106.44,14870.0,101.7286,101.9008,101.719,101.8338,14870.0
2022-11-23 12:50:00,106.44,106.46,106.17,106.18,11089.0,101.8338,101.8529,101.5755,101.585,11089.0
2022-11-23 12:55:00,106.17,106.17,105.91,106.1,14479.0,101.5755,101.5755,101.3267,101.5085,14479.0
2022-11-23 13:00:00,106.11,106.13,106.01,106.09,11283.0,101.5181,101.5372,101.4224,101.4989,11283.0
2022-11-23 13:05:00,106.09,106.14,105.99,106.03,20090.0,101.4989,101.5468,101.4033,101.4415,20090.0
2022-11-23 13:10:00,106.01,106.08,105.87,105.87,53634.0,101.4224,101.4894,101.2885,101.2885,53634.0
2022-11-23 13:15:00,105.88,106.07,105.86,106.02,17938.0,101.298,101.4798,101.2789,101.432,17938.0
2022-11-23 13:20:00,106.04,106.09,106.02,106.04,7667.0,101.4511,101.4989,101.432,101.4511,7667.0
2022-11-23 13:25:00,106.04,106.17,106.02,106.15,11558.0,101.4511,101.5755,101.432,101.5563,11558.0
2022-11-23 13:30:00,106.17,106.26,106.15,106.19,13864.0,101.5755,101.6616,101.5563,101.5946,13864.0
2022-11-23 13:35:00,106.19,106.26,106.16,106.22,14688.0,101.5946,101.6616,101.5659,101.6233,14688.0
2022-11-23 13:40:00,106.2,106.33,106.17,106.33,23138.0,101.6042,101.7286,101.5755,101.7286,23138.0
2022-11-23 13:45:00,106.36,106.41,106.29,106.29,17125.0,101.7573,101.8051,101.6903,101.6903,17125.0
2022-11-23 13:50:00,106.3,106.3,106.12,106.17,19217.0,101.6999,101.6999,101.5276,101.5755,19217.0
2022-11-23 13:55:00,106.17,106.27,106.16,106.22,8667.0,101.5755,101.6712,101.5659,101.6233,8667.0
2022-11-23 14:00:00,106.27,106.95,106.07,106.95,57746.0,101.6712,102.3217,101.4798,102.3217,57746.0
2022-11-23 14:05:00,106.94,106.94,106.64,106.8,30373.0,102.3122,102.3122,102.0251,102.1782,30373.0
2022-11-23 14:10:00,106.83,106.83,106.54,106.78,15336.0,102.2069,102.2069,101.9295,102.1591,15336.0
2022-11-23 14:15:00,106.77,106.8,106.57,106.58,17054.0,102.1495,102.1782,101.9582,101.9677,17054.0
2022-11-23 14:20:00,106.6,106.72,106.56,106.72,14756.0,101.9869,102.1017,101.9486,102.1017,14756.0
2022-11-23 14:25:00,106.7,106.9,106.65,106.65,18732.0,102.0825,102.2739,102.0347,102.0347,18732.0
2022-11-23 14:30:00,106.65,106.65,106.45,106.45,23832.0,102.0347,102.0347,101.8434,101.8434,23832.0
2022-11-23 14:35:00,106.45,106.45,106.29,106.32,21633.0,101.8434,101.8434,101.6903,101.719,21633.0
2022-11-23 14:40:00,106.31,106.49,106.31,106.48,15855.0,101.7094,101.8816,101.7094,101.8721,15855.0
2022-11-23 14:45:00,106.48,106.61,106.44,106.58,14445.0,101.8721,101.9964,101.8338,101.9677,14445.0
2022-11-23 14:50:00,106.57,106.67,106.45,106.46,15470.0,101.9582,102.0538,101.8434,101.8529,15470.0
2022-11-23 14:55:00,106.48,106.54,106.45,106.51,14872.0,101.8721,101.9295,101.8434,101.9008,14872.0
2022-11-23 15:00:00,106.52,106.61,106.42,106.55,22567.0,101.9103,101.9964,101.8147,101.939,22567.0
2022-11-23 15:05:00,106.57,106.66,106.55,106.56,12709.0,101.9582,102.0443,101.939,101.9486,12709.0
2022-11-23 15:10:00,106.52,106.62,106.47,106.59,15316.0,101.9103,102.006,101.8625,101.9773,15316.0
2022-11-23 15:15:00,106.57,106.86,106.54,106.82,21180.0,101.9582,102.2356,101.9295,102.1973,21180.0
2022-11-23 15:20:00,106.82,106.82,106.64,106.78,24245.0,102.1973,102.1973,102.0251,102.1591,24245.0
2022-11-23 15:25:00,106.77,106.82,106.68,106.68,23297.0,102.1495,102.1973,102.0634,102.0634,23297.0
2022-11-23 15:30:00,106.68,106.7,106.6,106.65,16604.0,102.0634,102.0825,101.9869,102.0347,16604.0
2022-11-23 15:35:00,106.64,106.73,106.63,106.7,25190.0,102.0251,102.1112,102.0156,102.0825,25190.0
2022-11-23 15:40:00,106.7,106.74,106.6,106.66,36064.0,102.0825,102.1208,101.9869,102.0443,36064.0
2022-11-23 15:45:00,106.67,106.67,106.52,106.52,31646.0,102.0538,102.0538,101.9103,101.9103,31646.0
2022-11-23 15:50:00,106.54,106.77,106.54,106.64,46409.0,101.9295,102.1495,101.9295,102.0251,46409.0
2022-11-23 15:55:00,106.63,106.69,106.55,106.66,140261.0,102.0156,102.073,101.939,102.0443,140261.0
2022-11-25 09:30:00,106.45,107.18,106.32,106.77,216433.0,101.8434,102.5418,101.719,102.1495,216433.0
2022-11-25 09:35:00,106.77,107.13,106.41,106.49,57480.0,102.1495,102.4939,101.8051,101.8816,57480.0
2022-11-25 09:40:00,106.45,106.67,106.05,106.12,54817.0,101.8434,102.0538,101.4607,101.5276,54817.0
2022-11-25 09:45:00,106.12,106.24,105.75,105.8,58739.0,101.5276,101.6424,101.1737,101.2215,58739.0
2022-11-25 09:50:00,105.79,106.19,105.75,106.03,61197.0,101.2119,101.5946,101.1737,101.4415,61197.0
2022-11-25 09:55:00,105.99,106.12,105.82,106.0,65623.0,101.4033,101.5276,101.2406,101.4128,65623.0
2022-11-25 10:00:00,106.04,106.13,105.77,105.82,61572.0,101.4511,101.5372,101.1928,101.2406,61572.0
2022-11-25 10:05:00,105.81,106.0,105.79,105.94,61672.0,101.2311,101.4128,101.2119,101.3554,61672.0
2022-11-25 10:10:00,105.94,105.96,105.56,105.91,82670.0,101.3554,101.3746,100.9919,101.3267,82670.0
2022-11-25 10:15:00,105.92,105.98,105.79,105.8,56792.0,101.3363,101.3937,101.2119,101.2215,56792.0
2022-11-25 10:20:00,105.8,106.06,105.66,105.72,49541.0,101.2215,101.4702,101.0875,101.145,49541.0
2022-11-25 10:25:00,105.74,105.98,105.73,105.87,36415.0,101.1641,101.3937,101.1545,101.2885,36415.0
2022-11-25 10:30:00,105.87,105.98,105.79,105.97,26956.0,101.2885,101.3937,101.2119,101.3841,26956.0
2022-11-25 10:35:00,105.97,106.11,105.9,105.92,33498.0,101.3841,101.5181,101.3172,101.3363,33498.0
2022-11-25 10:40:00,105.9,105.99,105.77,105.97,37996.0,101.3172,101.4033,101.1928,101.3841,37996.0
2022-11-25 10:45:00,105.99,106.19,105.91,106.19,30381.0,101.4033,101.5946,101.3267,101.5946,30381.0
2022-11-25 10:50:00,106.19,106.27,106.06,106.27,26962.0,101.5946,101.6712,101.4702,101.6712,26962.0
2022-11-25 10:55:00,106.26,106.42,106.23,106.28,37062.0,101.6616,101.8147,101.6329,101.6807,37062.0
2022-11-25 11:00:00,106.29,106.4,106.24,106.3,30096.0,101.6903,101.7955,101.6424,101.6999,30096.0
2022-11-25 11:05:00,106.31,106.46,106.29,106.42,25035.0,101.7094,101.8529,101.6903,101.8147,25035.0
2022-11-25 11:10:00,106.42,106.45,106.14,106.16,28526.0,101.8147,101.8434,101.5468,101.5659,28526.0
2022-11-25 11:15:00,106.16,106.18,106.03,106.13,25024.0,101.5659,101.585,101.4415,101.5372,25024.0
2022-11-25 11:20:00,106.14,106.28,106.14,106.19,24178.0,101.5468,101.6807,101.5468,101.5946,24178.0
2022-11-25 11:25:00,106.18,106.21,106.05,106.09,28216.0,101.585,101.6137,101.4607,101.4989,28216.0
2022-11-25 11:30:00,106.08,106.13,105.93,106.12,32769.0,101.4894,101.5372,101.3459,101.5276,32769.0
2022-11-25 11:35:00,106.13,106.22,106.05,106.06,34088.0,101.5372,101.6233,101.4607,101.4702,34088.0
2022-11-25 11:40:00,106.05,106.15,105.99,106.15,27474.0,101.4607,101.5563,101.4033,101.5563,27474.0
2022-11-25 11:45:00,106.16,106.25,106.15,106.19,18934.0,101.5659,101.652,101.5563,101.5946,18934.0
2022-11-25 11:50:00,106.19,106.21,106.09,106.13,33029.0,101.5946,101.6137,101.4989,101.5372,33029.0
2022-11-25 11:55:00,106.13,106.23,106.08,106.1,27306.0,101.5372,101.6329,101.4894,101.5085,27306.0
2022-11-25 12:00:00,106.12,106.19,106.02,106.03,33574.0,101.5276,101.5946,101.432,101.4415,33574.0
2022-11-25 12:05:00,106.02,106.04,105.96,106.01,25187.0,101.432,101.4511,101.3746,101.4224,25187.0
2022-11-25 12:10:00,106.0,106.2,105.98,106.16,44635.0,101.4128,101.6042,101.3937,101.5659,44635.0
2022-11-25 12:15:00,106.17,106.19,106.08,106.11,35334.0,101.5755,101.5946,101.4894,101.5181,35334.0
2022-11-25 12:20:00,106.11,106.13,106.01,106.05,31399.0,101.5181,101.5372,101.4224,101.4607,31399.0
2022-11-25 12:25:00,106.06,106.2,106.04,106.13,33892.0,101.4702,101.6042,101.4511,101.5372,33892.0
2022-11-25 12:30:00,106.13,106.18,105.93,105.97,51130.0,101.5372,101.585,101.3459,101.3841,51130.0
2022-11-25 12:35:00,105.96,106.11,105.95,106.05,37933.0,101.3746,101.5181,101.365,101.4607,37933.0
2022-11-25 12:40:00,106.05,106.09,105.95,105.98,28551.0,101.4607,101.4989,101.365,101.3937,28551.0
2022-11-25 12:45:00,105.99,106.07,105.9,105.91,49044.0,101.4033,101.4798,101.3172,101.3267,49044.0
2022-11-25 12:50:00,105.91,106.05,105.9,106.01,49477.0,101.3267,101.4607,101.3172,101.4224,49477.0
2022-11-25 12:55:00,106.0,106.0,105.81,105.94,104870.0,101.4128,101.4128,101.2311,101.3554,104870.0
2022-11-28 09:30:00,105.25,106.29,105.21,106.13,160004.0,100.6953,101.6903,100.657,101.5372,160004.0
2022-11-28 09:35:00,106.13,106.19,105.87,105.95,54001.0,101.5372,101.5946,101.2885,101.365,54001.0
2022-11-28 09:40:00,105.94,105.95,105.59,105.82,58312.0,101.3554,101.365,101.0206,101.2406,58312.0
2022-11-28 09:45:00,105.8,106.25,105.78,106.12,71471.0,101.2215,101.652,101.2024,101.5276,71471.0
2022-11-28 09:50:00,106.09,106.3,105.91,105.92,59936.0,101.4989,101.6999,101.3267,101.3363,59936.0
2022-11-28 09:55:00,105.92,106.16,105.87,106.16,38095.0,101.3363,101.5659,101.2885,101.5659,38095.0
2022-11-28 10:00:00,106.16,106.28,106.02,106.21,68358.0,101.5659,101.6807,101.432,101.6137,68358.0
2022-11-28 10:05:00,106.22,106.22,105.63,105.82,37103.0,101.6233,101.6233,101.0588,101.2406,37103.0
2022-11-28 10:10:00,105.83,105.96,105.65,105.86,39898.0,101.2502,101.3746,101.078,101.2789,39898.0
2022-11-28 10:15:00,105.85,106.0,105.67,105.94,42702.0,101.2693,101.4128,101.0971,101.3554,42702.0
2022-11-28 10:20:00,105.91,105.97,105.65,105.76,45935.0,101.3267,101.3841,101.078,101.1832,45935.0
2022-11-28 10:25:00,105.75,105.75,105.46,105.6,42397.0,101.1737,101.1737,100.8962,101.0301,42397.0
2022-11-28 10:30:00,105.62,105.87,105.58,105.81,21875.0,101.0493,101.2885,101.011,101.2311,21875.0
2022-11-28 10:35:00,105.8,106.05,105.75,106.0,41961.0,101.2215,101.4607,101.1737,101.4128,41961.0
2022-11-28 10:40:00,105.99,106.05,105.59,105.59,40600.0,101.4033,101.4607,101.0206,101.0206,40600.0
2022-11-28 10:45:00,105.61,105.74,105.53,105.54,20358.0,101.0397,101.1641,100.9632,100.9727,20358.0
2022-11-28 10:50:00,105.52,105.58,105.4,105.48,24246.0,100.9536,101.011,100.8388,100.9153,24246.0
2022-11-28 10:55:00,105.48,105.64,105.44,105.46,23834.0,100.9153,101.0684,100.8771,100.8962,23834.0
2022-11-28 11:00:00,105.45,105.64,105.43,105.49,29571.0,100.8866,101.0684,100.8675,100.9249,29571.0
2022-11-28 11:05:00,105.48,105.5,105.35,105.46,23786.0,100.9153,100.9345,100.791,100.8962,23786.0
2022-11-28 11:10:00,105.45,105.59,105.36,105.51,31115.0,100.8866,101.0206,100.8005,100.944,31115.0
2022-11-28 11:15:00,105.5,105.5,105.32,105.35,26848.0,100.9345,100.9345,100.7623,100.791,26848.0
2022-11-28 11:20:00,105.33,105.47,105.29,105.43,28359.0,100.7718,100.9058,100.7336,100.8675,28359.0
2022-11-28 11:25:00,105.43,105.44,105.31,105.32,25331.0,100.8675,100.8771,100.7527,100.7623,25331.0
2022-11-28 11:30:00,105.33,105.44,105.32,105.38,26979.0,100.7718,100.8771,100.7623,100.8197,26979.0
2022-11-28 11:35:00,105.37,105.51,105.37,105.48,18700.0,100.8101,100.944,100.8101,100.9153,18700.0
2022-11-28 11:40:00,105.48,105.56,105.42,105.42,18563.0,100.9153,100.9919,100.8579,100.8579,18563.0
2022-11-28 11:45:00,105.41,105.49,105.39,105.48,28731.0,100.8484,100.9249,100.8292,100.9153,28731.0
2022-11-28 11:50:00,105.49,105.5,105.43,105.5,21710.0,100.9249,100.9345,100.8675,100.9345,21710.0
2022-11-28 11:55:00,105.5,105.58,105.49,105.57,21743.0,100.9345,101.011,100.9249,101.0014,21743.0
2022-11-28 12:00:00,105.57,105.72,105.22,105.33,41150.0,101.0014,101.145,100.6666,100.7718,41150.0
2022-11-28 12:05:00,105.31,105.75,105.24,105.26,29332.0,100.7527,101.1737,100.6857,100.7049,29332.0
2022-11-28 12:10:00,105.23,105.28,105.12,105.17,18834.0,100.6762,100.724,100.5709,100.6188,18834.0
2022-11-28 12:15:00,105.16,105.37,105.15,105.35,25821.0,100.6092,100.8101,100.5996,100.791,25821.0
2022-11-28 12:20:00,105.34,105.41,105.33,105.34,25195.0,100.7814,100.8484,100.7718,100.7814,25195.0
2022-11-28 12:25:00,105.34,105.43,105.34,105.37,20955.0,100.7814,100.8675,100.7814,100.8101,20955.0
2022-11-28 12:30:00,105.35,105.52,105.35,105.47,19366.0,100.791,100.9536,100.791,100.9058,19366.0
2022-11-28 12:35:00,105.48,105.54,105.44,105.52,19473.0,100.9153,100.9727,100.8771,100.9536,19473.0
2022-11-28 12:40:00,105.52,105.52,105.24,105.24,29333.0,100.9536,100.9536,100.6857,100.6857,29333.0
2022-11-28 12:45:00,105.23,105.3,105.23,105.25,13699.0,100.6762,100.7431,100.6762,100.6953,13699.0
2022-11-28 12:50:00,105.24,105.27,105.01,105.01,37094.0,100.6857,100.7144,100.4657,100.4657,37094.0
2022-11-28 12:55:00,105.02,105.11,105.01,105.03,27750.0,100.4752,100.5614,100.4657,100.4848,27750.0
2022-11-28 13:00:00,105.03,105.1,104.95,105.1,17912.0,100.4848,100.5518,100.4083,100.5518,17912.0
2022-11-28 13:05:00,105.1,105.16,105.01,105.02,24652.0,100.5518,100.6092,100.4657,100.4752,24652.0
2022-11-28 13:10:00,105.02,105.13,104.92,105.05,33935.0,100.4752,100.5805,100.3796,100.5039,33935.0
2022-11-28 13:15:00,105.03,105.14,105.02,105.09,23555.0,100.4848,100.5901,100.4752,100.5422,23555.0
2022-11-28 13:20:00,105.1,105.17,104.96,104.99,35393.0,100.5518,100.6188,100.4178,100.4465,35393.0
2022-11-28 13:25:00,105.0,105.11,105.0,105.08,17497.0,100.4561,100.5614,100.4561,100.5326,17497.0
2022-11-28 13:30:00,105.08,105.09,104.85,104.86,49037.0,100.5326,100.5422,100.3126,100.3222,49037.0
2022-11-28 13:35:00,104.86,105.08,104.85,105.04,32087.0,100.3222,100.5326,100.3126,100.4944,32087.0
2022-11-28 13:40:00,105.04,105.05,105.0,105.0,22003.0,100.4944,100.5039,100.4561,100.4561,22003.0
2022-11-28 13:45:00,104.99,105.08,104.95,104.95,52808.0,100.4465,100.5326,100.4083,100.4083,52808.0
2022-11-28 13:50:00,104.96,105.0,104.87,104.89,47178.0,100.4178,100.4561,100.3317,100.3509,47178.0
2022-11-28 13:55:00,104.88,104.96,104.79,104.94,92987.0,100.3413,100.4178,100.2552,100.3987,92987.0
2022-11-28 14:00:00,104.95,105.08,104.92,105.01,35508.0,100.4083,100.5326,100.3796,100.4657,35508.0
2022-11-28 14:05:00,105.01,105.07,104.88,104.95,57828.0,100.4657,100.5231,100.3413,100.4083,57828.0
2022-11-28 14:10:00,104.94,105.0,104.88,104.93,46859.0,100.3987,100.4561,100.3413,100.3891,46859.0
2022-11-28 14:15:00,104.93,104.99,104.86,104.87,26094.0,100.3891,100.4465,100.3222,100.3317,26094.0
2022-11-28 14:20:00,104.86,105.0,104.81,104.87,47686.0,100.3222,100.4561,100.2743,100.3317,47686.0
2022-11-28 14:25:00,104.85,104.9,104.8,104.81,34284.0,100.3126,100.3604,100.2648,100.2743,34284.0
2022-11-28 14:30:00,104.81,105.06,104.77,105.06,30992.0,100.2743,100.5135,100.2361,100.5135,30992.0
2022-11-28 14:35:00,105.06,105.11,104.99,105.04,25350.0,100.5135,100.5614,100.4465,100.4944,25350.0
2022-11-28 14:40:00,105.05,105.06,104.97,105.06,28847.0,100.5039,100.5135,100.4274,100.5135,28847.0
2022-11-28 14:45:00,105.06,105.13,105.02,105.13,29381.0,100.5135,100.5805,100.4752,100.5805,29381.0
2022-11-28 14:50:00,105.13,105.3,105.12,105.15,46880.0,100.5805,100.7431,100.5709,100.5996,46880.0
2022-11-28 14:55:00,105.16,105.25,105.08,105.12,66543.0,100.6092,100.6953,100.5326,100.5709,66543.0
2022-11-28 15:00:00,105.12,105.12,105.01,105.05,22759.0,100.5709,100.5709,100.4657,100.5039,22759.0
2022-11-28 15:05:00,105.04,105.06,104.9,104.93,37346.0,100.4944,100.5135,100.3604,100.3891,37346.0
2022-11-28 15:10:00,104.93,104.93,104.71,104.77,38731.0,100.3891,100.3891,100.1787,100.2361,38731.0
2022-11-28 15:15:00,104.79,104.84,104.72,104.81,49316.0,100.2552,100.303,100.1882,100.2743,49316.0
2022-11-28 15:20:00,104.82,104.89,104.76,104.77,45483.0,100.2839,100.3509,100.2265,100.2361,45483.0
2022-11-28 15:25:00,104.77,104.79,104.65,104.79,52526.0,100.2361,100.2552,100.1213,100.2552,52526.0
2022-11-28 15:30:00,104.81,104.94,104.77,104.93,74471.0,100.2743,100.3987,100.2361,100.3891,74471.0
2022-11-28 15:35:00,104.92,105.14,104.86,104.91,83708.0,100.3796,100.5901,100.3222,100.37,83708.0
2022-11-28 15:40:00,104.91,105.02,104.87,105.0,53305.0,100.37,100.4752,100.3317,100.4561,53305.0
2022-11-28 15:45:00,105.0,105.01,104.79,104.81,88938.0,100.4561,100.4657,100.2552,100.2743,88938.0
2022-11-28 15:50:00,104.8,105.16,104.79,105.08,129384.0,100.2648,100.6092,100.2552,100.5326,129384.0
2022-11-28 15:55:00,105.07,105.12,104.94,104.98,338311.0,100.5231,100.5709,100.3987,100.437,338311.0
2022-11-29 09:30:00,105.37,106.48,105.12,106.48,228263.0,100.8101,101.8721,100.5709,101.8721,228263.0
2022-11-29 09:35:00,106.44,106.62,105.74,106.19,104873.0,101.8338,102.006,101.1641,101.5946,104873.0
2022-11-29 09:40:00,106.15,106.3,105.42,105.48,71406.0,101.5563,101.6999,100.8579,100.9153,71406.0
2022-11-29 09:45:00,105.52,105.9,105.48,105.85,43355.0,100.9536,101.3172,100.9153,101.2693,43355.0
2022-11-29 09:50:00,105.82,106.01,105.64,106.0,45202.0,101.2406,101.4224,101.0684,101.4128,45202.0
2022-11-29 09:55:00,105.98,106.12,105.82,106.0,34949.0,101.3937,101.5276,101.2406,101.4128,34949.0
2022-11-29 10:00:00,106.03,106.33,105.94,106.13,52124.0,101.4415,101.7286,101.3554,101.5372,52124.0
2022-11-29 10:05:00,106.13,106.37,106.08,106.3,46448.0,101.5372,101.7668,101.4894,101.6999,46448.0
2022-11-29 10:10:00,106.3,106.31,105.92,106.05,44993.0,101.6999,101.7094,101.3363,101.4607,44993.0
2022-11-29 10:15:00,106.05,106.38,106.02,106.38,63026.0,101.4607,101.7764,101.432,101.7764,63026.0
2022-11-29 10:20:00,106.37,106.5,106.31,106.46,61550.0,101.7668,101.8912,101.7094,101.8529,61550.0
2022-11-29 10:25:00,106.47,106.74,106.4,106.74,96557.0,101.8625,102.1208,101.7955,102.1208,96557.0
2022-11-29 10:30:00,106.73,106.76,106.44,106.53,60745.0,102.1112,102.1399,101.8338,101.9199,60745.0
2022-11-29 10:35:00,106.53,106.6,106.44,106.58,61200.0,101.9199,101.9869,101.8338,101.9677,61200.0
2022-11-29 10:40:00,106.57,106.69,106.49,106.6,96445.0,101.9582,102.073,101.8816,101.9869,96445.0
2022-11-29 10:45:00,106.6,106.68,106.47,106.58,116185.0,101.9869,102.0634,101.8625,101.9677,116185.0
2022-11-29 10:50:00,106.58,106.67,106.45,106.64,120130.0,101.9677,102.0538,101.8434,102.0251,120130.0
2022-11-29 10:55:00,106.62,106.78,106.62,106.67,56888.0,102.006,102.1591,102.006,102.0538,56888.0
2022-11-29 11:00:00,106.68,106.73,106.13,106.22,38899.0,102.0634,102.1112,101.5372,101.6233,38899.0
2022-11-29 11:05:00,106.24,106.28,105.89,105.9,38646.0,101.6424,101.6807,101.3076,101.3172,38646.0
2022-11-29 11:10:00,105.89,106.16,105.89,106.1,46186.0,101.3076,101.5659,101.3076,101.5085,46186.0
2022-11-29 11:15:00,106.11,106.14,105.86,105.89,38036.0,101.5181,101.5468,101.2789,101.3076,38036.0
2022-11-29 11:20:00,105.89,106.0,105.76,105.99,43610.0,101.3076,101.4128,101.1832,101.4033,43610.0
2022-11-29 11:25:00,105.96,106.03,105.89,105.93,41413.0,101.3746,101.4415,101.3076,101.3459,41413.0
2022-11-29 11:30:00,105.92,106.11,105.87,106.06,36933.0,101.3363,101.5181,101.2885,101.4702,36933.0
2022-11-29 11:35:00,106.05,106.08,105.79,105.82,74648.0,101.4607,101.4894,101.2119,101.2406,74648.0
2022-11-29 11:40:00,105.82,105.82,105.64,105.69,58021.0,101.2406,101.2406,101.0684,101.1163,58021.0
2022-11-29 11:45:00,105.69,105.69,105.57,105.62,52733.0,101.1163,101.1163,101.0014,101.0493,52733.0
2022-11-29 11:50:00,105.62,105.7,105.53,105.7,43623.0,101.0493,101.1258,100.9632,101.1258,43623.0
2022-11-29 11:55:00,105.71,106.02,105.71,105.98,27318.0,101.1354,101.432,101.1354,101.3937,27318.0
2022-11-29 12:00:00,105.97,106.18,105.94,106.17,27461.0,101.3841,101.585,101.3554,101.5755,27461.0
2022-11-29 12:05:00,106.17,106.33,106.16,106.27,47622.0,101.5755,101.7286,101.5659,101.6712,47622.0
2022-11-29 12:10:00,106.26,106.31,106.19,106.29,30725.0,101.6616,101.7094,101.5946,101.6903,30725.0
2022-11-29 12:15:00,106.28,106.43,106.27,106.42,37537.0,101.6807,101.8242,101.6712,101.8147,37537.0
2022-11-29 12:20:00,106.42,106.42,106.17,106.18,31167.0,101.8147,101.8147,101.5755,101.585,31167.0
2022-11-29 12:25:00,106.18,106.32,106.14,106.29,23951.0,101.585,101.719,101.5468,101.6903,23951.0
2022-11-29 12:30:00,106.3,106.37,106.25,106.31,21099.0,101.6999,101.7668,101.652,101.7094,21099.0
2022-11-29 12:35:00,106.33,106.58,106.28,106.51,32189.0,101.7286,101.9677,101.6807,101.9008,32189.0
2022-11-29 12:40:00,106.5,106.59,106.49,106.55,32104.0,101.8912,101.9773,101.8816,101.939,32104.0
2022-11-29 12:45:00,106.56,106.59,106.49,106.57,22479.0,101.9486,101.9773,101.8816,101.9582,22479.0
2022-11-29 12:50:00,106.56,106.66,106.56,106.59,30074.0,101.9486,102.0443,101.9486,101.9773,30074.0
2022-11-29 12:55:00,106.6,106.78,106.59,106.68,40194.0,101.9869,102.1591,101.9773,102.0634,40194.0
2022-11-29 13:00:00,106.68,106.68,106.52,106.58,23679.0,102.0634,102.0634,101.9103,101.9677,23679.0
2022-11-29 13:05:00,106.58,106.71,106.57,106.67,17839.0,101.9677,102.0921,101.9582,102.0538,17839.0
2022-11-29 13:10:00,106.68,106.82,106.68,106.82,43720.0,102.0634,102.1973,102.0634,102.1973,43720.0
2022-11-29 13:15:00,106.81,106.82,106.56,106.57,28253.0,102.1878,102.1973,101.9486,101.9582,28253.0
2022-11-29 13:20:00,106.57,106.61,106.45,106.53,21531.0,101.9582,101.9964,101.8434,101.9199,21531.0
2022-11-29 13:25:00,106.54,106.54,106.35,106.43,30247.0,101.9295,101.9295,101.7477,101.8242,30247.0
2022-11-29 13:30:00,106.4,106.47,106.38,106.45,29202.0,101.7955,101.8625,101.7764,101.8434,29202.0
2022-11-29 13:35:00,106.44,106.54,106.44,106.52,18172.0,101.8338,101.9295,101.8338,101.9103,18172.0
2022-11-29 13:40:00,106.51,106.53,106.41,106.42,18084.0,101.9008,101.9199,101.8051,101.8147,18084.0
2022-11-29 13:45:00,106.43,106.44,106.33,106.33,17148.0,101.8242,101.8338,101.7286,101.7286,17148.0
2022-11-29 13:50:00,106.33,106.35,106.23,106.35,27734.0,101.7286,101.7477,101.6329,101.7477,27734.0
2022-11-29 13:55:00,106.36,106.4,106.31,106.34,27137.0,101.7573,101.7955,101.7094,101.7381,27137.0
2022-11-29 14:00:00,106.34,106.46,106.33,106.37,66128.0,101.7381,101.8529,101.7286,101.7668,66128.0
2022-11-29 14:05:00,106.39,106.42,106.26,106.36,28506.0,101.786,101.8147,101.6616,101.7573,28506.0
2022-11-29 14:10:00,106.36,106.39,106.24,106.3,29893.0,101.7573,101.786,101.6424,101.6999,29893.0
2022-11-29 14:15:00,106.3,106.34,106.27,106.28,21412.0,101.6999,101.7381,101.6712,101.6807,21412.0
2022-11-29 14:20:00,106.28,106.29,106.12,106.13,22892.0,101.6807,101.6903,101.5276,101.5372,22892.0
2022-11-29 14:25:00,106.14,106.19,106.01,106.07,34755.0,101.5468,101.5946,101.4224,101.4798,34755.0
2022-11-29 14:30:00,106.07,106.08,105.95,106.02,35164.0,101.4798,101.4894,101.365,101.432,35164.0
2022-11-29 14:35:00,106.02,106.07,105.88,105.91,42313.0,101.432,101.4798,101.298,101.3267,42313.0
2022-11-29 14:40:00,105.93,105.97,105.79,105.85,41256.0,101.3459,101.3841,101.2119,101.2693,41256.0
2022-11-29 14:45:00,105.85,105.85,105.75,105.82,37175.0,101.2693,101.2693,101.1737,101.2406,37175.0
2022-11-29 14:50:00,105.84,105.99,105.81,105.91,25331.0,101.2598,101.4033,101.2311,101.3267,25331.0
2022-11-29 14:55:00,105.92,106.07,105.91,106.07,26973.0,101.3363,101.4798,101.3267,101.4798,26973.0
2022-11-29 15:00:00,106.07,106.16,105.95,105.97,36675.0,101.4798,101.5659,101.365,101.3841,36675.0
2022-11-29 15:05:00,105.97,106.09,105.97,106.06,41800.0,101.3841,101.4989,101.3841,101.4702,41800.0
2022-11-29 15:10:00,106.06,106.1,105.99,106.07,24792.0,101.4702,101.5085,101.4033,101.4798,24792.0
2022-11-29 15:15:00,106.08,106.13,106.06,106.08,27859.0,101.4894,101.5372,101.4702,101.4894,27859.0
2022-11-29 15:20:00,106.07,106.19,105.97,106.0,28472.0,101.4798,101.5946,101.3841,101.4128,28472.0
2022-11-29 15:25:00,106.0,106.12,105.97,106.09,27292.0,101.4128,101.5276,101.3841,101.4989,27292.0
2022-11-29 15:30:00,106.09,106.24,106.05,106.23,49298.0,101.4989,101.6424,101.4607,101.6329,49298.0
2022-11-29 15:35:00,106.23,106.28,106.0,106.07,86452.0,101.6329,101.6807,101.4128,101.4798,86452.0
2022-11-29 15:40:00,106.07,106.19,106.05,106.06,44729.0,101.4798,101.5946,101.4607,101.4702,44729.0
2022-11-29 15:45:00,106.07,106.15,105.95,106.15,52317.0,101.4798,101.5563,101.365,101.5563,52317.0
2022-11-29 15:50:00,106.16,106.23,105.92,105.98,102838.0,101.5659,101.6329,101.3363,101.3937,102838.0
2022-11-29 15:55:00,105.99,106.26,105.99,106.22,260930.0,101.4033,101.6616,101.4033,101.6233,260930.0
2022-11-30 09:30:00,107.08,107.89,106.95,107.37,230366.0,102.4461,103.221,102.3217,102.7235,230366.0
2022-11-30 09:35:00,107.4,107.51,107.09,107.35,112218.0,102.7523,102.8575,102.4557,102.7044,112218.0
2022-11-30 09:40:00,107.35,107.5,107.08,107.29,91901.0,102.7044,102.8479,102.4461,102.647,91901.0
2022-11-30 09:45:00,107.27,107.46,106.88,106.95,82877.0,102.6279,102.8097,102.2548,102.3217,82877.0
2022-11-30 09:50:00,106.93,106.93,106.36,106.43,71464.0,102.3026,102.3026,101.7573,101.8242,71464.0
2022-11-30 09:55:00,106.42,106.63,106.29,106.34,71749.0,101.8147,102.0156,101.6903,101.7381,71749.0
2022-11-30 10:00:00,106.35,106.52,106.01,106.43,136627.0,101.7477,101.9103,101.4224,101.8242,136627.0
2022-11-30 10:05:00,106.44,106.47,106.3,106.34,274486.0,101.8338,101.8625,101.6999,101.7381,274486.0
2022-11-30 10:10:00,106.32,106.32,105.89,106.03,80239.0,101.719,101.719,101.3076,101.4415,80239.0
2022-11-30 10:15:00,106.03,106.4,106.01,106.34,77050.0,101.4415,101.7955,101.4224,101.7381,77050.0
2022-11-30 10:20:00,106.34,106.39,106.25,106.25,78245.0,101.7381,101.786,101.652,101.652,78245.0
2022-11-30 10:25:00,106.25,106.37,106.18,106.27,68118.0,101.652,101.7668,101.585,101.6712,68118.0
2022-11-30 10:30:00,106.28,106.29,106.06,106.08,39496.0,101.6807,101.6903,101.4702,101.4894,39496.0
2022-11-30 10:35:00,106.08,106.3,106.05,106.2,59001.0,101.4894,101.6999,101.4607,101.6042,59001.0
2022-11-30 10:40:00,106.2,106.42,106.18,106.24,83376.0,101.6042,101.8147,101.585,101.6424,83376.0
2022-11-30 10:45:00,106.21,106.29,106.12,106.2,137358.0,101.6137,101.6903,101.5276,101.6042,137358.0
2022-11-30 10:50:00,106.2,106.23,106.13,106.15,31565.0,101.6042,101.6329,101.5372,101.5563,31565.0
2022-11-30 10:55:00,106.14,106.28,106.04,106.07,26064.0,101.5468,101.6807,101.4511,101.4798,26064.0
2022-11-30 11:00:00,106.07,106.21,105.97,106.05,31318.0,101.4798,101.6137,101.3841,101.4607,31318.0
2022-11-30 11:05:00,106.02,106.36,105.99,106.21,36910.0,101.432,101.7573,101.4033,101.6137,36910.0
2022-11-30 11:10:00,106.2,106.34,106.2,106.27,97945.0,101.6042,101.7381,101.6042,101.6712,97945.0
2022-11-30 11:15:00,106.28,106.54,106.25,106.32,45098.0,101.6807,101.9295,101.652,101.719,45098.0
2022-11-30 11:20:00,106.32,106.35,106.1,106.16,51491.0,101.719,101.7477,101.5085,101.5659,51491.0
2022-11-30 11:25:00,106.17,106.32,106.16,106.21,34842.0,101.5755,101.719,101.5659,101.6137,34842.0
2022-11-30 11:30:00,106.21,106.56,106.18,106.49,268262.0,101.6137,101.9486,101.585,101.8816,268262.0
2022-11-30 11:35:00,106.47,106.5,106.25,106.31,18056.0,101.8625,101.8912,101.652,101.7094,18056.0
2022-11-30 11:40:00,106.33,106.4,106.29,106.35,24984.0,101.7286,101.7955,101.6903,101.7477,24984.0
2022-11-30 11:45:00,106.32,106.38,106.27,106.36,30743.0,101.719,101.7764,101.6712,101.7573,30743.0
2022-11-30 11:50:00,106.37,106.5,106.32,106.42,32404.0,101.7668,101.8912,101.719,101.8147,32404.0
2022-11-30 11:55:00,106.44,106.45,106.31,106.31,25160.0,101.8338,101.8434,101.7094,101.7094,25160.0
2022-11-30 12:00:00,106.32,106.39,106.32,106.38,20013.0,101.719,101.786,101.719,101.7764,20013.0
2022-11-30 12:05:00,106.37,106.37,106.13,106.17,33748.0,101.7668,101.7668,101.5372,101.5755,33748.0
2022-11-30 12:10:00,106.18,106.21,105.94,106.01,73281.0,101.585,101.6137,101.3554,101.4224,73281.0
2022-11-30 12:15:00,106.0,106.06,105.6,105.68,75681.0,101.4128,101.4702,101.0301,101.1067,75681.0
2022-11-30 12:20:00,105.63,105.67,105.47,105.62,43049.0,101.0588,101.0971,100.9058,101.0493,43049.0
2022-11-30 12:25:00,105.63,105.75,105.52,105.63,27131.0,101.0588,101.1737,100.9536,101.0588,27131.0
2022-11-30 12:30:00,105.62,105.75,105.57,105.73,33882.0,101.0493,101.1737,101.0014,101.1545,33882.0
2022-11-30 12:35:00,105.73,105.76,105.61,105.64,33279.0,101.1545,101.1832,101.0397,101.0684,33279.0
2022-11-30 12:40:00,105.65,105.72,105.58,105.63,35579.0,101.078,101.145,101.011,101.0588,35579.0
2022-11-30 12:45:00,105.61,105.68,105.48,105.48,33893.0,101.0397,101.1067,100.9153,100.9153,33893.0
2022-11-30 12:50:00,105.49,105.6,105.46,105.48,41894.0,100.9249,101.0301,100.8962,100.9153,41894.0
2022-11-30 12:55:00,105.47,105.59,105.45,105.59,27246.0,100.9058,101.0206,100.8866,101.0206,27246.0
2022-11-30 13:00:00,105.59,105.74,105.54,105.73,44187.0,101.0206,101.1641,100.9727,101.1545,44187.0
2022-11-30 13:05:00,105.72,105.84,105.71,105.79,24063.0,101.145,101.2598,101.1354,101.2119,24063.0
2022-11-30 13:10:00,105.79,105.8,105.66,105.73,38264.0,101.2119,101.2215,101.0875,101.1545,38264.0
2022-11-30 13:15:00,105.74,105.78,105.69,105.72,25873.0,101.1641,101.2024,101.1163,101.145,25873.0
2022-11-30 13:20:00,105.72,105.72,105.6,105.71,18993.0,101.145,101.145,101.0301,101.1354,18993.0
2022-11-30 13:25:00,105.7,105.77,105.65,105.73,17682.0,101.1258,101.1928,101.078,101.1545,17682.0
2022-11-30 13:30:00,105.74,106.42,105.55,105.97,184249.0,101.1641,101.8147,100.9823,101.3841,184249.0
2022-11-30 13:35:00,106.0,106.77,106.0,106.75,239221.0,101.4128,102.1495,101.4128,102.1304,239221.0
2022-11-30 13:40:00,106.76,106.94,106.44,106.65,78284.0,102.1399,102.3122,101.8338,102.0347,78284.0
2022-11-30 13:45:00,106.68,106.73,106.17,106.59,53834.0,102.0634,102.1112,101.5755,101.9773,53834.0
2022-11-30 13:50:00,106.58,106.78,106.5,106.77,33967.0,101.9677,102.1591,101.8912,102.1495,33967.0
2022-11-30 13:55:00,106.79,107.39,106.79,107.31,59581.0,102.1686,102.7427,102.1686,102.6661,59581.0
2022-11-30 14:00:00,107.32,108.04,107.31,107.78,181758.0,102.6757,103.3646,102.6661,103.1158,181758.0
2022-11-30 14:05:00,107.83,108.09,107.83,107.84,33945.0,103.1636,103.4124,103.1636,103.1732,33945.0
2022-11-30 14:10:00,107.81,108.02,107.77,107.95,54060.0,103.1445,103.3454,103.1062,103.2784,54060.0
2022-11-30 14:15:00,107.97,108.64,107.97,108.6,73307.0,103.2976,103.9386,103.2976,103.9003,73307.0
2022-11-30 14:20:00,108.62,108.64,108.29,108.47,45930.0,103.9195,103.9386,103.6037,103.7759,45930.0
2022-11-30 14:25:00,108.44,108.53,108.31,108.39,50603.0,103.7472,103.8333,103.6229,103.6994,50603.0
2022-11-30 14:30:00,108.41,108.42,108.09,108.19,39636.0,103.7185,103.7281,103.4124,103.5081,39636.0
2022-11-30 14:35:00,108.19,108.21,107.95,108.07,64797.0,103.5081,103.5272,103.2784,103.3933,64797.0
2022-11-30 14:40:00,108.07,108.09,107.73,107.78,28055.0,103.3933,103.4124,103.068,103.1158,28055.0
2022-11-30 14:45:00,107.79,107.89,107.63,107.76,60760.0,103.1254,103.221,102.9723,103.0967,60760.0
2022-11-30 14:50:00,107.75,108.08,107.75,107.89,32321.0,103.0871,103.4028,103.0871,103.221,32321.0
2022-11-30 14:55:00,107.9,107.97,107.77,107.9,58585.0,103.2306,103.2976,103.1062,103.2306,58585.0
2022-11-30 15:00:00,107.89,108.09,107.84,108.07,44324.0,103.221,103.4124,103.1732,103.3933,44324.0
2022-11-30 15:05:00,108.07,108.3,108.04,108.26,57683.0,103.3933,103.6133,103.3646,103.575,57683.0
2022-11-30 15:10:00,108.25,108.3,108.14,108.29,43025.0,103.5655,103.6133,103.4602,103.6037,43025.0
2022-11-30 15:15:00,108.28,108.53,108.24,108.46,59533.0,103.5942,103.8333,103.5559,103.7664,59533.0
2022-11-30 15:20:00,108.47,108.7,108.46,108.68,97556.0,103.7759,103.996,103.7664,103.9769,97556.0
2022-11-30 15:25:00,108.69,108.83,108.65,108.75,92755.0,103.9864,104.1204,103.9482,104.0438,92755.0
2022-11-30 15:30:00,108.73,108.93,108.67,108.88,115085.0,104.0247,104.216,103.9673,104.1682,115085.0
2022-11-30 15:35:00,108.88,108.89,108.51,108.57,85664.0,104.1682,104.1778,103.8142,103.8716,85664.0
2022-11-30 15:40:00,108.54,108.65,108.49,108.54,66433.0,103.8429,103.9482,103.7951,103.8429,66433.0
2022-11-30 15:45:00,108.54,108.87,108.53,108.85,111198.0,103.8429,104.1586,103.8333,104.1395,111198.0
2022-11-30 15:50:00,108.85,109.38,108.85,109.21,339692.0,104.1395,104.6466,104.1395,104.4839,339692.0
2022-11-30 15:55:00,109.2,109.65,109.11,109.63,588100.0,104.4744,104.9049,104.3882,104.8857,588100.0
2022-12-01 09:30:00,110.09,111.62,109.85,111.6,284745.0,105.3258,106.7896,105.0962,106.7705,284745.0
2022-12-01 09:35:00,111.55,111.6,110.4,110.45,94308.0,106.7227,106.7705,105.6224,105.6703,94308.0
2022-12-01 09:40:00,110.48,110.97,110.18,110.95,80261.0,105.699,106.1678,105.4119,106.1486,80261.0
2022-12-01 09:45:00,110.95,111.2,110.9,110.96,78230.0,106.1486,106.3878,106.1008,106.1582,78230.0
2022-12-01 09:50:00,110.92,111.09,110.8,111.0,73678.0,106.1199,106.2826,106.0051,106.1965,73678.0
2022-12-01 09:55:00,111.01,111.47,111.0,111.39,120267.0,106.206,106.6461,106.1965,106.5696,120267.0
2022-12-01 10:00:00,111.34,111.61,110.8,111.25,87040.0,106.5217,106.7801,106.0051,106.4356,87040.0
2022-12-01 10:05:00,111.23,111.31,110.69,110.8,81680.0,106.4165,106.493,105.8999,106.0051,81680.0
2022-12-01 10:10:00,110.78,110.85,110.15,110.32,51272.0,105.986,106.053,105.3832,105.5459,51272.0
2022-12-01 10:15:00,110.33,110.4,109.71,109.8,85278.0,105.5555,105.6224,104.9623,105.0484,85278.0
2022-12-01 10:20:00,109.82,110.22,109.81,110.02,45064.0,105.0675,105.4502,105.058,105.2589,45064.0
2022-12-01 10:25:00,109.96,110.15,109.79,109.81,43789.0,105.2015,105.3832,105.0388,105.058,43789.0
2022-12-01 10:30:00,109.82,109.99,109.55,109.95,57432.0,105.0675,105.2302,104.8092,105.1919,57432.0
2022-12-01 10:35:00,109.98,110.19,109.89,110.05,38340.0,105.2206,105.4215,105.1345,105.2876,38340.0
2022-12-01 10:40:00,110.08,110.2,109.91,110.19,63538.0,105.3163,105.4311,105.1536,105.4215,63538.0
2022-12-01 10:45:00,110.19,110.48,110.11,110.48,71149.0,105.4215,105.699,105.345,105.699,71149.0
2022-12-01 10:50:00,110.47,110.78,110.41,110.67,49614.0,105.6894,105.986,105.632,105.8807,49614.0
2022-12-01 10:55:00,110.61,110.83,110.49,110.79,42232.0,105.8233,106.0338,105.7085,105.9955,42232.0
2022-12-01 11:00:00,110.81,110.91,110.73,110.91,47469.0,106.0147,106.1104,105.9381,106.1104,47469.0
2022-12-01 11:05:00,110.9,110.97,110.64,110.97,76527.0,106.1008,106.1678,105.852,106.1678,76527.0
2022-12-01 11:10:00,110.97,110.97,110.71,110.93,67496.0,106.1678,106.1678,105.919,106.1295,67496.0
2022-12-01 11:15:00,110.94,110.94,110.55,110.66,63498.0,106.1391,106.1391,105.7659,105.8712,63498.0
2022-12-01 11:20:00,110.65,110.81,110.59,110.69,43469.0,105.8616,106.0147,105.8042,105.8999,43469.0
2022-12-01 11:25:00,110.7,110.76,110.57,110.73,38398.0,105.9094,105.9668,105.7851,105.9381,38398.0
2022-12-01 11:30:00,110.7,110.95,110.68,110.93,45684.0,105.9094,106.1486,105.8903,106.1295,45684.0
2022-12-01 11:35:00,110.93,111.17,110.89,110.96,46783.0,106.1295,106.3591,106.0912,106.1582,46783.0
2022-12-01 11:40:00,110.98,111.18,110.95,111.17,47233.0,106.1773,106.3687,106.1486,106.3591,47233.0
2022-12-01 11:45:00,111.15,111.17,110.77,110.77,27637.0,106.34,106.3591,105.9764,105.9764,27637.0
2022-12-01 11:50:00,110.78,111.07,110.75,111.07,46787.0,105.986,106.2634,105.9573,106.2634,46787.0
2022-12-01 11:55:00,111.06,111.27,111.05,111.24,63404.0,106.2539,106.4548,106.2443,106.4261,63404.0
2022-12-01 12:00:00,111.24,111.26,110.66,110.75,103422.0,106.4261,106.4452,105.8712,105.9573,103422.0
2022-12-01 12:05:00,110.76,110.84,110.68,110.7,36280.0,105.9668,106.0434,105.8903,105.9094,36280.0
2022-12-01 12:10:00,110.7,110.92,110.69,110.91,48699.0,105.9094,106.1199,105.8999,106.1104,48699.0
2022-12-01 12:15:00,110.91,111.06,110.89,110.91,45089.0,106.1104,106.2539,106.0912,106.1104,45089.0
2022-12-01 12:20:00,110.93,111.29,110.93,111.29,50517.0,106.1295,106.4739,106.1295,106.4739,50517.0
2022-12-01 12:25:00,111.29,111.59,111.27,111.56,90319.0,106.4739,106.7609,106.4548,106.7322,90319.0
2022-12-01 12:30:00,111.55,111.86,111.53,111.66,133356.0,106.7227,107.0192,106.7035,106.8279,133356.0
2022-12-01 12:35:00,111.67,111.67,111.49,111.61,54062.0,106.8375,106.8375,106.6653,106.7801,54062.0
2022-12-01 12:40:00,111.61,111.63,111.16,111.22,55769.0,106.7801,106.7992,106.3495,106.4069,55769.0
2022-12-01 12:45:00,111.22,111.32,111.08,111.21,65211.0,106.4069,106.5026,106.273,106.3974,65211.0
2022-12-01 12:50:00,111.22,111.58,111.22,111.51,52681.0,106.4069,106.7514,106.4069,106.6844,52681.0
2022-12-01 12:55:00,111.53,111.61,111.4,111.61,38512.0,106.7035,106.7801,106.5791,106.7801,38512.0
2022-12-01 13:00:00,111.61,111.64,111.45,111.5,33418.0,106.7801,106.8088,106.627,106.6748,33418.0
2022-12-01 13:05:00,111.52,111.73,111.5,111.69,58804.0,106.694,106.8949,106.6748,106.8566,58804.0
2022-12-01 13:10:00,111.67,111.81,111.6,111.81,46439.0,106.8375,106.9714,106.7705,106.9714,46439.0
2022-12-01 13:15:00,111.81,111.83,111.29,111.34,72100.0,106.9714,106.9905,106.4739,106.5217,72100.0
2022-12-01 13:20:00,111.33,111.58,111.32,111.52,29052.0,106.5122,106.7514,106.5026,106.694,29052.0
2022-12-01 13:25:00,111.52,111.62,111.4,111.4,32974.0,106.694,106.7896,106.5791,106.5791,32974.0
2022-12-01 13:30:00,111.4,111.57,111.36,111.45,25233.0,106.5791,106.7418,106.5409,106.627,25233.0
2022-12-01 13:35:00,111.47,111.54,111.22,111.23,22086.0,106.6461,106.7131,106.4069,106.4165,22086.0
2022-12-01 13:40:00,111.23,111.44,111.23,111.41,27355.0,106.4165,106.6174,106.4165,106.5887,27355.0
2022-12-01 13:45:00,111.43,111.44,111.25,111.35,26771.0,106.6079,106.6174,106.4356,106.5313,26771.0
2022-12-01 13:50:00,111.35,111.41,111.18,111.19,29426.0,106.5313,106.5887,106.3687,106.3782,29426.0
2022-12-01 13:55:00,111.18,111.27,111.08,111.1,18038.0,106.3687,106.4548,106.273,106.2921,18038.0
2022-12-01 14:00:00,111.08,111.15,110.85,110.87,28532.0,106.273,106.34,106.053,106.0721,28532.0
2022-12-01 14:05:00,110.88,110.94,110.75,110.83,15350.0,106.0817,106.1391,105.9573,106.0338,15350.0
2022-12-01 14:10:00,110.83,111.02,110.81,111.01,18866.0,106.0338,106.2156,106.0147,106.206,18866.0
2022-12-01 14:15:00,111.01,111.09,110.95,111.06,24039.0,106.206,106.2826,106.1486,106.2539,24039.0
2022-12-01 14:20:00,111.06,111.07,110.88,111.0,32933.0,106.2539,106.2634,106.0817,106.1965,32933.0
2022-12-01 14:25:00,111.01,111.08,110.86,111.03,30838.0,106.206,106.273,106.0625,106.2252,30838.0
2022-12-01 14:30:00,111.01,111.06,110.9,111.0,43802.0,106.206,106.2539,106.1008,106.1965,43802.0
2022-12-01 14:35:00,111.01,111.02,110.82,110.82,23344.0,106.206,106.2156,106.0242,106.0242,23344.0
2022-12-01 14:40:00,110.82,110.88,110.7,110.72,25884.0,106.0242,106.0817,105.9094,105.9286,25884.0
2022-12-01 14:45:00,110.7,110.92,110.67,110.9,27449.0,105.9094,106.1199,105.8807,106.1008,27449.0
2022-12-01 14:50:00,110.9,111.03,110.79,110.81,71717.0,106.1008,106.2252,105.9955,106.0147,71717.0
2022-12-01 14:55:00,110.79,110.81,110.59,110.75,51542.0,105.9955,106.0147,105.8042,105.9573,51542.0
2022-12-01 15:00:00,110.76,110.91,110.71,110.84,30937.0,105.9668,106.1104,105.919,106.0434,30937.0
2022-12-01 15:05:00,110.83,110.91,110.72,110.74,39153.0,106.0338,106.1104,105.9286,105.9477,39153.0
2022-12-01 15:10:00,110.72,110.73,110.57,110.58,31777.0,105.9286,105.9381,105.7851,105.7946,31777.0
2022-12-01 15:15:00,110.59,110.71,110.56,110.66,39760.0,105.8042,105.919,105.7755,105.8712,39760.0
2022-12-01 15:20:00,110.67,110.74,110.61,110.69,59807.0,105.8807,105.9477,105.8233,105.8999,59807.0
2022-12-01 15:25:00,110.68,110.75,110.61,110.72,28586.0,105.8903,105.9573,105.8233,105.9286,28586.0
2022-12-01 15:30:00,110.72,110.82,110.69,110.75,60421.0,105.9286,106.0242,105.8999,105.9573,60421.0
2022-12-01 15:35:00,110.75,110.93,110.73,110.93,48068.0,105.9573,106.1295,105.9381,106.1295,48068.0
2022-12-01 15:40:00,110.93,111.06,110.78,111.06,67275.0,106.1295,106.2539,105.986,106.2539,67275.0
2022-12-01 15:45:00,111.03,111.06,110.87,111.01,77871.0,106.2252,106.2539,106.0721,106.206,77871.0
2022-12-01 15:50:00,111.02,111.23,110.91,110.91,98515.0,106.2156,106.4165,106.1104,106.1104,98515.0
2022-12-01 15:55:00,110.92,111.18,110.85,111.15,391101.0,106.1199,106.3687,106.053,106.34,391101.0
2022-12-02 09:30:00,108.65,109.84,108.34,109.39,192760.0,104.2632,105.4051,103.9657,104.9733,192760.0
2022-12-02 09:35:00,109.38,110.0,109.31,109.97,52180.0,104.9637,105.5586,104.8965,105.5299,52180.0
2022-12-02 09:40:00,109.96,110.2,109.65,109.74,52430.0,105.5203,105.7506,105.2228,105.3091,52430.0
2022-12-02 09:45:00,109.74,109.94,109.33,109.88,88156.0,105.3091,105.5011,104.9157,105.4435,88156.0
2022-12-02 09:50:00,109.9,110.22,109.79,109.93,33227.0,105.4627,105.7698,105.3571,105.4915,33227.0
2022-12-02 09:55:00,109.93,110.08,109.85,110.06,40941.0,105.4915,105.6354,105.4147,105.6162,40941.0
2022-12-02 10:00:00,110.08,110.3,110.01,110.06,43355.0,105.6354,105.8465,105.5682,105.6162,43355.0
2022-12-02 10:05:00,110.09,110.25,109.9,110.16,33772.0,105.645,105.7985,105.4627,105.7122,33772.0
2022-12-02 10:10:00,110.16,110.95,110.14,110.82,57776.0,105.7122,106.4703,105.693,106.3455,57776.0
2022-12-02 10:15:00,110.78,110.79,110.31,110.37,37213.0,106.3071,106.3167,105.8561,105.9137,37213.0
2022-12-02 10:20:00,110.37,110.56,110.3,110.44,39154.0,105.9137,106.096,105.8465,105.9809,39154.0
2022-12-02 10:25:00,110.45,110.69,110.42,110.59,39157.0,105.9905,106.2208,105.9617,106.1248,39157.0
2022-12-02 10:30:00,110.6,110.91,110.44,110.91,30399.0,106.1344,106.4319,105.9809,106.4319,30399.0
2022-12-02 10:35:00,110.88,110.92,110.63,110.69,25872.0,106.4031,106.4415,106.1632,106.2208,25872.0
2022-12-02 10:40:00,110.7,111.01,110.63,110.97,37656.0,106.2304,106.5279,106.1632,106.4895,37656.0
2022-12-02 10:45:00,110.97,111.07,110.85,110.91,43822.0,106.4895,106.5854,106.3743,106.4319,43822.0
2022-12-02 10:50:00,110.89,111.1,110.78,111.09,25107.0,106.4127,106.6142,106.3071,106.6046,25107.0
2022-12-02 10:55:00,111.08,111.08,110.85,110.9,40614.0,106.595,106.595,106.3743,106.4223,40614.0
2022-12-02 11:00:00,110.89,110.94,110.65,110.69,42265.0,106.4127,106.4607,106.1824,106.2208,42265.0
2022-12-02 11:05:00,110.72,110.77,110.6,110.69,25254.0,106.2496,106.2976,106.1344,106.2208,25254.0
2022-12-02 11:10:00,110.72,110.83,110.63,110.78,17559.0,106.2496,106.3551,106.1632,106.3071,17559.0
2022-12-02 11:15:00,110.74,110.77,110.65,110.67,19882.0,106.2688,106.2976,106.1824,106.2016,19882.0
2022-12-02 11:20:00,110.66,110.79,110.64,110.76,23784.0,106.192,106.3167,106.1728,106.288,23784.0
2022-12-02 11:25:00,110.76,110.95,110.72,110.95,34867.0,106.288,106.4703,106.2496,106.4703,34867.0
2022-12-02 11:30:00,110.96,111.23,110.86,111.22,49810.0,106.4799,106.739,106.3839,106.7294,49810.0
2022-12-02 11:35:00,111.24,111.33,111.14,111.24,30180.0,106.7486,106.8349,106.6526,106.7486,30180.0
2022-12-02 11:40:00,111.23,111.58,111.22,111.58,40805.0,106.739,107.0748,106.7294,107.0748,40805.0
2022-12-02 11:45:00,111.58,111.77,111.56,111.73,64405.0,107.0748,107.2572,107.0557,107.2188,64405.0
2022-12-02 11:50:00,111.74,111.81,111.63,111.77,51269.0,107.2284,107.2956,107.1228,107.2572,51269.0
2022-12-02 11:55:00,111.76,111.91,111.76,111.79,37433.0,107.2476,107.3915,107.2476,107.2764,37433.0
2022-12-02 12:00:00,111.79,111.79,111.58,111.75,40268.0,107.2764,107.2764,107.0748,107.238,40268.0
2022-12-02 12:05:00,111.73,111.88,111.65,111.83,31258.0,107.2188,107.3627,107.142,107.3148,31258.0
2022-12-02 12:10:00,111.84,111.97,111.83,111.96,51047.0,107.3244,107.4491,107.3148,107.4395,51047.0
2022-12-02 12:15:00,111.94,111.96,111.78,111.83,29193.0,107.4203,107.4395,107.2668,107.3148,29193.0
2022-12-02 12:20:00,111.83,111.89,111.79,111.82,33216.0,107.3148,107.3723,107.2764,107.3052,33216.0
2022-12-02 12:25:00,111.82,111.92,111.81,111.84,16690.0,107.3052,107.4011,107.2956,107.3244,16690.0
2022-12-02 12:30:00,111.81,111.9,111.78,111.87,13045.0,107.2956,107.3819,107.2668,107.3531,13045.0
2022-12-02 12:35:00,111.87,111.9,111.64,111.67,16676.0,107.3531,107.3819,107.1324,107.1612,16676.0
2022-12-02 12:40:00,111.67,111.83,111.66,111.78,28338.0,107.1612,107.3148,107.1516,107.2668,28338.0
2022-12-02 12:45:00,111.77,111.81,111.7,111.8,19641.0,107.2572,107.2956,107.19,107.286,19641.0
2022-12-02 12:50:00,111.77,111.79,111.66,111.77,32379.0,107.2572,107.2764,107.1516,107.2572,32379.0
2022-12-02 12:55:00,111.77,111.8,111.66,111.7,16237.0,107.2572,107.286,107.1516,107.19,16237.0
2022-12-02 13:00:00,111.7,111.78,111.55,111.56,24893.0,107.19,107.2668,107.0461,107.0557,24893.0
2022-12-02 13:05:00,111.58,111.58,111.46,111.47,20834.0,107.0748,107.0748,106.9597,106.9693,20834.0
2022-12-02 13:10:00,111.45,111.63,111.43,111.58,33264.0,106.9501,107.1228,106.9309,107.0748,33264.0
2022-12-02 13:15:00,111.58,111.69,111.56,111.58,18398.0,107.0748,107.1804,107.0557,107.0748,18398.0
2022-12-02 13:20:00,111.56,111.59,111.47,111.54,16433.0,107.0557,107.0844,106.9693,107.0365,16433.0
2022-12-02 13:25:00,111.55,111.59,111.42,111.54,25582.0,107.0461,107.0844,106.9213,107.0365,25582.0
2022-12-02 13:30:00,111.55,111.65,111.48,111.53,30025.0,107.0461,107.142,106.9789,107.0269,30025.0
2022-12-02 13:35:00,111.52,111.54,111.34,111.37,39345.0,107.0173,107.0365,106.8445,106.8733,39345.0
2022-12-02 13:40:00,111.4,111.52,111.39,111.42,39386.0,106.9021,107.0173,106.8925,106.9213,39386.0
2022-12-02 13:45:00,111.42,111.5,111.38,111.4,23450.0,106.9213,106.9981,106.8829,106.9021,23450.0
2022-12-02 13:50:00,111.39,111.49,111.36,111.46,32546.0,106.8925,106.9885,106.8637,106.9597,32546.0
2022-12-02 13:55:00,111.45,111.45,111.36,111.4,23393.0,106.9501,106.9501,106.8637,106.9021,23393.0
2022-12-02 14:00:00,111.42,111.62,111.41,111.52,30169.0,106.9213,107.1132,106.9117,107.0173,30169.0
2022-12-02 14:05:00,111.52,111.63,111.48,111.55,33156.0,107.0173,107.1228,106.9789,107.0461,33156.0
2022-12-02 14:10:00,111.55,111.65,111.46,111.65,47409.0,107.0461,107.142,106.9597,107.142,47409.0
2022-12-02 14:15:00,111.65,111.85,111.63,111.83,38153.0,107.142,107.3339,107.1228,107.3148,38153.0
2022-12-02 14:20:00,111.83,111.86,111.68,111.82,32580.0,107.3148,107.3435,107.1708,107.3052,32580.0
2022-12-02 14:25:00,111.82,111.84,111.76,111.8,26257.0,107.3052,107.3244,107.2476,107.286,26257.0
2022-12-02 14:30:00,111.8,111.9,111.73,111.89,40692.0,107.286,107.3819,107.2188,107.3723,40692.0
2022-12-02 14:35:00,111.88,111.91,111.75,111.8,29633.0,107.3627,107.3915,107.238,107.286,29633.0
2022-12-02 14:40:00,111.8,111.83,111.75,111.8,41311.0,107.286,107.3148,107.238,107.286,41311.0
2022-12-02 14:45:00,111.79,111.99,111.75,111.98,58925.0,107.2764,107.4683,107.238,107.4587,58925.0
2022-12-02 14:50:00,111.98,112.12,111.95,112.09,77699.0,107.4587,107.593,107.4299,107.5643,77699.0
2022-12-02 14:55:00,112.1,112.31,112.1,112.25,52218.0,107.5739,107.7754,107.5739,107.7178,52218.0
2022-12-02 15:00:00,112.25,112.48,112.17,112.45,143647.0,107.7178,107.9385,107.641,107.9097,143647.0
2022-12-02 15:05:00,112.45,112.55,112.3,112.55,41998.0,107.9097,108.0057,107.7658,108.0057,41998.0
2022-12-02 15:10:00,112.53,112.59,112.44,112.59,49657.0,107.9865,108.0441,107.9001,108.0441,49657.0
2022-12-02 15:15:00,112.59,112.71,112.48,112.63,69600.0,108.0441,108.1592,107.9385,108.0825,69600.0
2022-12-02 15:20:00,112.63,112.64,112.36,112.38,28615.0,108.0825,108.0921,107.8234,107.8425,28615.0
2022-12-02 15:25:00,112.38,112.41,112.22,112.3,39884.0,107.8425,107.8713,107.689,107.7658,39884.0
2022-12-02 15:30:00,112.28,112.32,112.1,112.12,57156.0,107.7466,107.785,107.5739,107.593,57156.0
2022-12-02 15:35:00,112.12,112.18,112.03,112.17,63148.0,107.593,107.6506,107.5067,107.641,63148.0
2022-12-02 15:40:00,112.17,112.23,112.1,112.21,46427.0,107.641,107.6986,107.5739,107.6794,46427.0
2022-12-02 15:45:00,112.2,112.21,112.13,112.2,79927.0,107.6698,107.6794,107.6026,107.6698,79927.0
2022-12-02 15:50:00,112.2,112.26,112.02,112.17,107245.0,107.6698,107.7274,107.4971,107.641,107245.0
2022-12-02 15:55:00,112.18,112.34,112.13,112.22,257544.0,107.6506,107.8042,107.6026,107.689,257544.0
2022-12-05 09:30:00,111.1,111.1,109.64,111.0,291110.0,106.6142,106.6142,105.2132,106.5183,291110.0
2022-12-05 09:35:00,111.04,111.13,110.16,110.26,83891.0,106.5567,106.643,105.7122,105.8081,83891.0
2022-12-05 09:40:00,110.24,110.58,110.1,110.56,51429.0,105.789,106.1152,105.6546,106.096,51429.0
2022-12-05 09:45:00,110.56,110.59,110.15,110.52,25480.0,106.096,106.1248,105.7026,106.0576,25480.0
2022-12-05 09:50:00,110.48,110.75,110.39,110.62,41302.0,106.0193,106.2784,105.9329,106.1536,41302.0
2022-12-05 09:55:00,110.64,110.64,110.02,110.14,48321.0,106.1728,106.1728,105.5778,105.693,48321.0
2022-12-05 10:00:00,110.05,110.05,109.46,109.91,83543.0,105.6066,105.6066,105.0404,105.4723,83543.0
2022-12-05 10:05:00,109.94,110.12,109.8,109.83,97200.0,105.5011,105.6738,105.3667,105.3955,97200.0
2022-12-05 10:10:00,109.84,110.18,109.8,110.02,35394.0,105.4051,105.7314,105.3667,105.5778,35394.0
2022-12-05 10:15:00,110.02,110.11,109.86,109.89,38054.0,105.5778,105.6642,105.4243,105.4531,38054.0
2022-12-05 10:20:00,109.88,110.21,109.78,110.2,49847.0,105.4435,105.7602,105.3475,105.7506,49847.0
2022-12-05 10:25:00,110.2,110.48,110.1,110.15,116099.0,105.7506,106.0193,105.6546,105.7026,116099.0
2022-12-05 10:30:00,110.16,110.45,110.02,110.45,101211.0,105.7122,105.9905,105.5778,105.9905,101211.0
2022-12-05 10:35:00,110.45,110.58,110.37,110.52,46523.0,105.9905,106.1152,105.9137,106.0576,46523.0
2022-12-05 10:40:00,110.52,110.82,110.47,110.8,24805.0,106.0576,106.3455,106.0097,106.3263,24805.0
2022-12-05 10:45:00,110.78,110.94,110.75,110.87,43664.0,106.3071,106.4607,106.2784,106.3935,43664.0
2022-12-05 10:50:00,110.88,111.0,110.81,110.92,58386.0,106.4031,106.5183,106.3359,106.4415,58386.0
2022-12-05 10:55:00,110.93,111.09,110.87,110.88,54218.0,106.4511,106.6046,106.3935,106.4031,54218.0
2022-12-05 11:00:00,110.91,111.03,110.83,110.9,55575.0,106.4319,106.5471,106.3551,106.4223,55575.0
2022-12-05 11:05:00,110.91,110.95,110.69,110.73,40476.0,106.4319,106.4703,106.2208,106.2592,40476.0
2022-12-05 11:10:00,110.73,110.8,110.56,110.6,42503.0,106.2592,106.3263,106.096,106.1344,42503.0
2022-12-05 11:15:00,110.59,110.62,110.23,110.29,83006.0,106.1248,106.1536,105.7794,105.8369,83006.0
2022-12-05 11:20:00,110.29,110.37,110.22,110.23,35083.0,105.8369,105.9137,105.7698,105.7794,35083.0
2022-12-05 11:25:00,110.2,110.23,110.04,110.11,35591.0,105.7506,105.7794,105.597,105.6642,35591.0
2022-12-05 11:30:00,110.11,110.12,109.92,109.94,40920.0,105.6642,105.6738,105.4819,105.5011,40920.0
2022-12-05 11:35:00,109.93,110.05,109.9,109.96,30144.0,105.4915,105.6066,105.4627,105.5203,30144.0
2022-12-05 11:40:00,109.93,110.0,109.84,109.85,26747.0,105.4915,105.5586,105.4051,105.4147,26747.0
2022-12-05 11:45:00,109.82,109.99,109.79,109.89,36730.0,105.3859,105.549,105.3571,105.4531,36730.0
2022-12-05 11:50:00,109.88,110.07,109.86,110.0,32109.0,105.4435,105.6258,105.4243,105.5586,32109.0
2022-12-05 11:55:00,110.0,110.02,109.8,109.81,31925.0,105.5586,105.5778,105.3667,105.3763,31925.0
2022-12-05 12:00:00,109.81,109.86,109.7,109.73,21534.0,105.3763,105.4243,105.2708,105.2995,21534.0
2022-12-05 12:05:00,109.72,109.85,109.67,109.82,27948.0,105.2899,105.4147,105.242,105.3859,27948.0
2022-12-05 12:10:00,109.8,109.83,109.64,109.8,26663.0,105.3667,105.3955,105.2132,105.3667,26663.0
2022-12-05 12:15:00,109.79,109.93,109.78,109.85,29343.0,105.3571,105.4915,105.3475,105.4147,29343.0
2022-12-05 12:20:00,109.84,109.97,109.8,109.97,23720.0,105.4051,105.5299,105.3667,105.5299,23720.0
2022-12-05 12:25:00,109.97,110.09,109.89,109.97,31293.0,105.5299,105.645,105.4531,105.5299,31293.0
2022-12-05 12:30:00,109.98,110.0,109.63,109.69,24470.0,105.5395,105.5586,105.2036,105.2612,24470.0
2022-12-05 12:35:00,109.67,109.75,109.62,109.62,22320.0,105.242,105.3187,105.194,105.194,22320.0
2022-12-05 12:40:00,109.63,109.66,109.58,109.62,17902.0,105.2036,105.2324,105.1556,105.194,17902.0
2022-12-05 12:45:00,109.61,109.76,109.58,109.66,31312.0,105.1844,105.3283,105.1556,105.2324,31312.0
2022-12-05 12:50:00,109.65,109.69,109.52,109.61,49513.0,105.2228,105.2612,105.098,105.1844,49513.0
2022-12-05 12:55:00,109.58,109.61,109.41,109.46,58298.0,105.1556,105.1844,104.9925,105.0404,58298.0
2022-12-05 13:00:00,109.47,109.77,109.46,109.7,38215.0,105.05,105.3379,105.0404,105.2708,38215.0
2022-12-05 13:05:00,109.69,109.74,109.65,109.7,28838.0,105.2612,105.3091,105.2228,105.2708,28838.0
2022-12-05 13:10:00,109.71,109.98,109.7,109.96,16133.0,105.2804,105.5395,105.2708,105.5203,16133.0
2022-12-05 13:15:00,109.95,109.96,109.84,109.84,24381.0,105.5107,105.5203,105.4051,105.4051,24381.0
2022-12-05 13:20:00,109.83,109.84,109.71,109.82,26490.0,105.3955,105.4051,105.2804,105.3859,26490.0
2022-12-05 13:25:00,109.83,110.01,109.7,110.01,50577.0,105.3955,105.5682,105.2708,105.5682,50577.0
2022-12-05 13:30:00,110.01,110.12,109.99,110.04,23622.0,105.5682,105.6738,105.549,105.597,23622.0
2022-12-05 13:35:00,110.03,110.16,109.96,110.15,21659.0,105.5874,105.7122,105.5203,105.7026,21659.0
2022-12-05 13:40:00,110.16,110.26,110.11,110.13,22338.0,105.7122,105.8081,105.6642,105.6834,22338.0
2022-12-05 13:45:00,110.12,110.25,110.1,110.24,21538.0,105.6738,105.7985,105.6546,105.789,21538.0
2022-12-05 13:50:00,110.25,110.25,110.07,110.16,24744.0,105.7985,105.7985,105.6258,105.7122,24744.0
2022-12-05 13:55:00,110.16,110.17,109.76,109.82,30003.0,105.7122,105.7218,105.3283,105.3859,30003.0
2022-12-05 14:00:00,109.82,109.9,109.6,109.6,55975.0,105.3859,105.4627,105.1748,105.1748,55975.0
2022-12-05 14:05:00,109.63,109.69,109.56,109.58,18107.0,105.2036,105.2612,105.1364,105.1556,18107.0
2022-12-05 14:10:00,109.59,109.85,109.59,109.84,37922.0,105.1652,105.4147,105.1652,105.4051,37922.0
2022-12-05 14:15:00,109.84,109.88,109.78,109.79,18831.0,105.4051,105.4435,105.3475,105.3571,18831.0
2022-12-05 14:20:00,109.79,109.79,109.54,109.69,38759.0,105.3571,105.3571,105.1172,105.2612,38759.0
2022-12-05 14:25:00,109.69,109.76,109.61,109.7,24992.0,105.2612,105.3283,105.1844,105.2708,24992.0
2022-12-05 14:30:00,109.69,109.72,109.62,109.68,25272.0,105.2612,105.2899,105.194,105.2516,25272.0
2022-12-05 14:35:00,109.68,109.72,109.58,109.62,25278.0,105.2516,105.2899,105.1556,105.194,25278.0
2022-12-05 14:40:00,109.62,109.67,109.43,109.66,38293.0,105.194,105.242,105.0117,105.2324,38293.0
2022-12-05 14:45:00,109.66,109.78,109.54,109.73,36591.0,105.2324,105.3475,105.1172,105.2995,36591.0
2022-12-05 14:50:00,109.76,109.9,109.74,109.86,28657.0,105.3283,105.4627,105.3091,105.4243,28657.0
2022-12-05 14:55:00,109.86,109.87,109.71,109.76,66760.0,105.4243,105.4339,105.2804,105.3283,66760.0
2022-12-05 15:00:00,109.77,109.92,109.75,109.89,23920.0,105.3379,105.4819,105.3187,105.4531,23920.0
2022-12-05 15:05:00,109.89,110.05,109.76,110.05,23948.0,105.4531,105.6066,105.3283,105.6066,23948.0
2022-12-05 15:10:00,110.04,110.05,109.85,109.86,45149.0,105.597,105.6066,105.4147,105.4243,45149.0
2022-12-05 15:15:00,109.86,109.87,109.66,109.73,37710.0,105.4243,105.4339,105.2324,105.2995,37710.0
2022-12-05 15:20:00,109.72,109.75,109.64,109.68,29529.0,105.2899,105.3187,105.2132,105.2516,29529.0
2022-12-05 15:25:00,109.69,109.69,109.45,109.46,34543.0,105.2612,105.2612,105.0308,105.0404,34543.0
2022-12-05 15:30:00,109.46,109.59,109.44,109.47,66107.0,105.0404,105.1652,105.0213,105.05,66107.0
2022-12-05 15:35:00,109.49,109.8,109.35,109.36,128391.0,105.0692,105.3667,104.9349,104.9445,128391.0
2022-12-05 15:40:00,109.35,109.46,109.19,109.45,74364.0,104.9349,105.0404,104.7813,105.0308,74364.0
2022-12-05 15:45:00,109.47,109.63,109.34,109.53,67574.0,105.05,105.2036,104.9253,105.1076,67574.0
2022-12-05 15:50:00,109.53,109.72,109.45,109.7,110756.0,105.1076,105.2899,105.0308,105.2708,110756.0
2022-12-05 15:55:00,109.7,109.78,109.55,109.59,245473.0,105.2708,105.3475,105.1268,105.1652,245473.0
2022-12-06 09:30:00,109.65,110.53,109.61,110.06,110229.0,105.2228,106.0672,105.1844,105.6162,110229.0
2022-12-06 09:35:00,110.04,110.17,109.6,109.6,32261.0,105.597,105.7218,105.1748,105.1748,32261.0
2022-12-06 09:40:00,109.63,109.68,108.92,108.99,39712.0,105.2036,105.2516,104.5222,104.5894,39712.0
2022-12-06 09:45:00,108.97,109.12,108.67,109.06,60742.0,104.5702,104.7142,104.2823,104.6566,60742.0
2022-12-06 09:50:00,109.05,109.08,108.72,108.73,25057.0,104.647,104.6758,104.3303,104.3399,25057.0
2022-12-06 09:55:00,108.74,108.89,108.46,108.47,53810.0,104.3495,104.4935,104.0808,104.0904,53810.0
2022-12-06 10:00:00,108.44,108.85,108.42,108.57,31304.0,104.0616,104.4551,104.0424,104.1864,31304.0
2022-12-06 10:05:00,108.58,108.63,108.13,108.22,35248.0,104.196,104.244,103.7641,103.8505,35248.0
2022-12-06 10:10:00,108.23,108.31,108.02,108.16,70344.0,103.8601,103.9369,103.6586,103.7929,70344.0
2022-12-06 10:15:00,108.12,108.57,108.03,108.55,46706.0,103.7545,104.1864,103.6682,104.1672,46706.0
2022-12-06 10:20:00,108.59,108.67,108.35,108.57,33276.0,104.2056,104.2823,103.9753,104.1864,33276.0
2022-12-06 10:25:00,108.54,108.62,108.29,108.31,35103.0,104.1576,104.2344,103.9177,103.9369,35103.0
2022-12-06 10:30:00,108.32,108.4,108.23,108.37,33854.0,103.9465,104.0232,103.8601,103.9945,33854.0
2022-12-06 10:35:00,108.38,108.42,108.09,108.2,28835.0,104.0041,104.0424,103.7258,103.8313,28835.0
2022-12-06 10:40:00,108.23,108.41,108.08,108.41,21961.0,103.8601,104.0328,103.7162,104.0328,21961.0
2022-12-06 10:45:00,108.4,108.61,108.33,108.54,25431.0,104.0232,104.2248,103.9561,104.1576,25431.0
2022-12-06 10:50:00,108.54,108.54,108.1,108.12,31721.0,104.1576,104.1576,103.7354,103.7545,31721.0
2022-12-06 10:55:00,108.11,108.23,107.92,108.03,39717.0,103.745,103.8601,103.5626,103.6682,39717.0
2022-12-06 11:00:00,108.03,108.14,107.93,107.94,25226.0,103.6682,103.7737,103.5722,103.5818,25226.0
2022-12-06 11:05:00,107.94,108.01,107.78,107.87,87579.0,103.5818,103.649,103.4283,103.5146,87579.0
2022-12-06 11:10:00,107.87,108.19,107.85,107.91,51751.0,103.5146,103.8217,103.4955,103.553,51751.0
2022-12-06 11:15:00,107.92,107.94,107.79,107.9,43225.0,103.5626,103.5818,103.4379,103.5434,43225.0
2022-12-06 11:20:00,107.94,108.1,107.93,108.0,60447.0,103.5818,103.7354,103.5722,103.6394,60447.0
2022-12-06 11:25:00,107.99,108.14,107.86,108.05,45597.0,103.6298,103.7737,103.505,103.6874,45597.0
2022-12-06 11:30:00,108.07,108.32,107.97,108.14,70489.0,103.7066,103.9465,103.6106,103.7737,70489.0
2022-12-06 11:35:00,108.14,108.33,108.06,108.17,38666.0,103.7737,103.9561,103.697,103.8025,38666.0
2022-12-06 11:40:00,108.19,108.47,108.16,108.45,37214.0,103.8217,104.0904,103.7929,104.0712,37214.0
2022-12-06 11:45:00,108.44,108.57,108.38,108.38,31644.0,104.0616,104.1864,104.0041,104.0041,31644.0
2022-12-06 11:50:00,108.37,108.47,108.28,108.28,30446.0,103.9945,104.0904,103.9081,103.9081,30446.0
2022-12-06 11:55:00,108.28,108.41,108.17,108.31,15220.0,103.9081,104.0328,103.8025,103.9369,15220.0
2022-12-06 12:00:00,108.31,108.4,108.22,108.35,26655.0,103.9369,104.0232,103.8505,103.9753,26655.0
2022-12-06 12:05:00,108.34,108.51,108.34,108.45,18541.0,103.9657,104.1288,103.9657,104.0712,18541.0
2022-12-06 12:10:00,108.45,108.46,108.35,108.36,32323.0,104.0712,104.0808,103.9753,103.9849,32323.0
2022-12-06 12:15:00,108.36,108.38,107.91,107.92,33287.0,103.9849,104.0041,103.553,103.5626,33287.0
2022-12-06 12:20:00,107.92,108.23,107.92,108.19,22853.0,103.5626,103.8601,103.5626,103.8217,22853.0
2022-12-06 12:25:00,108.2,108.32,108.18,108.19,21790.0,103.8313,103.9465,103.8121,103.8217,21790.0
2022-12-06 12:30:00,108.18,108.31,108.1,108.31,18585.0,103.8121,103.9369,103.7354,103.9369,18585.0
2022-12-06 12:35:00,108.33,108.33,108.16,108.18,19321.0,103.9561,103.9561,103.7929,103.8121,19321.0
2022-12-06 12:40:00,108.18,108.23,108.09,108.18,25993.0,103.8121,103.8601,103.7258,103.8121,25993.0
2022-12-06 12:45:00,108.17,108.2,108.1,108.2,15877.0,103.8025,103.8313,103.7354,103.8313,15877.0
2022-12-06 12:50:00,108.18,108.2,108.04,108.06,29922.0,103.8121,103.8313,103.6778,103.697,29922.0
2022-12-06 12:55:00,108.05,108.08,107.91,108.03,17032.0,103.6874,103.7162,103.553,103.6682,17032.0
2022-12-06 13:00:00,108.03,108.19,107.99,108.09,28383.0,103.6682,103.8217,103.6298,103.7258,28383.0
2022-12-06 13:05:00,108.07,108.1,107.96,107.96,15383.0,103.7066,103.7354,103.601,103.601,15383.0
2022-12-06 13:10:00,107.97,108.14,107.97,108.14,18692.0,103.6106,103.7737,103.6106,103.7737,18692.0
2022-12-06 13:15:00,108.15,108.18,108.01,108.01,44265.0,103.7833,103.8121,103.649,103.649,44265.0
2022-12-06 13:20:00,108.0,108.01,107.89,107.91,29041.0,103.6394,103.649,103.5338,103.553,29041.0
2022-12-06 13:25:00,107.9,107.91,107.76,107.79,17070.0,103.5434,103.553,103.4091,103.4379,17070.0
2022-12-06 13:30:00,107.78,107.91,107.74,107.89,30467.0,103.4283,103.553,103.3899,103.5338,30467.0
2022-12-06 13:35:00,107.89,107.95,107.77,107.8,75553.0,103.5338,103.5914,103.4187,103.4475,75553.0
2022-12-06 13:40:00,107.78,107.98,107.76,107.92,34673.0,103.4283,103.6202,103.4091,103.5626,34673.0
2022-12-06 13:45:00,107.92,107.92,107.81,107.88,43078.0,103.5626,103.5626,103.4571,103.5242,43078.0
2022-12-06 13:50:00,107.88,107.89,107.71,107.75,46503.0,103.5242,103.5338,103.3611,103.3995,46503.0
2022-12-06 13:55:00,107.75,107.83,107.64,107.79,44934.0,103.3995,103.4763,103.2939,103.4379,44934.0
2022-12-06 14:00:00,107.8,107.8,107.53,107.6,94274.0,103.4475,103.4475,103.1884,103.2555,94274.0
2022-12-06 14:05:00,107.59,107.7,107.26,107.54,122989.0,103.2459,103.3515,102.9293,103.198,122989.0
2022-12-06 14:10:00,107.54,107.55,107.39,107.4,79692.0,103.198,103.2076,103.054,103.0636,79692.0
2022-12-06 14:15:00,107.39,107.45,107.28,107.28,25319.0,103.054,103.1116,102.9485,102.9485,25319.0
2022-12-06 14:20:00,107.26,107.29,107.12,107.19,119051.0,102.9293,102.9581,102.7949,102.8621,119051.0
2022-12-06 14:25:00,107.18,107.28,106.93,107.03,64192.0,102.8525,102.9485,102.6126,102.7086,64192.0
2022-12-06 14:30:00,107.04,107.04,106.86,106.94,94888.0,102.7182,102.7182,102.5454,102.6222,94888.0
2022-12-06 14:35:00,106.95,106.95,106.74,106.91,57843.0,102.6318,102.6318,102.4303,102.5934,57843.0
2022-12-06 14:40:00,106.9,107.12,106.9,107.12,38867.0,102.5838,102.7949,102.5838,102.7949,38867.0
2022-12-06 14:45:00,107.11,107.14,106.96,106.98,33971.0,102.7853,102.8141,102.6414,102.6606,33971.0
2022-12-06 14:50:00,106.98,107.13,106.92,107.11,49040.0,102.6606,102.8045,102.603,102.7853,49040.0
2022-12-06 14:55:00,107.1,107.17,107.03,107.14,27409.0,102.7757,102.8429,102.7086,102.8141,27409.0
2022-12-06 15:00:00,107.15,107.5,107.13,107.46,32473.0,102.8237,103.1596,102.8045,103.1212,32473.0
2022-12-06 15:05:00,107.47,107.65,107.47,107.5,38808.0,103.1308,103.3035,103.1308,103.1596,38808.0
2022-12-06 15:10:00,107.5,107.51,107.33,107.38,36006.0,103.1596,103.1692,102.9964,103.0444,36006.0
2022-12-06 15:15:00,107.4,107.43,107.18,107.23,37488.0,103.0636,103.0924,102.8525,102.9005,37488.0
2022-12-06 15:20:00,107.23,107.35,107.11,107.3,59798.0,102.9005,103.0156,102.7853,102.9677,59798.0
2022-12-06 15:25:00,107.3,107.31,107.13,107.16,76531.0,102.9677,102.9773,102.8045,102.8333,76531.0
2022-12-06 15:30:00,107.16,107.53,107.15,107.48,100891.0,102.8333,103.1884,102.8237,103.1404,100891.0
2022-12-06 15:35:00,107.49,107.57,107.45,107.53,77587.0,103.15,103.2268,103.1116,103.1884,77587.0
2022-12-06 15:40:00,107.52,107.73,107.47,107.64,68966.0,103.1788,103.3803,103.1308,103.2939,68966.0
2022-12-06 15:45:00,107.66,107.85,107.62,107.84,102143.0,103.3131,103.4955,103.2747,103.4859,102143.0
2022-12-06 15:50:00,107.85,107.96,107.7,107.9,108091.0,103.4955,103.601,103.3515,103.5434,108091.0
2022-12-06 15:55:00,107.89,108.02,107.7,107.91,307256.0,103.5338,103.6586,103.3515,103.553,307256.0
2022-12-07 09:30:00,107.32,108.35,107.06,108.35,142311.0,102.9869,103.9753,102.7373,103.9753,142311.0
2022-12-07 09:35:00,108.33,108.51,108.05,108.41,67730.0,103.9561,104.1288,103.6874,104.0328,67730.0
2022-12-07 09:40:00,108.41,108.7,108.11,108.13,50057.0,104.0328,104.3111,103.745,103.7641,50057.0
2022-12-07 09:45:00,108.11,108.33,107.34,107.34,61197.0,103.745,103.9561,103.006,103.006,61197.0
2022-12-07 09:50:00,107.32,108.13,107.32,108.11,72816.0,102.9869,103.7641,102.9869,103.745,72816.0
2022-12-07 09:55:00,108.14,108.14,107.89,107.95,25368.0,103.7737,103.7737,103.5338,103.5914,25368.0
2022-12-07 10:00:00,107.93,108.22,107.66,108.19,57983.0,103.5722,103.8505,103.3131,103.8217,57983.0
2022-12-07 10:05:00,108.16,108.41,108.08,108.21,39682.0,103.7929,104.0328,103.7162,103.8409,39682.0
2022-12-07 10:10:00,108.23,108.52,107.89,108.38,70724.0,103.8601,104.1384,103.5338,104.0041,70724.0
2022-12-07 10:15:00,108.4,108.55,108.21,108.27,20387.0,104.0232,104.1672,103.8409,103.8985,20387.0
2022-12-07 10:20:00,108.27,108.31,108.05,108.23,20527.0,103.8985,103.9369,103.6874,103.8601,20527.0
2022-12-07 10:25:00,108.22,108.5,107.79,108.49,41283.0,103.8505,104.1192,103.4379,104.1096,41283.0
2022-12-07 10:30:00,108.49,108.57,108.25,108.34,44188.0,104.1096,104.1864,103.8793,103.9657,44188.0
2022-12-07 10:35:00,108.33,108.35,108.09,108.11,43291.0,103.9561,103.9753,103.7258,103.745,43291.0
2022-12-07 10:40:00,108.14,108.33,108.11,108.31,38586.0,103.7737,103.9561,103.745,103.9369,38586.0
2022-12-07 10:45:00,108.33,108.56,108.33,108.55,78317.0,103.9561,104.1768,103.9561,104.1672,78317.0
2022-12-07 10:50:00,108.53,108.93,108.47,108.84,50095.0,104.148,104.5318,104.0904,104.4455,50095.0
2022-12-07 10:55:00,108.87,108.93,108.58,108.7,71456.0,104.4743,104.5318,104.196,104.3111,71456.0
2022-12-07 11:00:00,108.73,108.95,108.69,108.95,19759.0,104.3399,104.551,104.3015,104.551,19759.0
2022-12-07 11:05:00,108.97,109.12,108.85,108.91,40055.0,104.5702,104.7142,104.4551,104.5127,40055.0
2022-12-07 11:10:00,108.92,108.94,108.72,108.79,29811.0,104.5222,104.5414,104.3303,104.3975,29811.0
2022-12-07 11:15:00,108.84,108.92,108.7,108.71,24656.0,104.4455,104.5222,104.3111,104.3207,24656.0
2022-12-07 11:20:00,108.72,108.72,108.25,108.26,25254.0,104.3303,104.3303,103.8793,103.8889,25254.0
2022-12-07 11:25:00,108.26,108.38,107.91,107.94,51972.0,103.8889,104.0041,103.553,103.5818,51972.0
2022-12-07 11:30:00,107.94,108.03,107.81,107.89,36957.0,103.5818,103.6682,103.4571,103.5338,36957.0
2022-12-07 11:35:00,107.88,108.08,107.88,108.01,24859.0,103.5242,103.7162,103.5242,103.649,24859.0
2022-12-07 11:40:00,108.01,108.19,108.01,108.17,14044.0,103.649,103.8217,103.649,103.8025,14044.0
2022-12-07 11:45:00,108.16,108.25,108.11,108.12,14699.0,103.7929,103.8793,103.745,103.7545,14699.0
2022-12-07 11:50:00,108.12,108.27,108.08,108.15,14361.0,103.7545,103.8985,103.7162,103.7833,14361.0
2022-12-07 11:55:00,108.17,108.38,108.1,108.31,15036.0,103.8025,104.0041,103.7354,103.9369,15036.0
2022-12-07 12:00:00,108.32,108.39,108.1,108.13,14854.0,103.9465,104.0136,103.7354,103.7641,14854.0
2022-12-07 12:05:00,108.11,108.19,108.06,108.19,11745.0,103.745,103.8217,103.697,103.8217,11745.0
2022-12-07 12:10:00,108.18,108.27,108.0,108.25,16805.0,103.8121,103.8985,103.6394,103.8793,16805.0
2022-12-07 12:15:00,108.26,108.43,108.24,108.27,16774.0,103.8889,104.052,103.8697,103.8985,16774.0
2022-12-07 12:20:00,108.29,108.35,108.15,108.15,13645.0,103.9177,103.9753,103.7833,103.7833,13645.0
2022-12-07 12:25:00,108.17,108.27,108.1,108.12,16478.0,103.8025,103.8985,103.7354,103.7545,16478.0
2022-12-07 12:30:00,108.16,108.17,108.06,108.07,13126.0,103.7929,103.8025,103.697,103.7066,13126.0
2022-12-07 12:35:00,108.07,108.18,108.04,108.08,12931.0,103.7066,103.8121,103.6778,103.7162,12931.0
2022-12-07 12:40:00,108.09,108.33,108.08,108.31,16116.0,103.7258,103.9561,103.7162,103.9369,16116.0
2022-12-07 12:45:00,108.3,108.49,108.23,108.47,48937.0,103.9273,104.1096,103.8601,104.0904,48937.0
2022-12-07 12:50:00,108.46,108.58,108.42,108.43,64437.0,104.0808,104.196,104.0424,104.052,64437.0
2022-12-07 12:55:00,108.43,108.45,108.31,108.35,20312.0,104.052,104.0712,103.9369,103.9753,20312.0
2022-12-07 13:00:00,108.36,108.45,108.13,108.14,50830.0,103.9849,104.0712,103.7641,103.7737,50830.0
2022-12-07 13:05:00,108.14,108.25,108.04,108.24,47921.0,103.7737,103.8793,103.6778,103.8697,47921.0
2022-12-07 13:10:00,108.25,108.5,108.23,108.47,16720.0,103.8793,104.1192,103.8601,104.0904,16720.0
2022-12-07 13:15:00,108.45,108.48,108.38,108.42,15065.0,104.0712,104.1,104.0041,104.0424,15065.0
2022-12-07 13:20:00,108.41,108.43,108.22,108.32,15481.0,104.0328,104.052,103.8505,103.9465,15481.0
2022-12-07 13:25:00,108.31,108.35,108.19,108.33,16561.0,103.9369,103.9753,103.8217,103.9561,16561.0
2022-12-07 13:30:00,108.34,108.34,108.15,108.24,25495.0,103.9657,103.9657,103.7833,103.8697,25495.0
2022-12-07 13:35:00,108.23,108.28,108.07,108.1,14736.0,103.8601,103.9081,103.7066,103.7354,14736.0
2022-12-07 13:40:00,108.1,108.27,108.09,108.27,13764.0,103.7354,103.8985,103.7258,103.8985,13764.0
2022-12-07 13:45:00,108.27,108.28,108.14,108.16,22502.0,103.8985,103.9081,103.7737,103.7929,22502.0
2022-12-07 13:50:00,108.16,108.16,107.96,108.0,31901.0,103.7929,103.7929,103.601,103.6394,31901.0
2022-12-07 13:55:00,108.0,108.01,107.9,107.95,26497.0,103.6394,103.649,103.5434,103.5914,26497.0
2022-12-07 14:00:00,107.97,108.0,107.8,107.93,16769.0,103.6106,103.6394,103.4475,103.5722,16769.0
2022-12-07 14:05:00,107.92,108.03,107.92,107.99,22548.0,103.5626,103.6682,103.5626,103.6298,22548.0
2022-12-07 14:10:00,107.98,108.19,107.94,108.17,20566.0,103.6202,103.8217,103.5818,103.8025,20566.0
2022-12-07 14:15:00,108.18,108.18,108.03,108.06,17222.0,103.8121,103.8121,103.6682,103.697,17222.0
2022-12-07 14:20:00,108.06,108.07,107.94,108.0,20864.0,103.697,103.7066,103.5818,103.6394,20864.0
2022-12-07 14:25:00,108.05,108.2,108.05,108.12,13739.0,103.6874,103.8313,103.6874,103.7545,13739.0
2022-12-07 14:30:00,108.13,108.25,108.06,108.25,26045.0,103.7641,103.8793,103.697,103.8793,26045.0
2022-12-07 14:35:00,108.22,108.29,108.2,108.28,20301.0,103.8505,103.9177,103.8313,103.9081,20301.0
2022-12-07 14:40:00,108.28,108.3,108.07,108.16,23913.0,103.9081,103.9273,103.7066,103.7929,23913.0
2022-12-07 14:45:00,108.17,108.18,108.02,108.08,13291.0,103.8025,103.8121,103.6586,103.7162,13291.0
2022-12-07 14:50:00,108.07,108.07,107.97,108.04,28138.0,103.7066,103.7066,103.6106,103.6778,28138.0
2022-12-07 14:55:00,108.04,108.12,107.99,108.08,34487.0,103.6778,103.7545,103.6298,103.7162,34487.0
2022-12-07 15:00:00,108.08,108.3,108.02,108.28,18676.0,103.7162,103.9273,103.6586,103.9081,18676.0
2022-12-07 15:05:00,108.27,108.3,108.11,108.15,23104.0,103.8985,103.9273,103.745,103.7833,23104.0
2022-12-07 15:10:00,108.17,108.34,108.17,108.28,27607.0,103.8025,103.9657,103.8025,103.9081,27607.0
2022-12-07 15:15:00,108.28,108.42,108.23,108.38,34762.0,103.9081,104.0424,103.8601,104.0041,34762.0
2022-12-07 15:20:00,108.37,108.4,108.22,108.34,39373.0,103.9945,104.0232,103.8505,103.9657,39373.0
2022-12-07 15:25:00,108.33,108.38,108.28,108.33,21359.0,103.9561,104.0041,103.9081,103.9561,21359.0
2022-12-07 15:30:00,108.32,108.49,108.32,108.47,46375.0,103.9465,104.1096,103.9465,104.0904,46375.0
2022-12-07 15:35:00,108.48,108.6,108.46,108.58,90999.0,104.1,104.2152,104.0808,104.196,90999.0
2022-12-07 15:40:00,108.59,108.62,108.38,108.43,41115.0,104.2056,104.2344,104.0041,104.052,41115.0
2022-12-07 15:45:00,108.42,108.51,108.37,108.42,45513.0,104.0424,104.1288,103.9945,104.0424,45513.0
2022-12-07 15:50:00,108.41,108.46,108.32,108.35,92292.0,104.0328,104.0808,103.9465,103.9753,92292.0
2022-12-07 15:55:00,108.35,108.46,108.31,108.33,159415.0,103.9753,104.0808,103.9369,103.9561,159415.0
2022-12-08 09:30:00,108.6,109.27,108.46,109.05,142217.0,104.2152,104.8581,104.0808,104.647,142217.0
2022-12-08 09:35:00,109.05,109.25,108.86,108.98,66197.0,104.647,104.8389,104.4647,104.5798,66197.0
2022-12-08 09:40:00,108.97,109.47,108.93,109.28,46336.0,104.5702,105.05,104.5318,104.8677,46336.0
2022-12-08 09:45:00,109.31,109.59,109.2,109.4,35359.0,104.8965,105.1652,104.7909,104.9829,35359.0
2022-12-08 09:50:00,109.41,109.9,109.35,109.89,50341.0,104.9925,105.4627,104.9349,105.4531,50341.0
2022-12-08 09:55:00,109.9,110.24,109.88,110.11,57246.0,105.4627,105.789,105.4435,105.6642,57246.0
2022-12-08 10:00:00,110.07,110.37,109.95,110.09,49709.0,105.6258,105.9137,105.5107,105.645,49709.0
2022-12-08 10:05:00,110.19,110.35,110.15,110.34,30937.0,105.741,105.8945,105.7026,105.8849,30937.0
2022-12-08 10:10:00,110.35,110.59,110.35,110.53,60169.0,105.8945,106.1248,105.8945,106.0672,60169.0
2022-12-08 10:15:00,110.52,110.58,110.24,110.26,47931.0,106.0576,106.1152,105.789,105.8081,47931.0
2022-12-08 10:20:00,110.24,110.32,110.06,110.23,43833.0,105.789,105.8657,105.6162,105.7794,43833.0
2022-12-08 10:25:00,110.21,110.6,110.21,110.5,35305.0,105.7602,106.1344,105.7602,106.0385,35305.0
2022-12-08 10:30:00,110.5,110.68,110.34,110.64,42929.0,106.0385,106.2112,105.8849,106.1728,42929.0
2022-12-08 10:35:00,110.63,110.73,110.56,110.56,27237.0,106.1632,106.2592,106.096,106.096,27237.0
2022-12-08 10:40:00,110.54,110.59,110.21,110.38,25272.0,106.0768,106.1248,105.7602,105.9233,25272.0
2022-12-08 10:45:00,110.36,110.46,110.28,110.36,22227.0,105.9041,106.0001,105.8273,105.9041,22227.0
2022-12-08 10:50:00,110.35,110.38,110.18,110.18,22391.0,105.8945,105.9233,105.7314,105.7314,22391.0
2022-12-08 10:55:00,110.18,110.31,110.16,110.3,38533.0,105.7314,105.8561,105.7122,105.8465,38533.0
2022-12-08 11:00:00,110.3,110.39,109.93,109.99,37859.0,105.8465,105.9329,105.4915,105.549,37859.0
2022-12-08 11:05:00,109.96,109.99,109.65,109.69,50510.0,105.5203,105.549,105.2228,105.2612,50510.0
2022-12-08 11:10:00,109.68,109.8,109.67,109.77,26123.0,105.2516,105.3667,105.242,105.3379,26123.0
2022-12-08 11:15:00,109.78,109.86,109.5,109.55,31509.0,105.3475,105.4243,105.0788,105.1268,31509.0
2022-12-08 11:20:00,109.56,109.65,109.43,109.52,70477.0,105.1364,105.2228,105.0117,105.098,70477.0
2022-12-08 11:25:00,109.51,109.68,109.37,109.66,43801.0,105.0884,105.2516,104.9541,105.2324,43801.0
2022-12-08 11:30:00,109.68,109.84,109.65,109.82,54496.0,105.2516,105.4051,105.2228,105.3859,54496.0
2022-12-08 11:35:00,109.8,109.9,109.7,109.85,40224.0,105.3667,105.4627,105.2708,105.4147,40224.0
2022-12-08 11:40:00,109.86,109.91,109.73,109.88,29231.0,105.4243,105.4723,105.2995,105.4435,29231.0
2022-12-08 11:45:00,109.88,109.97,109.82,109.92,48545.0,105.4435,105.5299,105.3859,105.4819,48545.0
2022-12-08 11:50:00,109.92,109.94,109.82,109.86,26469.0,105.4819,105.5011,105.3859,105.4243,26469.0
2022-12-08 11:55:00,109.84,109.87,109.76,109.84,48269.0,105.4051,105.4339,105.3283,105.4051,48269.0
2022-12-08 12:00:00,109.84,109.85,109.67,109.78,35056.0,105.4051,105.4147,105.242,105.3475,35056.0
2022-12-08 12:05:00,109.79,109.92,109.78,109.92,42433.0,105.3571,105.4819,105.3475,105.4819,42433.0
2022-12-08 12:10:00,109.94,110.09,109.94,110.07,32112.0,105.5011,105.645,105.5011,105.6258,32112.0
2022-12-08 12:15:00,110.06,110.18,110.05,110.18,17435.0,105.6162,105.7314,105.6066,105.7314,17435.0
2022-12-08 12:20:00,110.16,110.23,110.04,110.21,22842.0,105.7122,105.7794,105.597,105.7602,22842.0
2022-12-08 12:25:00,110.21,110.22,110.02,110.06,22184.0,105.7602,105.7698,105.5778,105.6162,22184.0
2022-12-08 12:30:00,110.05,110.16,109.97,110.13,23392.0,105.6066,105.7122,105.5299,105.6834,23392.0
2022-12-08 12:35:00,110.13,110.22,110.07,110.09,20879.0,105.6834,105.7698,105.6258,105.645,20879.0
2022-12-08 12:40:00,110.08,110.14,110.01,110.06,18430.0,105.6354,105.693,105.5682,105.6162,18430.0
2022-12-08 12:45:00,110.05,110.06,109.87,110.02,33548.0,105.6066,105.6162,105.4339,105.5778,33548.0
2022-12-08 12:50:00,110.02,110.23,110.01,110.19,21333.0,105.5778,105.7794,105.5682,105.741,21333.0
2022-12-08 12:55:00,110.18,110.29,110.17,110.21,29362.0,105.7314,105.8369,105.7218,105.7602,29362.0
2022-12-08 13:00:00,110.22,110.23,110.07,110.11,33912.0,105.7698,105.7794,105.6258,105.6642,33912.0
2022-12-08 13:05:00,110.13,110.33,110.07,110.27,37536.0,105.6834,105.8753,105.6258,105.8177,37536.0
2022-12-08 13:10:00,110.26,110.29,110.15,110.19,24090.0,105.8081,105.8369,105.7026,105.741,24090.0
2022-12-08 13:15:00,110.19,110.33,110.16,110.32,46933.0,105.741,105.8753,105.7122,105.8657,46933.0
2022-12-08 13:20:00,110.32,110.33,110.2,110.3,19344.0,105.8657,105.8753,105.7506,105.8465,19344.0
2022-12-08 13:25:00,110.27,110.4,110.25,110.37,39227.0,105.8177,105.9425,105.7985,105.9137,39227.0
2022-12-08 13:30:00,110.36,110.54,110.36,110.48,46616.0,105.9041,106.0768,105.9041,106.0193,46616.0
2022-12-08 13:35:00,110.49,110.58,110.46,110.53,22522.0,106.0289,106.1152,106.0001,106.0672,22522.0
2022-12-08 13:40:00,110.53,110.68,110.52,110.57,18885.0,106.0672,106.2112,106.0576,106.1056,18885.0
2022-12-08 13:45:00,110.59,110.69,110.58,110.62,24405.0,106.1248,106.2208,106.1152,106.1536,24405.0
2022-12-08 13:50:00,110.61,110.61,110.39,110.42,23996.0,106.144,106.144,105.9329,105.9617,23996.0
2022-12-08 13:55:00,110.42,110.43,110.33,110.35,24986.0,105.9617,105.9713,105.8753,105.8945,24986.0
2022-12-08 14:00:00,110.35,110.35,109.93,109.96,29313.0,105.8945,105.8945,105.4915,105.5203,29313.0
2022-12-08 14:05:00,109.94,110.01,109.74,109.92,27438.0,105.5011,105.5682,105.3091,105.4819,27438.0
2022-12-08 14:10:00,109.88,109.96,109.77,109.96,17780.0,105.4435,105.5203,105.3379,105.5203,17780.0
2022-12-08 14:15:00,109.94,110.13,109.89,110.06,31949.0,105.5011,105.6834,105.4531,105.6162,31949.0
2022-12-08 14:20:00,110.04,110.26,110.03,110.24,29186.0,105.597,105.8081,105.5874,105.789,29186.0
2022-12-08 14:25:00,110.24,110.29,110.1,110.15,22473.0,105.789,105.8369,105.6546,105.7026,22473.0
2022-12-08 14:30:00,110.13,110.18,109.94,109.95,31231.0,105.6834,105.7314,105.5011,105.5107,31231.0
2022-12-08 14:35:00,109.94,110.23,109.93,110.21,25669.0,105.5011,105.7794,105.4915,105.7602,25669.0
2022-12-08 14:40:00,110.2,110.44,110.19,110.44,30409.0,105.7506,105.9809,105.741,105.9809,30409.0
2022-12-08 14:45:00,110.44,110.55,110.44,110.5,36506.0,105.9809,106.0864,105.9809,106.0385,36506.0
2022-12-08 14:50:00,110.5,110.62,110.37,110.61,33163.0,106.0385,106.1536,105.9137,106.144,33163.0
2022-12-08 14:55:00,110.62,110.68,110.59,110.66,70201.0,106.1536,106.2112,106.1248,106.192,70201.0
2022-12-08 15:00:00,110.65,110.77,110.53,110.69,67474.0,106.1824,106.2976,106.0672,106.2208,67474.0
2022-12-08 15:05:00,110.71,110.71,110.46,110.66,40831.0,106.24,106.24,106.0001,106.192,40831.0
2022-12-08 15:10:00,110.68,110.82,110.63,110.75,66242.0,106.2112,106.3455,106.1632,106.2784,66242.0
2022-12-08 15:15:00,110.74,111.02,110.7,110.96,64042.0,106.2688,106.5375,106.2304,106.4799,64042.0
2022-12-08 15:20:00,110.97,111.15,110.92,111.1,60009.0,106.4895,106.6622,106.4415,106.6142,60009.0
2022-12-08 15:25:00,111.1,111.12,110.93,111.03,59136.0,106.6142,106.6334,106.4511,106.5471,59136.0
2022-12-08 15:30:00,111.04,111.16,110.99,111.04,70301.0,106.5567,106.6718,106.5087,106.5567,70301.0
2022-12-08 15:35:00,111.03,111.25,111.01,111.17,102437.0,106.5471,106.7582,106.5279,106.6814,102437.0
2022-12-08 15:40:00,111.17,111.28,111.13,111.25,84054.0,106.6814,106.787,106.643,106.7582,84054.0
2022-12-08 15:45:00,111.24,111.24,111.01,111.12,93617.0,106.7486,106.7486,106.5279,106.6334,93617.0
2022-12-08 15:50:00,111.11,111.26,111.02,111.22,146203.0,106.6238,106.7678,106.5375,106.7294,146203.0
2022-12-08 15:55:00,111.22,111.49,111.17,111.33,329167.0,106.7294,106.9885,106.6814,106.8349,329167.0
2022-12-09 09:30:00,110.22,110.47,109.39,109.66,228643.0,105.7698,106.0097,104.9733,105.2324,228643.0
2022-12-09 09:35:00,109.71,110.9,109.65,110.82,64302.0,105.2804,106.4223,105.2228,106.3455,64302.0
2022-12-09 09:40:00,110.83,111.07,110.63,111.07,121932.0,106.3551,106.5854,106.1632,106.5854,121932.0
2022-12-09 09:45:00,111.03,111.38,110.85,110.85,101410.0,106.5471,106.8829,106.3743,106.3743,101410.0
2022-12-09 09:50:00,110.87,110.87,110.43,110.53,52353.0,106.3935,106.3935,105.9713,106.0672,52353.0
2022-12-09 09:55:00,110.54,110.74,110.4,110.49,54985.0,106.0768,106.2688,105.9425,106.0289,54985.0
2022-12-09 10:00:00,110.59,110.82,109.91,110.05,78975.0,106.1248,106.3455,105.4723,105.6066,78975.0
2022-12-09 10:05:00,110.05,110.26,109.96,110.13,35108.0,105.6066,105.8081,105.5203,105.6834,35108.0
2022-12-09 10:10:00,110.17,110.18,109.45,109.58,54970.0,105.7218,105.7314,105.0308,105.1556,54970.0
2022-12-09 10:15:00,109.68,109.69,109.41,109.44,33877.0,105.2516,105.2612,104.9925,105.0213,33877.0
2022-12-09 10:20:00,109.44,109.65,109.26,109.52,55358.0,105.0213,105.2228,104.8485,105.098,55358.0
2022-12-09 10:25:00,109.54,109.62,109.31,109.53,37974.0,105.1172,105.194,104.8965,105.1076,37974.0
2022-12-09 10:30:00,109.53,109.79,109.51,109.62,30101.0,105.1076,105.3571,105.0884,105.194,30101.0
2022-12-09 10:35:00,109.62,109.96,109.44,109.88,24288.0,105.194,105.5203,105.0213,105.4435,24288.0
2022-12-09 10:40:00,109.91,109.93,109.69,109.8,24217.0,105.4723,105.4915,105.2612,105.3667,24217.0
2022-12-09 10:45:00,109.79,109.95,109.67,109.9,77861.0,105.3571,105.5107,105.242,105.4627,77861.0
2022-12-09 10:50:00,109.89,110.16,109.89,110.07,35673.0,105.4531,105.7122,105.4531,105.6258,35673.0
2022-12-09 10:55:00,110.05,110.42,110.05,110.33,30564.0,105.6066,105.9617,105.6066,105.8753,30564.0
2022-12-09 11:00:00,110.34,110.48,110.19,110.46,52211.0,105.8849,106.0193,105.741,106.0001,52211.0
2022-12-09 11:05:00,110.46,110.48,110.14,110.17,25321.0,106.0001,106.0193,105.693,105.7218,25321.0
2022-12-09 11:10:00,110.17,110.19,110.04,110.05,30133.0,105.7218,105.741,105.597,105.6066,30133.0
2022-12-09 11:15:00,110.06,110.12,109.8,109.83,61433.0,105.6162,105.6738,105.3667,105.3955,61433.0
2022-12-09 11:20:00,109.84,109.98,109.76,109.9,25511.0,105.4051,105.5395,105.3283,105.4627,25511.0
2022-12-09 11:25:00,109.9,110.09,109.9,110.07,50170.0,105.4627,105.645,105.4627,105.6258,50170.0
2022-12-09 11:30:00,110.09,110.29,109.97,110.12,39040.0,105.645,105.8369,105.5299,105.6738,39040.0
2022-12-09 11:35:00,110.1,110.27,109.97,110.03,20688.0,105.6546,105.8177,105.5299,105.5874,20688.0
2022-12-09 11:40:00,110.06,110.27,109.96,110.27,30435.0,105.6162,105.8177,105.5203,105.8177,30435.0
2022-12-09 11:45:00,110.29,110.38,110.24,110.29,21698.0,105.8369,105.9233,105.789,105.8369,21698.0
2022-12-09 11:50:00,110.29,110.41,110.19,110.19,24282.0,105.8369,105.9521,105.741,105.741,24282.0
2022-12-09 11:55:00,110.2,110.2,110.04,110.18,49867.0,105.7506,105.7506,105.597,105.7314,49867.0
2022-12-09 12:00:00,110.19,110.27,110.13,110.23,18968.0,105.741,105.8177,105.6834,105.7794,18968.0
2022-12-09 12:05:00,110.22,110.3,110.17,110.29,19030.0,105.7698,105.8465,105.7218,105.8369,19030.0
2022-12-09 12:10:00,110.3,110.48,110.29,110.43,17818.0,105.8465,106.0193,105.8369,105.9713,17818.0
2022-12-09 12:15:00,110.42,110.43,110.12,110.25,30650.0,105.9617,105.9713,105.6738,105.7985,30650.0
2022-12-09 12:20:00,110.23,110.23,110.1,110.15,12045.0,105.7794,105.7794,105.6546,105.7026,12045.0
2022-12-09 12:25:00,110.15,110.2,110.08,110.1,18068.0,105.7026,105.7506,105.6354,105.6546,18068.0
2022-12-09 12:30:00,110.09,110.27,110.08,110.22,31030.0,105.645,105.8177,105.6354,105.7698,31030.0
2022-12-09 12:35:00,110.22,110.33,110.22,110.32,20887.0,105.7698,105.8753,105.7698,105.8657,20887.0
2022-12-09 12:40:00,110.32,110.35,110.08,110.15,24177.0,105.8657,105.8945,105.6354,105.7026,24177.0
2022-12-09 12:45:00,110.16,110.22,109.99,110.11,60420.0,105.7122,105.7698,105.549,105.6642,60420.0
2022-12-09 12:50:00,110.07,110.07,109.98,109.98,21531.0,105.6258,105.6258,105.5395,105.5395,21531.0
2022-12-09 12:55:00,110.0,110.15,109.99,110.05,17992.0,105.5586,105.7026,105.549,105.6066,17992.0
2022-12-09 13:00:00,110.03,110.04,109.89,110.01,33692.0,105.5874,105.597,105.4531,105.5682,33692.0
2022-12-09 13:05:00,110.0,110.0,109.88,109.95,13217.0,105.5586,105.5586,105.4435,105.5107,13217.0
2022-12-09 13:10:00,109.95,109.96,109.78,109.9,33377.0,105.5107,105.5203,105.3475,105.4627,33377.0
2022-12-09 13:15:00,109.88,110.01,109.87,110.01,23068.0,105.4435,105.5682,105.4339,105.5682,23068.0
2022-12-09 13:20:00,110.0,110.0,109.74,109.74,16561.0,105.5586,105.5586,105.3091,105.3091,16561.0
2022-12-09 13:25:00,109.74,109.89,109.72,109.88,22890.0,105.3091,105.4531,105.2899,105.4435,22890.0
2022-12-09 13:30:00,109.86,110.03,109.84,109.88,53158.0,105.4243,105.5874,105.4051,105.4435,53158.0
2022-12-09 13:35:00,109.89,110.02,109.87,110.0,24019.0,105.4531,105.5778,105.4339,105.5586,24019.0
2022-12-09 13:40:00,110.0,110.05,109.84,110.03,29111.0,105.5586,105.6066,105.4051,105.5874,29111.0
2022-12-09 13:45:00,110.02,110.05,109.94,109.98,23345.0,105.5778,105.6066,105.5011,105.5395,23345.0
2022-12-09 13:50:00,109.98,110.02,109.82,109.87,17466.0,105.5395,105.5778,105.3859,105.4339,17466.0
2022-12-09 13:55:00,109.84,109.99,109.84,109.97,19641.0,105.4051,105.549,105.4051,105.5299,19641.0
2022-12-09 14:00:00,109.97,110.01,109.75,109.79,21054.0,105.5299,105.5682,105.3187,105.3571,21054.0
2022-12-09 14:05:00,109.78,109.84,109.65,109.8,30147.0,105.3475,105.4051,105.2228,105.3667,30147.0
2022-12-09 14:10:00,109.79,109.89,109.7,109.89,23616.0,105.3571,105.4531,105.2708,105.4531,23616.0
2022-12-09 14:15:00,109.89,109.91,109.8,109.87,33280.0,105.4531,105.4723,105.3667,105.4339,33280.0
2022-12-09 14:20:00,109.87,109.97,109.81,109.96,31580.0,105.4339,105.5299,105.3763,105.5203,31580.0
2022-12-09 14:25:00,109.96,110.08,109.95,110.0,32237.0,105.5203,105.6354,105.5107,105.5586,32237.0
2022-12-09 14:30:00,110.0,110.01,109.79,109.84,29485.0,105.5586,105.5682,105.3571,105.4051,29485.0
2022-12-09 14:35:00,109.87,109.94,109.87,109.93,22746.0,105.4339,105.5011,105.4339,105.4915,22746.0
2022-12-09 14:40:00,109.91,110.0,109.84,109.98,36704.0,105.4723,105.5586,105.4051,105.5395,36704.0
2022-12-09 14:45:00,109.99,110.08,109.92,110.02,26854.0,105.549,105.6354,105.4819,105.5778,26854.0
2022-12-09 14:50:00,110.02,110.02,109.92,109.97,26043.0,105.5778,105.5778,105.4819,105.5299,26043.0
2022-12-09 14:55:00,109.98,110.01,109.85,109.88,23968.0,105.5395,105.5682,105.4147,105.4435,23968.0
2022-12-09 15:00:00,109.88,109.94,109.83,109.94,19448.0,105.4435,105.5011,105.3955,105.5011,19448.0
2022-12-09 15:05:00,109.93,110.0,109.77,109.84,29331.0,105.4915,105.5586,105.3379,105.4051,29331.0
2022-12-09 15:10:00,109.82,109.98,109.78,109.98,52213.0,105.3859,105.5395,105.3475,105.5395,52213.0
2022-12-09 15:15:00,109.98,109.99,109.82,109.85,39329.0,105.5395,105.549,105.3859,105.4147,39329.0
2022-12-09 15:20:00,109.85,109.9,109.82,109.86,46711.0,105.4147,105.4627,105.3859,105.4243,46711.0
2022-12-09 15:25:00,109.85,109.94,109.79,109.8,60086.0,105.4147,105.5011,105.3571,105.3667,60086.0
2022-12-09 15:30:00,109.8,109.87,109.74,109.79,74381.0,105.3667,105.4339,105.3091,105.3571,74381.0
2022-12-09 15:35:00,109.79,109.79,109.47,109.49,81736.0,105.3571,105.3571,105.05,105.0692,81736.0
2022-12-09 15:40:00,109.49,109.59,109.4,109.5,66893.0,105.0692,105.1652,104.9829,105.0788,66893.0
2022-12-09 15:45:00,109.5,109.65,109.44,109.46,66164.0,105.0788,105.2228,105.0213,105.0404,66164.0
2022-12-09 15:50:00,109.45,109.5,109.3,109.5,118417.0,105.0308,105.0788,104.8869,105.0788,118417.0
2022-12-09 15:55:00,109.51,109.54,109.35,109.42,286475.0,105.0884,105.1172,104.9349,105.0021,286475.0
2022-12-12 09:30:00,110.1,110.64,109.74,110.27,187872.0,105.6546,106.1728,105.3091,105.8177,187872.0
2022-12-12 09:35:00,110.18,110.51,109.71,109.82,80187.0,105.7314,106.0481,105.2804,105.3859,80187.0
2022-12-12 09:40:00,109.79,110.2,109.73,110.18,48039.0,105.3571,105.7506,105.2995,105.7314,48039.0
2022-12-12 09:45:00,110.18,110.33,109.88,110.27,52072.0,105.7314,105.8753,105.4435,105.8177,52072.0
2022-12-12 09:50:00,110.26,110.33,109.85,109.86,113596.0,105.8081,105.8753,105.4147,105.4243,113596.0
2022-12-12 09:55:00,109.83,110.03,109.71,110.01,77417.0,105.3955,105.5874,105.2804,105.5682,77417.0
2022-12-12 10:00:00,110.0,110.56,109.98,110.3,200041.0,105.5586,106.096,105.5395,105.8465,200041.0
2022-12-12 10:05:00,110.31,110.33,109.86,109.96,58948.0,105.8561,105.8753,105.4243,105.5203,58948.0
2022-12-12 10:10:00,109.97,110.25,109.85,110.22,40790.0,105.5299,105.7985,105.4147,105.7698,40790.0
2022-12-12 10:15:00,110.23,110.29,110.08,110.13,31441.0,105.7794,105.8369,105.6354,105.6834,31441.0
2022-12-12 10:20:00,110.16,110.48,110.14,110.44,27729.0,105.7122,106.0193,105.693,105.9809,27729.0
2022-12-12 10:25:00,110.47,110.51,110.27,110.27,26287.0,106.0097,106.0481,105.8177,105.8177,26287.0
2022-12-12 10:30:00,110.25,110.39,110.15,110.37,36751.0,105.7985,105.9329,105.7026,105.9137,36751.0
2022-12-12 10:35:00,110.36,110.48,110.13,110.24,46350.0,105.9041,106.0193,105.6834,105.789,46350.0
2022-12-12 10:40:00,110.25,110.57,110.23,110.51,41530.0,105.7985,106.1056,105.7794,106.0481,41530.0
2022-12-12 10:45:00,110.53,110.62,110.39,110.39,45006.0,106.0672,106.1536,105.9329,105.9329,45006.0
2022-12-12 10:50:00,110.39,110.42,110.23,110.36,36853.0,105.9329,105.9617,105.7794,105.9041,36853.0
2022-12-12 10:55:00,110.38,110.59,110.37,110.5,29294.0,105.9233,106.1248,105.9137,106.0385,29294.0
2022-12-12 11:00:00,110.51,110.8,110.48,110.78,28673.0,106.0481,106.3263,106.0193,106.3071,28673.0
2022-12-12 11:05:00,110.79,111.08,110.78,111.07,35987.0,106.3167,106.595,106.3071,106.5854,35987.0
2022-12-12 11:10:00,111.06,111.07,110.78,110.81,48904.0,106.5758,106.5854,106.3071,106.3359,48904.0
2022-12-12 11:15:00,110.82,110.86,110.72,110.86,38650.0,106.3455,106.3839,106.2496,106.3839,38650.0
2022-12-12 11:20:00,110.88,111.09,110.84,111.04,50807.0,106.4031,106.6046,106.3647,106.5567,50807.0
2022-12-12 11:25:00,111.04,111.09,110.97,110.98,80106.0,106.5567,106.6046,106.4895,106.4991,80106.0
2022-12-12 11:30:00,110.98,111.02,110.72,110.8,28503.0,106.4991,106.5375,106.2496,106.3263,28503.0
2022-12-12 11:35:00,110.81,110.91,110.77,110.83,28612.0,106.3359,106.4319,106.2976,106.3551,28612.0
2022-12-12 11:40:00,110.84,110.87,110.75,110.87,23367.0,106.3647,106.3935,106.2784,106.3935,23367.0
2022-12-12 11:45:00,110.88,111.01,110.87,110.91,39083.0,106.4031,106.5279,106.3935,106.4319,39083.0
2022-12-12 11:50:00,110.92,110.92,110.69,110.73,109001.0,106.4415,106.4415,106.2208,106.2592,109001.0
2022-12-12 11:55:00,110.71,110.85,110.71,110.76,24192.0,106.24,106.3743,106.24,106.288,24192.0
2022-12-12 12:00:00,110.74,110.9,110.71,110.89,31183.0,106.2688,106.4223,106.24,106.4127,31183.0
2022-12-12 12:05:00,110.92,110.95,110.73,110.74,22735.0,106.4415,106.4703,106.2592,106.2688,22735.0
2022-12-12 12:10:00,110.75,110.83,110.67,110.67,22756.0,106.2784,106.3551,106.2016,106.2016,22756.0
2022-12-12 12:15:00,110.67,110.95,110.65,110.94,23581.0,106.2016,106.4703,106.1824,106.4607,23581.0
2022-12-12 12:20:00,110.93,110.94,110.73,110.74,25527.0,106.4511,106.4607,106.2592,106.2688,25527.0
2022-12-12 12:25:00,110.74,110.83,110.72,110.79,19405.0,106.2688,106.3551,106.2496,106.3167,19405.0
2022-12-12 12:30:00,110.79,110.81,110.71,110.75,20131.0,106.3167,106.3359,106.24,106.2784,20131.0
2022-12-12 12:35:00,110.75,110.96,110.73,110.94,23888.0,106.2784,106.4799,106.2592,106.4607,23888.0
2022-12-12 12:40:00,110.94,111.01,110.81,110.84,28958.0,106.4607,106.5279,106.3359,106.3647,28958.0
2022-12-12 12:45:00,110.86,110.95,110.85,110.87,13396.0,106.3839,106.4703,106.3743,106.3935,13396.0
2022-12-12 12:50:00,110.86,110.98,110.86,110.96,16836.0,106.3839,106.4991,106.3839,106.4799,16836.0
2022-12-12 12:55:00,110.97,111.03,110.9,110.91,21736.0,106.4895,106.5471,106.4223,106.4319,21736.0
2022-12-12 13:00:00,110.91,111.1,110.84,110.85,52421.0,106.4319,106.6142,106.3647,106.3743,52421.0
2022-12-12 13:05:00,110.84,110.9,110.78,110.86,20119.0,106.3647,106.4223,106.3071,106.3839,20119.0
2022-12-12 13:10:00,110.85,110.85,110.69,110.7,15103.0,106.3743,106.3743,106.2208,106.2304,15103.0
2022-12-12 13:15:00,110.7,110.91,110.67,110.83,24115.0,106.2304,106.4319,106.2016,106.3551,24115.0
2022-12-12 13:20:00,110.82,110.9,110.77,110.83,14085.0,106.3455,106.4223,106.2976,106.3551,14085.0
2022-12-12 13:25:00,110.83,110.94,110.79,110.94,24524.0,106.3551,106.4607,106.3167,106.4607,24524.0
2022-12-12 13:30:00,110.93,110.97,110.85,110.93,19240.0,106.4511,106.4895,106.3743,106.4511,19240.0
2022-12-12 13:35:00,110.94,110.94,110.82,110.9,18021.0,106.4607,106.4607,106.3455,106.4223,18021.0
2022-12-12 13:40:00,110.89,111.03,110.89,111.03,17090.0,106.4127,106.5471,106.4127,106.5471,17090.0
2022-12-12 13:45:00,111.02,111.21,110.99,111.14,44236.0,106.5375,106.7198,106.5087,106.6526,44236.0
2022-12-12 13:50:00,111.14,111.22,111.13,111.15,32168.0,106.6526,106.7294,106.643,106.6622,32168.0
2022-12-12 13:55:00,111.15,111.16,111.07,111.1,38760.0,106.6622,106.6718,106.5854,106.6142,38760.0
2022-12-12 14:00:00,111.1,111.1,110.84,110.87,30561.0,106.6142,106.6142,106.3647,106.3935,30561.0
2022-12-12 14:05:00,110.86,110.92,110.8,110.85,20895.0,106.3839,106.4415,106.3263,106.3743,20895.0
2022-12-12 14:10:00,110.87,110.93,110.84,110.93,16166.0,106.3935,106.4511,106.3647,106.4511,16166.0
2022-12-12 14:15:00,110.93,110.96,110.79,110.84,33816.0,106.4511,106.4799,106.3167,106.3647,33816.0
2022-12-12 14:20:00,110.86,110.87,110.79,110.85,31786.0,106.3839,106.3935,106.3167,106.3743,31786.0
2022-12-12 14:25:00,110.85,111.03,110.84,111.01,37822.0,106.3743,106.5471,106.3647,106.5279,37822.0
2022-12-12 14:30:00,110.99,111.0,110.88,110.97,19396.0,106.5087,106.5183,106.4031,106.4895,19396.0
2022-12-12 14:35:00,110.98,111.0,110.88,110.95,26550.0,106.4991,106.5183,106.4031,106.4703,26550.0
2022-12-12 14:40:00,110.95,111.05,110.86,110.88,33872.0,106.4703,106.5662,106.3839,106.4031,33872.0
2022-12-12 14:45:00,110.87,110.93,110.82,110.83,25652.0,106.3935,106.4511,106.3455,106.3551,25652.0
2022-12-12 14:50:00,110.84,111.13,110.84,111.09,51882.0,106.3647,106.643,106.3647,106.6046,51882.0
2022-12-12 14:55:00,111.1,111.23,111.1,111.2,32474.0,106.6142,106.739,106.6142,106.7102,32474.0
2022-12-12 15:00:00,111.21,111.27,111.15,111.23,30352.0,106.7198,106.7774,106.6622,106.739,30352.0
2022-12-12 15:05:00,111.23,111.38,111.19,111.37,28451.0,106.739,106.8829,106.7006,106.8733,28451.0
2022-12-12 15:10:00,111.38,111.46,111.38,111.45,40595.0,106.8829,106.9597,106.8829,106.9501,40595.0
2022-12-12 15:15:00,111.44,111.59,111.43,111.58,26381.0,106.9405,107.0844,106.9309,107.0748,26381.0
2022-12-12 15:20:00,111.57,111.81,111.57,111.81,44871.0,107.0653,107.2956,107.0653,107.2956,44871.0
2022-12-12 15:25:00,111.84,111.84,111.69,111.72,73224.0,107.3244,107.3244,107.1804,107.2092,73224.0
2022-12-12 15:30:00,111.72,111.87,111.7,111.81,44322.0,107.2092,107.3531,107.19,107.2956,44322.0
2022-12-12 15:35:00,111.82,111.92,111.75,111.92,39283.0,107.3052,107.4011,107.238,107.4011,39283.0
2022-12-12 15:40:00,111.91,111.98,111.73,111.74,47059.0,107.3915,107.4587,107.2188,107.2284,47059.0
2022-12-12 15:45:00,111.74,111.87,111.71,111.76,72425.0,107.2284,107.3531,107.1996,107.2476,72425.0
2022-12-12 15:50:00,111.75,111.94,111.66,111.94,99715.0,107.238,107.4203,107.1516,107.4203,99715.0
2022-12-12 15:55:00,111.94,112.17,111.9,112.05,303412.0,107.4203,107.641,107.3819,107.5259,303412.0
2022-12-13 09:30:00,115.61,116.45,115.37,115.69,330412.0,110.9421,111.7482,110.7118,111.0189,330412.0
2022-12-13 09:35:00,115.69,115.82,115.05,115.17,124241.0,111.0189,111.1437,110.4047,110.5199,124241.0
2022-12-13 09:40:00,115.17,115.58,115.04,115.44,150483.0,110.5199,110.9133,110.3951,110.779,150483.0
2022-12-13 09:45:00,115.44,115.93,115.09,115.17,109185.0,110.779,111.2492,110.4431,110.5199,109185.0
2022-12-13 09:50:00,115.15,115.21,114.37,115.12,125091.0,110.5007,110.5583,109.7522,110.4719,125091.0
2022-12-13 09:55:00,115.12,115.23,114.47,114.47,77731.0,110.4719,110.5775,109.8482,109.8482,77731.0
2022-12-13 10:00:00,114.52,114.85,114.14,114.16,105520.0,109.8961,110.2128,109.5315,109.5507,105520.0
2022-12-13 10:05:00,114.16,114.25,113.66,114.18,108114.0,109.5507,109.637,109.0709,109.5699,108114.0
2022-12-13 10:10:00,114.18,114.38,113.87,114.16,81072.0,109.5699,109.7618,109.2724,109.5507,81072.0
2022-12-13 10:15:00,114.19,114.31,113.83,113.99,75466.0,109.5795,109.6946,109.234,109.3875,75466.0
2022-12-13 10:20:00,113.99,114.0,113.27,113.32,76914.0,109.3875,109.3971,108.6966,108.7446,76914.0
2022-12-13 10:25:00,113.3,113.36,113.01,113.09,61034.0,108.7254,108.783,108.4471,108.5239,61034.0
2022-12-13 10:30:00,113.09,113.33,112.9,113.29,133841.0,108.5239,108.7542,108.3416,108.7158,133841.0
2022-12-13 10:35:00,113.3,113.3,112.24,112.24,115860.0,108.7254,108.7254,107.7082,107.7082,115860.0
2022-12-13 10:40:00,112.25,112.63,112.17,112.52,130862.0,107.7178,108.0825,107.641,107.9769,130862.0
2022-12-13 10:45:00,112.54,112.75,112.37,112.37,34238.0,107.9961,108.1976,107.833,107.833,34238.0
2022-12-13 10:50:00,112.36,112.68,112.28,112.59,38412.0,107.8234,108.1304,107.7466,108.0441,38412.0
2022-12-13 10:55:00,112.59,112.63,112.36,112.56,46847.0,108.0441,108.0825,107.8234,108.0153,46847.0
2022-12-13 11:00:00,112.56,112.86,112.51,112.65,42475.0,108.0153,108.3032,107.9673,108.1016,42475.0
2022-12-13 11:05:00,112.66,112.7,112.33,112.54,36411.0,108.1112,108.1496,107.7946,107.9961,36411.0
2022-12-13 11:10:00,112.5,112.91,112.5,112.87,40103.0,107.9577,108.3511,107.9577,108.3128,40103.0
2022-12-13 11:15:00,112.88,112.88,112.62,112.77,53847.0,108.3224,108.3224,108.0729,108.2168,53847.0
2022-12-13 11:20:00,112.71,112.79,112.56,112.59,45004.0,108.1592,108.236,108.0153,108.0441,45004.0
2022-12-13 11:25:00,112.6,112.9,112.52,112.87,30246.0,108.0537,108.3416,107.9769,108.3128,30246.0
2022-12-13 11:30:00,112.88,113.27,112.88,113.13,83430.0,108.3224,108.6966,108.3224,108.5623,83430.0
2022-12-13 11:35:00,113.16,113.21,112.96,112.97,30070.0,108.5911,108.639,108.3991,108.4087,30070.0
2022-12-13 11:40:00,112.97,113.01,112.83,112.94,22266.0,108.4087,108.4471,108.2744,108.3799,22266.0
2022-12-13 11:45:00,112.95,113.03,112.31,112.51,36003.0,108.3895,108.4663,107.7754,107.9673,36003.0
2022-12-13 11:50:00,112.51,112.55,112.16,112.39,23673.0,107.9673,108.0057,107.6314,107.8521,23673.0
2022-12-13 11:55:00,112.37,112.46,112.18,112.45,24639.0,107.833,107.9193,107.6506,107.9097,24639.0
2022-12-13 12:00:00,112.47,112.47,112.23,112.39,26876.0,107.9289,107.9289,107.6986,107.8521,26876.0
2022-12-13 12:05:00,112.38,112.53,112.25,112.26,26862.0,107.8425,107.9865,107.7178,107.7274,26862.0
2022-12-13 12:10:00,112.26,112.27,111.83,112.05,47005.0,107.7274,107.737,107.3148,107.5259,47005.0
2022-12-13 12:15:00,112.04,112.04,111.49,111.58,36277.0,107.5163,107.5163,106.9885,107.0748,36277.0
2022-12-13 12:20:00,111.59,111.82,111.52,111.58,25410.0,107.0844,107.3052,107.0173,107.0748,25410.0
2022-12-13 12:25:00,111.59,111.74,111.57,111.64,40867.0,107.0844,107.2284,107.0653,107.1324,40867.0
2022-12-13 12:30:00,111.63,111.7,111.36,111.5,38424.0,107.1228,107.19,106.8637,106.9981,38424.0
2022-12-13 12:35:00,111.49,111.78,111.47,111.7,30997.0,106.9885,107.2668,106.9693,107.19,30997.0
2022-12-13 12:40:00,111.68,111.75,111.3,111.53,31256.0,107.1708,107.238,106.8062,107.0269,31256.0
2022-12-13 12:45:00,111.56,111.65,111.25,111.29,34408.0,107.0557,107.142,106.7582,106.7966,34408.0
2022-12-13 12:50:00,111.27,111.61,111.26,111.49,24141.0,106.7774,107.1036,106.7678,106.9885,24141.0
2022-12-13 12:55:00,111.48,111.75,111.47,111.73,26657.0,106.9789,107.238,106.9693,107.2188,26657.0
2022-12-13 13:00:00,111.72,112.04,111.72,112.01,100912.0,107.2092,107.5163,107.2092,107.4875,100912.0
2022-12-13 13:05:00,112.03,112.14,111.79,111.98,40994.0,107.5067,107.6122,107.2764,107.4587,40994.0
2022-12-13 13:10:00,111.97,112.14,111.93,112.12,39647.0,107.4491,107.6122,107.4107,107.593,39647.0
2022-12-13 13:15:00,112.14,112.43,112.07,112.32,27903.0,107.6122,107.8905,107.5451,107.785,27903.0
2022-12-13 13:20:00,112.31,112.39,112.25,112.34,29503.0,107.7754,107.8521,107.7178,107.8042,29503.0
2022-12-13 13:25:00,112.35,112.44,112.18,112.35,23708.0,107.8138,107.9001,107.6506,107.8138,23708.0
2022-12-13 13:30:00,112.35,112.52,112.34,112.37,28737.0,107.8138,107.9769,107.8042,107.833,28737.0
2022-12-13 13:35:00,112.36,112.47,112.27,112.4,26736.0,107.8234,107.9289,107.737,107.8617,26736.0
2022-12-13 13:40:00,112.36,112.48,112.26,112.42,30848.0,107.8234,107.9385,107.7274,107.8809,30848.0
2022-12-13 13:45:00,112.42,112.44,112.09,112.15,26741.0,107.8809,107.9001,107.5643,107.6218,26741.0
2022-12-13 13:50:00,112.15,112.26,112.0,112.02,29226.0,107.6218,107.7274,107.4779,107.4971,29226.0
2022-12-13 13:55:00,112.01,112.28,112.01,112.26,19916.0,107.4875,107.7466,107.4875,107.7274,19916.0
2022-12-13 14:00:00,112.26,112.5,112.19,112.5,20901.0,107.7274,107.9577,107.6602,107.9577,20901.0
2022-12-13 14:05:00,112.5,112.54,112.3,112.37,24582.0,107.9577,107.9961,107.7658,107.833,24582.0
2022-12-13 14:10:00,112.34,112.52,112.31,112.42,27288.0,107.8042,107.9769,107.7754,107.8809,27288.0
2022-12-13 14:15:00,112.41,112.45,112.24,112.36,74224.0,107.8713,107.9097,107.7082,107.8234,74224.0
2022-12-13 14:20:00,112.37,112.37,112.14,112.29,26700.0,107.833,107.833,107.6122,107.7562,26700.0
2022-12-13 14:25:00,112.29,112.42,112.21,112.4,24045.0,107.7562,107.8809,107.6794,107.8617,24045.0
2022-12-13 14:30:00,112.4,112.41,112.25,112.32,25432.0,107.8617,107.8713,107.7178,107.785,25432.0
2022-12-13 14:35:00,112.31,112.57,112.3,112.56,40478.0,107.7754,108.0249,107.7658,108.0153,40478.0
2022-12-13 14:40:00,112.55,112.88,112.52,112.84,27973.0,108.0057,108.3224,107.9769,108.284,27973.0
2022-12-13 14:45:00,112.83,112.84,112.62,112.63,25198.0,108.2744,108.284,108.0729,108.0825,25198.0
2022-12-13 14:50:00,112.64,112.65,112.29,112.29,34203.0,108.0921,108.1016,107.7562,107.7562,34203.0
2022-12-13 14:55:00,112.29,112.37,112.21,112.34,28784.0,107.7562,107.833,107.6794,107.8042,28784.0
2022-12-13 15:00:00,112.32,112.32,111.83,111.88,50954.0,107.785,107.785,107.3148,107.3627,50954.0
2022-12-13 15:05:00,111.89,112.04,111.77,112.01,43053.0,107.3723,107.5163,107.2572,107.4875,43053.0
2022-12-13 15:10:00,112.01,112.08,111.9,111.98,27641.0,107.4875,107.5547,107.3819,107.4587,27641.0
2022-12-13 15:15:00,111.97,112.45,111.94,112.39,46094.0,107.4491,107.9097,107.4203,107.8521,46094.0
2022-12-13 15:20:00,112.37,112.63,112.3,112.6,36604.0,107.833,108.0825,107.7658,108.0537,36604.0
2022-12-13 15:25:00,112.61,112.68,112.48,112.66,37743.0,108.0633,108.1304,107.9385,108.1112,37743.0
2022-12-13 15:30:00,112.65,112.98,112.65,112.91,68713.0,108.1016,108.4183,108.1016,108.3511,68713.0
2022-12-13 15:35:00,112.92,112.95,112.64,112.68,52212.0,108.3607,108.3895,108.0921,108.1304,52212.0
2022-12-13 15:40:00,112.67,112.91,112.63,112.85,78965.0,108.1208,108.3511,108.0825,108.2936,78965.0
2022-12-13 15:45:00,112.86,113.03,112.82,112.89,81142.0,108.3032,108.4663,108.2648,108.332,81142.0
2022-12-13 15:50:00,112.89,113.24,112.89,113.15,128272.0,108.332,108.6678,108.332,108.5815,128272.0
2022-12-13 15:55:00,113.15,113.15,112.81,112.87,270221.0,108.5815,108.5815,108.2552,108.3128,270221.0
2022-12-14 09:30:00,113.7,114.12,113.22,113.65,193081.0,109.1093,109.5123,108.6486,109.0613,193081.0
2022-12-14 09:35:00,113.66,113.69,113.21,113.29,57520.0,109.0709,109.0997,108.639,108.7158,57520.0
2022-12-14 09:40:00,113.27,113.3,112.89,112.96,38418.0,108.6966,108.7254,108.332,108.3991,38418.0
2022-12-14 09:45:00,112.93,113.11,112.7,112.97,45706.0,108.3703,108.5431,108.1496,108.4087,45706.0
2022-12-14 09:50:00,112.97,113.18,112.77,113.13,41925.0,108.4087,108.6102,108.2168,108.5623,41925.0
2022-12-14 09:55:00,113.11,113.12,112.68,112.81,48124.0,108.5431,108.5527,108.1304,108.2552,48124.0
2022-12-14 10:00:00,112.76,112.91,112.61,112.74,94824.0,108.2072,108.3511,108.0633,108.188,94824.0
2022-12-14 10:05:00,112.76,112.95,112.66,112.66,44843.0,108.2072,108.3895,108.1112,108.1112,44843.0
2022-12-14 10:10:00,112.67,112.89,112.64,112.65,42169.0,108.1208,108.332,108.0921,108.1016,42169.0
2022-12-14 10:15:00,112.65,112.82,112.55,112.78,50962.0,108.1016,108.2648,108.0057,108.2264,50962.0
2022-12-14 10:20:00,112.79,112.85,112.4,112.56,31006.0,108.236,108.2936,107.8617,108.0153,31006.0
2022-12-14 10:25:00,112.55,112.62,112.44,112.5,87964.0,108.0057,108.0729,107.9001,107.9577,87964.0
2022-12-14 10:30:00,112.5,112.55,112.4,112.45,49826.0,107.9577,108.0057,107.8617,107.9097,49826.0
2022-12-14 10:35:00,112.47,112.79,112.46,112.79,40206.0,107.9289,108.236,107.9193,108.236,40206.0
2022-12-14 10:40:00,112.73,113.0,112.73,112.87,121983.0,108.1784,108.4375,108.1784,108.3128,121983.0
2022-12-14 10:45:00,112.86,113.16,112.73,113.16,41872.0,108.3032,108.5911,108.1784,108.5911,41872.0
2022-12-14 10:50:00,113.11,113.13,113.0,113.04,23338.0,108.5431,108.5623,108.4375,108.4759,23338.0
2022-12-14 10:55:00,113.02,113.27,112.98,113.18,57051.0,108.4567,108.6966,108.4183,108.6102,57051.0
2022-12-14 11:00:00,113.2,113.31,113.13,113.23,42628.0,108.6294,108.735,108.5623,108.6582,42628.0
2022-12-14 11:05:00,113.22,113.22,112.97,113.09,32016.0,108.6486,108.6486,108.4087,108.5239,32016.0
2022-12-14 11:10:00,113.07,113.23,113.07,113.15,24607.0,108.5047,108.6582,108.5047,108.5815,24607.0
2022-12-14 11:15:00,113.12,113.17,112.92,113.15,55368.0,108.5527,108.6007,108.3607,108.5815,55368.0
2022-12-14 11:20:00,113.17,113.2,113.05,113.08,20411.0,108.6007,108.6294,108.4855,108.5143,20411.0
2022-12-14 11:25:00,113.09,113.29,112.99,113.27,33740.0,108.5239,108.7158,108.4279,108.6966,33740.0
2022-12-14 11:30:00,113.25,113.4,113.22,113.22,31949.0,108.6774,108.8214,108.6486,108.6486,31949.0
2022-12-14 11:35:00,113.22,113.22,113.06,113.09,40598.0,108.6486,108.6486,108.4951,108.5239,40598.0
2022-12-14 11:40:00,113.11,113.35,113.1,113.29,88855.0,108.5431,108.7734,108.5335,108.7158,88855.0
2022-12-14 11:45:00,113.28,113.34,113.17,113.21,47631.0,108.7062,108.7638,108.6007,108.639,47631.0
2022-12-14 11:50:00,113.2,113.33,113.2,113.29,35019.0,108.6294,108.7542,108.6294,108.7158,35019.0
2022-12-14 11:55:00,113.32,113.43,113.28,113.32,22180.0,108.7446,108.8502,108.7062,108.7446,22180.0
2022-12-14 12:00:00,113.32,113.37,113.24,113.34,17661.0,108.7446,108.7926,108.6678,108.7638,17661.0
2022-12-14 12:05:00,113.33,113.5,113.33,113.49,20001.0,108.7542,108.9173,108.7542,108.9077,20001.0
2022-12-14 12:10:00,113.48,113.53,113.34,113.36,19072.0,108.8981,108.9461,108.7638,108.783,19072.0
2022-12-14 12:15:00,113.37,113.44,113.25,113.41,24142.0,108.7926,108.8597,108.6774,108.831,24142.0
2022-12-14 12:20:00,113.39,113.48,113.35,113.42,21351.0,108.8118,108.8981,108.7734,108.8406,21351.0
2022-12-14 12:25:00,113.43,113.49,113.19,113.2,43058.0,108.8502,108.9077,108.6198,108.6294,43058.0
2022-12-14 12:30:00,113.2,113.24,113.12,113.22,43261.0,108.6294,108.6678,108.5527,108.6486,43261.0
2022-12-14 12:35:00,113.22,113.28,113.15,113.25,45697.0,108.6486,108.7062,108.5815,108.6774,45697.0
2022-12-14 12:40:00,113.21,113.35,113.21,113.26,22114.0,108.639,108.7734,108.639,108.687,22114.0
2022-12-14 12:45:00,113.25,113.25,113.03,113.06,24332.0,108.6774,108.6774,108.4663,108.4951,24332.0
2022-12-14 12:50:00,113.06,113.09,112.9,112.91,22600.0,108.4951,108.5239,108.3416,108.3511,22600.0
2022-12-14 12:55:00,112.91,113.01,112.89,112.9,18120.0,108.3511,108.4471,108.332,108.3416,18120.0
2022-12-14 13:00:00,112.91,113.08,112.87,113.05,42022.0,108.3511,108.5143,108.3128,108.4855,42022.0
2022-12-14 13:05:00,113.06,113.12,113.04,113.11,14565.0,108.4951,108.5527,108.4759,108.5431,14565.0
2022-12-14 13:10:00,113.09,113.16,112.97,112.97,27519.0,108.5239,108.5911,108.4087,108.4087,27519.0
2022-12-14 13:15:00,112.97,113.0,112.86,112.93,27470.0,108.4087,108.4375,108.3032,108.3703,27470.0
2022-12-14 13:20:00,112.93,113.08,112.92,113.01,13422.0,108.3703,108.5143,108.3607,108.4471,13422.0
2022-12-14 13:25:00,113.0,113.11,112.94,113.05,23270.0,108.4375,108.5431,108.3799,108.4855,23270.0
2022-12-14 13:30:00,113.06,113.28,113.06,113.27,28418.0,108.4951,108.7062,108.4951,108.6966,28418.0
2022-12-14 13:35:00,113.26,113.37,113.19,113.36,34975.0,108.687,108.7926,108.6198,108.783,34975.0
2022-12-14 13:40:00,113.37,113.38,113.25,113.34,34754.0,108.7926,108.8022,108.6774,108.7638,34754.0
2022-12-14 13:45:00,113.29,113.33,113.01,113.03,30669.0,108.7158,108.7542,108.4471,108.4663,30669.0
2022-12-14 13:50:00,113.04,113.05,112.91,113.03,32794.0,108.4759,108.4855,108.3511,108.4663,32794.0
2022-12-14 13:55:00,113.04,113.2,112.95,112.95,22174.0,108.4759,108.6294,108.3895,108.3895,22174.0
2022-12-14 14:00:00,112.95,112.95,111.42,111.83,102795.0,108.3895,108.3895,106.9213,107.3148,102795.0
2022-12-14 14:05:00,111.82,111.86,110.96,111.26,64864.0,107.3052,107.3435,106.4799,106.7678,64864.0
2022-12-14 14:10:00,111.27,111.76,111.05,111.52,54385.0,106.7774,107.2476,106.5662,107.0173,54385.0
2022-12-14 14:15:00,111.49,111.72,111.28,111.57,70302.0,106.9885,107.2092,106.787,107.0653,70302.0
2022-12-14 14:20:00,111.55,111.7,111.28,111.36,98141.0,107.0461,107.19,106.787,106.8637,98141.0
2022-12-14 14:25:00,111.36,111.62,111.28,111.45,69095.0,106.8637,107.1132,106.787,106.9501,69095.0
2022-12-14 14:30:00,111.41,111.49,110.23,110.27,95657.0,106.9117,106.9885,105.7794,105.8177,95657.0
2022-12-14 14:35:00,110.26,110.89,110.24,110.73,68447.0,105.8081,106.4127,105.789,106.2592,68447.0
2022-12-14 14:40:00,110.74,111.7,110.6,111.49,104966.0,106.2688,107.19,106.1344,106.9885,104966.0
2022-12-14 14:45:00,111.5,111.53,110.68,111.26,80678.0,106.9981,107.0269,106.2112,106.7678,80678.0
2022-12-14 14:50:00,111.19,111.42,110.79,111.25,60615.0,106.7006,106.9213,106.3167,106.7582,60615.0
2022-12-14 14:55:00,111.26,111.45,111.01,111.3,39889.0,106.7678,106.9501,106.5279,106.8062,39889.0
2022-12-14 15:00:00,111.29,111.96,111.12,111.92,58897.0,106.7966,107.4395,106.6334,107.4011,58897.0
2022-12-14 15:05:00,111.91,111.93,111.54,111.73,50578.0,107.3915,107.4107,107.0365,107.2188,50578.0
2022-12-14 15:10:00,111.78,112.69,111.63,112.39,101074.0,107.2668,108.14,107.1228,107.8521,101074.0
2022-12-14 15:15:00,112.43,112.43,111.65,111.85,50446.0,107.8905,107.8905,107.142,107.3339,50446.0
2022-12-14 15:20:00,111.86,112.06,111.64,111.87,36845.0,107.3435,107.5355,107.1324,107.3531,36845.0
2022-12-14 15:25:00,111.86,111.91,111.14,111.14,50836.0,107.3435,107.3915,106.6526,106.6526,50836.0
2022-12-14 15:30:00,111.1,111.18,110.84,111.11,71623.0,106.6142,106.691,106.3647,106.6238,71623.0
2022-12-14 15:35:00,111.11,111.33,110.87,111.19,37076.0,106.6238,106.8349,106.3935,106.7006,37076.0
2022-12-14 15:40:00,111.18,111.42,111.07,111.42,35988.0,106.691,106.9213,106.5854,106.9213,35988.0
2022-12-14 15:45:00,111.4,111.49,111.19,111.43,48998.0,106.9021,106.9885,106.7006,106.9309,48998.0
2022-12-14 15:50:00,111.44,111.82,111.4,111.7,81621.0,106.9405,107.3052,106.9021,107.19,81621.0
2022-12-14 15:55:00,111.69,111.69,111.41,111.41,167880.0,107.1804,107.1804,106.9117,106.9117,167880.0
2022-12-15 09:30:00,109.19,109.62,108.68,108.72,233649.0,104.7813,105.194,104.2919,104.3303,233649.0
2022-12-15 09:35:00,108.7,109.23,108.33,109.19,111003.0,104.3111,104.8197,103.9561,104.7813,111003.0
2022-12-15 09:40:00,109.23,109.26,108.68,108.91,92812.0,104.8197,104.8485,104.2919,104.5127,92812.0
2022-12-15 09:45:00,108.94,108.96,108.46,108.55,49277.0,104.5414,104.5606,104.0808,104.1672,49277.0
2022-12-15 09:50:00,108.56,108.73,108.42,108.56,78660.0,104.1768,104.3399,104.0424,104.1768,78660.0
2022-12-15 09:55:00,108.57,108.78,108.32,108.5,89825.0,104.1864,104.3879,103.9465,104.1192,89825.0
2022-12-15 10:00:00,108.5,108.57,108.17,108.19,94332.0,104.1192,104.1864,103.8025,103.8217,94332.0
2022-12-15 10:05:00,108.18,108.31,107.97,108.14,71433.0,103.8121,103.9369,103.6106,103.7737,71433.0
2022-12-15 10:10:00,108.13,108.33,108.06,108.2,83776.0,103.7641,103.9561,103.697,103.8313,83776.0
2022-12-15 10:15:00,108.21,108.62,108.1,108.61,62064.0,103.8409,104.2344,103.7354,104.2248,62064.0
2022-12-15 10:20:00,108.63,108.72,108.53,108.67,51641.0,104.244,104.3303,104.148,104.2823,51641.0
2022-12-15 10:25:00,108.68,108.86,108.66,108.77,41780.0,104.2919,104.4647,104.2727,104.3783,41780.0
2022-12-15 10:30:00,108.76,108.83,108.44,108.53,89301.0,104.3687,104.4359,104.0616,104.148,89301.0
2022-12-15 10:35:00,108.53,108.93,108.5,108.9,49893.0,104.148,104.5318,104.1192,104.5031,49893.0
2022-12-15 10:40:00,108.89,108.93,108.71,108.72,51653.0,104.4935,104.5318,104.3207,104.3303,51653.0
2022-12-15 10:45:00,108.72,108.73,108.47,108.47,43329.0,104.3303,104.3399,104.0904,104.0904,43329.0
2022-12-15 10:50:00,108.48,108.49,108.26,108.35,42729.0,104.1,104.1096,103.8889,103.9753,42729.0
2022-12-15 10:55:00,108.37,108.39,108.23,108.34,36444.0,103.9945,104.0136,103.8601,103.9657,36444.0
2022-12-15 11:00:00,108.34,108.57,108.34,108.49,35567.0,103.9657,104.1864,103.9657,104.1096,35567.0
2022-12-15 11:05:00,108.49,108.5,108.24,108.36,37863.0,104.1096,104.1192,103.8697,103.9849,37863.0
2022-12-15 11:10:00,108.36,108.38,108.03,108.06,38961.0,103.9849,104.0041,103.6682,103.697,38961.0
2022-12-15 11:15:00,108.06,108.34,107.95,108.31,56691.0,103.697,103.9657,103.5914,103.9369,56691.0
2022-12-15 11:20:00,108.33,108.41,108.15,108.19,42376.0,103.9561,104.0328,103.7833,103.8217,42376.0
2022-12-15 11:25:00,108.18,108.3,108.1,108.19,23125.0,103.8121,103.9273,103.7354,103.8217,23125.0
2022-12-15 11:30:00,108.19,108.2,108.01,108.19,40486.0,103.8217,103.8313,103.649,103.8217,40486.0
2022-12-15 11:35:00,108.2,108.28,108.09,108.15,43647.0,103.8313,103.9081,103.7258,103.7833,43647.0
2022-12-15 11:40:00,108.14,108.14,107.97,108.0,48022.0,103.7737,103.7737,103.6106,103.6394,48022.0
2022-12-15 11:45:00,108.01,108.14,107.81,107.84,50375.0,103.649,103.7737,103.4571,103.4859,50375.0
2022-12-15 11:50:00,107.83,107.99,107.73,107.99,34175.0,103.4763,103.6298,103.3803,103.6298,34175.0
2022-12-15 11:55:00,108.0,108.03,107.89,107.92,22431.0,103.6394,103.6682,103.5338,103.5626,22431.0
2022-12-15 12:00:00,107.93,108.2,107.93,108.11,56821.0,103.5722,103.8313,103.5722,103.745,56821.0
2022-12-15 12:05:00,108.11,108.38,108.11,108.37,31809.0,103.745,104.0041,103.745,103.9945,31809.0
2022-12-15 12:10:00,108.36,108.41,108.17,108.32,35764.0,103.9849,104.0328,103.8025,103.9465,35764.0
2022-12-15 12:15:00,108.32,108.6,108.27,108.57,24868.0,103.9465,104.2152,103.8985,104.1864,24868.0
2022-12-15 12:20:00,108.56,108.58,108.4,108.56,34461.0,104.1768,104.196,104.0232,104.1768,34461.0
2022-12-15 12:25:00,108.56,108.64,108.49,108.63,33948.0,104.1768,104.2536,104.1096,104.244,33948.0
2022-12-15 12:30:00,108.61,108.88,108.6,108.83,30294.0,104.2248,104.4839,104.2152,104.4359,30294.0
2022-12-15 12:35:00,108.83,108.85,108.53,108.6,25500.0,104.4359,104.4551,104.148,104.2152,25500.0
2022-12-15 12:40:00,108.59,108.61,108.43,108.44,21474.0,104.2056,104.2248,104.052,104.0616,21474.0
2022-12-15 12:45:00,108.46,108.53,108.33,108.38,27111.0,104.0808,104.148,103.9561,104.0041,27111.0
2022-12-15 12:50:00,108.38,108.47,108.33,108.33,17077.0,104.0041,104.0904,103.9561,103.9561,17077.0
2022-12-15 12:55:00,108.34,108.37,108.15,108.2,21854.0,103.9657,103.9945,103.7833,103.8313,21854.0
2022-12-15 13:00:00,108.21,108.27,108.1,108.15,24077.0,103.8409,103.8985,103.7354,103.7833,24077.0
2022-12-15 13:05:00,108.16,108.17,107.95,107.99,32038.0,103.7929,103.8025,103.5914,103.6298,32038.0
2022-12-15 13:10:00,108.01,108.15,107.97,108.01,31843.0,103.649,103.7833,103.6106,103.649,31843.0
2022-12-15 13:15:00,108.02,108.15,107.95,107.95,30087.0,103.6586,103.7833,103.5914,103.5914,30087.0
2022-12-15 13:20:00,107.97,108.07,107.94,108.01,28711.0,103.6106,103.7066,103.5818,103.649,28711.0
2022-12-15 13:25:00,108.0,108.08,107.94,108.07,19542.0,103.6394,103.7162,103.5818,103.7066,19542.0
2022-12-15 13:30:00,108.07,108.18,107.95,108.14,26861.0,103.7066,103.8121,103.5914,103.7737,26861.0
2022-12-15 13:35:00,108.14,108.23,108.05,108.17,36792.0,103.7737,103.8601,103.6874,103.8025,36792.0
2022-12-15 13:40:00,108.18,108.22,107.98,107.99,35474.0,103.8121,103.8505,103.6202,103.6298,35474.0
2022-12-15 13:45:00,108.0,108.11,107.99,108.1,24598.0,103.6394,103.745,103.6298,103.7354,24598.0
2022-12-15 13:50:00,108.11,108.26,108.05,108.16,47214.0,103.745,103.8889,103.6874,103.7929,47214.0
2022-12-15 13:55:00,108.16,108.28,108.13,108.27,37427.0,103.7929,103.9081,103.7641,103.8985,37427.0
2022-12-15 14:00:00,108.29,108.3,108.14,108.17,33648.0,103.9177,103.9273,103.7737,103.8025,33648.0
2022-12-15 14:05:00,108.16,108.17,107.86,107.86,41239.0,103.7929,103.8025,103.505,103.505,41239.0
2022-12-15 14:10:00,107.88,107.99,107.85,107.96,48589.0,103.5242,103.6298,103.4955,103.601,48589.0
2022-12-15 14:15:00,107.97,107.98,107.82,107.89,34668.0,103.6106,103.6202,103.4667,103.5338,34668.0
2022-12-15 14:20:00,107.91,107.97,107.85,107.86,40043.0,103.553,103.6106,103.4955,103.505,40043.0
2022-12-15 14:25:00,107.86,107.91,107.75,107.88,43792.0,103.505,103.553,103.3995,103.5242,43792.0
2022-12-15 14:30:00,107.88,108.03,107.85,108.01,49632.0,103.5242,103.6682,103.4955,103.649,49632.0
2022-12-15 14:35:00,108.01,108.27,107.94,108.23,45530.0,103.649,103.8985,103.5818,103.8601,45530.0
2022-12-15 14:40:00,108.24,108.42,108.22,108.42,40482.0,103.8697,104.0424,103.8505,104.0424,40482.0
2022-12-15 14:45:00,108.43,108.53,108.25,108.34,90189.0,104.052,104.148,103.8793,103.9657,90189.0
2022-12-15 14:50:00,108.34,108.68,108.33,108.65,70774.0,103.9657,104.2919,103.9561,104.2632,70774.0
2022-12-15 14:55:00,108.65,108.87,108.57,108.84,51219.0,104.2632,104.4743,104.1864,104.4455,51219.0
2022-12-15 15:00:00,108.86,109.03,108.86,108.94,42324.0,104.4647,104.6278,104.4647,104.5414,42324.0
2022-12-15 15:05:00,108.95,108.99,108.84,108.96,33072.0,104.551,104.5894,104.4455,104.5606,33072.0
2022-12-15 15:10:00,108.97,108.97,108.63,108.66,71823.0,104.5702,104.5702,104.244,104.2727,71823.0
2022-12-15 15:15:00,108.66,108.85,108.6,108.7,40328.0,104.2727,104.4551,104.2152,104.3111,40328.0
2022-12-15 15:20:00,108.7,108.96,108.65,108.87,86827.0,104.3111,104.5606,104.2632,104.4743,86827.0
2022-12-15 15:25:00,108.87,109.02,108.72,108.98,77187.0,104.4743,104.6182,104.3303,104.5798,77187.0
2022-12-15 15:30:00,109.0,109.15,108.94,109.08,105151.0,104.599,104.743,104.5414,104.6758,105151.0
2022-12-15 15:35:00,109.08,109.09,108.8,108.85,63099.0,104.6758,104.6854,104.4071,104.4551,63099.0
2022-12-15 15:40:00,108.86,108.87,108.51,108.52,82645.0,104.4647,104.4743,104.1288,104.1384,82645.0
2022-12-15 15:45:00,108.52,108.58,108.41,108.45,76143.0,104.1384,104.196,104.0328,104.0712,76143.0
2022-12-15 15:50:00,108.45,108.54,108.4,108.43,127199.0,104.0712,104.1576,104.0232,104.052,127199.0
2022-12-15 15:55:00,108.44,108.57,108.31,108.54,339154.0,104.0616,104.1864,103.9369,104.1576,339154.0
2022-12-16 09:30:00,106.87,107.61,106.49,107.36,1406572.0,102.555,103.2651,102.1904,103.0252,1406572.0
2022-12-16 09:35:00,107.29,107.31,106.8,106.84,87298.0,102.9581,102.9773,102.4878,102.5262,87298.0
2022-12-16 09:40:00,106.86,107.23,106.62,107.02,64382.0,102.5454,102.9005,102.3151,102.699,64382.0
2022-12-16 09:45:00,107.06,107.34,106.94,107.33,73491.0,102.7373,103.006,102.6222,102.9964,73491.0
2022-12-16 09:50:00,107.33,107.33,107.02,107.04,40654.0,102.9964,102.9964,102.699,102.7182,40654.0
2022-12-16 09:55:00,107.07,107.3,106.97,107.05,46303.0,102.7469,102.9677,102.651,102.7278,46303.0
2022-12-16 10:00:00,107.08,107.14,106.92,106.93,45553.0,102.7565,102.8141,102.603,102.6126,45553.0
2022-12-16 10:05:00,106.94,107.06,106.83,106.89,54950.0,102.6222,102.7373,102.5166,102.5742,54950.0
2022-12-16 10:10:00,106.86,106.99,106.8,106.82,36958.0,102.5454,102.6702,102.4878,102.507,36958.0
2022-12-16 10:15:00,106.82,106.87,106.45,106.56,51894.0,102.507,102.555,102.152,102.2575,51894.0
2022-12-16 10:20:00,106.57,106.63,106.3,106.31,48589.0,102.2671,102.3247,102.008,102.0176,48589.0
2022-12-16 10:25:00,106.3,106.37,106.12,106.12,39210.0,102.008,102.0752,101.8353,101.8353,39210.0
2022-12-16 10:30:00,106.14,106.36,105.94,105.97,81413.0,101.8545,102.0656,101.6626,101.6914,81413.0
2022-12-16 10:35:00,105.98,106.27,105.84,106.17,79688.0,101.701,101.9792,101.5666,101.8833,79688.0
2022-12-16 10:40:00,106.17,106.37,106.1,106.21,60164.0,101.8833,102.0752,101.8161,101.9217,60164.0
2022-12-16 10:45:00,106.22,106.43,106.11,106.34,55248.0,101.9313,102.1328,101.8257,102.0464,55248.0
2022-12-16 10:50:00,106.35,106.44,106.16,106.28,59229.0,102.056,102.1424,101.8737,101.9888,59229.0
2022-12-16 10:55:00,106.27,106.34,106.16,106.31,56265.0,101.9792,102.0464,101.8737,102.0176,56265.0
2022-12-16 11:00:00,106.31,106.44,106.17,106.18,53478.0,102.0176,102.1424,101.8833,101.8929,53478.0
2022-12-16 11:05:00,106.19,106.22,106.07,106.08,29146.0,101.9025,101.9313,101.7873,101.7969,29146.0
2022-12-16 11:10:00,106.07,106.3,105.87,106.3,73946.0,101.7873,102.008,101.5954,102.008,73946.0
2022-12-16 11:15:00,106.31,106.4,106.21,106.22,40285.0,102.0176,102.104,101.9217,101.9313,40285.0
2022-12-16 11:20:00,106.22,106.23,106.04,106.05,32727.0,101.9313,101.9409,101.7585,101.7681,32727.0
2022-12-16 11:25:00,106.02,106.16,105.98,106.01,40932.0,101.7393,101.8737,101.701,101.7297,40932.0
2022-12-16 11:30:00,106.01,106.25,106.0,106.25,53606.0,101.7297,101.9601,101.7201,101.9601,53606.0
2022-12-16 11:35:00,106.25,106.53,106.25,106.48,40152.0,101.9601,102.2287,101.9601,102.1808,40152.0
2022-12-16 11:40:00,106.47,106.48,106.32,106.4,47820.0,102.1712,102.1808,102.0272,102.104,47820.0
2022-12-16 11:45:00,106.41,106.47,106.04,106.08,44941.0,102.1136,102.1712,101.7585,101.7969,44941.0
2022-12-16 11:50:00,106.05,106.2,106.05,106.1,27358.0,101.7681,101.9121,101.7681,101.8161,27358.0
2022-12-16 11:55:00,106.12,106.12,105.84,105.91,23166.0,101.8353,101.8353,101.5666,101.6338,23166.0
2022-12-16 12:00:00,105.89,105.96,105.82,105.88,25633.0,101.6146,101.6818,101.5474,101.605,25633.0
2022-12-16 12:05:00,105.88,105.89,105.7,105.7,28898.0,101.605,101.6146,101.4323,101.4323,28898.0
2022-12-16 12:10:00,105.72,105.86,105.66,105.7,29900.0,101.4515,101.5858,101.3939,101.4323,29900.0
2022-12-16 12:15:00,105.71,105.91,105.66,105.9,29390.0,101.4419,101.6338,101.3939,101.6242,29390.0
2022-12-16 12:20:00,105.9,105.94,105.78,105.88,34524.0,101.6242,101.6626,101.509,101.605,34524.0
2022-12-16 12:25:00,105.89,105.98,105.85,105.98,25761.0,101.6146,101.701,101.5762,101.701,25761.0
2022-12-16 12:30:00,105.98,106.0,105.88,105.96,27447.0,101.701,101.7201,101.605,101.6818,27447.0
2022-12-16 12:35:00,105.97,106.15,105.93,106.1,29099.0,101.6914,101.8641,101.653,101.8161,29099.0
2022-12-16 12:40:00,106.1,106.11,105.88,105.9,32569.0,101.8161,101.8257,101.605,101.6242,32569.0
2022-12-16 12:45:00,105.91,105.93,105.8,105.84,37589.0,101.6338,101.653,101.5282,101.5666,37589.0
2022-12-16 12:50:00,105.83,105.85,105.68,105.69,36860.0,101.557,101.5762,101.4131,101.4227,36860.0
2022-12-16 12:55:00,105.68,105.72,105.62,105.66,33046.0,101.4131,101.4515,101.3555,101.3939,33046.0
2022-12-16 13:00:00,105.67,105.79,105.61,105.78,45678.0,101.4035,101.5186,101.3459,101.509,45678.0
2022-12-16 13:05:00,105.79,105.85,105.7,105.71,38237.0,101.5186,101.5762,101.4323,101.4419,38237.0
2022-12-16 13:10:00,105.7,105.77,105.6,105.63,30295.0,101.4323,101.4994,101.3363,101.3651,30295.0
2022-12-16 13:15:00,105.64,105.79,105.62,105.69,55009.0,101.3747,101.5186,101.3555,101.4227,55009.0
2022-12-16 13:20:00,105.69,105.72,105.53,105.54,40938.0,101.4227,101.4515,101.2691,101.2787,40938.0
2022-12-16 13:25:00,105.54,105.67,105.52,105.64,41023.0,101.2787,101.4035,101.2595,101.3747,41023.0
2022-12-16 13:30:00,105.64,105.74,105.64,105.72,25763.0,101.3747,101.4706,101.3747,101.4515,25763.0
2022-12-16 13:35:00,105.72,105.84,105.69,105.77,67308.0,101.4515,101.5666,101.4227,101.4994,67308.0
2022-12-16 13:40:00,105.76,105.77,105.65,105.74,29486.0,101.4898,101.4994,101.3843,101.4706,29486.0
2022-12-16 13:45:00,105.72,105.98,105.72,105.96,37825.0,101.4515,101.701,101.4515,101.6818,37825.0
2022-12-16 13:50:00,105.97,105.98,105.76,105.77,34700.0,101.6914,101.701,101.4898,101.4994,34700.0
2022-12-16 13:55:00,105.77,105.78,105.66,105.67,39444.0,101.4994,101.509,101.3939,101.4035,39444.0
2022-12-16 14:00:00,105.67,105.67,105.56,105.66,35410.0,101.4035,101.4035,101.2979,101.3939,35410.0
2022-12-16 14:05:00,105.65,105.85,105.63,105.65,42965.0,101.3843,101.5762,101.3651,101.3843,42965.0
2022-12-16 14:10:00,105.64,105.75,105.63,105.7,38087.0,101.3747,101.4802,101.3651,101.4323,38087.0
2022-12-16 14:15:00,105.7,105.74,105.6,105.65,48858.0,101.4323,101.4706,101.3363,101.3843,48858.0
2022-12-16 14:20:00,105.63,105.66,105.43,105.45,89186.0,101.3651,101.3939,101.1732,101.1924,89186.0
2022-12-16 14:25:00,105.46,105.48,105.31,105.31,35683.0,101.2019,101.2211,101.058,101.058,35683.0
2022-12-16 14:30:00,105.31,105.34,105.2,105.21,50104.0,101.058,101.0868,100.9524,100.962,50104.0
2022-12-16 14:35:00,105.21,105.3,105.16,105.17,37528.0,100.962,101.0484,100.9141,100.9237,37528.0
2022-12-16 14:40:00,105.17,105.29,105.14,105.25,48969.0,100.9237,101.0388,100.8949,101.0004,48969.0
2022-12-16 14:45:00,105.24,105.3,105.12,105.24,39212.0,100.9908,101.0484,100.8757,100.9908,39212.0
2022-12-16 14:50:00,105.23,105.4,105.23,105.4,66075.0,100.9812,101.1444,100.9812,101.1444,66075.0
2022-12-16 14:55:00,105.41,105.74,105.41,105.66,54148.0,101.154,101.4706,101.154,101.3939,54148.0
2022-12-16 15:00:00,105.65,105.73,105.58,105.59,49615.0,101.3843,101.461,101.3171,101.3267,49615.0
2022-12-16 15:05:00,105.59,105.6,105.45,105.46,50038.0,101.3267,101.3363,101.1924,101.2019,50038.0
2022-12-16 15:10:00,105.46,105.76,105.42,105.72,71685.0,101.2019,101.4898,101.1636,101.4515,71685.0
2022-12-16 15:15:00,105.73,105.87,105.69,105.74,93596.0,101.461,101.5954,101.4227,101.4706,93596.0
2022-12-16 15:20:00,105.74,105.96,105.71,105.89,67164.0,101.4706,101.6818,101.4419,101.6146,67164.0
2022-12-16 15:25:00,105.89,105.99,105.81,105.93,72024.0,101.6146,101.7106,101.5378,101.653,72024.0
2022-12-16 15:30:00,105.93,106.09,105.86,105.94,82457.0,101.653,101.8065,101.5858,101.6626,82457.0
2022-12-16 15:35:00,105.94,105.94,105.78,105.85,81456.0,101.6626,101.6626,101.509,101.5762,81456.0
2022-12-16 15:40:00,105.86,106.01,105.78,105.78,112271.0,101.5858,101.7297,101.509,101.509,112271.0
2022-12-16 15:45:00,105.78,105.91,105.7,105.85,124801.0,101.509,101.6338,101.4323,101.5762,124801.0
2022-12-16 15:50:00,105.84,105.95,105.7,105.88,187932.0,101.5666,101.6722,101.4323,101.605,187932.0
2022-12-16 15:55:00,105.88,106.02,105.73,105.85,632249.0,101.605,101.7393,101.461,101.5762,632249.0
2022-12-19 09:30:00,104.99,105.51,104.57,104.94,286895.0,100.7509,101.2499,100.3479,100.7029,286895.0
2022-12-19 09:35:00,104.95,105.06,104.61,104.92,129943.0,100.7125,100.8181,100.3863,100.6838,129943.0
2022-12-19 09:40:00,104.9,104.95,104.61,104.95,105898.0,100.6646,100.7125,100.3863,100.7125,105898.0
2022-12-19 09:45:00,104.94,105.11,104.69,105.02,91290.0,100.7029,100.8661,100.463,100.7797,91290.0
2022-12-19 09:50:00,105.03,105.12,104.66,104.69,74501.0,100.7893,100.8757,100.4343,100.463,74501.0
2022-12-19 09:55:00,104.7,104.72,104.38,104.48,72313.0,100.4726,100.4918,100.1656,100.2615,72313.0
2022-12-19 10:00:00,104.48,104.59,104.3,104.48,98777.0,100.2615,100.3671,100.0888,100.2615,98777.0
2022-12-19 10:05:00,104.46,104.67,104.37,104.52,102967.0,100.2423,100.4438,100.156,100.2999,102967.0
2022-12-19 10:10:00,104.51,104.82,104.51,104.72,88131.0,100.2903,100.5878,100.2903,100.4918,88131.0
2022-12-19 10:15:00,104.69,104.75,104.53,104.71,57475.0,100.463,100.5206,100.3095,100.4822,57475.0
2022-12-19 10:20:00,104.7,104.89,104.63,104.63,119109.0,100.4726,100.655,100.4055,100.4055,119109.0
2022-12-19 10:25:00,104.64,104.72,104.53,104.54,86511.0,100.4151,100.4918,100.3095,100.3191,86511.0
2022-12-19 10:30:00,104.53,104.63,104.3,104.45,120591.0,100.3095,100.4055,100.0888,100.2327,120591.0
2022-12-19 10:35:00,104.47,104.63,104.42,104.49,84755.0,100.2519,100.4055,100.2039,100.2711,84755.0
2022-12-19 10:40:00,104.48,104.57,104.4,104.42,58442.0,100.2615,100.3479,100.1847,100.2039,58442.0
2022-12-19 10:45:00,104.43,104.51,104.35,104.51,91432.0,100.2135,100.2903,100.1368,100.2903,91432.0
2022-12-19 10:50:00,104.49,104.58,104.22,104.24,75333.0,100.2711,100.3575,100.012,100.0312,75333.0
2022-12-19 10:55:00,104.24,104.42,104.05,104.08,69258.0,100.0312,100.2039,99.8489,99.8777,69258.0
2022-12-19 11:00:00,104.09,104.12,103.87,103.93,112139.0,99.8873,99.9161,99.6761,99.7337,112139.0
2022-12-19 11:05:00,103.93,103.97,103.71,103.95,117300.0,99.7337,99.7721,99.5226,99.7529,117300.0
2022-12-19 11:10:00,103.95,104.08,103.93,103.98,45498.0,99.7529,99.8777,99.7337,99.7817,45498.0
2022-12-19 11:15:00,103.99,104.36,103.97,104.18,51384.0,99.7913,100.1464,99.7721,99.9736,51384.0
2022-12-19 11:20:00,104.17,104.37,104.05,104.23,123728.0,99.964,100.156,99.8489,100.0216,123728.0
2022-12-19 11:25:00,104.25,104.26,104.01,104.18,66726.0,100.0408,100.0504,99.8105,99.9736,66726.0
2022-12-19 11:30:00,104.17,104.18,103.72,103.74,71904.0,99.964,99.9736,99.5322,99.5514,71904.0
2022-12-19 11:35:00,103.75,103.75,103.32,103.33,72145.0,99.561,99.561,99.1484,99.158,72145.0
2022-12-19 11:40:00,103.32,103.49,103.22,103.38,75831.0,99.1484,99.3115,99.0524,99.2059,75831.0
2022-12-19 11:45:00,103.37,103.7,103.36,103.7,66376.0,99.1963,99.513,99.1867,99.513,66376.0
2022-12-19 11:50:00,103.69,103.73,103.47,103.47,48482.0,99.5034,99.5418,99.2923,99.2923,48482.0
2022-12-19 11:55:00,103.48,103.59,103.38,103.55,43271.0,99.3019,99.4075,99.2059,99.3691,43271.0
2022-12-19 12:00:00,103.56,103.76,103.56,103.7,46082.0,99.3787,99.5706,99.3787,99.513,46082.0
2022-12-19 12:05:00,103.7,103.81,103.6,103.6,85983.0,99.513,99.6186,99.417,99.417,85983.0
2022-12-19 12:10:00,103.6,103.96,103.58,103.96,52723.0,99.417,99.7625,99.3979,99.7625,52723.0
2022-12-19 12:15:00,103.96,103.96,103.74,103.85,53368.0,99.7625,99.7625,99.5514,99.657,53368.0
2022-12-19 12:20:00,103.84,103.91,103.79,103.81,73904.0,99.6474,99.7145,99.5994,99.6186,73904.0
2022-12-19 12:25:00,103.82,104.04,103.78,103.82,44379.0,99.6282,99.8393,99.5898,99.6282,44379.0
2022-12-19 12:30:00,103.83,103.83,103.54,103.55,50868.0,99.6378,99.6378,99.3595,99.3691,50868.0
2022-12-19 12:35:00,103.55,103.86,103.55,103.73,38693.0,99.3691,99.6666,99.3691,99.5418,38693.0
2022-12-19 12:40:00,103.7,103.78,103.66,103.75,33407.0,99.513,99.5898,99.4746,99.561,33407.0
2022-12-19 12:45:00,103.74,103.82,103.68,103.79,35501.0,99.5514,99.6282,99.4938,99.5994,35501.0
2022-12-19 12:50:00,103.79,103.79,103.62,103.62,43777.0,99.5994,99.5994,99.4362,99.4362,43777.0
2022-12-19 12:55:00,103.62,103.7,103.56,103.62,33233.0,99.4362,99.513,99.3787,99.4362,33233.0
2022-12-19 13:00:00,103.62,103.71,103.57,103.63,34004.0,99.4362,99.5226,99.3883,99.4458,34004.0
2022-12-19 13:05:00,103.63,103.69,103.4,103.49,45375.0,99.4458,99.5034,99.2251,99.3115,45375.0
2022-12-19 13:10:00,103.49,103.68,103.49,103.67,37539.0,99.3115,99.4938,99.3115,99.4842,37539.0
2022-12-19 13:15:00,103.67,103.67,103.49,103.51,44374.0,99.4842,99.4842,99.3115,99.3307,44374.0
2022-12-19 13:20:00,103.54,103.63,103.49,103.5,69344.0,99.3595,99.4458,99.3115,99.3211,69344.0
2022-12-19 13:25:00,103.51,103.56,103.28,103.29,66973.0,99.3307,99.3787,99.11,99.1196,66973.0
2022-12-19 13:30:00,103.28,103.34,103.07,103.07,82800.0,99.11,99.1675,98.9084,98.9084,82800.0
2022-12-19 13:35:00,103.08,103.3,103.07,103.29,74580.0,98.918,99.1292,98.9084,99.1196,74580.0
2022-12-19 13:40:00,103.29,103.29,103.01,103.09,50527.0,99.1196,99.1196,98.8509,98.9276,50527.0
2022-12-19 13:45:00,103.08,103.19,102.96,103.17,76716.0,98.918,99.0236,98.8029,99.0044,76716.0
2022-12-19 13:50:00,103.17,103.27,103.13,103.16,34747.0,99.0044,99.1004,98.966,98.9948,34747.0
2022-12-19 13:55:00,103.17,103.17,102.87,102.89,67707.0,99.0044,99.0044,98.7165,98.7357,67707.0
2022-12-19 14:00:00,102.89,102.91,102.68,102.71,56608.0,98.7357,98.7549,98.5342,98.563,56608.0
2022-12-19 14:05:00,102.69,102.89,102.68,102.89,60002.0,98.5438,98.7357,98.5342,98.7357,60002.0
2022-12-19 14:10:00,102.89,102.95,102.78,102.81,46005.0,98.7357,98.7933,98.6302,98.6589,46005.0
2022-12-19 14:15:00,102.79,102.81,102.64,102.64,50146.0,98.6398,98.6589,98.4958,98.4958,50146.0
2022-12-19 14:20:00,102.63,102.72,102.48,102.49,59704.0,98.4862,98.5726,98.3423,98.3519,59704.0
2022-12-19 14:25:00,102.48,102.7,102.46,102.46,52832.0,98.3423,98.5534,98.3231,98.3231,52832.0
2022-12-19 14:30:00,102.47,102.7,102.47,102.66,52403.0,98.3327,98.5534,98.3327,98.515,52403.0
2022-12-19 14:35:00,102.66,102.66,102.51,102.54,56159.0,98.515,98.515,98.3711,98.3998,56159.0
2022-12-19 14:40:00,102.54,102.68,102.45,102.66,50827.0,98.3998,98.5342,98.3135,98.515,50827.0
2022-12-19 14:45:00,102.65,102.83,102.62,102.69,48778.0,98.5054,98.6781,98.4766,98.5438,48778.0
2022-12-19 14:50:00,102.7,102.7,102.5,102.53,44909.0,98.5534,98.5534,98.3615,98.3903,44909.0
2022-12-19 14:55:00,102.54,102.83,102.53,102.82,48287.0,98.3998,98.6781,98.3903,98.6685,48287.0
2022-12-19 15:00:00,102.81,102.86,102.67,102.75,57788.0,98.6589,98.7069,98.5246,98.6014,57788.0
2022-12-19 15:05:00,102.75,102.83,102.7,102.76,58994.0,98.6014,98.6781,98.5534,98.611,58994.0
2022-12-19 15:10:00,102.77,102.77,102.61,102.61,71282.0,98.6206,98.6206,98.467,98.467,71282.0
2022-12-19 15:15:00,102.62,102.73,102.53,102.56,66150.0,98.4766,98.5822,98.3903,98.419,66150.0
2022-12-19 15:20:00,102.57,102.77,102.56,102.71,85183.0,98.4286,98.6206,98.419,98.563,85183.0
2022-12-19 15:25:00,102.71,102.78,102.65,102.66,50072.0,98.563,98.6302,98.5054,98.515,50072.0
2022-12-19 15:30:00,102.67,102.88,102.65,102.75,101884.0,98.5246,98.7261,98.5054,98.6014,101884.0
2022-12-19 15:35:00,102.74,102.8,102.67,102.68,124967.0,98.5918,98.6494,98.5246,98.5342,124967.0
2022-12-19 15:40:00,102.68,102.81,102.59,102.79,106448.0,98.5342,98.6589,98.4478,98.6398,106448.0
2022-12-19 15:45:00,102.79,102.98,102.79,102.86,157573.0,98.6398,98.8221,98.6398,98.7069,157573.0
2022-12-19 15:50:00,102.86,103.03,102.86,103.02,259699.0,98.7069,98.8701,98.7069,98.8605,259699.0
2022-12-19 15:55:00,103.01,103.18,102.99,102.99,502544.0,98.8509,99.014,98.8317,98.8317,502544.0
2022-12-20 09:30:00,103.0,103.05,102.04,102.28,301499.0,98.8413,98.8893,97.92,98.1503,301499.0
2022-12-20 09:35:00,102.31,102.58,102.05,102.34,96727.0,98.1791,98.4382,97.9296,98.2079,96727.0
2022-12-20 09:40:00,102.35,102.36,101.89,101.95,123345.0,98.2175,98.2271,97.7761,97.8337,123345.0
2022-12-20 09:45:00,101.94,102.05,101.68,101.97,71391.0,97.8241,97.9296,97.5746,97.8529,71391.0
2022-12-20 09:50:00,101.96,102.17,101.78,102.14,71381.0,97.8433,98.0448,97.6705,98.016,71381.0
2022-12-20 09:55:00,102.17,102.46,102.11,102.43,92806.0,98.0448,98.3231,97.9872,98.2943,92806.0
2022-12-20 10:00:00,102.43,102.73,102.3,102.59,130289.0,98.2943,98.5822,98.1695,98.4478,130289.0
2022-12-20 10:05:00,102.6,102.8,102.39,102.48,84375.0,98.4574,98.6494,98.2559,98.3423,84375.0
2022-12-20 10:10:00,102.48,102.59,102.23,102.37,93067.0,98.3423,98.4478,98.1024,98.2367,93067.0
2022-12-20 10:15:00,102.36,102.63,102.27,102.36,51427.0,98.2271,98.4862,98.1407,98.2271,51427.0
2022-12-20 10:20:00,102.37,102.9,102.31,102.79,70456.0,98.2367,98.7453,98.1791,98.6398,70456.0
2022-12-20 10:25:00,102.8,102.93,102.5,102.65,84429.0,98.6494,98.7741,98.3615,98.5054,84429.0
2022-12-20 10:30:00,102.65,103.09,102.52,102.92,107162.0,98.5054,98.9276,98.3807,98.7645,107162.0
2022-12-20 10:35:00,102.94,103.12,102.81,103.04,85952.0,98.7837,98.9564,98.6589,98.8797,85952.0
2022-12-20 10:40:00,103.04,103.08,102.79,102.98,72957.0,98.8797,98.918,98.6398,98.8221,72957.0
2022-12-20 10:45:00,102.99,103.08,102.85,102.99,69182.0,98.8317,98.918,98.6973,98.8317,69182.0
2022-12-20 10:50:00,102.97,103.03,102.8,102.88,68201.0,98.8125,98.8701,98.6494,98.7261,68201.0
2022-12-20 10:55:00,102.89,103.05,102.5,102.53,98855.0,98.7357,98.8893,98.3615,98.3903,98855.0
2022-12-20 11:00:00,102.54,102.73,102.51,102.68,53825.0,98.3998,98.5822,98.3711,98.5342,53825.0
2022-12-20 11:05:00,102.68,102.79,102.57,102.58,43937.0,98.5342,98.6398,98.4286,98.4382,43937.0
2022-12-20 11:10:00,102.58,102.59,102.3,102.31,61425.0,98.4382,98.4478,98.1695,98.1791,61425.0
2022-12-20 11:15:00,102.31,102.33,102.07,102.19,111137.0,98.1791,98.1983,97.9488,98.064,111137.0
2022-12-20 11:20:00,102.19,102.19,101.99,102.03,47225.0,98.064,98.064,97.8721,97.9104,47225.0
2022-12-20 11:25:00,102.01,102.23,101.88,101.96,74144.0,97.8912,98.1024,97.7665,97.8433,74144.0
2022-12-20 11:30:00,101.95,102.08,101.89,102.08,83069.0,97.8337,97.9584,97.7761,97.9584,83069.0
2022-12-20 11:35:00,102.08,102.14,101.94,102.01,64250.0,97.9584,98.016,97.8241,97.8912,64250.0
2022-12-20 11:40:00,102.02,102.16,101.91,102.05,52547.0,97.9008,98.0352,97.7953,97.9296,52547.0
2022-12-20 11:45:00,102.05,102.11,101.9,102.07,60757.0,97.9296,97.9872,97.7857,97.9488,60757.0
2022-12-20 11:50:00,102.08,102.09,101.92,102.04,55652.0,97.9584,97.968,97.8049,97.92,55652.0
2022-12-20 11:55:00,102.03,102.25,102.0,102.24,60672.0,97.9104,98.1216,97.8817,98.112,60672.0
2022-12-20 12:00:00,102.24,102.32,102.16,102.28,47306.0,98.112,98.1887,98.0352,98.1503,47306.0
2022-12-20 12:05:00,102.27,102.41,102.21,102.38,39610.0,98.1407,98.2751,98.0832,98.2463,39610.0
2022-12-20 12:10:00,102.38,102.52,102.31,102.4,34509.0,98.2463,98.3807,98.1791,98.2655,34509.0
2022-12-20 12:15:00,102.41,102.45,102.32,102.32,30929.0,98.2751,98.3135,98.1887,98.1887,30929.0
2022-12-20 12:20:00,102.32,102.46,102.27,102.44,27759.0,98.1887,98.3231,98.1407,98.3039,27759.0
2022-12-20 12:25:00,102.44,102.52,102.3,102.31,54488.0,98.3039,98.3807,98.1695,98.1791,54488.0
2022-12-20 12:30:00,102.3,102.32,102.24,102.25,64731.0,98.1695,98.1887,98.112,98.1216,64731.0
2022-12-20 12:35:00,102.25,102.25,102.15,102.24,64530.0,98.1216,98.1216,98.0256,98.112,64530.0
2022-12-20 12:40:00,102.26,102.51,102.26,102.45,47773.0,98.1312,98.3711,98.1312,98.3135,47773.0
2022-12-20 12:45:00,102.43,102.64,102.43,102.6,50702.0,98.2943,98.4958,98.2943,98.4574,50702.0
2022-12-20 12:50:00,102.61,102.66,102.57,102.58,53633.0,98.467,98.515,98.4286,98.4382,53633.0
2022-12-20 12:55:00,102.58,102.7,102.49,102.55,70751.0,98.4382,98.5534,98.3519,98.4094,70751.0
2022-12-20 13:00:00,102.57,102.74,102.57,102.7,66868.0,98.4286,98.5918,98.4286,98.5534,66868.0
2022-12-20 13:05:00,102.71,102.72,102.57,102.63,67413.0,98.563,98.5726,98.4286,98.4862,67413.0
2022-12-20 13:10:00,102.63,102.64,102.36,102.38,68869.0,98.4862,98.4958,98.2271,98.2463,68869.0
2022-12-20 13:15:00,102.37,102.59,102.36,102.39,57962.0,98.2367,98.4478,98.2271,98.2559,57962.0
2022-12-20 13:20:00,102.35,102.44,102.24,102.43,65619.0,98.2175,98.3039,98.112,98.2943,65619.0
2022-12-20 13:25:00,102.43,102.66,102.43,102.57,61234.0,98.2943,98.515,98.2943,98.4286,61234.0
2022-12-20 13:30:00,102.56,102.68,102.53,102.65,68884.0,98.419,98.5342,98.3903,98.5054,68884.0
2022-12-20 13:35:00,102.66,102.72,102.61,102.62,57932.0,98.515,98.5726,98.467,98.4766,57932.0
2022-12-20 13:40:00,102.63,102.69,102.55,102.65,59012.0,98.4862,98.5438,98.4094,98.5054,59012.0
2022-12-20 13:45:00,102.66,102.71,102.57,102.62,42675.0,98.515,98.563,98.4286,98.4766,42675.0
2022-12-20 13:50:00,102.62,102.67,102.57,102.65,38735.0,98.4766,98.5246,98.4286,98.5054,38735.0
2022-12-20 13:55:00,102.66,102.68,102.56,102.58,58039.0,98.515,98.5342,98.419,98.4382,58039.0
2022-12-20 14:00:00,102.57,102.77,102.5,102.72,61297.0,98.4286,98.6206,98.3615,98.5726,61297.0
2022-12-20 14:05:00,102.72,102.8,102.64,102.76,82109.0,98.5726,98.6494,98.4958,98.611,82109.0
2022-12-20 14:10:00,102.78,102.85,102.72,102.75,62674.0,98.6302,98.6973,98.5726,98.6014,62674.0
2022-12-20 14:15:00,102.75,102.77,102.65,102.69,45716.0,98.6014,98.6206,98.5054,98.5438,45716.0
2022-12-20 14:20:00,102.69,102.72,102.59,102.62,46769.0,98.5438,98.5726,98.4478,98.4766,46769.0
2022-12-20 14:25:00,102.62,102.66,102.58,102.65,50595.0,98.4766,98.515,98.4382,98.5054,50595.0
2022-12-20 14:30:00,102.63,102.65,102.45,102.48,67675.0,98.4862,98.5054,98.3135,98.3423,67675.0
2022-12-20 14:35:00,102.48,102.48,102.18,102.23,85680.0,98.3423,98.3423,98.0544,98.1024,85680.0
2022-12-20 14:40:00,102.25,102.32,102.1,102.14,57361.0,98.1216,98.1887,97.9776,98.016,57361.0
2022-12-20 14:45:00,102.13,102.22,102.09,102.12,53274.0,98.0064,98.0928,97.968,97.9968,53274.0
2022-12-20 14:50:00,102.12,102.38,102.08,102.35,39040.0,97.9968,98.2463,97.9584,98.2175,39040.0
2022-12-20 14:55:00,102.35,102.43,102.27,102.33,45650.0,98.2175,98.2943,98.1407,98.1983,45650.0
2022-12-20 15:00:00,102.34,102.39,102.22,102.26,49335.0,98.2079,98.2559,98.0928,98.1312,49335.0
2022-12-20 15:05:00,102.26,102.44,102.22,102.44,53885.0,98.1312,98.3039,98.0928,98.3039,53885.0
2022-12-20 15:10:00,102.43,102.68,102.42,102.68,71522.0,98.2943,98.5342,98.2847,98.5342,71522.0
2022-12-20 15:15:00,102.68,102.72,102.5,102.5,87672.0,98.5342,98.5726,98.3615,98.3615,87672.0
2022-12-20 15:20:00,102.5,102.54,102.34,102.35,82609.0,98.3615,98.3998,98.2079,98.2175,82609.0
2022-12-20 15:25:00,102.35,102.64,102.34,102.63,177725.0,98.2175,98.4958,98.2079,98.4862,177725.0
2022-12-20 15:30:00,102.63,102.88,102.61,102.87,112066.0,98.4862,98.7261,98.467,98.7165,112066.0
2022-12-20 15:35:00,102.86,103.17,102.81,103.16,122512.0,98.7069,99.0044,98.6589,98.9948,122512.0
2022-12-20 15:40:00,103.16,103.16,102.92,102.94,123251.0,98.9948,98.9948,98.7645,98.7837,123251.0
2022-12-20 15:45:00,102.95,103.14,102.92,103.14,154088.0,98.7933,98.9756,98.7645,98.9756,154088.0
2022-12-20 15:50:00,103.14,103.4,103.05,103.22,279070.0,98.9756,99.2251,98.8893,99.0524,279070.0
2022-12-20 15:55:00,103.23,103.38,103.0,103.18,536589.0,99.062,99.2059,98.8413,99.014,536589.0
2022-12-21 09:30:00,116.76,118.0,116.29,116.75,2423433.0,112.0457,113.2356,111.5947,112.0361,2423433.0
2022-12-21 09:35:00,116.72,119.0,116.01,118.54,1957266.0,112.0073,114.1953,111.326,113.7538,1957266.0
2022-12-21 09:40:00,118.53,118.83,117.61,118.28,944427.0,113.7442,114.0321,112.8614,113.5043,944427.0
2022-12-21 09:45:00,118.33,119.18,118.26,118.88,916026.0,113.5523,114.368,113.4851,114.0801,916026.0
2022-12-21 09:50:00,118.88,119.09,118.01,118.51,669684.0,114.0801,114.2816,113.2452,113.725,669684.0
2022-12-21 09:55:00,118.53,118.72,117.46,117.56,647699.0,113.7442,113.9266,112.7174,112.8134,647699.0
2022-12-21 10:00:00,117.51,117.82,117.17,117.33,534766.0,112.7654,113.0629,112.4391,112.5927,534766.0
2022-12-21 10:05:00,117.31,117.44,117.08,117.39,428473.0,112.5735,112.6982,112.3528,112.6503,428473.0
2022-12-21 10:10:00,117.37,117.53,116.77,116.8,490977.0,112.6311,112.7846,112.0553,112.0841,490977.0
2022-12-21 10:15:00,116.8,116.82,116.12,116.15,631724.0,112.0841,112.1033,111.4315,111.4603,631724.0
2022-12-21 10:20:00,116.15,116.6,116.0,116.54,610676.0,111.4603,111.8922,111.3164,111.8346,610676.0
2022-12-21 10:25:00,116.57,116.57,116.0,116.01,355445.0,111.8634,111.8634,111.3164,111.326,355445.0
2022-12-21 10:30:00,116.04,116.67,115.47,116.52,683006.0,111.3548,111.9593,110.8078,111.8154,683006.0
2022-12-21 10:35:00,116.52,116.99,116.49,116.97,398218.0,111.8154,112.2664,111.7866,112.2472,398218.0
2022-12-21 10:40:00,116.97,117.08,116.74,116.84,295801.0,112.2472,112.3528,112.0265,112.1225,295801.0
2022-12-21 10:45:00,116.84,117.04,116.68,117.0,208804.0,112.1225,112.3144,111.9689,112.276,208804.0
2022-12-21 10:50:00,116.99,117.09,116.78,116.82,188152.0,112.2664,112.3624,112.0649,112.1033,188152.0
2022-12-21 10:55:00,116.82,117.17,116.78,117.07,194878.0,112.1033,112.4391,112.0649,112.3432,194878.0
2022-12-21 11:00:00,117.09,117.39,117.07,117.18,265907.0,112.3624,112.6503,112.3432,112.4487,265907.0
2022-12-21 11:05:00,117.15,117.81,117.13,117.68,338669.0,112.42,113.0533,112.4008,112.9286,338669.0
2022-12-21 11:10:00,117.68,117.78,117.16,117.2,338039.0,112.9286,113.0245,112.4296,112.4679,338039.0
2022-12-21 11:15:00,117.2,117.21,116.74,116.9,368974.0,112.4679,112.4775,112.0265,112.18,368974.0
2022-12-21 11:20:00,116.86,117.07,116.75,116.99,161871.0,112.1417,112.3432,112.0361,112.2664,161871.0
2022-12-21 11:25:00,116.98,117.03,116.57,116.96,205535.0,112.2568,112.3048,111.8634,112.2376,205535.0
2022-12-21 11:30:00,116.96,117.17,116.77,117.07,154771.0,112.2376,112.4391,112.0553,112.3432,154771.0
2022-12-21 11:35:00,117.07,117.08,116.86,116.94,113473.0,112.3432,112.3528,112.1417,112.2184,113473.0
2022-12-21 11:40:00,116.94,117.48,116.79,117.36,290435.0,112.2184,112.7366,112.0745,112.6215,290435.0
2022-12-21 11:45:00,117.34,117.58,117.15,117.17,229049.0,112.6023,112.8326,112.42,112.4391,229049.0
2022-12-21 11:50:00,117.19,117.39,117.0,117.28,136459.0,112.4583,112.6503,112.276,112.5447,136459.0
2022-12-21 11:55:00,117.29,117.52,117.22,117.35,122674.0,112.5543,112.775,112.4871,112.6119,122674.0
2022-12-21 12:00:00,117.34,117.48,117.18,117.27,184048.0,112.6023,112.7366,112.4487,112.5351,184048.0
2022-12-21 12:05:00,117.27,117.52,117.22,117.43,134435.0,112.5351,112.775,112.4871,112.6886,134435.0
2022-12-21 12:10:00,117.42,117.44,117.0,117.14,159099.0,112.6791,112.6982,112.276,112.4104,159099.0
2022-12-21 12:15:00,117.14,117.17,116.87,117.0,172623.0,112.4104,112.4391,112.1513,112.276,172623.0
2022-12-21 12:20:00,117.01,117.23,116.97,117.15,141651.0,112.2856,112.4967,112.2472,112.42,141651.0
2022-12-21 12:25:00,117.13,117.3,116.91,117.09,169148.0,112.4008,112.5639,112.1896,112.3624,169148.0
2022-12-21 12:30:00,117.1,117.37,117.1,117.23,112855.0,112.372,112.6311,112.372,112.4967,112855.0
2022-12-21 12:35:00,117.25,117.33,117.22,117.28,93946.0,112.5159,112.5927,112.4871,112.5447,93946.0
2022-12-21 12:40:00,117.29,117.33,117.16,117.23,150907.0,112.5543,112.5927,112.4296,112.4967,150907.0
2022-12-21 12:45:00,117.23,117.24,117.13,117.19,76517.0,112.4967,112.5063,112.4008,112.4583,76517.0
2022-12-21 12:50:00,117.18,117.29,117.11,117.22,84990.0,112.4487,112.5543,112.3816,112.4871,84990.0
2022-12-21 12:55:00,117.23,117.3,117.14,117.25,92173.0,112.4967,112.5639,112.4104,112.5159,92173.0
2022-12-21 13:00:00,117.26,117.28,117.12,117.18,81193.0,112.5255,112.5447,112.3912,112.4487,81193.0
2022-12-21 13:05:00,117.2,117.28,117.06,117.14,96262.0,112.4679,112.5447,112.3336,112.4104,96262.0
2022-12-21 13:10:00,117.14,117.23,117.02,117.18,158881.0,112.4104,112.4967,112.2952,112.4487,158881.0
2022-12-21 13:15:00,117.18,117.25,117.09,117.1,88466.0,112.4487,112.5159,112.3624,112.372,88466.0
2022-12-21 13:20:00,117.12,117.23,117.0,117.04,79201.0,112.3912,112.4967,112.276,112.3144,79201.0
2022-12-21 13:25:00,117.06,117.32,116.96,117.25,126546.0,112.3336,112.5831,112.2376,112.5159,126546.0
2022-12-21 13:30:00,117.25,117.33,117.18,117.26,117419.0,112.5159,112.5927,112.4487,112.5255,117419.0
2022-12-21 13:35:00,117.26,117.31,117.21,117.23,82126.0,112.5255,112.5735,112.4775,112.4967,82126.0
2022-12-21 13:40:00,117.23,117.29,117.17,117.25,108290.0,112.4967,112.5543,112.4391,112.5159,108290.0
2022-12-21 13:45:00,117.25,117.29,117.0,117.06,125125.0,112.5159,112.5543,112.276,112.3336,125125.0
2022-12-21 13:50:00,117.06,117.07,116.88,116.97,136553.0,112.3336,112.3432,112.1609,112.2472,136553.0
2022-12-21 13:55:00,116.98,117.09,116.62,116.63,125272.0,112.2568,112.3624,111.9114,111.921,125272.0
2022-12-21 14:00:00,116.63,116.94,116.62,116.78,125837.0,111.921,112.2184,111.9114,112.0649,125837.0
2022-12-21 14:05:00,116.79,116.96,116.74,116.86,105850.0,112.0745,112.2376,112.0265,112.1417,105850.0
2022-12-21 14:10:00,116.88,117.04,116.71,116.81,108257.0,112.1609,112.3144,111.9977,112.0937,108257.0
2022-12-21 14:15:00,116.81,117.15,116.8,116.93,116859.0,112.0937,112.42,112.0841,112.2088,116859.0
2022-12-21 14:20:00,116.94,117.15,116.86,116.95,87244.0,112.2184,112.42,112.1417,112.228,87244.0
2022-12-21 14:25:00,116.96,117.02,116.83,116.85,95160.0,112.2376,112.2952,112.1129,112.1321,95160.0
2022-12-21 14:30:00,116.85,116.95,116.79,116.88,112132.0,112.1321,112.228,112.0745,112.1609,112132.0
2022-12-21 14:35:00,116.88,116.9,116.67,116.76,95436.0,112.1609,112.18,111.9593,112.0457,95436.0
2022-12-21 14:40:00,116.76,116.78,116.53,116.62,167680.0,112.0457,112.0649,111.825,111.9114,167680.0
2022-12-21 14:45:00,116.61,116.91,116.59,116.76,127964.0,111.9018,112.1896,111.8826,112.0457,127964.0
2022-12-21 14:50:00,116.76,116.91,116.61,116.77,170065.0,112.0457,112.1896,111.9018,112.0553,170065.0
2022-12-21 14:55:00,116.77,116.89,116.72,116.76,97045.0,112.0553,112.1705,112.0073,112.0457,97045.0
2022-12-21 15:00:00,116.75,116.85,116.68,116.8,134779.0,112.0361,112.1321,111.9689,112.0841,134779.0
2022-12-21 15:05:00,116.81,116.84,116.6,116.82,126997.0,112.0937,112.1225,111.8922,112.1033,126997.0
2022-12-21 15:10:00,116.83,116.87,116.71,116.75,133521.0,112.1129,112.1513,111.9977,112.0361,133521.0
2022-12-21 15:15:00,116.75,116.84,116.65,116.79,124000.0,112.0361,112.1225,111.9401,112.0745,124000.0
2022-12-21 15:20:00,116.79,116.88,116.72,116.74,138018.0,112.0745,112.1609,112.0073,112.0265,138018.0
2022-12-21 15:25:00,116.74,116.84,116.47,116.56,179824.0,112.0265,112.1225,111.7674,111.8538,179824.0
2022-12-21 15:30:00,116.55,116.63,116.24,116.33,333467.0,111.8442,111.921,111.5467,111.6331,333467.0
2022-12-21 15:35:00,116.31,116.4,116.15,116.34,198121.0,111.6139,111.7002,111.4603,111.6427,198121.0
2022-12-21 15:40:00,116.34,116.49,115.84,115.96,312759.0,111.6427,111.7866,111.1628,111.278,312759.0
2022-12-21 15:45:00,115.96,115.97,115.52,115.58,422477.0,111.278,111.2876,110.8558,110.9133,422477.0
2022-12-21 15:50:00,115.58,115.84,115.34,115.81,580691.0,110.9133,111.1628,110.683,111.1341,580691.0
2022-12-21 15:55:00,115.81,115.86,115.47,115.78,874813.0,111.1341,111.182,110.8078,111.1053,874813.0
2022-12-22 09:30:00,114.29,115.28,114.06,115.14,509344.0,109.6754,110.6255,109.4547,110.4911,509344.0
2022-12-22 09:35:00,115.1,115.67,114.65,115.61,249547.0,110.4527,110.9997,110.0209,110.9421,249547.0
2022-12-22 09:40:00,115.58,115.65,115.11,115.57,273035.0,110.9133,110.9805,110.4623,110.9037,273035.0
2022-12-22 09:45:00,115.55,115.91,115.38,115.69,247259.0,110.8846,111.23,110.7214,111.0189,247259.0
2022-12-22 09:50:00,115.68,115.71,115.23,115.34,234619.0,111.0093,111.0381,110.5775,110.683,234619.0
2022-12-22 09:55:00,115.35,115.52,115.2,115.45,152567.0,110.6926,110.8558,110.5487,110.7886,152567.0
2022-12-22 10:00:00,115.45,115.47,114.84,115.03,257652.0,110.7886,110.8078,110.2032,110.3856,257652.0
2022-12-22 10:05:00,115.04,115.48,114.94,115.42,147573.0,110.3951,110.8174,110.2992,110.7598,147573.0
2022-12-22 10:10:00,115.43,115.44,114.89,115.17,147105.0,110.7694,110.779,110.2512,110.5199,147105.0
2022-12-22 10:15:00,115.18,115.39,114.88,115.35,122104.0,110.5295,110.731,110.2416,110.6926,122104.0
2022-12-22 10:20:00,115.35,115.83,115.32,115.8,201485.0,110.6926,111.1533,110.6638,111.1245,201485.0
2022-12-22 10:25:00,115.78,116.4,115.78,116.39,299926.0,111.1053,111.7002,111.1053,111.6906,299926.0
2022-12-22 10:30:00,116.39,116.45,115.56,115.69,220791.0,111.6906,111.7482,110.8942,111.0189,220791.0
2022-12-22 10:35:00,115.7,115.88,115.61,115.74,128966.0,111.0285,111.2012,110.9421,111.0669,128966.0
2022-12-22 10:40:00,115.73,116.13,115.67,115.81,172100.0,111.0573,111.4411,110.9997,111.1341,172100.0
2022-12-22 10:45:00,115.8,116.31,115.73,116.28,128932.0,111.1245,111.6139,111.0573,111.5851,128932.0
2022-12-22 10:50:00,116.28,116.46,116.05,116.45,149721.0,111.5851,111.7578,111.3644,111.7482,149721.0
2022-12-22 10:55:00,116.46,116.61,116.22,116.59,213421.0,111.7578,111.9018,111.5275,111.8826,213421.0
2022-12-22 11:00:00,116.58,116.75,116.44,116.66,168669.0,111.873,112.0361,111.7386,111.9497,168669.0
2022-12-22 11:05:00,116.66,116.81,116.22,116.28,171622.0,111.9497,112.0937,111.5275,111.5851,171622.0
2022-12-22 11:10:00,116.29,116.34,116.07,116.11,122144.0,111.5947,111.6427,111.3836,111.4219,122144.0
2022-12-22 11:15:00,116.1,116.48,116.01,116.28,124247.0,111.4123,111.777,111.326,111.5851,124247.0
2022-12-22 11:20:00,116.27,116.41,116.08,116.09,94265.0,111.5755,111.7098,111.3932,111.4028,94265.0
2022-12-22 11:25:00,116.07,116.13,115.83,115.87,136925.0,111.3836,111.4411,111.1533,111.1916,136925.0
2022-12-22 11:30:00,115.87,116.06,115.83,116.06,89639.0,111.1916,111.374,111.1533,111.374,89639.0
2022-12-22 11:35:00,116.06,116.15,115.7,115.75,155165.0,111.374,111.4603,111.0285,111.0765,155165.0
2022-12-22 11:40:00,115.75,115.97,115.59,115.88,151361.0,111.0765,111.2876,110.9229,111.2012,151361.0
2022-12-22 11:45:00,115.89,116.0,115.74,115.88,157781.0,111.2108,111.3164,111.0669,111.2012,157781.0
2022-12-22 11:50:00,115.89,115.94,115.72,115.81,135251.0,111.2108,111.2588,111.0477,111.1341,135251.0
2022-12-22 11:55:00,115.79,115.92,115.69,115.86,124912.0,111.1149,111.2396,111.0189,111.182,124912.0
2022-12-22 12:00:00,115.84,115.91,115.68,115.9,98794.0,111.1628,111.23,111.0093,111.2204,98794.0
2022-12-22 12:05:00,115.91,116.24,115.84,116.18,134512.0,111.23,111.5467,111.1628,111.4891,134512.0
2022-12-22 12:10:00,116.19,116.26,116.12,116.19,96409.0,111.4987,111.5659,111.4315,111.4987,96409.0
2022-12-22 12:15:00,116.2,116.3,116.17,116.28,88109.0,111.5083,111.6043,111.4795,111.5851,88109.0
2022-12-22 12:20:00,116.28,116.34,116.04,116.15,112242.0,111.5851,111.6427,111.3548,111.4603,112242.0
2022-12-22 12:25:00,116.14,116.19,115.9,115.97,106977.0,111.4507,111.4987,111.2204,111.2876,106977.0
2022-12-22 12:30:00,115.96,116.09,115.89,115.91,82246.0,111.278,111.4028,111.2108,111.23,82246.0
2022-12-22 12:35:00,115.91,115.99,115.81,115.92,82097.0,111.23,111.3068,111.1341,111.2396,82097.0
2022-12-22 12:40:00,115.92,116.03,115.8,116.01,76456.0,111.2396,111.3452,111.1245,111.326,76456.0
2022-12-22 12:45:00,116.01,116.05,115.91,116.05,56334.0,111.326,111.3644,111.23,111.3644,56334.0
2022-12-22 12:50:00,116.05,116.1,115.94,115.97,102462.0,111.3644,111.4123,111.2588,111.2876,102462.0
2022-12-22 12:55:00,115.97,116.02,115.89,115.98,79805.0,111.2876,111.3356,111.2108,111.2972,79805.0
2022-12-22 13:00:00,115.98,116.01,115.82,115.92,225522.0,111.2972,111.326,111.1437,111.2396,225522.0
2022-12-22 13:05:00,115.93,115.93,115.41,115.55,110840.0,111.2492,111.2492,110.7502,110.8846,110840.0
2022-12-22 13:10:00,115.55,115.61,115.37,115.38,92967.0,110.8846,110.9421,110.7118,110.7214,92967.0
2022-12-22 13:15:00,115.38,115.54,115.32,115.37,79143.0,110.7214,110.875,110.6638,110.7118,79143.0
2022-12-22 13:20:00,115.37,115.42,115.24,115.26,108691.0,110.7118,110.7598,110.5871,110.6063,108691.0
2022-12-22 13:25:00,115.26,115.34,115.08,115.09,82533.0,110.6063,110.683,110.4335,110.4431,82533.0
2022-12-22 13:30:00,115.09,115.09,114.87,114.9,121182.0,110.4431,110.4431,110.232,110.2608,121182.0
2022-12-22 13:35:00,114.89,115.14,114.79,115.13,105324.0,110.2512,110.4911,110.1552,110.4815,105324.0
2022-12-22 13:40:00,115.12,115.25,115.06,115.22,121043.0,110.4719,110.5967,110.4143,110.5679,121043.0
2022-12-22 13:45:00,115.22,115.23,115.06,115.16,61872.0,110.5679,110.5775,110.4143,110.5103,61872.0
2022-12-22 13:50:00,115.16,115.21,114.99,115.21,66790.0,110.5103,110.5583,110.3472,110.5583,66790.0
2022-12-22 13:55:00,115.2,115.33,115.06,115.13,82177.0,110.5487,110.6734,110.4143,110.4815,82177.0
2022-12-22 14:00:00,115.13,115.23,115.06,115.12,60099.0,110.4815,110.5775,110.4143,110.4719,60099.0
2022-12-22 14:05:00,115.12,115.24,114.99,114.99,75761.0,110.4719,110.5871,110.3472,110.3472,75761.0
2022-12-22 14:10:00,115.0,115.54,114.99,115.51,96232.0,110.3568,110.875,110.3472,110.8462,96232.0
2022-12-22 14:15:00,115.51,115.61,115.45,115.52,74555.0,110.8462,110.9421,110.7886,110.8558,74555.0
2022-12-22 14:20:00,115.52,115.72,115.35,115.67,80319.0,110.8558,111.0477,110.6926,110.9997,80319.0
2022-12-22 14:25:00,115.68,115.95,115.62,115.92,107588.0,111.0093,111.2684,110.9517,111.2396,107588.0
2022-12-22 14:30:00,115.92,116.05,115.81,115.83,97644.0,111.2396,111.3644,111.1341,111.1533,97644.0
2022-12-22 14:35:00,115.83,115.95,115.55,115.6,89556.0,111.1533,111.2684,110.8846,110.9325,89556.0
2022-12-22 14:40:00,115.6,115.65,115.42,115.63,60648.0,110.9325,110.9805,110.7598,110.9613,60648.0
2022-12-22 14:45:00,115.63,115.89,115.62,115.87,79269.0,110.9613,111.2108,110.9517,111.1916,79269.0
2022-12-22 14:50:00,115.87,115.97,115.77,115.91,124274.0,111.1916,111.2876,111.0957,111.23,124274.0
2022-12-22 14:55:00,115.92,116.2,115.91,116.18,147910.0,111.2396,111.5083,111.23,111.4891,147910.0
2022-12-22 15:00:00,116.19,116.29,116.07,116.19,161596.0,111.4987,111.5947,111.3836,111.4987,161596.0
2022-12-22 15:05:00,116.2,116.24,116.02,116.16,124473.0,111.5083,111.5467,111.3356,111.4699,124473.0
2022-12-22 15:10:00,116.17,116.21,115.92,116.0,77894.0,111.4795,111.5179,111.2396,111.3164,77894.0
2022-12-22 15:15:00,115.99,116.38,115.99,116.32,101293.0,111.3068,111.681,111.3068,111.6235,101293.0
2022-12-22 15:20:00,116.33,116.64,116.3,116.61,146880.0,111.6331,111.9305,111.6043,111.9018,146880.0
2022-12-22 15:25:00,116.6,116.7,116.46,116.62,224436.0,111.8922,111.9881,111.7578,111.9114,224436.0
2022-12-22 15:30:00,116.63,116.67,116.46,116.51,111402.0,111.921,111.9593,111.7578,111.8058,111402.0
2022-12-22 15:35:00,116.52,116.55,116.31,116.4,119748.0,111.8154,111.8442,111.6139,111.7002,119748.0
2022-12-22 15:40:00,116.4,116.4,116.14,116.3,122656.0,111.7002,111.7002,111.4507,111.6043,122656.0
2022-12-22 15:45:00,116.3,116.48,116.25,116.46,184364.0,111.6043,111.777,111.5563,111.7578,184364.0
2022-12-22 15:50:00,116.47,116.82,116.47,116.59,229591.0,111.7674,112.1033,111.7674,111.8826,229591.0
2022-12-22 15:55:00,116.61,116.71,116.36,116.71,567105.0,111.9018,111.9977,111.6619,111.9977,567105.0
2022-12-23 09:30:00,116.11,116.7,116.1,116.3,185316.0,111.4219,111.9881,111.4123,111.6043,185316.0
2022-12-23 09:35:00,116.37,116.37,115.9,116.17,90629.0,111.6714,111.6714,111.2204,111.4795,90629.0
2022-12-23 09:40:00,116.18,116.9,116.1,116.65,123844.0,111.4891,112.18,111.4123,111.9401,123844.0
2022-12-23 09:45:00,116.65,116.66,116.09,116.32,64391.0,111.9401,111.9497,111.4028,111.6235,64391.0
2022-12-23 09:50:00,116.31,116.53,116.01,116.08,55206.0,111.6139,111.825,111.326,111.3932,55206.0
2022-12-23 09:55:00,116.06,116.44,115.99,116.34,80150.0,111.374,111.7386,111.3068,111.6427,80150.0
2022-12-23 10:00:00,116.36,117.01,116.21,116.29,154835.0,111.6619,112.2856,111.5179,111.5947,154835.0
2022-12-23 10:05:00,116.27,116.44,115.78,116.34,124393.0,111.5755,111.7386,111.1053,111.6427,124393.0
2022-12-23 10:10:00,116.31,116.66,116.29,116.48,79749.0,111.6139,111.9497,111.5947,111.777,79749.0
2022-12-23 10:15:00,116.49,116.93,116.26,116.84,71664.0,111.7866,112.2088,111.5659,112.1225,71664.0
2022-12-23 10:20:00,116.83,116.89,116.66,116.87,70398.0,112.1129,112.1705,111.9497,112.1513,70398.0
2022-12-23 10:25:00,116.87,116.87,116.37,116.45,76068.0,112.1513,112.1513,111.6714,111.7482,76068.0
2022-12-23 10:30:00,116.46,116.83,116.4,116.83,51798.0,111.7578,112.1129,111.7002,112.1129,51798.0
2022-12-23 10:35:00,116.85,117.03,116.71,117.03,93342.0,112.1321,112.3048,111.9977,112.3048,93342.0
2022-12-23 10:40:00,117.04,117.17,116.97,117.07,96946.0,112.3144,112.4391,112.2472,112.3432,96946.0
2022-12-23 10:45:00,117.07,117.09,116.63,116.63,43477.0,112.3432,112.3624,111.921,111.921,43477.0
2022-12-23 10:50:00,116.62,116.64,116.44,116.62,63389.0,111.9114,111.9305,111.7386,111.9114,63389.0
2022-12-23 10:55:00,116.62,116.8,116.4,116.51,50061.0,111.9114,112.0841,111.7002,111.8058,50061.0
2022-12-23 11:00:00,116.51,116.52,116.19,116.32,63338.0,111.8058,111.8154,111.4987,111.6235,63338.0
2022-12-23 11:05:00,116.31,116.51,116.31,116.48,39755.0,111.6139,111.8058,111.6139,111.777,39755.0
2022-12-23 11:10:00,116.5,116.62,116.41,116.43,49259.0,111.7962,111.9114,111.7098,111.729,49259.0
2022-12-23 11:15:00,116.42,116.54,116.2,116.34,38650.0,111.7194,111.8346,111.5083,111.6427,38650.0
2022-12-23 11:20:00,116.36,116.49,116.28,116.45,39772.0,111.6619,111.7866,111.5851,111.7482,39772.0
2022-12-23 11:25:00,116.44,116.49,116.21,116.28,49164.0,111.7386,111.7866,111.5179,111.5851,49164.0
2022-12-23 11:30:00,116.3,116.43,116.25,116.27,35711.0,111.6043,111.729,111.5563,111.5755,35711.0
2022-12-23 11:35:00,116.28,116.4,116.24,116.3,39287.0,111.5851,111.7002,111.5467,111.6043,39287.0
2022-12-23 11:40:00,116.31,116.63,116.26,116.43,60783.0,111.6139,111.921,111.5659,111.729,60783.0
2022-12-23 11:45:00,116.44,116.56,116.38,116.51,47176.0,111.7386,111.8538,111.681,111.8058,47176.0
2022-12-23 11:50:00,116.54,116.6,116.35,116.41,34884.0,111.8346,111.8922,111.6523,111.7098,34884.0
2022-12-23 11:55:00,116.39,116.55,116.38,116.47,32560.0,111.6906,111.8442,111.681,111.7674,32560.0
2022-12-23 12:00:00,116.46,116.7,116.46,116.65,31531.0,111.7578,111.9881,111.7578,111.9401,31531.0
2022-12-23 12:05:00,116.65,116.66,116.53,116.59,29567.0,111.9401,111.9497,111.825,111.8826,29567.0
2022-12-23 12:10:00,116.6,116.72,116.6,116.64,32183.0,111.8922,112.0073,111.8922,111.9305,32183.0
2022-12-23 12:15:00,116.63,116.73,116.51,116.65,28646.0,111.921,112.0169,111.8058,111.9401,28646.0
2022-12-23 12:20:00,116.65,116.78,116.64,116.71,40903.0,111.9401,112.0649,111.9305,111.9977,40903.0
2022-12-23 12:25:00,116.69,116.69,116.56,116.58,23858.0,111.9785,111.9785,111.8538,111.873,23858.0
2022-12-23 12:30:00,116.59,116.7,116.56,116.67,26113.0,111.8826,111.9881,111.8538,111.9593,26113.0
2022-12-23 12:35:00,116.68,116.74,116.55,116.59,24289.0,111.9689,112.0265,111.8442,111.8826,24289.0
2022-12-23 12:40:00,116.59,116.68,116.42,116.46,26274.0,111.8826,111.9689,111.7194,111.7578,26274.0
2022-12-23 12:45:00,116.48,116.61,116.48,116.51,22207.0,111.777,111.9018,111.777,111.8058,22207.0
2022-12-23 12:50:00,116.52,116.62,116.44,116.46,21592.0,111.8154,111.9114,111.7386,111.7578,21592.0
2022-12-23 12:55:00,116.47,116.57,116.45,116.53,20901.0,111.7674,111.8634,111.7482,111.825,20901.0
2022-12-23 13:00:00,116.54,116.66,116.51,116.59,31516.0,111.8346,111.9497,111.8058,111.8826,31516.0
2022-12-23 13:05:00,116.62,116.7,116.56,116.69,36083.0,111.9114,111.9881,111.8538,111.9785,36083.0
2022-12-23 13:10:00,116.69,116.74,116.47,116.48,33783.0,111.9785,112.0265,111.7674,111.777,33783.0
2022-12-23 13:15:00,116.48,116.62,116.47,116.53,25417.0,111.777,111.9114,111.7674,111.825,25417.0
2022-12-23 13:20:00,116.54,116.62,116.53,116.56,22988.0,111.8346,111.9114,111.825,111.8538,22988.0
2022-12-23 13:25:00,116.56,116.58,116.5,116.53,18448.0,111.8538,111.873,111.7962,111.825,18448.0
2022-12-23 13:30:00,116.53,116.59,116.36,116.51,40430.0,111.825,111.8826,111.6619,111.8058,40430.0
2022-12-23 13:35:00,116.51,116.57,116.42,116.45,25820.0,111.8058,111.8634,111.7194,111.7482,25820.0
2022-12-23 13:40:00,116.45,116.49,116.27,116.27,29314.0,111.7482,111.7866,111.5755,111.5755,29314.0
2022-12-23 13:45:00,116.28,116.34,116.07,116.31,35901.0,111.5851,111.6427,111.3836,111.6139,35901.0
2022-12-23 13:50:00,116.31,116.31,116.2,116.26,31487.0,111.6139,111.6139,111.5083,111.5659,31487.0
2022-12-23 13:55:00,116.27,116.32,116.2,116.22,37240.0,111.5755,111.6235,111.5083,111.5275,37240.0
2022-12-23 14:00:00,116.22,116.23,116.04,116.08,34054.0,111.5275,111.5371,111.3548,111.3932,34054.0
2022-12-23 14:05:00,116.09,116.33,116.08,116.19,29293.0,111.4028,111.6331,111.3932,111.4987,29293.0
2022-12-23 14:10:00,116.19,116.45,116.19,116.31,34934.0,111.4987,111.7482,111.4987,111.6139,34934.0
2022-12-23 14:15:00,116.31,116.47,116.24,116.44,26179.0,111.6139,111.7674,111.5467,111.7386,26179.0
2022-12-23 14:20:00,116.48,116.49,116.28,116.29,35878.0,111.777,111.7866,111.5851,111.5947,35878.0
2022-12-23 14:25:00,116.28,116.38,116.18,116.19,37031.0,111.5851,111.681,111.4891,111.4987,37031.0
2022-12-23 14:30:00,116.18,116.25,116.13,116.18,43330.0,111.4891,111.5563,111.4411,111.4891,43330.0
2022-12-23 14:35:00,116.17,116.31,116.15,116.27,31945.0,111.4795,111.6139,111.4603,111.5755,31945.0
2022-12-23 14:40:00,116.3,116.31,116.17,116.21,36114.0,111.6043,111.6139,111.4795,111.5179,36114.0
2022-12-23 14:45:00,116.21,116.27,116.17,116.24,24107.0,111.5179,111.5755,111.4795,111.5467,24107.0
2022-12-23 14:50:00,116.23,116.31,116.19,116.24,23108.0,111.5371,111.6139,111.4987,111.5467,23108.0
2022-12-23 14:55:00,116.23,116.45,116.23,116.45,30466.0,111.5371,111.7482,111.5371,111.7482,30466.0
2022-12-23 15:00:00,116.46,116.75,116.34,116.39,79091.0,111.7578,112.0361,111.6427,111.6906,79091.0
2022-12-23 15:05:00,116.38,116.55,116.35,116.52,30766.0,111.681,111.8442,111.6523,111.8154,30766.0
2022-12-23 15:10:00,116.53,116.61,116.5,116.52,47433.0,111.825,111.9018,111.7962,111.8154,47433.0
2022-12-23 15:15:00,116.53,116.68,116.51,116.55,54541.0,111.825,111.9689,111.8058,111.8442,54541.0
2022-12-23 15:20:00,116.55,116.58,116.36,116.38,61062.0,111.8442,111.873,111.6619,111.681,61062.0
2022-12-23 15:25:00,116.39,116.5,116.3,116.44,46710.0,111.6906,111.7962,111.6043,111.7386,46710.0
2022-12-23 15:30:00,116.46,116.49,116.18,116.23,53741.0,111.7578,111.7866,111.4891,111.5371,53741.0
2022-12-23 15:35:00,116.21,116.21,115.99,116.1,79495.0,111.5179,111.5179,111.3068,111.4123,79495.0
2022-12-23 15:40:00,116.09,116.28,116.09,116.26,78260.0,111.4028,111.5851,111.4028,111.5659,78260.0
2022-12-23 15:45:00,116.25,116.44,116.24,116.4,100730.0,111.5563,111.7386,111.5467,111.7002,100730.0
2022-12-23 15:50:00,116.41,116.42,116.21,116.33,172504.0,111.7098,111.7194,111.5179,111.6331,172504.0
2022-12-23 15:55:00,116.35,116.44,116.17,116.27,338013.0,111.6523,111.7386,111.4795,111.5755,338013.0
2022-12-27 09:30:00,116.47,116.5,116.02,116.05,173854.0,111.7674,111.7962,111.3356,111.3644,173854.0
2022-12-27 09:35:00,116.02,116.44,115.82,116.38,94305.0,111.3356,111.7386,111.1437,111.681,94305.0
2022-12-27 09:40:00,116.37,116.4,116.02,116.26,47510.0,111.6714,111.7002,111.3356,111.5659,47510.0
2022-12-27 09:45:00,116.26,116.3,116.0,116.15,44972.0,111.5659,111.6043,111.3164,111.4603,44972.0
2022-12-27 09:50:00,116.15,116.45,115.96,116.44,60704.0,111.4603,111.7482,111.278,111.7386,60704.0
2022-12-27 09:55:00,116.43,116.6,116.26,116.33,76305.0,111.729,111.8922,111.5659,111.6331,76305.0
2022-12-27 10:00:00,116.29,116.42,116.04,116.33,42922.0,111.5947,111.7194,111.3548,111.6331,42922.0
2022-12-27 10:05:00,116.34,116.58,116.3,116.57,36621.0,111.6427,111.873,111.6043,111.8634,36621.0
2022-12-27 10:10:00,116.59,116.93,116.4,116.89,67383.0,111.8826,112.2088,111.7002,112.1705,67383.0
2022-12-27 10:15:00,116.89,117.34,116.8,117.22,96292.0,112.1705,112.6023,112.0841,112.4871,96292.0
2022-12-27 10:20:00,117.22,117.55,117.16,117.31,50173.0,112.4871,112.8038,112.4296,112.5735,50173.0
2022-12-27 10:25:00,117.31,117.44,117.22,117.31,44183.0,112.5735,112.6982,112.4871,112.5735,44183.0
2022-12-27 10:30:00,117.32,118.0,117.31,117.99,181921.0,112.5831,113.2356,112.5735,113.226,181921.0
2022-12-27 10:35:00,117.99,118.0,117.84,117.92,114946.0,113.226,113.2356,113.0821,113.1589,114946.0
2022-12-27 10:40:00,117.91,117.91,117.68,117.74,57713.0,113.1493,113.1493,112.9286,112.9861,57713.0
2022-12-27 10:45:00,117.75,117.96,117.75,117.81,56403.0,112.9957,113.1973,112.9957,113.0533,56403.0
2022-12-27 10:50:00,117.79,117.83,117.53,117.65,54399.0,113.0341,113.0725,112.7846,112.8998,54399.0
2022-12-27 10:55:00,117.65,117.82,117.59,117.8,54315.0,112.8998,113.0629,112.8422,113.0437,54315.0
2022-12-27 11:00:00,117.79,117.98,117.73,117.96,82732.0,113.0341,113.2164,112.9765,113.1973,82732.0
2022-12-27 11:05:00,117.98,118.0,117.86,117.94,62331.0,113.2164,113.2356,113.1013,113.1781,62331.0
2022-12-27 11:10:00,117.93,117.99,117.87,117.91,22937.0,113.1685,113.226,113.1109,113.1493,22937.0
2022-12-27 11:15:00,117.9,117.96,117.68,117.73,34419.0,113.1397,113.1973,112.9286,112.9765,34419.0
2022-12-27 11:20:00,117.71,117.89,117.59,117.86,39173.0,112.9573,113.1301,112.8422,113.1013,39173.0
2022-12-27 11:25:00,117.86,117.92,117.71,117.82,87345.0,113.1013,113.1589,112.9573,113.0629,87345.0
2022-12-27 11:30:00,117.81,117.94,117.72,117.74,49273.0,113.0533,113.1781,112.9669,112.9861,49273.0
2022-12-27 11:35:00,117.75,117.82,117.67,117.8,47600.0,112.9957,113.0629,112.919,113.0437,47600.0
2022-12-27 11:40:00,117.8,118.15,117.78,118.14,87471.0,113.0437,113.3796,113.0245,113.37,87471.0
2022-12-27 11:45:00,118.14,118.2,118.04,118.06,53322.0,113.37,113.4276,113.274,113.2932,53322.0
2022-12-27 11:50:00,118.05,118.12,117.94,118.06,45081.0,113.2836,113.3508,113.1781,113.2932,45081.0
2022-12-27 11:55:00,118.06,118.13,117.97,118.0,33611.0,113.2932,113.3604,113.2068,113.2356,33611.0
2022-12-27 12:00:00,117.99,118.12,117.97,118.1,20730.0,113.226,113.3508,113.2068,113.3316,20730.0
2022-12-27 12:05:00,118.07,118.08,117.95,117.98,34403.0,113.3028,113.3124,113.1877,113.2164,34403.0
2022-12-27 12:10:00,117.97,118.2,117.97,118.13,37467.0,113.2068,113.4276,113.2068,113.3604,37467.0
2022-12-27 12:15:00,118.14,118.14,117.98,118.05,24927.0,113.37,113.37,113.2164,113.2836,24927.0
2022-12-27 12:20:00,118.05,118.05,117.77,117.8,42308.0,113.2836,113.2836,113.0149,113.0437,42308.0
2022-12-27 12:25:00,117.8,118.07,117.77,118.03,36559.0,113.0437,113.3028,113.0149,113.2644,36559.0
2022-12-27 12:30:00,118.05,118.19,118.04,118.15,45344.0,113.2836,113.418,113.274,113.3796,45344.0
2022-12-27 12:35:00,118.14,118.17,118.04,118.1,26583.0,113.37,113.3988,113.274,113.3316,26583.0
2022-12-27 12:40:00,118.1,118.14,117.78,117.86,21583.0,113.3316,113.37,113.0245,113.1013,21583.0
2022-12-27 12:45:00,117.85,117.9,117.7,117.74,33944.0,113.0917,113.1397,112.9477,112.9861,33944.0
2022-12-27 12:50:00,117.73,117.89,117.71,117.86,21435.0,112.9765,113.1301,112.9573,113.1013,21435.0
2022-12-27 12:55:00,117.87,118.04,117.84,117.94,32440.0,113.1109,113.274,113.0821,113.1781,32440.0
2022-12-27 13:00:00,117.95,118.02,117.9,117.93,18994.0,113.1877,113.2548,113.1397,113.1685,18994.0
2022-12-27 13:05:00,117.91,118.02,117.89,117.98,26274.0,113.1493,113.2548,113.1301,113.2164,26274.0
2022-12-27 13:10:00,118.0,118.02,117.87,117.89,19586.0,113.2356,113.2548,113.1109,113.1301,19586.0
2022-12-27 13:15:00,117.91,117.95,117.79,117.82,36340.0,113.1493,113.1877,113.0341,113.0629,36340.0
2022-12-27 13:20:00,117.82,117.83,117.68,117.74,39205.0,113.0629,113.0725,112.9286,112.9861,39205.0
2022-12-27 13:25:00,117.74,117.76,117.67,117.71,24411.0,112.9861,113.0053,112.919,112.9573,24411.0
2022-12-27 13:30:00,117.73,117.73,117.56,117.57,51764.0,112.9765,112.9765,112.8134,112.823,51764.0
2022-12-27 13:35:00,117.59,117.63,117.55,117.56,22437.0,112.8422,112.8806,112.8038,112.8134,22437.0
2022-12-27 13:40:00,117.56,117.59,117.46,117.46,34682.0,112.8134,112.8422,112.7174,112.7174,34682.0
2022-12-27 13:45:00,117.45,117.54,117.36,117.51,59156.0,112.7078,112.7942,112.6215,112.7654,59156.0
2022-12-27 13:50:00,117.53,117.57,117.38,117.46,34238.0,112.7846,112.823,112.6407,112.7174,34238.0
2022-12-27 13:55:00,117.45,117.5,117.32,117.44,40540.0,112.7078,112.7558,112.5831,112.6982,40540.0
2022-12-27 14:00:00,117.44,117.68,117.44,117.64,22743.0,112.6982,112.9286,112.6982,112.8902,22743.0
2022-12-27 14:05:00,117.63,117.64,117.55,117.6,20845.0,112.8806,112.8902,112.8038,112.8518,20845.0
2022-12-27 14:10:00,117.62,117.64,117.52,117.53,18462.0,112.871,112.8902,112.775,112.7846,18462.0
2022-12-27 14:15:00,117.53,117.53,117.35,117.37,36657.0,112.7846,112.7846,112.6119,112.6311,36657.0
2022-12-27 14:20:00,117.37,117.44,117.29,117.44,68949.0,112.6311,112.6982,112.5543,112.6982,68949.0
2022-12-27 14:25:00,117.44,117.51,117.3,117.35,65840.0,112.6982,112.7654,112.5639,112.6119,65840.0
2022-12-27 14:30:00,117.36,117.37,117.27,117.3,56924.0,112.6215,112.6311,112.5351,112.5639,56924.0
2022-12-27 14:35:00,117.3,117.37,117.25,117.26,58640.0,112.5639,112.6311,112.5159,112.5255,58640.0
2022-12-27 14:40:00,117.26,117.28,117.19,117.28,54476.0,112.5255,112.5447,112.4583,112.5447,54476.0
2022-12-27 14:45:00,117.28,117.51,117.28,117.5,62100.0,112.5447,112.7654,112.5447,112.7558,62100.0
2022-12-27 14:50:00,117.5,117.57,117.4,117.46,57931.0,112.7558,112.823,112.6599,112.7174,57931.0
2022-12-27 14:55:00,117.47,117.49,117.3,117.4,52055.0,112.727,112.7462,112.5639,112.6599,52055.0
2022-12-27 15:00:00,117.4,117.52,117.37,117.38,49590.0,112.6599,112.775,112.6311,112.6407,49590.0
2022-12-27 15:05:00,117.38,117.51,117.38,117.44,74136.0,112.6407,112.7654,112.6407,112.6982,74136.0
2022-12-27 15:10:00,117.43,117.43,117.28,117.37,59131.0,112.6886,112.6886,112.5447,112.6311,59131.0
2022-12-27 15:15:00,117.37,117.56,117.34,117.42,94119.0,112.6311,112.8134,112.6023,112.6791,94119.0
2022-12-27 15:20:00,117.42,117.58,117.4,117.43,90105.0,112.6791,112.8326,112.6599,112.6886,90105.0
2022-12-27 15:25:00,117.43,117.56,117.38,117.56,63900.0,112.6886,112.8134,112.6407,112.8134,63900.0
2022-12-27 15:30:00,117.56,117.71,117.51,117.59,66451.0,112.8134,112.9573,112.7654,112.8422,66451.0
2022-12-27 15:35:00,117.58,117.62,117.45,117.59,69763.0,112.8326,112.871,112.7078,112.8422,69763.0
2022-12-27 15:40:00,117.58,117.67,117.54,117.61,84570.0,112.8326,112.919,112.7942,112.8614,84570.0
2022-12-27 15:45:00,117.6,117.63,117.5,117.6,82817.0,112.8518,112.8806,112.7558,112.8518,82817.0
2022-12-27 15:50:00,117.59,117.59,117.4,117.44,141793.0,112.8422,112.8422,112.6599,112.6982,141793.0
2022-12-27 15:55:00,117.44,117.6,117.4,117.56,274852.0,112.6982,112.8518,112.6599,112.8134,274852.0
2022-12-28 09:30:00,117.58,118.11,117.19,118.11,189768.0,112.8326,113.3412,112.4583,113.3412,189768.0
2022-12-28 09:35:00,118.13,118.24,117.76,117.95,59125.0,113.3604,113.4659,113.0053,113.1877,59125.0
2022-12-28 09:40:00,117.96,118.06,117.29,117.3,59961.0,113.1973,113.2932,112.5543,112.5639,59961.0
2022-12-28 09:45:00,117.32,117.77,117.29,117.74,44538.0,112.5831,113.0149,112.5543,112.9861,44538.0
2022-12-28 09:50:00,117.71,117.76,117.4,117.65,87473.0,112.9573,113.0053,112.6599,112.8998,87473.0
2022-12-28 09:55:00,117.64,117.81,117.62,117.68,54772.0,112.8902,113.0533,112.871,112.9286,54772.0
2022-12-28 10:00:00,117.73,117.8,117.61,117.68,89877.0,112.9765,113.0437,112.8614,112.9286,89877.0
2022-12-28 10:05:00,117.67,117.67,117.41,117.48,152524.0,112.919,112.919,112.6695,112.7366,152524.0
2022-12-28 10:10:00,117.4,117.41,116.94,116.98,96670.0,112.6599,112.6695,112.2184,112.2568,96670.0
2022-12-28 10:15:00,116.95,117.13,116.91,117.02,78530.0,112.228,112.4008,112.1896,112.2952,78530.0
2022-12-28 10:20:00,117.0,117.08,116.92,116.99,26662.0,112.276,112.3528,112.1992,112.2664,26662.0
2022-12-28 10:25:00,116.98,116.99,116.49,116.6,101040.0,112.2568,112.2664,111.7866,111.8922,101040.0
2022-12-28 10:30:00,116.6,116.8,116.53,116.73,52869.0,111.8922,112.0841,111.825,112.0169,52869.0
2022-12-28 10:35:00,116.74,116.74,116.51,116.67,46559.0,112.0265,112.0265,111.8058,111.9593,46559.0
2022-12-28 10:40:00,116.66,116.71,116.46,116.5,42484.0,111.9497,111.9977,111.7578,111.7962,42484.0
2022-12-28 10:45:00,116.47,116.6,116.47,116.55,39677.0,111.7674,111.8922,111.7674,111.8442,39677.0
2022-12-28 10:50:00,116.54,116.55,116.34,116.52,66009.0,111.8346,111.8442,111.6427,111.8154,66009.0
2022-12-28 10:55:00,116.54,116.57,116.26,116.3,45463.0,111.8346,111.8634,111.5659,111.6043,45463.0
2022-12-28 11:00:00,116.29,116.34,116.09,116.23,46343.0,111.5947,111.6427,111.4028,111.5371,46343.0
2022-12-28 11:05:00,116.21,116.34,116.13,116.23,86297.0,111.5179,111.6427,111.4411,111.5371,86297.0
2022-12-28 11:10:00,116.2,116.46,116.13,116.35,30748.0,111.5083,111.7578,111.4411,111.6523,30748.0
2022-12-28 11:15:00,116.36,116.4,116.22,116.38,30797.0,111.6619,111.7002,111.5275,111.681,30797.0
2022-12-28 11:20:00,116.4,116.58,116.37,116.49,30745.0,111.7002,111.873,111.6714,111.7866,30745.0
2022-12-28 11:25:00,116.48,116.48,116.21,116.27,22449.0,111.777,111.777,111.5179,111.5755,22449.0
2022-12-28 11:30:00,116.29,116.36,116.07,116.14,52714.0,111.5947,111.6619,111.3836,111.4507,52714.0
2022-12-28 11:35:00,116.16,116.19,115.99,116.0,41246.0,111.4699,111.4987,111.3068,111.3164,41246.0
2022-12-28 11:40:00,116.0,116.13,115.87,115.95,42799.0,111.3164,111.4411,111.1916,111.2684,42799.0
2022-12-28 11:45:00,115.91,115.91,115.62,115.66,42775.0,111.23,111.23,110.9517,110.9901,42775.0
2022-12-28 11:50:00,115.68,115.89,115.67,115.83,25196.0,111.0093,111.2108,110.9997,111.1533,25196.0
2022-12-28 11:55:00,115.86,115.88,115.69,115.69,30222.0,111.182,111.2012,111.0189,111.0189,30222.0
2022-12-28 12:00:00,115.69,115.78,115.47,115.57,26868.0,111.0189,111.1053,110.8078,110.9037,26868.0
2022-12-28 12:05:00,115.57,115.63,115.46,115.61,28062.0,110.9037,110.9613,110.7982,110.9421,28062.0
2022-12-28 12:10:00,115.6,115.63,115.33,115.33,23404.0,110.9325,110.9613,110.6734,110.6734,23404.0
2022-12-28 12:15:00,115.34,115.49,115.33,115.46,38035.0,110.683,110.827,110.6734,110.7982,38035.0
2022-12-28 12:20:00,115.47,115.51,115.37,115.41,47153.0,110.8078,110.8462,110.7118,110.7502,47153.0
2022-12-28 12:25:00,115.42,115.62,115.4,115.6,25387.0,110.7598,110.9517,110.7406,110.9325,25387.0
2022-12-28 12:30:00,115.61,115.77,115.6,115.7,23786.0,110.9421,111.0957,110.9325,111.0285,23786.0
2022-12-28 12:35:00,115.7,115.79,115.67,115.79,28438.0,111.0285,111.1149,110.9997,111.1149,28438.0
2022-12-28 12:40:00,115.79,115.86,115.74,115.79,16385.0,111.1149,111.182,111.0669,111.1149,16385.0
2022-12-28 12:45:00,115.8,116.13,115.78,116.13,36856.0,111.1245,111.4411,111.1053,111.4411,36856.0
2022-12-28 12:50:00,116.12,116.16,116.07,116.16,21650.0,111.4315,111.4699,111.3836,111.4699,21650.0
2022-12-28 12:55:00,116.18,116.3,116.11,116.24,19519.0,111.4891,111.6043,111.4219,111.5467,19519.0
2022-12-28 13:00:00,116.22,116.33,116.16,116.28,20271.0,111.5275,111.6331,111.4699,111.5851,20271.0
2022-12-28 13:05:00,116.31,116.31,116.19,116.23,17481.0,111.6139,111.6139,111.4987,111.5371,17481.0
2022-12-28 13:10:00,116.22,116.33,116.06,116.08,37055.0,111.5275,111.6331,111.374,111.3932,37055.0
2022-12-28 13:15:00,116.05,116.14,115.93,116.07,21556.0,111.3644,111.4507,111.2492,111.3836,21556.0
2022-12-28 13:20:00,116.05,116.07,115.94,115.95,20815.0,111.3644,111.3836,111.2588,111.2684,20815.0
2022-12-28 13:25:00,115.97,116.03,115.89,115.99,25390.0,111.2876,111.3452,111.2108,111.3068,25390.0
2022-12-28 13:30:00,115.99,115.99,115.79,115.83,13570.0,111.3068,111.3068,111.1149,111.1533,13570.0
2022-12-28 13:35:00,115.84,115.87,115.65,115.68,27581.0,111.1628,111.1916,110.9805,111.0093,27581.0
2022-12-28 13:40:00,115.69,115.82,115.69,115.75,32869.0,111.0189,111.1437,111.0189,111.0765,32869.0
2022-12-28 13:45:00,115.76,115.87,115.72,115.72,20005.0,111.0861,111.1916,111.0477,111.0477,20005.0
2022-12-28 13:50:00,115.73,115.8,115.58,115.79,18130.0,111.0573,111.1245,110.9133,111.1149,18130.0
2022-12-28 13:55:00,115.77,115.77,115.61,115.61,16066.0,111.0957,111.0957,110.9421,110.9421,16066.0
2022-12-28 14:00:00,115.63,115.71,115.53,115.69,21758.0,110.9613,111.0381,110.8654,111.0189,21758.0
2022-12-28 14:05:00,115.68,115.74,115.61,115.69,16390.0,111.0093,111.0669,110.9421,111.0189,16390.0
2022-12-28 14:10:00,115.71,115.81,115.68,115.79,16455.0,111.0381,111.1341,111.0093,111.1149,16455.0
2022-12-28 14:15:00,115.8,115.8,115.59,115.66,13575.0,111.1245,111.1245,110.9229,110.9901,13575.0
2022-12-28 14:20:00,115.66,115.67,115.52,115.54,19997.0,110.9901,110.9997,110.8558,110.875,19997.0
2022-12-28 14:25:00,115.55,115.57,115.45,115.46,24380.0,110.8846,110.9037,110.7886,110.7982,24380.0
2022-12-28 14:30:00,115.45,115.55,115.33,115.34,56986.0,110.7886,110.8846,110.6734,110.683,56986.0
2022-12-28 14:35:00,115.35,115.44,115.32,115.37,51031.0,110.6926,110.779,110.6638,110.7118,51031.0
2022-12-28 14:40:00,115.39,115.61,115.32,115.6,32260.0,110.731,110.9421,110.6638,110.9325,32260.0
2022-12-28 14:45:00,115.6,115.71,115.45,115.47,27143.0,110.9325,111.0381,110.7886,110.8078,27143.0
2022-12-28 14:50:00,115.47,115.53,115.33,115.41,36017.0,110.8078,110.8654,110.6734,110.7502,36017.0
2022-12-28 14:55:00,115.39,115.45,115.32,115.38,80248.0,110.731,110.7886,110.6638,110.7214,80248.0
2022-12-28 15:00:00,115.37,115.41,115.19,115.19,40140.0,110.7118,110.7502,110.5391,110.5391,40140.0
2022-12-28 15:05:00,115.21,115.25,115.13,115.16,23730.0,110.5583,110.5967,110.4815,110.5103,23730.0
2022-12-28 15:10:00,115.14,115.18,115.05,115.13,28448.0,110.4911,110.5295,110.4047,110.4815,28448.0
2022-12-28 15:15:00,115.1,115.24,115.07,115.1,30786.0,110.4527,110.5871,110.4239,110.4527,30786.0
2022-12-28 15:20:00,115.11,115.13,115.0,115.05,38793.0,110.4623,110.4815,110.3568,110.4047,38793.0
2022-12-28 15:25:00,115.04,115.18,115.04,115.16,25288.0,110.3951,110.5295,110.3951,110.5103,25288.0
2022-12-28 15:30:00,115.15,115.33,115.15,115.23,41301.0,110.5007,110.6734,110.5007,110.5775,41301.0
2022-12-28 15:35:00,115.23,115.3,115.1,115.24,38591.0,110.5775,110.6447,110.4527,110.5871,38591.0
2022-12-28 15:40:00,115.25,115.28,115.09,115.09,43158.0,110.5967,110.6255,110.4431,110.4431,43158.0
2022-12-28 15:45:00,115.08,115.24,115.0,115.18,82643.0,110.4335,110.5871,110.3568,110.5295,82643.0
2022-12-28 15:50:00,115.19,115.24,114.98,115.0,113035.0,110.5391,110.5871,110.3376,110.3568,113035.0
2022-12-28 15:55:00,115.0,115.08,114.95,114.98,362937.0,110.3568,110.4335,110.3088,110.3376,362937.0
2022-12-29 09:30:00,116.08,116.41,115.8,116.32,128609.0,111.3932,111.7098,111.1245,111.6235,128609.0
2022-12-29 09:35:00,116.29,116.47,116.16,116.45,30687.0,111.5947,111.7674,111.4699,111.7482,30687.0
2022-12-29 09:40:00,116.41,116.77,116.41,116.6,54754.0,111.7098,112.0553,111.7098,111.8922,54754.0
2022-12-29 09:45:00,116.62,116.66,116.5,116.62,37566.0,111.9114,111.9497,111.7962,111.9114,37566.0
2022-12-29 09:50:00,116.63,116.74,116.4,116.62,28284.0,111.921,112.0265,111.7002,111.9114,28284.0
2022-12-29 09:55:00,116.66,116.71,116.3,116.36,84145.0,111.9497,111.9977,111.6043,111.6619,84145.0
2022-12-29 10:00:00,116.31,116.71,116.31,116.65,64900.0,111.6139,111.9977,111.6139,111.9401,64900.0
2022-12-29 10:05:00,116.65,116.97,116.63,116.91,51907.0,111.9401,112.2472,111.921,112.1896,51907.0
2022-12-29 10:10:00,116.92,117.18,116.92,117.07,44459.0,112.1992,112.4487,112.1992,112.3432,44459.0
2022-12-29 10:15:00,117.08,117.13,116.9,117.09,41971.0,112.3528,112.4008,112.18,112.3624,41971.0
2022-12-29 10:20:00,117.08,117.11,116.92,117.05,29231.0,112.3528,112.3816,112.1992,112.324,29231.0
2022-12-29 10:25:00,117.05,117.25,116.99,117.02,81638.0,112.324,112.5159,112.2664,112.2952,81638.0
2022-12-29 10:30:00,117.01,117.07,116.85,117.0,33470.0,112.2856,112.3432,112.1321,112.276,33470.0
2022-12-29 10:35:00,116.98,117.08,116.96,116.99,33288.0,112.2568,112.3528,112.2376,112.2664,33288.0
2022-12-29 10:40:00,116.98,117.05,116.88,116.94,29795.0,112.2568,112.324,112.1609,112.2184,29795.0
2022-12-29 10:45:00,116.92,117.01,116.87,116.94,20759.0,112.1992,112.2856,112.1513,112.2184,20759.0
2022-12-29 10:50:00,116.94,117.04,116.86,117.03,23100.0,112.2184,112.3144,112.1417,112.3048,23100.0
2022-12-29 10:55:00,117.03,117.23,117.03,117.17,26712.0,112.3048,112.4967,112.3048,112.4391,26712.0
2022-12-29 11:00:00,117.18,117.2,117.12,117.12,23941.0,112.4487,112.4679,112.3912,112.3912,23941.0
2022-12-29 11:05:00,117.12,117.16,116.96,117.01,24423.0,112.3912,112.4296,112.2376,112.2856,24423.0
2022-12-29 11:10:00,117.0,117.04,116.8,116.87,35904.0,112.276,112.3144,112.0841,112.1513,35904.0
2022-12-29 11:15:00,116.87,117.11,116.82,117.09,50024.0,112.1513,112.3816,112.1033,112.3624,50024.0
2022-12-29 11:20:00,117.1,117.29,117.03,117.29,84612.0,112.372,112.5543,112.3048,112.5543,84612.0
2022-12-29 11:25:00,117.27,117.51,117.27,117.43,63866.0,112.5351,112.7654,112.5351,112.6886,63866.0
2022-12-29 11:30:00,117.44,117.68,117.41,117.49,82809.0,112.6982,112.9286,112.6695,112.7462,82809.0
2022-12-29 11:35:00,117.48,117.63,117.45,117.55,26600.0,112.7366,112.8806,112.7078,112.8038,26600.0
2022-12-29 11:40:00,117.54,117.8,117.52,117.75,40971.0,112.7942,113.0437,112.775,112.9957,40971.0
2022-12-29 11:45:00,117.78,117.81,117.68,117.8,26916.0,113.0245,113.0533,112.9286,113.0437,26916.0
2022-12-29 11:50:00,117.8,117.95,117.79,117.92,18771.0,113.0437,113.1877,113.0341,113.1589,18771.0
2022-12-29 11:55:00,117.92,117.97,117.83,117.85,23494.0,113.1589,113.2068,113.0725,113.0917,23494.0
2022-12-29 12:00:00,117.85,117.91,117.76,117.78,17871.0,113.0917,113.1493,113.0053,113.0245,17871.0
2022-12-29 12:05:00,117.78,117.79,117.71,117.79,17663.0,113.0245,113.0341,112.9573,113.0341,17663.0
2022-12-29 12:10:00,117.81,117.86,117.71,117.71,14599.0,113.0533,113.1013,112.9573,112.9573,14599.0
2022-12-29 12:15:00,117.67,117.82,117.65,117.79,14639.0,112.919,113.0629,112.8998,113.0341,14639.0
2022-12-29 12:20:00,117.79,117.85,117.73,117.83,17689.0,113.0341,113.0917,112.9765,113.0725,17689.0
2022-12-29 12:25:00,117.81,117.98,117.71,117.93,23569.0,113.0533,113.2164,112.9573,113.1685,23569.0
2022-12-29 12:30:00,117.93,117.95,117.79,117.83,29997.0,113.1685,113.1877,113.0341,113.0725,29997.0
2022-12-29 12:35:00,117.81,117.83,117.61,117.66,20648.0,113.0533,113.0725,112.8614,112.9094,20648.0
2022-12-29 12:40:00,117.68,117.73,117.59,117.73,23584.0,112.9286,112.9765,112.8422,112.9765,23584.0
2022-12-29 12:45:00,117.72,117.89,117.72,117.8,12899.0,112.9669,113.1301,112.9669,113.0437,12899.0
2022-12-29 12:50:00,117.82,117.87,117.82,117.85,25678.0,113.0629,113.1109,113.0629,113.0917,25678.0
2022-12-29 12:55:00,117.85,117.86,117.74,117.76,11612.0,113.0917,113.1013,112.9861,113.0053,11612.0
2022-12-29 13:00:00,117.76,117.86,117.72,117.75,27244.0,113.0053,113.1013,112.9669,112.9957,27244.0
2022-12-29 13:05:00,117.79,117.79,117.6,117.65,28844.0,113.0341,113.0341,112.8518,112.8998,28844.0
2022-12-29 13:10:00,117.65,117.8,117.63,117.77,29475.0,112.8998,113.0437,112.8806,113.0149,29475.0
2022-12-29 13:15:00,117.77,117.87,117.72,117.86,26453.0,113.0149,113.1109,112.9669,113.1013,26453.0
2022-12-29 13:20:00,117.87,117.94,117.82,117.84,54690.0,113.1109,113.1781,113.0629,113.0821,54690.0
2022-12-29 13:25:00,117.84,117.91,117.79,117.82,15791.0,113.0821,113.1493,113.0341,113.0629,15791.0
2022-12-29 13:30:00,117.81,117.82,117.7,117.76,24706.0,113.0533,113.0629,112.9477,113.0053,24706.0
2022-12-29 13:35:00,117.75,117.9,117.7,117.9,13505.0,112.9957,113.1397,112.9477,113.1397,13505.0
2022-12-29 13:40:00,117.9,117.94,117.83,117.86,28421.0,113.1397,113.1781,113.0725,113.1013,28421.0
2022-12-29 13:45:00,117.86,117.91,117.8,117.88,17114.0,113.1013,113.1493,113.0437,113.1205,17114.0
2022-12-29 13:50:00,117.9,117.91,117.81,117.91,13234.0,113.1397,113.1493,113.0533,113.1493,13234.0
2022-12-29 13:55:00,117.91,117.91,117.8,117.85,21871.0,113.1493,113.1493,113.0437,113.0917,21871.0
2022-12-29 14:00:00,117.85,118.05,117.85,117.99,49215.0,113.0917,113.2836,113.0917,113.226,49215.0
2022-12-29 14:05:00,117.98,118.07,117.87,117.89,30730.0,113.2164,113.3028,113.1109,113.1301,30730.0
2022-12-29 14:10:00,117.91,117.91,117.82,117.89,12879.0,113.1493,113.1493,113.0629,113.1301,12879.0
2022-12-29 14:15:00,117.87,117.98,117.87,117.96,27961.0,113.1109,113.2164,113.1109,113.1973,27961.0
2022-12-29 14:20:00,117.95,117.98,117.88,117.94,20527.0,113.1877,113.2164,113.1205,113.1781,20527.0
2022-12-29 14:25:00,117.94,117.99,117.89,117.97,17124.0,113.1781,113.226,113.1301,113.2068,17124.0
2022-12-29 14:30:00,117.96,118.01,117.91,117.92,13242.0,113.1973,113.2452,113.1493,113.1589,13242.0
2022-12-29 14:35:00,117.92,117.97,117.89,117.95,15643.0,113.1589,113.2068,113.1301,113.1877,15643.0
2022-12-29 14:40:00,117.96,118.01,117.86,117.91,34205.0,113.1973,113.2452,113.1013,113.1493,34205.0
2022-12-29 14:45:00,117.93,117.93,117.81,117.84,12730.0,113.1685,113.1685,113.0533,113.0821,12730.0
2022-12-29 14:50:00,117.83,117.84,117.73,117.75,18762.0,113.0725,113.0821,112.9765,112.9957,18762.0
2022-12-29 14:55:00,117.74,117.78,117.7,117.77,23649.0,112.9861,113.0245,112.9477,113.0149,23649.0
2022-12-29 15:00:00,117.75,117.76,117.61,117.67,26090.0,112.9957,113.0053,112.8614,112.919,26090.0
2022-12-29 15:05:00,117.66,117.72,117.55,117.57,17602.0,112.9094,112.9669,112.8038,112.823,17602.0
2022-12-29 15:10:00,117.58,117.58,117.39,117.4,47095.0,112.8326,112.8326,112.6503,112.6599,47095.0
2022-12-29 15:15:00,117.39,117.39,117.31,117.36,21448.0,112.6503,112.6503,112.5735,112.6215,21448.0
2022-12-29 15:20:00,117.36,117.44,117.3,117.4,21952.0,112.6215,112.6982,112.5639,112.6599,21952.0
2022-12-29 15:25:00,117.39,117.44,117.31,117.32,21808.0,112.6503,112.6982,112.5735,112.5831,21808.0
2022-12-29 15:30:00,117.31,117.46,117.22,117.43,56539.0,112.5735,112.7174,112.4871,112.6886,56539.0
2022-12-29 15:35:00,117.43,117.52,117.42,117.47,32448.0,112.6886,112.775,112.6791,112.727,32448.0
2022-12-29 15:40:00,117.47,117.5,117.35,117.39,40471.0,112.727,112.7558,112.6119,112.6503,40471.0
2022-12-29 15:45:00,117.38,117.42,117.32,117.42,41508.0,112.6407,112.6791,112.5831,112.6791,41508.0
2022-12-29 15:50:00,117.42,117.47,117.28,117.31,111070.0,112.6791,112.727,112.5447,112.5735,111070.0
2022-12-29 15:55:00,117.3,117.36,117.23,117.35,269821.0,112.5639,112.6215,112.4967,112.6119,269821.0
2022-12-30 09:30:00,116.56,117.07,116.35,116.79,103165.0,111.8538,112.3432,111.6523,112.0745,103165.0
2022-12-30 09:35:00,116.81,116.84,116.35,116.53,26599.0,112.0937,112.1225,111.6523,111.825,26599.0
2022-12-30 09:40:00,116.49,116.49,116.0,116.26,42687.0,111.7866,111.7866,111.3164,111.5659,42687.0
2022-12-30 09:45:00,116.26,116.26,115.77,115.96,42863.0,111.5659,111.5659,111.0957,111.278,42863.0
2022-12-30 09:50:00,115.97,116.31,115.95,116.31,33925.0,111.2876,111.6139,111.2684,111.6139,33925.0
2022-12-30 09:55:00,116.31,116.55,116.17,116.55,29650.0,111.6139,111.8442,111.4795,111.8442,29650.0
2022-12-30 10:00:00,116.53,116.59,116.31,116.46,19002.0,111.825,111.8826,111.6139,111.7578,19002.0
2022-12-30 10:05:00,116.43,116.48,116.28,116.36,25242.0,111.729,111.777,111.5851,111.6619,25242.0
2022-12-30 10:10:00,116.35,116.61,116.34,116.44,45300.0,111.6523,111.9018,111.6427,111.7386,45300.0
2022-12-30 10:15:00,116.47,116.69,116.4,116.65,24510.0,111.7674,111.9785,111.7002,111.9401,24510.0
2022-12-30 10:20:00,116.64,116.84,116.6,116.8,25206.0,111.9305,112.1225,111.8922,112.0841,25206.0
2022-12-30 10:25:00,116.8,116.82,116.57,116.7,31046.0,112.0841,112.1033,111.8634,111.9881,31046.0
2022-12-30 10:30:00,116.7,116.77,116.6,116.74,21207.0,111.9881,112.0553,111.8922,112.0265,21207.0
2022-12-30 10:35:00,116.78,116.96,116.74,116.86,47732.0,112.0649,112.2376,112.0265,112.1417,47732.0
2022-12-30 10:40:00,116.87,116.92,116.71,116.79,31269.0,112.1513,112.1992,111.9977,112.0745,31269.0
2022-12-30 10:45:00,116.8,117.12,116.8,117.08,25450.0,112.0841,112.3912,112.0841,112.3528,25450.0
2022-12-30 10:50:00,117.07,117.12,116.92,116.92,34946.0,112.3432,112.3912,112.1992,112.1992,34946.0
2022-12-30 10:55:00,116.92,116.99,116.82,116.9,24669.0,112.1992,112.2664,112.1033,112.18,24669.0
2022-12-30 11:00:00,116.9,116.98,116.77,116.9,64572.0,112.18,112.2568,112.0553,112.18,64572.0
2022-12-30 11:05:00,116.89,116.99,116.8,116.87,29975.0,112.1705,112.2664,112.0841,112.1513,29975.0
2022-12-30 11:10:00,116.86,116.87,116.5,116.62,41319.0,112.1417,112.1513,111.7962,111.9114,41319.0
2022-12-30 11:15:00,116.65,116.65,116.43,116.63,24832.0,111.9401,111.9401,111.729,111.921,24832.0
2022-12-30 11:20:00,116.65,116.7,116.35,116.37,41603.0,111.9401,111.9881,111.6523,111.6714,41603.0
2022-12-30 11:25:00,116.4,116.44,116.32,116.42,28504.0,111.7002,111.7386,111.6235,111.7194,28504.0
2022-12-30 11:30:00,116.41,116.59,116.35,116.53,32400.0,111.7098,111.8826,111.6523,111.825,32400.0
2022-12-30 11:35:00,116.55,116.67,116.53,116.55,21851.0,111.8442,111.9593,111.825,111.8442,21851.0
2022-12-30 11:40:00,116.54,116.59,116.46,116.47,19669.0,111.8346,111.8826,111.7578,111.7674,19669.0
2022-12-30 11:45:00,116.48,116.59,116.44,116.55,19635.0,111.777,111.8826,111.7386,111.8442,19635.0
2022-12-30 11:50:00,116.55,116.55,116.41,116.47,21106.0,111.8442,111.8442,111.7098,111.7674,21106.0
2022-12-30 11:55:00,116.5,116.69,116.4,116.64,29884.0,111.7962,111.9785,111.7002,111.9305,29884.0
2022-12-30 12:00:00,116.64,116.88,116.64,116.79,28962.0,111.9305,112.1609,111.9305,112.0745,28962.0
2022-12-30 12:05:00,116.78,116.88,116.73,116.88,23910.0,112.0649,112.1609,112.0169,112.1609,23910.0
2022-12-30 12:10:00,116.88,117.05,116.85,116.89,32759.0,112.1609,112.324,112.1321,112.1705,32759.0
2022-12-30 12:15:00,116.9,116.99,116.88,116.97,11826.0,112.18,112.2664,112.1609,112.2472,11826.0
2022-12-30 12:20:00,116.97,117.1,116.97,117.1,26593.0,112.2472,112.372,112.2472,112.372,26593.0
2022-12-30 12:25:00,117.1,117.15,117.0,117.09,31818.0,112.372,112.42,112.276,112.3624,31818.0
2022-12-30 12:30:00,117.09,117.25,117.08,117.24,36936.0,112.3624,112.5159,112.3528,112.5063,36936.0
2022-12-30 12:35:00,117.24,117.25,116.95,116.95,17484.0,112.5063,112.5159,112.228,112.228,17484.0
2022-12-30 12:40:00,116.97,116.98,116.79,116.82,24601.0,112.2472,112.2568,112.0745,112.1033,24601.0
2022-12-30 12:45:00,116.82,116.96,116.82,116.84,14737.0,112.1033,112.2376,112.1033,112.1225,14737.0
2022-12-30 12:50:00,116.86,116.88,116.69,116.71,16986.0,112.1417,112.1609,111.9785,111.9977,16986.0
2022-12-30 12:55:00,116.71,116.84,116.65,116.83,13646.0,111.9977,112.1225,111.9401,112.1129,13646.0
2022-12-30 13:00:00,116.86,116.96,116.76,116.91,14947.0,112.1417,112.2376,112.0457,112.1896,14947.0
2022-12-30 13:05:00,116.9,116.94,116.79,116.79,9964.0,112.18,112.2184,112.0745,112.0745,9964.0
2022-12-30 13:10:00,116.79,116.81,116.69,116.71,30366.0,112.0745,112.0937,111.9785,111.9977,30366.0
2022-12-30 13:15:00,116.74,116.77,116.54,116.58,34191.0,112.0265,112.0553,111.8346,111.873,34191.0
2022-12-30 13:20:00,116.56,116.56,116.25,116.28,38004.0,111.8538,111.8538,111.5563,111.5851,38004.0
2022-12-30 13:25:00,116.28,116.44,116.13,116.41,29530.0,111.5851,111.7386,111.4411,111.7098,29530.0
2022-12-30 13:30:00,116.39,116.62,116.38,116.53,20367.0,111.6906,111.9114,111.681,111.825,20367.0
2022-12-30 13:35:00,116.54,116.59,116.42,116.42,12916.0,111.8346,111.8826,111.7194,111.7194,12916.0
2022-12-30 13:40:00,116.41,116.45,116.35,116.38,20110.0,111.7098,111.7482,111.6523,111.681,20110.0
2022-12-30 13:45:00,116.4,116.4,116.17,116.2,16626.0,111.7002,111.7002,111.4795,111.5083,16626.0
2022-12-30 13:50:00,116.21,116.3,116.14,116.3,12089.0,111.5179,111.6043,111.4507,111.6043,12089.0
2022-12-30 13:55:00,116.31,116.41,116.24,116.34,22543.0,111.6139,111.7098,111.5467,111.6427,22543.0
2022-12-30 14:00:00,116.34,116.41,116.23,116.28,17499.0,111.6427,111.7098,111.5371,111.5851,17499.0
2022-12-30 14:05:00,116.26,116.31,116.21,116.23,15627.0,111.5659,111.6139,111.5179,111.5371,15627.0
2022-12-30 14:10:00,116.24,116.28,116.17,116.24,12690.0,111.5467,111.5851,111.4795,111.5467,12690.0
2022-12-30 14:15:00,116.22,116.31,116.17,116.27,16826.0,111.5275,111.6139,111.4795,111.5755,16826.0
2022-12-30 14:20:00,116.28,116.31,116.22,116.24,15597.0,111.5851,111.6139,111.5275,111.5467,15597.0
2022-12-30 14:25:00,116.24,116.34,116.17,116.29,21508.0,111.5467,111.6427,111.4795,111.5947,21508.0
2022-12-30 14:30:00,116.29,116.43,116.25,116.4,22708.0,111.5947,111.729,111.5563,111.7002,22708.0
2022-12-30 14:35:00,116.42,116.42,116.27,116.28,16139.0,111.7194,111.7194,111.5755,111.5851,16139.0
2022-12-30 14:40:00,116.28,116.29,116.19,116.24,15936.0,111.5851,111.5947,111.4987,111.5467,15936.0
2022-12-30 14:45:00,116.25,116.28,116.18,116.19,18436.0,111.5563,111.5851,111.4891,111.4987,18436.0
2022-12-30 14:50:00,116.18,116.21,116.12,116.16,20794.0,111.4891,111.5179,111.4315,111.4699,20794.0
2022-12-30 14:55:00,116.16,116.17,116.0,116.12,18235.0,111.4699,111.4795,111.3164,111.4315,18235.0
2022-12-30 15:00:00,116.11,116.4,116.11,116.34,13528.0,111.4219,111.7002,111.4219,111.6427,13528.0
2022-12-30 15:05:00,116.35,116.49,116.32,116.48,15977.0,111.6523,111.7866,111.6235,111.777,15977.0
2022-12-30 15:10:00,116.49,116.74,116.47,116.71,15639.0,111.7866,112.0265,111.7674,111.9977,15639.0
2022-12-30 15:15:00,116.74,116.84,116.72,116.76,29462.0,112.0265,112.1225,112.0073,112.0457,29462.0
2022-12-30 15:20:00,116.75,116.83,116.61,116.69,24103.0,112.0361,112.1129,111.9018,111.9785,24103.0
2022-12-30 15:25:00,116.69,116.71,116.6,116.65,21513.0,111.9785,111.9977,111.8922,111.9401,21513.0
2022-12-30 15:30:00,116.65,116.83,116.6,116.82,34525.0,111.9401,112.1129,111.8922,112.1033,34525.0
2022-12-30 15:35:00,116.8,116.86,116.69,116.81,35998.0,112.0841,112.1417,111.9785,112.0937,35998.0
2022-12-30 15:40:00,116.81,116.86,116.72,116.79,44841.0,112.0937,112.1417,112.0073,112.0745,44841.0
2022-12-30 15:45:00,116.81,117.14,116.8,117.08,60574.0,112.0937,112.4104,112.0841,112.3528,60574.0
2022-12-30 15:50:00,117.08,117.23,117.04,117.06,67958.0,112.3528,112.4967,112.3144,112.3336,67958.0
2022-12-30 15:55:00,117.06,117.06,116.89,117.01,231639.0,112.3336,112.3336,112.1705,112.2856,231639.0
2023-01-03 09:30:00,118.55,118.95,118.1,118.2,291360.0,113.7634,114.1473,113.3316,113.4276,291360.0
2023-01-03 09:35:00,118.25,118.83,118.22,118.79,91497.0,113.4755,114.0321,113.4468,113.9937,91497.0
2023-01-03 09:40:00,118.79,119.23,118.57,118.86,170761.0,113.9937,114.416,113.7826,114.0609,170761.0
2023-01-03 09:45:00,118.83,118.98,117.95,118.15,131117.0,114.0321,114.1761,113.1877,113.3796,131117.0
2023-01-03 09:50:00,118.14,118.39,117.92,118.1,124204.0,113.37,113.6099,113.1589,113.3316,124204.0
2023-01-03 09:55:00,118.1,118.11,117.64,117.65,69168.0,113.3316,113.3412,112.8902,112.8998,69168.0
2023-01-03 10:00:00,117.64,117.95,117.52,117.52,68505.0,112.8902,113.1877,112.775,112.775,68505.0
2023-01-03 10:05:00,117.52,118.0,117.44,117.85,72024.0,112.775,113.2356,112.6982,113.0917,72024.0
2023-01-03 10:10:00,117.84,117.91,117.55,117.55,48688.0,113.0821,113.1493,112.8038,112.8038,48688.0
2023-01-03 10:15:00,117.6,117.99,117.55,117.92,71419.0,112.8518,113.226,112.8038,113.1589,71419.0
2023-01-03 10:20:00,117.94,118.21,117.84,118.09,61670.0,113.1781,113.4372,113.0821,113.322,61670.0
2023-01-03 10:25:00,118.09,118.49,117.97,118.49,67229.0,113.322,113.7059,113.2068,113.7059,67229.0
2023-01-03 10:30:00,118.47,118.61,118.19,118.59,72987.0,113.6867,113.821,113.418,113.8018,72987.0
2023-01-03 10:35:00,118.61,118.88,118.47,118.8,82507.0,113.821,114.0801,113.6867,114.0033,82507.0
2023-01-03 10:40:00,118.81,118.97,118.78,118.84,73073.0,114.0129,114.1665,113.9841,114.0417,73073.0
2023-01-03 10:45:00,118.88,119.12,118.86,118.86,96312.0,114.0801,114.3104,114.0609,114.0609,96312.0
2023-01-03 10:50:00,118.89,119.17,118.8,119.03,90356.0,114.0897,114.3584,114.0033,114.224,90356.0
2023-01-03 10:55:00,119.03,119.4,118.94,119.39,145868.0,114.224,114.5791,114.1377,114.5695,145868.0
2023-01-03 11:00:00,119.4,119.49,119.29,119.38,98937.0,114.5791,114.6655,114.4736,114.5599,98937.0
2023-01-03 11:05:00,119.39,119.45,119.06,119.07,100076.0,114.5695,114.6271,114.2528,114.2624,100076.0
2023-01-03 11:10:00,119.08,119.16,118.65,118.81,60006.0,114.272,114.3488,113.8594,114.0129,60006.0
2023-01-03 11:15:00,118.78,118.92,118.59,118.91,67571.0,113.9841,114.1185,113.8018,114.1089,67571.0
2023-01-03 11:20:00,118.89,119.2,118.67,119.2,88701.0,114.0897,114.3872,113.8786,114.3872,88701.0
2023-01-03 11:25:00,119.2,119.2,118.83,119.0,92213.0,114.3872,114.3872,114.0321,114.1953,92213.0
2023-01-03 11:30:00,119.0,119.01,118.71,118.95,59491.0,114.1953,114.2049,113.917,114.1473,59491.0
2023-01-03 11:35:00,118.95,119.13,118.88,119.11,55361.0,114.1473,114.32,114.0801,114.3008,55361.0
2023-01-03 11:40:00,119.1,119.28,118.96,119.03,58710.0,114.2912,114.464,114.1569,114.224,58710.0
2023-01-03 11:45:00,119.0,119.02,118.77,118.87,41985.0,114.1953,114.2145,113.9745,114.0705,41985.0
2023-01-03 11:50:00,118.86,119.1,118.72,118.92,57359.0,114.0609,114.2912,113.9266,114.1185,57359.0
2023-01-03 11:55:00,118.91,119.09,118.82,118.95,58330.0,114.1089,114.2816,114.0225,114.1473,58330.0
2023-01-03 12:00:00,118.92,118.99,118.64,118.66,48491.0,114.1185,114.1857,113.8498,113.869,48491.0
2023-01-03 12:05:00,118.63,119.04,118.59,118.95,55897.0,113.8402,114.2336,113.8018,114.1473,55897.0
2023-01-03 12:10:00,118.94,118.97,118.75,118.9,40354.0,114.1377,114.1665,113.9554,114.0993,40354.0
2023-01-03 12:15:00,118.89,118.89,118.48,118.62,50121.0,114.0897,114.0897,113.6963,113.8306,50121.0
2023-01-03 12:20:00,118.61,118.78,118.45,118.51,59147.0,113.821,113.9841,113.6675,113.725,59147.0
2023-01-03 12:25:00,118.5,118.76,118.49,118.59,37385.0,113.7154,113.9649,113.7059,113.8018,37385.0
2023-01-03 12:30:00,118.61,119.03,118.51,118.96,56928.0,113.821,114.224,113.725,114.1569,56928.0
2023-01-03 12:35:00,118.95,119.11,118.88,118.94,84809.0,114.1473,114.3008,114.0801,114.1377,84809.0
2023-01-03 12:40:00,118.92,118.92,118.5,118.52,35988.0,114.1185,114.1185,113.7154,113.7346,35988.0
2023-01-03 12:45:00,118.52,118.52,118.08,118.18,29733.0,113.7346,113.7346,113.3124,113.4084,29733.0
2023-01-03 12:50:00,118.18,118.38,118.15,118.32,36174.0,113.4084,113.6003,113.3796,113.5427,36174.0
2023-01-03 12:55:00,118.34,118.49,118.26,118.29,32048.0,113.5619,113.7059,113.4851,113.5139,32048.0
2023-01-03 13:00:00,118.28,118.43,118.19,118.4,32946.0,113.5043,113.6483,113.418,113.6195,32946.0
2023-01-03 13:05:00,118.43,118.44,118.21,118.24,39696.0,113.6483,113.6579,113.4372,113.4659,39696.0
2023-01-03 13:10:00,118.22,118.41,118.22,118.26,38114.0,113.4468,113.6291,113.4468,113.4851,38114.0
2023-01-03 13:15:00,118.26,118.32,118.19,118.27,20883.0,113.4851,113.5427,113.418,113.4947,20883.0
2023-01-03 13:20:00,118.26,118.35,118.19,118.34,36184.0,113.4851,113.5715,113.418,113.5619,36184.0
2023-01-03 13:25:00,118.35,118.95,118.35,118.92,77515.0,113.5715,114.1473,113.5715,114.1185,77515.0
2023-01-03 13:30:00,118.88,119.07,118.85,118.94,51088.0,114.0801,114.2624,114.0513,114.1377,51088.0
2023-01-03 13:35:00,118.96,119.02,118.69,118.74,31501.0,114.1569,114.2145,113.8978,113.9458,31501.0
2023-01-03 13:40:00,118.76,118.93,118.68,118.73,32150.0,113.9649,114.1281,113.8882,113.9362,32150.0
2023-01-03 13:45:00,118.73,118.74,118.57,118.69,23274.0,113.9362,113.9458,113.7826,113.8978,23274.0
2023-01-03 13:50:00,118.67,118.88,118.61,118.85,40516.0,113.8786,114.0801,113.821,114.0513,40516.0
2023-01-03 13:55:00,118.83,118.98,118.8,118.91,47373.0,114.0321,114.1761,114.0033,114.1089,47373.0
2023-01-03 14:00:00,118.93,119.04,118.74,118.78,41115.0,114.1281,114.2336,113.9458,113.9841,41115.0
2023-01-03 14:05:00,118.78,118.99,118.72,118.83,44354.0,113.9841,114.1857,113.9266,114.0321,44354.0
2023-01-03 14:10:00,118.82,118.83,118.56,118.56,64242.0,114.0225,114.0321,113.773,113.773,64242.0
2023-01-03 14:15:00,118.58,118.84,118.57,118.62,42304.0,113.7922,114.0417,113.7826,113.8306,42304.0
2023-01-03 14:20:00,118.62,118.75,118.61,118.63,38409.0,113.8306,113.9554,113.821,113.8402,38409.0
2023-01-03 14:25:00,118.63,118.66,118.5,118.5,45702.0,113.8402,113.869,113.7154,113.7154,45702.0
2023-01-03 14:30:00,118.5,118.52,118.16,118.2,47505.0,113.7154,113.7346,113.3892,113.4276,47505.0
2023-01-03 14:35:00,118.21,118.37,118.16,118.35,47512.0,113.4372,113.5907,113.3892,113.5715,47512.0
2023-01-03 14:40:00,118.35,118.53,118.25,118.45,32376.0,113.5715,113.7442,113.4755,113.6675,32376.0
2023-01-03 14:45:00,118.46,118.93,118.46,118.7,42699.0,113.6771,114.1281,113.6771,113.9074,42699.0
2023-01-03 14:50:00,118.72,118.72,118.54,118.57,38573.0,113.9266,113.9266,113.7538,113.7826,38573.0
2023-01-03 14:55:00,118.58,118.66,118.35,118.41,42611.0,113.7922,113.869,113.5715,113.6291,42611.0
2023-01-03 15:00:00,118.39,118.57,118.27,118.4,41529.0,113.6099,113.7826,113.4947,113.6195,41529.0
2023-01-03 15:05:00,118.39,118.44,118.25,118.33,35930.0,113.6099,113.6579,113.4755,113.5523,35930.0
2023-01-03 15:10:00,118.35,118.5,118.31,118.49,34667.0,113.5715,113.7154,113.5331,113.7059,34667.0
2023-01-03 15:15:00,118.5,118.67,118.5,118.59,40391.0,113.7154,113.8786,113.7154,113.8018,40391.0
2023-01-03 15:20:00,118.59,118.59,118.43,118.47,52793.0,113.8018,113.8018,113.6483,113.6867,52793.0
2023-01-03 15:25:00,118.45,118.58,118.45,118.55,47637.0,113.6675,113.7922,113.6675,113.7634,47637.0
2023-01-03 15:30:00,118.57,118.72,118.52,118.63,54472.0,113.7826,113.9266,113.7346,113.8402,54472.0
2023-01-03 15:35:00,118.64,118.75,118.49,118.52,47565.0,113.8498,113.9554,113.7059,113.7346,47565.0
2023-01-03 15:40:00,118.52,118.65,118.47,118.59,54276.0,113.7346,113.8594,113.6867,113.8018,54276.0
2023-01-03 15:45:00,118.58,118.69,118.47,118.64,67345.0,113.7922,113.8978,113.6867,113.8498,67345.0
2023-01-03 15:50:00,118.65,118.88,118.56,118.83,117135.0,113.8594,114.0801,113.773,114.0321,117135.0
2023-01-03 15:55:00,118.82,118.85,118.68,118.72,268572.0,114.0225,114.0513,113.8882,113.9266,268572.0
2023-01-04 09:30:00,119.96,120.79,119.58,119.96,281663.0,115.1165,115.913,114.7518,115.1165,281663.0
2023-01-04 09:35:00,120.07,120.39,119.88,120.39,51310.0,115.2221,115.5291,115.0397,115.5291,51310.0
2023-01-04 09:40:00,120.4,120.75,120.12,120.22,76419.0,115.5387,115.8746,115.27,115.366,76419.0
2023-01-04 09:45:00,120.25,120.32,120.03,120.26,56121.0,115.3948,115.462,115.1837,115.4044,56121.0
2023-01-04 09:50:00,120.29,120.47,120.18,120.3,45314.0,115.4332,115.6059,115.3276,115.4428,45314.0
2023-01-04 09:55:00,120.3,120.34,120.0,120.19,48192.0,115.4428,115.4812,115.1549,115.3372,48192.0
2023-01-04 10:00:00,120.14,120.56,119.53,119.9,78292.0,115.2892,115.6923,114.7039,115.0589,78292.0
2023-01-04 10:05:00,119.94,120.06,119.6,120.01,43414.0,115.0973,115.2125,114.771,115.1645,43414.0
2023-01-04 10:10:00,120.0,120.35,119.85,120.31,113387.0,115.1549,115.4908,115.0109,115.4524,113387.0
2023-01-04 10:15:00,120.3,120.74,120.25,120.64,58127.0,115.4428,115.865,115.3948,115.769,58127.0
2023-01-04 10:20:00,120.64,120.74,120.4,120.51,60970.0,115.769,115.865,115.5387,115.6443,60970.0
2023-01-04 10:25:00,120.52,120.75,120.45,120.72,66265.0,115.6539,115.8746,115.5867,115.8458,66265.0
2023-01-04 10:30:00,120.73,120.75,120.45,120.63,60328.0,115.8554,115.8746,115.5867,115.7594,60328.0
2023-01-04 10:35:00,120.63,120.65,120.35,120.36,44712.0,115.7594,115.7786,115.4908,115.5003,44712.0
2023-01-04 10:40:00,120.34,120.68,120.16,120.65,33198.0,115.4812,115.8074,115.3084,115.7786,33198.0
2023-01-04 10:45:00,120.64,120.74,120.55,120.6,51365.0,115.769,115.865,115.6827,115.7307,51365.0
2023-01-04 10:50:00,120.6,120.94,120.59,120.89,76226.0,115.7307,116.0569,115.7211,116.0089,76226.0
2023-01-04 10:55:00,120.88,121.16,120.76,121.14,96933.0,115.9994,116.268,115.8842,116.2489,96933.0
2023-01-04 11:00:00,121.15,121.27,121.0,121.0,97595.0,116.2585,116.3736,116.1145,116.1145,97595.0
2023-01-04 11:05:00,120.99,121.43,120.97,121.37,57874.0,116.1049,116.5271,116.0857,116.4696,57874.0
2023-01-04 11:10:00,121.37,121.54,121.28,121.53,65481.0,116.4696,116.6327,116.3832,116.6231,65481.0
2023-01-04 11:15:00,121.51,121.57,121.3,121.46,107403.0,116.6039,116.6615,116.4024,116.5559,107403.0
2023-01-04 11:20:00,121.44,121.54,121.32,121.33,33938.0,116.5367,116.6327,116.4216,116.4312,33938.0
2023-01-04 11:25:00,121.32,121.62,121.31,121.62,37849.0,116.4216,116.7095,116.412,116.7095,37849.0
2023-01-04 11:30:00,121.63,121.96,121.63,121.7,85907.0,116.7191,117.0357,116.7191,116.7862,85907.0
2023-01-04 11:35:00,121.71,121.9,121.65,121.73,52135.0,116.7958,116.9782,116.7383,116.815,52135.0
2023-01-04 11:40:00,121.73,121.81,121.67,121.76,24815.0,116.815,116.8918,116.7575,116.8438,24815.0
2023-01-04 11:45:00,121.75,122.03,121.71,121.88,117040.0,116.8342,117.1029,116.7958,116.959,117040.0
2023-01-04 11:50:00,121.89,122.19,121.87,122.18,58880.0,116.9686,117.2565,116.9494,117.2469,58880.0
2023-01-04 11:55:00,122.19,122.22,122.09,122.15,61189.0,117.2565,117.2852,117.1605,117.2181,61189.0
2023-01-04 12:00:00,122.15,122.23,122.04,122.04,39372.0,117.2181,117.2948,117.1125,117.1125,39372.0
2023-01-04 12:05:00,122.05,122.07,121.75,121.79,98660.0,117.1221,117.1413,116.8342,116.8726,98660.0
2023-01-04 12:10:00,121.78,121.85,121.71,121.73,34233.0,116.863,116.9302,116.7958,116.815,34233.0
2023-01-04 12:15:00,121.78,121.89,121.63,121.78,38330.0,116.863,116.9686,116.7191,116.863,38330.0
2023-01-04 12:20:00,121.76,121.92,121.72,121.89,33302.0,116.8438,116.9974,116.8054,116.9686,33302.0
2023-01-04 12:25:00,121.9,121.93,121.73,121.75,31629.0,116.9782,117.007,116.815,116.8342,31629.0
2023-01-04 12:30:00,121.75,121.95,121.72,121.84,34293.0,116.8342,117.0262,116.8054,116.9206,34293.0
2023-01-04 12:35:00,121.84,121.93,121.77,121.89,30419.0,116.9206,117.007,116.8534,116.9686,30419.0
2023-01-04 12:40:00,121.89,121.9,121.81,121.88,19252.0,116.9686,116.9782,116.8918,116.959,19252.0
2023-01-04 12:45:00,121.87,121.9,121.67,121.71,46589.0,116.9494,116.9782,116.7575,116.7958,46589.0
2023-01-04 12:50:00,121.72,121.78,121.56,121.76,47366.0,116.8054,116.863,116.6519,116.8438,47366.0
2023-01-04 12:55:00,121.77,121.77,121.47,121.49,39577.0,116.8534,116.8534,116.5655,116.5847,39577.0
2023-01-04 13:00:00,121.51,121.55,121.36,121.47,27029.0,116.6039,116.6423,116.46,116.5655,27029.0
2023-01-04 13:05:00,121.44,121.54,121.37,121.54,40549.0,116.5367,116.6327,116.4696,116.6327,40549.0
2023-01-04 13:10:00,121.53,121.68,121.52,121.67,28471.0,116.6231,116.7671,116.6135,116.7575,28471.0
2023-01-04 13:15:00,121.67,121.81,121.64,121.73,46283.0,116.7575,116.8918,116.7287,116.815,46283.0
2023-01-04 13:20:00,121.72,121.83,121.7,121.79,24415.0,116.8054,116.911,116.7862,116.8726,24415.0
2023-01-04 13:25:00,121.79,121.81,121.69,121.69,23609.0,116.8726,116.8918,116.7766,116.7766,23609.0
2023-01-04 13:30:00,121.73,121.89,121.66,121.67,71211.0,116.815,116.9686,116.7479,116.7575,71211.0
2023-01-04 13:35:00,121.66,121.89,121.62,121.86,45589.0,116.7479,116.9686,116.7095,116.9398,45589.0
2023-01-04 13:40:00,121.85,121.93,121.78,121.8,41524.0,116.9302,117.007,116.863,116.8822,41524.0
2023-01-04 13:45:00,121.82,121.91,121.79,121.83,37516.0,116.9014,116.9878,116.8726,116.911,37516.0
2023-01-04 13:50:00,121.81,121.91,121.73,121.73,35645.0,116.8918,116.9878,116.815,116.815,35645.0
2023-01-04 13:55:00,121.72,121.72,121.44,121.49,47124.0,116.8054,116.8054,116.5367,116.5847,47124.0
2023-01-04 14:00:00,121.43,121.92,120.8,121.27,83911.0,116.5271,116.9974,115.9226,116.3736,83911.0
2023-01-04 14:05:00,121.39,121.67,121.17,121.25,64367.0,116.4888,116.7575,116.2776,116.3544,64367.0
2023-01-04 14:10:00,121.3,121.46,121.12,121.42,38806.0,116.4024,116.5559,116.2297,116.5175,38806.0
2023-01-04 14:15:00,121.4,121.81,121.38,121.69,39622.0,116.4984,116.8918,116.4792,116.7766,39622.0
2023-01-04 14:20:00,121.65,121.67,121.17,121.22,43451.0,116.7383,116.7575,116.2776,116.3256,43451.0
2023-01-04 14:25:00,121.22,121.23,120.82,120.92,89408.0,116.3256,116.3352,115.9418,116.0377,89408.0
2023-01-04 14:30:00,120.92,121.19,120.85,121.13,62458.0,116.0377,116.2968,115.9706,116.2393,62458.0
2023-01-04 14:35:00,121.14,121.21,120.97,121.03,47637.0,116.2489,116.316,116.0857,116.1433,47637.0
2023-01-04 14:40:00,121.03,121.26,120.93,121.01,41352.0,116.1433,116.364,116.0473,116.1241,41352.0
2023-01-04 14:45:00,121.02,121.16,120.96,121.03,54014.0,116.1337,116.268,116.0761,116.1433,54014.0
2023-01-04 14:50:00,121.03,121.22,120.92,121.17,54071.0,116.1433,116.3256,116.0377,116.2776,54071.0
2023-01-04 14:55:00,121.17,121.6,121.17,121.55,80092.0,116.2776,116.6903,116.2776,116.6423,80092.0
2023-01-04 15:00:00,121.56,121.73,121.52,121.67,58422.0,116.6519,116.815,116.6135,116.7575,58422.0
2023-01-04 15:05:00,121.67,121.69,121.45,121.55,55049.0,116.7575,116.7766,116.5463,116.6423,55049.0
2023-01-04 15:10:00,121.54,121.6,121.39,121.49,50928.0,116.6327,116.6903,116.4888,116.5847,50928.0
2023-01-04 15:15:00,121.5,121.52,121.33,121.36,77219.0,116.5943,116.6135,116.4312,116.46,77219.0
2023-01-04 15:20:00,121.34,121.43,121.07,121.1,69112.0,116.4408,116.5271,116.1817,116.2105,69112.0
2023-01-04 15:25:00,121.1,121.24,120.95,120.98,73875.0,116.2105,116.3448,116.0665,116.0953,73875.0
2023-01-04 15:30:00,120.97,121.06,120.85,120.89,77546.0,116.0857,116.1721,115.9706,116.0089,77546.0
2023-01-04 15:35:00,120.89,120.9,120.53,120.68,97214.0,116.0089,116.0185,115.6635,115.8074,97214.0
2023-01-04 15:40:00,120.69,120.69,120.52,120.63,88594.0,115.817,115.817,115.6539,115.7594,88594.0
2023-01-04 15:45:00,120.62,120.91,120.51,120.9,87113.0,115.7499,116.0281,115.6443,116.0185,87113.0
2023-01-04 15:50:00,120.89,120.99,120.82,120.95,166166.0,116.0089,116.1049,115.9418,116.0665,166166.0
2023-01-04 15:55:00,120.95,121.24,120.91,121.19,324489.0,116.0665,116.3448,116.0281,116.2968,324489.0
2023-01-05 09:30:00,120.28,120.64,120.08,120.55,191366.0,115.4236,115.769,115.2317,115.6827,191366.0
2023-01-05 09:35:00,120.56,120.83,120.52,120.55,46931.0,115.6923,115.9514,115.6539,115.6827,46931.0
2023-01-05 09:40:00,120.53,120.9,120.36,120.8,40134.0,115.6635,116.0185,115.5003,115.9226,40134.0
2023-01-05 09:45:00,120.84,121.04,120.56,121.01,69536.0,115.961,116.1529,115.6923,116.1241,69536.0
2023-01-05 09:50:00,121.02,121.26,120.89,121.07,74172.0,116.1337,116.364,116.0089,116.1817,74172.0
2023-01-05 09:55:00,121.09,121.4,121.01,121.06,70359.0,116.2009,116.4984,116.1241,116.1721,70359.0
2023-01-05 10:00:00,121.05,121.41,120.93,121.32,50005.0,116.1625,116.508,116.0473,116.4216,50005.0
2023-01-05 10:05:00,121.32,122.0,121.16,121.56,170257.0,116.4216,117.0741,116.268,116.6519,170257.0
2023-01-05 10:10:00,121.61,121.94,121.44,121.84,35078.0,116.6999,117.0166,116.5367,116.9206,35078.0
2023-01-05 10:15:00,121.83,121.85,121.58,121.68,53402.0,116.911,116.9302,116.6711,116.7671,53402.0
2023-01-05 10:20:00,121.67,121.92,121.65,121.9,44557.0,116.7575,116.9974,116.7383,116.9782,44557.0
2023-01-05 10:25:00,121.9,122.11,121.8,121.88,72758.0,116.9782,117.1797,116.8822,116.959,72758.0
2023-01-05 10:30:00,121.88,121.95,121.67,121.75,63496.0,116.959,117.0262,116.7575,116.8342,63496.0
2023-01-05 10:35:00,121.75,122.1,121.61,122.05,101610.0,116.8342,117.1701,116.6999,117.1221,101610.0
2023-01-05 10:40:00,122.05,122.34,122.03,122.29,103208.0,117.1221,117.4004,117.1029,117.3524,103208.0
2023-01-05 10:45:00,122.3,122.32,122.15,122.2,65240.0,117.362,117.3812,117.2181,117.2661,65240.0
2023-01-05 10:50:00,122.19,122.25,121.84,121.91,102530.0,117.2565,117.314,116.9206,116.9878,102530.0
2023-01-05 10:55:00,121.9,121.96,121.76,121.91,62334.0,116.9782,117.0357,116.8438,116.9878,62334.0
2023-01-05 11:00:00,121.92,121.99,121.74,121.91,68904.0,116.9974,117.0645,116.8246,116.9878,68904.0
2023-01-05 11:05:00,121.95,122.04,121.89,121.97,31721.0,117.0262,117.1125,116.9686,117.0453,31721.0
2023-01-05 11:10:00,122.0,122.17,121.89,121.93,48442.0,117.0741,117.2373,116.9686,117.007,48442.0
2023-01-05 11:15:00,121.92,121.99,121.72,121.73,51672.0,116.9974,117.0645,116.8054,116.815,51672.0
2023-01-05 11:20:00,121.71,121.72,121.44,121.49,53332.0,116.7958,116.8054,116.5367,116.5847,53332.0
2023-01-05 11:25:00,121.48,121.5,121.33,121.43,48020.0,116.5751,116.5943,116.4312,116.5271,48020.0
2023-01-05 11:30:00,121.43,121.52,121.38,121.48,66088.0,116.5271,116.6135,116.4792,116.5751,66088.0
2023-01-05 11:35:00,121.48,121.64,121.48,121.49,36019.0,116.5751,116.7287,116.5751,116.5847,36019.0
2023-01-05 11:40:00,121.48,121.7,121.47,121.7,26182.0,116.5751,116.7862,116.5655,116.7862,26182.0
2023-01-05 11:45:00,121.7,121.81,121.69,121.71,28992.0,116.7862,116.8918,116.7766,116.7958,28992.0
2023-01-05 11:50:00,121.71,121.73,121.38,121.41,26823.0,116.7958,116.815,116.4792,116.508,26823.0
2023-01-05 11:55:00,121.42,121.42,121.13,121.13,22350.0,116.5175,116.5175,116.2393,116.2393,22350.0
2023-01-05 12:00:00,121.12,121.23,121.06,121.19,20691.0,116.2297,116.3352,116.1721,116.2968,20691.0
2023-01-05 12:05:00,121.22,121.38,121.14,121.33,19215.0,116.3256,116.4792,116.2489,116.4312,19215.0
2023-01-05 12:10:00,121.31,121.32,121.03,121.03,12989.0,116.412,116.4216,116.1433,116.1433,12989.0
2023-01-05 12:15:00,121.04,121.06,120.78,120.82,24037.0,116.1529,116.1721,115.9034,115.9418,24037.0
2023-01-05 12:20:00,120.84,121.08,120.81,121.01,20438.0,115.961,116.1913,115.9322,116.1241,20438.0
2023-01-05 12:25:00,121.05,121.08,120.91,120.98,33974.0,116.1625,116.1913,116.0281,116.0953,33974.0
2023-01-05 12:30:00,120.95,121.21,120.93,121.14,19942.0,116.0665,116.316,116.0473,116.2489,19942.0
2023-01-05 12:35:00,121.14,121.22,120.96,121.01,18218.0,116.2489,116.3256,116.0761,116.1241,18218.0
2023-01-05 12:40:00,121.01,121.1,120.98,121.0,19899.0,116.1241,116.2105,116.0953,116.1145,19899.0
2023-01-05 12:45:00,121.02,121.14,121.01,121.12,14531.0,116.1337,116.2489,116.1241,116.2297,14531.0
2023-01-05 12:50:00,121.1,121.17,121.07,121.11,22752.0,116.2105,116.2776,116.1817,116.2201,22752.0
2023-01-05 12:55:00,121.12,121.13,121.03,121.09,14907.0,116.2297,116.2393,116.1433,116.2009,14907.0
2023-01-05 13:00:00,121.05,121.1,120.99,121.01,14535.0,116.1625,116.2105,116.1049,116.1241,14535.0
2023-01-05 13:05:00,121.02,121.17,121.01,121.09,16627.0,116.1337,116.2776,116.1241,116.2009,16627.0
2023-01-05 13:10:00,121.09,121.1,120.85,120.86,13768.0,116.2009,116.2105,115.9706,115.9802,13768.0
2023-01-05 13:15:00,120.84,120.88,120.79,120.83,15990.0,115.961,115.9994,115.913,115.9514,15990.0
2023-01-05 13:20:00,120.85,121.54,120.85,121.48,43314.0,115.9706,116.6327,115.9706,116.5751,43314.0
2023-01-05 13:25:00,121.53,121.67,121.38,121.41,21925.0,116.6231,116.7575,116.4792,116.508,21925.0
2023-01-05 13:30:00,121.44,121.72,121.44,121.7,36163.0,116.5367,116.8054,116.5367,116.7862,36163.0
2023-01-05 13:35:00,121.69,121.7,121.45,121.58,34319.0,116.7766,116.7862,116.5463,116.6711,34319.0
2023-01-05 13:40:00,121.61,121.63,121.43,121.48,48658.0,116.6999,116.7191,116.5271,116.5751,48658.0
2023-01-05 13:45:00,121.48,121.5,121.26,121.27,24399.0,116.5751,116.5943,116.364,116.3736,24399.0
2023-01-05 13:50:00,121.26,121.45,121.23,121.33,17552.0,116.364,116.5463,116.3352,116.4312,17552.0
2023-01-05 13:55:00,121.32,121.44,121.13,121.2,26077.0,116.4216,116.5367,116.2393,116.3064,26077.0
2023-01-05 14:00:00,121.2,121.36,121.14,121.24,26966.0,116.3064,116.46,116.2489,116.3448,26966.0
2023-01-05 14:05:00,121.25,121.3,121.2,121.2,23450.0,116.3544,116.4024,116.3064,116.3064,23450.0
2023-01-05 14:10:00,121.2,121.33,121.08,121.08,43831.0,116.3064,116.4312,116.1913,116.1913,43831.0
2023-01-05 14:15:00,121.08,121.23,121.08,121.21,19724.0,116.1913,116.3352,116.1913,116.316,19724.0
2023-01-05 14:20:00,121.21,121.36,121.19,121.26,41890.0,116.316,116.46,116.2968,116.364,41890.0
2023-01-05 14:25:00,121.25,121.31,121.1,121.12,35848.0,116.3544,116.412,116.2105,116.2297,35848.0
2023-01-05 14:30:00,121.14,121.19,121.04,121.07,26763.0,116.2489,116.2968,116.1529,116.1817,26763.0
2023-01-05 14:35:00,121.06,121.29,121.06,121.2,49474.0,116.1721,116.3928,116.1721,116.3064,49474.0
2023-01-05 14:40:00,121.22,121.24,121.1,121.15,23519.0,116.3256,116.3448,116.2105,116.2585,23519.0
2023-01-05 14:45:00,121.14,121.44,121.14,121.38,39970.0,116.2489,116.5367,116.2489,116.4792,39970.0
2023-01-05 14:50:00,121.38,121.5,121.38,121.44,25563.0,116.4792,116.5943,116.4792,116.5367,25563.0
2023-01-05 14:55:00,121.44,121.44,121.24,121.24,27142.0,116.5367,116.5367,116.3448,116.3448,27142.0
2023-01-05 15:00:00,121.24,121.25,121.03,121.11,30057.0,116.3448,116.3544,116.1433,116.2201,30057.0
2023-01-05 15:05:00,121.11,121.14,120.94,120.95,27559.0,116.2201,116.2489,116.0569,116.0665,27559.0
2023-01-05 15:10:00,120.94,120.97,120.84,120.96,41721.0,116.0569,116.0857,115.961,116.0761,41721.0
2023-01-05 15:15:00,120.96,121.04,120.76,120.8,61887.0,116.0761,116.1529,115.8842,115.9226,61887.0
2023-01-05 15:20:00,120.79,120.87,120.73,120.75,36863.0,115.913,115.9898,115.8554,115.8746,36863.0
2023-01-05 15:25:00,120.76,120.76,120.58,120.63,41468.0,115.8842,115.8842,115.7115,115.7594,41468.0
2023-01-05 15:30:00,120.64,120.64,120.47,120.59,77822.0,115.769,115.769,115.6059,115.7211,77822.0
2023-01-05 15:35:00,120.59,120.81,120.58,120.75,49318.0,115.7211,115.9322,115.7115,115.8746,49318.0
2023-01-05 15:40:00,120.74,120.8,120.63,120.65,33815.0,115.865,115.9226,115.7594,115.7786,33815.0
2023-01-05 15:45:00,120.65,120.71,120.36,120.42,76307.0,115.7786,115.8362,115.5003,115.5579,76307.0
2023-01-05 15:50:00,120.41,120.5,120.32,120.32,122182.0,115.5483,115.6347,115.462,115.462,122182.0
2023-01-05 15:55:00,120.33,120.65,120.33,120.61,257805.0,115.4716,115.7786,115.4716,115.7403,257805.0
2023-01-06 09:30:00,122.0,123.78,121.99,123.65,338524.0,117.0741,118.7823,117.0645,118.6575,338524.0
2023-01-06 09:35:00,123.68,123.89,123.34,123.39,132818.0,118.6863,118.8878,118.36,118.408,132818.0
2023-01-06 09:40:00,123.41,123.46,122.57,122.63,122934.0,118.4272,118.4752,117.6211,117.6787,122934.0
2023-01-06 09:45:00,122.62,122.66,121.77,122.08,97793.0,117.6691,117.7075,116.8534,117.1509,97793.0
2023-01-06 09:50:00,122.11,122.29,121.93,122.18,90999.0,117.1797,117.3524,117.007,117.2469,90999.0
2023-01-06 09:55:00,122.18,122.5,121.96,122.1,66764.0,117.2469,117.5539,117.0357,117.1701,66764.0
2023-01-06 10:00:00,122.12,122.77,121.99,122.02,128997.0,117.1893,117.813,117.0645,117.0933,128997.0
2023-01-06 10:05:00,122.02,122.64,122.0,122.4,62959.0,117.0933,117.6883,117.0741,117.458,62959.0
2023-01-06 10:10:00,122.38,122.8,122.37,122.52,62395.0,117.4388,117.8418,117.4292,117.5731,62395.0
2023-01-06 10:15:00,122.54,122.9,122.54,122.82,65359.0,117.5923,117.9378,117.5923,117.861,65359.0
2023-01-06 10:20:00,122.85,123.13,122.76,123.1,65040.0,117.8898,118.1585,117.8034,118.1297,65040.0
2023-01-06 10:25:00,123.11,123.26,122.91,123.21,107268.0,118.1393,118.2833,117.9474,118.2353,107268.0
2023-01-06 10:30:00,123.25,123.46,123.17,123.39,74437.0,118.2737,118.4752,118.1969,118.408,74437.0
2023-01-06 10:35:00,123.39,123.73,123.34,123.7,95769.0,118.408,118.7343,118.36,118.7055,95769.0
2023-01-06 10:40:00,123.71,123.89,123.57,123.65,78026.0,118.7151,118.8878,118.5807,118.6575,78026.0
2023-01-06 10:45:00,123.65,123.94,123.62,123.89,115842.0,118.6575,118.9358,118.6287,118.8878,115842.0
2023-01-06 10:50:00,123.91,123.94,123.73,123.78,49298.0,118.907,118.9358,118.7343,118.7823,49298.0
2023-01-06 10:55:00,123.77,123.99,123.74,123.92,75592.0,118.7727,118.9838,118.7439,118.9166,75592.0
2023-01-06 11:00:00,123.94,124.1,123.84,124.08,138505.0,118.9358,119.0893,118.8398,119.0701,138505.0
2023-01-06 11:05:00,124.08,124.28,123.99,124.07,101901.0,119.0701,119.2621,118.9838,119.0606,101901.0
2023-01-06 11:10:00,124.08,124.19,123.88,123.97,84990.0,119.0701,119.1757,118.8782,118.9646,84990.0
2023-01-06 11:15:00,123.98,124.06,123.85,124.04,66758.0,118.9742,119.051,118.8494,119.0318,66758.0
2023-01-06 11:20:00,124.04,124.18,123.95,124.15,43031.0,119.0318,119.1661,118.9454,119.1373,43031.0
2023-01-06 11:25:00,124.16,124.16,123.94,124.04,39796.0,119.1469,119.1469,118.9358,119.0318,39796.0
2023-01-06 11:30:00,124.05,124.08,123.87,124.01,55802.0,119.0414,119.0701,118.8686,119.003,55802.0
2023-01-06 11:35:00,124.01,124.23,123.98,124.21,51905.0,119.003,119.2141,118.9742,119.1949,51905.0
2023-01-06 11:40:00,124.21,124.26,124.1,124.23,45565.0,119.1949,119.2429,119.0893,119.2141,45565.0
2023-01-06 11:45:00,124.23,124.39,124.16,124.17,68815.0,119.2141,119.3676,119.1469,119.1565,68815.0
2023-01-06 11:50:00,124.17,124.51,124.13,124.44,60096.0,119.1565,119.4828,119.1181,119.4156,60096.0
2023-01-06 11:55:00,124.44,124.64,124.44,124.47,50381.0,119.4156,119.6075,119.4156,119.4444,50381.0
2023-01-06 12:00:00,124.51,124.62,124.42,124.47,42555.0,119.4828,119.5883,119.3964,119.4444,42555.0
2023-01-06 12:05:00,124.45,124.54,124.36,124.41,43036.0,119.4252,119.5116,119.3388,119.3868,43036.0
2023-01-06 12:10:00,124.42,124.71,124.42,124.61,51376.0,119.3964,119.6747,119.3964,119.5788,51376.0
2023-01-06 12:15:00,124.62,124.73,124.43,124.43,70534.0,119.5883,119.6939,119.406,119.406,70534.0
2023-01-06 12:20:00,124.43,124.43,124.25,124.32,57866.0,119.406,119.406,119.2333,119.3005,57866.0
2023-01-06 12:25:00,124.33,124.42,124.23,124.37,37292.0,119.3101,119.3964,119.2141,119.3484,37292.0
2023-01-06 12:30:00,124.39,124.6,124.35,124.35,79923.0,119.3676,119.5692,119.3292,119.3292,79923.0
2023-01-06 12:35:00,124.35,124.42,124.21,124.34,35838.0,119.3292,119.3964,119.1949,119.3197,35838.0
2023-01-06 12:40:00,124.34,124.38,124.14,124.38,56355.0,119.3197,119.358,119.1277,119.358,56355.0
2023-01-06 12:45:00,124.4,124.45,124.28,124.35,42086.0,119.3772,119.4252,119.2621,119.3292,42086.0
2023-01-06 12:50:00,124.34,124.34,124.16,124.27,33451.0,119.3197,119.3197,119.1469,119.2525,33451.0
2023-01-06 12:55:00,124.27,124.27,124.06,124.15,26441.0,119.2525,119.2525,119.051,119.1373,26441.0
2023-01-06 13:00:00,124.17,124.25,124.03,124.09,60421.0,119.1565,119.2333,119.0222,119.0797,60421.0
2023-01-06 13:05:00,124.09,124.31,124.09,124.3,67182.0,119.0797,119.2909,119.0797,119.2813,67182.0
2023-01-06 13:10:00,124.32,124.4,124.22,124.37,35805.0,119.3005,119.3772,119.2045,119.3484,35805.0
2023-01-06 13:15:00,124.37,124.46,124.25,124.32,78061.0,119.3484,119.4348,119.2333,119.3005,78061.0
2023-01-06 13:20:00,124.33,124.4,124.18,124.28,62217.0,119.3101,119.3772,119.1661,119.2621,62217.0
2023-01-06 13:25:00,124.29,124.42,124.29,124.37,33368.0,119.2717,119.3964,119.2717,119.3484,33368.0
2023-01-06 13:30:00,124.38,124.53,124.35,124.48,53539.0,119.358,119.502,119.3292,119.454,53539.0
2023-01-06 13:35:00,124.47,124.47,124.35,124.41,29161.0,119.4444,119.4444,119.3292,119.3868,29161.0
2023-01-06 13:40:00,124.41,124.51,124.21,124.25,28167.0,119.3868,119.4828,119.1949,119.2333,28167.0
2023-01-06 13:45:00,124.26,124.37,124.24,124.25,46773.0,119.2429,119.3484,119.2237,119.2333,46773.0
2023-01-06 13:50:00,124.22,124.26,124.1,124.17,33360.0,119.2045,119.2429,119.0893,119.1565,33360.0
2023-01-06 13:55:00,124.18,124.43,124.17,124.33,34627.0,119.1661,119.406,119.1565,119.3101,34627.0
2023-01-06 14:00:00,124.34,124.45,124.26,124.44,41816.0,119.3197,119.4252,119.2429,119.4156,41816.0
2023-01-06 14:05:00,124.43,124.46,124.3,124.44,40978.0,119.406,119.4348,119.2813,119.4156,40978.0
2023-01-06 14:10:00,124.47,124.47,124.36,124.38,27574.0,119.4444,119.4444,119.3388,119.358,27574.0
2023-01-06 14:15:00,124.39,124.63,124.39,124.58,43983.0,119.3676,119.5979,119.3676,119.55,43983.0
2023-01-06 14:20:00,124.58,124.7,124.58,124.62,124266.0,119.55,119.6651,119.55,119.5883,124266.0
2023-01-06 14:25:00,124.6,124.79,124.57,124.76,51481.0,119.5692,119.7515,119.5404,119.7227,51481.0
2023-01-06 14:30:00,124.77,124.86,124.67,124.79,44268.0,119.7323,119.8187,119.6363,119.7515,44268.0
2023-01-06 14:35:00,124.8,124.96,124.75,124.93,44378.0,119.7611,119.9146,119.7131,119.8858,44378.0
2023-01-06 14:40:00,124.92,124.99,124.86,124.98,38869.0,119.8762,119.9434,119.8187,119.9338,38869.0
2023-01-06 14:45:00,124.96,124.97,124.79,124.96,49625.0,119.9146,119.9242,119.7515,119.9146,49625.0
2023-01-06 14:50:00,124.97,125.0,124.91,124.98,79448.0,119.9242,119.953,119.8666,119.9338,79448.0
2023-01-06 14:55:00,124.97,125.1,124.94,125.1,197953.0,119.9242,120.049,119.8954,120.049,197953.0
2023-01-06 15:00:00,125.12,125.32,125.11,125.24,82052.0,120.0682,120.2601,120.0586,120.1833,82052.0
2023-01-06 15:05:00,125.23,125.36,125.2,125.33,43352.0,120.1737,120.2985,120.1449,120.2697,43352.0
2023-01-06 15:10:00,125.32,125.33,125.12,125.16,61831.0,120.2601,120.2697,120.0682,120.1065,61831.0
2023-01-06 15:15:00,125.15,125.2,124.91,125.01,69426.0,120.0969,120.1449,119.8666,119.9626,69426.0
2023-01-06 15:20:00,125.01,125.01,124.74,124.81,72321.0,119.9626,119.9626,119.7035,119.7707,72321.0
2023-01-06 15:25:00,124.81,124.82,124.63,124.65,68480.0,119.7707,119.7803,119.5979,119.6171,68480.0
2023-01-06 15:30:00,124.65,124.81,124.64,124.69,96115.0,119.6171,119.7707,119.6075,119.6555,96115.0
2023-01-06 15:35:00,124.69,124.72,124.53,124.72,102054.0,119.6555,119.6843,119.502,119.6843,102054.0
2023-01-06 15:40:00,124.72,124.77,124.63,124.7,102818.0,119.6843,119.7323,119.5979,119.6651,102818.0
2023-01-06 15:45:00,124.69,124.88,124.65,124.67,109232.0,119.6555,119.8378,119.6171,119.6363,109232.0
2023-01-06 15:50:00,124.67,124.67,124.38,124.48,309200.0,119.6363,119.6363,119.358,119.454,309200.0
2023-01-06 15:55:00,124.48,124.56,124.33,124.53,466720.0,119.454,119.5308,119.3101,119.502,466720.0
2023-01-09 09:30:00,125.0,125.68,124.61,125.2,502601.0,119.953,120.6055,119.5788,120.1449,502601.0
2023-01-09 09:35:00,125.17,125.54,124.97,125.38,289527.0,120.1161,120.4712,119.9242,120.3177,289527.0
2023-01-09 09:40:00,125.39,125.54,124.94,125.17,241297.0,120.3273,120.4712,119.8954,120.1161,241297.0
2023-01-09 09:45:00,125.19,125.39,124.8,124.92,163717.0,120.1353,120.3273,119.7611,119.8762,163717.0
2023-01-09 09:50:00,124.91,125.1,124.55,124.71,173768.0,119.8666,120.049,119.5212,119.6747,173768.0
2023-01-09 09:55:00,124.65,125.06,124.62,125.04,81592.0,119.6171,120.0106,119.5883,119.9914,81592.0
2023-01-09 10:00:00,125.05,125.67,125.04,125.63,128764.0,120.001,120.596,119.9914,120.5576,128764.0
2023-01-09 10:05:00,125.65,125.8,125.34,125.55,63277.0,120.5768,120.7207,120.2793,120.4808,63277.0
2023-01-09 10:10:00,125.55,125.65,125.36,125.41,86811.0,120.4808,120.5768,120.2985,120.3464,86811.0
2023-01-09 10:15:00,125.43,126.19,125.43,126.08,132188.0,120.3656,121.095,120.3656,120.9894,132188.0
2023-01-09 10:20:00,126.1,126.22,125.84,125.91,79689.0,121.0086,121.1237,120.7591,120.8263,79689.0
2023-01-09 10:25:00,125.88,126.04,125.88,125.92,55285.0,120.7975,120.951,120.7975,120.8359,55285.0
2023-01-09 10:30:00,125.93,126.19,125.86,126.04,100796.0,120.8455,121.095,120.7783,120.951,100796.0
2023-01-09 10:35:00,126.02,126.17,125.94,126.01,82793.0,120.9318,121.0758,120.8551,120.9222,82793.0
2023-01-09 10:40:00,126.02,126.17,125.84,126.17,56623.0,120.9318,121.0758,120.7591,121.0758,56623.0
2023-01-09 10:45:00,126.17,126.3,126.13,126.15,80972.0,121.0758,121.2005,121.0374,121.0566,80972.0
2023-01-09 10:50:00,126.16,126.16,125.89,126.0,114434.0,121.0662,121.0662,120.8071,120.9126,114434.0
2023-01-09 10:55:00,126.01,126.03,125.76,125.87,143989.0,120.9222,120.9414,120.6823,120.7879,143989.0
2023-01-09 11:00:00,125.87,126.18,125.87,126.18,111541.0,120.7879,121.0854,120.7879,121.0854,111541.0
2023-01-09 11:05:00,126.16,126.39,126.15,126.31,74332.0,121.0662,121.2869,121.0566,121.2101,74332.0
2023-01-09 11:10:00,126.31,126.43,126.15,126.42,65169.0,121.2101,121.3253,121.0566,121.3157,65169.0
2023-01-09 11:15:00,126.45,126.49,126.21,126.25,98708.0,121.3445,121.3828,121.1141,121.1525,98708.0
2023-01-09 11:20:00,126.25,126.49,126.25,126.31,72801.0,121.1525,121.3828,121.1525,121.2101,72801.0
2023-01-09 11:25:00,126.31,126.41,126.18,126.2,57109.0,121.2101,121.3061,121.0854,121.1046,57109.0
2023-01-09 11:30:00,126.22,126.25,125.98,126.0,112624.0,121.1237,121.1525,120.8934,120.9126,112624.0
2023-01-09 11:35:00,126.0,126.15,125.92,125.97,60813.0,120.9126,121.0566,120.8359,120.8838,60813.0
2023-01-09 11:40:00,125.97,126.05,125.91,126.05,67718.0,120.8838,120.9606,120.8263,120.9606,67718.0
2023-01-09 11:45:00,126.04,126.29,126.03,126.26,59922.0,120.951,121.1909,120.9414,121.1621,59922.0
2023-01-09 11:50:00,126.28,126.3,126.06,126.21,71533.0,121.1813,121.2005,120.9702,121.1141,71533.0
2023-01-09 11:55:00,126.2,126.26,126.1,126.25,39724.0,121.1046,121.1621,121.0086,121.1525,39724.0
2023-01-09 12:00:00,126.26,126.27,126.08,126.09,57078.0,121.1621,121.1717,120.9894,120.999,57078.0
2023-01-09 12:05:00,126.08,126.18,125.97,126.03,68948.0,120.9894,121.0854,120.8838,120.9414,68948.0
2023-01-09 12:10:00,126.02,126.02,125.89,125.94,41777.0,120.9318,120.9318,120.8071,120.8551,41777.0
2023-01-09 12:15:00,125.94,125.97,125.71,125.73,37345.0,120.8551,120.8838,120.6343,120.6535,37345.0
2023-01-09 12:20:00,125.74,125.91,125.67,125.88,26507.0,120.6631,120.8263,120.596,120.7975,26507.0
2023-01-09 12:25:00,125.87,126.02,125.84,125.99,35523.0,120.7879,120.9318,120.7591,120.903,35523.0
2023-01-09 12:30:00,126.0,126.05,125.89,125.89,25099.0,120.9126,120.9606,120.8071,120.8071,25099.0
2023-01-09 12:35:00,125.91,125.91,125.73,125.83,23176.0,120.8263,120.8263,120.6535,120.7495,23176.0
2023-01-09 12:40:00,125.84,125.92,125.81,125.87,19093.0,120.7591,120.8359,120.7303,120.7879,19093.0
2023-01-09 12:45:00,125.85,125.97,125.85,125.89,25878.0,120.7687,120.8838,120.7687,120.8071,25878.0
2023-01-09 12:50:00,125.9,126.04,125.86,125.88,21520.0,120.8167,120.951,120.7783,120.7975,21520.0
2023-01-09 12:55:00,125.87,126.19,125.79,126.13,83076.0,120.7879,121.095,120.7111,121.0374,83076.0
2023-01-09 13:00:00,126.12,126.18,125.97,126.0,50720.0,121.0278,121.0854,120.8838,120.9126,50720.0
2023-01-09 13:05:00,126.01,126.05,125.9,125.94,73796.0,120.9222,120.9606,120.8167,120.8551,73796.0
2023-01-09 13:10:00,125.94,126.16,125.93,126.14,74649.0,120.8551,121.0662,120.8455,121.047,74649.0
2023-01-09 13:15:00,126.15,126.35,126.12,126.34,65311.0,121.0566,121.2485,121.0278,121.2389,65311.0
2023-01-09 13:20:00,126.34,126.4,126.29,126.37,55892.0,121.2389,121.2965,121.1909,121.2677,55892.0
2023-01-09 13:25:00,126.36,126.54,126.27,126.52,70155.0,121.2581,121.4308,121.1717,121.4116,70155.0
2023-01-09 13:30:00,126.51,126.61,126.24,126.26,82836.0,121.402,121.498,121.1429,121.1621,82836.0
2023-01-09 13:35:00,126.25,126.25,126.07,126.12,118936.0,121.1525,121.1525,120.9798,121.0278,118936.0
2023-01-09 13:40:00,126.12,126.12,125.91,125.92,74834.0,121.0278,121.0278,120.8263,120.8359,74834.0
2023-01-09 13:45:00,125.92,125.92,125.75,125.89,26096.0,120.8359,120.8359,120.6727,120.8071,26096.0
2023-01-09 13:50:00,125.88,125.9,125.76,125.81,45939.0,120.7975,120.8167,120.6823,120.7303,45939.0
2023-01-09 13:55:00,125.8,125.87,125.74,125.87,22268.0,120.7207,120.7879,120.6631,120.7879,22268.0
2023-01-09 14:00:00,125.87,126.01,125.85,125.87,24224.0,120.7879,120.9222,120.7687,120.7879,24224.0
2023-01-09 14:05:00,125.87,125.9,125.55,125.74,35012.0,120.7879,120.8167,120.4808,120.6631,35012.0
2023-01-09 14:10:00,125.75,125.89,125.74,125.8,29469.0,120.6727,120.8071,120.6631,120.7207,29469.0
2023-01-09 14:15:00,125.79,126.05,125.74,126.03,44608.0,120.7111,120.9606,120.6631,120.9414,44608.0
2023-01-09 14:20:00,126.02,126.15,126.02,126.05,30863.0,120.9318,121.0566,120.9318,120.9606,30863.0
2023-01-09 14:25:00,126.06,126.15,125.94,126.05,33886.0,120.9702,121.0566,120.8551,120.9606,33886.0
2023-01-09 14:30:00,126.08,126.09,125.83,125.87,29863.0,120.9894,120.999,120.7495,120.7879,29863.0
2023-01-09 14:35:00,125.86,125.87,125.69,125.77,39777.0,120.7783,120.7879,120.6151,120.6919,39777.0
2023-01-09 14:40:00,125.76,125.98,125.73,125.89,90752.0,120.6823,120.8934,120.6535,120.8071,90752.0
2023-01-09 14:45:00,125.89,125.95,125.63,125.75,35957.0,120.8071,120.8646,120.5576,120.6727,35957.0
2023-01-09 14:50:00,125.77,125.85,125.64,125.69,25595.0,120.6919,120.7687,120.5672,120.6151,25595.0
2023-01-09 14:55:00,125.64,125.64,125.29,125.36,46334.0,120.5672,120.5672,120.2313,120.2985,46334.0
2023-01-09 15:00:00,125.36,125.48,125.3,125.47,41400.0,120.2985,120.4136,120.2409,120.404,41400.0
2023-01-09 15:05:00,125.47,125.55,125.4,125.5,66624.0,120.404,120.4808,120.3369,120.4328,66624.0
2023-01-09 15:10:00,125.49,125.52,125.25,125.25,55193.0,120.4232,120.452,120.1929,120.1929,55193.0
2023-01-09 15:15:00,125.25,125.33,125.14,125.31,51827.0,120.1929,120.2697,120.0874,120.2505,51827.0
2023-01-09 15:20:00,125.3,125.41,125.23,125.24,44894.0,120.2409,120.3464,120.1737,120.1833,44894.0
2023-01-09 15:25:00,125.23,125.24,125.04,125.05,60698.0,120.1737,120.1833,119.9914,120.001,60698.0
2023-01-09 15:30:00,125.06,125.11,124.83,125.01,143337.0,120.0106,120.0586,119.7899,119.9626,143337.0
2023-01-09 15:35:00,125.02,125.08,124.91,124.91,48485.0,119.9722,120.0298,119.8666,119.8666,48485.0
2023-01-09 15:40:00,124.92,125.0,124.85,124.97,50187.0,119.8762,119.953,119.8091,119.9242,50187.0
2023-01-09 15:45:00,124.97,125.0,124.62,124.73,70101.0,119.9242,119.953,119.5883,119.6939,70101.0
2023-01-09 15:50:00,124.74,124.91,124.72,124.88,130657.0,119.7035,119.8666,119.6843,119.8378,130657.0
2023-01-09 15:55:00,124.89,124.97,124.68,124.86,298790.0,119.8474,119.9242,119.6459,119.8187,298790.0
2023-01-10 09:30:00,125.21,126.29,124.37,126.25,251592.0,120.1545,121.1909,119.3484,121.1525,251592.0
2023-01-10 09:35:00,126.3,126.33,125.78,125.8,43732.0,121.2005,121.2293,120.7015,120.7207,43732.0
2023-01-10 09:40:00,125.81,125.81,125.29,125.45,57680.0,120.7303,120.7303,120.2313,120.3848,57680.0
2023-01-10 09:45:00,125.46,125.51,125.14,125.24,75814.0,120.3944,120.4424,120.0874,120.1833,75814.0
2023-01-10 09:50:00,125.23,125.86,125.14,125.69,84520.0,120.1737,120.7783,120.0874,120.6151,84520.0
2023-01-10 09:55:00,125.68,125.93,125.24,125.43,59649.0,120.6055,120.8455,120.1833,120.3656,59649.0
2023-01-10 10:00:00,125.49,125.55,125.23,125.44,64826.0,120.4232,120.4808,120.1737,120.3752,64826.0
2023-01-10 10:05:00,125.46,125.69,125.41,125.49,54486.0,120.3944,120.6151,120.3464,120.4232,54486.0
2023-01-10 10:10:00,125.47,125.88,125.39,125.73,33061.0,120.404,120.7975,120.3273,120.6535,33061.0
2023-01-10 10:15:00,125.76,126.1,125.67,125.75,51483.0,120.6823,121.0086,120.596,120.6727,51483.0
2023-01-10 10:20:00,125.73,125.76,125.36,125.36,32248.0,120.6535,120.6823,120.2985,120.2985,32248.0
2023-01-10 10:25:00,125.37,125.57,125.19,125.27,41487.0,120.3081,120.5,120.1353,120.2121,41487.0
2023-01-10 10:30:00,125.27,125.4,124.93,125.13,84566.0,120.2121,120.3369,119.8858,120.0778,84566.0
2023-01-10 10:35:00,125.13,125.23,124.91,125.04,63656.0,120.0778,120.1737,119.8666,119.9914,63656.0
2023-01-10 10:40:00,125.05,125.29,124.93,124.94,80870.0,120.001,120.2313,119.8858,119.8954,80870.0
2023-01-10 10:45:00,124.88,125.27,124.85,125.08,41361.0,119.8378,120.2121,119.8091,120.0298,41361.0
2023-01-10 10:50:00,125.1,125.44,125.08,125.27,59619.0,120.049,120.3752,120.0298,120.2121,59619.0
2023-01-10 10:55:00,125.23,125.53,125.18,125.51,41833.0,120.1737,120.4616,120.1257,120.4424,41833.0
2023-01-10 11:00:00,125.55,125.63,125.38,125.4,48272.0,120.4808,120.5576,120.3177,120.3369,48272.0
2023-01-10 11:05:00,125.4,125.4,125.14,125.23,40011.0,120.3369,120.3369,120.0874,120.1737,40011.0
2023-01-10 11:10:00,125.21,125.34,125.16,125.26,54627.0,120.1545,120.2793,120.1065,120.2025,54627.0
2023-01-10 11:15:00,125.25,125.27,124.97,125.07,30213.0,120.1929,120.2121,119.9242,120.0202,30213.0
2023-01-10 11:20:00,125.08,125.32,125.0,125.28,44015.0,120.0298,120.2601,119.953,120.2217,44015.0
2023-01-10 11:25:00,125.28,125.32,124.99,125.05,42558.0,120.2217,120.2601,119.9434,120.001,42558.0
2023-01-10 11:30:00,125.05,125.27,125.01,125.26,30073.0,120.001,120.2121,119.9626,120.2025,30073.0
2023-01-10 11:35:00,125.3,125.48,125.22,125.24,31015.0,120.2409,120.4136,120.1641,120.1833,31015.0
2023-01-10 11:40:00,125.27,125.42,125.26,125.36,16510.0,120.2121,120.356,120.2025,120.2985,16510.0
2023-01-10 11:45:00,125.36,125.44,125.22,125.41,37936.0,120.2985,120.3752,120.1641,120.3464,37936.0
2023-01-10 11:50:00,125.42,125.49,125.22,125.32,14583.0,120.356,120.4232,120.1641,120.2601,14583.0
2023-01-10 11:55:00,125.34,125.44,125.22,125.24,39716.0,120.2793,120.3752,120.1641,120.1833,39716.0
2023-01-10 12:00:00,125.23,125.23,124.94,125.01,29052.0,120.1737,120.1737,119.8954,119.9626,29052.0
2023-01-10 12:05:00,125.01,125.3,124.98,125.28,23521.0,119.9626,120.2409,119.9338,120.2217,23521.0
2023-01-10 12:10:00,125.28,125.47,125.23,125.36,30458.0,120.2217,120.404,120.1737,120.2985,30458.0
2023-01-10 12:15:00,125.36,125.39,125.09,125.14,41437.0,120.2985,120.3273,120.0394,120.0874,41437.0
2023-01-10 12:20:00,125.14,125.27,125.12,125.26,30944.0,120.0874,120.2121,120.0682,120.2025,30944.0
2023-01-10 12:25:00,125.26,125.31,125.13,125.23,22987.0,120.2025,120.2505,120.0778,120.1737,22987.0
2023-01-10 12:30:00,125.22,125.31,125.17,125.26,16320.0,120.1641,120.2505,120.1161,120.2025,16320.0
2023-01-10 12:35:00,125.28,125.46,125.17,125.45,32597.0,120.2217,120.3944,120.1161,120.3848,32597.0
2023-01-10 12:40:00,125.44,125.51,125.35,125.38,25892.0,120.3752,120.4424,120.2889,120.3177,25892.0
2023-01-10 12:45:00,125.37,125.55,125.33,125.45,44815.0,120.3081,120.4808,120.2697,120.3848,44815.0
2023-01-10 12:50:00,125.46,125.57,125.4,125.43,19373.0,120.3944,120.5,120.3369,120.3656,19373.0
2023-01-10 12:55:00,125.44,125.54,125.41,125.51,19285.0,120.3752,120.4712,120.3464,120.4424,19285.0
2023-01-10 13:00:00,125.5,125.69,125.42,125.59,43380.0,120.4328,120.6151,120.356,120.5192,43380.0
2023-01-10 13:05:00,125.58,125.77,125.54,125.77,32705.0,120.5096,120.6919,120.4712,120.6919,32705.0
2023-01-10 13:10:00,125.79,125.89,125.67,125.69,27993.0,120.7111,120.8071,120.596,120.6151,27993.0
2023-01-10 13:15:00,125.68,125.7,125.36,125.37,31271.0,120.6055,120.6247,120.2985,120.3081,31271.0
2023-01-10 13:20:00,125.37,125.49,125.31,125.47,30803.0,120.3081,120.4232,120.2505,120.404,30803.0
2023-01-10 13:25:00,125.47,125.57,125.38,125.43,33307.0,120.404,120.5,120.3177,120.3656,33307.0
2023-01-10 13:30:00,125.43,125.54,125.38,125.47,28033.0,120.3656,120.4712,120.3177,120.404,28033.0
2023-01-10 13:35:00,125.48,125.73,125.47,125.67,41554.0,120.4136,120.6535,120.404,120.596,41554.0
2023-01-10 13:40:00,125.68,125.76,125.5,125.55,27344.0,120.6055,120.6823,120.4328,120.4808,27344.0
2023-01-10 13:45:00,125.56,125.62,125.45,125.59,26125.0,120.4904,120.548,120.3848,120.5192,26125.0
2023-01-10 13:50:00,125.6,125.75,125.53,125.74,43803.0,120.5288,120.6727,120.4616,120.6631,43803.0
2023-01-10 13:55:00,125.73,125.82,125.69,125.77,51601.0,120.6535,120.7399,120.6151,120.6919,51601.0
2023-01-10 14:00:00,125.81,125.85,125.62,125.66,40687.0,120.7303,120.7687,120.548,120.5864,40687.0
2023-01-10 14:05:00,125.64,125.85,125.54,125.69,34262.0,120.5672,120.7687,120.4712,120.6151,34262.0
2023-01-10 14:10:00,125.67,125.84,125.65,125.74,26426.0,120.596,120.7591,120.5768,120.6631,26426.0
2023-01-10 14:15:00,125.74,125.94,125.72,125.92,28491.0,120.6631,120.8551,120.6439,120.8359,28491.0
2023-01-10 14:20:00,125.93,125.98,125.75,125.76,26442.0,120.8455,120.8934,120.6727,120.6823,26442.0
2023-01-10 14:25:00,125.77,125.82,125.69,125.76,20587.0,120.6919,120.7399,120.6151,120.6823,20587.0
2023-01-10 14:30:00,125.77,125.91,125.71,125.76,27034.0,120.6919,120.8263,120.6343,120.6823,27034.0
2023-01-10 14:35:00,125.75,125.8,125.67,125.73,28598.0,120.6727,120.7207,120.596,120.6535,28598.0
2023-01-10 14:40:00,125.75,125.77,125.68,125.74,41661.0,120.6727,120.6919,120.6055,120.6631,41661.0
2023-01-10 14:45:00,125.73,125.78,125.63,125.68,26639.0,120.6535,120.7015,120.5576,120.6055,26639.0
2023-01-10 14:50:00,125.68,125.68,125.51,125.64,29077.0,120.6055,120.6055,120.4424,120.5672,29077.0
2023-01-10 14:55:00,125.64,125.72,125.55,125.71,28208.0,120.5672,120.6439,120.4808,120.6343,28208.0
2023-01-10 15:00:00,125.71,125.71,125.58,125.62,29352.0,120.6343,120.6343,120.5096,120.548,29352.0
2023-01-10 15:05:00,125.64,125.65,125.44,125.62,25420.0,120.5672,120.5768,120.3752,120.548,25420.0
2023-01-10 15:10:00,125.63,125.69,125.48,125.69,28272.0,120.5576,120.6151,120.4136,120.6151,28272.0
2023-01-10 15:15:00,125.69,125.82,125.65,125.66,32117.0,120.6151,120.7399,120.5768,120.5864,32117.0
2023-01-10 15:20:00,125.67,125.67,125.51,125.57,27760.0,120.596,120.596,120.4424,120.5,27760.0
2023-01-10 15:25:00,125.57,125.67,125.54,125.54,36749.0,120.5,120.596,120.4712,120.4712,36749.0
2023-01-10 15:30:00,125.57,125.68,125.54,125.67,34208.0,120.5,120.6055,120.4712,120.596,34208.0
2023-01-10 15:35:00,125.67,125.74,125.61,125.67,53846.0,120.596,120.6631,120.5384,120.596,53846.0
2023-01-10 15:40:00,125.67,125.73,125.61,125.73,41684.0,120.596,120.6535,120.5384,120.6535,41684.0
2023-01-10 15:45:00,125.72,125.9,125.7,125.82,69080.0,120.6439,120.8167,120.6247,120.7399,69080.0
2023-01-10 15:50:00,125.85,125.9,125.72,125.8,131507.0,120.7687,120.8167,120.6439,120.7207,131507.0
2023-01-10 15:55:00,125.8,125.88,125.77,125.85,314117.0,120.7207,120.7975,120.6919,120.7687,314117.0
2023-01-11 09:30:00,126.32,126.53,126.01,126.07,183613.0,121.2197,121.4212,120.9222,120.9798,183613.0
2023-01-11 09:35:00,126.06,126.47,126.06,126.4,62249.0,120.9702,121.3637,120.9702,121.2965,62249.0
2023-01-11 09:40:00,126.46,127.25,126.46,127.22,165372.0,121.3541,122.1122,121.3541,122.0834,165372.0
2023-01-11 09:45:00,127.26,127.75,127.26,127.4,131255.0,122.1218,122.592,122.1218,122.2561,131255.0
2023-01-11 09:50:00,127.4,127.48,127.0,127.11,58713.0,122.2561,122.3329,121.8723,121.9778,58713.0
2023-01-11 09:55:00,127.11,127.22,126.75,126.75,47358.0,121.9778,122.0834,121.6323,121.6323,47358.0
2023-01-11 10:00:00,126.77,126.95,126.69,126.85,96538.0,121.6515,121.8243,121.5748,121.7283,96538.0
2023-01-11 10:05:00,126.9,127.2,126.81,127.11,63726.0,121.7763,122.0642,121.6899,121.9778,63726.0
2023-01-11 10:10:00,127.13,127.25,127.07,127.11,49450.0,121.997,122.1122,121.9394,121.9778,49450.0
2023-01-11 10:15:00,127.13,127.14,126.92,127.07,38992.0,121.997,122.0066,121.7955,121.9394,38992.0
2023-01-11 10:20:00,127.07,127.23,126.95,127.07,44550.0,121.9394,122.093,121.8243,121.9394,44550.0
2023-01-11 10:25:00,127.12,127.34,127.09,127.14,42424.0,121.9874,122.1985,121.9586,122.0066,42424.0
2023-01-11 10:30:00,127.14,127.14,126.71,126.94,67415.0,122.0066,122.0066,121.594,121.8147,67415.0
2023-01-11 10:35:00,126.95,127.13,126.8,127.1,46865.0,121.8243,121.997,121.6803,121.9682,46865.0
2023-01-11 10:40:00,127.12,127.37,127.11,127.19,54028.0,121.9874,122.2273,121.9778,122.0546,54028.0
2023-01-11 10:45:00,127.19,127.37,127.19,127.22,52689.0,122.0546,122.2273,122.0546,122.0834,52689.0
2023-01-11 10:50:00,127.24,127.25,126.92,126.96,42426.0,122.1026,122.1122,121.7955,121.8339,42426.0
2023-01-11 10:55:00,126.98,127.02,126.81,126.96,51584.0,121.8531,121.8914,121.6899,121.8339,51584.0
2023-01-11 11:00:00,126.97,127.22,126.93,127.22,44584.0,121.8435,122.0834,121.8051,122.0834,44584.0
2023-01-11 11:05:00,127.22,127.34,127.2,127.23,67158.0,122.0834,122.1985,122.0642,122.093,67158.0
2023-01-11 11:10:00,127.25,127.45,127.25,127.45,28803.0,122.1122,122.3041,122.1122,122.3041,28803.0
2023-01-11 11:15:00,127.44,127.62,127.43,127.62,64501.0,122.2945,122.4672,122.2849,122.4672,64501.0
2023-01-11 11:20:00,127.62,127.74,127.52,127.6,62353.0,122.4672,122.5824,122.3713,122.448,62353.0
2023-01-11 11:25:00,127.6,127.68,127.49,127.66,35675.0,122.448,122.5248,122.3425,122.5056,35675.0
2023-01-11 11:30:00,127.66,127.78,127.57,127.57,54761.0,122.5056,122.6208,122.4192,122.4192,54761.0
2023-01-11 11:35:00,127.58,127.59,127.48,127.57,27085.0,122.4288,122.4384,122.3329,122.4192,27085.0
2023-01-11 11:40:00,127.58,127.71,127.51,127.62,31307.0,122.4288,122.5536,122.3617,122.4672,31307.0
2023-01-11 11:45:00,127.65,127.76,127.54,127.75,59465.0,122.496,122.6016,122.3904,122.592,59465.0
2023-01-11 11:50:00,127.75,127.77,127.69,127.71,51695.0,122.592,122.6112,122.5344,122.5536,51695.0
2023-01-11 11:55:00,127.72,127.75,127.53,127.54,24780.0,122.5632,122.592,122.3809,122.3904,24780.0
2023-01-11 12:00:00,127.56,127.63,127.5,127.5,31487.0,122.4096,122.4768,122.3521,122.3521,31487.0
2023-01-11 12:05:00,127.5,127.7,127.5,127.6,15217.0,122.3521,122.544,122.3521,122.448,15217.0
2023-01-11 12:10:00,127.61,127.76,127.59,127.6,46238.0,122.4576,122.6016,122.4384,122.448,46238.0
2023-01-11 12:15:00,127.6,127.77,127.58,127.61,31024.0,122.448,122.6112,122.4288,122.4576,31024.0
2023-01-11 12:20:00,127.62,128.04,127.6,127.98,63011.0,122.4672,122.8703,122.448,122.8127,63011.0
2023-01-11 12:25:00,127.98,127.99,127.77,127.77,54039.0,122.8127,122.8223,122.6112,122.6112,54039.0
2023-01-11 12:30:00,127.78,127.8,127.55,127.56,37704.0,122.6208,122.64,122.4,122.4096,37704.0
2023-01-11 12:35:00,127.56,127.68,127.56,127.62,30274.0,122.4096,122.5248,122.4096,122.4672,30274.0
2023-01-11 12:40:00,127.58,127.65,127.56,127.56,16348.0,122.4288,122.496,122.4096,122.4096,16348.0
2023-01-11 12:45:00,127.56,127.63,127.51,127.58,27975.0,122.4096,122.4768,122.3617,122.4288,27975.0
2023-01-11 12:50:00,127.58,127.61,127.42,127.44,17591.0,122.4288,122.4576,122.2753,122.2945,17591.0
2023-01-11 12:55:00,127.44,127.47,127.31,127.35,20965.0,122.2945,122.3233,122.1697,122.2081,20965.0
2023-01-11 13:00:00,127.37,127.55,127.34,127.47,24022.0,122.2273,122.4,122.1985,122.3233,24022.0
2023-01-11 13:05:00,127.47,127.57,127.4,127.56,16715.0,122.3233,122.4192,122.2561,122.4096,16715.0
2023-01-11 13:10:00,127.56,127.79,127.55,127.74,25884.0,122.4096,122.6304,122.4,122.5824,25884.0
2023-01-11 13:15:00,127.74,127.76,127.45,127.67,31059.0,122.5824,122.6016,122.3041,122.5152,31059.0
2023-01-11 13:20:00,127.65,127.65,127.49,127.58,26392.0,122.496,122.496,122.3425,122.4288,26392.0
2023-01-11 13:25:00,127.57,127.7,127.57,127.65,21704.0,122.4192,122.544,122.4192,122.496,21704.0
2023-01-11 13:30:00,127.66,127.73,127.61,127.68,19140.0,122.5056,122.5728,122.4576,122.5248,19140.0
2023-01-11 13:35:00,127.69,127.76,127.66,127.7,36280.0,122.5344,122.6016,122.5056,122.544,36280.0
2023-01-11 13:40:00,127.71,127.85,127.7,127.75,28897.0,122.5536,122.6879,122.544,122.592,28897.0
2023-01-11 13:45:00,127.72,127.84,127.68,127.76,20583.0,122.5632,122.6783,122.5248,122.6016,20583.0
2023-01-11 13:50:00,127.76,127.77,127.52,127.56,30446.0,122.6016,122.6112,122.3713,122.4096,30446.0
2023-01-11 13:55:00,127.55,127.65,127.54,127.65,21413.0,122.4,122.496,122.3904,122.496,21413.0
2023-01-11 14:00:00,127.66,127.68,127.57,127.6,37150.0,122.5056,122.5248,122.4192,122.448,37150.0
2023-01-11 14:05:00,127.58,127.74,127.5,127.74,39070.0,122.4288,122.5824,122.3521,122.5824,39070.0
2023-01-11 14:10:00,127.75,127.79,127.7,127.78,34164.0,122.592,122.6304,122.544,122.6208,34164.0
2023-01-11 14:15:00,127.78,127.94,127.73,127.9,53289.0,122.6208,122.7743,122.5728,122.7359,53289.0
2023-01-11 14:20:00,127.9,127.93,127.84,127.85,38724.0,122.7359,122.7647,122.6783,122.6879,38724.0
2023-01-11 14:25:00,127.84,127.84,127.77,127.82,42621.0,122.6783,122.6783,122.6112,122.6591,42621.0
2023-01-11 14:30:00,127.82,127.98,127.81,127.95,35193.0,122.6591,122.8127,122.6495,122.7839,35193.0
2023-01-11 14:35:00,127.95,128.1,127.9,128.04,72204.0,122.7839,122.9278,122.7359,122.8703,72204.0
2023-01-11 14:40:00,128.03,128.23,127.97,128.22,34815.0,122.8607,123.0526,122.8031,123.043,34815.0
2023-01-11 14:45:00,128.22,128.26,128.19,128.22,46324.0,123.043,123.0814,123.0142,123.043,46324.0
2023-01-11 14:50:00,128.22,128.24,128.12,128.18,45703.0,123.043,123.0622,122.947,123.0046,45703.0
2023-01-11 14:55:00,128.19,128.25,128.14,128.19,52689.0,123.0142,123.0718,122.9662,123.0142,52689.0
2023-01-11 15:00:00,128.19,128.19,127.98,128.07,41343.0,123.0142,123.0142,122.8127,122.899,41343.0
2023-01-11 15:05:00,128.06,128.08,127.88,127.95,37543.0,122.8895,122.9086,122.7167,122.7839,37543.0
2023-01-11 15:10:00,127.94,128.12,127.9,128.0,75350.0,122.7743,122.947,122.7359,122.8319,75350.0
2023-01-11 15:15:00,128.0,128.07,127.94,128.02,36282.0,122.8319,122.899,122.7743,122.8511,36282.0
2023-01-11 15:20:00,128.03,128.07,128.0,128.02,33983.0,122.8607,122.899,122.8319,122.8511,33983.0
2023-01-11 15:25:00,128.02,128.06,127.92,127.94,59960.0,122.8511,122.8895,122.7551,122.7743,59960.0
2023-01-11 15:30:00,127.93,128.03,127.79,127.79,76843.0,122.7647,122.8607,122.6304,122.6304,76843.0
2023-01-11 15:35:00,127.81,127.91,127.78,127.87,63951.0,122.6495,122.7455,122.6208,122.7071,63951.0
2023-01-11 15:40:00,127.88,127.9,127.72,127.78,58329.0,122.7167,122.7359,122.5632,122.6208,58329.0
2023-01-11 15:45:00,127.77,127.87,127.73,127.87,78249.0,122.6112,122.7071,122.5728,122.7071,78249.0
2023-01-11 15:50:00,127.86,127.86,127.59,127.69,149060.0,122.6975,122.6975,122.4384,122.5344,149060.0
2023-01-11 15:55:00,127.71,127.96,127.7,127.94,361679.0,122.5536,122.7935,122.544,122.7743,361679.0
2023-01-12 09:30:00,128.35,128.46,127.31,127.31,214801.0,123.1677,123.2733,122.1697,122.1697,214801.0
2023-01-12 09:35:00,127.33,127.79,127.15,127.61,83854.0,122.1889,122.6304,122.0162,122.4576,83854.0
2023-01-12 09:40:00,127.58,127.64,126.66,126.75,89528.0,122.4288,122.4864,121.546,121.6323,89528.0
2023-01-12 09:45:00,126.75,126.97,126.51,126.57,89738.0,121.6323,121.8435,121.402,121.4596,89738.0
2023-01-12 09:50:00,126.57,126.96,126.46,126.8,73592.0,121.4596,121.8339,121.3541,121.6803,73592.0
2023-01-12 09:55:00,126.8,127.22,126.73,127.07,38868.0,121.6803,122.0834,121.6132,121.9394,38868.0
2023-01-12 10:00:00,127.08,127.49,127.06,127.47,31006.0,121.949,122.3425,121.9298,122.3233,31006.0
2023-01-12 10:05:00,127.47,127.65,127.16,127.27,45091.0,122.3233,122.496,122.0258,122.1313,45091.0
2023-01-12 10:10:00,127.3,127.61,127.13,127.24,88909.0,122.1601,122.4576,121.997,122.1026,88909.0
2023-01-12 10:15:00,127.23,127.45,127.13,127.31,68121.0,122.093,122.3041,121.997,122.1697,68121.0
2023-01-12 10:20:00,127.33,127.35,126.87,127.04,65464.0,122.1889,122.2081,121.7475,121.9106,65464.0
2023-01-12 10:25:00,127.06,127.29,126.95,127.09,76677.0,121.9298,122.1505,121.8243,121.9586,76677.0
2023-01-12 10:30:00,127.11,127.38,126.89,127.19,105162.0,121.9778,122.2369,121.7667,122.0546,105162.0
2023-01-12 10:35:00,127.19,127.25,127.06,127.14,39898.0,122.0546,122.1122,121.9298,122.0066,39898.0
2023-01-12 10:40:00,127.15,127.27,126.88,127.05,96645.0,122.0162,122.1313,121.7571,121.9202,96645.0
2023-01-12 10:45:00,127.09,127.13,126.82,127.13,44733.0,121.9586,121.997,121.6995,121.997,44733.0
2023-01-12 10:50:00,127.14,127.36,127.07,127.2,74442.0,122.0066,122.2177,121.9394,122.0642,74442.0
2023-01-12 10:55:00,127.23,127.3,126.92,126.92,41088.0,122.093,122.1601,121.7955,121.7955,41088.0
2023-01-12 11:00:00,126.92,127.01,126.77,126.91,34053.0,121.7955,121.8818,121.6515,121.7859,34053.0
2023-01-12 11:05:00,126.91,127.15,126.9,127.13,42677.0,121.7859,122.0162,121.7763,121.997,42677.0
2023-01-12 11:10:00,127.15,127.18,127.01,127.18,40955.0,122.0162,122.045,121.8818,122.045,40955.0
2023-01-12 11:15:00,127.17,127.22,127.06,127.11,61044.0,122.0354,122.0834,121.9298,121.9778,61044.0
2023-01-12 11:20:00,127.1,127.17,127.0,127.05,87806.0,121.9682,122.0354,121.8723,121.9202,87806.0
2023-01-12 11:25:00,127.06,127.17,126.98,127.11,78385.0,121.9298,122.0354,121.8531,121.9778,78385.0
2023-01-12 11:30:00,127.11,127.12,126.87,127.09,25998.0,121.9778,121.9874,121.7475,121.9586,25998.0
2023-01-12 11:35:00,127.08,127.21,127.04,127.1,41042.0,121.949,122.0738,121.9106,121.9682,41042.0
2023-01-12 11:40:00,127.14,127.35,127.11,127.33,47283.0,122.0066,122.2081,121.9778,122.1889,47283.0
2023-01-12 11:45:00,127.33,127.4,127.22,127.31,31280.0,122.1889,122.2561,122.0834,122.1697,31280.0
2023-01-12 11:50:00,127.31,127.41,127.26,127.39,23746.0,122.1697,122.2657,122.1218,122.2465,23746.0
2023-01-12 11:55:00,127.4,127.52,127.38,127.47,64865.0,122.2561,122.3713,122.2369,122.3233,64865.0
2023-01-12 12:00:00,127.48,127.62,127.44,127.46,74249.0,122.3329,122.4672,122.2945,122.3137,74249.0
2023-01-12 12:05:00,127.47,127.7,127.44,127.56,78885.0,122.3233,122.544,122.2945,122.4096,78885.0
2023-01-12 12:10:00,127.56,127.96,127.55,127.79,35533.0,122.4096,122.7935,122.4,122.6304,35533.0
2023-01-12 12:15:00,127.8,127.97,127.77,127.89,37892.0,122.64,122.8031,122.6112,122.7263,37892.0
2023-01-12 12:20:00,127.9,127.92,127.77,127.89,23101.0,122.7359,122.7551,122.6112,122.7263,23101.0
2023-01-12 12:25:00,127.89,127.9,127.78,127.87,34657.0,122.7263,122.7359,122.6208,122.7071,34657.0
2023-01-12 12:30:00,127.87,127.92,127.78,127.85,57742.0,122.7071,122.7551,122.6208,122.6879,57742.0
2023-01-12 12:35:00,127.85,127.89,127.71,127.73,35308.0,122.6879,122.7263,122.5536,122.5728,35308.0
2023-01-12 12:40:00,127.73,127.77,127.59,127.63,23552.0,122.5728,122.6112,122.4384,122.4768,23552.0
2023-01-12 12:45:00,127.63,127.67,127.51,127.53,46516.0,122.4768,122.5152,122.3617,122.3809,46516.0
2023-01-12 12:50:00,127.53,127.62,127.47,127.5,29057.0,122.3809,122.4672,122.3233,122.3521,29057.0
2023-01-12 12:55:00,127.49,127.56,127.44,127.5,84764.0,122.3425,122.4096,122.2945,122.3521,84764.0
2023-01-12 13:00:00,127.5,127.75,127.4,127.73,60850.0,122.3521,122.592,122.2561,122.5728,60850.0
2023-01-12 13:05:00,127.74,127.74,127.5,127.53,60960.0,122.5824,122.5824,122.3521,122.3809,60960.0
2023-01-12 13:10:00,127.53,127.53,127.36,127.38,50109.0,122.3809,122.3809,122.2177,122.2369,50109.0
2023-01-12 13:15:00,127.39,127.57,127.38,127.48,57533.0,122.2465,122.4192,122.2369,122.3329,57533.0
2023-01-12 13:20:00,127.48,127.6,127.45,127.54,34160.0,122.3329,122.448,122.3041,122.3904,34160.0
2023-01-12 13:25:00,127.55,127.55,126.9,127.05,85434.0,122.4,122.4,121.7763,121.9202,85434.0
2023-01-12 13:30:00,127.06,127.26,126.99,127.2,120383.0,121.9298,122.1218,121.8627,122.0642,120383.0
2023-01-12 13:35:00,127.21,127.56,127.13,127.48,93602.0,122.0738,122.4096,121.997,122.3329,93602.0
2023-01-12 13:40:00,127.5,127.51,127.47,127.48,25847.0,122.3521,122.3617,122.3233,122.3329,25847.0
2023-01-12 13:45:00,127.5,127.54,127.46,127.49,30801.0,122.3521,122.3904,122.3137,122.3425,30801.0
2023-01-12 13:50:00,127.49,127.6,127.45,127.59,68545.0,122.3425,122.448,122.3041,122.4384,68545.0
2023-01-12 13:55:00,127.59,127.6,127.46,127.51,47207.0,122.4384,122.448,122.3137,122.3617,47207.0
2023-01-12 14:00:00,127.55,127.87,127.5,127.6,46759.0,122.4,122.7071,122.3521,122.448,46759.0
2023-01-12 14:05:00,127.6,127.9,127.6,127.78,23572.0,122.448,122.7359,122.448,122.6208,23572.0
2023-01-12 14:10:00,127.79,127.84,127.7,127.8,45757.0,122.6304,122.6783,122.544,122.64,45757.0
2023-01-12 14:15:00,127.81,127.81,127.69,127.76,23142.0,122.6495,122.6495,122.5344,122.6016,23142.0
2023-01-12 14:20:00,127.76,127.8,127.61,127.69,60401.0,122.6016,122.64,122.4576,122.5344,60401.0
2023-01-12 14:25:00,127.68,127.8,127.61,127.73,65479.0,122.5248,122.64,122.4576,122.5728,65479.0
2023-01-12 14:30:00,127.72,127.82,127.59,127.61,26042.0,122.5632,122.6591,122.4384,122.4576,26042.0
2023-01-12 14:35:00,127.6,127.64,127.4,127.47,39143.0,122.448,122.4864,122.2561,122.3233,39143.0
2023-01-12 14:40:00,127.48,127.52,127.37,127.5,38931.0,122.3329,122.3713,122.2273,122.3521,38931.0
2023-01-12 14:45:00,127.5,127.51,127.41,127.41,24605.0,122.3521,122.3617,122.2657,122.2657,24605.0
2023-01-12 14:50:00,127.41,127.47,127.26,127.41,116084.0,122.2657,122.3233,122.1218,122.2657,116084.0
2023-01-12 14:55:00,127.43,127.52,127.3,127.48,69055.0,122.2849,122.3713,122.1601,122.3329,69055.0
2023-01-12 15:00:00,127.48,127.54,127.44,127.48,96957.0,122.3329,122.3904,122.2945,122.3329,96957.0
2023-01-12 15:05:00,127.49,127.5,127.3,127.34,43316.0,122.3425,122.3521,122.1601,122.1985,43316.0
2023-01-12 15:10:00,127.35,127.4,127.16,127.21,96839.0,122.2081,122.2561,122.0258,122.0738,96839.0
2023-01-12 15:15:00,127.2,127.29,127.1,127.14,88472.0,122.0642,122.1505,121.9682,122.0066,88472.0
2023-01-12 15:20:00,127.16,127.35,127.08,127.26,98559.0,122.0258,122.2081,121.949,122.1218,98559.0
2023-01-12 15:25:00,127.27,127.53,127.2,127.31,168320.0,122.1313,122.3809,122.0642,122.1697,168320.0
2023-01-12 15:30:00,127.3,127.43,127.28,127.29,78395.0,122.1601,122.2849,122.1409,122.1505,78395.0
2023-01-12 15:35:00,127.3,127.36,127.21,127.29,104705.0,122.1601,122.2177,122.0738,122.1505,104705.0
2023-01-12 15:40:00,127.29,127.37,127.23,127.34,98292.0,122.1505,122.2273,122.093,122.1985,98292.0
2023-01-12 15:45:00,127.34,127.52,127.28,127.52,145660.0,122.1985,122.3713,122.1409,122.3713,145660.0
2023-01-12 15:50:00,127.53,127.9,127.53,127.9,211208.0,122.3809,122.7359,122.3809,122.7359,211208.0
2023-01-12 15:55:00,127.9,128.21,127.88,127.88,532632.0,122.7359,123.0334,122.7167,122.7167,532632.0
2023-01-13 09:30:00,126.66,127.12,126.66,127.03,154875.0,121.546,121.9874,121.546,121.901,154875.0
2023-01-13 09:35:00,127.05,127.26,126.82,127.24,83181.0,121.9202,122.1218,121.6995,122.1026,83181.0
2023-01-13 09:40:00,127.22,127.33,127.03,127.17,64345.0,122.0834,122.1889,121.901,122.0354,64345.0
2023-01-13 09:45:00,127.19,127.61,127.15,127.57,94427.0,122.0546,122.4576,122.0162,122.4192,94427.0
2023-01-13 09:50:00,127.55,128.08,127.55,127.83,82098.0,122.4,122.9086,122.4,122.6687,82098.0
2023-01-13 09:55:00,127.81,127.81,127.37,127.39,39634.0,122.6495,122.6495,122.2273,122.2465,39634.0
2023-01-13 10:00:00,127.36,127.82,127.3,127.68,52339.0,122.2177,122.6591,122.1601,122.5248,52339.0
2023-01-13 10:05:00,127.69,127.9,127.51,127.62,28761.0,122.5344,122.7359,122.3617,122.4672,28761.0
2023-01-13 10:10:00,127.61,127.94,127.6,127.78,32111.0,122.4576,122.7743,122.448,122.6208,32111.0
2023-01-13 10:15:00,127.8,127.93,127.66,127.72,49065.0,122.64,122.7647,122.5056,122.5632,49065.0
2023-01-13 10:20:00,127.76,127.9,127.64,127.77,28024.0,122.6016,122.7359,122.4864,122.6112,28024.0
2023-01-13 10:25:00,127.76,127.82,127.67,127.81,23207.0,122.6016,122.6591,122.5152,122.6495,23207.0
2023-01-13 10:30:00,127.82,127.88,127.54,127.54,23156.0,122.6591,122.7167,122.3904,122.3904,23156.0
2023-01-13 10:35:00,127.56,127.66,127.47,127.55,19601.0,122.4096,122.5056,122.3233,122.4,19601.0
2023-01-13 10:40:00,127.56,127.67,127.54,127.54,16812.0,122.4096,122.5152,122.3904,122.3904,16812.0
2023-01-13 10:45:00,127.53,127.9,127.53,127.78,27974.0,122.3809,122.7359,122.3809,122.6208,27974.0
2023-01-13 10:50:00,127.8,127.82,127.64,127.78,20914.0,122.64,122.6591,122.4864,122.6208,20914.0
2023-01-13 10:55:00,127.8,127.9,127.72,127.9,41450.0,122.64,122.7359,122.5632,122.7359,41450.0
2023-01-13 11:00:00,127.9,127.97,127.65,127.7,32622.0,122.7359,122.8031,122.496,122.544,32622.0
2023-01-13 11:05:00,127.69,127.77,127.55,127.66,22805.0,122.5344,122.6112,122.4,122.5056,22805.0
2023-01-13 11:10:00,127.65,127.81,127.6,127.67,32479.0,122.496,122.6495,122.448,122.5152,32479.0
2023-01-13 11:15:00,127.69,127.83,127.59,127.78,69727.0,122.5344,122.6687,122.4384,122.6208,69727.0
2023-01-13 11:20:00,127.8,127.88,127.75,127.8,17380.0,122.64,122.7167,122.592,122.64,17380.0
2023-01-13 11:25:00,127.82,127.88,127.74,127.78,22298.0,122.6591,122.7167,122.5824,122.6208,22298.0
2023-01-13 11:30:00,127.78,127.79,127.66,127.72,17970.0,122.6208,122.6304,122.5056,122.5632,17970.0
2023-01-13 11:35:00,127.72,127.77,127.6,127.7,26518.0,122.5632,122.6112,122.448,122.544,26518.0
2023-01-13 11:40:00,127.71,127.75,127.61,127.67,12325.0,122.5536,122.592,122.4576,122.5152,12325.0
2023-01-13 11:45:00,127.66,127.75,127.57,127.75,13425.0,122.5056,122.592,122.4192,122.592,13425.0
2023-01-13 11:50:00,127.78,127.85,127.74,127.84,20259.0,122.6208,122.6879,122.5824,122.6783,20259.0
2023-01-13 11:55:00,127.83,127.9,127.68,127.84,20558.0,122.6687,122.7359,122.5248,122.6783,20558.0
2023-01-13 12:00:00,127.85,127.85,127.72,127.75,17044.0,122.6879,122.6879,122.5632,122.592,17044.0
2023-01-13 12:05:00,127.73,127.84,127.67,127.8,25993.0,122.5728,122.6783,122.5152,122.64,25993.0
2023-01-13 12:10:00,127.83,128.09,127.8,128.04,38422.0,122.6687,122.9182,122.64,122.8703,38422.0
2023-01-13 12:15:00,128.03,128.07,127.94,128.03,40297.0,122.8607,122.899,122.7743,122.8607,40297.0
2023-01-13 12:20:00,128.03,128.09,127.96,128.02,16071.0,122.8607,122.9182,122.7935,122.8511,16071.0
2023-01-13 12:25:00,128.03,128.11,128.02,128.08,27648.0,122.8607,122.9374,122.8511,122.9086,27648.0
2023-01-13 12:30:00,128.08,128.11,127.93,128.09,39597.0,122.9086,122.9374,122.7647,122.9182,39597.0
2023-01-13 12:35:00,128.1,128.18,128.02,128.07,20327.0,122.9278,123.0046,122.8511,122.899,20327.0
2023-01-13 12:40:00,128.11,128.18,128.05,128.18,16639.0,122.9374,123.0046,122.8799,123.0046,16639.0
2023-01-13 12:45:00,128.19,128.25,128.05,128.07,32041.0,123.0142,123.0718,122.8799,122.899,32041.0
2023-01-13 12:50:00,128.06,128.13,128.01,128.13,21746.0,122.8895,122.9566,122.8415,122.9566,21746.0
2023-01-13 12:55:00,128.12,128.32,128.12,128.31,27567.0,122.947,123.139,122.947,123.1294,27567.0
2023-01-13 13:00:00,128.31,128.38,128.21,128.3,27769.0,123.1294,123.1965,123.0334,123.1198,27769.0
2023-01-13 13:05:00,128.28,128.35,128.18,128.29,30965.0,123.1006,123.1677,123.0046,123.1102,30965.0
2023-01-13 13:10:00,128.29,128.46,128.29,128.38,32610.0,123.1102,123.2733,123.1102,123.1965,32610.0
2023-01-13 13:15:00,128.36,128.39,128.25,128.32,20822.0,123.1773,123.2061,123.0718,123.139,20822.0
2023-01-13 13:20:00,128.31,128.41,128.21,128.41,26235.0,123.1294,123.2253,123.0334,123.2253,26235.0
2023-01-13 13:25:00,128.41,128.57,128.35,128.54,64040.0,123.2253,123.3789,123.1677,123.3501,64040.0
2023-01-13 13:30:00,128.56,128.63,128.44,128.55,27629.0,123.3693,123.4364,123.2541,123.3597,27629.0
2023-01-13 13:35:00,128.53,128.53,128.36,128.5,27291.0,123.3405,123.3405,123.1773,123.3117,27291.0
2023-01-13 13:40:00,128.51,128.69,128.49,128.67,21937.0,123.3213,123.494,123.3021,123.4748,21937.0
2023-01-13 13:45:00,128.66,128.9,128.63,128.84,33610.0,123.4652,123.6955,123.4364,123.638,33610.0
2023-01-13 13:50:00,128.86,128.88,128.74,128.85,27124.0,123.6572,123.6763,123.542,123.6476,27124.0
2023-01-13 13:55:00,128.84,128.89,128.76,128.84,23256.0,123.638,123.6859,123.5612,123.638,23256.0
2023-01-13 14:00:00,128.84,128.96,128.75,128.79,18033.0,123.638,123.7531,123.5516,123.59,18033.0
2023-01-13 14:05:00,128.8,128.84,128.73,128.78,14706.0,123.5996,123.638,123.5324,123.5804,14706.0
2023-01-13 14:10:00,128.78,128.86,128.74,128.75,15826.0,123.5804,123.6572,123.542,123.5516,15826.0
2023-01-13 14:15:00,128.77,128.8,128.6,128.62,26077.0,123.5708,123.5996,123.4076,123.4268,26077.0
2023-01-13 14:20:00,128.61,128.69,128.52,128.69,26831.0,123.4172,123.494,123.3309,123.494,26831.0
2023-01-13 14:25:00,128.69,128.89,128.65,128.85,27459.0,123.494,123.6859,123.4556,123.6476,27459.0
2023-01-13 14:30:00,128.86,128.98,128.85,128.89,21787.0,123.6572,123.7723,123.6476,123.6859,21787.0
2023-01-13 14:35:00,128.88,128.93,128.77,128.91,28233.0,123.6763,123.7243,123.5708,123.7051,28233.0
2023-01-13 14:40:00,128.9,128.9,128.63,128.78,41786.0,123.6955,123.6955,123.4364,123.5804,41786.0
2023-01-13 14:45:00,128.78,128.9,128.75,128.8,23466.0,123.5804,123.6955,123.5516,123.5996,23466.0
2023-01-13 14:50:00,128.79,128.82,128.7,128.7,20736.0,123.59,123.6188,123.5036,123.5036,20736.0
2023-01-13 14:55:00,128.7,128.8,128.65,128.77,29419.0,123.5036,123.5996,123.4556,123.5708,29419.0
2023-01-13 15:00:00,128.77,128.89,128.75,128.89,21023.0,123.5708,123.6859,123.5516,123.6859,21023.0
2023-01-13 15:05:00,128.88,128.88,128.8,128.84,30071.0,123.6763,123.6763,123.5996,123.638,30071.0
2023-01-13 15:10:00,128.84,128.92,128.79,128.86,49411.0,123.638,123.7147,123.59,123.6572,49411.0
2023-01-13 15:15:00,128.87,128.91,128.85,128.9,45165.0,123.6667,123.7051,123.6476,123.6955,45165.0
2023-01-13 15:20:00,128.91,128.97,128.79,128.96,77863.0,123.7051,123.7627,123.59,123.7531,77863.0
2023-01-13 15:25:00,128.96,129.0,128.93,128.95,54520.0,123.7531,123.7915,123.7243,123.7435,54520.0
2023-01-13 15:30:00,128.96,129.04,128.88,129.04,56426.0,123.7531,123.8299,123.6763,123.8299,56426.0
2023-01-13 15:35:00,129.03,129.23,129.03,129.16,87622.0,123.8203,124.0122,123.8203,123.945,87622.0
2023-01-13 15:40:00,129.18,129.18,128.92,128.99,70566.0,123.9642,123.9642,123.7147,123.7819,70566.0
2023-01-13 15:45:00,128.97,128.99,128.85,128.91,79334.0,123.7627,123.7819,123.6476,123.7051,79334.0
2023-01-13 15:50:00,128.9,128.95,128.79,128.94,115290.0,123.6955,123.7435,123.59,123.7339,115290.0
2023-01-13 15:55:00,128.94,129.03,128.85,128.85,261011.0,123.7339,123.8203,123.6476,123.6476,261011.0
2023-01-17 09:30:00,128.0,128.77,127.83,128.63,268100.0,122.8319,123.5708,122.6687,123.4364,268100.0
2023-01-17 09:35:00,128.64,128.84,128.61,128.76,58386.0,123.446,123.638,123.4172,123.5612,58386.0
2023-01-17 09:40:00,128.8,128.81,128.49,128.61,55969.0,123.5996,123.6092,123.3021,123.4172,55969.0
2023-01-17 09:45:00,128.62,128.71,128.38,128.52,58007.0,123.4268,123.5132,123.1965,123.3309,58007.0
2023-01-17 09:50:00,128.53,128.55,128.16,128.49,50721.0,123.3405,123.3597,122.9854,123.3021,50721.0
2023-01-17 09:55:00,128.48,128.63,128.28,128.63,78005.0,123.2925,123.4364,123.1006,123.4364,78005.0
2023-01-17 10:00:00,128.64,129.05,128.58,128.93,85219.0,123.446,123.8395,123.3885,123.7243,85219.0
2023-01-17 10:05:00,128.91,128.97,128.62,128.64,37764.0,123.7051,123.7627,123.4268,123.446,37764.0
2023-01-17 10:10:00,128.65,128.85,128.62,128.63,39595.0,123.4556,123.6476,123.4268,123.4364,39595.0
2023-01-17 10:15:00,128.65,128.78,128.57,128.75,28522.0,123.4556,123.5804,123.3789,123.5516,28522.0
2023-01-17 10:20:00,128.75,128.99,128.75,128.94,44078.0,123.5516,123.7819,123.5516,123.7339,44078.0
2023-01-17 10:25:00,128.94,128.99,128.75,128.94,43545.0,123.7339,123.7819,123.5516,123.7339,43545.0
2023-01-17 10:30:00,128.95,128.98,128.57,128.6,29640.0,123.7435,123.7723,123.3789,123.4076,29640.0
2023-01-17 10:35:00,128.61,128.67,128.44,128.49,42191.0,123.4172,123.4748,123.2541,123.3021,42191.0
2023-01-17 10:40:00,128.5,128.59,128.33,128.58,39022.0,123.3117,123.3981,123.1486,123.3885,39022.0
2023-01-17 10:45:00,128.57,128.66,128.51,128.63,29133.0,123.3789,123.4652,123.3213,123.4364,29133.0
2023-01-17 10:50:00,128.61,128.62,128.37,128.44,34063.0,123.4172,123.4268,123.1869,123.2541,34063.0
2023-01-17 10:55:00,128.44,128.57,128.35,128.56,36380.0,123.2541,123.3789,123.1677,123.3693,36380.0
2023-01-17 11:00:00,128.56,128.65,128.43,128.6,25687.0,123.3693,123.4556,123.2445,123.4076,25687.0
2023-01-17 11:05:00,128.59,128.62,128.4,128.47,29480.0,123.3981,123.4268,123.2157,123.2829,29480.0
2023-01-17 11:10:00,128.48,128.53,128.32,128.41,70531.0,123.2925,123.3405,123.139,123.2253,70531.0
2023-01-17 11:15:00,128.43,128.46,128.26,128.31,57552.0,123.2445,123.2733,123.0814,123.1294,57552.0
2023-01-17 11:20:00,128.3,128.33,128.04,128.09,42277.0,123.1198,123.1486,122.8703,122.9182,42277.0
2023-01-17 11:25:00,128.08,128.27,128.08,128.24,53169.0,122.9086,123.091,122.9086,123.0622,53169.0
2023-01-17 11:30:00,128.25,128.41,128.22,128.29,41285.0,123.0718,123.2253,123.043,123.1102,41285.0
2023-01-17 11:35:00,128.29,128.4,128.19,128.4,22203.0,123.1102,123.2157,123.0142,123.2157,22203.0
2023-01-17 11:40:00,128.4,128.41,128.32,128.33,22061.0,123.2157,123.2253,123.139,123.1486,22061.0
2023-01-17 11:45:00,128.32,128.42,128.3,128.41,25174.0,123.139,123.2349,123.1198,123.2253,25174.0
2023-01-17 11:50:00,128.41,128.56,128.4,128.56,25779.0,123.2253,123.3693,123.2157,123.3693,25779.0
2023-01-17 11:55:00,128.56,128.64,128.46,128.61,26182.0,123.3693,123.446,123.2733,123.4172,26182.0
2023-01-17 12:00:00,128.63,128.7,128.61,128.67,19207.0,123.4364,123.5036,123.4172,123.4748,19207.0
2023-01-17 12:05:00,128.66,128.69,128.6,128.64,22304.0,123.4652,123.494,123.4076,123.446,22304.0
2023-01-17 12:10:00,128.64,128.67,128.57,128.65,27622.0,123.446,123.4748,123.3789,123.4556,27622.0
2023-01-17 12:15:00,128.65,128.65,128.53,128.64,19068.0,123.4556,123.4556,123.3405,123.446,19068.0
2023-01-17 12:20:00,128.65,128.68,128.58,128.66,22830.0,123.4556,123.4844,123.3885,123.4652,22830.0
2023-01-17 12:25:00,128.66,128.66,128.46,128.47,18682.0,123.4652,123.4652,123.2733,123.2829,18682.0
2023-01-17 12:30:00,128.46,128.64,128.42,128.63,13796.0,123.2733,123.446,123.2349,123.4364,13796.0
2023-01-17 12:35:00,128.62,128.7,128.62,128.66,24394.0,123.4268,123.5036,123.4268,123.4652,24394.0
2023-01-17 12:40:00,128.68,128.69,128.57,128.58,26045.0,123.4844,123.494,123.3789,123.3885,26045.0
2023-01-17 12:45:00,128.59,128.65,128.54,128.6,29213.0,123.3981,123.4556,123.3501,123.4076,29213.0
2023-01-17 12:50:00,128.59,128.71,128.56,128.68,22235.0,123.3981,123.5132,123.3693,123.4844,22235.0
2023-01-17 12:55:00,128.67,128.71,128.59,128.68,45457.0,123.4748,123.5132,123.3981,123.4844,45457.0
2023-01-17 13:00:00,128.67,128.73,128.61,128.65,21877.0,123.4748,123.5324,123.4172,123.4556,21877.0
2023-01-17 13:05:00,128.65,128.67,128.59,128.59,17114.0,123.4556,123.4748,123.3981,123.3981,17114.0
2023-01-17 13:10:00,128.59,128.62,128.53,128.62,19242.0,123.3981,123.4268,123.3405,123.4268,19242.0
2023-01-17 13:15:00,128.63,128.68,128.59,128.6,21237.0,123.4364,123.4844,123.3981,123.4076,21237.0
2023-01-17 13:20:00,128.62,128.67,128.61,128.61,19321.0,123.4268,123.4748,123.4172,123.4172,19321.0
2023-01-17 13:25:00,128.61,128.71,128.6,128.68,29163.0,123.4172,123.5132,123.4076,123.4844,29163.0
2023-01-17 13:30:00,128.69,128.7,128.61,128.63,18476.0,123.494,123.5036,123.4172,123.4364,18476.0
2023-01-17 13:35:00,128.61,128.88,128.61,128.83,26605.0,123.4172,123.6763,123.4172,123.6284,26605.0
2023-01-17 13:40:00,128.84,128.84,128.68,128.7,24054.0,123.638,123.638,123.4844,123.5036,24054.0
2023-01-17 13:45:00,128.7,128.72,128.62,128.67,25904.0,123.5036,123.5228,123.4268,123.4748,25904.0
2023-01-17 13:50:00,128.67,128.72,128.63,128.69,24672.0,123.4748,123.5228,123.4364,123.494,24672.0
2023-01-17 13:55:00,128.68,128.68,128.6,128.64,14820.0,123.4844,123.4844,123.4076,123.446,14820.0
2023-01-17 14:00:00,128.63,128.68,128.56,128.66,26040.0,123.4364,123.4844,123.3693,123.4652,26040.0
2023-01-17 14:05:00,128.66,128.71,128.64,128.67,22270.0,123.4652,123.5132,123.446,123.4748,22270.0
2023-01-17 14:10:00,128.67,128.71,128.43,128.52,28843.0,123.4748,123.5132,123.2445,123.3309,28843.0
2023-01-17 14:15:00,128.51,128.51,128.29,128.47,45923.0,123.3213,123.3213,123.1102,123.2829,45923.0
2023-01-17 14:20:00,128.47,128.48,128.3,128.46,40312.0,123.2829,123.2925,123.1198,123.2733,40312.0
2023-01-17 14:25:00,128.47,128.62,128.46,128.59,49698.0,123.2829,123.4268,123.2733,123.3981,49698.0
2023-01-17 14:30:00,128.59,128.69,128.59,128.63,52104.0,123.3981,123.494,123.3981,123.4364,52104.0
2023-01-17 14:35:00,128.64,128.77,128.64,128.72,34087.0,123.446,123.5708,123.446,123.5228,34087.0
2023-01-17 14:40:00,128.72,128.77,128.65,128.65,25485.0,123.5228,123.5708,123.4556,123.4556,25485.0
2023-01-17 14:45:00,128.65,128.68,128.56,128.62,25209.0,123.4556,123.4844,123.3693,123.4268,25209.0
2023-01-17 14:50:00,128.65,128.66,128.54,128.6,21148.0,123.4556,123.4652,123.3501,123.4076,21148.0
2023-01-17 14:55:00,128.61,128.61,128.47,128.5,25048.0,123.4172,123.4172,123.2829,123.3117,25048.0
2023-01-17 15:00:00,128.51,128.64,128.51,128.62,40540.0,123.3213,123.446,123.3213,123.4268,40540.0
2023-01-17 15:05:00,128.62,128.66,128.59,128.62,36859.0,123.4268,123.4652,123.3981,123.4268,36859.0
2023-01-17 15:10:00,128.62,128.66,128.44,128.48,26302.0,123.4268,123.4652,123.2541,123.2925,26302.0
2023-01-17 15:15:00,128.47,128.67,128.46,128.63,36359.0,123.2829,123.4748,123.2733,123.4364,36359.0
2023-01-17 15:20:00,128.63,128.63,128.48,128.54,29678.0,123.4364,123.4364,123.2925,123.3501,29678.0
2023-01-17 15:25:00,128.55,128.57,128.41,128.44,26519.0,123.3597,123.3789,123.2253,123.2541,26519.0
2023-01-17 15:30:00,128.43,128.43,128.33,128.38,40993.0,123.2445,123.2445,123.1486,123.1965,40993.0
2023-01-17 15:35:00,128.38,128.44,128.35,128.38,34733.0,123.1965,123.2541,123.1677,123.1965,34733.0
2023-01-17 15:40:00,128.38,128.41,128.17,128.27,115018.0,123.1965,123.2253,122.995,123.091,115018.0
2023-01-17 15:45:00,128.26,128.28,128.09,128.16,99726.0,123.0814,123.1006,122.9182,122.9854,99726.0
2023-01-17 15:50:00,128.11,128.19,128.0,128.13,129604.0,122.9374,123.0142,122.8319,122.9566,129604.0
2023-01-17 15:55:00,128.15,128.26,128.09,128.16,253380.0,122.9758,123.0814,122.9182,122.9854,253380.0
2023-01-18 09:30:00,127.8,128.57,127.69,128.17,268980.0,122.64,123.3789,122.5344,122.995,268980.0
2023-01-18 09:35:00,128.23,128.36,128.01,128.36,49687.0,123.0526,123.1773,122.8415,123.1773,49687.0
2023-01-18 09:40:00,128.36,128.45,128.05,128.21,73792.0,123.1773,123.2637,122.8799,123.0334,73792.0
2023-01-18 09:45:00,128.26,128.34,128.08,128.3,50247.0,123.0814,123.1581,122.9086,123.1198,50247.0
2023-01-18 09:50:00,128.31,128.43,128.25,128.43,47143.0,123.1294,123.2445,123.0718,123.2445,47143.0
2023-01-18 09:55:00,128.43,128.59,128.29,128.38,35122.0,123.2445,123.3981,123.1102,123.1965,35122.0
2023-01-18 10:00:00,128.37,128.54,128.14,128.2,41759.0,123.1869,123.3501,122.9662,123.0238,41759.0
2023-01-18 10:05:00,128.22,128.38,128.18,128.18,29441.0,123.043,123.1965,123.0046,123.0046,29441.0
2023-01-18 10:10:00,128.19,128.27,128.1,128.19,24776.0,123.0142,123.091,122.9278,123.0142,24776.0
2023-01-18 10:15:00,128.21,128.36,127.83,127.92,44713.0,123.0334,123.1773,122.6687,122.7551,44713.0
2023-01-18 10:20:00,127.95,128.26,127.95,128.22,16015.0,122.7839,123.0814,122.7839,123.043,16015.0
2023-01-18 10:25:00,128.22,128.24,128.08,128.22,20465.0,123.043,123.0622,122.9086,123.043,20465.0
2023-01-18 10:30:00,128.22,128.23,127.95,128.06,25347.0,123.043,123.0526,122.7839,122.8895,25347.0
2023-01-18 10:35:00,128.08,128.16,127.85,127.86,49870.0,122.9086,122.9854,122.6879,122.6975,49870.0
2023-01-18 10:40:00,127.84,127.97,127.55,127.57,35605.0,122.6783,122.8031,122.4,122.4192,35605.0
2023-01-18 10:45:00,127.58,127.69,127.54,127.58,29967.0,122.4288,122.5344,122.3904,122.4288,29967.0
2023-01-18 10:50:00,127.58,127.67,127.43,127.44,30815.0,122.4288,122.5152,122.2849,122.2945,30815.0
2023-01-18 10:55:00,127.43,127.53,127.31,127.48,40853.0,122.2849,122.3809,122.1697,122.3329,40853.0
2023-01-18 11:00:00,127.47,127.54,127.36,127.4,53912.0,122.3233,122.3904,122.2177,122.2561,53912.0
2023-01-18 11:05:00,127.4,127.41,126.96,127.14,73503.0,122.2561,122.2657,121.8339,122.0066,73503.0
2023-01-18 11:10:00,127.14,127.14,126.96,127.08,59079.0,122.0066,122.0066,121.8339,121.949,59079.0
2023-01-18 11:15:00,127.06,127.08,126.93,126.97,35776.0,121.9298,121.949,121.8051,121.8435,35776.0
2023-01-18 11:20:00,126.97,126.99,126.8,126.86,21329.0,121.8435,121.8627,121.6803,121.7379,21329.0
2023-01-18 11:25:00,126.9,127.1,126.84,126.86,34404.0,121.7763,121.9682,121.7187,121.7379,34404.0
2023-01-18 11:30:00,126.85,126.88,126.61,126.67,52518.0,121.7283,121.7571,121.498,121.5556,52518.0
2023-01-18 11:35:00,126.69,126.7,126.43,126.52,44806.0,121.5748,121.5844,121.3253,121.4116,44806.0
2023-01-18 11:40:00,126.52,126.53,126.36,126.44,45846.0,121.4116,121.4212,121.2581,121.3349,45846.0
2023-01-18 11:45:00,126.42,126.64,126.42,126.61,27266.0,121.3157,121.5268,121.3157,121.498,27266.0
2023-01-18 11:50:00,126.59,126.59,126.4,126.45,30762.0,121.4788,121.4788,121.2965,121.3445,30762.0
2023-01-18 11:55:00,126.45,126.8,126.45,126.76,24314.0,121.3445,121.6803,121.3445,121.6419,24314.0
2023-01-18 12:00:00,126.75,126.8,126.67,126.71,12083.0,121.6323,121.6803,121.5556,121.594,12083.0
2023-01-18 12:05:00,126.72,126.78,126.61,126.68,13523.0,121.6036,121.6611,121.498,121.5652,13523.0
2023-01-18 12:10:00,126.66,126.78,126.64,126.76,15614.0,121.546,121.6611,121.5268,121.6419,15614.0
2023-01-18 12:15:00,126.74,126.76,126.58,126.58,14356.0,121.6227,121.6419,121.4692,121.4692,14356.0
2023-01-18 12:20:00,126.56,126.68,126.5,126.55,74759.0,121.45,121.5652,121.3924,121.4404,74759.0
2023-01-18 12:25:00,126.54,126.6,126.35,126.39,45644.0,121.4308,121.4884,121.2485,121.2869,45644.0
2023-01-18 12:30:00,126.39,126.49,126.32,126.43,26295.0,121.2869,121.3828,121.2197,121.3253,26295.0
2023-01-18 12:35:00,126.43,126.52,126.4,126.4,13946.0,121.3253,121.4116,121.2965,121.2965,13946.0
2023-01-18 12:40:00,126.39,126.45,126.33,126.4,17145.0,121.2869,121.3445,121.2293,121.2965,17145.0
2023-01-18 12:45:00,126.4,126.56,126.36,126.52,13059.0,121.2965,121.45,121.2581,121.4116,13059.0
2023-01-18 12:50:00,126.54,126.59,126.36,126.36,20955.0,121.4308,121.4788,121.2581,121.2581,20955.0
2023-01-18 12:55:00,126.39,126.49,126.31,126.39,10981.0,121.2869,121.3828,121.2101,121.2869,10981.0
2023-01-18 13:00:00,126.37,126.48,126.18,126.18,36547.0,121.2677,121.3732,121.0854,121.0854,36547.0
2023-01-18 13:05:00,126.2,126.24,126.0,126.06,33390.0,121.1046,121.1429,120.9126,120.9702,33390.0
2023-01-18 13:10:00,126.05,126.19,126.04,126.16,17251.0,120.9606,121.095,120.951,121.0662,17251.0
2023-01-18 13:15:00,126.17,126.22,126.12,126.12,30867.0,121.0758,121.1237,121.0278,121.0278,30867.0
2023-01-18 13:20:00,126.11,126.22,126.09,126.22,20098.0,121.0182,121.1237,120.999,121.1237,20098.0
2023-01-18 13:25:00,126.22,126.48,126.21,126.41,20360.0,121.1237,121.3732,121.1141,121.3061,20360.0
2023-01-18 13:30:00,126.41,126.48,126.28,126.28,14583.0,121.3061,121.3732,121.1813,121.1813,14583.0
2023-01-18 13:35:00,126.3,126.3,126.17,126.2,50128.0,121.2005,121.2005,121.0758,121.1046,50128.0
2023-01-18 13:40:00,126.2,126.48,126.19,126.47,37917.0,121.1046,121.3732,121.095,121.3637,37917.0
2023-01-18 13:45:00,126.45,126.72,126.43,126.64,18067.0,121.3445,121.6036,121.3253,121.5268,18067.0
2023-01-18 13:50:00,126.64,126.73,126.61,126.62,16137.0,121.5268,121.6132,121.498,121.5076,16137.0
2023-01-18 13:55:00,126.61,126.61,126.43,126.46,15889.0,121.498,121.498,121.3253,121.3541,15889.0
2023-01-18 14:00:00,126.47,126.53,126.36,126.47,20882.0,121.3637,121.4212,121.2581,121.3637,20882.0
2023-01-18 14:05:00,126.46,126.59,126.37,126.52,24509.0,121.3541,121.4788,121.2677,121.4116,24509.0
2023-01-18 14:10:00,126.53,126.63,126.51,126.61,21994.0,121.4212,121.5172,121.402,121.498,21994.0
2023-01-18 14:15:00,126.61,126.62,126.54,126.55,10356.0,121.498,121.5076,121.4308,121.4404,10356.0
2023-01-18 14:20:00,126.58,126.66,126.55,126.6,11685.0,121.4692,121.546,121.4404,121.4884,11685.0
2023-01-18 14:25:00,126.59,126.71,126.56,126.69,17832.0,121.4788,121.594,121.45,121.5748,17832.0
2023-01-18 14:30:00,126.69,126.72,126.62,126.64,47015.0,121.5748,121.6036,121.5076,121.5268,47015.0
2023-01-18 14:35:00,126.63,126.65,126.51,126.56,25328.0,121.5172,121.5364,121.402,121.45,25328.0
2023-01-18 14:40:00,126.55,126.65,126.51,126.65,30371.0,121.4404,121.5364,121.402,121.5364,30371.0
2023-01-18 14:45:00,126.65,126.65,126.52,126.53,17498.0,121.5364,121.5364,121.4116,121.4212,17498.0
2023-01-18 14:50:00,126.54,126.66,126.52,126.6,18176.0,121.4308,121.546,121.4116,121.4884,18176.0
2023-01-18 14:55:00,126.62,126.64,126.58,126.6,20061.0,121.5076,121.5268,121.4692,121.4884,20061.0
2023-01-18 15:00:00,126.59,126.61,126.52,126.56,30178.0,121.4788,121.498,121.4116,121.45,30178.0
2023-01-18 15:05:00,126.55,126.71,126.53,126.63,20843.0,121.4404,121.594,121.4212,121.5172,20843.0
2023-01-18 15:10:00,126.63,126.67,126.43,126.47,35420.0,121.5172,121.5556,121.3253,121.3637,35420.0
2023-01-18 15:15:00,126.47,126.54,126.36,126.39,24195.0,121.3637,121.4308,121.2581,121.2869,24195.0
2023-01-18 15:20:00,126.38,126.48,126.35,126.42,20990.0,121.2773,121.3732,121.2485,121.3157,20990.0
2023-01-18 15:25:00,126.42,126.52,126.41,126.46,38342.0,121.3157,121.4116,121.3061,121.3541,38342.0
2023-01-18 15:30:00,126.45,126.47,126.23,126.28,67282.0,121.3445,121.3637,121.1333,121.1813,67282.0
2023-01-18 15:35:00,126.28,126.39,126.23,126.24,77751.0,121.1813,121.2869,121.1333,121.1429,77751.0
2023-01-18 15:40:00,126.23,126.26,126.08,126.16,96615.0,121.1333,121.1621,120.9894,121.0662,96615.0
2023-01-18 15:45:00,126.17,126.27,126.12,126.24,82103.0,121.0758,121.1717,121.0278,121.1429,82103.0
2023-01-18 15:50:00,126.23,126.41,126.18,126.39,158533.0,121.1333,121.3061,121.0854,121.2869,158533.0
2023-01-18 15:55:00,126.39,126.52,126.29,126.45,401818.0,121.2869,121.4116,121.1909,121.3445,401818.0
2023-01-19 09:30:00,124.79,125.04,124.4,125.0,233845.0,119.7515,119.9914,119.3772,119.953,233845.0
2023-01-19 09:35:00,125.02,125.18,124.84,125.01,71019.0,119.9722,120.1257,119.7995,119.9626,71019.0
2023-01-19 09:40:00,124.99,125.01,124.53,124.58,99230.0,119.9434,119.9626,119.502,119.55,99230.0
2023-01-19 09:45:00,124.57,124.58,123.71,123.81,99998.0,119.5404,119.55,118.7151,118.8111,99998.0
2023-01-19 09:50:00,123.8,123.97,123.7,123.73,81332.0,118.8015,118.9646,118.7055,118.7343,81332.0
2023-01-19 09:55:00,123.72,124.17,123.69,124.04,60109.0,118.7247,119.1565,118.6959,119.0318,60109.0
2023-01-19 10:00:00,124.02,124.54,123.95,124.54,38714.0,119.0126,119.5116,118.9454,119.5116,38714.0
2023-01-19 10:05:00,124.56,124.61,124.39,124.56,34822.0,119.5308,119.5788,119.3676,119.5308,34822.0
2023-01-19 10:10:00,124.56,124.57,123.96,123.97,62426.0,119.5308,119.5404,118.955,118.9646,62426.0
2023-01-19 10:15:00,123.96,124.59,123.87,124.44,48266.0,118.955,119.5596,118.8686,119.4156,48266.0
2023-01-19 10:20:00,124.47,124.5,124.18,124.18,18661.0,119.4444,119.4732,119.1661,119.1661,18661.0
2023-01-19 10:25:00,124.18,124.35,124.12,124.3,22889.0,119.1661,119.3292,119.1085,119.2813,22889.0
2023-01-19 10:30:00,124.32,124.33,124.12,124.19,21095.0,119.3005,119.3101,119.1085,119.1757,21095.0
2023-01-19 10:35:00,124.21,124.45,124.13,124.45,26401.0,119.1949,119.4252,119.1181,119.4252,26401.0
2023-01-19 10:40:00,124.46,124.49,124.22,124.26,51217.0,119.4348,119.4636,119.2045,119.2429,51217.0
2023-01-19 10:45:00,124.25,124.27,124.04,124.12,29193.0,119.2333,119.2525,119.0318,119.1085,29193.0
2023-01-19 10:50:00,124.11,124.19,124.04,124.07,23603.0,119.0989,119.1757,119.0318,119.0606,23603.0
2023-01-19 10:55:00,124.05,124.16,123.96,124.12,32365.0,119.0414,119.1469,118.955,119.1085,32365.0
2023-01-19 11:00:00,124.1,124.14,123.85,124.01,57680.0,119.0893,119.1277,118.8494,119.003,57680.0
2023-01-19 11:05:00,124.03,124.33,123.97,124.28,42947.0,119.0222,119.3101,118.9646,119.2621,42947.0
2023-01-19 11:10:00,124.27,124.43,124.18,124.19,29390.0,119.2525,119.406,119.1661,119.1757,29390.0
2023-01-19 11:15:00,124.17,124.22,124.02,124.06,35678.0,119.1565,119.2045,119.0126,119.051,35678.0
2023-01-19 11:20:00,124.04,124.15,124.04,124.12,19538.0,119.0318,119.1373,119.0318,119.1085,19538.0
2023-01-19 11:25:00,124.12,124.15,123.8,123.81,52922.0,119.1085,119.1373,118.8015,118.8111,52922.0
2023-01-19 11:30:00,123.81,123.9,123.74,123.74,46647.0,118.8111,118.8974,118.7439,118.7439,46647.0
2023-01-19 11:35:00,123.73,123.8,123.61,123.74,39241.0,118.7343,118.8015,118.6191,118.7439,39241.0
2023-01-19 11:40:00,123.73,123.83,123.61,123.72,46800.0,118.7343,118.8302,118.6191,118.7247,46800.0
2023-01-19 11:45:00,123.7,123.89,123.7,123.88,33164.0,118.7055,118.8878,118.7055,118.8782,33164.0
2023-01-19 11:50:00,123.89,123.98,123.86,123.92,27784.0,118.8878,118.9742,118.859,118.9166,27784.0
2023-01-19 11:55:00,123.93,123.96,123.89,123.94,16285.0,118.9262,118.955,118.8878,118.9358,16285.0
2023-01-19 12:00:00,123.94,124.3,123.94,124.15,24434.0,118.9358,119.2813,118.9358,119.1373,24434.0
2023-01-19 12:05:00,124.15,124.26,124.08,124.09,25717.0,119.1373,119.2429,119.0701,119.0797,25717.0
2023-01-19 12:10:00,124.12,124.18,124.01,124.1,25342.0,119.1085,119.1661,119.003,119.0893,25342.0
2023-01-19 12:15:00,124.08,124.14,124.03,124.03,30014.0,119.0701,119.1277,119.0222,119.0222,30014.0
2023-01-19 12:20:00,124.02,124.02,123.74,123.75,36536.0,119.0126,119.0126,118.7439,118.7535,36536.0
2023-01-19 12:25:00,123.76,123.87,123.74,123.83,18104.0,118.7631,118.8686,118.7439,118.8302,18104.0
2023-01-19 12:30:00,123.82,123.83,123.67,123.73,36724.0,118.8206,118.8302,118.6767,118.7343,36724.0
2023-01-19 12:35:00,123.72,123.89,123.68,123.87,22289.0,118.7247,118.8878,118.6863,118.8686,22289.0
2023-01-19 12:40:00,123.85,123.87,123.77,123.84,16930.0,118.8494,118.8686,118.7727,118.8398,16930.0
2023-01-19 12:45:00,123.84,123.91,123.76,123.76,20102.0,118.8398,118.907,118.7631,118.7631,20102.0
2023-01-19 12:50:00,123.77,123.84,123.75,123.76,19605.0,118.7727,118.8398,118.7535,118.7631,19605.0
2023-01-19 12:55:00,123.76,123.97,123.75,123.97,15915.0,118.7631,118.9646,118.7535,118.9646,15915.0
2023-01-19 13:00:00,123.99,124.13,123.95,124.08,29100.0,118.9838,119.1181,118.9454,119.0701,29100.0
2023-01-19 13:05:00,124.08,124.12,123.85,124.0,24906.0,119.0701,119.1085,118.8494,118.9934,24906.0
2023-01-19 13:10:00,123.98,124.02,123.84,124.02,21600.0,118.9742,119.0126,118.8398,119.0126,21600.0
2023-01-19 13:15:00,124.02,124.21,123.94,124.14,44071.0,119.0126,119.1949,118.9358,119.1277,44071.0
2023-01-19 13:20:00,124.15,124.18,123.99,124.0,33413.0,119.1373,119.1661,118.9838,118.9934,33413.0
2023-01-19 13:25:00,124.0,124.03,123.86,124.0,16504.0,118.9934,119.0222,118.859,118.9934,16504.0
2023-01-19 13:30:00,123.99,124.19,123.99,124.17,22904.0,118.9838,119.1757,118.9838,119.1565,22904.0
2023-01-19 13:35:00,124.16,124.47,124.16,124.46,44819.0,119.1469,119.4444,119.1469,119.4348,44819.0
2023-01-19 13:40:00,124.47,124.62,124.47,124.51,42541.0,119.4444,119.5883,119.4444,119.4828,42541.0
2023-01-19 13:45:00,124.5,124.53,124.39,124.39,27820.0,119.4732,119.502,119.3676,119.3676,27820.0
2023-01-19 13:50:00,124.38,124.4,124.25,124.28,22369.0,119.358,119.3772,119.2333,119.2621,22369.0
2023-01-19 13:55:00,124.28,124.45,124.26,124.44,14438.0,119.2621,119.4252,119.2429,119.4156,14438.0
2023-01-19 14:00:00,124.44,124.62,124.37,124.59,20440.0,119.4156,119.5883,119.3484,119.5596,20440.0
2023-01-19 14:05:00,124.59,124.62,124.44,124.61,20387.0,119.5596,119.5883,119.4156,119.5788,20387.0
2023-01-19 14:10:00,124.61,124.99,124.59,124.95,60171.0,119.5788,119.9434,119.5596,119.905,60171.0
2023-01-19 14:15:00,124.95,125.25,124.95,125.14,76011.0,119.905,120.1929,119.905,120.0874,76011.0
2023-01-19 14:20:00,125.17,125.32,125.14,125.28,19952.0,120.1161,120.2601,120.0874,120.2217,19952.0
2023-01-19 14:25:00,125.27,125.34,125.19,125.26,18901.0,120.2121,120.2793,120.1353,120.2025,18901.0
2023-01-19 14:30:00,125.26,125.27,125.08,125.2,27807.0,120.2025,120.2121,120.0298,120.1449,27807.0
2023-01-19 14:35:00,125.22,125.34,125.14,125.17,33068.0,120.1641,120.2793,120.0874,120.1161,33068.0
2023-01-19 14:40:00,125.17,125.3,125.12,125.25,23818.0,120.1161,120.2409,120.0682,120.1929,23818.0
2023-01-19 14:45:00,125.28,125.41,125.24,125.3,20082.0,120.2217,120.3464,120.1833,120.2409,20082.0
2023-01-19 14:50:00,125.28,125.31,125.19,125.19,13501.0,120.2217,120.2505,120.1353,120.1353,13501.0
2023-01-19 14:55:00,125.21,125.34,125.19,125.29,16043.0,120.1545,120.2793,120.1353,120.2313,16043.0
2023-01-19 15:00:00,125.29,125.44,125.28,125.37,26201.0,120.2313,120.3752,120.2217,120.3081,26201.0
2023-01-19 15:05:00,125.34,125.34,125.12,125.14,21231.0,120.2793,120.2793,120.0682,120.0874,21231.0
2023-01-19 15:10:00,125.15,125.27,125.14,125.23,29526.0,120.0969,120.2121,120.0874,120.1737,29526.0
2023-01-19 15:15:00,125.24,125.31,125.05,125.09,36131.0,120.1833,120.2505,120.001,120.0394,36131.0
2023-01-19 15:20:00,125.08,125.09,124.96,125.06,19425.0,120.0298,120.0394,119.9146,120.0106,19425.0
2023-01-19 15:25:00,125.06,125.13,125.05,125.07,23431.0,120.0106,120.0778,120.001,120.0202,23431.0
2023-01-19 15:30:00,125.09,125.1,124.84,124.9,29183.0,120.0394,120.049,119.7995,119.857,29183.0
2023-01-19 15:35:00,124.9,124.98,124.84,124.91,33878.0,119.857,119.9338,119.7995,119.8666,33878.0
2023-01-19 15:40:00,124.9,124.93,124.76,124.82,45527.0,119.857,119.8858,119.7227,119.7803,45527.0
2023-01-19 15:45:00,124.82,124.84,124.7,124.71,47933.0,119.7803,119.7995,119.6651,119.6747,47933.0
2023-01-19 15:50:00,124.72,124.78,124.54,124.61,91306.0,119.6843,119.7419,119.5116,119.5788,91306.0
2023-01-19 15:55:00,124.61,124.62,124.41,124.53,232289.0,119.5788,119.5883,119.3868,119.502,232289.0
2023-01-20 09:30:00,124.68,124.68,124.04,124.45,621159.0,119.6459,119.6459,119.0318,119.4252,621159.0
2023-01-20 09:35:00,124.46,124.56,124.32,124.5,37931.0,119.4348,119.5308,119.3005,119.4732,37931.0
2023-01-20 09:40:00,124.51,124.65,124.43,124.52,19362.0,119.4828,119.6171,119.406,119.4924,19362.0
2023-01-20 09:45:00,124.53,124.62,124.47,124.55,28883.0,119.502,119.5883,119.4444,119.5212,28883.0
2023-01-20 09:50:00,124.56,124.81,124.49,124.76,47282.0,119.5308,119.7707,119.4636,119.7227,47282.0
2023-01-20 09:55:00,124.76,125.27,124.73,125.17,54356.0,119.7227,120.2121,119.6939,120.1161,54356.0
2023-01-20 10:00:00,125.2,125.4,125.08,125.32,49818.0,120.1449,120.3369,120.0298,120.2601,49818.0
2023-01-20 10:05:00,125.37,125.64,125.36,125.58,50891.0,120.3081,120.5672,120.2985,120.5096,50891.0
2023-01-20 10:10:00,125.59,125.76,125.57,125.58,47081.0,120.5192,120.6823,120.5,120.5096,47081.0
2023-01-20 10:15:00,125.59,125.6,125.34,125.41,81912.0,120.5192,120.5288,120.2793,120.3464,81912.0
2023-01-20 10:20:00,125.42,125.54,125.42,125.48,27021.0,120.356,120.4712,120.356,120.4136,27021.0
2023-01-20 10:25:00,125.49,125.57,125.38,125.54,38599.0,120.4232,120.5,120.3177,120.4712,38599.0
2023-01-20 10:30:00,125.53,125.57,125.35,125.39,46666.0,120.4616,120.5,120.2889,120.3273,46666.0
2023-01-20 10:35:00,125.39,125.39,125.16,125.21,21481.0,120.3273,120.3273,120.1065,120.1545,21481.0
2023-01-20 10:40:00,125.2,125.32,125.1,125.31,31840.0,120.1449,120.2601,120.049,120.2505,31840.0
2023-01-20 10:45:00,125.32,125.42,125.3,125.4,26381.0,120.2601,120.356,120.2409,120.3369,26381.0
2023-01-20 10:50:00,125.41,125.41,125.04,125.11,23306.0,120.3464,120.3464,119.9914,120.0586,23306.0
2023-01-20 10:55:00,125.1,125.33,125.06,125.23,37461.0,120.049,120.2697,120.0106,120.1737,37461.0
2023-01-20 11:00:00,125.24,125.75,125.21,125.72,37911.0,120.1833,120.6727,120.1545,120.6439,37911.0
2023-01-20 11:05:00,125.73,125.85,125.69,125.83,49492.0,120.6535,120.7687,120.6151,120.7495,49492.0
2023-01-20 11:10:00,125.85,126.09,125.81,125.91,90311.0,120.7687,120.999,120.7303,120.8263,90311.0
2023-01-20 11:15:00,125.93,125.98,125.79,125.81,30526.0,120.8455,120.8934,120.7111,120.7303,30526.0
2023-01-20 11:20:00,125.81,125.87,125.68,125.79,37354.0,120.7303,120.7879,120.6055,120.7111,37354.0
2023-01-20 11:25:00,125.78,125.84,125.62,125.79,22881.0,120.7015,120.7591,120.548,120.7111,22881.0
2023-01-20 11:30:00,125.81,125.81,125.52,125.59,33391.0,120.7303,120.7303,120.452,120.5192,33391.0
2023-01-20 11:35:00,125.57,125.58,125.33,125.33,23860.0,120.5,120.5096,120.2697,120.2697,23860.0
2023-01-20 11:40:00,125.32,125.46,125.32,125.43,14406.0,120.2601,120.3944,120.2601,120.3656,14406.0
2023-01-20 11:45:00,125.44,125.65,125.44,125.65,17089.0,120.3752,120.5768,120.3752,120.5768,17089.0
2023-01-20 11:50:00,125.62,125.65,125.51,125.51,18919.0,120.548,120.5768,120.4424,120.4424,18919.0
2023-01-20 11:55:00,125.47,125.48,125.3,125.34,11236.0,120.404,120.4136,120.2409,120.2793,11236.0
2023-01-20 12:00:00,125.33,125.43,125.32,125.43,9543.0,120.2697,120.3656,120.2601,120.3656,9543.0
2023-01-20 12:05:00,125.44,125.48,125.32,125.42,25486.0,120.3752,120.4136,120.2601,120.356,25486.0
2023-01-20 12:10:00,125.43,125.64,125.41,125.63,13744.0,120.3656,120.5672,120.3464,120.5576,13744.0
2023-01-20 12:15:00,125.64,125.75,125.61,125.62,11556.0,120.5672,120.6727,120.5384,120.548,11556.0
2023-01-20 12:20:00,125.59,125.67,125.5,125.61,20610.0,120.5192,120.596,120.4328,120.5384,20610.0
2023-01-20 12:25:00,125.62,125.72,125.61,125.65,9756.0,120.548,120.6439,120.5384,120.5768,9756.0
2023-01-20 12:30:00,125.68,125.68,125.52,125.54,13884.0,120.6055,120.6055,120.452,120.4712,13884.0
2023-01-20 12:35:00,125.55,125.64,125.54,125.61,37869.0,120.4808,120.5672,120.4712,120.5384,37869.0
2023-01-20 12:40:00,125.61,125.61,125.45,125.45,44166.0,120.5384,120.5384,120.3848,120.3848,44166.0
2023-01-20 12:45:00,125.45,125.69,125.41,125.63,19046.0,120.3848,120.6151,120.3464,120.5576,19046.0
2023-01-20 12:50:00,125.63,125.73,125.6,125.68,8871.0,120.5576,120.6535,120.5288,120.6055,8871.0
2023-01-20 12:55:00,125.69,125.69,125.57,125.58,17434.0,120.6151,120.6151,120.5,120.5096,17434.0
2023-01-20 13:00:00,125.59,125.75,125.56,125.64,26981.0,120.5192,120.6727,120.4904,120.5672,26981.0
2023-01-20 13:05:00,125.65,125.69,125.54,125.6,11937.0,120.5768,120.6151,120.4712,120.5288,11937.0
2023-01-20 13:10:00,125.57,125.72,125.46,125.67,20302.0,120.5,120.6439,120.3944,120.596,20302.0
2023-01-20 13:15:00,125.7,125.72,125.42,125.42,13052.0,120.6247,120.6439,120.356,120.356,13052.0
2023-01-20 13:20:00,125.42,125.5,125.36,125.48,25088.0,120.356,120.4328,120.2985,120.4136,25088.0
2023-01-20 13:25:00,125.5,125.56,125.5,125.51,19351.0,120.4328,120.4904,120.4328,120.4424,19351.0
2023-01-20 13:30:00,125.51,125.69,125.51,125.63,13723.0,120.4424,120.6151,120.4424,120.5576,13723.0
2023-01-20 13:35:00,125.64,125.9,125.64,125.89,27834.0,120.5672,120.8167,120.5672,120.8071,27834.0
2023-01-20 13:40:00,125.9,125.91,125.75,125.81,22043.0,120.8167,120.8263,120.6727,120.7303,22043.0
2023-01-20 13:45:00,125.82,126.1,125.82,126.03,28933.0,120.7399,121.0086,120.7399,120.9414,28933.0
2023-01-20 13:50:00,126.04,126.09,125.98,125.98,25056.0,120.951,120.999,120.8934,120.8934,25056.0
2023-01-20 13:55:00,125.98,126.03,125.93,126.03,10860.0,120.8934,120.9414,120.8455,120.9414,10860.0
2023-01-20 14:00:00,126.01,126.03,125.88,125.96,15774.0,120.9222,120.9414,120.7975,120.8742,15774.0
2023-01-20 14:05:00,125.95,125.97,125.9,125.95,22958.0,120.8646,120.8838,120.8167,120.8646,22958.0
2023-01-20 14:10:00,125.93,126.02,125.93,125.97,15451.0,120.8455,120.9318,120.8455,120.8838,15451.0
2023-01-20 14:15:00,125.97,126.08,125.97,126.0,18419.0,120.8838,120.9894,120.8838,120.9126,18419.0
2023-01-20 14:20:00,125.99,126.12,125.94,126.05,36044.0,120.903,121.0278,120.8551,120.9606,36044.0
2023-01-20 14:25:00,126.05,126.12,125.99,126.09,19490.0,120.9606,121.0278,120.903,120.999,19490.0
2023-01-20 14:30:00,126.11,126.24,126.1,126.1,42453.0,121.0182,121.1429,121.0086,121.0086,42453.0
2023-01-20 14:35:00,126.09,126.19,126.02,126.19,25698.0,120.999,121.095,120.9318,121.095,25698.0
2023-01-20 14:40:00,126.19,126.24,126.16,126.22,28097.0,121.095,121.1429,121.0662,121.1237,28097.0
2023-01-20 14:45:00,126.22,126.22,126.07,126.12,19307.0,121.1237,121.1237,120.9798,121.0278,19307.0
2023-01-20 14:50:00,126.13,126.15,126.03,126.12,28337.0,121.0374,121.0566,120.9414,121.0278,28337.0
2023-01-20 14:55:00,126.11,126.24,126.08,126.21,19638.0,121.0182,121.1429,120.9894,121.1141,19638.0
2023-01-20 15:00:00,126.22,126.33,126.22,126.26,37905.0,121.1237,121.2293,121.1237,121.1621,37905.0
2023-01-20 15:05:00,126.23,126.29,126.19,126.2,22631.0,121.1333,121.1909,121.095,121.1046,22631.0
2023-01-20 15:10:00,126.2,126.33,126.15,126.33,32147.0,121.1046,121.2293,121.0566,121.2293,32147.0
2023-01-20 15:15:00,126.34,126.42,126.22,126.23,36203.0,121.2389,121.3157,121.1237,121.1333,36203.0
2023-01-20 15:20:00,126.23,126.23,125.97,126.0,32965.0,121.1333,121.1333,120.8838,120.9126,32965.0
2023-01-20 15:25:00,126.0,126.13,126.0,126.01,41351.0,120.9126,121.0374,120.9126,120.9222,41351.0
2023-01-20 15:30:00,126.03,126.22,126.02,126.12,58725.0,120.9414,121.1237,120.9318,121.0278,58725.0
2023-01-20 15:35:00,126.11,126.14,126.01,126.1,51026.0,121.0182,121.047,120.9222,121.0086,51026.0
2023-01-20 15:40:00,126.1,126.11,126.02,126.06,53147.0,121.0086,121.0182,120.9318,120.9702,53147.0
2023-01-20 15:45:00,126.06,126.25,126.0,126.25,68076.0,120.9702,121.1525,120.9126,121.1525,68076.0
2023-01-20 15:50:00,126.26,126.51,126.2,126.43,94299.0,121.1621,121.402,121.1046,121.3253,94299.0
2023-01-20 15:55:00,126.44,126.64,126.38,126.56,374325.0,121.3349,121.5268,121.2773,121.45,374325.0
2023-01-23 09:30:00,126.9,127.26,126.69,126.7,116959.0,121.7763,122.1218,121.5748,121.5844,116959.0
2023-01-23 09:35:00,126.66,126.86,126.54,126.59,36001.0,121.546,121.7379,121.4308,121.4788,36001.0
2023-01-23 09:40:00,126.57,127.2,126.55,127.17,58341.0,121.4596,122.0642,121.4404,122.0354,58341.0
2023-01-23 09:45:00,127.2,127.8,127.2,127.75,50334.0,122.0642,122.64,122.0642,122.592,50334.0
2023-01-23 09:50:00,127.78,128.25,127.71,127.91,100217.0,122.6208,123.0718,122.5536,122.7455,100217.0
2023-01-23 09:55:00,127.86,127.95,127.55,127.67,51703.0,122.6975,122.7839,122.4,122.5152,51703.0
2023-01-23 10:00:00,127.66,127.99,127.59,127.81,77634.0,122.5056,122.8223,122.4384,122.6495,77634.0
2023-01-23 10:05:00,127.79,127.82,127.63,127.7,30927.0,122.6304,122.6591,122.4768,122.544,30927.0
2023-01-23 10:10:00,127.71,128.13,127.69,127.97,69068.0,122.5536,122.9566,122.5344,122.8031,69068.0
2023-01-23 10:15:00,127.96,127.98,127.77,127.8,25238.0,122.7935,122.8127,122.6112,122.64,25238.0
2023-01-23 10:20:00,127.78,127.79,127.58,127.79,29457.0,122.6208,122.6304,122.4288,122.6304,29457.0
2023-01-23 10:25:00,127.8,127.87,127.62,127.79,22022.0,122.64,122.7071,122.4672,122.6304,22022.0
2023-01-23 10:30:00,127.8,127.99,127.58,127.62,87482.0,122.64,122.8223,122.4288,122.4672,87482.0
2023-01-23 10:35:00,127.62,127.9,127.51,127.87,44683.0,122.4672,122.7359,122.3617,122.7071,44683.0
2023-01-23 10:40:00,127.87,127.9,127.65,127.76,22602.0,122.7071,122.7359,122.496,122.6016,22602.0
2023-01-23 10:45:00,127.76,128.03,127.73,127.98,44731.0,122.6016,122.8607,122.5728,122.8127,44731.0
2023-01-23 10:50:00,127.99,128.02,127.83,127.95,36531.0,122.8223,122.8511,122.6687,122.7839,36531.0
2023-01-23 10:55:00,127.96,128.32,127.92,128.21,60908.0,122.7935,123.139,122.7551,123.0334,60908.0
2023-01-23 11:00:00,128.21,128.39,128.05,128.3,65560.0,123.0334,123.2061,122.8799,123.1198,65560.0
2023-01-23 11:05:00,128.3,128.58,128.19,128.58,57191.0,123.1198,123.3885,123.0142,123.3885,57191.0
2023-01-23 11:10:00,128.6,128.65,128.44,128.5,39140.0,123.4076,123.4556,123.2541,123.3117,39140.0
2023-01-23 11:15:00,128.5,128.52,128.3,128.48,55930.0,123.3117,123.3309,123.1198,123.2925,55930.0
2023-01-23 11:20:00,128.49,128.75,128.46,128.69,50215.0,123.3021,123.5516,123.2733,123.494,50215.0
2023-01-23 11:25:00,128.7,128.7,128.21,128.22,48704.0,123.5036,123.5036,123.0334,123.043,48704.0
2023-01-23 11:30:00,128.22,128.37,128.17,128.26,37185.0,123.043,123.1869,122.995,123.0814,37185.0
2023-01-23 11:35:00,128.27,128.28,128.05,128.15,18569.0,123.091,123.1006,122.8799,122.9758,18569.0
2023-01-23 11:40:00,128.18,128.21,128.11,128.17,52406.0,123.0046,123.0334,122.9374,122.995,52406.0
2023-01-23 11:45:00,128.19,128.2,128.01,128.12,33917.0,123.0142,123.0238,122.8415,122.947,33917.0
2023-01-23 11:50:00,128.13,128.13,127.93,128.03,20254.0,122.9566,122.9566,122.7647,122.8607,20254.0
2023-01-23 11:55:00,128.03,128.11,127.95,127.97,18039.0,122.8607,122.9374,122.7839,122.8031,18039.0
2023-01-23 12:00:00,127.96,128.05,127.9,128.04,20646.0,122.7935,122.8799,122.7359,122.8703,20646.0
2023-01-23 12:05:00,128.06,128.08,127.71,127.71,29329.0,122.8895,122.9086,122.5536,122.5536,29329.0
2023-01-23 12:10:00,127.69,127.82,127.69,127.73,21347.0,122.5344,122.6591,122.5344,122.5728,21347.0
2023-01-23 12:15:00,127.74,127.78,127.62,127.64,22587.0,122.5824,122.6208,122.4672,122.4864,22587.0
2023-01-23 12:20:00,127.65,127.86,127.62,127.81,23164.0,122.496,122.6975,122.4672,122.6495,23164.0
2023-01-23 12:25:00,127.83,127.84,127.71,127.79,20905.0,122.6687,122.6783,122.5536,122.6304,20905.0
2023-01-23 12:30:00,127.79,127.86,127.69,127.86,17678.0,122.6304,122.6975,122.5344,122.6975,17678.0
2023-01-23 12:35:00,127.87,127.96,127.83,127.88,26412.0,122.7071,122.7935,122.6687,122.7167,26412.0
2023-01-23 12:40:00,127.89,127.9,127.83,127.86,17028.0,122.7263,122.7359,122.6687,122.6975,17028.0
2023-01-23 12:45:00,127.86,127.94,127.81,127.92,20823.0,122.6975,122.7743,122.6495,122.7551,20823.0
2023-01-23 12:50:00,127.91,128.04,127.85,128.02,37807.0,122.7455,122.8703,122.6879,122.8511,37807.0
2023-01-23 12:55:00,128.01,128.01,127.93,127.94,33377.0,122.8415,122.8415,122.7647,122.7743,33377.0
2023-01-23 13:00:00,127.93,127.99,127.86,127.93,38010.0,122.7647,122.8223,122.6975,122.7647,38010.0
2023-01-23 13:05:00,127.91,128.06,127.87,128.02,17534.0,122.7455,122.8895,122.7071,122.8511,17534.0
2023-01-23 13:10:00,128.02,128.12,127.96,128.06,20807.0,122.8511,122.947,122.7935,122.8895,20807.0
2023-01-23 13:15:00,128.1,128.16,128.0,128.09,33108.0,122.9278,122.9854,122.8319,122.9182,33108.0
2023-01-23 13:20:00,128.09,128.16,128.06,128.14,23006.0,122.9182,122.9854,122.8895,122.9662,23006.0
2023-01-23 13:25:00,128.14,128.15,128.06,128.12,24249.0,122.9662,122.9758,122.8895,122.947,24249.0
2023-01-23 13:30:00,128.12,128.29,128.1,128.18,83455.0,122.947,123.1102,122.9278,123.0046,83455.0
2023-01-23 13:35:00,128.18,128.42,128.16,128.41,16961.0,123.0046,123.2349,122.9854,123.2253,16961.0
2023-01-23 13:40:00,128.41,128.43,128.28,128.39,23935.0,123.2253,123.2445,123.1006,123.2061,23935.0
2023-01-23 13:45:00,128.38,128.48,128.36,128.42,29595.0,123.1965,123.2925,123.1773,123.2349,29595.0
2023-01-23 13:50:00,128.41,128.42,128.26,128.26,20715.0,123.2253,123.2349,123.0814,123.0814,20715.0
2023-01-23 13:55:00,128.25,128.28,128.17,128.21,27141.0,123.0718,123.1006,122.995,123.0334,27141.0
2023-01-23 14:00:00,128.2,128.24,128.07,128.08,39802.0,123.0238,123.0622,122.899,122.9086,39802.0
2023-01-23 14:05:00,128.08,128.18,128.07,128.15,29390.0,122.9086,123.0046,122.899,122.9758,29390.0
2023-01-23 14:10:00,128.15,128.21,128.07,128.13,40955.0,122.9758,123.0334,122.899,122.9566,40955.0
2023-01-23 14:15:00,128.11,128.24,128.06,128.2,19581.0,122.9374,123.0622,122.8895,123.0238,19581.0
2023-01-23 14:20:00,128.21,128.22,128.13,128.17,23422.0,123.0334,123.043,122.9566,122.995,23422.0
2023-01-23 14:25:00,128.17,128.17,127.89,127.94,28676.0,122.995,122.995,122.7263,122.7743,28676.0
2023-01-23 14:30:00,127.94,128.06,127.91,127.92,49352.0,122.7743,122.8895,122.7455,122.7551,49352.0
2023-01-23 14:35:00,127.92,128.01,127.86,127.93,54600.0,122.7551,122.8415,122.6975,122.7647,54600.0
2023-01-23 14:40:00,127.94,128.01,127.84,127.9,37802.0,122.7743,122.8415,122.6783,122.7359,37802.0
2023-01-23 14:45:00,127.87,127.9,127.51,127.59,31620.0,122.7071,122.7359,122.3617,122.4384,31620.0
2023-01-23 14:50:00,127.59,127.59,127.44,127.5,41450.0,122.4384,122.4384,122.2945,122.3521,41450.0
2023-01-23 14:55:00,127.51,127.67,127.46,127.59,32591.0,122.3617,122.5152,122.3137,122.4384,32591.0
2023-01-23 15:00:00,127.57,127.64,127.48,127.48,28664.0,122.4192,122.4864,122.3329,122.3329,28664.0
2023-01-23 15:05:00,127.46,127.57,127.4,127.55,29126.0,122.3137,122.4192,122.2561,122.4,29126.0
2023-01-23 15:10:00,127.56,127.72,127.51,127.69,31753.0,122.4096,122.5632,122.3617,122.5344,31753.0
2023-01-23 15:15:00,127.65,127.77,127.6,127.63,29784.0,122.496,122.6112,122.448,122.4768,29784.0
2023-01-23 15:20:00,127.62,127.71,127.59,127.67,31226.0,122.4672,122.5536,122.4384,122.5152,31226.0
2023-01-23 15:25:00,127.66,127.78,127.51,127.78,66981.0,122.5056,122.6208,122.3617,122.6208,66981.0
2023-01-23 15:30:00,127.79,127.89,127.74,127.78,41547.0,122.6304,122.7263,122.5824,122.6208,41547.0
2023-01-23 15:35:00,127.77,127.98,127.73,127.96,42356.0,122.6112,122.8127,122.5728,122.7935,42356.0
2023-01-23 15:40:00,127.95,127.97,127.81,127.95,56182.0,122.7839,122.8031,122.6495,122.7839,56182.0
2023-01-23 15:45:00,127.96,128.11,127.9,128.04,86167.0,122.7935,122.9374,122.7359,122.8703,86167.0
2023-01-23 15:50:00,128.04,128.36,128.04,128.35,133201.0,122.8703,123.1773,122.8703,123.1677,133201.0
2023-01-23 15:55:00,128.35,128.41,128.21,128.29,358488.0,123.1677,123.2253,123.0334,123.1102,358488.0
2023-01-24 09:30:00,123.58,126.81,117.98,117.98,40105.0,118.5903,121.6899,113.2164,113.2164,40105.0
2023-01-24 09:35:00,126.78,127.87,120.45,127.73,68342.0,121.6611,122.7071,115.5867,122.5728,68342.0
2023-01-24 09:40:00,127.73,127.98,126.9,126.95,144468.0,122.5728,122.8127,121.7763,121.8243,144468.0
2023-01-24 09:45:00,126.9,127.9,126.69,127.82,89449.0,121.7763,122.7359,121.5748,122.6591,89449.0
2023-01-24 09:50:00,127.82,127.97,127.65,127.76,90939.0,122.6591,122.8031,122.496,122.6016,90939.0
2023-01-24 09:55:00,127.7,127.7,126.73,127.12,47403.0,122.544,122.544,121.6132,121.9874,47403.0
2023-01-24 10:00:00,127.12,127.59,127.07,127.19,86862.0,121.9874,122.4384,121.9394,122.0546,86862.0
2023-01-24 10:05:00,127.16,127.29,126.83,127.28,33087.0,122.0258,122.1505,121.7091,122.1409,33087.0
2023-01-24 10:10:00,127.28,127.39,126.99,127.39,55451.0,122.1409,122.2465,121.8627,122.2465,55451.0
2023-01-24 10:15:00,127.4,127.75,127.35,127.59,52181.0,122.2561,122.592,122.2081,122.4384,52181.0
2023-01-24 10:20:00,127.61,127.93,127.6,127.61,43472.0,122.4576,122.7647,122.448,122.4576,43472.0
2023-01-24 10:25:00,127.61,127.76,127.32,127.61,37062.0,122.4576,122.6016,122.1793,122.4576,37062.0
2023-01-24 10:30:00,127.62,127.7,127.51,127.56,38926.0,122.4672,122.544,122.3617,122.4096,38926.0
2023-01-24 10:35:00,127.57,127.72,127.45,127.5,49114.0,122.4192,122.5632,122.3041,122.3521,49114.0
2023-01-24 10:40:00,127.49,127.53,127.19,127.22,45909.0,122.3425,122.3809,122.0546,122.0834,45909.0
2023-01-24 10:45:00,127.23,127.48,127.05,127.37,55559.0,122.093,122.3329,121.9202,122.2273,55559.0
2023-01-24 10:50:00,127.38,127.43,127.18,127.39,36310.0,122.2369,122.2849,122.045,122.2465,36310.0
2023-01-24 10:55:00,127.41,127.8,127.41,127.76,46844.0,122.2657,122.64,122.2657,122.6016,46844.0
2023-01-24 11:00:00,127.77,127.97,127.77,127.94,29677.0,122.6112,122.8031,122.6112,122.7743,29677.0
2023-01-24 11:05:00,127.94,127.96,127.81,127.84,46021.0,122.7743,122.7935,122.6495,122.6783,46021.0
2023-01-24 11:10:00,127.83,127.84,127.73,127.76,40129.0,122.6687,122.6783,122.5728,122.6016,40129.0
2023-01-24 11:15:00,127.76,127.78,127.5,127.51,28335.0,122.6016,122.6208,122.3521,122.3617,28335.0
2023-01-24 11:20:00,127.5,127.86,127.46,127.86,95953.0,122.3521,122.6975,122.3137,122.6975,95953.0
2023-01-24 11:25:00,127.85,128.01,127.85,127.93,43675.0,122.6879,122.8415,122.6879,122.7647,43675.0
2023-01-24 11:30:00,127.93,127.97,127.54,127.57,38037.0,122.7647,122.8031,122.3904,122.4192,38037.0
2023-01-24 11:35:00,127.56,127.68,127.49,127.67,32842.0,122.4096,122.5248,122.3425,122.5152,32842.0
2023-01-24 11:40:00,127.68,127.85,127.65,127.83,24960.0,122.5248,122.6879,122.496,122.6687,24960.0
2023-01-24 11:45:00,127.83,127.83,127.7,127.78,21384.0,122.6687,122.6687,122.544,122.6208,21384.0
2023-01-24 11:50:00,127.78,127.89,127.78,127.85,22595.0,122.6208,122.7263,122.6208,122.6879,22595.0
2023-01-24 11:55:00,127.85,127.87,127.74,127.81,21966.0,122.6879,122.7071,122.5824,122.6495,21966.0
2023-01-24 12:00:00,127.81,127.91,127.48,127.55,33859.0,122.6495,122.7455,122.3329,122.4,33859.0
2023-01-24 12:05:00,127.54,127.92,127.54,127.88,49311.0,122.3904,122.7551,122.3904,122.7167,49311.0
2023-01-24 12:10:00,127.88,127.95,127.78,127.8,31751.0,122.7167,122.7839,122.6208,122.64,31751.0
2023-01-24 12:15:00,127.79,127.83,127.77,127.81,24008.0,122.6304,122.6687,122.6112,122.6495,24008.0
2023-01-24 12:20:00,127.8,127.81,127.58,127.67,56277.0,122.64,122.6495,122.4288,122.5152,56277.0
2023-01-24 12:25:00,127.67,127.73,127.58,127.71,37577.0,122.5152,122.5728,122.4288,122.5536,37577.0
2023-01-24 12:30:00,127.72,127.74,127.69,127.7,23822.0,122.5632,122.5824,122.5344,122.544,23822.0
2023-01-24 12:35:00,127.69,127.74,127.6,127.61,34034.0,122.5344,122.5824,122.448,122.4576,34034.0
2023-01-24 12:40:00,127.6,127.61,127.52,127.59,25901.0,122.448,122.4576,122.3713,122.4384,25901.0
2023-01-24 12:45:00,127.58,127.66,127.57,127.66,25717.0,122.4288,122.5056,122.4192,122.5056,25717.0
2023-01-24 12:50:00,127.65,127.76,127.65,127.75,21708.0,122.496,122.6016,122.496,122.592,21708.0
2023-01-24 12:55:00,127.74,127.82,127.65,127.67,23837.0,122.5824,122.6591,122.496,122.5152,23837.0
2023-01-24 13:00:00,127.67,127.83,127.58,127.59,21365.0,122.5152,122.6687,122.4288,122.4384,21365.0
2023-01-24 13:05:00,127.58,127.7,127.52,127.66,24757.0,122.4288,122.544,122.3713,122.5056,24757.0
2023-01-24 13:10:00,127.67,127.79,127.67,127.77,22138.0,122.5152,122.6304,122.5152,122.6112,22138.0
2023-01-24 13:15:00,127.76,127.85,127.62,127.65,57014.0,122.6016,122.6879,122.4672,122.496,57014.0
2023-01-24 13:20:00,127.65,127.75,127.51,127.59,147318.0,122.496,122.592,122.3617,122.4384,147318.0
2023-01-24 13:25:00,127.6,127.65,127.51,127.65,26634.0,122.448,122.496,122.3617,122.496,26634.0
2023-01-24 13:30:00,127.66,127.76,127.62,127.66,33311.0,122.5056,122.6016,122.4672,122.5056,33311.0
2023-01-24 13:35:00,127.66,127.72,127.55,127.71,28183.0,122.5056,122.5632,122.4,122.5536,28183.0
2023-01-24 13:40:00,127.72,127.91,127.71,127.86,43259.0,122.5632,122.7455,122.5536,122.6975,43259.0
2023-01-24 13:45:00,127.85,127.88,127.84,127.88,22356.0,122.6879,122.7167,122.6783,122.7167,22356.0
2023-01-24 13:50:00,127.88,127.97,127.87,127.91,37897.0,122.7167,122.8031,122.7071,122.7455,37897.0
2023-01-24 13:55:00,127.91,127.91,127.79,127.79,27181.0,122.7455,122.7455,122.6304,122.6304,27181.0
2023-01-24 14:00:00,127.78,127.8,127.5,127.5,31000.0,122.6208,122.64,122.3521,122.3521,31000.0
2023-01-24 14:05:00,127.51,127.58,127.5,127.56,31583.0,122.3617,122.4288,122.3521,122.4096,31583.0
2023-01-24 14:10:00,127.56,127.57,127.52,127.54,26669.0,122.4096,122.4192,122.3713,122.3904,26669.0
2023-01-24 14:15:00,127.55,127.58,127.53,127.54,22643.0,122.4,122.4288,122.3809,122.3904,22643.0
2023-01-24 14:20:00,127.54,127.57,127.42,127.45,29263.0,122.3904,122.4192,122.2753,122.3041,29263.0
2023-01-24 14:25:00,127.45,127.6,127.45,127.55,29217.0,122.3041,122.448,122.3041,122.4,29217.0
2023-01-24 14:30:00,127.55,127.65,127.54,127.6,21628.0,122.4,122.496,122.3904,122.448,21628.0
2023-01-24 14:35:00,127.61,127.67,127.55,127.56,17369.0,122.4576,122.5152,122.4,122.4096,17369.0
2023-01-24 14:40:00,127.54,127.54,127.34,127.35,54398.0,122.3904,122.3904,122.1985,122.2081,54398.0
2023-01-24 14:45:00,127.34,127.37,127.25,127.25,34038.0,122.1985,122.2273,122.1122,122.1122,34038.0
2023-01-24 14:50:00,127.25,127.26,127.11,127.14,45970.0,122.1122,122.1218,121.9778,122.0066,45970.0
2023-01-24 14:55:00,127.15,127.2,127.13,127.14,47032.0,122.0162,122.0642,121.997,122.0066,47032.0
2023-01-24 15:00:00,127.14,127.22,127.08,127.21,29933.0,122.0066,122.0834,121.949,122.0738,29933.0
2023-01-24 15:05:00,127.2,127.23,127.15,127.16,32081.0,122.0642,122.093,122.0162,122.0258,32081.0
2023-01-24 15:10:00,127.16,127.19,126.99,126.99,32268.0,122.0258,122.0546,121.8627,121.8627,32268.0
2023-01-24 15:15:00,126.99,127.05,126.95,126.98,40290.0,121.8627,121.9202,121.8243,121.8531,40290.0
2023-01-24 15:20:00,126.98,127.0,126.96,127.0,39689.0,121.8531,121.8723,121.8339,121.8723,39689.0
2023-01-24 15:25:00,127.0,127.02,126.95,126.98,71799.0,121.8723,121.8914,121.8243,121.8531,71799.0
2023-01-24 15:30:00,126.98,127.01,126.87,126.94,57301.0,121.8531,121.8818,121.7475,121.8147,57301.0
2023-01-24 15:35:00,126.93,126.98,126.9,126.96,58163.0,121.8051,121.8531,121.7763,121.8339,58163.0
2023-01-24 15:40:00,126.96,126.96,126.78,126.88,68409.0,121.8339,121.8339,121.6611,121.7571,68409.0
2023-01-24 15:45:00,126.88,126.88,126.63,126.7,77686.0,121.7571,121.7571,121.5172,121.5844,77686.0
2023-01-24 15:50:00,126.7,127.0,126.65,127.0,158257.0,121.5844,121.8723,121.5364,121.8723,158257.0
2023-01-24 15:55:00,127.0,127.07,126.74,126.83,311900.0,121.8723,121.9394,121.6227,121.7091,311900.0
2023-01-25 09:30:00,125.86,126.15,125.51,125.99,206951.0,120.7783,121.0566,120.4424,120.903,206951.0
2023-01-25 09:35:00,125.95,126.23,125.77,126.13,62581.0,120.8646,121.1333,120.6919,121.0374,62581.0
2023-01-25 09:40:00,126.06,126.39,126.0,126.16,41895.0,120.9702,121.2869,120.9126,121.0662,41895.0
2023-01-25 09:45:00,126.16,126.42,125.8,125.83,54501.0,121.0662,121.3157,120.7207,120.7495,54501.0
2023-01-25 09:50:00,125.84,125.84,125.19,125.21,102512.0,120.7591,120.7591,120.1353,120.1545,102512.0
2023-01-25 09:55:00,125.21,125.34,125.06,125.29,85740.0,120.1545,120.2793,120.0106,120.2313,85740.0
2023-01-25 10:00:00,125.24,125.31,125.08,125.23,47633.0,120.1833,120.2505,120.0298,120.1737,47633.0
2023-01-25 10:05:00,125.23,125.5,125.15,125.37,62889.0,120.1737,120.4328,120.0969,120.3081,62889.0
2023-01-25 10:10:00,125.37,125.46,124.95,124.97,51362.0,120.3081,120.3944,119.905,119.9242,51362.0
2023-01-25 10:15:00,124.95,125.26,124.83,125.14,45514.0,119.905,120.2025,119.7899,120.0874,45514.0
2023-01-25 10:20:00,125.14,125.28,125.08,125.12,52079.0,120.0874,120.2217,120.0298,120.0682,52079.0
2023-01-25 10:25:00,125.12,125.27,125.11,125.2,31752.0,120.0682,120.2121,120.0586,120.1449,31752.0
2023-01-25 10:30:00,125.23,125.35,125.08,125.1,32146.0,120.1737,120.2889,120.0298,120.049,32146.0
2023-01-25 10:35:00,125.09,125.29,125.02,125.11,28200.0,120.0394,120.2313,119.9722,120.0586,28200.0
2023-01-25 10:40:00,125.11,125.29,125.03,125.19,36439.0,120.0586,120.2313,119.9818,120.1353,36439.0
2023-01-25 10:45:00,125.17,125.3,124.99,125.0,35408.0,120.1161,120.2409,119.9434,119.953,35408.0
2023-01-25 10:50:00,125.0,125.23,124.89,125.2,37682.0,119.953,120.1737,119.8474,120.1449,37682.0
2023-01-25 10:55:00,125.21,125.68,125.2,125.64,83358.0,120.1545,120.6055,120.1449,120.5672,83358.0
2023-01-25 11:00:00,125.64,125.83,125.52,125.8,109203.0,120.5672,120.7495,120.452,120.7207,109203.0
2023-01-25 11:05:00,125.82,125.82,125.5,125.68,104813.0,120.7399,120.7399,120.4328,120.6055,104813.0
2023-01-25 11:10:00,125.7,126.13,125.57,126.07,71129.0,120.6247,121.0374,120.5,120.9798,71129.0
2023-01-25 11:15:00,126.07,126.36,126.01,126.35,92817.0,120.9798,121.2581,120.9222,121.2485,92817.0
2023-01-25 11:20:00,126.37,126.58,126.21,126.4,56504.0,121.2677,121.4692,121.1141,121.2965,56504.0
2023-01-25 11:25:00,126.41,126.41,126.15,126.17,26490.0,121.3061,121.3061,121.0566,121.0758,26490.0
2023-01-25 11:30:00,126.18,126.24,125.97,126.18,35724.0,121.0854,121.1429,120.8838,121.0854,35724.0
2023-01-25 11:35:00,126.2,126.35,126.18,126.27,31787.0,121.1046,121.2485,121.0854,121.1717,31787.0
2023-01-25 11:40:00,126.28,126.38,126.19,126.3,98104.0,121.1813,121.2773,121.095,121.2005,98104.0
2023-01-25 11:45:00,126.32,126.33,126.12,126.32,63116.0,121.2197,121.2293,121.0278,121.2197,63116.0
2023-01-25 11:50:00,126.35,126.6,126.28,126.47,55038.0,121.2485,121.4884,121.1813,121.3637,55038.0
2023-01-25 11:55:00,126.48,126.69,126.39,126.5,76530.0,121.3732,121.5748,121.2869,121.3924,76530.0
2023-01-25 12:00:00,126.5,126.62,126.35,126.53,47850.0,121.3924,121.5076,121.2485,121.4212,47850.0
2023-01-25 12:05:00,126.54,126.69,126.49,126.63,236137.0,121.4308,121.5748,121.3828,121.5172,236137.0
2023-01-25 12:10:00,126.62,126.64,126.42,126.6,19306.0,121.5076,121.5268,121.3157,121.4884,19306.0
2023-01-25 12:15:00,126.6,126.69,126.54,126.69,27508.0,121.4884,121.5748,121.4308,121.5748,27508.0
2023-01-25 12:20:00,126.69,126.7,126.42,126.43,20122.0,121.5748,121.5844,121.3157,121.3253,20122.0
2023-01-25 12:25:00,126.44,126.52,126.34,126.5,30695.0,121.3349,121.4116,121.2389,121.3924,30695.0
2023-01-25 12:30:00,126.49,126.61,126.48,126.52,32477.0,121.3828,121.498,121.3732,121.4116,32477.0
2023-01-25 12:35:00,126.53,126.65,126.49,126.49,17498.0,121.4212,121.5364,121.3828,121.3828,17498.0
2023-01-25 12:40:00,126.5,126.61,126.5,126.57,21871.0,121.3924,121.498,121.3924,121.4596,21871.0
2023-01-25 12:45:00,126.54,126.58,126.46,126.58,18834.0,121.4308,121.4692,121.3541,121.4692,18834.0
2023-01-25 12:50:00,126.57,126.61,126.48,126.6,29987.0,121.4596,121.498,121.3732,121.4884,29987.0
2023-01-25 12:55:00,126.58,126.69,126.51,126.65,20367.0,121.4692,121.5748,121.402,121.5364,20367.0
2023-01-25 13:00:00,126.65,126.81,126.54,126.7,37025.0,121.5364,121.6899,121.4308,121.5844,37025.0
2023-01-25 13:05:00,126.7,126.8,126.65,126.8,25141.0,121.5844,121.6803,121.5364,121.6803,25141.0
2023-01-25 13:10:00,126.81,126.97,126.75,126.85,71221.0,121.6899,121.8435,121.6323,121.7283,71221.0
2023-01-25 13:15:00,126.86,126.91,126.74,126.77,24091.0,121.7379,121.7859,121.6227,121.6515,24091.0
2023-01-25 13:20:00,126.77,126.77,126.64,126.68,31570.0,121.6515,121.6515,121.5268,121.5652,31570.0
2023-01-25 13:25:00,126.68,126.79,126.62,126.62,22496.0,121.5652,121.6707,121.5076,121.5076,22496.0
2023-01-25 13:30:00,126.62,126.65,126.47,126.48,38701.0,121.5076,121.5364,121.3637,121.3732,38701.0
2023-01-25 13:35:00,126.47,126.56,126.46,126.46,24168.0,121.3637,121.45,121.3541,121.3541,24168.0
2023-01-25 13:40:00,126.47,126.6,126.45,126.57,36100.0,121.3637,121.4884,121.3445,121.4596,36100.0
2023-01-25 13:45:00,126.57,126.8,126.56,126.78,46685.0,121.4596,121.6803,121.45,121.6611,46685.0
2023-01-25 13:50:00,126.78,126.81,126.58,126.58,30861.0,121.6611,121.6899,121.4692,121.4692,30861.0
2023-01-25 13:55:00,126.59,126.71,126.58,126.68,26249.0,121.4788,121.594,121.4692,121.5652,26249.0
2023-01-25 14:00:00,126.68,126.73,126.43,126.45,36406.0,121.5652,121.6132,121.3253,121.3445,36406.0
2023-01-25 14:05:00,126.46,126.55,126.43,126.48,20487.0,121.3541,121.4404,121.3253,121.3732,20487.0
2023-01-25 14:10:00,126.48,126.57,126.42,126.47,31722.0,121.3732,121.4596,121.3157,121.3637,31722.0
2023-01-25 14:15:00,126.47,126.57,126.44,126.51,52438.0,121.3637,121.4596,121.3349,121.402,52438.0
2023-01-25 14:20:00,126.54,126.54,126.36,126.41,26054.0,121.4308,121.4308,121.2581,121.3061,26054.0
2023-01-25 14:25:00,126.39,126.45,126.32,126.45,18212.0,121.2869,121.3445,121.2197,121.3445,18212.0
2023-01-25 14:30:00,126.47,126.57,126.4,126.43,26106.0,121.3637,121.4596,121.2965,121.3253,26106.0
2023-01-25 14:35:00,126.43,126.6,126.41,126.58,15146.0,121.3253,121.4884,121.3061,121.4692,15146.0
2023-01-25 14:40:00,126.58,126.67,126.56,126.65,15725.0,121.4692,121.5556,121.45,121.5364,15725.0
2023-01-25 14:45:00,126.64,126.64,126.5,126.5,15909.0,121.5268,121.5268,121.3924,121.3924,15909.0
2023-01-25 14:50:00,126.51,126.7,126.5,126.68,17476.0,121.402,121.5844,121.3924,121.5652,17476.0
2023-01-25 14:55:00,126.69,126.79,126.67,126.72,26738.0,121.5748,121.6707,121.5556,121.6036,26738.0
2023-01-25 15:00:00,126.75,126.88,126.72,126.84,29716.0,121.6323,121.7571,121.6036,121.7187,29716.0
2023-01-25 15:05:00,126.86,127.01,126.83,126.97,54112.0,121.7379,121.8818,121.7091,121.8435,54112.0
2023-01-25 15:10:00,126.96,126.97,126.78,126.82,27771.0,121.8339,121.8435,121.6611,121.6995,27771.0
2023-01-25 15:15:00,126.83,126.85,126.63,126.68,17176.0,121.7091,121.7283,121.5172,121.5652,17176.0
2023-01-25 15:20:00,126.67,126.67,126.56,126.6,36213.0,121.5556,121.5556,121.45,121.4884,36213.0
2023-01-25 15:25:00,126.6,126.72,126.58,126.64,49455.0,121.4884,121.6036,121.4692,121.5268,49455.0
2023-01-25 15:30:00,126.63,126.7,126.57,126.62,40918.0,121.5172,121.5844,121.4596,121.5076,40918.0
2023-01-25 15:35:00,126.61,126.78,126.52,126.69,65028.0,121.498,121.6611,121.4116,121.5748,65028.0
2023-01-25 15:40:00,126.68,126.7,126.54,126.55,50690.0,121.5652,121.5844,121.4308,121.4404,50690.0
2023-01-25 15:45:00,126.55,126.65,126.5,126.6,52217.0,121.4404,121.5364,121.3924,121.4884,52217.0
2023-01-25 15:50:00,126.59,126.66,126.45,126.59,89141.0,121.4788,121.546,121.3445,121.4788,89141.0
2023-01-25 15:55:00,126.6,126.82,126.5,126.81,238241.0,121.4884,121.6995,121.3924,121.6899,238241.0
2023-01-26 09:30:00,128.46,128.99,128.14,128.57,247169.0,123.2733,123.7819,122.9662,123.3789,247169.0
2023-01-26 09:35:00,128.6,128.84,128.18,128.49,111736.0,123.4076,123.638,123.0046,123.3021,111736.0
2023-01-26 09:40:00,128.5,128.62,127.77,127.84,50154.0,123.3117,123.4268,122.6112,122.6783,50154.0
2023-01-26 09:45:00,127.83,127.89,127.25,127.27,56031.0,122.6687,122.7263,122.1122,122.1313,56031.0
2023-01-26 09:50:00,127.25,127.27,126.81,126.89,100041.0,122.1122,122.1313,121.6899,121.7667,100041.0
2023-01-26 09:55:00,126.91,127.03,126.64,126.99,68320.0,121.7859,121.901,121.5268,121.8627,68320.0
2023-01-26 10:00:00,127.0,127.02,126.51,126.77,145282.0,121.8723,121.8914,121.402,121.6515,145282.0
2023-01-26 10:05:00,126.77,126.97,126.69,126.92,50935.0,121.6515,121.8435,121.5748,121.7955,50935.0
2023-01-26 10:10:00,126.92,126.94,126.43,126.73,70356.0,121.7955,121.8147,121.3253,121.6132,70356.0
2023-01-26 10:15:00,126.73,126.91,126.64,126.71,39536.0,121.6132,121.7859,121.5268,121.594,39536.0
2023-01-26 10:20:00,126.7,126.78,126.47,126.71,46714.0,121.5844,121.6611,121.3637,121.594,46714.0
2023-01-26 10:25:00,126.71,126.72,126.18,126.49,75678.0,121.594,121.6036,121.0854,121.3828,75678.0
2023-01-26 10:30:00,126.5,126.64,126.26,126.58,34230.0,121.3924,121.5268,121.1621,121.4692,34230.0
2023-01-26 10:35:00,126.56,126.56,126.18,126.29,35283.0,121.45,121.45,121.0854,121.1909,35283.0
2023-01-26 10:40:00,126.31,126.55,126.27,126.37,44126.0,121.2101,121.4404,121.1717,121.2677,44126.0
2023-01-26 10:45:00,126.34,126.46,126.28,126.44,20020.0,121.2389,121.3541,121.1813,121.3349,20020.0
2023-01-26 10:50:00,126.42,126.5,126.06,126.11,36558.0,121.3157,121.3924,120.9702,121.0182,36558.0
2023-01-26 10:55:00,126.09,126.36,126.01,126.35,39333.0,120.999,121.2581,120.9222,121.2485,39333.0
2023-01-26 11:00:00,126.33,126.37,126.15,126.22,32941.0,121.2293,121.2677,121.0566,121.1237,32941.0
2023-01-26 11:05:00,126.23,126.36,126.2,126.33,34658.0,121.1333,121.2581,121.1046,121.2293,34658.0
2023-01-26 11:10:00,126.33,126.66,126.33,126.6,44744.0,121.2293,121.546,121.2293,121.4884,44744.0
2023-01-26 11:15:00,126.62,126.89,126.54,126.62,57202.0,121.5076,121.7667,121.4308,121.5076,57202.0
2023-01-26 11:20:00,126.62,126.62,126.37,126.37,31791.0,121.5076,121.5076,121.2677,121.2677,31791.0
2023-01-26 11:25:00,126.37,126.78,126.31,126.78,27948.0,121.2677,121.6611,121.2101,121.6611,27948.0
2023-01-26 11:30:00,126.78,126.94,126.74,126.92,43329.0,121.6611,121.8147,121.6227,121.7955,43329.0
2023-01-26 11:35:00,126.92,126.93,126.73,126.84,36127.0,121.7955,121.8051,121.6132,121.7187,36127.0
2023-01-26 11:40:00,126.84,126.99,126.68,126.98,32233.0,121.7187,121.8627,121.5652,121.8531,32233.0
2023-01-26 11:45:00,126.98,127.12,126.81,127.04,49227.0,121.8531,121.9874,121.6899,121.9106,49227.0
2023-01-26 11:50:00,127.02,127.05,126.77,126.95,53858.0,121.8914,121.9202,121.6515,121.8243,53858.0
2023-01-26 11:55:00,126.94,127.05,126.84,126.98,51833.0,121.8147,121.9202,121.7187,121.8531,51833.0
2023-01-26 12:00:00,126.97,127.23,126.91,127.15,58353.0,121.8435,122.093,121.7859,122.0162,58353.0
2023-01-26 12:05:00,127.14,127.54,127.14,127.53,38784.0,122.0066,122.3904,122.0066,122.3809,38784.0
2023-01-26 12:10:00,127.53,127.56,127.29,127.29,38840.0,122.3809,122.4096,122.1505,122.1505,38840.0
2023-01-26 12:15:00,127.26,127.38,127.21,127.26,29605.0,122.1218,122.2369,122.0738,122.1218,29605.0
2023-01-26 12:20:00,127.26,127.43,127.22,127.26,22974.0,122.1218,122.2849,122.0834,122.1218,22974.0
2023-01-26 12:25:00,127.26,127.35,127.17,127.33,29166.0,122.1218,122.2081,122.0354,122.1889,29166.0
2023-01-26 12:30:00,127.31,127.35,127.25,127.31,21339.0,122.1697,122.2081,122.1122,122.1697,21339.0
2023-01-26 12:35:00,127.31,127.38,127.25,127.38,17802.0,122.1697,122.2369,122.1122,122.2369,17802.0
2023-01-26 12:40:00,127.38,127.4,127.2,127.28,34121.0,122.2369,122.2561,122.0642,122.1409,34121.0
2023-01-26 12:45:00,127.3,127.35,127.0,127.02,28881.0,122.1601,122.2081,121.8723,121.8914,28881.0
2023-01-26 12:50:00,127.04,127.24,127.0,127.21,78249.0,121.9106,122.1026,121.8723,122.0738,78249.0
2023-01-26 12:55:00,127.21,127.21,126.92,126.99,19497.0,122.0738,122.0738,121.7955,121.8627,19497.0
2023-01-26 13:00:00,127.01,127.12,126.92,126.98,27865.0,121.8818,121.9874,121.7955,121.8531,27865.0
2023-01-26 13:05:00,126.96,126.96,126.73,126.76,18070.0,121.8339,121.8339,121.6132,121.6419,18070.0
2023-01-26 13:10:00,126.75,126.89,126.73,126.87,16083.0,121.6323,121.7667,121.6132,121.7475,16083.0
2023-01-26 13:15:00,126.87,126.96,126.81,126.83,18359.0,121.7475,121.8339,121.6899,121.7091,18359.0
2023-01-26 13:20:00,126.87,127.06,126.83,127.05,31013.0,121.7475,121.9298,121.7091,121.9202,31013.0
2023-01-26 13:25:00,127.06,127.09,126.95,127.0,14811.0,121.9298,121.9586,121.8243,121.8723,14811.0
2023-01-26 13:30:00,127.01,127.05,126.96,126.98,24396.0,121.8818,121.9202,121.8339,121.8531,24396.0
2023-01-26 13:35:00,126.98,127.36,126.97,127.35,18268.0,121.8531,122.2177,121.8435,122.2081,18268.0
2023-01-26 13:40:00,127.34,127.44,127.29,127.32,16712.0,122.1985,122.2945,122.1505,122.1793,16712.0
2023-01-26 13:45:00,127.34,127.5,127.31,127.37,24386.0,122.1985,122.3521,122.1697,122.2273,24386.0
2023-01-26 13:50:00,127.38,127.43,127.23,127.26,34267.0,122.2369,122.2849,122.093,122.1218,34267.0
2023-01-26 13:55:00,127.25,127.29,127.21,127.25,15962.0,122.1122,122.1505,122.0738,122.1122,15962.0
2023-01-26 14:00:00,127.23,127.23,127.07,127.21,15948.0,122.093,122.093,121.9394,122.0738,15948.0
2023-01-26 14:05:00,127.23,127.31,127.23,127.28,17747.0,122.093,122.1697,122.093,122.1409,17747.0
2023-01-26 14:10:00,127.28,127.32,127.22,127.24,16109.0,122.1409,122.1793,122.0834,122.1026,16109.0
2023-01-26 14:15:00,127.25,127.32,127.21,127.28,19200.0,122.1122,122.1793,122.0738,122.1409,19200.0
2023-01-26 14:20:00,127.29,127.36,127.26,127.36,19011.0,122.1505,122.2177,122.1218,122.2177,19011.0
2023-01-26 14:25:00,127.35,127.37,127.17,127.26,15856.0,122.2081,122.2273,122.0354,122.1218,15856.0
2023-01-26 14:30:00,127.28,127.4,127.26,127.38,21708.0,122.1409,122.2561,122.1218,122.2369,21708.0
2023-01-26 14:35:00,127.38,127.51,127.38,127.43,42626.0,122.2369,122.3617,122.2369,122.2849,42626.0
2023-01-26 14:40:00,127.43,127.62,127.4,127.51,45005.0,122.2849,122.4672,122.2561,122.3617,45005.0
2023-01-26 14:45:00,127.52,127.59,127.33,127.34,36109.0,122.3713,122.4384,122.1889,122.1985,36109.0
2023-01-26 14:50:00,127.32,127.44,127.19,127.21,71016.0,122.1793,122.2945,122.0546,122.0738,71016.0
2023-01-26 14:55:00,127.23,127.45,127.23,127.45,25964.0,122.093,122.3041,122.093,122.3041,25964.0
2023-01-26 15:00:00,127.44,127.45,127.28,127.28,32702.0,122.2945,122.3041,122.1409,122.1409,32702.0
2023-01-26 15:05:00,127.28,127.28,127.06,127.15,47144.0,122.1409,122.1409,121.9298,122.0162,47144.0
2023-01-26 15:10:00,127.16,127.22,127.08,127.22,39344.0,122.0258,122.0834,121.949,122.0834,39344.0
2023-01-26 15:15:00,127.22,127.35,127.2,127.31,19494.0,122.0834,122.2081,122.0642,122.1697,19494.0
2023-01-26 15:20:00,127.31,127.39,127.26,127.38,43980.0,122.1697,122.2465,122.1218,122.2369,43980.0
2023-01-26 15:25:00,127.38,127.5,127.34,127.35,41918.0,122.2369,122.3521,122.1985,122.2081,41918.0
2023-01-26 15:30:00,127.34,127.38,127.21,127.29,68652.0,122.1985,122.2369,122.0738,122.1505,68652.0
2023-01-26 15:35:00,127.3,127.32,127.05,127.1,61606.0,122.1601,122.1793,121.9202,121.9682,61606.0
2023-01-26 15:40:00,127.11,127.23,127.06,127.08,91276.0,121.9778,122.093,121.9298,121.949,91276.0
2023-01-26 15:45:00,127.08,127.11,127.04,127.06,84491.0,121.949,121.9778,121.9106,121.9298,84491.0
2023-01-26 15:50:00,127.07,127.32,127.07,127.25,125620.0,121.9394,122.1793,121.9394,122.1122,125620.0
2023-01-26 15:55:00,127.26,127.54,127.26,127.53,356811.0,122.1218,122.3904,122.1218,122.3809,356811.0
2023-01-27 09:30:00,127.11,127.27,126.81,126.94,224227.0,121.9778,122.1313,121.6899,121.8147,224227.0
2023-01-27 09:35:00,126.93,127.2,126.87,127.09,70662.0,121.8051,122.0642,121.7475,121.9586,70662.0
2023-01-27 09:40:00,127.13,127.27,126.97,127.01,36109.0,121.997,122.1313,121.8435,121.8818,36109.0
2023-01-27 09:45:00,127.02,127.37,126.99,127.19,80049.0,121.8914,122.2273,121.8627,122.0546,80049.0
2023-01-27 09:50:00,127.24,127.81,127.22,127.71,59601.0,122.1026,122.6495,122.0834,122.5536,59601.0
2023-01-27 09:55:00,127.7,127.73,127.51,127.63,35411.0,122.544,122.5728,122.3617,122.4768,35411.0
2023-01-27 10:00:00,127.64,127.69,127.44,127.6,35649.0,122.4864,122.5344,122.2945,122.448,35649.0
2023-01-27 10:05:00,127.59,127.69,127.43,127.53,38149.0,122.4384,122.5344,122.2849,122.3809,38149.0
2023-01-27 10:10:00,127.52,127.84,127.46,127.67,32282.0,122.3713,122.6783,122.3137,122.5152,32282.0
2023-01-27 10:15:00,127.65,127.73,127.5,127.54,52549.0,122.496,122.5728,122.3521,122.3904,52549.0
2023-01-27 10:20:00,127.51,127.55,127.18,127.29,72654.0,122.3617,122.4,122.045,122.1505,72654.0
2023-01-27 10:25:00,127.26,127.3,127.08,127.27,28675.0,122.1218,122.1601,121.949,122.1313,28675.0
2023-01-27 10:30:00,127.25,127.41,127.05,127.08,27028.0,122.1122,122.2657,121.9202,121.949,27028.0
2023-01-27 10:35:00,127.04,127.43,127.04,127.23,57945.0,121.9106,122.2849,121.9106,122.093,57945.0
2023-01-27 10:40:00,127.2,127.31,127.14,127.22,25787.0,122.0642,122.1697,122.0066,122.0834,25787.0
2023-01-27 10:45:00,127.24,127.24,126.94,126.96,85749.0,122.1026,122.1026,121.8147,121.8339,85749.0
2023-01-27 10:50:00,126.97,126.97,126.74,126.82,104478.0,121.8435,121.8435,121.6227,121.6995,104478.0
2023-01-27 10:55:00,126.78,126.99,126.69,126.93,30889.0,121.6611,121.8627,121.5748,121.8051,30889.0
2023-01-27 11:00:00,126.92,127.13,126.9,127.11,25882.0,121.7955,121.997,121.7763,121.9778,25882.0
2023-01-27 11:05:00,127.12,127.23,126.84,126.86,36947.0,121.9874,122.093,121.7187,121.7379,36947.0
2023-01-27 11:10:00,126.84,127.0,126.83,126.84,33444.0,121.7187,121.8723,121.7091,121.7187,33444.0
2023-01-27 11:15:00,126.83,127.21,126.8,127.2,32419.0,121.7091,122.0738,121.6803,122.0642,32419.0
2023-01-27 11:20:00,127.23,127.42,127.23,127.42,22514.0,122.093,122.2753,122.093,122.2753,22514.0
2023-01-27 11:25:00,127.41,127.48,127.27,127.33,38197.0,122.2657,122.3329,122.1313,122.1889,38197.0
2023-01-27 11:30:00,127.33,127.47,127.21,127.47,25612.0,122.1889,122.3233,122.0738,122.3233,25612.0
2023-01-27 11:35:00,127.48,127.48,127.26,127.28,19331.0,122.3329,122.3329,122.1218,122.1409,19331.0
2023-01-27 11:40:00,127.28,127.47,127.27,127.36,41924.0,122.1409,122.3233,122.1313,122.2177,41924.0
2023-01-27 11:45:00,127.38,127.54,127.31,127.38,14388.0,122.2369,122.3904,122.1697,122.2369,14388.0
2023-01-27 11:50:00,127.37,127.48,127.33,127.33,20773.0,122.2273,122.3329,122.1889,122.1889,20773.0
2023-01-27 11:55:00,127.33,127.48,127.32,127.4,17372.0,122.1889,122.3329,122.1793,122.2561,17372.0
2023-01-27 12:00:00,127.39,127.44,127.27,127.35,22558.0,122.2465,122.2945,122.1313,122.2081,22558.0
2023-01-27 12:05:00,127.35,127.58,127.33,127.57,47308.0,122.2081,122.4288,122.1889,122.4192,47308.0
2023-01-27 12:10:00,127.56,127.86,127.56,127.81,44998.0,122.4096,122.6975,122.4096,122.6495,44998.0
2023-01-27 12:15:00,127.82,127.9,127.81,127.87,19190.0,122.6591,122.7359,122.6495,122.7071,19190.0
2023-01-27 12:20:00,127.88,127.89,127.75,127.82,29278.0,122.7167,122.7263,122.592,122.6591,29278.0
2023-01-27 12:25:00,127.83,127.93,127.68,127.78,23676.0,122.6687,122.7647,122.5248,122.6208,23676.0
2023-01-27 12:30:00,127.76,127.82,127.67,127.77,17665.0,122.6016,122.6591,122.5152,122.6112,17665.0
2023-01-27 12:35:00,127.77,127.81,127.74,127.77,13080.0,122.6112,122.6495,122.5824,122.6112,13080.0
2023-01-27 12:40:00,127.76,127.76,127.49,127.5,21803.0,122.6016,122.6016,122.3425,122.3521,21803.0
2023-01-27 12:45:00,127.49,127.61,127.45,127.58,33903.0,122.3425,122.4576,122.3041,122.4288,33903.0
2023-01-27 12:50:00,127.55,127.7,127.53,127.55,19619.0,122.4,122.544,122.3809,122.4,19619.0
2023-01-27 12:55:00,127.54,127.66,127.53,127.57,21656.0,122.3904,122.5056,122.3809,122.4192,21656.0
2023-01-27 13:00:00,127.56,127.63,127.51,127.54,17826.0,122.4096,122.4768,122.3617,122.3904,17826.0
2023-01-27 13:05:00,127.54,127.66,127.53,127.56,14762.0,122.3904,122.5056,122.3809,122.4096,14762.0
2023-01-27 13:10:00,127.54,127.55,127.37,127.45,19721.0,122.3904,122.4,122.2273,122.3041,19721.0
2023-01-27 13:15:00,127.45,127.45,127.29,127.34,19399.0,122.3041,122.3041,122.1505,122.1985,19399.0
2023-01-27 13:20:00,127.33,127.34,127.19,127.25,35274.0,122.1889,122.1985,122.0546,122.1122,35274.0
2023-01-27 13:25:00,127.25,127.36,127.19,127.24,30221.0,122.1122,122.2177,122.0546,122.1026,30221.0
2023-01-27 13:30:00,127.26,127.35,127.23,127.31,39741.0,122.1218,122.2081,122.093,122.1697,39741.0
2023-01-27 13:35:00,127.32,127.48,127.29,127.45,17208.0,122.1793,122.3329,122.1505,122.3041,17208.0
2023-01-27 13:40:00,127.45,127.46,127.26,127.44,60837.0,122.3041,122.3137,122.1218,122.2945,60837.0
2023-01-27 13:45:00,127.43,127.58,127.42,127.52,19390.0,122.2849,122.4288,122.2753,122.3713,19390.0
2023-01-27 13:50:00,127.53,127.53,127.43,127.5,25716.0,122.3809,122.3809,122.2849,122.3521,25716.0
2023-01-27 13:55:00,127.49,127.64,127.49,127.62,26695.0,122.3425,122.4864,122.3425,122.4672,26695.0
2023-01-27 14:00:00,127.6,127.64,127.51,127.6,32834.0,122.448,122.4864,122.3617,122.448,32834.0
2023-01-27 14:05:00,127.61,127.64,127.51,127.59,40044.0,122.4576,122.4864,122.3617,122.4384,40044.0
2023-01-27 14:10:00,127.59,127.67,127.58,127.64,19090.0,122.4384,122.5152,122.4288,122.4864,19090.0
2023-01-27 14:15:00,127.64,127.81,127.6,127.81,60949.0,122.4864,122.6495,122.448,122.6495,60949.0
2023-01-27 14:20:00,127.8,127.96,127.74,127.95,29149.0,122.64,122.7935,122.5824,122.7839,29149.0
2023-01-27 14:25:00,127.95,127.95,127.87,127.88,16617.0,122.7839,122.7839,122.7071,122.7167,16617.0
2023-01-27 14:30:00,127.88,127.92,127.66,127.66,23148.0,122.7167,122.7551,122.5056,122.5056,23148.0
2023-01-27 14:35:00,127.66,127.8,127.66,127.74,80125.0,122.5056,122.64,122.5056,122.5824,80125.0
2023-01-27 14:40:00,127.75,127.98,127.73,127.97,15052.0,122.592,122.8127,122.5728,122.8031,15052.0
2023-01-27 14:45:00,127.96,128.1,127.89,128.09,58147.0,122.7935,122.9278,122.7263,122.9182,58147.0
2023-01-27 14:50:00,128.1,128.1,127.95,127.95,41146.0,122.9278,122.9278,122.7839,122.7839,41146.0
2023-01-27 14:55:00,127.96,128.04,127.89,127.98,57905.0,122.7935,122.8703,122.7263,122.8127,57905.0
2023-01-27 15:00:00,127.99,128.29,127.97,128.28,141874.0,122.8223,123.1102,122.8031,123.1006,141874.0
2023-01-27 15:05:00,128.28,128.55,128.26,128.53,50893.0,123.1006,123.3597,123.0814,123.3405,50893.0
2023-01-27 15:10:00,128.52,128.58,128.32,128.32,53700.0,123.3309,123.3885,123.139,123.139,53700.0
2023-01-27 15:15:00,128.33,128.37,128.17,128.33,61235.0,123.1486,123.1869,122.995,123.1486,61235.0
2023-01-27 15:20:00,128.34,128.34,128.12,128.24,55988.0,123.1581,123.1581,122.947,123.0622,55988.0
2023-01-27 15:25:00,128.24,128.34,128.18,128.32,83749.0,123.0622,123.1581,123.0046,123.139,83749.0
2023-01-27 15:30:00,128.32,128.45,128.28,128.44,68692.0,123.139,123.2637,123.1006,123.2541,68692.0
2023-01-27 15:35:00,128.43,128.45,128.28,128.31,63397.0,123.2445,123.2637,123.1006,123.1294,63397.0
2023-01-27 15:40:00,128.31,128.4,128.14,128.22,83779.0,123.1294,123.2157,122.9662,123.043,83779.0
2023-01-27 15:45:00,128.23,128.23,127.83,127.84,284059.0,123.0526,123.0526,122.6687,122.6783,284059.0
2023-01-27 15:50:00,127.84,127.85,127.39,127.52,190631.0,122.6783,122.6879,122.2465,122.3713,190631.0
2023-01-27 15:55:00,127.53,127.56,127.39,127.51,242923.0,122.3809,122.4096,122.2465,122.3617,242923.0
2023-01-30 09:30:00,126.5,126.88,126.34,126.58,160977.0,121.3924,121.7571,121.2389,121.4692,160977.0
2023-01-30 09:35:00,126.56,126.71,126.31,126.71,75072.0,121.45,121.594,121.2101,121.594,75072.0
2023-01-30 09:40:00,126.79,127.03,126.6,126.72,105646.0,121.6707,121.901,121.4884,121.6036,105646.0
2023-01-30 09:45:00,126.77,127.18,126.75,127.16,52252.0,121.6515,122.045,121.6323,122.0258,52252.0
2023-01-30 09:50:00,127.22,127.56,126.98,127.01,54443.0,122.0834,122.4096,121.8531,121.8818,54443.0
2023-01-30 09:55:00,126.97,127.3,126.9,127.02,39796.0,121.8435,122.1601,121.7763,121.8914,39796.0
2023-01-30 10:00:00,126.98,127.2,126.88,127.12,49512.0,121.8531,122.0642,121.7571,121.9874,49512.0
2023-01-30 10:05:00,127.12,127.24,126.97,127.2,25537.0,121.9874,122.1026,121.8435,122.0642,25537.0
2023-01-30 10:10:00,127.24,127.24,126.9,126.97,24399.0,122.1026,122.1026,121.7763,121.8435,24399.0
2023-01-30 10:15:00,126.99,127.0,126.68,126.96,39252.0,121.8627,121.8723,121.5652,121.8339,39252.0
2023-01-30 10:20:00,126.96,127.11,126.66,126.71,37629.0,121.8339,121.9778,121.546,121.594,37629.0
2023-01-30 10:25:00,126.68,126.78,126.3,126.45,90647.0,121.5652,121.6611,121.2005,121.3445,90647.0
2023-01-30 10:30:00,126.42,126.65,126.42,126.52,32661.0,121.3157,121.5364,121.3157,121.4116,32661.0
2023-01-30 10:35:00,126.56,126.58,126.32,126.43,29172.0,121.45,121.4692,121.2197,121.3253,29172.0
2023-01-30 10:40:00,126.43,126.45,126.22,126.33,24608.0,121.3253,121.3445,121.1237,121.2293,24608.0
2023-01-30 10:45:00,126.34,126.4,126.2,126.4,37306.0,121.2389,121.2965,121.1046,121.2965,37306.0
2023-01-30 10:50:00,126.41,126.54,126.27,126.41,28253.0,121.3061,121.4308,121.1717,121.3061,28253.0
2023-01-30 10:55:00,126.41,126.59,126.37,126.56,18578.0,121.3061,121.4788,121.2677,121.45,18578.0
2023-01-30 11:00:00,126.54,126.66,126.44,126.51,26501.0,121.4308,121.546,121.3349,121.402,26501.0
2023-01-30 11:05:00,126.52,126.58,126.4,126.57,14250.0,121.4116,121.4692,121.2965,121.4596,14250.0
2023-01-30 11:10:00,126.57,126.97,126.57,126.83,17050.0,121.4596,121.8435,121.4596,121.7091,17050.0
2023-01-30 11:15:00,126.81,126.97,126.8,126.95,36211.0,121.6899,121.8435,121.6803,121.8243,36211.0
2023-01-30 11:20:00,126.96,127.05,126.89,127.04,41564.0,121.8339,121.9202,121.7667,121.9106,41564.0
2023-01-30 11:25:00,127.04,127.05,126.72,126.95,51824.0,121.9106,121.9202,121.6036,121.8243,51824.0
2023-01-30 11:30:00,126.95,126.98,126.78,126.8,27502.0,121.8243,121.8531,121.6611,121.6803,27502.0
2023-01-30 11:35:00,126.79,126.9,126.61,126.61,28706.0,121.6707,121.7763,121.498,121.498,28706.0
2023-01-30 11:40:00,126.6,126.66,126.53,126.6,19048.0,121.4884,121.546,121.4212,121.4884,19048.0
2023-01-30 11:45:00,126.59,126.72,126.47,126.5,23380.0,121.4788,121.6036,121.3637,121.3924,23380.0
2023-01-30 11:50:00,126.48,126.54,126.46,126.49,18924.0,121.3732,121.4308,121.3541,121.3828,18924.0
2023-01-30 11:55:00,126.46,126.69,126.4,126.59,48938.0,121.3541,121.5748,121.2965,121.4788,48938.0
2023-01-30 12:00:00,126.56,126.71,126.48,126.57,20531.0,121.45,121.594,121.3732,121.4596,20531.0
2023-01-30 12:05:00,126.58,126.66,126.57,126.6,15771.0,121.4692,121.546,121.4596,121.4884,15771.0
2023-01-30 12:10:00,126.56,126.61,126.47,126.59,22107.0,121.45,121.498,121.3637,121.4788,22107.0
2023-01-30 12:15:00,126.59,126.67,126.47,126.62,29637.0,121.4788,121.5556,121.3637,121.5076,29637.0
2023-01-30 12:20:00,126.62,126.69,126.5,126.52,23975.0,121.5076,121.5748,121.3924,121.4116,23975.0
2023-01-30 12:25:00,126.52,126.66,126.43,126.66,30885.0,121.4116,121.546,121.3253,121.546,30885.0
2023-01-30 12:30:00,126.64,126.73,126.58,126.66,25535.0,121.5268,121.6132,121.4692,121.546,25535.0
2023-01-30 12:35:00,126.66,126.66,126.45,126.48,38814.0,121.546,121.546,121.3445,121.3732,38814.0
2023-01-30 12:40:00,126.48,126.7,126.48,126.62,22160.0,121.3732,121.5844,121.3732,121.5076,22160.0
2023-01-30 12:45:00,126.62,126.64,126.46,126.59,18364.0,121.5076,121.5268,121.3541,121.4788,18364.0
2023-01-30 12:50:00,126.58,126.69,126.46,126.63,21437.0,121.4692,121.5748,121.3541,121.5172,21437.0
2023-01-30 12:55:00,126.63,126.71,126.61,126.69,24635.0,121.5172,121.594,121.498,121.5748,24635.0
2023-01-30 13:00:00,126.7,126.7,126.48,126.54,21669.0,121.5844,121.5844,121.3732,121.4308,21669.0
2023-01-30 13:05:00,126.56,126.62,126.47,126.52,26661.0,121.45,121.5076,121.3637,121.4116,26661.0
2023-01-30 13:10:00,126.53,126.61,126.47,126.57,19653.0,121.4212,121.498,121.3637,121.4596,19653.0
2023-01-30 13:15:00,126.56,126.91,126.53,126.8,22028.0,121.45,121.7859,121.4212,121.6803,22028.0
2023-01-30 13:20:00,126.77,126.84,126.69,126.77,26028.0,121.6515,121.7187,121.5748,121.6515,26028.0
2023-01-30 13:25:00,126.76,126.78,126.52,126.57,32069.0,121.6419,121.6611,121.4116,121.4596,32069.0
2023-01-30 13:30:00,126.56,126.67,126.43,126.64,65052.0,121.45,121.5556,121.3253,121.5268,65052.0
2023-01-30 13:35:00,126.64,126.64,126.48,126.56,23061.0,121.5268,121.5268,121.3732,121.45,23061.0
2023-01-30 13:40:00,126.58,126.59,126.49,126.59,24414.0,121.4692,121.4788,121.3828,121.4788,24414.0
2023-01-30 13:45:00,126.58,126.74,126.49,126.74,72275.0,121.4692,121.6227,121.3828,121.6227,72275.0
2023-01-30 13:50:00,126.73,126.81,126.71,126.79,21521.0,121.6132,121.6899,121.594,121.6707,21521.0
2023-01-30 13:55:00,126.78,126.9,126.74,126.86,35446.0,121.6611,121.7763,121.6227,121.7379,35446.0
2023-01-30 14:00:00,126.89,126.98,126.8,126.97,27953.0,121.7667,121.8531,121.6803,121.8435,27953.0
2023-01-30 14:05:00,126.96,127.04,126.7,126.71,42182.0,121.8339,121.9106,121.5844,121.594,42182.0
2023-01-30 14:10:00,126.71,126.73,126.53,126.7,20982.0,121.594,121.6132,121.4212,121.5844,20982.0
2023-01-30 14:15:00,126.69,126.72,126.6,126.7,50145.0,121.5748,121.6036,121.4884,121.5844,50145.0
2023-01-30 14:20:00,126.7,126.76,126.65,126.66,22288.0,121.5844,121.6419,121.5364,121.546,22288.0
2023-01-30 14:25:00,126.66,126.74,126.63,126.68,24654.0,121.546,121.6227,121.5172,121.5652,24654.0
2023-01-30 14:30:00,126.68,126.7,126.64,126.67,32768.0,121.5652,121.5844,121.5268,121.5556,32768.0
2023-01-30 14:35:00,126.67,126.81,126.66,126.75,45235.0,121.5556,121.6899,121.546,121.6323,45235.0
2023-01-30 14:40:00,126.74,126.74,126.6,126.67,32707.0,121.6227,121.6227,121.4884,121.5556,32707.0
2023-01-30 14:45:00,126.68,126.7,126.58,126.65,32395.0,121.5652,121.5844,121.4692,121.5364,32395.0
2023-01-30 14:50:00,126.65,126.71,126.62,126.65,32701.0,121.5364,121.594,121.5076,121.5364,32701.0
2023-01-30 14:55:00,126.64,126.8,126.54,126.73,40350.0,121.5268,121.6803,121.4308,121.6132,40350.0
2023-01-30 15:00:00,126.75,126.97,126.75,126.84,29349.0,121.6323,121.8435,121.6323,121.7187,29349.0
2023-01-30 15:05:00,126.85,126.93,126.76,126.92,51554.0,121.7283,121.8051,121.6419,121.7955,51554.0
2023-01-30 15:10:00,126.91,127.01,126.81,126.82,70799.0,121.7859,121.8818,121.6899,121.6995,70799.0
2023-01-30 15:15:00,126.82,126.87,126.73,126.85,52464.0,121.6995,121.7475,121.6132,121.7283,52464.0
2023-01-30 15:20:00,126.85,126.85,126.7,126.75,60379.0,121.7283,121.7283,121.5844,121.6323,60379.0
2023-01-30 15:25:00,126.76,126.78,126.61,126.62,33908.0,121.6419,121.6611,121.498,121.5076,33908.0
2023-01-30 15:30:00,126.62,126.81,126.6,126.76,56097.0,121.5076,121.6899,121.4884,121.6419,56097.0
2023-01-30 15:35:00,126.76,126.82,126.64,126.64,59657.0,121.6419,121.6995,121.5268,121.5268,59657.0
2023-01-30 15:40:00,126.63,126.65,126.5,126.56,80667.0,121.5172,121.5364,121.3924,121.45,80667.0
2023-01-30 15:45:00,126.55,126.64,126.44,126.52,74096.0,121.4404,121.5268,121.3349,121.4116,74096.0
2023-01-30 15:50:00,126.5,126.64,126.46,126.51,152232.0,121.3924,121.5268,121.3541,121.402,152232.0
2023-01-30 15:55:00,126.52,126.52,126.34,126.39,358839.0,121.4116,121.4116,121.2389,121.2869,358839.0
2023-01-31 09:30:00,126.42,126.81,126.39,126.6,108320.0,121.3157,121.6899,121.2869,121.4884,108320.0
2023-01-31 09:35:00,126.63,126.7,126.27,126.5,32699.0,121.5172,121.5844,121.1717,121.3924,32699.0
2023-01-31 09:40:00,126.55,126.79,126.39,126.56,25193.0,121.4404,121.6707,121.2869,121.45,25193.0
2023-01-31 09:45:00,126.52,126.79,126.45,126.77,40727.0,121.4116,121.6707,121.3445,121.6515,40727.0
2023-01-31 09:50:00,126.78,126.93,126.55,126.61,35651.0,121.6611,121.8051,121.4404,121.498,35651.0
2023-01-31 09:55:00,126.61,126.75,126.36,126.41,38310.0,121.498,121.6323,121.2581,121.3061,38310.0
2023-01-31 10:00:00,126.44,126.5,126.19,126.22,46265.0,121.3349,121.3924,121.095,121.1237,46265.0
2023-01-31 10:05:00,126.23,126.44,126.02,126.02,35524.0,121.1333,121.3349,120.9318,120.9318,35524.0
2023-01-31 10:10:00,126.02,126.67,126.01,126.63,21018.0,120.9318,121.5556,120.9222,121.5172,21018.0
2023-01-31 10:15:00,126.63,126.76,126.56,126.62,22579.0,121.5172,121.6419,121.45,121.5076,22579.0
2023-01-31 10:20:00,126.63,126.63,126.41,126.5,21238.0,121.5172,121.5172,121.3061,121.3924,21238.0
2023-01-31 10:25:00,126.51,126.69,126.42,126.65,40909.0,121.402,121.5748,121.3157,121.5364,40909.0
2023-01-31 10:30:00,126.66,126.79,126.65,126.78,16741.0,121.546,121.6707,121.5364,121.6611,16741.0
2023-01-31 10:35:00,126.79,127.02,126.77,126.88,42563.0,121.6707,121.8914,121.6515,121.7571,42563.0
2023-01-31 10:40:00,126.88,126.99,126.84,126.95,17429.0,121.7571,121.8627,121.7187,121.8243,17429.0
2023-01-31 10:45:00,126.96,127.08,126.89,127.0,31963.0,121.8339,121.949,121.7667,121.8723,31963.0
2023-01-31 10:50:00,127.0,127.1,126.86,126.89,23782.0,121.8723,121.9682,121.7379,121.7667,23782.0
2023-01-31 10:55:00,126.91,127.15,126.9,127.01,48796.0,121.7859,122.0162,121.7763,121.8818,48796.0
2023-01-31 11:00:00,127.03,127.15,127.03,127.07,21388.0,121.901,122.0162,121.901,121.9394,21388.0
2023-01-31 11:05:00,127.06,127.11,126.95,126.97,21456.0,121.9298,121.9778,121.8243,121.8435,21456.0
2023-01-31 11:10:00,126.96,127.01,126.81,126.99,73145.0,121.8339,121.8818,121.6899,121.8627,73145.0
2023-01-31 11:15:00,126.99,127.09,126.9,126.95,20201.0,121.8627,121.9586,121.7763,121.8243,20201.0
2023-01-31 11:20:00,126.97,127.15,126.91,127.08,36578.0,121.8435,122.0162,121.7859,121.949,36578.0
2023-01-31 11:25:00,127.09,127.22,127.0,127.13,23228.0,121.9586,122.0834,121.8723,121.997,23228.0
2023-01-31 11:30:00,127.13,127.19,126.92,126.92,19965.0,121.997,122.0546,121.7955,121.7955,19965.0
2023-01-31 11:35:00,126.93,126.95,126.75,126.81,38401.0,121.8051,121.8243,121.6323,121.6899,38401.0
2023-01-31 11:40:00,126.81,126.89,126.61,126.61,14328.0,121.6899,121.7667,121.498,121.498,14328.0
2023-01-31 11:45:00,126.6,126.71,126.54,126.6,17527.0,121.4884,121.594,121.4308,121.4884,17527.0
2023-01-31 11:50:00,126.6,126.72,126.48,126.71,28190.0,121.4884,121.6036,121.3732,121.594,28190.0
2023-01-31 11:55:00,126.72,126.74,126.64,126.68,16381.0,121.6036,121.6227,121.5268,121.5652,16381.0
2023-01-31 12:00:00,126.68,126.68,126.49,126.56,34129.0,121.5652,121.5652,121.3828,121.45,34129.0
2023-01-31 12:05:00,126.57,126.75,126.54,126.71,19739.0,121.4596,121.6323,121.4308,121.594,19739.0
2023-01-31 12:10:00,126.71,126.78,126.69,126.78,19643.0,121.594,121.6611,121.5748,121.6611,19643.0
2023-01-31 12:15:00,126.78,126.97,126.73,126.92,29973.0,121.6611,121.8435,121.6132,121.7955,29973.0
2023-01-31 12:20:00,126.92,126.96,126.66,126.73,17249.0,121.7955,121.8339,121.546,121.6132,17249.0
2023-01-31 12:25:00,126.72,126.84,126.63,126.79,23777.0,121.6036,121.7187,121.5172,121.6707,23777.0
2023-01-31 12:30:00,126.78,126.78,126.57,126.62,9704.0,121.6611,121.6611,121.4596,121.5076,9704.0
2023-01-31 12:35:00,126.6,126.66,126.5,126.57,52890.0,121.4884,121.546,121.3924,121.4596,52890.0
2023-01-31 12:40:00,126.55,126.67,126.53,126.61,11810.0,121.4404,121.5556,121.4212,121.498,11810.0
2023-01-31 12:45:00,126.6,126.69,126.57,126.58,21927.0,121.4884,121.5748,121.4596,121.4692,21927.0
2023-01-31 12:50:00,126.59,126.74,126.57,126.65,31014.0,121.4788,121.6227,121.4596,121.5364,31014.0
2023-01-31 12:55:00,126.65,126.73,126.63,126.73,17878.0,121.5364,121.6132,121.5172,121.6132,17878.0
2023-01-31 13:00:00,126.74,126.86,126.66,126.8,15164.0,121.6227,121.7379,121.546,121.6803,15164.0
2023-01-31 13:05:00,126.8,126.81,126.72,126.76,10388.0,121.6803,121.6899,121.6036,121.6419,10388.0
2023-01-31 13:10:00,126.76,126.82,126.72,126.75,9533.0,121.6419,121.6995,121.6036,121.6323,9533.0
2023-01-31 13:15:00,126.75,126.79,126.56,126.58,13470.0,121.6323,121.6707,121.45,121.4692,13470.0
2023-01-31 13:20:00,126.59,126.64,126.51,126.58,54082.0,121.4788,121.5268,121.402,121.4692,54082.0
2023-01-31 13:25:00,126.58,126.67,126.58,126.66,10057.0,121.4692,121.5556,121.4692,121.546,10057.0
2023-01-31 13:30:00,126.66,126.7,126.62,126.64,21587.0,121.546,121.5844,121.5076,121.5268,21587.0
2023-01-31 13:35:00,126.62,126.64,126.49,126.56,38211.0,121.5076,121.5268,121.3828,121.45,38211.0
2023-01-31 13:40:00,126.56,126.79,126.56,126.73,41006.0,121.45,121.6707,121.45,121.6132,41006.0
2023-01-31 13:45:00,126.72,126.98,126.72,126.97,60902.0,121.6036,121.8531,121.6036,121.8435,60902.0
2023-01-31 13:50:00,126.98,127.1,126.98,127.01,71994.0,121.8531,121.9682,121.8531,121.8818,71994.0
2023-01-31 13:55:00,127.0,127.12,127.0,127.06,31000.0,121.8723,121.9874,121.8723,121.9298,31000.0
2023-01-31 14:00:00,127.06,127.26,127.06,127.18,39527.0,121.9298,122.1218,121.9298,122.045,39527.0
2023-01-31 14:05:00,127.19,127.35,127.14,127.3,36308.0,122.0546,122.2081,122.0066,122.1601,36308.0
2023-01-31 14:10:00,127.3,127.47,127.28,127.45,846433.0,122.1601,122.3233,122.1409,122.3041,846433.0
2023-01-31 14:15:00,127.45,127.54,127.43,127.47,31505.0,122.3041,122.3904,122.2849,122.3233,31505.0
2023-01-31 14:20:00,127.48,127.52,127.38,127.4,48607.0,122.3329,122.3713,122.2369,122.2561,48607.0
2023-01-31 14:25:00,127.38,127.63,127.37,127.57,23770.0,122.2369,122.4768,122.2273,122.4192,23770.0
2023-01-31 14:30:00,127.57,127.61,127.51,127.6,30516.0,122.4192,122.4576,122.3617,122.448,30516.0
2023-01-31 14:35:00,127.6,127.63,127.54,127.61,38274.0,122.448,122.4768,122.3904,122.4576,38274.0
2023-01-31 14:40:00,127.61,127.65,127.54,127.61,47952.0,122.4576,122.496,122.3904,122.4576,47952.0
2023-01-31 14:45:00,127.63,127.73,127.58,127.7,19645.0,122.4768,122.5728,122.4288,122.544,19645.0
2023-01-31 14:50:00,127.7,127.82,127.59,127.82,49319.0,122.544,122.6591,122.4384,122.6591,49319.0
2023-01-31 14:55:00,127.82,127.85,127.7,127.73,41445.0,122.6591,122.6879,122.544,122.5728,41445.0
2023-01-31 15:00:00,127.73,127.85,127.7,127.78,21013.0,122.5728,122.6879,122.544,122.6208,21013.0
2023-01-31 15:05:00,127.76,127.8,127.56,127.57,29848.0,122.6016,122.64,122.4096,122.4192,29848.0
2023-01-31 15:10:00,127.57,127.58,127.32,127.4,56171.0,122.4192,122.4288,122.1793,122.2561,56171.0
2023-01-31 15:15:00,127.4,127.43,127.34,127.39,33093.0,122.2561,122.2849,122.1985,122.2465,33093.0
2023-01-31 15:20:00,127.39,127.47,127.3,127.37,34568.0,122.2465,122.3233,122.1601,122.2273,34568.0
2023-01-31 15:25:00,127.38,127.43,127.28,127.28,36252.0,122.2369,122.2849,122.1409,122.1409,36252.0
2023-01-31 15:30:00,127.3,127.38,127.26,127.29,90884.0,122.1601,122.2369,122.1218,122.1505,90884.0
2023-01-31 15:35:00,127.29,127.33,127.2,127.22,61074.0,122.1505,122.1889,122.0642,122.0834,61074.0
2023-01-31 15:40:00,127.22,127.29,127.2,127.24,81872.0,122.0834,122.1505,122.0642,122.1026,81872.0
2023-01-31 15:45:00,127.25,127.28,127.16,127.17,108981.0,122.1122,122.1409,122.0258,122.0354,108981.0
2023-01-31 15:50:00,127.14,127.3,127.07,127.16,351105.0,122.0066,122.1601,121.9394,122.0258,351105.0
2023-01-31 15:55:00,127.15,127.44,127.11,127.35,540954.0,122.0162,122.2945,121.9778,122.2081,540954.0
2023-02-01 09:30:00,127.9,127.9,126.43,126.5,205384.0,122.7359,122.7359,121.3253,121.3924,205384.0
2023-02-01 09:35:00,126.5,126.71,126.22,126.67,91086.0,121.3924,121.594,121.1237,121.5556,91086.0
2023-02-01 09:40:00,126.66,126.75,126.47,126.59,59867.0,121.546,121.6323,121.3637,121.4788,59867.0
2023-02-01 09:45:00,126.62,127.45,126.62,127.44,50852.0,121.5076,122.3041,121.5076,122.2945,50852.0
2023-02-01 09:50:00,127.47,127.6,127.26,127.54,47765.0,122.3233,122.448,122.1218,122.3904,47765.0
2023-02-01 09:55:00,127.53,127.73,127.49,127.64,55142.0,122.3809,122.5728,122.3425,122.4864,55142.0
2023-02-01 10:00:00,127.65,127.68,127.35,127.43,46028.0,122.496,122.5248,122.2081,122.2849,46028.0
2023-02-01 10:05:00,127.46,127.46,127.13,127.23,45624.0,122.3137,122.3137,121.997,122.093,45624.0
2023-02-01 10:10:00,127.21,127.58,127.15,127.54,58072.0,122.0738,122.4288,122.0162,122.3904,58072.0
2023-02-01 10:15:00,127.54,127.57,127.32,127.42,42427.0,122.3904,122.4192,122.1793,122.2753,42427.0
2023-02-01 10:20:00,127.44,127.46,127.24,127.45,33866.0,122.2945,122.3137,122.1026,122.3041,33866.0
2023-02-01 10:25:00,127.46,127.61,127.17,127.61,49014.0,122.3137,122.4576,122.0354,122.4576,49014.0
2023-02-01 10:30:00,127.66,127.7,127.38,127.47,31664.0,122.5056,122.544,122.2369,122.3233,31664.0
2023-02-01 10:35:00,127.44,127.46,127.21,127.21,35009.0,122.2945,122.3137,122.0738,122.0738,35009.0
2023-02-01 10:40:00,127.22,127.32,126.95,126.97,23184.0,122.0834,122.1793,121.8243,121.8435,23184.0
2023-02-01 10:45:00,126.96,127.17,126.95,127.1,23702.0,121.8339,122.0354,121.8243,121.9682,23702.0
2023-02-01 10:50:00,127.09,127.1,126.91,126.96,57527.0,121.9586,121.9682,121.7859,121.8339,57527.0
2023-02-01 10:55:00,126.96,126.96,126.68,126.73,30151.0,121.8339,121.8339,121.5652,121.6132,30151.0
2023-02-01 11:00:00,126.72,126.77,126.4,126.77,64943.0,121.6036,121.6515,121.2965,121.6515,64943.0
2023-02-01 11:05:00,126.76,126.89,126.66,126.75,15415.0,121.6419,121.7667,121.546,121.6323,15415.0
2023-02-01 11:10:00,126.8,126.95,126.77,126.92,31679.0,121.6803,121.8243,121.6515,121.7955,31679.0
2023-02-01 11:15:00,126.92,127.01,126.83,127.0,20356.0,121.7955,121.8818,121.7091,121.8723,20356.0
2023-02-01 11:20:00,126.99,127.21,126.96,126.96,34072.0,121.8627,122.0738,121.8339,121.8339,34072.0
2023-02-01 11:25:00,126.93,127.08,126.88,126.98,20836.0,121.8051,121.949,121.7571,121.8531,20836.0
2023-02-01 11:30:00,126.98,127.18,126.98,127.07,39823.0,121.8531,122.045,121.8531,121.9394,39823.0
2023-02-01 11:35:00,127.08,127.12,126.83,126.92,21243.0,121.949,121.9874,121.7091,121.7955,21243.0
2023-02-01 11:40:00,126.87,127.13,126.86,127.13,21781.0,121.7475,121.997,121.7379,121.997,21781.0
2023-02-01 11:45:00,127.13,127.2,127.0,127.0,23953.0,121.997,122.0642,121.8723,121.8723,23953.0
2023-02-01 11:50:00,126.99,127.04,126.94,126.98,32174.0,121.8627,121.9106,121.8147,121.8531,32174.0
2023-02-01 11:55:00,126.97,126.97,126.68,126.69,19275.0,121.8435,121.8435,121.5652,121.5748,19275.0
2023-02-01 12:00:00,126.71,126.82,126.65,126.69,17189.0,121.594,121.6995,121.5364,121.5748,17189.0
2023-02-01 12:05:00,126.67,126.79,126.65,126.75,18758.0,121.5556,121.6707,121.5364,121.6323,18758.0
2023-02-01 12:10:00,126.75,126.79,126.55,126.59,23672.0,121.6323,121.6707,121.4404,121.4788,23672.0
2023-02-01 12:15:00,126.58,126.66,126.49,126.54,31296.0,121.4692,121.546,121.3828,121.4308,31296.0
2023-02-01 12:20:00,126.54,126.7,126.45,126.7,27529.0,121.4308,121.5844,121.3445,121.5844,27529.0
2023-02-01 12:25:00,126.7,126.72,126.64,126.66,6991.0,121.5844,121.6036,121.5268,121.546,6991.0
2023-02-01 12:30:00,126.65,126.68,126.55,126.66,12982.0,121.5364,121.5652,121.4404,121.546,12982.0
2023-02-01 12:35:00,126.65,126.66,126.55,126.57,9645.0,121.5364,121.546,121.4404,121.4596,9645.0
2023-02-01 12:40:00,126.58,126.59,126.46,126.56,25076.0,121.4692,121.4788,121.3541,121.45,25076.0
2023-02-01 12:45:00,126.53,126.61,126.52,126.59,12008.0,121.4212,121.498,121.4116,121.4788,12008.0
2023-02-01 12:50:00,126.59,126.78,126.55,126.77,22461.0,121.4788,121.6611,121.4404,121.6515,22461.0
2023-02-01 12:55:00,126.78,126.86,126.68,126.68,21595.0,121.6611,121.7379,121.5652,121.5652,21595.0
2023-02-01 13:00:00,126.69,126.8,126.61,126.8,15068.0,121.5748,121.6803,121.498,121.6803,15068.0
2023-02-01 13:05:00,126.81,126.92,126.79,126.83,12961.0,121.6899,121.7955,121.6707,121.7091,12961.0
2023-02-01 13:10:00,126.8,126.84,126.72,126.82,7589.0,121.6803,121.7187,121.6036,121.6995,7589.0
2023-02-01 13:15:00,126.81,126.91,126.76,126.86,17788.0,121.6899,121.7859,121.6419,121.7379,17788.0
2023-02-01 13:20:00,126.84,127.03,126.83,127.02,22614.0,121.7187,121.901,121.7091,121.8914,22614.0
2023-02-01 13:25:00,127.05,127.23,127.04,127.19,25557.0,121.9202,122.093,121.9106,122.0546,25557.0
2023-02-01 13:30:00,127.2,127.32,127.2,127.29,18687.0,122.0642,122.1793,122.0642,122.1505,18687.0
2023-02-01 13:35:00,127.28,127.29,127.19,127.25,12489.0,122.1409,122.1505,122.0546,122.1122,12489.0
2023-02-01 13:40:00,127.25,127.29,127.06,127.09,22560.0,122.1122,122.1505,121.9298,121.9586,22560.0
2023-02-01 13:45:00,127.09,127.09,126.93,126.94,16760.0,121.9586,121.9586,121.8051,121.8147,16760.0
2023-02-01 13:50:00,126.94,126.94,126.85,126.94,14065.0,121.8147,121.8147,121.7283,121.8147,14065.0
2023-02-01 13:55:00,126.94,127.15,126.86,126.96,46024.0,121.8147,122.0162,121.7379,121.8339,46024.0
2023-02-01 14:00:00,126.96,127.09,126.27,126.76,74227.0,121.8339,121.9586,121.1717,121.6419,74227.0
2023-02-01 14:05:00,126.81,127.51,126.76,127.48,53647.0,121.6899,122.3617,121.6419,122.3329,53647.0
2023-02-01 14:10:00,127.47,127.71,127.38,127.42,88279.0,122.3233,122.5536,122.2369,122.2753,88279.0
2023-02-01 14:15:00,127.43,127.58,127.28,127.45,25773.0,122.2849,122.4288,122.1409,122.3041,25773.0
2023-02-01 14:20:00,127.44,127.56,127.36,127.43,22932.0,122.2945,122.4096,122.2177,122.2849,22932.0
2023-02-01 14:25:00,127.42,127.49,127.36,127.37,29195.0,122.2753,122.3425,122.2177,122.2273,29195.0
2023-02-01 14:30:00,127.37,127.49,126.48,126.88,72000.0,122.2273,122.3425,121.3732,121.7571,72000.0
2023-02-01 14:35:00,126.82,127.9,126.73,127.84,151676.0,121.6995,122.7359,121.6132,122.6783,151676.0
2023-02-01 14:40:00,127.89,128.4,127.72,128.32,125541.0,122.7263,123.2157,122.5632,123.139,125541.0
2023-02-01 14:45:00,128.36,128.8,128.11,128.45,128100.0,123.1773,123.5996,122.9374,123.2637,128100.0
2023-02-01 14:50:00,128.48,128.92,128.48,128.87,58130.0,123.2925,123.7147,123.2925,123.6667,58130.0
2023-02-01 14:55:00,128.87,129.02,128.36,128.43,139412.0,123.6667,123.8107,123.1773,123.2445,139412.0
2023-02-01 15:00:00,128.45,129.01,128.43,128.94,90568.0,123.2637,123.8011,123.2445,123.7339,90568.0
2023-02-01 15:05:00,128.92,129.4,128.9,129.34,133428.0,123.7147,124.1753,123.6955,124.1178,133428.0
2023-02-01 15:10:00,129.34,129.39,129.15,129.31,82851.0,124.1178,124.1658,123.9354,124.089,82851.0
2023-02-01 15:15:00,129.29,129.38,128.97,129.26,54324.0,124.0698,124.1562,123.7627,124.041,54324.0
2023-02-01 15:20:00,129.29,129.42,129.07,129.26,40890.0,124.0698,124.1945,123.8587,124.041,40890.0
2023-02-01 15:25:00,129.27,129.53,129.26,129.51,50980.0,124.0506,124.3001,124.041,124.2809,50980.0
2023-02-01 15:30:00,129.52,129.73,129.46,129.72,60737.0,124.2905,124.492,124.2329,124.4824,60737.0
2023-02-01 15:35:00,129.71,130.08,129.69,130.04,219494.0,124.4728,124.8279,124.4536,124.7895,219494.0
2023-02-01 15:40:00,130.02,130.22,129.85,129.91,93054.0,124.7703,124.9622,124.6072,124.6648,93054.0
2023-02-01 15:45:00,129.91,130.03,129.54,129.59,81383.0,124.6648,124.7799,124.3097,124.3577,81383.0
2023-02-01 15:50:00,129.53,129.53,128.93,129.0,111780.0,124.3001,124.3001,123.7243,123.7915,111780.0
2023-02-01 15:55:00,128.97,129.54,128.91,129.53,330690.0,123.7627,124.3097,123.7051,124.3001,330690.0
2023-02-02 09:30:00,130.45,131.31,130.45,130.89,246205.0,125.183,126.0082,125.183,125.6052,246205.0
2023-02-02 09:35:00,130.97,131.05,130.1,130.23,94975.0,125.682,125.7587,124.8471,124.9718,94975.0
2023-02-02 09:40:00,130.23,130.43,129.99,130.38,104114.0,124.9718,125.1638,124.7415,125.1158,104114.0
2023-02-02 09:45:00,130.36,130.43,129.93,130.31,55257.0,125.0966,125.1638,124.6839,125.0486,55257.0
2023-02-02 09:50:00,130.32,130.33,129.8,130.1,60151.0,125.0582,125.0678,124.5592,124.8471,60151.0
2023-02-02 09:55:00,130.09,130.1,129.65,129.72,45663.0,124.8375,124.8471,124.4153,124.4824,45663.0
2023-02-02 10:00:00,129.72,129.85,129.39,129.54,54233.0,124.4824,124.6072,124.1658,124.3097,54233.0
2023-02-02 10:05:00,129.5,129.67,129.11,129.19,33461.0,124.2713,124.4344,123.8971,123.9738,33461.0
2023-02-02 10:10:00,129.17,129.24,128.88,129.12,28796.0,123.9546,124.0218,123.6763,123.9067,28796.0
2023-02-02 10:15:00,129.11,129.68,129.1,129.67,34563.0,123.8971,124.444,123.8875,124.4344,34563.0
2023-02-02 10:20:00,129.65,129.65,129.22,129.49,32520.0,124.4153,124.4153,124.0026,124.2617,32520.0
2023-02-02 10:25:00,129.5,129.76,129.41,129.72,26575.0,124.2713,124.5208,124.1849,124.4824,26575.0
2023-02-02 10:30:00,129.74,130.18,129.64,130.01,36867.0,124.5016,124.9239,124.4057,124.7607,36867.0
2023-02-02 10:35:00,129.98,130.26,129.94,130.26,33043.0,124.7319,125.0006,124.6935,125.0006,33043.0
2023-02-02 10:40:00,130.26,130.49,130.26,130.42,29953.0,125.0006,125.2213,125.0006,125.1542,29953.0
2023-02-02 10:45:00,130.41,130.54,130.29,130.53,33094.0,125.1446,125.2693,125.0294,125.2597,33094.0
2023-02-02 10:50:00,130.55,130.83,130.54,130.79,34537.0,125.2789,125.5476,125.2693,125.5092,34537.0
2023-02-02 10:55:00,130.81,130.99,130.76,130.96,57822.0,125.5284,125.7012,125.4804,125.6724,57822.0
2023-02-02 11:00:00,130.95,131.07,130.8,131.03,32080.0,125.6628,125.7779,125.5188,125.7395,32080.0
2023-02-02 11:05:00,131.04,131.05,130.71,130.92,64757.0,125.7491,125.7587,125.4325,125.634,64757.0
2023-02-02 11:10:00,130.93,131.05,130.82,131.03,61693.0,125.6436,125.7587,125.538,125.7395,61693.0
2023-02-02 11:15:00,131.03,131.07,130.6,130.78,59420.0,125.7395,125.7779,125.3269,125.4996,59420.0
2023-02-02 11:20:00,130.75,130.82,130.63,130.72,20831.0,125.4708,125.538,125.3557,125.4421,20831.0
2023-02-02 11:25:00,130.72,130.73,130.6,130.63,27936.0,125.4421,125.4516,125.3269,125.3557,27936.0
2023-02-02 11:30:00,130.64,130.76,130.54,130.59,23182.0,125.3653,125.4804,125.2693,125.3173,23182.0
2023-02-02 11:35:00,130.59,130.7,130.36,130.39,23465.0,125.3173,125.4229,125.0966,125.1254,23465.0
2023-02-02 11:40:00,130.38,130.59,130.33,130.45,25682.0,125.1158,125.3173,125.0678,125.183,25682.0
2023-02-02 11:45:00,130.47,130.62,130.44,130.44,30094.0,125.2021,125.3461,125.1734,125.1734,30094.0
2023-02-02 11:50:00,130.45,130.46,130.31,130.37,20367.0,125.183,125.1926,125.0486,125.1062,20367.0
2023-02-02 11:55:00,130.38,130.46,130.15,130.17,30035.0,125.1158,125.1926,124.8951,124.9143,30035.0
2023-02-02 12:00:00,130.18,130.41,130.14,130.25,20861.0,124.9239,125.1446,124.8855,124.991,20861.0
2023-02-02 12:05:00,130.25,130.29,130.03,130.07,27153.0,124.991,125.0294,124.7799,124.8183,27153.0
2023-02-02 12:10:00,130.04,130.28,130.02,130.25,20456.0,124.7895,125.0198,124.7703,124.991,20456.0
2023-02-02 12:15:00,130.3,130.35,130.2,130.2,18727.0,125.039,125.087,124.943,124.943,18727.0
2023-02-02 12:20:00,130.22,130.22,130.07,130.14,23404.0,124.9622,124.9622,124.8183,124.8855,23404.0
2023-02-02 12:25:00,130.16,130.22,130.04,130.06,7147.0,124.9047,124.9622,124.7895,124.8087,7147.0
2023-02-02 12:30:00,130.07,130.09,129.95,130.02,24146.0,124.8183,124.8375,124.7031,124.7703,24146.0
2023-02-02 12:35:00,130.03,130.08,129.99,130.01,23748.0,124.7799,124.8279,124.7415,124.7607,23748.0
2023-02-02 12:40:00,130.02,130.03,129.7,129.72,9256.0,124.7703,124.7799,124.4632,124.4824,9256.0
2023-02-02 12:45:00,129.72,129.72,129.6,129.6,26086.0,124.4824,124.4824,124.3673,124.3673,26086.0
2023-02-02 12:50:00,129.61,129.69,129.48,129.69,22328.0,124.3769,124.4536,124.2521,124.4536,22328.0
2023-02-02 12:55:00,129.68,129.83,129.68,129.81,19605.0,124.444,124.588,124.444,124.5688,19605.0
2023-02-02 13:00:00,129.81,129.91,129.77,129.88,16253.0,124.5688,124.6648,124.5304,124.636,16253.0
2023-02-02 13:05:00,129.9,129.91,129.61,129.61,16287.0,124.6552,124.6648,124.3769,124.3769,16287.0
2023-02-02 13:10:00,129.61,129.64,129.57,129.57,17316.0,124.3769,124.4057,124.3385,124.3385,17316.0
2023-02-02 13:15:00,129.59,129.61,129.41,129.46,34416.0,124.3577,124.3769,124.1849,124.2329,34416.0
2023-02-02 13:20:00,129.48,129.7,129.45,129.67,19047.0,124.2521,124.4632,124.2233,124.4344,19047.0
2023-02-02 13:25:00,129.66,129.78,129.58,129.67,30129.0,124.4249,124.54,124.3481,124.4344,30129.0
2023-02-02 13:30:00,129.69,129.76,129.65,129.74,11538.0,124.4536,124.5208,124.4153,124.5016,11538.0
2023-02-02 13:35:00,129.74,129.8,129.66,129.75,30706.0,124.5016,124.5592,124.4249,124.5112,30706.0
2023-02-02 13:40:00,129.77,129.86,129.73,129.73,16509.0,124.5304,124.6168,124.492,124.492,16509.0
2023-02-02 13:45:00,129.74,129.81,129.59,129.76,25648.0,124.5016,124.5688,124.3577,124.5208,25648.0
2023-02-02 13:50:00,129.76,130.07,129.76,130.06,19588.0,124.5208,124.8183,124.5208,124.8087,19588.0
2023-02-02 13:55:00,130.08,130.24,130.04,130.19,19251.0,124.8279,124.9814,124.7895,124.9335,19251.0
2023-02-02 14:00:00,130.17,130.22,129.92,129.93,36839.0,124.9143,124.9622,124.6744,124.6839,36839.0
2023-02-02 14:05:00,129.93,130.01,129.83,129.84,21297.0,124.6839,124.7607,124.588,124.5976,21297.0
2023-02-02 14:10:00,129.82,129.82,129.52,129.55,27097.0,124.5784,124.5784,124.2905,124.3193,27097.0
2023-02-02 14:15:00,129.52,129.54,129.39,129.46,22753.0,124.2905,124.3097,124.1658,124.2329,22753.0
2023-02-02 14:20:00,129.47,129.51,129.35,129.35,49333.0,124.2425,124.2809,124.1274,124.1274,49333.0
2023-02-02 14:25:00,129.31,129.33,129.11,129.11,39431.0,124.089,124.1082,123.8971,123.8971,39431.0
2023-02-02 14:30:00,129.14,129.15,128.82,128.85,71809.0,123.9258,123.9354,123.6188,123.6476,71809.0
2023-02-02 14:35:00,128.86,128.89,128.52,128.65,89948.0,123.6572,123.6859,123.3309,123.4556,89948.0
2023-02-02 14:40:00,128.62,128.73,128.44,128.57,52122.0,123.4268,123.5324,123.2541,123.3789,52122.0
2023-02-02 14:45:00,128.58,128.58,128.33,128.54,43361.0,123.3885,123.3885,123.1486,123.3501,43361.0
2023-02-02 14:50:00,128.5,128.65,128.36,128.39,53180.0,123.3117,123.4556,123.1773,123.2061,53180.0
2023-02-02 14:55:00,128.34,128.35,128.05,128.17,41092.0,123.1581,123.1677,122.8799,122.995,41092.0
2023-02-02 15:00:00,128.11,128.13,127.86,127.96,47151.0,122.9374,122.9566,122.6975,122.7935,47151.0
2023-02-02 15:05:00,127.97,128.34,127.97,128.02,37762.0,122.8031,123.1581,122.8031,122.8511,37762.0
2023-02-02 15:10:00,128.02,128.47,128.01,128.46,51147.0,122.8511,123.2829,122.8415,123.2733,51147.0
2023-02-02 15:15:00,128.45,128.57,128.29,128.5,40819.0,123.2637,123.3789,123.1102,123.3117,40819.0
2023-02-02 15:20:00,128.52,128.69,128.46,128.62,30078.0,123.3309,123.494,123.2733,123.4268,30078.0
2023-02-02 15:25:00,128.63,128.73,128.46,128.61,29303.0,123.4364,123.5324,123.2733,123.4172,29303.0
2023-02-02 15:30:00,128.62,128.78,128.61,128.75,54792.0,123.4268,123.5804,123.4172,123.5516,54792.0
2023-02-02 15:35:00,128.77,128.88,128.63,128.66,29863.0,123.5708,123.6763,123.4364,123.4652,29863.0
2023-02-02 15:40:00,128.67,128.82,128.53,128.67,42082.0,123.4748,123.6188,123.3405,123.4748,42082.0
2023-02-02 15:45:00,128.67,128.73,128.48,128.54,62117.0,123.4748,123.5324,123.2925,123.3501,62117.0
2023-02-02 15:50:00,128.55,129.09,128.55,129.07,82914.0,123.3597,123.8779,123.3597,123.8587,82914.0
2023-02-02 15:55:00,129.08,129.19,129.01,129.06,215820.0,123.8683,123.9738,123.8011,123.8491,215820.0
2023-02-03 09:30:00,126.79,127.12,126.44,127.02,169885.0,121.6707,121.9874,121.3349,121.8914,169885.0
2023-02-03 09:35:00,127.04,127.46,126.75,127.43,38302.0,121.9106,122.3137,121.6323,122.2849,38302.0
2023-02-03 09:40:00,127.42,127.77,127.4,127.65,33423.0,122.2753,122.6112,122.2561,122.496,33423.0
2023-02-03 09:45:00,127.65,127.87,127.46,127.73,35242.0,122.496,122.7071,122.3137,122.5728,35242.0
2023-02-03 09:50:00,127.76,127.87,127.46,127.86,33715.0,122.6016,122.7071,122.3137,122.6975,33715.0
2023-02-03 09:55:00,127.88,127.92,127.56,127.63,26602.0,122.7167,122.7551,122.4096,122.4768,26602.0
2023-02-03 10:00:00,127.58,127.85,127.28,127.57,47570.0,122.4288,122.6879,122.1409,122.4192,47570.0
2023-02-03 10:05:00,127.5,127.5,127.24,127.43,21044.0,122.3521,122.3521,122.1026,122.2849,21044.0
2023-02-03 10:10:00,127.44,128.12,127.34,128.12,20746.0,122.2945,122.947,122.1985,122.947,20746.0
2023-02-03 10:15:00,128.1,128.31,127.99,128.08,33979.0,122.9278,123.1294,122.8223,122.9086,33979.0
2023-02-03 10:20:00,128.08,128.47,128.08,128.46,40993.0,122.9086,123.2829,122.9086,123.2733,40993.0
2023-02-03 10:25:00,128.49,128.5,128.19,128.19,25505.0,123.3021,123.3117,123.0142,123.0142,25505.0
2023-02-03 10:30:00,128.19,128.69,128.19,128.69,34921.0,123.0142,123.494,123.0142,123.494,34921.0
2023-02-03 10:35:00,128.69,128.86,128.53,128.82,19221.0,123.494,123.6572,123.3405,123.6188,19221.0
2023-02-03 10:40:00,128.82,128.89,128.64,128.85,27237.0,123.6188,123.6859,123.446,123.6476,27237.0
2023-02-03 10:45:00,128.86,128.96,128.78,128.78,26077.0,123.6572,123.7531,123.5804,123.5804,26077.0
2023-02-03 10:50:00,128.8,128.81,128.51,128.6,31755.0,123.5996,123.6092,123.3213,123.4076,31755.0
2023-02-03 10:55:00,128.56,128.65,128.37,128.56,31557.0,123.3693,123.4556,123.1869,123.3693,31557.0
2023-02-03 11:00:00,128.54,128.87,128.52,128.75,31591.0,123.3501,123.6667,123.3309,123.5516,31591.0
2023-02-03 11:05:00,128.75,128.98,128.68,128.85,25609.0,123.5516,123.7723,123.4844,123.6476,25609.0
2023-02-03 11:10:00,128.88,129.0,128.86,128.98,33470.0,123.6763,123.7915,123.6572,123.7723,33470.0
2023-02-03 11:15:00,128.98,129.1,128.82,128.82,30358.0,123.7723,123.8875,123.6188,123.6188,30358.0
2023-02-03 11:20:00,128.82,128.99,128.72,128.97,20055.0,123.6188,123.7819,123.5228,123.7627,20055.0
2023-02-03 11:25:00,128.96,128.98,128.77,128.9,27809.0,123.7531,123.7723,123.5708,123.6955,27809.0
2023-02-03 11:30:00,128.93,129.27,128.91,129.24,61644.0,123.7243,124.0506,123.7051,124.0218,61644.0
2023-02-03 11:35:00,129.26,129.42,128.97,129.1,35075.0,124.041,124.1945,123.7627,123.8875,35075.0
2023-02-03 11:40:00,129.06,129.32,129.0,129.19,27186.0,123.8491,124.0986,123.7915,123.9738,27186.0
2023-02-03 11:45:00,129.23,129.32,128.98,128.98,23723.0,124.0122,124.0986,123.7723,123.7723,23723.0
2023-02-03 11:50:00,128.94,129.17,128.92,129.0,26472.0,123.7339,123.9546,123.7147,123.7915,26472.0
2023-02-03 11:55:00,129.01,129.12,128.8,128.81,19741.0,123.8011,123.9067,123.5996,123.6092,19741.0
2023-02-03 12:00:00,128.83,129.06,128.77,129.04,25211.0,123.6284,123.8491,123.5708,123.8299,25211.0
2023-02-03 12:05:00,129.05,129.31,129.01,129.06,27046.0,123.8395,124.089,123.8011,123.8491,27046.0
2023-02-03 12:10:00,129.07,129.31,129.07,129.31,17966.0,123.8587,124.089,123.8587,124.089,17966.0
2023-02-03 12:15:00,129.3,129.33,129.19,129.31,19519.0,124.0794,124.1082,123.9738,124.089,19519.0
2023-02-03 12:20:00,129.32,129.4,129.24,129.31,33171.0,124.0986,124.1753,124.0218,124.089,33171.0
2023-02-03 12:25:00,129.3,129.3,128.95,128.95,23840.0,124.0794,124.0794,123.7435,123.7435,23840.0
2023-02-03 12:30:00,128.96,129.05,128.81,128.86,24132.0,123.7531,123.8395,123.6092,123.6572,24132.0
2023-02-03 12:35:00,128.84,128.96,128.75,128.79,12440.0,123.638,123.7531,123.5516,123.59,12440.0
2023-02-03 12:40:00,128.76,128.83,128.69,128.71,12327.0,123.5612,123.6284,123.494,123.5132,12327.0
2023-02-03 12:45:00,128.7,128.72,128.47,128.49,21643.0,123.5036,123.5228,123.2829,123.3021,21643.0
2023-02-03 12:50:00,128.5,128.57,128.32,128.34,24724.0,123.3117,123.3789,123.139,123.1581,24724.0
2023-02-03 12:55:00,128.34,128.39,127.92,127.96,33322.0,123.1581,123.2061,122.7551,122.7935,33322.0
2023-02-03 13:00:00,127.98,127.98,127.75,127.81,51788.0,122.8127,122.8127,122.592,122.6495,51788.0
2023-02-03 13:05:00,127.85,128.01,127.62,127.62,19333.0,122.6879,122.8415,122.4672,122.4672,19333.0
2023-02-03 13:10:00,127.6,127.73,127.56,127.72,25707.0,122.448,122.5728,122.4096,122.5632,25707.0
2023-02-03 13:15:00,127.72,127.8,127.7,127.76,22028.0,122.5632,122.64,122.544,122.6016,22028.0
2023-02-03 13:20:00,127.73,127.79,127.54,127.59,32477.0,122.5728,122.6304,122.3904,122.4384,32477.0
2023-02-03 13:25:00,127.62,127.7,127.58,127.67,12943.0,122.4672,122.544,122.4288,122.5152,12943.0
2023-02-03 13:30:00,127.66,127.67,127.5,127.54,21872.0,122.5056,122.5152,122.3521,122.3904,21872.0
2023-02-03 13:35:00,127.53,127.67,127.46,127.6,17990.0,122.3809,122.5152,122.3137,122.448,17990.0
2023-02-03 13:40:00,127.6,127.66,127.32,127.35,16205.0,122.448,122.5056,122.1793,122.2081,16205.0
2023-02-03 13:45:00,127.35,127.52,127.21,127.5,25546.0,122.2081,122.3713,122.0738,122.3521,25546.0
2023-02-03 13:50:00,127.53,127.76,127.53,127.73,31582.0,122.3809,122.6016,122.3809,122.5728,31582.0
2023-02-03 13:55:00,127.71,127.89,127.7,127.84,11669.0,122.5536,122.7263,122.544,122.6783,11669.0
2023-02-03 14:00:00,127.84,127.94,127.73,127.86,21710.0,122.6783,122.7743,122.5728,122.6975,21710.0
2023-02-03 14:05:00,127.85,127.87,127.66,127.72,20482.0,122.6879,122.7071,122.5056,122.5632,20482.0
2023-02-03 14:10:00,127.73,127.86,127.64,127.85,14248.0,122.5728,122.6975,122.4864,122.6879,14248.0
2023-02-03 14:15:00,127.84,127.87,127.58,127.62,14499.0,122.6783,122.7071,122.4288,122.4672,14499.0
2023-02-03 14:20:00,127.62,127.66,127.36,127.36,22247.0,122.4672,122.5056,122.2177,122.2177,22247.0
2023-02-03 14:25:00,127.37,127.49,127.33,127.46,23938.0,122.2273,122.3425,122.1889,122.3137,23938.0
2023-02-03 14:30:00,127.46,127.47,127.23,127.37,28779.0,122.3137,122.3233,122.093,122.2273,28779.0
2023-02-03 14:35:00,127.35,127.54,127.32,127.51,25322.0,122.2081,122.3904,122.1793,122.3617,25322.0
2023-02-03 14:40:00,127.51,127.51,127.28,127.3,28326.0,122.3617,122.3617,122.1409,122.1601,28326.0
2023-02-03 14:45:00,127.31,127.36,127.15,127.15,23131.0,122.1697,122.2177,122.0162,122.0162,23131.0
2023-02-03 14:50:00,127.16,127.25,127.09,127.22,32401.0,122.0258,122.1122,121.9586,122.0834,32401.0
2023-02-03 14:55:00,127.23,127.28,127.0,127.05,30136.0,122.093,122.1409,121.8723,121.9202,30136.0
2023-02-03 15:00:00,127.03,127.03,126.88,126.99,39111.0,121.901,121.901,121.7571,121.8627,39111.0
2023-02-03 15:05:00,126.98,127.08,126.91,127.04,25201.0,121.8531,121.949,121.7859,121.9106,25201.0
2023-02-03 15:10:00,127.03,127.28,126.96,127.25,43909.0,121.901,122.1409,121.8339,122.1122,43909.0
2023-02-03 15:15:00,127.24,127.46,127.14,127.39,27474.0,122.1026,122.3137,122.0066,122.2465,27474.0
2023-02-03 15:20:00,127.4,127.42,127.15,127.18,26840.0,122.2561,122.2753,122.0162,122.045,26840.0
2023-02-03 15:25:00,127.18,127.33,127.15,127.16,22342.0,122.045,122.1889,122.0162,122.0258,22342.0
2023-02-03 15:30:00,127.16,127.34,127.08,127.12,51862.0,122.0258,122.1985,121.949,121.9874,51862.0
2023-02-03 15:35:00,127.13,127.28,127.01,127.1,47641.0,121.997,122.1409,121.8818,121.9682,47641.0
2023-02-03 15:40:00,127.09,127.29,127.08,127.11,54832.0,121.9586,122.1505,121.949,121.9778,54832.0
2023-02-03 15:45:00,127.1,127.27,127.08,127.16,68931.0,121.9682,122.1313,121.949,122.0258,68931.0
2023-02-03 15:50:00,127.15,127.6,127.11,127.59,100836.0,122.0162,122.448,121.9778,122.4384,100836.0
2023-02-03 15:55:00,127.61,127.69,127.53,127.61,225293.0,122.4576,122.5344,122.3809,122.4576,225293.0
2023-02-06 09:30:00,125.52,126.08,125.4,126.04,286550.0,120.452,120.9894,120.3369,120.951,286550.0
2023-02-06 09:35:00,126.02,126.02,125.23,125.23,79729.0,120.9318,120.9318,120.1737,120.1737,79729.0
2023-02-06 09:40:00,125.25,125.27,124.5,124.74,66240.0,120.1929,120.2121,119.4732,119.7035,66240.0
2023-02-06 09:45:00,124.74,124.87,124.32,124.4,53191.0,119.7035,119.8283,119.3005,119.3772,53191.0
2023-02-06 09:50:00,124.42,124.76,124.39,124.57,78759.0,119.3964,119.7227,119.3676,119.5404,78759.0
2023-02-06 09:55:00,124.58,124.86,124.36,124.82,56813.0,119.55,119.8187,119.3388,119.7803,56813.0
2023-02-06 10:00:00,124.78,124.94,124.68,124.77,34055.0,119.7419,119.8954,119.6459,119.7323,34055.0
2023-02-06 10:05:00,124.79,125.13,124.59,125.03,48993.0,119.7515,120.0778,119.5596,119.9818,48993.0
2023-02-06 10:10:00,124.99,124.99,124.75,124.88,28630.0,119.9434,119.9434,119.7131,119.8378,28630.0
2023-02-06 10:15:00,124.88,124.92,124.58,124.69,21077.0,119.8378,119.8762,119.55,119.6555,21077.0
2023-02-06 10:20:00,124.7,124.82,124.52,124.76,19078.0,119.6651,119.7803,119.4924,119.7227,19078.0
2023-02-06 10:25:00,124.77,124.83,124.65,124.65,13517.0,119.7323,119.7899,119.6171,119.6171,13517.0
2023-02-06 10:30:00,124.61,124.61,124.34,124.59,43635.0,119.5788,119.5788,119.3197,119.5596,43635.0
2023-02-06 10:35:00,124.59,124.86,124.58,124.67,46505.0,119.5596,119.8187,119.55,119.6363,46505.0
2023-02-06 10:40:00,124.7,124.98,124.7,124.87,42404.0,119.6651,119.9338,119.6651,119.8283,42404.0
2023-02-06 10:45:00,124.88,125.18,124.86,125.14,64723.0,119.8378,120.1257,119.8187,120.0874,64723.0
2023-02-06 10:50:00,125.16,125.35,125.14,125.32,43371.0,120.1065,120.2889,120.0874,120.2601,43371.0
2023-02-06 10:55:00,125.33,125.58,125.32,125.48,24761.0,120.2697,120.5096,120.2601,120.4136,24761.0
2023-02-06 11:00:00,125.51,125.51,125.33,125.33,25168.0,120.4424,120.4424,120.2697,120.2697,25168.0
2023-02-06 11:05:00,125.33,125.6,125.28,125.3,37906.0,120.2697,120.5288,120.2217,120.2409,37906.0
2023-02-06 11:10:00,125.31,125.4,125.12,125.2,26208.0,120.2505,120.3369,120.0682,120.1449,26208.0
2023-02-06 11:15:00,125.22,125.46,125.21,125.41,33978.0,120.1641,120.3944,120.1545,120.3464,33978.0
2023-02-06 11:20:00,125.35,125.38,125.23,125.29,19956.0,120.2889,120.3177,120.1737,120.2313,19956.0
2023-02-06 11:25:00,125.29,125.66,125.29,125.52,49169.0,120.2313,120.5864,120.2313,120.452,49169.0
2023-02-06 11:30:00,125.52,125.7,125.31,125.34,24202.0,120.452,120.6247,120.2505,120.2793,24202.0
2023-02-06 11:35:00,125.33,125.4,125.21,125.28,23722.0,120.2697,120.3369,120.1545,120.2217,23722.0
2023-02-06 11:40:00,125.25,125.25,125.07,125.12,19914.0,120.1929,120.1929,120.0202,120.0682,19914.0
2023-02-06 11:45:00,125.12,125.14,124.9,124.96,34849.0,120.0682,120.0874,119.857,119.9146,34849.0
2023-02-06 11:50:00,124.96,125.11,124.94,125.02,30379.0,119.9146,120.0586,119.8954,119.9722,30379.0
2023-02-06 11:55:00,125.02,125.14,124.94,125.04,27702.0,119.9722,120.0874,119.8954,119.9914,27702.0
2023-02-06 12:00:00,125.03,125.06,124.84,124.9,31891.0,119.9818,120.0106,119.7995,119.857,31891.0
2023-02-06 12:05:00,124.91,125.08,124.9,124.98,24792.0,119.8666,120.0298,119.857,119.9338,24792.0
2023-02-06 12:10:00,124.99,125.05,124.76,124.78,21655.0,119.9434,120.001,119.7227,119.7419,21655.0
2023-02-06 12:15:00,124.76,124.86,124.7,124.72,23864.0,119.7227,119.8187,119.6651,119.6843,23864.0
2023-02-06 12:20:00,124.71,124.91,124.71,124.85,15376.0,119.6747,119.8666,119.6747,119.8091,15376.0
2023-02-06 12:25:00,124.84,124.93,124.84,124.91,48480.0,119.7995,119.8858,119.7995,119.8666,48480.0
2023-02-06 12:30:00,124.92,125.29,124.92,125.29,24807.0,119.8762,120.2313,119.8762,120.2313,24807.0
2023-02-06 12:35:00,125.31,125.46,125.28,125.31,28493.0,120.2505,120.3944,120.2217,120.2505,28493.0
2023-02-06 12:40:00,125.3,125.46,125.22,125.23,14888.0,120.2409,120.3944,120.1641,120.1737,14888.0
2023-02-06 12:45:00,125.22,125.44,125.22,125.35,17358.0,120.1641,120.3752,120.1641,120.2889,17358.0
2023-02-06 12:50:00,125.35,125.46,125.34,125.45,19189.0,120.2889,120.3944,120.2793,120.3848,19189.0
2023-02-06 12:55:00,125.45,125.59,125.42,125.52,15625.0,120.3848,120.5192,120.356,120.452,15625.0
2023-02-06 13:00:00,125.51,125.55,125.43,125.49,24560.0,120.4424,120.4808,120.3656,120.4232,24560.0
2023-02-06 13:05:00,125.51,125.59,125.4,125.43,13711.0,120.4424,120.5192,120.3369,120.3656,13711.0
2023-02-06 13:10:00,125.43,125.44,125.06,125.22,23757.0,120.3656,120.3752,120.0106,120.1641,23757.0
2023-02-06 13:15:00,125.22,125.35,125.22,125.29,17924.0,120.1641,120.2889,120.1641,120.2313,17924.0
2023-02-06 13:20:00,125.29,125.42,125.26,125.35,8751.0,120.2313,120.356,120.2025,120.2889,8751.0
2023-02-06 13:25:00,125.34,125.39,125.23,125.27,10974.0,120.2793,120.3273,120.1737,120.2121,10974.0
2023-02-06 13:30:00,125.24,125.43,125.22,125.34,11369.0,120.1833,120.3656,120.1641,120.2793,11369.0
2023-02-06 13:35:00,125.37,125.42,125.31,125.34,12031.0,120.3081,120.356,120.2505,120.2793,12031.0
2023-02-06 13:40:00,125.34,125.34,125.14,125.27,11679.0,120.2793,120.2793,120.0874,120.2121,11679.0
2023-02-06 13:45:00,125.27,125.31,125.17,125.27,14151.0,120.2121,120.2505,120.1161,120.2121,14151.0
2023-02-06 13:50:00,125.28,125.45,125.28,125.36,12770.0,120.2217,120.3848,120.2217,120.2985,12770.0
2023-02-06 13:55:00,125.37,125.64,125.37,125.6,29387.0,120.3081,120.5672,120.3081,120.5288,29387.0
2023-02-06 14:00:00,125.62,125.89,125.61,125.84,19313.0,120.548,120.8071,120.5384,120.7591,19313.0
2023-02-06 14:05:00,125.84,125.86,125.76,125.81,18721.0,120.7591,120.7783,120.6823,120.7303,18721.0
2023-02-06 14:10:00,125.82,125.95,125.81,125.94,17970.0,120.7399,120.8646,120.7303,120.8551,17970.0
2023-02-06 14:15:00,125.94,126.1,125.94,125.97,24530.0,120.8551,121.0086,120.8551,120.8838,24530.0
2023-02-06 14:20:00,125.97,125.99,125.87,125.87,14360.0,120.8838,120.903,120.7879,120.7879,14360.0
2023-02-06 14:25:00,125.86,125.92,125.72,125.76,20499.0,120.7783,120.8359,120.6439,120.6823,20499.0
2023-02-06 14:30:00,125.78,125.79,125.58,125.6,18601.0,120.7015,120.7111,120.5096,120.5288,18601.0
2023-02-06 14:35:00,125.61,125.67,125.5,125.56,19983.0,120.5384,120.596,120.4328,120.4904,19983.0
2023-02-06 14:40:00,125.57,125.68,125.45,125.64,20186.0,120.5,120.6055,120.3848,120.5672,20186.0
2023-02-06 14:45:00,125.64,125.7,125.56,125.68,17752.0,120.5672,120.6247,120.4904,120.6055,17752.0
2023-02-06 14:50:00,125.67,125.67,125.48,125.63,23121.0,120.596,120.596,120.4136,120.5576,23121.0
2023-02-06 14:55:00,125.62,125.7,125.55,125.61,20980.0,120.548,120.6247,120.4808,120.5384,20980.0
2023-02-06 15:00:00,125.61,125.67,125.53,125.58,24829.0,120.5384,120.596,120.4616,120.5096,24829.0
2023-02-06 15:05:00,125.58,125.62,125.43,125.6,28659.0,120.5096,120.548,120.3656,120.5288,28659.0
2023-02-06 15:10:00,125.6,125.6,125.38,125.44,22814.0,120.5288,120.5288,120.3177,120.3752,22814.0
2023-02-06 15:15:00,125.43,125.5,125.35,125.44,28191.0,120.3656,120.4328,120.2889,120.3752,28191.0
2023-02-06 15:20:00,125.44,125.53,125.34,125.34,23555.0,120.3752,120.4616,120.2793,120.2793,23555.0
2023-02-06 15:25:00,125.34,125.44,125.26,125.39,30147.0,120.2793,120.3752,120.2025,120.3273,30147.0
2023-02-06 15:30:00,125.39,125.45,125.23,125.43,52353.0,120.3273,120.3848,120.1737,120.3656,52353.0
2023-02-06 15:35:00,125.45,125.64,125.44,125.59,47460.0,120.3848,120.5672,120.3752,120.5192,47460.0
2023-02-06 15:40:00,125.59,125.64,125.49,125.51,41654.0,120.5192,120.5672,120.4232,120.4424,41654.0
2023-02-06 15:45:00,125.5,125.58,125.41,125.53,61118.0,120.4328,120.5096,120.3464,120.4616,61118.0
2023-02-06 15:50:00,125.53,125.72,125.52,125.63,95193.0,120.4616,120.6439,120.452,120.5576,95193.0
2023-02-06 15:55:00,125.64,125.87,125.52,125.71,218337.0,120.5672,120.7879,120.452,120.6343,218337.0
2023-02-07 09:30:00,123.96,124.45,123.89,124.09,175246.0,118.955,119.4252,118.8878,119.0797,175246.0
2023-02-07 09:35:00,124.13,124.29,123.92,124.21,62025.0,119.1181,119.2717,118.9166,119.1949,62025.0
2023-02-07 09:40:00,124.12,124.28,124.02,124.22,23166.0,119.1085,119.2621,119.0126,119.2045,23166.0
2023-02-07 09:45:00,124.23,124.23,123.78,124.0,38460.0,119.2141,119.2141,118.7823,118.9934,38460.0
2023-02-07 09:50:00,123.97,124.4,123.93,124.13,32680.0,118.9646,119.3772,118.9262,119.1181,32680.0
2023-02-07 09:55:00,124.22,124.3,123.87,123.96,32883.0,119.2045,119.2813,118.8686,118.955,32883.0
2023-02-07 10:00:00,123.95,124.05,123.57,123.67,41619.0,118.9454,119.0414,118.5807,118.6767,41619.0
2023-02-07 10:05:00,123.67,123.88,123.66,123.76,22067.0,118.6767,118.8782,118.6671,118.7631,22067.0
2023-02-07 10:10:00,123.73,123.8,123.43,123.59,52610.0,118.7343,118.8015,118.4464,118.5999,52610.0
2023-02-07 10:15:00,123.58,123.67,123.42,123.67,59404.0,118.5903,118.6767,118.4368,118.6767,59404.0
2023-02-07 10:20:00,123.7,123.74,123.54,123.6,38301.0,118.7055,118.7439,118.552,118.6095,38301.0
2023-02-07 10:25:00,123.6,123.65,123.5,123.6,24065.0,118.6095,118.6575,118.5136,118.6095,24065.0
2023-02-07 10:30:00,123.6,123.74,123.42,123.43,33484.0,118.6095,118.7439,118.4368,118.4464,33484.0
2023-02-07 10:35:00,123.43,123.47,123.25,123.36,42386.0,118.4464,118.4848,118.2737,118.3792,42386.0
2023-02-07 10:40:00,123.35,123.53,123.3,123.53,30778.0,118.3696,118.5424,118.3216,118.5424,30778.0
2023-02-07 10:45:00,123.52,123.62,123.43,123.62,22382.0,118.5328,118.6287,118.4464,118.6287,22382.0
2023-02-07 10:50:00,123.63,123.81,123.62,123.77,14484.0,118.6383,118.8111,118.6287,118.7727,14484.0
2023-02-07 10:55:00,123.8,123.85,123.53,123.55,19333.0,118.8015,118.8494,118.5424,118.5615,19333.0
2023-02-07 11:00:00,123.56,123.76,123.56,123.62,12718.0,118.5711,118.7631,118.5711,118.6287,12718.0
2023-02-07 11:05:00,123.61,124.1,123.61,124.02,31567.0,118.6191,119.0893,118.6191,119.0126,31567.0
2023-02-07 11:10:00,124.01,124.1,123.97,124.04,16314.0,119.003,119.0893,118.9646,119.0318,16314.0
2023-02-07 11:15:00,124.05,124.13,123.94,123.95,13642.0,119.0414,119.1181,118.9358,118.9454,13642.0
2023-02-07 11:20:00,123.92,123.96,123.66,123.67,17995.0,118.9166,118.955,118.6671,118.6767,17995.0
2023-02-07 11:25:00,123.67,123.8,123.63,123.7,20013.0,118.6767,118.8015,118.6383,118.7055,20013.0
2023-02-07 11:30:00,123.69,123.86,123.68,123.81,26479.0,118.6959,118.859,118.6863,118.8111,26479.0
2023-02-07 11:35:00,123.81,124.01,123.8,123.98,32901.0,118.8111,119.003,118.8015,118.9742,32901.0
2023-02-07 11:40:00,123.98,124.15,123.93,124.14,20517.0,118.9742,119.1373,118.9262,119.1277,20517.0
2023-02-07 11:45:00,124.15,124.15,124.05,124.1,17681.0,119.1373,119.1373,119.0414,119.0893,17681.0
2023-02-07 11:50:00,124.12,124.22,124.05,124.05,39462.0,119.1085,119.2045,119.0414,119.0414,39462.0
2023-02-07 11:55:00,124.06,124.19,124.03,124.12,10394.0,119.051,119.1757,119.0222,119.1085,10394.0
2023-02-07 12:00:00,124.09,124.17,124.0,124.17,13305.0,119.0797,119.1565,118.9934,119.1565,13305.0
2023-02-07 12:05:00,124.16,124.28,124.14,124.24,19718.0,119.1469,119.2621,119.1277,119.2237,19718.0
2023-02-07 12:10:00,124.25,124.26,124.17,124.25,9878.0,119.2333,119.2429,119.1565,119.2333,9878.0
2023-02-07 12:15:00,124.27,124.29,124.18,124.2,9804.0,119.2525,119.2717,119.1661,119.1853,9804.0
2023-02-07 12:20:00,124.16,124.19,124.03,124.06,12371.0,119.1469,119.1757,119.0222,119.051,12371.0
2023-02-07 12:25:00,124.08,124.14,124.03,124.13,9649.0,119.0701,119.1277,119.0222,119.1181,9649.0
2023-02-07 12:30:00,124.13,124.19,124.06,124.13,15886.0,119.1181,119.1757,119.051,119.1181,15886.0
2023-02-07 12:35:00,124.14,124.26,124.14,124.23,10020.0,119.1277,119.2429,119.1277,119.2141,10020.0
2023-02-07 12:40:00,124.24,124.75,124.24,124.59,43754.0,119.2237,119.7131,119.2237,119.5596,43754.0
2023-02-07 12:45:00,124.63,125.38,124.63,125.38,37990.0,119.5979,120.3177,119.5979,120.3177,37990.0
2023-02-07 12:50:00,125.47,125.73,125.22,125.67,38710.0,120.404,120.6535,120.1641,120.596,38710.0
2023-02-07 12:55:00,125.68,125.87,125.59,125.61,38718.0,120.6055,120.7879,120.5192,120.5384,38718.0
2023-02-07 13:00:00,125.6,125.86,125.28,125.28,41031.0,120.5288,120.7783,120.2217,120.2217,41031.0
2023-02-07 13:05:00,125.34,125.49,125.19,125.21,18143.0,120.2793,120.4232,120.1353,120.1545,18143.0
2023-02-07 13:10:00,125.27,125.33,124.9,124.9,21384.0,120.2121,120.2697,119.857,119.857,21384.0
2023-02-07 13:15:00,124.89,124.94,124.35,124.7,23128.0,119.8474,119.8954,119.3292,119.6651,23128.0
2023-02-07 13:20:00,124.69,124.76,124.39,124.51,21100.0,119.6555,119.7227,119.3676,119.4828,21100.0
2023-02-07 13:25:00,124.53,124.71,124.03,124.05,22296.0,119.502,119.6747,119.0222,119.0414,22296.0
2023-02-07 13:30:00,124.02,124.02,123.36,123.37,48365.0,119.0126,119.0126,118.3792,118.3888,48365.0
2023-02-07 13:35:00,123.35,123.72,123.33,123.62,45572.0,118.3696,118.7247,118.3504,118.6287,45572.0
2023-02-07 13:40:00,123.64,124.0,123.63,123.69,26582.0,118.6479,118.9934,118.6383,118.6959,26582.0
2023-02-07 13:45:00,123.73,123.77,123.35,123.42,37219.0,118.7343,118.7727,118.3696,118.4368,37219.0
2023-02-07 13:50:00,123.4,123.72,123.36,123.72,32155.0,118.4176,118.7247,118.3792,118.7247,32155.0
2023-02-07 13:55:00,123.74,123.86,123.67,123.81,23510.0,118.7439,118.859,118.6767,118.8111,23510.0
2023-02-07 14:00:00,123.78,124.14,123.78,124.13,27773.0,118.7823,119.1277,118.7823,119.1181,27773.0
2023-02-07 14:05:00,124.15,124.65,124.14,124.54,25462.0,119.1373,119.6171,119.1277,119.5116,25462.0
2023-02-07 14:10:00,124.54,124.73,124.52,124.57,27462.0,119.5116,119.6939,119.4924,119.5404,27462.0
2023-02-07 14:15:00,124.56,124.73,124.51,124.58,22104.0,119.5308,119.6939,119.4828,119.55,22104.0
2023-02-07 14:20:00,124.56,124.56,124.34,124.49,24090.0,119.5308,119.5308,119.3197,119.4636,24090.0
2023-02-07 14:25:00,124.54,124.55,124.28,124.32,16272.0,119.5116,119.5212,119.2621,119.3005,16272.0
2023-02-07 14:30:00,124.33,124.71,124.28,124.64,21945.0,119.3101,119.6747,119.2621,119.6075,21945.0
2023-02-07 14:35:00,124.6,124.7,124.54,124.55,20428.0,119.5692,119.6651,119.5116,119.5212,20428.0
2023-02-07 14:40:00,124.55,124.68,124.47,124.51,22979.0,119.5212,119.6459,119.4444,119.4828,22979.0
2023-02-07 14:45:00,124.51,124.67,124.49,124.54,23864.0,119.4828,119.6363,119.4636,119.5116,23864.0
2023-02-07 14:50:00,124.55,124.71,124.47,124.69,17350.0,119.5212,119.6747,119.4444,119.6555,17350.0
2023-02-07 14:55:00,124.68,124.73,124.62,124.71,16282.0,119.6459,119.6939,119.5883,119.6747,16282.0
2023-02-07 15:00:00,124.71,125.03,124.71,124.72,30612.0,119.6747,119.9818,119.6747,119.6843,30612.0
2023-02-07 15:05:00,124.75,124.88,124.58,124.63,43710.0,119.7131,119.8378,119.55,119.5979,43710.0
2023-02-07 15:10:00,124.66,124.87,124.66,124.83,26365.0,119.6267,119.8283,119.6267,119.7899,26365.0
2023-02-07 15:15:00,124.87,125.15,124.87,125.11,34760.0,119.8283,120.0969,119.8283,120.0586,34760.0
2023-02-07 15:20:00,125.12,125.25,125.1,125.16,31115.0,120.0682,120.1929,120.049,120.1065,31115.0
2023-02-07 15:25:00,125.18,125.46,125.15,125.44,58238.0,120.1257,120.3944,120.0969,120.3752,58238.0
2023-02-07 15:30:00,125.44,125.5,125.35,125.4,42860.0,120.3752,120.4328,120.2889,120.3369,42860.0
2023-02-07 15:35:00,125.41,125.53,125.26,125.5,41364.0,120.3464,120.4616,120.2025,120.4328,41364.0
2023-02-07 15:40:00,125.5,125.55,125.42,125.47,30774.0,120.4328,120.4808,120.356,120.404,30774.0
2023-02-07 15:45:00,125.48,125.66,125.39,125.56,70459.0,120.4136,120.5864,120.3273,120.4904,70459.0
2023-02-07 15:50:00,125.55,125.93,125.55,125.92,78865.0,120.4808,120.8455,120.4808,120.8359,78865.0
2023-02-07 15:55:00,125.9,125.9,125.3,125.33,217064.0,120.8167,120.8167,120.2409,120.2697,217064.0
2023-02-08 09:30:00,123.38,123.61,122.22,122.62,305428.0,118.3984,118.6191,117.2852,117.6691,305428.0
2023-02-08 09:35:00,122.65,123.1,122.51,122.82,115259.0,117.6979,118.1297,117.5635,117.861,115259.0
2023-02-08 09:40:00,122.86,123.42,122.81,123.39,57078.0,117.8994,118.4368,117.8514,118.408,57078.0
2023-02-08 09:45:00,123.4,123.42,122.95,123.15,49829.0,118.4176,118.4368,117.9858,118.1777,49829.0
2023-02-08 09:50:00,123.07,123.09,122.85,123.09,50794.0,118.1009,118.1201,117.8898,118.1201,50794.0
2023-02-08 09:55:00,123.1,123.78,122.98,123.73,57148.0,118.1297,118.7823,118.0146,118.7343,57148.0
2023-02-08 10:00:00,123.77,123.83,123.52,123.56,83127.0,118.7727,118.8302,118.5328,118.5711,83127.0
2023-02-08 10:05:00,123.58,123.73,123.19,123.31,40986.0,118.5903,118.7343,118.2161,118.3312,40986.0
2023-02-08 10:10:00,123.34,123.73,123.29,123.73,46604.0,118.36,118.7343,118.312,118.7343,46604.0
2023-02-08 10:15:00,123.75,124.06,123.71,124.03,47726.0,118.7535,119.051,118.7151,119.0222,47726.0
2023-02-08 10:20:00,124.06,124.1,123.52,123.65,25898.0,119.051,119.0893,118.5328,118.6575,25898.0
2023-02-08 10:25:00,123.64,123.72,123.44,123.58,27749.0,118.6479,118.7247,118.456,118.5903,27749.0
2023-02-08 10:30:00,123.5,123.5,123.09,123.17,49317.0,118.5136,118.5136,118.1201,118.1969,49317.0
2023-02-08 10:35:00,123.17,123.34,123.05,123.2,20788.0,118.1969,118.36,118.0817,118.2257,20788.0
2023-02-08 10:40:00,123.19,123.28,123.04,123.21,50913.0,118.2161,118.3025,118.0721,118.2353,50913.0
2023-02-08 10:45:00,123.22,123.38,123.11,123.37,23373.0,118.2449,118.3984,118.1393,118.3888,23373.0
2023-02-08 10:50:00,123.37,123.45,123.03,123.27,19125.0,118.3888,118.4656,118.0625,118.2929,19125.0
2023-02-08 10:55:00,123.24,123.36,123.16,123.28,15993.0,118.2641,118.3792,118.1873,118.3025,15993.0
2023-02-08 11:00:00,123.27,123.3,123.06,123.15,19418.0,118.2929,118.3216,118.0913,118.1777,19418.0
2023-02-08 11:05:00,123.14,123.19,122.89,123.07,21019.0,118.1681,118.2161,117.9282,118.1009,21019.0
2023-02-08 11:10:00,123.09,123.15,122.92,123.1,26396.0,118.1201,118.1777,117.957,118.1297,26396.0
2023-02-08 11:15:00,123.12,123.32,123.08,123.29,37131.0,118.1489,118.3408,118.1105,118.312,37131.0
2023-02-08 11:20:00,123.31,123.44,122.82,122.9,59862.0,118.3312,118.456,117.861,117.9378,59862.0
2023-02-08 11:25:00,122.91,122.91,122.54,122.65,39262.0,117.9474,117.9474,117.5923,117.6979,39262.0
2023-02-08 11:30:00,122.64,122.79,122.62,122.69,33193.0,117.6883,117.8322,117.6691,117.7363,33193.0
2023-02-08 11:35:00,122.68,122.96,122.68,122.92,18185.0,117.7267,117.9954,117.7267,117.957,18185.0
2023-02-08 11:40:00,122.92,122.92,122.48,122.5,34834.0,117.957,117.957,117.5348,117.5539,34834.0
2023-02-08 11:45:00,122.5,122.58,122.39,122.48,76432.0,117.5539,117.6307,117.4484,117.5348,76432.0
2023-02-08 11:50:00,122.48,122.51,122.29,122.45,71640.0,117.5348,117.5635,117.3524,117.506,71640.0
2023-02-08 11:55:00,122.45,122.85,122.43,122.78,41732.0,117.506,117.8898,117.4868,117.8226,41732.0
2023-02-08 12:00:00,122.77,122.78,122.4,122.42,19317.0,117.813,117.8226,117.458,117.4772,19317.0
2023-02-08 12:05:00,122.4,122.43,122.26,122.33,20966.0,117.458,117.4868,117.3236,117.3908,20966.0
2023-02-08 12:10:00,122.34,122.51,122.25,122.26,37451.0,117.4004,117.5635,117.314,117.3236,37451.0
2023-02-08 12:15:00,122.26,122.43,122.09,122.37,52226.0,117.3236,117.4868,117.1605,117.4292,52226.0
2023-02-08 12:20:00,122.37,122.59,122.34,122.42,32337.0,117.4292,117.6403,117.4004,117.4772,32337.0
2023-02-08 12:25:00,122.41,122.46,122.31,122.46,27939.0,117.4676,117.5156,117.3716,117.5156,27939.0
2023-02-08 12:30:00,122.46,122.58,122.3,122.31,20858.0,117.5156,117.6307,117.362,117.3716,20858.0
2023-02-08 12:35:00,122.29,122.48,122.23,122.23,24269.0,117.3524,117.5348,117.2948,117.2948,24269.0
2023-02-08 12:40:00,122.24,122.29,122.2,122.29,16904.0,117.3044,117.3524,117.2661,117.3524,16904.0
2023-02-08 12:45:00,122.3,122.46,122.28,122.46,14693.0,117.362,117.5156,117.3428,117.5156,14693.0
2023-02-08 12:50:00,122.45,122.54,122.42,122.43,20386.0,117.506,117.5923,117.4772,117.4868,20386.0
2023-02-08 12:55:00,122.42,122.52,122.34,122.5,17236.0,117.4772,117.5731,117.4004,117.5539,17236.0
2023-02-08 13:00:00,122.49,122.68,122.45,122.64,15486.0,117.5443,117.7267,117.506,117.6883,15486.0
2023-02-08 13:05:00,122.65,122.82,122.52,122.7,24382.0,117.6979,117.861,117.5731,117.7459,24382.0
2023-02-08 13:10:00,122.7,122.84,122.63,122.8,14953.0,117.7459,117.8802,117.6787,117.8418,14953.0
2023-02-08 13:15:00,122.83,122.89,122.71,122.79,22569.0,117.8706,117.9282,117.7555,117.8322,22569.0
2023-02-08 13:20:00,122.81,122.81,122.63,122.64,24557.0,117.8514,117.8514,117.6787,117.6883,24557.0
2023-02-08 13:25:00,122.65,122.65,122.35,122.44,28416.0,117.6979,117.6979,117.41,117.4964,28416.0
2023-02-08 13:30:00,122.45,122.48,122.24,122.34,48318.0,117.506,117.5348,117.3044,117.4004,48318.0
2023-02-08 13:35:00,122.33,122.43,122.24,122.32,44565.0,117.3908,117.4868,117.3044,117.3812,44565.0
2023-02-08 13:40:00,122.32,122.36,122.26,122.29,15858.0,117.3812,117.4196,117.3236,117.3524,15858.0
2023-02-08 13:45:00,122.27,122.34,122.15,122.16,17658.0,117.3332,117.4004,117.2181,117.2277,17658.0
2023-02-08 13:50:00,122.18,122.2,122.06,122.06,19405.0,117.2469,117.2661,117.1317,117.1317,19405.0
2023-02-08 13:55:00,122.08,122.32,122.06,122.31,38889.0,117.1509,117.3812,117.1317,117.3716,38889.0
2023-02-08 14:00:00,122.32,122.32,122.12,122.18,20799.0,117.3812,117.3812,117.1893,117.2469,20799.0
2023-02-08 14:05:00,122.22,122.25,122.08,122.17,42808.0,117.2852,117.314,117.1509,117.2373,42808.0
2023-02-08 14:10:00,122.18,122.36,122.15,122.34,23831.0,117.2469,117.4196,117.2181,117.4004,23831.0
2023-02-08 14:15:00,122.35,122.46,122.28,122.45,26180.0,117.41,117.5156,117.3428,117.506,26180.0
2023-02-08 14:20:00,122.46,122.46,122.2,122.21,16922.0,117.5156,117.5156,117.2661,117.2757,16922.0
2023-02-08 14:25:00,122.2,122.21,121.96,121.96,29638.0,117.2661,117.2757,117.0357,117.0357,29638.0
2023-02-08 14:30:00,121.96,122.03,121.91,122.0,32661.0,117.0357,117.1029,116.9878,117.0741,32661.0
2023-02-08 14:35:00,122.01,122.07,121.97,122.04,24508.0,117.0837,117.1413,117.0453,117.1125,24508.0
2023-02-08 14:40:00,122.06,122.08,121.82,121.98,32922.0,117.1317,117.1509,116.9014,117.0549,32922.0
2023-02-08 14:45:00,121.97,121.98,121.8,121.83,57126.0,117.0453,117.0549,116.8822,116.911,57126.0
2023-02-08 14:50:00,121.85,122.02,121.84,122.02,33605.0,116.9302,117.0933,116.9206,117.0933,33605.0
2023-02-08 14:55:00,122.0,122.31,121.97,122.21,26930.0,117.0741,117.3716,117.0453,117.2757,26930.0
2023-02-08 15:00:00,122.21,122.32,122.15,122.15,23636.0,117.2757,117.3812,117.2181,117.2181,23636.0
2023-02-08 15:05:00,122.16,122.28,122.07,122.23,46017.0,117.2277,117.3428,117.1413,117.2948,46017.0
2023-02-08 15:10:00,122.22,122.24,121.96,122.04,34231.0,117.2852,117.3044,117.0357,117.1125,34231.0
2023-02-08 15:15:00,122.03,122.17,121.98,122.01,36729.0,117.1029,117.2373,117.0549,117.0837,36729.0
2023-02-08 15:20:00,122.01,122.47,122.01,122.46,68083.0,117.0837,117.5252,117.0837,117.5156,68083.0
2023-02-08 15:25:00,122.47,122.52,122.41,122.46,42043.0,117.5252,117.5731,117.4676,117.5156,42043.0
2023-02-08 15:30:00,122.45,122.61,122.42,122.46,64318.0,117.506,117.6595,117.4772,117.5156,64318.0
2023-02-08 15:35:00,122.47,122.7,122.47,122.66,47931.0,117.5252,117.7459,117.5252,117.7075,47931.0
2023-02-08 15:40:00,122.65,122.65,122.5,122.57,80577.0,117.6979,117.6979,117.5539,117.6211,80577.0
2023-02-08 15:45:00,122.58,122.61,122.44,122.47,75785.0,117.6307,117.6595,117.4964,117.5252,75785.0
2023-02-08 15:50:00,122.49,122.77,122.46,122.68,117654.0,117.5443,117.813,117.5156,117.7267,117654.0
2023-02-08 15:55:00,122.68,122.99,122.58,122.88,287568.0,117.7267,118.0242,117.6307,117.9186,287568.0
2023-02-09 09:30:00,124.71,125.02,124.46,124.57,196030.0,119.6747,119.9722,119.4348,119.5404,196030.0
2023-02-09 09:35:00,124.6,124.77,124.2,124.27,77477.0,119.5692,119.7323,119.1853,119.2525,77477.0
2023-02-09 09:40:00,124.29,124.4,123.83,123.85,91342.0,119.2717,119.3772,118.8302,118.8494,91342.0
2023-02-09 09:45:00,123.83,124.22,123.73,124.17,83979.0,118.8302,119.2045,118.7343,119.1565,83979.0
2023-02-09 09:50:00,124.18,124.26,123.44,123.56,82204.0,119.1661,119.2429,118.456,118.5711,82204.0
2023-02-09 09:55:00,123.59,123.76,123.36,123.44,76475.0,118.5999,118.7631,118.3792,118.456,76475.0
2023-02-09 10:00:00,123.44,123.5,122.91,123.23,89603.0,118.456,118.5136,117.9474,118.2545,89603.0
2023-02-09 10:05:00,123.23,123.51,123.08,123.32,36416.0,118.2545,118.5232,118.1105,118.3408,36416.0
2023-02-09 10:10:00,123.29,123.62,123.23,123.52,35696.0,118.312,118.6287,118.2545,118.5328,35696.0
2023-02-09 10:15:00,123.53,123.89,123.53,123.89,70079.0,118.5424,118.8878,118.5424,118.8878,70079.0
2023-02-09 10:20:00,123.92,123.96,123.73,123.87,33931.0,118.9166,118.955,118.7343,118.8686,33931.0
2023-02-09 10:25:00,123.86,123.87,123.58,123.63,57252.0,118.859,118.8686,118.5903,118.6383,57252.0
2023-02-09 10:30:00,123.63,123.84,123.48,123.73,74457.0,118.6383,118.8398,118.4944,118.7343,74457.0
2023-02-09 10:35:00,123.74,124.0,123.71,123.8,27008.0,118.7439,118.9934,118.7151,118.8015,27008.0
2023-02-09 10:40:00,123.78,123.83,123.65,123.67,16318.0,118.7823,118.8302,118.6575,118.6767,16318.0
2023-02-09 10:45:00,123.67,123.83,123.63,123.65,16785.0,118.6767,118.8302,118.6383,118.6575,16785.0
2023-02-09 10:50:00,123.64,123.74,123.51,123.53,17783.0,118.6479,118.7439,118.5232,118.5424,17783.0
2023-02-09 10:55:00,123.52,123.69,123.46,123.6,16618.0,118.5328,118.6959,118.4752,118.6095,16618.0
2023-02-09 11:00:00,123.59,123.59,123.23,123.34,33493.0,118.5999,118.5999,118.2545,118.36,33493.0
2023-02-09 11:05:00,123.34,123.51,123.22,123.48,32655.0,118.36,118.5232,118.2449,118.4944,32655.0
2023-02-09 11:10:00,123.48,123.56,123.43,123.5,15749.0,118.4944,118.5711,118.4464,118.5136,15749.0
2023-02-09 11:15:00,123.49,123.5,123.34,123.43,21298.0,118.504,118.5136,118.36,118.4464,21298.0
2023-02-09 11:20:00,123.44,123.45,123.26,123.33,23738.0,118.456,118.4656,118.2833,118.3504,23738.0
2023-02-09 11:25:00,123.33,123.47,123.27,123.43,18823.0,118.3504,118.4848,118.2929,118.4464,18823.0
2023-02-09 11:30:00,123.42,123.54,123.33,123.51,19342.0,118.4368,118.552,118.3504,118.5232,19342.0
2023-02-09 11:35:00,123.55,123.62,123.44,123.61,16335.0,118.5615,118.6287,118.456,118.6191,16335.0
2023-02-09 11:40:00,123.59,123.65,123.46,123.62,14943.0,118.5999,118.6575,118.4752,118.6287,14943.0
2023-02-09 11:45:00,123.62,123.62,123.42,123.46,68632.0,118.6287,118.6287,118.4368,118.4752,68632.0
2023-02-09 11:50:00,123.47,123.52,123.29,123.33,18320.0,118.4848,118.5328,118.312,118.3504,18320.0
2023-02-09 11:55:00,123.37,123.52,123.32,123.5,19941.0,118.3888,118.5328,118.3408,118.5136,19941.0
2023-02-09 12:00:00,123.49,123.66,123.46,123.54,9667.0,118.504,118.6671,118.4752,118.552,9667.0
2023-02-09 12:05:00,123.52,123.63,123.47,123.63,11493.0,118.5328,118.6383,118.4848,118.6383,11493.0
2023-02-09 12:10:00,123.7,123.77,123.64,123.72,6584.0,118.7055,118.7727,118.6479,118.7247,6584.0
2023-02-09 12:15:00,123.73,123.74,123.57,123.7,15382.0,118.7343,118.7439,118.5807,118.7055,15382.0
2023-02-09 12:20:00,123.68,123.69,123.51,123.56,16916.0,118.6863,118.6959,118.5232,118.5711,16916.0
2023-02-09 12:25:00,123.54,123.63,123.34,123.36,16198.0,118.552,118.6383,118.36,118.3792,16198.0
2023-02-09 12:30:00,123.34,123.41,123.06,123.08,20468.0,118.36,118.4272,118.0913,118.1105,20468.0
2023-02-09 12:35:00,123.06,123.06,121.65,121.84,563268.0,118.0913,118.0913,116.7383,116.9206,563268.0
2023-02-09 12:40:00,121.84,122.55,121.68,122.28,131762.0,116.9206,117.6019,116.7671,117.3428,131762.0
2023-02-09 12:45:00,122.25,122.44,122.15,122.23,62062.0,117.314,117.4964,117.2181,117.2948,62062.0
2023-02-09 12:50:00,122.22,122.59,122.19,122.48,39331.0,117.2852,117.6403,117.2565,117.5348,39331.0
2023-02-09 12:55:00,122.47,122.9,122.35,122.81,53533.0,117.5252,117.9378,117.41,117.8514,53533.0
2023-02-09 13:00:00,122.81,122.98,122.49,122.62,46329.0,117.8514,118.0146,117.5443,117.6691,46329.0
2023-02-09 13:05:00,122.62,122.64,122.47,122.49,17183.0,117.6691,117.6883,117.5252,117.5443,17183.0
2023-02-09 13:10:00,122.5,122.53,122.29,122.34,17050.0,117.5539,117.5827,117.3524,117.4004,17050.0
2023-02-09 13:15:00,122.33,122.48,122.32,122.45,23979.0,117.3908,117.5348,117.3812,117.506,23979.0
2023-02-09 13:20:00,122.47,122.62,122.43,122.53,12689.0,117.5252,117.6691,117.4868,117.5827,12689.0
2023-02-09 13:25:00,122.53,122.68,122.53,122.54,10761.0,117.5827,117.7267,117.5827,117.5923,10761.0
2023-02-09 13:30:00,122.51,122.81,122.44,122.78,13971.0,117.5635,117.8514,117.4964,117.8226,13971.0
2023-02-09 13:35:00,122.8,122.82,122.46,122.48,16325.0,117.8418,117.861,117.5156,117.5348,16325.0
2023-02-09 13:40:00,122.48,122.48,122.27,122.36,11523.0,117.5348,117.5348,117.3332,117.4196,11523.0
2023-02-09 13:45:00,122.36,122.43,122.23,122.4,10463.0,117.4196,117.4868,117.2948,117.458,10463.0
2023-02-09 13:50:00,122.39,122.43,122.29,122.37,17447.0,117.4484,117.4868,117.3524,117.4292,17447.0
2023-02-09 13:55:00,122.39,122.44,122.26,122.4,11535.0,117.4484,117.4964,117.3236,117.458,11535.0
2023-02-09 14:00:00,122.38,122.54,122.33,122.43,25411.0,117.4388,117.5923,117.3908,117.4868,25411.0
2023-02-09 14:05:00,122.41,122.49,122.36,122.45,10128.0,117.4676,117.5443,117.4196,117.506,10128.0
2023-02-09 14:10:00,122.46,122.59,122.41,122.53,28723.0,117.5156,117.6403,117.4676,117.5827,28723.0
2023-02-09 14:15:00,122.55,122.6,122.34,122.49,25001.0,117.6019,117.6499,117.4004,117.5443,25001.0
2023-02-09 14:20:00,122.49,122.69,122.4,122.4,22802.0,117.5443,117.7363,117.458,117.458,22802.0
2023-02-09 14:25:00,122.4,122.47,122.38,122.38,14024.0,117.458,117.5252,117.4388,117.4388,14024.0
2023-02-09 14:30:00,122.38,122.54,122.24,122.29,20354.0,117.4388,117.5923,117.3044,117.3524,20354.0
2023-02-09 14:35:00,122.28,122.31,122.19,122.23,14216.0,117.3428,117.3716,117.2565,117.2948,14216.0
2023-02-09 14:40:00,122.24,122.41,122.22,122.41,20882.0,117.3044,117.4676,117.2852,117.4676,20882.0
2023-02-09 14:45:00,122.42,122.47,122.28,122.43,16915.0,117.4772,117.5252,117.3428,117.4868,16915.0
2023-02-09 14:50:00,122.42,122.43,122.27,122.34,17421.0,117.4772,117.4868,117.3332,117.4004,17421.0
2023-02-09 14:55:00,122.33,122.33,122.21,122.3,16902.0,117.3908,117.3908,117.2757,117.362,16902.0
2023-02-09 15:00:00,122.28,122.28,122.04,122.04,24614.0,117.3428,117.3428,117.1125,117.1125,24614.0
2023-02-09 15:05:00,122.04,122.27,122.01,122.27,18837.0,117.1125,117.3332,117.0837,117.3332,18837.0
2023-02-09 15:10:00,122.28,122.28,122.12,122.2,24930.0,117.3428,117.3428,117.1893,117.2661,24930.0
2023-02-09 15:15:00,122.2,122.33,122.18,122.26,23470.0,117.2661,117.3908,117.2469,117.3236,23470.0
2023-02-09 15:20:00,122.26,122.34,122.02,122.03,33835.0,117.3236,117.4004,117.0933,117.1029,33835.0
2023-02-09 15:25:00,122.04,122.09,121.91,121.96,33861.0,117.1125,117.1605,116.9878,117.0357,33861.0
2023-02-09 15:30:00,121.96,121.99,121.52,121.53,43376.0,117.0357,117.0645,116.6135,116.6231,43376.0
2023-02-09 15:35:00,121.53,121.76,121.5,121.75,54257.0,116.6231,116.8438,116.5943,116.8342,54257.0
2023-02-09 15:40:00,121.74,121.91,121.64,121.89,63978.0,116.8246,116.9878,116.7287,116.9686,63978.0
2023-02-09 15:45:00,121.9,121.99,121.83,121.91,85517.0,116.9782,117.0645,116.911,116.9878,85517.0
2023-02-09 15:50:00,121.92,122.47,121.91,122.28,105336.0,116.9974,117.5252,116.9878,117.3428,105336.0
2023-02-09 15:55:00,122.27,122.27,122.06,122.18,279253.0,117.3332,117.3332,117.1317,117.2469,279253.0
2023-02-10 09:30:00,121.51,122.15,121.0,121.27,193403.0,116.6039,117.2181,116.1145,116.3736,193403.0
2023-02-10 09:35:00,121.28,121.57,120.86,120.9,71393.0,116.3832,116.6615,115.9802,116.0185,71393.0
2023-02-10 09:40:00,120.89,121.21,120.54,121.05,64724.0,116.0089,116.316,115.6731,116.1625,64724.0
2023-02-10 09:45:00,121.06,121.56,121.0,121.45,33895.0,116.1721,116.6519,116.1145,116.5463,33895.0
2023-02-10 09:50:00,121.46,121.75,121.36,121.44,60427.0,116.5559,116.8342,116.46,116.5367,60427.0
2023-02-10 09:55:00,121.39,121.58,121.35,121.35,29191.0,116.4888,116.6711,116.4504,116.4504,29191.0
2023-02-10 10:00:00,121.34,121.37,120.84,120.97,31266.0,116.4408,116.4696,115.961,116.0857,31266.0
2023-02-10 10:05:00,121.07,121.83,121.07,121.75,36068.0,116.1817,116.911,116.1817,116.8342,36068.0
2023-02-10 10:10:00,121.78,122.38,121.77,122.27,49036.0,116.863,117.4388,116.8534,117.3332,49036.0
2023-02-10 10:15:00,122.25,122.51,122.01,122.48,50745.0,117.314,117.5635,117.0837,117.5348,50745.0
2023-02-10 10:20:00,122.52,122.53,122.22,122.4,19101.0,117.5731,117.5827,117.2852,117.458,19101.0
2023-02-10 10:25:00,122.39,122.39,122.09,122.26,20889.0,117.4484,117.4484,117.1605,117.3236,20889.0
2023-02-10 10:30:00,122.26,122.45,122.19,122.42,78924.0,117.3236,117.506,117.2565,117.4772,78924.0
2023-02-10 10:35:00,122.44,122.64,122.33,122.58,41657.0,117.4964,117.6883,117.3908,117.6307,41657.0
2023-02-10 10:40:00,122.54,122.54,122.16,122.24,45635.0,117.5923,117.5923,117.2277,117.3044,45635.0
2023-02-10 10:45:00,122.23,122.26,122.11,122.26,30640.0,117.2948,117.3236,117.1797,117.3236,30640.0
2023-02-10 10:50:00,122.25,122.26,121.83,122.17,20780.0,117.314,117.3236,116.911,117.2373,20780.0
2023-02-10 10:55:00,122.17,122.18,121.9,122.06,93836.0,117.2373,117.2469,116.9782,117.1317,93836.0
2023-02-10 11:00:00,122.04,122.21,121.98,122.2,40498.0,117.1125,117.2757,117.0549,117.2661,40498.0
2023-02-10 11:05:00,122.18,122.43,122.09,122.29,60893.0,117.2469,117.4868,117.1605,117.3524,60893.0
2023-02-10 11:10:00,122.29,122.47,122.12,122.25,68842.0,117.3524,117.5252,117.1893,117.314,68842.0
2023-02-10 11:15:00,122.3,122.31,122.11,122.24,23933.0,117.362,117.3716,117.1797,117.3044,23933.0
2023-02-10 11:20:00,122.22,122.28,122.09,122.13,15012.0,117.2852,117.3428,117.1605,117.1989,15012.0
2023-02-10 11:25:00,122.11,122.11,121.84,121.84,17786.0,117.1797,117.1797,116.9206,116.9206,17786.0
2023-02-10 11:30:00,121.83,121.85,121.53,121.68,28048.0,116.911,116.9302,116.6231,116.7671,28048.0
2023-02-10 11:35:00,121.65,121.84,121.61,121.65,15415.0,116.7383,116.9206,116.6999,116.7383,15415.0
2023-02-10 11:40:00,121.63,121.67,121.5,121.56,11114.0,116.7191,116.7575,116.5943,116.6519,11114.0
2023-02-10 11:45:00,121.54,121.6,121.25,121.36,52606.0,116.6327,116.6903,116.3544,116.46,52606.0
2023-02-10 11:50:00,121.36,121.49,121.32,121.47,28905.0,116.46,116.5847,116.4216,116.5655,28905.0
2023-02-10 11:55:00,121.46,121.52,121.2,121.34,15489.0,116.5559,116.6135,116.3064,116.4408,15489.0
2023-02-10 12:00:00,121.21,121.27,121.04,121.13,16714.0,116.316,116.3736,116.1529,116.2393,16714.0
2023-02-10 12:05:00,121.14,121.31,121.14,121.28,14610.0,116.2489,116.412,116.2489,116.3832,14610.0
2023-02-10 12:10:00,121.28,121.33,121.06,121.07,32136.0,116.3832,116.4312,116.1721,116.1817,32136.0
2023-02-10 12:15:00,121.07,121.1,120.95,121.0,21501.0,116.1817,116.2105,116.0665,116.1145,21501.0
2023-02-10 12:20:00,121.0,121.28,121.0,121.15,27977.0,116.1145,116.3832,116.1145,116.2585,27977.0
2023-02-10 12:25:00,121.12,121.17,120.99,121.12,23290.0,116.2297,116.2776,116.1049,116.2297,23290.0
2023-02-10 12:30:00,121.11,121.39,121.06,121.36,13774.0,116.2201,116.4888,116.1721,116.46,13774.0
2023-02-10 12:35:00,121.36,121.53,121.36,121.4,17934.0,116.46,116.6231,116.46,116.4984,17934.0
2023-02-10 12:40:00,121.4,121.62,121.38,121.45,26294.0,116.4984,116.7095,116.4792,116.5463,26294.0
2023-02-10 12:45:00,121.47,121.7,121.43,121.56,23223.0,116.5655,116.7862,116.5271,116.6519,23223.0
2023-02-10 12:50:00,121.55,121.67,121.52,121.59,18483.0,116.6423,116.7575,116.6135,116.6807,18483.0
2023-02-10 12:55:00,121.58,121.71,121.58,121.7,11428.0,116.6711,116.7958,116.6711,116.7862,11428.0
2023-02-10 13:00:00,121.7,121.78,121.64,121.72,16065.0,116.7862,116.863,116.7287,116.8054,16065.0
2023-02-10 13:05:00,121.71,121.81,121.65,121.7,9560.0,116.7958,116.8918,116.7383,116.7862,9560.0
2023-02-10 13:10:00,121.64,121.81,121.62,121.78,16764.0,116.7287,116.8918,116.7095,116.863,16764.0
2023-02-10 13:15:00,121.79,121.95,121.79,121.91,32678.0,116.8726,117.0262,116.8726,116.9878,32678.0
2023-02-10 13:20:00,121.92,122.13,121.92,122.07,15229.0,116.9974,117.1989,116.9974,117.1413,15229.0
2023-02-10 13:25:00,122.06,122.17,121.99,122.01,10140.0,117.1317,117.2373,117.0645,117.0837,10140.0
2023-02-10 13:30:00,121.99,121.99,121.8,121.87,16564.0,117.0645,117.0645,116.8822,116.9494,16564.0
2023-02-10 13:35:00,121.86,121.91,121.76,121.88,13947.0,116.9398,116.9878,116.8438,116.959,13947.0
2023-02-10 13:40:00,121.88,121.88,121.72,121.81,8306.0,116.959,116.959,116.8054,116.8918,8306.0
2023-02-10 13:45:00,121.81,121.93,121.77,121.91,19136.0,116.8918,117.007,116.8534,116.9878,19136.0
2023-02-10 13:50:00,121.9,121.96,121.81,121.83,10896.0,116.9782,117.0357,116.8918,116.911,10896.0
2023-02-10 13:55:00,121.81,121.81,121.68,121.7,14644.0,116.8918,116.8918,116.7671,116.7862,14644.0
2023-02-10 14:00:00,121.71,121.72,121.62,121.65,18039.0,116.7958,116.8054,116.7095,116.7383,18039.0
2023-02-10 14:05:00,121.65,121.65,121.56,121.61,10910.0,116.7383,116.7383,116.6519,116.6999,10910.0
2023-02-10 14:10:00,121.61,121.76,121.6,121.75,18894.0,116.6999,116.8438,116.6903,116.8342,18894.0
2023-02-10 14:15:00,121.78,121.8,121.54,121.62,21449.0,116.863,116.8822,116.6327,116.7095,21449.0
2023-02-10 14:20:00,121.61,121.7,121.58,121.63,13412.0,116.6999,116.7862,116.6711,116.7191,13412.0
2023-02-10 14:25:00,121.67,121.67,121.55,121.62,18597.0,116.7575,116.7575,116.6423,116.7095,18597.0
2023-02-10 14:30:00,121.6,121.84,121.53,121.84,18575.0,116.6903,116.9206,116.6231,116.9206,18575.0
2023-02-10 14:35:00,121.85,121.9,121.76,121.89,15050.0,116.9302,116.9782,116.8438,116.9686,15050.0
2023-02-10 14:40:00,121.9,121.91,121.78,121.89,20408.0,116.9782,116.9878,116.863,116.9686,20408.0
2023-02-10 14:45:00,121.9,121.92,121.78,121.86,25297.0,116.9782,116.9974,116.863,116.9398,25297.0
2023-02-10 14:50:00,121.86,121.99,121.83,121.98,14391.0,116.9398,117.0645,116.911,117.0549,14391.0
2023-02-10 14:55:00,121.97,122.05,121.94,122.03,26633.0,117.0453,117.1221,117.0166,117.1029,26633.0
2023-02-10 15:00:00,122.04,122.12,121.85,121.86,30016.0,117.1125,117.1893,116.9302,116.9398,30016.0
2023-02-10 15:05:00,121.87,121.97,121.83,121.87,76380.0,116.9494,117.0453,116.911,116.9494,76380.0
2023-02-10 15:10:00,121.87,121.99,121.81,121.86,31667.0,116.9494,117.0645,116.8918,116.9398,31667.0
2023-02-10 15:15:00,121.87,121.87,121.71,121.79,49373.0,116.9494,116.9494,116.7958,116.8726,49373.0
2023-02-10 15:20:00,121.78,121.84,121.74,121.81,21863.0,116.863,116.9206,116.8246,116.8918,21863.0
2023-02-10 15:25:00,121.77,121.81,121.69,121.76,28100.0,116.8534,116.8918,116.7766,116.8438,28100.0
2023-02-10 15:30:00,121.76,121.92,121.76,121.91,28168.0,116.8438,116.9974,116.8438,116.9878,28168.0
2023-02-10 15:35:00,121.9,122.06,121.85,122.02,51889.0,116.9782,117.1317,116.9302,117.0933,51889.0
2023-02-10 15:40:00,122.02,122.27,121.95,122.12,148899.0,117.0933,117.3332,117.0262,117.1893,148899.0
2023-02-10 15:45:00,122.09,122.32,122.09,122.32,86286.0,117.1605,117.3812,117.1605,117.3812,86286.0
2023-02-10 15:50:00,122.29,122.29,122.09,122.26,94307.0,117.3524,117.3524,117.1605,117.3236,94307.0
2023-02-10 15:55:00,122.28,122.44,122.2,122.24,212000.0,117.3428,117.4964,117.2661,117.3044,212000.0
2023-02-13 09:30:00,122.82,122.99,122.48,122.55,101269.0,117.861,118.0242,117.5348,117.6019,101269.0
2023-02-13 09:35:00,122.69,123.2,122.46,123.18,32234.0,117.7363,118.2257,117.5156,118.2065,32234.0
2023-02-13 09:40:00,123.19,123.71,123.17,123.5,134294.0,118.2161,118.7151,118.1969,118.5136,134294.0
2023-02-13 09:45:00,123.51,123.65,123.38,123.6,26479.0,118.5232,118.6575,118.3984,118.6095,26479.0
2023-02-13 09:50:00,123.57,123.74,123.49,123.73,26737.0,118.5807,118.7439,118.504,118.7343,26737.0
2023-02-13 09:55:00,123.75,124.09,123.72,123.99,20331.0,118.7535,119.0797,118.7247,118.9838,20331.0
2023-02-13 10:00:00,124.03,124.32,124.02,124.2,133118.0,119.0222,119.3005,119.0126,119.1853,133118.0
2023-02-13 10:05:00,124.21,124.24,123.94,124.05,31289.0,119.1949,119.2237,118.9358,119.0414,31289.0
2023-02-13 10:10:00,124.02,124.06,123.81,124.03,36779.0,119.0126,119.051,118.8111,119.0222,36779.0
2023-02-13 10:15:00,124.05,124.1,123.79,123.97,60075.0,119.0414,119.0893,118.7919,118.9646,60075.0
2023-02-13 10:20:00,123.97,124.0,123.73,123.86,35951.0,118.9646,118.9934,118.7343,118.859,35951.0
2023-02-13 10:25:00,123.86,124.28,123.8,124.25,32945.0,118.859,119.2621,118.8015,119.2333,32945.0
2023-02-13 10:30:00,124.25,124.36,124.15,124.28,29676.0,119.2333,119.3388,119.1373,119.2621,29676.0
2023-02-13 10:35:00,124.28,124.31,124.08,124.08,19554.0,119.2621,119.2909,119.0701,119.0701,19554.0
2023-02-13 10:40:00,124.09,124.34,124.09,124.3,27401.0,119.0797,119.3197,119.0797,119.2813,27401.0
2023-02-13 10:45:00,124.32,124.57,124.29,124.57,33486.0,119.3005,119.5404,119.2717,119.5404,33486.0
2023-02-13 10:50:00,124.58,124.79,124.58,124.69,38962.0,119.55,119.7515,119.55,119.6555,38962.0
2023-02-13 10:55:00,124.71,124.82,124.66,124.69,34661.0,119.6747,119.7803,119.6267,119.6555,34661.0
2023-02-13 11:00:00,124.7,124.79,124.58,124.65,32592.0,119.6651,119.7515,119.55,119.6171,32592.0
2023-02-13 11:05:00,124.66,124.75,124.57,124.75,17103.0,119.6267,119.7131,119.5404,119.7131,17103.0
2023-02-13 11:10:00,124.75,124.88,124.63,124.88,29874.0,119.7131,119.8378,119.5979,119.8378,29874.0
2023-02-13 11:15:00,124.88,125.01,124.79,124.89,47965.0,119.8378,119.9626,119.7515,119.8474,47965.0
2023-02-13 11:20:00,124.85,124.93,124.78,124.85,21651.0,119.8091,119.8858,119.7419,119.8091,21651.0
2023-02-13 11:25:00,124.82,124.93,124.78,124.82,23599.0,119.7803,119.8858,119.7419,119.7803,23599.0
2023-02-13 11:30:00,124.84,124.95,124.79,124.9,26052.0,119.7995,119.905,119.7515,119.857,26052.0
2023-02-13 11:35:00,124.92,125.04,124.86,125.0,34168.0,119.8762,119.9914,119.8187,119.953,34168.0
2023-02-13 11:40:00,125.01,125.39,125.01,125.37,59869.0,119.9626,120.3273,119.9626,120.3081,59869.0
2023-02-13 11:45:00,125.39,125.45,125.28,125.33,50567.0,120.3273,120.3848,120.2217,120.2697,50567.0
2023-02-13 11:50:00,125.31,125.31,125.02,125.17,29715.0,120.2505,120.2505,119.9722,120.1161,29715.0
2023-02-13 11:55:00,125.15,125.25,125.14,125.17,21025.0,120.0969,120.1929,120.0874,120.1161,21025.0
2023-02-13 12:00:00,125.17,125.37,125.12,125.37,32340.0,120.1161,120.3081,120.0682,120.3081,32340.0
2023-02-13 12:05:00,125.37,125.45,125.28,125.29,52794.0,120.3081,120.3848,120.2217,120.2313,52794.0
2023-02-13 12:10:00,125.29,125.56,125.27,125.54,29008.0,120.2313,120.4904,120.2121,120.4712,29008.0
2023-02-13 12:15:00,125.56,125.64,125.54,125.56,28857.0,120.4904,120.5672,120.4712,120.4904,28857.0
2023-02-13 12:20:00,125.59,125.63,125.41,125.61,26824.0,120.5192,120.5576,120.3464,120.5384,26824.0
2023-02-13 12:25:00,125.6,125.64,125.48,125.5,24637.0,120.5288,120.5672,120.4136,120.4328,24637.0
2023-02-13 12:30:00,125.51,125.55,125.31,125.45,25634.0,120.4424,120.4808,120.2505,120.3848,25634.0
2023-02-13 12:35:00,125.45,125.54,125.42,125.42,17087.0,120.3848,120.4712,120.356,120.356,17087.0
2023-02-13 12:40:00,125.43,125.57,125.34,125.4,70555.0,120.3656,120.5,120.2793,120.3369,70555.0
2023-02-13 12:45:00,125.42,125.6,125.41,125.55,23378.0,120.356,120.5288,120.3464,120.4808,23378.0
2023-02-13 12:50:00,125.54,125.55,125.37,125.4,24317.0,120.4712,120.4808,120.3081,120.3369,24317.0
2023-02-13 12:55:00,125.41,125.43,125.29,125.29,15744.0,120.3464,120.3656,120.2313,120.2313,15744.0
2023-02-13 13:00:00,125.32,125.4,125.22,125.38,29404.0,120.2601,120.3369,120.1641,120.3177,29404.0
2023-02-13 13:05:00,125.4,125.41,125.22,125.3,28314.0,120.3369,120.3464,120.1641,120.2409,28314.0
2023-02-13 13:10:00,125.32,125.33,125.25,125.31,22232.0,120.2601,120.2697,120.1929,120.2505,22232.0
2023-02-13 13:15:00,125.3,125.34,125.23,125.26,20273.0,120.2409,120.2793,120.1737,120.2025,20273.0
2023-02-13 13:20:00,125.27,125.33,125.25,125.25,19968.0,120.2121,120.2697,120.1929,120.1929,19968.0
2023-02-13 13:25:00,125.26,125.45,125.26,125.4,18291.0,120.2025,120.3848,120.2025,120.3369,18291.0
2023-02-13 13:30:00,125.41,125.57,125.39,125.56,22083.0,120.3464,120.5,120.3273,120.4904,22083.0
2023-02-13 13:35:00,125.55,125.55,125.35,125.4,22838.0,120.4808,120.4808,120.2889,120.3369,22838.0
2023-02-13 13:40:00,125.4,125.45,125.28,125.34,21756.0,120.3369,120.3848,120.2217,120.2793,21756.0
2023-02-13 13:45:00,125.33,125.4,125.26,125.38,28214.0,120.2697,120.3369,120.2025,120.3177,28214.0
2023-02-13 13:50:00,125.37,125.55,125.34,125.54,50390.0,120.3081,120.4808,120.2793,120.4712,50390.0
2023-02-13 13:55:00,125.55,125.64,125.54,125.59,31388.0,120.4808,120.5672,120.4712,120.5192,31388.0
2023-02-13 14:00:00,125.59,125.72,125.54,125.57,33717.0,120.5192,120.6439,120.4712,120.5,33717.0
2023-02-13 14:05:00,125.57,125.58,125.34,125.4,25515.0,120.5,120.5096,120.2793,120.3369,25515.0
2023-02-13 14:10:00,125.42,125.42,125.17,125.22,24332.0,120.356,120.356,120.1161,120.1641,24332.0
2023-02-13 14:15:00,125.22,125.22,125.08,125.09,52684.0,120.1641,120.1641,120.0298,120.0394,52684.0
2023-02-13 14:20:00,125.09,125.16,124.99,125.15,42263.0,120.0394,120.1065,119.9434,120.0969,42263.0
2023-02-13 14:25:00,125.16,125.23,125.1,125.17,33702.0,120.1065,120.1737,120.049,120.1161,33702.0
2023-02-13 14:30:00,125.18,125.19,124.95,125.02,34497.0,120.1257,120.1353,119.905,119.9722,34497.0
2023-02-13 14:35:00,125.03,125.13,124.92,124.94,34053.0,119.9818,120.0778,119.8762,119.8954,34053.0
2023-02-13 14:40:00,124.95,124.95,124.72,124.88,25256.0,119.905,119.905,119.6843,119.8378,25256.0
2023-02-13 14:45:00,124.89,124.93,124.84,124.86,20406.0,119.8474,119.8858,119.7995,119.8187,20406.0
2023-02-13 14:50:00,124.85,125.08,124.83,124.99,37921.0,119.8091,120.0298,119.7899,119.9434,37921.0
2023-02-13 14:55:00,125.0,125.06,124.92,125.06,28089.0,119.953,120.0106,119.8762,120.0106,28089.0
2023-02-13 15:00:00,125.05,125.06,124.78,124.92,24959.0,120.001,120.0106,119.7419,119.8762,24959.0
2023-02-13 15:05:00,124.92,125.08,124.89,125.08,42205.0,119.8762,120.0298,119.8474,120.0298,42205.0
2023-02-13 15:10:00,125.06,125.09,125.0,125.07,22051.0,120.0106,120.0394,119.953,120.0202,22051.0
2023-02-13 15:15:00,125.08,125.23,125.07,125.22,31012.0,120.0298,120.1737,120.0202,120.1641,31012.0
2023-02-13 15:20:00,125.22,125.29,125.11,125.15,53590.0,120.1641,120.2313,120.0586,120.0969,53590.0
2023-02-13 15:25:00,125.14,125.26,125.13,125.2,43954.0,120.0874,120.2025,120.0778,120.1449,43954.0
2023-02-13 15:30:00,125.2,125.31,125.13,125.3,43377.0,120.1449,120.2505,120.0778,120.2409,43377.0
2023-02-13 15:35:00,125.29,125.4,125.28,125.35,58828.0,120.2313,120.3369,120.2217,120.2889,58828.0
2023-02-13 15:40:00,125.35,125.46,125.29,125.42,57454.0,120.2889,120.3944,120.2313,120.356,57454.0
2023-02-13 15:45:00,125.41,125.47,125.27,125.39,98896.0,120.3464,120.404,120.2121,120.3273,98896.0
2023-02-13 15:50:00,125.35,125.38,125.0,125.06,151092.0,120.2889,120.3177,119.953,120.0106,151092.0
2023-02-13 15:55:00,125.07,125.27,125.05,125.15,329614.0,120.0202,120.2121,120.001,120.0969,329614.0
2023-02-14 09:30:00,123.95,124.39,123.74,124.18,121918.0,118.9454,119.3676,118.7439,119.1661,121918.0
2023-02-14 09:35:00,124.16,124.47,124.11,124.47,29523.0,119.1469,119.4444,119.0989,119.4444,29523.0
2023-02-14 09:40:00,124.53,125.08,124.38,125.06,75697.0,119.502,120.0298,119.358,120.0106,75697.0
2023-02-14 09:45:00,125.08,125.32,125.08,125.29,30914.0,120.0298,120.2601,120.0298,120.2313,30914.0
2023-02-14 09:50:00,125.29,125.68,125.29,125.48,44642.0,120.2313,120.6055,120.2313,120.4136,44642.0
2023-02-14 09:55:00,125.51,125.88,125.5,125.73,40111.0,120.4424,120.7975,120.4328,120.6535,40111.0
2023-02-14 10:00:00,125.76,125.85,125.66,125.68,22714.0,120.6823,120.7687,120.5864,120.6055,22714.0
2023-02-14 10:05:00,125.7,125.78,125.58,125.75,32627.0,120.6247,120.7015,120.5096,120.6727,32627.0
2023-02-14 10:10:00,125.79,126.17,125.78,125.88,62935.0,120.7111,121.0758,120.7015,120.7975,62935.0
2023-02-14 10:15:00,125.89,126.07,125.86,125.92,38845.0,120.8071,120.9798,120.7783,120.8359,38845.0
2023-02-14 10:20:00,125.94,126.07,125.86,125.86,31005.0,120.8551,120.9798,120.7783,120.7783,31005.0
2023-02-14 10:25:00,125.83,125.88,125.24,125.3,30624.0,120.7495,120.7975,120.1833,120.2409,30624.0
2023-02-14 10:30:00,125.3,125.38,124.93,124.95,35559.0,120.2409,120.3177,119.8858,119.905,35559.0
2023-02-14 10:35:00,124.93,124.93,124.34,124.34,36254.0,119.8858,119.8858,119.3197,119.3197,36254.0
2023-02-14 10:40:00,124.32,124.5,124.26,124.47,19112.0,119.3005,119.4732,119.2429,119.4444,19112.0
2023-02-14 10:45:00,124.46,124.5,124.01,124.44,20403.0,119.4348,119.4732,119.003,119.4156,20403.0
2023-02-14 10:50:00,124.43,124.49,124.25,124.37,28851.0,119.406,119.4636,119.2333,119.3484,28851.0
2023-02-14 10:55:00,124.39,124.57,124.27,124.47,26992.0,119.3676,119.5404,119.2525,119.4444,26992.0
2023-02-14 11:00:00,124.46,124.85,124.41,124.81,20320.0,119.4348,119.8091,119.3868,119.7707,20320.0
2023-02-14 11:05:00,124.78,125.13,124.78,124.81,28469.0,119.7419,120.0778,119.7419,119.7707,28469.0
2023-02-14 11:10:00,124.82,125.02,124.77,124.94,13354.0,119.7803,119.9722,119.7323,119.8954,13354.0
2023-02-14 11:15:00,124.93,125.08,124.83,125.05,12025.0,119.8858,120.0298,119.7899,120.001,12025.0
2023-02-14 11:20:00,125.03,125.03,124.83,124.96,12708.0,119.9818,119.9818,119.7899,119.9146,12708.0
2023-02-14 11:25:00,124.96,124.99,124.28,124.32,25825.0,119.9146,119.9434,119.2621,119.3005,25825.0
2023-02-14 11:30:00,124.31,124.31,123.92,124.05,43742.0,119.2909,119.2909,118.9166,119.0414,43742.0
2023-02-14 11:35:00,124.05,124.23,124.03,124.16,32307.0,119.0414,119.2141,119.0222,119.1469,32307.0
2023-02-14 11:40:00,124.16,124.4,124.1,124.38,85966.0,119.1469,119.3772,119.0893,119.358,85966.0
2023-02-14 11:45:00,124.37,124.63,124.34,124.58,41168.0,119.3484,119.5979,119.3197,119.55,41168.0
2023-02-14 11:50:00,124.57,124.61,124.32,124.59,41433.0,119.5404,119.5788,119.3005,119.5596,41433.0
2023-02-14 11:55:00,124.55,124.72,124.43,124.68,33168.0,119.5212,119.6843,119.406,119.6459,33168.0
2023-02-14 12:00:00,124.67,124.87,124.66,124.84,28939.0,119.6363,119.8283,119.6267,119.7995,28939.0
2023-02-14 12:05:00,124.86,124.94,124.8,124.94,14729.0,119.8187,119.8954,119.7611,119.8954,14729.0
2023-02-14 12:10:00,124.94,125.21,124.94,125.2,28913.0,119.8954,120.1545,119.8954,120.1449,28913.0
2023-02-14 12:15:00,125.19,125.25,125.07,125.22,25611.0,120.1353,120.1929,120.0202,120.1641,25611.0
2023-02-14 12:20:00,125.24,125.31,125.14,125.15,25627.0,120.1833,120.2505,120.0874,120.0969,25627.0
2023-02-14 12:25:00,125.13,125.4,125.12,125.2,21926.0,120.0778,120.3369,120.0682,120.1449,21926.0
2023-02-14 12:30:00,125.19,125.41,125.16,125.38,33130.0,120.1353,120.3464,120.1065,120.3177,33130.0
2023-02-14 12:35:00,125.37,125.42,125.29,125.37,15565.0,120.3081,120.356,120.2313,120.3081,15565.0
2023-02-14 12:40:00,125.37,125.49,125.33,125.39,17737.0,120.3081,120.4232,120.2697,120.3273,17737.0
2023-02-14 12:45:00,125.39,125.48,125.28,125.42,72541.0,120.3273,120.4136,120.2217,120.356,72541.0
2023-02-14 12:50:00,125.42,125.44,125.31,125.43,21642.0,120.356,120.3752,120.2505,120.3656,21642.0
2023-02-14 12:55:00,125.47,125.68,125.47,125.58,22922.0,120.404,120.6055,120.404,120.5096,22922.0
2023-02-14 13:00:00,125.57,126.01,125.53,125.98,60591.0,120.5,120.9222,120.4616,120.8934,60591.0
2023-02-14 13:05:00,125.97,126.11,125.88,125.9,15707.0,120.8838,121.0182,120.7975,120.8167,15707.0
2023-02-14 13:10:00,125.9,125.92,125.59,125.72,52372.0,120.8167,120.8359,120.5192,120.6439,52372.0
2023-02-14 13:15:00,125.73,126.02,125.72,125.82,31551.0,120.6535,120.9318,120.6439,120.7399,31551.0
2023-02-14 13:20:00,125.83,125.86,125.76,125.85,46145.0,120.7495,120.7783,120.6823,120.7687,46145.0
2023-02-14 13:25:00,125.9,125.9,125.71,125.87,14800.0,120.8167,120.8167,120.6343,120.7879,14800.0
2023-02-14 13:30:00,125.87,125.98,125.82,125.92,21963.0,120.7879,120.8934,120.7399,120.8359,21963.0
2023-02-14 13:35:00,125.94,125.98,125.82,125.96,26455.0,120.8551,120.8934,120.7399,120.8742,26455.0
2023-02-14 13:40:00,125.97,126.01,125.75,125.75,28104.0,120.8838,120.9222,120.6727,120.6727,28104.0
2023-02-14 13:45:00,125.76,125.99,125.76,125.91,21055.0,120.6823,120.903,120.6823,120.8263,21055.0
2023-02-14 13:50:00,125.92,125.94,125.84,125.93,29796.0,120.8359,120.8551,120.7591,120.8455,29796.0
2023-02-14 13:55:00,125.94,126.04,125.83,125.88,23935.0,120.8551,120.951,120.7495,120.7975,23935.0
2023-02-14 14:00:00,125.89,126.03,125.83,125.89,47876.0,120.8071,120.9414,120.7495,120.8071,47876.0
2023-02-14 14:05:00,125.85,125.85,125.35,125.54,29384.0,120.7687,120.7687,120.2889,120.4712,29384.0
2023-02-14 14:10:00,125.56,125.79,125.56,125.69,26239.0,120.4904,120.7111,120.4904,120.6151,26239.0
2023-02-14 14:15:00,125.68,125.97,125.68,125.92,28985.0,120.6055,120.8838,120.6055,120.8359,28985.0
2023-02-14 14:20:00,125.92,125.97,125.84,125.91,14779.0,120.8359,120.8838,120.7591,120.8263,14779.0
2023-02-14 14:25:00,125.92,125.95,125.81,125.86,16526.0,120.8359,120.8646,120.7303,120.7783,16526.0
2023-02-14 14:30:00,125.85,126.06,125.85,126.06,22436.0,120.7687,120.9702,120.7687,120.9702,22436.0
2023-02-14 14:35:00,126.08,126.13,126.0,126.01,28081.0,120.9894,121.0374,120.9126,120.9222,28081.0
2023-02-14 14:40:00,126.01,126.1,126.0,126.01,16908.0,120.9222,121.0086,120.9126,120.9222,16908.0
2023-02-14 14:45:00,126.01,126.05,125.95,125.96,20201.0,120.9222,120.9606,120.8646,120.8742,20201.0
2023-02-14 14:50:00,125.97,126.07,125.84,125.92,40490.0,120.8838,120.9798,120.7591,120.8359,40490.0
2023-02-14 14:55:00,125.92,125.98,125.85,125.89,23065.0,120.8359,120.8934,120.7687,120.8071,23065.0
2023-02-14 15:00:00,125.9,126.01,125.84,125.88,16063.0,120.8167,120.9222,120.7591,120.7975,16063.0
2023-02-14 15:05:00,125.86,125.93,125.83,125.87,26081.0,120.7783,120.8455,120.7495,120.7879,26081.0
2023-02-14 15:10:00,125.87,125.96,125.77,125.87,36573.0,120.7879,120.8742,120.6919,120.7879,36573.0
2023-02-14 15:15:00,125.87,126.0,125.84,125.94,50050.0,120.7879,120.9126,120.7591,120.8551,50050.0
2023-02-14 15:20:00,125.94,126.12,125.92,126.09,38428.0,120.8551,121.0278,120.8359,120.999,38428.0
2023-02-14 15:25:00,126.09,126.13,126.0,126.02,35690.0,120.999,121.0374,120.9126,120.9318,35690.0
2023-02-14 15:30:00,126.03,126.17,125.96,126.08,67970.0,120.9414,121.0758,120.8742,120.9894,67970.0
2023-02-14 15:35:00,126.07,126.18,126.03,126.11,63169.0,120.9798,121.0854,120.9414,121.0182,63169.0
2023-02-14 15:40:00,126.13,126.27,126.07,126.26,44227.0,121.0374,121.1717,120.9798,121.1621,44227.0
2023-02-14 15:45:00,126.25,126.29,126.13,126.22,76110.0,121.1525,121.1909,121.0374,121.1237,76110.0
2023-02-14 15:50:00,126.21,126.24,126.06,126.23,109570.0,121.1141,121.1429,120.9702,121.1333,109570.0
2023-02-14 15:55:00,126.23,126.36,126.01,126.21,396185.0,121.1333,121.2581,120.9222,121.1141,396185.0
2023-02-15 09:30:00,124.9,125.81,124.9,125.8,189018.0,119.857,120.7303,119.857,120.7207,189018.0
2023-02-15 09:35:00,125.79,126.1,125.55,126.06,69193.0,120.7111,121.0086,120.4808,120.9702,69193.0
2023-02-15 09:40:00,126.05,126.67,126.02,126.27,197251.0,120.9606,121.5556,120.9318,121.1717,197251.0
2023-02-15 09:45:00,126.26,126.26,125.91,126.14,50391.0,121.1621,121.1621,120.8263,121.047,50391.0
2023-02-15 09:50:00,126.17,126.27,125.23,125.36,49207.0,121.0758,121.1717,120.1737,120.2985,49207.0
2023-02-15 09:55:00,125.39,125.56,125.34,125.5,27629.0,120.3273,120.4904,120.2793,120.4328,27629.0
2023-02-15 10:00:00,125.48,125.67,125.39,125.48,57868.0,120.4136,120.596,120.3273,120.4136,57868.0
2023-02-15 10:05:00,125.48,125.62,125.32,125.49,49281.0,120.4136,120.548,120.2601,120.4232,49281.0
2023-02-15 10:10:00,125.5,125.75,125.3,125.57,41329.0,120.4328,120.6727,120.2409,120.5,41329.0
2023-02-15 10:15:00,125.58,125.99,125.57,125.9,66301.0,120.5096,120.903,120.5,120.8167,66301.0
2023-02-15 10:20:00,125.93,125.98,125.66,125.71,28334.0,120.8455,120.8934,120.5864,120.6343,28334.0
2023-02-15 10:25:00,125.72,125.83,125.65,125.71,29381.0,120.6439,120.7495,120.5768,120.6343,29381.0
2023-02-15 10:30:00,125.73,125.98,125.67,125.98,25322.0,120.6535,120.8934,120.596,120.8934,25322.0
2023-02-15 10:35:00,125.98,126.1,125.96,126.04,30029.0,120.8934,121.0086,120.8742,120.951,30029.0
2023-02-15 10:40:00,126.05,126.17,125.78,125.79,22176.0,120.9606,121.0758,120.7015,120.7111,22176.0
2023-02-15 10:45:00,125.81,125.83,125.64,125.72,22358.0,120.7303,120.7495,120.5672,120.6439,22358.0
2023-02-15 10:50:00,125.72,125.86,125.68,125.71,23683.0,120.6439,120.7783,120.6055,120.6343,23683.0
2023-02-15 10:55:00,125.71,125.86,125.64,125.73,21760.0,120.6343,120.7783,120.5672,120.6535,21760.0
2023-02-15 11:00:00,125.72,125.9,125.7,125.9,22773.0,120.6439,120.8167,120.6247,120.8167,22773.0
2023-02-15 11:05:00,125.89,126.09,125.86,126.05,41457.0,120.8071,120.999,120.7783,120.9606,41457.0
2023-02-15 11:10:00,126.05,126.06,125.91,125.93,31550.0,120.9606,120.9702,120.8263,120.8455,31550.0
2023-02-15 11:15:00,125.93,126.02,125.81,125.87,22414.0,120.8455,120.9318,120.7303,120.7879,22414.0
2023-02-15 11:20:00,125.88,125.97,125.8,125.83,16020.0,120.7975,120.8838,120.7207,120.7495,16020.0
2023-02-15 11:25:00,125.83,125.99,125.71,125.97,24578.0,120.7495,120.903,120.6343,120.8838,24578.0
2023-02-15 11:30:00,125.97,125.98,125.72,125.78,37300.0,120.8838,120.8934,120.6439,120.7015,37300.0
2023-02-15 11:35:00,125.8,126.25,125.8,126.22,21868.0,120.7207,121.1525,120.7207,121.1237,21868.0
2023-02-15 11:40:00,126.25,126.6,126.24,126.59,39586.0,121.1525,121.4884,121.1429,121.4788,39586.0
2023-02-15 11:45:00,126.6,126.7,126.49,126.7,54689.0,121.4884,121.5844,121.3828,121.5844,54689.0
2023-02-15 11:50:00,126.7,126.85,126.66,126.85,58285.0,121.5844,121.7283,121.546,121.7283,58285.0
2023-02-15 11:55:00,126.85,126.92,126.68,126.69,48750.0,121.7283,121.7955,121.5652,121.5748,48750.0
2023-02-15 12:00:00,126.69,126.83,126.69,126.72,28205.0,121.5748,121.7091,121.5748,121.6036,28205.0
2023-02-15 12:05:00,126.73,126.8,126.45,126.61,37269.0,121.6132,121.6803,121.3445,121.498,37269.0
2023-02-15 12:10:00,126.61,126.69,126.52,126.56,73744.0,121.498,121.5748,121.4116,121.45,73744.0
2023-02-15 12:15:00,126.56,126.56,126.33,126.36,27483.0,121.45,121.45,121.2293,121.2581,27483.0
2023-02-15 12:20:00,126.37,126.43,126.3,126.41,26135.0,121.2677,121.3253,121.2005,121.3061,26135.0
2023-02-15 12:25:00,126.42,126.53,126.3,126.3,35300.0,121.3157,121.4212,121.2005,121.2005,35300.0
2023-02-15 12:30:00,126.32,126.39,126.31,126.36,23012.0,121.2197,121.2869,121.2101,121.2581,23012.0
2023-02-15 12:35:00,126.37,126.49,126.29,126.35,37725.0,121.2677,121.3828,121.1909,121.2485,37725.0
2023-02-15 12:40:00,126.35,126.41,126.32,126.41,28604.0,121.2485,121.3061,121.2197,121.3061,28604.0
2023-02-15 12:45:00,126.43,126.47,126.41,126.45,21578.0,121.3253,121.3637,121.3061,121.3445,21578.0
2023-02-15 12:50:00,126.46,126.55,126.38,126.54,29507.0,121.3541,121.4404,121.2773,121.4308,29507.0
2023-02-15 12:55:00,126.54,126.55,126.34,126.43,41514.0,121.4308,121.4404,121.2389,121.3253,41514.0
2023-02-15 13:00:00,126.43,126.59,126.43,126.57,20244.0,121.3253,121.4788,121.3253,121.4596,20244.0
2023-02-15 13:05:00,126.58,126.61,126.46,126.61,29081.0,121.4692,121.498,121.3541,121.498,29081.0
2023-02-15 13:10:00,126.61,126.73,126.59,126.71,29875.0,121.498,121.6132,121.4788,121.594,29875.0
2023-02-15 13:15:00,126.71,126.73,126.61,126.72,29758.0,121.594,121.6132,121.498,121.6036,29758.0
2023-02-15 13:20:00,126.72,126.79,126.7,126.76,30378.0,121.6036,121.6707,121.5844,121.6419,30378.0
2023-02-15 13:25:00,126.77,126.82,126.71,126.76,24589.0,121.6515,121.6995,121.594,121.6419,24589.0
2023-02-15 13:30:00,126.77,126.83,126.75,126.82,25002.0,121.6515,121.7091,121.6323,121.6995,25002.0
2023-02-15 13:35:00,126.8,126.88,126.77,126.81,37204.0,121.6803,121.7571,121.6515,121.6899,37204.0
2023-02-15 13:40:00,126.81,126.98,126.81,126.96,33496.0,121.6899,121.8531,121.6899,121.8339,33496.0
2023-02-15 13:45:00,126.97,127.1,126.96,127.04,67654.0,121.8435,121.9682,121.8339,121.9106,67654.0
2023-02-15 13:50:00,127.04,127.14,126.99,127.14,28089.0,121.9106,122.0066,121.8627,122.0066,28089.0
2023-02-15 13:55:00,127.15,127.18,127.11,127.16,37803.0,122.0162,122.045,121.9778,122.0258,37803.0
2023-02-15 14:00:00,127.16,127.27,127.15,127.19,50945.0,122.0258,122.1313,122.0162,122.0546,50945.0
2023-02-15 14:05:00,127.19,127.29,127.19,127.28,27157.0,122.0546,122.1505,122.0546,122.1409,27157.0
2023-02-15 14:10:00,127.28,127.38,127.25,127.37,32419.0,122.1409,122.2369,122.1122,122.2273,32419.0
2023-02-15 14:15:00,127.38,127.39,127.19,127.19,41182.0,122.2369,122.2465,122.0546,122.0546,41182.0
2023-02-15 14:20:00,127.2,127.28,127.13,127.27,25950.0,122.0642,122.1409,121.997,122.1313,25950.0
2023-02-15 14:25:00,127.27,127.31,127.19,127.31,43181.0,122.1313,122.1697,122.0546,122.1697,43181.0
2023-02-15 14:30:00,127.32,127.37,127.26,127.3,31254.0,122.1793,122.2273,122.1218,122.1601,31254.0
2023-02-15 14:35:00,127.3,127.32,127.21,127.31,23993.0,122.1601,122.1793,122.0738,122.1697,23993.0
2023-02-15 14:40:00,127.31,127.38,127.3,127.38,30162.0,122.1697,122.2369,122.1601,122.2369,30162.0
2023-02-15 14:45:00,127.39,127.46,127.23,127.26,59185.0,122.2465,122.3137,122.093,122.1218,59185.0
2023-02-15 14:50:00,127.26,127.31,127.12,127.25,40848.0,122.1218,122.1697,121.9874,122.1122,40848.0
2023-02-15 14:55:00,127.25,127.3,127.13,127.16,33597.0,122.1122,122.1601,121.997,122.0258,33597.0
2023-02-15 15:00:00,127.16,127.34,127.16,127.31,62131.0,122.0258,122.1985,122.0258,122.1697,62131.0
2023-02-15 15:05:00,127.32,127.49,127.32,127.49,53842.0,122.1793,122.3425,122.1793,122.3425,53842.0
2023-02-15 15:10:00,127.49,127.49,127.4,127.43,46446.0,122.3425,122.3425,122.2561,122.2849,46446.0
2023-02-15 15:15:00,127.43,127.43,127.26,127.27,57247.0,122.2849,122.2849,122.1218,122.1313,57247.0
2023-02-15 15:20:00,127.27,127.32,127.14,127.16,44151.0,122.1313,122.1793,122.0066,122.0258,44151.0
2023-02-15 15:25:00,127.16,127.3,127.15,127.23,48591.0,122.0258,122.1601,122.0162,122.093,48591.0
2023-02-15 15:30:00,127.23,127.3,127.21,127.29,66729.0,122.093,122.1601,122.0738,122.1505,66729.0
2023-02-15 15:35:00,127.28,127.28,127.1,127.23,65653.0,122.1409,122.1409,121.9682,122.093,65653.0
2023-02-15 15:40:00,127.24,127.27,127.11,127.17,68016.0,122.1026,122.1313,121.9778,122.0354,68016.0
2023-02-15 15:45:00,127.17,127.34,127.16,127.34,77490.0,122.0354,122.1985,122.0258,122.1985,77490.0
2023-02-15 15:50:00,127.38,127.45,127.08,127.24,139844.0,122.2369,122.3041,121.949,122.1026,139844.0
2023-02-15 15:55:00,127.23,127.5,127.14,127.49,324263.0,122.093,122.3521,122.0066,122.3425,324263.0
2023-02-16 09:30:00,125.43,126.15,125.43,125.73,141862.0,120.3656,121.0566,120.3656,120.6535,141862.0
2023-02-16 09:35:00,125.69,125.96,125.5,125.87,22942.0,120.6151,120.8742,120.4328,120.7879,22942.0
2023-02-16 09:40:00,125.94,126.05,125.62,125.8,36534.0,120.8551,120.9606,120.548,120.7207,36534.0
2023-02-16 09:45:00,125.79,125.9,125.59,125.68,40262.0,120.7111,120.8167,120.5192,120.6055,40262.0
2023-02-16 09:50:00,125.71,125.79,125.5,125.71,67307.0,120.6343,120.7111,120.4328,120.6343,67307.0
2023-02-16 09:55:00,125.76,126.06,125.7,125.71,31489.0,120.6823,120.9702,120.6247,120.6343,31489.0
2023-02-16 10:00:00,125.71,125.77,125.31,125.43,25849.0,120.6343,120.6919,120.2505,120.3656,25849.0
2023-02-16 10:05:00,125.44,126.0,125.44,125.84,31389.0,120.3752,120.9126,120.3752,120.7591,31389.0
2023-02-16 10:10:00,125.84,126.16,125.83,125.93,64908.0,120.7591,121.0662,120.7495,120.8455,64908.0
2023-02-16 10:15:00,125.97,126.04,125.69,126.01,38966.0,120.8838,120.951,120.6151,120.9222,38966.0
2023-02-16 10:20:00,126.05,126.22,125.93,126.09,27612.0,120.9606,121.1237,120.8455,120.999,27612.0
2023-02-16 10:25:00,126.12,126.26,126.01,126.05,18841.0,121.0278,121.1621,120.9222,120.9606,18841.0
2023-02-16 10:30:00,126.08,126.32,126.05,126.3,14853.0,120.9894,121.2197,120.9606,121.2005,14853.0
2023-02-16 10:35:00,126.32,126.71,126.32,126.54,41402.0,121.2197,121.594,121.2197,121.4308,41402.0
2023-02-16 10:40:00,126.55,126.61,126.45,126.46,22585.0,121.4404,121.498,121.3445,121.3541,22585.0
2023-02-16 10:45:00,126.47,126.6,126.42,126.49,18419.0,121.3637,121.4884,121.3157,121.3828,18419.0
2023-02-16 10:50:00,126.5,126.66,126.45,126.58,27297.0,121.3924,121.546,121.3445,121.4692,27297.0
2023-02-16 10:55:00,126.57,126.69,126.52,126.68,47085.0,121.4596,121.5748,121.4116,121.5652,47085.0
2023-02-16 11:00:00,126.7,127.01,126.68,126.96,51061.0,121.5844,121.8818,121.5652,121.8339,51061.0
2023-02-16 11:05:00,126.95,126.97,126.63,126.72,24995.0,121.8243,121.8435,121.5172,121.6036,24995.0
2023-02-16 11:10:00,126.74,126.79,126.5,126.59,20463.0,121.6227,121.6707,121.3924,121.4788,20463.0
2023-02-16 11:15:00,126.59,126.75,126.58,126.68,12177.0,121.4788,121.6323,121.4692,121.5652,12177.0
2023-02-16 11:20:00,126.69,126.75,126.48,126.48,28513.0,121.5748,121.6323,121.3732,121.3732,28513.0
2023-02-16 11:25:00,126.49,126.54,126.31,126.47,30650.0,121.3828,121.4308,121.2101,121.3637,30650.0
2023-02-16 11:30:00,126.47,126.65,126.45,126.59,20503.0,121.3637,121.5364,121.3445,121.4788,20503.0
2023-02-16 11:35:00,126.61,126.64,126.48,126.64,11927.0,121.498,121.5268,121.3732,121.5268,11927.0
2023-02-16 11:40:00,126.66,126.82,126.65,126.7,18398.0,121.546,121.6995,121.5364,121.5844,18398.0
2023-02-16 11:45:00,126.7,126.89,126.68,126.82,11082.0,121.5844,121.7667,121.5652,121.6995,11082.0
2023-02-16 11:50:00,126.84,126.84,126.66,126.71,14800.0,121.7187,121.7187,121.546,121.594,14800.0
2023-02-16 11:55:00,126.65,126.77,126.61,126.61,7175.0,121.5364,121.6515,121.498,121.498,7175.0
2023-02-16 12:00:00,126.63,126.76,126.63,126.76,20577.0,121.5172,121.6419,121.5172,121.6419,20577.0
2023-02-16 12:05:00,126.75,126.91,126.72,126.77,18037.0,121.6323,121.7859,121.6036,121.6515,18037.0
2023-02-16 12:10:00,126.76,126.92,126.74,126.75,18515.0,121.6419,121.7955,121.6227,121.6323,18515.0
2023-02-16 12:15:00,126.76,126.94,126.62,126.63,64095.0,121.6419,121.8147,121.5076,121.5172,64095.0
2023-02-16 12:20:00,126.66,126.85,126.61,126.84,20324.0,121.546,121.7283,121.498,121.7187,20324.0
2023-02-16 12:25:00,126.82,126.9,126.76,126.76,6383.0,121.6995,121.7763,121.6419,121.6419,6383.0
2023-02-16 12:30:00,126.75,127.06,126.74,127.04,19474.0,121.6323,121.9298,121.6227,121.9106,19474.0
2023-02-16 12:35:00,127.05,127.18,127.0,127.03,19667.0,121.9202,122.045,121.8723,121.901,19667.0
2023-02-16 12:40:00,127.02,127.11,126.98,127.06,9232.0,121.8914,121.9778,121.8531,121.9298,9232.0
2023-02-16 12:45:00,127.11,127.21,127.09,127.17,15607.0,121.9778,122.0738,121.9586,122.0354,15607.0
2023-02-16 12:50:00,127.15,127.18,126.97,126.97,13479.0,122.0162,122.045,121.8435,121.8435,13479.0
2023-02-16 12:55:00,126.97,127.0,126.79,126.81,8796.0,121.8435,121.8723,121.6707,121.6899,8796.0
2023-02-16 13:00:00,126.81,126.99,126.66,126.81,21013.0,121.6899,121.8627,121.546,121.6899,21013.0
2023-02-16 13:05:00,126.8,126.85,126.74,126.79,10838.0,121.6803,121.7283,121.6227,121.6707,10838.0
2023-02-16 13:10:00,126.81,126.82,126.6,126.63,7678.0,121.6899,121.6995,121.4884,121.5172,7678.0
2023-02-16 13:15:00,126.61,126.61,126.41,126.5,17536.0,121.498,121.498,121.3061,121.3924,17536.0
2023-02-16 13:20:00,126.49,126.53,126.33,126.42,9645.0,121.3828,121.4212,121.2293,121.3157,9645.0
2023-02-16 13:25:00,126.39,126.45,126.17,126.2,12188.0,121.2869,121.3445,121.0758,121.1046,12188.0
2023-02-16 13:30:00,126.19,126.31,126.11,126.31,13533.0,121.095,121.2101,121.0182,121.2101,13533.0
2023-02-16 13:35:00,126.35,126.51,126.34,126.51,9150.0,121.2485,121.402,121.2389,121.402,9150.0
2023-02-16 13:40:00,126.47,126.52,126.42,126.52,12175.0,121.3637,121.4116,121.3157,121.4116,12175.0
2023-02-16 13:45:00,126.54,126.62,126.47,126.56,9568.0,121.4308,121.5076,121.3637,121.45,9568.0
2023-02-16 13:50:00,126.55,126.57,126.42,126.53,7066.0,121.4404,121.4596,121.3157,121.4212,7066.0
2023-02-16 13:55:00,126.55,126.6,126.51,126.55,9379.0,121.4404,121.4884,121.402,121.4404,9379.0
2023-02-16 14:00:00,126.57,126.65,126.55,126.62,8761.0,121.4596,121.5364,121.4404,121.5076,8761.0
2023-02-16 14:05:00,126.62,126.65,126.54,126.55,10685.0,121.5076,121.5364,121.4308,121.4404,10685.0
2023-02-16 14:10:00,126.54,126.59,126.5,126.57,7846.0,121.4308,121.4788,121.3924,121.4596,7846.0
2023-02-16 14:15:00,126.55,126.64,126.54,126.58,9924.0,121.4404,121.5268,121.4308,121.4692,9924.0
2023-02-16 14:20:00,126.57,126.58,126.41,126.58,7466.0,121.4596,121.4692,121.3061,121.4692,7466.0
2023-02-16 14:25:00,126.6,126.7,126.6,126.63,8574.0,121.4884,121.5844,121.4884,121.5172,8574.0
2023-02-16 14:30:00,126.62,126.65,126.49,126.51,12724.0,121.5076,121.5364,121.3828,121.402,12724.0
2023-02-16 14:35:00,126.51,126.64,126.5,126.5,14746.0,121.402,121.5268,121.3924,121.3924,14746.0
2023-02-16 14:40:00,126.43,126.44,126.3,126.36,16310.0,121.3253,121.3349,121.2005,121.2581,16310.0
2023-02-16 14:45:00,126.36,126.48,126.35,126.47,12184.0,121.2581,121.3732,121.2485,121.3637,12184.0
2023-02-16 14:50:00,126.49,126.49,126.32,126.4,8671.0,121.3828,121.3828,121.2197,121.2965,8671.0
2023-02-16 14:55:00,126.42,126.53,126.4,126.41,8445.0,121.3157,121.4212,121.2965,121.3061,8445.0
2023-02-16 15:00:00,126.39,126.48,126.3,126.3,13609.0,121.2869,121.3732,121.2005,121.2005,13609.0
2023-02-16 15:05:00,126.29,126.4,126.1,126.31,39129.0,121.1909,121.2965,121.0086,121.2101,39129.0
2023-02-16 15:10:00,126.31,126.33,126.07,126.07,12303.0,121.2101,121.2293,120.9798,120.9798,12303.0
2023-02-16 15:15:00,126.07,126.07,125.74,125.74,51245.0,120.9798,120.9798,120.6631,120.6631,51245.0
2023-02-16 15:20:00,125.74,125.74,125.28,125.45,203730.0,120.6631,120.6631,120.2217,120.3848,203730.0
2023-02-16 15:25:00,125.46,125.52,125.01,125.01,51698.0,120.3944,120.452,119.9626,119.9626,51698.0
2023-02-16 15:30:00,125.02,125.06,124.4,124.49,246026.0,119.9722,120.0106,119.3772,119.4636,246026.0
2023-02-16 15:35:00,124.49,124.72,124.41,124.41,62718.0,119.4636,119.6843,119.3868,119.3868,62718.0
2023-02-16 15:40:00,124.42,124.42,124.13,124.3,86415.0,119.3964,119.3964,119.1181,119.2813,86415.0
2023-02-16 15:45:00,124.31,124.56,124.11,124.55,133829.0,119.2909,119.5308,119.0989,119.5212,133829.0
2023-02-16 15:50:00,124.53,124.71,124.45,124.48,142187.0,119.502,119.6747,119.4252,119.454,142187.0
2023-02-16 15:55:00,124.48,124.54,124.32,124.37,277613.0,119.454,119.5116,119.3005,119.3484,277613.0
2023-02-17 09:30:00,123.71,124.25,123.43,124.25,229166.0,118.7151,119.2333,118.4464,119.2333,229166.0
2023-02-17 09:35:00,124.3,124.42,124.01,124.28,59359.0,119.2813,119.3964,119.003,119.2621,59359.0
2023-02-17 09:40:00,124.28,124.43,124.17,124.18,47182.0,119.2621,119.406,119.1565,119.1661,47182.0
2023-02-17 09:45:00,124.19,124.19,123.72,123.77,67902.0,119.1757,119.1757,118.7247,118.7727,67902.0
2023-02-17 09:50:00,123.73,123.76,123.53,123.63,43227.0,118.7343,118.7631,118.5424,118.6383,43227.0
2023-02-17 09:55:00,123.63,123.99,123.61,123.91,21175.0,118.6383,118.9838,118.6191,118.907,21175.0
2023-02-17 10:00:00,123.91,124.02,123.82,123.95,26479.0,118.907,119.0126,118.8206,118.9454,26479.0
2023-02-17 10:05:00,123.97,124.15,123.91,124.06,40010.0,118.9646,119.1373,118.907,119.051,40010.0
2023-02-17 10:10:00,124.03,124.28,123.9,124.13,19389.0,119.0222,119.2621,118.8974,119.1181,19389.0
2023-02-17 10:15:00,124.12,124.35,123.92,124.32,24864.0,119.1085,119.3292,118.9166,119.3005,24864.0
2023-02-17 10:20:00,124.31,124.47,124.23,124.29,37492.0,119.2909,119.4444,119.2141,119.2717,37492.0
2023-02-17 10:25:00,124.29,124.79,124.2,124.65,124978.0,119.2717,119.7515,119.1853,119.6171,124978.0
2023-02-17 10:30:00,124.63,124.7,124.44,124.56,53695.0,119.5979,119.6651,119.4156,119.5308,53695.0
2023-02-17 10:35:00,124.57,124.88,124.53,124.75,54120.0,119.5404,119.8378,119.502,119.7131,54120.0
2023-02-17 10:40:00,124.75,124.77,124.21,124.22,31228.0,119.7131,119.7323,119.1949,119.2045,31228.0
2023-02-17 10:45:00,124.21,124.38,124.19,124.23,58548.0,119.1949,119.358,119.1757,119.2141,58548.0
2023-02-17 10:50:00,124.22,124.23,123.97,124.01,43173.0,119.2045,119.2141,118.9646,119.003,43173.0
2023-02-17 10:55:00,124.0,124.09,123.89,123.94,53439.0,118.9934,119.0797,118.8878,118.9358,53439.0
2023-02-17 11:00:00,123.95,123.96,123.7,123.76,33144.0,118.9454,118.955,118.7055,118.7631,33144.0
2023-02-17 11:05:00,123.77,123.94,123.71,123.72,30039.0,118.7727,118.9358,118.7151,118.7247,30039.0
2023-02-17 11:10:00,123.72,124.01,123.7,124.01,30484.0,118.7247,119.003,118.7055,119.003,30484.0
2023-02-17 11:15:00,124.0,124.03,123.82,123.9,36914.0,118.9934,119.0222,118.8206,118.8974,36914.0
2023-02-17 11:20:00,123.87,123.91,123.61,123.62,45677.0,118.8686,118.907,118.6191,118.6287,45677.0
2023-02-17 11:25:00,123.62,123.86,123.6,123.84,30769.0,118.6287,118.859,118.6095,118.8398,30769.0
2023-02-17 11:30:00,123.83,123.89,123.7,123.8,26284.0,118.8302,118.8878,118.7055,118.8015,26284.0
2023-02-17 11:35:00,123.77,123.87,123.71,123.83,27775.0,118.7727,118.8686,118.7151,118.8302,27775.0
2023-02-17 11:40:00,123.85,123.87,123.67,123.74,35608.0,118.8494,118.8686,118.6767,118.7439,35608.0
2023-02-17 11:45:00,123.74,123.94,123.73,123.82,34782.0,118.7439,118.9358,118.7343,118.8206,34782.0
2023-02-17 11:50:00,123.8,123.88,123.75,123.81,13853.0,118.8015,118.8782,118.7535,118.8111,13853.0
2023-02-17 11:55:00,123.78,123.86,123.66,123.86,19357.0,118.7823,118.859,118.6671,118.859,19357.0
2023-02-17 12:00:00,123.86,124.12,123.86,124.07,27182.0,118.859,119.1085,118.859,119.0606,27182.0
2023-02-17 12:05:00,124.08,124.33,124.08,124.29,24445.0,119.0701,119.3101,119.0701,119.2717,24445.0
2023-02-17 12:10:00,124.3,124.43,124.28,124.35,21487.0,119.2813,119.406,119.2621,119.3292,21487.0
2023-02-17 12:15:00,124.36,124.4,124.23,124.24,23645.0,119.3388,119.3772,119.2141,119.2237,23645.0
2023-02-17 12:20:00,124.24,124.35,124.19,124.26,17475.0,119.2237,119.3292,119.1757,119.2429,17475.0
2023-02-17 12:25:00,124.22,124.35,124.16,124.18,29325.0,119.2045,119.3292,119.1469,119.1661,29325.0
2023-02-17 12:30:00,124.17,124.24,124.09,124.18,12693.0,119.1565,119.2237,119.0797,119.1661,12693.0
2023-02-17 12:35:00,124.22,124.26,124.16,124.17,7201.0,119.2045,119.2429,119.1469,119.1565,7201.0
2023-02-17 12:40:00,124.2,124.21,123.98,124.03,8999.0,119.1853,119.1949,118.9742,119.0222,8999.0
2023-02-17 12:45:00,124.02,124.1,123.95,123.97,12720.0,119.0126,119.0893,118.9454,118.9646,12720.0
2023-02-17 12:50:00,123.93,123.97,123.73,123.8,19796.0,118.9262,118.9646,118.7343,118.8015,19796.0
2023-02-17 12:55:00,123.8,123.95,123.79,123.95,10413.0,118.8015,118.9454,118.7919,118.9454,10413.0
2023-02-17 13:00:00,123.93,123.98,123.88,123.98,8929.0,118.9262,118.9742,118.8782,118.9742,8929.0
2023-02-17 13:05:00,123.99,124.21,123.98,124.19,17799.0,118.9838,119.1949,118.9742,119.1757,17799.0
2023-02-17 13:10:00,124.18,124.35,124.17,124.32,20737.0,119.1661,119.3292,119.1565,119.3005,20737.0
2023-02-17 13:15:00,124.34,124.46,124.34,124.35,21364.0,119.3197,119.4348,119.3197,119.3292,21364.0
2023-02-17 13:20:00,124.34,124.34,124.19,124.2,10247.0,119.3197,119.3197,119.1757,119.1853,10247.0
2023-02-17 13:25:00,124.23,124.24,124.08,124.13,10522.0,119.2141,119.2237,119.0701,119.1181,10522.0
2023-02-17 13:30:00,124.13,124.17,124.03,124.17,10021.0,119.1181,119.1565,119.0222,119.1565,10021.0
2023-02-17 13:35:00,124.16,124.21,124.14,124.16,18978.0,119.1469,119.1949,119.1277,119.1469,18978.0
2023-02-17 13:40:00,124.17,124.24,124.14,124.21,12818.0,119.1565,119.2237,119.1277,119.1949,12818.0
2023-02-17 13:45:00,124.2,124.24,124.14,124.16,14828.0,119.1853,119.2237,119.1277,119.1469,14828.0
2023-02-17 13:50:00,124.11,124.2,124.05,124.08,22629.0,119.0989,119.1853,119.0414,119.0701,22629.0
2023-02-17 13:55:00,124.1,124.2,124.04,124.2,18626.0,119.0893,119.1853,119.0318,119.1853,18626.0
2023-02-17 14:00:00,124.21,124.41,124.21,124.33,16891.0,119.1949,119.3868,119.1949,119.3101,16891.0
2023-02-17 14:05:00,124.34,124.41,124.33,124.35,17302.0,119.3197,119.3868,119.3101,119.3292,17302.0
2023-02-17 14:10:00,124.33,124.4,124.22,124.26,26757.0,119.3101,119.3772,119.2045,119.2429,26757.0
2023-02-17 14:15:00,124.25,124.29,124.2,124.28,26060.0,119.2333,119.2717,119.1853,119.2621,26060.0
2023-02-17 14:20:00,124.26,124.56,124.23,124.55,36094.0,119.2429,119.5308,119.2141,119.5212,36094.0
2023-02-17 14:25:00,124.54,124.58,124.41,124.43,21007.0,119.5116,119.55,119.3868,119.406,21007.0
2023-02-17 14:30:00,124.45,124.66,124.45,124.57,15897.0,119.4252,119.6267,119.4252,119.5404,15897.0
2023-02-17 14:35:00,124.58,124.68,124.51,124.68,15740.0,119.55,119.6459,119.4828,119.6459,15740.0
2023-02-17 14:40:00,124.68,124.69,124.5,124.51,29022.0,119.6459,119.6555,119.4732,119.4828,29022.0
2023-02-17 14:45:00,124.51,124.63,124.45,124.63,28070.0,119.4828,119.5979,119.4252,119.5979,28070.0
2023-02-17 14:50:00,124.65,124.79,124.64,124.69,31273.0,119.6171,119.7515,119.6075,119.6555,31273.0
2023-02-17 14:55:00,124.7,124.86,124.7,124.77,33886.0,119.6651,119.8187,119.6651,119.7323,33886.0
2023-02-17 15:00:00,124.78,124.89,124.72,124.72,21206.0,119.7419,119.8474,119.6843,119.6843,21206.0
2023-02-17 15:05:00,124.73,124.81,124.66,124.77,19524.0,119.6939,119.7707,119.6267,119.7323,19524.0
2023-02-17 15:10:00,124.77,124.83,124.58,124.65,26181.0,119.7323,119.7899,119.55,119.6171,26181.0
2023-02-17 15:15:00,124.65,124.74,124.58,124.66,26497.0,119.6171,119.7035,119.55,119.6267,26497.0
2023-02-17 15:20:00,124.66,124.72,124.52,124.59,25521.0,119.6267,119.6843,119.4924,119.5596,25521.0
2023-02-17 15:25:00,124.56,124.63,124.39,124.45,27905.0,119.5308,119.5979,119.3676,119.4252,27905.0
2023-02-17 15:30:00,124.44,124.57,124.39,124.56,40249.0,119.4156,119.5404,119.3676,119.5308,40249.0
2023-02-17 15:35:00,124.57,124.68,124.49,124.52,35317.0,119.5404,119.6459,119.4636,119.4924,35317.0
2023-02-17 15:40:00,124.51,124.65,124.51,124.55,35694.0,119.4828,119.6171,119.4828,119.5212,35694.0
2023-02-17 15:45:00,124.54,124.58,124.46,124.52,55757.0,119.5116,119.55,119.4348,119.4924,55757.0
2023-02-17 15:50:00,124.53,124.71,124.53,124.65,105504.0,119.502,119.6747,119.502,119.6171,105504.0
2023-02-17 15:55:00,124.66,124.85,124.6,124.85,236554.0,119.6267,119.8091,119.5692,119.8091,236554.0
2023-02-21 09:30:00,123.28,123.42,122.7,123.4,240322.0,118.3025,118.4368,117.7459,118.4176,240322.0
2023-02-21 09:35:00,123.38,124.0,123.33,123.76,66082.0,118.3984,118.9934,118.3504,118.7631,66082.0
2023-02-21 09:40:00,123.78,123.82,123.48,123.53,25330.0,118.7823,118.8206,118.4944,118.5424,25330.0
2023-02-21 09:45:00,123.52,123.53,122.79,122.79,119655.0,118.5328,118.5424,117.8322,117.8322,119655.0
2023-02-21 09:50:00,122.82,123.05,122.63,122.97,36793.0,117.861,118.0817,117.6787,118.005,36793.0
2023-02-21 09:55:00,122.95,123.0,122.26,122.3,49088.0,117.9858,118.0338,117.3236,117.362,49088.0
2023-02-21 10:00:00,122.3,122.75,122.08,122.75,40378.0,117.362,117.7938,117.1509,117.7938,40378.0
2023-02-21 10:05:00,122.77,122.8,122.5,122.5,25333.0,117.813,117.8418,117.5539,117.5539,25333.0
2023-02-21 10:10:00,122.5,122.53,122.35,122.5,36717.0,117.5539,117.5827,117.41,117.5539,36717.0
2023-02-21 10:15:00,122.5,122.74,122.48,122.7,36816.0,117.5539,117.7843,117.5348,117.7459,36816.0
2023-02-21 10:20:00,122.74,122.77,122.44,122.56,19858.0,117.7843,117.813,117.4964,117.6115,19858.0
2023-02-21 10:25:00,122.58,122.7,122.48,122.56,22252.0,117.6307,117.7459,117.5348,117.6115,22252.0
2023-02-21 10:30:00,122.56,122.69,122.37,122.61,45244.0,117.6115,117.7363,117.4292,117.6595,45244.0
2023-02-21 10:35:00,122.62,122.83,122.55,122.68,25434.0,117.6691,117.8706,117.6019,117.7267,25434.0
2023-02-21 10:40:00,122.7,122.86,122.54,122.58,36582.0,117.7459,117.8994,117.5923,117.6307,36582.0
2023-02-21 10:45:00,122.59,122.71,122.49,122.58,21711.0,117.6403,117.7555,117.5443,117.6307,21711.0
2023-02-21 10:50:00,122.59,122.67,122.48,122.53,16645.0,117.6403,117.7171,117.5348,117.5827,16645.0
2023-02-21 10:55:00,122.5,122.5,122.32,122.32,18950.0,117.5539,117.5539,117.3812,117.3812,18950.0
2023-02-21 11:00:00,122.33,122.6,122.33,122.49,19158.0,117.3908,117.6499,117.3908,117.5443,19158.0
2023-02-21 11:05:00,122.5,122.53,122.3,122.3,13717.0,117.5539,117.5827,117.362,117.362,13717.0
2023-02-21 11:10:00,122.32,122.47,122.28,122.47,17400.0,117.3812,117.5252,117.3428,117.5252,17400.0
2023-02-21 11:15:00,122.47,122.5,122.28,122.39,25949.0,117.5252,117.5539,117.3428,117.4484,25949.0
2023-02-21 11:20:00,122.39,122.49,122.25,122.25,37857.0,117.4484,117.5443,117.314,117.314,37857.0
2023-02-21 11:25:00,122.29,122.37,122.13,122.22,72031.0,117.3524,117.4292,117.1989,117.2852,72031.0
2023-02-21 11:30:00,122.21,122.35,122.1,122.18,23357.0,117.2757,117.41,117.1701,117.2469,23357.0
2023-02-21 11:35:00,122.21,122.29,122.15,122.17,12903.0,117.2757,117.3524,117.2181,117.2373,12903.0
2023-02-21 11:40:00,122.17,122.32,122.09,122.29,15645.0,117.2373,117.3812,117.1605,117.3524,15645.0
2023-02-21 11:45:00,122.29,122.33,122.18,122.25,26111.0,117.3524,117.3908,117.2469,117.314,26111.0
2023-02-21 11:50:00,122.23,122.23,122.08,122.09,28164.0,117.2948,117.2948,117.1509,117.1605,28164.0
2023-02-21 11:55:00,122.09,122.2,122.03,122.11,25323.0,117.1605,117.2661,117.1029,117.1797,25323.0
2023-02-21 12:00:00,122.08,122.09,121.93,121.97,24746.0,117.1509,117.1605,117.007,117.0453,24746.0
2023-02-21 12:05:00,121.96,122.07,121.96,122.05,12242.0,117.0357,117.1413,117.0357,117.1221,12242.0
2023-02-21 12:10:00,122.04,122.06,121.87,121.87,10710.0,117.1125,117.1317,116.9494,116.9494,10710.0
2023-02-21 12:15:00,121.87,121.94,121.81,121.9,15942.0,116.9494,117.0166,116.8918,116.9782,15942.0
2023-02-21 12:20:00,121.93,122.01,121.9,121.94,19407.0,117.007,117.0837,116.9782,117.0166,19407.0
2023-02-21 12:25:00,121.95,121.95,121.8,121.8,30712.0,117.0262,117.0262,116.8822,116.8822,30712.0
2023-02-21 12:30:00,121.79,121.86,121.76,121.86,20272.0,116.8726,116.9398,116.8438,116.9398,20272.0
2023-02-21 12:35:00,121.87,121.87,121.74,121.83,15622.0,116.9494,116.9494,116.8246,116.911,15622.0
2023-02-21 12:40:00,121.84,121.9,121.69,121.74,13474.0,116.9206,116.9782,116.7766,116.8246,13474.0
2023-02-21 12:45:00,121.74,121.89,121.7,121.83,16113.0,116.8246,116.9686,116.7862,116.911,16113.0
2023-02-21 12:50:00,121.83,121.91,121.82,121.86,20922.0,116.911,116.9878,116.9014,116.9398,20922.0
2023-02-21 12:55:00,121.85,121.92,121.8,121.85,20257.0,116.9302,116.9974,116.8822,116.9302,20257.0
2023-02-21 13:00:00,121.84,121.91,121.77,121.84,18845.0,116.9206,116.9878,116.8534,116.9206,18845.0
2023-02-21 13:05:00,121.85,121.86,121.61,121.65,30612.0,116.9302,116.9398,116.6999,116.7383,30612.0
2023-02-21 13:10:00,121.65,121.67,121.47,121.53,34320.0,116.7383,116.7575,116.5655,116.6231,34320.0
2023-02-21 13:15:00,121.53,121.69,121.49,121.65,19018.0,116.6231,116.7766,116.5847,116.7383,19018.0
2023-02-21 13:20:00,121.63,121.63,121.5,121.56,15641.0,116.7191,116.7191,116.5943,116.6519,15641.0
2023-02-21 13:25:00,121.56,121.57,121.32,121.4,26674.0,116.6519,116.6615,116.4216,116.4984,26674.0
2023-02-21 13:30:00,121.41,121.51,121.32,121.36,22138.0,116.508,116.6039,116.4216,116.46,22138.0
2023-02-21 13:35:00,121.34,121.4,121.28,121.28,32217.0,116.4408,116.4984,116.3832,116.3832,32217.0
2023-02-21 13:40:00,121.28,121.37,121.24,121.27,34441.0,116.3832,116.4696,116.3448,116.3736,34441.0
2023-02-21 13:45:00,121.27,121.36,121.25,121.3,26684.0,116.3736,116.46,116.3544,116.4024,26684.0
2023-02-21 13:50:00,121.3,121.35,121.22,121.27,14774.0,116.4024,116.4504,116.3256,116.3736,14774.0
2023-02-21 13:55:00,121.27,121.43,121.26,121.4,16263.0,116.3736,116.5271,116.364,116.4984,16263.0
2023-02-21 14:00:00,121.42,121.45,121.36,121.42,22280.0,116.5175,116.5463,116.46,116.5175,22280.0
2023-02-21 14:05:00,121.42,121.42,121.27,121.27,15904.0,116.5175,116.5175,116.3736,116.3736,15904.0
2023-02-21 14:10:00,121.29,121.37,121.27,121.31,17553.0,116.3928,116.4696,116.3736,116.412,17553.0
2023-02-21 14:15:00,121.31,121.34,121.14,121.17,19229.0,116.412,116.4408,116.2489,116.2776,19229.0
2023-02-21 14:20:00,121.17,121.26,121.09,121.09,24022.0,116.2776,116.364,116.2009,116.2009,24022.0
2023-02-21 14:25:00,121.06,121.17,121.05,121.12,28540.0,116.1721,116.2776,116.1625,116.2297,28540.0
2023-02-21 14:30:00,121.11,121.33,121.08,121.3,36797.0,116.2201,116.4312,116.1913,116.4024,36797.0
2023-02-21 14:35:00,121.31,121.36,121.23,121.34,17507.0,116.412,116.46,116.3352,116.4408,17507.0
2023-02-21 14:40:00,121.33,121.36,121.2,121.33,19591.0,116.4312,116.46,116.3064,116.4312,19591.0
2023-02-21 14:45:00,121.34,121.41,121.29,121.34,18671.0,116.4408,116.508,116.3928,116.4408,18671.0
2023-02-21 14:50:00,121.33,121.33,121.2,121.25,12659.0,116.4312,116.4312,116.3064,116.3544,12659.0
2023-02-21 14:55:00,121.24,121.26,121.1,121.22,23386.0,116.3448,116.364,116.2105,116.3256,23386.0
2023-02-21 15:00:00,121.23,121.41,121.21,121.38,18563.0,116.3352,116.508,116.316,116.4792,18563.0
2023-02-21 15:05:00,121.37,121.38,121.2,121.23,23245.0,116.4696,116.4792,116.3064,116.3352,23245.0
2023-02-21 15:10:00,121.22,121.24,121.07,121.15,30575.0,116.3256,116.3448,116.1817,116.2585,30575.0
2023-02-21 15:15:00,121.16,121.2,121.08,121.15,18870.0,116.268,116.3064,116.1913,116.2585,18870.0
2023-02-21 15:20:00,121.16,121.29,121.11,121.27,27952.0,116.268,116.3928,116.2201,116.3736,27952.0
2023-02-21 15:25:00,121.27,121.28,121.13,121.17,52440.0,116.3736,116.3832,116.2393,116.2776,52440.0
2023-02-21 15:30:00,121.17,121.56,121.17,121.51,133961.0,116.2776,116.6519,116.2776,116.6039,133961.0
2023-02-21 15:35:00,121.5,121.61,121.35,121.39,53701.0,116.5943,116.6999,116.4504,116.4888,53701.0
2023-02-21 15:40:00,121.4,121.42,121.27,121.36,36231.0,116.4984,116.5175,116.3736,116.46,36231.0
2023-02-21 15:45:00,121.38,121.44,121.27,121.29,52315.0,116.4792,116.5367,116.3736,116.3928,52315.0
2023-02-21 15:50:00,121.29,121.35,121.13,121.16,104354.0,116.3928,116.4504,116.2393,116.268,104354.0
2023-02-21 15:55:00,121.17,121.18,120.98,121.11,238930.0,116.2776,116.2872,116.0953,116.2201,238930.0
2023-02-22 09:30:00,121.1,121.2,120.79,120.85,144686.0,116.2105,116.3064,115.913,115.9706,144686.0
2023-02-22 09:35:00,120.85,121.02,120.69,121.0,38940.0,115.9706,116.1337,115.817,116.1145,38940.0
2023-02-22 09:40:00,120.99,121.4,120.97,121.19,44467.0,116.1049,116.4984,116.0857,116.2968,44467.0
2023-02-22 09:45:00,121.2,121.32,121.11,121.22,34017.0,116.3064,116.4216,116.2201,116.3256,34017.0
2023-02-22 09:50:00,121.16,121.17,120.63,120.73,33764.0,116.268,116.2776,115.7594,115.8554,33764.0
2023-02-22 09:55:00,120.73,120.8,120.55,120.57,38096.0,115.8554,115.9226,115.6827,115.7019,38096.0
2023-02-22 10:00:00,120.54,120.62,120.48,120.57,26978.0,115.6731,115.7499,115.6155,115.7019,26978.0
2023-02-22 10:05:00,120.56,120.99,120.52,120.83,31845.0,115.6923,116.1049,115.6539,115.9514,31845.0
2023-02-22 10:10:00,120.81,120.81,120.37,120.66,45970.0,115.9322,115.9322,115.5099,115.7882,45970.0
2023-02-22 10:15:00,120.67,120.76,120.54,120.6,36608.0,115.7978,115.8842,115.6731,115.7307,36608.0
2023-02-22 10:20:00,120.62,120.96,120.62,120.95,34243.0,115.7499,116.0761,115.7499,116.0665,34243.0
2023-02-22 10:25:00,120.96,120.97,120.59,120.59,24385.0,116.0761,116.0857,115.7211,115.7211,24385.0
2023-02-22 10:30:00,120.57,120.59,120.29,120.32,32620.0,115.7019,115.7211,115.4332,115.462,32620.0
2023-02-22 10:35:00,120.32,120.55,120.31,120.47,31388.0,115.462,115.6827,115.4524,115.6059,31388.0
2023-02-22 10:40:00,120.48,120.64,120.48,120.6,25294.0,115.6155,115.769,115.6155,115.7307,25294.0
2023-02-22 10:45:00,120.6,120.76,120.58,120.72,22796.0,115.7307,115.8842,115.7115,115.8458,22796.0
2023-02-22 10:50:00,120.72,120.81,120.67,120.74,28360.0,115.8458,115.9322,115.7978,115.865,28360.0
2023-02-22 10:55:00,120.75,120.87,120.65,120.66,31080.0,115.8746,115.9898,115.7786,115.7882,31080.0
2023-02-22 11:00:00,120.67,120.8,120.56,120.69,23136.0,115.7978,115.9226,115.6923,115.817,23136.0
2023-02-22 11:05:00,120.71,120.78,120.62,120.71,17109.0,115.8362,115.9034,115.7499,115.8362,17109.0
2023-02-22 11:10:00,120.71,120.72,120.4,120.44,34622.0,115.8362,115.8458,115.5387,115.5771,34622.0
2023-02-22 11:15:00,120.44,120.46,120.38,120.42,60702.0,115.5771,115.5963,115.5195,115.5579,60702.0
2023-02-22 11:20:00,120.43,120.61,120.43,120.52,22791.0,115.5675,115.7403,115.5675,115.6539,22791.0
2023-02-22 11:25:00,120.51,120.61,120.42,120.58,41369.0,115.6443,115.7403,115.5579,115.7115,41369.0
2023-02-22 11:30:00,120.57,120.74,120.49,120.67,25842.0,115.7019,115.865,115.6251,115.7978,25842.0
2023-02-22 11:35:00,120.68,120.76,120.56,120.56,19583.0,115.8074,115.8842,115.6923,115.6923,19583.0
2023-02-22 11:40:00,120.59,120.75,120.58,120.74,16673.0,115.7211,115.8746,115.7115,115.865,16673.0
2023-02-22 11:45:00,120.75,120.79,120.58,120.63,23923.0,115.8746,115.913,115.7115,115.7594,23923.0
2023-02-22 11:50:00,120.64,120.71,120.57,120.59,17997.0,115.769,115.8362,115.7019,115.7211,17997.0
2023-02-22 11:55:00,120.59,120.73,120.58,120.71,14104.0,115.7211,115.8554,115.7115,115.8362,14104.0
2023-02-22 12:00:00,120.7,120.7,120.54,120.61,15788.0,115.8266,115.8266,115.6731,115.7403,15788.0
2023-02-22 12:05:00,120.65,120.76,120.62,120.66,23482.0,115.7786,115.8842,115.7499,115.7882,23482.0
2023-02-22 12:10:00,120.66,120.66,120.51,120.64,22934.0,115.7882,115.7882,115.6443,115.769,22934.0
2023-02-22 12:15:00,120.64,120.86,120.64,120.82,31085.0,115.769,115.9802,115.769,115.9418,31085.0
2023-02-22 12:20:00,120.82,120.87,120.78,120.79,36706.0,115.9418,115.9898,115.9034,115.913,36706.0
2023-02-22 12:25:00,120.83,120.83,120.72,120.77,18652.0,115.9514,115.9514,115.8458,115.8938,18652.0
2023-02-22 12:30:00,120.77,120.79,120.74,120.75,26368.0,115.8938,115.913,115.865,115.8746,26368.0
2023-02-22 12:35:00,120.75,120.94,120.73,120.91,15493.0,115.8746,116.0569,115.8554,116.0281,15493.0
2023-02-22 12:40:00,120.91,121.05,120.9,121.03,22896.0,116.0281,116.1625,116.0185,116.1433,22896.0
2023-02-22 12:45:00,121.04,121.07,120.83,120.87,33024.0,116.1529,116.1817,115.9514,115.9898,33024.0
2023-02-22 12:50:00,120.9,121.05,120.86,120.94,47316.0,116.0185,116.1625,115.9802,116.0569,47316.0
2023-02-22 12:55:00,120.95,121.03,120.91,120.94,41271.0,116.0665,116.1433,116.0281,116.0569,41271.0
2023-02-22 13:00:00,120.94,121.07,120.89,121.05,18701.0,116.0569,116.1817,116.0089,116.1625,18701.0
2023-02-22 13:05:00,121.05,121.11,120.96,120.96,37147.0,116.1625,116.2201,116.0761,116.0761,37147.0
2023-02-22 13:10:00,120.95,121.02,120.92,120.96,11041.0,116.0665,116.1337,116.0377,116.0761,11041.0
2023-02-22 13:15:00,120.94,120.99,120.86,120.89,22753.0,116.0569,116.1049,115.9802,116.0089,22753.0
2023-02-22 13:20:00,120.88,121.01,120.87,120.95,12782.0,115.9994,116.1241,115.9898,116.0665,12782.0
2023-02-22 13:25:00,120.96,121.02,120.93,120.99,25353.0,116.0761,116.1337,116.0473,116.1049,25353.0
2023-02-22 13:30:00,120.99,121.0,120.82,120.88,21770.0,116.1049,116.1145,115.9418,115.9994,21770.0
2023-02-22 13:35:00,120.87,121.1,120.85,121.03,20705.0,115.9898,116.2105,115.9706,116.1433,20705.0
2023-02-22 13:40:00,121.05,121.08,121.0,121.02,14137.0,116.1625,116.1913,116.1145,116.1337,14137.0
2023-02-22 13:45:00,121.04,121.04,120.95,120.95,15944.0,116.1529,116.1529,116.0665,116.0665,15944.0
2023-02-22 13:50:00,120.93,120.99,120.83,120.91,14422.0,116.0473,116.1049,115.9514,116.0281,14422.0
2023-02-22 13:55:00,120.89,120.95,120.85,120.85,29508.0,116.0089,116.0665,115.9706,115.9706,29508.0
2023-02-22 14:00:00,120.86,121.1,120.47,120.98,64490.0,115.9802,116.2105,115.6059,116.0953,64490.0
2023-02-22 14:05:00,120.94,121.18,120.76,120.98,31040.0,116.0569,116.2872,115.8842,116.0953,31040.0
2023-02-22 14:10:00,121.02,121.12,120.65,120.76,38797.0,116.1337,116.2297,115.7786,115.8842,38797.0
2023-02-22 14:15:00,120.76,120.93,120.45,120.93,36580.0,115.8842,116.0473,115.5867,116.0473,36580.0
2023-02-22 14:20:00,120.9,121.09,120.8,120.87,28364.0,116.0185,116.2009,115.9226,115.9898,28364.0
2023-02-22 14:25:00,120.87,120.92,120.77,120.8,22501.0,115.9898,116.0377,115.8938,115.9226,22501.0
2023-02-22 14:30:00,120.75,120.82,120.52,120.62,29052.0,115.8746,115.9418,115.6539,115.7499,29052.0
2023-02-22 14:35:00,120.64,120.69,120.41,120.44,44360.0,115.769,115.817,115.5483,115.5771,44360.0
2023-02-22 14:40:00,120.45,120.5,120.23,120.38,36840.0,115.5867,115.6347,115.3756,115.5195,36840.0
2023-02-22 14:45:00,120.36,120.62,120.21,120.6,28613.0,115.5003,115.7499,115.3564,115.7307,28613.0
2023-02-22 14:50:00,120.59,120.61,120.29,120.3,34063.0,115.7211,115.7403,115.4332,115.4428,34063.0
2023-02-22 14:55:00,120.24,120.26,120.06,120.08,25735.0,115.3852,115.4044,115.2125,115.2317,25735.0
2023-02-22 15:00:00,120.05,120.16,120.02,120.11,15550.0,115.2029,115.3084,115.1741,115.2604,15550.0
2023-02-22 15:05:00,120.11,120.2,120.05,120.09,22094.0,115.2604,115.3468,115.2029,115.2412,22094.0
2023-02-22 15:10:00,120.09,120.2,119.94,119.99,45098.0,115.2412,115.3468,115.0973,115.1453,45098.0
2023-02-22 15:15:00,120.0,120.19,119.93,120.02,28883.0,115.1549,115.3372,115.0877,115.1741,28883.0
2023-02-22 15:20:00,120.03,120.23,119.9,120.18,24184.0,115.1837,115.3756,115.0589,115.3276,24184.0
2023-02-22 15:25:00,120.19,120.26,120.08,120.09,30613.0,115.3372,115.4044,115.2317,115.2412,30613.0
2023-02-22 15:30:00,120.08,120.15,120.0,120.09,33256.0,115.2317,115.2988,115.1549,115.2412,33256.0
2023-02-22 15:35:00,120.08,120.12,119.81,119.82,32601.0,115.2317,115.27,114.9726,114.9822,32601.0
2023-02-22 15:40:00,119.82,119.87,119.7,119.75,74653.0,114.9822,115.0301,114.867,114.915,74653.0
2023-02-22 15:45:00,119.74,119.9,119.7,119.82,54362.0,114.9054,115.0589,114.867,114.9822,54362.0
2023-02-22 15:50:00,119.82,119.94,119.63,119.85,147409.0,114.9822,115.0973,114.7998,115.0109,147409.0
2023-02-22 15:55:00,119.86,120.05,119.78,119.93,403398.0,115.0205,115.2029,114.9438,115.0877,403398.0
2023-02-23 09:30:00,120.76,120.76,120.1,120.33,125953.0,115.8842,115.8842,115.2508,115.4716,125953.0
2023-02-23 09:35:00,120.34,120.42,120.14,120.29,39799.0,115.4812,115.5579,115.2892,115.4332,39799.0
2023-02-23 09:40:00,120.24,120.33,119.91,120.09,61171.0,115.3852,115.4716,115.0685,115.2412,61171.0
2023-02-23 09:45:00,120.12,120.48,120.0,120.34,57866.0,115.27,115.6155,115.1549,115.4812,57866.0
2023-02-23 09:50:00,120.34,120.54,120.19,120.47,41222.0,115.4812,115.6731,115.3372,115.6059,41222.0
2023-02-23 09:55:00,120.49,120.51,120.3,120.44,41831.0,115.6251,115.6443,115.4428,115.5771,41831.0
2023-02-23 10:00:00,120.44,120.47,119.96,120.0,34260.0,115.5771,115.6059,115.1165,115.1549,34260.0
2023-02-23 10:05:00,120.01,120.04,119.83,119.99,43527.0,115.1645,115.1933,114.9917,115.1453,43527.0
2023-02-23 10:10:00,119.99,120.09,119.83,119.99,23759.0,115.1453,115.2412,114.9917,115.1453,23759.0
2023-02-23 10:15:00,119.96,120.13,119.93,119.97,26216.0,115.1165,115.2796,115.0877,115.1261,26216.0
2023-02-23 10:20:00,120.0,120.1,119.89,120.05,42696.0,115.1549,115.2508,115.0493,115.2029,42696.0
2023-02-23 10:25:00,120.04,120.19,120.03,120.1,18832.0,115.1933,115.3372,115.1837,115.2508,18832.0
2023-02-23 10:30:00,120.12,120.27,119.85,120.27,23747.0,115.27,115.414,115.0109,115.414,23747.0
2023-02-23 10:35:00,120.27,120.29,120.16,120.19,19228.0,115.414,115.4332,115.3084,115.3372,19228.0
2023-02-23 10:40:00,120.16,120.2,119.96,119.96,28282.0,115.3084,115.3468,115.1165,115.1165,28282.0
2023-02-23 10:45:00,119.99,119.99,119.54,119.56,34477.0,115.1453,115.1453,114.7135,114.7326,34477.0
2023-02-23 10:50:00,119.54,119.6,119.43,119.48,25301.0,114.7135,114.771,114.6079,114.6559,25301.0
2023-02-23 10:55:00,119.44,119.53,119.37,119.48,42826.0,114.6175,114.7039,114.5503,114.6559,42826.0
2023-02-23 11:00:00,119.48,119.73,119.45,119.7,31912.0,114.6559,114.8958,114.6271,114.867,31912.0
2023-02-23 11:05:00,119.68,119.71,119.39,119.5,35138.0,114.8478,114.8766,114.5695,114.6751,35138.0
2023-02-23 11:10:00,119.51,119.7,119.5,119.56,16389.0,114.6847,114.867,114.6751,114.7326,16389.0
2023-02-23 11:15:00,119.55,119.64,119.44,119.46,24955.0,114.7231,114.8094,114.6175,114.6367,24955.0
2023-02-23 11:20:00,119.45,119.46,119.28,119.39,19092.0,114.6271,114.6367,114.464,114.5695,19092.0
2023-02-23 11:25:00,119.43,119.48,119.27,119.44,25311.0,114.6079,114.6559,114.4544,114.6175,25311.0
2023-02-23 11:30:00,119.41,119.41,119.22,119.24,15867.0,114.5887,114.5887,114.4064,114.4256,15867.0
2023-02-23 11:35:00,119.26,119.29,119.13,119.16,14514.0,114.4448,114.4736,114.32,114.3488,14514.0
2023-02-23 11:40:00,119.15,119.16,118.99,119.07,29536.0,114.3392,114.3488,114.1857,114.2624,29536.0
2023-02-23 11:45:00,119.04,119.1,118.98,119.0,31474.0,114.2336,114.2912,114.1761,114.1953,31474.0
2023-02-23 11:50:00,118.97,118.99,118.77,118.78,21995.0,114.1665,114.1857,113.9745,113.9841,21995.0
2023-02-23 11:55:00,118.78,118.85,118.73,118.77,33652.0,113.9841,114.0513,113.9362,113.9745,33652.0
2023-02-23 12:00:00,118.77,118.84,118.76,118.83,24159.0,113.9745,114.0417,113.9649,114.0321,24159.0
2023-02-23 12:05:00,118.84,118.88,118.71,118.73,27963.0,114.0417,114.0801,113.917,113.9362,27963.0
2023-02-23 12:10:00,118.7,118.73,118.62,118.67,21131.0,113.9074,113.9362,113.8306,113.8786,21131.0
2023-02-23 12:15:00,118.68,118.83,118.62,118.71,35679.0,113.8882,114.0321,113.8306,113.917,35679.0
2023-02-23 12:20:00,118.69,118.82,118.55,118.81,29008.0,113.8978,114.0225,113.7634,114.0129,29008.0
2023-02-23 12:25:00,118.81,118.81,118.62,118.65,18933.0,114.0129,114.0129,113.8306,113.8594,18933.0
2023-02-23 12:30:00,118.64,118.78,118.58,118.73,18142.0,113.8498,113.9841,113.7922,113.9362,18142.0
2023-02-23 12:35:00,118.75,118.8,118.71,118.76,21279.0,113.9554,114.0033,113.917,113.9649,21279.0
2023-02-23 12:40:00,118.74,118.82,118.65,118.82,10823.0,113.9458,114.0225,113.8594,114.0225,10823.0
2023-02-23 12:45:00,118.77,118.87,118.74,118.79,20306.0,113.9745,114.0705,113.9458,113.9937,20306.0
2023-02-23 12:50:00,118.82,118.86,118.77,118.79,26925.0,114.0225,114.0609,113.9745,113.9937,26925.0
2023-02-23 12:55:00,118.78,118.9,118.76,118.83,20768.0,113.9841,114.0993,113.9649,114.0321,20768.0
2023-02-23 13:00:00,118.85,119.04,118.82,118.92,48855.0,114.0513,114.2336,114.0225,114.1185,48855.0
2023-02-23 13:05:00,118.9,118.94,118.83,118.86,13576.0,114.0993,114.1377,114.0321,114.0609,13576.0
2023-02-23 13:10:00,118.87,118.91,118.8,118.82,57628.0,114.0705,114.1089,114.0033,114.0225,57628.0
2023-02-23 13:15:00,118.82,118.84,118.7,118.79,21138.0,114.0225,114.0417,113.9074,113.9937,21138.0
2023-02-23 13:20:00,118.81,118.87,118.77,118.77,10739.0,114.0129,114.0705,113.9745,113.9745,10739.0
2023-02-23 13:25:00,118.83,118.85,118.74,118.84,14422.0,114.0321,114.0513,113.9458,114.0417,14422.0
2023-02-23 13:30:00,118.84,118.84,118.71,118.8,21789.0,114.0417,114.0417,113.917,114.0033,21789.0
2023-02-23 13:35:00,118.79,119.01,118.79,118.99,44521.0,113.9937,114.2049,113.9937,114.1857,44521.0
2023-02-23 13:40:00,119.0,119.16,118.96,119.02,38232.0,114.1953,114.3488,114.1569,114.2145,38232.0
2023-02-23 13:45:00,119.01,119.12,118.95,119.12,16017.0,114.2049,114.3104,114.1473,114.3104,16017.0
2023-02-23 13:50:00,119.12,119.13,119.05,119.08,17064.0,114.3104,114.32,114.2432,114.272,17064.0
2023-02-23 13:55:00,119.06,119.07,118.95,119.01,13551.0,114.2528,114.2624,114.1473,114.2049,13551.0
2023-02-23 14:00:00,119.01,119.03,118.91,118.94,13495.0,114.2049,114.224,114.1089,114.1377,13495.0
2023-02-23 14:05:00,118.91,119.05,118.91,119.01,15412.0,114.1089,114.2432,114.1089,114.2049,15412.0
2023-02-23 14:10:00,119.02,119.13,118.97,119.11,20184.0,114.2145,114.32,114.1665,114.3008,20184.0
2023-02-23 14:15:00,119.14,119.47,119.14,119.4,47477.0,114.3296,114.6463,114.3296,114.5791,47477.0
2023-02-23 14:20:00,119.43,119.47,119.35,119.42,28978.0,114.6079,114.6463,114.5311,114.5983,28978.0
2023-02-23 14:25:00,119.41,119.48,119.34,119.42,25733.0,114.5887,114.6559,114.5215,114.5983,25733.0
2023-02-23 14:30:00,119.43,119.64,119.41,119.58,27182.0,114.6079,114.8094,114.5887,114.7518,27182.0
2023-02-23 14:35:00,119.6,119.65,119.5,119.56,17070.0,114.771,114.819,114.6751,114.7326,17070.0
2023-02-23 14:40:00,119.57,119.61,119.43,119.49,17503.0,114.7422,114.7806,114.6079,114.6655,17503.0
2023-02-23 14:45:00,119.51,119.54,119.4,119.48,21839.0,114.6847,114.7135,114.5791,114.6559,21839.0
2023-02-23 14:50:00,119.49,119.51,119.39,119.47,20775.0,114.6655,114.6847,114.5695,114.6463,20775.0
2023-02-23 14:55:00,119.49,119.49,119.33,119.39,24396.0,114.6655,114.6655,114.5119,114.5695,24396.0
2023-02-23 15:00:00,119.39,119.74,119.39,119.72,18820.0,114.5695,114.9054,114.5695,114.8862,18820.0
2023-02-23 15:05:00,119.7,119.8,119.67,119.7,27391.0,114.867,114.963,114.8382,114.867,27391.0
2023-02-23 15:10:00,119.7,119.83,119.69,119.82,27717.0,114.867,114.9917,114.8574,114.9822,27717.0
2023-02-23 15:15:00,119.83,119.89,119.77,119.81,35712.0,114.9917,115.0493,114.9342,114.9726,35712.0
2023-02-23 15:20:00,119.79,119.83,119.66,119.77,20602.0,114.9534,114.9917,114.8286,114.9342,20602.0
2023-02-23 15:25:00,119.76,120.0,119.74,119.95,24363.0,114.9246,115.1549,114.9054,115.1069,24363.0
2023-02-23 15:30:00,120.0,120.05,119.92,120.0,46130.0,115.1549,115.2029,115.0781,115.1549,46130.0
2023-02-23 15:35:00,120.0,120.0,119.84,119.94,34564.0,115.1549,115.1549,115.0013,115.0973,34564.0
2023-02-23 15:40:00,119.94,120.01,119.86,119.95,42521.0,115.0973,115.1645,115.0205,115.1069,42521.0
2023-02-23 15:45:00,119.96,119.96,119.8,119.88,75606.0,115.1165,115.1165,114.963,115.0397,75606.0
2023-02-23 15:50:00,119.89,119.97,119.78,119.82,97002.0,115.0493,115.1261,114.9438,114.9822,97002.0
2023-02-23 15:55:00,119.84,120.04,119.82,119.98,186833.0,115.0013,115.1933,114.9822,115.1357,186833.0
2023-02-24 09:30:00,117.97,118.67,117.84,118.2,134999.0,113.2068,113.8786,113.0821,113.4276,134999.0
2023-02-24 09:35:00,118.2,118.63,118.03,118.57,46761.0,113.4276,113.8402,113.2644,113.7826,46761.0
2023-02-24 09:40:00,118.59,118.63,117.9,117.92,58568.0,113.8018,113.8402,113.1397,113.1589,58568.0
2023-02-24 09:45:00,117.89,117.93,117.69,117.9,34548.0,113.1301,113.1685,112.9382,113.1397,34548.0
2023-02-24 09:50:00,117.87,118.16,117.87,118.08,43436.0,113.1109,113.3892,113.1109,113.3124,43436.0
2023-02-24 09:55:00,118.08,118.17,117.75,117.82,41524.0,113.3124,113.3988,112.9957,113.0629,41524.0
2023-02-24 10:00:00,117.8,118.12,117.67,117.96,25636.0,113.0437,113.3508,112.919,113.1973,25636.0
2023-02-24 10:05:00,117.94,118.12,117.78,117.93,26347.0,113.1781,113.3508,113.0245,113.1685,26347.0
2023-02-24 10:10:00,117.91,117.98,117.68,117.73,21787.0,113.1493,113.2164,112.9286,112.9765,21787.0
2023-02-24 10:15:00,117.75,118.06,117.66,117.93,28265.0,112.9957,113.2932,112.9094,113.1685,28265.0
2023-02-24 10:20:00,117.92,118.0,117.83,117.91,29240.0,113.1589,113.2356,113.0725,113.1493,29240.0
2023-02-24 10:25:00,117.89,118.14,117.84,118.03,35972.0,113.1301,113.37,113.0821,113.2644,35972.0
2023-02-24 10:30:00,118.02,118.26,117.95,118.26,51814.0,113.2548,113.4851,113.1877,113.4851,51814.0
2023-02-24 10:35:00,118.24,118.31,118.01,118.03,42696.0,113.4659,113.5331,113.2452,113.2644,42696.0
2023-02-24 10:40:00,118.03,118.04,117.88,118.02,26993.0,113.2644,113.274,113.1205,113.2548,26993.0
2023-02-24 10:45:00,118.01,118.12,117.84,117.9,28141.0,113.2452,113.3508,113.0821,113.1397,28141.0
2023-02-24 10:50:00,117.9,117.97,117.82,117.95,17043.0,113.1397,113.2068,113.0629,113.1877,17043.0
2023-02-24 10:55:00,117.9,118.03,117.82,117.88,70418.0,113.1397,113.2644,113.0629,113.1205,70418.0
2023-02-24 11:00:00,117.88,118.04,117.83,117.95,30647.0,113.1205,113.274,113.0725,113.1877,30647.0
2023-02-24 11:05:00,117.97,118.24,117.94,118.19,18238.0,113.2068,113.4659,113.1781,113.418,18238.0
2023-02-24 11:10:00,118.21,118.34,118.16,118.18,34714.0,113.4372,113.5619,113.3892,113.4084,34714.0
2023-02-24 11:15:00,118.23,118.38,118.18,118.27,17024.0,113.4563,113.6003,113.4084,113.4947,17024.0
2023-02-24 11:20:00,118.29,118.5,118.18,118.39,10516.0,113.5139,113.7154,113.4084,113.6099,10516.0
2023-02-24 11:25:00,118.4,118.63,118.4,118.43,16666.0,113.6195,113.8402,113.6195,113.6483,16666.0
2023-02-24 11:30:00,118.44,118.48,118.27,118.34,19933.0,113.6579,113.6963,113.4947,113.5619,19933.0
2023-02-24 11:35:00,118.32,118.33,118.2,118.25,16360.0,113.5427,113.5523,113.4276,113.4755,16360.0
2023-02-24 11:40:00,118.26,118.52,118.25,118.52,22052.0,113.4851,113.7346,113.4755,113.7346,22052.0
2023-02-24 11:45:00,118.52,118.66,118.51,118.6,23240.0,113.7346,113.869,113.725,113.8114,23240.0
2023-02-24 11:50:00,118.62,118.74,118.54,118.54,22122.0,113.8306,113.9458,113.7538,113.7538,22122.0
2023-02-24 11:55:00,118.58,118.67,118.5,118.59,16233.0,113.7922,113.8786,113.7154,113.8018,16233.0
2023-02-24 12:00:00,118.59,118.65,118.49,118.49,13664.0,113.8018,113.8594,113.7059,113.7059,13664.0
2023-02-24 12:05:00,118.51,118.56,118.42,118.56,20617.0,113.725,113.773,113.6387,113.773,20617.0
2023-02-24 12:10:00,118.57,118.57,118.45,118.51,9381.0,113.7826,113.7826,113.6675,113.725,9381.0
2023-02-24 12:15:00,118.51,118.54,118.33,118.39,17015.0,113.725,113.7538,113.5523,113.6099,17015.0
2023-02-24 12:20:00,118.4,118.42,118.34,118.36,9778.0,113.6195,113.6387,113.5619,113.5811,9778.0
2023-02-24 12:25:00,118.32,118.33,118.2,118.25,15464.0,113.5427,113.5523,113.4276,113.4755,15464.0
2023-02-24 12:30:00,118.26,118.3,118.05,118.07,33113.0,113.4851,113.5235,113.2836,113.3028,33113.0
2023-02-24 12:35:00,118.06,118.08,117.95,117.98,16992.0,113.2932,113.3124,113.1877,113.2164,16992.0
2023-02-24 12:40:00,117.98,117.98,117.83,117.83,11606.0,113.2164,113.2164,113.0725,113.0725,11606.0
2023-02-24 12:45:00,117.83,117.86,117.75,117.77,33048.0,113.0725,113.1013,112.9957,113.0149,33048.0
2023-02-24 12:50:00,117.75,117.81,117.65,117.67,19730.0,112.9957,113.0533,112.8998,112.919,19730.0
2023-02-24 12:55:00,117.66,117.67,117.57,117.63,12965.0,112.9094,112.919,112.823,112.8806,12965.0
2023-02-24 13:00:00,117.62,117.7,117.58,117.62,24086.0,112.871,112.9477,112.8326,112.871,24086.0
2023-02-24 13:05:00,117.61,117.64,117.46,117.52,63745.0,112.8614,112.8902,112.7174,112.775,63745.0
2023-02-24 13:10:00,117.51,117.51,117.34,117.37,76826.0,112.7654,112.7654,112.6023,112.6311,76826.0
2023-02-24 13:15:00,117.37,117.5,117.36,117.5,23967.0,112.6311,112.7558,112.6215,112.7558,23967.0
2023-02-24 13:20:00,117.52,117.65,117.49,117.64,16348.0,112.775,112.8998,112.7462,112.8902,16348.0
2023-02-24 13:25:00,117.64,117.69,117.53,117.63,19711.0,112.8902,112.9382,112.7846,112.8806,19711.0
2023-02-24 13:30:00,117.62,117.63,117.43,117.5,35164.0,112.871,112.8806,112.6886,112.7558,35164.0
2023-02-24 13:35:00,117.5,117.63,117.5,117.63,30647.0,112.7558,112.8806,112.7558,112.8806,30647.0
2023-02-24 13:40:00,117.65,117.76,117.63,117.72,71848.0,112.8998,113.0053,112.8806,112.9669,71848.0
2023-02-24 13:45:00,117.72,117.8,117.67,117.76,17610.0,112.9669,113.0437,112.919,113.0053,17610.0
2023-02-24 13:50:00,117.74,117.86,117.72,117.83,34472.0,112.9861,113.1013,112.9669,113.0725,34472.0
2023-02-24 13:55:00,117.84,117.85,117.75,117.83,14783.0,113.0821,113.0917,112.9957,113.0725,14783.0
2023-02-24 14:00:00,117.84,117.95,117.82,117.9,12070.0,113.0821,113.1877,113.0629,113.1397,12070.0
2023-02-24 14:05:00,117.92,118.02,117.89,117.91,17284.0,113.1589,113.2548,113.1301,113.1493,17284.0
2023-02-24 14:10:00,117.91,117.94,117.76,117.78,20570.0,113.1493,113.1781,113.0053,113.0245,20570.0
2023-02-24 14:15:00,117.79,117.9,117.79,117.86,28655.0,113.0341,113.1397,113.0341,113.1013,28655.0
2023-02-24 14:20:00,117.85,117.88,117.71,117.77,29602.0,113.0917,113.1205,112.9573,113.0149,29602.0
2023-02-24 14:25:00,117.77,117.86,117.72,117.74,22197.0,113.0149,113.1013,112.9669,112.9861,22197.0
2023-02-24 14:30:00,117.74,117.77,117.63,117.66,15397.0,112.9861,113.0149,112.8806,112.9094,15397.0
2023-02-24 14:35:00,117.65,117.69,117.58,117.65,18193.0,112.8998,112.9382,112.8326,112.8998,18193.0
2023-02-24 14:40:00,117.65,117.65,117.45,117.57,16239.0,112.8998,112.8998,112.7078,112.823,16239.0
2023-02-24 14:45:00,117.57,117.84,117.54,117.81,13077.0,112.823,113.0821,112.7942,113.0533,13077.0
2023-02-24 14:50:00,117.82,118.06,117.81,118.01,32021.0,113.0629,113.2932,113.0533,113.2452,32021.0
2023-02-24 14:55:00,118.02,118.21,118.0,118.17,21953.0,113.2548,113.4372,113.2356,113.3988,21953.0
2023-02-24 15:00:00,118.17,118.3,118.08,118.09,21140.0,113.3988,113.5235,113.3124,113.322,21140.0
2023-02-24 15:05:00,118.11,118.34,118.1,118.34,22836.0,113.3412,113.5619,113.3316,113.5619,22836.0
2023-02-24 15:10:00,118.35,118.36,118.15,118.2,24653.0,113.5715,113.5811,113.3796,113.4276,24653.0
2023-02-24 15:15:00,118.21,118.28,118.14,118.27,24396.0,113.4372,113.5043,113.37,113.4947,24396.0
2023-02-24 15:20:00,118.29,118.39,118.27,118.36,22514.0,113.5139,113.6099,113.4947,113.5811,22514.0
2023-02-24 15:25:00,118.37,118.38,118.15,118.16,32349.0,113.5907,113.6003,113.3796,113.3892,32349.0
2023-02-24 15:30:00,118.13,118.18,117.92,117.92,37997.0,113.3604,113.4084,113.1589,113.1589,37997.0
2023-02-24 15:35:00,117.9,117.9,117.71,117.76,25898.0,113.1397,113.1397,112.9573,113.0053,25898.0
2023-02-24 15:40:00,117.75,117.77,117.67,117.71,39335.0,112.9957,113.0149,112.919,112.9573,39335.0
2023-02-24 15:45:00,117.71,117.78,117.64,117.72,49571.0,112.9573,113.0245,112.8902,112.9669,49571.0
2023-02-24 15:50:00,117.73,117.95,117.61,117.95,121953.0,112.9765,113.1877,112.8614,113.1877,121953.0
2023-02-24 15:55:00,117.95,118.15,117.92,118.01,194108.0,113.1877,113.3796,113.1589,113.2452,194108.0
2023-02-27 09:30:00,119.26,119.56,119.03,119.4,146718.0,114.4448,114.7326,114.224,114.5791,146718.0
2023-02-27 09:35:00,119.44,119.55,119.32,119.39,37850.0,114.6175,114.7231,114.5023,114.5695,37850.0
2023-02-27 09:40:00,119.41,119.73,119.36,119.51,52743.0,114.5887,114.8958,114.5407,114.6847,52743.0
2023-02-27 09:45:00,119.5,119.56,119.32,119.36,42606.0,114.6751,114.7326,114.5023,114.5407,42606.0
2023-02-27 09:50:00,119.36,119.42,119.1,119.26,37229.0,114.5407,114.5983,114.2912,114.4448,37229.0
2023-02-27 09:55:00,119.28,119.48,119.16,119.44,25518.0,114.464,114.6559,114.3488,114.6175,25518.0
2023-02-27 10:00:00,119.48,119.54,119.2,119.52,19739.0,114.6559,114.7135,114.3872,114.6943,19739.0
2023-02-27 10:05:00,119.56,119.81,119.44,119.75,26271.0,114.7326,114.9726,114.6175,114.915,26271.0
2023-02-27 10:10:00,119.75,119.82,119.53,119.7,21491.0,114.915,114.9822,114.7039,114.867,21491.0
2023-02-27 10:15:00,119.73,119.79,119.6,119.62,24013.0,114.8958,114.9534,114.771,114.7902,24013.0
2023-02-27 10:20:00,119.58,119.59,119.41,119.45,26342.0,114.7518,114.7614,114.5887,114.6271,26342.0
2023-02-27 10:25:00,119.46,119.51,119.38,119.39,44925.0,114.6367,114.6847,114.5599,114.5695,44925.0
2023-02-27 10:30:00,119.37,119.4,119.2,119.32,31103.0,114.5503,114.5791,114.3872,114.5023,31103.0
2023-02-27 10:35:00,119.3,119.35,118.88,119.04,35312.0,114.4831,114.5311,114.0801,114.2336,35312.0
2023-02-27 10:40:00,119.04,119.07,118.78,119.05,28575.0,114.2336,114.2624,113.9841,114.2432,28575.0
2023-02-27 10:45:00,119.06,119.06,118.83,119.0,14996.0,114.2528,114.2528,114.0321,114.1953,14996.0
2023-02-27 10:50:00,119.0,119.03,118.88,118.95,19093.0,114.1953,114.224,114.0801,114.1473,19093.0
2023-02-27 10:55:00,118.92,118.99,118.69,118.99,21269.0,114.1185,114.1857,113.8978,114.1857,21269.0
2023-02-27 11:00:00,118.97,119.09,118.85,118.91,21335.0,114.1665,114.2816,114.0513,114.1089,21335.0
2023-02-27 11:05:00,118.92,119.15,118.9,119.15,13617.0,114.1185,114.3392,114.0993,114.3392,13617.0
2023-02-27 11:10:00,119.19,119.2,118.96,119.04,24641.0,114.3776,114.3872,114.1569,114.2336,24641.0
2023-02-27 11:15:00,119.01,119.12,118.85,118.87,34572.0,114.2049,114.3104,114.0513,114.0705,34572.0
2023-02-27 11:20:00,118.91,118.94,118.82,118.84,17210.0,114.1089,114.1377,114.0225,114.0417,17210.0
2023-02-27 11:25:00,118.82,118.85,118.73,118.85,19507.0,114.0225,114.0513,113.9362,114.0513,19507.0
2023-02-27 11:30:00,118.86,118.87,118.56,118.66,39501.0,114.0609,114.0705,113.773,113.869,39501.0
2023-02-27 11:35:00,118.64,118.75,118.58,118.73,16195.0,113.8498,113.9554,113.7922,113.9362,16195.0
2023-02-27 11:40:00,118.72,118.79,118.7,118.76,21721.0,113.9266,113.9937,113.9074,113.9649,21721.0
2023-02-27 11:45:00,118.74,118.89,118.67,118.88,19988.0,113.9458,114.0897,113.8786,114.0801,19988.0
2023-02-27 11:50:00,118.87,118.99,118.86,118.91,23075.0,114.0705,114.1857,114.0609,114.1089,23075.0
2023-02-27 11:55:00,118.91,119.02,118.86,118.88,14979.0,114.1089,114.2145,114.0609,114.0801,14979.0
2023-02-27 12:00:00,118.89,118.91,118.74,118.85,21908.0,114.0897,114.1089,113.9458,114.0513,21908.0
2023-02-27 12:05:00,118.84,118.9,118.79,118.81,16363.0,114.0417,114.0993,113.9937,114.0129,16363.0
2023-02-27 12:10:00,118.84,118.97,118.82,118.87,24598.0,114.0417,114.1665,114.0225,114.0705,24598.0
2023-02-27 12:15:00,118.88,118.94,118.77,118.79,16987.0,114.0801,114.1377,113.9745,113.9937,16987.0
2023-02-27 12:20:00,118.77,118.78,118.55,118.57,36119.0,113.9745,113.9841,113.7634,113.7826,36119.0
2023-02-27 12:25:00,118.58,118.61,118.54,118.6,20931.0,113.7922,113.821,113.7538,113.8114,20931.0
2023-02-27 12:30:00,118.6,118.91,118.6,118.85,58411.0,113.8114,114.1089,113.8114,114.0513,58411.0
2023-02-27 12:35:00,118.85,118.96,118.83,118.91,14120.0,114.0513,114.1569,114.0321,114.1089,14120.0
2023-02-27 12:40:00,118.9,118.92,118.84,118.9,13862.0,114.0993,114.1185,114.0417,114.0993,13862.0
2023-02-27 12:45:00,118.93,119.07,118.92,119.04,19399.0,114.1281,114.2624,114.1185,114.2336,19399.0
2023-02-27 12:50:00,119.04,119.1,118.96,119.07,14974.0,114.2336,114.2912,114.1569,114.2624,14974.0
2023-02-27 12:55:00,119.07,119.14,119.06,119.08,11955.0,114.2624,114.3296,114.2528,114.272,11955.0
2023-02-27 13:00:00,119.08,119.12,119.03,119.05,12494.0,114.272,114.3104,114.224,114.2432,12494.0
2023-02-27 13:05:00,119.05,119.09,119.01,119.07,15333.0,114.2432,114.2816,114.2049,114.2624,15333.0
2023-02-27 13:10:00,119.07,119.15,119.01,119.13,15009.0,114.2624,114.3392,114.2049,114.32,15009.0
2023-02-27 13:15:00,119.1,119.19,119.09,119.16,12395.0,114.2912,114.3776,114.2816,114.3488,12395.0
2023-02-27 13:20:00,119.17,119.18,119.04,119.07,33057.0,114.3584,114.368,114.2336,114.2624,33057.0
2023-02-27 13:25:00,119.07,119.13,119.02,119.11,15582.0,114.2624,114.32,114.2145,114.3008,15582.0
2023-02-27 13:30:00,119.11,119.17,119.05,119.08,14873.0,114.3008,114.3584,114.2432,114.272,14873.0
2023-02-27 13:35:00,119.09,119.09,118.9,118.92,18194.0,114.2816,114.2816,114.0993,114.1185,18194.0
2023-02-27 13:40:00,118.92,118.92,118.8,118.82,19166.0,114.1185,114.1185,114.0033,114.0225,19166.0
2023-02-27 13:45:00,118.82,118.95,118.8,118.88,53790.0,114.0225,114.1473,114.0033,114.0801,53790.0
2023-02-27 13:50:00,118.87,119.04,118.87,118.98,14917.0,114.0705,114.2336,114.0705,114.1761,14917.0
2023-02-27 13:55:00,118.99,119.12,118.96,119.11,22243.0,114.1857,114.3104,114.1569,114.3008,22243.0
2023-02-27 14:00:00,119.12,119.25,119.1,119.22,25024.0,114.3104,114.4352,114.2912,114.4064,25024.0
2023-02-27 14:05:00,119.22,119.28,119.17,119.21,9996.0,114.4064,114.464,114.3584,114.3968,9996.0
2023-02-27 14:10:00,119.21,119.35,119.21,119.26,15309.0,114.3968,114.5311,114.3968,114.4448,15309.0
2023-02-27 14:15:00,119.26,119.27,119.09,119.11,22514.0,114.4448,114.4544,114.2816,114.3008,22514.0
2023-02-27 14:20:00,119.11,119.11,118.92,118.94,23176.0,114.3008,114.3008,114.1185,114.1377,23176.0
2023-02-27 14:25:00,118.93,118.96,118.87,118.94,30667.0,114.1281,114.1569,114.0705,114.1377,30667.0
2023-02-27 14:30:00,118.95,118.97,118.89,118.96,19000.0,114.1473,114.1665,114.0897,114.1569,19000.0
2023-02-27 14:35:00,118.96,119.02,118.88,118.9,22776.0,114.1569,114.2145,114.0801,114.0993,22776.0
2023-02-27 14:40:00,118.9,118.91,118.7,118.74,29734.0,114.0993,114.1089,113.9074,113.9458,29734.0
2023-02-27 14:45:00,118.74,118.74,118.57,118.62,30177.0,113.9458,113.9458,113.7826,113.8306,30177.0
2023-02-27 14:50:00,118.6,118.7,118.59,118.67,22636.0,113.8114,113.9074,113.8018,113.8786,22636.0
2023-02-27 14:55:00,118.65,118.78,118.61,118.74,79120.0,113.8594,113.9841,113.821,113.9458,79120.0
2023-02-27 15:00:00,118.73,118.82,118.62,118.62,25664.0,113.9362,114.0225,113.8306,113.8306,25664.0
2023-02-27 15:05:00,118.64,118.64,118.48,118.48,26225.0,113.8498,113.8498,113.6963,113.6963,26225.0
2023-02-27 15:10:00,118.48,118.62,118.45,118.57,22487.0,113.6963,113.8306,113.6675,113.7826,22487.0
2023-02-27 15:15:00,118.57,118.59,118.35,118.51,23098.0,113.7826,113.8018,113.5715,113.725,23098.0
2023-02-27 15:20:00,118.51,118.59,118.45,118.57,18831.0,113.725,113.8018,113.6675,113.7826,18831.0
2023-02-27 15:25:00,118.59,118.7,118.54,118.68,24703.0,113.8018,113.9074,113.7538,113.8882,24703.0
2023-02-27 15:30:00,118.68,118.69,118.48,118.59,33716.0,113.8882,113.8978,113.6963,113.8018,33716.0
2023-02-27 15:35:00,118.59,118.61,118.37,118.39,52257.0,113.8018,113.821,113.5907,113.6099,52257.0
2023-02-27 15:40:00,118.39,118.57,118.32,118.52,53911.0,113.6099,113.7826,113.5427,113.7346,53911.0
2023-02-27 15:45:00,118.52,118.59,118.4,118.42,51239.0,113.7346,113.8018,113.6195,113.6387,51239.0
2023-02-27 15:50:00,118.4,118.54,118.38,118.48,76920.0,113.6195,113.7538,113.6003,113.6963,76920.0
2023-02-27 15:55:00,118.48,118.58,118.44,118.53,223252.0,113.6963,113.7922,113.6579,113.7442,223252.0
2023-02-28 09:30:00,118.74,118.76,117.84,118.31,164945.0,113.9458,113.9649,113.0821,113.5331,164945.0
2023-02-28 09:35:00,118.39,118.51,118.2,118.25,52800.0,113.6099,113.725,113.4276,113.4755,52800.0
2023-02-28 09:40:00,118.26,118.47,118.11,118.33,92480.0,113.4851,113.6867,113.3412,113.5523,92480.0
2023-02-28 09:45:00,118.34,118.63,118.33,118.5,88616.0,113.5619,113.8402,113.5523,113.7154,88616.0
2023-02-28 09:50:00,118.5,118.73,118.47,118.63,59489.0,113.7154,113.9362,113.6867,113.8402,59489.0
2023-02-28 09:55:00,118.57,118.71,118.46,118.48,33359.0,113.7826,113.917,113.6771,113.6963,33359.0
2023-02-28 10:00:00,118.51,118.91,118.51,118.86,23697.0,113.725,114.1089,113.725,114.0609,23697.0
2023-02-28 10:05:00,118.88,119.08,118.83,118.98,30855.0,114.0801,114.272,114.0321,114.1761,30855.0
2023-02-28 10:10:00,118.98,118.98,118.7,118.78,55940.0,114.1761,114.1761,113.9074,113.9841,55940.0
2023-02-28 10:15:00,118.79,118.98,118.68,118.97,48358.0,113.9937,114.1761,113.8882,114.1665,48358.0
2023-02-28 10:20:00,118.94,119.3,118.92,119.24,24325.0,114.1377,114.4831,114.1185,114.4256,24325.0
2023-02-28 10:25:00,119.24,119.35,119.06,119.09,73052.0,114.4256,114.5311,114.2528,114.2816,73052.0
2023-02-28 10:30:00,119.09,119.1,118.96,119.04,34240.0,114.2816,114.2912,114.1569,114.2336,34240.0
2023-02-28 10:35:00,119.07,119.3,119.01,119.19,44379.0,114.2624,114.4831,114.2049,114.3776,44379.0
2023-02-28 10:40:00,119.22,119.34,119.09,119.2,29631.0,114.4064,114.5215,114.2816,114.3872,29631.0
2023-02-28 10:45:00,119.2,119.28,119.02,119.05,33312.0,114.3872,114.464,114.2145,114.2432,33312.0
2023-02-28 10:50:00,119.05,119.31,118.98,119.23,20559.0,114.2432,114.4927,114.1761,114.416,20559.0
2023-02-28 10:55:00,119.18,119.39,119.17,119.35,13846.0,114.368,114.5695,114.3584,114.5311,13846.0
2023-02-28 11:00:00,119.36,119.65,119.36,119.55,28583.0,114.5407,114.819,114.5407,114.7231,28583.0
2023-02-28 11:05:00,119.55,119.64,119.52,119.6,16699.0,114.7231,114.8094,114.6943,114.771,16699.0
2023-02-28 11:10:00,119.61,119.69,119.52,119.66,13978.0,114.7806,114.8574,114.6943,114.8286,13978.0
2023-02-28 11:15:00,119.68,120.1,119.68,120.01,127660.0,114.8478,115.2508,114.8478,115.1645,127660.0
2023-02-28 11:20:00,119.99,120.13,119.92,120.0,35104.0,115.1453,115.2796,115.0781,115.1549,35104.0
2023-02-28 11:25:00,119.99,120.13,119.91,119.98,19177.0,115.1453,115.2796,115.0685,115.1357,19177.0
2023-02-28 11:30:00,119.97,120.03,119.76,119.79,17016.0,115.1261,115.1837,114.9246,114.9534,17016.0
2023-02-28 11:35:00,119.81,119.87,119.7,119.83,27004.0,114.9726,115.0301,114.867,114.9917,27004.0
2023-02-28 11:40:00,119.81,119.94,119.79,119.86,17504.0,114.9726,115.0973,114.9534,115.0205,17504.0
2023-02-28 11:45:00,119.83,119.91,119.7,119.89,21609.0,114.9917,115.0685,114.867,115.0493,21609.0
2023-02-28 11:50:00,119.85,119.91,119.8,119.86,23083.0,115.0109,115.0685,114.963,115.0205,23083.0
2023-02-28 11:55:00,119.84,119.87,119.76,119.82,18082.0,115.0013,115.0301,114.9246,114.9822,18082.0
2023-02-28 12:00:00,119.84,119.95,119.8,119.84,12684.0,115.0013,115.1069,114.963,115.0013,12684.0
2023-02-28 12:05:00,119.84,119.87,119.72,119.78,10453.0,115.0013,115.0301,114.8862,114.9438,10453.0
2023-02-28 12:10:00,119.79,119.85,119.77,119.8,10447.0,114.9534,115.0109,114.9342,114.963,10447.0
2023-02-28 12:15:00,119.81,119.84,119.75,119.8,10312.0,114.9726,115.0013,114.915,114.963,10312.0
2023-02-28 12:20:00,119.79,119.86,119.68,119.69,16465.0,114.9534,115.0205,114.8478,114.8574,16465.0
2023-02-28 12:25:00,119.7,119.76,119.67,119.75,14339.0,114.867,114.9246,114.8382,114.915,14339.0
2023-02-28 12:30:00,119.74,119.83,119.7,119.78,17435.0,114.9054,114.9917,114.867,114.9438,17435.0
2023-02-28 12:35:00,119.78,119.83,119.67,119.73,13230.0,114.9438,114.9917,114.8382,114.8958,13230.0
2023-02-28 12:40:00,119.72,119.74,119.65,119.72,10150.0,114.8862,114.9054,114.819,114.8862,10150.0
2023-02-28 12:45:00,119.71,119.76,119.61,119.62,20025.0,114.8766,114.9246,114.7806,114.7902,20025.0
2023-02-28 12:50:00,119.64,119.95,119.62,119.92,36256.0,114.8094,115.1069,114.7902,115.0781,36256.0
2023-02-28 12:55:00,119.93,119.95,119.85,119.86,13245.0,115.0877,115.1069,115.0109,115.0205,13245.0
2023-02-28 13:00:00,119.86,119.96,119.86,119.95,11027.0,115.0205,115.1165,115.0205,115.1069,11027.0
2023-02-28 13:05:00,119.95,119.96,119.82,119.82,27178.0,115.1069,115.1165,114.9822,114.9822,27178.0
2023-02-28 13:10:00,119.83,120.12,119.83,120.02,39419.0,114.9917,115.27,114.9917,115.1741,39419.0
2023-02-28 13:15:00,120.01,120.06,119.95,119.96,21440.0,115.1645,115.2125,115.1069,115.1165,21440.0
2023-02-28 13:20:00,119.96,120.08,119.96,120.01,32150.0,115.1165,115.2317,115.1165,115.1645,32150.0
2023-02-28 13:25:00,120.01,120.35,119.96,120.34,67898.0,115.1645,115.4908,115.1165,115.4812,67898.0
2023-02-28 13:30:00,120.34,120.4,120.16,120.33,36164.0,115.4812,115.5387,115.3084,115.4716,36164.0
2023-02-28 13:35:00,120.32,120.36,120.27,120.33,17310.0,115.462,115.5003,115.414,115.4716,17310.0
2023-02-28 13:40:00,120.33,120.33,120.16,120.22,16786.0,115.4716,115.4716,115.3084,115.366,16786.0
2023-02-28 13:45:00,120.24,120.32,120.18,120.18,17759.0,115.3852,115.462,115.3276,115.3276,17759.0
2023-02-28 13:50:00,120.16,120.19,120.1,120.18,16700.0,115.3084,115.3372,115.2508,115.3276,16700.0
2023-02-28 13:55:00,120.18,120.2,120.02,120.07,15016.0,115.3276,115.3468,115.1741,115.2221,15016.0
2023-02-28 14:00:00,120.07,120.19,120.06,120.13,15219.0,115.2221,115.3372,115.2125,115.2796,15219.0
2023-02-28 14:05:00,120.11,120.11,119.91,119.99,25424.0,115.2604,115.2604,115.0685,115.1453,25424.0
2023-02-28 14:10:00,119.98,120.07,119.9,120.02,14793.0,115.1357,115.2221,115.0589,115.1741,14793.0
2023-02-28 14:15:00,120.03,120.03,119.77,119.77,17614.0,115.1837,115.1837,114.9342,114.9342,17614.0
2023-02-28 14:20:00,119.77,119.84,119.72,119.81,19550.0,114.9342,115.0013,114.8862,114.9726,19550.0
2023-02-28 14:25:00,119.78,119.82,119.71,119.78,16541.0,114.9438,114.9822,114.8766,114.9438,16541.0
2023-02-28 14:30:00,119.79,119.81,119.66,119.69,14203.0,114.9534,114.9726,114.8286,114.8574,14203.0
2023-02-28 14:35:00,119.69,119.69,119.51,119.64,54166.0,114.8574,114.8574,114.6847,114.8094,54166.0
2023-02-28 14:40:00,119.64,119.64,119.53,119.59,14302.0,114.8094,114.8094,114.7039,114.7614,14302.0
2023-02-28 14:45:00,119.61,119.7,119.56,119.67,13124.0,114.7806,114.867,114.7326,114.8382,13124.0
2023-02-28 14:50:00,119.66,119.69,119.54,119.55,12940.0,114.8286,114.8574,114.7135,114.7231,12940.0
2023-02-28 14:55:00,119.53,119.53,119.39,119.44,22542.0,114.7039,114.7039,114.5695,114.6175,22542.0
2023-02-28 15:00:00,119.42,119.42,119.27,119.33,18107.0,114.5983,114.5983,114.4544,114.5119,18107.0
2023-02-28 15:05:00,119.33,119.35,119.22,119.29,18984.0,114.5119,114.5311,114.4064,114.4736,18984.0
2023-02-28 15:10:00,119.28,119.39,119.22,119.28,25719.0,114.464,114.5695,114.4064,114.464,25719.0
2023-02-28 15:15:00,119.27,119.39,119.24,119.33,29551.0,114.4544,114.5695,114.4256,114.5119,29551.0
2023-02-28 15:20:00,119.32,119.38,119.23,119.31,70362.0,114.5023,114.5599,114.416,114.4927,70362.0
2023-02-28 15:25:00,119.3,119.35,119.16,119.18,60008.0,114.4831,114.5311,114.3488,114.368,60008.0
2023-02-28 15:30:00,119.2,119.25,119.08,119.14,49289.0,114.3872,114.4352,114.272,114.3296,49289.0
2023-02-28 15:35:00,119.14,119.14,118.98,119.07,54021.0,114.3296,114.3296,114.1761,114.2624,54021.0
2023-02-28 15:40:00,119.07,119.23,119.06,119.23,49837.0,114.2624,114.416,114.2528,114.416,49837.0
2023-02-28 15:45:00,119.23,119.33,119.17,119.18,84380.0,114.416,114.5119,114.3584,114.368,84380.0
2023-02-28 15:50:00,119.17,119.36,118.89,119.35,158139.0,114.3584,114.5407,114.0897,114.5311,158139.0
2023-02-28 15:55:00,119.36,119.36,118.63,118.7,910193.0,114.5407,114.5407,113.8402,113.9074,910193.0
2023-03-01 09:30:00,117.95,118.97,117.93,118.72,167543.0,113.1877,114.1665,113.1685,113.9266,167543.0
2023-03-01 09:35:00,118.72,119.08,118.58,119.04,52529.0,113.9266,114.272,113.7922,114.2336,52529.0
2023-03-01 09:40:00,119.06,119.19,118.94,119.07,40121.0,114.2528,114.3776,114.1377,114.2624,40121.0
2023-03-01 09:45:00,119.05,119.49,119.04,119.36,39577.0,114.2432,114.6655,114.2336,114.5407,39577.0
2023-03-01 09:50:00,119.35,119.73,119.31,119.71,36394.0,114.5311,114.8958,114.4927,114.8766,36394.0
2023-03-01 09:55:00,119.77,119.79,119.53,119.53,31820.0,114.9342,114.9534,114.7039,114.7039,31820.0
2023-03-01 10:00:00,119.58,119.7,119.22,119.38,31582.0,114.7518,114.867,114.4064,114.5599,31582.0
2023-03-01 10:05:00,119.34,119.34,118.93,119.04,29547.0,114.5215,114.5215,114.1281,114.2336,29547.0
2023-03-01 10:10:00,119.0,119.0,118.86,118.93,35601.0,114.1953,114.1953,114.0609,114.1281,35601.0
2023-03-01 10:15:00,118.92,118.93,118.63,118.77,39439.0,114.1185,114.1281,113.8402,113.9745,39439.0
2023-03-01 10:20:00,118.79,118.9,118.74,118.79,26734.0,113.9937,114.0993,113.9458,113.9937,26734.0
2023-03-01 10:25:00,118.78,119.02,118.78,118.9,35686.0,113.9841,114.2145,113.9841,114.0993,35686.0
2023-03-01 10:30:00,118.9,118.92,118.59,118.62,37985.0,114.0993,114.1185,113.8018,113.8306,37985.0
2023-03-01 10:35:00,118.67,119.0,118.6,118.92,24899.0,113.8786,114.1953,113.8114,114.1185,24899.0
2023-03-01 10:40:00,118.93,119.29,118.93,119.23,38531.0,114.1281,114.4736,114.1281,114.416,38531.0
2023-03-01 10:45:00,119.23,119.27,119.08,119.25,16391.0,114.416,114.4544,114.272,114.4352,16391.0
2023-03-01 10:50:00,119.22,119.22,118.82,118.88,18665.0,114.4064,114.4064,114.0225,114.0801,18665.0
2023-03-01 10:55:00,118.84,118.92,118.74,118.83,21521.0,114.0417,114.1185,113.9458,114.0321,21521.0
2023-03-01 11:00:00,118.78,118.8,118.48,118.49,21233.0,113.9841,114.0033,113.6963,113.7059,21233.0
2023-03-01 11:05:00,118.49,118.55,118.08,118.19,34218.0,113.7059,113.7634,113.3124,113.418,34218.0
2023-03-01 11:10:00,118.17,118.17,117.91,117.92,30966.0,113.3988,113.3988,113.1493,113.1589,30966.0
2023-03-01 11:15:00,117.93,117.98,117.83,117.95,28015.0,113.1685,113.2164,113.0725,113.1877,28015.0
2023-03-01 11:20:00,117.97,118.14,117.9,118.12,18741.0,113.2068,113.37,113.1397,113.3508,18741.0
2023-03-01 11:25:00,118.13,118.46,118.13,118.4,14415.0,113.3604,113.6771,113.3604,113.6195,14415.0
2023-03-01 11:30:00,118.41,118.49,118.34,118.42,17533.0,113.6291,113.7059,113.5619,113.6387,17533.0
2023-03-01 11:35:00,118.45,118.58,118.42,118.48,21079.0,113.6675,113.7922,113.6387,113.6963,21079.0
2023-03-01 11:40:00,118.49,118.7,118.49,118.67,23164.0,113.7059,113.9074,113.7059,113.8786,23164.0
2023-03-01 11:45:00,118.68,118.99,118.68,118.9,41461.0,113.8882,114.1857,113.8882,114.0993,41461.0
2023-03-01 11:50:00,118.9,119.04,118.87,118.92,10889.0,114.0993,114.2336,114.0705,114.1185,10889.0
2023-03-01 11:55:00,118.92,118.94,118.8,118.82,11742.0,114.1185,114.1377,114.0033,114.0225,11742.0
2023-03-01 12:00:00,118.83,118.89,118.72,118.74,17650.0,114.0321,114.0897,113.9266,113.9458,17650.0
2023-03-01 12:05:00,118.73,118.88,118.71,118.79,17513.0,113.9362,114.0801,113.917,113.9937,17513.0
2023-03-01 12:10:00,118.79,118.88,118.6,118.69,20239.0,113.9937,114.0801,113.8114,113.8978,20239.0
2023-03-01 12:15:00,118.71,118.89,118.71,118.87,20442.0,113.917,114.0897,113.917,114.0705,20442.0
2023-03-01 12:20:00,118.87,119.0,118.83,118.89,12564.0,114.0705,114.1953,114.0321,114.0897,12564.0
2023-03-01 12:25:00,118.9,119.02,118.87,118.89,31073.0,114.0993,114.2145,114.0705,114.0897,31073.0
2023-03-01 12:30:00,118.89,118.98,118.84,118.85,15128.0,114.0897,114.1761,114.0417,114.0513,15128.0
2023-03-01 12:35:00,118.85,118.99,118.84,118.97,13709.0,114.0513,114.1857,114.0417,114.1665,13709.0
2023-03-01 12:40:00,118.98,119.01,118.92,118.94,11134.0,114.1761,114.2049,114.1185,114.1377,11134.0
2023-03-01 12:45:00,118.95,119.01,118.88,118.94,18984.0,114.1473,114.2049,114.0801,114.1377,18984.0
2023-03-01 12:50:00,118.95,118.99,118.88,118.96,12161.0,114.1473,114.1857,114.0801,114.1569,12161.0
2023-03-01 12:55:00,118.95,118.95,118.77,118.8,12379.0,114.1473,114.1473,113.9745,114.0033,12379.0
2023-03-01 13:00:00,118.8,118.84,118.74,118.78,29413.0,114.0033,114.0417,113.9458,113.9841,29413.0
2023-03-01 13:05:00,118.78,118.81,118.71,118.72,15261.0,113.9841,114.0129,113.917,113.9266,15261.0
2023-03-01 13:10:00,118.72,118.86,118.71,118.86,10025.0,113.9266,114.0609,113.917,114.0609,10025.0
2023-03-01 13:15:00,118.87,118.99,118.85,118.88,16299.0,114.0705,114.1857,114.0513,114.0801,16299.0
2023-03-01 13:20:00,118.88,118.88,118.64,118.67,11651.0,114.0801,114.0801,113.8498,113.8786,11651.0
2023-03-01 13:25:00,118.66,118.74,118.6,118.68,19475.0,113.869,113.9458,113.8114,113.8882,19475.0
2023-03-01 13:30:00,118.66,118.72,118.63,118.65,15455.0,113.869,113.9266,113.8402,113.8594,15455.0
2023-03-01 13:35:00,118.64,118.77,118.62,118.71,14521.0,113.8498,113.9745,113.8306,113.917,14521.0
2023-03-01 13:40:00,118.73,118.75,118.59,118.59,13151.0,113.9362,113.9554,113.8018,113.8018,13151.0
2023-03-01 13:45:00,118.6,118.67,118.5,118.64,9996.0,113.8114,113.8786,113.7154,113.8498,9996.0
2023-03-01 13:50:00,118.64,118.68,118.58,118.65,11155.0,113.8498,113.8882,113.7922,113.8594,11155.0
2023-03-01 13:55:00,118.67,118.69,118.56,118.57,9895.0,113.8786,113.8978,113.773,113.7826,9895.0
2023-03-01 14:00:00,118.57,118.57,118.35,118.43,18549.0,113.7826,113.7826,113.5715,113.6483,18549.0
2023-03-01 14:05:00,118.42,118.42,118.31,118.39,17467.0,113.6387,113.6387,113.5331,113.6099,17467.0
2023-03-01 14:10:00,118.37,118.48,118.31,118.46,13393.0,113.5907,113.6963,113.5331,113.6771,13393.0
2023-03-01 14:15:00,118.42,118.43,118.28,118.34,16741.0,113.6387,113.6483,113.5043,113.5619,16741.0
2023-03-01 14:20:00,118.34,118.41,118.32,118.4,23013.0,113.5619,113.6291,113.5427,113.6195,23013.0
2023-03-01 14:25:00,118.39,118.4,118.16,118.16,12809.0,113.6099,113.6195,113.3892,113.3892,12809.0
2023-03-01 14:30:00,118.15,118.19,118.09,118.15,16887.0,113.3796,113.418,113.322,113.3796,16887.0
2023-03-01 14:35:00,118.16,118.22,118.13,118.22,24923.0,113.3892,113.4468,113.3604,113.4468,24923.0
2023-03-01 14:40:00,118.21,118.21,118.05,118.15,14480.0,113.4372,113.4372,113.2836,113.3796,14480.0
2023-03-01 14:45:00,118.14,118.14,118.03,118.06,13518.0,113.37,113.37,113.2644,113.2932,13518.0
2023-03-01 14:50:00,118.06,118.06,117.88,117.99,31428.0,113.2932,113.2932,113.1205,113.226,31428.0
2023-03-01 14:55:00,117.97,118.1,117.92,118.04,18438.0,113.2068,113.3316,113.1589,113.274,18438.0
2023-03-01 15:00:00,118.05,118.18,118.02,118.14,14553.0,113.2836,113.4084,113.2548,113.37,14553.0
2023-03-01 15:05:00,118.13,118.26,118.1,118.24,18443.0,113.3604,113.4851,113.3316,113.4659,18443.0
2023-03-01 15:10:00,118.25,118.29,118.18,118.26,28601.0,113.4755,113.5139,113.4084,113.4851,28601.0
2023-03-01 15:15:00,118.28,118.48,118.25,118.44,28590.0,113.5043,113.6963,113.4755,113.6579,28590.0
2023-03-01 15:20:00,118.45,118.46,118.31,118.38,36104.0,113.6675,113.6771,113.5331,113.6003,36104.0
2023-03-01 15:25:00,118.4,118.41,118.29,118.34,32590.0,113.6195,113.6291,113.5139,113.5619,32590.0
2023-03-01 15:30:00,118.33,118.58,118.32,118.56,80371.0,113.5523,113.7922,113.5427,113.773,80371.0
2023-03-01 15:35:00,118.55,118.62,118.42,118.5,37404.0,113.7634,113.8306,113.6387,113.7154,37404.0
2023-03-01 15:40:00,118.51,118.73,118.5,118.7,47050.0,113.725,113.9362,113.7154,113.9074,47050.0
2023-03-01 15:45:00,118.7,118.89,118.67,118.89,63264.0,113.9074,114.0897,113.8786,114.0897,63264.0
2023-03-01 15:50:00,118.88,118.89,118.56,118.62,115938.0,114.0801,114.0897,113.773,113.8306,115938.0
2023-03-01 15:55:00,118.61,118.67,118.54,118.58,203118.0,113.821,113.8786,113.7538,113.7922,203118.0
2023-03-02 09:30:00,117.55,118.39,117.55,118.37,153793.0,112.8038,113.6099,112.8038,113.5907,153793.0
2023-03-02 09:35:00,118.36,118.44,118.14,118.44,32105.0,113.5811,113.6579,113.37,113.6579,32105.0
2023-03-02 09:40:00,118.45,118.56,118.34,118.43,28662.0,113.6675,113.773,113.5619,113.6483,28662.0
2023-03-02 09:45:00,118.4,118.68,118.36,118.56,25345.0,113.6195,113.8882,113.5811,113.773,25345.0
2023-03-02 09:50:00,118.55,118.92,118.55,118.9,36123.0,113.7634,114.1185,113.7634,114.0993,36123.0
2023-03-02 09:55:00,118.9,118.95,118.63,118.89,32593.0,114.0993,114.1473,113.8402,114.0897,32593.0
2023-03-02 10:00:00,118.9,119.11,118.9,118.98,31653.0,114.0993,114.3008,114.0993,114.1761,31653.0
2023-03-02 10:05:00,118.98,119.07,118.84,119.03,25166.0,114.1761,114.2624,114.0417,114.224,25166.0
2023-03-02 10:10:00,119.03,119.09,118.92,119.06,43558.0,114.224,114.2816,114.1185,114.2528,43558.0
2023-03-02 10:15:00,119.06,119.15,118.84,118.9,21766.0,114.2528,114.3392,114.0417,114.0993,21766.0
2023-03-02 10:20:00,118.93,118.94,118.65,118.94,33243.0,114.1281,114.1377,113.8594,114.1377,33243.0
2023-03-02 10:25:00,118.93,119.26,118.91,119.12,40352.0,114.1281,114.4448,114.1089,114.3104,40352.0
2023-03-02 10:30:00,119.15,119.3,119.03,119.2,24850.0,114.3392,114.4831,114.224,114.3872,24850.0
2023-03-02 10:35:00,119.2,119.25,119.04,119.04,19702.0,114.3872,114.4352,114.2336,114.2336,19702.0
2023-03-02 10:40:00,119.04,119.08,118.93,118.98,30369.0,114.2336,114.272,114.1281,114.1761,30369.0
2023-03-02 10:45:00,118.98,119.11,118.9,119.1,24684.0,114.1761,114.3008,114.0993,114.2912,24684.0
2023-03-02 10:50:00,119.09,119.27,119.05,119.18,18399.0,114.2816,114.4544,114.2432,114.368,18399.0
2023-03-02 10:55:00,119.17,119.22,119.1,119.12,27066.0,114.3584,114.4064,114.2912,114.3104,27066.0
2023-03-02 11:00:00,119.11,119.25,119.05,119.11,49601.0,114.3008,114.4352,114.2432,114.3008,49601.0
2023-03-02 11:05:00,119.12,119.16,119.04,119.12,26850.0,114.3104,114.3488,114.2336,114.3104,26850.0
2023-03-02 11:10:00,119.09,119.15,119.06,119.07,13038.0,114.2816,114.3392,114.2528,114.2624,13038.0
2023-03-02 11:15:00,119.05,119.18,118.99,118.99,11045.0,114.2432,114.368,114.1857,114.1857,11045.0
2023-03-02 11:20:00,119.0,119.03,118.92,118.93,22809.0,114.1953,114.224,114.1185,114.1281,22809.0
2023-03-02 11:25:00,118.94,118.95,118.81,118.85,18199.0,114.1377,114.1473,114.0129,114.0513,18199.0
2023-03-02 11:30:00,118.85,118.96,118.85,118.86,25954.0,114.0513,114.1569,114.0513,114.0609,25954.0
2023-03-02 11:35:00,118.85,118.88,118.69,118.71,32939.0,114.0513,114.0801,113.8978,113.917,32939.0
2023-03-02 11:40:00,118.72,118.76,118.64,118.66,15289.0,113.9266,113.9649,113.8498,113.869,15289.0
2023-03-02 11:45:00,118.66,118.81,118.65,118.81,19168.0,113.869,114.0129,113.8594,114.0129,19168.0
2023-03-02 11:50:00,118.81,118.87,118.59,118.61,16869.0,114.0129,114.0705,113.8018,113.821,16869.0
2023-03-02 11:55:00,118.6,118.7,118.55,118.68,36086.0,113.8114,113.9074,113.7634,113.8882,36086.0
2023-03-02 12:00:00,118.72,118.88,118.69,118.83,16867.0,113.9266,114.0801,113.8978,114.0321,16867.0
2023-03-02 12:05:00,118.83,118.85,118.77,118.78,15694.0,114.0321,114.0513,113.9745,113.9841,15694.0
2023-03-02 12:10:00,118.77,118.79,118.69,118.77,21853.0,113.9745,113.9937,113.8978,113.9745,21853.0
2023-03-02 12:15:00,118.77,118.82,118.61,118.61,21754.0,113.9745,114.0225,113.821,113.821,21754.0
2023-03-02 12:20:00,118.62,118.84,118.62,118.84,31069.0,113.8306,114.0417,113.8306,114.0417,31069.0
2023-03-02 12:25:00,118.84,119.04,118.81,118.97,102079.0,114.0417,114.2336,114.0129,114.1665,102079.0
2023-03-02 12:30:00,118.96,119.2,118.95,119.13,24769.0,114.1569,114.3872,114.1473,114.32,24769.0
2023-03-02 12:35:00,119.11,119.17,119.02,119.03,34341.0,114.3008,114.3584,114.2145,114.224,34341.0
2023-03-02 12:40:00,119.02,119.1,118.98,119.01,18240.0,114.2145,114.2912,114.1761,114.2049,18240.0
2023-03-02 12:45:00,119.02,119.06,118.9,118.91,15553.0,114.2145,114.2528,114.0993,114.1089,15553.0
2023-03-02 12:50:00,118.89,119.01,118.88,118.98,28954.0,114.0897,114.2049,114.0801,114.1761,28954.0
2023-03-02 12:55:00,118.97,119.04,118.92,118.97,18061.0,114.1665,114.2336,114.1185,114.1665,18061.0
2023-03-02 13:00:00,118.96,118.97,118.84,118.84,30541.0,114.1569,114.1665,114.0417,114.0417,30541.0
2023-03-02 13:05:00,118.84,118.87,118.73,118.81,24748.0,114.0417,114.0705,113.9362,114.0129,24748.0
2023-03-02 13:10:00,118.83,118.88,118.81,118.86,19581.0,114.0321,114.0801,114.0129,114.0609,19581.0
2023-03-02 13:15:00,118.86,118.87,118.76,118.84,22607.0,114.0609,114.0705,113.9649,114.0417,22607.0
2023-03-02 13:20:00,118.84,118.91,118.79,118.79,16333.0,114.0417,114.1089,113.9937,113.9937,16333.0
2023-03-02 13:25:00,118.78,118.82,118.72,118.77,24326.0,113.9841,114.0225,113.9266,113.9745,24326.0
2023-03-02 13:30:00,118.77,118.77,118.64,118.66,42478.0,113.9745,113.9745,113.8498,113.869,42478.0
2023-03-02 13:35:00,118.66,119.2,118.65,118.94,82392.0,113.869,114.3872,113.8594,114.1377,82392.0
2023-03-02 13:40:00,118.94,119.03,118.77,118.78,26114.0,114.1377,114.224,113.9745,113.9841,26114.0
2023-03-02 13:45:00,118.78,118.84,118.72,118.77,28141.0,113.9841,114.0417,113.9266,113.9745,28141.0
2023-03-02 13:50:00,118.76,118.94,118.75,118.91,18354.0,113.9649,114.1377,113.9554,114.1089,18354.0
2023-03-02 13:55:00,118.95,119.13,118.94,119.07,19202.0,114.1473,114.32,114.1377,114.2624,19202.0
2023-03-02 14:00:00,119.07,119.51,119.06,119.36,26638.0,114.2624,114.6847,114.2528,114.5407,26638.0
2023-03-02 14:05:00,119.36,119.36,119.19,119.23,16248.0,114.5407,114.5407,114.3776,114.416,16248.0
2023-03-02 14:10:00,119.25,119.34,119.03,119.05,18788.0,114.4352,114.5215,114.224,114.2432,18788.0
2023-03-02 14:15:00,119.06,119.16,119.0,119.16,21252.0,114.2528,114.3488,114.1953,114.3488,21252.0
2023-03-02 14:20:00,119.16,119.28,119.09,119.27,16822.0,114.3488,114.464,114.2816,114.4544,16822.0
2023-03-02 14:25:00,119.27,119.48,119.23,119.44,22061.0,114.4544,114.6559,114.416,114.6175,22061.0
2023-03-02 14:30:00,119.44,119.5,119.34,119.36,14801.0,114.6175,114.6751,114.5215,114.5407,14801.0
2023-03-02 14:35:00,119.33,119.33,119.13,119.2,27820.0,114.5119,114.5119,114.32,114.3872,27820.0
2023-03-02 14:40:00,119.2,119.28,119.19,119.19,12595.0,114.3872,114.464,114.3776,114.3776,12595.0
2023-03-02 14:45:00,119.21,119.26,119.16,119.24,10494.0,114.3968,114.4448,114.3488,114.4256,10494.0
2023-03-02 14:50:00,119.25,119.29,119.17,119.2,17500.0,114.4352,114.4736,114.3584,114.3872,17500.0
2023-03-02 14:55:00,119.21,119.35,119.21,119.31,10989.0,114.3968,114.5311,114.3968,114.4927,10989.0
2023-03-02 15:00:00,119.31,119.46,119.22,119.23,60891.0,114.4927,114.6367,114.4064,114.416,60891.0
2023-03-02 15:05:00,119.22,119.3,119.19,119.27,19589.0,114.4064,114.4831,114.3776,114.4544,19589.0
2023-03-02 15:10:00,119.3,119.47,119.3,119.45,22206.0,114.4831,114.6463,114.4831,114.6271,22206.0
2023-03-02 15:15:00,119.46,119.59,119.37,119.39,27383.0,114.6367,114.7614,114.5503,114.5695,27383.0
2023-03-02 15:20:00,119.38,119.56,119.37,119.52,33858.0,114.5599,114.7326,114.5503,114.6943,33858.0
2023-03-02 15:25:00,119.52,119.64,119.49,119.6,37832.0,114.6943,114.8094,114.6655,114.771,37832.0
2023-03-02 15:30:00,119.62,119.77,119.6,119.75,32582.0,114.7902,114.9342,114.771,114.915,32582.0
2023-03-02 15:35:00,119.75,119.96,119.69,119.87,58197.0,114.915,115.1165,114.8574,115.0301,58197.0
2023-03-02 15:40:00,119.87,119.96,119.75,119.75,43375.0,115.0301,115.1165,114.915,114.915,43375.0
2023-03-02 15:45:00,119.74,119.84,119.65,119.77,65496.0,114.9054,115.0013,114.819,114.9342,65496.0
2023-03-02 15:50:00,119.77,119.77,119.5,119.57,87575.0,114.9342,114.9342,114.6751,114.7422,87575.0
2023-03-02 15:55:00,119.58,119.76,119.48,119.57,211274.0,114.7518,114.9246,114.6559,114.7422,211274.0
2023-03-03 09:30:00,120.13,120.21,119.71,119.82,109229.0,115.6037,115.6807,115.1995,115.3054,109229.0
2023-03-03 09:35:00,119.77,119.85,119.5,119.5,36577.0,115.2573,115.3343,114.9975,114.9975,36577.0
2023-03-03 09:40:00,119.44,119.65,119.38,119.64,23099.0,114.9397,115.1418,114.882,115.1322,23099.0
2023-03-03 09:45:00,119.66,119.89,119.66,119.76,27273.0,115.1514,115.3728,115.1514,115.2477,27273.0
2023-03-03 09:50:00,119.78,119.97,119.69,119.93,35851.0,115.2669,115.4497,115.1803,115.4113,35851.0
2023-03-03 09:55:00,119.92,119.97,119.76,119.81,33699.0,115.4016,115.4497,115.2477,115.2958,33699.0
2023-03-03 10:00:00,119.83,119.91,119.48,119.68,51406.0,115.315,115.392,114.9782,115.1707,51406.0
2023-03-03 10:05:00,119.68,119.68,119.03,119.07,26797.0,115.1707,115.1707,114.5452,114.5837,26797.0
2023-03-03 10:10:00,119.03,119.53,119.02,119.53,29215.0,114.5452,115.0263,114.5355,115.0263,29215.0
2023-03-03 10:15:00,119.53,119.66,119.5,119.55,12166.0,115.0263,115.1514,114.9975,115.0456,12166.0
2023-03-03 10:20:00,119.57,120.09,119.55,119.98,65416.0,115.0648,115.5652,115.0456,115.4594,65416.0
2023-03-03 10:25:00,120.0,120.23,120.0,120.21,90646.0,115.4786,115.7,115.4786,115.6807,90646.0
2023-03-03 10:30:00,120.22,120.26,120.06,120.06,17349.0,115.6903,115.7288,115.5364,115.5364,17349.0
2023-03-03 10:35:00,120.08,120.08,119.89,119.91,17951.0,115.5556,115.5556,115.3728,115.392,17951.0
2023-03-03 10:40:00,119.9,120.06,119.87,120.01,18483.0,115.3824,115.5364,115.3535,115.4882,18483.0
2023-03-03 10:45:00,120.01,120.14,119.97,119.97,19742.0,115.4882,115.6133,115.4497,115.4497,19742.0
2023-03-03 10:50:00,119.96,119.99,119.79,119.86,11936.0,115.4401,115.469,115.2765,115.3439,11936.0
2023-03-03 10:55:00,119.85,119.98,119.82,119.86,19316.0,115.3343,115.4594,115.3054,115.3439,19316.0
2023-03-03 11:00:00,119.87,120.06,119.87,120.0,15907.0,115.3535,115.5364,115.3535,115.4786,15907.0
2023-03-03 11:05:00,119.98,120.05,119.94,119.95,19966.0,115.4594,115.5267,115.4209,115.4305,19966.0
2023-03-03 11:10:00,119.93,120.0,119.77,120.0,15808.0,115.4113,115.4786,115.2573,115.4786,15808.0
2023-03-03 11:15:00,120.01,120.14,120.0,120.04,24892.0,115.4882,115.6133,115.4786,115.5171,24892.0
2023-03-03 11:20:00,120.02,120.1,119.92,120.06,16766.0,115.4979,115.5749,115.4016,115.5364,16766.0
2023-03-03 11:25:00,120.08,120.17,120.02,120.16,28161.0,115.5556,115.6422,115.4979,115.6326,28161.0
2023-03-03 11:30:00,120.16,120.28,120.06,120.09,30305.0,115.6326,115.7481,115.5364,115.5652,30305.0
2023-03-03 11:35:00,120.09,120.27,120.08,120.15,19030.0,115.5652,115.7384,115.5556,115.623,19030.0
2023-03-03 11:40:00,120.14,120.2,120.09,120.2,11093.0,115.6133,115.6711,115.5652,115.6711,11093.0
2023-03-03 11:45:00,120.2,120.39,120.18,120.34,20685.0,115.6711,115.8539,115.6518,115.8058,20685.0
2023-03-03 11:50:00,120.34,120.5,120.32,120.48,19306.0,115.8058,115.9598,115.7866,115.9405,19306.0
2023-03-03 11:55:00,120.49,120.64,120.47,120.63,36827.0,115.9502,116.0945,115.9309,116.0849,36827.0
2023-03-03 12:00:00,120.62,120.69,120.55,120.56,22707.0,116.0753,116.1426,116.0079,116.0175,22707.0
2023-03-03 12:05:00,120.56,120.58,120.44,120.49,15813.0,116.0175,116.0368,115.902,115.9502,15813.0
2023-03-03 12:10:00,120.48,120.67,120.48,120.54,15248.0,115.9405,116.1234,115.9405,115.9983,15248.0
2023-03-03 12:15:00,120.53,120.6,120.52,120.59,18378.0,115.9887,116.056,115.979,116.0464,18378.0
2023-03-03 12:20:00,120.55,120.56,120.46,120.51,19873.0,116.0079,116.0175,115.9213,115.9694,19873.0
2023-03-03 12:25:00,120.52,120.58,120.51,120.54,5477.0,115.979,116.0368,115.9694,115.9983,5477.0
2023-03-03 12:30:00,120.52,120.65,120.49,120.6,13517.0,115.979,116.1041,115.9502,116.056,13517.0
2023-03-03 12:35:00,120.59,120.66,120.52,120.65,12275.0,116.0464,116.1138,115.979,116.1041,12275.0
2023-03-03 12:40:00,120.65,120.68,120.59,120.64,14429.0,116.1041,116.133,116.0464,116.0945,14429.0
2023-03-03 12:45:00,120.64,120.68,120.61,120.67,11972.0,116.0945,116.133,116.0656,116.1234,11972.0
2023-03-03 12:50:00,120.65,120.71,120.59,120.7,16119.0,116.1041,116.1619,116.0464,116.1522,16119.0
2023-03-03 12:55:00,120.72,120.83,120.7,120.82,11465.0,116.1715,116.2773,116.1522,116.2677,11465.0
2023-03-03 13:00:00,120.8,120.8,120.69,120.71,10580.0,116.2485,116.2485,116.1426,116.1619,10580.0
2023-03-03 13:05:00,120.71,120.79,120.48,120.64,105590.0,116.1619,116.2389,115.9405,116.0945,105590.0
2023-03-03 13:10:00,120.63,120.63,120.53,120.55,24502.0,116.0849,116.0849,115.9887,116.0079,24502.0
2023-03-03 13:15:00,120.55,120.55,120.13,120.3,94187.0,116.0079,116.0079,115.6037,115.7673,94187.0
2023-03-03 13:20:00,120.26,120.35,120.16,120.17,43783.0,115.7288,115.8154,115.6326,115.6422,43783.0
2023-03-03 13:25:00,120.19,120.42,120.19,120.4,13259.0,115.6615,115.8828,115.6615,115.8635,13259.0
2023-03-03 13:30:00,120.43,120.47,120.37,120.38,12346.0,115.8924,115.9309,115.8347,115.8443,12346.0
2023-03-03 13:35:00,120.38,120.39,120.27,120.3,14144.0,115.8443,115.8539,115.7384,115.7673,14144.0
2023-03-03 13:40:00,120.3,120.45,120.27,120.44,12967.0,115.7673,115.9117,115.7384,115.902,12967.0
2023-03-03 13:45:00,120.44,120.56,120.44,120.51,14024.0,115.902,116.0175,115.902,115.9694,14024.0
2023-03-03 13:50:00,120.51,120.57,120.48,120.56,13772.0,115.9694,116.0271,115.9405,116.0175,13772.0
2023-03-03 13:55:00,120.56,120.57,120.49,120.53,19949.0,116.0175,116.0271,115.9502,115.9887,19949.0
2023-03-03 14:00:00,120.52,120.56,120.46,120.48,19658.0,115.979,116.0175,115.9213,115.9405,19658.0
2023-03-03 14:05:00,120.46,120.55,120.45,120.49,18409.0,115.9213,116.0079,115.9117,115.9502,18409.0
2023-03-03 14:10:00,120.49,120.63,120.48,120.62,17842.0,115.9502,116.0849,115.9405,116.0753,17842.0
2023-03-03 14:15:00,120.61,120.63,120.57,120.57,17436.0,116.0656,116.0849,116.0271,116.0271,17436.0
2023-03-03 14:20:00,120.58,120.66,120.54,120.63,20256.0,116.0368,116.1138,115.9983,116.0849,20256.0
2023-03-03 14:25:00,120.62,120.74,120.61,120.73,23253.0,116.0753,116.1907,116.0656,116.1811,23253.0
2023-03-03 14:30:00,120.72,120.78,120.7,120.72,31430.0,116.1715,116.2292,116.1522,116.1715,31430.0
2023-03-03 14:35:00,120.7,120.74,120.64,120.64,11690.0,116.1522,116.1907,116.0945,116.0945,11690.0
2023-03-03 14:40:00,120.64,120.75,120.61,120.73,15086.0,116.0945,116.2004,116.0656,116.1811,15086.0
2023-03-03 14:45:00,120.73,120.82,120.68,120.79,11019.0,116.1811,116.2677,116.133,116.2389,11019.0
2023-03-03 14:50:00,120.79,120.81,120.75,120.76,12670.0,116.2389,116.2581,116.2004,116.21,12670.0
2023-03-03 14:55:00,120.76,120.84,120.72,120.84,13601.0,116.21,116.287,116.1715,116.287,13601.0
2023-03-03 15:00:00,120.85,120.86,120.79,120.85,16739.0,116.2966,116.3062,116.2389,116.2966,16739.0
2023-03-03 15:05:00,120.85,120.93,120.83,120.92,21449.0,116.2966,116.3736,116.2773,116.364,21449.0
2023-03-03 15:10:00,120.91,120.91,120.81,120.88,14181.0,116.3543,116.3543,116.2581,116.3255,14181.0
2023-03-03 15:15:00,120.91,120.94,120.81,120.83,22487.0,116.3543,116.3832,116.2581,116.2773,22487.0
2023-03-03 15:20:00,120.84,120.92,120.83,120.88,30491.0,116.287,116.364,116.2773,116.3255,30491.0
2023-03-03 15:25:00,120.9,120.94,120.82,120.91,26712.0,116.3447,116.3832,116.2677,116.3543,26712.0
2023-03-03 15:30:00,120.91,120.95,120.83,120.83,36238.0,116.3543,116.3928,116.2773,116.2773,36238.0
2023-03-03 15:35:00,120.82,120.96,120.78,120.92,30669.0,116.2677,116.4024,116.2292,116.364,30669.0
2023-03-03 15:40:00,120.91,120.92,120.81,120.89,35770.0,116.3543,116.364,116.2581,116.3351,35770.0
2023-03-03 15:45:00,120.88,120.91,120.79,120.91,54751.0,116.3255,116.3543,116.2389,116.3543,54751.0
2023-03-03 15:50:00,120.89,120.93,120.76,120.87,69793.0,116.3351,116.3736,116.21,116.3158,69793.0
2023-03-03 15:55:00,120.88,121.04,120.85,120.94,155230.0,116.3255,116.4794,116.2966,116.3832,155230.0
2023-03-06 09:30:00,121.13,121.4,120.84,121.25,146793.0,116.566,116.8259,116.287,116.6815,146793.0
2023-03-06 09:35:00,121.31,121.31,120.96,121.05,72220.0,116.7393,116.7393,116.4024,116.4891,72220.0
2023-03-06 09:40:00,121.04,121.05,120.66,120.84,59568.0,116.4794,116.4891,116.1138,116.287,59568.0
2023-03-06 09:45:00,120.83,120.91,120.51,120.8,18609.0,116.2773,116.3543,115.9694,116.2485,18609.0
2023-03-06 09:50:00,120.83,120.87,120.58,120.76,28611.0,116.2773,116.3158,116.0368,116.21,28611.0
2023-03-06 09:55:00,120.77,120.94,120.74,120.91,22790.0,116.2196,116.3832,116.1907,116.3543,22790.0
2023-03-06 10:00:00,120.9,120.92,120.73,120.79,53249.0,116.3447,116.364,116.1811,116.2389,53249.0
2023-03-06 10:05:00,120.79,121.32,120.75,121.17,47268.0,116.2389,116.7489,116.2004,116.6045,47268.0
2023-03-06 10:10:00,121.18,121.37,121.13,121.35,26779.0,116.6142,116.797,116.566,116.7778,26779.0
2023-03-06 10:15:00,121.37,121.69,121.33,121.64,24144.0,116.797,117.1049,116.7585,117.0568,24144.0
2023-03-06 10:20:00,121.67,121.86,121.56,121.75,86800.0,117.0857,117.2685,116.9798,117.1627,86800.0
2023-03-06 10:25:00,121.74,121.81,121.54,121.7,28273.0,117.1531,117.2204,116.9606,117.1146,28273.0
2023-03-06 10:30:00,121.7,121.8,121.66,121.75,30783.0,117.1146,117.2108,117.0761,117.1627,30783.0
2023-03-06 10:35:00,121.74,121.85,121.66,121.83,24789.0,117.1531,117.2589,117.0761,117.2397,24789.0
2023-03-06 10:40:00,121.81,121.91,121.67,121.9,47616.0,117.2204,117.3167,117.0857,117.307,47616.0
2023-03-06 10:45:00,121.91,121.96,121.65,121.71,40078.0,117.3167,117.3648,117.0665,117.1242,40078.0
2023-03-06 10:50:00,121.7,121.8,121.68,121.8,32238.0,117.1146,117.2108,117.0953,117.2108,32238.0
2023-03-06 10:55:00,121.78,121.79,121.62,121.72,27661.0,117.1916,117.2012,117.0376,117.1338,27661.0
2023-03-06 11:00:00,121.72,121.79,121.62,121.73,34078.0,117.1338,117.2012,117.0376,117.1434,34078.0
2023-03-06 11:05:00,121.73,121.88,121.7,121.72,28494.0,117.1434,117.2878,117.1146,117.1338,28494.0
2023-03-06 11:10:00,121.73,121.99,121.73,121.91,88771.0,117.1434,117.3936,117.1434,117.3167,88771.0
2023-03-06 11:15:00,121.92,121.98,121.8,121.94,22379.0,117.3263,117.384,117.2108,117.3455,22379.0
2023-03-06 11:20:00,121.93,121.95,121.71,121.77,26595.0,117.3359,117.3551,117.1242,117.1819,26595.0
2023-03-06 11:25:00,121.76,121.78,121.5,121.55,32714.0,117.1723,117.1916,116.9221,116.9702,32714.0
2023-03-06 11:30:00,121.56,121.59,121.46,121.55,23047.0,116.9798,117.0087,116.8836,116.9702,23047.0
2023-03-06 11:35:00,121.54,121.65,121.53,121.6,27878.0,116.9606,117.0665,116.951,117.0183,27878.0
2023-03-06 11:40:00,121.6,121.61,121.47,121.59,17551.0,117.0183,117.028,116.8932,117.0087,17551.0
2023-03-06 11:45:00,121.59,121.61,121.43,121.47,26495.0,117.0087,117.028,116.8547,116.8932,26495.0
2023-03-06 11:50:00,121.46,121.53,121.38,121.5,18609.0,116.8836,116.951,116.8066,116.9221,18609.0
2023-03-06 11:55:00,121.5,121.5,121.35,121.43,25709.0,116.9221,116.9221,116.7778,116.8547,25709.0
2023-03-06 12:00:00,121.42,121.51,121.41,121.47,14059.0,116.8451,116.9317,116.8355,116.8932,14059.0
2023-03-06 12:05:00,121.46,121.53,121.38,121.41,28106.0,116.8836,116.951,116.8066,116.8355,28106.0
2023-03-06 12:10:00,121.42,121.47,121.38,121.42,19555.0,116.8451,116.8932,116.8066,116.8451,19555.0
2023-03-06 12:15:00,121.45,121.47,121.36,121.41,14321.0,116.874,116.8932,116.7874,116.8355,14321.0
2023-03-06 12:20:00,121.41,121.41,121.26,121.26,15395.0,116.8355,116.8355,116.6911,116.6911,15395.0
2023-03-06 12:25:00,121.27,121.29,121.16,121.18,13354.0,116.7008,116.72,116.5949,116.6142,13354.0
2023-03-06 12:30:00,121.16,121.18,121.09,121.09,16664.0,116.5949,116.6142,116.5276,116.5276,16664.0
2023-03-06 12:35:00,121.08,121.14,121.0,121.01,23014.0,116.5179,116.5757,116.4409,116.4506,23014.0
2023-03-06 12:40:00,121.01,121.07,120.87,120.89,21485.0,116.4506,116.5083,116.3158,116.3351,21485.0
2023-03-06 12:45:00,120.89,120.9,120.62,120.65,27998.0,116.3351,116.3447,116.0753,116.1041,27998.0
2023-03-06 12:50:00,120.65,120.86,120.62,120.85,136014.0,116.1041,116.3062,116.0753,116.2966,136014.0
2023-03-06 12:55:00,120.85,121.0,120.8,120.8,45593.0,116.2966,116.4409,116.2485,116.2485,45593.0
2023-03-06 13:00:00,120.79,120.8,120.68,120.69,19820.0,116.2389,116.2485,116.133,116.1426,19820.0
2023-03-06 13:05:00,120.69,120.77,120.61,120.62,26278.0,116.1426,116.2196,116.0656,116.0753,26278.0
2023-03-06 13:10:00,120.62,120.73,120.57,120.67,21247.0,116.0753,116.1811,116.0271,116.1234,21247.0
2023-03-06 13:15:00,120.68,120.72,120.59,120.61,18397.0,116.133,116.1715,116.0464,116.0656,18397.0
2023-03-06 13:20:00,120.62,120.65,120.53,120.62,30803.0,116.0753,116.1041,115.9887,116.0753,30803.0
2023-03-06 13:25:00,120.63,120.66,120.53,120.54,17630.0,116.0849,116.1138,115.9887,115.9983,17630.0
2023-03-06 13:30:00,120.52,120.52,120.45,120.46,23036.0,115.979,115.979,115.9117,115.9213,23036.0
2023-03-06 13:35:00,120.45,120.51,120.31,120.43,26967.0,115.9117,115.9694,115.7769,115.8924,26967.0
2023-03-06 13:40:00,120.43,120.48,120.37,120.37,18243.0,115.8924,115.9405,115.8347,115.8347,18243.0
2023-03-06 13:45:00,120.36,120.36,120.21,120.25,20654.0,115.8251,115.8251,115.6807,115.7192,20654.0
2023-03-06 13:50:00,120.24,120.3,120.2,120.21,21330.0,115.7096,115.7673,115.6711,115.6807,21330.0
2023-03-06 13:55:00,120.2,120.23,120.1,120.14,18629.0,115.6711,115.7,115.5749,115.6133,18629.0
2023-03-06 14:00:00,120.12,120.15,120.05,120.13,19783.0,115.5941,115.623,115.5267,115.6037,19783.0
2023-03-06 14:05:00,120.12,120.21,120.06,120.17,20453.0,115.5941,115.6807,115.5364,115.6422,20453.0
2023-03-06 14:10:00,120.17,120.19,120.1,120.17,17515.0,115.6422,115.6615,115.5749,115.6422,17515.0
2023-03-06 14:15:00,120.16,120.17,120.01,120.05,20808.0,115.6326,115.6422,115.4882,115.5267,20808.0
2023-03-06 14:20:00,120.07,120.09,119.97,120.01,18144.0,115.546,115.5652,115.4497,115.4882,18144.0
2023-03-06 14:25:00,120.01,120.14,119.95,120.1,19546.0,115.4882,115.6133,115.4305,115.5749,19546.0
2023-03-06 14:30:00,120.11,120.21,120.07,120.08,15514.0,115.5845,115.6807,115.546,115.5556,15514.0
2023-03-06 14:35:00,120.07,120.18,120.04,120.14,20026.0,115.546,115.6518,115.5171,115.6133,20026.0
2023-03-06 14:40:00,120.13,120.19,120.03,120.11,24939.0,115.6037,115.6615,115.5075,115.5845,24939.0
2023-03-06 14:45:00,120.11,120.11,120.0,120.03,21323.0,115.5845,115.5845,115.4786,115.5075,21323.0
2023-03-06 14:50:00,120.02,120.12,120.01,120.12,20832.0,115.4979,115.5941,115.4882,115.5941,20832.0
2023-03-06 14:55:00,120.11,120.19,120.08,120.13,19382.0,115.5845,115.6615,115.5556,115.6037,19382.0
2023-03-06 15:00:00,120.14,120.22,120.13,120.15,24001.0,115.6133,115.6903,115.6037,115.623,24001.0
2023-03-06 15:05:00,120.15,120.36,120.15,120.33,25561.0,115.623,115.8251,115.623,115.7962,25561.0
2023-03-06 15:10:00,120.34,120.51,120.27,120.38,51876.0,115.8058,115.9694,115.7384,115.8443,51876.0
2023-03-06 15:15:00,120.38,120.43,120.28,120.41,42586.0,115.8443,115.8924,115.7481,115.8732,42586.0
2023-03-06 15:20:00,120.41,120.42,120.25,120.3,30813.0,115.8732,115.8828,115.7192,115.7673,30813.0
2023-03-06 15:25:00,120.29,120.33,120.14,120.14,45055.0,115.7577,115.7962,115.6133,115.6133,45055.0
2023-03-06 15:30:00,120.14,120.25,120.06,120.18,48779.0,115.6133,115.7192,115.5364,115.6518,48779.0
2023-03-06 15:35:00,120.17,120.36,120.15,120.33,49350.0,115.6422,115.8251,115.623,115.7962,49350.0
2023-03-06 15:40:00,120.33,120.36,120.24,120.34,45200.0,115.7962,115.8251,115.7096,115.8058,45200.0
2023-03-06 15:45:00,120.34,120.49,120.29,120.37,111115.0,115.8058,115.9502,115.7577,115.8347,111115.0
2023-03-06 15:50:00,120.37,120.45,120.22,120.4,178232.0,115.8347,115.9117,115.6903,115.8635,178232.0
2023-03-06 15:55:00,120.39,120.46,120.16,120.17,285621.0,115.8539,115.9213,115.6326,115.6422,285621.0
2023-03-07 09:30:00,120.2,120.51,119.87,120.37,128324.0,115.6711,115.9694,115.3535,115.8347,128324.0
2023-03-07 09:35:00,120.34,120.42,120.2,120.36,29226.0,115.8058,115.8828,115.6711,115.8251,29226.0
2023-03-07 09:40:00,120.33,120.47,120.25,120.33,23682.0,115.7962,115.9309,115.7192,115.7962,23682.0
2023-03-07 09:45:00,120.32,120.68,120.3,120.61,35360.0,115.7866,116.133,115.7673,116.0656,35360.0
2023-03-07 09:50:00,120.62,120.85,120.61,120.75,44538.0,116.0753,116.2966,116.0656,116.2004,44538.0
2023-03-07 09:55:00,120.77,120.79,120.57,120.71,35202.0,116.2196,116.2389,116.0271,116.1619,35202.0
2023-03-07 10:00:00,120.69,120.71,119.7,119.7,53157.0,116.1426,116.1619,115.1899,115.1899,53157.0
2023-03-07 10:05:00,119.71,119.96,119.63,119.73,39393.0,115.1995,115.4401,115.1226,115.2188,39393.0
2023-03-07 10:10:00,119.71,119.71,119.42,119.7,31790.0,115.1995,115.1995,114.9205,115.1899,31790.0
2023-03-07 10:15:00,119.68,119.9,119.49,119.87,39027.0,115.1707,115.3824,114.9878,115.3535,39027.0
2023-03-07 10:20:00,119.88,120.51,119.83,120.31,42134.0,115.3631,115.9694,115.315,115.7769,42134.0
2023-03-07 10:25:00,120.33,120.36,120.1,120.21,27253.0,115.7962,115.8251,115.5749,115.6807,27253.0
2023-03-07 10:30:00,120.22,120.79,120.13,120.73,60870.0,115.6903,116.2389,115.6037,116.1811,60870.0
2023-03-07 10:35:00,120.74,121.02,120.63,120.79,34981.0,116.1907,116.4602,116.0849,116.2389,34981.0
2023-03-07 10:40:00,120.77,120.81,120.5,120.56,30077.0,116.2196,116.2581,115.9598,116.0175,30077.0
2023-03-07 10:45:00,120.54,120.84,120.43,120.81,29383.0,115.9983,116.287,115.8924,116.2581,29383.0
2023-03-07 10:50:00,120.82,120.82,120.32,120.62,23526.0,116.2677,116.2677,115.7866,116.0753,23526.0
2023-03-07 10:55:00,120.62,120.62,120.15,120.18,32797.0,116.0753,116.0753,115.623,115.6518,32797.0
2023-03-07 11:00:00,120.19,120.3,120.12,120.27,22198.0,115.6615,115.7673,115.5941,115.7384,22198.0
2023-03-07 11:05:00,120.27,120.4,120.24,120.39,25807.0,115.7384,115.8635,115.7096,115.8539,25807.0
2023-03-07 11:10:00,120.41,120.59,120.33,120.34,41973.0,115.8732,116.0464,115.7962,115.8058,41973.0
2023-03-07 11:15:00,120.32,120.35,120.11,120.21,21886.0,115.7866,115.8154,115.5845,115.6807,21886.0
2023-03-07 11:20:00,120.27,120.29,119.97,120.12,16938.0,115.7384,115.7577,115.4497,115.5941,16938.0
2023-03-07 11:25:00,120.09,120.27,119.93,119.94,23286.0,115.5652,115.7384,115.4113,115.4209,23286.0
2023-03-07 11:30:00,119.92,120.11,119.9,120.0,25517.0,115.4016,115.5845,115.3824,115.4786,25517.0
2023-03-07 11:35:00,119.98,120.22,119.96,120.22,15951.0,115.4594,115.6903,115.4401,115.6903,15951.0
2023-03-07 11:40:00,120.19,120.35,120.0,120.34,18258.0,115.6615,115.8154,115.4786,115.8058,18258.0
2023-03-07 11:45:00,120.35,120.44,120.26,120.41,26454.0,115.8154,115.902,115.7288,115.8732,26454.0
2023-03-07 11:50:00,120.41,120.46,120.19,120.19,22103.0,115.8732,115.9213,115.6615,115.6615,22103.0
2023-03-07 11:55:00,120.2,120.2,120.05,120.06,13118.0,115.6711,115.6711,115.5267,115.5364,13118.0
2023-03-07 12:00:00,120.04,120.19,120.04,120.17,20449.0,115.5171,115.6615,115.5171,115.6422,20449.0
2023-03-07 12:05:00,120.15,120.26,120.12,120.23,22733.0,115.623,115.7288,115.5941,115.7,22733.0
2023-03-07 12:10:00,120.21,120.39,120.2,120.21,11675.0,115.6807,115.8539,115.6711,115.6807,11675.0
2023-03-07 12:15:00,120.23,120.5,120.17,120.5,14290.0,115.7,115.9598,115.6422,115.9598,14290.0
2023-03-07 12:20:00,120.5,120.92,120.45,120.63,35830.0,115.9598,116.364,115.9117,116.0849,35830.0
2023-03-07 12:25:00,120.63,120.92,120.63,120.69,16883.0,116.0849,116.364,116.0849,116.1426,16883.0
2023-03-07 12:30:00,120.67,120.73,120.63,120.7,12378.0,116.1234,116.1811,116.0849,116.1522,12378.0
2023-03-07 12:35:00,120.67,120.74,120.41,120.46,24057.0,116.1234,116.1907,115.8732,115.9213,24057.0
2023-03-07 12:40:00,120.45,120.47,120.37,120.45,19399.0,115.9117,115.9309,115.8347,115.9117,19399.0
2023-03-07 12:45:00,120.45,120.75,120.45,120.73,15794.0,115.9117,116.2004,115.9117,116.1811,15794.0
2023-03-07 12:50:00,120.71,120.88,120.61,120.63,71545.0,116.1619,116.3255,116.0656,116.0849,71545.0
2023-03-07 12:55:00,120.63,120.68,120.58,120.59,24306.0,116.0849,116.133,116.0368,116.0464,24306.0
2023-03-07 13:00:00,120.61,120.61,120.34,120.34,12882.0,116.0656,116.0656,115.8058,115.8058,12882.0
2023-03-07 13:05:00,120.35,120.36,120.11,120.16,18889.0,115.8154,115.8251,115.5845,115.6326,18889.0
2023-03-07 13:10:00,120.16,120.18,120.07,120.09,12029.0,115.6326,115.6518,115.546,115.5652,12029.0
2023-03-07 13:15:00,120.08,120.15,120.04,120.04,16593.0,115.5556,115.623,115.5171,115.5171,16593.0
2023-03-07 13:20:00,120.05,120.05,119.88,119.88,18018.0,115.5267,115.5267,115.3631,115.3631,18018.0
2023-03-07 13:25:00,119.87,119.96,119.8,119.85,26819.0,115.3535,115.4401,115.2862,115.3343,26819.0
2023-03-07 13:30:00,119.81,119.96,119.76,119.76,11689.0,115.2958,115.4401,115.2477,115.2477,11689.0
2023-03-07 13:35:00,119.75,119.77,119.64,119.72,16015.0,115.238,115.2573,115.1322,115.2092,16015.0
2023-03-07 13:40:00,119.72,119.72,119.43,119.45,13117.0,115.2092,115.2092,114.9301,114.9493,13117.0
2023-03-07 13:45:00,119.44,119.5,119.32,119.37,16332.0,114.9397,114.9975,114.8242,114.8724,16332.0
2023-03-07 13:50:00,119.38,119.52,119.38,119.46,15772.0,114.882,115.0167,114.882,114.959,15772.0
2023-03-07 13:55:00,119.45,119.54,119.43,119.46,19367.0,114.9493,115.036,114.9301,114.959,19367.0
2023-03-07 14:00:00,119.45,119.56,119.39,119.44,26517.0,114.9493,115.0552,114.8916,114.9397,26517.0
2023-03-07 14:05:00,119.43,119.56,119.42,119.51,28468.0,114.9301,115.0552,114.9205,115.0071,28468.0
2023-03-07 14:10:00,119.5,119.64,119.48,119.6,24347.0,114.9975,115.1322,114.9782,115.0937,24347.0
2023-03-07 14:15:00,119.58,119.72,119.51,119.72,32225.0,115.0744,115.2092,115.0071,115.2092,32225.0
2023-03-07 14:20:00,119.72,119.72,119.36,119.37,20573.0,115.2092,115.2092,114.8627,114.8724,20573.0
2023-03-07 14:25:00,119.38,119.42,119.32,119.32,13873.0,114.882,114.9205,114.8242,114.8242,13873.0
2023-03-07 14:30:00,119.31,119.38,119.24,119.3,13108.0,114.8146,114.882,114.7473,114.805,13108.0
2023-03-07 14:35:00,119.3,119.35,119.26,119.32,12942.0,114.805,114.8531,114.7665,114.8242,12942.0
2023-03-07 14:40:00,119.32,119.44,119.28,119.28,10726.0,114.8242,114.9397,114.7857,114.7857,10726.0
2023-03-07 14:45:00,119.3,119.37,119.26,119.31,12459.0,114.805,114.8724,114.7665,114.8146,12459.0
2023-03-07 14:50:00,119.3,119.41,119.29,119.38,12369.0,114.805,114.9108,114.7954,114.882,12369.0
2023-03-07 14:55:00,119.36,119.4,119.3,119.4,22039.0,114.8627,114.9012,114.805,114.9012,22039.0
2023-03-07 15:00:00,119.39,119.52,119.38,119.42,20814.0,114.8916,115.0167,114.882,114.9205,20814.0
2023-03-07 15:05:00,119.44,119.58,119.44,119.49,19374.0,114.9397,115.0744,114.9397,114.9878,19374.0
2023-03-07 15:10:00,119.49,119.63,119.48,119.54,15434.0,114.9878,115.1226,114.9782,115.036,15434.0
2023-03-07 15:15:00,119.55,119.63,119.54,119.63,19653.0,115.0456,115.1226,115.036,115.1226,19653.0
2023-03-07 15:20:00,119.62,119.62,119.46,119.47,20550.0,115.1129,115.1129,114.959,114.9686,20550.0
2023-03-07 15:25:00,119.46,119.46,119.31,119.34,29644.0,114.959,114.959,114.8146,114.8435,29644.0
2023-03-07 15:30:00,119.34,119.53,119.23,119.48,35942.0,114.8435,115.0263,114.7376,114.9782,35942.0
2023-03-07 15:35:00,119.47,119.62,119.44,119.55,33223.0,114.9686,115.1129,114.9397,115.0456,33223.0
2023-03-07 15:40:00,119.55,119.6,119.48,119.48,31672.0,115.0456,115.0937,114.9782,114.9782,31672.0
2023-03-07 15:45:00,119.49,119.5,119.32,119.38,35805.0,114.9878,114.9975,114.8242,114.882,35805.0
2023-03-07 15:50:00,119.38,119.59,119.26,119.54,125707.0,114.882,115.0841,114.7665,115.036,125707.0
2023-03-07 15:55:00,119.54,119.74,119.54,119.59,414613.0,115.036,115.2284,115.036,115.0841,414613.0
2023-03-08 09:30:00,119.27,119.7,119.27,119.47,84310.0,114.7761,115.1899,114.7761,114.9686,84310.0
2023-03-08 09:35:00,119.42,119.54,119.33,119.4,23849.0,114.9205,115.036,114.8339,114.9012,23849.0
2023-03-08 09:40:00,119.38,119.39,119.03,119.06,51754.0,114.882,114.8916,114.5452,114.574,51754.0
2023-03-08 09:45:00,119.1,119.4,119.01,119.29,33540.0,114.6125,114.9012,114.5259,114.7954,33540.0
2023-03-08 09:50:00,119.29,119.37,119.15,119.19,27222.0,114.7954,114.8724,114.6606,114.6991,27222.0
2023-03-08 09:55:00,119.21,119.51,119.2,119.51,30739.0,114.7184,115.0071,114.7088,115.0071,30739.0
2023-03-08 10:00:00,119.54,119.55,118.97,119.19,67347.0,115.036,115.0456,114.4874,114.6991,67347.0
2023-03-08 10:05:00,119.2,119.26,119.04,119.26,25257.0,114.7088,114.7665,114.5548,114.7665,25257.0
2023-03-08 10:10:00,119.19,119.37,119.14,119.28,53029.0,114.6991,114.8724,114.651,114.7857,53029.0
2023-03-08 10:15:00,119.27,119.52,119.23,119.31,35022.0,114.7761,115.0167,114.7376,114.8146,35022.0
2023-03-08 10:20:00,119.33,119.79,119.06,119.75,41850.0,114.8339,115.2765,114.574,115.238,41850.0
2023-03-08 10:25:00,119.76,119.98,119.58,119.71,76657.0,115.2477,115.4594,115.0744,115.1995,76657.0
2023-03-08 10:30:00,119.69,120.04,119.61,119.91,27153.0,115.1803,115.5171,115.1033,115.392,27153.0
2023-03-08 10:35:00,119.94,120.01,119.79,119.96,43377.0,115.4209,115.4882,115.2765,115.4401,43377.0
2023-03-08 10:40:00,119.95,119.97,119.7,119.7,40475.0,115.4305,115.4497,115.1899,115.1899,40475.0
2023-03-08 10:45:00,119.71,119.79,119.36,119.37,75532.0,115.1995,115.2765,114.8627,114.8724,75532.0
2023-03-08 10:50:00,119.4,119.58,119.35,119.46,38387.0,114.9012,115.0744,114.8531,114.959,38387.0
2023-03-08 10:55:00,119.44,119.55,119.36,119.46,21448.0,114.9397,115.0456,114.8627,114.959,21448.0
2023-03-08 11:00:00,119.49,119.65,119.49,119.58,20505.0,114.9878,115.1418,114.9878,115.0744,20505.0
2023-03-08 11:05:00,119.59,119.66,119.53,119.54,39767.0,115.0841,115.1514,115.0263,115.036,39767.0
2023-03-08 11:10:00,119.54,119.6,119.41,119.55,36661.0,115.036,115.0937,114.9108,115.0456,36661.0
2023-03-08 11:15:00,119.55,119.56,119.46,119.5,18247.0,115.0456,115.0552,114.959,114.9975,18247.0
2023-03-08 11:20:00,119.5,119.58,119.43,119.51,12864.0,114.9975,115.0744,114.9301,115.0071,12864.0
2023-03-08 11:25:00,119.5,119.53,119.29,119.33,17003.0,114.9975,115.0263,114.7954,114.8339,17003.0
2023-03-08 11:30:00,119.33,119.33,119.12,119.14,31095.0,114.8339,114.8339,114.6318,114.651,31095.0
2023-03-08 11:35:00,119.13,119.18,118.97,119.15,30806.0,114.6414,114.6895,114.4874,114.6606,30806.0
2023-03-08 11:40:00,119.19,119.33,119.17,119.25,19025.0,114.6991,114.8339,114.6799,114.7569,19025.0
2023-03-08 11:45:00,119.28,119.56,119.28,119.51,22060.0,114.7857,115.0552,114.7857,115.0071,22060.0
2023-03-08 11:50:00,119.53,119.64,119.5,119.58,15350.0,115.0263,115.1322,114.9975,115.0744,15350.0
2023-03-08 11:55:00,119.57,119.62,119.51,119.55,12045.0,115.0648,115.1129,115.0071,115.0456,12045.0
2023-03-08 12:00:00,119.56,119.66,119.54,119.59,22646.0,115.0552,115.1514,115.036,115.0841,22646.0
2023-03-08 12:05:00,119.6,119.62,119.35,119.37,21299.0,115.0937,115.1129,114.8531,114.8724,21299.0
2023-03-08 12:10:00,119.39,119.42,119.21,119.25,12353.0,114.8916,114.9205,114.7184,114.7569,12353.0
2023-03-08 12:15:00,119.25,119.3,119.16,119.25,12363.0,114.7569,114.805,114.6703,114.7569,12363.0
2023-03-08 12:20:00,119.29,119.31,119.23,119.24,31335.0,114.7954,114.8146,114.7376,114.7473,31335.0
2023-03-08 12:25:00,119.23,119.24,119.08,119.1,24504.0,114.7376,114.7473,114.5933,114.6125,24504.0
2023-03-08 12:30:00,119.09,119.09,118.9,118.96,22471.0,114.6029,114.6029,114.4201,114.4778,22471.0
2023-03-08 12:35:00,118.97,119.22,118.96,119.22,15120.0,114.4874,114.728,114.4778,114.728,15120.0
2023-03-08 12:40:00,119.22,119.26,119.16,119.18,13496.0,114.728,114.7665,114.6703,114.6895,13496.0
2023-03-08 12:45:00,119.17,119.21,119.08,119.1,10858.0,114.6799,114.7184,114.5933,114.6125,10858.0
2023-03-08 12:50:00,119.11,119.11,118.96,119.01,12346.0,114.6222,114.6222,114.4778,114.5259,12346.0
2023-03-08 12:55:00,118.99,118.99,118.86,118.95,12344.0,114.5067,114.5067,114.3816,114.4682,12344.0
2023-03-08 13:00:00,118.95,119.03,118.8,118.86,22777.0,114.4682,114.5452,114.3238,114.3816,22777.0
2023-03-08 13:05:00,118.84,118.98,118.84,118.87,12059.0,114.3623,114.4971,114.3623,114.3912,12059.0
2023-03-08 13:10:00,118.87,119.03,118.81,118.96,9979.0,114.3912,114.5452,114.3335,114.4778,9979.0
2023-03-08 13:15:00,118.94,119.03,118.87,118.97,14340.0,114.4586,114.5452,114.3912,114.4874,14340.0
2023-03-08 13:20:00,118.95,119.11,118.93,119.08,11202.0,114.4682,114.6222,114.4489,114.5933,11202.0
2023-03-08 13:25:00,119.09,119.09,118.92,118.95,17163.0,114.6029,114.6029,114.4393,114.4682,17163.0
2023-03-08 13:30:00,118.94,118.98,118.89,118.96,11579.0,114.4586,114.4971,114.4104,114.4778,11579.0
2023-03-08 13:35:00,118.96,118.97,118.83,118.83,19964.0,114.4778,114.4874,114.3527,114.3527,19964.0
2023-03-08 13:40:00,118.82,118.85,118.77,118.84,13724.0,114.3431,114.3719,114.295,114.3623,13724.0
2023-03-08 13:45:00,118.84,118.88,118.8,118.83,12848.0,114.3623,114.4008,114.3238,114.3527,12848.0
2023-03-08 13:50:00,118.82,118.94,118.76,118.93,13057.0,114.3431,114.4586,114.2853,114.4489,13057.0
2023-03-08 13:55:00,118.94,118.96,118.73,118.84,16478.0,114.4586,114.4778,114.2565,114.3623,16478.0
2023-03-08 14:00:00,118.84,118.96,118.83,118.91,18415.0,114.3623,114.4778,114.3527,114.4297,18415.0
2023-03-08 14:05:00,118.91,119.05,118.88,119.04,10431.0,114.4297,114.5644,114.4008,114.5548,10431.0
2023-03-08 14:10:00,119.07,119.2,119.07,119.1,16042.0,114.5837,114.7088,114.5837,114.6125,16042.0
2023-03-08 14:15:00,119.07,119.14,119.06,119.14,13705.0,114.5837,114.651,114.574,114.651,13705.0
2023-03-08 14:20:00,119.15,119.25,119.15,119.18,12911.0,114.6606,114.7569,114.6606,114.6895,12911.0
2023-03-08 14:25:00,119.18,119.32,119.15,119.26,13524.0,114.6895,114.8242,114.6606,114.7665,13524.0
2023-03-08 14:30:00,119.28,119.28,119.19,119.22,15565.0,114.7857,114.7857,114.6991,114.728,15565.0
2023-03-08 14:35:00,119.22,119.32,119.18,119.29,8129.0,114.728,114.8242,114.6895,114.7954,8129.0
2023-03-08 14:40:00,119.28,119.34,119.24,119.29,12083.0,114.7857,114.8435,114.7473,114.7954,12083.0
2023-03-08 14:45:00,119.28,119.32,119.24,119.24,15868.0,114.7857,114.8242,114.7473,114.7473,15868.0
2023-03-08 14:50:00,119.25,119.25,119.15,119.21,12482.0,114.7569,114.7569,114.6606,114.7184,12482.0
2023-03-08 14:55:00,119.2,119.2,119.09,119.14,9820.0,114.7088,114.7088,114.6029,114.651,9820.0
2023-03-08 15:00:00,119.15,119.22,119.14,119.17,16654.0,114.6606,114.728,114.651,114.6799,16654.0
2023-03-08 15:05:00,119.16,119.19,119.1,119.17,22114.0,114.6703,114.6991,114.6125,114.6799,22114.0
2023-03-08 15:10:00,119.15,119.22,119.11,119.13,31686.0,114.6606,114.728,114.6222,114.6414,31686.0
2023-03-08 15:15:00,119.12,119.15,119.05,119.07,18343.0,114.6318,114.6606,114.5644,114.5837,18343.0
2023-03-08 15:20:00,119.06,119.14,119.03,119.03,25929.0,114.574,114.651,114.5452,114.5452,25929.0
2023-03-08 15:25:00,119.03,119.14,119.01,119.13,20423.0,114.5452,114.651,114.5259,114.6414,20423.0
2023-03-08 15:30:00,119.14,119.24,119.13,119.22,24897.0,114.651,114.7473,114.6414,114.728,24897.0
2023-03-08 15:35:00,119.23,119.48,119.2,119.45,29676.0,114.7376,114.9782,114.7088,114.9493,29676.0
2023-03-08 15:40:00,119.47,119.73,119.47,119.72,32090.0,114.9686,115.2188,114.9686,115.2092,32090.0
2023-03-08 15:45:00,119.71,119.9,119.71,119.84,55667.0,115.1995,115.3824,115.1995,115.3246,55667.0
2023-03-08 15:50:00,119.84,119.93,119.74,119.9,77008.0,115.3246,115.4113,115.2284,115.3824,77008.0
2023-03-08 15:55:00,119.9,120.02,119.82,119.86,210560.0,115.3824,115.4979,115.3054,115.3439,210560.0
2023-03-09 09:30:00,120.08,121.32,119.86,121.28,218897.0,115.5556,116.7489,115.3439,116.7104,218897.0
2023-03-09 09:35:00,121.25,121.36,121.0,121.11,101377.0,116.6815,116.7874,116.4409,116.5468,101377.0
2023-03-09 09:40:00,121.1,121.12,120.86,121.01,48078.0,116.5372,116.5564,116.3062,116.4506,48078.0
2023-03-09 09:45:00,121.05,121.28,121.01,121.17,83429.0,116.4891,116.7104,116.4506,116.6045,83429.0
2023-03-09 09:50:00,121.18,121.47,121.09,121.17,53789.0,116.6142,116.8932,116.5276,116.6045,53789.0
2023-03-09 09:55:00,121.2,121.24,121.0,121.15,57600.0,116.6334,116.6719,116.4409,116.5853,57600.0
2023-03-09 10:00:00,121.16,121.35,121.13,121.27,45551.0,116.5949,116.7778,116.566,116.7008,45551.0
2023-03-09 10:05:00,121.26,121.31,121.12,121.24,33145.0,116.6911,116.7393,116.5564,116.6719,33145.0
2023-03-09 10:10:00,121.25,121.27,121.06,121.12,26729.0,116.6815,116.7008,116.4987,116.5564,26729.0
2023-03-09 10:15:00,121.11,121.23,120.91,121.11,65404.0,116.5468,116.6623,116.3543,116.5468,65404.0
2023-03-09 10:20:00,121.11,121.21,121.04,121.15,41284.0,116.5468,116.643,116.4794,116.5853,41284.0
2023-03-09 10:25:00,121.15,121.32,121.13,121.32,51221.0,116.5853,116.7489,116.566,116.7489,51221.0
2023-03-09 10:30:00,121.32,121.66,121.28,121.65,60749.0,116.7489,117.0761,116.7104,117.0665,60749.0
2023-03-09 10:35:00,121.66,121.76,121.58,121.61,95732.0,117.0761,117.1723,116.9991,117.028,95732.0
2023-03-09 10:40:00,121.61,121.79,121.58,121.77,40471.0,117.028,117.2012,116.9991,117.1819,40471.0
2023-03-09 10:45:00,121.77,121.86,121.68,121.74,46927.0,117.1819,117.2685,117.0953,117.1531,46927.0
2023-03-09 10:50:00,121.74,121.74,121.43,121.58,27890.0,117.1531,117.1531,116.8547,116.9991,27890.0
2023-03-09 10:55:00,121.57,121.58,121.1,121.21,26868.0,116.9895,116.9991,116.5372,116.643,26868.0
2023-03-09 11:00:00,121.21,121.28,121.13,121.18,54386.0,116.643,116.7104,116.566,116.6142,54386.0
2023-03-09 11:05:00,121.19,121.38,121.12,121.35,43846.0,116.6238,116.8066,116.5564,116.7778,43846.0
2023-03-09 11:10:00,121.34,121.41,121.28,121.3,26421.0,116.7681,116.8355,116.7104,116.7296,26421.0
2023-03-09 11:15:00,121.31,121.36,121.12,121.16,27971.0,116.7393,116.7874,116.5564,116.5949,27971.0
2023-03-09 11:20:00,121.16,121.31,121.11,121.27,42238.0,116.5949,116.7393,116.5468,116.7008,42238.0
2023-03-09 11:25:00,121.27,121.27,121.0,121.03,70850.0,116.7008,116.7008,116.4409,116.4698,70850.0
2023-03-09 11:30:00,121.01,121.19,121.0,121.14,41121.0,116.4506,116.6238,116.4409,116.5757,41121.0
2023-03-09 11:35:00,121.14,121.19,120.86,120.89,44115.0,116.5757,116.6238,116.3062,116.3351,44115.0
2023-03-09 11:40:00,120.89,120.91,120.72,120.77,28128.0,116.3351,116.3543,116.1715,116.2196,28128.0
2023-03-09 11:45:00,120.77,120.9,120.77,120.86,20476.0,116.2196,116.3447,116.2196,116.3062,20476.0
2023-03-09 11:50:00,120.83,120.86,120.7,120.75,20976.0,116.2773,116.3062,116.1522,116.2004,20976.0
2023-03-09 11:55:00,120.74,120.74,120.45,120.46,23819.0,116.1907,116.1907,115.9117,115.9213,23819.0
2023-03-09 12:00:00,120.47,120.52,120.21,120.34,37379.0,115.9309,115.979,115.6807,115.8058,37379.0
2023-03-09 12:05:00,120.32,120.34,120.21,120.27,39370.0,115.7866,115.8058,115.6807,115.7384,39370.0
2023-03-09 12:10:00,120.27,120.29,120.1,120.11,24079.0,115.7384,115.7577,115.5749,115.5845,24079.0
2023-03-09 12:15:00,120.11,120.25,120.09,120.19,24277.0,115.5845,115.7192,115.5652,115.6615,24277.0
2023-03-09 12:20:00,120.19,120.41,120.12,120.32,29669.0,115.6615,115.8732,115.5941,115.7866,29669.0
2023-03-09 12:25:00,120.32,120.48,120.29,120.42,22313.0,115.7866,115.9405,115.7577,115.8828,22313.0
2023-03-09 12:30:00,120.43,120.46,120.26,120.28,32495.0,115.8924,115.9213,115.7288,115.7481,32495.0
2023-03-09 12:35:00,120.25,120.25,120.08,120.12,31220.0,115.7192,115.7192,115.5556,115.5941,31220.0
2023-03-09 12:40:00,120.11,120.31,120.09,120.16,18783.0,115.5845,115.7769,115.5652,115.6326,18783.0
2023-03-09 12:45:00,120.15,120.16,120.04,120.1,38839.0,115.623,115.6326,115.5171,115.5749,38839.0
2023-03-09 12:50:00,120.11,120.22,119.96,120.18,17704.0,115.5845,115.6903,115.4401,115.6518,17704.0
2023-03-09 12:55:00,120.17,120.21,120.1,120.15,20392.0,115.6422,115.6807,115.5749,115.623,20392.0
2023-03-09 13:00:00,120.15,120.36,120.13,120.31,17088.0,115.623,115.8251,115.6037,115.7769,17088.0
2023-03-09 13:05:00,120.3,120.39,120.19,120.21,18859.0,115.7673,115.8539,115.6615,115.6807,18859.0
2023-03-09 13:10:00,120.18,120.2,119.97,119.98,33442.0,115.6518,115.6711,115.4497,115.4594,33442.0
2023-03-09 13:15:00,119.97,120.0,119.82,119.84,17472.0,115.4497,115.4786,115.3054,115.3246,17472.0
2023-03-09 13:20:00,119.85,119.97,119.61,119.64,20283.0,115.3343,115.4497,115.1033,115.1322,20283.0
2023-03-09 13:25:00,119.63,119.63,119.29,119.37,23549.0,115.1226,115.1226,114.7954,114.8724,23549.0
2023-03-09 13:30:00,119.33,119.35,119.14,119.27,27744.0,114.8339,114.8531,114.651,114.7761,27744.0
2023-03-09 13:35:00,119.26,119.33,119.19,119.19,14553.0,114.7665,114.8339,114.6991,114.6991,14553.0
2023-03-09 13:40:00,119.19,119.36,119.18,119.31,21403.0,114.6991,114.8627,114.6895,114.8146,21403.0
2023-03-09 13:45:00,119.3,119.33,118.88,118.91,30726.0,114.805,114.8339,114.4008,114.4297,30726.0
2023-03-09 13:50:00,118.88,119.14,118.82,119.06,32645.0,114.4008,114.651,114.3431,114.574,32645.0
2023-03-09 13:55:00,119.05,119.17,119.0,119.04,17987.0,114.5644,114.6799,114.5163,114.5548,17987.0
2023-03-09 14:00:00,119.04,119.05,118.7,118.7,30610.0,114.5548,114.5644,114.2276,114.2276,30610.0
2023-03-09 14:05:00,118.68,118.77,118.67,118.73,14453.0,114.2084,114.295,114.1987,114.2565,14453.0
2023-03-09 14:10:00,118.72,118.75,118.53,118.71,66328.0,114.2468,114.2757,114.064,114.2372,66328.0
2023-03-09 14:15:00,118.7,118.77,118.62,118.68,41262.0,114.2276,114.295,114.1506,114.2084,41262.0
2023-03-09 14:20:00,118.67,118.85,118.64,118.85,47627.0,114.1987,114.3719,114.1699,114.3719,47627.0
2023-03-09 14:25:00,118.85,118.89,118.71,118.73,40042.0,114.3719,114.4104,114.2372,114.2565,40042.0
2023-03-09 14:30:00,118.71,118.71,118.48,118.65,27684.0,114.2372,114.2372,114.0159,114.1795,27684.0
2023-03-09 14:35:00,118.62,118.83,118.6,118.8,28835.0,114.1506,114.3527,114.1314,114.3238,28835.0
2023-03-09 14:40:00,118.81,119.09,118.81,119.01,54955.0,114.3335,114.6029,114.3335,114.5259,54955.0
2023-03-09 14:45:00,119.01,119.17,118.85,118.9,25081.0,114.5259,114.6799,114.3719,114.4201,25081.0
2023-03-09 14:50:00,118.88,118.91,118.74,118.79,21396.0,114.4008,114.4297,114.2661,114.3142,21396.0
2023-03-09 14:55:00,118.79,118.84,118.61,118.63,14802.0,114.3142,114.3623,114.141,114.1602,14802.0
2023-03-09 15:00:00,118.63,118.67,118.45,118.47,26743.0,114.1602,114.1987,113.987,114.0063,26743.0
2023-03-09 15:05:00,118.46,118.52,118.28,118.36,34111.0,113.9966,114.0544,113.8234,113.9004,34111.0
2023-03-09 15:10:00,118.37,118.4,118.13,118.18,31200.0,113.91,113.9389,113.6791,113.7272,31200.0
2023-03-09 15:15:00,118.16,118.16,117.79,117.79,48375.0,113.7079,113.7079,113.3519,113.3519,48375.0
2023-03-09 15:20:00,117.78,117.92,117.55,117.7,37602.0,113.3423,113.477,113.1209,113.2653,37602.0
2023-03-09 15:25:00,117.7,117.98,117.66,117.7,34403.0,113.2653,113.5347,113.2268,113.2653,34403.0
2023-03-09 15:30:00,117.7,118.06,117.59,118.0,48713.0,113.2653,113.6117,113.1594,113.554,48713.0
2023-03-09 15:35:00,118.01,118.07,117.7,117.98,51644.0,113.5636,113.6213,113.2653,113.5347,51644.0
2023-03-09 15:40:00,117.97,118.09,117.89,118.06,41056.0,113.5251,113.6406,113.4481,113.6117,41056.0
2023-03-09 15:45:00,118.08,118.12,117.77,118.07,62175.0,113.631,113.6695,113.3326,113.6213,62175.0
2023-03-09 15:50:00,118.06,118.34,118.01,118.22,80368.0,113.6117,113.8812,113.5636,113.7657,80368.0
2023-03-09 15:55:00,118.22,118.29,117.77,117.93,242143.0,113.7657,113.833,113.3326,113.4866,242143.0
2023-03-10 09:30:00,118.83,118.99,118.23,118.55,144088.0,114.3527,114.5067,113.7753,114.0833,144088.0
2023-03-10 09:35:00,118.54,118.7,118.37,118.37,37877.0,114.0736,114.2276,113.91,113.91,37877.0
2023-03-10 09:40:00,118.4,118.52,118.12,118.12,86891.0,113.9389,114.0544,113.6695,113.6695,86891.0
2023-03-10 09:45:00,118.09,118.11,117.25,117.45,145310.0,113.6406,113.6598,112.8322,113.0247,145310.0
2023-03-10 09:50:00,117.42,118.0,117.37,117.57,58745.0,112.9958,113.554,112.9477,113.1402,58745.0
2023-03-10 09:55:00,117.62,118.25,117.55,118.15,43729.0,113.1883,113.7946,113.1209,113.6983,43729.0
2023-03-10 10:00:00,118.15,118.43,118.02,118.12,31989.0,113.6983,113.9678,113.5732,113.6695,31989.0
2023-03-10 10:05:00,118.13,118.45,118.04,118.08,31061.0,113.6791,113.987,113.5925,113.631,31061.0
2023-03-10 10:10:00,118.04,118.09,117.81,117.84,22517.0,113.5925,113.6406,113.3711,113.4,22517.0
2023-03-10 10:15:00,117.76,117.9,117.52,117.6,31074.0,113.323,113.4577,113.0921,113.169,31074.0
2023-03-10 10:20:00,117.58,117.63,117.13,117.37,57678.0,113.1498,113.1979,112.7168,112.9477,57678.0
2023-03-10 10:25:00,117.41,117.61,117.33,117.61,45979.0,112.9862,113.1787,112.9092,113.1787,45979.0
2023-03-10 10:30:00,117.6,118.15,117.51,117.93,53161.0,113.169,113.6983,113.0824,113.4866,53161.0
2023-03-10 10:35:00,117.97,118.24,117.92,118.22,64958.0,113.5251,113.7849,113.477,113.7657,64958.0
2023-03-10 10:40:00,118.22,118.39,117.77,117.87,49650.0,113.7657,113.9293,113.3326,113.4289,49650.0
2023-03-10 10:45:00,117.88,118.0,117.73,117.86,28377.0,113.4385,113.554,113.2941,113.4193,28377.0
2023-03-10 10:50:00,117.85,117.97,117.57,117.97,23027.0,113.4096,113.5251,113.1402,113.5251,23027.0
2023-03-10 10:55:00,117.96,118.41,117.95,118.38,34242.0,113.5155,113.9485,113.5059,113.9197,34242.0
2023-03-10 11:00:00,118.34,118.5,118.2,118.48,52591.0,113.8812,114.0351,113.7464,114.0159,52591.0
2023-03-10 11:05:00,118.48,118.85,118.45,118.8,38600.0,114.0159,114.3719,113.987,114.3238,38600.0
2023-03-10 11:10:00,118.78,118.84,118.44,118.48,31623.0,114.3046,114.3623,113.9774,114.0159,31623.0
2023-03-10 11:15:00,118.45,118.5,118.15,118.17,45766.0,113.987,114.0351,113.6983,113.7176,45766.0
2023-03-10 11:20:00,118.15,118.55,118.14,118.48,35294.0,113.6983,114.0833,113.6887,114.0159,35294.0
2023-03-10 11:25:00,118.46,118.77,118.43,118.7,49663.0,113.9966,114.295,113.9678,114.2276,49663.0
2023-03-10 11:30:00,118.67,118.9,118.67,118.9,22536.0,114.1987,114.4201,114.1987,114.4201,22536.0
2023-03-10 11:35:00,118.9,118.95,118.52,118.6,31733.0,114.4201,114.4682,114.0544,114.1314,31733.0
2023-03-10 11:40:00,118.62,118.65,118.26,118.32,23785.0,114.1506,114.1795,113.8042,113.8619,23785.0
2023-03-10 11:45:00,118.33,118.36,117.82,117.9,47259.0,113.8715,113.9004,113.3808,113.4577,47259.0
2023-03-10 11:50:00,117.88,117.89,117.65,117.83,28759.0,113.4385,113.4481,113.2172,113.3904,28759.0
2023-03-10 11:55:00,117.82,118.05,117.73,117.95,20986.0,113.3808,113.6021,113.2941,113.5059,20986.0
2023-03-10 12:00:00,117.95,118.3,117.93,118.23,17774.0,113.5059,113.8427,113.4866,113.7753,17774.0
2023-03-10 12:05:00,118.25,118.31,118.05,118.05,31635.0,113.7946,113.8523,113.6021,113.6021,31635.0
2023-03-10 12:10:00,118.04,118.28,117.95,118.24,41054.0,113.5925,113.8234,113.5059,113.7849,41054.0
2023-03-10 12:15:00,118.26,118.55,118.26,118.38,41835.0,113.8042,114.0833,113.8042,113.9197,41835.0
2023-03-10 12:20:00,118.36,118.6,118.33,118.48,31409.0,113.9004,114.1314,113.8715,114.0159,31409.0
2023-03-10 12:25:00,118.45,118.54,118.38,118.5,31146.0,113.987,114.0736,113.9197,114.0351,31146.0
2023-03-10 12:30:00,118.5,118.91,118.34,118.7,73418.0,114.0351,114.4297,113.8812,114.2276,73418.0
2023-03-10 12:35:00,118.71,118.89,118.61,118.83,29503.0,114.2372,114.4104,114.141,114.3527,29503.0
2023-03-10 12:40:00,118.82,118.83,118.25,118.29,19223.0,114.3431,114.3527,113.7946,113.833,19223.0
2023-03-10 12:45:00,118.27,118.27,117.96,117.97,26255.0,113.8138,113.8138,113.5155,113.5251,26255.0
2023-03-10 12:50:00,117.98,118.03,117.69,117.71,19589.0,113.5347,113.5828,113.2557,113.2749,19589.0
2023-03-10 12:55:00,117.71,117.71,117.4,117.41,15536.0,113.2749,113.2749,112.9766,112.9862,15536.0
2023-03-10 13:00:00,117.42,117.48,117.21,117.25,30947.0,112.9958,113.0536,112.7937,112.8322,30947.0
2023-03-10 13:05:00,117.25,117.44,117.22,117.4,16755.0,112.8322,113.0151,112.8034,112.9766,16755.0
2023-03-10 13:10:00,117.41,117.5,117.33,117.43,19623.0,112.9862,113.0728,112.9092,113.0055,19623.0
2023-03-10 13:15:00,117.42,117.47,117.26,117.4,27503.0,112.9958,113.0439,112.8419,112.9766,27503.0
2023-03-10 13:20:00,117.37,117.4,117.15,117.2,37333.0,112.9477,112.9766,112.736,112.7841,37333.0
2023-03-10 13:25:00,117.19,117.23,116.97,117.11,42418.0,112.7745,112.813,112.5628,112.6975,42418.0
2023-03-10 13:30:00,117.1,117.14,116.83,116.98,26047.0,112.6879,112.7264,112.4281,112.5724,26047.0
2023-03-10 13:35:00,116.96,117.08,116.9,117.03,18001.0,112.5532,112.6686,112.4954,112.6205,18001.0
2023-03-10 13:40:00,117.04,117.06,116.72,116.78,36242.0,112.6301,112.6494,112.3222,112.3799,36242.0
2023-03-10 13:45:00,116.78,116.91,116.75,116.88,13043.0,112.3799,112.505,112.3511,112.4762,13043.0
2023-03-10 13:50:00,116.86,116.89,116.64,116.85,42451.0,112.4569,112.4858,112.2452,112.4473,42451.0
2023-03-10 13:55:00,116.83,117.04,116.81,117.03,23240.0,112.4281,112.6301,112.4088,112.6205,23240.0
2023-03-10 14:00:00,117.06,117.53,117.05,117.47,34153.0,112.6494,113.1017,112.6398,113.0439,34153.0
2023-03-10 14:05:00,117.47,117.73,117.28,117.73,32286.0,113.0439,113.2941,112.8611,113.2941,32286.0
2023-03-10 14:10:00,117.72,117.97,117.43,117.5,47882.0,113.2845,113.5251,113.0055,113.0728,47882.0
2023-03-10 14:15:00,117.46,117.56,117.31,117.52,28454.0,113.0343,113.1306,112.89,113.0921,28454.0
2023-03-10 14:20:00,117.53,117.61,117.29,117.32,14261.0,113.1017,113.1787,112.8707,112.8996,14261.0
2023-03-10 14:25:00,117.3,117.33,117.09,117.21,22817.0,112.8804,112.9092,112.6783,112.7937,22817.0
2023-03-10 14:30:00,117.17,117.61,117.17,117.46,17590.0,112.7552,113.1787,112.7552,113.0343,17590.0
2023-03-10 14:35:00,117.45,117.76,117.44,117.71,21290.0,113.0247,113.323,113.0151,113.2749,21290.0
2023-03-10 14:40:00,117.69,117.92,117.57,117.57,36709.0,113.2557,113.477,113.1402,113.1402,36709.0
2023-03-10 14:45:00,117.59,118.22,117.59,118.21,33638.0,113.1594,113.7657,113.1594,113.7561,33638.0
2023-03-10 14:50:00,118.2,118.23,117.84,118.02,28193.0,113.7464,113.7753,113.4,113.5732,28193.0
2023-03-10 14:55:00,117.99,118.2,117.65,117.81,39419.0,113.5444,113.7464,113.2172,113.3711,39419.0
2023-03-10 15:00:00,117.82,117.87,117.51,117.63,30414.0,113.3808,113.4289,113.0824,113.1979,30414.0
2023-03-10 15:05:00,117.58,117.66,117.3,117.66,39240.0,113.1498,113.2268,112.8804,113.2268,39240.0
2023-03-10 15:10:00,117.69,117.83,117.49,117.59,28118.0,113.2557,113.3904,113.0632,113.1594,28118.0
2023-03-10 15:15:00,117.55,117.76,117.29,117.31,33845.0,113.1209,113.323,112.8707,112.89,33845.0
2023-03-10 15:20:00,117.32,117.41,117.21,117.41,27984.0,112.8996,112.9862,112.7937,112.9862,27984.0
2023-03-10 15:25:00,117.46,117.61,117.38,117.52,28578.0,113.0343,113.1787,112.9573,113.0921,28578.0
2023-03-10 15:30:00,117.51,117.57,117.31,117.31,36734.0,113.0824,113.1402,112.89,112.89,36734.0
2023-03-10 15:35:00,117.31,117.32,117.07,117.11,29543.0,112.89,112.8996,112.659,112.6975,29543.0
2023-03-10 15:40:00,117.08,117.12,116.92,116.95,68954.0,112.6686,112.7071,112.5147,112.5435,68954.0
2023-03-10 15:45:00,116.92,117.04,116.88,117.02,56357.0,112.5147,112.6301,112.4762,112.6109,56357.0
2023-03-10 15:50:00,117.0,117.48,116.98,117.36,108574.0,112.5917,113.0536,112.5724,112.9381,108574.0
2023-03-10 15:55:00,117.34,117.66,117.26,117.49,251962.0,112.9188,113.2268,112.8419,113.0632,251962.0
2023-03-13 09:30:00,115.82,116.81,115.79,116.53,140008.0,111.4561,112.4088,111.4272,112.1394,140008.0
2023-03-13 09:35:00,116.5,116.78,116.3,116.64,44027.0,112.1105,112.3799,111.918,112.2452,44027.0
2023-03-13 09:40:00,116.64,116.8,115.9,116.02,51516.0,112.2452,112.3992,111.5331,111.6486,51516.0
2023-03-13 09:45:00,116.02,117.29,115.97,117.29,90350.0,111.6486,112.8707,111.6005,112.8707,90350.0
2023-03-13 09:50:00,117.26,117.6,116.77,117.02,71883.0,112.8419,113.169,112.3703,112.6109,71883.0
2023-03-13 09:55:00,117.0,117.48,116.89,117.14,79754.0,112.5917,113.0536,112.4858,112.7264,79754.0
2023-03-13 10:00:00,117.1,117.28,116.84,117.19,62600.0,112.6879,112.8611,112.4377,112.7745,62600.0
2023-03-13 10:05:00,117.13,117.49,116.65,117.18,62405.0,112.7168,113.0632,112.2548,112.7649,62405.0
2023-03-13 10:10:00,117.28,117.32,116.54,116.77,29128.0,112.8611,112.8996,112.149,112.3703,29128.0
2023-03-13 10:15:00,116.77,116.79,116.26,116.35,31152.0,112.3703,112.3896,111.8795,111.9661,31152.0
2023-03-13 10:20:00,116.39,116.72,116.25,116.46,30158.0,112.0046,112.3222,111.8699,112.072,30158.0
2023-03-13 10:25:00,116.48,116.53,116.02,116.18,28084.0,112.0912,112.1394,111.6486,111.8026,28084.0
2023-03-13 10:30:00,116.22,116.94,116.2,116.81,34166.0,111.841,112.5339,111.8218,112.4088,34166.0
2023-03-13 10:35:00,116.83,116.91,116.42,116.59,32039.0,112.4281,112.505,112.0335,112.1971,32039.0
2023-03-13 10:40:00,116.66,116.85,116.37,116.76,23505.0,112.2645,112.4473,111.9854,112.3607,23505.0
2023-03-13 10:45:00,116.78,117.1,116.71,116.94,23263.0,112.3799,112.6879,112.3126,112.5339,23263.0
2023-03-13 10:50:00,116.97,117.05,116.45,116.67,34341.0,112.5628,112.6398,112.0624,112.2741,34341.0
2023-03-13 10:55:00,116.69,117.57,116.68,117.42,45089.0,112.2933,113.1402,112.2837,112.9958,45089.0
2023-03-13 11:00:00,117.45,117.89,117.29,117.51,43503.0,113.0247,113.4481,112.8707,113.0824,43503.0
2023-03-13 11:05:00,117.51,117.56,117.19,117.31,38472.0,113.0824,113.1306,112.7745,112.89,38472.0
2023-03-13 11:10:00,117.25,117.84,117.25,117.41,19373.0,112.8322,113.4,112.8322,112.9862,19373.0
2023-03-13 11:15:00,117.43,117.7,117.4,117.55,20549.0,113.0055,113.2653,112.9766,113.1209,20549.0
2023-03-13 11:20:00,117.57,117.73,117.28,117.64,28074.0,113.1402,113.2941,112.8611,113.2075,28074.0
2023-03-13 11:25:00,117.62,118.26,117.6,118.19,43540.0,113.1883,113.8042,113.169,113.7368,43540.0
2023-03-13 11:30:00,118.17,118.24,117.76,117.79,38317.0,113.7176,113.7849,113.323,113.3519,38317.0
2023-03-13 11:35:00,117.79,117.79,117.47,117.56,27112.0,113.3519,113.3519,113.0439,113.1306,27112.0
2023-03-13 11:40:00,117.57,118.01,117.57,117.88,28586.0,113.1402,113.5636,113.1402,113.4385,28586.0
2023-03-13 11:45:00,117.91,118.19,117.74,118.1,55065.0,113.4674,113.7368,113.3038,113.6502,55065.0
2023-03-13 11:50:00,118.09,118.11,117.59,117.59,39298.0,113.6406,113.6598,113.1594,113.1594,39298.0
2023-03-13 11:55:00,117.52,117.9,117.49,117.86,37483.0,113.0921,113.4577,113.0632,113.4193,37483.0
2023-03-13 12:00:00,117.9,118.29,117.49,117.61,42248.0,113.4577,113.833,113.0632,113.1787,42248.0
2023-03-13 12:05:00,117.65,118.15,117.55,118.11,42617.0,113.2172,113.6983,113.1209,113.6598,42617.0
2023-03-13 12:10:00,118.09,118.16,117.65,117.83,21455.0,113.6406,113.7079,113.2172,113.3904,21455.0
2023-03-13 12:15:00,117.8,118.09,117.64,117.64,22291.0,113.3615,113.6406,113.2075,113.2075,22291.0
2023-03-13 12:20:00,117.65,117.81,117.45,117.45,28137.0,113.2172,113.3711,113.0247,113.0247,28137.0
2023-03-13 12:25:00,117.42,117.76,117.42,117.66,38866.0,112.9958,113.323,112.9958,113.2268,38866.0
2023-03-13 12:30:00,117.68,117.68,117.41,117.41,29062.0,113.246,113.246,112.9862,112.9862,29062.0
2023-03-13 12:35:00,117.4,117.75,117.4,117.64,19105.0,112.9766,113.3134,112.9766,113.2075,19105.0
2023-03-13 12:40:00,117.62,118.07,117.62,117.88,17845.0,113.1883,113.6213,113.1883,113.4385,17845.0
2023-03-13 12:45:00,117.87,117.99,117.34,117.41,39502.0,113.4289,113.5444,112.9188,112.9862,39502.0
2023-03-13 12:50:00,117.42,117.65,117.33,117.52,37515.0,112.9958,113.2172,112.9092,113.0921,37515.0
2023-03-13 12:55:00,117.54,117.73,117.49,117.68,27067.0,113.1113,113.2941,113.0632,113.246,27067.0
2023-03-13 13:00:00,117.69,117.74,117.34,117.51,18907.0,113.2557,113.3038,112.9188,113.0824,18907.0
2023-03-13 13:05:00,117.49,117.65,117.26,117.64,12354.0,113.0632,113.2172,112.8419,113.2075,12354.0
2023-03-13 13:10:00,117.6,117.73,117.43,117.62,82407.0,113.169,113.2941,113.0055,113.1883,82407.0
2023-03-13 13:15:00,117.64,117.91,117.5,117.61,23519.0,113.2075,113.4674,113.0728,113.1787,23519.0
2023-03-13 13:20:00,117.6,117.68,117.45,117.46,56324.0,113.169,113.246,113.0247,113.0343,56324.0
2023-03-13 13:25:00,117.45,117.56,117.33,117.48,21709.0,113.0247,113.1306,112.9092,113.0536,21709.0
2023-03-13 13:30:00,117.47,117.53,117.1,117.14,20592.0,113.0439,113.1017,112.6879,112.7264,20592.0
2023-03-13 13:35:00,117.11,117.82,117.08,117.7,30284.0,112.6975,113.3808,112.6686,113.2653,30284.0
2023-03-13 13:40:00,117.71,117.76,117.5,117.7,28443.0,113.2749,113.323,113.0728,113.2653,28443.0
2023-03-13 13:45:00,117.72,117.72,117.47,117.48,17802.0,113.2845,113.2845,113.0439,113.0536,17802.0
2023-03-13 13:50:00,117.48,117.64,117.43,117.48,17715.0,113.0536,113.2075,113.0055,113.0536,17715.0
2023-03-13 13:55:00,117.47,117.74,117.47,117.62,30335.0,113.0439,113.3038,113.0439,113.1883,30335.0
2023-03-13 14:00:00,117.64,117.85,117.56,117.76,74197.0,113.2075,113.4096,113.1306,113.323,74197.0
2023-03-13 14:05:00,117.75,117.77,117.48,117.48,31057.0,113.3134,113.3326,113.0536,113.0536,31057.0
2023-03-13 14:10:00,117.44,117.64,117.39,117.53,36044.0,113.0151,113.2075,112.967,113.1017,36044.0
2023-03-13 14:15:00,117.55,117.75,117.52,117.63,47469.0,113.1209,113.3134,113.0921,113.1979,47469.0
2023-03-13 14:20:00,117.62,117.77,117.56,117.75,20166.0,113.1883,113.3326,113.1306,113.3134,20166.0
2023-03-13 14:25:00,117.76,117.86,117.47,117.49,19401.0,113.323,113.4193,113.0439,113.0632,19401.0
2023-03-13 14:30:00,117.5,117.81,117.47,117.74,26138.0,113.0728,113.3711,113.0439,113.3038,26138.0
2023-03-13 14:35:00,117.73,117.73,117.34,117.49,26720.0,113.2941,113.2941,112.9188,113.0632,26720.0
2023-03-13 14:40:00,117.49,117.76,117.41,117.55,28018.0,113.0632,113.323,112.9862,113.1209,28018.0
2023-03-13 14:45:00,117.52,117.54,117.28,117.49,24436.0,113.0921,113.1113,112.8611,113.0632,24436.0
2023-03-13 14:50:00,117.46,117.61,117.35,117.44,42095.0,113.0343,113.1787,112.9285,113.0151,42095.0
2023-03-13 14:55:00,117.44,117.5,117.35,117.49,24835.0,113.0151,113.0728,112.9285,113.0632,24835.0
2023-03-13 15:00:00,117.47,117.58,117.16,117.16,24703.0,113.0439,113.1498,112.7456,112.7456,24703.0
2023-03-13 15:05:00,117.18,117.51,117.11,117.15,32643.0,112.7649,113.0824,112.6975,112.736,32643.0
2023-03-13 15:10:00,117.17,117.42,117.14,117.31,24730.0,112.7552,112.9958,112.7264,112.89,24730.0
2023-03-13 15:15:00,117.33,117.34,117.1,117.14,27968.0,112.9092,112.9188,112.6879,112.7264,27968.0
2023-03-13 15:20:00,117.14,117.14,116.82,116.87,36262.0,112.7264,112.7264,112.4184,112.4666,36262.0
2023-03-13 15:25:00,116.87,116.88,116.63,116.79,48024.0,112.4666,112.4762,112.2356,112.3896,48024.0
2023-03-13 15:30:00,116.77,117.05,116.73,117.04,119976.0,112.3703,112.6398,112.3318,112.6301,119976.0
2023-03-13 15:35:00,117.0,117.32,116.97,117.31,150559.0,112.5917,112.8996,112.5628,112.89,150559.0
2023-03-13 15:40:00,117.32,117.46,117.14,117.23,46378.0,112.8996,113.0343,112.7264,112.813,46378.0
2023-03-13 15:45:00,117.23,117.31,117.09,117.16,50735.0,112.813,112.89,112.6783,112.7456,50735.0
2023-03-13 15:50:00,117.15,117.15,116.87,116.88,93185.0,112.736,112.736,112.4666,112.4762,93185.0
2023-03-13 15:55:00,116.89,116.93,116.64,116.84,220737.0,112.4858,112.5243,112.2452,112.4377,220737.0
2023-03-14 09:30:00,119.0,119.25,117.23,117.46,141068.0,114.5163,114.7569,112.813,113.0343,141068.0
2023-03-14 09:35:00,117.44,118.47,117.44,118.41,92129.0,113.0151,114.0063,113.0151,113.9485,92129.0
2023-03-14 09:40:00,118.4,118.61,118.16,118.44,49838.0,113.9389,114.141,113.7079,113.9774,49838.0
2023-03-14 09:45:00,118.45,118.85,118.35,118.82,42900.0,113.987,114.3719,113.8908,114.3431,42900.0
2023-03-14 09:50:00,118.82,118.87,118.43,118.58,75809.0,114.3431,114.3912,113.9678,114.1121,75809.0
2023-03-14 09:55:00,118.58,118.71,118.37,118.57,61959.0,114.1121,114.2372,113.91,114.1025,61959.0
2023-03-14 10:00:00,118.58,118.71,118.38,118.65,45619.0,114.1121,114.2372,113.9197,114.1795,45619.0
2023-03-14 10:05:00,118.69,118.88,118.58,118.59,63175.0,114.218,114.4008,114.1121,114.1217,63175.0
2023-03-14 10:10:00,118.57,118.68,118.24,118.61,30312.0,114.1025,114.2084,113.7849,114.141,30312.0
2023-03-14 10:15:00,118.63,118.69,118.52,118.63,38370.0,114.1602,114.218,114.0544,114.1602,38370.0
2023-03-14 10:20:00,118.62,119.04,118.58,119.04,28404.0,114.1506,114.5548,114.1121,114.5548,28404.0
2023-03-14 10:25:00,119.04,119.14,118.86,119.1,28977.0,114.5548,114.651,114.3816,114.6125,28977.0
2023-03-14 10:30:00,119.09,119.23,119.0,119.14,63047.0,114.6029,114.7376,114.5163,114.651,63047.0
2023-03-14 10:35:00,119.16,119.17,118.9,118.95,37130.0,114.6703,114.6799,114.4201,114.4682,37130.0
2023-03-14 10:40:00,118.95,119.12,118.88,118.91,39913.0,114.4682,114.6318,114.4008,114.4297,39913.0
2023-03-14 10:45:00,118.93,119.09,118.84,119.09,37827.0,114.4489,114.6029,114.3623,114.6029,37827.0
2023-03-14 10:50:00,119.13,119.23,119.07,119.11,50901.0,114.6414,114.7376,114.5837,114.6222,50901.0
2023-03-14 10:55:00,119.1,119.24,118.85,118.87,156559.0,114.6125,114.7473,114.3719,114.3912,156559.0
2023-03-14 11:00:00,118.88,119.1,118.84,118.93,43066.0,114.4008,114.6125,114.3623,114.4489,43066.0
2023-03-14 11:05:00,118.93,119.17,118.9,119.17,23508.0,114.4489,114.6799,114.4201,114.6799,23508.0
2023-03-14 11:10:00,119.16,119.29,119.14,119.21,37262.0,114.6703,114.7954,114.651,114.7184,37262.0
2023-03-14 11:15:00,119.22,119.27,119.15,119.18,25869.0,114.728,114.7761,114.6606,114.6895,25869.0
2023-03-14 11:20:00,119.19,119.27,119.1,119.23,32014.0,114.6991,114.7761,114.6125,114.7376,32014.0
2023-03-14 11:25:00,119.23,119.3,119.14,119.2,28125.0,114.7376,114.805,114.651,114.7088,28125.0
2023-03-14 11:30:00,119.21,119.35,119.09,119.09,42514.0,114.7184,114.8531,114.6029,114.6029,42514.0
2023-03-14 11:35:00,119.08,119.2,119.0,119.14,50970.0,114.5933,114.7088,114.5163,114.651,50970.0
2023-03-14 11:40:00,119.13,119.17,118.95,119.03,52896.0,114.6414,114.6799,114.4682,114.5452,52896.0
2023-03-14 11:45:00,119.04,119.06,118.87,118.97,38088.0,114.5548,114.574,114.3912,114.4874,38088.0
2023-03-14 11:50:00,118.97,119.16,118.97,119.15,24050.0,114.4874,114.6703,114.4874,114.6606,24050.0
2023-03-14 11:55:00,119.15,119.24,119.09,119.09,24091.0,114.6606,114.7473,114.6029,114.6029,24091.0
2023-03-14 12:00:00,119.1,119.26,119.04,119.07,25753.0,114.6125,114.7665,114.5548,114.5837,25753.0
2023-03-14 12:05:00,119.08,119.26,118.98,119.26,35005.0,114.5933,114.7665,114.4971,114.7665,35005.0
2023-03-14 12:10:00,119.26,119.41,119.26,119.41,14744.0,114.7665,114.9108,114.7665,114.9108,14744.0
2023-03-14 12:15:00,119.39,119.49,119.3,119.42,20236.0,114.8916,114.9878,114.805,114.9205,20236.0
2023-03-14 12:20:00,119.41,119.48,119.34,119.35,29426.0,114.9108,114.9782,114.8435,114.8531,29426.0
2023-03-14 12:25:00,119.35,119.35,119.0,119.02,25884.0,114.8531,114.8531,114.5163,114.5355,25884.0
2023-03-14 12:30:00,119.01,119.14,119.0,119.11,22917.0,114.5259,114.651,114.5163,114.6222,22917.0
2023-03-14 12:35:00,119.11,119.2,119.02,119.06,19843.0,114.6222,114.7088,114.5355,114.574,19843.0
2023-03-14 12:40:00,119.04,119.07,118.9,118.98,44412.0,114.5548,114.5837,114.4201,114.4971,44412.0
2023-03-14 12:45:00,119.0,119.34,118.96,119.3,26912.0,114.5163,114.8435,114.4778,114.805,26912.0
2023-03-14 12:50:00,119.33,119.36,118.98,119.06,24275.0,114.8339,114.8627,114.4971,114.574,24275.0
2023-03-14 12:55:00,119.05,119.05,118.91,118.95,23279.0,114.5644,114.5644,114.4297,114.4682,23279.0
2023-03-14 13:00:00,118.96,119.07,118.84,118.84,22766.0,114.4778,114.5837,114.3623,114.3623,22766.0
2023-03-14 13:05:00,118.84,118.85,118.52,118.57,26123.0,114.3623,114.3719,114.0544,114.1025,26123.0
2023-03-14 13:10:00,118.56,118.57,118.3,118.3,29526.0,114.0929,114.1025,113.8427,113.8427,29526.0
2023-03-14 13:15:00,118.29,118.29,117.99,118.23,42311.0,113.833,113.833,113.5444,113.7753,42311.0
2023-03-14 13:20:00,118.23,118.3,118.01,118.22,26576.0,113.7753,113.8427,113.5636,113.7657,26576.0
2023-03-14 13:25:00,118.2,118.51,118.2,118.43,31699.0,113.7464,114.0448,113.7464,113.9678,31699.0
2023-03-14 13:30:00,118.42,118.42,118.22,118.26,17861.0,113.9582,113.9582,113.7657,113.8042,17861.0
2023-03-14 13:35:00,118.26,118.41,118.23,118.39,18810.0,113.8042,113.9485,113.7753,113.9293,18810.0
2023-03-14 13:40:00,118.4,118.49,118.07,118.09,27161.0,113.9389,114.0255,113.6213,113.6406,27161.0
2023-03-14 13:45:00,118.1,118.21,118.0,118.18,39574.0,113.6502,113.7561,113.554,113.7272,39574.0
2023-03-14 13:50:00,118.18,118.28,118.13,118.18,14987.0,113.7272,113.8234,113.6791,113.7272,14987.0
2023-03-14 13:55:00,118.17,118.18,117.99,118.07,26869.0,113.7176,113.7272,113.5444,113.6213,26869.0
2023-03-14 14:00:00,118.09,118.18,117.72,117.76,29082.0,113.6406,113.7272,113.2845,113.323,29082.0
2023-03-14 14:05:00,117.76,117.79,117.55,117.74,42032.0,113.323,113.3519,113.1209,113.3038,42032.0
2023-03-14 14:10:00,117.73,117.89,117.71,117.72,15548.0,113.2941,113.4481,113.2749,113.2845,15548.0
2023-03-14 14:15:00,117.73,117.82,117.59,117.81,27003.0,113.2941,113.3808,113.1594,113.3711,27003.0
2023-03-14 14:20:00,117.76,117.89,117.63,117.82,22640.0,113.323,113.4481,113.1979,113.3808,22640.0
2023-03-14 14:25:00,117.81,118.21,117.81,118.18,34771.0,113.3711,113.7561,113.3711,113.7272,34771.0
2023-03-14 14:30:00,118.18,118.22,118.04,118.19,25742.0,113.7272,113.7657,113.5925,113.7368,25742.0
2023-03-14 14:35:00,118.2,118.23,118.06,118.16,17250.0,113.7464,113.7753,113.6117,113.7079,17250.0
2023-03-14 14:40:00,118.16,118.22,118.0,118.11,18419.0,113.7079,113.7657,113.554,113.6598,18419.0
2023-03-14 14:45:00,118.08,118.36,118.08,118.22,24708.0,113.631,113.9004,113.631,113.7657,24708.0
2023-03-14 14:50:00,118.16,118.4,118.14,118.27,19417.0,113.7079,113.9389,113.6887,113.8138,19417.0
2023-03-14 14:55:00,118.24,118.26,118.07,118.16,26961.0,113.7849,113.8042,113.6213,113.7079,26961.0
2023-03-14 15:00:00,118.17,118.36,118.12,118.29,22726.0,113.7176,113.9004,113.6695,113.833,22726.0
2023-03-14 15:05:00,118.28,118.33,117.91,117.99,23862.0,113.8234,113.8715,113.4674,113.5444,23862.0
2023-03-14 15:10:00,117.93,117.97,117.8,117.85,29842.0,113.4866,113.5251,113.3615,113.4096,29842.0
2023-03-14 15:15:00,117.84,118.13,117.73,118.13,37147.0,113.4,113.6791,113.2941,113.6791,37147.0
2023-03-14 15:20:00,118.15,118.16,117.93,118.0,29611.0,113.6983,113.7079,113.4866,113.554,29611.0
2023-03-14 15:25:00,117.99,118.15,117.95,118.12,20890.0,113.5444,113.6983,113.5059,113.6695,20890.0
2023-03-14 15:30:00,118.12,118.29,118.03,118.29,33708.0,113.6695,113.833,113.5828,113.833,33708.0
2023-03-14 15:35:00,118.31,118.49,118.3,118.36,32663.0,113.8523,114.0255,113.8427,113.9004,32663.0
2023-03-14 15:40:00,118.3,118.48,118.28,118.43,45209.0,113.8427,114.0159,113.8234,113.9678,45209.0
2023-03-14 15:45:00,118.44,118.53,118.35,118.49,53009.0,113.9774,114.064,113.8908,114.0255,53009.0
2023-03-14 15:50:00,118.49,118.73,118.48,118.65,203498.0,114.0255,114.2565,114.0159,114.1795,203498.0
2023-03-14 15:55:00,118.64,119.07,118.64,118.94,280228.0,114.1699,114.5837,114.1699,114.4586,280228.0
2023-03-15 09:30:00,116.32,117.11,116.05,116.93,170343.0,111.9373,112.6975,111.6774,112.5243,170343.0
2023-03-15 09:35:00,116.91,117.07,116.55,116.65,63253.0,112.505,112.659,112.1586,112.2548,63253.0
2023-03-15 09:40:00,116.64,117.01,116.48,116.96,45530.0,112.2452,112.6013,112.0912,112.5532,45530.0
2023-03-15 09:45:00,116.98,117.4,116.8,117.12,50011.0,112.5724,112.9766,112.3992,112.7071,50011.0
2023-03-15 09:50:00,117.11,117.11,116.42,116.64,57267.0,112.6975,112.6975,112.0335,112.2452,57267.0
2023-03-15 09:55:00,116.6,116.78,116.23,116.26,44025.0,112.2067,112.3799,111.8507,111.8795,44025.0
2023-03-15 10:00:00,116.23,116.43,116.04,116.38,34244.0,111.8507,112.0431,111.6678,111.995,34244.0
2023-03-15 10:05:00,116.39,116.85,116.29,116.45,42238.0,112.0046,112.4473,111.9084,112.0624,42238.0
2023-03-15 10:10:00,116.47,116.7,116.24,116.27,29314.0,112.0816,112.303,111.8603,111.8892,29314.0
2023-03-15 10:15:00,116.26,116.69,116.24,116.58,34984.0,111.8795,112.2933,111.8603,112.1875,34984.0
2023-03-15 10:20:00,116.62,116.82,116.41,116.48,33205.0,112.226,112.4184,112.0239,112.0912,33205.0
2023-03-15 10:25:00,116.46,116.62,116.23,116.41,30688.0,112.072,112.226,111.8507,112.0239,30688.0
2023-03-15 10:30:00,116.41,116.71,116.2,116.2,47877.0,112.0239,112.3126,111.8218,111.8218,47877.0
2023-03-15 10:35:00,116.16,116.47,116.11,116.15,40817.0,111.7833,112.0816,111.7352,111.7737,40817.0
2023-03-15 10:40:00,116.16,116.22,115.91,116.03,47509.0,111.7833,111.841,111.5427,111.6582,47509.0
2023-03-15 10:45:00,116.03,116.07,115.83,115.88,70568.0,111.6582,111.6967,111.4657,111.5139,70568.0
2023-03-15 10:50:00,115.89,116.36,115.81,116.31,60400.0,111.5235,111.9758,111.4465,111.9277,60400.0
2023-03-15 10:55:00,116.35,116.72,116.28,116.63,70354.0,111.9661,112.3222,111.8988,112.2356,70354.0
2023-03-15 11:00:00,116.66,116.81,116.54,116.77,27563.0,112.2645,112.4088,112.149,112.3703,27563.0
2023-03-15 11:05:00,116.71,116.99,116.59,116.78,38193.0,112.3126,112.582,112.1971,112.3799,38193.0
2023-03-15 11:10:00,116.78,116.91,116.77,116.82,33220.0,112.3799,112.505,112.3703,112.4184,33220.0
2023-03-15 11:15:00,116.81,117.2,116.81,117.18,26843.0,112.4088,112.7841,112.4088,112.7649,26843.0
2023-03-15 11:20:00,117.16,117.17,116.83,116.87,35120.0,112.7456,112.7552,112.4281,112.4666,35120.0
2023-03-15 11:25:00,116.87,117.17,116.84,117.07,23751.0,112.4666,112.7552,112.4377,112.659,23751.0
2023-03-15 11:30:00,117.09,117.3,116.96,116.96,38225.0,112.6783,112.8804,112.5532,112.5532,38225.0
2023-03-15 11:35:00,116.94,117.05,116.87,116.99,20662.0,112.5339,112.6398,112.4666,112.582,20662.0
2023-03-15 11:40:00,116.97,117.3,116.97,117.27,52923.0,112.5628,112.8804,112.5628,112.8515,52923.0
2023-03-15 11:45:00,117.3,117.58,117.24,117.41,28837.0,112.8804,113.1498,112.8226,112.9862,28837.0
2023-03-15 11:50:00,117.44,117.44,117.01,117.08,28020.0,113.0151,113.0151,112.6013,112.6686,28020.0
2023-03-15 11:55:00,117.06,117.12,116.91,117.02,22832.0,112.6494,112.7071,112.505,112.6109,22832.0
2023-03-15 12:00:00,117.02,117.15,116.84,116.88,23267.0,112.6109,112.736,112.4377,112.4762,23267.0
2023-03-15 12:05:00,116.89,116.89,116.66,116.66,20741.0,112.4858,112.4858,112.2645,112.2645,20741.0
2023-03-15 12:10:00,116.66,116.73,116.57,116.72,23743.0,112.2645,112.3318,112.1779,112.3222,23743.0
2023-03-15 12:15:00,116.72,116.94,116.68,116.76,19292.0,112.3222,112.5339,112.2837,112.3607,19292.0
2023-03-15 12:20:00,116.77,116.84,116.53,116.53,21856.0,112.3703,112.4377,112.1394,112.1394,21856.0
2023-03-15 12:25:00,116.55,116.7,116.46,116.67,39791.0,112.1586,112.303,112.072,112.2741,39791.0
2023-03-15 12:30:00,116.65,116.94,116.65,116.78,30048.0,112.2548,112.5339,112.2548,112.3799,30048.0
2023-03-15 12:35:00,116.76,116.85,116.64,116.74,23089.0,112.3607,112.4473,112.2452,112.3415,23089.0
2023-03-15 12:40:00,116.73,116.81,116.64,116.81,19609.0,112.3318,112.4088,112.2452,112.4088,19609.0
2023-03-15 12:45:00,116.82,116.99,116.78,116.97,19594.0,112.4184,112.582,112.3799,112.5628,19594.0
2023-03-15 12:50:00,116.97,116.97,116.7,116.8,19678.0,112.5628,112.5628,112.303,112.3992,19678.0
2023-03-15 12:55:00,116.79,116.85,116.66,116.75,29124.0,112.3896,112.4473,112.2645,112.3511,29124.0
2023-03-15 13:00:00,116.74,116.77,116.55,116.63,17020.0,112.3415,112.3703,112.1586,112.2356,17020.0
2023-03-15 13:05:00,116.63,117.0,116.62,116.9,14831.0,112.2356,112.5917,112.226,112.4954,14831.0
2023-03-15 13:10:00,116.94,117.26,116.89,117.26,20558.0,112.5339,112.8419,112.4858,112.8419,20558.0
2023-03-15 13:15:00,117.25,117.54,117.22,117.38,45909.0,112.8322,113.1113,112.8034,112.9573,45909.0
2023-03-15 13:20:00,117.43,117.43,117.26,117.32,13223.0,113.0055,113.0055,112.8419,112.8996,13223.0
2023-03-15 13:25:00,117.31,117.43,117.25,117.39,15988.0,112.89,113.0055,112.8322,112.967,15988.0
2023-03-15 13:30:00,117.39,117.47,117.23,117.47,27503.0,112.967,113.0439,112.813,113.0439,27503.0
2023-03-15 13:35:00,117.51,117.57,117.19,117.21,28632.0,113.0824,113.1402,112.7745,112.7937,28632.0
2023-03-15 13:40:00,117.18,117.21,116.97,117.01,18641.0,112.7649,112.7937,112.5628,112.6013,18641.0
2023-03-15 13:45:00,117.0,117.02,116.9,116.98,20361.0,112.5917,112.6109,112.4954,112.5724,20361.0
2023-03-15 13:50:00,116.97,117.49,116.97,117.49,20569.0,112.5628,113.0632,112.5628,113.0632,20569.0
2023-03-15 13:55:00,117.48,117.63,117.37,117.47,26035.0,113.0536,113.1979,112.9477,113.0439,26035.0
2023-03-15 14:00:00,117.48,117.49,117.27,117.41,10354.0,113.0536,113.0632,112.8515,112.9862,10354.0
2023-03-15 14:05:00,117.41,117.48,117.31,117.39,19355.0,112.9862,113.0536,112.89,112.967,19355.0
2023-03-15 14:10:00,117.38,117.43,117.28,117.3,13334.0,112.9573,113.0055,112.8611,112.8804,13334.0
2023-03-15 14:15:00,117.29,117.6,117.2,117.57,31569.0,112.8707,113.169,112.7841,113.1402,31569.0
2023-03-15 14:20:00,117.54,118.03,117.5,117.93,40693.0,113.1113,113.5828,113.0728,113.4866,40693.0
2023-03-15 14:25:00,117.95,118.63,117.9,118.28,73808.0,113.5059,114.1602,113.4577,113.8234,73808.0
2023-03-15 14:30:00,118.3,118.5,118.12,118.37,32284.0,113.8427,114.0351,113.6695,113.91,32284.0
2023-03-15 14:35:00,118.41,118.41,118.12,118.2,21729.0,113.9485,113.9485,113.6695,113.7464,21729.0
2023-03-15 14:40:00,118.17,118.39,118.13,118.3,18824.0,113.7176,113.9293,113.6791,113.8427,18824.0
2023-03-15 14:45:00,118.31,118.34,117.98,118.01,31902.0,113.8523,113.8812,113.5347,113.5636,31902.0
2023-03-15 14:50:00,118.02,118.33,117.81,118.27,29794.0,113.5732,113.8715,113.3711,113.8138,29794.0
2023-03-15 14:55:00,118.29,118.39,118.15,118.29,19521.0,113.833,113.9293,113.6983,113.833,19521.0
2023-03-15 15:00:00,118.29,118.52,118.07,118.12,47940.0,113.833,114.0544,113.6213,113.6695,47940.0
2023-03-15 15:05:00,118.12,118.3,117.83,117.87,43383.0,113.6695,113.8427,113.3904,113.4289,43383.0
2023-03-15 15:10:00,117.84,118.11,117.73,117.92,63525.0,113.4,113.6598,113.2941,113.477,63525.0
2023-03-15 15:15:00,117.92,118.19,117.92,117.98,51840.0,113.477,113.7368,113.477,113.5347,51840.0
2023-03-15 15:20:00,117.98,118.22,117.82,118.14,44566.0,113.5347,113.7657,113.3808,113.6887,44566.0
2023-03-15 15:25:00,118.13,118.35,118.01,118.22,56494.0,113.6791,113.8908,113.5636,113.7657,56494.0
2023-03-15 15:30:00,118.22,118.25,118.02,118.08,65465.0,113.7657,113.7946,113.5732,113.631,65465.0
2023-03-15 15:35:00,118.08,118.1,117.78,117.9,56845.0,113.631,113.6502,113.3423,113.4577,56845.0
2023-03-15 15:40:00,117.89,117.94,117.56,117.72,65000.0,113.4481,113.4962,113.1306,113.2845,65000.0
2023-03-15 15:45:00,117.71,117.84,117.63,117.75,94946.0,113.2749,113.4,113.1979,113.3134,94946.0
2023-03-15 15:50:00,117.74,117.78,117.5,117.53,114894.0,113.3038,113.3423,113.0728,113.1017,114894.0
2023-03-15 15:55:00,117.57,118.23,117.54,118.22,324058.0,113.1402,113.7753,113.1113,113.7657,324058.0
2023-03-16 09:30:00,116.86,116.97,116.61,116.91,101089.0,112.4569,112.5628,112.2163,112.505,101089.0
2023-03-16 09:35:00,116.92,117.5,116.91,117.5,45794.0,112.5147,113.0728,112.505,113.0728,45794.0
2023-03-16 09:40:00,117.53,118.07,117.51,117.96,52553.0,113.1017,113.6213,113.0824,113.5155,52553.0
2023-03-16 09:45:00,117.99,118.13,117.65,117.9,37002.0,113.5444,113.6791,113.2172,113.4577,37002.0
2023-03-16 09:50:00,117.89,118.16,117.8,118.1,28223.0,113.4481,113.7079,113.3615,113.6502,28223.0
2023-03-16 09:55:00,118.08,118.48,118.06,118.35,30771.0,113.631,114.0159,113.6117,113.8908,30771.0
2023-03-16 10:00:00,118.31,118.46,118.25,118.38,27531.0,113.8523,113.9966,113.7946,113.9197,27531.0
2023-03-16 10:05:00,118.29,118.29,117.92,118.09,32103.0,113.833,113.833,113.477,113.6406,32103.0
2023-03-16 10:10:00,118.1,118.3,117.96,117.96,29457.0,113.6502,113.8427,113.5155,113.5155,29457.0
2023-03-16 10:15:00,117.92,117.97,117.59,117.7,27927.0,113.477,113.5251,113.1594,113.2653,27927.0
2023-03-16 10:20:00,117.69,117.97,117.54,117.97,32233.0,113.2557,113.5251,113.1113,113.5251,32233.0
2023-03-16 10:25:00,117.99,118.25,117.9,118.25,34715.0,113.5444,113.7946,113.4577,113.7946,34715.0
2023-03-16 10:30:00,118.26,118.28,118.12,118.14,22691.0,113.8042,113.8234,113.6695,113.6887,22691.0
2023-03-16 10:35:00,118.19,118.45,118.19,118.45,27069.0,113.7368,113.987,113.7368,113.987,27069.0
2023-03-16 10:40:00,118.46,118.76,118.38,118.67,26081.0,113.9966,114.2853,113.9197,114.1987,26081.0
2023-03-16 10:45:00,118.68,118.94,118.57,118.83,35313.0,114.2084,114.4586,114.1025,114.3527,35313.0
2023-03-16 10:50:00,118.87,119.31,118.84,119.26,48494.0,114.3912,114.8146,114.3623,114.7665,48494.0
2023-03-16 10:55:00,119.25,119.5,119.23,119.36,39974.0,114.7569,114.9975,114.7376,114.8627,39974.0
2023-03-16 11:00:00,119.39,119.47,118.89,118.89,56224.0,114.8916,114.9686,114.4104,114.4104,56224.0
2023-03-16 11:05:00,118.88,119.25,118.69,119.04,47533.0,114.4008,114.7569,114.218,114.5548,47533.0
2023-03-16 11:10:00,119.02,119.14,118.92,119.05,52462.0,114.5355,114.651,114.4393,114.5644,52462.0
2023-03-16 11:15:00,119.03,119.16,119.02,119.11,21571.0,114.5452,114.6703,114.5355,114.6222,21571.0
2023-03-16 11:20:00,119.1,119.35,119.07,119.3,25197.0,114.6125,114.8531,114.5837,114.805,25197.0
2023-03-16 11:25:00,119.29,119.71,119.26,119.6,33902.0,114.7954,115.1995,114.7665,115.0937,33902.0
2023-03-16 11:30:00,119.62,119.69,119.51,119.52,29006.0,115.1129,115.1803,115.0071,115.0167,29006.0
2023-03-16 11:35:00,119.53,119.72,119.48,119.68,26266.0,115.0263,115.2092,114.9782,115.1707,26266.0
2023-03-16 11:40:00,119.71,119.94,119.67,119.85,19489.0,115.1995,115.4209,115.1611,115.3343,19489.0
2023-03-16 11:45:00,119.84,119.91,119.73,119.91,29541.0,115.3246,115.392,115.2188,115.392,29541.0
2023-03-16 11:50:00,119.88,120.02,119.8,119.98,39299.0,115.3631,115.4979,115.2862,115.4594,39299.0
2023-03-16 11:55:00,120.01,120.24,119.91,120.05,34682.0,115.4882,115.7096,115.392,115.5267,34682.0
2023-03-16 12:00:00,120.02,120.09,119.86,119.9,29376.0,115.4979,115.5652,115.3439,115.3824,29376.0
2023-03-16 12:05:00,119.91,119.92,119.7,119.73,23358.0,115.392,115.4016,115.1899,115.2188,23358.0
2023-03-16 12:10:00,119.73,119.83,119.58,119.71,42144.0,115.2188,115.315,115.0744,115.1995,42144.0
2023-03-16 12:15:00,119.69,119.95,119.69,119.95,40476.0,115.1803,115.4305,115.1803,115.4305,40476.0
2023-03-16 12:20:00,119.95,119.96,119.8,119.94,38680.0,115.4305,115.4401,115.2862,115.4209,38680.0
2023-03-16 12:25:00,119.93,119.97,119.71,119.78,18854.0,115.4113,115.4497,115.1995,115.2669,18854.0
2023-03-16 12:30:00,119.78,119.84,119.69,119.7,17619.0,115.2669,115.3246,115.1803,115.1899,17619.0
2023-03-16 12:35:00,119.73,119.78,119.62,119.76,32358.0,115.2188,115.2669,115.1129,115.2477,32358.0
2023-03-16 12:40:00,119.76,119.83,119.71,119.83,14302.0,115.2477,115.315,115.1995,115.315,14302.0
2023-03-16 12:45:00,119.81,120.09,119.74,120.08,25139.0,115.2958,115.5652,115.2284,115.5556,25139.0
2023-03-16 12:50:00,120.1,120.52,120.1,120.32,58062.0,115.5749,115.979,115.5749,115.7866,58062.0
2023-03-16 12:55:00,120.34,120.45,120.3,120.38,21206.0,115.8058,115.9117,115.7673,115.8443,21206.0
2023-03-16 13:00:00,120.39,120.44,120.31,120.41,41619.0,115.8539,115.902,115.7769,115.8732,41619.0
2023-03-16 13:05:00,120.41,120.53,120.33,120.4,47020.0,115.8732,115.9887,115.7962,115.8635,47020.0
2023-03-16 13:10:00,120.4,120.52,120.33,120.45,34658.0,115.8635,115.979,115.7962,115.9117,34658.0
2023-03-16 13:15:00,120.45,120.47,120.14,120.26,86206.0,115.9117,115.9309,115.6133,115.7288,86206.0
2023-03-16 13:20:00,120.24,120.47,120.13,120.33,58613.0,115.7096,115.9309,115.6037,115.7962,58613.0
2023-03-16 13:25:00,120.38,120.5,120.34,120.45,16678.0,115.8443,115.9598,115.8058,115.9117,16678.0
2023-03-16 13:30:00,120.48,120.5,120.33,120.34,19537.0,115.9405,115.9598,115.7962,115.8058,19537.0
2023-03-16 13:35:00,120.36,120.4,120.24,120.4,37272.0,115.8251,115.8635,115.7096,115.8635,37272.0
2023-03-16 13:40:00,120.42,120.53,120.36,120.42,33062.0,115.8828,115.9887,115.8251,115.8828,33062.0
2023-03-16 13:45:00,120.41,120.51,120.37,120.43,21670.0,115.8732,115.9694,115.8347,115.8924,21670.0
2023-03-16 13:50:00,120.39,120.51,120.24,120.46,33857.0,115.8539,115.9694,115.7096,115.9213,33857.0
2023-03-16 13:55:00,120.46,120.58,120.41,120.5,25421.0,115.9213,116.0368,115.8732,115.9598,25421.0
2023-03-16 14:00:00,120.46,120.5,120.35,120.41,28026.0,115.9213,115.9598,115.8154,115.8732,28026.0
2023-03-16 14:05:00,120.39,120.45,120.28,120.45,23764.0,115.8539,115.9117,115.7481,115.9117,23764.0
2023-03-16 14:10:00,120.46,120.56,120.42,120.45,18507.0,115.9213,116.0175,115.8828,115.9117,18507.0
2023-03-16 14:15:00,120.45,120.65,120.37,120.54,29051.0,115.9117,116.1041,115.8347,115.9983,29051.0
2023-03-16 14:20:00,120.57,120.62,120.5,120.51,44232.0,116.0271,116.0753,115.9598,115.9694,44232.0
2023-03-16 14:25:00,120.51,120.6,120.42,120.59,22312.0,115.9694,116.056,115.8828,116.0464,22312.0
2023-03-16 14:30:00,120.61,120.62,120.27,120.33,30644.0,116.0656,116.0753,115.7384,115.7962,30644.0
2023-03-16 14:35:00,120.36,120.51,120.34,120.48,30231.0,115.8251,115.9694,115.8058,115.9405,30231.0
2023-03-16 14:40:00,120.5,120.65,120.42,120.65,37820.0,115.9598,116.1041,115.8828,116.1041,37820.0
2023-03-16 14:45:00,120.63,120.64,120.38,120.38,26540.0,116.0849,116.0945,115.8443,115.8443,26540.0
2023-03-16 14:50:00,120.38,120.46,120.34,120.46,21384.0,115.8443,115.9213,115.8058,115.9213,21384.0
2023-03-16 14:55:00,120.46,120.59,120.45,120.52,32104.0,115.9213,116.0464,115.9117,115.979,32104.0
2023-03-16 15:00:00,120.51,120.57,120.45,120.46,20201.0,115.9694,116.0271,115.9117,115.9213,20201.0
2023-03-16 15:05:00,120.46,120.57,120.42,120.46,22427.0,115.9213,116.0271,115.8828,115.9213,22427.0
2023-03-16 15:10:00,120.46,120.56,120.43,120.44,27127.0,115.9213,116.0175,115.8924,115.902,27127.0
2023-03-16 15:15:00,120.42,120.6,120.39,120.56,51352.0,115.8828,116.056,115.8539,116.0175,51352.0
2023-03-16 15:20:00,120.57,120.74,120.53,120.72,35629.0,116.0271,116.1907,115.9887,116.1715,35629.0
2023-03-16 15:25:00,120.71,120.75,120.58,120.62,37186.0,116.1619,116.2004,116.0368,116.0753,37186.0
2023-03-16 15:30:00,120.61,120.63,120.5,120.61,54389.0,116.0656,116.0849,115.9598,116.0656,54389.0
2023-03-16 15:35:00,120.59,120.59,120.41,120.56,49554.0,116.0464,116.0464,115.8732,116.0175,49554.0
2023-03-16 15:40:00,120.56,120.74,120.52,120.7,69696.0,116.0175,116.1907,115.979,116.1522,69696.0
2023-03-16 15:45:00,120.69,120.69,120.39,120.52,96504.0,116.1426,116.1426,115.8539,115.979,96504.0
2023-03-16 15:50:00,120.54,120.6,120.4,120.48,111468.0,115.9983,116.056,115.8635,115.9405,111468.0
2023-03-16 15:55:00,120.47,120.81,120.4,120.66,351117.0,115.9309,116.2581,115.8635,116.1138,351117.0
2023-03-17 09:30:00,121.17,121.49,120.88,121.36,1390872.0,116.6045,116.9125,116.3255,116.7874,1390872.0
2023-03-17 09:35:00,121.36,121.73,120.94,121.39,78916.0,116.7874,117.1434,116.3832,116.8162,78916.0
2023-03-17 09:40:00,121.39,121.56,121.0,121.22,82666.0,116.8162,116.9798,116.4409,116.6527,82666.0
2023-03-17 09:45:00,121.22,121.22,120.49,120.49,76151.0,116.6527,116.6527,115.9502,115.9502,76151.0
2023-03-17 09:50:00,120.5,120.67,120.28,120.6,51774.0,115.9598,116.1234,115.7481,116.056,51774.0
2023-03-17 09:55:00,120.62,120.65,120.39,120.57,39052.0,116.0753,116.1041,115.8539,116.0271,39052.0
2023-03-17 10:00:00,120.6,121.22,120.59,121.17,71974.0,116.056,116.6527,116.0464,116.6045,71974.0
2023-03-17 10:05:00,121.17,121.22,120.38,120.47,54323.0,116.6045,116.6527,115.8443,115.9309,54323.0
2023-03-17 10:10:00,120.45,120.54,120.13,120.18,48648.0,115.9117,115.9983,115.6037,115.6518,48648.0
2023-03-17 10:15:00,120.19,120.31,119.94,120.05,54412.0,115.6615,115.7769,115.4209,115.5267,54412.0
2023-03-17 10:20:00,120.07,120.32,120.07,120.16,38542.0,115.546,115.7866,115.546,115.6326,38542.0
2023-03-17 10:25:00,120.14,120.18,119.88,120.05,53661.0,115.6133,115.6518,115.3631,115.5267,53661.0
2023-03-17 10:30:00,120.05,120.09,119.61,119.61,60437.0,115.5267,115.5652,115.1033,115.1033,60437.0
2023-03-17 10:35:00,119.61,119.82,119.43,119.74,44232.0,115.1033,115.3054,114.9301,115.2284,44232.0
2023-03-17 10:40:00,119.75,119.82,119.49,119.54,47228.0,115.238,115.3054,114.9878,115.036,47228.0
2023-03-17 10:45:00,119.54,119.72,119.35,119.72,58144.0,115.036,115.2092,114.8531,115.2092,58144.0
2023-03-17 10:50:00,119.74,119.76,119.24,119.31,60429.0,115.2284,115.2477,114.7473,114.8146,60429.0
2023-03-17 10:55:00,119.32,119.68,119.26,119.57,79991.0,114.8242,115.1707,114.7665,115.0648,79991.0
2023-03-17 11:00:00,119.55,119.57,118.98,119.11,122902.0,115.0456,115.0648,114.4971,114.6222,122902.0
2023-03-17 11:05:00,119.11,119.6,119.04,119.5,30953.0,114.6222,115.0937,114.5548,114.9975,30953.0
2023-03-17 11:10:00,119.48,119.49,119.15,119.29,48931.0,114.9782,114.9878,114.6606,114.7954,48931.0
2023-03-17 11:15:00,119.31,119.65,119.25,119.53,28155.0,114.8146,115.1418,114.7569,115.0263,28155.0
2023-03-17 11:20:00,119.56,119.59,119.08,119.09,34787.0,115.0552,115.0841,114.5933,114.6029,34787.0
2023-03-17 11:25:00,119.09,119.24,118.93,119.17,40971.0,114.6029,114.7473,114.4489,114.6799,40971.0
2023-03-17 11:30:00,119.14,119.24,119.04,119.17,44244.0,114.651,114.7473,114.5548,114.6799,44244.0
2023-03-17 11:35:00,119.15,119.15,118.7,118.7,55498.0,114.6606,114.6606,114.2276,114.2276,55498.0
2023-03-17 11:40:00,118.7,118.9,118.67,118.77,123304.0,114.2276,114.4201,114.1987,114.295,123304.0
2023-03-17 11:45:00,118.76,118.93,118.76,118.89,44366.0,114.2853,114.4489,114.2853,114.4104,44366.0
2023-03-17 11:50:00,118.89,119.06,118.76,118.77,68888.0,114.4104,114.574,114.2853,114.295,68888.0
2023-03-17 11:55:00,118.76,118.98,118.7,118.92,56430.0,114.2853,114.4971,114.2276,114.4393,56430.0
2023-03-17 12:00:00,118.93,119.18,118.91,119.17,43806.0,114.4489,114.6895,114.4297,114.6799,43806.0
2023-03-17 12:05:00,119.15,119.36,119.01,119.33,37784.0,114.6606,114.8627,114.5259,114.8339,37784.0
2023-03-17 12:10:00,119.35,119.35,119.18,119.25,31561.0,114.8531,114.8531,114.6895,114.7569,31561.0
2023-03-17 12:15:00,119.25,119.26,119.04,119.07,26418.0,114.7569,114.7665,114.5548,114.5837,26418.0
2023-03-17 12:20:00,119.08,119.1,118.89,118.94,34545.0,114.5933,114.6125,114.4104,114.4586,34545.0
2023-03-17 12:25:00,118.92,119.21,118.9,119.15,54458.0,114.4393,114.7184,114.4201,114.6606,54458.0
2023-03-17 12:30:00,119.16,119.52,119.15,119.38,52579.0,114.6703,115.0167,114.6606,114.882,52579.0
2023-03-17 12:35:00,119.38,119.43,119.26,119.29,27216.0,114.882,114.9301,114.7665,114.7954,27216.0
2023-03-17 12:40:00,119.3,119.4,119.21,119.26,32155.0,114.805,114.9012,114.7184,114.7665,32155.0
2023-03-17 12:45:00,119.26,119.38,119.15,119.34,19507.0,114.7665,114.882,114.6606,114.8435,19507.0
2023-03-17 12:50:00,119.36,119.58,119.36,119.56,24096.0,114.8627,115.0744,114.8627,115.0552,24096.0
2023-03-17 12:55:00,119.54,119.76,119.49,119.64,29048.0,115.036,115.2477,114.9878,115.1322,29048.0
2023-03-17 13:00:00,119.67,119.79,119.59,119.79,25574.0,115.1611,115.2765,115.0841,115.2765,25574.0
2023-03-17 13:05:00,119.8,120.02,119.8,119.97,44396.0,115.2862,115.4979,115.2862,115.4497,44396.0
2023-03-17 13:10:00,119.95,120.03,119.87,120.03,35188.0,115.4305,115.5075,115.3535,115.5075,35188.0
2023-03-17 13:15:00,120.04,120.11,119.92,120.07,30643.0,115.5171,115.5845,115.4016,115.546,30643.0
2023-03-17 13:20:00,120.08,120.26,120.02,120.04,24767.0,115.5556,115.7288,115.4979,115.5171,24767.0
2023-03-17 13:25:00,120.03,120.03,119.84,119.96,31235.0,115.5075,115.5075,115.3246,115.4401,31235.0
2023-03-17 13:30:00,119.96,120.08,119.77,119.79,24068.0,115.4401,115.5556,115.2573,115.2765,24068.0
2023-03-17 13:35:00,119.76,119.91,119.63,119.9,23476.0,115.2477,115.392,115.1226,115.3824,23476.0
2023-03-17 13:40:00,119.86,119.92,119.59,119.91,32547.0,115.3439,115.4016,115.0841,115.392,32547.0
2023-03-17 13:45:00,119.91,119.94,119.78,119.83,30309.0,115.392,115.4209,115.2669,115.315,30309.0
2023-03-17 13:50:00,119.82,119.91,119.77,119.91,29501.0,115.3054,115.392,115.2573,115.392,29501.0
2023-03-17 13:55:00,119.91,119.95,119.78,119.91,21784.0,115.392,115.4305,115.2669,115.392,21784.0
2023-03-17 14:00:00,119.91,120.04,119.83,119.84,30751.0,115.392,115.5171,115.315,115.3246,30751.0
2023-03-17 14:05:00,119.85,120.06,119.78,119.97,63159.0,115.3343,115.5364,115.2669,115.4497,63159.0
2023-03-17 14:10:00,119.96,119.99,119.79,119.83,21842.0,115.4401,115.469,115.2765,115.315,21842.0
2023-03-17 14:15:00,119.82,119.97,119.72,119.9,29185.0,115.3054,115.4497,115.2092,115.3824,29185.0
2023-03-17 14:20:00,119.91,119.94,119.59,119.59,51485.0,115.392,115.4209,115.0841,115.0841,51485.0
2023-03-17 14:25:00,119.6,119.6,119.37,119.52,52764.0,115.0937,115.0937,114.8724,115.0167,52764.0
2023-03-17 14:30:00,119.51,119.66,119.49,119.59,40088.0,115.0071,115.1514,114.9878,115.0841,40088.0
2023-03-17 14:35:00,119.6,119.67,119.48,119.6,27380.0,115.0937,115.1611,114.9782,115.0937,27380.0
2023-03-17 14:40:00,119.59,119.61,119.5,119.54,38046.0,115.0841,115.1033,114.9975,115.036,38046.0
2023-03-17 14:45:00,119.53,119.55,119.36,119.55,48925.0,115.0263,115.0456,114.8627,115.0456,48925.0
2023-03-17 14:50:00,119.55,119.77,119.39,119.73,40621.0,115.0456,115.2573,114.8916,115.2188,40621.0
2023-03-17 14:55:00,119.74,119.83,119.66,119.73,31600.0,115.2284,115.315,115.1514,115.2188,31600.0
2023-03-17 15:00:00,119.74,119.81,119.56,119.72,29093.0,115.2284,115.2958,115.0552,115.2092,29093.0
2023-03-17 15:05:00,119.71,119.89,119.66,119.88,35627.0,115.1995,115.3728,115.1514,115.3631,35627.0
2023-03-17 15:10:00,119.86,119.94,119.79,119.81,48877.0,115.3439,115.4209,115.2765,115.2958,48877.0
2023-03-17 15:15:00,119.8,120.05,119.74,119.95,60245.0,115.2862,115.5267,115.2284,115.4305,60245.0
2023-03-17 15:20:00,119.95,120.18,119.86,120.14,46235.0,115.4305,115.6518,115.3439,115.6133,46235.0
2023-03-17 15:25:00,120.14,120.45,120.14,120.44,61997.0,115.6133,115.9117,115.6133,115.902,61997.0
2023-03-17 15:30:00,120.43,120.45,120.09,120.23,77132.0,115.8924,115.9117,115.5652,115.7,77132.0
2023-03-17 15:35:00,120.24,120.38,120.15,120.24,104025.0,115.7096,115.8443,115.623,115.7096,104025.0
2023-03-17 15:40:00,120.24,120.62,120.18,120.56,113717.0,115.7096,116.0753,115.6518,116.0175,113717.0
2023-03-17 15:45:00,120.55,120.55,120.18,120.31,122295.0,116.0079,116.0079,115.6518,115.7769,122295.0
2023-03-17 15:50:00,120.56,120.63,120.26,120.48,195027.0,116.0175,116.0849,115.7288,115.9405,195027.0
2023-03-17 15:55:00,120.48,120.5,120.26,120.44,413831.0,115.9405,115.9598,115.7288,115.902,413831.0
2023-03-20 09:30:00,120.99,121.22,120.7,121.1,142642.0,116.4313,116.6527,116.1522,116.5372,142642.0
2023-03-20 09:35:00,121.12,121.3,120.65,121.29,69768.0,116.5564,116.7296,116.1041,116.72,69768.0
2023-03-20 09:40:00,121.3,122.06,121.19,121.59,88212.0,116.7296,117.461,116.6238,117.0087,88212.0
2023-03-20 09:45:00,121.6,121.9,121.34,121.88,53513.0,117.0183,117.307,116.7681,117.2878,53513.0
2023-03-20 09:50:00,121.86,122.19,121.79,121.93,54950.0,117.2685,117.5861,117.2012,117.3359,54950.0
2023-03-20 09:55:00,121.85,122.27,121.72,122.18,52191.0,117.2589,117.6631,117.1338,117.5765,52191.0
2023-03-20 10:00:00,122.16,122.61,122.15,122.58,69853.0,117.5572,117.9903,117.5476,117.9614,69853.0
2023-03-20 10:05:00,122.59,122.68,121.94,121.99,66688.0,117.971,118.0576,117.3455,117.3936,66688.0
2023-03-20 10:10:00,122.0,122.46,121.9,122.11,42707.0,117.4033,117.8459,117.307,117.5091,42707.0
2023-03-20 10:15:00,122.08,122.13,121.74,121.84,43819.0,117.4802,117.5284,117.1531,117.2493,43819.0
2023-03-20 10:20:00,121.89,122.06,121.74,122.04,41602.0,117.2974,117.461,117.1531,117.4418,41602.0
2023-03-20 10:25:00,122.03,122.08,121.96,121.99,28501.0,117.4321,117.4802,117.3648,117.3936,28501.0
2023-03-20 10:30:00,122.01,122.04,121.68,122.0,48607.0,117.4129,117.4418,117.0953,117.4033,48607.0
2023-03-20 10:35:00,122.01,122.02,121.53,121.66,68804.0,117.4129,117.4225,116.951,117.0761,68804.0
2023-03-20 10:40:00,121.67,121.79,121.6,121.72,54295.0,117.0857,117.2012,117.0183,117.1338,54295.0
2023-03-20 10:45:00,121.71,122.02,121.64,122.01,33559.0,117.1242,117.4225,117.0568,117.4129,33559.0
2023-03-20 10:50:00,122.01,122.05,121.91,121.99,42293.0,117.4129,117.4514,117.3167,117.3936,42293.0
2023-03-20 10:55:00,121.98,122.26,121.97,122.23,45373.0,117.384,117.6535,117.3744,117.6246,45373.0
2023-03-20 11:00:00,122.25,122.39,122.2,122.23,36175.0,117.6438,117.7786,117.5957,117.6246,36175.0
2023-03-20 11:05:00,122.23,122.24,122.07,122.07,20862.0,117.6246,117.6342,117.4706,117.4706,20862.0
2023-03-20 11:10:00,122.03,122.09,121.88,122.06,47075.0,117.4321,117.4899,117.2878,117.461,47075.0
2023-03-20 11:15:00,122.07,122.12,121.99,122.02,27891.0,117.4706,117.5187,117.3936,117.4225,27891.0
2023-03-20 11:20:00,122.02,122.05,121.75,121.79,27422.0,117.4225,117.4514,117.1627,117.2012,27422.0
2023-03-20 11:25:00,121.79,122.06,121.78,121.99,27749.0,117.2012,117.461,117.1916,117.3936,27749.0
2023-03-20 11:30:00,121.99,122.01,121.74,121.87,67343.0,117.3936,117.4129,117.1531,117.2782,67343.0
2023-03-20 11:35:00,121.84,121.92,121.66,121.66,27380.0,117.2493,117.3263,117.0761,117.0761,27380.0
2023-03-20 11:40:00,121.65,121.73,121.51,121.53,24247.0,117.0665,117.1434,116.9317,116.951,24247.0
2023-03-20 11:45:00,121.51,121.56,121.34,121.37,24366.0,116.9317,116.9798,116.7681,116.797,24366.0
2023-03-20 11:50:00,121.33,121.48,121.29,121.4,25791.0,116.7585,116.9029,116.72,116.8259,25791.0
2023-03-20 11:55:00,121.4,121.57,121.2,121.22,32118.0,116.8259,116.9895,116.6334,116.6527,32118.0
2023-03-20 12:00:00,121.23,121.3,121.09,121.1,46757.0,116.6623,116.7296,116.5276,116.5372,46757.0
2023-03-20 12:05:00,121.1,121.11,120.7,120.72,31716.0,116.5372,116.5468,116.1522,116.1715,31716.0
2023-03-20 12:10:00,120.72,120.81,120.41,120.51,229541.0,116.1715,116.2581,115.8732,115.9694,229541.0
2023-03-20 12:15:00,120.53,120.69,120.31,120.35,41989.0,115.9887,116.1426,115.7769,115.8154,41989.0
2023-03-20 12:20:00,120.37,120.39,120.1,120.18,34818.0,115.8347,115.8539,115.5749,115.6518,34818.0
2023-03-20 12:25:00,120.19,120.2,119.99,120.2,29557.0,115.6615,115.6711,115.469,115.6711,29557.0
2023-03-20 12:30:00,120.22,120.59,120.22,120.56,54191.0,115.6903,116.0464,115.6903,116.0175,54191.0
2023-03-20 12:35:00,120.54,120.55,120.3,120.37,34280.0,115.9983,116.0079,115.7673,115.8347,34280.0
2023-03-20 12:40:00,120.35,120.49,120.34,120.45,23873.0,115.8154,115.9502,115.8058,115.9117,23873.0
2023-03-20 12:45:00,120.46,120.76,120.38,120.65,44792.0,115.9213,116.21,115.8443,116.1041,44792.0
2023-03-20 12:50:00,120.66,120.91,120.65,120.88,38329.0,116.1138,116.3543,116.1041,116.3255,38329.0
2023-03-20 12:55:00,120.89,121.04,120.88,120.96,27790.0,116.3351,116.4794,116.3255,116.4024,27790.0
2023-03-20 13:00:00,120.97,121.13,120.93,120.94,31846.0,116.4121,116.566,116.3736,116.3832,31846.0
2023-03-20 13:05:00,120.93,121.11,120.72,120.76,29817.0,116.3736,116.5468,116.1715,116.21,29817.0
2023-03-20 13:10:00,120.74,120.94,120.74,120.92,39365.0,116.1907,116.3832,116.1907,116.364,39365.0
2023-03-20 13:15:00,120.92,121.03,120.82,120.84,18189.0,116.364,116.4698,116.2677,116.287,18189.0
2023-03-20 13:20:00,120.84,120.84,120.74,120.84,33251.0,116.287,116.287,116.1907,116.287,33251.0
2023-03-20 13:25:00,120.84,120.94,120.74,120.75,31521.0,116.287,116.3832,116.1907,116.2004,31521.0
2023-03-20 13:30:00,120.76,120.88,120.66,120.66,21901.0,116.21,116.3255,116.1138,116.1138,21901.0
2023-03-20 13:35:00,120.65,120.65,120.4,120.5,38239.0,116.1041,116.1041,115.8635,115.9598,38239.0
2023-03-20 13:40:00,120.53,120.76,120.52,120.75,29935.0,115.9887,116.21,115.979,116.2004,29935.0
2023-03-20 13:45:00,120.71,120.75,120.59,120.7,40949.0,116.1619,116.2004,116.0464,116.1522,40949.0
2023-03-20 13:50:00,120.71,120.72,120.47,120.47,40540.0,116.1619,116.1715,115.9309,115.9309,40540.0
2023-03-20 13:55:00,120.47,120.57,120.38,120.57,43239.0,115.9309,116.0271,115.8443,116.0271,43239.0
2023-03-20 14:00:00,120.56,120.65,120.42,120.45,35106.0,116.0175,116.1041,115.8828,115.9117,35106.0
2023-03-20 14:05:00,120.44,120.48,120.27,120.31,27268.0,115.902,115.9405,115.7384,115.7769,27268.0
2023-03-20 14:10:00,120.32,120.4,120.17,120.22,43964.0,115.7866,115.8635,115.6422,115.6903,43964.0
2023-03-20 14:15:00,120.22,120.22,120.04,120.09,53464.0,115.6903,115.6903,115.5171,115.5652,53464.0
2023-03-20 14:20:00,120.09,120.28,120.05,120.13,66650.0,115.5652,115.7481,115.5267,115.6037,66650.0
2023-03-20 14:25:00,120.13,120.22,120.08,120.11,50794.0,115.6037,115.6903,115.5556,115.5845,50794.0
2023-03-20 14:30:00,120.12,120.15,119.94,119.96,53809.0,115.5941,115.623,115.4209,115.4401,53809.0
2023-03-20 14:35:00,119.95,120.04,119.88,119.88,31952.0,115.4305,115.5171,115.3631,115.3631,31952.0
2023-03-20 14:40:00,119.88,120.08,119.81,120.03,37985.0,115.3631,115.5556,115.2958,115.5075,37985.0
2023-03-20 14:45:00,120.03,120.32,120.02,120.29,33015.0,115.5075,115.7866,115.4979,115.7577,33015.0
2023-03-20 14:50:00,120.31,120.46,120.25,120.29,46918.0,115.7769,115.9213,115.7192,115.7577,46918.0
2023-03-20 14:55:00,120.29,120.42,120.21,120.37,117865.0,115.7577,115.8828,115.6807,115.8347,117865.0
2023-03-20 15:00:00,120.37,120.39,120.2,120.31,44931.0,115.8347,115.8539,115.6711,115.7769,44931.0
2023-03-20 15:05:00,120.3,120.32,120.01,120.04,46775.0,115.7673,115.7866,115.4882,115.5171,46775.0
2023-03-20 15:10:00,120.05,120.19,119.97,120.19,37994.0,115.5267,115.6615,115.4497,115.6615,37994.0
2023-03-20 15:15:00,120.19,120.4,120.13,120.37,46119.0,115.6615,115.8635,115.6037,115.8347,46119.0
2023-03-20 15:20:00,120.35,120.4,120.23,120.39,41526.0,115.8154,115.8635,115.7,115.8539,41526.0
2023-03-20 15:25:00,120.38,120.57,120.38,120.5,53908.0,115.8443,116.0271,115.8443,115.9598,53908.0
2023-03-20 15:30:00,120.49,120.67,120.43,120.63,51038.0,115.9502,116.1234,115.8924,116.0849,51038.0
2023-03-20 15:35:00,120.64,120.79,120.6,120.72,64777.0,116.0945,116.2389,116.056,116.1715,64777.0
2023-03-20 15:40:00,120.72,120.96,120.71,120.89,88554.0,116.1715,116.4024,116.1619,116.3351,88554.0
2023-03-20 15:45:00,120.86,121.18,120.83,121.18,96172.0,116.3062,116.6142,116.2773,116.6142,96172.0
2023-03-20 15:50:00,121.18,121.35,121.17,121.25,127914.0,116.6142,116.7778,116.6045,116.6815,127914.0
2023-03-20 15:55:00,121.24,121.27,121.06,121.13,326800.0,116.6719,116.7008,116.4987,116.566,326800.0
2023-03-21 09:30:00,123.5,124.4,123.48,123.65,292876.0,118.8467,119.7128,118.8275,118.9911,292876.0
2023-03-21 09:35:00,123.69,123.84,123.14,123.37,90163.0,119.0296,119.1739,118.5003,118.7216,90163.0
2023-03-21 09:40:00,123.39,123.94,123.27,123.88,134207.0,118.7409,119.2702,118.6254,119.2124,134207.0
2023-03-21 09:45:00,123.9,124.1,123.75,124.05,72159.0,119.2317,119.4241,119.0873,119.376,72159.0
2023-03-21 09:50:00,124.06,124.07,123.58,123.61,120605.0,119.3856,119.3953,118.9237,118.9526,120605.0
2023-03-21 09:55:00,123.63,123.81,123.52,123.62,62018.0,118.9718,119.1451,118.866,118.9622,62018.0
2023-03-21 10:00:00,123.66,123.89,123.52,123.52,102137.0,119.0007,119.2221,118.866,118.866,102137.0
2023-03-21 10:05:00,123.54,123.54,123.26,123.28,52645.0,118.8852,118.8852,118.6158,118.635,52645.0
2023-03-21 10:10:00,123.29,123.66,123.27,123.39,58947.0,118.6447,119.0007,118.6254,118.7409,58947.0
2023-03-21 10:15:00,123.39,123.4,123.06,123.26,48699.0,118.7409,118.7505,118.4233,118.6158,48699.0
2023-03-21 10:20:00,123.23,123.53,123.21,123.47,49316.0,118.5869,118.8756,118.5677,118.8179,49316.0
2023-03-21 10:25:00,123.45,123.45,123.19,123.33,66276.0,118.7986,118.7986,118.5484,118.6832,66276.0
2023-03-21 10:30:00,123.35,123.42,123.14,123.15,49873.0,118.7024,118.7698,118.5003,118.5099,49873.0
2023-03-21 10:35:00,123.14,123.38,123.02,123.37,53839.0,118.5003,118.7313,118.3848,118.7216,53839.0
2023-03-21 10:40:00,123.38,123.53,123.26,123.28,49742.0,118.7313,118.8756,118.6158,118.635,49742.0
2023-03-21 10:45:00,123.29,123.53,123.29,123.52,51369.0,118.6447,118.8756,118.6447,118.866,51369.0
2023-03-21 10:50:00,123.52,123.57,123.3,123.32,45577.0,118.866,118.9141,118.6543,118.6735,45577.0
2023-03-21 10:55:00,123.32,123.45,123.27,123.29,49530.0,118.6735,118.7986,118.6254,118.6447,49530.0
2023-03-21 11:00:00,123.28,123.3,123.04,123.05,44900.0,118.635,118.6543,118.4041,118.4137,44900.0
2023-03-21 11:05:00,123.06,123.4,122.97,123.37,38901.0,118.4233,118.7505,118.3367,118.7216,38901.0
2023-03-21 11:10:00,123.38,123.66,123.35,123.65,52857.0,118.7313,119.0007,118.7024,118.9911,52857.0
2023-03-21 11:15:00,123.66,123.89,123.64,123.87,52177.0,119.0007,119.2221,118.9815,119.2028,52177.0
2023-03-21 11:20:00,123.87,123.93,123.8,123.92,39098.0,119.2028,119.2605,119.1354,119.2509,39098.0
2023-03-21 11:25:00,123.92,123.96,123.8,123.94,48980.0,119.2509,119.2894,119.1354,119.2702,48980.0
2023-03-21 11:30:00,123.94,124.06,123.88,124.02,123032.0,119.2702,119.3856,119.2124,119.3472,123032.0
2023-03-21 11:35:00,124.02,124.11,123.68,123.74,95108.0,119.3472,119.4338,119.02,119.0777,95108.0
2023-03-21 11:40:00,123.73,123.82,123.55,123.65,59439.0,119.0681,119.1547,118.8949,118.9911,59439.0
2023-03-21 11:45:00,123.67,123.76,123.34,123.43,53775.0,119.0103,119.0969,118.6928,118.7794,53775.0
2023-03-21 11:50:00,123.41,123.48,123.23,123.37,43777.0,118.7601,118.8275,118.5869,118.7216,43777.0
2023-03-21 11:55:00,123.38,123.47,123.24,123.32,30989.0,118.7313,118.8179,118.5965,118.6735,30989.0
2023-03-21 12:00:00,123.31,123.43,123.23,123.37,39632.0,118.6639,118.7794,118.5869,118.7216,39632.0
2023-03-21 12:05:00,123.38,123.48,123.35,123.43,36067.0,118.7313,118.8275,118.7024,118.7794,36067.0
2023-03-21 12:10:00,123.42,123.56,123.41,123.45,30585.0,118.7698,118.9045,118.7601,118.7986,30585.0
2023-03-21 12:15:00,123.45,123.54,123.41,123.48,39127.0,118.7986,118.8852,118.7601,118.8275,39127.0
2023-03-21 12:20:00,123.48,123.6,123.46,123.53,40271.0,118.8275,118.943,118.8083,118.8756,40271.0
2023-03-21 12:25:00,123.54,123.65,123.45,123.61,45411.0,118.8852,118.9911,118.7986,118.9526,45411.0
2023-03-21 12:30:00,123.63,123.83,123.63,123.69,38095.0,118.9718,119.1643,118.9718,119.0296,38095.0
2023-03-21 12:35:00,123.69,123.73,123.57,123.58,54316.0,119.0296,119.0681,118.9141,118.9237,54316.0
2023-03-21 12:40:00,123.6,123.65,123.41,123.45,46274.0,118.943,118.9911,118.7601,118.7986,46274.0
2023-03-21 12:45:00,123.46,123.59,123.41,123.45,64965.0,118.8083,118.9334,118.7601,118.7986,64965.0
2023-03-21 12:50:00,123.45,123.59,123.43,123.55,30645.0,118.7986,118.9334,118.7794,118.8949,30645.0
2023-03-21 12:55:00,123.55,123.73,123.52,123.62,48620.0,118.8949,119.0681,118.866,118.9622,48620.0
2023-03-21 13:00:00,123.64,123.67,123.5,123.55,32171.0,118.9815,119.0103,118.8467,118.8949,32171.0
2023-03-21 13:05:00,123.55,123.63,123.54,123.55,37250.0,118.8949,118.9718,118.8852,118.8949,37250.0
2023-03-21 13:10:00,123.57,123.86,123.56,123.78,55217.0,118.9141,119.1932,118.9045,119.1162,55217.0
2023-03-21 13:15:00,123.78,123.84,123.67,123.75,51423.0,119.1162,119.1739,119.0103,119.0873,51423.0
2023-03-21 13:20:00,123.78,123.94,123.75,123.9,37269.0,119.1162,119.2702,119.0873,119.2317,37269.0
2023-03-21 13:25:00,123.9,124.01,123.83,123.92,46205.0,119.2317,119.3375,119.1643,119.2509,46205.0
2023-03-21 13:30:00,123.92,124.09,123.92,124.09,47878.0,119.2509,119.4145,119.2509,119.4145,47878.0
2023-03-21 13:35:00,124.09,124.22,124.08,124.18,84792.0,119.4145,119.5396,119.4049,119.5011,84792.0
2023-03-21 13:40:00,124.18,124.27,124.12,124.23,82016.0,119.5011,119.5877,119.4434,119.5492,82016.0
2023-03-21 13:45:00,124.22,124.31,124.2,124.24,60997.0,119.5396,119.6262,119.5204,119.5589,60997.0
2023-03-21 13:50:00,124.25,124.3,124.2,124.28,67376.0,119.5685,119.6166,119.5204,119.5974,67376.0
2023-03-21 13:55:00,124.28,124.29,124.03,124.04,92927.0,119.5974,119.607,119.3568,119.3664,92927.0
2023-03-21 14:00:00,124.06,124.11,123.84,123.94,106046.0,119.3856,119.4338,119.1739,119.2702,106046.0
2023-03-21 14:05:00,123.94,123.99,123.83,123.84,55459.0,119.2702,119.3183,119.1643,119.1739,55459.0
2023-03-21 14:10:00,123.85,123.88,123.73,123.74,33171.0,119.1836,119.2124,119.0681,119.0777,33171.0
2023-03-21 14:15:00,123.74,123.79,123.57,123.62,58693.0,119.0777,119.1258,118.9141,118.9622,58693.0
2023-03-21 14:20:00,123.64,123.81,123.63,123.8,50483.0,118.9815,119.1451,118.9718,119.1354,50483.0
2023-03-21 14:25:00,123.81,123.93,123.79,123.85,84397.0,119.1451,119.2605,119.1258,119.1836,84397.0
2023-03-21 14:30:00,123.84,123.94,123.84,123.88,57229.0,119.1739,119.2702,119.1739,119.2124,57229.0
2023-03-21 14:35:00,123.89,123.92,123.81,123.91,68203.0,119.2221,119.2509,119.1451,119.2413,68203.0
2023-03-21 14:40:00,123.91,124.15,123.9,124.14,64774.0,119.2413,119.4723,119.2317,119.4626,64774.0
2023-03-21 14:45:00,124.14,124.29,124.11,124.22,62257.0,119.4626,119.607,119.4338,119.5396,62257.0
2023-03-21 14:50:00,124.23,124.33,124.14,124.18,61768.0,119.5492,119.6455,119.4626,119.5011,61768.0
2023-03-21 14:55:00,124.19,124.37,124.14,124.24,84096.0,119.5107,119.684,119.4626,119.5589,84096.0
2023-03-21 15:00:00,124.25,124.45,124.23,124.41,75218.0,119.5685,119.761,119.5492,119.7225,75218.0
2023-03-21 15:05:00,124.42,124.75,124.37,124.73,190822.0,119.7321,120.0496,119.684,120.0304,190822.0
2023-03-21 15:10:00,124.73,124.79,124.59,124.62,140430.0,120.0304,120.0881,119.8957,119.9245,140430.0
2023-03-21 15:15:00,124.63,124.68,124.53,124.68,134672.0,119.9342,119.9823,119.8379,119.9823,134672.0
2023-03-21 15:20:00,124.67,124.84,124.63,124.76,129471.0,119.9727,120.1363,119.9342,120.0593,129471.0
2023-03-21 15:25:00,124.77,124.82,124.65,124.81,79548.0,120.0689,120.117,119.9534,120.1074,79548.0
2023-03-21 15:30:00,124.82,125.17,124.8,125.11,254382.0,120.117,120.4538,120.0978,120.3961,254382.0
2023-03-21 15:35:00,125.12,125.68,125.1,125.63,260822.0,120.4057,120.9446,120.3865,120.8965,260822.0
2023-03-21 15:40:00,125.63,125.9,125.63,125.84,301537.0,120.8965,121.1563,120.8965,121.0986,301537.0
2023-03-21 15:45:00,125.83,125.93,125.76,125.84,311760.0,121.089,121.1852,121.0216,121.0986,311760.0
2023-03-21 15:50:00,125.84,125.96,125.59,125.87,343217.0,121.0986,121.2141,120.858,121.1274,343217.0
2023-03-21 15:55:00,125.88,126.06,125.48,125.65,785371.0,121.1371,121.3103,120.7521,120.9157,785371.0
2023-03-22 09:30:00,123.66,124.99,122.57,123.03,1377420.0,119.0007,120.2806,117.9518,118.3945,1377420.0
2023-03-22 09:35:00,123.03,123.45,122.51,123.35,391617.0,118.3945,118.7986,117.894,118.7024,391617.0
2023-03-22 09:40:00,123.32,124.33,123.23,124.16,365154.0,118.6735,119.6455,118.5869,119.4819,365154.0
2023-03-22 09:45:00,124.19,124.4,123.15,124.14,248195.0,119.5107,119.7128,118.5099,119.4626,248195.0
2023-03-22 09:50:00,124.14,125.1,123.72,124.9,332951.0,119.4626,120.3865,119.0585,120.194,332951.0
2023-03-22 09:55:00,124.9,125.26,124.53,124.83,295910.0,120.194,120.5404,119.8379,120.1266,295910.0
2023-03-22 10:00:00,124.87,124.88,124.08,124.38,192707.0,120.1651,120.1748,119.4049,119.6936,192707.0
2023-03-22 10:05:00,124.42,124.75,124.13,124.57,147793.0,119.7321,120.0496,119.453,119.8764,147793.0
2023-03-22 10:10:00,124.55,124.55,123.4,123.53,240277.0,119.8572,119.8572,118.7505,118.8756,240277.0
2023-03-22 10:15:00,123.53,123.68,123.23,123.44,163941.0,118.8756,119.02,118.5869,118.789,163941.0
2023-03-22 10:20:00,123.44,123.99,123.37,123.72,166867.0,118.789,119.3183,118.7216,119.0585,166867.0
2023-03-22 10:25:00,123.73,123.99,123.34,123.9,134217.0,119.0681,119.3183,118.6928,119.2317,134217.0
2023-03-22 10:30:00,123.91,124.25,123.76,123.89,213139.0,119.2413,119.5685,119.0969,119.2221,213139.0
2023-03-22 10:35:00,123.89,124.04,123.72,123.86,147716.0,119.2221,119.3664,119.0585,119.1932,147716.0
2023-03-22 10:40:00,123.86,124.13,123.83,123.96,93429.0,119.1932,119.453,119.1643,119.2894,93429.0
2023-03-22 10:45:00,123.93,124.0,123.7,123.83,100656.0,119.2605,119.3279,119.0392,119.1643,100656.0
2023-03-22 10:50:00,123.81,124.02,123.7,123.91,87704.0,119.1451,119.3472,119.0392,119.2413,87704.0
2023-03-22 10:55:00,123.9,124.03,123.83,123.95,104520.0,119.2317,119.3568,119.1643,119.2798,104520.0
2023-03-22 11:00:00,123.95,124.36,123.83,124.34,113022.0,119.2798,119.6743,119.1643,119.6551,113022.0
2023-03-22 11:05:00,124.34,124.34,123.99,124.11,105868.0,119.6551,119.6551,119.3183,119.4338,105868.0
2023-03-22 11:10:00,124.11,124.24,123.88,124.16,156063.0,119.4338,119.5589,119.2124,119.4819,156063.0
2023-03-22 11:15:00,124.14,124.24,123.82,124.05,68881.0,119.4626,119.5589,119.1547,119.376,68881.0
2023-03-22 11:20:00,124.01,124.1,123.53,123.76,75185.0,119.3375,119.4241,118.8756,119.0969,75185.0
2023-03-22 11:25:00,123.77,123.97,123.69,123.94,62611.0,119.1066,119.299,119.0296,119.2702,62611.0
2023-03-22 11:30:00,123.94,124.2,123.92,123.99,113980.0,119.2702,119.5204,119.2509,119.3183,113980.0
2023-03-22 11:35:00,123.99,124.06,123.69,123.8,103259.0,119.3183,119.3856,119.0296,119.1354,103259.0
2023-03-22 11:40:00,123.8,123.96,123.59,123.59,71319.0,119.1354,119.2894,118.9334,118.9334,71319.0
2023-03-22 11:45:00,123.6,123.75,123.42,123.68,155001.0,118.943,119.0873,118.7698,119.02,155001.0
2023-03-22 11:50:00,123.66,123.9,123.6,123.81,110694.0,119.0007,119.2317,118.943,119.1451,110694.0
2023-03-22 11:55:00,123.83,123.92,123.7,123.75,77731.0,119.1643,119.2509,119.0392,119.0873,77731.0
2023-03-22 12:00:00,123.74,123.86,123.65,123.76,70336.0,119.0777,119.1932,118.9911,119.0969,70336.0
2023-03-22 12:05:00,123.77,123.78,123.34,123.47,106801.0,119.1066,119.1162,118.6928,118.8179,106801.0
2023-03-22 12:10:00,123.48,123.5,123.07,123.22,182547.0,118.8275,118.8467,118.4329,118.5773,182547.0
2023-03-22 12:15:00,123.21,123.23,122.9,123.09,119255.0,118.5677,118.5869,118.2694,118.4522,119255.0
2023-03-22 12:20:00,123.07,123.23,122.99,123.22,89780.0,118.4329,118.5869,118.356,118.5773,89780.0
2023-03-22 12:25:00,123.21,123.23,122.92,123.18,64260.0,118.5677,118.5869,118.2886,118.5388,64260.0
2023-03-22 12:30:00,123.17,123.41,123.06,123.08,78404.0,118.5292,118.7601,118.4233,118.4426,78404.0
2023-03-22 12:35:00,123.08,123.24,123.0,123.13,75503.0,118.4426,118.5965,118.3656,118.4907,75503.0
2023-03-22 12:40:00,123.15,123.28,122.88,123.0,135920.0,118.5099,118.635,118.2501,118.3656,135920.0
2023-03-22 12:45:00,122.99,122.99,122.46,122.59,111397.0,118.356,118.356,117.8459,117.971,111397.0
2023-03-22 12:50:00,122.58,122.66,122.48,122.57,100117.0,117.9614,118.0384,117.8652,117.9518,100117.0
2023-03-22 12:55:00,122.57,122.75,122.45,122.75,88762.0,117.9518,118.125,117.8363,118.125,88762.0
2023-03-22 13:00:00,122.76,122.82,121.81,121.95,161190.0,118.1346,118.1924,117.2204,117.3551,161190.0
2023-03-22 13:05:00,121.96,122.14,121.8,121.84,130347.0,117.3648,117.538,117.2108,117.2493,130347.0
2023-03-22 13:10:00,121.82,121.87,121.58,121.79,80621.0,117.23,117.2782,116.9991,117.2012,80621.0
2023-03-22 13:15:00,121.79,121.98,121.57,121.73,107270.0,117.2012,117.384,116.9895,117.1434,107270.0
2023-03-22 13:20:00,121.75,121.77,121.29,121.4,92242.0,117.1627,117.1819,116.72,116.8259,92242.0
2023-03-22 13:25:00,121.37,121.62,121.28,121.5,126919.0,116.797,117.0376,116.7104,116.9221,126919.0
2023-03-22 13:30:00,121.5,121.97,121.49,121.64,125492.0,116.9221,117.3744,116.9125,117.0568,125492.0
2023-03-22 13:35:00,121.62,121.62,121.24,121.26,75298.0,117.0376,117.0376,116.6719,116.6911,75298.0
2023-03-22 13:40:00,121.24,121.3,120.76,120.86,113529.0,116.6719,116.7296,116.21,116.3062,113529.0
2023-03-22 13:45:00,120.85,121.19,120.8,120.9,106991.0,116.2966,116.6238,116.2485,116.3447,106991.0
2023-03-22 13:50:00,120.92,121.08,120.83,121.05,142227.0,116.364,116.5179,116.2773,116.4891,142227.0
2023-03-22 13:55:00,121.05,121.28,120.88,121.26,77359.0,116.4891,116.7104,116.3255,116.6911,77359.0
2023-03-22 14:00:00,121.24,122.12,121.17,122.02,232232.0,116.6719,117.5187,116.6045,117.4225,232232.0
2023-03-22 14:05:00,122.03,122.9,121.99,122.33,244703.0,117.4321,118.2694,117.3936,117.7208,244703.0
2023-03-22 14:10:00,122.31,122.48,121.5,121.65,166816.0,117.7016,117.8652,116.9221,117.0665,166816.0
2023-03-22 14:15:00,121.66,122.17,121.58,122.1,166334.0,117.0761,117.5669,116.9991,117.4995,166334.0
2023-03-22 14:20:00,122.12,122.18,121.88,121.95,83633.0,117.5187,117.5765,117.2878,117.3551,83633.0
2023-03-22 14:25:00,121.93,122.1,121.79,122.03,85786.0,117.3359,117.4995,117.2012,117.4321,85786.0
2023-03-22 14:30:00,122.05,122.41,121.92,121.98,105419.0,117.4514,117.7978,117.3263,117.384,105419.0
2023-03-22 14:35:00,121.94,122.13,121.17,121.88,115827.0,117.3455,117.5284,116.6045,117.2878,115827.0
2023-03-22 14:40:00,121.87,122.77,121.87,122.47,121913.0,117.2782,118.1443,117.2782,117.8556,121913.0
2023-03-22 14:45:00,122.47,122.88,122.32,122.58,91770.0,117.8556,118.2501,117.7112,117.9614,91770.0
2023-03-22 14:50:00,122.55,122.65,121.77,121.83,80612.0,117.9325,118.0288,117.1819,117.2397,80612.0
2023-03-22 14:55:00,121.81,121.99,121.33,121.47,106528.0,117.2204,117.3936,116.7585,116.8932,106528.0
2023-03-22 15:00:00,121.44,121.68,120.92,120.94,102427.0,116.8644,117.0953,116.364,116.3832,102427.0
2023-03-22 15:05:00,120.9,121.16,120.71,121.1,145384.0,116.3447,116.5949,116.1619,116.5372,145384.0
2023-03-22 15:10:00,121.17,121.47,120.87,121.45,163073.0,116.6045,116.8932,116.3158,116.874,163073.0
2023-03-22 15:15:00,121.46,121.78,121.23,121.74,136358.0,116.8836,117.1916,116.6623,117.1531,136358.0
2023-03-22 15:20:00,121.72,122.39,121.71,121.82,178587.0,117.1338,117.7786,117.1242,117.23,178587.0
2023-03-22 15:25:00,121.84,122.22,121.62,121.98,142269.0,117.2493,117.615,117.0376,117.384,142269.0
2023-03-22 15:30:00,121.98,122.04,121.31,121.45,116490.0,117.384,117.4418,116.7393,116.874,116490.0
2023-03-22 15:35:00,121.47,121.49,120.95,121.07,177064.0,116.8932,116.9125,116.3928,116.5083,177064.0
2023-03-22 15:40:00,121.11,121.28,120.7,120.71,130186.0,116.5468,116.7104,116.1522,116.1619,130186.0
2023-03-22 15:45:00,120.7,120.83,120.4,120.51,217332.0,116.1522,116.2773,115.8635,115.9694,217332.0
2023-03-22 15:50:00,120.54,120.55,119.82,119.83,284279.0,115.9983,116.0079,115.3054,115.315,284279.0
2023-03-22 15:55:00,119.84,119.87,119.33,119.47,638420.0,115.3246,115.3535,114.8339,114.9686,638420.0
2023-03-23 09:30:00,120.47,121.69,120.45,121.38,251663.0,115.9309,117.1049,115.9117,116.8066,251663.0
2023-03-23 09:35:00,121.35,121.69,121.2,121.5,131506.0,116.7778,117.1049,116.6334,116.9221,131506.0
2023-03-23 09:40:00,121.47,121.76,121.25,121.53,72039.0,116.8932,117.1723,116.6815,116.951,72039.0
2023-03-23 09:45:00,121.55,121.62,121.38,121.53,70956.0,116.9702,117.0376,116.8066,116.951,70956.0
2023-03-23 09:50:00,121.55,121.56,121.09,121.28,68876.0,116.9702,116.9798,116.5276,116.7104,68876.0
2023-03-23 09:55:00,121.28,121.49,120.87,121.46,69222.0,116.7104,116.9125,116.3158,116.8836,69222.0
2023-03-23 10:00:00,121.44,122.11,121.44,121.83,103122.0,116.8644,117.5091,116.8644,117.2397,103122.0
2023-03-23 10:05:00,121.8,122.26,121.77,122.22,65155.0,117.2108,117.6535,117.1819,117.615,65155.0
2023-03-23 10:10:00,122.22,122.48,121.95,122.0,44277.0,117.615,117.8652,117.3551,117.4033,44277.0
2023-03-23 10:15:00,122.0,122.15,121.84,121.89,47089.0,117.4033,117.5476,117.2493,117.2974,47089.0
2023-03-23 10:20:00,121.87,121.94,121.69,121.91,60158.0,117.2782,117.3455,117.1049,117.3167,60158.0
2023-03-23 10:25:00,121.91,122.13,121.89,121.98,42335.0,117.3167,117.5284,117.2974,117.384,42335.0
2023-03-23 10:30:00,121.98,122.08,121.86,121.91,37648.0,117.384,117.4802,117.2685,117.3167,37648.0
2023-03-23 10:35:00,121.93,122.1,121.89,122.05,51782.0,117.3359,117.4995,117.2974,117.4514,51782.0
2023-03-23 10:40:00,122.04,122.14,121.99,122.09,44561.0,117.4418,117.538,117.3936,117.4899,44561.0
2023-03-23 10:45:00,122.09,122.51,122.09,122.46,71152.0,117.4899,117.894,117.4899,117.8459,71152.0
2023-03-23 10:50:00,122.47,122.87,122.43,122.77,54900.0,117.8556,118.2405,117.8171,118.1443,54900.0
2023-03-23 10:55:00,122.77,123.04,122.74,123.02,95316.0,118.1443,118.4041,118.1154,118.3848,95316.0
2023-03-23 11:00:00,123.04,123.26,123.04,123.25,90409.0,118.4041,118.6158,118.4041,118.6062,90409.0
2023-03-23 11:05:00,123.25,123.27,122.92,123.08,81278.0,118.6062,118.6254,118.2886,118.4426,81278.0
2023-03-23 11:10:00,123.09,123.11,122.97,123.06,61572.0,118.4522,118.4714,118.3367,118.4233,61572.0
2023-03-23 11:15:00,123.07,123.19,122.66,122.66,61897.0,118.4329,118.5484,118.0384,118.0384,61897.0
2023-03-23 11:20:00,122.64,122.69,122.36,122.4,45591.0,118.0191,118.0673,117.7497,117.7882,45591.0
2023-03-23 11:25:00,122.4,122.4,121.89,121.89,55488.0,117.7882,117.7882,117.2974,117.2974,55488.0
2023-03-23 11:30:00,121.92,122.16,121.91,122.03,44791.0,117.3263,117.5572,117.3167,117.4321,44791.0
2023-03-23 11:35:00,122.02,122.21,121.98,122.1,25242.0,117.4225,117.6054,117.384,117.4995,25242.0
2023-03-23 11:40:00,122.09,122.3,122.01,122.01,24050.0,117.4899,117.692,117.4129,117.4129,24050.0
2023-03-23 11:45:00,122.02,122.26,121.97,122.26,30692.0,117.4225,117.6535,117.3744,117.6535,30692.0
2023-03-23 11:50:00,122.27,122.42,122.15,122.19,34445.0,117.6631,117.8074,117.5476,117.5861,34445.0
2023-03-23 11:55:00,122.17,122.17,121.92,121.95,41253.0,117.5669,117.5669,117.3263,117.3551,41253.0
2023-03-23 12:00:00,121.94,122.11,121.89,122.11,45592.0,117.3455,117.5091,117.2974,117.5091,45592.0
2023-03-23 12:05:00,122.11,122.14,121.94,122.11,28767.0,117.5091,117.538,117.3455,117.5091,28767.0
2023-03-23 12:10:00,122.1,122.21,121.99,122.05,41940.0,117.4995,117.6054,117.3936,117.4514,41940.0
2023-03-23 12:15:00,122.04,122.04,121.9,122.0,29821.0,117.4418,117.4418,117.307,117.4033,29821.0
2023-03-23 12:20:00,122.0,122.05,121.87,121.97,47012.0,117.4033,117.4514,117.2782,117.3744,47012.0
2023-03-23 12:25:00,121.98,122.16,121.95,121.98,37441.0,117.384,117.5572,117.3551,117.384,37441.0
2023-03-23 12:30:00,121.99,122.15,121.87,121.88,51063.0,117.3936,117.5476,117.2782,117.2878,51063.0
2023-03-23 12:35:00,121.89,121.93,121.73,121.75,34533.0,117.2974,117.3359,117.1434,117.1627,34533.0
2023-03-23 12:40:00,121.75,121.79,121.55,121.74,36982.0,117.1627,117.2012,116.9702,117.1531,36982.0
2023-03-23 12:45:00,121.75,121.75,121.43,121.5,46387.0,117.1627,117.1627,116.8547,116.9221,46387.0
2023-03-23 12:50:00,121.5,121.54,121.31,121.52,42494.0,116.9221,116.9606,116.7393,116.9413,42494.0
2023-03-23 12:55:00,121.52,121.53,121.25,121.45,50120.0,116.9413,116.951,116.6815,116.874,50120.0
2023-03-23 13:00:00,121.43,121.52,121.35,121.52,25094.0,116.8547,116.9413,116.7778,116.9413,25094.0
2023-03-23 13:05:00,121.51,121.69,121.4,121.44,27461.0,116.9317,117.1049,116.8259,116.8644,27461.0
2023-03-23 13:10:00,121.46,121.54,121.21,121.26,36014.0,116.8836,116.9606,116.643,116.6911,36014.0
2023-03-23 13:15:00,121.26,121.37,121.19,121.32,64510.0,116.6911,116.797,116.6238,116.7489,64510.0
2023-03-23 13:20:00,121.31,121.63,121.29,121.39,59638.0,116.7393,117.0472,116.72,116.8162,59638.0
2023-03-23 13:25:00,121.45,121.45,120.9,121.01,137170.0,116.874,116.874,116.3447,116.4506,137170.0
2023-03-23 13:30:00,121.0,121.23,120.97,121.19,36641.0,116.4409,116.6623,116.4121,116.6238,36641.0
2023-03-23 13:35:00,121.2,121.43,121.13,121.42,47514.0,116.6334,116.8547,116.566,116.8451,47514.0
2023-03-23 13:40:00,121.42,121.59,121.34,121.54,34926.0,116.8451,117.0087,116.7681,116.9606,34926.0
2023-03-23 13:45:00,121.54,121.57,121.24,121.41,31668.0,116.9606,116.9895,116.6719,116.8355,31668.0
2023-03-23 13:50:00,121.42,121.45,121.21,121.31,35104.0,116.8451,116.874,116.643,116.7393,35104.0
2023-03-23 13:55:00,121.3,121.31,120.93,120.93,22177.0,116.7296,116.7393,116.3736,116.3736,22177.0
2023-03-23 14:00:00,120.94,121.05,120.78,120.99,43603.0,116.3832,116.4891,116.2292,116.4313,43603.0
2023-03-23 14:05:00,121.04,121.07,120.81,120.81,28762.0,116.4794,116.5083,116.2581,116.2581,28762.0
2023-03-23 14:10:00,120.84,120.96,120.79,120.92,17791.0,116.287,116.4024,116.2389,116.364,17791.0
2023-03-23 14:15:00,120.91,121.04,120.79,121.02,26382.0,116.3543,116.4794,116.2389,116.4602,26382.0
2023-03-23 14:20:00,121.03,121.06,120.76,120.79,31035.0,116.4698,116.4987,116.21,116.2389,31035.0
2023-03-23 14:25:00,120.78,120.79,120.34,120.34,30779.0,116.2292,116.2389,115.8058,115.8058,30779.0
2023-03-23 14:30:00,120.36,120.45,120.14,120.22,40461.0,115.8251,115.9117,115.6133,115.6903,40461.0
2023-03-23 14:35:00,120.2,120.47,120.08,120.09,82337.0,115.6711,115.9309,115.5556,115.5652,82337.0
2023-03-23 14:40:00,120.07,120.12,119.59,119.6,51628.0,115.546,115.5941,115.0841,115.0937,51628.0
2023-03-23 14:45:00,119.61,119.93,119.55,119.8,85260.0,115.1033,115.4113,115.0456,115.2862,85260.0
2023-03-23 14:50:00,119.78,119.88,119.6,119.61,45001.0,115.2669,115.3631,115.0937,115.1033,45001.0
2023-03-23 14:55:00,119.59,120.24,119.46,120.24,107031.0,115.0841,115.7096,114.959,115.7096,107031.0
2023-03-23 15:00:00,120.25,121.07,120.24,120.47,122825.0,115.7192,116.5083,115.7096,115.9309,122825.0
2023-03-23 15:05:00,120.55,120.58,120.18,120.54,34539.0,116.0079,116.0368,115.6518,115.9983,34539.0
2023-03-23 15:10:00,120.53,120.66,120.15,120.33,28470.0,115.9887,116.1138,115.623,115.7962,28470.0
2023-03-23 15:15:00,120.32,120.48,119.92,120.0,55608.0,115.7866,115.9405,115.4016,115.4786,55608.0
2023-03-23 15:20:00,119.98,120.1,119.57,120.07,40291.0,115.4594,115.5749,115.0648,115.546,40291.0
2023-03-23 15:25:00,120.07,120.27,119.97,120.12,103430.0,115.546,115.7384,115.4497,115.5941,103430.0
2023-03-23 15:30:00,120.09,120.27,119.97,120.25,49831.0,115.5652,115.7384,115.4497,115.7192,49831.0
2023-03-23 15:35:00,120.25,120.64,120.25,120.57,54437.0,115.7192,116.0945,115.7192,116.0271,54437.0
2023-03-23 15:40:00,120.56,120.78,120.46,120.64,66910.0,116.0175,116.2292,115.9213,116.0945,66910.0
2023-03-23 15:45:00,120.63,121.1,120.63,121.06,100371.0,116.0849,116.5372,116.0849,116.4987,100371.0
2023-03-23 15:50:00,121.07,121.58,121.05,121.17,117652.0,116.5083,116.9991,116.4891,116.6045,117652.0
2023-03-23 15:55:00,121.19,121.22,120.97,120.98,355894.0,116.6238,116.6527,116.4121,116.4217,355894.0
2023-03-24 09:30:00,120.23,120.33,119.96,120.13,168770.0,115.7,115.7962,115.4401,115.6037,168770.0
2023-03-24 09:35:00,120.13,120.47,119.99,120.39,44268.0,115.6037,115.9309,115.469,115.8539,44268.0
2023-03-24 09:40:00,120.37,120.66,120.15,120.32,59472.0,115.8347,116.1138,115.623,115.7866,59472.0
2023-03-24 09:45:00,120.29,120.29,119.61,119.91,57716.0,115.7577,115.7577,115.1033,115.392,57716.0
2023-03-24 09:50:00,119.89,120.27,119.89,119.99,37302.0,115.3728,115.7384,115.3728,115.469,37302.0
2023-03-24 09:55:00,120.03,120.55,120.03,120.47,92855.0,115.5075,116.0079,115.5075,115.9309,92855.0
2023-03-24 10:00:00,120.48,120.73,120.26,120.27,32645.0,115.9405,116.1811,115.7288,115.7384,32645.0
2023-03-24 10:05:00,120.26,120.45,119.93,120.11,28736.0,115.7288,115.9117,115.4113,115.5845,28736.0
2023-03-24 10:10:00,120.07,120.56,120.07,120.26,28371.0,115.546,116.0175,115.546,115.7288,28371.0
2023-03-24 10:15:00,120.25,120.27,119.96,120.01,53477.0,115.7192,115.7384,115.4401,115.4882,53477.0
2023-03-24 10:20:00,120.01,120.01,119.67,119.75,35286.0,115.4882,115.4882,115.1611,115.238,35286.0
2023-03-24 10:25:00,119.77,120.31,119.77,120.23,46218.0,115.2573,115.7769,115.2573,115.7,46218.0
2023-03-24 10:30:00,120.23,120.52,120.15,120.42,33104.0,115.7,115.979,115.623,115.8828,33104.0
2023-03-24 10:35:00,120.42,120.47,120.15,120.28,30681.0,115.8828,115.9309,115.623,115.7481,30681.0
2023-03-24 10:40:00,120.28,120.28,120.0,120.02,31375.0,115.7481,115.7481,115.4786,115.4979,31375.0
2023-03-24 10:45:00,120.03,120.14,119.93,119.96,49360.0,115.5075,115.6133,115.4113,115.4401,49360.0
2023-03-24 10:50:00,119.94,120.04,119.69,119.78,27622.0,115.4209,115.5171,115.1803,115.2669,27622.0
2023-03-24 10:55:00,119.76,119.98,119.7,119.95,34208.0,115.2477,115.4594,115.1899,115.4305,34208.0
2023-03-24 11:00:00,119.98,120.01,119.7,119.84,32612.0,115.4594,115.4882,115.1899,115.3246,32612.0
2023-03-24 11:05:00,119.86,119.93,119.44,119.48,49758.0,115.3439,115.4113,114.9397,114.9782,49758.0
2023-03-24 11:10:00,119.47,119.55,119.33,119.41,83368.0,114.9686,115.0456,114.8339,114.9108,83368.0
2023-03-24 11:15:00,119.4,119.64,119.37,119.48,56290.0,114.9012,115.1322,114.8724,114.9782,56290.0
2023-03-24 11:20:00,119.48,119.59,119.4,119.48,47328.0,114.9782,115.0841,114.9012,114.9782,47328.0
2023-03-24 11:25:00,119.49,119.59,119.39,119.41,47375.0,114.9878,115.0841,114.8916,114.9108,47375.0
2023-03-24 11:30:00,119.41,119.46,119.31,119.43,42024.0,114.9108,114.959,114.8146,114.9301,42024.0
2023-03-24 11:35:00,119.43,119.52,119.32,119.36,39438.0,114.9301,115.0167,114.8242,114.8627,39438.0
2023-03-24 11:40:00,119.38,119.55,119.38,119.53,22200.0,114.882,115.0456,114.882,115.0263,22200.0
2023-03-24 11:45:00,119.52,120.12,119.52,119.92,56497.0,115.0167,115.5941,115.0167,115.4016,56497.0
2023-03-24 11:50:00,119.92,119.92,119.64,119.65,30657.0,115.4016,115.4016,115.1322,115.1418,30657.0
2023-03-24 11:55:00,119.65,120.0,119.63,119.83,36055.0,115.1418,115.4786,115.1226,115.315,36055.0
2023-03-24 12:00:00,119.87,120.09,119.63,119.7,40342.0,115.3535,115.5652,115.1226,115.1899,40342.0
2023-03-24 12:05:00,119.69,119.72,119.51,119.56,31440.0,115.1803,115.2092,115.0071,115.0552,31440.0
2023-03-24 12:10:00,119.58,119.68,119.55,119.57,23865.0,115.0744,115.1707,115.0456,115.0648,23865.0
2023-03-24 12:15:00,119.56,119.68,119.4,119.52,32673.0,115.0552,115.1707,114.9012,115.0167,32673.0
2023-03-24 12:20:00,119.53,119.62,119.43,119.5,24223.0,115.0263,115.1129,114.9301,114.9975,24223.0
2023-03-24 12:25:00,119.51,119.71,119.49,119.66,33585.0,115.0071,115.1995,114.9878,115.1514,33585.0
2023-03-24 12:30:00,119.71,119.78,119.6,119.76,39280.0,115.1995,115.2669,115.0937,115.2477,39280.0
2023-03-24 12:35:00,119.77,119.96,119.74,119.75,36692.0,115.2573,115.4401,115.2284,115.238,36692.0
2023-03-24 12:40:00,119.75,119.88,119.61,119.77,19462.0,115.238,115.3631,115.1033,115.2573,19462.0
2023-03-24 12:45:00,119.79,120.09,119.79,120.01,27841.0,115.2765,115.5652,115.2765,115.4882,27841.0
2023-03-24 12:50:00,120.03,120.05,119.81,119.82,30938.0,115.5075,115.5267,115.2958,115.3054,30938.0
2023-03-24 12:55:00,119.81,119.89,119.63,119.67,31700.0,115.2958,115.3728,115.1226,115.1611,31700.0
2023-03-24 13:00:00,119.68,119.83,119.55,119.59,35991.0,115.1707,115.315,115.0456,115.0841,35991.0
2023-03-24 13:05:00,119.59,119.78,119.4,119.51,51317.0,115.0841,115.2669,114.9012,115.0071,51317.0
2023-03-24 13:10:00,119.51,119.64,119.5,119.6,39279.0,115.0071,115.1322,114.9975,115.0937,39279.0
2023-03-24 13:15:00,119.61,119.66,119.42,119.52,35519.0,115.1033,115.1514,114.9205,115.0167,35519.0
2023-03-24 13:20:00,119.52,119.7,119.46,119.62,44630.0,115.0167,115.1899,114.959,115.1129,44630.0
2023-03-24 13:25:00,119.62,119.97,119.61,119.82,47083.0,115.1129,115.4497,115.1033,115.3054,47083.0
2023-03-24 13:30:00,119.84,119.99,119.78,119.8,26310.0,115.3246,115.469,115.2669,115.2862,26310.0
2023-03-24 13:35:00,119.81,119.97,119.8,119.86,33511.0,115.2958,115.4497,115.2862,115.3439,33511.0
2023-03-24 13:40:00,119.86,119.89,119.68,119.7,34244.0,115.3439,115.3728,115.1707,115.1899,34244.0
2023-03-24 13:45:00,119.72,119.73,119.46,119.46,48687.0,115.2092,115.2188,114.959,114.959,48687.0
2023-03-24 13:50:00,119.48,119.54,119.42,119.48,28612.0,114.9782,115.036,114.9205,114.9782,28612.0
2023-03-24 13:55:00,119.48,119.62,119.44,119.58,40636.0,114.9782,115.1129,114.9397,115.0744,40636.0
2023-03-24 14:00:00,119.59,119.71,119.55,119.62,52552.0,115.0841,115.1995,115.0456,115.1129,52552.0
2023-03-24 14:05:00,119.62,119.63,119.41,119.61,32849.0,115.1129,115.1226,114.9108,115.1033,32849.0
2023-03-24 14:10:00,119.6,119.76,119.57,119.74,22639.0,115.0937,115.2477,115.0648,115.2284,22639.0
2023-03-24 14:15:00,119.74,119.85,119.72,119.83,44474.0,115.2284,115.3343,115.2092,115.315,44474.0
2023-03-24 14:20:00,119.85,119.97,119.84,119.86,44370.0,115.3343,115.4497,115.3246,115.3439,44370.0
2023-03-24 14:25:00,119.86,120.06,119.85,120.05,21604.0,115.3439,115.5364,115.3343,115.5267,21604.0
2023-03-24 14:30:00,120.05,120.3,120.03,120.26,38992.0,115.5267,115.7673,115.5075,115.7288,38992.0
2023-03-24 14:35:00,120.24,120.34,120.16,120.28,67268.0,115.7096,115.8058,115.6326,115.7481,67268.0
2023-03-24 14:40:00,120.28,120.46,120.24,120.42,28999.0,115.7481,115.9213,115.7096,115.8828,28999.0
2023-03-24 14:45:00,120.43,120.61,120.41,120.56,58768.0,115.8924,116.0656,115.8732,116.0175,58768.0
2023-03-24 14:50:00,120.56,120.61,120.47,120.54,52653.0,116.0175,116.0656,115.9309,115.9983,52653.0
2023-03-24 14:55:00,120.53,120.74,120.53,120.7,43024.0,115.9887,116.1907,115.9887,116.1522,43024.0
2023-03-24 15:00:00,120.71,120.74,120.52,120.53,38300.0,116.1619,116.1907,115.979,115.9887,38300.0
2023-03-24 15:05:00,120.51,120.78,120.47,120.64,62674.0,115.9694,116.2292,115.9309,116.0945,62674.0
2023-03-24 15:10:00,120.64,120.75,120.58,120.65,44052.0,116.0945,116.2004,116.0368,116.1041,44052.0
2023-03-24 15:15:00,120.63,120.84,120.63,120.81,37384.0,116.0849,116.287,116.0849,116.2581,37384.0
2023-03-24 15:20:00,120.84,121.0,120.76,120.87,75538.0,116.287,116.4409,116.21,116.3158,75538.0
2023-03-24 15:25:00,120.87,120.89,120.72,120.82,49095.0,116.3158,116.3351,116.1715,116.2677,49095.0
2023-03-24 15:30:00,120.83,120.9,120.72,120.76,41619.0,116.2773,116.3447,116.1715,116.21,41619.0
2023-03-24 15:35:00,120.75,120.98,120.71,120.82,50210.0,116.2004,116.4217,116.1619,116.2677,50210.0
2023-03-24 15:40:00,120.83,120.83,120.64,120.66,44940.0,116.2773,116.2773,116.0945,116.1138,44940.0
2023-03-24 15:45:00,120.66,120.66,120.36,120.48,67611.0,116.1138,116.1138,115.8251,115.9405,67611.0
2023-03-24 15:50:00,120.47,120.52,120.28,120.33,100993.0,115.9309,115.979,115.7481,115.7962,100993.0
2023-03-24 15:55:00,120.32,120.71,120.12,120.71,415378.0,115.7866,116.1619,115.5941,116.1619,415378.0
2023-03-27 09:30:00,121.02,121.07,120.0,120.09,169691.0,116.4602,116.5083,115.4786,115.5652,169691.0
2023-03-27 09:35:00,120.15,120.45,120.01,120.06,25749.0,115.623,115.9117,115.4882,115.5364,25749.0
2023-03-27 09:40:00,120.17,120.41,119.93,120.28,41013.0,115.6422,115.8732,115.4113,115.7481,41013.0
2023-03-27 09:45:00,120.26,120.45,120.25,120.29,34115.0,115.7288,115.9117,115.7192,115.7577,34115.0
2023-03-27 09:50:00,120.28,120.43,119.88,119.9,45993.0,115.7481,115.8924,115.3631,115.3824,45993.0
2023-03-27 09:55:00,119.91,120.04,119.52,119.62,69489.0,115.392,115.5171,115.0167,115.1129,69489.0
2023-03-27 10:00:00,119.64,119.76,119.57,119.61,29836.0,115.1322,115.2477,115.0648,115.1033,29836.0
2023-03-27 10:05:00,119.59,119.68,119.49,119.66,38459.0,115.0841,115.1707,114.9878,115.1514,38459.0
2023-03-27 10:10:00,119.69,119.69,119.38,119.44,41952.0,115.1803,115.1803,114.882,114.9397,41952.0
2023-03-27 10:15:00,119.45,119.56,119.23,119.26,72640.0,114.9493,115.0552,114.7376,114.7665,72640.0
2023-03-27 10:20:00,119.25,119.36,119.15,119.24,52101.0,114.7569,114.8627,114.6606,114.7473,52101.0
2023-03-27 10:25:00,119.22,119.22,119.0,119.01,63875.0,114.728,114.728,114.5163,114.5259,63875.0
2023-03-27 10:30:00,119.01,119.15,118.86,119.08,76547.0,114.5259,114.6606,114.3816,114.5933,76547.0
2023-03-27 10:35:00,119.06,119.24,118.96,119.06,34361.0,114.574,114.7473,114.4778,114.574,34361.0
2023-03-27 10:40:00,119.08,119.13,118.86,118.95,74197.0,114.5933,114.6414,114.3816,114.4682,74197.0
2023-03-27 10:45:00,118.93,119.02,118.75,118.82,38202.0,114.4489,114.5355,114.2757,114.3431,38202.0
2023-03-27 10:50:00,118.83,118.89,118.76,118.82,48182.0,114.3527,114.4104,114.2853,114.3431,48182.0
2023-03-27 10:55:00,118.82,119.01,118.54,118.58,44513.0,114.3431,114.5259,114.0736,114.1121,44513.0
2023-03-27 11:00:00,118.63,118.64,118.44,118.48,48850.0,114.1602,114.1699,113.9774,114.0159,48850.0
2023-03-27 11:05:00,118.47,118.49,118.19,118.2,43389.0,114.0063,114.0255,113.7368,113.7464,43389.0
2023-03-27 11:10:00,118.16,118.24,118.09,118.09,39715.0,113.7079,113.7849,113.6406,113.6406,39715.0
2023-03-27 11:15:00,118.08,118.09,117.89,117.95,50452.0,113.631,113.6406,113.4481,113.5059,50452.0
2023-03-27 11:20:00,117.96,118.16,117.96,118.13,28431.0,113.5155,113.7079,113.5155,113.6791,28431.0
2023-03-27 11:25:00,118.15,118.38,118.12,118.32,40447.0,113.6983,113.9197,113.6695,113.8619,40447.0
2023-03-27 11:30:00,118.31,118.4,118.23,118.27,26587.0,113.8523,113.9389,113.7753,113.8138,26587.0
2023-03-27 11:35:00,118.28,118.29,118.04,118.14,30024.0,113.8234,113.833,113.5925,113.6887,30024.0
2023-03-27 11:40:00,118.18,118.22,118.04,118.11,20816.0,113.7272,113.7657,113.5925,113.6598,20816.0
2023-03-27 11:45:00,118.11,118.17,118.06,118.07,51721.0,113.6598,113.7176,113.6117,113.6213,51721.0
2023-03-27 11:50:00,118.05,118.11,117.77,117.79,45205.0,113.6021,113.6598,113.3326,113.3519,45205.0
2023-03-27 11:55:00,117.77,117.79,117.61,117.67,38050.0,113.3326,113.3519,113.1787,113.2364,38050.0
2023-03-27 12:00:00,117.64,117.88,117.61,117.85,37165.0,113.2075,113.4385,113.1787,113.4096,37165.0
2023-03-27 12:05:00,117.85,117.92,117.79,117.91,79929.0,113.4096,113.477,113.3519,113.4674,79929.0
2023-03-27 12:10:00,117.92,117.98,117.84,117.93,38001.0,113.477,113.5347,113.4,113.4866,38001.0
2023-03-27 12:15:00,117.94,118.17,117.92,118.12,38151.0,113.4962,113.7176,113.477,113.6695,38151.0
2023-03-27 12:20:00,118.13,118.17,118.03,118.07,34614.0,113.6791,113.7176,113.5828,113.6213,34614.0
2023-03-27 12:25:00,118.05,118.05,117.84,117.98,55685.0,113.6021,113.6021,113.4,113.5347,55685.0
2023-03-27 12:30:00,117.98,118.04,117.91,117.94,31138.0,113.5347,113.5925,113.4674,113.4962,31138.0
2023-03-27 12:35:00,117.95,118.03,117.91,117.95,25085.0,113.5059,113.5828,113.4674,113.5059,25085.0
2023-03-27 12:40:00,117.94,117.94,117.74,117.84,40635.0,113.4962,113.4962,113.3038,113.4,40635.0
2023-03-27 12:45:00,117.85,117.98,117.77,117.88,15396.0,113.4096,113.5347,113.3326,113.4385,15396.0
2023-03-27 12:50:00,117.87,118.04,117.86,118.01,90993.0,113.4289,113.5925,113.4193,113.5636,90993.0
2023-03-27 12:55:00,118.02,118.26,118.0,118.26,34134.0,113.5732,113.8042,113.554,113.8042,34134.0
2023-03-27 13:00:00,118.27,118.5,118.27,118.37,58242.0,113.8138,114.0351,113.8138,113.91,58242.0
2023-03-27 13:05:00,118.36,118.42,118.21,118.22,69962.0,113.9004,113.9582,113.7561,113.7657,69962.0
2023-03-27 13:10:00,118.2,118.2,117.93,117.97,22055.0,113.7464,113.7464,113.4866,113.5251,22055.0
2023-03-27 13:15:00,117.95,117.95,117.77,117.94,38754.0,113.5059,113.5059,113.3326,113.4962,38754.0
2023-03-27 13:20:00,117.94,118.12,117.89,117.92,31703.0,113.4962,113.6695,113.4481,113.477,31703.0
2023-03-27 13:25:00,117.91,118.0,117.87,118.0,31354.0,113.4674,113.554,113.4289,113.554,31354.0
2023-03-27 13:30:00,118.0,118.08,117.88,118.04,93571.0,113.554,113.631,113.4385,113.5925,93571.0
2023-03-27 13:35:00,118.05,118.06,117.91,118.03,64470.0,113.6021,113.6117,113.4674,113.5828,64470.0
2023-03-27 13:40:00,118.03,118.2,118.01,118.17,124176.0,113.5828,113.7464,113.5636,113.7176,124176.0
2023-03-27 13:45:00,118.15,118.3,118.11,118.26,13370.0,113.6983,113.8427,113.6598,113.8042,13370.0
2023-03-27 13:50:00,118.26,118.27,118.11,118.13,24646.0,113.8042,113.8138,113.6598,113.6791,24646.0
2023-03-27 13:55:00,118.13,118.2,118.12,118.15,11929.0,113.6791,113.7464,113.6695,113.6983,11929.0
2023-03-27 14:00:00,118.17,118.18,118.05,118.06,22603.0,113.7176,113.7272,113.6021,113.6117,22603.0
2023-03-27 14:05:00,118.04,118.11,118.01,118.09,16368.0,113.5925,113.6598,113.5636,113.6406,16368.0
2023-03-27 14:10:00,118.11,118.15,118.01,118.12,39135.0,113.6598,113.6983,113.5636,113.6695,39135.0
2023-03-27 14:15:00,118.12,118.2,118.09,118.19,28450.0,113.6695,113.7464,113.6406,113.7368,28450.0
2023-03-27 14:20:00,118.18,118.31,118.16,118.23,30910.0,113.7272,113.8523,113.7079,113.7753,30910.0
2023-03-27 14:25:00,118.25,118.5,118.24,118.47,58981.0,113.7946,114.0351,113.7849,114.0063,58981.0
2023-03-27 14:30:00,118.46,118.72,118.46,118.71,35737.0,113.9966,114.2468,113.9966,114.2372,35737.0
2023-03-27 14:35:00,118.7,118.78,118.64,118.68,45013.0,114.2276,114.3046,114.1699,114.2084,45013.0
2023-03-27 14:40:00,118.66,118.73,118.63,118.68,28264.0,114.1891,114.2565,114.1602,114.2084,28264.0
2023-03-27 14:45:00,118.69,118.76,118.61,118.68,24226.0,114.218,114.2853,114.141,114.2084,24226.0
2023-03-27 14:50:00,118.7,118.81,118.64,118.65,28788.0,114.2276,114.3335,114.1699,114.1795,28788.0
2023-03-27 14:55:00,118.61,118.71,118.59,118.67,65100.0,114.141,114.2372,114.1217,114.1987,65100.0
2023-03-27 15:00:00,118.66,118.72,118.53,118.56,60542.0,114.1891,114.2468,114.064,114.0929,60542.0
2023-03-27 15:05:00,118.56,118.57,118.35,118.37,22442.0,114.0929,114.1025,113.8908,113.91,22442.0
2023-03-27 15:10:00,118.36,118.46,118.34,118.42,40696.0,113.9004,113.9966,113.8812,113.9582,40696.0
2023-03-27 15:15:00,118.41,118.49,118.34,118.44,22936.0,113.9485,114.0255,113.8812,113.9774,22936.0
2023-03-27 15:20:00,118.45,118.54,118.36,118.51,38797.0,113.987,114.0736,113.9004,114.0448,38797.0
2023-03-27 15:25:00,118.5,118.61,118.46,118.54,31285.0,114.0351,114.141,113.9966,114.0736,31285.0
2023-03-27 15:30:00,118.54,118.57,118.32,118.38,40783.0,114.0736,114.1025,113.8619,113.9197,40783.0
2023-03-27 15:35:00,118.38,118.43,118.14,118.16,41420.0,113.9197,113.9678,113.6887,113.7079,41420.0
2023-03-27 15:40:00,118.15,118.33,118.1,118.22,67749.0,113.6983,113.8715,113.6502,113.7657,67749.0
2023-03-27 15:45:00,118.21,118.26,118.01,118.02,76308.0,113.7561,113.8042,113.5636,113.5732,76308.0
2023-03-27 15:50:00,118.01,118.04,117.87,117.91,130214.0,113.5636,113.5925,113.4289,113.4674,130214.0
2023-03-27 15:55:00,117.91,117.92,117.7,117.85,420700.0,113.4674,113.477,113.2653,113.4096,420700.0
2023-03-28 09:30:00,117.95,118.44,117.66,118.1,152091.0,113.5059,113.9774,113.2268,113.6502,152091.0
2023-03-28 09:35:00,118.1,118.27,117.69,117.9,61920.0,113.6502,113.8138,113.2557,113.4577,61920.0
2023-03-28 09:40:00,117.86,118.07,117.51,117.97,60956.0,113.4193,113.6213,113.0824,113.5251,60956.0
2023-03-28 09:45:00,117.98,117.98,117.61,117.83,64957.0,113.5347,113.5347,113.1787,113.3904,64957.0
2023-03-28 09:50:00,117.91,117.97,117.65,117.94,40309.0,113.4674,113.5251,113.2172,113.4962,40309.0
2023-03-28 09:55:00,117.99,118.04,117.76,117.79,41443.0,113.5444,113.5925,113.323,113.3519,41443.0
2023-03-28 10:00:00,117.76,117.8,117.46,117.5,62548.0,113.323,113.3615,113.0343,113.0728,62548.0
2023-03-28 10:05:00,117.51,117.77,117.41,117.77,35257.0,113.0824,113.3326,112.9862,113.3326,35257.0
2023-03-28 10:10:00,117.75,118.14,117.67,118.13,46209.0,113.3134,113.6887,113.2364,113.6791,46209.0
2023-03-28 10:15:00,118.13,118.26,118.02,118.11,58536.0,113.6791,113.8042,113.5732,113.6598,58536.0
2023-03-28 10:20:00,118.13,118.13,117.82,117.86,40196.0,113.6791,113.6791,113.3808,113.4193,40196.0
2023-03-28 10:25:00,117.84,117.88,117.69,117.81,29697.0,113.4,113.4385,113.2557,113.3711,29697.0
2023-03-28 10:30:00,117.81,117.85,117.39,117.45,45819.0,113.3711,113.4096,112.967,113.0247,45819.0
2023-03-28 10:35:00,117.44,117.52,117.37,117.48,39184.0,113.0151,113.0921,112.9477,113.0536,39184.0
2023-03-28 10:40:00,117.51,117.55,117.43,117.53,42585.0,113.0824,113.1209,113.0055,113.1017,42585.0
2023-03-28 10:45:00,117.55,117.66,117.45,117.52,29508.0,113.1209,113.2268,113.0247,113.0921,29508.0
2023-03-28 10:50:00,117.54,117.56,117.34,117.37,27172.0,113.1113,113.1306,112.9188,112.9477,27172.0
2023-03-28 10:55:00,117.38,117.41,117.18,117.23,51487.0,112.9573,112.9862,112.7649,112.813,51487.0
2023-03-28 11:00:00,117.23,117.47,117.16,117.37,34177.0,112.813,113.0439,112.7456,112.9477,34177.0
2023-03-28 11:05:00,117.38,117.39,117.24,117.28,19255.0,112.9573,112.967,112.8226,112.8611,19255.0
2023-03-28 11:10:00,117.26,117.33,117.15,117.33,31146.0,112.8419,112.9092,112.736,112.9092,31146.0
2023-03-28 11:15:00,117.33,117.51,117.33,117.36,63334.0,112.9092,113.0824,112.9092,112.9381,63334.0
2023-03-28 11:20:00,117.35,117.38,117.15,117.23,58399.0,112.9285,112.9573,112.736,112.813,58399.0
2023-03-28 11:25:00,117.25,117.48,117.2,117.43,29696.0,112.8322,113.0536,112.7841,113.0055,29696.0
2023-03-28 11:30:00,117.44,117.64,117.42,117.47,120398.0,113.0151,113.2075,112.9958,113.0439,120398.0
2023-03-28 11:35:00,117.49,117.61,117.45,117.58,25172.0,113.0632,113.1787,113.0247,113.1498,25172.0
2023-03-28 11:40:00,117.6,117.61,117.46,117.46,20630.0,113.169,113.1787,113.0343,113.0343,20630.0
2023-03-28 11:45:00,117.46,117.52,117.34,117.34,24558.0,113.0343,113.0921,112.9188,112.9188,24558.0
2023-03-28 11:50:00,117.35,117.36,117.22,117.23,28286.0,112.9285,112.9381,112.8034,112.813,28286.0
2023-03-28 11:55:00,117.23,117.27,117.16,117.26,21280.0,112.813,112.8515,112.7456,112.8419,21280.0
2023-03-28 12:00:00,117.27,117.32,117.23,117.25,27015.0,112.8515,112.8996,112.813,112.8322,27015.0
2023-03-28 12:05:00,117.26,117.29,117.18,117.24,22230.0,112.8419,112.8707,112.7649,112.8226,22230.0
2023-03-28 12:10:00,117.23,117.3,117.11,117.18,71616.0,112.813,112.8804,112.6975,112.7649,71616.0
2023-03-28 12:15:00,117.19,117.24,117.04,117.11,24481.0,112.7745,112.8226,112.6301,112.6975,24481.0
2023-03-28 12:20:00,117.13,117.28,117.1,117.2,22959.0,112.7168,112.8611,112.6879,112.7841,22959.0
2023-03-28 12:25:00,117.22,117.22,117.04,117.04,30986.0,112.8034,112.8034,112.6301,112.6301,30986.0
2023-03-28 12:30:00,117.03,117.08,116.95,117.06,34563.0,112.6205,112.6686,112.5435,112.6494,34563.0
2023-03-28 12:35:00,117.06,117.2,117.04,117.17,28908.0,112.6494,112.7841,112.6301,112.7552,28908.0
2023-03-28 12:40:00,117.18,117.33,117.15,117.31,19791.0,112.7649,112.9092,112.736,112.89,19791.0
2023-03-28 12:45:00,117.27,117.41,117.23,117.37,14156.0,112.8515,112.9862,112.813,112.9477,14156.0
2023-03-28 12:50:00,117.36,117.37,117.3,117.32,17224.0,112.9381,112.9477,112.8804,112.8996,17224.0
2023-03-28 12:55:00,117.3,117.35,117.27,117.35,14162.0,112.8804,112.9285,112.8515,112.9285,14162.0
2023-03-28 13:00:00,117.34,117.41,117.27,117.27,19369.0,112.9188,112.9862,112.8515,112.8515,19369.0
2023-03-28 13:05:00,117.26,117.33,117.13,117.2,28066.0,112.8419,112.9092,112.7168,112.7841,28066.0
2023-03-28 13:10:00,117.21,117.3,117.11,117.17,13563.0,112.7937,112.8804,112.6975,112.7552,13563.0
2023-03-28 13:15:00,117.17,117.26,117.09,117.25,14123.0,112.7552,112.8419,112.6783,112.8322,14123.0
2023-03-28 13:20:00,117.25,117.26,117.18,117.19,15699.0,112.8322,112.8419,112.7649,112.7745,15699.0
2023-03-28 13:25:00,117.19,117.26,117.18,117.25,15705.0,112.7745,112.8419,112.7649,112.8322,15705.0
2023-03-28 13:30:00,117.24,117.3,117.15,117.21,39490.0,112.8226,112.8804,112.736,112.7937,39490.0
2023-03-28 13:35:00,117.2,117.23,117.0,117.02,18004.0,112.7841,112.813,112.5917,112.6109,18004.0
2023-03-28 13:40:00,117.03,117.17,117.02,117.16,18696.0,112.6205,112.7552,112.6109,112.7456,18696.0
2023-03-28 13:45:00,117.13,117.14,117.05,117.11,15234.0,112.7168,112.7264,112.6398,112.6975,15234.0
2023-03-28 13:50:00,117.1,117.1,116.94,116.97,16361.0,112.6879,112.6879,112.5339,112.5628,16361.0
2023-03-28 13:55:00,116.99,117.0,116.85,116.97,31352.0,112.582,112.5917,112.4473,112.5628,31352.0
2023-03-28 14:00:00,116.98,117.16,116.96,117.16,22402.0,112.5724,112.7456,112.5532,112.7456,22402.0
2023-03-28 14:05:00,117.15,117.21,117.12,117.2,12695.0,112.736,112.7937,112.7071,112.7841,12695.0
2023-03-28 14:10:00,117.2,117.25,117.16,117.21,12816.0,112.7841,112.8322,112.7456,112.7937,12816.0
2023-03-28 14:15:00,117.22,117.27,117.22,117.27,12095.0,112.8034,112.8515,112.8034,112.8515,12095.0
2023-03-28 14:20:00,117.28,117.38,117.26,117.28,18315.0,112.8611,112.9573,112.8419,112.8611,18315.0
2023-03-28 14:25:00,117.29,117.34,117.28,117.31,14839.0,112.8707,112.9188,112.8611,112.89,14839.0
2023-03-28 14:30:00,117.31,117.34,117.19,117.22,23433.0,112.89,112.9188,112.7745,112.8034,23433.0
2023-03-28 14:35:00,117.22,117.37,117.21,117.37,18652.0,112.8034,112.9477,112.7937,112.9477,18652.0
2023-03-28 14:40:00,117.36,117.49,117.35,117.49,19447.0,112.9381,113.0632,112.9285,113.0632,19447.0
2023-03-28 14:45:00,117.5,117.64,117.5,117.51,22419.0,113.0728,113.2075,113.0728,113.0824,22419.0
2023-03-28 14:50:00,117.51,117.58,117.47,117.55,17958.0,113.0824,113.1498,113.0439,113.1209,17958.0
2023-03-28 14:55:00,117.55,117.65,117.55,117.59,21445.0,113.1209,113.2172,113.1209,113.1594,21445.0
2023-03-28 15:00:00,117.59,117.69,117.53,117.55,24735.0,113.1594,113.2557,113.1017,113.1209,24735.0
2023-03-28 15:05:00,117.56,117.72,117.53,117.67,26775.0,113.1306,113.2845,113.1017,113.2364,26775.0
2023-03-28 15:10:00,117.71,117.78,117.62,117.69,34972.0,113.2749,113.3423,113.1883,113.2557,34972.0
2023-03-28 15:15:00,117.7,117.71,117.59,117.62,36975.0,113.2653,113.2749,113.1594,113.1883,36975.0
2023-03-28 15:20:00,117.62,117.69,117.59,117.61,23164.0,113.1883,113.2557,113.1594,113.1787,23164.0
2023-03-28 15:25:00,117.62,117.66,117.53,117.6,24017.0,113.1883,113.2268,113.1017,113.169,24017.0
2023-03-28 15:30:00,117.59,117.66,117.54,117.65,38664.0,113.1594,113.2268,113.1113,113.2172,38664.0
2023-03-28 15:35:00,117.65,117.8,117.64,117.73,37430.0,113.2172,113.3615,113.2075,113.2941,37430.0
2023-03-28 15:40:00,117.73,117.73,117.65,117.66,39675.0,113.2941,113.2941,113.2172,113.2268,39675.0
2023-03-28 15:45:00,117.65,117.74,117.58,117.73,49637.0,113.2172,113.3038,113.1498,113.2941,49637.0
2023-03-28 15:50:00,117.73,117.87,117.73,117.8,93311.0,113.2941,113.4289,113.2941,113.3615,93311.0
2023-03-28 15:55:00,117.8,117.9,117.75,117.88,194937.0,113.3615,113.4577,113.3134,113.4385,194937.0
2023-03-29 09:30:00,118.64,119.0,118.49,118.65,197416.0,114.1699,114.5163,114.0255,114.1795,197416.0
2023-03-29 09:35:00,118.68,118.89,118.59,118.85,72484.0,114.2084,114.4104,114.1217,114.3719,72484.0
2023-03-29 09:40:00,118.87,119.33,118.86,119.32,96162.0,114.3912,114.8339,114.3816,114.8242,96162.0
2023-03-29 09:45:00,119.32,119.89,119.02,119.77,190193.0,114.8242,115.3728,114.5355,115.2573,190193.0
2023-03-29 09:50:00,119.78,120.05,119.72,119.86,91309.0,115.2669,115.5267,115.2092,115.3439,91309.0
2023-03-29 09:55:00,119.86,119.97,119.72,119.78,64280.0,115.3439,115.4497,115.2092,115.2669,64280.0
2023-03-29 10:00:00,119.82,120.04,119.82,119.9,66737.0,115.3054,115.5171,115.3054,115.3824,66737.0
2023-03-29 10:05:00,119.93,119.98,119.66,119.7,65348.0,115.4113,115.4594,115.1514,115.1899,65348.0
2023-03-29 10:10:00,119.7,119.72,119.24,119.24,44676.0,115.1899,115.2092,114.7473,114.7473,44676.0
2023-03-29 10:15:00,119.22,119.5,119.08,119.43,66013.0,114.728,114.9975,114.5933,114.9301,66013.0
2023-03-29 10:20:00,119.45,119.72,119.44,119.5,39962.0,114.9493,115.2092,114.9397,114.9975,39962.0
2023-03-29 10:25:00,119.51,119.54,119.35,119.4,47172.0,115.0071,115.036,114.8531,114.9012,47172.0
2023-03-29 10:30:00,119.39,119.62,119.36,119.39,141603.0,114.8916,115.1129,114.8627,114.8916,141603.0
2023-03-29 10:35:00,119.4,119.41,119.23,119.25,51109.0,114.9012,114.9108,114.7376,114.7569,51109.0
2023-03-29 10:40:00,119.24,119.25,119.05,119.19,56369.0,114.7473,114.7569,114.5644,114.6991,56369.0
2023-03-29 10:45:00,119.17,119.2,118.92,119.0,41553.0,114.6799,114.7088,114.4393,114.5163,41553.0
2023-03-29 10:50:00,119.02,119.04,118.8,118.92,46932.0,114.5355,114.5548,114.3238,114.4393,46932.0
2023-03-29 10:55:00,118.92,119.07,118.9,118.99,24198.0,114.4393,114.5837,114.4201,114.5067,24198.0
2023-03-29 11:00:00,118.99,119.2,118.94,119.2,27773.0,114.5067,114.7088,114.4586,114.7088,27773.0
2023-03-29 11:05:00,119.2,119.33,119.11,119.29,51665.0,114.7088,114.8339,114.6222,114.7954,51665.0
2023-03-29 11:10:00,119.28,119.34,119.22,119.31,26495.0,114.7857,114.8435,114.728,114.8146,26495.0
2023-03-29 11:15:00,119.3,119.32,119.14,119.15,35348.0,114.805,114.8242,114.651,114.6606,35348.0
2023-03-29 11:20:00,119.15,119.26,119.15,119.21,20935.0,114.6606,114.7665,114.6606,114.7184,20935.0
2023-03-29 11:25:00,119.22,119.39,119.2,119.35,44273.0,114.728,114.8916,114.7088,114.8531,44273.0
2023-03-29 11:30:00,119.36,119.66,119.34,119.66,63892.0,114.8627,115.1514,114.8435,115.1514,63892.0
2023-03-29 11:35:00,119.66,119.68,119.48,119.52,77666.0,115.1514,115.1707,114.9782,115.0167,77666.0
2023-03-29 11:40:00,119.49,119.55,119.43,119.52,34620.0,114.9878,115.0456,114.9301,115.0167,34620.0
2023-03-29 11:45:00,119.55,119.73,119.52,119.73,19040.0,115.0456,115.2188,115.0167,115.2188,19040.0
2023-03-29 11:50:00,119.75,119.97,119.73,119.97,40367.0,115.238,115.4497,115.2188,115.4497,40367.0
2023-03-29 11:55:00,119.99,120.01,119.83,119.84,42279.0,115.469,115.4882,115.315,115.3246,42279.0
2023-03-29 12:00:00,119.85,119.9,119.72,119.74,28759.0,115.3343,115.3824,115.2092,115.2284,28759.0
2023-03-29 12:05:00,119.73,119.77,119.54,119.65,22639.0,115.2188,115.2573,115.036,115.1418,22639.0
2023-03-29 12:10:00,119.66,119.89,119.66,119.88,26590.0,115.1514,115.3728,115.1514,115.3631,26590.0
2023-03-29 12:15:00,119.88,119.88,119.69,119.72,25419.0,115.3631,115.3631,115.1803,115.2092,25419.0
2023-03-29 12:20:00,119.7,119.81,119.67,119.77,23704.0,115.1899,115.2958,115.1611,115.2573,23704.0
2023-03-29 12:25:00,119.75,119.88,119.75,119.75,21504.0,115.238,115.3631,115.238,115.238,21504.0
2023-03-29 12:30:00,119.76,119.91,119.75,119.8,14500.0,115.2477,115.392,115.238,115.2862,14500.0
2023-03-29 12:35:00,119.81,119.92,119.76,119.87,22429.0,115.2958,115.4016,115.2477,115.3535,22429.0
2023-03-29 12:40:00,119.85,119.88,119.73,119.75,19690.0,115.3343,115.3631,115.2188,115.238,19690.0
2023-03-29 12:45:00,119.75,119.82,119.72,119.78,16636.0,115.238,115.3054,115.2092,115.2669,16636.0
2023-03-29 12:50:00,119.79,119.8,119.66,119.68,22996.0,115.2765,115.2862,115.1514,115.1707,22996.0
2023-03-29 12:55:00,119.69,119.71,119.46,119.48,11429.0,115.1803,115.1995,114.959,114.9782,11429.0
2023-03-29 13:00:00,119.47,119.57,119.42,119.53,24306.0,114.9686,115.0648,114.9205,115.0263,24306.0
2023-03-29 13:05:00,119.55,119.8,119.54,119.76,17969.0,115.0456,115.2862,115.036,115.2477,17969.0
2023-03-29 13:10:00,119.79,119.83,119.72,119.75,16876.0,115.2765,115.315,115.2092,115.238,16876.0
2023-03-29 13:15:00,119.74,119.8,119.73,119.74,14644.0,115.2284,115.2862,115.2188,115.2284,14644.0
2023-03-29 13:20:00,119.71,119.82,119.71,119.81,9986.0,115.1995,115.3054,115.1995,115.2958,9986.0
2023-03-29 13:25:00,119.82,119.91,119.8,119.88,15406.0,115.3054,115.392,115.2862,115.3631,15406.0
2023-03-29 13:30:00,119.87,119.87,119.77,119.79,24327.0,115.3535,115.3535,115.2573,115.2765,24327.0
2023-03-29 13:35:00,119.8,119.82,119.65,119.74,28916.0,115.2862,115.3054,115.1418,115.2284,28916.0
2023-03-29 13:40:00,119.74,119.79,119.67,119.67,17743.0,115.2284,115.2765,115.1611,115.1611,17743.0
2023-03-29 13:45:00,119.67,119.69,119.6,119.61,29105.0,115.1611,115.1803,115.0937,115.1033,29105.0
2023-03-29 13:50:00,119.61,119.67,119.56,119.57,92109.0,115.1033,115.1611,115.0552,115.0648,92109.0
2023-03-29 13:55:00,119.58,119.7,119.52,119.69,23420.0,115.0744,115.1899,115.0167,115.1803,23420.0
2023-03-29 14:00:00,119.71,119.73,119.59,119.69,15090.0,115.1995,115.2188,115.0841,115.1803,15090.0
2023-03-29 14:05:00,119.7,119.84,119.63,119.8,17831.0,115.1899,115.3246,115.1226,115.2862,17831.0
2023-03-29 14:10:00,119.81,119.84,119.76,119.84,31885.0,115.2958,115.3246,115.2477,115.3246,31885.0
2023-03-29 14:15:00,119.83,119.83,119.7,119.8,32697.0,115.315,115.315,115.1899,115.2862,32697.0
2023-03-29 14:20:00,119.83,119.84,119.76,119.78,17175.0,115.315,115.3246,115.2477,115.2669,17175.0
2023-03-29 14:25:00,119.79,119.88,119.77,119.85,33249.0,115.2765,115.3631,115.2573,115.3343,33249.0
2023-03-29 14:30:00,119.85,119.95,119.84,119.91,28203.0,115.3343,115.4305,115.3246,115.392,28203.0
2023-03-29 14:35:00,119.9,120.11,119.88,120.11,19885.0,115.3824,115.5845,115.3631,115.5845,19885.0
2023-03-29 14:40:00,120.11,120.18,120.05,120.16,23801.0,115.5845,115.6518,115.5267,115.6326,23801.0
2023-03-29 14:45:00,120.16,120.27,120.14,120.22,30954.0,115.6326,115.7384,115.6133,115.6903,30954.0
2023-03-29 14:50:00,120.22,120.32,120.09,120.3,46001.0,115.6903,115.7866,115.5652,115.7673,46001.0
2023-03-29 14:55:00,120.31,120.37,120.26,120.27,26284.0,115.7769,115.8347,115.7288,115.7384,26284.0
2023-03-29 15:00:00,120.29,120.34,120.13,120.2,65202.0,115.7577,115.8058,115.6037,115.6711,65202.0
2023-03-29 15:05:00,120.21,120.23,120.12,120.2,34179.0,115.6807,115.7,115.5941,115.6711,34179.0
2023-03-29 15:10:00,120.2,120.21,120.09,120.17,31007.0,115.6711,115.6807,115.5652,115.6422,31007.0
2023-03-29 15:15:00,120.18,120.39,120.18,120.38,23733.0,115.6518,115.8539,115.6518,115.8443,23733.0
2023-03-29 15:20:00,120.4,120.44,120.29,120.3,33788.0,115.8635,115.902,115.7577,115.7673,33788.0
2023-03-29 15:25:00,120.31,120.36,120.25,120.31,33552.0,115.7769,115.8251,115.7192,115.7769,33552.0
2023-03-29 15:30:00,120.3,120.36,120.23,120.27,45487.0,115.7673,115.8251,115.7,115.7384,45487.0
2023-03-29 15:35:00,120.28,120.28,120.17,120.24,44602.0,115.7481,115.7481,115.6422,115.7096,44602.0
2023-03-29 15:40:00,120.23,120.44,120.19,120.43,53644.0,115.7,115.902,115.6615,115.8924,53644.0
2023-03-29 15:45:00,120.44,120.52,120.38,120.51,63036.0,115.902,115.979,115.8443,115.9694,63036.0
2023-03-29 15:50:00,120.52,120.57,120.42,120.44,109844.0,115.979,116.0271,115.8828,115.902,109844.0
2023-03-29 15:55:00,120.45,120.51,120.33,120.51,228427.0,115.9117,115.9694,115.7962,115.9694,228427.0
2023-03-30 09:30:00,121.03,121.29,120.78,121.06,166818.0,116.4698,116.72,116.2292,116.4987,166818.0
2023-03-30 09:35:00,121.08,121.13,120.92,120.94,48276.0,116.5179,116.566,116.364,116.3832,48276.0
2023-03-30 09:40:00,120.97,121.25,120.91,121.21,33996.0,116.4121,116.6815,116.3543,116.643,33996.0
2023-03-30 09:45:00,121.22,121.44,121.2,121.41,51930.0,116.6527,116.8644,116.6334,116.8355,51930.0
2023-03-30 09:50:00,121.4,121.44,120.94,121.14,43221.0,116.8259,116.8644,116.3832,116.5757,43221.0
2023-03-30 09:55:00,121.13,121.16,120.69,120.8,42883.0,116.566,116.5949,116.1426,116.2485,42883.0
2023-03-30 10:00:00,120.82,120.85,120.52,120.58,63504.0,116.2677,116.2966,115.979,116.0368,63504.0
2023-03-30 10:05:00,120.56,120.59,120.33,120.48,41098.0,116.0175,116.0464,115.7962,115.9405,41098.0
2023-03-30 10:10:00,120.48,120.49,120.22,120.3,33278.0,115.9405,115.9502,115.6903,115.7673,33278.0
2023-03-30 10:15:00,120.29,120.37,120.21,120.34,29839.0,115.7577,115.8347,115.6807,115.8058,29839.0
2023-03-30 10:20:00,120.35,120.45,120.25,120.4,29520.0,115.8154,115.9117,115.7192,115.8635,29520.0
2023-03-30 10:25:00,120.39,120.61,120.37,120.58,32897.0,115.8539,116.0656,115.8347,116.0368,32897.0
2023-03-30 10:30:00,120.58,120.67,120.38,120.42,32876.0,116.0368,116.1234,115.8443,115.8828,32876.0
2023-03-30 10:35:00,120.41,120.61,120.34,120.61,25154.0,115.8732,116.0656,115.8058,116.0656,25154.0
2023-03-30 10:40:00,120.61,120.65,120.51,120.57,15851.0,116.0656,116.1041,115.9694,116.0271,15851.0
2023-03-30 10:45:00,120.55,120.62,120.51,120.6,25617.0,116.0079,116.0753,115.9694,116.056,25617.0
2023-03-30 10:50:00,120.59,120.72,120.49,120.65,25780.0,116.0464,116.1715,115.9502,116.1041,25780.0
2023-03-30 10:55:00,120.64,120.66,120.46,120.5,32085.0,116.0945,116.1138,115.9213,115.9598,32085.0
2023-03-30 11:00:00,120.48,120.6,120.42,120.58,20156.0,115.9405,116.056,115.8828,116.0368,20156.0
2023-03-30 11:05:00,120.59,120.65,120.53,120.62,17641.0,116.0464,116.1041,115.9887,116.0753,17641.0
2023-03-30 11:10:00,120.63,120.78,120.61,120.65,30902.0,116.0849,116.2292,116.0656,116.1041,30902.0
2023-03-30 11:15:00,120.64,120.69,120.54,120.69,24870.0,116.0945,116.1426,115.9983,116.1426,24870.0
2023-03-30 11:20:00,120.69,120.75,120.61,120.63,37382.0,116.1426,116.2004,116.0656,116.0849,37382.0
2023-03-30 11:25:00,120.62,120.63,120.48,120.5,33446.0,116.0753,116.0849,115.9405,115.9598,33446.0
2023-03-30 11:30:00,120.5,120.51,120.2,120.2,30843.0,115.9598,115.9694,115.6711,115.6711,30843.0
2023-03-30 11:35:00,120.21,120.28,120.18,120.22,21298.0,115.6807,115.7481,115.6518,115.6903,21298.0
2023-03-30 11:40:00,120.22,120.27,120.16,120.22,23052.0,115.6903,115.7384,115.6326,115.6903,23052.0
2023-03-30 11:45:00,120.21,120.21,119.9,119.92,32821.0,115.6807,115.6807,115.3824,115.4016,32821.0
2023-03-30 11:50:00,119.93,119.98,119.85,119.88,17064.0,115.4113,115.4594,115.3343,115.3631,17064.0
2023-03-30 11:55:00,119.88,120.04,119.88,119.91,24048.0,115.3631,115.5171,115.3631,115.392,24048.0
2023-03-30 12:00:00,119.92,119.96,119.76,119.96,25227.0,115.4016,115.4401,115.2477,115.4401,25227.0
2023-03-30 12:05:00,119.96,120.15,119.94,120.09,18925.0,115.4401,115.623,115.4209,115.5652,18925.0
2023-03-30 12:10:00,120.09,120.13,119.98,120.0,27871.0,115.5652,115.6037,115.4594,115.4786,27871.0
2023-03-30 12:15:00,119.98,119.99,119.75,119.86,35116.0,115.4594,115.469,115.238,115.3439,35116.0
2023-03-30 12:20:00,119.88,119.9,119.73,119.77,33224.0,115.3631,115.3824,115.2188,115.2573,33224.0
2023-03-30 12:25:00,119.78,119.94,119.78,119.9,23885.0,115.2669,115.4209,115.2669,115.3824,23885.0
2023-03-30 12:30:00,119.89,119.9,119.78,119.8,28581.0,115.3728,115.3824,115.2669,115.2862,28581.0
2023-03-30 12:35:00,119.79,119.82,119.66,119.66,21253.0,115.2765,115.3054,115.1514,115.1514,21253.0
2023-03-30 12:40:00,119.68,119.8,119.63,119.76,29724.0,115.1707,115.2862,115.1226,115.2477,29724.0
2023-03-30 12:45:00,119.78,119.82,119.7,119.82,11354.0,115.2669,115.3054,115.1899,115.3054,11354.0
2023-03-30 12:50:00,119.84,120.02,119.8,120.02,12933.0,115.3246,115.4979,115.2862,115.4979,12933.0
2023-03-30 12:55:00,120.05,120.08,119.94,119.95,25189.0,115.5267,115.5556,115.4209,115.4305,25189.0
2023-03-30 13:00:00,119.94,120.02,119.85,120.02,13202.0,115.4209,115.4979,115.3343,115.4979,13202.0
2023-03-30 13:05:00,120.02,120.03,119.92,119.93,12614.0,115.4979,115.5075,115.4016,115.4113,12614.0
2023-03-30 13:10:00,119.92,119.97,119.89,119.92,9877.0,115.4016,115.4497,115.3728,115.4016,9877.0
2023-03-30 13:15:00,119.93,119.96,119.89,119.92,14713.0,115.4113,115.4401,115.3728,115.4016,14713.0
2023-03-30 13:20:00,119.93,120.03,119.89,119.9,22548.0,115.4113,115.5075,115.3728,115.3824,22548.0
2023-03-30 13:25:00,119.9,119.92,119.82,119.82,12207.0,115.3824,115.4016,115.3054,115.3054,12207.0
2023-03-30 13:30:00,119.81,119.82,119.63,119.66,21558.0,115.2958,115.3054,115.1226,115.1514,21558.0
2023-03-30 13:35:00,119.67,119.67,119.53,119.59,14918.0,115.1611,115.1611,115.0263,115.0841,14918.0
2023-03-30 13:40:00,119.57,119.57,119.44,119.5,19966.0,115.0648,115.0648,114.9397,114.9975,19966.0
2023-03-30 13:45:00,119.5,119.5,119.33,119.38,16906.0,114.9975,114.9975,114.8339,114.882,16906.0
2023-03-30 13:50:00,119.39,119.53,119.39,119.49,19980.0,114.8916,115.0263,114.8916,114.9878,19980.0
2023-03-30 13:55:00,119.48,119.67,119.48,119.62,19782.0,114.9782,115.1611,114.9782,115.1129,19782.0
2023-03-30 14:00:00,119.62,119.73,119.61,119.68,16362.0,115.1129,115.2188,115.1033,115.1707,16362.0
2023-03-30 14:05:00,119.67,119.69,119.6,119.63,20020.0,115.1611,115.1803,115.0937,115.1226,20020.0
2023-03-30 14:10:00,119.62,119.77,119.58,119.77,21942.0,115.1129,115.2573,115.0744,115.2573,21942.0
2023-03-30 14:15:00,119.76,119.8,119.64,119.74,83718.0,115.2477,115.2862,115.1322,115.2284,83718.0
2023-03-30 14:20:00,119.75,120.01,119.74,119.92,26712.0,115.238,115.4882,115.2284,115.4016,26712.0
2023-03-30 14:25:00,119.92,119.94,119.81,119.94,15138.0,115.4016,115.4209,115.2958,115.4209,15138.0
2023-03-30 14:30:00,119.93,120.11,119.93,120.1,30716.0,115.4113,115.5845,115.4113,115.5749,30716.0
2023-03-30 14:35:00,120.11,120.21,120.02,120.12,32403.0,115.5845,115.6807,115.4979,115.5941,32403.0
2023-03-30 14:40:00,120.13,120.17,120.07,120.13,21982.0,115.6037,115.6422,115.546,115.6037,21982.0
2023-03-30 14:45:00,120.15,120.19,120.12,120.19,13425.0,115.623,115.6615,115.5941,115.6615,13425.0
2023-03-30 14:50:00,120.18,120.24,120.11,120.19,19187.0,115.6518,115.7096,115.5845,115.6615,19187.0
2023-03-30 14:55:00,120.19,120.28,120.07,120.08,43831.0,115.6615,115.7481,115.546,115.5556,43831.0
2023-03-30 15:00:00,120.08,120.28,120.05,120.22,189686.0,115.5556,115.7481,115.5267,115.6903,189686.0
2023-03-30 15:05:00,120.22,120.23,120.02,120.09,43582.0,115.6903,115.7,115.4979,115.5652,43582.0
2023-03-30 15:10:00,120.08,120.22,120.03,120.2,22642.0,115.5556,115.6903,115.5075,115.6711,22642.0
2023-03-30 15:15:00,120.19,120.21,120.07,120.19,24450.0,115.6615,115.6807,115.546,115.6615,24450.0
2023-03-30 15:20:00,120.19,120.24,120.16,120.23,40639.0,115.6615,115.7096,115.6326,115.7,40639.0
2023-03-30 15:25:00,120.23,120.34,120.08,120.09,64968.0,115.7,115.8058,115.5556,115.5652,64968.0
2023-03-30 15:30:00,120.09,120.28,120.04,120.17,97506.0,115.5652,115.7481,115.5171,115.6422,97506.0
2023-03-30 15:35:00,120.15,120.38,120.15,120.37,37932.0,115.623,115.8443,115.623,115.8347,37932.0
2023-03-30 15:40:00,120.36,120.37,120.19,120.23,46042.0,115.8251,115.8347,115.6615,115.7,46042.0
2023-03-30 15:45:00,120.23,120.23,119.99,120.01,53397.0,115.7,115.7,115.469,115.4882,53397.0
2023-03-30 15:50:00,120.01,120.17,120.01,120.12,92342.0,115.4882,115.6422,115.4882,115.5941,92342.0
2023-03-30 15:55:00,120.12,120.3,120.04,120.09,306321.0,115.5941,115.7673,115.5171,115.5652,306321.0
2023-03-31 09:30:00,120.92,121.15,120.6,121.15,125325.0,116.364,116.5853,116.056,116.5853,125325.0
2023-03-31 09:35:00,121.15,121.17,120.81,121.0,37550.0,116.5853,116.6045,116.2581,116.4409,37550.0
2023-03-31 09:40:00,120.99,121.13,120.86,121.07,28846.0,116.4313,116.566,116.3062,116.5083,28846.0
2023-03-31 09:45:00,121.11,121.6,121.1,121.5,42327.0,116.5468,117.0183,116.5372,116.9221,42327.0
2023-03-31 09:50:00,121.5,121.52,121.2,121.25,38679.0,116.9221,116.9413,116.6334,116.6815,38679.0
2023-03-31 09:55:00,121.26,121.28,120.88,120.99,33347.0,116.6911,116.7104,116.3255,116.4313,33347.0
2023-03-31 10:00:00,121.02,121.14,120.97,121.06,29144.0,116.4602,116.5757,116.4121,116.4987,29144.0
2023-03-31 10:05:00,121.07,121.1,120.94,121.05,34149.0,116.5083,116.5372,116.3832,116.4891,34149.0
2023-03-31 10:10:00,121.03,121.13,120.94,120.99,28410.0,116.4698,116.566,116.3832,116.4313,28410.0
2023-03-31 10:15:00,120.98,121.1,120.9,121.03,33766.0,116.4217,116.5372,116.3447,116.4698,33766.0
2023-03-31 10:20:00,121.02,121.13,121.01,121.03,34901.0,116.4602,116.566,116.4506,116.4698,34901.0
2023-03-31 10:25:00,121.02,121.26,120.98,121.1,25811.0,116.4602,116.6911,116.4217,116.5372,25811.0
2023-03-31 10:30:00,121.1,121.25,121.06,121.23,18682.0,116.5372,116.6815,116.4987,116.6623,18682.0
2023-03-31 10:35:00,121.25,121.26,121.07,121.09,44040.0,116.6815,116.6911,116.5083,116.5276,44040.0
2023-03-31 10:40:00,121.09,121.19,121.09,121.13,21434.0,116.5276,116.6238,116.5276,116.566,21434.0
2023-03-31 10:45:00,121.16,121.29,121.15,121.29,22519.0,116.5949,116.72,116.5853,116.72,22519.0
2023-03-31 10:50:00,121.3,121.31,121.16,121.28,12712.0,116.7296,116.7393,116.5949,116.7104,12712.0
2023-03-31 10:55:00,121.28,121.38,121.23,121.34,20856.0,116.7104,116.8066,116.6623,116.7681,20856.0
2023-03-31 11:00:00,121.34,121.43,121.34,121.37,11117.0,116.7681,116.8547,116.7681,116.797,11117.0
2023-03-31 11:05:00,121.35,121.4,121.3,121.32,24808.0,116.7778,116.8259,116.7296,116.7489,24808.0
2023-03-31 11:10:00,121.31,121.42,121.31,121.41,9447.0,116.7393,116.8451,116.7393,116.8355,9447.0
2023-03-31 11:15:00,121.41,121.48,121.32,121.43,15620.0,116.8355,116.9029,116.7489,116.8547,15620.0
2023-03-31 11:20:00,121.43,121.6,121.43,121.58,18765.0,116.8547,117.0183,116.8547,116.9991,18765.0
2023-03-31 11:25:00,121.59,121.64,121.52,121.61,23207.0,117.0087,117.0568,116.9413,117.028,23207.0
2023-03-31 11:30:00,121.61,121.71,121.59,121.68,21120.0,117.028,117.1242,117.0087,117.0953,21120.0
2023-03-31 11:35:00,121.68,121.69,121.54,121.66,26578.0,117.0953,117.1049,116.9606,117.0761,26578.0
2023-03-31 11:40:00,121.66,121.68,121.53,121.56,11331.0,117.0761,117.0953,116.951,116.9798,11331.0
2023-03-31 11:45:00,121.56,121.65,121.54,121.56,14567.0,116.9798,117.0665,116.9606,116.9798,14567.0
2023-03-31 11:50:00,121.54,121.68,121.52,121.56,13604.0,116.9606,117.0953,116.9413,116.9798,13604.0
2023-03-31 11:55:00,121.56,121.64,121.55,121.64,12647.0,116.9798,117.0568,116.9702,117.0568,12647.0
2023-03-31 12:00:00,121.62,121.72,121.62,121.72,19333.0,117.0376,117.1338,117.0376,117.1338,19333.0
2023-03-31 12:05:00,121.7,121.74,121.67,121.69,43191.0,117.1146,117.1531,117.0857,117.1049,43191.0
2023-03-31 12:10:00,121.69,121.82,121.68,121.78,20593.0,117.1049,117.23,117.0953,117.1916,20593.0
2023-03-31 12:15:00,121.79,121.87,121.79,121.8,16625.0,117.2012,117.2782,117.2012,117.2108,16625.0
2023-03-31 12:20:00,121.8,121.83,121.73,121.78,40259.0,117.2108,117.2397,117.1434,117.1916,40259.0
2023-03-31 12:25:00,121.78,121.81,121.69,121.78,30154.0,117.1916,117.2204,117.1049,117.1916,30154.0
2023-03-31 12:30:00,121.77,121.78,121.55,121.56,19803.0,117.1819,117.1916,116.9702,116.9798,19803.0
2023-03-31 12:35:00,121.56,121.56,121.41,121.43,15800.0,116.9798,116.9798,116.8355,116.8547,15800.0
2023-03-31 12:40:00,121.42,121.53,121.42,121.46,17909.0,116.8451,116.951,116.8451,116.8836,17909.0
2023-03-31 12:45:00,121.46,121.46,121.37,121.4,15230.0,116.8836,116.8836,116.797,116.8259,15230.0
2023-03-31 12:50:00,121.38,121.41,121.29,121.31,18718.0,116.8066,116.8355,116.72,116.7393,18718.0
2023-03-31 12:55:00,121.31,121.44,121.29,121.4,27559.0,116.7393,116.8644,116.72,116.8259,27559.0
2023-03-31 13:00:00,121.41,121.46,121.38,121.44,15640.0,116.8355,116.8836,116.8066,116.8644,15640.0
2023-03-31 13:05:00,121.44,121.47,121.34,121.43,13128.0,116.8644,116.8932,116.7681,116.8547,13128.0
2023-03-31 13:10:00,121.43,121.47,121.38,121.45,10048.0,116.8547,116.8932,116.8066,116.874,10048.0
2023-03-31 13:15:00,121.46,121.5,121.41,121.41,16233.0,116.8836,116.9221,116.8355,116.8355,16233.0
2023-03-31 13:20:00,121.43,121.45,121.37,121.43,12487.0,116.8547,116.874,116.797,116.8547,12487.0
2023-03-31 13:25:00,121.43,121.45,121.36,121.36,17161.0,116.8547,116.874,116.7874,116.7874,17161.0
2023-03-31 13:30:00,121.37,121.37,121.24,121.24,17720.0,116.797,116.797,116.6719,116.6719,17720.0
2023-03-31 13:35:00,121.23,121.39,121.2,121.38,27151.0,116.6623,116.8162,116.6334,116.8066,27151.0
2023-03-31 13:40:00,121.38,121.43,121.26,121.26,18462.0,116.8066,116.8547,116.6911,116.6911,18462.0
2023-03-31 13:45:00,121.28,121.33,121.21,121.22,26030.0,116.7104,116.7585,116.643,116.6527,26030.0
2023-03-31 13:50:00,121.22,121.34,121.2,121.32,10579.0,116.6527,116.7681,116.6334,116.7489,10579.0
2023-03-31 13:55:00,121.31,121.43,121.28,121.38,35088.0,116.7393,116.8547,116.7104,116.8066,35088.0
2023-03-31 14:00:00,121.38,121.52,121.38,121.5,16980.0,116.8066,116.9413,116.8066,116.9221,16980.0
2023-03-31 14:05:00,121.51,121.7,121.51,121.66,19183.0,116.9317,117.1146,116.9317,117.0761,19183.0
2023-03-31 14:10:00,121.66,121.73,121.65,121.69,12406.0,117.0761,117.1434,117.0665,117.1049,12406.0
2023-03-31 14:15:00,121.71,121.75,121.63,121.64,20494.0,117.1242,117.1627,117.0472,117.0568,20494.0
2023-03-31 14:20:00,121.64,121.67,121.55,121.56,14214.0,117.0568,117.0857,116.9702,116.9798,14214.0
2023-03-31 14:25:00,121.56,121.56,121.46,121.56,22507.0,116.9798,116.9798,116.8836,116.9798,22507.0
2023-03-31 14:30:00,121.57,121.59,121.49,121.59,18806.0,116.9895,117.0087,116.9125,117.0087,18806.0
2023-03-31 14:35:00,121.6,121.65,121.54,121.63,18211.0,117.0183,117.0665,116.9606,117.0472,18211.0
2023-03-31 14:40:00,121.62,121.71,121.6,121.71,18569.0,117.0376,117.1242,117.0183,117.1242,18569.0
2023-03-31 14:45:00,121.71,121.77,121.67,121.77,25039.0,117.1242,117.1819,117.0857,117.1819,25039.0
2023-03-31 14:50:00,121.77,121.86,121.76,121.84,40870.0,117.1819,117.2685,117.1723,117.2493,40870.0
2023-03-31 14:55:00,121.84,121.94,121.8,121.94,24479.0,117.2493,117.3455,117.2108,117.3455,24479.0
2023-03-31 15:00:00,121.94,122.27,121.94,122.26,73325.0,117.3455,117.6631,117.3455,117.6535,73325.0
2023-03-31 15:05:00,122.26,122.34,122.21,122.34,49605.0,117.6535,117.7305,117.6054,117.7305,49605.0
2023-03-31 15:10:00,122.34,122.44,122.3,122.43,67611.0,117.7305,117.8267,117.692,117.8171,67611.0
2023-03-31 15:15:00,122.43,122.43,122.26,122.29,67553.0,117.8171,117.8171,117.6535,117.6823,67553.0
2023-03-31 15:20:00,122.3,122.45,122.29,122.44,43377.0,117.692,117.8363,117.6823,117.8267,43377.0
2023-03-31 15:25:00,122.45,122.48,122.37,122.45,58938.0,117.8363,117.8652,117.7593,117.8363,58938.0
2023-03-31 15:30:00,122.45,122.51,122.26,122.35,53683.0,117.8363,117.894,117.6535,117.7401,53683.0
2023-03-31 15:35:00,122.35,122.35,122.12,122.13,58011.0,117.7401,117.7401,117.5187,117.5284,58011.0
2023-03-31 15:40:00,122.12,122.14,122.07,122.07,44046.0,117.5187,117.538,117.4706,117.4706,44046.0
2023-03-31 15:45:00,122.06,122.06,121.91,121.93,113119.0,117.461,117.461,117.3167,117.3359,113119.0
2023-03-31 15:50:00,121.95,122.31,121.91,122.29,146143.0,117.3551,117.7016,117.3167,117.6823,146143.0
2023-03-31 15:55:00,122.29,122.71,122.28,122.59,477211.0,117.6823,118.0865,117.6727,117.971,477211.0
2023-04-03 09:30:00,122.5,122.85,122.23,122.28,144323.0,117.8844,118.2212,117.6246,117.6727,144323.0
2023-04-03 09:35:00,122.3,122.62,122.14,122.21,42199.0,117.692,117.9999,117.538,117.6054,42199.0
2023-04-03 09:40:00,122.26,122.3,122.08,122.09,62023.0,117.6535,117.692,117.4802,117.4899,62023.0
2023-04-03 09:45:00,122.08,122.52,122.05,122.52,38911.0,117.4802,117.9037,117.4514,117.9037,38911.0
2023-04-03 09:50:00,122.56,122.83,122.44,122.69,41463.0,117.9422,118.202,117.8267,118.0673,41463.0
2023-04-03 09:55:00,122.65,122.65,122.37,122.41,36819.0,118.0288,118.0288,117.7593,117.7978,36819.0
2023-04-03 10:00:00,122.41,122.44,122.07,122.18,77101.0,117.7978,117.8267,117.4706,117.5765,77101.0
2023-04-03 10:05:00,122.18,122.21,121.78,121.96,50789.0,117.5765,117.6054,117.1916,117.3648,50789.0
2023-04-03 10:10:00,121.96,122.0,121.73,122.0,54022.0,117.3648,117.4033,117.1434,117.4033,54022.0
2023-04-03 10:15:00,121.99,122.07,121.93,122.05,39755.0,117.3936,117.4706,117.3359,117.4514,39755.0
2023-04-03 10:20:00,122.06,122.28,122.06,122.16,47508.0,117.461,117.6727,117.461,117.5572,47508.0
2023-04-03 10:25:00,122.16,122.25,122.05,122.15,32985.0,117.5572,117.6438,117.4514,117.5476,32985.0
2023-04-03 10:30:00,122.13,122.24,122.07,122.08,51239.0,117.5284,117.6342,117.4706,117.4802,51239.0
2023-04-03 10:35:00,122.08,122.08,121.61,121.65,51220.0,117.4802,117.4802,117.028,117.0665,51220.0
2023-04-03 10:40:00,121.66,121.7,121.44,121.44,47651.0,117.0761,117.1146,116.8644,116.8644,47651.0
2023-04-03 10:45:00,121.45,121.51,121.16,121.32,57566.0,116.874,116.9317,116.5949,116.7489,57566.0
2023-04-03 10:50:00,121.31,121.47,121.06,121.25,35176.0,116.7393,116.8932,116.4987,116.6815,35176.0
2023-04-03 10:55:00,121.25,121.29,121.11,121.15,42466.0,116.6815,116.72,116.5468,116.5853,42466.0
2023-04-03 11:00:00,121.16,121.3,121.15,121.27,24533.0,116.5949,116.7296,116.5853,116.7008,24533.0
2023-04-03 11:05:00,121.25,121.27,121.06,121.13,44874.0,116.6815,116.7008,116.4987,116.566,44874.0
2023-04-03 11:10:00,121.13,121.15,121.04,121.08,16398.0,116.566,116.5853,116.4794,116.5179,16398.0
2023-04-03 11:15:00,121.07,121.31,121.03,121.3,26358.0,116.5083,116.7393,116.4698,116.7296,26358.0
2023-04-03 11:20:00,121.3,121.36,121.24,121.27,19192.0,116.7296,116.7874,116.6719,116.7008,19192.0
2023-04-03 11:25:00,121.27,121.3,121.22,121.28,18276.0,116.7008,116.7296,116.6527,116.7104,18276.0
2023-04-03 11:30:00,121.28,121.56,121.23,121.52,42215.0,116.7104,116.9798,116.6623,116.9413,42215.0
2023-04-03 11:35:00,121.55,121.69,121.54,121.64,17570.0,116.9702,117.1049,116.9606,117.0568,17570.0
2023-04-03 11:40:00,121.62,121.67,121.48,121.48,25439.0,117.0376,117.0857,116.9029,116.9029,25439.0
2023-04-03 11:45:00,121.47,121.64,121.43,121.64,24160.0,116.8932,117.0568,116.8547,117.0568,24160.0
2023-04-03 11:50:00,121.64,121.73,121.6,121.64,13480.0,117.0568,117.1434,117.0183,117.0568,13480.0
2023-04-03 11:55:00,121.64,121.74,121.61,121.74,19502.0,117.0568,117.1531,117.028,117.1531,19502.0
2023-04-03 12:00:00,121.73,121.88,121.7,121.84,18054.0,117.1434,117.2878,117.1146,117.2493,18054.0
2023-04-03 12:05:00,121.83,121.87,121.75,121.87,26671.0,117.2397,117.2782,117.1627,117.2782,26671.0
2023-04-03 12:10:00,121.85,121.91,121.81,121.85,22550.0,117.2589,117.3167,117.2204,117.2589,22550.0
2023-04-03 12:15:00,121.86,121.94,121.85,121.92,17394.0,117.2685,117.3455,117.2589,117.3263,17394.0
2023-04-03 12:20:00,121.92,122.02,121.76,121.83,32206.0,117.3263,117.4225,117.1723,117.2397,32206.0
2023-04-03 12:25:00,121.82,121.87,121.73,121.74,27040.0,117.23,117.2782,117.1434,117.1531,27040.0
2023-04-03 12:30:00,121.73,121.77,121.69,121.76,12650.0,117.1434,117.1819,117.1049,117.1723,12650.0
2023-04-03 12:35:00,121.75,121.77,121.67,121.7,49187.0,117.1627,117.1819,117.0857,117.1146,49187.0
2023-04-03 12:40:00,121.68,121.71,121.56,121.58,20356.0,117.0953,117.1242,116.9798,116.9991,20356.0
2023-04-03 12:45:00,121.57,121.61,121.53,121.56,16618.0,116.9895,117.028,116.951,116.9798,16618.0
2023-04-03 12:50:00,121.55,121.63,121.42,121.42,20003.0,116.9702,117.0472,116.8451,116.8451,20003.0
2023-04-03 12:55:00,121.42,121.43,121.26,121.28,15949.0,116.8451,116.8547,116.6911,116.7104,15949.0
2023-04-03 13:00:00,121.27,121.28,121.15,121.27,21812.0,116.7008,116.7104,116.5853,116.7008,21812.0
2023-04-03 13:05:00,121.28,121.38,121.27,121.37,18065.0,116.7104,116.8066,116.7008,116.797,18065.0
2023-04-03 13:10:00,121.38,121.51,121.38,121.4,19703.0,116.8066,116.9317,116.8066,116.8259,19703.0
2023-04-03 13:15:00,121.39,121.39,121.2,121.28,101697.0,116.8162,116.8162,116.6334,116.7104,101697.0
2023-04-03 13:20:00,121.27,121.3,121.21,121.23,22186.0,116.7008,116.7296,116.643,116.6623,22186.0
2023-04-03 13:25:00,121.22,121.22,120.97,120.97,30704.0,116.6527,116.6527,116.4121,116.4121,30704.0
2023-04-03 13:30:00,120.96,121.0,120.92,120.93,43839.0,116.4024,116.4409,116.364,116.3736,43839.0
2023-04-03 13:35:00,120.93,121.08,120.89,120.99,75603.0,116.3736,116.5179,116.3351,116.4313,75603.0
2023-04-03 13:40:00,120.99,121.0,120.9,120.95,15561.0,116.4313,116.4409,116.3447,116.3928,15561.0
2023-04-03 13:45:00,120.93,120.96,120.82,120.95,20564.0,116.3736,116.4024,116.2677,116.3928,20564.0
2023-04-03 13:50:00,120.95,121.04,120.9,121.03,20588.0,116.3928,116.4794,116.3447,116.4698,20588.0
2023-04-03 13:55:00,121.02,121.19,120.99,121.16,16051.0,116.4602,116.6238,116.4313,116.5949,16051.0
2023-04-03 14:00:00,121.15,121.29,121.11,121.26,35356.0,116.5853,116.72,116.5468,116.6911,35356.0
2023-04-03 14:05:00,121.26,121.35,121.25,121.3,30639.0,116.6911,116.7778,116.6815,116.7296,30639.0
2023-04-03 14:10:00,121.31,121.43,121.28,121.41,20462.0,116.7393,116.8547,116.7104,116.8355,20462.0
2023-04-03 14:15:00,121.42,121.43,121.31,121.33,25181.0,116.8451,116.8547,116.7393,116.7585,25181.0
2023-04-03 14:20:00,121.33,121.33,121.19,121.3,26838.0,116.7585,116.7585,116.6238,116.7296,26838.0
2023-04-03 14:25:00,121.31,121.34,121.26,121.29,14448.0,116.7393,116.7681,116.6911,116.72,14448.0
2023-04-03 14:30:00,121.29,121.4,121.28,121.34,21841.0,116.72,116.8259,116.7104,116.7681,21841.0
2023-04-03 14:35:00,121.35,121.48,121.33,121.43,21557.0,116.7778,116.9029,116.7585,116.8547,21557.0
2023-04-03 14:40:00,121.43,121.47,121.37,121.39,13651.0,116.8547,116.8932,116.797,116.8162,13651.0
2023-04-03 14:45:00,121.39,121.45,121.32,121.42,20187.0,116.8162,116.874,116.7489,116.8451,20187.0
2023-04-03 14:50:00,121.41,121.47,121.35,121.37,15363.0,116.8355,116.8932,116.7778,116.797,15363.0
2023-04-03 14:55:00,121.38,121.43,121.38,121.4,20629.0,116.8066,116.8547,116.8066,116.8259,20629.0
2023-04-03 15:00:00,121.41,121.51,121.39,121.44,30911.0,116.8355,116.9317,116.8162,116.8644,30911.0
2023-04-03 15:05:00,121.44,121.61,121.42,121.45,46246.0,116.8644,117.028,116.8451,116.874,46246.0
2023-04-03 15:10:00,121.47,121.63,121.47,121.56,28804.0,116.8932,117.0472,116.8932,116.9798,28804.0
2023-04-03 15:15:00,121.56,121.58,121.45,121.48,49462.0,116.9798,116.9991,116.874,116.9029,49462.0
2023-04-03 15:20:00,121.48,121.53,121.42,121.48,25876.0,116.9029,116.951,116.8451,116.9029,25876.0
2023-04-03 15:25:00,121.48,121.63,121.47,121.57,45809.0,116.9029,117.0472,116.8932,116.9895,45809.0
2023-04-03 15:30:00,121.58,121.7,121.51,121.62,35168.0,116.9991,117.1146,116.9317,117.0376,35168.0
2023-04-03 15:35:00,121.64,121.69,121.51,121.53,50926.0,117.0568,117.1049,116.9317,116.951,50926.0
2023-04-03 15:40:00,121.53,121.55,121.42,121.5,57247.0,116.951,116.9702,116.8451,116.9221,57247.0
2023-04-03 15:45:00,121.49,121.63,121.47,121.58,41459.0,116.9125,117.0472,116.8932,116.9991,41459.0
2023-04-03 15:50:00,121.57,121.62,121.49,121.56,106808.0,116.9895,117.0376,116.9125,116.9798,106808.0
2023-04-03 15:55:00,121.56,121.73,121.54,121.65,243556.0,116.9798,117.1434,116.9606,117.0665,243556.0
2023-04-04 09:30:00,121.38,121.92,121.36,121.7,195703.0,116.8066,117.3263,116.7874,117.1146,195703.0
2023-04-04 09:35:00,121.7,122.05,121.47,122.02,57779.0,117.1146,117.4514,116.8932,117.4225,57779.0
2023-04-04 09:40:00,122.02,122.1,121.82,122.03,128077.0,117.4225,117.4995,117.23,117.4321,128077.0
2023-04-04 09:45:00,122.04,122.34,121.82,122.33,61806.0,117.4418,117.7305,117.23,117.7208,61806.0
2023-04-04 09:50:00,122.32,122.96,122.3,122.9,102253.0,117.7112,118.3271,117.692,118.2694,102253.0
2023-04-04 09:55:00,122.92,123.37,122.79,123.07,116729.0,118.2886,118.7216,118.1635,118.4329,116729.0
2023-04-04 10:00:00,123.09,123.27,122.9,123.08,54280.0,118.4522,118.6254,118.2694,118.4426,54280.0
2023-04-04 10:05:00,123.08,123.23,123.01,123.17,29822.0,118.4426,118.5869,118.3752,118.5292,29822.0
2023-04-04 10:10:00,123.17,123.35,123.14,123.3,38832.0,118.5292,118.7024,118.5003,118.6543,38832.0
2023-04-04 10:15:00,123.31,123.34,122.78,122.81,41066.0,118.6639,118.6928,118.1539,118.1827,41066.0
2023-04-04 10:20:00,122.83,122.92,122.63,122.74,51334.0,118.202,118.2886,118.0095,118.1154,51334.0
2023-04-04 10:25:00,122.77,123.02,122.75,122.94,30522.0,118.1443,118.3848,118.125,118.3078,30522.0
2023-04-04 10:30:00,122.95,123.2,122.9,123.17,31228.0,118.3175,118.558,118.2694,118.5292,31228.0
2023-04-04 10:35:00,123.17,123.27,123.05,123.06,27968.0,118.5292,118.6254,118.4137,118.4233,27968.0
2023-04-04 10:40:00,123.07,123.08,122.82,122.97,36511.0,118.4329,118.4426,118.1924,118.3367,36511.0
2023-04-04 10:45:00,122.98,123.01,122.84,122.84,29234.0,118.3463,118.3752,118.2116,118.2116,29234.0
2023-04-04 10:50:00,122.83,122.97,122.81,122.84,35994.0,118.202,118.3367,118.1827,118.2116,35994.0
2023-04-04 10:55:00,122.86,122.89,122.6,122.73,23657.0,118.2309,118.2597,117.9807,118.1058,23657.0
2023-04-04 11:00:00,122.73,122.75,122.55,122.64,41318.0,118.1058,118.125,117.9325,118.0191,41318.0
2023-04-04 11:05:00,122.65,122.74,122.53,122.57,30874.0,118.0288,118.1154,117.9133,117.9518,30874.0
2023-04-04 11:10:00,122.58,122.82,122.51,122.79,29974.0,117.9614,118.1924,117.894,118.1635,29974.0
2023-04-04 11:15:00,122.79,122.79,122.47,122.62,43104.0,118.1635,118.1635,117.8556,117.9999,43104.0
2023-04-04 11:20:00,122.63,122.7,122.57,122.65,52061.0,118.0095,118.0769,117.9518,118.0288,52061.0
2023-04-04 11:25:00,122.65,122.84,122.64,122.78,35082.0,118.0288,118.2116,118.0191,118.1539,35082.0
2023-04-04 11:30:00,122.77,122.87,122.63,122.71,32667.0,118.1443,118.2405,118.0095,118.0865,32667.0
2023-04-04 11:35:00,122.71,122.93,122.71,122.84,22414.0,118.0865,118.2982,118.0865,118.2116,22414.0
2023-04-04 11:40:00,122.82,122.84,122.69,122.76,20850.0,118.1924,118.2116,118.0673,118.1346,20850.0
2023-04-04 11:45:00,122.76,122.88,122.74,122.75,26720.0,118.1346,118.2501,118.1154,118.125,26720.0
2023-04-04 11:50:00,122.74,122.91,122.73,122.91,23311.0,118.1154,118.279,118.1058,118.279,23311.0
2023-04-04 11:55:00,122.92,122.98,122.72,122.73,56312.0,118.2886,118.3463,118.0961,118.1058,56312.0
2023-04-04 12:00:00,122.73,122.8,122.68,122.71,27047.0,118.1058,118.1731,118.0576,118.0865,27047.0
2023-04-04 12:05:00,122.71,122.71,122.32,122.51,79678.0,118.0865,118.0865,117.7112,117.894,79678.0
2023-04-04 12:10:00,122.51,122.58,122.44,122.48,21303.0,117.894,117.9614,117.8267,117.8652,21303.0
2023-04-04 12:15:00,122.48,122.52,122.44,122.48,18421.0,117.8652,117.9037,117.8267,117.8652,18421.0
2023-04-04 12:20:00,122.46,122.75,122.39,122.75,18559.0,117.8459,118.125,117.7786,118.125,18559.0
2023-04-04 12:25:00,122.76,122.83,122.72,122.74,28379.0,118.1346,118.202,118.0961,118.1154,28379.0
2023-04-04 12:30:00,122.76,122.94,122.76,122.8,30488.0,118.1346,118.3078,118.1346,118.1731,30488.0
2023-04-04 12:35:00,122.8,122.8,122.64,122.65,56696.0,118.1731,118.1731,118.0191,118.0288,56696.0
2023-04-04 12:40:00,122.66,122.78,122.63,122.78,21203.0,118.0384,118.1539,118.0095,118.1539,21203.0
2023-04-04 12:45:00,122.78,122.85,122.76,122.85,27864.0,118.1539,118.2212,118.1346,118.2212,27864.0
2023-04-04 12:50:00,122.84,122.88,122.75,122.79,23398.0,118.2116,118.2501,118.125,118.1635,23398.0
2023-04-04 12:55:00,122.8,122.89,122.8,122.86,15312.0,118.1731,118.2597,118.1731,118.2309,15312.0
2023-04-04 13:00:00,122.86,122.96,122.8,122.96,32029.0,118.2309,118.3271,118.1731,118.3271,32029.0
2023-04-04 13:05:00,122.96,123.15,122.92,123.07,21785.0,118.3271,118.5099,118.2886,118.4329,21785.0
2023-04-04 13:10:00,123.07,123.16,123.01,123.16,24215.0,118.4329,118.5196,118.3752,118.5196,24215.0
2023-04-04 13:15:00,123.15,123.28,123.14,123.26,27717.0,118.5099,118.635,118.5003,118.6158,27717.0
2023-04-04 13:20:00,123.28,123.33,123.19,123.31,18611.0,118.635,118.6832,118.5484,118.6639,18611.0
2023-04-04 13:25:00,123.3,123.33,123.2,123.28,24900.0,118.6543,118.6832,118.558,118.635,24900.0
2023-04-04 13:30:00,123.29,123.53,123.28,123.43,49226.0,118.6447,118.8756,118.635,118.7794,49226.0
2023-04-04 13:35:00,123.44,123.57,123.43,123.57,28958.0,118.789,118.9141,118.7794,118.9141,28958.0
2023-04-04 13:40:00,123.56,123.67,123.44,123.45,42380.0,118.9045,119.0103,118.789,118.7986,42380.0
2023-04-04 13:45:00,123.45,123.59,123.4,123.59,25974.0,118.7986,118.9334,118.7505,118.9334,25974.0
2023-04-04 13:50:00,123.59,123.63,123.45,123.56,81644.0,118.9334,118.9718,118.7986,118.9045,81644.0
2023-04-04 13:55:00,123.55,123.6,123.39,123.4,33429.0,118.8949,118.943,118.7409,118.7505,33429.0
2023-04-04 14:00:00,123.4,123.48,123.36,123.4,30931.0,118.7505,118.8275,118.712,118.7505,30931.0
2023-04-04 14:05:00,123.39,123.46,123.22,123.22,20454.0,118.7409,118.8083,118.5773,118.5773,20454.0
2023-04-04 14:10:00,123.24,123.33,123.23,123.29,17471.0,118.5965,118.6832,118.5869,118.6447,17471.0
2023-04-04 14:15:00,123.29,123.33,123.21,123.33,30249.0,118.6447,118.6832,118.5677,118.6832,30249.0
2023-04-04 14:20:00,123.32,123.36,123.18,123.18,28266.0,118.6735,118.712,118.5388,118.5388,28266.0
2023-04-04 14:25:00,123.19,123.23,123.09,123.15,29427.0,118.5484,118.5869,118.4522,118.5099,29427.0
2023-04-04 14:30:00,123.14,123.34,123.14,123.3,38303.0,118.5003,118.6928,118.5003,118.6543,38303.0
2023-04-04 14:35:00,123.3,123.46,123.23,123.42,22309.0,118.6543,118.8083,118.5869,118.7698,22309.0
2023-04-04 14:40:00,123.42,123.56,123.42,123.56,24426.0,118.7698,118.9045,118.7698,118.9045,24426.0
2023-04-04 14:45:00,123.56,123.61,123.52,123.61,31415.0,118.9045,118.9526,118.866,118.9526,31415.0
2023-04-04 14:50:00,123.61,123.77,123.61,123.72,44136.0,118.9526,119.1066,118.9526,119.0585,44136.0
2023-04-04 14:55:00,123.73,123.74,123.5,123.59,32297.0,119.0681,119.0777,118.8467,118.9334,32297.0
2023-04-04 15:00:00,123.59,123.75,123.52,123.75,37310.0,118.9334,119.0873,118.866,119.0873,37310.0
2023-04-04 15:05:00,123.75,123.89,123.74,123.85,51010.0,119.0873,119.2221,119.0777,119.1836,51010.0
2023-04-04 15:10:00,123.84,123.88,123.67,123.71,38374.0,119.1739,119.2124,119.0103,119.0488,38374.0
2023-04-04 15:15:00,123.72,123.74,123.53,123.56,62636.0,119.0585,119.0777,118.8756,118.9045,62636.0
2023-04-04 15:20:00,123.56,123.81,123.55,123.79,49209.0,118.9045,119.1451,118.8949,119.1258,49209.0
2023-04-04 15:25:00,123.79,123.87,123.64,123.65,78767.0,119.1258,119.2028,118.9815,118.9911,78767.0
2023-04-04 15:30:00,123.65,123.81,123.62,123.7,75919.0,118.9911,119.1451,118.9622,119.0392,75919.0
2023-04-04 15:35:00,123.69,123.77,123.53,123.62,65285.0,119.0296,119.1066,118.8756,118.9622,65285.0
2023-04-04 15:40:00,123.63,123.76,123.6,123.68,102029.0,118.9718,119.0969,118.943,119.02,102029.0
2023-04-04 15:45:00,123.68,123.73,123.58,123.71,100555.0,119.02,119.0681,118.9237,119.0488,100555.0
2023-04-04 15:50:00,123.71,123.95,123.71,123.9,143877.0,119.0488,119.2798,119.0488,119.2317,143877.0
2023-04-04 15:55:00,123.91,123.94,123.64,123.71,290445.0,119.2413,119.2702,118.9815,119.0488,290445.0
2023-04-05 09:30:00,123.0,123.33,122.67,123.05,110918.0,118.3656,118.6832,118.048,118.4137,110918.0
2023-04-05 09:35:00,122.98,123.0,122.6,122.76,24109.0,118.3463,118.3656,117.9807,118.1346,24109.0
2023-04-05 09:40:00,122.77,122.98,122.68,122.73,34620.0,118.1443,118.3463,118.0576,118.1058,34620.0
2023-04-05 09:45:00,122.73,122.77,122.47,122.54,23809.0,118.1058,118.1443,117.8556,117.9229,23809.0
2023-04-05 09:50:00,122.58,122.69,122.36,122.54,23808.0,117.9614,118.0673,117.7497,117.9229,23808.0
2023-04-05 09:55:00,122.53,122.54,122.36,122.49,25408.0,117.9133,117.9229,117.7497,117.8748,25408.0
2023-04-05 10:00:00,122.49,122.59,121.82,121.88,70442.0,117.8748,117.971,117.23,117.2878,70442.0
2023-04-05 10:05:00,121.87,122.01,121.75,121.96,56067.0,117.2782,117.4129,117.1627,117.3648,56067.0
2023-04-05 10:10:00,121.97,122.08,121.87,122.08,26388.0,117.3744,117.4802,117.2782,117.4802,26388.0
2023-04-05 10:15:00,122.07,122.12,121.88,121.88,44150.0,117.4706,117.5187,117.2878,117.2878,44150.0
2023-04-05 10:20:00,121.91,122.3,121.86,122.26,33462.0,117.3167,117.692,117.2685,117.6535,33462.0
2023-04-05 10:25:00,122.26,122.29,121.83,121.86,40955.0,117.6535,117.6823,117.2397,117.2685,40955.0
2023-04-05 10:30:00,121.86,122.0,121.73,121.79,23339.0,117.2685,117.4033,117.1434,117.2012,23339.0
2023-04-05 10:35:00,121.79,121.88,121.73,121.8,23721.0,117.2012,117.2878,117.1434,117.2108,23721.0
2023-04-05 10:40:00,121.78,121.81,121.55,121.55,19497.0,117.1916,117.2204,116.9702,116.9702,19497.0
2023-04-05 10:45:00,121.54,121.55,121.29,121.33,42033.0,116.9606,116.9702,116.72,116.7585,42033.0
2023-04-05 10:50:00,121.33,121.33,121.07,121.15,45438.0,116.7585,116.7585,116.5083,116.5853,45438.0
2023-04-05 10:55:00,121.17,121.21,120.95,120.95,24799.0,116.6045,116.643,116.3928,116.3928,24799.0
2023-04-05 11:00:00,120.95,120.99,120.81,120.87,27595.0,116.3928,116.4313,116.2581,116.3158,27595.0
2023-04-05 11:05:00,120.88,120.93,120.84,120.88,24253.0,116.3255,116.3736,116.287,116.3255,24253.0
2023-04-05 11:10:00,120.88,121.04,120.82,120.94,35851.0,116.3255,116.4794,116.2677,116.3832,35851.0
2023-04-05 11:15:00,120.92,121.1,120.91,121.01,32803.0,116.364,116.5372,116.3543,116.4506,32803.0
2023-04-05 11:20:00,121.0,121.14,120.97,121.1,18527.0,116.4409,116.5757,116.4121,116.5372,18527.0
2023-04-05 11:25:00,121.1,121.13,120.94,121.07,29405.0,116.5372,116.566,116.3832,116.5083,29405.0
2023-04-05 11:30:00,121.09,121.23,121.04,121.16,21707.0,116.5276,116.6623,116.4794,116.5949,21707.0
2023-04-05 11:35:00,121.14,121.33,121.11,121.25,33459.0,116.5757,116.7585,116.5468,116.6815,33459.0
2023-04-05 11:40:00,121.26,121.27,121.08,121.13,22405.0,116.6911,116.7008,116.5179,116.566,22405.0
2023-04-05 11:45:00,121.12,121.3,121.08,121.19,24919.0,116.5564,116.7296,116.5179,116.6238,24919.0
2023-04-05 11:50:00,121.19,121.26,121.1,121.22,42933.0,116.6238,116.6911,116.5372,116.6527,42933.0
2023-04-05 11:55:00,121.23,121.44,121.23,121.42,26552.0,116.6623,116.8644,116.6623,116.8451,26552.0
2023-04-05 12:00:00,121.42,121.45,121.31,121.32,20035.0,116.8451,116.874,116.7393,116.7489,20035.0
2023-04-05 12:05:00,121.31,121.35,121.09,121.2,26921.0,116.7393,116.7778,116.5276,116.6334,26921.0
2023-04-05 12:10:00,121.21,121.29,121.2,121.23,19131.0,116.643,116.72,116.6334,116.6623,19131.0
2023-04-05 12:15:00,121.23,121.24,121.09,121.23,19923.0,116.6623,116.6719,116.5276,116.6623,19923.0
2023-04-05 12:20:00,121.23,121.41,121.23,121.39,32823.0,116.6623,116.8355,116.6623,116.8162,32823.0
2023-04-05 12:25:00,121.39,121.39,121.08,121.14,24746.0,116.8162,116.8162,116.5179,116.5757,24746.0
2023-04-05 12:30:00,121.14,121.14,121.03,121.08,12864.0,116.5757,116.5757,116.4698,116.5179,12864.0
2023-04-05 12:35:00,121.09,121.33,121.09,121.22,16893.0,116.5276,116.7585,116.5276,116.6527,16893.0
2023-04-05 12:40:00,121.21,121.3,121.19,121.29,15415.0,116.643,116.7296,116.6238,116.72,15415.0
2023-04-05 12:45:00,121.29,121.39,121.23,121.28,19816.0,116.72,116.8162,116.6623,116.7104,19816.0
2023-04-05 12:50:00,121.28,121.28,121.15,121.2,37685.0,116.7104,116.7104,116.5853,116.6334,37685.0
2023-04-05 12:55:00,121.22,121.29,121.06,121.06,25215.0,116.6527,116.72,116.4987,116.4987,25215.0
2023-04-05 13:00:00,121.07,121.12,120.93,120.99,36616.0,116.5083,116.5564,116.3736,116.4313,36616.0
2023-04-05 13:05:00,121.0,121.04,120.84,120.84,41471.0,116.4409,116.4794,116.287,116.287,41471.0
2023-04-05 13:10:00,120.84,120.9,120.75,120.83,61932.0,116.287,116.3447,116.2004,116.2773,61932.0
2023-04-05 13:15:00,120.85,121.07,120.83,121.02,44884.0,116.2966,116.5083,116.2773,116.4602,44884.0
2023-04-05 13:20:00,121.03,121.04,120.68,120.68,50925.0,116.4698,116.4794,116.133,116.133,50925.0
2023-04-05 13:25:00,120.69,120.75,120.6,120.6,37294.0,116.1426,116.2004,116.056,116.056,37294.0
2023-04-05 13:30:00,120.6,120.87,120.56,120.87,24655.0,116.056,116.3158,116.0175,116.3158,24655.0
2023-04-05 13:35:00,120.86,120.97,120.81,120.94,17010.0,116.3062,116.4121,116.2581,116.3832,17010.0
2023-04-05 13:40:00,120.94,120.97,120.65,120.71,19935.0,116.3832,116.4121,116.1041,116.1619,19935.0
2023-04-05 13:45:00,120.7,120.82,120.66,120.68,18225.0,116.1522,116.2677,116.1138,116.133,18225.0
2023-04-05 13:50:00,120.69,120.75,120.65,120.72,23196.0,116.1426,116.2004,116.1041,116.1715,23196.0
2023-04-05 13:55:00,120.73,120.86,120.73,120.83,20660.0,116.1811,116.3062,116.1811,116.2773,20660.0
2023-04-05 14:00:00,120.82,120.96,120.82,120.91,17878.0,116.2677,116.4024,116.2677,116.3543,17878.0
2023-04-05 14:05:00,120.91,120.93,120.73,120.76,22393.0,116.3543,116.3736,116.1811,116.21,22393.0
2023-04-05 14:10:00,120.76,120.77,120.67,120.68,33277.0,116.21,116.2196,116.1234,116.133,33277.0
2023-04-05 14:15:00,120.69,120.84,120.68,120.84,25612.0,116.1426,116.287,116.133,116.287,25612.0
2023-04-05 14:20:00,120.83,120.89,120.76,120.8,23645.0,116.2773,116.3351,116.21,116.2485,23645.0
2023-04-05 14:25:00,120.79,120.86,120.76,120.79,21293.0,116.2389,116.3062,116.21,116.2389,21293.0
2023-04-05 14:30:00,120.78,120.93,120.72,120.92,19014.0,116.2292,116.3736,116.1715,116.364,19014.0
2023-04-05 14:35:00,120.93,121.06,120.91,120.95,29379.0,116.3736,116.4987,116.3543,116.3928,29379.0
2023-04-05 14:40:00,120.95,120.96,120.85,120.94,29558.0,116.3928,116.4024,116.2966,116.3832,29558.0
2023-04-05 14:45:00,120.95,120.98,120.87,120.9,15686.0,116.3928,116.4217,116.3158,116.3447,15686.0
2023-04-05 14:50:00,120.89,120.94,120.88,120.89,18839.0,116.3351,116.3832,116.3255,116.3351,18839.0
2023-04-05 14:55:00,120.88,120.89,120.82,120.87,21645.0,116.3255,116.3351,116.2677,116.3158,21645.0
2023-04-05 15:00:00,120.87,120.95,120.83,120.94,24981.0,116.3158,116.3928,116.2773,116.3832,24981.0
2023-04-05 15:05:00,120.94,121.07,120.77,120.79,22804.0,116.3832,116.5083,116.2196,116.2389,22804.0
2023-04-05 15:10:00,120.78,120.81,120.73,120.75,20756.0,116.2292,116.2581,116.1811,116.2004,20756.0
2023-04-05 15:15:00,120.76,120.79,120.69,120.75,22085.0,116.21,116.2389,116.1426,116.2004,22085.0
2023-04-05 15:20:00,120.76,120.9,120.76,120.89,22817.0,116.21,116.3447,116.21,116.3351,22817.0
2023-04-05 15:25:00,120.89,121.04,120.89,120.98,32426.0,116.3351,116.4794,116.3351,116.4217,32426.0
2023-04-05 15:30:00,120.99,121.1,120.97,121.06,41225.0,116.4313,116.5372,116.4121,116.4987,41225.0
2023-04-05 15:35:00,121.06,121.16,121.05,121.05,57320.0,116.4987,116.5949,116.4891,116.4891,57320.0
2023-04-05 15:40:00,121.05,121.19,121.0,121.19,50665.0,116.4891,116.6238,116.4409,116.6238,50665.0
2023-04-05 15:45:00,121.18,121.18,121.04,121.07,51618.0,116.6142,116.6142,116.4794,116.5083,51618.0
2023-04-05 15:50:00,121.08,121.12,120.89,120.93,90134.0,116.5179,116.5564,116.3351,116.3736,90134.0
2023-04-05 15:55:00,120.94,121.0,120.89,120.89,190252.0,116.3832,116.4409,116.3351,116.3351,190252.0
2023-04-06 09:30:00,119.51,119.54,118.89,119.08,276728.0,115.0071,115.036,114.4104,114.5933,276728.0
2023-04-06 09:35:00,119.08,119.1,118.56,118.58,68358.0,114.5933,114.6125,114.0929,114.1121,68358.0
2023-04-06 09:40:00,118.56,118.71,118.36,118.58,48738.0,114.0929,114.2372,113.9004,114.1121,48738.0
2023-04-06 09:45:00,118.59,118.68,118.48,118.62,35974.0,114.1217,114.2084,114.0159,114.1506,35974.0
2023-04-06 09:50:00,118.62,118.65,117.89,118.0,65391.0,114.1506,114.1795,113.4481,113.554,65391.0
2023-04-06 09:55:00,117.99,118.18,117.85,118.17,69734.0,113.5444,113.7272,113.4096,113.7176,69734.0
2023-04-06 10:00:00,118.19,118.46,118.14,118.26,29498.0,113.7368,113.9966,113.6887,113.8042,29498.0
2023-04-06 10:05:00,118.28,118.52,118.25,118.31,36576.0,113.8234,114.0544,113.7946,113.8523,36576.0
2023-04-06 10:10:00,118.33,118.89,118.33,118.84,31831.0,113.8715,114.4104,113.8715,114.3623,31831.0
2023-04-06 10:15:00,118.83,118.9,118.67,118.78,51918.0,114.3527,114.4201,114.1987,114.3046,51918.0
2023-04-06 10:20:00,118.79,118.85,118.62,118.69,39802.0,114.3142,114.3719,114.1506,114.218,39802.0
2023-04-06 10:25:00,118.68,119.05,118.65,118.98,39204.0,114.2084,114.5644,114.1795,114.4971,39204.0
2023-04-06 10:30:00,119.0,119.2,118.95,119.08,25946.0,114.5163,114.7088,114.4682,114.5933,25946.0
2023-04-06 10:35:00,119.09,119.1,118.53,118.54,39630.0,114.6029,114.6125,114.064,114.0736,39630.0
2023-04-06 10:40:00,118.55,118.58,118.17,118.32,42298.0,114.0833,114.1121,113.7176,113.8619,42298.0
2023-04-06 10:45:00,118.37,118.66,118.35,118.54,28549.0,113.91,114.1891,113.8908,114.0736,28549.0
2023-04-06 10:50:00,118.54,118.61,118.44,118.52,23145.0,114.0736,114.141,113.9774,114.0544,23145.0
2023-04-06 10:55:00,118.51,118.67,118.45,118.58,57764.0,114.0448,114.1987,113.987,114.1121,57764.0
2023-04-06 11:00:00,118.57,118.96,118.54,118.92,18628.0,114.1025,114.4778,114.0736,114.4393,18628.0
2023-04-06 11:05:00,118.91,119.16,118.89,119.15,27495.0,114.4297,114.6703,114.4104,114.6606,27495.0
2023-04-06 11:10:00,119.15,119.38,119.14,119.31,40767.0,114.6606,114.882,114.651,114.8146,40767.0
2023-04-06 11:15:00,119.32,119.47,119.31,119.38,29899.0,114.8242,114.9686,114.8146,114.882,29899.0
2023-04-06 11:20:00,119.37,119.43,119.2,119.2,22213.0,114.8724,114.9301,114.7088,114.7088,22213.0
2023-04-06 11:25:00,119.19,119.33,119.17,119.29,27294.0,114.6991,114.8339,114.6799,114.7954,27294.0
2023-04-06 11:30:00,119.27,119.38,119.24,119.32,15578.0,114.7761,114.882,114.7473,114.8242,15578.0
2023-04-06 11:35:00,119.31,119.46,119.2,119.44,43636.0,114.8146,114.959,114.7088,114.9397,43636.0
2023-04-06 11:40:00,119.45,119.7,119.4,119.68,18795.0,114.9493,115.1899,114.9012,115.1707,18795.0
2023-04-06 11:45:00,119.71,119.82,119.68,119.69,26930.0,115.1995,115.3054,115.1707,115.1803,26930.0
2023-04-06 11:50:00,119.68,119.79,119.66,119.75,12671.0,115.1707,115.2765,115.1514,115.238,12671.0
2023-04-06 11:55:00,119.75,119.92,119.75,119.91,20468.0,115.238,115.4016,115.238,115.392,20468.0
2023-04-06 12:00:00,119.91,119.98,119.87,119.94,26035.0,115.392,115.4594,115.3535,115.4209,26035.0
2023-04-06 12:05:00,119.95,119.96,119.85,119.89,18941.0,115.4305,115.4401,115.3343,115.3728,18941.0
2023-04-06 12:10:00,119.89,120.0,119.88,119.97,23789.0,115.3728,115.4786,115.3631,115.4497,23789.0
2023-04-06 12:15:00,119.96,120.05,119.9,119.94,26772.0,115.4401,115.5267,115.3824,115.4209,26772.0
2023-04-06 12:20:00,119.93,119.94,119.85,119.9,13139.0,115.4113,115.4209,115.3343,115.3824,13139.0
2023-04-06 12:25:00,119.89,120.05,119.87,120.05,24211.0,115.3728,115.5267,115.3535,115.5267,24211.0
2023-04-06 12:30:00,120.04,120.29,120.03,120.22,29816.0,115.5171,115.7577,115.5075,115.6903,29816.0
2023-04-06 12:35:00,120.23,120.35,120.21,120.26,23322.0,115.7,115.8154,115.6807,115.7288,23322.0
2023-04-06 12:40:00,120.26,120.32,120.16,120.28,32464.0,115.7288,115.7866,115.6326,115.7481,32464.0
2023-04-06 12:45:00,120.29,120.38,120.26,120.26,47601.0,115.7577,115.8443,115.7288,115.7288,47601.0
2023-04-06 12:50:00,120.26,120.39,120.24,120.35,19982.0,115.7288,115.8539,115.7096,115.8154,19982.0
2023-04-06 12:55:00,120.34,120.34,120.05,120.05,13479.0,115.8058,115.8058,115.5267,115.5267,13479.0
2023-04-06 13:00:00,120.04,120.12,119.96,120.07,13652.0,115.5171,115.5941,115.4401,115.546,13652.0
2023-04-06 13:05:00,120.06,120.13,120.02,120.04,13193.0,115.5364,115.6037,115.4979,115.5171,13193.0
2023-04-06 13:10:00,120.04,120.11,120.04,120.07,9268.0,115.5171,115.5845,115.5171,115.546,9268.0
2023-04-06 13:15:00,120.07,120.28,120.06,120.28,35787.0,115.546,115.7481,115.5364,115.7481,35787.0
2023-04-06 13:20:00,120.28,120.31,120.24,120.26,32285.0,115.7481,115.7769,115.7096,115.7288,32285.0
2023-04-06 13:25:00,120.26,120.33,120.25,120.3,17974.0,115.7288,115.7962,115.7192,115.7673,17974.0
2023-04-06 13:30:00,120.31,120.38,120.14,120.14,18481.0,115.7769,115.8443,115.6133,115.6133,18481.0
2023-04-06 13:35:00,120.15,120.16,119.98,119.98,18376.0,115.623,115.6326,115.4594,115.4594,18376.0
2023-04-06 13:40:00,119.98,119.99,119.77,119.85,25928.0,115.4594,115.469,115.2573,115.3343,25928.0
2023-04-06 13:45:00,119.87,119.97,119.83,119.93,13431.0,115.3535,115.4497,115.315,115.4113,13431.0
2023-04-06 13:50:00,119.91,120.05,119.91,120.0,14857.0,115.392,115.5267,115.392,115.4786,14857.0
2023-04-06 13:55:00,119.99,120.01,119.95,119.98,9212.0,115.469,115.4882,115.4305,115.4594,9212.0
2023-04-06 14:00:00,119.97,120.04,119.91,119.91,13173.0,115.4497,115.5171,115.392,115.392,13173.0
2023-04-06 14:05:00,119.91,120.04,119.9,120.02,15286.0,115.392,115.5171,115.3824,115.4979,15286.0
2023-04-06 14:10:00,120.02,120.1,120.02,120.07,9978.0,115.4979,115.5749,115.4979,115.546,9978.0
2023-04-06 14:15:00,120.07,120.17,120.07,120.13,11835.0,115.546,115.6422,115.546,115.6037,11835.0
2023-04-06 14:20:00,120.13,120.25,120.09,120.19,19289.0,115.6037,115.7192,115.5652,115.6615,19289.0
2023-04-06 14:25:00,120.19,120.21,120.11,120.18,29664.0,115.6615,115.6807,115.5845,115.6518,29664.0
2023-04-06 14:30:00,120.18,120.39,120.17,120.39,35596.0,115.6518,115.8539,115.6422,115.8539,35596.0
2023-04-06 14:35:00,120.4,120.46,120.37,120.4,43818.0,115.8635,115.9213,115.8347,115.8635,43818.0
2023-04-06 14:40:00,120.39,120.46,120.36,120.4,21632.0,115.8539,115.9213,115.8251,115.8635,21632.0
2023-04-06 14:45:00,120.42,120.49,120.4,120.42,12400.0,115.8828,115.9502,115.8635,115.8828,12400.0
2023-04-06 14:50:00,120.42,120.44,120.38,120.42,15020.0,115.8828,115.902,115.8443,115.8828,15020.0
2023-04-06 14:55:00,120.4,120.4,120.18,120.25,17175.0,115.8635,115.8635,115.6518,115.7192,17175.0
2023-04-06 15:00:00,120.27,120.38,120.25,120.34,12531.0,115.7384,115.8443,115.7192,115.8058,12531.0
2023-04-06 15:05:00,120.34,120.4,120.29,120.32,15462.0,115.8058,115.8635,115.7577,115.7866,15462.0
2023-04-06 15:10:00,120.31,120.32,120.19,120.31,21841.0,115.7769,115.7866,115.6615,115.7769,21841.0
2023-04-06 15:15:00,120.31,120.32,120.21,120.23,24786.0,115.7769,115.7866,115.6807,115.7,24786.0
2023-04-06 15:20:00,120.23,120.39,120.21,120.34,22604.0,115.7,115.8539,115.6807,115.8058,22604.0
2023-04-06 15:25:00,120.34,120.43,120.34,120.38,20829.0,115.8058,115.8924,115.8058,115.8443,20829.0
2023-04-06 15:30:00,120.38,120.43,120.33,120.34,32478.0,115.8443,115.8924,115.7962,115.8058,32478.0
2023-04-06 15:35:00,120.35,120.37,120.27,120.3,42387.0,115.8154,115.8347,115.7384,115.7673,42387.0
2023-04-06 15:40:00,120.3,120.3,120.16,120.19,30611.0,115.7673,115.7673,115.6326,115.6615,30611.0
2023-04-06 15:45:00,120.18,120.3,120.13,120.28,45432.0,115.6518,115.7673,115.6037,115.7481,45432.0
2023-04-06 15:50:00,120.31,120.33,120.2,120.23,71765.0,115.7769,115.7962,115.6711,115.7,71765.0
2023-04-06 15:55:00,120.23,120.39,120.21,120.22,154223.0,115.7,115.8539,115.6807,115.6903,154223.0
2023-04-10 09:30:00,119.3,119.68,119.13,119.57,138999.0,114.805,115.1707,114.6414,115.0648,138999.0
2023-04-10 09:35:00,119.59,120.13,119.37,120.12,57231.0,115.0841,115.6037,114.8724,115.5941,57231.0
2023-04-10 09:40:00,120.15,120.55,120.14,120.5,54768.0,115.623,116.0079,115.6133,115.9598,54768.0
2023-04-10 09:45:00,120.53,120.57,120.22,120.36,34040.0,115.9887,116.0271,115.6903,115.8251,34040.0
2023-04-10 09:50:00,120.34,120.44,120.09,120.23,34066.0,115.8058,115.902,115.5652,115.7,34066.0
2023-04-10 09:55:00,120.34,120.47,120.2,120.25,38723.0,115.8058,115.9309,115.6711,115.7192,38723.0
2023-04-10 10:00:00,120.25,120.39,120.12,120.39,20455.0,115.7192,115.8539,115.5941,115.8539,20455.0
2023-04-10 10:05:00,120.41,120.71,120.31,120.62,30866.0,115.8732,116.1619,115.7769,116.0753,30866.0
2023-04-10 10:10:00,120.63,120.66,120.5,120.64,16457.0,116.0849,116.1138,115.9598,116.0945,16457.0
2023-04-10 10:15:00,120.69,120.73,120.59,120.67,18129.0,116.1426,116.1811,116.0464,116.1234,18129.0
2023-04-10 10:20:00,120.66,120.76,120.58,120.7,14984.0,116.1138,116.21,116.0368,116.1522,14984.0
2023-04-10 10:25:00,120.72,120.72,120.52,120.55,14113.0,116.1715,116.1715,115.979,116.0079,14113.0
2023-04-10 10:30:00,120.58,120.85,120.56,120.85,29275.0,116.0368,116.2966,116.0175,116.2966,29275.0
2023-04-10 10:35:00,120.85,121.09,120.84,121.0,33680.0,116.2966,116.5276,116.287,116.4409,33680.0
2023-04-10 10:40:00,121.0,121.21,120.92,121.16,45332.0,116.4409,116.643,116.364,116.5949,45332.0
2023-04-10 10:45:00,121.15,121.21,121.01,121.2,24829.0,116.5853,116.643,116.4506,116.6334,24829.0
2023-04-10 10:50:00,121.18,121.22,121.14,121.19,19384.0,116.6142,116.6527,116.5757,116.6238,19384.0
2023-04-10 10:55:00,121.18,121.21,120.96,120.98,39940.0,116.6142,116.643,116.4024,116.4217,39940.0
2023-04-10 11:00:00,120.98,121.25,120.98,121.18,23448.0,116.4217,116.6815,116.4217,116.6142,23448.0
2023-04-10 11:05:00,121.17,121.23,121.14,121.15,11683.0,116.6045,116.6623,116.5757,116.5853,11683.0
2023-04-10 11:10:00,121.15,121.26,121.14,121.24,19764.0,116.5853,116.6911,116.5757,116.6719,19764.0
2023-04-10 11:15:00,121.25,121.29,121.1,121.15,17017.0,116.6815,116.72,116.5372,116.5853,17017.0
2023-04-10 11:20:00,121.15,121.19,121.02,121.02,16812.0,116.5853,116.6238,116.4602,116.4602,16812.0
2023-04-10 11:25:00,121.03,121.12,121.01,121.09,16860.0,116.4698,116.5564,116.4506,116.5276,16860.0
2023-04-10 11:30:00,121.12,121.17,121.07,121.09,17126.0,116.5564,116.6045,116.5083,116.5276,17126.0
2023-04-10 11:35:00,121.09,121.09,121.02,121.08,18256.0,116.5276,116.5276,116.4602,116.5179,18256.0
2023-04-10 11:40:00,121.06,121.14,121.04,121.07,18442.0,116.4987,116.5757,116.4794,116.5083,18442.0
2023-04-10 11:45:00,121.08,121.24,121.07,121.12,11863.0,116.5179,116.6719,116.5083,116.5564,11863.0
2023-04-10 11:50:00,121.12,121.13,121.01,121.01,15618.0,116.5564,116.566,116.4506,116.4506,15618.0
2023-04-10 11:55:00,121.02,121.02,120.74,120.74,19711.0,116.4602,116.4602,116.1907,116.1907,19711.0
2023-04-10 12:00:00,120.73,120.74,120.58,120.62,17547.0,116.1811,116.1907,116.0368,116.0753,17547.0
2023-04-10 12:05:00,120.62,120.73,120.58,120.71,13499.0,116.0753,116.1811,116.0368,116.1619,13499.0
2023-04-10 12:10:00,120.72,120.79,120.7,120.72,20995.0,116.1715,116.2389,116.1522,116.1715,20995.0
2023-04-10 12:15:00,120.7,120.87,120.7,120.86,13654.0,116.1522,116.3158,116.1522,116.3062,13654.0
2023-04-10 12:20:00,120.86,120.98,120.86,120.97,11970.0,116.3062,116.4217,116.3062,116.4121,11970.0
2023-04-10 12:25:00,120.96,121.03,120.95,121.0,12229.0,116.4024,116.4698,116.3928,116.4409,12229.0
2023-04-10 12:30:00,121.0,121.18,121.0,121.14,18468.0,116.4409,116.6142,116.4409,116.5757,18468.0
2023-04-10 12:35:00,121.15,121.44,121.13,121.39,16688.0,116.5853,116.8644,116.566,116.8162,16688.0
2023-04-10 12:40:00,121.38,121.4,121.27,121.3,31682.0,116.8066,116.8259,116.7008,116.7296,31682.0
2023-04-10 12:45:00,121.31,121.41,121.31,121.34,36187.0,116.7393,116.8355,116.7393,116.7681,36187.0
2023-04-10 12:50:00,121.35,121.4,121.27,121.29,21219.0,116.7778,116.8259,116.7008,116.72,21219.0
2023-04-10 12:55:00,121.29,121.38,121.27,121.37,11583.0,116.72,116.8066,116.7008,116.797,11583.0
2023-04-10 13:00:00,121.37,121.5,121.37,121.46,21881.0,116.797,116.9221,116.797,116.8836,21881.0
2023-04-10 13:05:00,121.47,121.49,121.39,121.42,22953.0,116.8932,116.9125,116.8162,116.8451,22953.0
2023-04-10 13:10:00,121.42,121.47,121.37,121.43,21847.0,116.8451,116.8932,116.797,116.8547,21847.0
2023-04-10 13:15:00,121.45,121.49,121.38,121.47,12735.0,116.874,116.9125,116.8066,116.8932,12735.0
2023-04-10 13:20:00,121.46,121.49,121.4,121.42,22825.0,116.8836,116.9125,116.8259,116.8451,22825.0
2023-04-10 13:25:00,121.44,121.56,121.41,121.47,22852.0,116.8644,116.9798,116.8355,116.8932,22852.0
2023-04-10 13:30:00,121.47,121.49,121.42,121.48,20087.0,116.8932,116.9125,116.8451,116.9029,20087.0
2023-04-10 13:35:00,121.48,121.48,121.37,121.45,19992.0,116.9029,116.9029,116.797,116.874,19992.0
2023-04-10 13:40:00,121.43,121.43,121.35,121.39,18323.0,116.8547,116.8547,116.7778,116.8162,18323.0
2023-04-10 13:45:00,121.4,121.54,121.4,121.5,22352.0,116.8259,116.9606,116.8259,116.9221,22352.0
2023-04-10 13:50:00,121.5,121.5,121.33,121.34,17254.0,116.9221,116.9221,116.7585,116.7681,17254.0
2023-04-10 13:55:00,121.34,121.36,121.22,121.29,18700.0,116.7681,116.7874,116.6527,116.72,18700.0
2023-04-10 14:00:00,121.29,121.33,121.24,121.29,28060.0,116.72,116.7585,116.6719,116.72,28060.0
2023-04-10 14:05:00,121.3,121.4,121.27,121.27,16055.0,116.7296,116.8259,116.7008,116.7008,16055.0
2023-04-10 14:10:00,121.25,121.41,121.23,121.35,11284.0,116.6815,116.8355,116.6623,116.7778,11284.0
2023-04-10 14:15:00,121.36,121.47,121.36,121.46,18560.0,116.7874,116.8932,116.7874,116.8836,18560.0
2023-04-10 14:20:00,121.44,121.5,121.39,121.44,15638.0,116.8644,116.9221,116.8162,116.8644,15638.0
2023-04-10 14:25:00,121.44,121.45,121.3,121.3,12417.0,116.8644,116.874,116.7296,116.7296,12417.0
2023-04-10 14:30:00,121.3,121.35,121.29,121.34,20524.0,116.7296,116.7778,116.72,116.7681,20524.0
2023-04-10 14:35:00,121.35,121.35,121.22,121.35,13211.0,116.7778,116.7778,116.6527,116.7778,13211.0
2023-04-10 14:40:00,121.36,121.36,121.24,121.32,16305.0,116.7874,116.7874,116.6719,116.7489,16305.0
2023-04-10 14:45:00,121.31,121.38,121.3,121.31,13536.0,116.7393,116.8066,116.7296,116.7393,13536.0
2023-04-10 14:50:00,121.31,121.46,121.31,121.4,27098.0,116.7393,116.8836,116.7393,116.8259,27098.0
2023-04-10 14:55:00,121.4,121.61,121.4,121.57,24689.0,116.8259,117.028,116.8259,116.9895,24689.0
2023-04-10 15:00:00,121.59,121.66,121.54,121.64,25972.0,117.0087,117.0761,116.9606,117.0568,25972.0
2023-04-10 15:05:00,121.64,121.69,121.58,121.66,23670.0,117.0568,117.1049,116.9991,117.0761,23670.0
2023-04-10 15:10:00,121.67,121.71,121.65,121.66,27472.0,117.0857,117.1242,117.0665,117.0761,27472.0
2023-04-10 15:15:00,121.67,121.69,121.62,121.66,21729.0,117.0857,117.1049,117.0376,117.0761,21729.0
2023-04-10 15:20:00,121.66,121.74,121.64,121.67,18719.0,117.0761,117.1531,117.0568,117.0857,18719.0
2023-04-10 15:25:00,121.67,121.68,121.57,121.61,29170.0,117.0857,117.0953,116.9895,117.028,29170.0
2023-04-10 15:30:00,121.61,121.67,121.58,121.6,33936.0,117.028,117.0857,116.9991,117.0183,33936.0
2023-04-10 15:35:00,121.6,121.67,121.57,121.6,36662.0,117.0183,117.0857,116.9895,117.0183,36662.0
2023-04-10 15:40:00,121.61,121.74,121.61,121.65,44909.0,117.028,117.1531,117.028,117.0665,44909.0
2023-04-10 15:45:00,121.64,121.72,121.58,121.72,33202.0,117.0568,117.1338,116.9991,117.1338,33202.0
2023-04-10 15:50:00,121.72,121.85,121.68,121.76,75291.0,117.1338,117.2589,117.0953,117.1723,75291.0
2023-04-10 15:55:00,121.76,121.91,121.71,121.91,164394.0,117.1723,117.3167,117.1242,117.3167,164394.0
2023-04-11 09:30:00,122.04,122.72,122.04,122.66,151407.0,117.4418,118.0961,117.4418,118.0384,151407.0
2023-04-11 09:35:00,122.65,122.82,122.42,122.81,47011.0,118.0288,118.1924,117.8074,118.1827,47011.0
2023-04-11 09:40:00,122.84,122.85,122.57,122.63,35547.0,118.2116,118.2212,117.9518,118.0095,35547.0
2023-04-11 09:45:00,122.63,122.99,122.62,122.72,42229.0,118.0095,118.356,117.9999,118.0961,42229.0
2023-04-11 09:50:00,122.73,122.79,122.64,122.71,35769.0,118.1058,118.1635,118.0191,118.0865,35769.0
2023-04-11 09:55:00,122.7,122.94,122.67,122.72,20635.0,118.0769,118.3078,118.048,118.0961,20635.0
2023-04-11 10:00:00,122.72,122.98,122.69,122.93,28843.0,118.0961,118.3463,118.0673,118.2982,28843.0
2023-04-11 10:05:00,122.94,122.95,122.69,122.79,26036.0,118.3078,118.3175,118.0673,118.1635,26036.0
2023-04-11 10:10:00,122.8,122.88,122.59,122.71,20176.0,118.1731,118.2501,117.971,118.0865,20176.0
2023-04-11 10:15:00,122.71,122.79,122.58,122.78,30134.0,118.0865,118.1635,117.9614,118.1539,30134.0
2023-04-11 10:20:00,122.79,123.11,122.78,123.11,29280.0,118.1635,118.4714,118.1539,118.4714,29280.0
2023-04-11 10:25:00,123.12,123.22,122.97,123.02,33413.0,118.4811,118.5773,118.3367,118.3848,33413.0
2023-04-11 10:30:00,123.04,123.04,122.8,122.8,20374.0,118.4041,118.4041,118.1731,118.1731,20374.0
2023-04-11 10:35:00,122.79,122.88,122.64,122.88,25010.0,118.1635,118.2501,118.0191,118.2501,25010.0
2023-04-11 10:40:00,122.85,122.94,122.75,122.78,19405.0,118.2212,118.3078,118.125,118.1539,19405.0
2023-04-11 10:45:00,122.76,122.79,122.6,122.72,13169.0,118.1346,118.1635,117.9807,118.0961,13169.0
2023-04-11 10:50:00,122.73,122.78,122.67,122.68,11088.0,118.1058,118.1539,118.048,118.0576,11088.0
2023-04-11 10:55:00,122.67,122.72,122.52,122.59,14119.0,118.048,118.0961,117.9037,117.971,14119.0
2023-04-11 11:00:00,122.58,122.72,122.57,122.57,9217.0,117.9614,118.0961,117.9518,117.9518,9217.0
2023-04-11 11:05:00,122.6,122.74,122.6,122.62,18703.0,117.9807,118.1154,117.9807,117.9999,18703.0
2023-04-11 11:10:00,122.61,122.77,122.6,122.77,13754.0,117.9903,118.1443,117.9807,118.1443,13754.0
2023-04-11 11:15:00,122.76,122.81,122.71,122.8,24158.0,118.1346,118.1827,118.0865,118.1731,24158.0
2023-04-11 11:20:00,122.81,122.89,122.74,122.77,24402.0,118.1827,118.2597,118.1154,118.1443,24402.0
2023-04-11 11:25:00,122.78,122.87,122.73,122.73,33210.0,118.1539,118.2405,118.1058,118.1058,33210.0
2023-04-11 11:30:00,122.74,122.85,122.68,122.68,16611.0,118.1154,118.2212,118.0576,118.0576,16611.0
2023-04-11 11:35:00,122.69,122.7,122.54,122.68,18591.0,118.0673,118.0769,117.9229,118.0576,18591.0
2023-04-11 11:40:00,122.69,122.71,122.6,122.65,9440.0,118.0673,118.0865,117.9807,118.0288,9440.0
2023-04-11 11:45:00,122.65,122.78,122.63,122.75,22421.0,118.0288,118.1539,118.0095,118.125,22421.0
2023-04-11 11:50:00,122.75,122.76,122.65,122.71,31120.0,118.125,118.1346,118.0288,118.0865,31120.0
2023-04-11 11:55:00,122.71,122.82,122.69,122.81,13528.0,118.0865,118.1924,118.0673,118.1827,13528.0
2023-04-11 12:00:00,122.82,123.05,122.82,123.02,15581.0,118.1924,118.4137,118.1924,118.3848,15581.0
2023-04-11 12:05:00,123.02,123.1,122.96,123.08,23595.0,118.3848,118.4618,118.3271,118.4426,23595.0
2023-04-11 12:10:00,123.07,123.18,123.07,123.13,12200.0,118.4329,118.5388,118.4329,118.4907,12200.0
2023-04-11 12:15:00,123.13,123.15,123.07,123.1,10768.0,118.4907,118.5099,118.4329,118.4618,10768.0
2023-04-11 12:20:00,123.12,123.22,123.1,123.13,26655.0,118.4811,118.5773,118.4618,118.4907,26655.0
2023-04-11 12:25:00,123.12,123.25,123.05,123.23,17260.0,118.4811,118.6062,118.4137,118.5869,17260.0
2023-04-11 12:30:00,123.25,123.34,123.24,123.25,24401.0,118.6062,118.6928,118.5965,118.6062,24401.0
2023-04-11 12:35:00,123.23,123.24,123.07,123.1,23313.0,118.5869,118.5965,118.4329,118.4618,23313.0
2023-04-11 12:40:00,123.1,123.25,123.1,123.21,15595.0,118.4618,118.6062,118.4618,118.5677,15595.0
2023-04-11 12:45:00,123.22,123.26,123.17,123.21,10395.0,118.5773,118.6158,118.5292,118.5677,10395.0
2023-04-11 12:50:00,123.2,123.35,123.18,123.29,18173.0,118.558,118.7024,118.5388,118.6447,18173.0
2023-04-11 12:55:00,123.27,123.28,123.2,123.25,12118.0,118.6254,118.635,118.558,118.6062,12118.0
2023-04-11 13:00:00,123.26,123.27,123.15,123.17,10968.0,118.6158,118.6254,118.5099,118.5292,10968.0
2023-04-11 13:05:00,123.17,123.19,123.06,123.09,28751.0,118.5292,118.5484,118.4233,118.4522,28751.0
2023-04-11 13:10:00,123.08,123.08,122.92,122.93,9433.0,118.4426,118.4426,118.2886,118.2982,9433.0
2023-04-11 13:15:00,122.94,123.06,122.94,123.06,8849.0,118.3078,118.4233,118.3078,118.4233,8849.0
2023-04-11 13:20:00,123.08,123.1,122.95,123.04,15179.0,118.4426,118.4618,118.3175,118.4041,15179.0
2023-04-11 13:25:00,123.04,123.08,123.04,123.07,12070.0,118.4041,118.4426,118.4041,118.4329,12070.0
2023-04-11 13:30:00,123.08,123.15,123.04,123.06,13111.0,118.4426,118.5099,118.4041,118.4233,13111.0
2023-04-11 13:35:00,123.07,123.14,123.03,123.14,18951.0,118.4329,118.5003,118.3945,118.5003,18951.0
2023-04-11 13:40:00,123.13,123.18,123.08,123.13,17439.0,118.4907,118.5388,118.4426,118.4907,17439.0
2023-04-11 13:45:00,123.13,123.24,123.12,123.22,14409.0,118.4907,118.5965,118.4811,118.5773,14409.0
2023-04-11 13:50:00,123.22,123.3,123.18,123.29,21028.0,118.5773,118.6543,118.5388,118.6447,21028.0
2023-04-11 13:55:00,123.29,123.36,123.26,123.34,45190.0,118.6447,118.712,118.6158,118.6928,45190.0
2023-04-11 14:00:00,123.34,123.43,123.28,123.31,25976.0,118.6928,118.7794,118.635,118.6639,25976.0
2023-04-11 14:05:00,123.3,123.31,123.25,123.31,11513.0,118.6543,118.6639,118.6062,118.6639,11513.0
2023-04-11 14:10:00,123.31,123.32,123.27,123.3,15464.0,118.6639,118.6735,118.6254,118.6543,15464.0
2023-04-11 14:15:00,123.3,123.38,123.22,123.37,14569.0,118.6543,118.7313,118.5773,118.7216,14569.0
2023-04-11 14:20:00,123.37,123.46,123.35,123.44,22933.0,118.7216,118.8083,118.7024,118.789,22933.0
2023-04-11 14:25:00,123.43,123.56,123.43,123.55,40344.0,118.7794,118.9045,118.7794,118.8949,40344.0
2023-04-11 14:30:00,123.56,123.58,123.52,123.58,31431.0,118.9045,118.9237,118.866,118.9237,31431.0
2023-04-11 14:35:00,123.58,123.58,123.52,123.57,18781.0,118.9237,118.9237,118.866,118.9141,18781.0
2023-04-11 14:40:00,123.58,123.74,123.57,123.7,31562.0,118.9237,119.0777,118.9141,119.0392,31562.0
2023-04-11 14:45:00,123.71,123.78,123.67,123.76,27677.0,119.0488,119.1162,119.0103,119.0969,27677.0
2023-04-11 14:50:00,123.76,123.77,123.62,123.7,22732.0,119.0969,119.1066,118.9622,119.0392,22732.0
2023-04-11 14:55:00,123.7,123.8,123.7,123.78,28747.0,119.0392,119.1354,119.0392,119.1162,28747.0
2023-04-11 15:00:00,123.78,123.9,123.77,123.87,36430.0,119.1162,119.2317,119.1066,119.2028,36430.0
2023-04-11 15:05:00,123.86,123.86,123.77,123.78,28916.0,119.1932,119.1932,119.1066,119.1162,28916.0
2023-04-11 15:10:00,123.79,123.96,123.79,123.93,20149.0,119.1258,119.2894,119.1258,119.2605,20149.0
2023-04-11 15:15:00,123.92,123.99,123.86,123.97,43485.0,119.2509,119.3183,119.1932,119.299,43485.0
2023-04-11 15:20:00,123.97,124.06,123.93,123.99,112993.0,119.299,119.3856,119.2605,119.3183,112993.0
2023-04-11 15:25:00,124.0,124.08,123.89,124.04,36996.0,119.3279,119.4049,119.2221,119.3664,36996.0
2023-04-11 15:30:00,124.04,124.08,123.87,123.88,54379.0,119.3664,119.4049,119.2028,119.2124,54379.0
2023-04-11 15:35:00,123.87,123.89,123.64,123.71,62778.0,119.2028,119.2221,118.9815,119.0488,62778.0
2023-04-11 15:40:00,123.7,123.76,123.64,123.68,48459.0,119.0392,119.0969,118.9815,119.02,48459.0
2023-04-11 15:45:00,123.67,123.69,123.47,123.47,74214.0,119.0103,119.0296,118.8179,118.8179,74214.0
2023-04-11 15:50:00,123.47,123.49,123.21,123.28,202293.0,118.8179,118.8371,118.5677,118.635,202293.0
2023-04-11 15:55:00,123.28,123.42,123.19,123.31,293426.0,118.635,118.7698,118.5484,118.6639,293426.0
2023-04-12 09:30:00,124.76,124.76,124.19,124.38,146544.0,120.0593,120.0593,119.5107,119.6936,146544.0
2023-04-12 09:35:00,124.39,124.69,124.28,124.55,39569.0,119.7032,119.9919,119.5974,119.8572,39569.0
2023-04-12 09:40:00,124.61,124.64,123.95,124.06,39771.0,119.9149,119.9438,119.2798,119.3856,39771.0
2023-04-12 09:45:00,124.13,124.22,123.51,123.89,43876.0,119.453,119.5396,118.8564,119.2221,43876.0
2023-04-12 09:50:00,123.9,123.9,123.59,123.72,29464.0,119.2317,119.2317,118.9334,119.0585,29464.0
2023-04-12 09:55:00,123.75,123.86,123.65,123.82,32876.0,119.0873,119.1932,118.9911,119.1547,32876.0
2023-04-12 10:00:00,123.81,124.19,123.73,124.15,30770.0,119.1451,119.5107,119.0681,119.4723,30770.0
2023-04-12 10:05:00,124.16,124.31,124.05,124.26,34675.0,119.4819,119.6262,119.376,119.5781,34675.0
2023-04-12 10:10:00,124.26,124.37,124.05,124.1,30445.0,119.5781,119.684,119.376,119.4241,30445.0
2023-04-12 10:15:00,124.11,124.27,123.97,123.97,23164.0,119.4338,119.5877,119.299,119.299,23164.0
2023-04-12 10:20:00,123.98,124.32,123.98,124.1,23088.0,119.3087,119.6358,119.3087,119.4241,23088.0
2023-04-12 10:25:00,124.07,124.4,123.89,124.39,57963.0,119.3953,119.7128,119.2221,119.7032,57963.0
2023-04-12 10:30:00,124.39,124.48,123.95,123.95,45924.0,119.7032,119.7898,119.2798,119.2798,45924.0
2023-04-12 10:35:00,123.93,124.0,123.78,123.91,37073.0,119.2605,119.3279,119.1162,119.2413,37073.0
2023-04-12 10:40:00,123.9,123.99,123.7,123.78,30604.0,119.2317,119.3183,119.0392,119.1162,30604.0
2023-04-12 10:45:00,123.78,123.94,123.66,123.93,29058.0,119.1162,119.2702,119.0007,119.2605,29058.0
2023-04-12 10:50:00,123.91,123.98,123.76,123.81,24568.0,119.2413,119.3087,119.0969,119.1451,24568.0
2023-04-12 10:55:00,123.79,123.79,123.5,123.6,31989.0,119.1258,119.1258,118.8467,118.943,31989.0
2023-04-12 11:00:00,123.59,123.74,123.47,123.54,32510.0,118.9334,119.0777,118.8179,118.8852,32510.0
2023-04-12 11:05:00,123.52,123.58,123.32,123.4,21474.0,118.866,118.9237,118.6735,118.7505,21474.0
2023-04-12 11:10:00,123.36,123.39,123.22,123.33,28322.0,118.712,118.7409,118.5773,118.6832,28322.0
2023-04-12 11:15:00,123.36,123.45,123.25,123.4,50691.0,118.712,118.7986,118.6062,118.7505,50691.0
2023-04-12 11:20:00,123.43,123.7,123.43,123.69,16997.0,118.7794,119.0392,118.7794,119.0296,16997.0
2023-04-12 11:25:00,123.69,123.74,123.63,123.67,23688.0,119.0296,119.0777,118.9718,119.0103,23688.0
2023-04-12 11:30:00,123.68,123.7,123.45,123.49,22440.0,119.02,119.0392,118.7986,118.8371,22440.0
2023-04-12 11:35:00,123.49,123.56,123.37,123.53,20909.0,118.8371,118.9045,118.7216,118.8756,20909.0
2023-04-12 11:40:00,123.53,123.64,123.52,123.62,10884.0,118.8756,118.9815,118.866,118.9622,10884.0
2023-04-12 11:45:00,123.63,123.97,123.62,123.97,30456.0,118.9718,119.299,118.9622,119.299,30456.0
2023-04-12 11:50:00,123.97,124.09,123.92,124.05,26862.0,119.299,119.4145,119.2509,119.376,26862.0
2023-04-12 11:55:00,124.07,124.27,124.03,124.22,30918.0,119.3953,119.5877,119.3568,119.5396,30918.0
2023-04-12 12:00:00,124.21,124.24,124.12,124.14,15528.0,119.53,119.5589,119.4434,119.4626,15528.0
2023-04-12 12:05:00,124.13,124.26,124.08,124.2,21065.0,119.453,119.5781,119.4049,119.5204,21065.0
2023-04-12 12:10:00,124.18,124.28,124.15,124.23,15360.0,119.5011,119.5974,119.4723,119.5492,15360.0
2023-04-12 12:15:00,124.23,124.25,124.0,124.06,20883.0,119.5492,119.5685,119.3279,119.3856,20883.0
2023-04-12 12:20:00,124.07,124.19,124.06,124.15,28843.0,119.3953,119.5107,119.3856,119.4723,28843.0
2023-04-12 12:25:00,124.18,124.29,124.15,124.18,28920.0,119.5011,119.607,119.4723,119.5011,28920.0
2023-04-12 12:30:00,124.2,124.26,124.16,124.17,15089.0,119.5204,119.5781,119.4819,119.4915,15089.0
2023-04-12 12:35:00,124.15,124.16,124.08,124.14,17314.0,119.4723,119.4819,119.4049,119.4626,17314.0
2023-04-12 12:40:00,124.15,124.15,124.02,124.04,14973.0,119.4723,119.4723,119.3472,119.3664,14973.0
2023-04-12 12:45:00,124.05,124.29,124.04,124.23,17527.0,119.376,119.607,119.3664,119.5492,17527.0
2023-04-12 12:50:00,124.24,124.35,124.23,124.35,15316.0,119.5589,119.6647,119.5492,119.6647,15316.0
2023-04-12 12:55:00,124.35,124.46,124.35,124.44,21968.0,119.6647,119.7706,119.6647,119.7513,21968.0
2023-04-12 13:00:00,124.45,124.49,124.26,124.3,21105.0,119.761,119.7994,119.5781,119.6166,21105.0
2023-04-12 13:05:00,124.3,124.53,124.3,124.49,22818.0,119.6166,119.8379,119.6166,119.7994,22818.0
2023-04-12 13:10:00,124.5,124.61,124.49,124.61,21598.0,119.8091,119.9149,119.7994,119.9149,21598.0
2023-04-12 13:15:00,124.62,124.64,124.51,124.62,22764.0,119.9245,119.9438,119.8187,119.9245,22764.0
2023-04-12 13:20:00,124.62,124.7,124.58,124.68,20658.0,119.9245,120.0015,119.8861,119.9823,20658.0
2023-04-12 13:25:00,124.67,124.78,124.65,124.69,23654.0,119.9727,120.0785,119.9534,119.9919,23654.0
2023-04-12 13:30:00,124.7,124.7,124.63,124.63,13731.0,120.0015,120.0015,119.9342,119.9342,13731.0
2023-04-12 13:35:00,124.65,124.65,124.44,124.45,43868.0,119.9534,119.9534,119.7513,119.761,43868.0
2023-04-12 13:40:00,124.45,124.57,124.45,124.51,19694.0,119.761,119.8764,119.761,119.8187,19694.0
2023-04-12 13:45:00,124.51,124.57,124.44,124.55,18481.0,119.8187,119.8764,119.7513,119.8572,18481.0
2023-04-12 13:50:00,124.54,124.56,124.48,124.48,17907.0,119.8476,119.8668,119.7898,119.7898,17907.0
2023-04-12 13:55:00,124.48,124.48,124.41,124.42,22888.0,119.7898,119.7898,119.7225,119.7321,22888.0
2023-04-12 14:00:00,124.42,124.5,124.23,124.43,31915.0,119.7321,119.8091,119.5492,119.7417,31915.0
2023-04-12 14:05:00,124.43,124.53,124.25,124.3,20073.0,119.7417,119.8379,119.5685,119.6166,20073.0
2023-04-12 14:10:00,124.31,124.6,124.21,124.6,24275.0,119.6262,119.9053,119.53,119.9053,24275.0
2023-04-12 14:15:00,124.61,124.8,124.61,124.79,29676.0,119.9149,120.0978,119.9149,120.0881,29676.0
2023-04-12 14:20:00,124.79,124.87,124.7,124.7,28202.0,120.0881,120.1651,120.0015,120.0015,28202.0
2023-04-12 14:25:00,124.69,124.69,124.18,124.28,43541.0,119.9919,119.9919,119.5011,119.5974,43541.0
2023-04-12 14:30:00,124.27,124.28,124.11,124.17,34560.0,119.5877,119.5974,119.4338,119.4915,34560.0
2023-04-12 14:35:00,124.15,124.2,123.95,123.95,38344.0,119.4723,119.5204,119.2798,119.2798,38344.0
2023-04-12 14:40:00,123.96,124.09,123.85,123.96,72387.0,119.2894,119.4145,119.1836,119.2894,72387.0
2023-04-12 14:45:00,123.95,124.0,123.63,123.66,36420.0,119.2798,119.3279,118.9718,119.0007,36420.0
2023-04-12 14:50:00,123.68,123.73,123.6,123.68,26097.0,119.02,119.0681,118.943,119.02,26097.0
2023-04-12 14:55:00,123.68,123.73,123.56,123.6,28238.0,119.02,119.0681,118.9045,118.943,28238.0
2023-04-12 15:00:00,123.61,123.66,123.45,123.5,36883.0,118.9526,119.0007,118.7986,118.8467,36883.0
2023-04-12 15:05:00,123.52,123.67,123.51,123.59,27657.0,118.866,119.0103,118.8564,118.9334,27657.0
2023-04-12 15:10:00,123.6,123.6,123.48,123.55,39440.0,118.943,118.943,118.8275,118.8949,39440.0
2023-04-12 15:15:00,123.55,123.55,123.3,123.4,76903.0,118.8949,118.8949,118.6543,118.7505,76903.0
2023-04-12 15:20:00,123.39,123.54,123.37,123.46,21778.0,118.7409,118.8852,118.7216,118.8083,21778.0
2023-04-12 15:25:00,123.47,123.48,123.27,123.35,39887.0,118.8179,118.8275,118.6254,118.7024,39887.0
2023-04-12 15:30:00,123.34,123.52,123.33,123.39,34307.0,118.6928,118.866,118.6832,118.7409,34307.0
2023-04-12 15:35:00,123.4,123.51,123.37,123.5,38206.0,118.7505,118.8564,118.7216,118.8467,38206.0
2023-04-12 15:40:00,123.51,123.58,123.44,123.48,33606.0,118.8564,118.9237,118.789,118.8275,33606.0
2023-04-12 15:45:00,123.48,123.67,123.42,123.47,47778.0,118.8275,119.0103,118.7698,118.8179,47778.0
2023-04-12 15:50:00,123.46,123.62,123.42,123.56,73559.0,118.8083,118.9622,118.7698,118.9045,73559.0
2023-04-12 15:55:00,123.57,123.71,123.51,123.69,201051.0,118.9141,119.0488,118.8564,119.0296,201051.0
2023-04-13 09:30:00,124.64,125.3,124.5,125.16,235687.0,119.9438,120.5789,119.8091,120.4442,235687.0
2023-04-13 09:35:00,125.19,125.4,124.87,125.13,52950.0,120.4731,120.6752,120.1651,120.4153,52950.0
2023-04-13 09:40:00,125.12,125.24,124.82,124.92,45193.0,120.4057,120.5212,120.117,120.2132,45193.0
2023-04-13 09:45:00,124.97,125.02,124.68,124.73,20478.0,120.2614,120.3095,119.9823,120.0304,20478.0
2023-04-13 09:50:00,124.72,124.86,124.55,124.74,21726.0,120.0208,120.1555,119.8572,120.04,21726.0
2023-04-13 09:55:00,124.73,124.85,124.46,124.62,50313.0,120.0304,120.1459,119.7706,119.9245,50313.0
2023-04-13 10:00:00,124.71,124.75,124.46,124.58,22577.0,120.0112,120.0496,119.7706,119.8861,22577.0
2023-04-13 10:05:00,124.61,124.82,124.51,124.7,41733.0,119.9149,120.117,119.8187,120.0015,41733.0
2023-04-13 10:10:00,124.69,125.14,124.62,125.09,48702.0,119.9919,120.425,119.9245,120.3768,48702.0
2023-04-13 10:15:00,125.12,125.24,125.03,125.13,57022.0,120.4057,120.5212,120.3191,120.4153,57022.0
2023-04-13 10:20:00,125.14,125.14,124.88,125.01,29228.0,120.425,120.425,120.1748,120.2999,29228.0
2023-04-13 10:25:00,125.04,125.17,125.01,125.08,18779.0,120.3287,120.4538,120.2999,120.3672,18779.0
2023-04-13 10:30:00,125.11,125.12,124.79,125.02,26809.0,120.3961,120.4057,120.0881,120.3095,26809.0
2023-04-13 10:35:00,125.02,125.09,124.93,124.93,24864.0,120.3095,120.3768,120.2229,120.2229,24864.0
2023-04-13 10:40:00,124.9,124.93,124.78,124.85,30718.0,120.194,120.2229,120.0785,120.1459,30718.0
2023-04-13 10:45:00,124.88,124.92,124.81,124.85,18187.0,120.1748,120.2132,120.1074,120.1459,18187.0
2023-04-13 10:50:00,124.88,125.18,124.87,125.15,34378.0,120.1748,120.4634,120.1651,120.4346,34378.0
2023-04-13 10:55:00,125.15,125.25,125.08,125.16,35002.0,120.4346,120.5308,120.3672,120.4442,35002.0
2023-04-13 11:00:00,125.17,125.57,125.17,125.4,65603.0,120.4538,120.8388,120.4538,120.6752,65603.0
2023-04-13 11:05:00,125.4,125.44,125.27,125.42,23629.0,120.6752,120.7137,120.5501,120.6944,23629.0
2023-04-13 11:10:00,125.41,125.44,125.27,125.33,17767.0,120.6848,120.7137,120.5501,120.6078,17767.0
2023-04-13 11:15:00,125.32,125.37,125.27,125.35,23052.0,120.5982,120.6463,120.5501,120.627,23052.0
2023-04-13 11:20:00,125.35,125.5,125.28,125.48,47740.0,120.627,120.7714,120.5597,120.7521,47740.0
2023-04-13 11:25:00,125.47,125.54,125.41,125.54,33058.0,120.7425,120.8099,120.6848,120.8099,33058.0
2023-04-13 11:30:00,125.54,125.55,125.37,125.38,25083.0,120.8099,120.8195,120.6463,120.6559,25083.0
2023-04-13 11:35:00,125.36,125.52,125.31,125.5,37329.0,120.6367,120.7906,120.5885,120.7714,37329.0
2023-04-13 11:40:00,125.5,125.57,125.47,125.5,23456.0,120.7714,120.8388,120.7425,120.7714,23456.0
2023-04-13 11:45:00,125.49,125.55,125.44,125.49,21522.0,120.7618,120.8195,120.7137,120.7618,21522.0
2023-04-13 11:50:00,125.49,125.51,125.38,125.41,35708.0,120.7618,120.781,120.6559,120.6848,35708.0
2023-04-13 11:55:00,125.42,125.61,125.39,125.6,25557.0,120.6944,120.8772,120.6655,120.8676,25557.0
2023-04-13 12:00:00,125.61,125.75,125.57,125.64,28811.0,120.8772,121.012,120.8388,120.9061,28811.0
2023-04-13 12:05:00,125.64,125.84,125.64,125.69,31726.0,120.9061,121.0986,120.9061,120.9542,31726.0
2023-04-13 12:10:00,125.66,125.71,125.56,125.58,14678.0,120.9254,120.9735,120.8291,120.8484,14678.0
2023-04-13 12:15:00,125.58,125.76,125.58,125.74,31275.0,120.8484,121.0216,120.8484,121.0023,31275.0
2023-04-13 12:20:00,125.75,125.96,125.74,125.95,67214.0,121.012,121.2141,121.0023,121.2044,67214.0
2023-04-13 12:25:00,125.96,125.97,125.79,125.97,31060.0,121.2141,121.2237,121.0505,121.2237,31060.0
2023-04-13 12:30:00,125.96,125.96,125.85,125.89,45391.0,121.2141,121.2141,121.1082,121.1467,45391.0
2023-04-13 12:35:00,125.91,125.99,125.86,125.92,22643.0,121.1659,121.2429,121.1178,121.1756,22643.0
2023-04-13 12:40:00,125.93,126.03,125.9,125.99,46638.0,121.1852,121.2814,121.1563,121.2429,46638.0
2023-04-13 12:45:00,125.99,126.04,125.94,125.95,31526.0,121.2429,121.291,121.1948,121.2044,31526.0
2023-04-13 12:50:00,125.94,125.96,125.8,125.83,31654.0,121.1948,121.2141,121.0601,121.089,31654.0
2023-04-13 12:55:00,125.83,125.92,125.82,125.84,15465.0,121.089,121.1756,121.0793,121.0986,15465.0
2023-04-13 13:00:00,125.86,125.86,125.64,125.83,33233.0,121.1178,121.1178,120.9061,121.089,33233.0
2023-04-13 13:05:00,125.83,125.88,125.8,125.87,18876.0,121.089,121.1371,121.0601,121.1274,18876.0
2023-04-13 13:10:00,125.88,125.97,125.88,125.94,38913.0,121.1371,121.2237,121.1371,121.1948,38913.0
2023-04-13 13:15:00,125.94,126.01,125.91,125.92,18281.0,121.1948,121.2622,121.1659,121.1756,18281.0
2023-04-13 13:20:00,125.92,126.0,125.92,125.95,15936.0,121.1756,121.2526,121.1756,121.2044,15936.0
2023-04-13 13:25:00,125.96,125.97,125.84,125.86,22267.0,121.2141,121.2237,121.0986,121.1178,22267.0
2023-04-13 13:30:00,125.86,125.9,125.79,125.83,26505.0,121.1178,121.1563,121.0505,121.089,26505.0
2023-04-13 13:35:00,125.83,126.03,125.81,126.02,18303.0,121.089,121.2814,121.0697,121.2718,18303.0
2023-04-13 13:40:00,126.03,126.23,126.0,126.23,31967.0,121.2814,121.4739,121.2526,121.4739,31967.0
2023-04-13 13:45:00,126.23,126.31,126.2,126.25,23273.0,121.4739,121.5509,121.445,121.4931,23273.0
2023-04-13 13:50:00,126.25,126.34,126.23,126.29,22059.0,121.4931,121.5797,121.4739,121.5316,22059.0
2023-04-13 13:55:00,126.29,126.31,126.2,126.26,27811.0,121.5316,121.5509,121.445,121.5028,27811.0
2023-04-13 14:00:00,126.27,126.31,126.22,126.23,14782.0,121.5124,121.5509,121.4643,121.4739,14782.0
2023-04-13 14:05:00,126.23,126.3,126.21,126.28,19439.0,121.4739,121.5412,121.4546,121.522,19439.0
2023-04-13 14:10:00,126.28,126.39,126.27,126.35,29914.0,121.522,121.6279,121.5124,121.5894,29914.0
2023-04-13 14:15:00,126.36,126.47,126.36,126.44,29319.0,121.599,121.7048,121.599,121.676,29319.0
2023-04-13 14:20:00,126.43,126.43,126.33,126.38,19688.0,121.6663,121.6663,121.5701,121.6182,19688.0
2023-04-13 14:25:00,126.38,126.44,126.35,126.37,24923.0,121.6182,121.676,121.5894,121.6086,24923.0
2023-04-13 14:30:00,126.38,126.44,126.37,126.41,17606.0,121.6182,121.676,121.6086,121.6471,17606.0
2023-04-13 14:35:00,126.4,126.42,126.34,126.38,29836.0,121.6375,121.6567,121.5797,121.6182,29836.0
2023-04-13 14:40:00,126.37,126.51,126.32,126.48,31662.0,121.6086,121.7433,121.5605,121.7145,31662.0
2023-04-13 14:45:00,126.48,126.48,126.44,126.46,19327.0,121.7145,121.7145,121.676,121.6952,19327.0
2023-04-13 14:50:00,126.46,126.61,126.45,126.61,29858.0,121.6952,121.8396,121.6856,121.8396,29858.0
2023-04-13 14:55:00,126.61,126.67,126.51,126.63,34962.0,121.8396,121.8973,121.7433,121.8588,34962.0
2023-04-13 15:00:00,126.64,126.67,126.48,126.52,40714.0,121.8684,121.8973,121.7145,121.753,40714.0
2023-04-13 15:05:00,126.52,126.53,126.41,126.49,29448.0,121.753,121.7626,121.6471,121.7241,29448.0
2023-04-13 15:10:00,126.5,126.55,126.44,126.46,24345.0,121.7337,121.7818,121.676,121.6952,24345.0
2023-04-13 15:15:00,126.45,126.6,126.39,126.57,41966.0,121.6856,121.8299,121.6279,121.8011,41966.0
2023-04-13 15:20:00,126.58,126.68,126.51,126.55,36322.0,121.8107,121.9069,121.7433,121.7818,36322.0
2023-04-13 15:25:00,126.55,126.62,126.52,126.58,29595.0,121.7818,121.8492,121.753,121.8107,29595.0
2023-04-13 15:30:00,126.58,126.58,126.47,126.52,42496.0,121.8107,121.8107,121.7048,121.753,42496.0
2023-04-13 15:35:00,126.53,126.53,126.42,126.42,48163.0,121.7626,121.7626,121.6567,121.6567,48163.0
2023-04-13 15:40:00,126.4,126.45,126.36,126.4,66239.0,121.6375,121.6856,121.599,121.6375,66239.0
2023-04-13 15:45:00,126.4,126.48,126.34,126.47,93081.0,121.6375,121.7145,121.5797,121.7048,93081.0
2023-04-13 15:50:00,126.44,126.55,126.37,126.5,164517.0,121.676,121.7818,121.6086,121.7337,164517.0
2023-04-13 15:55:00,126.5,126.58,126.4,126.44,317358.0,121.7337,121.8107,121.6375,121.676,317358.0
2023-04-14 09:30:00,127.0,127.49,126.91,127.3,162342.0,122.2149,122.6864,122.1283,122.5036,162342.0
2023-04-14 09:35:00,127.33,127.45,127.05,127.22,116063.0,122.5324,122.6479,122.263,122.4266,116063.0
2023-04-14 09:40:00,127.22,127.32,127.06,127.19,48849.0,122.4266,122.5228,122.2726,122.3977,48849.0
2023-04-14 09:45:00,127.22,127.38,127.17,127.23,96225.0,122.4266,122.5806,122.3785,122.4362,96225.0
2023-04-14 09:50:00,127.26,127.37,127.12,127.17,74408.0,122.4651,122.5709,122.3304,122.3785,74408.0
2023-04-14 09:55:00,127.18,127.47,127.13,127.13,87773.0,122.3881,122.6672,122.34,122.34,87773.0
2023-04-14 10:00:00,127.1,127.15,126.81,126.86,39157.0,122.3111,122.3592,122.032,122.0801,39157.0
2023-04-14 10:05:00,126.91,126.91,126.2,126.34,50692.0,122.1283,122.1283,121.445,121.5797,50692.0
2023-04-14 10:10:00,126.37,126.67,126.37,126.55,24736.0,121.6086,121.8973,121.6086,121.7818,24736.0
2023-04-14 10:15:00,126.55,126.56,126.22,126.37,43742.0,121.7818,121.7915,121.4643,121.6086,43742.0
2023-04-14 10:20:00,126.36,126.45,126.15,126.35,28929.0,121.599,121.6856,121.3969,121.5894,28929.0
2023-04-14 10:25:00,126.39,126.52,126.32,126.46,38759.0,121.6279,121.753,121.5605,121.6952,38759.0
2023-04-14 10:30:00,126.47,126.58,126.38,126.46,35092.0,121.7048,121.8107,121.6182,121.6952,35092.0
2023-04-14 10:35:00,126.44,126.53,126.34,126.49,15733.0,121.676,121.7626,121.5797,121.7241,15733.0
2023-04-14 10:40:00,126.49,126.49,126.14,126.43,26869.0,121.7241,121.7241,121.3873,121.6663,26869.0
2023-04-14 10:45:00,126.43,126.52,126.29,126.39,39016.0,121.6663,121.753,121.5316,121.6279,39016.0
2023-04-14 10:50:00,126.38,126.4,126.08,126.09,53495.0,121.6182,121.6375,121.3295,121.3392,53495.0
2023-04-14 10:55:00,126.09,126.26,125.94,126.02,40672.0,121.3392,121.5028,121.1948,121.2718,40672.0
2023-04-14 11:00:00,126.01,126.16,125.96,126.08,33183.0,121.2622,121.4065,121.2141,121.3295,33183.0
2023-04-14 11:05:00,126.07,126.1,125.95,126.07,49522.0,121.3199,121.3488,121.2044,121.3199,49522.0
2023-04-14 11:10:00,126.06,126.37,126.04,126.37,27106.0,121.3103,121.6086,121.291,121.6086,27106.0
2023-04-14 11:15:00,126.38,126.48,126.06,126.23,40268.0,121.6182,121.7145,121.3103,121.4739,40268.0
2023-04-14 11:20:00,126.22,126.25,126.05,126.08,34006.0,121.4643,121.4931,121.3007,121.3295,34006.0
2023-04-14 11:25:00,126.06,126.08,125.9,125.98,32352.0,121.3103,121.3295,121.1563,121.2333,32352.0
2023-04-14 11:30:00,125.99,126.12,125.99,126.06,24284.0,121.2429,121.368,121.2429,121.3103,24284.0
2023-04-14 11:35:00,126.06,126.14,125.9,125.93,12425.0,121.3103,121.3873,121.1563,121.1852,12425.0
2023-04-14 11:40:00,125.93,125.99,125.83,125.9,30784.0,121.1852,121.2429,121.089,121.1563,30784.0
2023-04-14 11:45:00,125.89,126.04,125.81,125.81,29253.0,121.1467,121.291,121.0697,121.0697,29253.0
2023-04-14 11:50:00,125.82,125.84,125.74,125.76,15093.0,121.0793,121.0986,121.0023,121.0216,15093.0
2023-04-14 11:55:00,125.75,125.85,125.63,125.83,23745.0,121.012,121.1082,120.8965,121.089,23745.0
2023-04-14 12:00:00,125.83,126.0,125.79,125.84,17099.0,121.089,121.2526,121.0505,121.0986,17099.0
2023-04-14 12:05:00,125.85,125.98,125.72,125.9,16677.0,121.1082,121.2333,120.9831,121.1563,16677.0
2023-04-14 12:10:00,125.89,125.92,125.79,125.84,13339.0,121.1467,121.1756,121.0505,121.0986,13339.0
2023-04-14 12:15:00,125.89,125.97,125.87,125.97,11919.0,121.1467,121.2237,121.1274,121.2237,11919.0
2023-04-14 12:20:00,125.95,125.98,125.86,125.86,10109.0,121.2044,121.2333,121.1178,121.1178,10109.0
2023-04-14 12:25:00,125.89,125.92,125.84,125.89,9486.0,121.1467,121.1756,121.0986,121.1467,9486.0
2023-04-14 12:30:00,125.88,125.94,125.8,125.94,19821.0,121.1371,121.1948,121.0601,121.1948,19821.0
2023-04-14 12:35:00,125.94,125.98,125.79,125.8,12951.0,121.1948,121.2333,121.0505,121.0601,12951.0
2023-04-14 12:40:00,125.8,125.83,125.71,125.72,23752.0,121.0601,121.089,120.9735,120.9831,23752.0
2023-04-14 12:45:00,125.72,125.72,125.52,125.62,47187.0,120.9831,120.9831,120.7906,120.8869,47187.0
2023-04-14 12:50:00,125.6,125.67,125.55,125.55,19979.0,120.8676,120.935,120.8195,120.8195,19979.0
2023-04-14 12:55:00,125.54,125.65,125.49,125.64,28873.0,120.8099,120.9157,120.7618,120.9061,28873.0
2023-04-14 13:00:00,125.65,125.77,125.63,125.76,43009.0,120.9157,121.0312,120.8965,121.0216,43009.0
2023-04-14 13:05:00,125.77,125.88,125.71,125.76,15183.0,121.0312,121.1371,120.9735,121.0216,15183.0
2023-04-14 13:10:00,125.76,125.92,125.76,125.86,14761.0,121.0216,121.1756,121.0216,121.1178,14761.0
2023-04-14 13:15:00,125.87,126.07,125.87,126.0,15790.0,121.1274,121.3199,121.1274,121.2526,15790.0
2023-04-14 13:20:00,126.02,126.02,125.89,125.93,19270.0,121.2718,121.2718,121.1467,121.1852,19270.0
2023-04-14 13:25:00,125.94,125.95,125.71,125.71,15824.0,121.1948,121.2044,120.9735,120.9735,15824.0
2023-04-14 13:30:00,125.7,125.71,125.53,125.68,21087.0,120.9639,120.9735,120.8003,120.9446,21087.0
2023-04-14 13:35:00,125.64,125.66,125.55,125.59,37471.0,120.9061,120.9254,120.8195,120.858,37471.0
2023-04-14 13:40:00,125.64,125.72,125.54,125.57,72718.0,120.9061,120.9831,120.8099,120.8388,72718.0
2023-04-14 13:45:00,125.56,125.7,125.49,125.64,38250.0,120.8291,120.9639,120.7618,120.9061,38250.0
2023-04-14 13:50:00,125.64,125.75,125.64,125.75,13642.0,120.9061,121.012,120.9061,121.012,13642.0
2023-04-14 13:55:00,125.75,125.93,125.74,125.92,13578.0,121.012,121.1852,121.0023,121.1756,13578.0
2023-04-14 14:00:00,125.94,126.04,125.83,125.86,13577.0,121.1948,121.291,121.089,121.1178,13577.0
2023-04-14 14:05:00,125.83,125.95,125.76,125.95,20260.0,121.089,121.2044,121.0216,121.2044,20260.0
2023-04-14 14:10:00,125.98,126.01,125.83,125.92,9967.0,121.2333,121.2622,121.089,121.1756,9967.0
2023-04-14 14:15:00,125.93,125.97,125.86,125.88,9883.0,121.1852,121.2237,121.1178,121.1371,9883.0
2023-04-14 14:20:00,125.86,126.05,125.82,125.95,21739.0,121.1178,121.3007,121.0793,121.2044,21739.0
2023-04-14 14:25:00,125.95,125.99,125.85,125.98,30045.0,121.2044,121.2429,121.1082,121.2333,30045.0
2023-04-14 14:30:00,125.97,126.04,125.93,125.96,28227.0,121.2237,121.291,121.1852,121.2141,28227.0
2023-04-14 14:35:00,126.0,126.01,125.89,125.92,21958.0,121.2526,121.2622,121.1467,121.1756,21958.0
2023-04-14 14:40:00,125.9,126.03,125.85,125.99,27788.0,121.1563,121.2814,121.1082,121.2429,27788.0
2023-04-14 14:45:00,126.0,126.15,125.88,126.13,41749.0,121.2526,121.3969,121.1371,121.3777,41749.0
2023-04-14 14:50:00,126.14,126.15,125.94,125.97,18950.0,121.3873,121.3969,121.1948,121.2237,18950.0
2023-04-14 14:55:00,125.98,126.15,125.97,126.15,26494.0,121.2333,121.3969,121.2237,121.3969,26494.0
2023-04-14 15:00:00,126.15,126.16,126.03,126.07,26331.0,121.3969,121.4065,121.2814,121.3199,26331.0
2023-04-14 15:05:00,126.08,126.13,126.02,126.06,30826.0,121.3295,121.3777,121.2718,121.3103,30826.0
2023-04-14 15:10:00,126.06,126.07,125.91,125.92,33255.0,121.3103,121.3199,121.1659,121.1756,33255.0
2023-04-14 15:15:00,125.91,125.91,125.73,125.87,35575.0,121.1659,121.1659,120.9927,121.1274,35575.0
2023-04-14 15:20:00,125.86,125.94,125.74,125.93,37468.0,121.1178,121.1948,121.0023,121.1852,37468.0
2023-04-14 15:25:00,125.93,126.07,125.93,126.01,47196.0,121.1852,121.3199,121.1852,121.2622,47196.0
2023-04-14 15:30:00,126.01,126.05,125.95,125.99,39525.0,121.2622,121.3007,121.2044,121.2429,39525.0
2023-04-14 15:35:00,126.0,126.03,125.88,125.94,66286.0,121.2526,121.2814,121.1371,121.1948,66286.0
2023-04-14 15:40:00,125.95,126.08,125.87,126.07,55856.0,121.2044,121.3295,121.1274,121.3199,55856.0
2023-04-14 15:45:00,126.07,126.16,126.05,126.08,49215.0,121.3199,121.4065,121.3007,121.3295,49215.0
2023-04-14 15:50:00,126.09,126.09,125.88,125.91,74015.0,121.3392,121.3392,121.1371,121.1659,74015.0
2023-04-14 15:55:00,125.92,126.07,125.88,125.9,287626.0,121.1756,121.3199,121.1371,121.1563,287626.0
2023-04-17 09:30:00,126.03,126.28,125.85,126.19,106650.0,121.2814,121.522,121.1082,121.4354,106650.0
2023-04-17 09:35:00,126.19,126.48,126.17,126.19,29123.0,121.4354,121.7145,121.4161,121.4354,29123.0
2023-04-17 09:40:00,126.2,126.32,126.1,126.23,22622.0,121.445,121.5605,121.3488,121.4739,22622.0
2023-04-17 09:45:00,126.27,126.31,125.76,126.03,43282.0,121.5124,121.5509,121.0216,121.2814,43282.0
2023-04-17 09:50:00,126.03,126.41,126.03,126.17,46639.0,121.2814,121.6471,121.2814,121.4161,46639.0
2023-04-17 09:55:00,126.19,126.24,125.88,125.98,26595.0,121.4354,121.4835,121.1371,121.2333,26595.0
2023-04-17 10:00:00,125.98,126.08,125.55,125.56,28017.0,121.2333,121.3295,120.8195,120.8291,28017.0
2023-04-17 10:05:00,125.58,125.63,125.45,125.61,38926.0,120.8484,120.8965,120.7233,120.8772,38926.0
2023-04-17 10:10:00,125.61,125.81,125.6,125.7,23715.0,120.8772,121.0697,120.8676,120.9639,23715.0
2023-04-17 10:15:00,125.72,125.75,125.57,125.73,19551.0,120.9831,121.012,120.8388,120.9927,19551.0
2023-04-17 10:20:00,125.74,125.9,125.69,125.87,25906.0,121.0023,121.1563,120.9542,121.1274,25906.0
2023-04-17 10:25:00,125.87,125.89,125.76,125.8,18381.0,121.1274,121.1467,121.0216,121.0601,18381.0
2023-04-17 10:30:00,125.77,125.85,125.66,125.73,21756.0,121.0312,121.1082,120.9254,120.9927,21756.0
2023-04-17 10:35:00,125.74,125.81,125.36,125.44,27019.0,121.0023,121.0697,120.6367,120.7137,27019.0
2023-04-17 10:40:00,125.44,125.46,125.22,125.42,38050.0,120.7137,120.7329,120.5019,120.6944,38050.0
2023-04-17 10:45:00,125.41,125.68,125.36,125.66,19945.0,120.6848,120.9446,120.6367,120.9254,19945.0
2023-04-17 10:50:00,125.65,125.72,125.59,125.65,28014.0,120.9157,120.9831,120.858,120.9157,28014.0
2023-04-17 10:55:00,125.64,125.74,125.54,125.71,22248.0,120.9061,121.0023,120.8099,120.9735,22248.0
2023-04-17 11:00:00,125.72,125.8,125.55,125.63,20309.0,120.9831,121.0601,120.8195,120.8965,20309.0
2023-04-17 11:05:00,125.65,125.7,125.57,125.61,12755.0,120.9157,120.9639,120.8388,120.8772,12755.0
2023-04-17 11:10:00,125.61,125.61,125.41,125.52,17815.0,120.8772,120.8772,120.6848,120.7906,17815.0
2023-04-17 11:15:00,125.53,125.75,125.48,125.68,20059.0,120.8003,121.012,120.7521,120.9446,20059.0
2023-04-17 11:20:00,125.68,125.82,125.62,125.79,29276.0,120.9446,121.0793,120.8869,121.0505,29276.0
2023-04-17 11:25:00,125.8,125.88,125.69,125.7,27554.0,121.0601,121.1371,120.9542,120.9639,27554.0
2023-04-17 11:30:00,125.69,125.69,125.44,125.47,25477.0,120.9542,120.9542,120.7137,120.7425,25477.0
2023-04-17 11:35:00,125.47,125.56,125.34,125.37,27773.0,120.7425,120.8291,120.6174,120.6463,27773.0
2023-04-17 11:40:00,125.36,125.44,125.28,125.35,35872.0,120.6367,120.7137,120.5597,120.627,35872.0
2023-04-17 11:45:00,125.34,125.38,125.22,125.28,20007.0,120.6174,120.6559,120.5019,120.5597,20007.0
2023-04-17 11:50:00,125.28,125.49,125.26,125.45,14233.0,120.5597,120.7618,120.5404,120.7233,14233.0
2023-04-17 11:55:00,125.43,125.45,125.26,125.4,16323.0,120.704,120.7233,120.5404,120.6752,16323.0
2023-04-17 12:00:00,125.42,125.48,125.32,125.45,18891.0,120.6944,120.7521,120.5982,120.7233,18891.0
2023-04-17 12:05:00,125.43,125.47,125.35,125.4,10307.0,120.704,120.7425,120.627,120.6752,10307.0
2023-04-17 12:10:00,125.43,125.46,125.32,125.35,10156.0,120.704,120.7329,120.5982,120.627,10156.0
2023-04-17 12:15:00,125.38,125.42,125.3,125.36,9408.0,120.6559,120.6944,120.5789,120.6367,9408.0
2023-04-17 12:20:00,125.37,125.38,125.25,125.29,15183.0,120.6463,120.6559,120.5308,120.5693,15183.0
2023-04-17 12:25:00,125.31,125.35,125.24,125.26,60130.0,120.5885,120.627,120.5212,120.5404,60130.0
2023-04-17 12:30:00,125.24,125.26,125.13,125.23,18911.0,120.5212,120.5404,120.4153,120.5116,18911.0
2023-04-17 12:35:00,125.21,125.33,125.21,125.25,7272.0,120.4923,120.6078,120.4923,120.5308,7272.0
2023-04-17 12:40:00,125.26,125.41,125.25,125.4,12049.0,120.5404,120.6848,120.5308,120.6752,12049.0
2023-04-17 12:45:00,125.47,125.54,125.39,125.39,9831.0,120.7425,120.8099,120.6655,120.6655,9831.0
2023-04-17 12:50:00,125.37,125.44,125.32,125.36,15234.0,120.6463,120.7137,120.5982,120.6367,15234.0
2023-04-17 12:55:00,125.37,125.44,125.34,125.44,7701.0,120.6463,120.7137,120.6174,120.7137,7701.0
2023-04-17 13:00:00,125.44,125.56,125.42,125.55,9585.0,120.7137,120.8291,120.6944,120.8195,9585.0
2023-04-17 13:05:00,125.56,125.56,125.43,125.51,9103.0,120.8291,120.8291,120.704,120.781,9103.0
2023-04-17 13:10:00,125.53,125.67,125.48,125.61,10026.0,120.8003,120.935,120.7521,120.8772,10026.0
2023-04-17 13:15:00,125.64,125.77,125.62,125.69,11762.0,120.9061,121.0312,120.8869,120.9542,11762.0
2023-04-17 13:20:00,125.69,125.73,125.64,125.65,9662.0,120.9542,120.9927,120.9061,120.9157,9662.0
2023-04-17 13:25:00,125.66,125.71,125.59,125.71,12870.0,120.9254,120.9735,120.858,120.9735,12870.0
2023-04-17 13:30:00,125.71,125.74,125.64,125.72,13167.0,120.9735,121.0023,120.9061,120.9831,13167.0
2023-04-17 13:35:00,125.69,125.78,125.67,125.78,9735.0,120.9542,121.0408,120.935,121.0408,9735.0
2023-04-17 13:40:00,125.76,125.76,125.64,125.67,11750.0,121.0216,121.0216,120.9061,120.935,11750.0
2023-04-17 13:45:00,125.66,125.7,125.63,125.67,9871.0,120.9254,120.9639,120.8965,120.935,9871.0
2023-04-17 13:50:00,125.65,125.65,125.47,125.47,9894.0,120.9157,120.9157,120.7425,120.7425,9894.0
2023-04-17 13:55:00,125.43,125.45,125.31,125.34,13729.0,120.704,120.7233,120.5885,120.6174,13729.0
2023-04-17 14:00:00,125.33,125.34,125.24,125.3,10581.0,120.6078,120.6174,120.5212,120.5789,10581.0
2023-04-17 14:05:00,125.3,125.34,125.26,125.29,7643.0,120.5789,120.6174,120.5404,120.5693,7643.0
2023-04-17 14:10:00,125.28,125.33,125.24,125.27,9964.0,120.5597,120.6078,120.5212,120.5501,9964.0
2023-04-17 14:15:00,125.25,125.3,125.21,125.23,10524.0,120.5308,120.5789,120.4923,120.5116,10524.0
2023-04-17 14:20:00,125.24,125.34,125.24,125.33,9263.0,120.5212,120.6174,120.5212,120.6078,9263.0
2023-04-17 14:25:00,125.33,125.42,125.3,125.35,13326.0,120.6078,120.6944,120.5789,120.627,13326.0
2023-04-17 14:30:00,125.34,125.47,125.33,125.46,12912.0,120.6174,120.7425,120.6078,120.7329,12912.0
2023-04-17 14:35:00,125.45,125.48,125.41,125.47,9569.0,120.7233,120.7521,120.6848,120.7425,9569.0
2023-04-17 14:40:00,125.48,125.63,125.48,125.57,25568.0,120.7521,120.8965,120.7521,120.8388,25568.0
2023-04-17 14:45:00,125.58,125.6,125.51,125.57,22730.0,120.8484,120.8676,120.781,120.8388,22730.0
2023-04-17 14:50:00,125.59,125.66,125.55,125.6,19136.0,120.858,120.9254,120.8195,120.8676,19136.0
2023-04-17 14:55:00,125.61,125.68,125.58,125.6,17555.0,120.8772,120.9446,120.8484,120.8676,17555.0
2023-04-17 15:00:00,125.61,125.66,125.58,125.64,20083.0,120.8772,120.9254,120.8484,120.9061,20083.0
2023-04-17 15:05:00,125.65,125.82,125.64,125.82,20882.0,120.9157,121.0793,120.9061,121.0793,20882.0
2023-04-17 15:10:00,125.82,125.88,125.76,125.82,21577.0,121.0793,121.1371,121.0216,121.0793,21577.0
2023-04-17 15:15:00,125.83,126.04,125.83,126.04,30981.0,121.089,121.291,121.089,121.291,30981.0
2023-04-17 15:20:00,126.04,126.06,125.9,125.97,28758.0,121.291,121.3103,121.1563,121.2237,28758.0
2023-04-17 15:25:00,125.96,126.05,125.88,126.05,35625.0,121.2141,121.3007,121.1371,121.3007,35625.0
2023-04-17 15:30:00,126.05,126.06,125.9,125.98,37638.0,121.3007,121.3103,121.1563,121.2333,37638.0
2023-04-17 15:35:00,125.97,125.97,125.8,125.81,63177.0,121.2237,121.2237,121.0601,121.0697,63177.0
2023-04-17 15:40:00,125.81,125.88,125.78,125.84,45986.0,121.0697,121.1371,121.0408,121.0986,45986.0
2023-04-17 15:45:00,125.85,125.86,125.72,125.85,40098.0,121.1082,121.1178,120.9831,121.1082,40098.0
2023-04-17 15:50:00,125.86,126.06,125.86,125.97,68004.0,121.1178,121.3103,121.1178,121.2237,68004.0
2023-04-17 15:55:00,125.98,126.23,125.98,126.23,172262.0,121.2333,121.4739,121.2333,121.4739,172262.0
2023-04-18 09:30:00,127.23,127.28,126.62,126.68,158425.0,122.4362,122.4843,121.8492,121.9069,158425.0
2023-04-18 09:35:00,126.69,126.76,126.32,126.37,30652.0,121.9166,121.9839,121.5605,121.6086,30652.0
2023-04-18 09:40:00,126.37,126.55,126.19,126.21,19024.0,121.6086,121.7818,121.4354,121.4546,19024.0
2023-04-18 09:45:00,126.21,126.55,126.19,126.29,20763.0,121.4546,121.7818,121.4354,121.5316,20763.0
2023-04-18 09:50:00,126.24,126.39,126.01,126.07,17150.0,121.4835,121.6279,121.2622,121.3199,17150.0
2023-04-18 09:55:00,126.06,126.06,125.63,125.63,44839.0,121.3103,121.3103,120.8965,120.8965,44839.0
2023-04-18 10:00:00,125.64,125.72,125.45,125.54,39326.0,120.9061,120.9831,120.7233,120.8099,39326.0
2023-04-18 10:05:00,125.52,125.55,125.38,125.42,24252.0,120.7906,120.8195,120.6559,120.6944,24252.0
2023-04-18 10:10:00,125.42,125.45,125.25,125.26,26306.0,120.6944,120.7233,120.5308,120.5404,26306.0
2023-04-18 10:15:00,125.24,125.37,125.15,125.3,41689.0,120.5212,120.6463,120.4346,120.5789,41689.0
2023-04-18 10:20:00,125.31,125.71,125.27,125.58,30776.0,120.5885,120.9735,120.5501,120.8484,30776.0
2023-04-18 10:25:00,125.56,125.57,125.15,125.19,56137.0,120.8291,120.8388,120.4346,120.4731,56137.0
2023-04-18 10:30:00,125.19,125.31,125.01,125.19,27991.0,120.4731,120.5885,120.2999,120.4731,27991.0
2023-04-18 10:35:00,125.21,125.5,125.19,125.5,25259.0,120.4923,120.7714,120.4731,120.7714,25259.0
2023-04-18 10:40:00,125.49,125.58,125.41,125.55,22457.0,120.7618,120.8484,120.6848,120.8195,22457.0
2023-04-18 10:45:00,125.55,125.71,125.55,125.58,29610.0,120.8195,120.9735,120.8195,120.8484,29610.0
2023-04-18 10:50:00,125.55,125.65,125.39,125.58,23696.0,120.8195,120.9157,120.6655,120.8484,23696.0
2023-04-18 10:55:00,125.55,125.68,125.49,125.64,15657.0,120.8195,120.9446,120.7618,120.9061,15657.0
2023-04-18 11:00:00,125.64,125.78,125.64,125.67,16892.0,120.9061,121.0408,120.9061,120.935,16892.0
2023-04-18 11:05:00,125.7,125.8,125.59,125.64,20296.0,120.9639,121.0601,120.858,120.9061,20296.0
2023-04-18 11:10:00,125.63,125.82,125.54,125.72,13905.0,120.8965,121.0793,120.8099,120.9831,13905.0
2023-04-18 11:15:00,125.75,125.88,125.7,125.75,13074.0,121.012,121.1371,120.9639,121.012,13074.0
2023-04-18 11:20:00,125.74,125.78,125.63,125.65,13628.0,121.0023,121.0408,120.8965,120.9157,13628.0
2023-04-18 11:25:00,125.67,125.88,125.66,125.88,12227.0,120.935,121.1371,120.9254,121.1371,12227.0
2023-04-18 11:30:00,125.87,125.97,125.85,125.95,17960.0,121.1274,121.2237,121.1082,121.2044,17960.0
2023-04-18 11:35:00,125.93,126.06,125.73,125.74,31193.0,121.1852,121.3103,120.9927,121.0023,31193.0
2023-04-18 11:40:00,125.73,125.85,125.61,125.74,25556.0,120.9927,121.1082,120.8772,121.0023,25556.0
2023-04-18 11:45:00,125.74,125.93,125.71,125.92,23676.0,121.0023,121.1852,120.9735,121.1756,23676.0
2023-04-18 11:50:00,125.91,126.02,125.9,126.01,15999.0,121.1659,121.2718,121.1563,121.2622,15999.0
2023-04-18 11:55:00,126.02,126.03,125.93,126.0,25024.0,121.2718,121.2814,121.1852,121.2526,25024.0
2023-04-18 12:00:00,126.01,126.19,125.96,126.12,50753.0,121.2622,121.4354,121.2141,121.368,50753.0
2023-04-18 12:05:00,126.09,126.25,126.02,126.21,20275.0,121.3392,121.4931,121.2718,121.4546,20275.0
2023-04-18 12:10:00,126.21,126.32,126.19,126.3,12377.0,121.4546,121.5605,121.4354,121.5412,12377.0
2023-04-18 12:15:00,126.28,126.31,126.19,126.31,23771.0,121.522,121.5509,121.4354,121.5509,23771.0
2023-04-18 12:20:00,126.3,126.45,126.3,126.43,23120.0,121.5412,121.6856,121.5412,121.6663,23120.0
2023-04-18 12:25:00,126.41,126.59,126.4,126.59,35059.0,121.6471,121.8203,121.6375,121.8203,35059.0
2023-04-18 12:30:00,126.61,126.65,126.56,126.62,37647.0,121.8396,121.8781,121.7915,121.8492,37647.0
2023-04-18 12:35:00,126.63,126.65,126.49,126.5,16893.0,121.8588,121.8781,121.7241,121.7337,16893.0
2023-04-18 12:40:00,126.49,126.49,126.31,126.31,9988.0,121.7241,121.7241,121.5509,121.5509,9988.0
2023-04-18 12:45:00,126.33,126.37,126.28,126.34,18532.0,121.5701,121.6086,121.522,121.5797,18532.0
2023-04-18 12:50:00,126.34,126.44,126.26,126.33,16534.0,121.5797,121.676,121.5028,121.5701,16534.0
2023-04-18 12:55:00,126.36,126.37,126.24,126.31,16738.0,121.599,121.6086,121.4835,121.5509,16738.0
2023-04-18 13:00:00,126.3,126.3,126.24,126.29,7480.0,121.5412,121.5412,121.4835,121.5316,7480.0
2023-04-18 13:05:00,126.3,126.5,126.26,126.48,12432.0,121.5412,121.7337,121.5028,121.7145,12432.0
2023-04-18 13:10:00,126.48,126.49,126.28,126.31,25155.0,121.7145,121.7241,121.522,121.5509,25155.0
2023-04-18 13:15:00,126.31,126.33,126.26,126.26,12518.0,121.5509,121.5701,121.5028,121.5028,12518.0
2023-04-18 13:20:00,126.25,126.32,126.23,126.25,12020.0,121.4931,121.5605,121.4739,121.4931,12020.0
2023-04-18 13:25:00,126.21,126.29,126.17,126.24,10978.0,121.4546,121.5316,121.4161,121.4835,10978.0
2023-04-18 13:30:00,126.24,126.41,126.22,126.4,13048.0,121.4835,121.6471,121.4643,121.6375,13048.0
2023-04-18 13:35:00,126.4,126.49,126.4,126.46,8728.0,121.6375,121.7241,121.6375,121.6952,8728.0
2023-04-18 13:40:00,126.47,126.52,126.42,126.44,9180.0,121.7048,121.753,121.6567,121.676,9180.0
2023-04-18 13:45:00,126.46,126.55,126.43,126.5,13432.0,121.6952,121.7818,121.6663,121.7337,13432.0
2023-04-18 13:50:00,126.49,126.56,126.49,126.5,11086.0,121.7241,121.7915,121.7241,121.7337,11086.0
2023-04-18 13:55:00,126.51,126.51,126.29,126.32,11904.0,121.7433,121.7433,121.5316,121.5605,11904.0
2023-04-18 14:00:00,126.33,126.35,126.27,126.34,12488.0,121.5701,121.5894,121.5124,121.5797,12488.0
2023-04-18 14:05:00,126.34,126.42,126.3,126.42,16418.0,121.5797,121.6567,121.5412,121.6567,16418.0
2023-04-18 14:10:00,126.41,126.52,126.36,126.47,15335.0,121.6471,121.753,121.599,121.7048,15335.0
2023-04-18 14:15:00,126.46,126.5,126.33,126.44,24089.0,121.6952,121.7337,121.5701,121.676,24089.0
2023-04-18 14:20:00,126.44,126.58,126.42,126.56,8287.0,121.676,121.8107,121.6567,121.7915,8287.0
2023-04-18 14:25:00,126.56,126.67,126.55,126.63,17365.0,121.7915,121.8973,121.7818,121.8588,17365.0
2023-04-18 14:30:00,126.61,126.65,126.54,126.65,11422.0,121.8396,121.8781,121.7722,121.8781,11422.0
2023-04-18 14:35:00,126.65,126.74,126.63,126.64,15922.0,121.8781,121.9647,121.8588,121.8684,15922.0
2023-04-18 14:40:00,126.64,126.65,126.49,126.54,12113.0,121.8684,121.8781,121.7241,121.7722,12113.0
2023-04-18 14:45:00,126.54,126.55,126.24,126.27,29666.0,121.7722,121.7818,121.4835,121.5124,29666.0
2023-04-18 14:50:00,126.27,126.34,126.14,126.33,17237.0,121.5124,121.5797,121.3873,121.5701,17237.0
2023-04-18 14:55:00,126.32,126.38,126.26,126.35,11726.0,121.5605,121.6182,121.5028,121.5894,11726.0
2023-04-18 15:00:00,126.36,126.52,126.36,126.52,19798.0,121.599,121.753,121.599,121.753,19798.0
2023-04-18 15:05:00,126.54,126.58,126.52,126.52,11627.0,121.7722,121.8107,121.753,121.753,11627.0
2023-04-18 15:10:00,126.53,126.59,126.51,126.55,15673.0,121.7626,121.8203,121.7433,121.7818,15673.0
2023-04-18 15:15:00,126.54,126.58,126.48,126.56,24113.0,121.7722,121.8107,121.7145,121.7915,24113.0
2023-04-18 15:20:00,126.56,126.61,126.5,126.51,15588.0,121.7915,121.8396,121.7337,121.7433,15588.0
2023-04-18 15:25:00,126.52,126.55,126.41,126.47,27823.0,121.753,121.7818,121.6471,121.7048,27823.0
2023-04-18 15:30:00,126.47,126.51,126.4,126.46,28118.0,121.7048,121.7433,121.6375,121.6952,28118.0
2023-04-18 15:35:00,126.48,126.5,126.23,126.23,34541.0,121.7145,121.7337,121.4739,121.4739,34541.0
2023-04-18 15:40:00,126.22,126.29,126.17,126.2,44052.0,121.4643,121.5316,121.4161,121.445,44052.0
2023-04-18 15:45:00,126.2,126.21,126.06,126.09,62470.0,121.445,121.4546,121.3103,121.3392,62470.0
2023-04-18 15:50:00,126.09,126.22,125.98,126.15,75562.0,121.3392,121.4643,121.2333,121.3969,75562.0
2023-04-18 15:55:00,126.14,126.28,126.12,126.21,177039.0,121.3873,121.522,121.368,121.4546,177039.0
2023-04-19 09:30:00,126.0,126.0,125.36,125.71,145656.0,121.2526,121.2526,120.6367,120.9735,145656.0
2023-04-19 09:35:00,125.68,125.77,125.58,125.68,15503.0,120.9446,121.0312,120.8484,120.9446,15503.0
2023-04-19 09:40:00,125.71,125.78,125.58,125.77,16905.0,120.9735,121.0408,120.8484,121.0312,16905.0
2023-04-19 09:45:00,125.74,125.77,125.45,125.46,27458.0,121.0023,121.0312,120.7233,120.7329,27458.0
2023-04-19 09:50:00,125.45,125.46,124.95,124.95,33696.0,120.7233,120.7329,120.2421,120.2421,33696.0
2023-04-19 09:55:00,124.97,125.16,124.92,125.1,29956.0,120.2614,120.4442,120.2132,120.3865,29956.0
2023-04-19 10:00:00,125.04,125.25,125.02,125.19,29004.0,120.3287,120.5308,120.3095,120.4731,29004.0
2023-04-19 10:05:00,125.24,125.4,125.12,125.4,23457.0,120.5212,120.6752,120.4057,120.6752,23457.0
2023-04-19 10:10:00,125.43,125.56,125.28,125.52,15946.0,120.704,120.8291,120.5597,120.7906,15946.0
2023-04-19 10:15:00,125.5,125.56,125.37,125.52,19032.0,120.7714,120.8291,120.6463,120.7906,19032.0
2023-04-19 10:20:00,125.52,125.55,125.32,125.32,23364.0,120.7906,120.8195,120.5982,120.5982,23364.0
2023-04-19 10:25:00,125.33,125.53,125.32,125.44,20247.0,120.6078,120.8003,120.5982,120.7137,20247.0
2023-04-19 10:30:00,125.44,125.58,125.43,125.57,14875.0,120.7137,120.8484,120.704,120.8388,14875.0
2023-04-19 10:35:00,125.58,125.72,125.56,125.72,17083.0,120.8484,120.9831,120.8291,120.9831,17083.0
2023-04-19 10:40:00,125.73,125.77,125.54,125.77,39424.0,120.9927,121.0312,120.8099,121.0312,39424.0
2023-04-19 10:45:00,125.78,125.79,125.61,125.76,16508.0,121.0408,121.0505,120.8772,121.0216,16508.0
2023-04-19 10:50:00,125.75,125.81,125.58,125.59,18431.0,121.012,121.0697,120.8484,120.858,18431.0
2023-04-19 10:55:00,125.6,125.66,125.57,125.59,28303.0,120.8676,120.9254,120.8388,120.858,28303.0
2023-04-19 11:00:00,125.59,125.67,125.56,125.67,25620.0,120.858,120.935,120.8291,120.935,25620.0
2023-04-19 11:05:00,125.7,125.75,125.66,125.74,17445.0,120.9639,121.012,120.9254,121.0023,17445.0
2023-04-19 11:10:00,125.73,125.73,125.59,125.61,13798.0,120.9927,120.9927,120.858,120.8772,13798.0
2023-04-19 11:15:00,125.61,125.7,125.55,125.62,20722.0,120.8772,120.9639,120.8195,120.8869,20722.0
2023-04-19 11:20:00,125.62,125.64,125.47,125.52,12778.0,120.8869,120.9061,120.7425,120.7906,12778.0
2023-04-19 11:25:00,125.53,125.61,125.5,125.58,13919.0,120.8003,120.8772,120.7714,120.8484,13919.0
2023-04-19 11:30:00,125.57,125.57,125.4,125.41,12717.0,120.8388,120.8388,120.6752,120.6848,12717.0
2023-04-19 11:35:00,125.4,125.73,125.38,125.65,18437.0,120.6752,120.9927,120.6559,120.9157,18437.0
2023-04-19 11:40:00,125.67,125.77,125.64,125.75,8676.0,120.935,121.0312,120.9061,121.012,8676.0
2023-04-19 11:45:00,125.75,125.77,125.69,125.7,15153.0,121.012,121.0312,120.9542,120.9639,15153.0
2023-04-19 11:50:00,125.69,125.82,125.69,125.75,21879.0,120.9542,121.0793,120.9542,121.012,21879.0
2023-04-19 11:55:00,125.75,125.97,125.75,125.9,21836.0,121.012,121.2237,121.012,121.1563,21836.0
2023-04-19 12:00:00,125.9,126.03,125.75,125.85,39264.0,121.1563,121.2814,121.012,121.1082,39264.0
2023-04-19 12:05:00,125.84,125.95,125.78,125.94,19359.0,121.0986,121.2044,121.0408,121.1948,19359.0
2023-04-19 12:10:00,125.95,125.98,125.86,125.95,16119.0,121.2044,121.2333,121.1178,121.2044,16119.0
2023-04-19 12:15:00,125.96,126.08,125.94,125.99,11843.0,121.2141,121.3295,121.1948,121.2429,11843.0
2023-04-19 12:20:00,125.98,126.02,125.9,125.92,17596.0,121.2333,121.2718,121.1563,121.1756,17596.0
2023-04-19 12:25:00,125.92,125.98,125.88,125.92,13956.0,121.1756,121.2333,121.1371,121.1756,13956.0
2023-04-19 12:30:00,125.93,125.96,125.77,125.86,18621.0,121.1852,121.2141,121.0312,121.1178,18621.0
2023-04-19 12:35:00,125.88,125.92,125.8,125.81,12531.0,121.1371,121.1756,121.0601,121.0697,12531.0
2023-04-19 12:40:00,125.81,125.88,125.76,125.77,11010.0,121.0697,121.1371,121.0216,121.0312,11010.0
2023-04-19 12:45:00,125.78,125.83,125.77,125.79,12496.0,121.0408,121.089,121.0312,121.0505,12496.0
2023-04-19 12:50:00,125.78,125.87,125.76,125.85,9961.0,121.0408,121.1274,121.0216,121.1082,9961.0
2023-04-19 12:55:00,125.84,125.85,125.77,125.8,13503.0,121.0986,121.1082,121.0312,121.0601,13503.0
2023-04-19 13:00:00,125.83,125.86,125.77,125.8,11910.0,121.089,121.1178,121.0312,121.0601,11910.0
2023-04-19 13:05:00,125.81,125.9,125.79,125.87,13133.0,121.0697,121.1563,121.0505,121.1274,13133.0
2023-04-19 13:10:00,125.86,125.94,125.85,125.91,10118.0,121.1178,121.1948,121.1082,121.1659,10118.0
2023-04-19 13:15:00,125.9,125.91,125.71,125.74,28027.0,121.1563,121.1659,120.9735,121.0023,28027.0
2023-04-19 13:20:00,125.75,125.8,125.65,125.8,11081.0,121.012,121.0601,120.9157,121.0601,11081.0
2023-04-19 13:25:00,125.81,125.93,125.81,125.89,13543.0,121.0697,121.1852,121.0697,121.1467,13543.0
2023-04-19 13:30:00,125.91,125.97,125.85,125.85,12181.0,121.1659,121.2237,121.1082,121.1082,12181.0
2023-04-19 13:35:00,125.83,125.83,125.71,125.76,19621.0,121.089,121.089,120.9735,121.0216,19621.0
2023-04-19 13:40:00,125.78,125.79,125.7,125.73,12335.0,121.0408,121.0505,120.9639,120.9927,12335.0
2023-04-19 13:45:00,125.74,125.76,125.67,125.74,10811.0,121.0023,121.0216,120.935,121.0023,10811.0
2023-04-19 13:50:00,125.73,125.85,125.73,125.84,20431.0,120.9927,121.1082,120.9927,121.0986,20431.0
2023-04-19 13:55:00,125.84,125.93,125.84,125.88,13596.0,121.0986,121.1852,121.0986,121.1371,13596.0
2023-04-19 14:00:00,125.88,126.04,125.67,125.68,29470.0,121.1371,121.291,120.935,120.9446,29470.0
2023-04-19 14:05:00,125.71,125.92,125.71,125.87,29458.0,120.9735,121.1756,120.9735,121.1274,29458.0
2023-04-19 14:10:00,125.87,125.97,125.85,125.97,19792.0,121.1274,121.2237,121.1082,121.2237,19792.0
2023-04-19 14:15:00,125.97,126.0,125.83,125.85,15838.0,121.2237,121.2526,121.089,121.1082,15838.0
2023-04-19 14:20:00,125.85,125.89,125.81,125.89,14727.0,121.1082,121.1467,121.0697,121.1467,14727.0
2023-04-19 14:25:00,125.88,125.95,125.86,125.92,12494.0,121.1371,121.2044,121.1178,121.1756,12494.0
2023-04-19 14:30:00,125.91,125.93,125.76,125.86,17044.0,121.1659,121.1852,121.0216,121.1178,17044.0
2023-04-19 14:35:00,125.85,125.85,125.74,125.81,15601.0,121.1082,121.1082,121.0023,121.0697,15601.0
2023-04-19 14:40:00,125.81,125.86,125.79,125.81,19232.0,121.0697,121.1178,121.0505,121.0697,19232.0
2023-04-19 14:45:00,125.81,125.86,125.74,125.86,13066.0,121.0697,121.1178,121.0023,121.1178,13066.0
2023-04-19 14:50:00,125.85,125.85,125.78,125.82,12759.0,121.1082,121.1082,121.0408,121.0793,12759.0
2023-04-19 14:55:00,125.81,125.87,125.8,125.87,11789.0,121.0697,121.1274,121.0601,121.1274,11789.0
2023-04-19 15:00:00,125.87,125.88,125.72,125.82,19258.0,121.1274,121.1371,120.9831,121.0793,19258.0
2023-04-19 15:05:00,125.81,125.81,125.72,125.79,23746.0,121.0697,121.0697,120.9831,121.0505,23746.0
2023-04-19 15:10:00,125.8,125.9,125.76,125.88,20805.0,121.0601,121.1563,121.0216,121.1371,20805.0
2023-04-19 15:15:00,125.87,125.88,125.72,125.76,35648.0,121.1274,121.1371,120.9831,121.0216,35648.0
2023-04-19 15:20:00,125.75,125.81,125.71,125.79,21012.0,121.012,121.0697,120.9735,121.0505,21012.0
2023-04-19 15:25:00,125.79,125.79,125.68,125.7,19902.0,121.0505,121.0505,120.9446,120.9639,19902.0
2023-04-19 15:30:00,125.69,125.75,125.61,125.62,40547.0,120.9542,121.012,120.8772,120.8869,40547.0
2023-04-19 15:35:00,125.62,125.65,125.53,125.62,46382.0,120.8869,120.9157,120.8003,120.8869,46382.0
2023-04-19 15:40:00,125.62,125.65,125.49,125.57,41797.0,120.8869,120.9157,120.7618,120.8388,41797.0
2023-04-19 15:45:00,125.55,125.55,125.37,125.44,48528.0,120.8195,120.8195,120.6463,120.7137,48528.0
2023-04-19 15:50:00,125.43,125.5,125.34,125.47,88028.0,120.704,120.7714,120.6174,120.7425,88028.0
2023-04-19 15:55:00,125.48,125.71,125.47,125.67,247783.0,120.7521,120.9735,120.7425,120.935,247783.0
2023-04-20 09:30:00,124.8,124.96,124.64,124.78,125101.0,120.0978,120.2517,119.9438,120.0785,125101.0
2023-04-20 09:35:00,124.81,124.88,124.69,124.74,28517.0,120.1074,120.1748,119.9919,120.04,28517.0
2023-04-20 09:40:00,124.72,124.91,124.69,124.83,41832.0,120.0208,120.2036,119.9919,120.1266,41832.0
2023-04-20 09:45:00,124.83,125.02,124.65,124.67,26344.0,120.1266,120.3095,119.9534,119.9727,26344.0
2023-04-20 09:50:00,124.7,124.7,124.54,124.58,15174.0,120.0015,120.0015,119.8476,119.8861,15174.0
2023-04-20 09:55:00,124.57,124.59,124.28,124.35,29824.0,119.8764,119.8957,119.5974,119.6647,29824.0
2023-04-20 10:00:00,124.35,124.6,124.35,124.54,43434.0,119.6647,119.9053,119.6647,119.8476,43434.0
2023-04-20 10:05:00,124.54,124.74,124.47,124.65,30384.0,119.8476,120.04,119.7802,119.9534,30384.0
2023-04-20 10:10:00,124.65,124.78,124.57,124.78,42701.0,119.9534,120.0785,119.8764,120.0785,42701.0
2023-04-20 10:15:00,124.77,124.8,124.54,124.56,17346.0,120.0689,120.0978,119.8476,119.8668,17346.0
2023-04-20 10:20:00,124.54,124.68,124.43,124.44,19551.0,119.8476,119.9823,119.7417,119.7513,19551.0
2023-04-20 10:25:00,124.43,124.61,124.43,124.58,25464.0,119.7417,119.9149,119.7417,119.8861,25464.0
2023-04-20 10:30:00,124.59,124.88,124.57,124.78,37837.0,119.8957,120.1748,119.8764,120.0785,37837.0
2023-04-20 10:35:00,124.78,124.8,124.6,124.65,15913.0,120.0785,120.0978,119.9053,119.9534,15913.0
2023-04-20 10:40:00,124.63,124.8,124.59,124.78,18583.0,119.9342,120.0978,119.8957,120.0785,18583.0
2023-04-20 10:45:00,124.78,124.86,124.72,124.86,11880.0,120.0785,120.1555,120.0208,120.1555,11880.0
2023-04-20 10:50:00,124.87,124.99,124.84,124.88,16254.0,120.1651,120.2806,120.1363,120.1748,16254.0
2023-04-20 10:55:00,124.88,124.96,124.83,124.88,20845.0,120.1748,120.2517,120.1266,120.1748,20845.0
2023-04-20 11:00:00,124.89,124.97,124.81,124.85,22700.0,120.1844,120.2614,120.1074,120.1459,22700.0
2023-04-20 11:05:00,124.83,124.88,124.6,124.78,15405.0,120.1266,120.1748,119.9053,120.0785,15405.0
2023-04-20 11:10:00,124.8,124.92,124.77,124.84,13684.0,120.0978,120.2132,120.0689,120.1363,13684.0
2023-04-20 11:15:00,124.85,124.85,124.65,124.69,22671.0,120.1459,120.1459,119.9534,119.9919,22671.0
2023-04-20 11:20:00,124.69,124.69,124.56,124.62,14625.0,119.9919,119.9919,119.8668,119.9245,14625.0
2023-04-20 11:25:00,124.61,124.61,124.48,124.58,16675.0,119.9149,119.9149,119.7898,119.8861,16675.0
2023-04-20 11:30:00,124.58,124.62,124.41,124.53,28521.0,119.8861,119.9245,119.7225,119.8379,28521.0
2023-04-20 11:35:00,124.56,124.68,124.53,124.61,12004.0,119.8668,119.9823,119.8379,119.9149,12004.0
2023-04-20 11:40:00,124.61,124.79,124.6,124.78,17502.0,119.9149,120.0881,119.9053,120.0785,17502.0
2023-04-20 11:45:00,124.78,124.86,124.74,124.84,15386.0,120.0785,120.1555,120.04,120.1363,15386.0
2023-04-20 11:50:00,124.84,124.91,124.79,124.88,16199.0,120.1363,120.2036,120.0881,120.1748,16199.0
2023-04-20 11:55:00,124.88,124.94,124.81,124.83,16871.0,120.1748,120.2325,120.1074,120.1266,16871.0
2023-04-20 12:00:00,124.82,124.84,124.77,124.81,25572.0,120.117,120.1363,120.0689,120.1074,25572.0
2023-04-20 12:05:00,124.8,124.91,124.75,124.86,19627.0,120.0978,120.2036,120.0496,120.1555,19627.0
2023-04-20 12:10:00,124.87,125.12,124.87,125.11,52973.0,120.1651,120.4057,120.1651,120.3961,52973.0
2023-04-20 12:15:00,125.1,125.13,124.94,124.95,11500.0,120.3865,120.4153,120.2325,120.2421,11500.0
2023-04-20 12:20:00,124.94,124.98,124.88,124.94,12185.0,120.2325,120.271,120.1748,120.2325,12185.0
2023-04-20 12:25:00,124.9,125.06,124.89,125.03,12520.0,120.194,120.348,120.1844,120.3191,12520.0
2023-04-20 12:30:00,125.04,125.12,124.98,125.11,13412.0,120.3287,120.4057,120.271,120.3961,13412.0
2023-04-20 12:35:00,125.08,125.28,125.08,125.16,9403.0,120.3672,120.5597,120.3672,120.4442,9403.0
2023-04-20 12:40:00,125.15,125.26,125.11,125.23,9874.0,120.4346,120.5404,120.3961,120.5116,9874.0
2023-04-20 12:45:00,125.24,125.28,125.15,125.18,12792.0,120.5212,120.5597,120.4346,120.4634,12792.0
2023-04-20 12:50:00,125.18,125.24,125.13,125.18,8436.0,120.4634,120.5212,120.4153,120.4634,8436.0
2023-04-20 12:55:00,125.19,125.24,125.14,125.24,7218.0,120.4731,120.5212,120.425,120.5212,7218.0
2023-04-20 13:00:00,125.22,125.28,125.12,125.23,23499.0,120.5019,120.5597,120.4057,120.5116,23499.0
2023-04-20 13:05:00,125.22,125.25,125.19,125.2,10618.0,120.5019,120.5308,120.4731,120.4827,10618.0
2023-04-20 13:10:00,125.19,125.33,125.17,125.32,11074.0,120.4731,120.6078,120.4538,120.5982,11074.0
2023-04-20 13:15:00,125.32,125.36,125.29,125.29,26788.0,120.5982,120.6367,120.5693,120.5693,26788.0
2023-04-20 13:20:00,125.29,125.32,125.2,125.22,12614.0,120.5693,120.5982,120.4827,120.5019,12614.0
2023-04-20 13:25:00,125.23,125.27,125.17,125.17,9732.0,120.5116,120.5501,120.4538,120.4538,9732.0
2023-04-20 13:30:00,125.17,125.21,125.13,125.14,11396.0,120.4538,120.4923,120.4153,120.425,11396.0
2023-04-20 13:35:00,125.16,125.21,124.99,125.01,8652.0,120.4442,120.4923,120.2806,120.2999,8652.0
2023-04-20 13:40:00,125.02,125.07,124.94,124.96,8836.0,120.3095,120.3576,120.2325,120.2517,8836.0
2023-04-20 13:45:00,124.95,124.99,124.9,124.9,8114.0,120.2421,120.2806,120.194,120.194,8114.0
2023-04-20 13:50:00,124.9,124.93,124.82,124.93,16747.0,120.194,120.2229,120.117,120.2229,16747.0
2023-04-20 13:55:00,124.9,124.92,124.75,124.82,14488.0,120.194,120.2132,120.0496,120.117,14488.0
2023-04-20 14:00:00,124.81,124.85,124.69,124.81,29819.0,120.1074,120.1459,119.9919,120.1074,29819.0
2023-04-20 14:05:00,124.81,124.91,124.74,124.83,16891.0,120.1074,120.2036,120.04,120.1266,16891.0
2023-04-20 14:10:00,124.84,124.87,124.76,124.81,13473.0,120.1363,120.1651,120.0593,120.1074,13473.0
2023-04-20 14:15:00,124.8,124.83,124.69,124.76,16985.0,120.0978,120.1266,119.9919,120.0593,16985.0
2023-04-20 14:20:00,124.75,124.79,124.69,124.71,14313.0,120.0496,120.0881,119.9919,120.0112,14313.0
2023-04-20 14:25:00,124.7,124.74,124.6,124.64,12525.0,120.0015,120.04,119.9053,119.9438,12525.0
2023-04-20 14:30:00,124.64,124.67,124.49,124.51,30394.0,119.9438,119.9727,119.7994,119.8187,30394.0
2023-04-20 14:35:00,124.49,124.51,124.35,124.43,16738.0,119.7994,119.8187,119.6647,119.7417,16738.0
2023-04-20 14:40:00,124.42,124.42,124.28,124.36,13211.0,119.7321,119.7321,119.5974,119.6743,13211.0
2023-04-20 14:45:00,124.35,124.47,124.25,124.31,28312.0,119.6647,119.7802,119.5685,119.6262,28312.0
2023-04-20 14:50:00,124.29,124.41,124.29,124.35,8827.0,119.607,119.7225,119.607,119.6647,8827.0
2023-04-20 14:55:00,124.36,124.48,124.33,124.44,23061.0,119.6743,119.7898,119.6455,119.7513,23061.0
2023-04-20 15:00:00,124.43,124.51,124.26,124.28,37948.0,119.7417,119.8187,119.5781,119.5974,37948.0
2023-04-20 15:05:00,124.29,124.3,124.13,124.17,33540.0,119.607,119.6166,119.453,119.4915,33540.0
2023-04-20 15:10:00,124.16,124.16,123.86,123.86,36159.0,119.4819,119.4819,119.1932,119.1932,36159.0
2023-04-20 15:15:00,123.86,123.88,123.74,123.85,53728.0,119.1932,119.2124,119.0777,119.1836,53728.0
2023-04-20 15:20:00,123.85,123.86,123.73,123.82,64984.0,119.1836,119.1932,119.0681,119.1547,64984.0
2023-04-20 15:25:00,123.8,123.83,123.72,123.72,41299.0,119.1354,119.1643,119.0585,119.0585,41299.0
2023-04-20 15:30:00,123.71,124.04,123.7,124.04,39672.0,119.0488,119.3664,119.0392,119.3664,39672.0
2023-04-20 15:35:00,124.03,124.28,124.01,124.25,32569.0,119.3568,119.5974,119.3375,119.5685,32569.0
2023-04-20 15:40:00,124.24,124.29,124.11,124.12,37251.0,119.5589,119.607,119.4338,119.4434,37251.0
2023-04-20 15:45:00,124.11,124.21,124.1,124.17,25656.0,119.4338,119.53,119.4241,119.4915,25656.0
2023-04-20 15:50:00,124.17,124.32,124.05,124.32,73967.0,119.4915,119.6358,119.376,119.6358,73967.0
2023-04-20 15:55:00,124.33,124.51,124.28,124.5,207425.0,119.6455,119.8187,119.5974,119.8091,207425.0
2023-04-21 09:30:00,124.4,124.48,123.73,123.77,190019.0,119.7128,119.7898,119.0681,119.1066,190019.0
2023-04-21 09:35:00,123.77,123.97,123.62,123.62,27814.0,119.1066,119.299,118.9622,118.9622,27814.0
2023-04-21 09:40:00,123.63,124.02,123.62,123.95,29762.0,118.9718,119.3472,118.9622,119.2798,29762.0
2023-04-21 09:45:00,123.96,124.38,123.92,124.3,36954.0,119.2894,119.6936,119.2509,119.6166,36954.0
2023-04-21 09:50:00,124.29,124.33,124.08,124.18,17603.0,119.607,119.6455,119.4049,119.5011,17603.0
2023-04-21 09:55:00,124.13,124.16,123.81,123.81,33669.0,119.453,119.4819,119.1451,119.1451,33669.0
2023-04-21 10:00:00,123.79,123.81,123.63,123.8,23699.0,119.1258,119.1451,118.9718,119.1354,23699.0
2023-04-21 10:05:00,123.81,123.99,123.76,123.91,16128.0,119.1451,119.3183,119.0969,119.2413,16128.0
2023-04-21 10:10:00,123.94,124.15,123.9,124.13,15123.0,119.2702,119.4723,119.2317,119.453,15123.0
2023-04-21 10:15:00,124.14,124.34,124.03,124.28,21655.0,119.4626,119.6551,119.3568,119.5974,21655.0
2023-04-21 10:20:00,124.31,124.48,124.3,124.45,25133.0,119.6262,119.7898,119.6166,119.761,25133.0
2023-04-21 10:25:00,124.45,124.56,124.34,124.38,47014.0,119.761,119.8668,119.6551,119.6936,47014.0
2023-04-21 10:30:00,124.4,124.59,124.37,124.53,25479.0,119.7128,119.8957,119.684,119.8379,25479.0
2023-04-21 10:35:00,124.54,124.58,124.32,124.33,28954.0,119.8476,119.8861,119.6358,119.6455,28954.0
2023-04-21 10:40:00,124.33,124.34,123.8,123.83,40223.0,119.6455,119.6551,119.1354,119.1643,40223.0
2023-04-21 10:45:00,123.82,124.01,123.76,124.01,37284.0,119.1547,119.3375,119.0969,119.3375,37284.0
2023-04-21 10:50:00,124.02,124.2,123.95,124.09,36514.0,119.3472,119.5204,119.2798,119.4145,36514.0
2023-04-21 10:55:00,124.1,124.21,124.0,124.2,18172.0,119.4241,119.53,119.3279,119.5204,18172.0
2023-04-21 11:00:00,124.24,124.54,124.14,124.44,28803.0,119.5589,119.8476,119.4626,119.7513,28803.0
2023-04-21 11:05:00,124.42,124.5,124.3,124.4,12789.0,119.7321,119.8091,119.6166,119.7128,12789.0
2023-04-21 11:10:00,124.4,124.53,124.4,124.48,17183.0,119.7128,119.8379,119.7128,119.7898,17183.0
2023-04-21 11:15:00,124.45,124.53,124.38,124.48,12743.0,119.761,119.8379,119.6936,119.7898,12743.0
2023-04-21 11:20:00,124.48,124.57,124.48,124.51,17259.0,119.7898,119.8764,119.7898,119.8187,17259.0
2023-04-21 11:25:00,124.5,124.57,124.43,124.5,14673.0,119.8091,119.8764,119.7417,119.8091,14673.0
2023-04-21 11:30:00,124.5,124.53,124.42,124.48,32237.0,119.8091,119.8379,119.7321,119.7898,32237.0
2023-04-21 11:35:00,124.48,124.54,124.34,124.39,23076.0,119.7898,119.8476,119.6551,119.7032,23076.0
2023-04-21 11:40:00,124.4,124.58,124.39,124.43,25573.0,119.7128,119.8861,119.7032,119.7417,25573.0
2023-04-21 11:45:00,124.42,124.46,124.2,124.2,11647.0,119.7321,119.7706,119.5204,119.5204,11647.0
2023-04-21 11:50:00,124.19,124.35,124.19,124.34,13268.0,119.5107,119.6647,119.5107,119.6551,13268.0
2023-04-21 11:55:00,124.35,124.56,124.35,124.55,23623.0,119.6647,119.8668,119.6647,119.8572,23623.0
2023-04-21 12:00:00,124.56,124.68,124.56,124.66,16884.0,119.8668,119.9823,119.8668,119.963,16884.0
2023-04-21 12:05:00,124.68,124.82,124.67,124.8,20197.0,119.9823,120.117,119.9727,120.0978,20197.0
2023-04-21 12:10:00,124.8,124.99,124.8,124.95,16515.0,120.0978,120.2806,120.0978,120.2421,16515.0
2023-04-21 12:15:00,124.95,125.03,124.94,125.02,20614.0,120.2421,120.3191,120.2325,120.3095,20614.0
2023-04-21 12:20:00,125.02,125.04,124.79,124.87,17437.0,120.3095,120.3287,120.0881,120.1651,17437.0
2023-04-21 12:25:00,124.86,124.95,124.82,124.92,12387.0,120.1555,120.2421,120.117,120.2132,12387.0
2023-04-21 12:30:00,124.94,125.1,124.91,125.09,14361.0,120.2325,120.3865,120.2036,120.3768,14361.0
2023-04-21 12:35:00,125.1,125.11,124.96,125.02,14881.0,120.3865,120.3961,120.2517,120.3095,14881.0
2023-04-21 12:40:00,125.02,125.02,124.95,125.01,16013.0,120.3095,120.3095,120.2421,120.2999,16013.0
2023-04-21 12:45:00,125.0,125.06,124.98,125.0,9931.0,120.2902,120.348,120.271,120.2902,9931.0
2023-04-21 12:50:00,124.97,125.03,124.92,125.0,16960.0,120.2614,120.3191,120.2132,120.2902,16960.0
2023-04-21 12:55:00,124.99,125.03,124.97,124.97,7987.0,120.2806,120.3191,120.2614,120.2614,7987.0
2023-04-21 13:00:00,124.97,125.07,124.95,124.97,10300.0,120.2614,120.3576,120.2421,120.2614,10300.0
2023-04-21 13:05:00,124.97,125.09,124.96,125.09,9777.0,120.2614,120.3768,120.2517,120.3768,9777.0
2023-04-21 13:10:00,125.09,125.1,124.96,124.99,9137.0,120.3768,120.3865,120.2517,120.2806,9137.0
2023-04-21 13:15:00,124.99,125.0,124.85,124.93,16009.0,120.2806,120.2902,120.1459,120.2229,16009.0
2023-04-21 13:20:00,124.92,124.96,124.87,124.87,15519.0,120.2132,120.2517,120.1651,120.1651,15519.0
2023-04-21 13:25:00,124.87,124.97,124.86,124.94,9720.0,120.1651,120.2614,120.1555,120.2325,9720.0
2023-04-21 13:30:00,124.95,125.11,124.95,125.08,8769.0,120.2421,120.3961,120.2421,120.3672,8769.0
2023-04-21 13:35:00,125.09,125.18,125.09,125.15,13401.0,120.3768,120.4634,120.3768,120.4346,13401.0
2023-04-21 13:40:00,125.17,125.3,125.13,125.28,20437.0,120.4538,120.5789,120.4153,120.5597,20437.0
2023-04-21 13:45:00,125.31,125.38,125.27,125.32,27770.0,120.5885,120.6559,120.5501,120.5982,27770.0
2023-04-21 13:50:00,125.32,125.43,125.32,125.37,29421.0,120.5982,120.704,120.5982,120.6463,29421.0
2023-04-21 13:55:00,125.39,125.42,125.27,125.3,11373.0,120.6655,120.6944,120.5501,120.5789,11373.0
2023-04-21 14:00:00,125.31,125.44,125.31,125.34,16827.0,120.5885,120.7137,120.5885,120.6174,16827.0
2023-04-21 14:05:00,125.34,125.41,125.31,125.34,8752.0,120.6174,120.6848,120.5885,120.6174,8752.0
2023-04-21 14:10:00,125.36,125.46,125.35,125.42,8648.0,120.6367,120.7329,120.627,120.6944,8648.0
2023-04-21 14:15:00,125.42,125.52,125.38,125.39,20236.0,120.6944,120.7906,120.6559,120.6655,20236.0
2023-04-21 14:20:00,125.39,125.42,125.36,125.37,9982.0,120.6655,120.6944,120.6367,120.6463,9982.0
2023-04-21 14:25:00,125.35,125.4,125.32,125.36,11507.0,120.627,120.6752,120.5982,120.6367,11507.0
2023-04-21 14:30:00,125.36,125.42,125.3,125.34,14228.0,120.6367,120.6944,120.5789,120.6174,14228.0
2023-04-21 14:35:00,125.34,125.34,125.2,125.3,9299.0,120.6174,120.6174,120.4827,120.5789,9299.0
2023-04-21 14:40:00,125.3,125.31,125.11,125.12,23570.0,120.5789,120.5885,120.3961,120.4057,23570.0
2023-04-21 14:45:00,125.11,125.11,125.02,125.08,11824.0,120.3961,120.3961,120.3095,120.3672,11824.0
2023-04-21 14:50:00,125.07,125.08,124.97,124.99,19158.0,120.3576,120.3672,120.2614,120.2806,19158.0
2023-04-21 14:55:00,124.97,125.09,124.96,125.06,28737.0,120.2614,120.3768,120.2517,120.348,28737.0
2023-04-21 15:00:00,125.06,125.1,124.97,125.01,15296.0,120.348,120.3865,120.2614,120.2999,15296.0
2023-04-21 15:05:00,124.99,125.09,124.92,125.09,16081.0,120.2806,120.3768,120.2132,120.3768,16081.0
2023-04-21 15:10:00,125.09,125.17,125.08,125.16,18847.0,120.3768,120.4538,120.3672,120.4442,18847.0
2023-04-21 15:15:00,125.15,125.28,125.13,125.27,23692.0,120.4346,120.5597,120.4153,120.5501,23692.0
2023-04-21 15:20:00,125.29,125.4,125.28,125.38,17825.0,120.5693,120.6752,120.5597,120.6559,17825.0
2023-04-21 15:25:00,125.37,125.38,125.26,125.35,19153.0,120.6463,120.6559,120.5404,120.627,19153.0
2023-04-21 15:30:00,125.35,125.46,125.31,125.44,25783.0,120.627,120.7329,120.5885,120.7137,25783.0
2023-04-21 15:35:00,125.44,125.47,125.35,125.35,49890.0,120.7137,120.7425,120.627,120.627,49890.0
2023-04-21 15:40:00,125.36,125.38,125.21,125.24,47335.0,120.6367,120.6559,120.4923,120.5212,47335.0
2023-04-21 15:45:00,125.24,125.35,125.19,125.3,42885.0,120.5212,120.627,120.4731,120.5789,42885.0
2023-04-21 15:50:00,125.3,125.52,125.28,125.5,50762.0,120.5789,120.7906,120.5597,120.7714,50762.0
2023-04-21 15:55:00,125.5,125.68,125.49,125.52,220494.0,120.7714,120.9446,120.7618,120.7906,220494.0
2023-04-24 09:30:00,125.51,126.29,125.43,126.26,113403.0,120.781,121.5316,120.704,121.5028,113403.0
2023-04-24 09:35:00,126.23,126.27,125.9,126.09,45524.0,121.4739,121.5124,121.1563,121.3392,45524.0
2023-04-24 09:40:00,126.09,126.29,125.92,126.13,31770.0,121.3392,121.5316,121.1756,121.3777,31770.0
2023-04-24 09:45:00,126.14,126.25,125.97,125.97,33841.0,121.3873,121.4931,121.2237,121.2237,33841.0
2023-04-24 09:50:00,125.97,125.97,125.5,125.52,27521.0,121.2237,121.2237,120.7714,120.7906,27521.0
2023-04-24 09:55:00,125.54,125.63,125.4,125.44,49276.0,120.8099,120.8965,120.6752,120.7137,49276.0
2023-04-24 10:00:00,125.44,125.45,125.15,125.25,51653.0,120.7137,120.7233,120.4346,120.5308,51653.0
2023-04-24 10:05:00,125.23,125.33,125.14,125.32,32437.0,120.5116,120.6078,120.425,120.5982,32437.0
2023-04-24 10:10:00,125.33,125.4,125.19,125.27,25517.0,120.6078,120.6752,120.4731,120.5501,25517.0
2023-04-24 10:15:00,125.27,125.52,125.27,125.44,41585.0,120.5501,120.7906,120.5501,120.7137,41585.0
2023-04-24 10:20:00,125.44,125.51,125.39,125.43,33432.0,120.7137,120.781,120.6655,120.704,33432.0
2023-04-24 10:25:00,125.43,125.53,125.31,125.52,22381.0,120.704,120.8003,120.5885,120.7906,22381.0
2023-04-24 10:30:00,125.51,125.64,125.5,125.52,21141.0,120.781,120.9061,120.7714,120.7906,21141.0
2023-04-24 10:35:00,125.51,125.54,125.3,125.38,18839.0,120.781,120.8099,120.5789,120.6559,18839.0
2023-04-24 10:40:00,125.38,125.5,125.36,125.43,17261.0,120.6559,120.7714,120.6367,120.704,17261.0
2023-04-24 10:45:00,125.42,125.58,125.41,125.58,10868.0,120.6944,120.8484,120.6848,120.8484,10868.0
2023-04-24 10:50:00,125.58,125.63,125.37,125.42,24503.0,120.8484,120.8965,120.6463,120.6944,24503.0
2023-04-24 10:55:00,125.41,125.48,125.25,125.47,23463.0,120.6848,120.7521,120.5308,120.7425,23463.0
2023-04-24 11:00:00,125.46,125.5,125.31,125.37,14360.0,120.7329,120.7714,120.5885,120.6463,14360.0
2023-04-24 11:05:00,125.38,125.43,125.31,125.36,18366.0,120.6559,120.704,120.5885,120.6367,18366.0
2023-04-24 11:10:00,125.37,125.5,125.34,125.45,20892.0,120.6463,120.7714,120.6174,120.7233,20892.0
2023-04-24 11:15:00,125.45,125.61,125.43,125.61,20122.0,120.7233,120.8772,120.704,120.8772,20122.0
2023-04-24 11:20:00,125.62,125.67,125.43,125.46,15105.0,120.8869,120.935,120.704,120.7329,15105.0
2023-04-24 11:25:00,125.44,125.52,125.3,125.36,13633.0,120.7137,120.7906,120.5789,120.6367,13633.0
2023-04-24 11:30:00,125.36,125.65,125.33,125.57,25772.0,120.6367,120.9157,120.6078,120.8388,25772.0
2023-04-24 11:35:00,125.56,125.62,125.49,125.52,10551.0,120.8291,120.8869,120.7618,120.7906,10551.0
2023-04-24 11:40:00,125.52,125.57,125.41,125.54,14230.0,120.7906,120.8388,120.6848,120.8099,14230.0
2023-04-24 11:45:00,125.52,125.57,125.44,125.48,15446.0,120.7906,120.8388,120.7137,120.7521,15446.0
2023-04-24 11:50:00,125.49,125.55,125.45,125.49,8160.0,120.7618,120.8195,120.7233,120.7618,8160.0
2023-04-24 11:55:00,125.48,125.49,125.42,125.47,12130.0,120.7521,120.7618,120.6944,120.7425,12130.0
2023-04-24 12:00:00,125.46,125.56,125.43,125.52,10604.0,120.7329,120.8291,120.704,120.7906,10604.0
2023-04-24 12:05:00,125.52,125.52,125.27,125.28,28829.0,120.7906,120.7906,120.5501,120.5597,28829.0
2023-04-24 12:10:00,125.3,125.35,125.23,125.33,11011.0,120.5789,120.627,120.5116,120.6078,11011.0
2023-04-24 12:15:00,125.33,125.47,125.31,125.47,21351.0,120.6078,120.7425,120.5885,120.7425,21351.0
2023-04-24 12:20:00,125.48,125.64,125.46,125.64,31247.0,120.7521,120.9061,120.7329,120.9061,31247.0
2023-04-24 12:25:00,125.64,125.77,125.58,125.77,21124.0,120.9061,121.0312,120.8484,121.0312,21124.0
2023-04-24 12:30:00,125.78,125.9,125.75,125.88,13983.0,121.0408,121.1563,121.012,121.1371,13983.0
2023-04-24 12:35:00,125.88,126.05,125.87,126.03,26217.0,121.1371,121.3007,121.1274,121.2814,26217.0
2023-04-24 12:40:00,126.04,126.11,125.98,126.08,12103.0,121.291,121.3584,121.2333,121.3295,12103.0
2023-04-24 12:45:00,126.08,126.17,126.05,126.17,16651.0,121.3295,121.4161,121.3007,121.4161,16651.0
2023-04-24 12:50:00,126.16,126.26,126.14,126.18,22335.0,121.4065,121.5028,121.3873,121.4258,22335.0
2023-04-24 12:55:00,126.18,126.21,126.12,126.19,13224.0,121.4258,121.4546,121.368,121.4354,13224.0
2023-04-24 13:00:00,126.2,126.23,126.12,126.13,18683.0,121.445,121.4739,121.368,121.3777,18683.0
2023-04-24 13:05:00,126.13,126.14,126.0,126.04,16788.0,121.3777,121.3873,121.2526,121.291,16788.0
2023-04-24 13:10:00,126.05,126.08,125.98,126.0,11397.0,121.3007,121.3295,121.2333,121.2526,11397.0
2023-04-24 13:15:00,126.0,126.0,125.87,125.89,14601.0,121.2526,121.2526,121.1274,121.1467,14601.0
2023-04-24 13:20:00,125.9,125.99,125.87,125.99,46068.0,121.1563,121.2429,121.1274,121.2429,46068.0
2023-04-24 13:25:00,126.0,126.15,126.0,126.1,14540.0,121.2526,121.3969,121.2526,121.3488,14540.0
2023-04-24 13:30:00,126.1,126.2,126.09,126.13,18540.0,121.3488,121.445,121.3392,121.3777,18540.0
2023-04-24 13:35:00,126.12,126.17,126.09,126.12,14530.0,121.368,121.4161,121.3392,121.368,14530.0
2023-04-24 13:40:00,126.12,126.13,126.06,126.09,11544.0,121.368,121.3777,121.3103,121.3392,11544.0
2023-04-24 13:45:00,126.1,126.1,125.96,125.99,21834.0,121.3488,121.3488,121.2141,121.2429,21834.0
2023-04-24 13:50:00,126.0,126.12,125.99,126.12,20579.0,121.2526,121.368,121.2429,121.368,20579.0
2023-04-24 13:55:00,126.12,126.14,126.05,126.1,15309.0,121.368,121.3873,121.3007,121.3488,15309.0
2023-04-24 14:00:00,126.12,126.19,126.12,126.13,18720.0,121.368,121.4354,121.368,121.3777,18720.0
2023-04-24 14:05:00,126.12,126.22,126.12,126.2,27121.0,121.368,121.4643,121.368,121.445,27121.0
2023-04-24 14:10:00,126.2,126.27,126.18,126.25,21581.0,121.445,121.5124,121.4258,121.4931,21581.0
2023-04-24 14:15:00,126.25,126.33,126.22,126.29,35087.0,121.4931,121.5701,121.4643,121.5316,35087.0
2023-04-24 14:20:00,126.26,126.29,126.2,126.21,17360.0,121.5028,121.5316,121.445,121.4546,17360.0
2023-04-24 14:25:00,126.2,126.23,126.17,126.2,15199.0,121.445,121.4739,121.4161,121.445,15199.0
2023-04-24 14:30:00,126.23,126.25,126.11,126.13,18750.0,121.4739,121.4931,121.3584,121.3777,18750.0
2023-04-24 14:35:00,126.13,126.2,126.11,126.17,11949.0,121.3777,121.445,121.3584,121.4161,11949.0
2023-04-24 14:40:00,126.15,126.23,126.14,126.23,17910.0,121.3969,121.4739,121.3873,121.4739,17910.0
2023-04-24 14:45:00,126.22,126.41,126.19,126.41,32593.0,121.4643,121.6471,121.4354,121.6471,32593.0
2023-04-24 14:50:00,126.42,126.49,126.38,126.41,30373.0,121.6567,121.7241,121.6182,121.6471,30373.0
2023-04-24 14:55:00,126.42,126.49,126.35,126.49,14667.0,121.6567,121.7241,121.5894,121.7241,14667.0
2023-04-24 15:00:00,126.49,126.61,126.49,126.58,23377.0,121.7241,121.8396,121.7241,121.8107,23377.0
2023-04-24 15:05:00,126.59,126.65,126.55,126.64,46726.0,121.8203,121.8781,121.7818,121.8684,46726.0
2023-04-24 15:10:00,126.63,126.74,126.62,126.68,42706.0,121.8588,121.9647,121.8492,121.9069,42706.0
2023-04-24 15:15:00,126.68,126.68,126.56,126.67,20391.0,121.9069,121.9069,121.7915,121.8973,20391.0
2023-04-24 15:20:00,126.68,126.72,126.61,126.71,22388.0,121.9069,121.9454,121.8396,121.9358,22388.0
2023-04-24 15:25:00,126.72,126.81,126.7,126.76,32513.0,121.9454,122.032,121.9262,121.9839,32513.0
2023-04-24 15:30:00,126.75,126.91,126.75,126.88,37224.0,121.9743,122.1283,121.9743,122.0994,37224.0
2023-04-24 15:35:00,126.88,126.9,126.75,126.82,36818.0,122.0994,122.1186,121.9743,122.0417,36818.0
2023-04-24 15:40:00,126.82,126.9,126.81,126.86,58245.0,122.0417,122.1186,122.032,122.0801,58245.0
2023-04-24 15:45:00,126.85,126.98,126.85,126.98,56674.0,122.0705,122.1956,122.0705,122.1956,56674.0
2023-04-24 15:50:00,126.97,127.04,126.91,126.97,97754.0,122.186,122.2534,122.1283,122.186,97754.0
2023-04-24 15:55:00,126.97,127.13,126.87,127.1,240543.0,122.186,122.34,122.0898,122.3111,240543.0
2023-04-25 09:30:00,126.53,126.77,126.23,126.29,135507.0,121.7626,121.9935,121.4739,121.5316,135507.0
2023-04-25 09:35:00,126.22,126.3,126.09,126.28,43853.0,121.4643,121.5412,121.3392,121.522,43853.0
2023-04-25 09:40:00,126.24,126.58,126.24,126.58,31531.0,121.4835,121.8107,121.4835,121.8107,31531.0
2023-04-25 09:45:00,126.59,126.65,126.0,126.08,34218.0,121.8203,121.8781,121.2526,121.3295,34218.0
2023-04-25 09:50:00,126.09,126.12,125.81,125.86,29306.0,121.3392,121.368,121.0697,121.1178,29306.0
2023-04-25 09:55:00,125.86,126.02,125.85,125.99,27347.0,121.1178,121.2718,121.1082,121.2429,27347.0
2023-04-25 10:00:00,125.99,126.31,125.99,126.28,47503.0,121.2429,121.5509,121.2429,121.522,47503.0
2023-04-25 10:05:00,126.29,126.54,126.25,126.51,25109.0,121.5316,121.7722,121.4931,121.7433,25109.0
2023-04-25 10:10:00,126.5,126.5,126.0,126.11,36429.0,121.7337,121.7337,121.2526,121.3584,36429.0
2023-04-25 10:15:00,126.09,126.21,126.02,126.12,31690.0,121.3392,121.4546,121.2718,121.368,31690.0
2023-04-25 10:20:00,126.12,126.26,126.02,126.17,26095.0,121.368,121.5028,121.2718,121.4161,26095.0
2023-04-25 10:25:00,126.19,126.29,126.17,126.26,25494.0,121.4354,121.5316,121.4161,121.5028,25494.0
2023-04-25 10:30:00,126.25,126.25,125.99,126.07,17783.0,121.4931,121.4931,121.2429,121.3199,17783.0
2023-04-25 10:35:00,126.05,126.06,125.84,125.88,36973.0,121.3007,121.3103,121.0986,121.1371,36973.0
2023-04-25 10:40:00,125.9,125.95,125.69,125.72,14335.0,121.1563,121.2044,120.9542,120.9831,14335.0
2023-04-25 10:45:00,125.73,125.83,125.65,125.82,36210.0,120.9927,121.089,120.9157,121.0793,36210.0
2023-04-25 10:50:00,125.83,126.1,125.81,126.0,36378.0,121.089,121.3488,121.0697,121.2526,36378.0
2023-04-25 10:55:00,126.0,126.0,125.76,125.76,47000.0,121.2526,121.2526,121.0216,121.0216,47000.0
2023-04-25 11:00:00,125.77,125.79,125.58,125.63,28080.0,121.0312,121.0505,120.8484,120.8965,28080.0
2023-04-25 11:05:00,125.64,125.77,125.59,125.77,19977.0,120.9061,121.0312,120.858,121.0312,19977.0
2023-04-25 11:10:00,125.77,125.82,125.73,125.79,19055.0,121.0312,121.0793,120.9927,121.0505,19055.0
2023-04-25 11:15:00,125.77,125.79,125.72,125.76,16451.0,121.0312,121.0505,120.9831,121.0216,16451.0
2023-04-25 11:20:00,125.78,125.84,125.6,125.77,31560.0,121.0408,121.0986,120.8676,121.0312,31560.0
2023-04-25 11:25:00,125.75,125.83,125.65,125.69,21534.0,121.012,121.089,120.9157,120.9542,21534.0
2023-04-25 11:30:00,125.67,125.68,125.45,125.45,28640.0,120.935,120.9446,120.7233,120.7233,28640.0
2023-04-25 11:35:00,125.43,125.43,125.22,125.29,18743.0,120.704,120.704,120.5019,120.5693,18743.0
2023-04-25 11:40:00,125.29,125.32,125.16,125.2,21113.0,120.5693,120.5982,120.4442,120.4827,21113.0
2023-04-25 11:45:00,125.21,125.31,125.19,125.28,13757.0,120.4923,120.5885,120.4731,120.5597,13757.0
2023-04-25 11:50:00,125.29,125.31,125.12,125.13,20380.0,120.5693,120.5885,120.4057,120.4153,20380.0
2023-04-25 11:55:00,125.13,125.16,125.02,125.1,32306.0,120.4153,120.4442,120.3095,120.3865,32306.0
2023-04-25 12:00:00,125.1,125.13,124.94,125.01,19659.0,120.3865,120.4153,120.2325,120.2999,19659.0
2023-04-25 12:05:00,125.01,125.06,124.94,125.01,20127.0,120.2999,120.348,120.2325,120.2999,20127.0
2023-04-25 12:10:00,125.01,125.07,124.93,125.07,13133.0,120.2999,120.3576,120.2229,120.3576,13133.0
2023-04-25 12:15:00,125.08,125.11,124.99,125.08,20387.0,120.3672,120.3961,120.2806,120.3672,20387.0
2023-04-25 12:20:00,125.09,125.19,125.03,125.03,31304.0,120.3768,120.4731,120.3191,120.3191,31304.0
2023-04-25 12:25:00,125.02,125.06,124.94,125.01,11966.0,120.3095,120.348,120.2325,120.2999,11966.0
2023-04-25 12:30:00,125.02,125.03,124.91,124.95,11026.0,120.3095,120.3191,120.2036,120.2421,11026.0
2023-04-25 12:35:00,124.95,124.96,124.86,124.89,20206.0,120.2421,120.2517,120.1555,120.1844,20206.0
2023-04-25 12:40:00,124.89,124.93,124.79,124.82,35394.0,120.1844,120.2229,120.0881,120.117,35394.0
2023-04-25 12:45:00,124.81,124.87,124.64,124.66,39171.0,120.1074,120.1651,119.9438,119.963,39171.0
2023-04-25 12:50:00,124.66,124.67,124.51,124.53,27719.0,119.963,119.9727,119.8187,119.8379,27719.0
2023-04-25 12:55:00,124.54,124.73,124.53,124.69,18995.0,119.8476,120.0304,119.8379,119.9919,18995.0
2023-04-25 13:00:00,124.71,124.83,124.71,124.8,15607.0,120.0112,120.1266,120.0112,120.0978,15607.0
2023-04-25 13:05:00,124.8,124.88,124.73,124.75,14501.0,120.0978,120.1748,120.0304,120.0496,14501.0
2023-04-25 13:10:00,124.75,124.78,124.4,124.4,28693.0,120.0496,120.0785,119.7128,119.7128,28693.0
2023-04-25 13:15:00,124.35,124.38,124.12,124.25,55634.0,119.6647,119.6936,119.4434,119.5685,55634.0
2023-04-25 13:20:00,124.24,124.32,124.14,124.17,41134.0,119.5589,119.6358,119.4626,119.4915,41134.0
2023-04-25 13:25:00,124.18,124.23,124.07,124.16,34758.0,119.5011,119.5492,119.3953,119.4819,34758.0
2023-04-25 13:30:00,124.16,124.16,124.05,124.06,30501.0,119.4819,119.4819,119.376,119.3856,30501.0
2023-04-25 13:35:00,124.06,124.21,124.05,124.14,48967.0,119.3856,119.53,119.376,119.4626,48967.0
2023-04-25 13:40:00,124.14,124.23,124.11,124.18,21504.0,119.4626,119.5492,119.4338,119.5011,21504.0
2023-04-25 13:45:00,124.18,124.2,124.06,124.14,17628.0,119.5011,119.5204,119.3856,119.4626,17628.0
2023-04-25 13:50:00,124.15,124.27,124.08,124.25,17196.0,119.4723,119.5877,119.4049,119.5685,17196.0
2023-04-25 13:55:00,124.27,124.47,124.26,124.41,20793.0,119.5877,119.7802,119.5781,119.7225,20793.0
2023-04-25 14:00:00,124.42,124.54,124.37,124.38,20090.0,119.7321,119.8476,119.684,119.6936,20090.0
2023-04-25 14:05:00,124.39,124.58,124.39,124.49,19453.0,119.7032,119.8861,119.7032,119.7994,19453.0
2023-04-25 14:10:00,124.5,124.63,124.5,124.53,25509.0,119.8091,119.9342,119.8091,119.8379,25509.0
2023-04-25 14:15:00,124.53,124.57,124.3,124.32,24228.0,119.8379,119.8764,119.6166,119.6358,24228.0
2023-04-25 14:20:00,124.33,124.42,124.27,124.42,17897.0,119.6455,119.7321,119.5877,119.7321,17897.0
2023-04-25 14:25:00,124.42,124.47,124.38,124.42,21901.0,119.7321,119.7802,119.6936,119.7321,21901.0
2023-04-25 14:30:00,124.44,124.47,124.32,124.34,17599.0,119.7513,119.7802,119.6358,119.6551,17599.0
2023-04-25 14:35:00,124.33,124.48,124.31,124.41,29203.0,119.6455,119.7898,119.6262,119.7225,29203.0
2023-04-25 14:40:00,124.42,124.42,124.19,124.19,24312.0,119.7321,119.7321,119.5107,119.5107,24312.0
2023-04-25 14:45:00,124.2,124.38,124.13,124.37,28828.0,119.5204,119.6936,119.453,119.684,28828.0
2023-04-25 14:50:00,124.4,124.47,124.35,124.36,20840.0,119.7128,119.7802,119.6647,119.6743,20840.0
2023-04-25 14:55:00,124.36,124.45,124.33,124.38,17969.0,119.6743,119.761,119.6455,119.6936,17969.0
2023-04-25 15:00:00,124.36,124.5,124.34,124.35,20343.0,119.6743,119.8091,119.6551,119.6647,20343.0
2023-04-25 15:05:00,124.36,124.53,124.36,124.45,37277.0,119.6743,119.8379,119.6743,119.761,37277.0
2023-04-25 15:10:00,124.47,124.6,124.44,124.6,19483.0,119.7802,119.9053,119.7513,119.9053,19483.0
2023-04-25 15:15:00,124.61,124.67,124.51,124.57,34416.0,119.9149,119.9727,119.8187,119.8764,34416.0
2023-04-25 15:20:00,124.56,124.69,124.56,124.63,32933.0,119.8668,119.9919,119.8668,119.9342,32933.0
2023-04-25 15:25:00,124.64,124.66,124.48,124.56,34745.0,119.9438,119.963,119.7898,119.8668,34745.0
2023-04-25 15:30:00,124.57,124.73,124.57,124.67,40368.0,119.8764,120.0304,119.8764,119.9727,40368.0
2023-04-25 15:35:00,124.66,124.67,124.5,124.55,39816.0,119.963,119.9727,119.8091,119.8572,39816.0
2023-04-25 15:40:00,124.54,124.57,124.36,124.43,61675.0,119.8476,119.8764,119.6743,119.7417,61675.0
2023-04-25 15:45:00,124.42,124.52,124.35,124.37,74024.0,119.7321,119.8283,119.6647,119.684,74024.0
2023-04-25 15:50:00,124.38,124.63,124.31,124.57,102400.0,119.6936,119.9342,119.6262,119.8764,102400.0
2023-04-25 15:55:00,124.57,124.68,124.47,124.66,196350.0,119.8764,119.9823,119.7802,119.963,196350.0
2023-04-26 09:30:00,124.21,124.32,123.72,123.73,122692.0,119.53,119.6358,119.0585,119.0681,122692.0
2023-04-26 09:35:00,123.73,123.87,123.38,123.87,34800.0,119.0681,119.2028,118.7313,119.2028,34800.0
2023-04-26 09:40:00,123.85,124.0,123.72,123.99,17931.0,119.1836,119.3279,119.0585,119.3183,17931.0
2023-04-26 09:45:00,124.0,124.43,123.98,124.35,20827.0,119.3279,119.7417,119.3087,119.6647,20827.0
2023-04-26 09:50:00,124.34,124.68,124.34,124.5,12651.0,119.6551,119.9823,119.6551,119.8091,12651.0
2023-04-26 09:55:00,124.48,124.48,124.3,124.41,30041.0,119.7898,119.7898,119.6166,119.7225,30041.0
2023-04-26 10:00:00,124.43,124.43,124.06,124.19,28558.0,119.7417,119.7417,119.3856,119.5107,28558.0
2023-04-26 10:05:00,124.2,124.43,124.03,124.14,23890.0,119.5204,119.7417,119.3568,119.4626,23890.0
2023-04-26 10:10:00,124.14,124.17,123.96,123.98,42983.0,119.4626,119.4915,119.2894,119.3087,42983.0
2023-04-26 10:15:00,123.97,123.98,123.82,123.94,32132.0,119.299,119.3087,119.1547,119.2702,32132.0
2023-04-26 10:20:00,123.92,124.21,123.9,124.15,21359.0,119.2509,119.53,119.2317,119.4723,21359.0
2023-04-26 10:25:00,124.14,124.25,124.06,124.2,18126.0,119.4626,119.5685,119.3856,119.5204,18126.0
2023-04-26 10:30:00,124.17,124.3,124.13,124.16,15684.0,119.4915,119.6166,119.453,119.4819,15684.0
2023-04-26 10:35:00,124.17,124.32,124.17,124.29,13295.0,119.4915,119.6358,119.4915,119.607,13295.0
2023-04-26 10:40:00,124.31,124.36,124.1,124.35,22998.0,119.6262,119.6743,119.4241,119.6647,22998.0
2023-04-26 10:45:00,124.36,124.56,124.36,124.55,14388.0,119.6743,119.8668,119.6743,119.8572,14388.0
2023-04-26 10:50:00,124.55,124.69,124.45,124.53,16776.0,119.8572,119.9919,119.761,119.8379,16776.0
2023-04-26 10:55:00,124.5,124.5,124.3,124.39,26318.0,119.8091,119.8091,119.6166,119.7032,26318.0
2023-04-26 11:00:00,124.4,124.74,124.4,124.74,30231.0,119.7128,120.04,119.7128,120.04,30231.0
2023-04-26 11:05:00,124.74,124.84,124.67,124.71,36378.0,120.04,120.1363,119.9727,120.0112,36378.0
2023-04-26 11:10:00,124.72,124.77,124.61,124.63,15147.0,120.0208,120.0689,119.9149,119.9342,15147.0
2023-04-26 11:15:00,124.65,124.71,124.63,124.66,20711.0,119.9534,120.0112,119.9342,119.963,20711.0
2023-04-26 11:20:00,124.65,124.75,124.49,124.6,22100.0,119.9534,120.0496,119.7994,119.9053,22100.0
2023-04-26 11:25:00,124.59,124.59,124.36,124.43,28443.0,119.8957,119.8957,119.6743,119.7417,28443.0
2023-04-26 11:30:00,124.49,124.55,124.41,124.52,10163.0,119.7994,119.8572,119.7225,119.8283,10163.0
2023-04-26 11:35:00,124.53,124.57,124.34,124.49,24209.0,119.8379,119.8764,119.6551,119.7994,24209.0
2023-04-26 11:40:00,124.46,124.56,124.44,124.56,12236.0,119.7706,119.8668,119.7513,119.8668,12236.0
2023-04-26 11:45:00,124.54,124.67,124.52,124.67,12310.0,119.8476,119.9727,119.8283,119.9727,12310.0
2023-04-26 11:50:00,124.67,124.75,124.62,124.71,18605.0,119.9727,120.0496,119.9245,120.0112,18605.0
2023-04-26 11:55:00,124.74,124.86,124.74,124.79,17510.0,120.04,120.1555,120.04,120.0881,17510.0
2023-04-26 12:00:00,124.79,124.98,124.79,124.85,24971.0,120.0881,120.271,120.0881,120.1459,24971.0
2023-04-26 12:05:00,124.83,124.92,124.8,124.88,13591.0,120.1266,120.2132,120.0978,120.1748,13591.0
2023-04-26 12:10:00,124.86,124.88,124.77,124.84,12039.0,120.1555,120.1748,120.0689,120.1363,12039.0
2023-04-26 12:15:00,124.84,124.86,124.65,124.69,25814.0,120.1363,120.1555,119.9534,119.9919,25814.0
2023-04-26 12:20:00,124.67,124.73,124.62,124.65,9827.0,119.9727,120.0304,119.9245,119.9534,9827.0
2023-04-26 12:25:00,124.65,124.73,124.63,124.64,10125.0,119.9534,120.0304,119.9342,119.9438,10125.0
2023-04-26 12:30:00,124.65,124.7,124.57,124.57,11450.0,119.9534,120.0015,119.8764,119.8764,11450.0
2023-04-26 12:35:00,124.57,124.67,124.52,124.66,10078.0,119.8764,119.9727,119.8283,119.963,10078.0
2023-04-26 12:40:00,124.67,124.72,124.61,124.71,10316.0,119.9727,120.0208,119.9149,120.0112,10316.0
2023-04-26 12:45:00,124.71,124.81,124.68,124.79,10896.0,120.0112,120.1074,119.9823,120.0881,10896.0
2023-04-26 12:50:00,124.78,124.79,124.71,124.72,7905.0,120.0785,120.0881,120.0112,120.0208,7905.0
2023-04-26 12:55:00,124.71,124.81,124.69,124.76,9458.0,120.0112,120.1074,119.9919,120.0593,9458.0
2023-04-26 13:00:00,124.77,124.85,124.74,124.81,11182.0,120.0689,120.1459,120.04,120.1074,11182.0
2023-04-26 13:05:00,124.81,124.81,124.64,124.7,12244.0,120.1074,120.1074,119.9438,120.0015,12244.0
2023-04-26 13:10:00,124.69,124.74,124.66,124.74,14805.0,119.9919,120.04,119.963,120.04,14805.0
2023-04-26 13:15:00,124.75,124.76,124.59,124.7,18113.0,120.0496,120.0593,119.8957,120.0015,18113.0
2023-04-26 13:20:00,124.68,124.68,124.57,124.58,8749.0,119.9823,119.9823,119.8764,119.8861,8749.0
2023-04-26 13:25:00,124.6,124.6,124.49,124.56,7750.0,119.9053,119.9053,119.7994,119.8668,7750.0
2023-04-26 13:30:00,124.58,124.58,124.48,124.54,20570.0,119.8861,119.8861,119.7898,119.8476,20570.0
2023-04-26 13:35:00,124.53,124.54,124.42,124.5,13187.0,119.8379,119.8476,119.7321,119.8091,13187.0
2023-04-26 13:40:00,124.48,124.53,124.43,124.43,5730.0,119.7898,119.8379,119.7417,119.7417,5730.0
2023-04-26 13:45:00,124.4,124.41,124.17,124.18,13920.0,119.7128,119.7225,119.4915,119.5011,13920.0
2023-04-26 13:50:00,124.16,124.18,124.04,124.17,14712.0,119.4819,119.5011,119.3664,119.4915,14712.0
2023-04-26 13:55:00,124.15,124.18,124.01,124.05,14980.0,119.4723,119.5011,119.3375,119.376,14980.0
2023-04-26 14:00:00,124.05,124.1,123.92,123.94,15046.0,119.376,119.4241,119.2509,119.2702,15046.0
2023-04-26 14:05:00,123.93,124.02,123.91,123.94,20782.0,119.2605,119.3472,119.2413,119.2702,20782.0
2023-04-26 14:10:00,123.93,123.95,123.88,123.94,17145.0,119.2605,119.2798,119.2124,119.2702,17145.0
2023-04-26 14:15:00,123.94,123.94,123.79,123.8,16632.0,119.2702,119.2702,119.1258,119.1354,16632.0
2023-04-26 14:20:00,123.79,123.96,123.78,123.94,15661.0,119.1258,119.2894,119.1162,119.2702,15661.0
2023-04-26 14:25:00,123.94,124.04,123.94,124.03,13568.0,119.2702,119.3664,119.2702,119.3568,13568.0
2023-04-26 14:30:00,124.02,124.04,123.86,123.86,26240.0,119.3472,119.3664,119.1932,119.1932,26240.0
2023-04-26 14:35:00,123.85,123.85,123.71,123.73,38537.0,119.1836,119.1836,119.0488,119.0681,38537.0
2023-04-26 14:40:00,123.7,123.72,123.56,123.59,28091.0,119.0392,119.0585,118.9045,118.9334,28091.0
2023-04-26 14:45:00,123.6,123.66,123.56,123.6,25637.0,118.943,119.0007,118.9045,118.943,25637.0
2023-04-26 14:50:00,123.58,123.64,123.53,123.57,21911.0,118.9237,118.9815,118.8756,118.9141,21911.0
2023-04-26 14:55:00,123.58,123.71,123.55,123.67,33332.0,118.9237,119.0488,118.8949,119.0103,33332.0
2023-04-26 15:00:00,123.68,123.68,123.36,123.37,37739.0,119.02,119.02,118.712,118.7216,37739.0
2023-04-26 15:05:00,123.36,123.51,123.35,123.37,49628.0,118.712,118.8564,118.7024,118.7216,49628.0
2023-04-26 15:10:00,123.37,123.5,123.36,123.48,60955.0,118.7216,118.8467,118.712,118.8275,60955.0
2023-04-26 15:15:00,123.49,123.5,123.33,123.33,30816.0,118.8371,118.8467,118.6832,118.6832,30816.0
2023-04-26 15:20:00,123.32,123.43,123.29,123.34,32824.0,118.6735,118.7794,118.6447,118.6928,32824.0
2023-04-26 15:25:00,123.35,123.48,123.32,123.47,28644.0,118.7024,118.8275,118.6735,118.8179,28644.0
2023-04-26 15:30:00,123.47,123.63,123.46,123.52,58799.0,118.8179,118.9718,118.8083,118.866,58799.0
2023-04-26 15:35:00,123.52,123.59,123.48,123.5,39915.0,118.866,118.9334,118.8275,118.8467,39915.0
2023-04-26 15:40:00,123.51,123.53,123.33,123.37,47708.0,118.8564,118.8756,118.6832,118.7216,47708.0
2023-04-26 15:45:00,123.38,123.52,123.32,123.48,64685.0,118.7313,118.866,118.6735,118.8275,64685.0
2023-04-26 15:50:00,123.5,123.69,123.41,123.64,95072.0,118.8467,119.0296,118.7601,118.9815,95072.0
2023-04-26 15:55:00,123.64,123.95,123.64,123.84,241935.0,118.9815,119.2798,118.9815,119.1739,241935.0
2023-04-27 09:30:00,124.44,124.6,124.04,124.35,123985.0,119.7513,119.9053,119.3664,119.6647,123985.0
2023-04-27 09:35:00,124.37,124.37,123.67,123.84,48485.0,119.684,119.684,119.0103,119.1739,48485.0
2023-04-27 09:40:00,123.86,123.87,123.28,123.39,42136.0,119.1932,119.2028,118.635,118.7409,42136.0
2023-04-27 09:45:00,123.36,123.42,123.14,123.32,64036.0,118.712,118.7698,118.5003,118.6735,64036.0
2023-04-27 09:50:00,123.35,123.72,123.21,123.7,64434.0,118.7024,119.0585,118.5677,119.0392,64434.0
2023-04-27 09:55:00,123.72,123.72,123.36,123.48,34769.0,119.0585,119.0585,118.712,118.8275,34769.0
2023-04-27 10:00:00,123.44,123.44,123.2,123.21,35506.0,118.789,118.789,118.558,118.5677,35506.0
2023-04-27 10:05:00,123.22,123.36,123.16,123.33,37291.0,118.5773,118.712,118.5196,118.6832,37291.0
2023-04-27 10:10:00,123.34,123.7,123.33,123.7,27061.0,118.6928,119.0392,118.6832,119.0392,27061.0
2023-04-27 10:15:00,123.72,123.86,123.7,123.75,27455.0,119.0585,119.1932,119.0392,119.0873,27455.0
2023-04-27 10:20:00,123.74,123.76,123.42,123.44,37778.0,119.0777,119.0969,118.7698,118.789,37778.0
2023-04-27 10:25:00,123.44,123.49,123.33,123.49,31038.0,118.789,118.8371,118.6832,118.8371,31038.0
2023-04-27 10:30:00,123.51,123.58,123.44,123.56,39660.0,118.8564,118.9237,118.789,118.9045,39660.0
2023-04-27 10:35:00,123.54,123.68,123.46,123.5,33683.0,118.8852,119.02,118.8083,118.8467,33683.0
2023-04-27 10:40:00,123.51,123.56,123.39,123.47,34155.0,118.8564,118.9045,118.7409,118.8179,34155.0
2023-04-27 10:45:00,123.47,123.54,123.35,123.52,39746.0,118.8179,118.8852,118.7024,118.866,39746.0
2023-04-27 10:50:00,123.51,123.54,123.39,123.54,21677.0,118.8564,118.8852,118.7409,118.8852,21677.0
2023-04-27 10:55:00,123.52,123.58,123.37,123.58,17901.0,118.866,118.9237,118.7216,118.9237,17901.0
2023-04-27 11:00:00,123.58,123.8,123.56,123.79,31251.0,118.9237,119.1354,118.9045,119.1258,31251.0
2023-04-27 11:05:00,123.8,123.87,123.71,123.76,32261.0,119.1354,119.2028,119.0488,119.0969,32261.0
2023-04-27 11:10:00,123.77,123.8,123.57,123.68,34617.0,119.1066,119.1354,118.9141,119.02,34617.0
2023-04-27 11:15:00,123.67,123.74,123.62,123.68,27069.0,119.0103,119.0777,118.9622,119.02,27069.0
2023-04-27 11:20:00,123.68,123.96,123.65,123.95,35921.0,119.02,119.2894,118.9911,119.2798,35921.0
2023-04-27 11:25:00,123.99,124.06,123.94,123.94,41006.0,119.3183,119.3856,119.2702,119.2702,41006.0
2023-04-27 11:30:00,123.94,124.1,123.89,124.05,32408.0,119.2702,119.4241,119.2221,119.376,32408.0
2023-04-27 11:35:00,124.03,124.03,123.88,123.9,15471.0,119.3568,119.3568,119.2124,119.2317,15471.0
2023-04-27 11:40:00,123.91,123.93,123.81,123.83,15660.0,119.2413,119.2605,119.1451,119.1643,15660.0
2023-04-27 11:45:00,123.84,123.97,123.82,123.97,12022.0,119.1739,119.299,119.1547,119.299,12022.0
2023-04-27 11:50:00,123.99,124.04,123.95,124.0,17084.0,119.3183,119.3664,119.2798,119.3279,17084.0
2023-04-27 11:55:00,124.01,124.1,124.0,124.03,25737.0,119.3375,119.4241,119.3279,119.3568,25737.0
2023-04-27 12:00:00,124.04,124.26,124.04,124.22,17363.0,119.3664,119.5781,119.3664,119.5396,17363.0
2023-04-27 12:05:00,124.19,124.27,124.16,124.18,12246.0,119.5107,119.5877,119.4819,119.5011,12246.0
2023-04-27 12:10:00,124.21,124.3,124.16,124.3,12471.0,119.53,119.6166,119.4819,119.6166,12471.0
2023-04-27 12:15:00,124.32,124.44,124.31,124.44,12320.0,119.6358,119.7513,119.6262,119.7513,12320.0
2023-04-27 12:20:00,124.44,124.46,124.39,124.45,10970.0,119.7513,119.7706,119.7032,119.761,10970.0
2023-04-27 12:25:00,124.45,124.48,124.38,124.41,12141.0,119.761,119.7898,119.6936,119.7225,12141.0
2023-04-27 12:30:00,124.41,124.41,124.35,124.37,11920.0,119.7225,119.7225,119.6647,119.684,11920.0
2023-04-27 12:35:00,124.36,124.4,124.36,124.37,9002.0,119.6743,119.7128,119.6743,119.684,9002.0
2023-04-27 12:40:00,124.38,124.48,124.35,124.44,11342.0,119.6936,119.7898,119.6647,119.7513,11342.0
2023-04-27 12:45:00,124.44,124.49,124.42,124.48,13433.0,119.7513,119.7994,119.7321,119.7898,13433.0
2023-04-27 12:50:00,124.48,124.54,124.47,124.49,9667.0,119.7898,119.8476,119.7802,119.7994,9667.0
2023-04-27 12:55:00,124.48,124.58,124.47,124.55,10401.0,119.7898,119.8861,119.7802,119.8572,10401.0
2023-04-27 13:00:00,124.56,124.61,124.5,124.57,19331.0,119.8668,119.9149,119.8091,119.8764,19331.0
2023-04-27 13:05:00,124.58,124.58,124.45,124.5,15384.0,119.8861,119.8861,119.761,119.8091,15384.0
2023-04-27 13:10:00,124.49,124.57,124.47,124.54,13709.0,119.7994,119.8764,119.7802,119.8476,13709.0
2023-04-27 13:15:00,124.53,124.66,124.52,124.55,18774.0,119.8379,119.963,119.8283,119.8572,18774.0
2023-04-27 13:20:00,124.56,124.76,124.56,124.74,21039.0,119.8668,120.0593,119.8668,120.04,21039.0
2023-04-27 13:25:00,124.73,124.88,124.7,124.88,46402.0,120.0304,120.1748,120.0015,120.1748,46402.0
2023-04-27 13:30:00,124.89,125.12,124.88,125.11,29078.0,120.1844,120.4057,120.1748,120.3961,29078.0
2023-04-27 13:35:00,125.12,125.13,125.04,125.09,14972.0,120.4057,120.4153,120.3287,120.3768,14972.0
2023-04-27 13:40:00,125.1,125.13,125.05,125.11,12278.0,120.3865,120.4153,120.3383,120.3961,12278.0
2023-04-27 13:45:00,125.12,125.24,125.11,125.14,20434.0,120.4057,120.5212,120.3961,120.425,20434.0
2023-04-27 13:50:00,125.15,125.28,125.15,125.23,12512.0,120.4346,120.5597,120.4346,120.5116,12512.0
2023-04-27 13:55:00,125.23,125.24,125.12,125.12,11285.0,120.5116,120.5212,120.4057,120.4057,11285.0
2023-04-27 14:00:00,125.12,125.28,125.11,125.24,10496.0,120.4057,120.5597,120.3961,120.5212,10496.0
2023-04-27 14:05:00,125.25,125.26,125.18,125.2,28160.0,120.5308,120.5404,120.4634,120.4827,28160.0
2023-04-27 14:10:00,125.2,125.38,125.2,125.36,24917.0,120.4827,120.6559,120.4827,120.6367,24917.0
2023-04-27 14:15:00,125.33,125.52,125.33,125.5,20177.0,120.6078,120.7906,120.6078,120.7714,20177.0
2023-04-27 14:20:00,125.5,125.5,125.4,125.42,11871.0,120.7714,120.7714,120.6752,120.6944,11871.0
2023-04-27 14:25:00,125.43,125.55,125.38,125.52,18149.0,120.704,120.8195,120.6559,120.7906,18149.0
2023-04-27 14:30:00,125.5,125.63,125.46,125.63,27808.0,120.7714,120.8965,120.7329,120.8965,27808.0
2023-04-27 14:35:00,125.62,125.65,125.54,125.64,23841.0,120.8869,120.9157,120.8099,120.9061,23841.0
2023-04-27 14:40:00,125.63,125.66,125.53,125.64,8702.0,120.8965,120.9254,120.8003,120.9061,8702.0
2023-04-27 14:45:00,125.62,125.72,125.61,125.69,14956.0,120.8869,120.9831,120.8772,120.9542,14956.0
2023-04-27 14:50:00,125.69,125.9,125.69,125.9,16855.0,120.9542,121.1563,120.9542,121.1563,16855.0
2023-04-27 14:55:00,125.89,125.97,125.87,125.96,18291.0,121.1467,121.2237,121.1274,121.2141,18291.0
2023-04-27 15:00:00,125.96,126.01,125.91,125.98,36569.0,121.2141,121.2622,121.1659,121.2333,36569.0
2023-04-27 15:05:00,125.98,125.98,125.87,125.87,16692.0,121.2333,121.2333,121.1274,121.1274,16692.0
2023-04-27 15:10:00,125.86,125.87,125.72,125.77,10830.0,121.1178,121.1274,120.9831,121.0312,10830.0
2023-04-27 15:15:00,125.79,125.85,125.79,125.82,14791.0,121.0505,121.1082,121.0505,121.0793,14791.0
2023-04-27 15:20:00,125.81,125.9,125.79,125.88,14291.0,121.0697,121.1563,121.0505,121.1371,14291.0
2023-04-27 15:25:00,125.87,125.93,125.8,125.81,18559.0,121.1274,121.1852,121.0601,121.0697,18559.0
2023-04-27 15:30:00,125.81,125.82,125.72,125.72,46606.0,121.0697,121.0793,120.9831,120.9831,46606.0
2023-04-27 15:35:00,125.71,125.75,125.66,125.7,28622.0,120.9735,121.012,120.9254,120.9639,28622.0
2023-04-27 15:40:00,125.69,125.74,125.56,125.61,42282.0,120.9542,121.0023,120.8291,120.8772,42282.0
2023-04-27 15:45:00,125.63,125.87,125.56,125.81,46968.0,120.8965,121.1274,120.8291,121.0697,46968.0
2023-04-27 15:50:00,125.81,125.87,125.72,125.74,59008.0,121.0697,121.1274,120.9831,121.0023,59008.0
2023-04-27 15:55:00,125.74,125.86,125.63,125.67,180653.0,121.0023,121.1178,120.8965,120.935,180653.0
2023-04-28 09:30:00,125.15,126.1,125.09,125.48,165057.0,120.4346,121.3488,120.3768,120.7521,165057.0
2023-04-28 09:35:00,125.51,125.65,125.33,125.33,28365.0,120.781,120.9157,120.6078,120.6078,28365.0
2023-04-28 09:40:00,125.39,125.39,124.96,125.05,31014.0,120.6655,120.6655,120.2517,120.3383,31014.0
2023-04-28 09:45:00,125.07,125.46,125.05,125.41,38639.0,120.3576,120.7329,120.3383,120.6848,38639.0
2023-04-28 09:50:00,125.39,125.5,125.35,125.43,30359.0,120.6655,120.7714,120.627,120.704,30359.0
2023-04-28 09:55:00,125.45,125.57,125.36,125.51,26949.0,120.7233,120.8388,120.6367,120.781,26949.0
2023-04-28 10:00:00,125.48,126.18,125.48,126.13,36568.0,120.7521,121.4258,120.7521,121.3777,36568.0
2023-04-28 10:05:00,126.12,126.49,126.11,126.42,30345.0,121.368,121.7241,121.3584,121.6567,30345.0
2023-04-28 10:10:00,126.44,126.73,126.41,126.62,47849.0,121.676,121.955,121.6471,121.8492,47849.0
2023-04-28 10:15:00,126.64,126.78,126.58,126.6,29016.0,121.8684,122.0032,121.8107,121.8299,29016.0
2023-04-28 10:20:00,126.6,126.77,126.55,126.74,27622.0,121.8299,121.9935,121.7818,121.9647,27622.0
2023-04-28 10:25:00,126.76,126.89,126.73,126.83,26090.0,121.9839,122.109,121.955,122.0513,26090.0
2023-04-28 10:30:00,126.82,126.87,126.54,126.69,26452.0,122.0417,122.0898,121.7722,121.9166,26452.0
2023-04-28 10:35:00,126.7,126.7,126.18,126.41,36248.0,121.9262,121.9262,121.4258,121.6471,36248.0
2023-04-28 10:40:00,126.46,126.6,126.34,126.56,22252.0,121.6952,121.8299,121.5797,121.7915,22252.0
2023-04-28 10:45:00,126.58,126.89,126.51,126.87,32736.0,121.8107,122.109,121.7433,122.0898,32736.0
2023-04-28 10:50:00,126.88,127.07,126.88,127.02,97594.0,122.0994,122.2822,122.0994,122.2341,97594.0
2023-04-28 10:55:00,127.04,127.04,126.22,126.28,37051.0,122.2534,122.2534,121.4643,121.522,37051.0
2023-04-28 11:00:00,126.3,126.3,125.97,126.03,23667.0,121.5412,121.5412,121.2237,121.2814,23667.0
2023-04-28 11:05:00,126.04,126.17,126.02,126.04,25263.0,121.291,121.4161,121.2718,121.291,25263.0
2023-04-28 11:10:00,126.03,126.17,125.94,125.95,27750.0,121.2814,121.4161,121.1948,121.2044,27750.0
2023-04-28 11:15:00,125.95,126.11,125.91,126.08,21202.0,121.2044,121.3584,121.1659,121.3295,21202.0
2023-04-28 11:20:00,126.08,126.13,125.97,125.98,28333.0,121.3295,121.3777,121.2237,121.2333,28333.0
2023-04-28 11:25:00,125.93,126.05,125.91,126.01,21859.0,121.1852,121.3007,121.1659,121.2622,21859.0
2023-04-28 11:30:00,126.0,126.2,125.99,126.05,22326.0,121.2526,121.445,121.2429,121.3007,22326.0
2023-04-28 11:35:00,126.04,126.1,125.95,126.0,21965.0,121.291,121.3488,121.2044,121.2526,21965.0
2023-04-28 11:40:00,125.99,126.2,125.91,126.11,29307.0,121.2429,121.445,121.1659,121.3584,29307.0
2023-04-28 11:45:00,126.1,126.27,126.04,126.23,16475.0,121.3488,121.5124,121.291,121.4739,16475.0
2023-04-28 11:50:00,126.23,126.23,126.09,126.1,11124.0,121.4739,121.4739,121.3392,121.3488,11124.0
2023-04-28 11:55:00,126.06,126.08,125.93,126.03,21733.0,121.3103,121.3295,121.1852,121.2814,21733.0
2023-04-28 12:00:00,126.04,126.11,125.93,125.99,15967.0,121.291,121.3584,121.1852,121.2429,15967.0
2023-04-28 12:05:00,125.98,126.17,125.98,126.12,16655.0,121.2333,121.4161,121.2333,121.368,16655.0
2023-04-28 12:10:00,126.12,126.25,126.11,126.22,26226.0,121.368,121.4931,121.3584,121.4643,26226.0
2023-04-28 12:15:00,126.22,126.28,126.09,126.24,43564.0,121.4643,121.522,121.3392,121.4835,43564.0
2023-04-28 12:20:00,126.23,126.36,126.17,126.33,17550.0,121.4739,121.599,121.4161,121.5701,17550.0
2023-04-28 12:25:00,126.32,126.36,126.21,126.36,12208.0,121.5605,121.599,121.4546,121.599,12208.0
2023-04-28 12:30:00,126.37,126.45,126.33,126.33,12399.0,121.6086,121.6856,121.5701,121.5701,12399.0
2023-04-28 12:35:00,126.32,126.4,126.26,126.32,17199.0,121.5605,121.6375,121.5028,121.5605,17199.0
2023-04-28 12:40:00,126.31,126.43,126.3,126.39,12935.0,121.5509,121.6663,121.5412,121.6279,12935.0
2023-04-28 12:45:00,126.41,126.45,126.31,126.44,24351.0,121.6471,121.6856,121.5509,121.676,24351.0
2023-04-28 12:50:00,126.44,126.55,126.41,126.49,26328.0,121.676,121.7818,121.6471,121.7241,26328.0
2023-04-28 12:55:00,126.5,126.57,126.49,126.57,14302.0,121.7337,121.8011,121.7241,121.8011,14302.0
2023-04-28 13:00:00,126.55,126.55,126.3,126.39,18591.0,121.7818,121.7818,121.5412,121.6279,18591.0
2023-04-28 13:05:00,126.4,126.51,126.37,126.4,17263.0,121.6375,121.7433,121.6086,121.6375,17263.0
2023-04-28 13:10:00,126.4,126.43,126.35,126.37,7937.0,121.6375,121.6663,121.5894,121.6086,7937.0
2023-04-28 13:15:00,126.37,126.4,126.26,126.26,15687.0,121.6086,121.6375,121.5028,121.5028,15687.0
2023-04-28 13:20:00,126.28,126.3,126.15,126.15,10896.0,121.522,121.5412,121.3969,121.3969,10896.0
2023-04-28 13:25:00,126.14,126.29,126.09,126.26,16772.0,121.3873,121.5316,121.3392,121.5028,16772.0
2023-04-28 13:30:00,126.26,126.41,126.26,126.37,15234.0,121.5028,121.6471,121.5028,121.6086,15234.0
2023-04-28 13:35:00,126.39,126.47,126.29,126.47,20322.0,121.6279,121.7048,121.5316,121.7048,20322.0
2023-04-28 13:40:00,126.48,126.54,126.41,126.43,18456.0,121.7145,121.7722,121.6471,121.6663,18456.0
2023-04-28 13:45:00,126.44,126.46,126.37,126.37,11935.0,121.676,121.6952,121.6086,121.6086,11935.0
2023-04-28 13:50:00,126.37,126.41,126.27,126.33,16446.0,121.6086,121.6471,121.5124,121.5701,16446.0
2023-04-28 13:55:00,126.32,126.41,126.23,126.38,35603.0,121.5605,121.6471,121.4739,121.6182,35603.0
2023-04-28 14:00:00,126.38,126.55,126.38,126.46,21984.0,121.6182,121.7818,121.6182,121.6952,21984.0
2023-04-28 14:05:00,126.47,126.48,126.34,126.4,17602.0,121.7048,121.7145,121.5797,121.6375,17602.0
2023-04-28 14:10:00,126.4,126.4,126.23,126.24,31442.0,121.6375,121.6375,121.4739,121.4835,31442.0
2023-04-28 14:15:00,126.25,126.36,126.19,126.3,25690.0,121.4931,121.599,121.4354,121.5412,25690.0
2023-04-28 14:20:00,126.3,126.32,126.11,126.18,17470.0,121.5412,121.5605,121.3584,121.4258,17470.0
2023-04-28 14:25:00,126.18,126.25,126.15,126.24,19100.0,121.4258,121.4931,121.3969,121.4835,19100.0
2023-04-28 14:30:00,126.24,126.33,126.17,126.3,21152.0,121.4835,121.5701,121.4161,121.5412,21152.0
2023-04-28 14:35:00,126.3,126.3,126.15,126.21,20169.0,121.5412,121.5412,121.3969,121.4546,20169.0
2023-04-28 14:40:00,126.21,126.35,126.14,126.19,19019.0,121.4546,121.5894,121.3873,121.4354,19019.0
2023-04-28 14:45:00,126.18,126.27,126.13,126.21,24524.0,121.4258,121.5124,121.3777,121.4546,24524.0
2023-04-28 14:50:00,126.21,126.34,126.2,126.26,16201.0,121.4546,121.5797,121.445,121.5028,16201.0
2023-04-28 14:55:00,126.25,126.39,126.2,126.39,17270.0,121.4931,121.6279,121.445,121.6279,17270.0
2023-04-28 15:00:00,126.37,126.48,126.36,126.46,16922.0,121.6086,121.7145,121.599,121.6952,16922.0
2023-04-28 15:05:00,126.47,126.52,126.42,126.52,22319.0,121.7048,121.753,121.6567,121.753,22319.0
2023-04-28 15:10:00,126.51,126.58,126.48,126.52,22397.0,121.7433,121.8107,121.7145,121.753,22397.0
2023-04-28 15:15:00,126.51,126.61,126.47,126.59,19483.0,121.7433,121.8396,121.7048,121.8203,19483.0
2023-04-28 15:20:00,126.59,126.6,126.37,126.37,25761.0,121.8203,121.8299,121.6086,121.6086,25761.0
2023-04-28 15:25:00,126.35,126.42,126.26,126.3,21177.0,121.5894,121.6567,121.5028,121.5412,21177.0
2023-04-28 15:30:00,126.3,126.38,126.3,126.33,33618.0,121.5412,121.6182,121.5412,121.5701,33618.0
2023-04-28 15:35:00,126.32,126.38,126.26,126.37,39842.0,121.5605,121.6182,121.5028,121.6086,39842.0
2023-04-28 15:40:00,126.36,126.46,126.33,126.39,44489.0,121.599,121.6952,121.5701,121.6279,44489.0
2023-04-28 15:45:00,126.4,126.43,126.27,126.36,54896.0,121.6375,121.6663,121.5124,121.599,54896.0
2023-04-28 15:50:00,126.36,126.46,126.31,126.43,106784.0,121.599,121.6952,121.5509,121.6663,106784.0
2023-04-28 15:55:00,126.44,126.74,126.43,126.74,230379.0,121.676,121.9647,121.6663,121.9647,230379.0
2023-05-01 09:30:00,126.92,127.54,126.86,127.41,123523.0,122.1379,122.7345,122.0801,122.6094,123523.0
2023-05-01 09:35:00,127.35,127.94,127.32,127.93,102447.0,122.5517,123.1195,122.5228,123.1098,102447.0
2023-05-01 09:40:00,127.94,128.08,127.85,128.0,99130.0,123.1195,123.2542,123.0328,123.1772,99130.0
2023-05-01 09:45:00,127.99,128.33,127.96,128.2,53112.0,123.1676,123.4948,123.1387,123.3697,53112.0
2023-05-01 09:50:00,128.18,128.51,128.18,128.39,44014.0,123.3504,123.668,123.3504,123.5525,44014.0
2023-05-01 09:55:00,128.37,128.55,128.26,128.55,25617.0,123.5333,123.7065,123.4274,123.7065,25617.0
2023-05-01 10:00:00,128.54,128.56,128.28,128.44,26022.0,123.6968,123.7161,123.4466,123.6006,26022.0
2023-05-01 10:05:00,128.41,128.46,128.16,128.26,27250.0,123.5717,123.6199,123.3312,123.4274,27250.0
2023-05-01 10:10:00,128.29,128.34,128.1,128.15,17111.0,123.4563,123.5044,123.2734,123.3215,17111.0
2023-05-01 10:15:00,128.15,128.37,128.1,128.16,29068.0,123.3215,123.5333,123.2734,123.3312,29068.0
2023-05-01 10:20:00,128.15,128.19,127.97,128.07,16700.0,123.3215,123.36,123.1483,123.2446,16700.0
2023-05-01 10:25:00,128.08,128.42,128.0,128.42,28319.0,123.2542,123.5814,123.1772,123.5814,28319.0
2023-05-01 10:30:00,128.42,128.53,128.3,128.32,39335.0,123.5814,123.6872,123.4659,123.4851,39335.0
2023-05-01 10:35:00,128.34,128.48,128.23,128.43,21140.0,123.5044,123.6391,123.3985,123.591,21140.0
2023-05-01 10:40:00,128.46,128.5,128.25,128.45,27477.0,123.6199,123.6584,123.4178,123.6102,27477.0
2023-05-01 10:45:00,128.44,128.64,128.38,128.61,29177.0,123.6006,123.7931,123.5429,123.7642,29177.0
2023-05-01 10:50:00,128.6,128.6,128.42,128.49,29648.0,123.7546,123.7546,123.5814,123.6487,29648.0
2023-05-01 10:55:00,128.48,128.58,128.4,128.5,31599.0,123.6391,123.7353,123.5621,123.6584,31599.0
2023-05-01 11:00:00,128.52,128.68,128.45,128.5,24505.0,123.6776,123.8316,123.6102,123.6584,24505.0
2023-05-01 11:05:00,128.5,128.58,128.41,128.41,25489.0,123.6584,123.7353,123.5717,123.5717,25489.0
2023-05-01 11:10:00,128.41,128.5,128.2,128.28,25351.0,123.5717,123.6584,123.3697,123.4466,25351.0
2023-05-01 11:15:00,128.28,128.28,128.0,128.05,35378.0,123.4466,123.4466,123.1772,123.2253,35378.0
2023-05-01 11:20:00,128.03,128.05,127.63,127.63,71317.0,123.2061,123.2253,122.8211,122.8211,71317.0
2023-05-01 11:25:00,127.62,127.88,127.52,127.78,22698.0,122.8115,123.0617,122.7153,122.9655,22698.0
2023-05-01 11:30:00,127.78,127.82,127.66,127.71,15710.0,122.9655,123.004,122.85,122.8981,15710.0
2023-05-01 11:35:00,127.73,127.78,127.67,127.7,21056.0,122.9174,122.9655,122.8596,122.8885,21056.0
2023-05-01 11:40:00,127.69,127.69,127.52,127.65,15804.0,122.8789,122.8789,122.7153,122.8404,15804.0
2023-05-01 11:45:00,127.65,127.69,127.63,127.66,10692.0,122.8404,122.8789,122.8211,122.85,10692.0
2023-05-01 11:50:00,127.67,127.69,127.56,127.68,16207.0,122.8596,122.8789,122.7538,122.8693,16207.0
2023-05-01 11:55:00,127.68,127.79,127.63,127.77,11717.0,122.8693,122.9751,122.8211,122.9559,11717.0
2023-05-01 12:00:00,127.75,127.93,127.72,127.91,27461.0,122.9366,123.1098,122.9077,123.0906,27461.0
2023-05-01 12:05:00,127.92,128.04,127.89,127.96,37285.0,123.1002,123.2157,123.0713,123.1387,37285.0
2023-05-01 12:10:00,127.96,127.97,127.77,127.82,11022.0,123.1387,123.1483,122.9559,123.004,11022.0
2023-05-01 12:15:00,127.85,127.88,127.79,127.81,21634.0,123.0328,123.0617,122.9751,122.9944,21634.0
2023-05-01 12:20:00,127.83,127.96,127.82,127.96,7562.0,123.0136,123.1387,123.004,123.1387,7562.0
2023-05-01 12:25:00,127.95,128.01,127.92,127.92,13351.0,123.1291,123.1868,123.1002,123.1002,13351.0
2023-05-01 12:30:00,127.91,128.07,127.9,128.06,18105.0,123.0906,123.2446,123.081,123.2349,18105.0
2023-05-01 12:35:00,128.06,128.13,127.95,128.09,13191.0,123.2349,123.3023,123.1291,123.2638,13191.0
2023-05-01 12:40:00,128.07,128.12,128.05,128.1,11920.0,123.2446,123.2927,123.2253,123.2734,11920.0
2023-05-01 12:45:00,128.08,128.11,128.02,128.06,24297.0,123.2542,123.283,123.1964,123.2349,24297.0
2023-05-01 12:50:00,128.06,128.11,128.01,128.08,14461.0,123.2349,123.283,123.1868,123.2542,14461.0
2023-05-01 12:55:00,128.09,128.1,127.97,128.03,14317.0,123.2638,123.2734,123.1483,123.2061,14317.0
2023-05-01 13:00:00,128.03,128.1,127.97,128.07,17160.0,123.2061,123.2734,123.1483,123.2446,17160.0
2023-05-01 13:05:00,128.09,128.15,128.07,128.09,9187.0,123.2638,123.3215,123.2446,123.2638,9187.0
2023-05-01 13:10:00,128.09,128.17,128.07,128.1,11394.0,123.2638,123.3408,123.2446,123.2734,11394.0
2023-05-01 13:15:00,128.11,128.2,128.02,128.05,10953.0,123.283,123.3697,123.1964,123.2253,10953.0
2023-05-01 13:20:00,128.05,128.18,128.04,128.18,8769.0,123.2253,123.3504,123.2157,123.3504,8769.0
2023-05-01 13:25:00,128.17,128.19,128.08,128.15,20233.0,123.3408,123.36,123.2542,123.3215,20233.0
2023-05-01 13:30:00,128.14,128.14,128.0,128.08,12994.0,123.3119,123.3119,123.1772,123.2542,12994.0
2023-05-01 13:35:00,128.07,128.11,128.01,128.08,19573.0,123.2446,123.283,123.1868,123.2542,19573.0
2023-05-01 13:40:00,128.07,128.22,128.04,128.08,16194.0,123.2446,123.3889,123.2157,123.2542,16194.0
2023-05-01 13:45:00,128.08,128.16,128.04,128.11,12801.0,123.2542,123.3312,123.2157,123.283,12801.0
2023-05-01 13:50:00,128.11,128.12,128.02,128.06,13121.0,123.283,123.2927,123.1964,123.2349,13121.0
2023-05-01 13:55:00,128.06,128.12,128.02,128.09,15776.0,123.2349,123.2927,123.1964,123.2638,15776.0
2023-05-01 14:00:00,128.1,128.19,128.09,128.1,12141.0,123.2734,123.36,123.2638,123.2734,12141.0
2023-05-01 14:05:00,128.11,128.16,128.07,128.1,16420.0,123.283,123.3312,123.2446,123.2734,16420.0
2023-05-01 14:10:00,128.09,128.1,128.05,128.07,15709.0,123.2638,123.2734,123.2253,123.2446,15709.0
2023-05-01 14:15:00,128.08,128.08,127.94,128.0,15727.0,123.2542,123.2542,123.1195,123.1772,15727.0
2023-05-01 14:20:00,128.01,128.09,128.0,128.01,17283.0,123.1868,123.2638,123.1772,123.1868,17283.0
2023-05-01 14:25:00,128.01,128.03,127.91,127.98,19595.0,123.1868,123.2061,123.0906,123.1579,19595.0
2023-05-01 14:30:00,127.97,127.97,127.7,127.75,18943.0,123.1483,123.1483,122.8885,122.9366,18943.0
2023-05-01 14:35:00,127.73,127.75,127.6,127.69,20002.0,122.9174,122.9366,122.7923,122.8789,20002.0
2023-05-01 14:40:00,127.69,127.76,127.59,127.7,33571.0,122.8789,122.9462,122.7826,122.8885,33571.0
2023-05-01 14:45:00,127.69,127.7,127.55,127.59,13250.0,122.8789,122.8885,122.7441,122.7826,13250.0
2023-05-01 14:50:00,127.6,127.61,127.48,127.59,16352.0,122.7923,122.8019,122.6768,122.7826,16352.0
2023-05-01 14:55:00,127.59,127.66,127.56,127.64,19787.0,122.7826,122.85,122.7538,122.8308,19787.0
2023-05-01 15:00:00,127.68,127.71,127.5,127.54,17842.0,122.8693,122.8981,122.696,122.7345,17842.0
2023-05-01 15:05:00,127.53,127.61,127.51,127.54,20330.0,122.7249,122.8019,122.7057,122.7345,20330.0
2023-05-01 15:10:00,127.54,127.65,127.53,127.61,19928.0,122.7345,122.8404,122.7249,122.8019,19928.0
2023-05-01 15:15:00,127.62,127.65,127.5,127.6,21366.0,122.8115,122.8404,122.696,122.7923,21366.0
2023-05-01 15:20:00,127.61,127.73,127.53,127.57,28202.0,122.8019,122.9174,122.7249,122.7634,28202.0
2023-05-01 15:25:00,127.56,127.59,127.43,127.56,64750.0,122.7538,122.7826,122.6287,122.7538,64750.0
2023-05-01 15:30:00,127.57,127.83,127.54,127.79,39499.0,122.7634,123.0136,122.7345,122.9751,39499.0
2023-05-01 15:35:00,127.78,127.81,127.72,127.73,44877.0,122.9655,122.9944,122.9077,122.9174,44877.0
2023-05-01 15:40:00,127.73,127.93,127.68,127.9,52973.0,122.9174,123.1098,122.8693,123.081,52973.0
2023-05-01 15:45:00,127.91,128.05,127.9,127.96,66254.0,123.0906,123.2253,123.081,123.1387,66254.0
2023-05-01 15:50:00,127.96,128.01,127.87,127.93,90693.0,123.1387,123.1868,123.0521,123.1098,90693.0
2023-05-01 15:55:00,127.94,128.06,127.79,127.91,239631.0,123.1195,123.2349,122.9751,123.0906,239631.0
2023-05-02 09:30:00,127.15,127.2,126.26,126.37,125201.0,122.3592,122.4073,121.5028,121.6086,125201.0
2023-05-02 09:35:00,126.34,126.56,126.33,126.55,25525.0,121.5797,121.7915,121.5701,121.7818,25525.0
2023-05-02 09:40:00,126.52,126.9,126.52,126.81,28537.0,121.753,122.1186,121.753,122.032,28537.0
2023-05-02 09:45:00,126.78,127.11,126.78,126.88,15680.0,122.0032,122.3207,122.0032,122.0994,15680.0
2023-05-02 09:50:00,126.89,127.01,126.76,127.01,19966.0,122.109,122.2245,121.9839,122.2245,19966.0
2023-05-02 09:55:00,127.01,127.48,126.99,127.41,41176.0,122.2245,122.6768,122.2052,122.6094,41176.0
2023-05-02 10:00:00,127.43,127.53,127.09,127.11,50379.0,122.6287,122.7249,122.3015,122.3207,50379.0
2023-05-02 10:05:00,127.1,127.1,126.6,126.71,22433.0,122.3111,122.3111,121.8299,121.9358,22433.0
2023-05-02 10:10:00,126.71,126.74,126.48,126.6,37760.0,121.9358,121.9647,121.7145,121.8299,37760.0
2023-05-02 10:15:00,126.58,126.88,126.58,126.83,18142.0,121.8107,122.0994,121.8107,122.0513,18142.0
2023-05-02 10:20:00,126.83,126.83,126.42,126.42,78722.0,122.0513,122.0513,121.6567,121.6567,78722.0
2023-05-02 10:25:00,126.41,126.55,126.2,126.38,31607.0,121.6471,121.7818,121.445,121.6182,31607.0
2023-05-02 10:30:00,126.47,126.47,126.06,126.06,23530.0,121.7048,121.7048,121.3103,121.3103,23530.0
2023-05-02 10:35:00,126.03,126.13,125.78,125.96,32402.0,121.2814,121.3777,121.0408,121.2141,32402.0
2023-05-02 10:40:00,125.95,126.14,125.88,125.91,32239.0,121.2044,121.3873,121.1371,121.1659,32239.0
2023-05-02 10:45:00,125.92,125.98,125.68,125.85,27291.0,121.1756,121.2333,120.9446,121.1082,27291.0
2023-05-02 10:50:00,125.85,125.88,125.54,125.55,57630.0,121.1082,121.1371,120.8099,120.8195,57630.0
2023-05-02 10:55:00,125.56,125.6,125.41,125.46,36896.0,120.8291,120.8676,120.6848,120.7329,36896.0
2023-05-02 11:00:00,125.51,125.57,125.16,125.51,33462.0,120.781,120.8388,120.4442,120.781,33462.0
2023-05-02 11:05:00,125.49,125.63,125.44,125.52,15378.0,120.7618,120.8965,120.7137,120.7906,15378.0
2023-05-02 11:10:00,125.56,125.7,125.55,125.69,17623.0,120.8291,120.9639,120.8195,120.9542,17623.0
2023-05-02 11:15:00,125.73,125.96,125.7,125.71,32319.0,120.9927,121.2141,120.9639,120.9735,32319.0
2023-05-02 11:20:00,125.74,125.81,125.58,125.67,15985.0,121.0023,121.0697,120.8484,120.935,15985.0
2023-05-02 11:25:00,125.68,125.73,125.52,125.63,27102.0,120.9446,120.9927,120.7906,120.8965,27102.0
2023-05-02 11:30:00,125.63,125.68,125.39,125.56,25029.0,120.8965,120.9446,120.6655,120.8291,25029.0
2023-05-02 11:35:00,125.59,125.76,125.52,125.71,14849.0,120.858,121.0216,120.7906,120.9735,14849.0
2023-05-02 11:40:00,125.72,126.07,125.71,126.07,31685.0,120.9831,121.3199,120.9735,121.3199,31685.0
2023-05-02 11:45:00,126.08,126.18,126.02,126.09,16735.0,121.3295,121.4258,121.2718,121.3392,16735.0
2023-05-02 11:50:00,126.11,126.11,125.85,126.09,36011.0,121.3584,121.3584,121.1082,121.3392,36011.0
2023-05-02 11:55:00,126.09,126.25,126.09,126.25,22610.0,121.3392,121.4931,121.3392,121.4931,22610.0
2023-05-02 12:00:00,126.24,126.42,126.16,126.4,8624.0,121.4835,121.6567,121.4065,121.6375,8624.0
2023-05-02 12:05:00,126.4,126.57,126.36,126.51,13563.0,121.6375,121.8011,121.599,121.7433,13563.0
2023-05-02 12:10:00,126.52,126.59,126.46,126.54,17423.0,121.753,121.8203,121.6952,121.7722,17423.0
2023-05-02 12:15:00,126.57,126.68,126.42,126.66,14827.0,121.8011,121.9069,121.6567,121.8877,14827.0
2023-05-02 12:20:00,126.65,126.78,126.61,126.76,10024.0,121.8781,122.0032,121.8396,121.9839,10024.0
2023-05-02 12:25:00,126.75,126.85,126.75,126.85,7643.0,121.9743,122.0705,121.9743,122.0705,7643.0
2023-05-02 12:30:00,126.83,126.96,126.83,126.86,12822.0,122.0513,122.1764,122.0513,122.0801,12822.0
2023-05-02 12:35:00,126.85,127.09,126.85,127.0,11171.0,122.0705,122.3015,122.0705,122.2149,11171.0
2023-05-02 12:40:00,127.01,127.05,126.92,126.98,11850.0,122.2245,122.263,122.1379,122.1956,11850.0
2023-05-02 12:45:00,126.97,126.99,126.83,126.85,10936.0,122.186,122.2052,122.0513,122.0705,10936.0
2023-05-02 12:50:00,126.83,126.89,126.79,126.82,26387.0,122.0513,122.109,122.0128,122.0417,26387.0
2023-05-02 12:55:00,126.8,126.86,126.73,126.84,12912.0,122.0224,122.0801,121.955,122.0609,12912.0
2023-05-02 13:00:00,126.84,126.97,126.81,126.93,14163.0,122.0609,122.186,122.032,122.1475,14163.0
2023-05-02 13:05:00,126.93,127.02,126.92,126.94,10281.0,122.1475,122.2341,122.1379,122.1571,10281.0
2023-05-02 13:10:00,126.94,127.05,126.89,126.96,12649.0,122.1571,122.263,122.109,122.1764,12649.0
2023-05-02 13:15:00,126.98,127.23,126.98,127.15,23486.0,122.1956,122.4362,122.1956,122.3592,23486.0
2023-05-02 13:20:00,127.13,127.27,127.13,127.27,18516.0,122.34,122.4747,122.34,122.4747,18516.0
2023-05-02 13:25:00,127.27,127.31,127.21,127.21,11957.0,122.4747,122.5132,122.417,122.417,11957.0
2023-05-02 13:30:00,127.21,127.25,127.1,127.1,13368.0,122.417,122.4555,122.3111,122.3111,13368.0
2023-05-02 13:35:00,127.13,127.24,127.12,127.22,9634.0,122.34,122.4458,122.3304,122.4266,9634.0
2023-05-02 13:40:00,127.23,127.23,127.09,127.1,7738.0,122.4362,122.4362,122.3015,122.3111,7738.0
2023-05-02 13:45:00,127.11,127.29,127.09,127.26,48277.0,122.3207,122.4939,122.3015,122.4651,48277.0
2023-05-02 13:50:00,127.26,127.48,127.26,127.46,18271.0,122.4651,122.6768,122.4651,122.6575,18271.0
2023-05-02 13:55:00,127.48,127.55,127.4,127.45,18396.0,122.6768,122.7441,122.5998,122.6479,18396.0
2023-05-02 14:00:00,127.46,127.46,127.24,127.31,13716.0,122.6575,122.6575,122.4458,122.5132,13716.0
2023-05-02 14:05:00,127.32,127.42,127.3,127.41,32339.0,122.5228,122.619,122.5036,122.6094,32339.0
2023-05-02 14:10:00,127.46,127.48,127.18,127.22,24021.0,122.6575,122.6768,122.3881,122.4266,24021.0
2023-05-02 14:15:00,127.19,127.33,127.19,127.32,15003.0,122.3977,122.5324,122.3977,122.5228,15003.0
2023-05-02 14:20:00,127.37,127.38,127.21,127.21,14915.0,122.5709,122.5806,122.417,122.417,14915.0
2023-05-02 14:25:00,127.25,127.26,127.15,127.21,15941.0,122.4555,122.4651,122.3592,122.417,15941.0
2023-05-02 14:30:00,127.21,127.25,127.08,127.15,19609.0,122.417,122.4555,122.2919,122.3592,19609.0
2023-05-02 14:35:00,127.13,127.3,127.13,127.22,15681.0,122.34,122.5036,122.34,122.4266,15681.0
2023-05-02 14:40:00,127.22,127.26,127.12,127.21,18885.0,122.4266,122.4651,122.3304,122.417,18885.0
2023-05-02 14:45:00,127.22,127.34,127.17,127.32,22304.0,122.4266,122.5421,122.3785,122.5228,22304.0
2023-05-02 14:50:00,127.32,127.44,127.32,127.37,17789.0,122.5228,122.6383,122.5228,122.5709,17789.0
2023-05-02 14:55:00,127.36,127.44,127.32,127.43,15226.0,122.5613,122.6383,122.5228,122.6287,15226.0
2023-05-02 15:00:00,127.46,127.58,127.31,127.38,19215.0,122.6575,122.773,122.5132,122.5806,19215.0
2023-05-02 15:05:00,127.4,127.44,127.36,127.4,12920.0,122.5998,122.6383,122.5613,122.5998,12920.0
2023-05-02 15:10:00,127.43,127.57,127.41,127.5,25656.0,122.6287,122.7634,122.6094,122.696,25656.0
2023-05-02 15:15:00,127.5,127.54,127.31,127.38,21328.0,122.696,122.7345,122.5132,122.5806,21328.0
2023-05-02 15:20:00,127.39,127.51,127.32,127.41,18245.0,122.5902,122.7057,122.5228,122.6094,18245.0
2023-05-02 15:25:00,127.43,127.56,127.37,127.55,19839.0,122.6287,122.7538,122.5709,122.7441,19839.0
2023-05-02 15:30:00,127.53,127.54,127.28,127.34,32006.0,122.7249,122.7345,122.4843,122.5421,32006.0
2023-05-02 15:35:00,127.32,127.43,127.25,127.4,20810.0,122.5228,122.6287,122.4555,122.5998,20810.0
2023-05-02 15:40:00,127.36,127.44,127.34,127.39,31649.0,122.5613,122.6383,122.5421,122.5902,31649.0
2023-05-02 15:45:00,127.38,127.4,127.11,127.16,46087.0,122.5806,122.5998,122.3207,122.3688,46087.0
2023-05-02 15:50:00,127.14,127.38,127.08,127.34,66326.0,122.3496,122.5806,122.2919,122.5421,66326.0
2023-05-02 15:55:00,127.34,127.54,127.22,127.32,309490.0,122.5421,122.7345,122.4266,122.5228,309490.0
2023-05-03 09:30:00,125.49,125.6,124.4,124.88,290152.0,120.7618,120.8676,119.7128,120.1748,290152.0
2023-05-03 09:35:00,124.91,125.41,124.14,124.15,96277.0,120.2036,120.6848,119.4626,119.4723,96277.0
2023-05-03 09:40:00,124.17,124.22,123.67,123.94,110340.0,119.4915,119.5396,119.0103,119.2702,110340.0
2023-05-03 09:45:00,123.98,125.13,123.94,125.01,65742.0,119.3087,120.4153,119.2702,120.2999,65742.0
2023-05-03 09:50:00,125.04,125.53,125.02,125.44,53250.0,120.3287,120.8003,120.3095,120.7137,53250.0
2023-05-03 09:55:00,125.44,125.78,125.43,125.66,44581.0,120.7137,121.0408,120.704,120.9254,44581.0
2023-05-03 10:00:00,125.68,125.77,125.24,125.35,50072.0,120.9446,121.0312,120.5212,120.627,50072.0
2023-05-03 10:05:00,125.35,125.66,125.19,125.49,59040.0,120.627,120.9254,120.4731,120.7618,59040.0
2023-05-03 10:10:00,125.5,125.75,125.26,125.39,25698.0,120.7714,121.012,120.5404,120.6655,25698.0
2023-05-03 10:15:00,125.41,125.69,125.41,125.52,23578.0,120.6848,120.9542,120.6848,120.7906,23578.0
2023-05-03 10:20:00,125.59,125.8,125.59,125.68,17543.0,120.858,121.0601,120.858,120.9446,17543.0
2023-05-03 10:25:00,125.68,125.69,125.34,125.37,21811.0,120.9446,120.9542,120.6174,120.6463,21811.0
2023-05-03 10:30:00,125.33,125.55,125.29,125.49,27027.0,120.6078,120.8195,120.5693,120.7618,27027.0
2023-05-03 10:35:00,125.5,125.78,125.5,125.71,32842.0,120.7714,121.0408,120.7714,120.9735,32842.0
2023-05-03 10:40:00,125.71,125.9,125.7,125.84,27298.0,120.9735,121.1563,120.9639,121.0986,27298.0
2023-05-03 10:45:00,125.83,126.01,125.61,125.79,25543.0,121.089,121.2622,120.8772,121.0505,25543.0
2023-05-03 10:50:00,125.83,125.98,125.71,125.71,22046.0,121.089,121.2333,120.9735,120.9735,22046.0
2023-05-03 10:55:00,125.74,126.0,125.74,125.88,24943.0,121.0023,121.2526,121.0023,121.1371,24943.0
2023-05-03 11:00:00,125.9,125.95,125.73,125.88,29090.0,121.1563,121.2044,120.9927,121.1371,29090.0
2023-05-03 11:05:00,125.91,125.96,125.82,125.85,19623.0,121.1659,121.2141,121.0793,121.1082,19623.0
2023-05-03 11:10:00,125.83,126.02,125.77,126.02,15954.0,121.089,121.2718,121.0312,121.2718,15954.0
2023-05-03 11:15:00,126.0,126.11,125.95,126.05,22162.0,121.2526,121.3584,121.2044,121.3007,22162.0
2023-05-03 11:20:00,126.04,126.3,126.01,126.3,10633.0,121.291,121.5412,121.2622,121.5412,10633.0
2023-05-03 11:25:00,126.3,126.32,126.06,126.18,16290.0,121.5412,121.5605,121.3103,121.4258,16290.0
2023-05-03 11:30:00,126.17,126.39,126.14,126.38,12587.0,121.4161,121.6279,121.3873,121.6182,12587.0
2023-05-03 11:35:00,126.39,126.42,126.31,126.4,13736.0,121.6279,121.6567,121.5509,121.6375,13736.0
2023-05-03 11:40:00,126.39,126.43,126.34,126.42,19566.0,121.6279,121.6663,121.5797,121.6567,19566.0
2023-05-03 11:45:00,126.43,126.47,126.36,126.47,20861.0,121.6663,121.7048,121.599,121.7048,20861.0
2023-05-03 11:50:00,126.48,126.81,126.48,126.79,31676.0,121.7145,122.032,121.7145,122.0128,31676.0
2023-05-03 11:55:00,126.79,126.95,126.77,126.91,25060.0,122.0128,122.1668,121.9935,122.1283,25060.0
2023-05-03 12:00:00,126.9,126.99,126.82,126.91,32826.0,122.1186,122.2052,122.0417,122.1283,32826.0
2023-05-03 12:05:00,126.91,126.92,126.66,126.67,12102.0,122.1283,122.1379,121.8877,121.8973,12102.0
2023-05-03 12:10:00,126.66,126.69,126.54,126.63,7248.0,121.8877,121.9166,121.7722,121.8588,7248.0
2023-05-03 12:15:00,126.63,126.66,126.42,126.44,14166.0,121.8588,121.8877,121.6567,121.676,14166.0
2023-05-03 12:20:00,126.43,126.5,126.37,126.5,11033.0,121.6663,121.7337,121.6086,121.7337,11033.0
2023-05-03 12:25:00,126.49,126.56,126.4,126.56,18470.0,121.7241,121.7915,121.6375,121.7915,18470.0
2023-05-03 12:30:00,126.58,126.64,126.49,126.56,14050.0,121.8107,121.8684,121.7241,121.7915,14050.0
2023-05-03 12:35:00,126.56,126.57,126.42,126.47,13184.0,121.7915,121.8011,121.6567,121.7048,13184.0
2023-05-03 12:40:00,126.46,126.51,126.45,126.5,9468.0,121.6952,121.7433,121.6856,121.7337,9468.0
2023-05-03 12:45:00,126.5,126.55,126.47,126.55,9802.0,121.7337,121.7818,121.7048,121.7818,9802.0
2023-05-03 12:50:00,126.56,126.7,126.54,126.64,14018.0,121.7915,121.9262,121.7722,121.8684,14018.0
2023-05-03 12:55:00,126.63,126.82,126.63,126.81,44867.0,121.8588,122.0417,121.8588,122.032,44867.0
2023-05-03 13:00:00,126.82,126.91,126.78,126.88,16748.0,122.0417,122.1283,122.0032,122.0994,16748.0
2023-05-03 13:05:00,126.87,126.89,126.82,126.86,14077.0,122.0898,122.109,122.0417,122.0801,14077.0
2023-05-03 13:10:00,126.84,127.07,126.83,127.05,25820.0,122.0609,122.2822,122.0513,122.263,25820.0
2023-05-03 13:15:00,127.06,127.1,126.99,127.04,12570.0,122.2726,122.3111,122.2052,122.2534,12570.0
2023-05-03 13:20:00,127.03,127.17,127.02,127.17,38893.0,122.2437,122.3785,122.2341,122.3785,38893.0
2023-05-03 13:25:00,127.19,127.26,127.11,127.22,19457.0,122.3977,122.4651,122.3207,122.4266,19457.0
2023-05-03 13:30:00,127.22,127.32,127.16,127.17,20740.0,122.4266,122.5228,122.3688,122.3785,20740.0
2023-05-03 13:35:00,127.15,127.21,127.03,127.11,19472.0,122.3592,122.417,122.2437,122.3207,19472.0
2023-05-03 13:40:00,127.12,127.21,127.08,127.13,10979.0,122.3304,122.417,122.2919,122.34,10979.0
2023-05-03 13:45:00,127.14,127.21,126.93,126.96,30262.0,122.3496,122.417,122.1475,122.1764,30262.0
2023-05-03 13:50:00,126.97,127.01,126.93,126.98,13705.0,122.186,122.2245,122.1475,122.1956,13705.0
2023-05-03 13:55:00,126.98,127.26,126.97,127.26,18010.0,122.1956,122.4651,122.186,122.4651,18010.0
2023-05-03 14:00:00,127.25,127.5,126.84,127.16,49170.0,122.4555,122.696,122.0609,122.3688,49170.0
2023-05-03 14:05:00,127.17,127.53,126.96,127.34,43738.0,122.3785,122.7249,122.1764,122.5421,43738.0
2023-05-03 14:10:00,127.32,127.52,127.21,127.48,10229.0,122.5228,122.7153,122.417,122.6768,10229.0
2023-05-03 14:15:00,127.55,127.7,127.5,127.65,29698.0,122.7441,122.8885,122.696,122.8404,29698.0
2023-05-03 14:20:00,127.66,127.9,127.56,127.89,24398.0,122.85,123.081,122.7538,123.0713,24398.0
2023-05-03 14:25:00,127.89,128.13,127.85,127.93,45133.0,123.0713,123.3023,123.0328,123.1098,45133.0
2023-05-03 14:30:00,127.95,128.0,127.47,127.49,51847.0,123.1291,123.1772,122.6672,122.6864,51847.0
2023-05-03 14:35:00,127.48,127.9,126.99,127.82,47662.0,122.6768,123.081,122.2052,123.004,47662.0
2023-05-03 14:40:00,127.84,128.18,127.35,127.53,49849.0,123.0232,123.3504,122.5517,122.7249,49849.0
2023-05-03 14:45:00,127.54,127.76,127.47,127.53,40678.0,122.7345,122.9462,122.6672,122.7249,40678.0
2023-05-03 14:50:00,127.51,127.65,127.04,127.55,42206.0,122.7057,122.8404,122.2534,122.7441,42206.0
2023-05-03 14:55:00,127.59,128.0,127.53,127.91,17449.0,122.7826,123.1772,122.7249,123.0906,17449.0
2023-05-03 15:00:00,127.92,128.04,127.6,127.9,21337.0,123.1002,123.2157,122.7923,123.081,21337.0
2023-05-03 15:05:00,127.91,128.38,127.43,127.61,45064.0,123.0906,123.5429,122.6287,122.8019,45064.0
2023-05-03 15:10:00,127.57,127.57,127.13,127.22,31339.0,122.7634,122.7634,122.34,122.4266,31339.0
2023-05-03 15:15:00,127.15,127.54,126.99,127.36,46549.0,122.3592,122.7345,122.2052,122.5613,46549.0
2023-05-03 15:20:00,127.34,127.54,126.92,127.46,24653.0,122.5421,122.7345,122.1379,122.6575,24653.0
2023-05-03 15:25:00,127.45,127.68,126.92,126.95,37370.0,122.6479,122.8693,122.1379,122.1668,37370.0
2023-05-03 15:30:00,126.92,126.99,126.71,126.95,41798.0,122.1379,122.2052,121.9358,122.1668,41798.0
2023-05-03 15:35:00,126.93,127.06,126.84,126.89,28083.0,122.1475,122.2726,122.0609,122.109,28083.0
2023-05-03 15:40:00,126.88,126.88,126.68,126.78,46765.0,122.0994,122.0994,121.9069,122.0032,46765.0
2023-05-03 15:45:00,126.77,126.91,126.62,126.71,59099.0,121.9935,122.1283,121.8492,121.9358,59099.0
2023-05-03 15:50:00,126.72,126.87,126.61,126.75,74745.0,121.9454,122.0898,121.8396,121.9743,74745.0
2023-05-03 15:55:00,126.75,126.84,126.59,126.75,178472.0,121.9743,122.0609,121.8203,121.9743,178472.0
2023-05-04 09:30:00,124.94,125.19,123.68,123.92,300580.0,120.2325,120.4731,119.02,119.2509,300580.0
2023-05-04 09:35:00,123.9,124.46,123.43,123.45,62789.0,119.2317,119.7706,118.7794,118.7986,62789.0
2023-05-04 09:40:00,123.42,123.61,123.04,123.48,169598.0,118.7698,118.9526,118.4041,118.8275,169598.0
2023-05-04 09:45:00,123.48,123.67,122.82,123.15,129892.0,118.8275,119.0103,118.1924,118.5099,129892.0
2023-05-04 09:50:00,123.19,124.17,123.19,124.07,54874.0,118.5484,119.4915,118.5484,119.3953,54874.0
2023-05-04 09:55:00,124.09,124.36,124.03,124.26,55715.0,119.4145,119.6743,119.3568,119.5781,55715.0
2023-05-04 10:00:00,124.3,124.48,124.21,124.48,42297.0,119.6166,119.7898,119.53,119.7898,42297.0
2023-05-04 10:05:00,124.48,124.84,124.48,124.5,58288.0,119.7898,120.1363,119.7898,119.8091,58288.0
2023-05-04 10:10:00,124.49,124.81,124.46,124.5,41045.0,119.7994,120.1074,119.7706,119.8091,41045.0
2023-05-04 10:15:00,124.5,124.94,124.47,124.85,60524.0,119.8091,120.2325,119.7802,120.1459,60524.0
2023-05-04 10:20:00,124.85,124.85,124.36,124.45,53844.0,120.1459,120.1459,119.6743,119.761,53844.0
2023-05-04 10:25:00,124.45,124.59,124.3,124.32,37098.0,119.761,119.8957,119.6166,119.6358,37098.0
2023-05-04 10:30:00,124.27,124.36,124.15,124.18,47022.0,119.5877,119.6743,119.4723,119.5011,47022.0
2023-05-04 10:35:00,124.19,124.35,123.71,123.8,71282.0,119.5107,119.6647,119.0488,119.1354,71282.0
2023-05-04 10:40:00,123.77,124.0,123.61,123.63,38276.0,119.1066,119.3279,118.9526,118.9718,38276.0
2023-05-04 10:45:00,123.67,124.27,123.66,123.93,50862.0,119.0103,119.5877,119.0007,119.2605,50862.0
2023-05-04 10:50:00,123.92,124.09,123.57,124.09,78645.0,119.2509,119.4145,118.9141,119.4145,78645.0
2023-05-04 10:55:00,124.12,124.28,123.68,123.76,25490.0,119.4434,119.5974,119.02,119.0969,25490.0
2023-05-04 11:00:00,123.79,124.0,123.74,123.89,14989.0,119.1258,119.3279,119.0777,119.2221,14989.0
2023-05-04 11:05:00,123.89,124.44,123.88,124.34,25515.0,119.2221,119.7513,119.2124,119.6551,25515.0
2023-05-04 11:10:00,124.38,124.56,124.29,124.51,14938.0,119.6936,119.8668,119.607,119.8187,14938.0
2023-05-04 11:15:00,124.57,124.61,124.24,124.27,34510.0,119.8764,119.9149,119.5589,119.5877,34510.0
2023-05-04 11:20:00,124.25,124.36,124.02,124.02,18358.0,119.5685,119.6743,119.3472,119.3472,18358.0
2023-05-04 11:25:00,124.02,124.07,123.74,123.75,45331.0,119.3472,119.3953,119.0777,119.0873,45331.0
2023-05-04 11:30:00,123.76,123.85,123.41,123.46,36523.0,119.0969,119.1836,118.7601,118.8083,36523.0
2023-05-04 11:35:00,123.45,123.83,123.37,123.72,41558.0,118.7986,119.1643,118.7216,119.0585,41558.0
2023-05-04 11:40:00,123.72,123.82,123.62,123.68,16670.0,119.0585,119.1547,118.9622,119.02,16670.0
2023-05-04 11:45:00,123.68,123.83,123.67,123.71,16851.0,119.02,119.1643,119.0103,119.0488,16851.0
2023-05-04 11:50:00,123.73,123.79,123.63,123.75,23465.0,119.0681,119.1258,118.9718,119.0873,23465.0
2023-05-04 11:55:00,123.74,123.86,123.66,123.68,30633.0,119.0777,119.1932,119.0007,119.02,30633.0
2023-05-04 12:00:00,123.68,123.72,123.51,123.54,27422.0,119.02,119.0585,118.8564,118.8852,27422.0
2023-05-04 12:05:00,123.55,123.55,123.28,123.33,33933.0,118.8949,118.8949,118.635,118.6832,33933.0
2023-05-04 12:10:00,123.33,123.33,123.1,123.12,31868.0,118.6832,118.6832,118.4618,118.4811,31868.0
2023-05-04 12:15:00,123.13,123.33,123.03,123.04,84196.0,118.4907,118.6832,118.3945,118.4041,84196.0
2023-05-04 12:20:00,123.02,123.23,122.98,123.22,38999.0,118.3848,118.5869,118.3463,118.5773,38999.0
2023-05-04 12:25:00,123.23,123.24,123.08,123.17,18314.0,118.5869,118.5965,118.4426,118.5292,18314.0
2023-05-04 12:30:00,123.2,123.39,123.09,123.23,50687.0,118.558,118.7409,118.4522,118.5869,50687.0
2023-05-04 12:35:00,123.24,123.5,123.21,123.45,17947.0,118.5965,118.8467,118.5677,118.7986,17947.0
2023-05-04 12:40:00,123.44,123.46,123.3,123.32,13811.0,118.789,118.8083,118.6543,118.6735,13811.0
2023-05-04 12:45:00,123.3,123.48,123.24,123.48,12004.0,118.6543,118.8275,118.5965,118.8275,12004.0
2023-05-04 12:50:00,123.5,123.53,123.31,123.36,19657.0,118.8467,118.8756,118.6639,118.712,19657.0
2023-05-04 12:55:00,123.37,123.74,123.37,123.7,16832.0,118.7216,119.0777,118.7216,119.0392,16832.0
2023-05-04 13:00:00,123.73,123.78,123.54,123.62,16496.0,119.0681,119.1162,118.8852,118.9622,16496.0
2023-05-04 13:05:00,123.61,123.82,123.58,123.82,45052.0,118.9526,119.1547,118.9237,119.1547,45052.0
2023-05-04 13:10:00,123.82,124.09,123.82,124.0,58912.0,119.1547,119.4145,119.1547,119.3279,58912.0
2023-05-04 13:15:00,123.99,124.21,123.96,124.02,31356.0,119.3183,119.53,119.2894,119.3472,31356.0
2023-05-04 13:20:00,124.03,124.1,123.88,124.0,22831.0,119.3568,119.4241,119.2124,119.3279,22831.0
2023-05-04 13:25:00,124.01,124.03,123.76,123.84,33647.0,119.3375,119.3568,119.0969,119.1739,33647.0
2023-05-04 13:30:00,123.84,124.11,123.84,124.08,22217.0,119.1739,119.4338,119.1739,119.4049,22217.0
2023-05-04 13:35:00,124.07,124.11,123.9,124.07,36317.0,119.3953,119.4338,119.2317,119.3953,36317.0
2023-05-04 13:40:00,124.08,124.1,123.9,124.08,26821.0,119.4049,119.4241,119.2317,119.4049,26821.0
2023-05-04 13:45:00,124.1,124.11,123.96,124.06,17091.0,119.4241,119.4338,119.2894,119.3856,17091.0
2023-05-04 13:50:00,124.04,124.05,123.86,124.01,17042.0,119.3664,119.376,119.1932,119.3375,17042.0
2023-05-04 13:55:00,124.03,124.16,123.99,124.08,15684.0,119.3568,119.4819,119.3183,119.4049,15684.0
2023-05-04 14:00:00,124.12,124.17,124.02,124.1,12114.0,119.4434,119.4915,119.3472,119.4241,12114.0
2023-05-04 14:05:00,124.11,124.18,124.05,124.17,8754.0,119.4338,119.5011,119.376,119.4915,8754.0
2023-05-04 14:10:00,124.2,124.27,124.13,124.2,20040.0,119.5204,119.5877,119.453,119.5204,20040.0
2023-05-04 14:15:00,124.2,124.31,124.16,124.28,20370.0,119.5204,119.6262,119.4819,119.5974,20370.0
2023-05-04 14:20:00,124.28,124.35,124.15,124.26,16582.0,119.5974,119.6647,119.4723,119.5781,16582.0
2023-05-04 14:25:00,124.25,124.28,124.06,124.06,16721.0,119.5685,119.5974,119.3856,119.3856,16721.0
2023-05-04 14:30:00,124.04,124.09,123.87,124.09,18746.0,119.3664,119.4145,119.2028,119.4145,18746.0
2023-05-04 14:35:00,124.13,124.23,123.96,124.0,37765.0,119.453,119.5492,119.2894,119.3279,37765.0
2023-05-04 14:40:00,123.99,123.99,123.8,123.82,13877.0,119.3183,119.3183,119.1354,119.1547,13877.0
2023-05-04 14:45:00,123.83,123.89,123.64,123.68,20317.0,119.1643,119.2221,118.9815,119.02,20317.0
2023-05-04 14:50:00,123.65,123.73,123.61,123.7,13843.0,118.9911,119.0681,118.9526,119.0392,13843.0
2023-05-04 14:55:00,123.69,123.81,123.61,123.7,15998.0,119.0296,119.1451,118.9526,119.0392,15998.0
2023-05-04 15:00:00,123.73,123.94,123.71,123.89,20265.0,119.0681,119.2702,119.0488,119.2221,20265.0
2023-05-04 15:05:00,123.88,124.06,123.87,123.94,22990.0,119.2124,119.3856,119.2028,119.2702,22990.0
2023-05-04 15:10:00,123.94,123.94,123.66,123.67,23123.0,119.2702,119.2702,119.0007,119.0103,23123.0
2023-05-04 15:15:00,123.63,123.63,123.48,123.55,23057.0,118.9718,118.9718,118.8275,118.8949,23057.0
2023-05-04 15:20:00,123.57,123.7,123.51,123.68,16561.0,118.9141,119.0392,118.8564,119.02,16561.0
2023-05-04 15:25:00,123.69,123.76,123.64,123.7,32492.0,119.0296,119.0969,118.9815,119.0392,32492.0
2023-05-04 15:30:00,123.7,123.87,123.68,123.85,44156.0,119.0392,119.2028,119.02,119.1836,44156.0
2023-05-04 15:35:00,123.86,123.97,123.77,123.78,37701.0,119.1932,119.299,119.1066,119.1162,37701.0
2023-05-04 15:40:00,123.78,123.85,123.65,123.65,53508.0,119.1162,119.1836,118.9911,118.9911,53508.0
2023-05-04 15:45:00,123.65,123.86,123.53,123.79,72281.0,118.9911,119.1932,118.8756,119.1258,72281.0
2023-05-04 15:50:00,123.78,123.83,123.57,123.57,155721.0,119.1162,119.1643,118.9141,118.9141,155721.0
2023-05-04 15:55:00,123.57,123.8,123.49,123.68,340386.0,118.9141,119.1354,118.8371,119.02,340386.0
2023-05-05 09:30:00,126.41,126.53,125.77,126.26,237848.0,121.6471,121.7626,121.0312,121.5028,237848.0
2023-05-05 09:35:00,126.23,126.23,125.53,125.81,49419.0,121.4739,121.4739,120.8003,121.0697,49419.0
2023-05-05 09:40:00,125.85,126.19,125.67,126.0,30524.0,121.1082,121.4354,120.935,121.2526,30524.0
2023-05-05 09:45:00,126.0,126.09,125.64,125.64,27316.0,121.2526,121.3392,120.9061,120.9061,27316.0
2023-05-05 09:50:00,125.65,125.69,125.25,125.3,27588.0,120.9157,120.9542,120.5308,120.5789,27588.0
2023-05-05 09:55:00,125.31,125.66,125.22,125.65,31968.0,120.5885,120.9254,120.5019,120.9157,31968.0
2023-05-05 10:00:00,125.65,125.8,125.52,125.71,27557.0,120.9157,121.0601,120.7906,120.9735,27557.0
2023-05-05 10:05:00,125.71,126.2,125.7,126.15,30052.0,120.9735,121.445,120.9639,121.3969,30052.0
2023-05-05 10:10:00,126.15,126.45,126.15,126.41,34002.0,121.3969,121.6856,121.3969,121.6471,34002.0
2023-05-05 10:15:00,126.39,126.65,126.35,126.48,50573.0,121.6279,121.8781,121.5894,121.7145,50573.0
2023-05-05 10:20:00,126.52,126.66,126.3,126.37,27126.0,121.753,121.8877,121.5412,121.6086,27126.0
2023-05-05 10:25:00,126.39,126.47,126.15,126.32,23242.0,121.6279,121.7048,121.3969,121.5605,23242.0
2023-05-05 10:30:00,126.35,126.4,126.15,126.18,22358.0,121.5894,121.6375,121.3969,121.4258,22358.0
2023-05-05 10:35:00,126.19,126.27,126.05,126.11,17800.0,121.4354,121.5124,121.3007,121.3584,17800.0
2023-05-05 10:40:00,126.13,126.19,125.94,126.04,17626.0,121.3777,121.4354,121.1948,121.291,17626.0
2023-05-05 10:45:00,126.02,126.03,125.65,125.67,34562.0,121.2718,121.2814,120.9157,120.935,34562.0
2023-05-05 10:50:00,125.65,125.9,125.59,125.63,28837.0,120.9157,121.1563,120.858,120.8965,28837.0
2023-05-05 10:55:00,125.62,125.62,125.28,125.37,29205.0,120.8869,120.8869,120.5597,120.6463,29205.0
2023-05-05 11:00:00,125.38,125.6,125.36,125.58,23896.0,120.6559,120.8676,120.6367,120.8484,23896.0
2023-05-05 11:05:00,125.58,125.77,125.57,125.65,26692.0,120.8484,121.0312,120.8388,120.9157,26692.0
2023-05-05 11:10:00,125.65,125.67,125.55,125.65,30660.0,120.9157,120.935,120.8195,120.9157,30660.0
2023-05-05 11:15:00,125.64,125.65,125.41,125.49,21810.0,120.9061,120.9157,120.6848,120.7618,21810.0
2023-05-05 11:20:00,125.5,125.71,125.48,125.71,29023.0,120.7714,120.9735,120.7521,120.9735,29023.0
2023-05-05 11:25:00,125.71,125.85,125.66,125.85,33351.0,120.9735,121.1082,120.9254,121.1082,33351.0
2023-05-05 11:30:00,125.85,126.12,125.84,126.01,37344.0,121.1082,121.368,121.0986,121.2622,37344.0
2023-05-05 11:35:00,126.02,126.08,125.92,126.04,20296.0,121.2718,121.3295,121.1756,121.291,20296.0
2023-05-05 11:40:00,126.03,126.09,125.87,125.93,21364.0,121.2814,121.3392,121.1274,121.1852,21364.0
2023-05-05 11:45:00,125.93,126.14,125.92,126.04,17498.0,121.1852,121.3873,121.1756,121.291,17498.0
2023-05-05 11:50:00,126.04,126.13,126.01,126.01,31813.0,121.291,121.3777,121.2622,121.2622,31813.0
2023-05-05 11:55:00,126.0,126.01,125.84,125.85,18728.0,121.2526,121.2622,121.0986,121.1082,18728.0
2023-05-05 12:00:00,125.86,126.02,125.84,125.92,18018.0,121.1178,121.2718,121.0986,121.1756,18018.0
2023-05-05 12:05:00,125.91,125.95,125.85,125.89,15416.0,121.1659,121.2044,121.1082,121.1467,15416.0
2023-05-05 12:10:00,125.9,125.92,125.77,125.8,18530.0,121.1563,121.1756,121.0312,121.0601,18530.0
2023-05-05 12:15:00,125.81,125.95,125.79,125.88,14634.0,121.0697,121.2044,121.0505,121.1371,14634.0
2023-05-05 12:20:00,125.87,126.11,125.85,126.11,22364.0,121.1274,121.3584,121.1082,121.3584,22364.0
2023-05-05 12:25:00,126.11,126.14,126.02,126.07,17727.0,121.3584,121.3873,121.2718,121.3199,17727.0
2023-05-05 12:30:00,126.09,126.11,126.01,126.08,16591.0,121.3392,121.3584,121.2622,121.3295,16591.0
2023-05-05 12:35:00,126.08,126.08,125.96,126.0,21028.0,121.3295,121.3295,121.2141,121.2526,21028.0
2023-05-05 12:40:00,125.98,126.12,125.98,126.07,15606.0,121.2333,121.368,121.2333,121.3199,15606.0
2023-05-05 12:45:00,126.08,126.13,125.92,126.0,31360.0,121.3295,121.3777,121.1756,121.2526,31360.0
2023-05-05 12:50:00,126.04,126.07,125.99,126.0,23101.0,121.291,121.3199,121.2429,121.2526,23101.0
2023-05-05 12:55:00,125.98,125.98,125.89,125.89,18358.0,121.2333,121.2333,121.1467,121.1467,18358.0
2023-05-05 13:00:00,125.91,125.97,125.73,125.76,16657.0,121.1659,121.2237,120.9927,121.0216,16657.0
2023-05-05 13:05:00,125.76,125.78,125.7,125.76,11410.0,121.0216,121.0408,120.9639,121.0216,11410.0
2023-05-05 13:10:00,125.77,125.89,125.76,125.89,18918.0,121.0312,121.1467,121.0216,121.1467,18918.0
2023-05-05 13:15:00,125.89,125.98,125.81,125.96,14325.0,121.1467,121.2333,121.0697,121.2141,14325.0
2023-05-05 13:20:00,125.96,126.06,125.95,126.06,13307.0,121.2141,121.3103,121.2044,121.3103,13307.0
2023-05-05 13:25:00,126.1,126.1,126.04,126.1,14285.0,121.3488,121.3488,121.291,121.3488,14285.0
2023-05-05 13:30:00,126.1,126.24,126.09,126.18,41239.0,121.3488,121.4835,121.3392,121.4258,41239.0
2023-05-05 13:35:00,126.19,126.23,126.07,126.14,21125.0,121.4354,121.4739,121.3199,121.3873,21125.0
2023-05-05 13:40:00,126.13,126.22,126.09,126.22,16939.0,121.3777,121.4643,121.3392,121.4643,16939.0
2023-05-05 13:45:00,126.23,126.31,126.23,126.25,15716.0,121.4739,121.5509,121.4739,121.4931,15716.0
2023-05-05 13:50:00,126.26,126.29,126.17,126.19,13326.0,121.5028,121.5316,121.4161,121.4354,13326.0
2023-05-05 13:55:00,126.19,126.2,126.08,126.17,21553.0,121.4354,121.445,121.3295,121.4161,21553.0
2023-05-05 14:00:00,126.18,126.3,126.18,126.27,14739.0,121.4258,121.5412,121.4258,121.5124,14739.0
2023-05-05 14:05:00,126.27,126.37,126.25,126.3,32533.0,121.5124,121.6086,121.4931,121.5412,32533.0
2023-05-05 14:10:00,126.3,126.35,126.14,126.16,18836.0,121.5412,121.5894,121.3873,121.4065,18836.0
2023-05-05 14:15:00,126.16,126.23,126.14,126.14,18902.0,121.4065,121.4739,121.3873,121.3873,18902.0
2023-05-05 14:20:00,126.15,126.29,126.15,126.26,32984.0,121.3969,121.5316,121.3969,121.5028,32984.0
2023-05-05 14:25:00,126.28,126.47,126.27,126.44,18536.0,121.522,121.7048,121.5124,121.676,18536.0
2023-05-05 14:30:00,126.43,126.58,126.43,126.54,31380.0,121.6663,121.8107,121.6663,121.7722,31380.0
2023-05-05 14:35:00,126.54,126.58,126.45,126.58,25846.0,121.7722,121.8107,121.6856,121.8107,25846.0
2023-05-05 14:40:00,126.6,126.72,126.58,126.72,32846.0,121.8299,121.9454,121.8107,121.9454,32846.0
2023-05-05 14:45:00,126.73,126.81,126.72,126.81,19360.0,121.955,122.032,121.9454,122.032,19360.0
2023-05-05 14:50:00,126.8,126.9,126.77,126.88,25512.0,122.0224,122.1186,121.9935,122.0994,25512.0
2023-05-05 14:55:00,126.89,126.98,126.79,126.82,54570.0,122.109,122.1956,122.0128,122.0417,54570.0
2023-05-05 15:00:00,126.8,126.82,126.71,126.76,20816.0,122.0224,122.0417,121.9358,121.9839,20816.0
2023-05-05 15:05:00,126.76,126.83,126.74,126.78,15459.0,121.9839,122.0513,121.9647,122.0032,15459.0
2023-05-05 15:10:00,126.76,126.78,126.66,126.67,16766.0,121.9839,122.0032,121.8877,121.8973,16766.0
2023-05-05 15:15:00,126.67,126.82,126.66,126.69,26690.0,121.8973,122.0417,121.8877,121.9166,26690.0
2023-05-05 15:20:00,126.68,126.86,126.61,126.83,25267.0,121.9069,122.0801,121.8396,122.0513,25267.0
2023-05-05 15:25:00,126.83,126.97,126.8,126.97,39710.0,122.0513,122.186,122.0224,122.186,39710.0
2023-05-05 15:30:00,126.96,127.03,126.86,126.95,51408.0,122.1764,122.2437,122.0801,122.1668,51408.0
2023-05-05 15:35:00,126.95,126.98,126.87,126.98,64952.0,122.1668,122.1956,122.0898,122.1956,64952.0
2023-05-05 15:40:00,126.98,126.99,126.85,126.87,61388.0,122.1956,122.2052,122.0705,122.0898,61388.0
2023-05-05 15:45:00,126.86,126.86,126.73,126.85,80270.0,122.0801,122.0801,121.955,122.0705,80270.0
2023-05-05 15:50:00,126.83,126.84,126.54,126.59,149363.0,122.0513,122.0609,121.7722,121.8203,149363.0
2023-05-05 15:55:00,126.59,126.65,126.43,126.59,304650.0,121.8203,121.8781,121.6663,121.8203,304650.0
2023-05-08 09:30:00,127.26,127.69,127.02,127.09,120652.0,122.4651,122.8789,122.2341,122.3015,120652.0
2023-05-08 09:35:00,127.04,127.15,126.85,127.01,30455.0,122.2534,122.3592,122.0705,122.2245,30455.0
2023-05-08 09:40:00,126.99,127.0,126.48,126.48,23273.0,122.2052,122.2149,121.7145,121.7145,23273.0
2023-05-08 09:45:00,126.4,126.58,126.17,126.57,14125.0,121.6375,121.8107,121.4161,121.8011,14125.0
2023-05-08 09:50:00,126.58,126.7,126.47,126.7,14492.0,121.8107,121.9262,121.7048,121.9262,14492.0
2023-05-08 09:55:00,126.7,126.76,126.61,126.66,13226.0,121.9262,121.9839,121.8396,121.8877,13226.0
2023-05-08 10:00:00,126.72,126.93,126.69,126.92,25779.0,121.9454,122.1475,121.9166,122.1379,25779.0
2023-05-08 10:05:00,126.92,126.93,126.58,126.59,18546.0,122.1379,122.1475,121.8107,121.8203,18546.0
2023-05-08 10:10:00,126.6,126.74,126.49,126.69,10780.0,121.8299,121.9647,121.7241,121.9166,10780.0
2023-05-08 10:15:00,126.7,126.91,126.62,126.84,24964.0,121.9262,122.1283,121.8492,122.0609,24964.0
2023-05-08 10:20:00,126.86,126.97,126.73,126.73,8845.0,122.0801,122.186,121.955,121.955,8845.0
2023-05-08 10:25:00,126.75,126.89,126.73,126.84,7638.0,121.9743,122.109,121.955,122.0609,7638.0
2023-05-08 10:30:00,126.86,127.01,126.86,126.89,24031.0,122.0801,122.2245,122.0801,122.109,24031.0
2023-05-08 10:35:00,126.89,126.9,126.67,126.75,16536.0,122.109,122.1186,121.8973,121.9743,16536.0
2023-05-08 10:40:00,126.78,126.84,126.68,126.68,8751.0,122.0032,122.0609,121.9069,121.9069,8751.0
2023-05-08 10:45:00,126.69,126.79,126.67,126.76,9951.0,121.9166,122.0128,121.8973,121.9839,9951.0
2023-05-08 10:50:00,126.78,126.98,126.75,126.98,11909.0,122.0032,122.1956,121.9743,122.1956,11909.0
2023-05-08 10:55:00,126.98,127.03,126.86,126.86,16798.0,122.1956,122.2437,122.0801,122.0801,16798.0
2023-05-08 11:00:00,126.88,127.05,126.87,127.0,24993.0,122.0994,122.263,122.0898,122.2149,24993.0
2023-05-08 11:05:00,127.0,127.0,126.91,126.92,19706.0,122.2149,122.2149,122.1283,122.1379,19706.0
2023-05-08 11:10:00,126.93,126.97,126.76,126.76,23488.0,122.1475,122.186,121.9839,121.9839,23488.0
2023-05-08 11:15:00,126.75,126.78,126.66,126.66,12635.0,121.9743,122.0032,121.8877,121.8877,12635.0
2023-05-08 11:20:00,126.66,126.7,126.6,126.65,9206.0,121.8877,121.9262,121.8299,121.8781,9206.0
2023-05-08 11:25:00,126.62,126.67,126.6,126.63,14003.0,121.8492,121.8973,121.8299,121.8588,14003.0
2023-05-08 11:30:00,126.62,126.62,126.46,126.61,14542.0,121.8492,121.8492,121.6952,121.8396,14542.0
2023-05-08 11:35:00,126.62,126.79,126.61,126.68,15201.0,121.8492,122.0128,121.8396,121.9069,15201.0
2023-05-08 11:40:00,126.69,126.71,126.61,126.67,9856.0,121.9166,121.9358,121.8396,121.8973,9856.0
2023-05-08 11:45:00,126.68,126.77,126.63,126.66,9865.0,121.9069,121.9935,121.8588,121.8877,9865.0
2023-05-08 11:50:00,126.64,126.65,126.55,126.63,16175.0,121.8684,121.8781,121.7818,121.8588,16175.0
2023-05-08 11:55:00,126.62,126.64,126.51,126.64,11002.0,121.8492,121.8684,121.7433,121.8684,11002.0
2023-05-08 12:00:00,126.63,126.8,126.62,126.68,15059.0,121.8588,122.0224,121.8492,121.9069,15059.0
2023-05-08 12:05:00,126.66,126.74,126.66,126.72,8806.0,121.8877,121.9647,121.8877,121.9454,8806.0
2023-05-08 12:10:00,126.72,126.76,126.55,126.55,23311.0,121.9454,121.9839,121.7818,121.7818,23311.0
2023-05-08 12:15:00,126.55,126.58,126.47,126.57,14150.0,121.7818,121.8107,121.7048,121.8011,14150.0
2023-05-08 12:20:00,126.56,126.56,126.33,126.36,9041.0,121.7915,121.7915,121.5701,121.599,9041.0
2023-05-08 12:25:00,126.36,126.41,126.31,126.35,11911.0,121.599,121.6471,121.5509,121.5894,11911.0
2023-05-08 12:30:00,126.35,126.45,126.34,126.39,17234.0,121.5894,121.6856,121.5797,121.6279,17234.0
2023-05-08 12:35:00,126.39,126.56,126.39,126.5,9264.0,121.6279,121.7915,121.6279,121.7337,9264.0
2023-05-08 12:40:00,126.48,126.5,126.26,126.27,15252.0,121.7145,121.7337,121.5028,121.5124,15252.0
2023-05-08 12:45:00,126.26,126.28,126.19,126.25,12721.0,121.5028,121.522,121.4354,121.4931,12721.0
2023-05-08 12:50:00,126.26,126.34,126.23,126.32,11987.0,121.5028,121.5797,121.4739,121.5605,11987.0
2023-05-08 12:55:00,126.32,126.38,126.3,126.31,4946.0,121.5605,121.6182,121.5412,121.5509,4946.0
2023-05-08 13:00:00,126.33,126.39,126.26,126.33,7546.0,121.5701,121.6279,121.5028,121.5701,7546.0
2023-05-08 13:05:00,126.34,126.34,126.25,126.33,8542.0,121.5797,121.5797,121.4931,121.5701,8542.0
2023-05-08 13:10:00,126.32,126.41,126.32,126.4,15594.0,121.5605,121.6471,121.5605,121.6375,15594.0
2023-05-08 13:15:00,126.42,126.45,126.39,126.41,4732.0,121.6567,121.6856,121.6279,121.6471,4732.0
2023-05-08 13:20:00,126.42,126.52,126.42,126.47,16934.0,121.6567,121.753,121.6567,121.7048,16934.0
2023-05-08 13:25:00,126.5,126.55,126.49,126.53,8432.0,121.7337,121.7818,121.7241,121.7626,8432.0
2023-05-08 13:30:00,126.55,126.72,126.54,126.65,8231.0,121.7818,121.9454,121.7722,121.8781,8231.0
2023-05-08 13:35:00,126.66,126.73,126.64,126.7,8189.0,121.8877,121.955,121.8684,121.9262,8189.0
2023-05-08 13:40:00,126.73,126.73,126.62,126.66,8622.0,121.955,121.955,121.8492,121.8877,8622.0
2023-05-08 13:45:00,126.64,126.71,126.62,126.71,9479.0,121.8684,121.9358,121.8492,121.9358,9479.0
2023-05-08 13:50:00,126.69,126.69,126.59,126.61,8425.0,121.9166,121.9166,121.8203,121.8396,8425.0
2023-05-08 13:55:00,126.62,126.63,126.58,126.61,8899.0,121.8492,121.8588,121.8107,121.8396,8899.0
2023-05-08 14:00:00,126.61,126.67,126.4,126.43,21460.0,121.8396,121.8973,121.6375,121.6663,21460.0
2023-05-08 14:05:00,126.4,126.41,125.97,126.14,30601.0,121.6375,121.6471,121.2237,121.3873,30601.0
2023-05-08 14:10:00,126.14,126.25,126.09,126.2,14098.0,121.3873,121.4931,121.3392,121.445,14098.0
2023-05-08 14:15:00,126.2,126.38,126.19,126.38,14368.0,121.445,121.6182,121.4354,121.6182,14368.0
2023-05-08 14:20:00,126.39,126.64,126.38,126.61,23303.0,121.6279,121.8684,121.6182,121.8396,23303.0
2023-05-08 14:25:00,126.61,126.62,126.45,126.46,9982.0,121.8396,121.8492,121.6856,121.6952,9982.0
2023-05-08 14:30:00,126.48,126.54,126.43,126.44,15533.0,121.7145,121.7722,121.6663,121.676,15533.0
2023-05-08 14:35:00,126.44,126.47,126.39,126.43,13892.0,121.676,121.7048,121.6279,121.6663,13892.0
2023-05-08 14:40:00,126.43,126.61,126.42,126.57,10540.0,121.6663,121.8396,121.6567,121.8011,10540.0
2023-05-08 14:45:00,126.56,126.64,126.53,126.64,10887.0,121.7915,121.8684,121.7626,121.8684,10887.0
2023-05-08 14:50:00,126.64,126.68,126.63,126.64,10378.0,121.8684,121.9069,121.8588,121.8684,10378.0
2023-05-08 14:55:00,126.64,126.65,126.54,126.56,13116.0,121.8684,121.8781,121.7722,121.7915,13116.0
2023-05-08 15:00:00,126.56,126.61,126.5,126.59,10914.0,121.7915,121.8396,121.7337,121.8203,10914.0
2023-05-08 15:05:00,126.59,126.68,126.57,126.67,12273.0,121.8203,121.9069,121.8011,121.8973,12273.0
2023-05-08 15:10:00,126.67,126.8,126.66,126.71,19717.0,121.8973,122.0224,121.8877,121.9358,19717.0
2023-05-08 15:15:00,126.72,126.77,126.62,126.68,21753.0,121.9454,121.9935,121.8492,121.9069,21753.0
2023-05-08 15:20:00,126.68,126.71,126.64,126.66,12565.0,121.9069,121.9358,121.8684,121.8877,12565.0
2023-05-08 15:25:00,126.65,126.71,126.61,126.69,23805.0,121.8781,121.9358,121.8396,121.9166,23805.0
2023-05-08 15:30:00,126.67,126.73,126.63,126.69,22780.0,121.8973,121.955,121.8588,121.9166,22780.0
2023-05-08 15:35:00,126.69,126.79,126.69,126.76,24453.0,121.9166,122.0128,121.9166,121.9839,24453.0
2023-05-08 15:40:00,126.75,126.83,126.74,126.82,25088.0,121.9743,122.0513,121.9647,122.0417,25088.0
2023-05-08 15:45:00,126.8,126.93,126.78,126.88,26832.0,122.0224,122.1475,122.0032,122.0994,26832.0
2023-05-08 15:50:00,126.89,126.95,126.82,126.87,44935.0,122.109,122.1668,122.0417,122.0898,44935.0
2023-05-08 15:55:00,126.87,126.91,126.77,126.88,183134.0,122.0898,122.1283,121.9935,122.0994,183134.0
2023-05-09 09:30:00,125.27,125.66,124.37,124.4,195429.0,120.5501,120.9254,119.684,119.7128,195429.0
2023-05-09 09:35:00,124.41,124.56,124.17,124.28,76359.0,119.7225,119.8668,119.4915,119.5974,76359.0
2023-05-09 09:40:00,124.31,124.91,124.31,124.8,115463.0,119.6262,120.2036,119.6262,120.0978,115463.0
2023-05-09 09:45:00,124.84,124.93,124.57,124.57,36003.0,120.1363,120.2229,119.8764,119.8764,36003.0
2023-05-09 09:50:00,124.59,124.61,124.39,124.5,42922.0,119.8957,119.9149,119.7032,119.8091,42922.0
2023-05-09 09:55:00,124.54,124.84,124.53,124.79,41585.0,119.8476,120.1363,119.8379,120.0881,41585.0
2023-05-09 10:00:00,124.82,124.98,124.62,124.72,44784.0,120.117,120.271,119.9245,120.0208,44784.0
2023-05-09 10:05:00,124.71,124.75,124.44,124.47,28933.0,120.0112,120.0496,119.7513,119.7802,28933.0
2023-05-09 10:10:00,124.47,124.48,124.27,124.33,93873.0,119.7802,119.7898,119.5877,119.6455,93873.0
2023-05-09 10:15:00,124.34,124.49,124.26,124.28,53748.0,119.6551,119.7994,119.5781,119.5974,53748.0
2023-05-09 10:20:00,124.28,124.56,124.27,124.55,23357.0,119.5974,119.8668,119.5877,119.8572,23357.0
2023-05-09 10:25:00,124.58,124.65,124.49,124.65,37915.0,119.8861,119.9534,119.7994,119.9534,37915.0
2023-05-09 10:30:00,124.65,124.8,124.54,124.67,46996.0,119.9534,120.0978,119.8476,119.9727,46996.0
2023-05-09 10:35:00,124.67,125.03,124.64,125.03,26876.0,119.9727,120.3191,119.9438,120.3191,26876.0
2023-05-09 10:40:00,125.03,125.16,124.99,125.16,25014.0,120.3191,120.4442,120.2806,120.4442,25014.0
2023-05-09 10:45:00,125.16,125.17,124.94,125.01,25201.0,120.4442,120.4538,120.2325,120.2999,25201.0
2023-05-09 10:50:00,125.02,125.21,124.97,125.19,46808.0,120.3095,120.4923,120.2614,120.4731,46808.0
2023-05-09 10:55:00,125.21,125.25,125.08,125.09,39379.0,120.4923,120.5308,120.3672,120.3768,39379.0
2023-05-09 11:00:00,125.1,125.19,125.01,125.01,17531.0,120.3865,120.4731,120.2999,120.2999,17531.0
2023-05-09 11:05:00,125.02,125.04,124.87,125.0,21676.0,120.3095,120.3287,120.1651,120.2902,21676.0
2023-05-09 11:10:00,125.01,125.01,124.74,124.81,19410.0,120.2999,120.2999,120.04,120.1074,19410.0
2023-05-09 11:15:00,124.84,125.02,124.83,124.96,21421.0,120.1363,120.3095,120.1266,120.2517,21421.0
2023-05-09 11:20:00,124.95,125.08,124.92,124.97,22675.0,120.2421,120.3672,120.2132,120.2614,22675.0
2023-05-09 11:25:00,124.96,124.96,124.72,124.73,16746.0,120.2517,120.2517,120.0208,120.0304,16746.0
2023-05-09 11:30:00,124.76,124.97,124.75,124.97,18388.0,120.0593,120.2614,120.0496,120.2614,18388.0
2023-05-09 11:35:00,125.04,125.18,125.03,125.11,28087.0,120.3287,120.4634,120.3191,120.3961,28087.0
2023-05-09 11:40:00,125.12,125.29,125.12,125.21,14770.0,120.4057,120.5693,120.4057,120.4923,14770.0
2023-05-09 11:45:00,125.21,125.29,125.12,125.13,15649.0,120.4923,120.5693,120.4057,120.4153,15649.0
2023-05-09 11:50:00,125.14,125.16,125.08,125.12,9379.0,120.425,120.4442,120.3672,120.4057,9379.0
2023-05-09 11:55:00,125.11,125.15,124.98,125.0,14817.0,120.3961,120.4346,120.271,120.2902,14817.0
2023-05-09 12:00:00,125.0,125.06,124.95,125.06,16481.0,120.2902,120.348,120.2421,120.348,16481.0
2023-05-09 12:05:00,125.09,125.18,125.08,125.13,11794.0,120.3768,120.4634,120.3672,120.4153,11794.0
2023-05-09 12:10:00,125.14,125.18,125.02,125.08,16757.0,120.425,120.4634,120.3095,120.3672,16757.0
2023-05-09 12:15:00,125.08,125.13,124.95,124.95,20030.0,120.3672,120.4153,120.2421,120.2421,20030.0
2023-05-09 12:20:00,124.94,125.0,124.91,124.97,10826.0,120.2325,120.2902,120.2036,120.2614,10826.0
2023-05-09 12:25:00,124.96,125.02,124.94,124.96,9985.0,120.2517,120.3095,120.2325,120.2517,9985.0
2023-05-09 12:30:00,124.95,125.07,124.94,125.03,16665.0,120.2421,120.3576,120.2325,120.3191,16665.0
2023-05-09 12:35:00,125.06,125.08,124.85,124.89,13352.0,120.348,120.3672,120.1459,120.1844,13352.0
2023-05-09 12:40:00,124.89,125.0,124.86,125.0,30098.0,120.1844,120.2902,120.1555,120.2902,30098.0
2023-05-09 12:45:00,125.0,125.04,124.85,124.86,15780.0,120.2902,120.3287,120.1459,120.1555,15780.0
2023-05-09 12:50:00,124.86,124.88,124.8,124.83,15926.0,120.1555,120.1748,120.0978,120.1266,15926.0
2023-05-09 12:55:00,124.84,125.06,124.84,125.02,14366.0,120.1363,120.348,120.1363,120.3095,14366.0
2023-05-09 13:00:00,125.02,125.05,124.94,124.98,10086.0,120.3095,120.3383,120.2325,120.271,10086.0
2023-05-09 13:05:00,124.98,125.01,124.9,124.92,11920.0,120.271,120.2999,120.194,120.2132,11920.0
2023-05-09 13:10:00,124.9,124.91,124.79,124.82,9892.0,120.194,120.2036,120.0881,120.117,9892.0
2023-05-09 13:15:00,124.82,124.9,124.8,124.89,13238.0,120.117,120.194,120.0978,120.1844,13238.0
2023-05-09 13:20:00,124.89,124.95,124.85,124.9,14595.0,120.1844,120.2421,120.1459,120.194,14595.0
2023-05-09 13:25:00,124.91,125.01,124.91,125.0,12978.0,120.2036,120.2999,120.2036,120.2902,12978.0
2023-05-09 13:30:00,125.0,125.08,124.99,125.01,12362.0,120.2902,120.3672,120.2806,120.2999,12362.0
2023-05-09 13:35:00,125.03,125.11,124.96,125.04,13003.0,120.3191,120.3961,120.2517,120.3287,13003.0
2023-05-09 13:40:00,125.06,125.07,124.94,125.0,12715.0,120.348,120.3576,120.2325,120.2902,12715.0
2023-05-09 13:45:00,124.99,125.02,124.96,124.99,13553.0,120.2806,120.3095,120.2517,120.2806,13553.0
2023-05-09 13:50:00,124.98,125.08,124.94,125.07,16246.0,120.271,120.3672,120.2325,120.3576,16246.0
2023-05-09 13:55:00,125.07,125.17,125.07,125.15,18239.0,120.3576,120.4538,120.3576,120.4346,18239.0
2023-05-09 14:00:00,125.16,125.3,125.16,125.24,14996.0,120.4442,120.5789,120.4442,120.5212,14996.0
2023-05-09 14:05:00,125.23,125.25,125.13,125.2,12101.0,120.5116,120.5308,120.4153,120.4827,12101.0
2023-05-09 14:10:00,125.19,125.19,125.05,125.07,12123.0,120.4731,120.4731,120.3383,120.3576,12123.0
2023-05-09 14:15:00,125.08,125.27,125.05,125.25,45321.0,120.3672,120.5501,120.3383,120.5308,45321.0
2023-05-09 14:20:00,125.23,125.23,125.16,125.22,13626.0,120.5116,120.5116,120.4442,120.5019,13626.0
2023-05-09 14:25:00,125.23,125.33,125.22,125.32,27140.0,120.5116,120.6078,120.5019,120.5982,27140.0
2023-05-09 14:30:00,125.34,125.43,125.34,125.42,23976.0,120.6174,120.704,120.6174,120.6944,23976.0
2023-05-09 14:35:00,125.41,125.46,125.3,125.3,22170.0,120.6848,120.7329,120.5789,120.5789,22170.0
2023-05-09 14:40:00,125.29,125.32,125.2,125.25,15459.0,120.5693,120.5982,120.4827,120.5308,15459.0
2023-05-09 14:45:00,125.24,125.3,125.18,125.3,12547.0,120.5212,120.5789,120.4634,120.5789,12547.0
2023-05-09 14:50:00,125.3,125.32,125.0,125.02,26551.0,120.5789,120.5982,120.2902,120.3095,26551.0
2023-05-09 14:55:00,125.02,125.23,125.01,125.19,10341.0,120.3095,120.5116,120.2999,120.4731,10341.0
2023-05-09 15:00:00,125.2,125.38,125.2,125.36,21516.0,120.4827,120.6559,120.4827,120.6367,21516.0
2023-05-09 15:05:00,125.36,125.41,125.36,125.4,25958.0,120.6367,120.6848,120.6367,120.6752,25958.0
2023-05-09 15:10:00,125.4,125.42,125.29,125.29,25516.0,120.6752,120.6944,120.5693,120.5693,25516.0
2023-05-09 15:15:00,125.28,125.31,125.2,125.29,17779.0,120.5597,120.5885,120.4827,120.5693,17779.0
2023-05-09 15:20:00,125.31,125.36,125.29,125.31,16486.0,120.5885,120.6367,120.5693,120.5885,16486.0
2023-05-09 15:25:00,125.31,125.41,125.3,125.39,23835.0,120.5885,120.6848,120.5789,120.6655,23835.0
2023-05-09 15:30:00,125.39,125.5,125.37,125.47,32257.0,120.6655,120.7714,120.6463,120.7425,32257.0
2023-05-09 15:35:00,125.47,125.5,125.32,125.33,35808.0,120.7425,120.7714,120.5982,120.6078,35808.0
2023-05-09 15:40:00,125.32,125.33,125.17,125.23,37308.0,120.5982,120.6078,120.4538,120.5116,37308.0
2023-05-09 15:45:00,125.23,125.31,125.17,125.29,44439.0,120.5116,120.5885,120.4538,120.5693,44439.0
2023-05-09 15:50:00,125.29,125.32,125.11,125.14,102290.0,120.5693,120.5982,120.3961,120.425,102290.0
2023-05-09 15:55:00,125.15,125.16,125.02,125.11,214899.0,120.4346,120.4442,120.3095,120.3961,214899.0
2023-05-10 09:30:00,126.29,126.46,126.07,126.16,107853.0,121.5316,121.6952,121.3199,121.4065,107853.0
2023-05-10 09:35:00,126.17,126.22,124.85,125.07,76207.0,121.4161,121.4643,120.1459,120.3576,76207.0
2023-05-10 09:40:00,125.02,125.02,124.12,124.14,86341.0,120.3095,120.3095,119.4434,119.4626,86341.0
2023-05-10 09:45:00,124.15,124.19,123.78,123.9,83486.0,119.4723,119.5107,119.1162,119.2317,83486.0
2023-05-10 09:50:00,123.91,124.02,123.33,123.73,198803.0,119.2413,119.3472,118.6832,119.0681,198803.0
2023-05-10 09:55:00,123.75,124.2,123.74,124.09,56012.0,119.0873,119.5204,119.0777,119.4145,56012.0
2023-05-10 10:00:00,124.11,124.79,124.1,124.75,48744.0,119.4338,120.0881,119.4241,120.0496,48744.0
2023-05-10 10:05:00,124.76,125.02,124.67,124.95,45213.0,120.0593,120.3095,119.9727,120.2421,45213.0
2023-05-10 10:10:00,124.93,125.21,124.88,125.13,25346.0,120.2229,120.4923,120.1748,120.4153,25346.0
2023-05-10 10:15:00,125.12,125.21,124.77,124.85,42242.0,120.4057,120.4923,120.0689,120.1459,42242.0
2023-05-10 10:20:00,124.82,125.0,124.71,124.98,19300.0,120.117,120.2902,120.0112,120.271,19300.0
2023-05-10 10:25:00,124.98,125.12,124.88,124.91,28853.0,120.271,120.4057,120.1748,120.2036,28853.0
2023-05-10 10:30:00,124.91,124.94,124.62,124.62,41651.0,120.2036,120.2325,119.9245,119.9245,41651.0
2023-05-10 10:35:00,124.64,124.77,124.44,124.47,29044.0,119.9438,120.0689,119.7513,119.7802,29044.0
2023-05-10 10:40:00,124.48,124.61,124.15,124.15,17932.0,119.7898,119.9149,119.4723,119.4723,17932.0
2023-05-10 10:45:00,124.13,124.28,123.86,124.19,30899.0,119.453,119.5974,119.1932,119.5107,30899.0
2023-05-10 10:50:00,124.18,124.28,124.07,124.13,28597.0,119.5011,119.5974,119.3953,119.453,28597.0
2023-05-10 10:55:00,124.11,124.11,123.88,124.07,23738.0,119.4338,119.4338,119.2124,119.3953,23738.0
2023-05-10 11:00:00,124.11,124.15,123.88,123.88,29611.0,119.4338,119.4723,119.2124,119.2124,29611.0
2023-05-10 11:05:00,123.86,123.93,123.77,123.8,44917.0,119.1932,119.2605,119.1066,119.1354,44917.0
2023-05-10 11:10:00,123.8,123.84,123.65,123.7,23617.0,119.1354,119.1739,118.9911,119.0392,23617.0
2023-05-10 11:15:00,123.71,123.87,123.7,123.87,39515.0,119.0488,119.2028,119.0392,119.2028,39515.0
2023-05-10 11:20:00,123.88,124.15,123.87,124.07,22163.0,119.2124,119.4723,119.2028,119.3953,22163.0
2023-05-10 11:25:00,124.08,124.17,124.06,124.16,18225.0,119.4049,119.4915,119.3856,119.4819,18225.0
2023-05-10 11:30:00,124.16,124.16,123.98,124.04,35410.0,119.4819,119.4819,119.3087,119.3664,35410.0
2023-05-10 11:35:00,124.05,124.11,123.83,123.84,11122.0,119.376,119.4338,119.1643,119.1739,11122.0
2023-05-10 11:40:00,123.83,123.97,123.77,123.81,31219.0,119.1643,119.299,119.1066,119.1451,31219.0
2023-05-10 11:45:00,123.79,123.93,123.78,123.88,14572.0,119.1258,119.2605,119.1162,119.2124,14572.0
2023-05-10 11:50:00,123.86,123.86,123.58,123.6,18729.0,119.1932,119.1932,118.9237,118.943,18729.0
2023-05-10 11:55:00,123.59,123.65,123.51,123.55,25441.0,118.9334,118.9911,118.8564,118.8949,25441.0
2023-05-10 12:00:00,123.57,123.58,123.43,123.5,44609.0,118.9141,118.9237,118.7794,118.8467,44609.0
2023-05-10 12:05:00,123.5,123.5,123.27,123.27,29351.0,118.8467,118.8467,118.6254,118.6254,29351.0
2023-05-10 12:10:00,123.27,123.37,123.17,123.36,26805.0,118.6254,118.7216,118.5292,118.712,26805.0
2023-05-10 12:15:00,123.34,123.45,123.29,123.45,12217.0,118.6928,118.7986,118.6447,118.7986,12217.0
2023-05-10 12:20:00,123.44,123.49,123.39,123.43,15979.0,118.789,118.8371,118.7409,118.7794,15979.0
2023-05-10 12:25:00,123.45,123.52,123.3,123.35,15706.0,118.7986,118.866,118.6543,118.7024,15706.0
2023-05-10 12:30:00,123.37,123.44,123.36,123.43,20121.0,118.7216,118.789,118.712,118.7794,20121.0
2023-05-10 12:35:00,123.42,123.5,123.28,123.34,16254.0,118.7698,118.8467,118.635,118.6928,16254.0
2023-05-10 12:40:00,123.35,123.39,123.07,123.11,32991.0,118.7024,118.7409,118.4329,118.4714,32991.0
2023-05-10 12:45:00,123.1,123.14,123.01,123.06,29891.0,118.4618,118.5003,118.3752,118.4233,29891.0
2023-05-10 12:50:00,123.05,123.16,123.02,123.02,17898.0,118.4137,118.5196,118.3848,118.3848,17898.0
2023-05-10 12:55:00,123.01,123.05,122.8,122.9,49341.0,118.3752,118.4137,118.1731,118.2694,49341.0
2023-05-10 13:00:00,122.9,122.9,122.71,122.71,24748.0,118.2694,118.2694,118.0865,118.0865,24748.0
2023-05-10 13:05:00,122.71,122.78,122.5,122.54,31855.0,118.0865,118.1539,117.8844,117.9229,31855.0
2023-05-10 13:10:00,122.53,122.62,122.44,122.5,38235.0,117.9133,117.9999,117.8267,117.8844,38235.0
2023-05-10 13:15:00,122.49,122.54,122.3,122.5,23909.0,117.8748,117.9229,117.692,117.8844,23909.0
2023-05-10 13:20:00,122.51,122.59,122.34,122.34,43090.0,117.894,117.971,117.7305,117.7305,43090.0
2023-05-10 13:25:00,122.3,122.32,122.17,122.32,28308.0,117.692,117.7112,117.5669,117.7112,28308.0
2023-05-10 13:30:00,122.3,122.43,122.3,122.37,15920.0,117.692,117.8171,117.692,117.7593,15920.0
2023-05-10 13:35:00,122.36,122.46,122.24,122.24,17399.0,117.7497,117.8459,117.6342,117.6342,17399.0
2023-05-10 13:40:00,122.25,122.47,122.25,122.46,11233.0,117.6438,117.8556,117.6438,117.8459,11233.0
2023-05-10 13:45:00,122.48,122.66,122.44,122.64,15013.0,117.8652,118.0384,117.8267,118.0191,15013.0
2023-05-10 13:50:00,122.65,122.69,122.49,122.62,15991.0,118.0288,118.0673,117.8748,117.9999,15991.0
2023-05-10 13:55:00,122.62,122.83,122.61,122.79,13299.0,117.9999,118.202,117.9903,118.1635,13299.0
2023-05-10 14:00:00,122.79,122.92,122.79,122.82,12610.0,118.1635,118.2886,118.1635,118.1924,12610.0
2023-05-10 14:05:00,122.83,122.9,122.81,122.86,26709.0,118.202,118.2694,118.1827,118.2309,26709.0
2023-05-10 14:10:00,122.87,122.98,122.85,122.92,39663.0,118.2405,118.3463,118.2212,118.2886,39663.0
2023-05-10 14:15:00,122.91,122.97,122.83,122.83,45229.0,118.279,118.3367,118.202,118.202,45229.0
2023-05-10 14:20:00,122.85,122.86,122.77,122.81,25487.0,118.2212,118.2309,118.1443,118.1827,25487.0
2023-05-10 14:25:00,122.84,123.16,122.82,123.11,13299.0,118.2116,118.5196,118.1924,118.4714,13299.0
2023-05-10 14:30:00,123.11,123.23,123.11,123.23,21205.0,118.4714,118.5869,118.4714,118.5869,21205.0
2023-05-10 14:35:00,123.26,123.34,123.16,123.16,18723.0,118.6158,118.6928,118.5196,118.5196,18723.0
2023-05-10 14:40:00,123.17,123.29,123.09,123.22,35522.0,118.5292,118.6447,118.4522,118.5773,35522.0
2023-05-10 14:45:00,123.22,123.27,123.1,123.15,55187.0,118.5773,118.6254,118.4618,118.5099,55187.0
2023-05-10 14:50:00,123.16,123.17,123.02,123.06,27282.0,118.5196,118.5292,118.3848,118.4233,27282.0
2023-05-10 14:55:00,123.05,123.21,123.02,123.21,27104.0,118.4137,118.5677,118.3848,118.5677,27104.0
2023-05-10 15:00:00,123.21,123.3,123.12,123.24,21966.0,118.5677,118.6543,118.4811,118.5965,21966.0
2023-05-10 15:05:00,123.24,123.3,123.18,123.26,37980.0,118.5965,118.6543,118.5388,118.6158,37980.0
2023-05-10 15:10:00,123.28,123.34,123.21,123.24,37736.0,118.635,118.6928,118.5677,118.5965,37736.0
2023-05-10 15:15:00,123.23,123.5,123.22,123.49,30946.0,118.5869,118.8467,118.5773,118.8371,30946.0
2023-05-10 15:20:00,123.52,123.67,123.51,123.62,52419.0,118.866,119.0103,118.8564,118.9622,52419.0
2023-05-10 15:25:00,123.62,123.76,123.59,123.59,44641.0,118.9622,119.0969,118.9334,118.9334,44641.0
2023-05-10 15:30:00,123.6,123.9,123.56,123.85,71128.0,118.943,119.2317,118.9045,119.1836,71128.0
2023-05-10 15:35:00,123.86,123.88,123.65,123.67,69352.0,119.1932,119.2124,118.9911,119.0103,69352.0
2023-05-10 15:40:00,123.68,123.73,123.56,123.61,63108.0,119.02,119.0681,118.9045,118.9526,63108.0
2023-05-10 15:45:00,123.61,123.62,123.43,123.49,67220.0,118.9526,118.9622,118.7794,118.8371,67220.0
2023-05-10 15:50:00,123.46,123.49,123.3,123.47,111548.0,118.8083,118.8371,118.6543,118.8179,111548.0
2023-05-10 15:55:00,123.47,123.54,123.32,123.51,285202.0,118.8179,118.8852,118.6735,118.8564,285202.0
2023-05-11 09:30:00,123.45,123.86,122.36,122.84,113181.0,118.7986,119.1932,117.7497,118.2116,113181.0
2023-05-11 09:35:00,122.81,123.42,122.73,123.31,53671.0,118.1827,118.7698,118.1058,118.6639,53671.0
2023-05-11 09:40:00,123.33,123.78,123.25,123.59,83539.0,118.6832,119.1162,118.6062,118.9334,83539.0
2023-05-11 09:45:00,123.62,123.76,123.22,123.34,62441.0,118.9622,119.0969,118.5773,118.6928,62441.0
2023-05-11 09:50:00,123.3,123.46,122.87,123.01,53083.0,118.6543,118.8083,118.2405,118.3752,53083.0
2023-05-11 09:55:00,122.98,122.99,122.51,122.58,51092.0,118.3463,118.356,117.894,117.9614,51092.0
2023-05-11 10:00:00,122.63,122.96,122.58,122.7,59557.0,118.0095,118.3271,117.9614,118.0769,59557.0
2023-05-11 10:05:00,122.72,122.85,122.5,122.62,35320.0,118.0961,118.2212,117.8844,117.9999,35320.0
2023-05-11 10:10:00,122.63,122.78,122.59,122.65,42507.0,118.0095,118.1539,117.971,118.0288,42507.0
2023-05-11 10:15:00,122.69,122.73,122.35,122.35,47487.0,118.0673,118.1058,117.7401,117.7401,47487.0
2023-05-11 10:20:00,122.38,122.44,122.32,122.44,23029.0,117.7689,117.8267,117.7112,117.8267,23029.0
2023-05-11 10:25:00,122.46,122.7,122.45,122.65,31087.0,117.8459,118.0769,117.8363,118.0288,31087.0
2023-05-11 10:30:00,122.66,122.66,122.41,122.44,17522.0,118.0384,118.0384,117.7978,117.8267,17522.0
2023-05-11 10:35:00,122.45,122.58,122.44,122.44,20645.0,117.8363,117.9614,117.8267,117.8267,20645.0
2023-05-11 10:40:00,122.43,122.47,122.27,122.28,24732.0,117.8171,117.8556,117.6631,117.6727,24732.0
2023-05-11 10:45:00,122.28,122.67,122.16,122.64,26198.0,117.6727,118.048,117.5572,118.0191,26198.0
2023-05-11 10:50:00,122.64,122.85,122.56,122.84,43972.0,118.0191,118.2212,117.9422,118.2116,43972.0
2023-05-11 10:55:00,122.86,123.01,122.84,122.98,20889.0,118.2309,118.3752,118.2116,118.3463,20889.0
2023-05-11 11:00:00,123.0,123.24,123.0,123.2,26555.0,118.3656,118.5965,118.3656,118.558,26555.0
2023-05-11 11:05:00,123.17,123.34,123.16,123.23,23907.0,118.5292,118.6928,118.5196,118.5869,23907.0
2023-05-11 11:10:00,123.24,123.25,122.93,122.95,22461.0,118.5965,118.6062,118.2982,118.3175,22461.0
2023-05-11 11:15:00,122.96,123.03,122.87,122.91,18658.0,118.3271,118.3945,118.2405,118.279,18658.0
2023-05-11 11:20:00,122.93,123.06,122.89,122.99,30062.0,118.2982,118.4233,118.2597,118.356,30062.0
2023-05-11 11:25:00,123.0,123.01,122.83,122.95,18154.0,118.3656,118.3752,118.202,118.3175,18154.0
2023-05-11 11:30:00,122.94,123.06,122.86,122.86,32074.0,118.3078,118.4233,118.2309,118.2309,32074.0
2023-05-11 11:35:00,122.87,122.91,122.82,122.82,15350.0,118.2405,118.279,118.1924,118.1924,15350.0
2023-05-11 11:40:00,122.83,122.94,122.78,122.85,20241.0,118.202,118.3078,118.1539,118.2212,20241.0
2023-05-11 11:45:00,122.86,122.92,122.69,122.75,12896.0,118.2309,118.2886,118.0673,118.125,12896.0
2023-05-11 11:50:00,122.75,122.86,122.72,122.77,15913.0,118.125,118.2309,118.0961,118.1443,15913.0
2023-05-11 11:55:00,122.77,122.8,122.61,122.65,19436.0,118.1443,118.1731,117.9903,118.0288,19436.0
2023-05-11 12:00:00,122.66,122.7,122.46,122.48,19266.0,118.0384,118.0769,117.8459,117.8652,19266.0
2023-05-11 12:05:00,122.5,122.77,122.5,122.7,15953.0,117.8844,118.1443,117.8844,118.0769,15953.0
2023-05-11 12:10:00,122.69,122.76,122.63,122.74,13194.0,118.0673,118.1346,118.0095,118.1154,13194.0
2023-05-11 12:15:00,122.73,122.81,122.7,122.78,21404.0,118.1058,118.1827,118.0769,118.1539,21404.0
2023-05-11 12:20:00,122.81,122.97,122.77,122.89,17370.0,118.1827,118.3367,118.1443,118.2597,17370.0
2023-05-11 12:25:00,122.88,122.89,122.73,122.81,13322.0,118.2501,118.2597,118.1058,118.1827,13322.0
2023-05-11 12:30:00,122.81,122.89,122.65,122.69,49657.0,118.1827,118.2597,118.0288,118.0673,49657.0
2023-05-11 12:35:00,122.69,122.82,122.65,122.76,17349.0,118.0673,118.1924,118.0288,118.1346,17349.0
2023-05-11 12:40:00,122.77,122.91,122.74,122.84,15585.0,118.1443,118.279,118.1154,118.2116,15585.0
2023-05-11 12:45:00,122.84,122.87,122.75,122.77,23975.0,118.2116,118.2405,118.125,118.1443,23975.0
2023-05-11 12:50:00,122.77,122.79,122.6,122.72,44213.0,118.1443,118.1635,117.9807,118.0961,44213.0
2023-05-11 12:55:00,122.73,122.89,122.73,122.84,9804.0,118.1058,118.2597,118.1058,118.2116,9804.0
2023-05-11 13:00:00,122.85,122.85,122.67,122.7,16129.0,118.2212,118.2212,118.048,118.0769,16129.0
2023-05-11 13:05:00,122.69,122.8,122.65,122.72,17861.0,118.0673,118.1731,118.0288,118.0961,17861.0
2023-05-11 13:10:00,122.72,122.74,122.6,122.7,19059.0,118.0961,118.1154,117.9807,118.0769,19059.0
2023-05-11 13:15:00,122.69,122.78,122.64,122.66,17101.0,118.0673,118.1539,118.0191,118.0384,17101.0
2023-05-11 13:20:00,122.68,122.69,122.3,122.32,41847.0,118.0576,118.0673,117.692,117.7112,41847.0
2023-05-11 13:25:00,122.32,122.49,122.25,122.44,57842.0,117.7112,117.8748,117.6438,117.8267,57842.0
2023-05-11 13:30:00,122.43,122.6,122.36,122.57,22769.0,117.8171,117.9807,117.7497,117.9518,22769.0
2023-05-11 13:35:00,122.57,122.69,122.53,122.61,28457.0,117.9518,118.0673,117.9133,117.9903,28457.0
2023-05-11 13:40:00,122.61,122.61,122.38,122.39,20896.0,117.9903,117.9903,117.7689,117.7786,20896.0
2023-05-11 13:45:00,122.37,122.39,122.19,122.23,55170.0,117.7593,117.7786,117.5861,117.6246,55170.0
2023-05-11 13:50:00,122.23,122.23,122.15,122.17,50760.0,117.6246,117.6246,117.5476,117.5669,50760.0
2023-05-11 13:55:00,122.17,122.58,122.09,122.58,33427.0,117.5669,117.9614,117.4899,117.9614,33427.0
2023-05-11 14:00:00,122.59,122.68,122.49,122.67,18552.0,117.971,118.0576,117.8748,118.048,18552.0
2023-05-11 14:05:00,122.67,122.67,122.58,122.64,18009.0,118.048,118.048,117.9614,118.0191,18009.0
2023-05-11 14:10:00,122.65,122.67,122.59,122.63,20834.0,118.0288,118.048,117.971,118.0095,20834.0
2023-05-11 14:15:00,122.63,122.63,122.38,122.43,14655.0,118.0095,118.0095,117.7689,117.8171,14655.0
2023-05-11 14:20:00,122.42,122.59,122.4,122.54,22082.0,117.8074,117.971,117.7882,117.9229,22082.0
2023-05-11 14:25:00,122.53,122.54,122.39,122.48,14775.0,117.9133,117.9229,117.7786,117.8652,14775.0
2023-05-11 14:30:00,122.48,122.55,122.42,122.43,59566.0,117.8652,117.9325,117.8074,117.8171,59566.0
2023-05-11 14:35:00,122.44,122.58,122.35,122.58,47932.0,117.8267,117.9614,117.7401,117.9614,47932.0
2023-05-11 14:40:00,122.58,122.86,122.57,122.8,25015.0,117.9614,118.2309,117.9518,118.1731,25015.0
2023-05-11 14:45:00,122.8,122.86,122.69,122.86,29814.0,118.1731,118.2309,118.0673,118.2309,29814.0
2023-05-11 14:50:00,122.85,122.86,122.64,122.7,19278.0,118.2212,118.2309,118.0191,118.0769,19278.0
2023-05-11 14:55:00,122.7,122.75,122.63,122.7,36804.0,118.0769,118.125,118.0095,118.0769,36804.0
2023-05-11 15:00:00,122.71,122.74,122.39,122.57,107869.0,118.0865,118.1154,117.7786,117.9518,107869.0
2023-05-11 15:05:00,122.57,122.59,122.44,122.57,29693.0,117.9518,117.971,117.8267,117.9518,29693.0
2023-05-11 15:10:00,122.57,122.62,122.46,122.54,26232.0,117.9518,117.9999,117.8459,117.9229,26232.0
2023-05-11 15:15:00,122.53,122.53,122.36,122.38,42055.0,117.9133,117.9133,117.7497,117.7689,42055.0
2023-05-11 15:20:00,122.37,122.46,122.31,122.36,40334.0,117.7593,117.8459,117.7016,117.7497,40334.0
2023-05-11 15:25:00,122.35,122.37,122.16,122.17,93651.0,117.7401,117.7593,117.5572,117.5669,93651.0
2023-05-11 15:30:00,122.16,122.39,122.13,122.3,52886.0,117.5572,117.7786,117.5284,117.692,52886.0
2023-05-11 15:35:00,122.31,122.32,122.12,122.12,44237.0,117.7016,117.7112,117.5187,117.5187,44237.0
2023-05-11 15:40:00,122.12,122.12,121.9,122.1,99619.0,117.5187,117.5187,117.307,117.4995,99619.0
2023-05-11 15:45:00,122.08,122.31,122.07,122.19,52727.0,117.4802,117.7016,117.4706,117.5861,52727.0
2023-05-11 15:50:00,122.18,122.23,122.04,122.21,112676.0,117.5765,117.6246,117.4418,117.6054,112676.0
2023-05-11 15:55:00,122.22,122.28,122.14,122.22,311597.0,117.615,117.6727,117.538,117.615,311597.0
2023-05-12 09:30:00,120.99,120.99,120.19,120.21,372573.0,116.4313,116.4313,115.6615,115.6807,372573.0
2023-05-12 09:35:00,120.23,120.5,119.76,120.37,176612.0,115.7,115.9598,115.2477,115.8347,176612.0
2023-05-12 09:40:00,120.38,121.16,120.32,120.95,118723.0,115.8443,116.5949,115.7866,116.3928,118723.0
2023-05-12 09:45:00,120.96,121.0,120.09,120.1,120026.0,116.4024,116.4409,115.5652,115.5749,120026.0
2023-05-12 09:50:00,120.11,120.47,119.9,120.3,146338.0,115.5845,115.9309,115.3824,115.7673,146338.0
2023-05-12 09:55:00,120.32,120.47,120.22,120.23,80904.0,115.7866,115.9309,115.6903,115.7,80904.0
2023-05-12 10:00:00,120.21,120.78,120.13,120.55,146073.0,115.6807,116.2292,115.6037,116.0079,146073.0
2023-05-12 10:05:00,120.53,120.75,120.35,120.73,92323.0,115.9887,116.2004,115.8154,116.1811,92323.0
2023-05-12 10:10:00,120.75,121.03,120.56,120.95,91017.0,116.2004,116.4698,116.0175,116.3928,91017.0
2023-05-12 10:15:00,120.93,121.2,120.87,121.18,53249.0,116.3736,116.6334,116.3158,116.6142,53249.0
2023-05-12 10:20:00,121.16,121.18,120.83,121.08,63351.0,116.5949,116.6142,116.2773,116.5179,63351.0
2023-05-12 10:25:00,121.11,121.12,120.97,121.0,29746.0,116.5468,116.5564,116.4121,116.4409,29746.0
2023-05-12 10:30:00,121.01,121.01,120.54,120.59,41174.0,116.4506,116.4506,115.9983,116.0464,41174.0
2023-05-12 10:35:00,120.6,120.69,120.5,120.65,37947.0,116.056,116.1426,115.9598,116.1041,37947.0
2023-05-12 10:40:00,120.64,120.67,120.49,120.53,25908.0,116.0945,116.1234,115.9502,115.9887,25908.0
2023-05-12 10:45:00,120.54,120.54,120.38,120.49,31271.0,115.9983,115.9983,115.8443,115.9502,31271.0
2023-05-12 10:50:00,120.5,120.6,120.39,120.44,34094.0,115.9598,116.056,115.8539,115.902,34094.0
2023-05-12 10:55:00,120.45,120.52,120.37,120.4,27999.0,115.9117,115.979,115.8347,115.8635,27999.0
2023-05-12 11:00:00,120.4,120.46,120.24,120.33,33618.0,115.8635,115.9213,115.7096,115.7962,33618.0
2023-05-12 11:05:00,120.32,120.41,120.26,120.3,52712.0,115.7866,115.8732,115.7288,115.7673,52712.0
2023-05-12 11:10:00,120.3,120.4,120.18,120.26,42705.0,115.7673,115.8635,115.6518,115.7288,42705.0
2023-05-12 11:15:00,120.25,120.25,120.05,120.07,43633.0,115.7192,115.7192,115.5267,115.546,43633.0
2023-05-12 11:20:00,120.06,120.17,120.05,120.12,43322.0,115.5364,115.6422,115.5267,115.5941,43322.0
2023-05-12 11:25:00,120.15,120.32,120.13,120.23,34409.0,115.623,115.7866,115.6037,115.7,34409.0
2023-05-12 11:30:00,120.22,120.22,119.97,120.07,90058.0,115.6903,115.6903,115.4497,115.546,90058.0
2023-05-12 11:35:00,120.07,120.17,120.01,120.05,59733.0,115.546,115.6422,115.4882,115.5267,59733.0
2023-05-12 11:40:00,120.05,120.19,120.03,120.08,31624.0,115.5267,115.6615,115.5075,115.5556,31624.0
2023-05-12 11:45:00,120.08,120.31,120.08,120.3,75499.0,115.5556,115.7769,115.5556,115.7673,75499.0
2023-05-12 11:50:00,120.29,120.29,120.19,120.22,51180.0,115.7577,115.7577,115.6615,115.6903,51180.0
2023-05-12 11:55:00,120.22,120.42,120.22,120.4,35119.0,115.6903,115.8828,115.6903,115.8635,35119.0
2023-05-12 12:00:00,120.41,120.43,120.03,120.1,35489.0,115.8732,115.8924,115.5075,115.5749,35489.0
2023-05-12 12:05:00,120.09,120.13,120.02,120.09,15288.0,115.5652,115.6037,115.4979,115.5652,15288.0
2023-05-12 12:10:00,120.07,120.12,119.97,120.05,31334.0,115.546,115.5941,115.4497,115.5267,31334.0
2023-05-12 12:15:00,120.05,120.19,120.03,120.12,39400.0,115.5267,115.6615,115.5075,115.5941,39400.0
2023-05-12 12:20:00,120.12,120.19,120.02,120.15,20558.0,115.5941,115.6615,115.4979,115.623,20558.0
2023-05-12 12:25:00,120.15,120.25,120.14,120.19,27419.0,115.623,115.7192,115.6133,115.6615,27419.0
2023-05-12 12:30:00,120.21,120.42,120.2,120.4,17650.0,115.6807,115.8828,115.6711,115.8635,17650.0
2023-05-12 12:35:00,120.44,120.44,120.22,120.4,20215.0,115.902,115.902,115.6903,115.8635,20215.0
2023-05-12 12:40:00,120.42,120.42,120.26,120.33,16221.0,115.8828,115.8828,115.7288,115.7962,16221.0
2023-05-12 12:45:00,120.32,120.32,120.21,120.23,12654.0,115.7866,115.7866,115.6807,115.7,12654.0
2023-05-12 12:50:00,120.22,120.3,120.18,120.23,17067.0,115.6903,115.7673,115.6518,115.7,17067.0
2023-05-12 12:55:00,120.25,120.35,120.19,120.19,28597.0,115.7192,115.8154,115.6615,115.6615,28597.0
2023-05-12 13:00:00,120.17,120.19,120.06,120.12,15184.0,115.6422,115.6615,115.5364,115.5941,15184.0
2023-05-12 13:05:00,120.11,120.19,120.08,120.18,13469.0,115.5845,115.6615,115.5556,115.6518,13469.0
2023-05-12 13:10:00,120.18,120.24,120.1,120.15,23518.0,115.6518,115.7096,115.5749,115.623,23518.0
2023-05-12 13:15:00,120.15,120.15,120.01,120.07,27881.0,115.623,115.623,115.4882,115.546,27881.0
2023-05-12 13:20:00,120.08,120.24,120.02,120.22,34517.0,115.5556,115.7096,115.4979,115.6903,34517.0
2023-05-12 13:25:00,120.25,120.29,120.17,120.17,13274.0,115.7192,115.7577,115.6422,115.6422,13274.0
2023-05-12 13:30:00,120.17,120.21,120.06,120.1,18307.0,115.6422,115.6807,115.5364,115.5749,18307.0
2023-05-12 13:35:00,120.09,120.1,119.97,119.99,31495.0,115.5652,115.5749,115.4497,115.469,31495.0
2023-05-12 13:40:00,119.98,120.03,119.93,119.96,16409.0,115.4594,115.5075,115.4113,115.4401,16409.0
2023-05-12 13:45:00,119.96,119.96,119.79,119.86,30018.0,115.4401,115.4401,115.2765,115.3439,30018.0
2023-05-12 13:50:00,119.85,119.85,119.68,119.72,35787.0,115.3343,115.3343,115.1707,115.2092,35787.0
2023-05-12 13:55:00,119.72,119.72,119.41,119.48,34519.0,115.2092,115.2092,114.9108,114.9782,34519.0
2023-05-12 14:00:00,119.48,119.64,119.48,119.6,51623.0,114.9782,115.1322,114.9782,115.0937,51623.0
2023-05-12 14:05:00,119.6,119.65,119.47,119.51,38017.0,115.0937,115.1418,114.9686,115.0071,38017.0
2023-05-12 14:10:00,119.51,119.59,119.35,119.36,27923.0,115.0071,115.0841,114.8531,114.8627,27923.0
2023-05-12 14:15:00,119.35,119.45,119.29,119.41,18639.0,114.8531,114.9493,114.7954,114.9108,18639.0
2023-05-12 14:20:00,119.4,119.43,119.22,119.26,25251.0,114.9012,114.9301,114.728,114.7665,25251.0
2023-05-12 14:25:00,119.27,119.37,119.21,119.29,32603.0,114.7761,114.8724,114.7184,114.7954,32603.0
2023-05-12 14:30:00,119.28,119.36,119.16,119.34,31518.0,114.7857,114.8627,114.6703,114.8435,31518.0
2023-05-12 14:35:00,119.34,119.37,119.18,119.25,54524.0,114.8435,114.8724,114.6895,114.7569,54524.0
2023-05-12 14:40:00,119.22,119.22,119.05,119.21,35765.0,114.728,114.728,114.5644,114.7184,35765.0
2023-05-12 14:45:00,119.21,119.29,119.03,119.06,33530.0,114.7184,114.7954,114.5452,114.574,33530.0
2023-05-12 14:50:00,119.07,119.21,119.07,119.2,27943.0,114.5837,114.7184,114.5837,114.7088,27943.0
2023-05-12 14:55:00,119.21,119.28,119.14,119.28,51062.0,114.7184,114.7857,114.651,114.7857,51062.0
2023-05-12 15:00:00,119.29,119.37,119.17,119.37,22161.0,114.7954,114.8724,114.6799,114.8724,22161.0
2023-05-12 15:05:00,119.37,119.58,119.35,119.57,22252.0,114.8724,115.0744,114.8531,115.0648,22252.0
2023-05-12 15:10:00,119.57,119.67,119.48,119.53,30763.0,115.0648,115.1611,114.9782,115.0263,30763.0
2023-05-12 15:15:00,119.53,119.6,119.51,119.55,48761.0,115.0263,115.0937,115.0071,115.0456,48761.0
2023-05-12 15:20:00,119.55,119.6,119.43,119.5,58334.0,115.0456,115.0937,114.9301,114.9975,58334.0
2023-05-12 15:25:00,119.51,119.52,119.38,119.46,51804.0,115.0071,115.0167,114.882,114.959,51804.0
2023-05-12 15:30:00,119.46,119.56,119.37,119.56,54951.0,114.959,115.0552,114.8724,115.0552,54951.0
2023-05-12 15:35:00,119.57,119.8,119.57,119.78,88133.0,115.0648,115.2862,115.0648,115.2669,88133.0
2023-05-12 15:40:00,119.81,119.82,119.68,119.78,56747.0,115.2958,115.3054,115.1707,115.2669,56747.0
2023-05-12 15:45:00,119.78,119.81,119.68,119.7,73099.0,115.2669,115.2958,115.1707,115.1899,73099.0
2023-05-12 15:50:00,119.69,120.0,119.66,119.98,121820.0,115.1803,115.4786,115.1514,115.4594,121820.0
2023-05-12 15:55:00,119.99,120.23,119.99,120.21,287337.0,115.469,115.7,115.469,115.6807,287337.0
2023-05-15 09:30:00,119.82,119.95,118.44,118.54,202661.0,115.3054,115.4305,113.9774,114.0736,202661.0
2023-05-15 09:35:00,118.51,118.84,118.28,118.37,93681.0,114.0448,114.3623,113.8234,113.91,93681.0
2023-05-15 09:40:00,118.35,118.69,118.25,118.44,59440.0,113.8908,114.218,113.7946,113.9774,59440.0
2023-05-15 09:45:00,118.44,118.57,118.31,118.53,129746.0,113.9774,114.1025,113.8523,114.064,129746.0
2023-05-15 09:50:00,118.52,118.85,118.5,118.74,61977.0,114.0544,114.3719,114.0351,114.2661,61977.0
2023-05-15 09:55:00,118.75,118.75,118.41,118.42,69405.0,114.2757,114.2757,113.9485,113.9582,69405.0
2023-05-15 10:00:00,118.42,118.81,118.28,118.63,90614.0,113.9582,114.3335,113.8234,114.1602,90614.0
2023-05-15 10:05:00,118.64,118.7,118.0,118.02,98862.0,114.1699,114.2276,113.554,113.5732,98862.0
2023-05-15 10:10:00,118.01,118.34,118.01,118.23,91992.0,113.5636,113.8812,113.5636,113.7753,91992.0
2023-05-15 10:15:00,118.23,118.85,118.22,118.84,73241.0,113.7753,114.3719,113.7657,114.3623,73241.0
2023-05-15 10:20:00,118.84,119.3,118.84,119.22,47098.0,114.3623,114.805,114.3623,114.728,47098.0
2023-05-15 10:25:00,119.2,119.44,119.18,119.37,28695.0,114.7088,114.9397,114.6895,114.8724,28695.0
2023-05-15 10:30:00,119.37,119.37,119.23,119.31,36249.0,114.8724,114.8724,114.7376,114.8146,36249.0
2023-05-15 10:35:00,119.32,119.54,119.31,119.52,45614.0,114.8242,115.036,114.8146,115.0167,45614.0
2023-05-15 10:40:00,119.52,119.79,119.52,119.64,60514.0,115.0167,115.2765,115.0167,115.1322,60514.0
2023-05-15 10:45:00,119.61,119.73,119.54,119.59,33758.0,115.1033,115.2188,115.036,115.0841,33758.0
2023-05-15 10:50:00,119.61,119.88,119.61,119.88,22791.0,115.1033,115.3631,115.1033,115.3631,22791.0
2023-05-15 10:55:00,119.87,119.87,119.61,119.63,34267.0,115.3535,115.3535,115.1033,115.1226,34267.0
2023-05-15 11:00:00,119.61,119.85,119.6,119.69,32557.0,115.1033,115.3343,115.0937,115.1803,32557.0
2023-05-15 11:05:00,119.68,119.82,119.64,119.72,31028.0,115.1707,115.3054,115.1322,115.2092,31028.0
2023-05-15 11:10:00,119.72,119.93,119.7,119.91,30247.0,115.2092,115.4113,115.1899,115.392,30247.0
2023-05-15 11:15:00,119.9,119.99,119.81,119.82,25208.0,115.3824,115.469,115.2958,115.3054,25208.0
2023-05-15 11:20:00,119.83,119.88,119.73,119.74,27415.0,115.315,115.3631,115.2188,115.2284,27415.0
2023-05-15 11:25:00,119.75,119.8,119.63,119.71,35299.0,115.238,115.2862,115.1226,115.1995,35299.0
2023-05-15 11:30:00,119.7,119.8,119.66,119.74,35200.0,115.1899,115.2862,115.1514,115.2284,35200.0
2023-05-15 11:35:00,119.74,119.74,119.55,119.6,24506.0,115.2284,115.2284,115.0456,115.0937,24506.0
2023-05-15 11:40:00,119.6,119.6,119.36,119.43,34276.0,115.0937,115.0937,114.8627,114.9301,34276.0
2023-05-15 11:45:00,119.45,119.73,119.39,119.72,21857.0,114.9493,115.2188,114.8916,115.2092,21857.0
2023-05-15 11:50:00,119.71,119.83,119.68,119.74,20138.0,115.1995,115.315,115.1707,115.2284,20138.0
2023-05-15 11:55:00,119.75,119.84,119.71,119.78,17533.0,115.238,115.3246,115.1995,115.2669,17533.0
2023-05-15 12:00:00,119.8,119.87,119.74,119.75,15390.0,115.2862,115.3535,115.2284,115.238,15390.0
2023-05-15 12:05:00,119.74,119.74,119.56,119.61,30408.0,115.2284,115.2284,115.0552,115.1033,30408.0
2023-05-15 12:10:00,119.58,119.62,119.51,119.54,23110.0,115.0744,115.1129,115.0071,115.036,23110.0
2023-05-15 12:15:00,119.55,119.65,119.5,119.63,15371.0,115.0456,115.1418,114.9975,115.1226,15371.0
2023-05-15 12:20:00,119.62,119.62,119.36,119.45,22397.0,115.1129,115.1129,114.8627,114.9493,22397.0
2023-05-15 12:25:00,119.46,119.65,119.43,119.59,17757.0,114.959,115.1418,114.9301,115.0841,17757.0
2023-05-15 12:30:00,119.58,119.58,119.23,119.34,125246.0,115.0744,115.0744,114.7376,114.8435,125246.0
2023-05-15 12:35:00,119.34,119.47,119.29,119.35,25624.0,114.8435,114.9686,114.7954,114.8531,25624.0
2023-05-15 12:40:00,119.36,119.39,119.19,119.38,19841.0,114.8627,114.8916,114.6991,114.882,19841.0
2023-05-15 12:45:00,119.39,119.57,119.38,119.52,16722.0,114.8916,115.0648,114.882,115.0167,16722.0
2023-05-15 12:50:00,119.52,119.75,119.52,119.64,44793.0,115.0167,115.238,115.0167,115.1322,44793.0
2023-05-15 12:55:00,119.62,119.66,119.57,119.61,25066.0,115.1129,115.1514,115.0648,115.1033,25066.0
2023-05-15 13:00:00,119.61,119.61,119.51,119.54,16640.0,115.1033,115.1033,115.0071,115.036,16640.0
2023-05-15 13:05:00,119.54,119.67,119.54,119.67,17661.0,115.036,115.1611,115.036,115.1611,17661.0
2023-05-15 13:10:00,119.68,119.87,119.68,119.78,25846.0,115.1707,115.3535,115.1707,115.2669,25846.0
2023-05-15 13:15:00,119.79,119.88,119.71,119.75,25294.0,115.2765,115.3631,115.1995,115.238,25294.0
2023-05-15 13:20:00,119.73,119.75,119.56,119.56,15996.0,115.2188,115.238,115.0552,115.0552,15996.0
2023-05-15 13:25:00,119.56,119.63,119.29,119.31,32902.0,115.0552,115.1226,114.7954,114.8146,32902.0
2023-05-15 13:30:00,119.31,119.39,119.22,119.37,29134.0,114.8146,114.8916,114.728,114.8724,29134.0
2023-05-15 13:35:00,119.35,119.38,119.2,119.29,23296.0,114.8531,114.882,114.7088,114.7954,23296.0
2023-05-15 13:40:00,119.28,119.31,119.13,119.2,19776.0,114.7857,114.8146,114.6414,114.7088,19776.0
2023-05-15 13:45:00,119.19,119.3,119.16,119.3,16848.0,114.6991,114.805,114.6703,114.805,16848.0
2023-05-15 13:50:00,119.3,119.36,119.27,119.35,15905.0,114.805,114.8627,114.7761,114.8531,15905.0
2023-05-15 13:55:00,119.34,119.53,119.33,119.47,17687.0,114.8435,115.0263,114.8339,114.9686,17687.0
2023-05-15 14:00:00,119.48,119.68,119.47,119.54,40770.0,114.9782,115.1707,114.9686,115.036,40770.0
2023-05-15 14:05:00,119.53,119.57,119.5,119.54,21431.0,115.0263,115.0648,114.9975,115.036,21431.0
2023-05-15 14:10:00,119.54,119.54,119.44,119.54,30460.0,115.036,115.036,114.9397,115.036,30460.0
2023-05-15 14:15:00,119.53,119.53,119.44,119.49,28001.0,115.0263,115.0263,114.9397,114.9878,28001.0
2023-05-15 14:20:00,119.5,119.64,119.41,119.63,71262.0,114.9975,115.1322,114.9108,115.1226,71262.0
2023-05-15 14:25:00,119.62,119.66,119.59,119.59,17913.0,115.1129,115.1514,115.0841,115.0841,17913.0
2023-05-15 14:30:00,119.6,119.65,119.56,119.63,16788.0,115.0937,115.1418,115.0552,115.1226,16788.0
2023-05-15 14:35:00,119.65,119.69,119.51,119.59,43171.0,115.1418,115.1803,115.0071,115.0841,43171.0
2023-05-15 14:40:00,119.61,119.65,119.57,119.64,16060.0,115.1033,115.1418,115.0648,115.1322,16060.0
2023-05-15 14:45:00,119.63,119.72,119.59,119.59,32057.0,115.1226,115.2092,115.0841,115.0841,32057.0
2023-05-15 14:50:00,119.59,119.65,119.47,119.49,45244.0,115.0841,115.1418,114.9686,114.9878,45244.0
2023-05-15 14:55:00,119.48,119.62,119.44,119.59,24818.0,114.9782,115.1129,114.9397,115.0841,24818.0
2023-05-15 15:00:00,119.6,119.7,119.58,119.63,18976.0,115.0937,115.1899,115.0744,115.1226,18976.0
2023-05-15 15:05:00,119.62,119.68,119.61,119.67,20114.0,115.1129,115.1707,115.1033,115.1611,20114.0
2023-05-15 15:10:00,119.69,119.75,119.68,119.69,21099.0,115.1803,115.238,115.1707,115.1803,21099.0
2023-05-15 15:15:00,119.69,119.7,119.59,119.67,35693.0,115.1803,115.1899,115.0841,115.1611,35693.0
2023-05-15 15:20:00,119.66,119.66,119.55,119.65,28580.0,115.1514,115.1514,115.0456,115.1418,28580.0
2023-05-15 15:25:00,119.67,119.75,119.62,119.74,26408.0,115.1611,115.238,115.1129,115.2284,26408.0
2023-05-15 15:30:00,119.74,119.93,119.74,119.89,50166.0,115.2284,115.4113,115.2284,115.3728,50166.0
2023-05-15 15:35:00,119.88,119.89,119.81,119.89,45555.0,115.3631,115.3728,115.2958,115.3728,45555.0
2023-05-15 15:40:00,119.89,119.94,119.76,119.78,69138.0,115.3728,115.4209,115.2477,115.2669,69138.0
2023-05-15 15:45:00,119.77,119.88,119.75,119.81,65599.0,115.2573,115.3631,115.238,115.2958,65599.0
2023-05-15 15:50:00,119.81,119.84,119.66,119.66,103247.0,115.2958,115.3246,115.1514,115.1514,103247.0
2023-05-15 15:55:00,119.67,119.85,119.58,119.85,237085.0,115.1611,115.3343,115.0744,115.3343,237085.0
2023-05-16 09:30:00,117.5,117.84,116.75,116.78,269127.0,113.0728,113.4,112.3511,112.3799,269127.0
2023-05-16 09:35:00,116.83,117.19,116.72,116.92,130217.0,112.4281,112.7745,112.3222,112.5147,130217.0
2023-05-16 09:40:00,116.94,117.03,116.66,116.98,122017.0,112.5339,112.6205,112.2645,112.5724,122017.0
2023-05-16 09:45:00,116.98,117.24,116.57,116.88,170286.0,112.5724,112.8226,112.1779,112.4762,170286.0
2023-05-16 09:50:00,116.88,117.08,116.62,116.84,95072.0,112.4762,112.6686,112.226,112.4377,95072.0
2023-05-16 09:55:00,116.82,116.98,116.6,116.7,94994.0,112.4184,112.5724,112.2067,112.303,94994.0
2023-05-16 10:00:00,116.73,116.93,116.61,116.93,60579.0,112.3318,112.5243,112.2163,112.5243,60579.0
2023-05-16 10:05:00,116.93,117.16,116.84,117.01,71544.0,112.5243,112.7456,112.4377,112.6013,71544.0
2023-05-16 10:10:00,117.02,117.02,116.43,116.45,78537.0,112.6109,112.6109,112.0431,112.0624,78537.0
2023-05-16 10:15:00,116.44,116.48,116.12,116.26,121426.0,112.0528,112.0912,111.7448,111.8795,121426.0
2023-05-16 10:20:00,116.3,116.55,116.17,116.46,69146.0,111.918,112.1586,111.7929,112.072,69146.0
2023-05-16 10:25:00,116.45,116.99,116.45,116.96,54035.0,112.0624,112.582,112.0624,112.5532,54035.0
2023-05-16 10:30:00,116.99,117.22,116.8,116.89,86421.0,112.582,112.8034,112.3992,112.4858,86421.0
2023-05-16 10:35:00,116.88,116.89,116.59,116.6,32332.0,112.4762,112.4858,112.1971,112.2067,32332.0
2023-05-16 10:40:00,116.59,117.02,116.58,117.01,33307.0,112.1971,112.6109,112.1875,112.6013,33307.0
2023-05-16 10:45:00,116.99,117.27,116.98,117.06,84032.0,112.582,112.8515,112.5724,112.6494,84032.0
2023-05-16 10:50:00,117.06,117.08,116.88,116.98,43200.0,112.6494,112.6686,112.4762,112.5724,43200.0
2023-05-16 10:55:00,116.97,117.2,116.79,116.82,56200.0,112.5628,112.7841,112.3896,112.4184,56200.0
2023-05-16 11:00:00,116.81,116.9,116.63,116.67,52480.0,112.4088,112.4954,112.2356,112.2741,52480.0
2023-05-16 11:05:00,116.67,116.74,116.54,116.61,55008.0,112.2741,112.3415,112.149,112.2163,55008.0
2023-05-16 11:10:00,116.6,116.83,116.5,116.82,43324.0,112.2067,112.4281,112.1105,112.4184,43324.0
2023-05-16 11:15:00,116.85,116.94,116.64,116.91,37225.0,112.4473,112.5339,112.2452,112.505,37225.0
2023-05-16 11:20:00,116.89,117.07,116.84,117.04,32319.0,112.4858,112.659,112.4377,112.6301,32319.0
2023-05-16 11:25:00,117.05,117.18,117.01,117.18,35302.0,112.6398,112.7649,112.6013,112.7649,35302.0
2023-05-16 11:30:00,117.17,117.27,117.03,117.12,71416.0,112.7552,112.8515,112.6205,112.7071,71416.0
2023-05-16 11:35:00,117.12,117.18,116.8,116.84,34684.0,112.7071,112.7649,112.3992,112.4377,34684.0
2023-05-16 11:40:00,116.86,116.87,116.58,116.76,31875.0,112.4569,112.4666,112.1875,112.3607,31875.0
2023-05-16 11:45:00,116.76,116.83,116.64,116.83,32694.0,112.3607,112.4281,112.2452,112.4281,32694.0
2023-05-16 11:50:00,116.84,117.05,116.83,116.97,23277.0,112.4377,112.6398,112.4281,112.5628,23277.0
2023-05-16 11:55:00,116.95,117.07,116.89,117.01,40377.0,112.5435,112.659,112.4858,112.6013,40377.0
2023-05-16 12:00:00,117.0,117.0,116.84,116.91,20369.0,112.5917,112.5917,112.4377,112.505,20369.0
2023-05-16 12:05:00,116.89,116.99,116.88,116.98,18434.0,112.4858,112.582,112.4762,112.5724,18434.0
2023-05-16 12:10:00,116.97,117.07,116.88,117.03,76698.0,112.5628,112.659,112.4762,112.6205,76698.0
2023-05-16 12:15:00,117.04,117.11,116.9,117.03,26345.0,112.6301,112.6975,112.4954,112.6205,26345.0
2023-05-16 12:20:00,117.03,117.19,117.02,117.08,18333.0,112.6205,112.7745,112.6109,112.6686,18333.0
2023-05-16 12:25:00,117.06,117.15,117.02,117.09,20420.0,112.6494,112.736,112.6109,112.6783,20420.0
2023-05-16 12:30:00,117.08,117.09,116.87,116.94,26521.0,112.6686,112.6783,112.4666,112.5339,26521.0
2023-05-16 12:35:00,116.95,117.16,116.94,117.15,35896.0,112.5435,112.7456,112.5339,112.736,35896.0
2023-05-16 12:40:00,117.17,117.25,117.08,117.1,34557.0,112.7552,112.8322,112.6686,112.6879,34557.0
2023-05-16 12:45:00,117.1,117.17,116.91,116.98,30738.0,112.6879,112.7552,112.505,112.5724,30738.0
2023-05-16 12:50:00,116.98,117.12,116.96,117.12,21127.0,112.5724,112.7071,112.5532,112.7071,21127.0
2023-05-16 12:55:00,117.13,117.23,117.08,117.1,21679.0,112.7168,112.813,112.6686,112.6879,21679.0
2023-05-16 13:00:00,117.13,117.41,117.11,117.4,31152.0,112.7168,112.9862,112.6975,112.9766,31152.0
2023-05-16 13:05:00,117.41,117.44,117.27,117.42,25110.0,112.9862,113.0151,112.8515,112.9958,25110.0
2023-05-16 13:10:00,117.43,117.46,117.22,117.31,13075.0,113.0055,113.0343,112.8034,112.89,13075.0
2023-05-16 13:15:00,117.3,117.3,117.0,117.08,286516.0,112.8804,112.8804,112.5917,112.6686,286516.0
2023-05-16 13:20:00,117.07,117.17,116.98,117.0,44712.0,112.659,112.7552,112.5724,112.5917,44712.0
2023-05-16 13:25:00,117.01,117.09,116.83,116.92,25787.0,112.6013,112.6783,112.4281,112.5147,25787.0
2023-05-16 13:30:00,116.93,117.0,116.83,117.0,20453.0,112.5243,112.5917,112.4281,112.5917,20453.0
2023-05-16 13:35:00,116.98,116.99,116.8,116.9,24757.0,112.5724,112.582,112.3992,112.4954,24757.0
2023-05-16 13:40:00,116.91,116.94,116.83,116.87,24919.0,112.505,112.5339,112.4281,112.4666,24919.0
2023-05-16 13:45:00,116.86,117.06,116.83,116.95,70569.0,112.4569,112.6494,112.4281,112.5435,70569.0
2023-05-16 13:50:00,116.94,116.94,116.8,116.8,25123.0,112.5339,112.5339,112.3992,112.3992,25123.0
2023-05-16 13:55:00,116.79,116.88,116.73,116.82,24766.0,112.3896,112.4762,112.3318,112.4184,24766.0
2023-05-16 14:00:00,116.83,116.84,116.51,116.53,26692.0,112.4281,112.4377,112.1201,112.1394,26692.0
2023-05-16 14:05:00,116.52,116.57,116.35,116.38,47249.0,112.1297,112.1779,111.9661,111.995,47249.0
2023-05-16 14:10:00,116.39,116.42,116.29,116.35,42027.0,112.0046,112.0335,111.9084,111.9661,42027.0
2023-05-16 14:15:00,116.36,116.36,116.27,116.32,42699.0,111.9758,111.9758,111.8892,111.9373,42699.0
2023-05-16 14:20:00,116.32,116.52,116.31,116.46,36897.0,111.9373,112.1297,111.9277,112.072,36897.0
2023-05-16 14:25:00,116.45,116.61,116.43,116.59,28931.0,112.0624,112.2163,112.0431,112.1971,28931.0
2023-05-16 14:30:00,116.58,116.6,116.44,116.53,25661.0,112.1875,112.2067,112.0528,112.1394,25661.0
2023-05-16 14:35:00,116.52,116.61,116.51,116.57,31243.0,112.1297,112.2163,112.1201,112.1779,31243.0
2023-05-16 14:40:00,116.57,116.61,116.48,116.49,43994.0,112.1779,112.2163,112.0912,112.1009,43994.0
2023-05-16 14:45:00,116.47,116.58,116.47,116.58,35606.0,112.0816,112.1875,112.0816,112.1875,35606.0
2023-05-16 14:50:00,116.58,116.86,116.57,116.84,33531.0,112.1875,112.4569,112.1779,112.4377,33531.0
2023-05-16 14:55:00,116.84,116.89,116.66,116.69,38465.0,112.4377,112.4858,112.2645,112.2933,38465.0
2023-05-16 15:00:00,116.69,116.88,116.65,116.84,34245.0,112.2933,112.4762,112.2548,112.4377,34245.0
2023-05-16 15:05:00,116.84,116.84,116.69,116.69,29894.0,112.4377,112.4377,112.2933,112.2933,29894.0
2023-05-16 15:10:00,116.69,116.79,116.68,116.75,35398.0,112.2933,112.3896,112.2837,112.3511,35398.0
2023-05-16 15:15:00,116.75,116.93,116.74,116.88,36350.0,112.3511,112.5243,112.3415,112.4762,36350.0
2023-05-16 15:20:00,116.87,116.95,116.76,116.95,30495.0,112.4666,112.5435,112.3607,112.5435,30495.0
2023-05-16 15:25:00,116.96,117.0,116.92,116.97,187220.0,112.5532,112.5917,112.5147,112.5628,187220.0
2023-05-16 15:30:00,116.97,117.08,116.81,117.02,53270.0,112.5628,112.6686,112.4088,112.6109,53270.0
2023-05-16 15:35:00,117.03,117.03,116.89,116.96,40702.0,112.6205,112.6205,112.4858,112.5532,40702.0
2023-05-16 15:40:00,116.96,116.96,116.71,116.78,57324.0,112.5532,112.5532,112.3126,112.3799,57324.0
2023-05-16 15:45:00,116.77,116.78,116.63,116.64,80673.0,112.3703,112.3799,112.2356,112.2452,80673.0
2023-05-16 15:50:00,116.65,116.66,116.46,116.58,154352.0,112.2548,112.2645,112.072,112.1875,154352.0
2023-05-16 15:55:00,116.57,116.65,116.4,116.5,293695.0,112.1779,112.2548,112.0143,112.1105,293695.0
2023-05-17 09:30:00,116.38,116.6,115.27,115.39,319074.0,111.995,112.2067,110.9268,111.0423,319074.0
2023-05-17 09:35:00,115.38,115.96,115.25,115.82,113314.0,111.0327,111.5908,110.9076,111.4561,113314.0
2023-05-17 09:40:00,115.84,116.3,115.84,116.1,48402.0,111.4754,111.918,111.4754,111.7256,48402.0
2023-05-17 09:45:00,116.14,116.53,116.08,116.32,57446.0,111.7641,112.1394,111.7063,111.9373,57446.0
2023-05-17 09:50:00,116.39,116.39,115.88,116.08,45122.0,112.0046,112.0046,111.5139,111.7063,45122.0
2023-05-17 09:55:00,116.1,116.13,115.76,115.82,36729.0,111.7256,111.7544,111.3984,111.4561,36729.0
2023-05-17 10:00:00,115.84,115.97,115.76,115.92,51290.0,111.4754,111.6005,111.3984,111.5523,51290.0
2023-05-17 10:05:00,115.91,116.05,115.89,115.89,56095.0,111.5427,111.6774,111.5235,111.5235,56095.0
2023-05-17 10:10:00,115.88,116.12,115.8,116.07,41238.0,111.5139,111.7448,111.4369,111.6967,41238.0
2023-05-17 10:15:00,116.08,116.1,115.89,115.99,59553.0,111.7063,111.7256,111.5235,111.6197,59553.0
2023-05-17 10:20:00,115.97,116.12,115.95,116.09,58847.0,111.6005,111.7448,111.5812,111.7159,58847.0
2023-05-17 10:25:00,116.1,116.36,116.07,116.21,91133.0,111.7256,111.9758,111.6967,111.8314,91133.0
2023-05-17 10:30:00,116.23,116.31,115.95,116.06,103803.0,111.8507,111.9277,111.5812,111.6871,103803.0
2023-05-17 10:35:00,116.07,116.36,116.07,116.34,132174.0,111.6967,111.9758,111.6967,111.9565,132174.0
2023-05-17 10:40:00,116.32,116.54,116.11,116.54,87317.0,111.9373,112.149,111.7352,112.149,87317.0
2023-05-17 10:45:00,116.57,116.76,116.37,116.39,70736.0,112.1779,112.3607,111.9854,112.0046,70736.0
2023-05-17 10:50:00,116.36,116.63,116.35,116.5,42255.0,111.9758,112.2356,111.9661,112.1105,42255.0
2023-05-17 10:55:00,116.51,116.54,116.3,116.32,58993.0,112.1201,112.149,111.918,111.9373,58993.0
2023-05-17 11:00:00,116.34,116.44,116.22,116.37,55160.0,111.9565,112.0528,111.841,111.9854,55160.0
2023-05-17 11:05:00,116.37,116.44,116.29,116.33,34791.0,111.9854,112.0528,111.9084,111.9469,34791.0
2023-05-17 11:10:00,116.31,116.35,116.11,116.11,32665.0,111.9277,111.9661,111.7352,111.7352,32665.0
2023-05-17 11:15:00,116.11,116.61,116.09,116.42,45460.0,111.7352,112.2163,111.7159,112.0335,45460.0
2023-05-17 11:20:00,116.43,116.44,116.25,116.41,28792.0,112.0431,112.0528,111.8699,112.0239,28792.0
2023-05-17 11:25:00,116.44,116.58,116.37,116.56,29636.0,112.0528,112.1875,111.9854,112.1682,29636.0
2023-05-17 11:30:00,116.56,116.59,116.38,116.44,39919.0,112.1682,112.1971,111.995,112.0528,39919.0
2023-05-17 11:35:00,116.42,116.47,116.36,116.41,32263.0,112.0335,112.0816,111.9758,112.0239,32263.0
2023-05-17 11:40:00,116.38,116.55,116.37,116.48,33847.0,111.995,112.1586,111.9854,112.0912,33847.0
2023-05-17 11:45:00,116.48,116.53,116.37,116.4,28589.0,112.0912,112.1394,111.9854,112.0143,28589.0
2023-05-17 11:50:00,116.4,116.63,116.39,116.51,39395.0,112.0143,112.2356,112.0046,112.1201,39395.0
2023-05-17 11:55:00,116.54,116.57,116.43,116.53,27892.0,112.149,112.1779,112.0431,112.1394,27892.0
2023-05-17 12:00:00,116.55,116.56,116.44,116.54,32308.0,112.1586,112.1682,112.0528,112.149,32308.0
2023-05-17 12:05:00,116.55,116.63,116.42,116.43,42156.0,112.1586,112.2356,112.0335,112.0431,42156.0
2023-05-17 12:10:00,116.44,116.48,116.4,116.44,65793.0,112.0528,112.0912,112.0143,112.0528,65793.0
2023-05-17 12:15:00,116.44,116.45,116.36,116.37,29694.0,112.0528,112.0624,111.9758,111.9854,29694.0
2023-05-17 12:20:00,116.38,116.39,116.29,116.37,31330.0,111.995,112.0046,111.9084,111.9854,31330.0
2023-05-17 12:25:00,116.37,116.44,116.28,116.42,28896.0,111.9854,112.0528,111.8988,112.0335,28896.0
2023-05-17 12:30:00,116.43,116.47,116.38,116.4,57167.0,112.0431,112.0816,111.995,112.0143,57167.0
2023-05-17 12:35:00,116.4,116.6,116.39,116.58,202939.0,112.0143,112.2067,112.0046,112.1875,202939.0
2023-05-17 12:40:00,116.58,116.71,116.5,116.58,100432.0,112.1875,112.3126,112.1105,112.1875,100432.0
2023-05-17 12:45:00,116.58,116.88,116.54,116.76,34318.0,112.1875,112.4762,112.149,112.3607,34318.0
2023-05-17 12:50:00,116.76,116.82,116.7,116.8,38322.0,112.3607,112.4184,112.303,112.3992,38322.0
2023-05-17 12:55:00,116.82,116.84,116.67,116.77,36833.0,112.4184,112.4377,112.2741,112.3703,36833.0
2023-05-17 13:00:00,116.8,116.82,116.67,116.7,32214.0,112.3992,112.4184,112.2741,112.303,32214.0
2023-05-17 13:05:00,116.68,116.73,116.64,116.67,34399.0,112.2837,112.3318,112.2452,112.2741,34399.0
2023-05-17 13:10:00,116.67,116.69,116.56,116.67,23717.0,112.2741,112.2933,112.1682,112.2741,23717.0
2023-05-17 13:15:00,116.68,116.71,116.63,116.65,22852.0,112.2837,112.3126,112.2356,112.2548,22852.0
2023-05-17 13:20:00,116.66,116.72,116.61,116.68,70852.0,112.2645,112.3222,112.2163,112.2837,70852.0
2023-05-17 13:25:00,116.7,116.82,116.67,116.8,88744.0,112.303,112.4184,112.2741,112.3992,88744.0
2023-05-17 13:30:00,116.79,116.81,116.72,116.8,42322.0,112.3896,112.4088,112.3222,112.3992,42322.0
2023-05-17 13:35:00,116.81,117.05,116.7,117.05,39573.0,112.4088,112.6398,112.303,112.6398,39573.0
2023-05-17 13:40:00,117.07,117.13,116.9,116.9,52995.0,112.659,112.7168,112.4954,112.4954,52995.0
2023-05-17 13:45:00,116.91,117.12,116.91,116.98,66502.0,112.505,112.7071,112.505,112.5724,66502.0
2023-05-17 13:50:00,116.98,117.05,116.9,116.99,46654.0,112.5724,112.6398,112.4954,112.582,46654.0
2023-05-17 13:55:00,117.0,117.04,116.97,117.03,20759.0,112.5917,112.6301,112.5628,112.6205,20759.0
2023-05-17 14:00:00,117.03,117.04,116.94,116.94,22746.0,112.6205,112.6301,112.5339,112.5339,22746.0
2023-05-17 14:05:00,116.93,116.97,116.82,116.9,40501.0,112.5243,112.5628,112.4184,112.4954,40501.0
2023-05-17 14:10:00,116.89,116.95,116.83,116.91,25276.0,112.4858,112.5435,112.4281,112.505,25276.0
2023-05-17 14:15:00,116.91,116.95,116.86,116.95,21764.0,112.505,112.5435,112.4569,112.5435,21764.0
2023-05-17 14:20:00,116.94,116.99,116.88,116.9,24591.0,112.5339,112.582,112.4762,112.4954,24591.0
2023-05-17 14:25:00,116.9,116.9,116.83,116.86,25587.0,112.4954,112.4954,112.4281,112.4569,25587.0
2023-05-17 14:30:00,116.87,116.91,116.78,116.82,25184.0,112.4666,112.505,112.3799,112.4184,25184.0
2023-05-17 14:35:00,116.82,116.92,116.79,116.8,36530.0,112.4184,112.5147,112.3896,112.3992,36530.0
2023-05-17 14:40:00,116.8,116.81,116.7,116.72,33907.0,112.3992,112.4088,112.303,112.3222,33907.0
2023-05-17 14:45:00,116.71,116.9,116.65,116.87,36276.0,112.3126,112.4954,112.2548,112.4666,36276.0
2023-05-17 14:50:00,116.86,116.91,116.78,116.89,35367.0,112.4569,112.505,112.3799,112.4858,35367.0
2023-05-17 14:55:00,116.89,116.91,116.81,116.82,53955.0,112.4858,112.505,112.4088,112.4184,53955.0
2023-05-17 15:00:00,116.81,116.9,116.8,116.84,40331.0,112.4088,112.4954,112.3992,112.4377,40331.0
2023-05-17 15:05:00,116.83,116.94,116.82,116.88,47530.0,112.4281,112.5339,112.4184,112.4762,47530.0
2023-05-17 15:10:00,116.88,116.96,116.86,116.89,44604.0,112.4762,112.5532,112.4569,112.4858,44604.0
2023-05-17 15:15:00,116.89,116.97,116.85,116.9,86151.0,112.4858,112.5628,112.4473,112.4954,86151.0
2023-05-17 15:20:00,116.9,116.93,116.78,116.81,41786.0,112.4954,112.5243,112.3799,112.4088,41786.0
2023-05-17 15:25:00,116.8,116.86,116.78,116.84,40376.0,112.3992,112.4569,112.3799,112.4377,40376.0
2023-05-17 15:30:00,116.84,116.91,116.79,116.84,60531.0,112.4377,112.505,112.3896,112.4377,60531.0
2023-05-17 15:35:00,116.85,116.86,116.76,116.84,85766.0,112.4473,112.4569,112.3607,112.4377,85766.0
2023-05-17 15:40:00,116.84,116.89,116.81,116.83,88053.0,112.4377,112.4858,112.4088,112.4281,88053.0
2023-05-17 15:45:00,116.82,117.01,116.79,116.96,104124.0,112.4184,112.6013,112.3896,112.5532,104124.0
2023-05-17 15:50:00,116.96,116.99,116.87,116.93,156570.0,112.5532,112.582,112.4666,112.5243,156570.0
2023-05-17 15:55:00,116.94,117.02,116.88,116.99,345645.0,112.5339,112.6109,112.4762,112.582,345645.0
2023-05-18 09:30:00,117.43,117.5,116.85,116.98,116075.0,113.0055,113.0728,112.4473,112.5724,116075.0
2023-05-18 09:35:00,117.01,117.74,116.99,117.67,79055.0,112.6013,113.3038,112.582,113.2364,79055.0
2023-05-18 09:40:00,117.62,117.77,117.39,117.43,61660.0,113.1883,113.3326,112.967,113.0055,61660.0
2023-05-18 09:45:00,117.43,117.52,117.3,117.39,55392.0,113.0055,113.0921,112.8804,112.967,55392.0
2023-05-18 09:50:00,117.36,117.45,117.23,117.4,43703.0,112.9381,113.0247,112.813,112.9766,43703.0
2023-05-18 09:55:00,117.41,117.54,117.28,117.4,38383.0,112.9862,113.1113,112.8611,112.9766,38383.0
2023-05-18 10:00:00,117.41,117.59,117.4,117.57,37909.0,112.9862,113.1594,112.9766,113.1402,37909.0
2023-05-18 10:05:00,117.57,118.14,117.56,117.97,68057.0,113.1402,113.6887,113.1306,113.5251,68057.0
2023-05-18 10:10:00,117.96,118.24,117.96,118.09,62581.0,113.5155,113.7849,113.5155,113.6406,62581.0
2023-05-18 10:15:00,118.09,118.29,118.03,118.05,70630.0,113.6406,113.833,113.5828,113.6021,70630.0
2023-05-18 10:20:00,118.06,118.1,117.82,117.89,47713.0,113.6117,113.6502,113.3808,113.4481,47713.0
2023-05-18 10:25:00,117.89,118.01,117.87,117.94,28512.0,113.4481,113.5636,113.4289,113.4962,28512.0
2023-05-18 10:30:00,117.93,118.25,117.84,118.22,26164.0,113.4866,113.7946,113.4,113.7657,26164.0
2023-05-18 10:35:00,118.22,118.37,118.07,118.36,21265.0,113.7657,113.91,113.6213,113.9004,21265.0
2023-05-18 10:40:00,118.36,118.44,118.14,118.18,56941.0,113.9004,113.9774,113.6887,113.7272,56941.0
2023-05-18 10:45:00,118.19,118.32,118.14,118.24,42369.0,113.7368,113.8619,113.6887,113.7849,42369.0
2023-05-18 10:50:00,118.25,118.28,118.12,118.22,48676.0,113.7946,113.8234,113.6695,113.7657,48676.0
2023-05-18 10:55:00,118.2,118.37,118.13,118.31,56678.0,113.7464,113.91,113.6791,113.8523,56678.0
2023-05-18 11:00:00,118.32,118.54,118.31,118.48,55394.0,113.8619,114.0736,113.8523,114.0159,55394.0
2023-05-18 11:05:00,118.48,118.5,118.33,118.35,38268.0,114.0159,114.0351,113.8715,113.8908,38268.0
2023-05-18 11:10:00,118.34,118.49,118.32,118.38,100153.0,113.8812,114.0255,113.8619,113.9197,100153.0
2023-05-18 11:15:00,118.39,118.49,118.26,118.28,29737.0,113.9293,114.0255,113.8042,113.8234,29737.0
2023-05-18 11:20:00,118.28,118.29,118.07,118.18,27954.0,113.8234,113.833,113.6213,113.7272,27954.0
2023-05-18 11:25:00,118.2,118.26,118.1,118.17,18472.0,113.7464,113.8042,113.6502,113.7176,18472.0
2023-05-18 11:30:00,118.2,118.28,118.14,118.26,15955.0,113.7464,113.8234,113.6887,113.8042,15955.0
2023-05-18 11:35:00,118.25,118.42,118.23,118.32,17255.0,113.7946,113.9582,113.7753,113.8619,17255.0
2023-05-18 11:40:00,118.34,118.53,118.33,118.48,16090.0,113.8812,114.064,113.8715,114.0159,16090.0
2023-05-18 11:45:00,118.51,118.91,118.51,118.83,32603.0,114.0448,114.4297,114.0448,114.3527,32603.0
2023-05-18 11:50:00,118.85,118.85,118.66,118.68,62491.0,114.3719,114.3719,114.1891,114.2084,62491.0
2023-05-18 11:55:00,118.71,118.73,118.19,118.25,47617.0,114.2372,114.2565,113.7368,113.7946,47617.0
2023-05-18 12:00:00,118.27,118.28,118.12,118.19,24756.0,113.8138,113.8234,113.6695,113.7368,24756.0
2023-05-18 12:05:00,118.18,118.2,117.85,117.87,52046.0,113.7272,113.7464,113.4096,113.4289,52046.0
2023-05-18 12:10:00,117.84,117.98,117.64,117.64,30830.0,113.4,113.5347,113.2075,113.2075,30830.0
2023-05-18 12:15:00,117.64,117.75,117.47,117.7,47743.0,113.2075,113.3134,113.0439,113.2653,47743.0
2023-05-18 12:20:00,117.71,117.73,117.54,117.73,29008.0,113.2749,113.2941,113.1113,113.2941,29008.0
2023-05-18 12:25:00,117.75,117.75,117.44,117.55,17611.0,113.3134,113.3134,113.0151,113.1209,17611.0
2023-05-18 12:30:00,117.58,117.64,117.56,117.6,17247.0,113.1498,113.2075,113.1306,113.169,17247.0
2023-05-18 12:35:00,117.6,117.73,117.54,117.56,14719.0,113.169,113.2941,113.1113,113.1306,14719.0
2023-05-18 12:40:00,117.58,117.69,117.49,117.62,16189.0,113.1498,113.2557,113.0632,113.1883,16189.0
2023-05-18 12:45:00,117.65,117.67,117.48,117.5,9306.0,113.2172,113.2364,113.0536,113.0728,9306.0
2023-05-18 12:50:00,117.49,117.57,117.42,117.56,20392.0,113.0632,113.1402,112.9958,113.1306,20392.0
2023-05-18 12:55:00,117.57,117.59,117.48,117.57,25041.0,113.1402,113.1594,113.0536,113.1402,25041.0
2023-05-18 13:00:00,117.6,117.7,117.6,117.69,17218.0,113.169,113.2653,113.169,113.2557,17218.0
2023-05-18 13:05:00,117.68,117.87,117.68,117.84,21780.0,113.246,113.4289,113.246,113.4,21780.0
2023-05-18 13:10:00,117.82,117.82,117.6,117.63,18198.0,113.3808,113.3808,113.169,113.1979,18198.0
2023-05-18 13:15:00,117.65,117.69,117.56,117.64,18501.0,113.2172,113.2557,113.1306,113.2075,18501.0
2023-05-18 13:20:00,117.64,117.74,117.62,117.67,17665.0,113.2075,113.3038,113.1883,113.2364,17665.0
2023-05-18 13:25:00,117.67,117.68,117.28,117.29,44651.0,113.2364,113.246,112.8611,112.8707,44651.0
2023-05-18 13:30:00,117.28,117.51,117.22,117.5,15795.0,112.8611,113.0824,112.8034,113.0728,15795.0
2023-05-18 13:35:00,117.51,117.53,117.42,117.44,19592.0,113.0824,113.1017,112.9958,113.0151,19592.0
2023-05-18 13:40:00,117.39,117.47,117.35,117.35,33061.0,112.967,113.0439,112.9285,112.9285,33061.0
2023-05-18 13:45:00,117.37,117.43,117.26,117.39,17813.0,112.9477,113.0055,112.8419,112.967,17813.0
2023-05-18 13:50:00,117.41,117.45,117.35,117.42,11987.0,112.9862,113.0247,112.9285,112.9958,11987.0
2023-05-18 13:55:00,117.41,117.5,117.38,117.45,16023.0,112.9862,113.0728,112.9573,113.0247,16023.0
2023-05-18 14:00:00,117.45,117.56,117.42,117.49,23707.0,113.0247,113.1306,112.9958,113.0632,23707.0
2023-05-18 14:05:00,117.5,117.54,117.43,117.48,25191.0,113.0728,113.1113,113.0055,113.0536,25191.0
2023-05-18 14:10:00,117.49,117.51,117.4,117.49,26640.0,113.0632,113.0824,112.9766,113.0632,26640.0
2023-05-18 14:15:00,117.5,117.69,117.49,117.69,42749.0,113.0728,113.2557,113.0632,113.2557,42749.0
2023-05-18 14:20:00,117.68,117.8,117.68,117.73,41836.0,113.246,113.3615,113.246,113.2941,41836.0
2023-05-18 14:25:00,117.74,117.81,117.71,117.72,38268.0,113.3038,113.3711,113.2749,113.2845,38268.0
2023-05-18 14:30:00,117.72,117.91,117.71,117.85,30595.0,113.2845,113.4674,113.2749,113.4096,30595.0
2023-05-18 14:35:00,117.85,118.02,117.84,117.98,36977.0,113.4096,113.5732,113.4,113.5347,36977.0
2023-05-18 14:40:00,117.99,118.08,117.93,118.05,21006.0,113.5444,113.631,113.4866,113.6021,21006.0
2023-05-18 14:45:00,118.07,118.21,118.01,118.15,32371.0,113.6213,113.7561,113.5636,113.6983,32371.0
2023-05-18 14:50:00,118.16,118.17,118.05,118.06,27498.0,113.7079,113.7176,113.6021,113.6117,27498.0
2023-05-18 14:55:00,118.05,118.09,118.02,118.04,37509.0,113.6021,113.6406,113.5732,113.5925,37509.0
2023-05-18 15:00:00,118.04,118.13,118.02,118.06,60541.0,113.5925,113.6791,113.5732,113.6117,60541.0
2023-05-18 15:05:00,118.06,118.17,118.0,118.16,37448.0,113.6117,113.7176,113.554,113.7079,37448.0
2023-05-18 15:10:00,118.17,118.32,118.17,118.3,40938.0,113.7176,113.8619,113.7176,113.8427,40938.0
2023-05-18 15:15:00,118.3,118.3,118.23,118.27,44195.0,113.8427,113.8427,113.7753,113.8138,44195.0
2023-05-18 15:20:00,118.27,118.27,118.14,118.2,41710.0,113.8138,113.8138,113.6887,113.7464,41710.0
2023-05-18 15:25:00,118.2,118.42,118.18,118.42,58148.0,113.7464,113.9582,113.7272,113.9582,58148.0
2023-05-18 15:30:00,118.43,118.49,118.27,118.48,70593.0,113.9678,114.0255,113.8138,114.0159,70593.0
2023-05-18 15:35:00,118.48,118.61,118.45,118.51,71781.0,114.0159,114.141,113.987,114.0448,71781.0
2023-05-18 15:40:00,118.5,118.68,118.46,118.65,80593.0,114.0351,114.2084,113.9966,114.1795,80593.0
2023-05-18 15:45:00,118.66,118.88,118.63,118.88,98784.0,114.1891,114.4008,114.1602,114.4008,98784.0
2023-05-18 15:50:00,118.89,119.15,118.84,118.86,158212.0,114.4104,114.6606,114.3623,114.3816,158212.0
2023-05-18 15:55:00,118.87,119.06,118.85,118.87,364769.0,114.3912,114.574,114.3719,114.3912,364769.0
2023-05-19 09:30:00,114.56,114.86,113.55,114.12,1063358.0,110.2436,110.5323,109.2716,109.8202,1063358.0
2023-05-19 09:35:00,114.18,114.19,113.1,113.71,394265.0,109.8779,109.8875,108.8386,109.4256,394265.0
2023-05-19 09:40:00,113.69,114.16,113.33,114.07,335500.0,109.4064,109.8587,109.0599,109.7721,335500.0
2023-05-19 09:45:00,114.1,114.29,113.66,113.81,176728.0,109.8009,109.9838,109.3775,109.5218,176728.0
2023-05-19 09:50:00,113.81,114.03,113.61,113.74,182543.0,109.5218,109.7336,109.3294,109.4545,182543.0
2023-05-19 09:55:00,113.75,114.25,113.72,114.16,158830.0,109.4641,109.9453,109.4352,109.8587,158830.0
2023-05-19 10:00:00,114.18,114.18,113.75,114.12,189269.0,109.8779,109.8779,109.4641,109.8202,189269.0
2023-05-19 10:05:00,114.11,114.6,113.86,114.55,184277.0,109.8105,110.2821,109.57,110.234,184277.0
2023-05-19 10:10:00,114.54,114.66,114.28,114.65,139311.0,110.2243,110.3398,109.9741,110.3302,139311.0
2023-05-19 10:15:00,114.66,115.23,114.66,115.14,177505.0,110.3398,110.8883,110.3398,110.8017,177505.0
2023-05-19 10:20:00,115.15,115.15,114.58,114.61,101271.0,110.8114,110.8114,110.2628,110.2917,101271.0
2023-05-19 10:25:00,114.6,114.95,114.53,114.9,86844.0,110.2821,110.6189,110.2147,110.5708,86844.0
2023-05-19 10:30:00,114.9,114.9,114.46,114.67,154890.0,110.5708,110.5708,110.1474,110.3494,154890.0
2023-05-19 10:35:00,114.68,114.89,114.6,114.75,146510.0,110.3591,110.5612,110.2821,110.4264,146510.0
2023-05-19 10:40:00,114.76,114.96,114.65,114.8,95899.0,110.4361,110.6285,110.3302,110.4745,95899.0
2023-05-19 10:45:00,114.82,114.95,114.5,114.55,89438.0,110.4938,110.6189,110.1858,110.234,89438.0
2023-05-19 10:50:00,114.55,115.09,114.45,115.08,106407.0,110.234,110.7536,110.1377,110.744,106407.0
2023-05-19 10:55:00,115.07,115.3,115.05,115.14,118661.0,110.7344,110.9557,110.7151,110.8017,118661.0
2023-05-19 11:00:00,115.12,115.49,115.12,115.43,105618.0,110.7825,111.1385,110.7825,111.0808,105618.0
2023-05-19 11:05:00,115.42,115.42,115.0,115.02,72735.0,111.0712,111.0712,110.667,110.6863,72735.0
2023-05-19 11:10:00,115.02,115.12,114.78,114.9,106301.0,110.6863,110.7825,110.4553,110.5708,106301.0
2023-05-19 11:15:00,114.9,114.91,114.61,114.81,94482.0,110.5708,110.5804,110.2917,110.4842,94482.0
2023-05-19 11:20:00,114.83,115.01,114.78,114.81,63207.0,110.5034,110.6766,110.4553,110.4842,63207.0
2023-05-19 11:25:00,114.81,114.89,114.41,114.41,78327.0,110.4842,110.5612,110.0992,110.0992,78327.0
2023-05-19 11:30:00,114.38,114.58,114.14,114.24,75193.0,110.0704,110.2628,109.8394,109.9356,75193.0
2023-05-19 11:35:00,114.24,114.3,113.8,113.98,110022.0,109.9356,109.9934,109.5122,109.6854,110022.0
2023-05-19 11:40:00,113.98,114.22,113.88,114.22,63384.0,109.6854,109.9164,109.5892,109.9164,63384.0
2023-05-19 11:45:00,114.21,114.35,114.15,114.22,53224.0,109.9068,110.0415,109.849,109.9164,53224.0
2023-05-19 11:50:00,114.21,114.3,114.14,114.29,51363.0,109.9068,109.9934,109.8394,109.9838,51363.0
2023-05-19 11:55:00,114.3,114.47,114.24,114.33,72778.0,109.9934,110.157,109.9356,110.0223,72778.0
2023-05-19 12:00:00,114.31,114.38,114.15,114.35,44460.0,110.003,110.0704,109.849,110.0415,44460.0
2023-05-19 12:05:00,114.38,114.39,114.24,114.36,41314.0,110.0704,110.08,109.9356,110.0511,41314.0
2023-05-19 12:10:00,114.39,114.65,114.38,114.48,48986.0,110.08,110.3302,110.0704,110.1666,48986.0
2023-05-19 12:15:00,114.47,114.62,114.4,114.47,49442.0,110.157,110.3013,110.0896,110.157,49442.0
2023-05-19 12:20:00,114.47,114.65,114.47,114.58,43649.0,110.157,110.3302,110.157,110.2628,43649.0
2023-05-19 12:25:00,114.59,114.59,114.32,114.37,60705.0,110.2725,110.2725,110.0126,110.0607,60705.0
2023-05-19 12:30:00,114.35,114.35,114.12,114.24,57002.0,110.0415,110.0415,109.8202,109.9356,57002.0
2023-05-19 12:35:00,114.23,114.57,114.23,114.54,42274.0,109.926,110.2532,109.926,110.2243,42274.0
2023-05-19 12:40:00,114.54,114.64,114.49,114.53,39471.0,110.2243,110.3206,110.1762,110.2147,39471.0
2023-05-19 12:45:00,114.52,114.58,114.41,114.47,24884.0,110.2051,110.2628,110.0992,110.157,24884.0
2023-05-19 12:50:00,114.47,114.51,114.4,114.47,31861.0,110.157,110.1955,110.0896,110.157,31861.0
2023-05-19 12:55:00,114.47,114.47,114.32,114.36,41554.0,110.157,110.157,110.0126,110.0511,41554.0
2023-05-19 13:00:00,114.4,114.61,114.36,114.58,27263.0,110.0896,110.2917,110.0511,110.2628,27263.0
2023-05-19 13:05:00,114.57,114.76,114.54,114.62,40206.0,110.2532,110.4361,110.2243,110.3013,40206.0
2023-05-19 13:10:00,114.62,114.65,114.55,114.65,20636.0,110.3013,110.3302,110.234,110.3302,20636.0
2023-05-19 13:15:00,114.67,114.77,114.65,114.73,28686.0,110.3494,110.4457,110.3302,110.4072,28686.0
2023-05-19 13:20:00,114.72,114.79,114.67,114.71,27052.0,110.3976,110.4649,110.3494,110.3879,27052.0
2023-05-19 13:25:00,114.7,114.76,114.61,114.65,19926.0,110.3783,110.4361,110.2917,110.3302,19926.0
2023-05-19 13:30:00,114.66,114.66,114.52,114.6,26960.0,110.3398,110.3398,110.2051,110.2821,26960.0
2023-05-19 13:35:00,114.61,114.75,114.6,114.73,31094.0,110.2917,110.4264,110.2821,110.4072,31094.0
2023-05-19 13:40:00,114.73,114.73,114.44,114.49,48963.0,110.4072,110.4072,110.1281,110.1762,48963.0
2023-05-19 13:45:00,114.48,114.59,114.37,114.38,43002.0,110.1666,110.2725,110.0607,110.0704,43002.0
2023-05-19 13:50:00,114.37,114.42,114.29,114.37,47027.0,110.0607,110.1089,109.9838,110.0607,47027.0
2023-05-19 13:55:00,114.38,114.38,114.21,114.22,41958.0,110.0704,110.0704,109.9068,109.9164,41958.0
2023-05-19 14:00:00,114.23,114.28,114.13,114.27,48127.0,109.926,109.9741,109.8298,109.9645,48127.0
2023-05-19 14:05:00,114.27,114.37,114.23,114.3,68321.0,109.9645,110.0607,109.926,109.9934,68321.0
2023-05-19 14:10:00,114.3,114.34,114.18,114.2,45602.0,109.9934,110.0319,109.8779,109.8972,45602.0
2023-05-19 14:15:00,114.19,114.31,114.04,114.28,79335.0,109.8875,110.003,109.7432,109.9741,79335.0
2023-05-19 14:20:00,114.28,114.32,114.14,114.16,65701.0,109.9741,110.0126,109.8394,109.8587,65701.0
2023-05-19 14:25:00,114.15,114.15,113.9,113.93,70161.0,109.849,109.849,109.6085,109.6373,70161.0
2023-05-19 14:30:00,113.93,113.97,113.84,113.92,110877.0,109.6373,109.6758,109.5507,109.6277,110877.0
2023-05-19 14:35:00,113.93,114.31,113.92,114.19,59067.0,109.6373,110.003,109.6277,109.8875,59067.0
2023-05-19 14:40:00,114.18,114.18,114.03,114.08,54186.0,109.8779,109.8779,109.7336,109.7817,54186.0
2023-05-19 14:45:00,114.08,114.11,114.0,114.1,40370.0,109.7817,109.8105,109.7047,109.8009,40370.0
2023-05-19 14:50:00,114.11,114.37,114.1,114.36,27407.0,109.8105,110.0607,109.8009,110.0511,27407.0
2023-05-19 14:55:00,114.37,114.55,114.37,114.53,43654.0,110.0607,110.234,110.0607,110.2147,43654.0
2023-05-19 15:00:00,114.52,114.57,114.43,114.45,53127.0,110.2051,110.2532,110.1185,110.1377,53127.0
2023-05-19 15:05:00,114.45,114.64,114.38,114.56,68087.0,110.1377,110.3206,110.0704,110.2436,68087.0
2023-05-19 15:10:00,114.56,114.67,114.52,114.62,39281.0,110.2436,110.3494,110.2051,110.3013,39281.0
2023-05-19 15:15:00,114.61,114.73,114.54,114.56,43372.0,110.2917,110.4072,110.2243,110.2436,43372.0
2023-05-19 15:20:00,114.55,114.58,114.41,114.56,43434.0,110.234,110.2628,110.0992,110.2436,43434.0
2023-05-19 15:25:00,114.57,114.61,114.47,114.54,43223.0,110.2532,110.2917,110.157,110.2243,43223.0
2023-05-19 15:30:00,114.54,114.64,114.51,114.55,55556.0,110.2243,110.3206,110.1955,110.234,55556.0
2023-05-19 15:35:00,114.55,114.66,114.46,114.58,73319.0,110.234,110.3398,110.1474,110.2628,73319.0
2023-05-19 15:40:00,114.57,114.61,114.48,114.57,75576.0,110.2532,110.2917,110.1666,110.2532,75576.0
2023-05-19 15:45:00,114.57,114.63,114.48,114.61,91042.0,110.2532,110.311,110.1666,110.2917,91042.0
2023-05-19 15:50:00,114.61,114.8,114.51,114.77,178649.0,110.2917,110.4745,110.1955,110.4457,178649.0
2023-05-19 15:55:00,114.78,114.88,114.74,114.76,377001.0,110.4553,110.5515,110.4168,110.4361,377001.0
2023-05-22 09:30:00,112.85,112.85,111.01,111.42,624170.0,108.598,108.598,106.8273,107.2219,624170.0
2023-05-22 09:35:00,111.44,112.16,111.02,111.06,242489.0,107.2411,107.934,106.837,106.8755,242489.0
2023-05-22 09:40:00,111.07,111.78,111.01,111.15,176188.0,106.8851,107.5683,106.8273,106.9621,176188.0
2023-05-22 09:45:00,111.17,111.93,111.09,111.92,219376.0,106.9813,107.7127,106.9043,107.7031,219376.0
2023-05-22 09:50:00,111.89,112.28,111.72,112.19,253600.0,107.6742,108.0495,107.5106,107.9629,253600.0
2023-05-22 09:55:00,112.18,112.52,112.0,112.2,393342.0,107.9533,108.2805,107.78,107.9725,393342.0
2023-05-22 10:00:00,112.17,112.2,111.4,111.67,351547.0,107.9436,107.9725,107.2027,107.4625,351547.0
2023-05-22 10:05:00,111.67,111.75,111.1,111.2,168110.0,107.4625,107.5395,106.914,107.0102,168110.0
2023-05-22 10:10:00,111.2,111.48,111.1,111.28,130222.0,107.0102,107.2796,106.914,107.0872,130222.0
2023-05-22 10:15:00,111.29,111.38,111.18,111.38,112504.0,107.0968,107.1834,106.9909,107.1834,112504.0
2023-05-22 10:20:00,111.37,111.68,111.19,111.58,110309.0,107.1738,107.4721,107.0006,107.3759,110309.0
2023-05-22 10:25:00,111.57,111.76,111.42,111.71,101088.0,107.3662,107.5491,107.2219,107.501,101088.0
2023-05-22 10:30:00,111.7,111.82,111.61,111.7,105333.0,107.4913,107.6068,107.4047,107.4913,105333.0
2023-05-22 10:35:00,111.7,111.94,111.67,111.75,60280.0,107.4913,107.7223,107.4625,107.5395,60280.0
2023-05-22 10:40:00,111.74,111.75,111.42,111.48,123244.0,107.5298,107.5395,107.2219,107.2796,123244.0
2023-05-22 10:45:00,111.47,111.47,110.91,111.0,164621.0,107.27,107.27,106.7311,106.8177,164621.0
2023-05-22 10:50:00,110.98,111.08,110.55,110.72,165539.0,106.7985,106.8947,106.3847,106.5483,165539.0
2023-05-22 10:55:00,110.72,111.06,110.36,111.05,212916.0,106.5483,106.8755,106.2018,106.8658,212916.0
2023-05-22 11:00:00,111.02,111.4,111.0,111.29,88122.0,106.837,107.2027,106.8177,107.0968,88122.0
2023-05-22 11:05:00,111.3,111.63,111.29,111.46,89250.0,107.1064,107.424,107.0968,107.2604,89250.0
2023-05-22 11:10:00,111.47,111.5,111.3,111.35,64753.0,107.27,107.2989,107.1064,107.1545,64753.0
2023-05-22 11:15:00,111.35,111.61,111.32,111.51,66773.0,107.1545,107.4047,107.1257,107.3085,66773.0
2023-05-22 11:20:00,111.51,111.72,111.38,111.45,108590.0,107.3085,107.5106,107.1834,107.2508,108590.0
2023-05-22 11:25:00,111.47,111.63,111.44,111.55,87207.0,107.27,107.424,107.2411,107.347,87207.0
2023-05-22 11:30:00,111.55,111.57,111.25,111.36,107242.0,107.347,107.3662,107.0583,107.1642,107242.0
2023-05-22 11:35:00,111.37,111.81,111.34,111.61,76632.0,107.1738,107.5972,107.1449,107.4047,76632.0
2023-05-22 11:40:00,111.61,111.61,111.45,111.46,71991.0,107.4047,107.4047,107.2508,107.2604,71991.0
2023-05-22 11:45:00,111.46,111.59,111.33,111.59,55774.0,107.2604,107.3855,107.1353,107.3855,55774.0
2023-05-22 11:50:00,111.59,111.78,111.57,111.75,52184.0,107.3855,107.5683,107.3662,107.5395,52184.0
2023-05-22 11:55:00,111.75,111.87,111.68,111.7,48958.0,107.5395,107.6549,107.4721,107.4913,48958.0
2023-05-22 12:00:00,111.7,111.79,111.64,111.74,64764.0,107.4913,107.578,107.4336,107.5298,64764.0
2023-05-22 12:05:00,111.74,111.84,111.72,111.8,46774.0,107.5298,107.6261,107.5106,107.5876,46774.0
2023-05-22 12:10:00,111.8,111.83,111.69,111.81,40554.0,107.5876,107.6165,107.4817,107.5972,40554.0
2023-05-22 12:15:00,111.81,111.86,111.62,111.65,51143.0,107.5972,107.6453,107.4144,107.4432,51143.0
2023-05-22 12:20:00,111.63,111.63,111.21,111.28,57153.0,107.424,107.424,107.0198,107.0872,57153.0
2023-05-22 12:25:00,111.27,111.48,111.24,111.45,42605.0,107.0775,107.2796,107.0487,107.2508,42605.0
2023-05-22 12:30:00,111.45,111.52,111.26,111.52,45380.0,107.2508,107.3181,107.0679,107.3181,45380.0
2023-05-22 12:35:00,111.52,111.75,111.51,111.61,45605.0,107.3181,107.5395,107.3085,107.4047,45605.0
2023-05-22 12:40:00,111.61,111.69,111.52,111.54,49718.0,107.4047,107.4817,107.3181,107.3374,49718.0
2023-05-22 12:45:00,111.55,111.67,111.52,111.56,49216.0,107.347,107.4625,107.3181,107.3566,49216.0
2023-05-22 12:50:00,111.55,111.75,111.53,111.63,65347.0,107.347,107.5395,107.3278,107.424,65347.0
2023-05-22 12:55:00,111.62,111.66,111.57,111.65,35859.0,107.4144,107.4529,107.3662,107.4432,35859.0
2023-05-22 13:00:00,111.64,111.84,111.64,111.84,54831.0,107.4336,107.6261,107.4336,107.6261,54831.0
2023-05-22 13:05:00,111.83,111.95,111.69,111.69,51922.0,107.6165,107.7319,107.4817,107.4817,51922.0
2023-05-22 13:10:00,111.71,111.82,111.56,111.57,53824.0,107.501,107.6068,107.3566,107.3662,53824.0
2023-05-22 13:15:00,111.57,111.84,111.49,111.84,52619.0,107.3662,107.6261,107.2893,107.6261,52619.0
2023-05-22 13:20:00,111.84,111.89,111.74,111.75,26079.0,107.6261,107.6742,107.5298,107.5395,26079.0
2023-05-22 13:25:00,111.76,111.76,111.61,111.62,34083.0,107.5491,107.5491,107.4047,107.4144,34083.0
2023-05-22 13:30:00,111.62,111.71,111.6,111.65,30322.0,107.4144,107.501,107.3951,107.4432,30322.0
2023-05-22 13:35:00,111.66,111.67,111.47,111.47,33487.0,107.4529,107.4625,107.27,107.27,33487.0
2023-05-22 13:40:00,111.49,111.55,111.41,111.55,44013.0,107.2893,107.347,107.2123,107.347,44013.0
2023-05-22 13:45:00,111.55,111.64,111.51,111.54,45260.0,107.347,107.4336,107.3085,107.3374,45260.0
2023-05-22 13:50:00,111.54,111.7,111.53,111.55,27641.0,107.3374,107.4913,107.3278,107.347,27641.0
2023-05-22 13:55:00,111.54,111.57,111.43,111.48,37372.0,107.3374,107.3662,107.2315,107.2796,37372.0
2023-05-22 14:00:00,111.49,111.5,111.44,111.47,29039.0,107.2893,107.2989,107.2411,107.27,29039.0
2023-05-22 14:05:00,111.46,111.46,111.36,111.4,61539.0,107.2604,107.2604,107.1642,107.2027,61539.0
2023-05-22 14:10:00,111.4,111.4,111.09,111.22,79032.0,107.2027,107.2027,106.9043,107.0294,79032.0
2023-05-22 14:15:00,111.23,111.39,111.21,111.25,30131.0,107.0391,107.193,107.0198,107.0583,30131.0
2023-05-22 14:20:00,111.26,111.33,111.24,111.26,27198.0,107.0679,107.1353,107.0487,107.0679,27198.0
2023-05-22 14:25:00,111.26,111.34,111.2,111.32,48062.0,107.0679,107.1449,107.0102,107.1257,48062.0
2023-05-22 14:30:00,111.32,111.35,111.26,111.28,44623.0,107.1257,107.1545,107.0679,107.0872,44623.0
2023-05-22 14:35:00,111.26,111.39,111.22,111.24,67639.0,107.0679,107.193,107.0294,107.0487,67639.0
2023-05-22 14:40:00,111.23,111.29,111.08,111.15,61336.0,107.0391,107.0968,106.8947,106.9621,61336.0
2023-05-22 14:45:00,111.14,111.23,110.99,111.22,74637.0,106.9524,107.0391,106.8081,107.0294,74637.0
2023-05-22 14:50:00,111.24,111.48,111.24,111.3,82020.0,107.0487,107.2796,107.0487,107.1064,82020.0
2023-05-22 14:55:00,111.29,111.29,111.12,111.22,49111.0,107.0968,107.0968,106.9332,107.0294,49111.0
2023-05-22 15:00:00,111.21,111.31,111.19,111.26,41910.0,107.0198,107.116,107.0006,107.0679,41910.0
2023-05-22 15:05:00,111.27,111.34,111.2,111.25,37105.0,107.0775,107.1449,107.0102,107.0583,37105.0
2023-05-22 15:10:00,111.23,111.35,111.2,111.32,39049.0,107.0391,107.1545,107.0102,107.1257,39049.0
2023-05-22 15:15:00,111.32,111.36,111.26,111.28,48328.0,107.1257,107.1642,107.0679,107.0872,48328.0
2023-05-22 15:20:00,111.28,111.28,110.95,110.96,113709.0,107.0872,107.0872,106.7696,106.7792,113709.0
2023-05-22 15:25:00,110.97,111.0,110.81,110.95,99540.0,106.7889,106.8177,106.6349,106.7696,99540.0
2023-05-22 15:30:00,110.96,111.0,110.72,110.73,128204.0,106.7792,106.8177,106.5483,106.5579,128204.0
2023-05-22 15:35:00,110.73,110.75,110.47,110.49,202089.0,106.5579,106.5771,106.3077,106.3269,202089.0
2023-05-22 15:40:00,110.49,110.61,110.37,110.46,137498.0,106.3269,106.4424,106.2115,106.2981,137498.0
2023-05-22 15:45:00,110.47,110.49,110.39,110.43,179156.0,106.3077,106.3269,106.2307,106.2692,179156.0
2023-05-22 15:50:00,110.42,110.49,110.26,110.26,248619.0,106.2596,106.3269,106.1056,106.1056,248619.0
2023-05-22 15:55:00,110.27,110.28,110.02,110.19,798224.0,106.1152,106.1249,105.8746,106.0382,798224.0
2023-05-23 09:30:00,109.77,110.99,109.4,110.95,700652.0,105.6341,106.8081,105.278,106.7696,700652.0
2023-05-23 09:35:00,110.95,111.06,110.18,110.58,215920.0,106.7696,106.8755,106.0286,106.4135,215920.0
2023-05-23 09:40:00,110.59,110.68,110.15,110.25,132299.0,106.4232,106.5098,105.9997,106.096,132299.0
2023-05-23 09:45:00,110.22,110.56,109.92,110.27,157515.0,106.0671,106.3943,105.7784,106.1152,157515.0
2023-05-23 09:50:00,110.26,110.54,110.08,110.27,112980.0,106.1056,106.3751,105.9324,106.1152,112980.0
2023-05-23 09:55:00,110.27,110.82,110.2,110.74,217806.0,106.1152,106.6445,106.0479,106.5675,217806.0
2023-05-23 10:00:00,110.75,110.82,110.28,110.32,118491.0,106.5771,106.6445,106.1249,106.1633,118491.0
2023-05-23 10:05:00,110.31,110.64,110.12,110.41,91209.0,106.1537,106.4713,105.9709,106.25,91209.0
2023-05-23 10:10:00,110.4,110.4,109.9,110.07,137966.0,106.2403,106.2403,105.7592,105.9228,137966.0
2023-05-23 10:15:00,110.08,110.31,109.94,110.08,114026.0,105.9324,106.1537,105.7977,105.9324,114026.0
2023-05-23 10:20:00,110.08,110.1,109.75,109.86,93476.0,105.9324,105.9516,105.6148,105.7207,93476.0
2023-05-23 10:25:00,109.85,110.35,109.83,110.28,146737.0,105.7111,106.1922,105.6918,106.1249,146737.0
2023-05-23 10:30:00,110.27,110.27,110.08,110.2,55538.0,106.1152,106.1152,105.9324,106.0479,55538.0
2023-05-23 10:35:00,110.22,110.37,110.14,110.17,87878.0,106.0671,106.2115,105.9901,106.019,87878.0
2023-05-23 10:40:00,110.17,110.34,110.13,110.2,77256.0,106.019,106.1826,105.9805,106.0479,77256.0
2023-05-23 10:45:00,110.19,110.23,110.08,110.08,68011.0,106.0382,106.0767,105.9324,105.9324,68011.0
2023-05-23 10:50:00,110.09,110.25,110.0,110.16,54268.0,105.942,106.096,105.8554,106.0094,54268.0
2023-05-23 10:55:00,110.14,110.14,109.74,109.84,83381.0,105.9901,105.9901,105.6052,105.7014,83381.0
2023-05-23 11:00:00,109.84,109.91,109.66,109.68,54516.0,105.7014,105.7688,105.5282,105.5475,54516.0
2023-05-23 11:05:00,109.65,109.77,109.54,109.56,55278.0,105.5186,105.6341,105.4127,105.432,55278.0
2023-05-23 11:10:00,109.55,109.56,109.34,109.37,77257.0,105.4224,105.432,105.2203,105.2491,77257.0
2023-05-23 11:15:00,109.38,109.43,109.25,109.26,90307.0,105.2588,105.3069,105.1337,105.1433,90307.0
2023-05-23 11:20:00,109.26,109.5,109.16,109.34,99724.0,105.1433,105.3742,105.0471,105.2203,99724.0
2023-05-23 11:25:00,109.35,109.6,109.33,109.5,64009.0,105.2299,105.4705,105.2106,105.3742,64009.0
2023-05-23 11:30:00,109.5,109.58,109.41,109.44,43565.0,105.3742,105.4512,105.2876,105.3165,43565.0
2023-05-23 11:35:00,109.43,109.44,109.18,109.26,132345.0,105.3069,105.3165,105.0663,105.1433,132345.0
2023-05-23 11:40:00,109.27,109.3,109.07,109.22,116445.0,105.1529,105.1818,104.9604,105.1048,116445.0
2023-05-23 11:45:00,109.22,109.37,109.16,109.31,81654.0,105.1048,105.2491,105.0471,105.1914,81654.0
2023-05-23 11:50:00,109.31,109.36,109.23,109.29,64574.0,105.1914,105.2395,105.1144,105.1722,64574.0
2023-05-23 11:55:00,109.29,109.48,109.28,109.45,117511.0,105.1722,105.355,105.1625,105.3261,117511.0
2023-05-23 12:00:00,109.49,109.65,109.33,109.39,70350.0,105.3646,105.5186,105.2106,105.2684,70350.0
2023-05-23 12:05:00,109.4,109.65,109.37,109.54,40946.0,105.278,105.5186,105.2491,105.4127,40946.0
2023-05-23 12:10:00,109.53,109.53,109.33,109.42,50227.0,105.4031,105.4031,105.2106,105.2973,50227.0
2023-05-23 12:15:00,109.41,109.49,109.28,109.34,36575.0,105.2876,105.3646,105.1625,105.2203,36575.0
2023-05-23 12:20:00,109.34,109.37,109.14,109.2,44796.0,105.2203,105.2491,105.0278,105.0855,44796.0
2023-05-23 12:25:00,109.2,109.2,109.02,109.02,51706.0,105.0855,105.0855,104.9123,104.9123,51706.0
2023-05-23 12:30:00,109.03,109.11,109.01,109.02,39439.0,104.9219,104.9989,104.9027,104.9123,39439.0
2023-05-23 12:35:00,109.02,109.03,108.56,108.63,120212.0,104.9123,104.9219,104.4697,104.537,120212.0
2023-05-23 12:40:00,108.64,108.78,108.62,108.7,58879.0,104.5466,104.6814,104.5274,104.6044,58879.0
2023-05-23 12:45:00,108.68,108.85,108.66,108.68,47115.0,104.5851,104.7487,104.5659,104.5851,47115.0
2023-05-23 12:50:00,108.67,108.83,108.66,108.78,60911.0,104.5755,104.7295,104.5659,104.6814,60911.0
2023-05-23 12:55:00,108.77,108.95,108.76,108.87,59569.0,104.6717,104.845,104.6621,104.768,59569.0
2023-05-23 13:00:00,108.87,109.01,108.86,108.88,78468.0,104.768,104.9027,104.7584,104.7776,78468.0
2023-05-23 13:05:00,108.87,109.03,108.83,108.98,491867.0,104.768,104.9219,104.7295,104.8738,491867.0
2023-05-23 13:10:00,108.97,109.05,108.89,108.92,87283.0,104.8642,104.9412,104.7872,104.8161,87283.0
2023-05-23 13:15:00,108.93,109.15,108.93,109.13,67225.0,104.8257,105.0374,104.8257,105.0182,67225.0
2023-05-23 13:20:00,109.14,109.19,109.08,109.11,49362.0,105.0278,105.0759,104.9701,104.9989,49362.0
2023-05-23 13:25:00,109.11,109.13,108.82,108.86,30167.0,104.9989,105.0182,104.7199,104.7584,30167.0
2023-05-23 13:30:00,108.85,108.86,108.63,108.77,83201.0,104.7487,104.7584,104.537,104.6717,83201.0
2023-05-23 13:35:00,108.78,108.94,108.73,108.92,43716.0,104.6814,104.8353,104.6333,104.8161,43716.0
2023-05-23 13:40:00,108.93,109.07,108.93,109.02,42057.0,104.8257,104.9604,104.8257,104.9123,42057.0
2023-05-23 13:45:00,109.02,109.05,108.74,108.75,37145.0,104.9123,104.9412,104.6429,104.6525,37145.0
2023-05-23 13:50:00,108.74,108.75,108.6,108.73,77388.0,104.6429,104.6525,104.5082,104.6333,77388.0
2023-05-23 13:55:00,108.72,108.78,108.59,108.76,74957.0,104.6236,104.6814,104.4985,104.6621,74957.0
2023-05-23 14:00:00,108.76,108.95,108.7,108.95,31235.0,104.6621,104.845,104.6044,104.845,31235.0
2023-05-23 14:05:00,108.95,109.03,108.81,108.83,46254.0,104.845,104.9219,104.7102,104.7295,46254.0
2023-05-23 14:10:00,108.82,108.86,108.67,108.75,60542.0,104.7199,104.7584,104.5755,104.6525,60542.0
2023-05-23 14:15:00,108.73,108.83,108.55,108.68,64588.0,104.6333,104.7295,104.46,104.5851,64588.0
2023-05-23 14:20:00,108.66,108.71,108.25,108.26,144880.0,104.5659,104.614,104.1713,104.181,144880.0
2023-05-23 14:25:00,108.25,108.54,108.18,108.42,67954.0,104.1713,104.4504,104.104,104.3349,67954.0
2023-05-23 14:30:00,108.43,108.71,108.37,108.56,176058.0,104.3446,104.614,104.2868,104.4697,176058.0
2023-05-23 14:35:00,108.57,108.59,108.43,108.52,61680.0,104.4793,104.4985,104.3446,104.4312,61680.0
2023-05-23 14:40:00,108.54,108.66,108.51,108.66,67554.0,104.4504,104.5659,104.4215,104.5659,67554.0
2023-05-23 14:45:00,108.66,108.72,108.53,108.58,49564.0,104.5659,104.6236,104.4408,104.4889,49564.0
2023-05-23 14:50:00,108.57,108.99,108.57,108.94,90490.0,104.4793,104.8835,104.4793,104.8353,90490.0
2023-05-23 14:55:00,108.95,108.95,108.81,108.85,46445.0,104.845,104.845,104.7102,104.7487,46445.0
2023-05-23 15:00:00,108.85,108.97,108.8,108.8,68587.0,104.7487,104.8642,104.7006,104.7006,68587.0
2023-05-23 15:05:00,108.81,108.85,108.68,108.78,39085.0,104.7102,104.7487,104.5851,104.6814,39085.0
2023-05-23 15:10:00,108.78,108.93,108.78,108.88,44142.0,104.6814,104.8257,104.6814,104.7776,44142.0
2023-05-23 15:15:00,108.88,108.88,108.63,108.63,64311.0,104.7776,104.7776,104.537,104.537,64311.0
2023-05-23 15:20:00,108.62,109.03,108.58,108.98,136365.0,104.5274,104.9219,104.4889,104.8738,136365.0
2023-05-23 15:25:00,108.99,109.03,108.9,109.0,48564.0,104.8835,104.9219,104.7968,104.8931,48564.0
2023-05-23 15:30:00,109.0,109.02,108.91,109.02,72585.0,104.8931,104.9123,104.8065,104.9123,72585.0
2023-05-23 15:35:00,109.02,109.09,108.95,108.98,68175.0,104.9123,104.9797,104.845,104.8738,68175.0
2023-05-23 15:40:00,108.97,109.06,108.93,108.98,79305.0,104.8642,104.9508,104.8257,104.8738,79305.0
2023-05-23 15:45:00,108.97,109.06,108.81,108.82,86472.0,104.8642,104.9508,104.7102,104.7199,86472.0
2023-05-23 15:50:00,108.82,108.96,108.8,108.93,182935.0,104.7199,104.8546,104.7006,104.8257,182935.0
2023-05-23 15:55:00,108.92,108.99,108.76,108.78,366958.0,104.8161,104.8835,104.6621,104.6814,366958.0
2023-05-24 09:30:00,109.0,109.1,108.08,108.51,290129.0,104.8931,104.9893,104.0077,104.4215,290129.0
2023-05-24 09:35:00,108.54,108.95,108.51,108.82,102467.0,104.4504,104.845,104.4215,104.7199,102467.0
2023-05-24 09:40:00,108.8,108.93,108.78,108.83,107543.0,104.7006,104.8257,104.6814,104.7295,107543.0
2023-05-24 09:45:00,108.84,108.87,108.39,108.48,151803.0,104.7391,104.768,104.3061,104.3927,151803.0
2023-05-24 09:50:00,108.48,108.54,107.83,107.94,116695.0,104.3927,104.4504,103.7672,103.873,116695.0
2023-05-24 09:55:00,107.94,108.38,107.83,108.25,135839.0,103.873,104.2964,103.7672,104.1713,135839.0
2023-05-24 10:00:00,108.26,108.31,107.71,107.81,97084.0,104.181,104.2291,103.6517,103.7479,97084.0
2023-05-24 10:05:00,107.81,107.82,107.45,107.45,142510.0,103.7479,103.7575,103.4015,103.4015,142510.0
2023-05-24 10:10:00,107.46,107.66,107.41,107.52,131063.0,103.4111,103.6036,103.363,103.4688,131063.0
2023-05-24 10:15:00,107.51,107.63,107.34,107.53,120217.0,103.4592,103.5747,103.2956,103.4785,120217.0
2023-05-24 10:20:00,107.52,107.63,107.35,107.37,64956.0,103.4688,103.5747,103.3052,103.3245,64956.0
2023-05-24 10:25:00,107.36,107.54,107.26,107.49,40200.0,103.3149,103.4881,103.2186,103.44,40200.0
2023-05-24 10:30:00,107.53,107.62,107.5,107.58,51793.0,103.4785,103.5651,103.4496,103.5266,51793.0
2023-05-24 10:35:00,107.58,107.85,107.58,107.78,61540.0,103.5266,103.7864,103.5266,103.719,61540.0
2023-05-24 10:40:00,107.77,107.9,107.69,107.78,80610.0,103.7094,103.8345,103.6324,103.719,80610.0
2023-05-24 10:45:00,107.77,107.83,107.43,107.43,72273.0,103.7094,103.7672,103.3822,103.3822,72273.0
2023-05-24 10:50:00,107.42,107.42,107.26,107.28,68355.0,103.3726,103.3726,103.2186,103.2379,68355.0
2023-05-24 10:55:00,107.28,107.42,107.2,107.38,63513.0,103.2379,103.3726,103.1609,103.3341,63513.0
2023-05-24 11:00:00,107.39,107.51,107.24,107.48,67518.0,103.3437,103.4592,103.1994,103.4304,67518.0
2023-05-24 11:05:00,107.5,107.56,107.36,107.45,44261.0,103.4496,103.5073,103.3149,103.4015,44261.0
2023-05-24 11:10:00,107.46,107.63,107.44,107.52,52466.0,103.4111,103.5747,103.3919,103.4688,52466.0
2023-05-24 11:15:00,107.51,107.6,107.43,107.51,48643.0,103.4592,103.5458,103.3822,103.4592,48643.0
2023-05-24 11:20:00,107.52,107.81,107.46,107.78,60889.0,103.4688,103.7479,103.4111,103.719,60889.0
2023-05-24 11:25:00,107.79,107.98,107.67,107.7,87052.0,103.7287,103.9115,103.6132,103.6421,87052.0
2023-05-24 11:30:00,107.7,107.71,107.52,107.6,45427.0,103.6421,103.6517,103.4688,103.5458,45427.0
2023-05-24 11:35:00,107.59,107.65,107.53,107.64,37671.0,103.5362,103.5939,103.4785,103.5843,37671.0
2023-05-24 11:40:00,107.64,107.7,107.43,107.52,39516.0,103.5843,103.6421,103.3822,103.4688,39516.0
2023-05-24 11:45:00,107.51,107.69,107.43,107.61,28683.0,103.4592,103.6324,103.3822,103.5555,28683.0
2023-05-24 11:50:00,107.6,107.66,107.55,107.58,30928.0,103.5458,103.6036,103.4977,103.5266,30928.0
2023-05-24 11:55:00,107.57,107.7,107.57,107.64,34978.0,103.517,103.6421,103.517,103.5843,34978.0
2023-05-24 12:00:00,107.64,107.79,107.5,107.64,42691.0,103.5843,103.7287,103.4496,103.5843,42691.0
2023-05-24 12:05:00,107.66,107.66,107.47,107.48,46516.0,103.6036,103.6036,103.4207,103.4304,46516.0
2023-05-24 12:10:00,107.49,107.51,107.34,107.47,43722.0,103.44,103.4592,103.2956,103.4207,43722.0
2023-05-24 12:15:00,107.46,107.53,107.31,107.4,38330.0,103.4111,103.4785,103.2668,103.3534,38330.0
2023-05-24 12:20:00,107.4,107.52,107.39,107.52,33968.0,103.3534,103.4688,103.3437,103.4688,33968.0
2023-05-24 12:25:00,107.52,107.69,107.52,107.66,47182.0,103.4688,103.6324,103.4688,103.6036,47182.0
2023-05-24 12:30:00,107.67,107.79,107.63,107.73,44663.0,103.6132,103.7287,103.5747,103.6709,44663.0
2023-05-24 12:35:00,107.72,107.8,107.58,107.77,40436.0,103.6613,103.7383,103.5266,103.7094,40436.0
2023-05-24 12:40:00,107.78,107.88,107.74,107.77,57862.0,103.719,103.8153,103.6806,103.7094,57862.0
2023-05-24 12:45:00,107.77,107.87,107.61,107.63,51415.0,103.7094,103.8057,103.5555,103.5747,51415.0
2023-05-24 12:50:00,107.62,107.73,107.62,107.73,23844.0,103.5651,103.6709,103.5651,103.6709,23844.0
2023-05-24 12:55:00,107.71,107.77,107.68,107.72,29883.0,103.6517,103.7094,103.6228,103.6613,29883.0
2023-05-24 13:00:00,107.72,107.74,107.63,107.73,25185.0,103.6613,103.6806,103.5747,103.6709,25185.0
2023-05-24 13:05:00,107.72,107.76,107.61,107.73,23743.0,103.6613,103.6998,103.5555,103.6709,23743.0
2023-05-24 13:10:00,107.74,107.74,107.6,107.6,35521.0,103.6806,103.6806,103.5458,103.5458,35521.0
2023-05-24 13:15:00,107.61,107.8,107.6,107.79,28650.0,103.5555,103.7383,103.5458,103.7287,28650.0
2023-05-24 13:20:00,107.8,107.94,107.79,107.83,47158.0,103.7383,103.873,103.7287,103.7672,47158.0
2023-05-24 13:25:00,107.83,107.83,107.69,107.7,25407.0,103.7672,103.7672,103.6324,103.6421,25407.0
2023-05-24 13:30:00,107.7,107.81,107.69,107.78,23503.0,103.6421,103.7479,103.6324,103.719,23503.0
2023-05-24 13:35:00,107.79,107.9,107.78,107.87,32646.0,103.7287,103.8345,103.719,103.8057,32646.0
2023-05-24 13:40:00,107.89,107.98,107.87,107.96,32327.0,103.8249,103.9115,103.8057,103.8923,32327.0
2023-05-24 13:45:00,107.96,108.04,107.87,107.89,45895.0,103.8923,103.9693,103.8057,103.8249,45895.0
2023-05-24 13:50:00,107.9,107.95,107.8,107.81,31627.0,103.8345,103.8826,103.7383,103.7479,31627.0
2023-05-24 13:55:00,107.81,107.85,107.76,107.8,28038.0,103.7479,103.7864,103.6998,103.7383,28038.0
2023-05-24 14:00:00,107.81,107.89,107.64,107.64,37868.0,103.7479,103.8249,103.5843,103.5843,37868.0
2023-05-24 14:05:00,107.66,107.9,107.66,107.77,56703.0,103.6036,103.8345,103.6036,103.7094,56703.0
2023-05-24 14:10:00,107.76,107.79,107.67,107.67,28878.0,103.6998,103.7287,103.6132,103.6132,28878.0
2023-05-24 14:15:00,107.68,107.72,107.54,107.59,41358.0,103.6228,103.6613,103.4881,103.5362,41358.0
2023-05-24 14:20:00,107.59,107.71,107.54,107.7,24299.0,103.5362,103.6517,103.4881,103.6421,24299.0
2023-05-24 14:25:00,107.7,107.7,107.5,107.66,51054.0,103.6421,103.6421,103.4496,103.6036,51054.0
2023-05-24 14:30:00,107.64,107.7,107.6,107.7,28474.0,103.5843,103.6421,103.5458,103.6421,28474.0
2023-05-24 14:35:00,107.71,107.8,107.65,107.76,36304.0,103.6517,103.7383,103.5939,103.6998,36304.0
2023-05-24 14:40:00,107.76,107.85,107.75,107.76,35358.0,103.6998,103.7864,103.6902,103.6998,35358.0
2023-05-24 14:45:00,107.78,107.84,107.71,107.72,29314.0,103.719,103.7768,103.6517,103.6613,29314.0
2023-05-24 14:50:00,107.72,107.82,107.68,107.73,52221.0,103.6613,103.7575,103.6228,103.6709,52221.0
2023-05-24 14:55:00,107.71,107.8,107.69,107.78,31187.0,103.6517,103.7383,103.6324,103.719,31187.0
2023-05-24 15:00:00,107.79,107.83,107.71,107.77,37719.0,103.7287,103.7672,103.6517,103.7094,37719.0
2023-05-24 15:05:00,107.78,107.94,107.75,107.92,38183.0,103.719,103.873,103.6902,103.8538,38183.0
2023-05-24 15:10:00,107.9,107.99,107.87,107.99,40044.0,103.8345,103.9211,103.8057,103.9211,40044.0
2023-05-24 15:15:00,107.98,108.26,107.95,108.24,53305.0,103.9115,104.181,103.8826,104.1617,53305.0
2023-05-24 15:20:00,108.24,108.45,108.2,108.33,75111.0,104.1617,104.3638,104.1232,104.2483,75111.0
2023-05-24 15:25:00,108.34,108.45,108.32,108.35,63549.0,104.2579,104.3638,104.2387,104.2676,63549.0
2023-05-24 15:30:00,108.34,108.56,108.33,108.38,93302.0,104.2579,104.4697,104.2483,104.2964,93302.0
2023-05-24 15:35:00,108.39,108.43,108.27,108.38,93614.0,104.3061,104.3446,104.1906,104.2964,93614.0
2023-05-24 15:40:00,108.38,108.42,108.25,108.26,114955.0,104.2964,104.3349,104.1713,104.181,114955.0
2023-05-24 15:45:00,108.25,108.42,108.14,108.42,114260.0,104.1713,104.3349,104.0655,104.3349,114260.0
2023-05-24 15:50:00,108.4,108.4,108.13,108.35,183366.0,104.3157,104.3157,104.0559,104.2676,183366.0
2023-05-24 15:55:00,108.35,108.42,108.23,108.28,474110.0,104.2676,104.3349,104.1521,104.2002,474110.0
2023-05-25 09:30:00,108.35,108.4,107.67,107.99,224086.0,104.2676,104.3157,103.6132,103.9211,224086.0
2023-05-25 09:35:00,108.0,108.26,107.76,107.87,49774.0,103.9308,104.181,103.6998,103.8057,49774.0
2023-05-25 09:40:00,107.87,108.14,107.67,107.84,49296.0,103.8057,104.0655,103.6132,103.7768,49296.0
2023-05-25 09:45:00,107.88,108.71,107.88,108.36,103924.0,103.8153,104.614,103.8153,104.2772,103924.0
2023-05-25 09:50:00,108.34,108.41,108.08,108.34,59862.0,104.2579,104.3253,104.0077,104.2579,59862.0
2023-05-25 09:55:00,108.33,108.59,108.33,108.48,57557.0,104.2483,104.4985,104.2483,104.3927,57557.0
2023-05-25 10:00:00,108.48,108.73,108.33,108.48,51038.0,104.3927,104.6333,104.2483,104.3927,51038.0
2023-05-25 10:05:00,108.48,108.51,108.16,108.22,47552.0,104.3927,104.4215,104.0847,104.1425,47552.0
2023-05-25 10:10:00,108.21,108.37,108.11,108.37,62475.0,104.1328,104.2868,104.0366,104.2868,62475.0
2023-05-25 10:15:00,108.39,108.56,108.35,108.43,60291.0,104.3061,104.4697,104.2676,104.3446,60291.0
2023-05-25 10:20:00,108.41,108.45,108.3,108.34,33079.0,104.3253,104.3638,104.2195,104.2579,33079.0
2023-05-25 10:25:00,108.33,108.72,108.31,108.66,50106.0,104.2483,104.6236,104.2291,104.5659,50106.0
2023-05-25 10:30:00,108.65,108.74,108.55,108.62,70359.0,104.5563,104.6429,104.46,104.5274,70359.0
2023-05-25 10:35:00,108.63,108.69,108.43,108.56,50063.0,104.537,104.5948,104.3446,104.4697,50063.0
2023-05-25 10:40:00,108.54,108.7,108.5,108.66,35697.0,104.4504,104.6044,104.4119,104.5659,35697.0
2023-05-25 10:45:00,108.67,108.76,108.6,108.66,60546.0,104.5755,104.6621,104.5082,104.5659,60546.0
2023-05-25 10:50:00,108.67,108.68,108.51,108.67,44779.0,104.5755,104.5851,104.4215,104.5755,44779.0
2023-05-25 10:55:00,108.67,108.85,108.61,108.68,52471.0,104.5755,104.7487,104.5178,104.5851,52471.0
2023-05-25 11:00:00,108.68,108.74,108.58,108.68,25248.0,104.5851,104.6429,104.4889,104.5851,25248.0
2023-05-25 11:05:00,108.68,108.83,108.68,108.8,24186.0,104.5851,104.7295,104.5851,104.7006,24186.0
2023-05-25 11:10:00,108.79,108.92,108.69,108.92,32868.0,104.691,104.8161,104.5948,104.8161,32868.0
2023-05-25 11:15:00,108.9,108.98,108.54,108.57,56622.0,104.7968,104.8738,104.4504,104.4793,56622.0
2023-05-25 11:20:00,108.55,108.62,108.32,108.37,29679.0,104.46,104.5274,104.2387,104.2868,29679.0
2023-05-25 11:25:00,108.38,108.42,108.13,108.15,40364.0,104.2964,104.3349,104.0559,104.0751,40364.0
2023-05-25 11:30:00,108.13,108.14,107.92,108.09,40087.0,104.0559,104.0655,103.8538,104.0174,40087.0
2023-05-25 11:35:00,108.11,108.12,107.96,108.0,21285.0,104.0366,104.0462,103.8923,103.9308,21285.0
2023-05-25 11:40:00,107.98,108.1,107.93,107.99,25872.0,103.9115,104.027,103.8634,103.9211,25872.0
2023-05-25 11:45:00,107.98,108.25,107.87,108.25,26234.0,103.9115,104.1713,103.8057,104.1713,26234.0
2023-05-25 11:50:00,108.23,108.42,108.2,108.2,35325.0,104.1521,104.3349,104.1232,104.1232,35325.0
2023-05-25 11:55:00,108.17,108.43,108.07,108.43,46036.0,104.0944,104.3446,103.9981,104.3446,46036.0
2023-05-25 12:00:00,108.41,108.49,108.33,108.42,30448.0,104.3253,104.4023,104.2483,104.3349,30448.0
2023-05-25 12:05:00,108.42,108.55,108.39,108.47,20643.0,104.3349,104.46,104.3061,104.383,20643.0
2023-05-25 12:10:00,108.48,108.62,108.46,108.59,41052.0,104.3927,104.5274,104.3734,104.4985,41052.0
2023-05-25 12:15:00,108.59,108.61,108.5,108.56,33530.0,104.4985,104.5178,104.4119,104.4697,33530.0
2023-05-25 12:20:00,108.58,108.62,108.46,108.52,35916.0,104.4889,104.5274,104.3734,104.4312,35916.0
2023-05-25 12:25:00,108.54,108.54,108.34,108.41,26341.0,104.4504,104.4504,104.2579,104.3253,26341.0
2023-05-25 12:30:00,108.42,108.49,108.27,108.28,23946.0,104.3349,104.4023,104.1906,104.2002,23946.0
2023-05-25 12:35:00,108.26,108.31,108.16,108.24,30852.0,104.181,104.2291,104.0847,104.1617,30852.0
2023-05-25 12:40:00,108.25,108.39,108.23,108.32,14481.0,104.1713,104.3061,104.1521,104.2387,14481.0
2023-05-25 12:45:00,108.31,108.31,108.17,108.19,24572.0,104.2291,104.2291,104.0944,104.1136,24572.0
2023-05-25 12:50:00,108.18,108.2,108.04,108.04,18356.0,104.104,104.1232,103.9693,103.9693,18356.0
2023-05-25 12:55:00,108.03,108.12,107.86,107.87,40622.0,103.9596,104.0462,103.796,103.8057,40622.0
2023-05-25 13:00:00,107.88,107.91,107.63,107.68,57391.0,103.8153,103.8441,103.5747,103.6228,57391.0
2023-05-25 13:05:00,107.68,107.7,107.54,107.56,60766.0,103.6228,103.6421,103.4881,103.5073,60766.0
2023-05-25 13:10:00,107.56,107.73,107.51,107.67,47621.0,103.5073,103.6709,103.4592,103.6132,47621.0
2023-05-25 13:15:00,107.7,107.99,107.7,107.94,37279.0,103.6421,103.9211,103.6421,103.873,37279.0
2023-05-25 13:20:00,107.99,108.12,107.93,108.12,25436.0,103.9211,104.0462,103.8634,104.0462,25436.0
2023-05-25 13:25:00,108.12,108.26,108.04,108.13,22871.0,104.0462,104.181,103.9693,104.0559,22871.0
2023-05-25 13:30:00,108.13,108.25,108.12,108.2,19685.0,104.0559,104.1713,104.0462,104.1232,19685.0
2023-05-25 13:35:00,108.2,108.2,108.1,108.15,17206.0,104.1232,104.1232,104.027,104.0751,17206.0
2023-05-25 13:40:00,108.16,108.18,107.94,107.98,36557.0,104.0847,104.104,103.873,103.9115,36557.0
2023-05-25 13:45:00,107.99,108.06,107.88,107.99,24706.0,103.9211,103.9885,103.8153,103.9211,24706.0
2023-05-25 13:50:00,107.99,108.05,107.87,107.89,43856.0,103.9211,103.9789,103.8057,103.8249,43856.0
2023-05-25 13:55:00,107.89,107.97,107.88,107.93,25641.0,103.8249,103.9019,103.8153,103.8634,25641.0
2023-05-25 14:00:00,107.95,108.29,107.94,108.06,45328.0,103.8826,104.2098,103.873,103.9885,45328.0
2023-05-25 14:05:00,108.05,108.07,107.82,107.87,21684.0,103.9789,103.9981,103.7575,103.8057,21684.0
2023-05-25 14:10:00,107.87,108.03,107.87,108.01,19338.0,103.8057,103.9596,103.8057,103.9404,19338.0
2023-05-25 14:15:00,108.0,108.13,108.0,108.06,21002.0,103.9308,104.0559,103.9308,103.9885,21002.0
2023-05-25 14:20:00,108.07,108.14,107.99,108.11,19107.0,103.9981,104.0655,103.9211,104.0366,19107.0
2023-05-25 14:25:00,108.12,108.14,108.0,108.04,25504.0,104.0462,104.0655,103.9308,103.9693,25504.0
2023-05-25 14:30:00,108.05,108.06,107.71,107.79,37459.0,103.9789,103.9885,103.6517,103.7287,37459.0
2023-05-25 14:35:00,107.79,107.79,107.59,107.7,27125.0,103.7287,103.7287,103.5362,103.6421,27125.0
2023-05-25 14:40:00,107.7,107.76,107.62,107.72,20758.0,103.6421,103.6998,103.5651,103.6613,20758.0
2023-05-25 14:45:00,107.71,107.71,107.51,107.52,37496.0,103.6517,103.6517,103.4592,103.4688,37496.0
2023-05-25 14:50:00,107.52,107.71,107.51,107.66,81324.0,103.4688,103.6517,103.4592,103.6036,81324.0
2023-05-25 14:55:00,107.66,107.67,107.55,107.64,30059.0,103.6036,103.6132,103.4977,103.5843,30059.0
2023-05-25 15:00:00,107.66,107.75,107.62,107.74,26964.0,103.6036,103.6902,103.5651,103.6806,26964.0
2023-05-25 15:05:00,107.74,107.79,107.68,107.73,35857.0,103.6806,103.7287,103.6228,103.6709,35857.0
2023-05-25 15:10:00,107.74,107.8,107.7,107.7,43375.0,103.6806,103.7383,103.6421,103.6421,43375.0
2023-05-25 15:15:00,107.71,107.73,107.56,107.57,43252.0,103.6517,103.6709,103.5073,103.517,43252.0
2023-05-25 15:20:00,107.56,107.69,107.54,107.65,39470.0,103.5073,103.6324,103.4881,103.5939,39470.0
2023-05-25 15:25:00,107.65,107.84,107.59,107.83,61285.0,103.5939,103.7768,103.5362,103.7672,61285.0
2023-05-25 15:30:00,107.83,107.9,107.67,107.73,52698.0,103.7672,103.8345,103.6132,103.6709,52698.0
2023-05-25 15:35:00,107.74,107.77,107.63,107.68,47372.0,103.6806,103.7094,103.5747,103.6228,47372.0
2023-05-25 15:40:00,107.69,107.75,107.63,107.68,49581.0,103.6324,103.6902,103.5747,103.6228,49581.0
2023-05-25 15:45:00,107.66,107.71,107.55,107.57,78483.0,103.6036,103.6517,103.4977,103.517,78483.0
2023-05-25 15:50:00,107.56,107.56,107.42,107.47,108250.0,103.5073,103.5073,103.3726,103.4207,108250.0
2023-05-25 15:55:00,107.47,107.61,107.42,107.47,340524.0,103.4207,103.5555,103.3726,103.4207,340524.0
2023-05-26 09:30:00,107.0,107.66,107.0,107.54,173756.0,102.9684,103.6036,102.9684,103.4881,173756.0
2023-05-26 09:35:00,107.5,107.94,107.49,107.91,99495.0,103.4496,103.873,103.44,103.8441,99495.0
2023-05-26 09:40:00,107.94,108.19,107.91,108.15,93679.0,103.873,104.1136,103.8441,104.0751,93679.0
2023-05-26 09:45:00,108.16,108.39,108.08,108.23,94337.0,104.0847,104.3061,104.0077,104.1521,94337.0
2023-05-26 09:50:00,108.22,108.22,107.6,107.64,64274.0,104.1425,104.1425,103.5458,103.5843,64274.0
2023-05-26 09:55:00,107.65,107.85,107.55,107.84,78513.0,103.5939,103.7864,103.4977,103.7768,78513.0
2023-05-26 10:00:00,107.84,108.09,107.74,107.93,50687.0,103.7768,104.0174,103.6806,103.8634,50687.0
2023-05-26 10:05:00,107.94,107.97,107.77,107.87,59157.0,103.873,103.9019,103.7094,103.8057,59157.0
2023-05-26 10:10:00,107.89,108.08,107.88,108.03,54429.0,103.8249,104.0077,103.8153,103.9596,54429.0
2023-05-26 10:15:00,108.03,108.19,107.79,107.81,75661.0,103.9596,104.1136,103.7287,103.7479,75661.0
2023-05-26 10:20:00,107.81,107.89,107.68,107.89,46498.0,103.7479,103.8249,103.6228,103.8249,46498.0
2023-05-26 10:25:00,107.87,108.23,107.87,108.23,60382.0,103.8057,104.1521,103.8057,104.1521,60382.0
2023-05-26 10:30:00,108.25,108.29,107.87,107.91,54563.0,104.1713,104.2098,103.8057,103.8441,54563.0
2023-05-26 10:35:00,107.91,108.07,107.87,108.02,49386.0,103.8441,103.9981,103.8057,103.95,49386.0
2023-05-26 10:40:00,108.02,108.13,107.84,107.84,81592.0,103.95,104.0559,103.7768,103.7768,81592.0
2023-05-26 10:45:00,107.86,108.09,107.82,108.05,130048.0,103.796,104.0174,103.7575,103.9789,130048.0
2023-05-26 10:50:00,108.06,108.33,108.0,108.28,64038.0,103.9885,104.2483,103.9308,104.2002,64038.0
2023-05-26 10:55:00,108.27,108.38,108.24,108.31,53589.0,104.1906,104.2964,104.1617,104.2291,53589.0
2023-05-26 11:00:00,108.31,108.34,108.09,108.13,106265.0,104.2291,104.2579,104.0174,104.0559,106265.0
2023-05-26 11:05:00,108.11,108.15,107.9,107.93,73687.0,104.0366,104.0751,103.8345,103.8634,73687.0
2023-05-26 11:10:00,107.93,108.15,107.9,108.13,59266.0,103.8634,104.0751,103.8345,104.0559,59266.0
2023-05-26 11:15:00,108.14,108.2,108.06,108.16,39799.0,104.0655,104.1232,103.9885,104.0847,39799.0
2023-05-26 11:20:00,108.17,108.19,107.79,107.81,41270.0,104.0944,104.1136,103.7287,103.7479,41270.0
2023-05-26 11:25:00,107.82,108.0,107.77,107.99,44642.0,103.7575,103.9308,103.7094,103.9211,44642.0
2023-05-26 11:30:00,107.99,108.08,107.89,107.92,89961.0,103.9211,104.0077,103.8249,103.8538,89961.0
2023-05-26 11:35:00,107.92,108.03,107.91,108.02,35530.0,103.8538,103.9596,103.8441,103.95,35530.0
2023-05-26 11:40:00,108.02,108.18,108.0,108.06,35333.0,103.95,104.104,103.9308,103.9885,35333.0
2023-05-26 11:45:00,108.09,108.1,107.89,107.92,45128.0,104.0174,104.027,103.8249,103.8538,45128.0
2023-05-26 11:50:00,107.93,107.94,107.74,107.77,40275.0,103.8634,103.873,103.6806,103.7094,40275.0
2023-05-26 11:55:00,107.78,107.81,107.67,107.7,39974.0,103.719,103.7479,103.6132,103.6421,39974.0
2023-05-26 12:00:00,107.7,107.83,107.69,107.82,32354.0,103.6421,103.7672,103.6324,103.7575,32354.0
2023-05-26 12:05:00,107.83,107.84,107.67,107.74,109715.0,103.7672,103.7768,103.6132,103.6806,109715.0
2023-05-26 12:10:00,107.75,107.91,107.72,107.76,39605.0,103.6902,103.8441,103.6613,103.6998,39605.0
2023-05-26 12:15:00,107.76,107.99,107.76,107.85,47943.0,103.6998,103.9211,103.6998,103.7864,47943.0
2023-05-26 12:20:00,107.86,108.0,107.85,107.94,36744.0,103.796,103.9308,103.7864,103.873,36744.0
2023-05-26 12:25:00,107.94,108.11,107.88,108.09,32967.0,103.873,104.0366,103.8153,104.0174,32967.0
2023-05-26 12:30:00,108.08,108.09,107.91,107.94,22960.0,104.0077,104.0174,103.8441,103.873,22960.0
2023-05-26 12:35:00,107.93,108.05,107.93,107.97,26419.0,103.8634,103.9789,103.8634,103.9019,26419.0
2023-05-26 12:40:00,107.96,108.01,107.9,107.95,23949.0,103.8923,103.9404,103.8345,103.8826,23949.0
2023-05-26 12:45:00,107.94,108.03,107.92,107.99,19106.0,103.873,103.9596,103.8538,103.9211,19106.0
2023-05-26 12:50:00,108.02,108.07,107.98,108.05,28055.0,103.95,103.9981,103.9115,103.9789,28055.0
2023-05-26 12:55:00,108.05,108.11,107.98,108.03,27464.0,103.9789,104.0366,103.9115,103.9596,27464.0
2023-05-26 13:00:00,108.03,108.17,108.03,108.17,22011.0,103.9596,104.0944,103.9596,104.0944,22011.0
2023-05-26 13:05:00,108.16,108.19,108.11,108.12,18903.0,104.0847,104.1136,104.0366,104.0462,18903.0
2023-05-26 13:10:00,108.12,108.14,108.04,108.12,44743.0,104.0462,104.0655,103.9693,104.0462,44743.0
2023-05-26 13:15:00,108.13,108.13,108.01,108.05,37324.0,104.0559,104.0559,103.9404,103.9789,37324.0
2023-05-26 13:20:00,108.07,108.25,108.04,108.2,41760.0,103.9981,104.1713,103.9693,104.1232,41760.0
2023-05-26 13:25:00,108.2,108.22,108.14,108.2,33590.0,104.1232,104.1425,104.0655,104.1232,33590.0
2023-05-26 13:30:00,108.21,108.33,108.2,108.31,37659.0,104.1328,104.2483,104.1232,104.2291,37659.0
2023-05-26 13:35:00,108.31,108.31,108.21,108.26,51988.0,104.2291,104.2291,104.1328,104.181,51988.0
2023-05-26 13:40:00,108.26,108.26,108.17,108.22,30492.0,104.181,104.181,104.0944,104.1425,30492.0
2023-05-26 13:45:00,108.22,108.27,108.13,108.26,39309.0,104.1425,104.1906,104.0559,104.181,39309.0
2023-05-26 13:50:00,108.26,108.34,108.22,108.23,21968.0,104.181,104.2579,104.1425,104.1521,21968.0
2023-05-26 13:55:00,108.23,108.34,108.2,108.33,24173.0,104.1521,104.2579,104.1232,104.2483,24173.0
2023-05-26 14:00:00,108.33,108.45,108.33,108.38,68329.0,104.2483,104.3638,104.2483,104.2964,68329.0
2023-05-26 14:05:00,108.38,108.39,108.26,108.31,35101.0,104.2964,104.3061,104.181,104.2291,35101.0
2023-05-26 14:10:00,108.32,108.41,108.29,108.37,28665.0,104.2387,104.3253,104.2098,104.2868,28665.0
2023-05-26 14:15:00,108.38,108.38,108.17,108.2,29465.0,104.2964,104.2964,104.0944,104.1232,29465.0
2023-05-26 14:20:00,108.18,108.2,108.09,108.12,25913.0,104.104,104.1232,104.0174,104.0462,25913.0
2023-05-26 14:25:00,108.12,108.14,108.04,108.11,32080.0,104.0462,104.0655,103.9693,104.0366,32080.0
2023-05-26 14:30:00,108.11,108.15,108.04,108.09,33183.0,104.0366,104.0751,103.9693,104.0174,33183.0
2023-05-26 14:35:00,108.09,108.27,108.09,108.18,35184.0,104.0174,104.1906,104.0174,104.104,35184.0
2023-05-26 14:40:00,108.16,108.23,108.1,108.18,31573.0,104.0847,104.1521,104.027,104.104,31573.0
2023-05-26 14:45:00,108.19,108.26,108.09,108.12,31952.0,104.1136,104.181,104.0174,104.0462,31952.0
2023-05-26 14:50:00,108.1,108.18,108.04,108.05,40361.0,104.027,104.104,103.9693,103.9789,40361.0
2023-05-26 14:55:00,108.05,108.06,107.83,107.88,43949.0,103.9789,103.9885,103.7672,103.8153,43949.0
2023-05-26 15:00:00,107.87,108.13,107.85,108.11,48241.0,103.8057,104.0559,103.7864,104.0366,48241.0
2023-05-26 15:05:00,108.12,108.16,108.07,108.13,26723.0,104.0462,104.0847,103.9981,104.0559,26723.0
2023-05-26 15:10:00,108.14,108.15,108.01,108.1,35787.0,104.0655,104.0751,103.9404,104.027,35787.0
2023-05-26 15:15:00,108.09,108.11,107.96,107.97,129151.0,104.0174,104.0366,103.8923,103.9019,129151.0
2023-05-26 15:20:00,107.96,108.03,107.85,107.88,47575.0,103.8923,103.9596,103.7864,103.8153,47575.0
2023-05-26 15:25:00,107.88,107.97,107.84,107.84,81471.0,103.8153,103.9019,103.7768,103.7768,81471.0
2023-05-26 15:30:00,107.85,107.9,107.69,107.71,66159.0,103.7864,103.8345,103.6324,103.6517,66159.0
2023-05-26 15:35:00,107.71,107.71,107.47,107.5,127485.0,103.6517,103.6517,103.4207,103.4496,127485.0
2023-05-26 15:40:00,107.49,107.63,107.44,107.61,102458.0,103.44,103.5747,103.3919,103.5555,102458.0
2023-05-26 15:45:00,107.61,107.62,107.43,107.46,144633.0,103.5555,103.5651,103.3822,103.4111,144633.0
2023-05-26 15:50:00,107.47,107.54,107.28,107.54,260811.0,103.4207,103.4881,103.2379,103.4881,260811.0
2023-05-26 15:55:00,107.53,107.61,107.47,107.56,421581.0,103.4785,103.5555,103.4207,103.5073,421581.0
2023-05-30 09:30:00,108.4,108.88,108.16,108.49,259905.0,104.3157,104.7776,104.0847,104.4023,259905.0
2023-05-30 09:35:00,108.53,108.53,107.87,108.04,99530.0,104.4408,104.4408,103.8057,103.9693,99530.0
2023-05-30 09:40:00,108.02,108.17,107.8,107.84,68563.0,103.95,104.0944,103.7383,103.7768,68563.0
2023-05-30 09:45:00,107.83,108.05,107.77,107.78,48701.0,103.7672,103.9789,103.7094,103.719,48701.0
2023-05-30 09:50:00,107.79,107.87,107.55,107.6,63996.0,103.7287,103.8057,103.4977,103.5458,63996.0
2023-05-30 09:55:00,107.61,107.75,107.52,107.67,71078.0,103.5555,103.6902,103.4688,103.6132,71078.0
2023-05-30 10:00:00,107.64,107.7,107.45,107.46,93828.0,103.5843,103.6421,103.4015,103.4111,93828.0
2023-05-30 10:05:00,107.46,107.67,107.4,107.5,76530.0,103.4111,103.6132,103.3534,103.4496,76530.0
2023-05-30 10:10:00,107.49,107.53,107.32,107.5,69704.0,103.44,103.4785,103.2764,103.4496,69704.0
2023-05-30 10:15:00,107.51,107.6,107.35,107.54,119753.0,103.4592,103.5458,103.3052,103.4881,119753.0
2023-05-30 10:20:00,107.56,107.74,107.33,107.33,154144.0,103.5073,103.6806,103.286,103.286,154144.0
2023-05-30 10:25:00,107.35,107.4,107.09,107.36,52419.0,103.3052,103.3534,103.055,103.3149,52419.0
2023-05-30 10:30:00,107.34,107.63,107.27,107.54,53677.0,103.2956,103.5747,103.2283,103.4881,53677.0
2023-05-30 10:35:00,107.57,107.8,107.48,107.66,74465.0,103.517,103.7383,103.4304,103.6036,74465.0
2023-05-30 10:40:00,107.66,107.87,107.61,107.74,48313.0,103.6036,103.8057,103.5555,103.6806,48313.0
2023-05-30 10:45:00,107.73,107.73,107.54,107.65,73687.0,103.6709,103.6709,103.4881,103.5939,73687.0
2023-05-30 10:50:00,107.64,107.64,107.42,107.44,94112.0,103.5843,103.5843,103.3726,103.3919,94112.0
2023-05-30 10:55:00,107.46,107.78,107.44,107.72,58053.0,103.4111,103.719,103.3919,103.6613,58053.0
2023-05-30 11:00:00,107.7,107.86,107.62,107.78,46772.0,103.6421,103.796,103.5651,103.719,46772.0
2023-05-30 11:05:00,107.77,107.77,107.5,107.53,37930.0,103.7094,103.7094,103.4496,103.4785,37930.0
2023-05-30 11:10:00,107.52,107.52,107.3,107.45,50299.0,103.4688,103.4688,103.2571,103.4015,50299.0
2023-05-30 11:15:00,107.45,107.47,107.26,107.28,44467.0,103.4015,103.4207,103.2186,103.2379,44467.0
2023-05-30 11:20:00,107.28,107.3,107.07,107.15,74963.0,103.2379,103.2571,103.0358,103.1128,74963.0
2023-05-30 11:25:00,107.15,107.35,107.13,107.35,34998.0,103.1128,103.3052,103.0935,103.3052,34998.0
2023-05-30 11:30:00,107.33,107.57,107.28,107.57,39858.0,103.286,103.517,103.2379,103.517,39858.0
2023-05-30 11:35:00,107.59,107.73,107.5,107.5,206979.0,103.5362,103.6709,103.4496,103.4496,206979.0
2023-05-30 11:40:00,107.51,107.6,107.41,107.49,56531.0,103.4592,103.5458,103.363,103.44,56531.0
2023-05-30 11:45:00,107.48,107.53,107.32,107.38,35959.0,103.4304,103.4785,103.2764,103.3341,35959.0
2023-05-30 11:50:00,107.4,107.44,107.36,107.37,50012.0,103.3534,103.3919,103.3149,103.3245,50012.0
2023-05-30 11:55:00,107.36,107.42,107.27,107.34,46284.0,103.3149,103.3726,103.2283,103.2956,46284.0
2023-05-30 12:00:00,107.35,107.49,107.29,107.43,48242.0,103.3052,103.44,103.2475,103.3822,48242.0
2023-05-30 12:05:00,107.41,107.48,107.33,107.46,24577.0,103.363,103.4304,103.286,103.4111,24577.0
2023-05-30 12:10:00,107.46,107.52,107.43,107.51,42009.0,103.4111,103.4688,103.3822,103.4592,42009.0
2023-05-30 12:15:00,107.53,107.56,107.33,107.38,42187.0,103.4785,103.5073,103.286,103.3341,42187.0
2023-05-30 12:20:00,107.4,107.49,107.38,107.48,24204.0,103.3534,103.44,103.3341,103.4304,24204.0
2023-05-30 12:25:00,107.48,107.54,107.21,107.21,137141.0,103.4304,103.4881,103.1705,103.1705,137141.0
2023-05-30 12:30:00,107.2,107.27,107.07,107.22,61169.0,103.1609,103.2283,103.0358,103.1801,61169.0
2023-05-30 12:35:00,107.22,107.3,106.98,107.02,69618.0,103.1801,103.2571,102.9492,102.9877,69618.0
2023-05-30 12:40:00,107.02,107.08,106.94,107.05,54387.0,102.9877,103.0454,102.9107,103.0166,54387.0
2023-05-30 12:45:00,107.05,107.2,107.01,107.2,59477.0,103.0166,103.1609,102.9781,103.1609,59477.0
2023-05-30 12:50:00,107.21,107.33,107.2,107.25,41119.0,103.1705,103.286,103.1609,103.209,41119.0
2023-05-30 12:55:00,107.26,107.3,107.2,107.26,40551.0,103.2186,103.2571,103.1609,103.2186,40551.0
2023-05-30 13:00:00,107.25,107.34,107.2,107.21,65147.0,103.209,103.2956,103.1609,103.1705,65147.0
2023-05-30 13:05:00,107.21,107.26,107.07,107.16,47981.0,103.1705,103.2186,103.0358,103.1224,47981.0
2023-05-30 13:10:00,107.15,107.16,107.04,107.11,32811.0,103.1128,103.1224,103.0069,103.0743,32811.0
2023-05-30 13:15:00,107.1,107.15,107.08,107.11,24845.0,103.0647,103.1128,103.0454,103.0743,24845.0
2023-05-30 13:20:00,107.12,107.22,107.09,107.11,37504.0,103.0839,103.1801,103.055,103.0743,37504.0
2023-05-30 13:25:00,107.1,107.12,106.8,106.84,56834.0,103.0647,103.0839,102.776,102.8145,56834.0
2023-05-30 13:30:00,106.83,106.9,106.74,106.87,41001.0,102.8048,102.8722,102.7182,102.8433,41001.0
2023-05-30 13:35:00,106.88,106.89,106.73,106.76,28250.0,102.853,102.8626,102.7086,102.7375,28250.0
2023-05-30 13:40:00,106.75,106.75,106.56,106.61,82410.0,102.7279,102.7279,102.545,102.5931,82410.0
2023-05-30 13:45:00,106.61,106.71,106.59,106.68,44771.0,102.5931,102.6894,102.5739,102.6605,44771.0
2023-05-30 13:50:00,106.68,106.77,106.54,106.59,57145.0,102.6605,102.7471,102.5258,102.5739,57145.0
2023-05-30 13:55:00,106.6,106.6,106.44,106.46,75242.0,102.5835,102.5835,102.4295,102.4488,75242.0
2023-05-30 14:00:00,106.47,106.53,106.45,106.47,44192.0,102.4584,102.5161,102.4392,102.4584,44192.0
2023-05-30 14:05:00,106.47,106.68,106.47,106.57,48765.0,102.4584,102.6605,102.4584,102.5546,48765.0
2023-05-30 14:10:00,106.56,106.75,106.55,106.63,53694.0,102.545,102.7279,102.5354,102.6124,53694.0
2023-05-30 14:15:00,106.64,106.71,106.55,106.66,42895.0,102.622,102.6894,102.5354,102.6412,42895.0
2023-05-30 14:20:00,106.67,106.79,106.64,106.78,36244.0,102.6509,102.7663,102.622,102.7567,36244.0
2023-05-30 14:25:00,106.79,106.8,106.69,106.71,36816.0,102.7663,102.776,102.6701,102.6894,36816.0
2023-05-30 14:30:00,106.72,106.78,106.71,106.77,53818.0,102.699,102.7567,102.6894,102.7471,53818.0
2023-05-30 14:35:00,106.77,106.81,106.7,106.78,139260.0,102.7471,102.7856,102.6797,102.7567,139260.0
2023-05-30 14:40:00,106.78,106.89,106.73,106.89,120508.0,102.7567,102.8626,102.7086,102.8626,120508.0
2023-05-30 14:45:00,106.9,106.9,106.69,106.73,31817.0,102.8722,102.8722,102.6701,102.7086,31817.0
2023-05-30 14:50:00,106.74,106.8,106.65,106.75,50624.0,102.7182,102.776,102.6316,102.7279,50624.0
2023-05-30 14:55:00,106.75,106.82,106.64,106.72,57912.0,102.7279,102.7952,102.622,102.699,57912.0
2023-05-30 15:00:00,106.7,106.74,106.49,106.49,77459.0,102.6797,102.7182,102.4777,102.4777,77459.0
2023-05-30 15:05:00,106.5,106.53,106.35,106.46,52893.0,102.4873,102.5161,102.3429,102.4488,52893.0
2023-05-30 15:10:00,106.45,106.52,106.35,106.38,39170.0,102.4392,102.5065,102.3429,102.3718,39170.0
2023-05-30 15:15:00,106.37,106.56,106.26,106.56,52993.0,102.3622,102.545,102.2563,102.545,52993.0
2023-05-30 15:20:00,106.57,106.64,106.52,106.57,61929.0,102.5546,102.622,102.5065,102.5546,61929.0
2023-05-30 15:25:00,106.57,106.66,106.49,106.49,104698.0,102.5546,102.6412,102.4777,102.4777,104698.0
2023-05-30 15:30:00,106.49,106.64,106.49,106.59,62071.0,102.4777,102.622,102.4777,102.5739,62071.0
2023-05-30 15:35:00,106.59,106.59,106.45,106.48,61169.0,102.5739,102.5739,102.4392,102.468,61169.0
2023-05-30 15:40:00,106.46,106.66,106.46,106.57,109209.0,102.4488,102.6412,102.4488,102.5546,109209.0
2023-05-30 15:45:00,106.57,106.64,106.48,106.63,119446.0,102.5546,102.622,102.468,102.6124,119446.0
2023-05-30 15:50:00,106.63,106.63,106.42,106.45,186671.0,102.6124,102.6124,102.4103,102.4392,186671.0
2023-05-30 15:55:00,106.46,106.6,106.37,106.51,407032.0,102.4488,102.5835,102.3622,102.4969,407032.0
2023-05-31 09:30:00,105.7,105.81,104.83,105.41,348829.0,101.7174,101.8233,100.8802,101.4383,348829.0
2023-05-31 09:35:00,105.39,106.1,105.34,106.07,121966.0,101.4191,102.1023,101.371,102.0735,121966.0
2023-05-31 09:40:00,106.07,106.17,105.57,105.8,90318.0,102.0735,102.1697,101.5923,101.8136,90318.0
2023-05-31 09:45:00,105.8,105.93,105.25,105.69,95771.0,101.8136,101.9388,101.2844,101.7078,95771.0
2023-05-31 09:50:00,105.7,105.92,105.7,105.76,109603.0,101.7174,101.9291,101.7174,101.7752,109603.0
2023-05-31 09:55:00,105.74,105.84,105.63,105.72,81854.0,101.7559,101.8521,101.6501,101.7367,81854.0
2023-05-31 10:00:00,105.72,105.74,105.5,105.61,83199.0,101.7367,101.7559,101.525,101.6308,83199.0
2023-05-31 10:05:00,105.6,105.65,105.37,105.44,65717.0,101.6212,101.6693,101.3999,101.4672,65717.0
2023-05-31 10:10:00,105.45,105.66,105.29,105.62,88033.0,101.4768,101.6789,101.3229,101.6404,88033.0
2023-05-31 10:15:00,105.64,105.65,105.39,105.39,69202.0,101.6597,101.6693,101.4191,101.4191,69202.0
2023-05-31 10:20:00,105.39,105.39,105.15,105.21,210321.0,101.4191,101.4191,101.1881,101.2459,210321.0
2023-05-31 10:25:00,105.2,105.25,105.02,105.23,71739.0,101.2363,101.2844,101.063,101.2651,71739.0
2023-05-31 10:30:00,105.21,105.42,105.1,105.19,51301.0,101.2459,101.448,101.14,101.2266,51301.0
2023-05-31 10:35:00,105.2,105.3,105.07,105.21,154137.0,101.2363,101.3325,101.1112,101.2459,154137.0
2023-05-31 10:40:00,105.22,105.34,105.15,105.24,144535.0,101.2555,101.371,101.1881,101.2747,144535.0
2023-05-31 10:45:00,105.23,105.52,105.23,105.32,110320.0,101.2651,101.5442,101.2651,101.3517,110320.0
2023-05-31 10:50:00,105.3,105.34,105.1,105.2,141172.0,101.3325,101.371,101.14,101.2363,141172.0
2023-05-31 10:55:00,105.19,105.33,105.08,105.3,144021.0,101.2266,101.3614,101.1208,101.3325,144021.0
2023-05-31 11:00:00,105.31,105.43,105.13,105.23,93359.0,101.3421,101.4576,101.1689,101.2651,93359.0
2023-05-31 11:05:00,105.23,105.27,105.18,105.23,62276.0,101.2651,101.3036,101.217,101.2651,62276.0
2023-05-31 11:10:00,105.23,105.35,105.23,105.24,105799.0,101.2651,101.3806,101.2651,101.2747,105799.0
2023-05-31 11:15:00,105.24,105.29,105.13,105.15,95007.0,101.2747,101.3229,101.1689,101.1881,95007.0
2023-05-31 11:20:00,105.15,105.29,105.13,105.19,101618.0,101.1881,101.3229,101.1689,101.2266,101618.0
2023-05-31 11:25:00,105.21,105.31,105.09,105.11,205823.0,101.2459,101.3421,101.1304,101.1496,205823.0
2023-05-31 11:30:00,105.11,105.28,105.05,105.18,254563.0,101.1496,101.3132,101.0919,101.217,254563.0
2023-05-31 11:35:00,105.18,105.22,105.02,105.18,159447.0,101.217,101.2555,101.063,101.217,159447.0
2023-05-31 11:40:00,105.18,105.48,105.17,105.27,108624.0,101.217,101.5057,101.2074,101.3036,108624.0
2023-05-31 11:45:00,105.28,105.34,105.19,105.27,201954.0,101.3132,101.371,101.2266,101.3036,201954.0
2023-05-31 11:50:00,105.27,105.34,105.18,105.31,109208.0,101.3036,101.371,101.217,101.3421,109208.0
2023-05-31 11:55:00,105.31,105.32,105.14,105.15,86312.0,101.3421,101.3517,101.1785,101.1881,86312.0
2023-05-31 12:00:00,105.15,105.45,105.14,105.41,96452.0,101.1881,101.4768,101.1785,101.4383,96452.0
2023-05-31 12:05:00,105.42,105.43,105.29,105.42,43135.0,101.448,101.4576,101.3229,101.448,43135.0
2023-05-31 12:10:00,105.43,105.47,105.21,105.24,66844.0,101.4576,101.4961,101.2459,101.2747,66844.0
2023-05-31 12:15:00,105.24,105.3,105.17,105.21,27856.0,101.2747,101.3325,101.2074,101.2459,27856.0
2023-05-31 12:20:00,105.2,105.24,105.16,105.21,32678.0,101.2363,101.2747,101.1978,101.2459,32678.0
2023-05-31 12:25:00,105.21,105.3,105.2,105.27,88996.0,101.2459,101.3325,101.2363,101.3036,88996.0
2023-05-31 12:30:00,105.28,105.31,105.17,105.27,102499.0,101.3132,101.3421,101.2074,101.3036,102499.0
2023-05-31 12:35:00,105.26,105.3,105.21,105.27,88785.0,101.294,101.3325,101.2459,101.3036,88785.0
2023-05-31 12:40:00,105.26,105.38,105.21,105.35,103222.0,101.294,101.4095,101.2459,101.3806,103222.0
2023-05-31 12:45:00,105.36,105.45,105.27,105.38,109719.0,101.3902,101.4768,101.3036,101.4095,109719.0
2023-05-31 12:50:00,105.36,105.38,105.05,105.06,61758.0,101.3902,101.4095,101.0919,101.1015,61758.0
2023-05-31 12:55:00,105.06,105.08,104.96,105.04,43169.0,101.1015,101.1208,101.0053,101.0823,43169.0
2023-05-31 13:00:00,105.03,105.24,104.99,105.2,72721.0,101.0727,101.2747,101.0342,101.2363,72721.0
2023-05-31 13:05:00,105.2,105.37,105.15,105.31,45704.0,101.2363,101.3999,101.1881,101.3421,45704.0
2023-05-31 13:10:00,105.33,105.39,105.25,105.31,42113.0,101.3614,101.4191,101.2844,101.3421,42113.0
2023-05-31 13:15:00,105.32,105.35,105.08,105.09,42436.0,101.3517,101.3806,101.1208,101.1304,42436.0
2023-05-31 13:20:00,105.09,105.12,105.04,105.05,61639.0,101.1304,101.1593,101.0823,101.0919,61639.0
2023-05-31 13:25:00,105.05,105.09,105.01,105.05,97732.0,101.0919,101.1304,101.0534,101.0919,97732.0
2023-05-31 13:30:00,105.06,105.28,105.06,105.27,67906.0,101.1015,101.3132,101.1015,101.3036,67906.0
2023-05-31 13:35:00,105.28,105.38,105.13,105.33,91665.0,101.3132,101.4095,101.1689,101.3614,91665.0
2023-05-31 13:40:00,105.33,105.48,105.27,105.27,71297.0,101.3614,101.5057,101.3036,101.3036,71297.0
2023-05-31 13:45:00,105.27,105.32,105.13,105.23,56606.0,101.3036,101.3517,101.1689,101.2651,56606.0
2023-05-31 13:50:00,105.24,105.39,105.24,105.28,70272.0,101.2747,101.4191,101.2747,101.3132,70272.0
2023-05-31 13:55:00,105.28,105.41,105.24,105.37,106399.0,101.3132,101.4383,101.2747,101.3999,106399.0
2023-05-31 14:00:00,105.39,105.41,105.26,105.37,130442.0,101.4191,101.4383,101.294,101.3999,130442.0
2023-05-31 14:05:00,105.37,105.47,105.3,105.38,110300.0,101.3999,101.4961,101.3325,101.4095,110300.0
2023-05-31 14:10:00,105.38,105.41,105.28,105.4,113382.0,101.4095,101.4383,101.3132,101.4287,113382.0
2023-05-31 14:15:00,105.4,105.44,105.29,105.34,110425.0,101.4287,101.4672,101.3229,101.371,110425.0
2023-05-31 14:20:00,105.34,105.41,105.29,105.4,105517.0,101.371,101.4383,101.3229,101.4287,105517.0
2023-05-31 14:25:00,105.4,105.56,105.36,105.51,129006.0,101.4287,101.5827,101.3902,101.5346,129006.0
2023-05-31 14:30:00,105.5,105.5,105.36,105.46,107099.0,101.525,101.525,101.3902,101.4865,107099.0
2023-05-31 14:35:00,105.47,105.58,105.37,105.58,97279.0,101.4961,101.6019,101.3999,101.6019,97279.0
2023-05-31 14:40:00,105.58,105.66,105.49,105.66,79174.0,101.6019,101.6789,101.5153,101.6789,79174.0
2023-05-31 14:45:00,105.69,105.71,105.53,105.59,51216.0,101.7078,101.727,101.5538,101.6116,51216.0
2023-05-31 14:50:00,105.59,105.59,105.37,105.43,56695.0,101.6116,101.6116,101.3999,101.4576,56695.0
2023-05-31 14:55:00,105.44,105.63,105.43,105.59,153183.0,101.4672,101.6501,101.4576,101.6116,153183.0
2023-05-31 15:00:00,105.59,105.6,105.45,105.54,104682.0,101.6116,101.6212,101.4768,101.5634,104682.0
2023-05-31 15:05:00,105.54,105.66,105.5,105.54,149628.0,101.5634,101.6789,101.525,101.5634,149628.0
2023-05-31 15:10:00,105.53,105.59,105.45,105.56,116126.0,101.5538,101.6116,101.4768,101.5827,116126.0
2023-05-31 15:15:00,105.56,105.56,105.33,105.36,176955.0,101.5827,101.5827,101.3614,101.3902,176955.0
2023-05-31 15:20:00,105.36,105.45,105.31,105.34,214052.0,101.3902,101.4768,101.3421,101.371,214052.0
2023-05-31 15:25:00,105.34,105.47,105.28,105.43,113227.0,101.371,101.4961,101.3132,101.4576,113227.0
2023-05-31 15:30:00,105.42,105.68,105.36,105.51,196225.0,101.448,101.6982,101.3902,101.5346,196225.0
2023-05-31 15:35:00,105.51,105.69,105.43,105.65,96867.0,101.5346,101.7078,101.4576,101.6693,96867.0
2023-05-31 15:40:00,105.65,105.73,105.56,105.66,126657.0,101.6693,101.7463,101.5827,101.6789,126657.0
2023-05-31 15:45:00,105.68,105.86,105.58,105.84,157025.0,101.6982,101.8714,101.6019,101.8521,157025.0
2023-05-31 15:50:00,105.84,106.01,105.51,105.52,270288.0,101.8521,102.0157,101.5346,101.5442,270288.0
2023-05-31 15:55:00,105.52,105.62,105.23,105.33,639330.0,101.5442,101.6404,101.2651,101.3614,639330.0
2023-06-01 09:30:00,104.18,104.31,102.9,103.1,439875.0,100.2547,100.3798,99.0229,99.2154,439875.0
2023-06-01 09:35:00,103.12,103.85,103.1,103.83,156629.0,99.2346,99.9371,99.2154,99.9179,156629.0
2023-06-01 09:40:00,103.82,104.02,103.47,103.52,124851.0,99.9083,100.1007,99.5714,99.6196,124851.0
2023-06-01 09:45:00,103.56,103.72,103.47,103.59,87691.0,99.658,99.812,99.5714,99.6869,87691.0
2023-06-01 09:50:00,103.56,103.73,103.45,103.57,156139.0,99.658,99.8216,99.5522,99.6677,156139.0
2023-06-01 09:55:00,103.58,103.68,103.33,103.42,193506.0,99.6773,99.7735,99.4367,99.5233,193506.0
2023-06-01 10:00:00,103.39,103.52,103.28,103.5,112164.0,99.4945,99.6196,99.3886,99.6003,112164.0
2023-06-01 10:05:00,103.5,104.11,103.41,104.04,113324.0,99.6003,100.1873,99.5137,100.12,113324.0
2023-06-01 10:10:00,104.06,104.09,103.89,103.97,218427.0,100.1392,100.1681,99.9756,100.0526,218427.0
2023-06-01 10:15:00,103.95,104.05,103.76,103.85,100375.0,100.0334,100.1296,99.8505,99.9371,100375.0
2023-06-01 10:20:00,103.84,103.85,103.53,103.61,72879.0,99.9275,99.9371,99.6292,99.7062,72879.0
2023-06-01 10:25:00,103.6,103.94,103.52,103.89,51486.0,99.6965,100.0237,99.6196,99.9756,51486.0
2023-06-01 10:30:00,103.89,104.11,103.84,104.09,54543.0,99.9756,100.1873,99.9275,100.1681,54543.0
2023-06-01 10:35:00,104.09,104.1,103.93,104.07,54438.0,100.1681,100.1777,100.0141,100.1488,54438.0
2023-06-01 10:40:00,104.05,104.35,104.04,104.24,66466.0,100.1296,100.4183,100.12,100.3124,66466.0
2023-06-01 10:45:00,104.24,104.6,104.2,104.26,118743.0,100.3124,100.6589,100.2739,100.3317,118743.0
2023-06-01 10:50:00,104.23,104.3,104.16,104.28,87779.0,100.3028,100.3702,100.2354,100.3509,87779.0
2023-06-01 10:55:00,104.26,104.4,104.21,104.29,155862.0,100.3317,100.4664,100.2836,100.3605,155862.0
2023-06-01 11:00:00,104.29,104.32,104.15,104.32,68059.0,100.3605,100.3894,100.2258,100.3894,68059.0
2023-06-01 11:05:00,104.29,104.3,104.13,104.26,70889.0,100.3605,100.3702,100.2066,100.3317,70889.0
2023-06-01 11:10:00,104.24,104.3,104.16,104.27,56465.0,100.3124,100.3702,100.2354,100.3413,56465.0
2023-06-01 11:15:00,104.27,104.49,104.27,104.33,68074.0,100.3413,100.553,100.3413,100.399,68074.0
2023-06-01 11:20:00,104.32,104.35,104.22,104.35,120073.0,100.3894,100.4183,100.2932,100.4183,120073.0
2023-06-01 11:25:00,104.34,104.41,104.25,104.33,43282.0,100.4087,100.476,100.3221,100.399,43282.0
2023-06-01 11:30:00,104.35,104.58,104.3,104.54,52014.0,100.4183,100.6396,100.3702,100.6011,52014.0
2023-06-01 11:35:00,104.54,104.58,104.32,104.33,43234.0,100.6011,100.6396,100.3894,100.399,43234.0
2023-06-01 11:40:00,104.33,104.42,104.25,104.39,44615.0,100.399,100.4856,100.3221,100.4568,44615.0
2023-06-01 11:45:00,104.39,104.49,104.32,104.43,41629.0,100.4568,100.553,100.3894,100.4953,41629.0
2023-06-01 11:50:00,104.43,104.44,104.13,104.14,112632.0,100.4953,100.5049,100.2066,100.2162,112632.0
2023-06-01 11:55:00,104.12,104.15,104.01,104.05,46058.0,100.1969,100.2258,100.0911,100.1296,46058.0
2023-06-01 12:00:00,104.06,104.08,103.93,103.97,54050.0,100.1392,100.1585,100.0141,100.0526,54050.0
2023-06-01 12:05:00,103.96,103.98,103.9,103.93,32931.0,100.043,100.0622,99.9852,100.0141,32931.0
2023-06-01 12:10:00,103.92,104.07,103.8,104.02,96014.0,100.0045,100.1488,99.889,100.1007,96014.0
2023-06-01 12:15:00,104.02,104.21,103.89,104.15,53759.0,100.1007,100.2836,99.9756,100.2258,53759.0
2023-06-01 12:20:00,104.16,104.24,104.03,104.04,64824.0,100.2354,100.3124,100.1103,100.12,64824.0
2023-06-01 12:25:00,104.02,104.21,104.02,104.13,105037.0,100.1007,100.2836,100.1007,100.2066,105037.0
2023-06-01 12:30:00,104.12,104.14,103.98,104.02,68987.0,100.1969,100.2162,100.0622,100.1007,68987.0
2023-06-01 12:35:00,104.04,104.11,103.96,104.09,61175.0,100.12,100.1873,100.043,100.1681,61175.0
2023-06-01 12:40:00,104.11,104.11,103.95,104.01,56011.0,100.1873,100.1873,100.0334,100.0911,56011.0
2023-06-01 12:45:00,103.99,104.15,103.97,104.15,54058.0,100.0718,100.2258,100.0526,100.2258,54058.0
2023-06-01 12:50:00,104.14,104.2,104.1,104.2,51779.0,100.2162,100.2739,100.1777,100.2739,51779.0
2023-06-01 12:55:00,104.2,104.24,104.06,104.08,58734.0,100.2739,100.3124,100.1392,100.1585,58734.0
2023-06-01 13:00:00,104.08,104.11,103.98,104.01,44232.0,100.1585,100.1873,100.0622,100.0911,44232.0
2023-06-01 13:05:00,104.0,104.08,103.99,104.01,37229.0,100.0815,100.1585,100.0718,100.0911,37229.0
2023-06-01 13:10:00,104.0,104.07,104.0,104.07,31268.0,100.0815,100.1488,100.0815,100.1488,31268.0
2023-06-01 13:15:00,104.07,104.11,103.97,103.97,65955.0,100.1488,100.1873,100.0526,100.0526,65955.0
2023-06-01 13:20:00,103.96,104.18,103.93,104.04,161068.0,100.043,100.2547,100.0141,100.12,161068.0
2023-06-01 13:25:00,104.04,104.08,103.99,104.03,42569.0,100.12,100.1585,100.0718,100.1103,42569.0
2023-06-01 13:30:00,104.01,104.05,103.9,104.03,59761.0,100.0911,100.1296,99.9852,100.1103,59761.0
2023-06-01 13:35:00,104.04,104.12,103.97,104.07,53243.0,100.12,100.1969,100.0526,100.1488,53243.0
2023-06-01 13:40:00,104.06,104.17,104.04,104.13,74883.0,100.1392,100.2451,100.12,100.2066,74883.0
2023-06-01 13:45:00,104.11,104.22,104.1,104.2,54994.0,100.1873,100.2932,100.1777,100.2739,54994.0
2023-06-01 13:50:00,104.21,104.25,104.12,104.18,39360.0,100.2836,100.3221,100.1969,100.2547,39360.0
2023-06-01 13:55:00,104.17,104.21,104.14,104.19,35815.0,100.2451,100.2836,100.2162,100.2643,35815.0
2023-06-01 14:00:00,104.18,104.19,104.0,104.04,35634.0,100.2547,100.2643,100.0815,100.12,35634.0
2023-06-01 14:05:00,104.04,104.12,104.02,104.04,47593.0,100.12,100.1969,100.1007,100.12,47593.0
2023-06-01 14:10:00,104.06,104.09,103.94,104.0,270382.0,100.1392,100.1681,100.0237,100.0815,270382.0
2023-06-01 14:15:00,104.0,104.06,103.94,103.99,48539.0,100.0815,100.1392,100.0237,100.0718,48539.0
2023-06-01 14:20:00,103.99,104.04,103.95,104.03,52425.0,100.0718,100.12,100.0334,100.1103,52425.0
2023-06-01 14:25:00,104.02,104.09,103.96,104.03,89544.0,100.1007,100.1681,100.043,100.1103,89544.0
2023-06-01 14:30:00,104.04,104.07,103.96,104.01,76556.0,100.12,100.1488,100.043,100.0911,76556.0
2023-06-01 14:35:00,104.01,104.04,103.88,103.98,73384.0,100.0911,100.12,99.966,100.0622,73384.0
2023-06-01 14:40:00,103.98,104.06,103.95,103.99,102408.0,100.0622,100.1392,100.0334,100.0718,102408.0
2023-06-01 14:45:00,104.0,104.02,103.9,103.94,64500.0,100.0815,100.1007,99.9852,100.0237,64500.0
2023-06-01 14:50:00,103.93,103.95,103.82,103.88,66591.0,100.0141,100.0334,99.9083,99.966,66591.0
2023-06-01 14:55:00,103.89,104.03,103.82,104.0,58444.0,99.9756,100.1103,99.9083,100.0815,58444.0
2023-06-01 15:00:00,104.01,104.06,103.96,104.03,61172.0,100.0911,100.1392,100.043,100.1103,61172.0
2023-06-01 15:05:00,104.04,104.07,103.98,104.03,56109.0,100.12,100.1488,100.0622,100.1103,56109.0
2023-06-01 15:10:00,104.03,104.18,104.0,104.16,171558.0,100.1103,100.2547,100.0815,100.2354,171558.0
2023-06-01 15:15:00,104.17,104.22,103.96,103.97,119453.0,100.2451,100.2932,100.043,100.0526,119453.0
2023-06-01 15:20:00,103.98,104.08,103.9,103.91,76066.0,100.0622,100.1585,99.9852,99.9949,76066.0
2023-06-01 15:25:00,103.91,104.01,103.88,103.94,100038.0,99.9949,100.0911,99.966,100.0237,100038.0
2023-06-01 15:30:00,103.92,103.97,103.76,103.86,111269.0,100.0045,100.0526,99.8505,99.9467,111269.0
2023-06-01 15:35:00,103.86,103.94,103.72,103.74,179964.0,99.9467,100.0237,99.812,99.8313,179964.0
2023-06-01 15:40:00,103.74,103.74,103.6,103.7,113395.0,99.8313,99.8313,99.6965,99.7928,113395.0
2023-06-01 15:45:00,103.7,103.72,103.58,103.61,153393.0,99.7928,99.812,99.6773,99.7062,153393.0
2023-06-01 15:50:00,103.61,103.66,103.46,103.52,285486.0,99.7062,99.7543,99.5618,99.6196,285486.0
2023-06-01 15:55:00,103.52,103.67,103.49,103.64,585429.0,99.6196,99.7639,99.5907,99.735,585429.0
2023-06-02 09:30:00,107.63,107.86,106.36,106.79,555553.0,103.9014,104.1235,102.6754,103.0905,555553.0
2023-06-02 09:35:00,106.81,107.09,106.42,106.48,168696.0,103.1098,103.3801,102.7333,102.7913,168696.0
2023-06-02 09:40:00,106.49,107.2,106.23,106.57,317777.0,102.8009,103.4863,102.5499,102.8782,317777.0
2023-06-02 09:45:00,106.54,106.95,106.46,106.58,142096.0,102.8492,103.245,102.772,102.8878,142096.0
2023-06-02 09:50:00,106.58,106.97,106.52,106.94,102114.0,102.8878,103.2643,102.8299,103.2353,102114.0
2023-06-02 09:55:00,106.95,107.09,106.27,106.34,160649.0,103.245,103.3801,102.5885,102.6561,160649.0
2023-06-02 10:00:00,106.34,106.48,106.16,106.46,131014.0,102.6561,102.7913,102.4824,102.772,131014.0
2023-06-02 10:05:00,106.49,106.72,106.41,106.48,120319.0,102.8009,103.023,102.7237,102.7913,120319.0
2023-06-02 10:10:00,106.47,106.71,106.33,106.54,95494.0,102.7816,103.0133,102.6465,102.8492,95494.0
2023-06-02 10:15:00,106.55,106.68,106.33,106.59,89915.0,102.8588,102.9843,102.6465,102.8975,89915.0
2023-06-02 10:20:00,106.6,106.8,106.32,106.41,98892.0,102.9071,103.1002,102.6368,102.7237,98892.0
2023-06-02 10:25:00,106.37,106.66,106.36,106.45,75121.0,102.6851,102.965,102.6754,102.7623,75121.0
2023-06-02 10:30:00,106.46,106.51,106.22,106.32,70464.0,102.772,102.8202,102.5403,102.6368,70464.0
2023-06-02 10:35:00,106.31,106.41,106.13,106.39,93729.0,102.6272,102.7237,102.4534,102.7044,93729.0
2023-06-02 10:40:00,106.4,106.59,106.3,106.54,60519.0,102.714,102.8975,102.6175,102.8492,60519.0
2023-06-02 10:45:00,106.51,106.7,106.48,106.54,76994.0,102.8202,103.0037,102.7913,102.8492,76994.0
2023-06-02 10:50:00,106.54,106.76,106.37,106.64,168474.0,102.8492,103.0616,102.6851,102.9457,168474.0
2023-06-02 10:55:00,106.66,106.79,106.55,106.65,72502.0,102.965,103.0905,102.8588,102.9554,72502.0
2023-06-02 11:00:00,106.67,106.87,106.61,106.86,71050.0,102.9747,103.1678,102.9168,103.1581,71050.0
2023-06-02 11:05:00,106.86,107.09,106.84,107.06,93005.0,103.1581,103.3801,103.1388,103.3512,93005.0
2023-06-02 11:10:00,107.07,107.34,107.04,107.3,100765.0,103.3608,103.6215,103.3319,103.5829,100765.0
2023-06-02 11:15:00,107.31,107.43,107.09,107.12,152581.0,103.5925,103.7084,103.3801,103.4091,152581.0
2023-06-02 11:20:00,107.12,107.21,106.94,107.02,82670.0,103.4091,103.496,103.2353,103.3126,82670.0
2023-06-02 11:25:00,107.01,107.15,107.0,107.12,55213.0,103.3029,103.4381,103.2933,103.4091,55213.0
2023-06-02 11:30:00,107.12,107.28,107.04,107.09,53528.0,103.4091,103.5636,103.3319,103.3801,53528.0
2023-06-02 11:35:00,107.08,107.08,106.82,106.9,98911.0,103.3705,103.3705,103.1195,103.1967,98911.0
2023-06-02 11:40:00,106.89,107.15,106.87,107.03,47334.0,103.1871,103.4381,103.1678,103.3222,47334.0
2023-06-02 11:45:00,107.02,107.12,106.91,107.05,78284.0,103.3126,103.4091,103.2064,103.3415,78284.0
2023-06-02 11:50:00,107.06,107.2,106.91,107.19,60877.0,103.3512,103.4863,103.2064,103.4767,60877.0
2023-06-02 11:55:00,107.19,107.47,107.15,107.43,122160.0,103.4767,103.747,103.4381,103.7084,122160.0
2023-06-02 12:00:00,107.43,107.65,107.4,107.53,99754.0,103.7084,103.9207,103.6794,103.8049,99754.0
2023-06-02 12:05:00,107.53,107.62,107.42,107.55,87443.0,103.8049,103.8918,103.6987,103.8242,87443.0
2023-06-02 12:10:00,107.56,107.58,107.44,107.51,44431.0,103.8339,103.8532,103.718,103.7856,44431.0
2023-06-02 12:15:00,107.5,107.62,107.44,107.52,84254.0,103.7759,103.8918,103.718,103.7952,84254.0
2023-06-02 12:20:00,107.52,107.66,107.44,107.48,72170.0,103.7952,103.9304,103.718,103.7566,72170.0
2023-06-02 12:25:00,107.48,107.54,107.42,107.5,62062.0,103.7566,103.8146,103.6987,103.7759,62062.0
2023-06-02 12:30:00,107.51,107.72,107.5,107.7,126467.0,103.7856,103.9883,103.7759,103.969,126467.0
2023-06-02 12:35:00,107.71,107.75,107.41,107.45,53754.0,103.9787,104.0173,103.6891,103.7277,53754.0
2023-06-02 12:40:00,107.44,107.5,107.32,107.45,43378.0,103.718,103.7759,103.6022,103.7277,43378.0
2023-06-02 12:45:00,107.44,107.61,107.44,107.55,37901.0,103.718,103.8821,103.718,103.8242,37901.0
2023-06-02 12:50:00,107.55,107.76,107.55,107.74,85897.0,103.8242,104.0269,103.8242,104.0076,85897.0
2023-06-02 12:55:00,107.75,107.79,107.68,107.79,64353.0,104.0173,104.0559,103.9497,104.0559,64353.0
2023-06-02 13:00:00,107.78,107.95,107.76,107.78,93811.0,104.0462,104.2103,104.0269,104.0462,93811.0
2023-06-02 13:05:00,107.79,107.89,107.71,107.87,85705.0,104.0559,104.1524,103.9787,104.1331,85705.0
2023-06-02 13:10:00,107.87,107.99,107.85,107.97,65566.0,104.1331,104.249,104.1138,104.2297,65566.0
2023-06-02 13:15:00,107.97,108.03,107.88,107.93,79455.0,104.2297,104.2876,104.1428,104.191,79455.0
2023-06-02 13:20:00,107.93,108.01,107.79,107.79,96006.0,104.191,104.2683,104.0559,104.0559,96006.0
2023-06-02 13:25:00,107.82,107.87,107.7,107.83,71014.0,104.0849,104.1331,103.969,104.0945,71014.0
2023-06-02 13:30:00,107.83,107.94,107.75,107.77,39591.0,104.0945,104.2007,104.0173,104.0366,39591.0
2023-06-02 13:35:00,107.78,107.83,107.68,107.74,49522.0,104.0462,104.0945,103.9497,104.0076,49522.0
2023-06-02 13:40:00,107.76,107.78,107.65,107.7,30064.0,104.0269,104.0462,103.9207,103.969,30064.0
2023-06-02 13:45:00,107.7,107.73,107.64,107.65,33005.0,103.969,103.998,103.9111,103.9207,33005.0
2023-06-02 13:50:00,107.66,107.66,107.53,107.59,44338.0,103.9304,103.9304,103.8049,103.8628,44338.0
2023-06-02 13:55:00,107.62,107.79,107.6,107.79,44612.0,103.8918,104.0559,103.8725,104.0559,44612.0
2023-06-02 14:00:00,107.79,107.92,107.76,107.9,62796.0,104.0559,104.1814,104.0269,104.1621,62796.0
2023-06-02 14:05:00,107.91,107.99,107.87,107.94,77140.0,104.1717,104.249,104.1331,104.2007,77140.0
2023-06-02 14:10:00,107.94,107.96,107.88,107.88,57142.0,104.2007,104.22,104.1428,104.1428,57142.0
2023-06-02 14:15:00,107.89,107.92,107.84,107.88,55501.0,104.1524,104.1814,104.1042,104.1428,55501.0
2023-06-02 14:20:00,107.87,107.99,107.87,107.98,64501.0,104.1331,104.249,104.1331,104.2393,64501.0
2023-06-02 14:25:00,107.99,108.0,107.76,107.84,75141.0,104.249,104.2586,104.0269,104.1042,75141.0
2023-06-02 14:30:00,107.84,107.97,107.8,107.93,46544.0,104.1042,104.2297,104.0655,104.191,46544.0
2023-06-02 14:35:00,107.93,108.13,107.93,108.12,70866.0,104.191,104.3841,104.191,104.3745,70866.0
2023-06-02 14:40:00,108.13,108.19,108.07,108.18,88881.0,104.3841,104.442,104.3262,104.4324,88881.0
2023-06-02 14:45:00,108.19,108.24,108.16,108.17,90800.0,104.442,104.4903,104.4131,104.4227,90800.0
2023-06-02 14:50:00,108.17,108.24,108.11,108.22,54361.0,104.4227,104.4903,104.3648,104.471,54361.0
2023-06-02 14:55:00,108.21,108.22,108.11,108.13,73443.0,104.4613,104.471,104.3648,104.3841,73443.0
2023-06-02 15:00:00,108.14,108.39,108.13,108.38,65903.0,104.3938,104.6351,104.3841,104.6255,65903.0
2023-06-02 15:05:00,108.37,108.42,108.27,108.28,69884.0,104.6158,104.6641,104.5193,104.5289,69884.0
2023-06-02 15:10:00,108.27,108.28,108.18,108.21,70035.0,104.5193,104.5289,104.4324,104.4613,70035.0
2023-06-02 15:15:00,108.21,108.27,108.13,108.22,66596.0,104.4613,104.5193,104.3841,104.471,66596.0
2023-06-02 15:20:00,108.22,108.23,108.08,108.12,102680.0,104.471,104.4806,104.3358,104.3745,102680.0
2023-06-02 15:25:00,108.09,108.18,108.05,108.11,109299.0,104.3455,104.4324,104.3069,104.3648,109299.0
2023-06-02 15:30:00,108.09,108.22,108.07,108.22,80523.0,104.3455,104.471,104.3262,104.471,80523.0
2023-06-02 15:35:00,108.22,108.32,108.18,108.28,96653.0,104.471,104.5675,104.4324,104.5289,96653.0
2023-06-02 15:40:00,108.28,108.39,108.27,108.28,138524.0,104.5289,104.6351,104.5193,104.5289,138524.0
2023-06-02 15:45:00,108.27,108.34,108.17,108.18,141867.0,104.5193,104.5868,104.4227,104.4324,141867.0
2023-06-02 15:50:00,108.13,108.17,107.96,108.07,238849.0,104.3841,104.4227,104.22,104.3262,238849.0
2023-06-02 15:55:00,108.07,108.07,107.76,107.76,514962.0,104.3262,104.3262,104.0269,104.0269,514962.0
2023-06-05 09:30:00,107.88,107.88,107.5,107.66,203662.0,104.1428,104.1428,103.7759,103.9304,203662.0
2023-06-05 09:35:00,107.64,107.76,107.53,107.62,58406.0,103.9111,104.0269,103.8049,103.8918,58406.0
2023-06-05 09:40:00,107.6,107.72,107.53,107.55,50177.0,103.8725,103.9883,103.8049,103.8242,50177.0
2023-06-05 09:45:00,107.56,107.7,107.04,107.32,73858.0,103.8339,103.969,103.3319,103.6022,73858.0
2023-06-05 09:50:00,107.32,107.62,107.09,107.27,29371.0,103.6022,103.8918,103.3801,103.5539,29371.0
2023-06-05 09:55:00,107.48,107.5,107.02,107.08,55978.0,103.7566,103.7759,103.3126,103.3705,55978.0
2023-06-05 10:00:00,107.11,107.33,106.92,107.02,116302.0,103.3994,103.6118,103.216,103.3126,116302.0
2023-06-05 10:05:00,107.03,107.04,106.37,106.38,98429.0,103.3222,103.3319,102.6851,102.6947,98429.0
2023-06-05 10:10:00,106.38,106.79,106.36,106.5,111908.0,102.6947,103.0905,102.6754,102.8106,111908.0
2023-06-05 10:15:00,106.52,106.6,106.28,106.41,98745.0,102.8299,102.9071,102.5982,102.7237,98745.0
2023-06-05 10:20:00,106.43,106.54,106.2,106.24,126474.0,102.743,102.8492,102.521,102.5596,126474.0
2023-06-05 10:25:00,106.24,106.27,105.99,106.07,105355.0,102.5596,102.5885,102.3182,102.3955,105355.0
2023-06-05 10:30:00,106.07,106.28,106.0,106.26,53352.0,102.3955,102.5982,102.3279,102.5789,53352.0
2023-06-05 10:35:00,106.27,106.45,106.24,106.34,66836.0,102.5885,102.7623,102.5596,102.6561,66836.0
2023-06-05 10:40:00,106.34,106.48,106.33,106.39,52036.0,102.6561,102.7913,102.6465,102.7044,52036.0
2023-06-05 10:45:00,106.39,106.48,106.3,106.35,50461.0,102.7044,102.7913,102.6175,102.6658,50461.0
2023-06-05 10:50:00,106.36,106.56,106.3,106.36,54970.0,102.6754,102.8685,102.6175,102.6754,54970.0
2023-06-05 10:55:00,106.35,106.36,105.92,106.05,106561.0,102.6658,102.6754,102.2507,102.3762,106561.0
2023-06-05 11:00:00,106.06,106.35,105.94,106.09,92418.0,102.3858,102.6658,102.27,102.4148,92418.0
2023-06-05 11:05:00,106.11,106.12,106.0,106.09,53092.0,102.4341,102.4437,102.3279,102.4148,53092.0
2023-06-05 11:10:00,106.09,106.11,105.98,105.99,66384.0,102.4148,102.4341,102.3086,102.3182,66384.0
2023-06-05 11:15:00,105.98,106.07,105.93,105.98,41979.0,102.3086,102.3955,102.2603,102.3086,41979.0
2023-06-05 11:20:00,105.99,106.01,105.84,105.85,54205.0,102.3182,102.3376,102.1734,102.1831,54205.0
2023-06-05 11:25:00,105.85,105.99,105.82,105.96,41259.0,102.1831,102.3182,102.1541,102.2893,41259.0
2023-06-05 11:30:00,105.96,106.07,105.88,106.02,40149.0,102.2893,102.3955,102.2121,102.3472,40149.0
2023-06-05 11:35:00,106.02,106.06,105.7,105.73,59434.0,102.3472,102.3858,102.0383,102.0673,59434.0
2023-06-05 11:40:00,105.74,105.87,105.67,105.81,42796.0,102.0769,102.2024,102.0093,102.1445,42796.0
2023-06-05 11:45:00,105.83,106.04,105.8,106.04,48640.0,102.1638,102.3665,102.1348,102.3665,48640.0
2023-06-05 11:50:00,106.03,106.05,105.97,106.03,42187.0,102.3569,102.3762,102.2989,102.3569,42187.0
2023-06-05 11:55:00,106.02,106.03,105.81,105.93,43135.0,102.3472,102.3569,102.1445,102.2603,43135.0
2023-06-05 12:00:00,105.93,105.98,105.75,105.76,41354.0,102.2603,102.3086,102.0866,102.0962,41354.0
2023-06-05 12:05:00,105.76,106.0,105.75,105.94,170850.0,102.0962,102.3279,102.0866,102.27,170850.0
2023-06-05 12:10:00,105.95,105.99,105.86,105.99,42819.0,102.2796,102.3182,102.1927,102.3182,42819.0
2023-06-05 12:15:00,106.0,106.1,105.9,106.06,50272.0,102.3279,102.4244,102.2314,102.3858,50272.0
2023-06-05 12:20:00,106.06,106.1,105.9,105.93,73622.0,102.3858,102.4244,102.2314,102.2603,73622.0
2023-06-05 12:25:00,105.93,106.06,105.92,106.06,52801.0,102.2603,102.3858,102.2507,102.3858,52801.0
2023-06-05 12:30:00,106.07,106.11,105.94,105.94,37678.0,102.3955,102.4341,102.27,102.27,37678.0
2023-06-05 12:35:00,105.93,106.01,105.9,105.92,38058.0,102.2603,102.3376,102.2314,102.2507,38058.0
2023-06-05 12:40:00,105.92,106.11,105.92,106.02,40742.0,102.2507,102.4341,102.2507,102.3472,40742.0
2023-06-05 12:45:00,106.02,106.04,105.98,106.02,15385.0,102.3472,102.3665,102.3086,102.3472,15385.0
2023-06-05 12:50:00,106.03,106.08,105.97,105.98,23374.0,102.3569,102.4051,102.2989,102.3086,23374.0
2023-06-05 12:55:00,106.0,106.04,105.96,106.02,25539.0,102.3279,102.3665,102.2893,102.3472,25539.0
2023-06-05 13:00:00,106.01,106.04,105.83,105.87,44886.0,102.3376,102.3665,102.1638,102.2024,44886.0
2023-06-05 13:05:00,105.88,105.9,105.83,105.84,33393.0,102.2121,102.2314,102.1638,102.1734,33393.0
2023-06-05 13:10:00,105.87,105.89,105.78,105.78,24834.0,102.2024,102.2217,102.1155,102.1155,24834.0
2023-06-05 13:15:00,105.77,105.77,105.66,105.75,37265.0,102.1059,102.1059,101.9997,102.0866,37265.0
2023-06-05 13:20:00,105.75,105.81,105.67,105.81,36301.0,102.0866,102.1445,102.0093,102.1445,36301.0
2023-06-05 13:25:00,105.83,105.83,105.63,105.66,27699.0,102.1638,102.1638,101.9707,101.9997,27699.0
2023-06-05 13:30:00,105.66,105.66,105.57,105.64,39628.0,101.9997,101.9997,101.9128,101.9804,39628.0
2023-06-05 13:35:00,105.64,105.65,105.51,105.55,33137.0,101.9804,101.99,101.8549,101.8935,33137.0
2023-06-05 13:40:00,105.55,105.59,105.53,105.55,24464.0,101.8935,101.9321,101.8742,101.8935,24464.0
2023-06-05 13:45:00,105.55,105.63,105.54,105.61,36544.0,101.8935,101.9707,101.8838,101.9514,36544.0
2023-06-05 13:50:00,105.61,105.68,105.57,105.68,55431.0,101.9514,102.019,101.9128,102.019,55431.0
2023-06-05 13:55:00,105.68,105.77,105.65,105.68,39777.0,102.019,102.1059,101.99,102.019,39777.0
2023-06-05 14:00:00,105.68,105.72,105.65,105.72,28797.0,102.019,102.0576,101.99,102.0576,28797.0
2023-06-05 14:05:00,105.72,105.77,105.62,105.77,33508.0,102.0576,102.1059,101.9611,102.1059,33508.0
2023-06-05 14:10:00,105.79,105.8,105.64,105.7,29752.0,102.1252,102.1348,101.9804,102.0383,29752.0
2023-06-05 14:15:00,105.69,105.76,105.65,105.75,20169.0,102.0286,102.0962,101.99,102.0866,20169.0
2023-06-05 14:20:00,105.74,105.81,105.7,105.7,26454.0,102.0769,102.1445,102.0383,102.0383,26454.0
2023-06-05 14:25:00,105.71,105.72,105.57,105.69,34533.0,102.0479,102.0576,101.9128,102.0286,34533.0
2023-06-05 14:30:00,105.7,105.71,105.46,105.51,51837.0,102.0383,102.0479,101.8066,101.8549,51837.0
2023-06-05 14:35:00,105.52,105.59,105.4,105.42,49332.0,101.8645,101.9321,101.7487,101.768,49332.0
2023-06-05 14:40:00,105.43,105.53,105.42,105.47,61269.0,101.7776,101.8742,101.768,101.8163,61269.0
2023-06-05 14:45:00,105.47,105.47,105.33,105.39,45257.0,101.8163,101.8163,101.6811,101.739,45257.0
2023-06-05 14:50:00,105.39,105.55,105.34,105.53,81339.0,101.739,101.8935,101.6908,101.8742,81339.0
2023-06-05 14:55:00,105.53,105.66,105.44,105.57,96645.0,101.8742,101.9997,101.7873,101.9128,96645.0
2023-06-05 15:00:00,105.57,105.64,105.49,105.49,54164.0,101.9128,101.9804,101.8356,101.8356,54164.0
2023-06-05 15:05:00,105.49,105.56,105.43,105.49,69041.0,101.8356,101.9031,101.7776,101.8356,69041.0
2023-06-05 15:10:00,105.48,105.59,105.43,105.58,44481.0,101.8259,101.9321,101.7776,101.9224,44481.0
2023-06-05 15:15:00,105.57,105.57,105.45,105.49,49882.0,101.9128,101.9128,101.797,101.8356,49882.0
2023-06-05 15:20:00,105.5,105.65,105.48,105.62,47693.0,101.8452,101.99,101.8259,101.9611,47693.0
2023-06-05 15:25:00,105.62,105.64,105.55,105.57,61044.0,101.9611,101.9804,101.8935,101.9128,61044.0
2023-06-05 15:30:00,105.55,105.56,105.38,105.45,81909.0,101.8935,101.9031,101.7294,101.797,81909.0
2023-06-05 15:35:00,105.45,105.71,105.41,105.64,84182.0,101.797,102.0479,101.7583,101.9804,84182.0
2023-06-05 15:40:00,105.64,105.67,105.4,105.42,78533.0,101.9804,102.0093,101.7487,101.768,78533.0
2023-06-05 15:45:00,105.42,105.53,105.34,105.48,124771.0,101.768,101.8742,101.6908,101.8259,124771.0
2023-06-05 15:50:00,105.48,105.52,105.24,105.28,256587.0,101.8259,101.8645,101.5942,101.6328,256587.0
2023-06-05 15:55:00,105.29,105.39,105.18,105.2,383413.0,101.6425,101.739,101.5363,101.5556,383413.0
2023-06-06 09:30:00,105.49,105.95,105.2,105.65,264679.0,101.8356,102.2796,101.5556,101.99,264679.0
2023-06-06 09:35:00,105.67,105.82,105.25,105.33,61481.0,102.0093,102.1541,101.6039,101.6811,61481.0
2023-06-06 09:40:00,105.33,105.57,105.3,105.51,89503.0,101.6811,101.9128,101.6521,101.8549,89503.0
2023-06-06 09:45:00,105.49,105.91,105.38,105.7,80758.0,101.8356,102.241,101.7294,102.0383,80758.0
2023-06-06 09:50:00,105.72,105.84,105.58,105.74,64074.0,102.0576,102.1734,101.9224,102.0769,64074.0
2023-06-06 09:55:00,105.73,105.78,105.64,105.69,52489.0,102.0673,102.1155,101.9804,102.0286,52489.0
2023-06-06 10:00:00,105.7,106.05,105.68,105.88,77164.0,102.0383,102.3762,102.019,102.2121,77164.0
2023-06-06 10:05:00,105.88,106.09,105.76,106.0,101147.0,102.2121,102.4148,102.0962,102.3279,101147.0
2023-06-06 10:10:00,106.0,106.13,105.81,105.87,72727.0,102.3279,102.4534,102.1445,102.2024,72727.0
2023-06-06 10:15:00,105.87,105.88,105.7,105.79,44407.0,102.2024,102.2121,102.0383,102.1252,44407.0
2023-06-06 10:20:00,105.83,105.87,105.55,105.58,70792.0,102.1638,102.2024,101.8935,101.9224,70792.0
2023-06-06 10:25:00,105.59,105.71,105.55,105.61,54077.0,101.9321,102.0479,101.8935,101.9514,54077.0
2023-06-06 10:30:00,105.61,105.87,105.61,105.82,70707.0,101.9514,102.2024,101.9514,102.1541,70707.0
2023-06-06 10:35:00,105.82,105.92,105.78,105.81,52408.0,102.1541,102.2507,102.1155,102.1445,52408.0
2023-06-06 10:40:00,105.82,106.03,105.8,106.02,73749.0,102.1541,102.3569,102.1348,102.3472,73749.0
2023-06-06 10:45:00,106.03,106.39,106.03,106.39,72982.0,102.3569,102.7044,102.3569,102.7044,72982.0
2023-06-06 10:50:00,106.39,106.53,106.38,106.53,61726.0,102.7044,102.8395,102.6947,102.8395,61726.0
2023-06-06 10:55:00,106.54,106.54,106.37,106.46,112771.0,102.8492,102.8492,102.6851,102.772,112771.0
2023-06-06 11:00:00,106.47,106.52,106.37,106.47,60918.0,102.7816,102.8299,102.6851,102.7816,60918.0
2023-06-06 11:05:00,106.48,106.53,106.38,106.45,55674.0,102.7913,102.8395,102.6947,102.7623,55674.0
2023-06-06 11:10:00,106.45,106.49,106.4,106.4,37678.0,102.7623,102.8009,102.714,102.714,37678.0
2023-06-06 11:15:00,106.4,106.48,106.37,106.47,67476.0,102.714,102.7913,102.6851,102.7816,67476.0
2023-06-06 11:20:00,106.48,106.48,106.35,106.4,108025.0,102.7913,102.7913,102.6658,102.714,108025.0
2023-06-06 11:25:00,106.39,106.41,106.24,106.31,59269.0,102.7044,102.7237,102.5596,102.6272,59269.0
2023-06-06 11:30:00,106.31,106.38,106.17,106.24,45203.0,102.6272,102.6947,102.492,102.5596,45203.0
2023-06-06 11:35:00,106.24,106.43,106.18,106.41,39563.0,102.5596,102.743,102.5017,102.7237,39563.0
2023-06-06 11:40:00,106.4,106.52,106.34,106.49,51030.0,102.714,102.8299,102.6561,102.8009,51030.0
2023-06-06 11:45:00,106.49,106.58,106.48,106.54,45759.0,102.8009,102.8878,102.7913,102.8492,45759.0
2023-06-06 11:50:00,106.55,106.75,106.55,106.65,92437.0,102.8588,103.0519,102.8588,102.9554,92437.0
2023-06-06 11:55:00,106.64,106.64,106.44,106.44,51145.0,102.9457,102.9457,102.7527,102.7527,51145.0
2023-06-06 12:00:00,106.44,106.51,106.33,106.37,34626.0,102.7527,102.8202,102.6465,102.6851,34626.0
2023-06-06 12:05:00,106.36,106.36,106.21,106.31,32355.0,102.6754,102.6754,102.5306,102.6272,32355.0
2023-06-06 12:10:00,106.31,106.38,106.22,106.25,35224.0,102.6272,102.6947,102.5403,102.5692,35224.0
2023-06-06 12:15:00,106.25,106.37,106.23,106.37,32439.0,102.5692,102.6851,102.5499,102.6851,32439.0
2023-06-06 12:20:00,106.38,106.55,106.37,106.52,32598.0,102.6947,102.8588,102.6851,102.8299,32598.0
2023-06-06 12:25:00,106.49,106.53,106.36,106.37,24333.0,102.8009,102.8395,102.6754,102.6851,24333.0
2023-06-06 12:30:00,106.38,106.41,106.34,106.38,21727.0,102.6947,102.7237,102.6561,102.6947,21727.0
2023-06-06 12:35:00,106.39,106.4,106.27,106.34,21247.0,102.7044,102.714,102.5885,102.6561,21247.0
2023-06-06 12:40:00,106.35,106.35,106.2,106.28,23140.0,102.6658,102.6658,102.521,102.5982,23140.0
2023-06-06 12:45:00,106.29,106.29,106.13,106.14,28060.0,102.6079,102.6079,102.4534,102.463,28060.0
2023-06-06 12:50:00,106.13,106.31,106.12,106.22,44354.0,102.4534,102.6272,102.4437,102.5403,44354.0
2023-06-06 12:55:00,106.22,106.29,106.13,106.18,29522.0,102.5403,102.6079,102.4534,102.5017,29522.0
2023-06-06 13:00:00,106.19,106.3,106.18,106.19,26084.0,102.5113,102.6175,102.5017,102.5113,26084.0
2023-06-06 13:05:00,106.18,106.23,106.14,106.19,29103.0,102.5017,102.5499,102.463,102.5113,29103.0
2023-06-06 13:10:00,106.2,106.24,106.08,106.11,27010.0,102.521,102.5596,102.4051,102.4341,27010.0
2023-06-06 13:15:00,106.1,106.13,106.02,106.05,31205.0,102.4244,102.4534,102.3472,102.3762,31205.0
2023-06-06 13:20:00,106.06,106.09,105.86,105.97,41611.0,102.3858,102.4148,102.1927,102.2989,41611.0
2023-06-06 13:25:00,105.97,105.98,105.78,105.83,43893.0,102.2989,102.3086,102.1155,102.1638,43893.0
2023-06-06 13:30:00,105.83,105.91,105.78,105.91,39998.0,102.1638,102.241,102.1155,102.241,39998.0
2023-06-06 13:35:00,105.91,106.0,105.91,105.99,30939.0,102.241,102.3279,102.241,102.3182,30939.0
2023-06-06 13:40:00,105.99,106.0,105.89,105.92,29821.0,102.3182,102.3279,102.2217,102.2507,29821.0
2023-06-06 13:45:00,105.92,105.97,105.89,105.9,25857.0,102.2507,102.2989,102.2217,102.2314,25857.0
2023-06-06 13:50:00,105.89,105.98,105.88,105.91,40204.0,102.2217,102.3086,102.2121,102.241,40204.0
2023-06-06 13:55:00,105.9,105.93,105.8,105.92,43490.0,102.2314,102.2603,102.1348,102.2507,43490.0
2023-06-06 14:00:00,105.92,105.92,105.83,105.9,48310.0,102.2507,102.2507,102.1638,102.2314,48310.0
2023-06-06 14:05:00,105.89,105.91,105.84,105.9,34175.0,102.2217,102.241,102.1734,102.2314,34175.0
2023-06-06 14:10:00,105.9,105.9,105.85,105.89,25651.0,102.2314,102.2314,102.1831,102.2217,25651.0
2023-06-06 14:15:00,105.89,105.9,105.8,105.84,30216.0,102.2217,102.2314,102.1348,102.1734,30216.0
2023-06-06 14:20:00,105.83,105.84,105.72,105.8,30840.0,102.1638,102.1734,102.0576,102.1348,30840.0
2023-06-06 14:25:00,105.79,105.91,105.78,105.91,38824.0,102.1252,102.241,102.1155,102.241,38824.0
2023-06-06 14:30:00,105.91,105.98,105.87,105.91,52754.0,102.241,102.3086,102.2024,102.241,52754.0
2023-06-06 14:35:00,105.91,105.95,105.87,105.91,57727.0,102.241,102.2796,102.2024,102.241,57727.0
2023-06-06 14:40:00,105.9,106.03,105.86,105.99,60985.0,102.2314,102.3569,102.1927,102.3182,60985.0
2023-06-06 14:45:00,106.0,106.06,105.97,106.0,46618.0,102.3279,102.3858,102.2989,102.3279,46618.0
2023-06-06 14:50:00,106.0,106.05,105.97,105.98,46246.0,102.3279,102.3762,102.2989,102.3086,46246.0
2023-06-06 14:55:00,105.99,106.03,105.96,105.99,50517.0,102.3182,102.3569,102.2893,102.3182,50517.0
2023-06-06 15:00:00,106.0,106.06,105.98,106.02,64913.0,102.3279,102.3858,102.3086,102.3472,64913.0
2023-06-06 15:05:00,106.01,106.02,105.95,105.97,34374.0,102.3376,102.3472,102.2796,102.2989,34374.0
2023-06-06 15:10:00,105.97,106.0,105.92,105.95,38265.0,102.2989,102.3279,102.2507,102.2796,38265.0
2023-06-06 15:15:00,105.95,106.01,105.94,105.99,45336.0,102.2796,102.3376,102.27,102.3182,45336.0
2023-06-06 15:20:00,105.99,106.1,105.97,106.09,48519.0,102.3182,102.4244,102.2989,102.4148,48519.0
2023-06-06 15:25:00,106.1,106.21,106.1,106.19,47386.0,102.4244,102.5306,102.4244,102.5113,47386.0
2023-06-06 15:30:00,106.19,106.2,106.09,106.17,221590.0,102.5113,102.521,102.4148,102.492,221590.0
2023-06-06 15:35:00,106.17,106.23,106.07,106.16,92408.0,102.492,102.5499,102.3955,102.4824,92408.0
2023-06-06 15:40:00,106.15,106.17,106.04,106.13,76583.0,102.4727,102.492,102.3665,102.4534,76583.0
2023-06-06 15:45:00,106.13,106.19,106.11,106.15,93022.0,102.4534,102.5113,102.4341,102.4727,93022.0
2023-06-06 15:50:00,106.15,106.26,106.14,106.26,188398.0,102.4727,102.5789,102.463,102.5789,188398.0
2023-06-06 15:55:00,106.27,106.36,106.12,106.19,647313.0,102.5885,102.6754,102.4437,102.5113,647313.0
2023-06-07 09:30:00,106.04,106.19,105.42,105.89,271112.0,102.3665,102.5113,101.768,102.2217,271112.0
2023-06-07 09:35:00,105.91,106.16,105.75,106.09,126038.0,102.241,102.4824,102.0866,102.4148,126038.0
2023-06-07 09:40:00,106.07,106.86,106.0,106.84,119081.0,102.3955,103.1581,102.3279,103.1388,119081.0
2023-06-07 09:45:00,106.85,106.86,106.47,106.48,95521.0,103.1485,103.1581,102.7816,102.7913,95521.0
2023-06-07 09:50:00,106.49,106.58,106.35,106.45,47205.0,102.8009,102.8878,102.6658,102.7623,47205.0
2023-06-07 09:55:00,106.47,106.64,106.35,106.64,107519.0,102.7816,102.9457,102.6658,102.9457,107519.0
2023-06-07 10:00:00,106.61,106.71,106.46,106.6,56115.0,102.9168,103.0133,102.772,102.9071,56115.0
2023-06-07 10:05:00,106.6,107.04,106.59,107.0,99342.0,102.9071,103.3319,102.8975,103.2933,99342.0
2023-06-07 10:10:00,107.01,107.49,107.01,107.25,95521.0,103.3029,103.7663,103.3029,103.5346,95521.0
2023-06-07 10:15:00,107.25,107.29,107.07,107.18,98605.0,103.5346,103.5732,103.3608,103.467,98605.0
2023-06-07 10:20:00,107.17,107.26,107.1,107.12,55969.0,103.4574,103.5443,103.3898,103.4091,55969.0
2023-06-07 10:25:00,107.11,107.11,106.89,106.98,45694.0,103.3994,103.3994,103.1871,103.274,45694.0
2023-06-07 10:30:00,106.99,107.09,106.89,106.9,47420.0,103.2836,103.3801,103.1871,103.1967,47420.0
2023-06-07 10:35:00,106.9,106.9,106.74,106.87,54019.0,103.1967,103.1967,103.0423,103.1678,54019.0
2023-06-07 10:40:00,106.87,106.88,106.58,106.65,41867.0,103.1678,103.1774,102.8878,102.9554,41867.0
2023-06-07 10:45:00,106.66,106.94,106.65,106.85,58371.0,102.965,103.2353,102.9554,103.1485,58371.0
2023-06-07 10:50:00,106.85,107.05,106.79,106.97,52417.0,103.1485,103.3415,103.0905,103.2643,52417.0
2023-06-07 10:55:00,106.98,107.11,106.94,107.05,61406.0,103.274,103.3994,103.2353,103.3415,61406.0
2023-06-07 11:00:00,107.04,107.13,106.88,106.88,40741.0,103.3319,103.4188,103.1774,103.1774,40741.0
2023-06-07 11:05:00,106.89,106.93,106.71,106.87,39514.0,103.1871,103.2257,103.0133,103.1678,39514.0
2023-06-07 11:10:00,106.88,107.0,106.84,106.98,40837.0,103.1774,103.2933,103.1388,103.274,40837.0
2023-06-07 11:15:00,106.98,106.99,106.85,106.88,59153.0,103.274,103.2836,103.1485,103.1774,59153.0
2023-06-07 11:20:00,106.85,107.01,106.72,106.99,37652.0,103.1485,103.3029,103.023,103.2836,37652.0
2023-06-07 11:25:00,106.99,107.24,106.96,107.2,43239.0,103.2836,103.5249,103.2546,103.4863,43239.0
2023-06-07 11:30:00,107.2,107.34,107.12,107.3,52684.0,103.4863,103.6215,103.4091,103.5829,52684.0
2023-06-07 11:35:00,107.29,107.45,107.27,107.33,50283.0,103.5732,103.7277,103.5539,103.6118,50283.0
2023-06-07 11:40:00,107.34,107.34,107.16,107.22,52988.0,103.6215,103.6215,103.4477,103.5056,52988.0
2023-06-07 11:45:00,107.23,107.3,107.21,107.3,67610.0,103.5153,103.5829,103.496,103.5829,67610.0
2023-06-07 11:50:00,107.3,107.3,107.12,107.26,61250.0,103.5829,103.5829,103.4091,103.5443,61250.0
2023-06-07 11:55:00,107.25,107.3,107.19,107.29,62400.0,103.5346,103.5829,103.4767,103.5732,62400.0
2023-06-07 12:00:00,107.3,107.36,107.21,107.3,64628.0,103.5829,103.6408,103.496,103.5829,64628.0
2023-06-07 12:05:00,107.29,107.35,107.23,107.32,50126.0,103.5732,103.6311,103.5153,103.6022,50126.0
2023-06-07 12:10:00,107.29,107.5,107.27,107.47,48425.0,103.5732,103.7759,103.5539,103.747,48425.0
2023-06-07 12:15:00,107.48,107.48,107.36,107.4,48918.0,103.7566,103.7566,103.6408,103.6794,48918.0
2023-06-07 12:20:00,107.39,107.66,107.35,107.65,243215.0,103.6697,103.9304,103.6311,103.9207,243215.0
2023-06-07 12:25:00,107.63,107.84,107.56,107.79,220128.0,103.9014,104.1042,103.8339,104.0559,220128.0
2023-06-07 12:30:00,107.79,108.22,107.78,108.09,117950.0,104.0559,104.471,104.0462,104.3455,117950.0
2023-06-07 12:35:00,108.08,108.2,108.01,108.06,209078.0,104.3358,104.4517,104.2683,104.3165,209078.0
2023-06-07 12:40:00,108.07,108.24,108.01,108.1,61119.0,104.3262,104.4903,104.2683,104.3552,61119.0
2023-06-07 12:45:00,108.1,108.22,107.91,108.04,45785.0,104.3552,104.471,104.1717,104.2972,45785.0
2023-06-07 12:50:00,108.02,108.02,107.79,107.91,83255.0,104.2779,104.2779,104.0559,104.1717,83255.0
2023-06-07 12:55:00,107.92,108.04,107.8,108.03,65971.0,104.1814,104.2972,104.0655,104.2876,65971.0
2023-06-07 13:00:00,108.02,108.07,107.9,107.92,35317.0,104.2779,104.3262,104.1621,104.1814,35317.0
2023-06-07 13:05:00,107.92,107.99,107.8,107.96,128622.0,104.1814,104.249,104.0655,104.22,128622.0
2023-06-07 13:10:00,107.96,108.02,107.82,107.86,166645.0,104.22,104.2779,104.0849,104.1235,166645.0
2023-06-07 13:15:00,107.86,107.93,107.59,107.59,108508.0,104.1235,104.191,103.8628,103.8628,108508.0
2023-06-07 13:20:00,107.59,107.67,107.51,107.56,68598.0,103.8628,103.94,103.7856,103.8339,68598.0
2023-06-07 13:25:00,107.55,107.77,107.51,107.61,81841.0,103.8242,104.0366,103.7856,103.8821,81841.0
2023-06-07 13:30:00,107.62,107.64,107.49,107.56,103432.0,103.8918,103.9111,103.7663,103.8339,103432.0
2023-06-07 13:35:00,107.57,107.61,107.46,107.5,225948.0,103.8435,103.8821,103.7373,103.7759,225948.0
2023-06-07 13:40:00,107.51,107.64,107.42,107.59,47524.0,103.7856,103.9111,103.6987,103.8628,47524.0
2023-06-07 13:45:00,107.58,107.62,107.47,107.51,28901.0,103.8532,103.8918,103.747,103.7856,28901.0
2023-06-07 13:50:00,107.49,107.54,107.33,107.4,39067.0,103.7663,103.8146,103.6118,103.6794,39067.0
2023-06-07 13:55:00,107.41,107.54,107.41,107.5,24162.0,103.6891,103.8146,103.6891,103.7759,24162.0
2023-06-07 14:00:00,107.51,107.6,107.49,107.51,73027.0,103.7856,103.8725,103.7663,103.7856,73027.0
2023-06-07 14:05:00,107.52,107.59,107.47,107.47,34110.0,103.7952,103.8628,103.747,103.747,34110.0
2023-06-07 14:10:00,107.48,107.52,107.37,107.52,54949.0,103.7566,103.7952,103.6504,103.7952,54949.0
2023-06-07 14:15:00,107.52,107.55,107.47,107.55,63343.0,103.7952,103.8242,103.747,103.8242,63343.0
2023-06-07 14:20:00,107.55,107.61,107.49,107.58,51346.0,103.8242,103.8821,103.7663,103.8532,51346.0
2023-06-07 14:25:00,107.59,107.63,107.5,107.58,67808.0,103.8628,103.9014,103.7759,103.8532,67808.0
2023-06-07 14:30:00,107.56,107.67,107.46,107.48,55244.0,103.8339,103.94,103.7373,103.7566,55244.0
2023-06-07 14:35:00,107.47,107.58,107.41,107.43,67899.0,103.747,103.8532,103.6891,103.7084,67899.0
2023-06-07 14:40:00,107.42,107.5,107.35,107.47,40296.0,103.6987,103.7759,103.6311,103.747,40296.0
2023-06-07 14:45:00,107.48,107.5,107.43,107.47,32043.0,103.7566,103.7759,103.7084,103.747,32043.0
2023-06-07 14:50:00,107.46,107.58,107.43,107.57,38334.0,103.7373,103.8532,103.7084,103.8435,38334.0
2023-06-07 14:55:00,107.57,107.66,107.56,107.65,38428.0,103.8435,103.9304,103.8339,103.9207,38428.0
2023-06-07 15:00:00,107.65,107.76,107.63,107.72,46858.0,103.9207,104.0269,103.9014,103.9883,46858.0
2023-06-07 15:05:00,107.73,107.78,107.65,107.67,45121.0,103.998,104.0462,103.9207,103.94,45121.0
2023-06-07 15:10:00,107.66,107.8,107.59,107.8,90646.0,103.9304,104.0655,103.8628,104.0655,90646.0
2023-06-07 15:15:00,107.79,107.95,107.76,107.9,70699.0,104.0559,104.2103,104.0269,104.1621,70699.0
2023-06-07 15:20:00,107.9,107.95,107.86,107.94,60303.0,104.1621,104.2103,104.1235,104.2007,60303.0
2023-06-07 15:25:00,107.94,107.99,107.91,107.98,102795.0,104.2007,104.249,104.1717,104.2393,102795.0
2023-06-07 15:30:00,107.97,107.98,107.78,107.79,83073.0,104.2297,104.2393,104.0462,104.0559,83073.0
2023-06-07 15:35:00,107.79,107.86,107.69,107.72,94470.0,104.0559,104.1235,103.9594,103.9883,94470.0
2023-06-07 15:40:00,107.72,107.72,107.53,107.56,171982.0,103.9883,103.9883,103.8049,103.8339,171982.0
2023-06-07 15:45:00,107.55,107.61,107.48,107.48,256092.0,103.8242,103.8821,103.7566,103.7566,256092.0
2023-06-07 15:50:00,107.5,107.65,107.29,107.3,260717.0,103.7759,103.9207,103.5732,103.5829,260717.0
2023-06-07 15:55:00,107.3,107.34,107.06,107.08,704439.0,103.5829,103.6215,103.3512,103.3705,704439.0
2023-06-08 09:30:00,107.16,107.26,106.66,107.14,190413.0,103.4477,103.5443,102.965,103.4284,190413.0
2023-06-08 09:35:00,107.16,107.49,107.11,107.45,51704.0,103.4477,103.7663,103.3994,103.7277,51704.0
2023-06-08 09:40:00,107.46,107.52,107.06,107.09,50399.0,103.7373,103.7952,103.3512,103.3801,50399.0
2023-06-08 09:45:00,107.1,107.1,106.69,106.89,51496.0,103.3898,103.3898,102.994,103.1871,51496.0
2023-06-08 09:50:00,106.9,106.98,106.8,106.88,40504.0,103.1967,103.274,103.1002,103.1774,40504.0
2023-06-08 09:55:00,106.91,106.98,106.87,106.97,22263.0,103.2064,103.274,103.1678,103.2643,22263.0
2023-06-08 10:00:00,106.97,107.0,106.76,106.81,88647.0,103.2643,103.2933,103.0616,103.1098,88647.0
2023-06-08 10:05:00,106.81,106.94,106.79,106.82,50454.0,103.1098,103.2353,103.0905,103.1195,50454.0
2023-06-08 10:10:00,106.84,106.87,106.74,106.84,58066.0,103.1388,103.1678,103.0423,103.1388,58066.0
2023-06-08 10:15:00,106.84,106.87,106.68,106.7,48626.0,103.1388,103.1678,102.9843,103.0037,48626.0
2023-06-08 10:20:00,106.7,106.74,106.57,106.62,53412.0,103.0037,103.0423,102.8782,102.9264,53412.0
2023-06-08 10:25:00,106.62,106.66,106.51,106.56,65741.0,102.9264,102.965,102.8202,102.8685,65741.0
2023-06-08 10:30:00,106.56,106.73,106.5,106.53,67264.0,102.8685,103.0326,102.8106,102.8395,67264.0
2023-06-08 10:35:00,106.53,106.57,106.49,106.54,63937.0,102.8395,102.8782,102.8009,102.8492,63937.0
2023-06-08 10:40:00,106.53,106.56,106.5,106.51,34748.0,102.8395,102.8685,102.8106,102.8202,34748.0
2023-06-08 10:45:00,106.52,106.6,106.39,106.39,65920.0,102.8299,102.9071,102.7044,102.7044,65920.0
2023-06-08 10:50:00,106.39,106.59,106.38,106.52,47884.0,102.7044,102.8975,102.6947,102.8299,47884.0
2023-06-08 10:55:00,106.52,106.62,106.37,106.4,53536.0,102.8299,102.9264,102.6851,102.714,53536.0
2023-06-08 11:00:00,106.4,106.45,106.37,106.38,30648.0,102.714,102.7623,102.6851,102.6947,30648.0
2023-06-08 11:05:00,106.37,106.41,106.29,106.34,48950.0,102.6851,102.7237,102.6079,102.6561,48950.0
2023-06-08 11:10:00,106.36,106.37,106.2,106.23,42609.0,102.6754,102.6851,102.521,102.5499,42609.0
2023-06-08 11:15:00,106.23,106.28,106.18,106.23,52529.0,102.5499,102.5982,102.5017,102.5499,52529.0
2023-06-08 11:20:00,106.23,106.3,106.2,106.23,99426.0,102.5499,102.6175,102.521,102.5499,99426.0
2023-06-08 11:25:00,106.23,106.23,106.03,106.18,70248.0,102.5499,102.5499,102.3569,102.5017,70248.0
2023-06-08 11:30:00,106.18,106.2,105.98,106.06,96979.0,102.5017,102.521,102.3086,102.3858,96979.0
2023-06-08 11:35:00,106.06,106.07,105.7,105.74,73925.0,102.3858,102.3955,102.0383,102.0769,73925.0
2023-06-08 11:40:00,105.73,105.84,105.7,105.83,97128.0,102.0673,102.1734,102.0383,102.1638,97128.0
2023-06-08 11:45:00,105.83,105.87,105.73,105.73,71534.0,102.1638,102.2024,102.0673,102.0673,71534.0
2023-06-08 11:50:00,105.71,106.05,105.67,105.95,83011.0,102.0479,102.3762,102.0093,102.2796,83011.0
2023-06-08 11:55:00,105.95,105.96,105.8,105.83,61147.0,102.2796,102.2893,102.1348,102.1638,61147.0
2023-06-08 12:00:00,105.83,105.89,105.75,105.87,71384.0,102.1638,102.2217,102.0866,102.2024,71384.0
2023-06-08 12:05:00,105.87,105.9,105.72,105.8,46445.0,102.2024,102.2314,102.0576,102.1348,46445.0
2023-06-08 12:10:00,105.79,105.86,105.79,105.83,41059.0,102.1252,102.1927,102.1252,102.1638,41059.0
2023-06-08 12:15:00,105.82,106.1,105.82,106.07,158770.0,102.1541,102.4244,102.1541,102.3955,158770.0
2023-06-08 12:20:00,106.08,106.12,106.03,106.04,30091.0,102.4051,102.4437,102.3569,102.3665,30091.0
2023-06-08 12:25:00,106.03,106.03,105.93,106.0,95633.0,102.3569,102.3569,102.2603,102.3279,95633.0
2023-06-08 12:30:00,106.0,106.05,105.89,105.89,51708.0,102.3279,102.3762,102.2217,102.2217,51708.0
2023-06-08 12:35:00,105.89,105.95,105.81,105.92,56867.0,102.2217,102.2796,102.1445,102.2507,56867.0
2023-06-08 12:40:00,105.93,106.17,105.92,106.17,40847.0,102.2603,102.492,102.2507,102.492,40847.0
2023-06-08 12:45:00,106.16,106.19,106.06,106.09,51404.0,102.4824,102.5113,102.3858,102.4148,51404.0
2023-06-08 12:50:00,106.09,106.15,106.05,106.13,46198.0,102.4148,102.4727,102.3762,102.4534,46198.0
2023-06-08 12:55:00,106.13,106.15,106.04,106.05,30504.0,102.4534,102.4727,102.3665,102.3762,30504.0
2023-06-08 13:00:00,106.06,106.14,106.04,106.13,22772.0,102.3858,102.463,102.3665,102.4534,22772.0
2023-06-08 13:05:00,106.15,106.21,106.13,106.15,37663.0,102.4727,102.5306,102.4534,102.4727,37663.0
2023-06-08 13:10:00,106.15,106.15,106.08,106.14,20068.0,102.4727,102.4727,102.4051,102.463,20068.0
2023-06-08 13:15:00,106.13,106.16,106.1,106.11,18995.0,102.4534,102.4824,102.4244,102.4341,18995.0
2023-06-08 13:20:00,106.12,106.13,106.01,106.06,24350.0,102.4437,102.4534,102.3376,102.3858,24350.0
2023-06-08 13:25:00,106.08,106.09,105.99,106.0,16774.0,102.4051,102.4148,102.3182,102.3279,16774.0
2023-06-08 13:30:00,106.0,106.0,105.92,105.95,34488.0,102.3279,102.3279,102.2507,102.2796,34488.0
2023-06-08 13:35:00,105.93,106.0,105.89,105.92,42887.0,102.2603,102.3279,102.2217,102.2507,42887.0
2023-06-08 13:40:00,105.92,105.96,105.82,105.85,83656.0,102.2507,102.2893,102.1541,102.1831,83656.0
2023-06-08 13:45:00,105.84,105.9,105.8,105.9,55918.0,102.1734,102.2314,102.1348,102.2314,55918.0
2023-06-08 13:50:00,105.89,105.94,105.88,105.92,42154.0,102.2217,102.27,102.2121,102.2507,42154.0
2023-06-08 13:55:00,105.92,105.97,105.89,105.95,28902.0,102.2507,102.2989,102.2217,102.2796,28902.0
2023-06-08 14:00:00,105.95,106.01,105.94,106.01,34289.0,102.2796,102.3376,102.27,102.3376,34289.0
2023-06-08 14:05:00,106.01,106.1,106.0,106.1,34465.0,102.3376,102.4244,102.3279,102.4244,34465.0
2023-06-08 14:10:00,106.09,106.1,105.96,106.01,19946.0,102.4148,102.4244,102.2893,102.3376,19946.0
2023-06-08 14:15:00,106.03,106.12,106.03,106.1,21403.0,102.3569,102.4437,102.3569,102.4244,21403.0
2023-06-08 14:20:00,106.1,106.12,106.05,106.06,70899.0,102.4244,102.4437,102.3762,102.3858,70899.0
2023-06-08 14:25:00,106.07,106.16,106.05,106.16,45645.0,102.3955,102.4824,102.3762,102.4824,45645.0
2023-06-08 14:30:00,106.2,106.34,106.14,106.33,120307.0,102.521,102.6561,102.463,102.6465,120307.0
2023-06-08 14:35:00,106.33,106.45,106.32,106.43,59074.0,102.6465,102.7623,102.6368,102.743,59074.0
2023-06-08 14:40:00,106.44,106.56,106.42,106.55,37494.0,102.7527,102.8685,102.7333,102.8588,37494.0
2023-06-08 14:45:00,106.55,106.56,106.42,106.43,51805.0,102.8588,102.8685,102.7333,102.743,51805.0
2023-06-08 14:50:00,106.43,106.49,106.38,106.44,24277.0,102.743,102.8009,102.6947,102.7527,24277.0
2023-06-08 14:55:00,106.43,106.5,106.33,106.37,59044.0,102.743,102.8106,102.6465,102.6851,59044.0
2023-06-08 15:00:00,106.39,106.5,106.37,106.45,32353.0,102.7044,102.8106,102.6851,102.7623,32353.0
2023-06-08 15:05:00,106.44,106.47,106.32,106.33,20454.0,102.7527,102.7816,102.6368,102.6465,20454.0
2023-06-08 15:10:00,106.34,106.36,106.25,106.27,24633.0,102.6561,102.6754,102.5692,102.5885,24633.0
2023-06-08 15:15:00,106.26,106.31,106.21,106.22,23723.0,102.5789,102.6272,102.5306,102.5403,23723.0
2023-06-08 15:20:00,106.22,106.27,106.2,106.27,26680.0,102.5403,102.5885,102.521,102.5885,26680.0
2023-06-08 15:25:00,106.26,106.26,106.08,106.09,34526.0,102.5789,102.5789,102.4051,102.4148,34526.0
2023-06-08 15:30:00,106.09,106.09,105.83,105.9,76962.0,102.4148,102.4148,102.1638,102.2314,76962.0
2023-06-08 15:35:00,105.91,106.04,105.89,106.02,48115.0,102.241,102.3665,102.2217,102.3472,48115.0
2023-06-08 15:40:00,106.01,106.16,106.0,106.16,89666.0,102.3376,102.4824,102.3279,102.4824,89666.0
2023-06-08 15:45:00,106.16,106.2,106.07,106.19,122130.0,102.4824,102.521,102.3955,102.5113,122130.0
2023-06-08 15:50:00,106.2,106.3,106.18,106.22,111471.0,102.521,102.6175,102.5017,102.5403,111471.0
2023-06-08 15:55:00,106.22,106.3,106.11,106.2,343080.0,102.5403,102.6175,102.4341,102.521,343080.0
2023-06-09 09:30:00,105.91,106.07,105.36,105.88,198817.0,102.241,102.3955,101.7101,102.2121,198817.0
2023-06-09 09:35:00,105.86,105.89,105.58,105.74,91031.0,102.1927,102.2217,101.9224,102.0769,91031.0
2023-06-09 09:40:00,105.74,105.82,105.65,105.7,44699.0,102.0769,102.1541,101.99,102.0383,44699.0
2023-06-09 09:45:00,105.68,105.87,105.53,105.82,110719.0,102.019,102.2024,101.8742,102.1541,110719.0
2023-06-09 09:50:00,105.83,106.01,105.81,105.98,75692.0,102.1638,102.3376,102.1445,102.3086,75692.0
2023-06-09 09:55:00,105.99,106.19,105.98,106.03,37601.0,102.3182,102.5113,102.3086,102.3569,37601.0
2023-06-09 10:00:00,106.03,106.28,106.03,106.16,76809.0,102.3569,102.5982,102.3569,102.4824,76809.0
2023-06-09 10:05:00,106.17,106.24,106.05,106.09,55770.0,102.492,102.5596,102.3762,102.4148,55770.0
2023-06-09 10:10:00,106.09,106.16,106.03,106.08,43106.0,102.4148,102.4824,102.3569,102.4051,43106.0
2023-06-09 10:15:00,106.08,106.26,106.08,106.15,37902.0,102.4051,102.5789,102.4051,102.4727,37902.0
2023-06-09 10:20:00,106.14,106.15,106.04,106.07,31284.0,102.463,102.4727,102.3665,102.3955,31284.0
2023-06-09 10:25:00,106.07,106.13,105.94,106.03,53546.0,102.3955,102.4534,102.27,102.3569,53546.0
2023-06-09 10:30:00,106.03,106.09,105.8,105.84,48384.0,102.3569,102.4148,102.1348,102.1734,48384.0
2023-06-09 10:35:00,105.83,105.88,105.75,105.75,58848.0,102.1638,102.2121,102.0866,102.0866,58848.0
2023-06-09 10:40:00,105.72,105.78,105.63,105.76,122078.0,102.0576,102.1155,101.9707,102.0962,122078.0
2023-06-09 10:45:00,105.76,105.9,105.61,105.61,72324.0,102.0962,102.2314,101.9514,101.9514,72324.0
2023-06-09 10:50:00,105.61,105.72,105.54,105.71,65019.0,101.9514,102.0576,101.8838,102.0479,65019.0
2023-06-09 10:55:00,105.71,105.91,105.69,105.77,37909.0,102.0479,102.241,102.0286,102.1059,37909.0
2023-06-09 11:00:00,105.79,105.86,105.75,105.79,80413.0,102.1252,102.1927,102.0866,102.1252,80413.0
2023-06-09 11:05:00,105.79,105.83,105.69,105.78,23040.0,102.1252,102.1638,102.0286,102.1155,23040.0
2023-06-09 11:10:00,105.79,105.84,105.68,105.68,21383.0,102.1252,102.1734,102.019,102.019,21383.0
2023-06-09 11:15:00,105.68,105.73,105.48,105.54,58709.0,102.019,102.0673,101.8259,101.8838,58709.0
2023-06-09 11:20:00,105.53,105.57,105.48,105.55,32545.0,101.8742,101.9128,101.8259,101.8935,32545.0
2023-06-09 11:25:00,105.54,105.58,105.35,105.55,52816.0,101.8838,101.9224,101.7004,101.8935,52816.0
2023-06-09 11:30:00,105.54,105.54,105.35,105.47,57032.0,101.8838,101.8838,101.7004,101.8163,57032.0
2023-06-09 11:35:00,105.46,105.56,105.44,105.48,35948.0,101.8066,101.9031,101.7873,101.8259,35948.0
2023-06-09 11:40:00,105.5,105.63,105.48,105.62,39409.0,101.8452,101.9707,101.8259,101.9611,39409.0
2023-06-09 11:45:00,105.62,105.67,105.57,105.65,29393.0,101.9611,102.0093,101.9128,101.99,29393.0
2023-06-09 11:50:00,105.65,105.7,105.57,105.66,20536.0,101.99,102.0383,101.9128,101.9997,20536.0
2023-06-09 11:55:00,105.66,105.69,105.56,105.62,20783.0,101.9997,102.0286,101.9031,101.9611,20783.0
2023-06-09 12:00:00,105.62,105.64,105.37,105.4,74351.0,101.9611,101.9804,101.7197,101.7487,74351.0
2023-06-09 12:05:00,105.39,105.59,105.39,105.55,28761.0,101.739,101.9321,101.739,101.8935,28761.0
2023-06-09 12:10:00,105.55,105.7,105.55,105.69,40803.0,101.8935,102.0383,101.8935,102.0286,40803.0
2023-06-09 12:15:00,105.68,105.74,105.57,105.58,18814.0,102.019,102.0769,101.9128,101.9224,18814.0
2023-06-09 12:20:00,105.6,105.61,105.49,105.51,35064.0,101.9418,101.9514,101.8356,101.8549,35064.0
2023-06-09 12:25:00,105.52,105.53,105.39,105.47,29189.0,101.8645,101.8742,101.739,101.8163,29189.0
2023-06-09 12:30:00,105.47,105.66,105.47,105.63,27239.0,101.8163,101.9997,101.8163,101.9707,27239.0
2023-06-09 12:35:00,105.62,105.67,105.56,105.61,22605.0,101.9611,102.0093,101.9031,101.9514,22605.0
2023-06-09 12:40:00,105.6,105.64,105.55,105.63,22958.0,101.9418,101.9804,101.8935,101.9707,22958.0
2023-06-09 12:45:00,105.63,105.73,105.61,105.73,33636.0,101.9707,102.0673,101.9514,102.0673,33636.0
2023-06-09 12:50:00,105.73,105.73,105.59,105.66,24452.0,102.0673,102.0673,101.9321,101.9997,24452.0
2023-06-09 12:55:00,105.66,105.79,105.61,105.77,20007.0,101.9997,102.1252,101.9514,102.1059,20007.0
2023-06-09 13:00:00,105.78,105.78,105.7,105.72,40942.0,102.1155,102.1155,102.0383,102.0576,40942.0
2023-06-09 13:05:00,105.72,105.84,105.7,105.83,21436.0,102.0576,102.1734,102.0383,102.1638,21436.0
2023-06-09 13:10:00,105.84,105.86,105.8,105.83,19406.0,102.1734,102.1927,102.1348,102.1638,19406.0
2023-06-09 13:15:00,105.83,105.86,105.71,105.71,31784.0,102.1638,102.1927,102.0479,102.0479,31784.0
2023-06-09 13:20:00,105.71,105.74,105.68,105.71,17969.0,102.0479,102.0769,102.019,102.0479,17969.0
2023-06-09 13:25:00,105.7,105.81,105.7,105.8,27533.0,102.0383,102.1445,102.0383,102.1348,27533.0
2023-06-09 13:30:00,105.82,105.88,105.81,105.85,17618.0,102.1541,102.2121,102.1445,102.1831,17618.0
2023-06-09 13:35:00,105.87,105.93,105.85,105.9,24071.0,102.2024,102.2603,102.1831,102.2314,24071.0
2023-06-09 13:40:00,105.91,105.97,105.87,105.94,18346.0,102.241,102.2989,102.2024,102.27,18346.0
2023-06-09 13:45:00,105.95,105.99,105.84,105.85,23170.0,102.2796,102.3182,102.1734,102.1831,23170.0
2023-06-09 13:50:00,105.85,105.9,105.78,105.88,20470.0,102.1831,102.2314,102.1155,102.2121,20470.0
2023-06-09 13:55:00,105.88,105.91,105.81,105.88,22921.0,102.2121,102.241,102.1445,102.2121,22921.0
2023-06-09 14:00:00,105.88,105.88,105.77,105.81,18843.0,102.2121,102.2121,102.1059,102.1445,18843.0
2023-06-09 14:05:00,105.8,105.9,105.8,105.86,16230.0,102.1348,102.2314,102.1348,102.1927,16230.0
2023-06-09 14:10:00,105.84,105.89,105.83,105.85,20844.0,102.1734,102.2217,102.1638,102.1831,20844.0
2023-06-09 14:15:00,105.85,105.9,105.77,105.89,22824.0,102.1831,102.2314,102.1059,102.2217,22824.0
2023-06-09 14:20:00,105.89,106.01,105.89,105.99,23626.0,102.2217,102.3376,102.2217,102.3182,23626.0
2023-06-09 14:25:00,106.0,106.0,105.88,105.92,27917.0,102.3279,102.3279,102.2121,102.2507,27917.0
2023-06-09 14:30:00,105.93,105.95,105.86,105.92,20263.0,102.2603,102.2796,102.1927,102.2507,20263.0
2023-06-09 14:35:00,105.93,105.94,105.8,105.81,37623.0,102.2603,102.27,102.1348,102.1445,37623.0
2023-06-09 14:40:00,105.81,105.9,105.79,105.9,25452.0,102.1445,102.2314,102.1252,102.2314,25452.0
2023-06-09 14:45:00,105.9,105.9,105.79,105.81,21888.0,102.2314,102.2314,102.1252,102.1445,21888.0
2023-06-09 14:50:00,105.82,105.86,105.8,105.82,20303.0,102.1541,102.1927,102.1348,102.1541,20303.0
2023-06-09 14:55:00,105.82,105.92,105.81,105.91,27049.0,102.1541,102.2507,102.1445,102.241,27049.0
2023-06-09 15:00:00,105.92,106.02,105.91,106.01,43562.0,102.2507,102.3472,102.241,102.3376,43562.0
2023-06-09 15:05:00,106.0,106.01,105.88,105.94,28755.0,102.3279,102.3376,102.2121,102.27,28755.0
2023-06-09 15:10:00,105.94,105.99,105.9,105.99,23488.0,102.27,102.3182,102.2314,102.3182,23488.0
2023-06-09 15:15:00,105.99,106.06,105.94,106.04,41238.0,102.3182,102.3858,102.27,102.3665,41238.0
2023-06-09 15:20:00,106.04,106.06,105.98,105.98,23979.0,102.3665,102.3858,102.3086,102.3086,23979.0
2023-06-09 15:25:00,105.98,106.01,105.94,105.98,19961.0,102.3086,102.3376,102.27,102.3086,19961.0
2023-06-09 15:30:00,105.98,106.02,105.95,105.98,30188.0,102.3086,102.3472,102.2796,102.3086,30188.0
2023-06-09 15:35:00,105.97,105.99,105.86,105.94,51947.0,102.2989,102.3182,102.1927,102.27,51947.0
2023-06-09 15:40:00,105.92,105.98,105.87,105.88,43554.0,102.2507,102.3086,102.2024,102.2121,43554.0
2023-06-09 15:45:00,105.88,105.9,105.83,105.87,82158.0,102.2121,102.2314,102.1638,102.2024,82158.0
2023-06-09 15:50:00,105.87,105.88,105.76,105.82,162930.0,102.2024,102.2121,102.0962,102.1541,162930.0
2023-06-09 15:55:00,105.82,105.9,105.73,105.87,320370.0,102.1541,102.2314,102.0673,102.2024,320370.0
2023-06-12 09:30:00,106.29,106.5,105.31,105.32,247636.0,102.6079,102.8106,101.6618,101.6715,247636.0
2023-06-12 09:35:00,105.33,105.54,104.79,105.48,224914.0,101.6811,101.8838,101.1598,101.8259,224914.0
2023-06-12 09:40:00,105.51,105.95,105.36,105.45,121347.0,101.8549,102.2796,101.7101,101.797,121347.0
2023-06-12 09:45:00,105.47,105.53,105.05,105.22,92737.0,101.8163,101.8742,101.4108,101.5749,92737.0
2023-06-12 09:50:00,105.21,105.29,105.01,105.01,97324.0,101.5653,101.6425,101.3722,101.3722,97324.0
2023-06-12 09:55:00,105.01,105.18,104.9,105.09,123766.0,101.3722,101.5363,101.266,101.4494,123766.0
2023-06-12 10:00:00,105.09,105.2,105.03,105.16,132150.0,101.4494,101.5556,101.3915,101.517,132150.0
2023-06-12 10:05:00,105.16,105.18,105.01,105.15,75852.0,101.517,101.5363,101.3722,101.5073,75852.0
2023-06-12 10:10:00,105.16,105.24,105.13,105.23,72108.0,101.517,101.5942,101.488,101.5846,72108.0
2023-06-12 10:15:00,105.23,105.23,105.0,105.1,88144.0,101.5846,101.5846,101.3625,101.4591,88144.0
2023-06-12 10:20:00,105.09,105.15,104.99,105.02,59654.0,101.4494,101.5073,101.3529,101.3818,59654.0
2023-06-12 10:25:00,105.02,105.03,104.89,104.95,55444.0,101.3818,101.3915,101.2564,101.3143,55444.0
2023-06-12 10:30:00,104.95,104.98,104.79,104.91,142447.0,101.3143,101.3432,101.1598,101.2757,142447.0
2023-06-12 10:35:00,104.91,104.92,104.75,104.75,55960.0,101.2757,101.2853,101.1212,101.1212,55960.0
2023-06-12 10:40:00,104.74,104.85,104.67,104.71,71786.0,101.1115,101.2177,101.044,101.0826,71786.0
2023-06-12 10:45:00,104.71,104.85,104.6,104.83,102294.0,101.0826,101.2177,100.9764,101.1984,102294.0
2023-06-12 10:50:00,104.84,104.87,104.72,104.85,70767.0,101.2081,101.237,101.0922,101.2177,70767.0
2023-06-12 10:55:00,104.85,105.13,104.84,105.12,57899.0,101.2177,101.488,101.2081,101.4784,57899.0
2023-06-12 11:00:00,105.13,105.23,105.05,105.1,97499.0,101.488,101.5846,101.4108,101.4591,97499.0
2023-06-12 11:05:00,105.11,105.23,105.1,105.16,70953.0,101.4687,101.5846,101.4591,101.517,70953.0
2023-06-12 11:10:00,105.17,105.26,105.14,105.25,67815.0,101.5267,101.6135,101.4977,101.6039,67815.0
2023-06-12 11:15:00,105.24,105.3,105.17,105.29,63926.0,101.5942,101.6521,101.5267,101.6425,63926.0
2023-06-12 11:20:00,105.29,105.31,105.17,105.18,107958.0,101.6425,101.6618,101.5267,101.5363,107958.0
2023-06-12 11:25:00,105.19,105.31,105.19,105.25,77635.0,101.546,101.6618,101.546,101.6039,77635.0
2023-06-12 11:30:00,105.26,105.31,105.23,105.31,106214.0,101.6135,101.6618,101.5846,101.6618,106214.0
2023-06-12 11:35:00,105.3,105.42,105.3,105.39,176241.0,101.6521,101.768,101.6521,101.739,176241.0
2023-06-12 11:40:00,105.38,105.54,105.38,105.52,68426.0,101.7294,101.8838,101.7294,101.8645,68426.0
2023-06-12 11:45:00,105.52,105.63,105.45,105.59,68866.0,101.8645,101.9707,101.797,101.9321,68866.0
2023-06-12 11:50:00,105.58,105.75,105.56,105.63,45790.0,101.9224,102.0866,101.9031,101.9707,45790.0
2023-06-12 11:55:00,105.62,105.91,105.62,105.87,52178.0,101.9611,102.241,101.9611,102.2024,52178.0
2023-06-12 12:00:00,105.86,105.94,105.85,105.89,38027.0,102.1927,102.27,102.1831,102.2217,38027.0
2023-06-12 12:05:00,105.9,105.97,105.83,105.84,31265.0,102.2314,102.2989,102.1638,102.1734,31265.0
2023-06-12 12:10:00,105.84,105.94,105.76,105.93,26222.0,102.1734,102.27,102.0962,102.2603,26222.0
2023-06-12 12:15:00,105.91,105.96,105.86,105.89,43446.0,102.241,102.2893,102.1927,102.2217,43446.0
2023-06-12 12:20:00,105.89,105.89,105.77,105.83,49564.0,102.2217,102.2217,102.1059,102.1638,49564.0
2023-06-12 12:25:00,105.85,105.89,105.8,105.8,26706.0,102.1831,102.2217,102.1348,102.1348,26706.0
2023-06-12 12:30:00,105.8,105.84,105.78,105.8,23362.0,102.1348,102.1734,102.1155,102.1348,23362.0
2023-06-12 12:35:00,105.81,105.94,105.8,105.91,24186.0,102.1445,102.27,102.1348,102.241,24186.0
2023-06-12 12:40:00,105.91,105.94,105.86,105.9,21242.0,102.241,102.27,102.1927,102.2314,21242.0
2023-06-12 12:45:00,105.89,105.93,105.86,105.9,32258.0,102.2217,102.2603,102.1927,102.2314,32258.0
2023-06-12 12:50:00,105.91,105.95,105.87,105.89,16683.0,102.241,102.2796,102.2024,102.2217,16683.0
2023-06-12 12:55:00,105.9,105.93,105.84,105.88,28963.0,102.2314,102.2603,102.1734,102.2121,28963.0
2023-06-12 13:00:00,105.88,105.89,105.8,105.81,37997.0,102.2121,102.2217,102.1348,102.1445,37997.0
2023-06-12 13:05:00,105.81,105.84,105.66,105.75,34570.0,102.1445,102.1734,101.9997,102.0866,34570.0
2023-06-12 13:10:00,105.74,105.86,105.74,105.86,30871.0,102.0769,102.1927,102.0769,102.1927,30871.0
2023-06-12 13:15:00,105.86,105.87,105.7,105.75,39679.0,102.1927,102.2024,102.0383,102.0866,39679.0
2023-06-12 13:20:00,105.75,105.81,105.67,105.67,45146.0,102.0866,102.1445,102.0093,102.0093,45146.0
2023-06-12 13:25:00,105.66,105.73,105.62,105.7,39135.0,101.9997,102.0673,101.9611,102.0383,39135.0
2023-06-12 13:30:00,105.72,105.78,105.69,105.73,39897.0,102.0576,102.1155,102.0286,102.0673,39897.0
2023-06-12 13:35:00,105.73,105.83,105.69,105.82,34029.0,102.0673,102.1638,102.0286,102.1541,34029.0
2023-06-12 13:40:00,105.81,105.81,105.7,105.72,24094.0,102.1445,102.1445,102.0383,102.0576,24094.0
2023-06-12 13:45:00,105.73,105.81,105.72,105.78,31092.0,102.0673,102.1445,102.0576,102.1155,31092.0
2023-06-12 13:50:00,105.77,105.86,105.74,105.83,42350.0,102.1059,102.1927,102.0769,102.1638,42350.0
2023-06-12 13:55:00,105.83,105.87,105.79,105.84,46800.0,102.1638,102.2024,102.1252,102.1734,46800.0
2023-06-12 14:00:00,105.84,105.91,105.84,105.91,49816.0,102.1734,102.241,102.1734,102.241,49816.0
2023-06-12 14:05:00,105.91,105.99,105.89,105.98,32955.0,102.241,102.3182,102.2217,102.3086,32955.0
2023-06-12 14:10:00,105.97,106.14,105.96,106.09,37047.0,102.2989,102.463,102.2893,102.4148,37047.0
2023-06-12 14:15:00,106.09,106.11,105.93,105.94,35995.0,102.4148,102.4341,102.2603,102.27,35995.0
2023-06-12 14:20:00,105.94,106.03,105.92,106.03,28531.0,102.27,102.3569,102.2507,102.3569,28531.0
2023-06-12 14:25:00,106.04,106.04,105.96,106.01,20540.0,102.3665,102.3665,102.2893,102.3376,20540.0
2023-06-12 14:30:00,106.01,106.21,106.0,106.16,45635.0,102.3376,102.5306,102.3279,102.4824,45635.0
2023-06-12 14:35:00,106.16,106.17,106.03,106.07,41076.0,102.4824,102.492,102.3569,102.3955,41076.0
2023-06-12 14:40:00,106.07,106.12,106.02,106.08,52913.0,102.3955,102.4437,102.3472,102.4051,52913.0
2023-06-12 14:45:00,106.08,106.22,106.06,106.19,35849.0,102.4051,102.5403,102.3858,102.5113,35849.0
2023-06-12 14:50:00,106.19,106.27,106.19,106.26,33973.0,102.5113,102.5885,102.5113,102.5789,33973.0
2023-06-12 14:55:00,106.25,106.32,106.16,106.3,42752.0,102.5692,102.6368,102.4824,102.6175,42752.0
2023-06-12 15:00:00,106.3,106.48,106.3,106.44,47249.0,102.6175,102.7913,102.6175,102.7527,47249.0
2023-06-12 15:05:00,106.44,106.58,106.4,106.52,81084.0,102.7527,102.8878,102.714,102.8299,81084.0
2023-06-12 15:10:00,106.52,106.72,106.48,106.67,80724.0,102.8299,103.023,102.7913,102.9747,80724.0
2023-06-12 15:15:00,106.68,106.78,106.58,106.59,68578.0,102.9843,103.0809,102.8878,102.8975,68578.0
2023-06-12 15:20:00,106.59,106.6,106.48,106.58,43511.0,102.8975,102.9071,102.7913,102.8878,43511.0
2023-06-12 15:25:00,106.59,106.73,106.56,106.67,51214.0,102.8975,103.0326,102.8685,102.9747,51214.0
2023-06-12 15:30:00,106.67,106.69,106.59,106.68,81914.0,102.9747,102.994,102.8975,102.9843,81914.0
2023-06-12 15:35:00,106.69,106.73,106.63,106.71,79398.0,102.994,103.0326,102.9361,103.0133,79398.0
2023-06-12 15:40:00,106.71,106.8,106.66,106.76,88956.0,103.0133,103.1002,102.965,103.0616,88956.0
2023-06-12 15:45:00,106.75,106.78,106.69,106.74,101606.0,103.0519,103.0809,102.994,103.0423,101606.0
2023-06-12 15:50:00,106.75,106.83,106.7,106.73,131280.0,103.0519,103.1291,103.0037,103.0326,131280.0
2023-06-12 15:55:00,106.72,106.85,106.71,106.8,332698.0,103.023,103.1485,103.0133,103.1002,332698.0
2023-06-13 09:30:00,107.14,107.36,106.99,107.14,420344.0,103.4284,103.6408,103.2836,103.4284,420344.0
2023-06-13 09:35:00,107.15,107.4,106.96,107.36,128592.0,103.4381,103.6794,103.2546,103.6408,128592.0
2023-06-13 09:40:00,107.37,107.48,107.21,107.33,113954.0,103.6504,103.7566,103.496,103.6118,113954.0
2023-06-13 09:45:00,107.35,107.4,107.13,107.21,83954.0,103.6311,103.6794,103.4188,103.496,83954.0
2023-06-13 09:50:00,107.2,107.29,107.01,107.2,54216.0,103.4863,103.5732,103.3029,103.4863,54216.0
2023-06-13 09:55:00,107.19,107.26,107.11,107.2,49947.0,103.4767,103.5443,103.3994,103.4863,49947.0
2023-06-13 10:00:00,107.21,107.28,107.13,107.26,63406.0,103.496,103.5636,103.4188,103.5443,63406.0
2023-06-13 10:05:00,107.27,107.37,107.16,107.23,61906.0,103.5539,103.6504,103.4477,103.5153,61906.0
2023-06-13 10:10:00,107.22,107.24,107.02,107.18,59783.0,103.5056,103.5249,103.3126,103.467,59783.0
2023-06-13 10:15:00,107.17,107.19,106.91,107.08,73827.0,103.4574,103.4767,103.2064,103.3705,73827.0
2023-06-13 10:20:00,107.07,107.24,107.0,107.19,51205.0,103.3608,103.5249,103.2933,103.4767,51205.0
2023-06-13 10:25:00,107.2,107.32,107.17,107.3,43355.0,103.4863,103.6022,103.4574,103.5829,43355.0
2023-06-13 10:30:00,107.29,107.3,107.16,107.22,35947.0,103.5732,103.5829,103.4477,103.5056,35947.0
2023-06-13 10:35:00,107.21,107.27,107.15,107.23,77857.0,103.496,103.5539,103.4381,103.5153,77857.0
2023-06-13 10:40:00,107.25,107.26,107.13,107.2,74092.0,103.5346,103.5443,103.4188,103.4863,74092.0
2023-06-13 10:45:00,107.2,107.27,107.15,107.2,68330.0,103.4863,103.5539,103.4381,103.4863,68330.0
2023-06-13 10:50:00,107.21,107.25,107.13,107.22,51444.0,103.496,103.5346,103.4188,103.5056,51444.0
2023-06-13 10:55:00,107.23,107.27,107.18,107.23,99758.0,103.5153,103.5539,103.467,103.5153,99758.0
2023-06-13 11:00:00,107.24,107.27,107.19,107.22,173713.0,103.5249,103.5539,103.4767,103.5056,173713.0
2023-06-13 11:05:00,107.23,107.27,107.15,107.2,52475.0,103.5153,103.5539,103.4381,103.4863,52475.0
2023-06-13 11:10:00,107.21,107.24,107.15,107.17,27629.0,103.496,103.5249,103.4381,103.4574,27629.0
2023-06-13 11:15:00,107.18,107.25,107.13,107.2,44608.0,103.467,103.5346,103.4188,103.4863,44608.0
2023-06-13 11:20:00,107.2,107.2,106.93,106.95,118181.0,103.4863,103.4863,103.2257,103.245,118181.0
2023-06-13 11:25:00,106.95,107.02,106.89,106.97,60207.0,103.245,103.3126,103.1871,103.2643,60207.0
2023-06-13 11:30:00,106.98,107.04,106.77,106.78,88528.0,103.274,103.3319,103.0712,103.0809,88528.0
2023-06-13 11:35:00,106.78,106.82,106.59,106.66,95670.0,103.0809,103.1195,102.8975,102.965,95670.0
2023-06-13 11:40:00,106.68,106.73,106.59,106.62,84527.0,102.9843,103.0326,102.8975,102.9264,84527.0
2023-06-13 11:45:00,106.61,106.84,106.6,106.78,72094.0,102.9168,103.1388,102.9071,103.0809,72094.0
2023-06-13 11:50:00,106.78,106.96,106.76,106.91,146722.0,103.0809,103.2546,103.0616,103.2064,146722.0
2023-06-13 11:55:00,106.91,107.02,106.79,106.79,82014.0,103.2064,103.3126,103.0905,103.0905,82014.0
2023-06-13 12:00:00,106.78,106.78,106.53,106.59,77600.0,103.0809,103.0809,102.8395,102.8975,77600.0
2023-06-13 12:05:00,106.6,106.8,106.56,106.8,34080.0,102.9071,103.1002,102.8685,103.1002,34080.0
2023-06-13 12:10:00,106.8,106.86,106.71,106.72,42157.0,103.1002,103.1581,103.0133,103.023,42157.0
2023-06-13 12:15:00,106.72,106.77,106.64,106.67,106963.0,103.023,103.0712,102.9457,102.9747,106963.0
2023-06-13 12:20:00,106.66,106.74,106.55,106.72,55342.0,102.965,103.0423,102.8588,103.023,55342.0
2023-06-13 12:25:00,106.71,106.79,106.65,106.72,34384.0,103.0133,103.0905,102.9554,103.023,34384.0
2023-06-13 12:30:00,106.73,106.85,106.73,106.8,42151.0,103.0326,103.1485,103.0326,103.1002,42151.0
2023-06-13 12:35:00,106.81,106.85,106.75,106.83,36643.0,103.1098,103.1485,103.0519,103.1291,36643.0
2023-06-13 12:40:00,106.83,106.97,106.83,106.95,30288.0,103.1291,103.2643,103.1291,103.245,30288.0
2023-06-13 12:45:00,106.95,107.0,106.91,106.98,39008.0,103.245,103.2933,103.2064,103.274,39008.0
2023-06-13 12:50:00,106.97,107.03,106.94,106.96,41690.0,103.2643,103.3222,103.2353,103.2546,41690.0
2023-06-13 12:55:00,106.97,107.07,106.95,107.07,47841.0,103.2643,103.3608,103.245,103.3608,47841.0
2023-06-13 13:00:00,107.07,107.12,107.02,107.12,26992.0,103.3608,103.4091,103.3126,103.4091,26992.0
2023-06-13 13:05:00,107.15,107.18,106.89,106.93,37491.0,103.4381,103.467,103.1871,103.2257,37491.0
2023-06-13 13:10:00,106.91,106.92,106.75,106.78,37627.0,103.2064,103.216,103.0519,103.0809,37627.0
2023-06-13 13:15:00,106.77,106.85,106.72,106.81,37490.0,103.0712,103.1485,103.023,103.1098,37490.0
2023-06-13 13:20:00,106.81,106.89,106.79,106.88,29531.0,103.1098,103.1871,103.0905,103.1774,29531.0
2023-06-13 13:25:00,106.88,106.91,106.72,106.83,129508.0,103.1774,103.2064,103.023,103.1291,129508.0
2023-06-13 13:30:00,106.84,106.89,106.64,106.7,47004.0,103.1388,103.1871,102.9457,103.0037,47004.0
2023-06-13 13:35:00,106.7,106.76,106.65,106.75,67567.0,103.0037,103.0616,102.9554,103.0519,67567.0
2023-06-13 13:40:00,106.75,106.89,106.75,106.89,44600.0,103.0519,103.1871,103.0519,103.1871,44600.0
2023-06-13 13:45:00,106.9,107.08,106.89,107.07,25659.0,103.1967,103.3705,103.1871,103.3608,25659.0
2023-06-13 13:50:00,107.07,107.1,106.9,106.95,38051.0,103.3608,103.3898,103.1967,103.245,38051.0
2023-06-13 13:55:00,106.96,107.02,106.88,107.02,34104.0,103.2546,103.3126,103.1774,103.3126,34104.0
2023-06-13 14:00:00,107.02,107.04,106.88,106.94,38881.0,103.3126,103.3319,103.1774,103.2353,38881.0
2023-06-13 14:05:00,106.94,106.97,106.76,106.79,43292.0,103.2353,103.2643,103.0616,103.0905,43292.0
2023-06-13 14:10:00,106.78,106.78,106.69,106.78,43289.0,103.0809,103.0809,102.994,103.0809,43289.0
2023-06-13 14:15:00,106.77,106.83,106.72,106.83,32570.0,103.0712,103.1291,103.023,103.1291,32570.0
2023-06-13 14:20:00,106.84,106.93,106.81,106.88,27668.0,103.1388,103.2257,103.1098,103.1774,27668.0
2023-06-13 14:25:00,106.89,106.91,106.65,106.7,36596.0,103.1871,103.2064,102.9554,103.0037,36596.0
2023-06-13 14:30:00,106.7,106.7,106.61,106.69,32285.0,103.0037,103.0037,102.9168,102.994,32285.0
2023-06-13 14:35:00,106.69,106.7,106.51,106.6,53087.0,102.994,103.0037,102.8202,102.9071,53087.0
2023-06-13 14:40:00,106.59,106.59,106.31,106.34,106195.0,102.8975,102.8975,102.6272,102.6561,106195.0
2023-06-13 14:45:00,106.33,106.44,106.29,106.38,85116.0,102.6465,102.7527,102.6079,102.6947,85116.0
2023-06-13 14:50:00,106.38,106.62,106.37,106.58,42097.0,102.6947,102.9264,102.6851,102.8878,42097.0
2023-06-13 14:55:00,106.58,106.65,106.55,106.59,39462.0,102.8878,102.9554,102.8588,102.8975,39462.0
2023-06-13 15:00:00,106.59,106.64,106.51,106.64,47409.0,102.8975,102.9457,102.8202,102.9457,47409.0
2023-06-13 15:05:00,106.64,106.75,106.62,106.71,25909.0,102.9457,103.0519,102.9264,103.0133,25909.0
2023-06-13 15:10:00,106.7,106.71,106.62,106.63,51229.0,103.0037,103.0133,102.9264,102.9361,51229.0
2023-06-13 15:15:00,106.63,106.63,106.55,106.59,38783.0,102.9361,102.9361,102.8588,102.8975,38783.0
2023-06-13 15:20:00,106.59,106.7,106.53,106.54,57445.0,102.8975,103.0037,102.8395,102.8492,57445.0
2023-06-13 15:25:00,106.54,106.54,106.35,106.36,69393.0,102.8492,102.8492,102.6658,102.6754,69393.0
2023-06-13 15:30:00,106.37,106.4,106.33,106.34,78062.0,102.6851,102.714,102.6465,102.6561,78062.0
2023-06-13 15:35:00,106.35,106.5,106.33,106.48,68052.0,102.6658,102.8106,102.6465,102.7913,68052.0
2023-06-13 15:40:00,106.49,106.51,106.41,106.44,76957.0,102.8009,102.8202,102.7237,102.7527,76957.0
2023-06-13 15:45:00,106.43,106.58,106.42,106.49,64885.0,102.743,102.8878,102.7333,102.8009,64885.0
2023-06-13 15:50:00,106.49,106.61,106.44,106.53,159713.0,102.8009,102.9168,102.7527,102.8395,159713.0
2023-06-13 15:55:00,106.53,106.78,106.53,106.77,433285.0,102.8395,103.0809,102.8395,103.0712,433285.0
2023-06-14 09:30:00,107.48,108.61,107.48,108.57,315634.0,103.7566,104.8475,103.7566,104.8089,315634.0
2023-06-14 09:35:00,108.66,108.96,108.51,108.75,144441.0,104.8958,105.1854,104.7509,104.9826,144441.0
2023-06-14 09:40:00,108.78,109.33,108.77,109.3,130789.0,105.0116,105.5425,105.0019,105.5136,130789.0
2023-06-14 09:45:00,109.28,109.58,109.24,109.58,219929.0,105.4943,105.7839,105.4557,105.7839,219929.0
2023-06-14 09:50:00,109.59,109.99,109.55,109.85,217568.0,105.7935,106.1797,105.7549,106.0445,217568.0
2023-06-14 09:55:00,109.85,110.0,109.56,109.91,160269.0,106.0445,106.1893,105.7646,106.1024,160269.0
2023-06-14 10:00:00,109.91,110.3,109.9,110.12,242744.0,106.1024,106.4789,106.0928,106.3052,242744.0
2023-06-14 10:05:00,110.12,110.32,109.93,110.32,134476.0,106.3052,106.4982,106.1218,106.4982,134476.0
2023-06-14 10:10:00,110.33,110.51,110.11,110.42,172352.0,106.5079,106.6817,106.2955,106.5948,172352.0
2023-06-14 10:15:00,110.43,110.46,110.14,110.19,104352.0,106.6044,106.6334,106.3245,106.3727,104352.0
2023-06-14 10:20:00,110.2,110.34,110.04,110.26,113300.0,106.3824,106.5176,106.2279,106.4403,113300.0
2023-06-14 10:25:00,110.26,110.35,110.21,110.27,65769.0,106.4403,106.5272,106.3921,106.45,65769.0
2023-06-14 10:30:00,110.28,110.59,110.21,110.59,87783.0,106.4596,106.7589,106.3921,106.7589,87783.0
2023-06-14 10:35:00,110.59,110.64,110.33,110.57,97194.0,106.7589,106.8072,106.5079,106.7396,97194.0
2023-06-14 10:40:00,110.58,110.74,110.54,110.71,85270.0,106.7492,106.9037,106.7106,106.8747,85270.0
2023-06-14 10:45:00,110.7,111.39,110.62,111.36,292724.0,106.8651,107.5312,106.7879,107.5022,292724.0
2023-06-14 10:50:00,111.37,111.37,110.98,111.02,150042.0,107.5119,107.5119,107.1354,107.174,150042.0
2023-06-14 10:55:00,111.0,111.24,110.91,111.24,122432.0,107.1547,107.3864,107.0678,107.3864,122432.0
2023-06-14 11:00:00,111.24,111.7,111.23,111.63,161503.0,107.3864,107.8304,107.3767,107.7629,161503.0
2023-06-14 11:05:00,111.63,111.79,111.58,111.7,99529.0,107.7629,107.9173,107.7146,107.8304,99529.0
2023-06-14 11:10:00,111.71,112.11,111.7,112.11,192961.0,107.8401,108.2262,107.8304,108.2262,192961.0
2023-06-14 11:15:00,112.11,112.24,111.77,111.82,178386.0,108.2262,108.3517,107.898,107.9463,178386.0
2023-06-14 11:20:00,111.82,111.82,111.51,111.78,161773.0,107.9463,107.9463,107.647,107.9077,161773.0
2023-06-14 11:25:00,111.78,111.8,111.6,111.65,93286.0,107.9077,107.927,107.7339,107.7822,93286.0
2023-06-14 11:30:00,111.66,111.97,111.57,111.7,130798.0,107.7918,108.0911,107.7049,107.8304,130798.0
2023-06-14 11:35:00,111.72,111.97,111.65,111.91,119810.0,107.8497,108.0911,107.7822,108.0332,119810.0
2023-06-14 11:40:00,111.92,112.31,111.81,112.25,137499.0,108.0428,108.4193,107.9366,108.3614,137499.0
2023-06-14 11:45:00,112.25,112.45,112.15,112.37,115853.0,108.3614,108.5545,108.2648,108.4772,115853.0
2023-06-14 11:50:00,112.37,112.55,112.34,112.5,114144.0,108.4772,108.651,108.4483,108.6027,114144.0
2023-06-14 11:55:00,112.49,112.55,112.25,112.29,148848.0,108.5931,108.651,108.3614,108.4,148848.0
2023-06-14 12:00:00,112.29,112.31,112.15,112.26,153014.0,108.4,108.4193,108.2648,108.371,153014.0
2023-06-14 12:05:00,112.26,112.37,112.16,112.29,96277.0,108.371,108.4772,108.2745,108.4,96277.0
2023-06-14 12:10:00,112.27,112.31,111.85,112.16,273867.0,108.3807,108.4193,107.9752,108.2745,273867.0
2023-06-14 12:15:00,112.15,112.34,112.06,112.32,45655.0,108.2648,108.4483,108.178,108.429,45655.0
2023-06-14 12:20:00,112.32,112.5,112.23,112.49,70526.0,108.429,108.6027,108.3421,108.5931,70526.0
2023-06-14 12:25:00,112.5,112.9,112.48,112.87,167335.0,108.6027,108.9889,108.5834,108.9599,167335.0
2023-06-14 12:30:00,112.88,113.09,112.76,112.96,192569.0,108.9696,109.1723,108.8537,109.0468,192569.0
2023-06-14 12:35:00,112.93,112.97,112.63,112.78,101675.0,109.0178,109.0564,108.7282,108.873,101675.0
2023-06-14 12:40:00,112.78,112.89,112.73,112.89,70440.0,108.873,108.9792,108.8248,108.9792,70440.0
2023-06-14 12:45:00,112.9,113.05,112.85,113.03,110190.0,108.9889,109.1337,108.9406,109.1144,110190.0
2023-06-14 12:50:00,113.02,113.12,112.93,113.05,132109.0,109.1047,109.2012,109.0178,109.1337,132109.0
2023-06-14 12:55:00,113.05,113.11,112.98,113.07,73861.0,109.1337,109.1916,109.0661,109.153,73861.0
2023-06-14 13:00:00,113.05,113.16,112.99,113.14,87300.0,109.1337,109.2399,109.0757,109.2206,87300.0
2023-06-14 13:05:00,113.14,113.17,113.02,113.05,121956.0,109.2206,109.2495,109.1047,109.1337,121956.0
2023-06-14 13:10:00,113.06,113.06,112.85,112.96,106464.0,109.1433,109.1433,108.9406,109.0468,106464.0
2023-06-14 13:15:00,112.96,112.96,112.67,112.68,110980.0,109.0468,109.0468,108.7668,108.7765,110980.0
2023-06-14 13:20:00,112.68,112.99,112.68,112.99,89003.0,108.7765,109.0757,108.7765,109.0757,89003.0
2023-06-14 13:25:00,112.98,112.99,112.86,112.89,96464.0,109.0661,109.0757,108.9503,108.9792,96464.0
2023-06-14 13:30:00,112.9,112.99,112.78,112.97,62109.0,108.9889,109.0757,108.873,109.0564,62109.0
2023-06-14 13:35:00,112.98,112.98,112.66,112.87,127518.0,109.0661,109.0661,108.7572,108.9599,127518.0
2023-06-14 13:40:00,112.88,113.0,112.87,112.93,68725.0,108.9696,109.0854,108.9599,109.0178,68725.0
2023-06-14 13:45:00,112.94,112.95,112.76,112.8,66610.0,109.0275,109.0371,108.8537,108.8923,66610.0
2023-06-14 13:50:00,112.8,112.8,112.56,112.72,118882.0,108.8923,108.8923,108.6606,108.8151,118882.0
2023-06-14 13:55:00,112.71,112.87,112.6,112.79,108632.0,108.8054,108.9599,108.6993,108.8827,108632.0
2023-06-14 14:00:00,112.78,112.79,112.35,112.49,175151.0,108.873,108.8827,108.4579,108.5931,175151.0
2023-06-14 14:05:00,112.48,112.52,111.83,112.13,228653.0,108.5834,108.622,107.9559,108.2455,228653.0
2023-06-14 14:10:00,112.13,112.32,111.91,112.28,155810.0,108.2455,108.429,108.0332,108.3903,155810.0
2023-06-14 14:15:00,112.31,112.34,111.95,112.08,147508.0,108.4193,108.4483,108.0718,108.1973,147508.0
2023-06-14 14:20:00,112.07,112.12,111.67,111.88,146013.0,108.1876,108.2359,107.8015,108.0042,146013.0
2023-06-14 14:25:00,111.87,112.1,111.74,112.07,103417.0,107.9945,108.2166,107.8691,108.1876,103417.0
2023-06-14 14:30:00,112.07,112.47,111.92,112.27,139295.0,108.1876,108.5738,108.0428,108.3807,139295.0
2023-06-14 14:35:00,112.27,112.65,112.26,112.55,129213.0,108.3807,108.7475,108.371,108.651,129213.0
2023-06-14 14:40:00,112.55,112.8,112.42,112.72,115598.0,108.651,108.8923,108.5255,108.8151,115598.0
2023-06-14 14:45:00,112.73,112.73,112.51,112.55,102201.0,108.8248,108.8248,108.6124,108.651,102201.0
2023-06-14 14:50:00,112.56,112.64,112.48,112.64,59706.0,108.6606,108.7379,108.5834,108.7379,59706.0
2023-06-14 14:55:00,112.63,112.64,112.45,112.54,96781.0,108.7282,108.7379,108.5545,108.6413,96781.0
2023-06-14 15:00:00,112.54,112.66,112.5,112.62,48635.0,108.6413,108.7572,108.6027,108.7186,48635.0
2023-06-14 15:05:00,112.6,113.06,112.6,113.04,134960.0,108.6993,109.1433,108.6993,109.124,134960.0
2023-06-14 15:10:00,113.05,113.07,112.85,112.89,136095.0,109.1337,109.153,108.9406,108.9792,136095.0
2023-06-14 15:15:00,112.88,112.99,112.7,112.95,135929.0,108.9696,109.0757,108.7958,109.0371,135929.0
2023-06-14 15:20:00,112.95,113.1,112.84,113.01,123971.0,109.0371,109.1819,108.9309,109.0951,123971.0
2023-06-14 15:25:00,113.02,113.2,112.94,112.98,151073.0,109.1047,109.2785,109.0275,109.0661,151073.0
2023-06-14 15:30:00,112.97,113.19,112.87,113.16,169671.0,109.0564,109.2688,108.9599,109.2399,169671.0
2023-06-14 15:35:00,113.16,113.4,113.15,113.25,218288.0,109.2399,109.4715,109.2302,109.3267,218288.0
2023-06-14 15:40:00,113.25,113.39,113.24,113.36,209322.0,109.3267,109.4619,109.3171,109.4329,209322.0
2023-06-14 15:45:00,113.36,113.36,112.95,113.02,312890.0,109.4329,109.4329,109.0371,109.1047,312890.0
2023-06-14 15:50:00,112.98,113.05,112.68,112.86,332657.0,109.0661,109.1337,108.7765,108.9503,332657.0
2023-06-14 15:55:00,112.88,113.02,112.8,112.84,632744.0,108.9696,109.1047,108.8923,108.9309,632744.0
2023-06-15 09:30:00,111.83,112.0,111.02,111.53,332644.0,107.9559,108.12,107.174,107.6663,332644.0
2023-06-15 09:35:00,111.52,111.58,111.13,111.57,145645.0,107.6567,107.7146,107.2802,107.7049,145645.0
2023-06-15 09:40:00,111.55,111.78,110.86,111.19,173497.0,107.6856,107.9077,107.0195,107.3381,173497.0
2023-06-15 09:45:00,111.22,111.24,110.7,110.88,107622.0,107.3671,107.3864,106.8651,107.0388,107622.0
2023-06-15 09:50:00,110.91,111.04,110.77,110.77,85801.0,107.0678,107.1933,106.9327,106.9327,85801.0
2023-06-15 09:55:00,110.75,110.91,110.68,110.8,60288.0,106.9133,107.0678,106.8458,106.9616,60288.0
2023-06-15 10:00:00,110.81,110.99,110.78,110.84,87105.0,106.9713,107.145,106.9423,107.0002,87105.0
2023-06-15 10:05:00,110.83,110.97,110.49,110.84,134144.0,106.9906,107.1257,106.6624,107.0002,134144.0
2023-06-15 10:10:00,110.85,110.87,110.65,110.68,64418.0,107.0099,107.0292,106.8168,106.8458,64418.0
2023-06-15 10:15:00,110.69,110.82,110.45,110.57,113127.0,106.8554,106.9809,106.6237,106.7396,113127.0
2023-06-15 10:20:00,110.56,110.81,110.45,110.65,71542.0,106.7299,106.9713,106.6237,106.8168,71542.0
2023-06-15 10:25:00,110.66,110.81,110.65,110.76,84100.0,106.8265,106.9713,106.8168,106.923,84100.0
2023-06-15 10:30:00,110.78,110.8,110.51,110.61,95607.0,106.9423,106.9616,106.6817,106.7782,95607.0
2023-06-15 10:35:00,110.6,110.64,110.17,110.24,118902.0,106.7685,106.8072,106.3534,106.421,118902.0
2023-06-15 10:40:00,110.24,110.42,110.15,110.3,123191.0,106.421,106.5948,106.3341,106.4789,123191.0
2023-06-15 10:45:00,110.29,110.75,110.28,110.72,130503.0,106.4693,106.9133,106.4596,106.8844,130503.0
2023-06-15 10:50:00,110.73,110.75,110.52,110.69,90083.0,106.894,106.9133,106.6913,106.8554,90083.0
2023-06-15 10:55:00,110.68,110.75,110.61,110.71,49442.0,106.8458,106.9133,106.7782,106.8747,49442.0
2023-06-15 11:00:00,110.73,110.89,110.68,110.81,63473.0,106.894,107.0485,106.8458,106.9713,63473.0
2023-06-15 11:05:00,110.83,110.9,110.72,110.9,49323.0,106.9906,107.0582,106.8844,107.0582,49323.0
2023-06-15 11:10:00,110.91,111.12,110.84,110.97,102905.0,107.0678,107.2705,107.0002,107.1257,102905.0
2023-06-15 11:15:00,110.97,111.17,110.97,111.04,79317.0,107.1257,107.3188,107.1257,107.1933,79317.0
2023-06-15 11:20:00,111.04,111.22,111.02,111.17,68303.0,107.1933,107.3671,107.174,107.3188,68303.0
2023-06-15 11:25:00,111.16,111.23,111.05,111.17,49818.0,107.3091,107.3767,107.203,107.3188,49818.0
2023-06-15 11:30:00,111.16,111.16,111.0,111.1,51897.0,107.3091,107.3091,107.1547,107.2512,51897.0
2023-06-15 11:35:00,111.09,111.24,111.09,111.15,45953.0,107.2416,107.3864,107.2416,107.2995,45953.0
2023-06-15 11:40:00,111.14,111.33,111.13,111.25,110548.0,107.2898,107.4733,107.2802,107.396,110548.0
2023-06-15 11:45:00,111.26,111.34,111.06,111.17,57177.0,107.4057,107.4829,107.2126,107.3188,57177.0
2023-06-15 11:50:00,111.18,111.4,111.16,111.37,55364.0,107.3285,107.5408,107.3091,107.5119,55364.0
2023-06-15 11:55:00,111.37,111.6,111.36,111.6,60039.0,107.5119,107.7339,107.5022,107.7339,60039.0
2023-06-15 12:00:00,111.59,111.73,111.57,111.69,63323.0,107.7242,107.8594,107.7049,107.8208,63323.0
2023-06-15 12:05:00,111.7,111.74,111.6,111.74,43710.0,107.8304,107.8691,107.7339,107.8691,43710.0
2023-06-15 12:10:00,111.73,111.76,111.66,111.71,48228.0,107.8594,107.8884,107.7918,107.8401,48228.0
2023-06-15 12:15:00,111.7,111.83,111.69,111.81,48525.0,107.8304,107.9559,107.8208,107.9366,48525.0
2023-06-15 12:20:00,111.81,112.06,111.79,112.06,61769.0,107.9366,108.178,107.9173,108.178,61769.0
2023-06-15 12:25:00,112.06,112.27,112.02,112.27,72020.0,108.178,108.3807,108.1394,108.3807,72020.0
2023-06-15 12:30:00,112.28,112.28,111.89,111.95,88783.0,108.3903,108.3903,108.0139,108.0718,88783.0
2023-06-15 12:35:00,111.95,112.0,111.81,111.98,44864.0,108.0718,108.12,107.9366,108.1007,44864.0
2023-06-15 12:40:00,111.98,112.03,111.86,111.88,50493.0,108.1007,108.149,107.9849,108.0042,50493.0
2023-06-15 12:45:00,111.85,111.86,111.68,111.7,27879.0,107.9752,107.9849,107.8111,107.8304,27879.0
2023-06-15 12:50:00,111.7,111.74,111.63,111.67,28877.0,107.8304,107.8691,107.7629,107.8015,28877.0
2023-06-15 12:55:00,111.66,111.82,111.58,111.82,45822.0,107.7918,107.9463,107.7146,107.9463,45822.0
2023-06-15 13:00:00,111.81,111.86,111.71,111.71,25587.0,107.9366,107.9849,107.8401,107.8401,25587.0
2023-06-15 13:05:00,111.7,111.74,111.61,111.73,26441.0,107.8304,107.8691,107.7436,107.8594,26441.0
2023-06-15 13:10:00,111.74,111.81,111.69,111.69,20867.0,107.8691,107.9366,107.8208,107.8208,20867.0
2023-06-15 13:15:00,111.67,111.68,111.45,111.52,51081.0,107.8015,107.8111,107.5891,107.6567,51081.0
2023-06-15 13:20:00,111.52,111.63,111.49,111.61,33231.0,107.6567,107.7629,107.6277,107.7436,33231.0
2023-06-15 13:25:00,111.58,111.7,111.52,111.69,35137.0,107.7146,107.8304,107.6567,107.8208,35137.0
2023-06-15 13:30:00,111.7,111.74,111.62,111.66,24884.0,107.8304,107.8691,107.7532,107.7918,24884.0
2023-06-15 13:35:00,111.66,111.74,111.62,111.73,36091.0,107.7918,107.8691,107.7532,107.8594,36091.0
2023-06-15 13:40:00,111.73,111.81,111.71,111.76,32921.0,107.8594,107.9366,107.8401,107.8884,32921.0
2023-06-15 13:45:00,111.78,111.85,111.71,111.79,51221.0,107.9077,107.9752,107.8401,107.9173,51221.0
2023-06-15 13:50:00,111.78,111.8,111.69,111.72,29859.0,107.9077,107.927,107.8208,107.8497,29859.0
2023-06-15 13:55:00,111.73,111.93,111.73,111.89,28026.0,107.8594,108.0525,107.8594,108.0139,28026.0
2023-06-15 14:00:00,111.91,111.95,111.82,111.83,37521.0,108.0332,108.0718,107.9463,107.9559,37521.0
2023-06-15 14:05:00,111.84,111.87,111.64,111.71,47749.0,107.9656,107.9945,107.7725,107.8401,47749.0
2023-06-15 14:10:00,111.72,111.78,111.61,111.71,30650.0,107.8497,107.9077,107.7436,107.8401,30650.0
2023-06-15 14:15:00,111.72,111.82,111.7,111.75,41987.0,107.8497,107.9463,107.8304,107.8787,41987.0
2023-06-15 14:20:00,111.74,111.79,111.67,111.77,36543.0,107.8691,107.9173,107.8015,107.898,36543.0
2023-06-15 14:25:00,111.75,111.79,111.66,111.77,50480.0,107.8787,107.9173,107.7918,107.898,50480.0
2023-06-15 14:30:00,111.79,111.81,111.73,111.78,147375.0,107.9173,107.9366,107.8594,107.9077,147375.0
2023-06-15 14:35:00,111.79,111.96,111.79,111.93,78552.0,107.9173,108.0814,107.9173,108.0525,78552.0
2023-06-15 14:40:00,111.95,112.15,111.9,112.15,60763.0,108.0718,108.2648,108.0235,108.2648,60763.0
2023-06-15 14:45:00,112.16,112.17,112.03,112.1,31904.0,108.2745,108.2842,108.149,108.2166,31904.0
2023-06-15 14:50:00,112.09,112.39,112.09,112.38,51210.0,108.2069,108.4965,108.2069,108.4869,51210.0
2023-06-15 14:55:00,112.39,112.7,112.39,112.59,100105.0,108.4965,108.7958,108.4965,108.6896,100105.0
2023-06-15 15:00:00,112.59,112.68,112.33,112.39,58539.0,108.6896,108.7765,108.4386,108.4965,58539.0
2023-06-15 15:05:00,112.4,112.44,112.21,112.39,43548.0,108.5062,108.5448,108.3228,108.4965,43548.0
2023-06-15 15:10:00,112.39,112.54,112.33,112.54,37644.0,108.4965,108.6413,108.4386,108.6413,37644.0
2023-06-15 15:15:00,112.55,112.64,112.49,112.51,127651.0,108.651,108.7379,108.5931,108.6124,127651.0
2023-06-15 15:20:00,112.51,112.51,112.39,112.48,76358.0,108.6124,108.6124,108.4965,108.5834,76358.0
2023-06-15 15:25:00,112.48,112.68,112.44,112.68,70844.0,108.5834,108.7765,108.5448,108.7765,70844.0
2023-06-15 15:30:00,112.67,112.72,112.53,112.56,84263.0,108.7668,108.8151,108.6317,108.6606,84263.0
2023-06-15 15:35:00,112.55,112.64,112.53,112.55,82855.0,108.651,108.7379,108.6317,108.651,82855.0
2023-06-15 15:40:00,112.56,112.6,112.43,112.5,86489.0,108.6606,108.6993,108.5351,108.6027,86489.0
2023-06-15 15:45:00,112.5,112.64,112.4,112.62,105435.0,108.6027,108.7379,108.5062,108.7186,105435.0
2023-06-15 15:50:00,112.62,112.82,112.61,112.62,158082.0,108.7186,108.9116,108.7089,108.7186,158082.0
2023-06-15 15:55:00,112.62,112.62,112.22,112.42,307562.0,108.7186,108.7186,108.3324,108.5255,307562.0
2023-06-16 09:30:00,114.0,114.56,113.41,113.85,1694433.0,110.0508,110.5914,109.4812,109.906,1694433.0
2023-06-16 09:35:00,113.86,113.86,113.06,113.33,123711.0,109.9156,109.9156,109.1433,109.404,123711.0
2023-06-16 09:40:00,113.33,113.82,113.11,113.54,145034.0,109.404,109.877,109.1916,109.6067,145034.0
2023-06-16 09:45:00,113.55,113.9,113.53,113.61,97244.0,109.6163,109.9542,109.597,109.6743,97244.0
2023-06-16 09:50:00,113.67,113.78,113.48,113.64,45994.0,109.7322,109.8384,109.5488,109.7032,45994.0
2023-06-16 09:55:00,113.64,113.69,113.3,113.47,32935.0,109.7032,109.7515,109.375,109.5391,32935.0
2023-06-16 10:00:00,113.5,113.79,113.47,113.77,73138.0,109.5681,109.848,109.5391,109.8287,73138.0
2023-06-16 10:05:00,113.78,114.0,113.75,113.85,116509.0,109.8384,110.0508,109.8094,109.906,116509.0
2023-06-16 10:10:00,113.89,114.01,113.83,113.89,53006.0,109.9446,110.0604,109.8866,109.9446,53006.0
2023-06-16 10:15:00,113.88,114.01,113.79,113.85,49381.0,109.9349,110.0604,109.848,109.906,49381.0
2023-06-16 10:20:00,113.84,114.1,113.77,113.98,60660.0,109.8963,110.1473,109.8287,110.0315,60660.0
2023-06-16 10:25:00,114.0,114.11,113.85,114.09,61069.0,110.0508,110.1569,109.906,110.1376,61069.0
2023-06-16 10:30:00,114.08,114.14,113.97,114.13,65368.0,110.128,110.1859,110.0218,110.1763,65368.0
2023-06-16 10:35:00,114.13,114.15,113.95,114.06,50264.0,110.1763,110.1956,110.0025,110.1087,50264.0
2023-06-16 10:40:00,114.05,114.05,113.86,113.97,44745.0,110.099,110.099,109.9156,110.0218,44745.0
2023-06-16 10:45:00,113.94,114.04,113.9,113.96,60647.0,109.9928,110.0894,109.9542,110.0121,60647.0
2023-06-16 10:50:00,113.97,114.15,113.95,114.15,46348.0,110.0218,110.1956,110.0025,110.1956,46348.0
2023-06-16 10:55:00,114.16,114.24,114.11,114.12,59027.0,110.2052,110.2824,110.1569,110.1666,59027.0
2023-06-16 11:00:00,114.11,114.14,113.98,114.07,66142.0,110.1569,110.1859,110.0315,110.1183,66142.0
2023-06-16 11:05:00,114.05,114.15,114.01,114.13,31534.0,110.099,110.1956,110.0604,110.1763,31534.0
2023-06-16 11:10:00,114.13,114.14,114.01,114.12,39173.0,110.1763,110.1859,110.0604,110.1666,39173.0
2023-06-16 11:15:00,114.13,114.15,114.03,114.14,59059.0,110.1763,110.1956,110.0797,110.1859,59059.0
2023-06-16 11:20:00,114.12,114.16,114.01,114.07,58079.0,110.1666,110.2052,110.0604,110.1183,58079.0
2023-06-16 11:25:00,114.07,114.18,113.91,114.12,63356.0,110.1183,110.2245,109.9639,110.1666,63356.0
2023-06-16 11:30:00,114.12,114.33,114.11,114.27,74037.0,110.1666,110.3693,110.1569,110.3114,74037.0
2023-06-16 11:35:00,114.28,114.4,114.21,114.33,59154.0,110.3211,110.4369,110.2535,110.3693,59154.0
2023-06-16 11:40:00,114.36,114.53,114.36,114.46,70090.0,110.3983,110.5624,110.3983,110.4948,70090.0
2023-06-16 11:45:00,114.46,114.57,114.34,114.35,87219.0,110.4948,110.601,110.379,110.3886,87219.0
2023-06-16 11:50:00,114.34,114.39,114.08,114.09,77775.0,110.379,110.4272,110.128,110.1376,77775.0
2023-06-16 11:55:00,114.09,114.3,114.06,114.29,69835.0,110.1376,110.3404,110.1087,110.3307,69835.0
2023-06-16 12:00:00,114.32,114.68,114.29,114.66,50838.0,110.3597,110.7072,110.3307,110.6879,50838.0
2023-06-16 12:05:00,114.66,114.76,114.46,114.5,57898.0,110.6879,110.7844,110.4948,110.5334,57898.0
2023-06-16 12:10:00,114.53,114.54,114.39,114.4,35302.0,110.5624,110.5721,110.4272,110.4369,35302.0
2023-06-16 12:15:00,114.41,114.49,114.36,114.45,47228.0,110.4466,110.5238,110.3983,110.4852,47228.0
2023-06-16 12:20:00,114.46,114.64,114.44,114.63,62685.0,110.4948,110.6686,110.4755,110.6589,62685.0
2023-06-16 12:25:00,114.62,114.68,114.56,114.59,29470.0,110.6493,110.7072,110.5914,110.6203,29470.0
2023-06-16 12:30:00,114.61,114.64,114.55,114.62,19996.0,110.6396,110.6686,110.5817,110.6493,19996.0
2023-06-16 12:35:00,114.62,114.63,114.46,114.48,40674.0,110.6493,110.6589,110.4948,110.5141,40674.0
2023-06-16 12:40:00,114.48,114.5,114.31,114.31,39777.0,110.5141,110.5334,110.35,110.35,39777.0
2023-06-16 12:45:00,114.32,114.5,114.29,114.41,146219.0,110.3597,110.5334,110.3307,110.4466,146219.0
2023-06-16 12:50:00,114.41,114.54,114.4,114.49,23609.0,110.4466,110.5721,110.4369,110.5238,23609.0
2023-06-16 12:55:00,114.49,114.55,114.42,114.44,29202.0,110.5238,110.5817,110.4562,110.4755,29202.0
2023-06-16 13:00:00,114.44,114.53,114.38,114.47,36424.0,110.4755,110.5624,110.4176,110.5045,36424.0
2023-06-16 13:05:00,114.48,114.49,114.29,114.3,34592.0,110.5141,110.5238,110.3307,110.3404,34592.0
2023-06-16 13:10:00,114.3,114.4,114.21,114.26,191334.0,110.3404,110.4369,110.2535,110.3018,191334.0
2023-06-16 13:15:00,114.27,114.39,114.21,114.38,27241.0,110.3114,110.4272,110.2535,110.4176,27241.0
2023-06-16 13:20:00,114.39,114.54,114.38,114.5,61463.0,110.4272,110.5721,110.4176,110.5334,61463.0
2023-06-16 13:25:00,114.51,114.62,114.5,114.5,28097.0,110.5431,110.6493,110.5334,110.5334,28097.0
2023-06-16 13:30:00,114.5,114.58,114.39,114.41,25957.0,110.5334,110.6107,110.4272,110.4466,25957.0
2023-06-16 13:35:00,114.42,114.43,114.33,114.37,30106.0,110.4562,110.4659,110.3693,110.4079,30106.0
2023-06-16 13:40:00,114.36,114.37,114.27,114.36,26782.0,110.3983,110.4079,110.3114,110.3983,26782.0
2023-06-16 13:45:00,114.35,114.41,114.29,114.32,24445.0,110.3886,110.4466,110.3307,110.3597,24445.0
2023-06-16 13:50:00,114.31,114.42,114.29,114.42,44473.0,110.35,110.4562,110.3307,110.4562,44473.0
2023-06-16 13:55:00,114.42,114.46,114.36,114.44,39670.0,110.4562,110.4948,110.3983,110.4755,39670.0
2023-06-16 14:00:00,114.44,114.46,114.22,114.26,50207.0,110.4755,110.4948,110.2631,110.3018,50207.0
2023-06-16 14:05:00,114.26,114.38,114.26,114.38,44631.0,110.3018,110.4176,110.3018,110.4176,44631.0
2023-06-16 14:10:00,114.37,114.49,114.34,114.39,37327.0,110.4079,110.5238,110.379,110.4272,37327.0
2023-06-16 14:15:00,114.39,114.47,114.34,114.41,33761.0,110.4272,110.5045,110.379,110.4466,33761.0
2023-06-16 14:20:00,114.41,114.43,114.3,114.34,49962.0,110.4466,110.4659,110.3404,110.379,49962.0
2023-06-16 14:25:00,114.34,114.37,114.25,114.27,52900.0,110.379,110.4079,110.2921,110.3114,52900.0
2023-06-16 14:30:00,114.26,114.26,113.97,114.0,85167.0,110.3018,110.3018,110.0218,110.0508,85167.0
2023-06-16 14:35:00,113.98,113.99,113.78,113.8,84195.0,110.0315,110.0411,109.8384,109.8577,84195.0
2023-06-16 14:40:00,113.8,113.85,113.66,113.68,46662.0,109.8577,109.906,109.7225,109.7418,46662.0
2023-06-16 14:45:00,113.69,113.85,113.69,113.74,56650.0,109.7515,109.906,109.7515,109.7998,56650.0
2023-06-16 14:50:00,113.75,113.78,113.57,113.58,46945.0,109.8094,109.8384,109.6357,109.6453,46945.0
2023-06-16 14:55:00,113.58,113.64,113.55,113.59,48087.0,109.6453,109.7032,109.6163,109.655,48087.0
2023-06-16 15:00:00,113.59,113.63,113.42,113.46,71497.0,109.655,109.6936,109.4909,109.5295,71497.0
2023-06-16 15:05:00,113.46,113.54,113.26,113.34,57220.0,109.5295,109.6067,109.3364,109.4136,57220.0
2023-06-16 15:10:00,113.34,113.36,113.25,113.27,44098.0,109.4136,109.4329,109.3267,109.346,44098.0
2023-06-16 15:15:00,113.28,113.42,113.25,113.41,58069.0,109.3557,109.4909,109.3267,109.4812,58069.0
2023-06-16 15:20:00,113.41,113.73,113.41,113.71,64392.0,109.4812,109.7901,109.4812,109.7708,64392.0
2023-06-16 15:25:00,113.69,113.82,113.66,113.79,79150.0,109.7515,109.877,109.7225,109.848,79150.0
2023-06-16 15:30:00,113.77,113.93,113.77,113.87,75716.0,109.8287,109.9832,109.8287,109.9253,75716.0
2023-06-16 15:35:00,113.87,113.96,113.67,113.94,124941.0,109.9253,110.0121,109.7322,109.9928,124941.0
2023-06-16 15:40:00,113.94,113.96,113.75,113.76,83840.0,109.9928,110.0121,109.8094,109.8191,83840.0
2023-06-16 15:45:00,113.77,113.92,113.76,113.91,135752.0,109.8287,109.9735,109.8191,109.9639,135752.0
2023-06-16 15:50:00,113.99,114.13,113.84,113.86,181613.0,110.0411,110.1763,109.8963,109.9156,181613.0
2023-06-16 15:55:00,113.86,113.93,113.48,113.68,552029.0,109.9156,109.9832,109.5488,109.7418,552029.0
2023-06-20 09:30:00,111.41,112.82,111.29,112.28,392765.0,107.5505,108.9116,107.4346,108.3903,392765.0
2023-06-20 09:35:00,112.25,112.35,111.45,111.45,88300.0,108.3614,108.4579,107.5891,107.5891,88300.0
2023-06-20 09:40:00,111.45,111.68,111.24,111.67,88066.0,107.5891,107.8111,107.3864,107.8015,88066.0
2023-06-20 09:45:00,111.67,111.71,110.72,110.9,171033.0,107.8015,107.8401,106.8844,107.0582,171033.0
2023-06-20 09:50:00,110.91,110.96,110.59,110.59,166742.0,107.0678,107.1161,106.7589,106.7589,166742.0
2023-06-20 09:55:00,110.59,110.67,110.3,110.34,218122.0,106.7589,106.8361,106.4789,106.5176,218122.0
2023-06-20 10:00:00,110.35,110.41,110.04,110.39,132189.0,106.5272,106.5851,106.2279,106.5658,132189.0
2023-06-20 10:05:00,110.4,110.5,110.04,110.08,140627.0,106.5755,106.672,106.2279,106.2666,140627.0
2023-06-20 10:10:00,110.06,110.25,109.83,110.05,170858.0,106.2473,106.4307,106.0252,106.2376,170858.0
2023-06-20 10:15:00,110.07,110.42,110.01,110.09,92713.0,106.2569,106.5948,106.199,106.2762,92713.0
2023-06-20 10:20:00,110.09,110.11,109.64,109.92,93133.0,106.2762,106.2955,105.8418,106.1121,93133.0
2023-06-20 10:25:00,109.89,109.99,109.75,109.96,74838.0,106.0831,106.1797,105.948,106.1507,74838.0
2023-06-20 10:30:00,109.93,110.06,109.82,109.87,174772.0,106.1218,106.2473,106.0156,106.0638,174772.0
2023-06-20 10:35:00,109.87,109.93,109.7,109.85,111000.0,106.0638,106.1218,105.8997,106.0445,111000.0
2023-06-20 10:40:00,109.85,110.2,109.79,110.2,99295.0,106.0445,106.3824,105.9866,106.3824,99295.0
2023-06-20 10:45:00,110.21,110.24,109.86,110.08,80048.0,106.3921,106.421,106.0542,106.2666,80048.0
2023-06-20 10:50:00,110.06,110.13,109.82,109.83,73013.0,106.2473,106.3148,106.0156,106.0252,73013.0
2023-06-20 10:55:00,109.83,110.02,109.82,109.98,57686.0,106.0252,106.2086,106.0156,106.17,57686.0
2023-06-20 11:00:00,110.0,110.15,109.99,110.14,77442.0,106.1893,106.3341,106.1797,106.3245,77442.0
2023-06-20 11:05:00,110.15,110.31,110.15,110.18,87081.0,106.3341,106.4886,106.3341,106.3631,87081.0
2023-06-20 11:10:00,110.17,110.22,110.08,110.14,45291.0,106.3534,106.4017,106.2666,106.3245,45291.0
2023-06-20 11:15:00,110.13,110.23,109.97,110.22,74783.0,106.3148,106.4114,106.1604,106.4017,74783.0
2023-06-20 11:20:00,110.22,110.39,110.18,110.23,168422.0,106.4017,106.5658,106.3631,106.4114,168422.0
2023-06-20 11:25:00,110.24,110.29,110.17,110.26,44857.0,106.421,106.4693,106.3534,106.4403,44857.0
2023-06-20 11:30:00,110.26,110.31,110.17,110.22,67481.0,106.4403,106.4886,106.3534,106.4017,67481.0
2023-06-20 11:35:00,110.22,110.48,110.07,110.47,134619.0,106.4017,106.6527,106.2569,106.643,134619.0
2023-06-20 11:40:00,110.47,110.47,110.16,110.19,67549.0,106.643,106.643,106.3438,106.3727,67549.0
2023-06-20 11:45:00,110.19,110.36,110.19,110.29,40622.0,106.3727,106.5369,106.3727,106.4693,40622.0
2023-06-20 11:50:00,110.3,110.32,110.14,110.25,48599.0,106.4789,106.4982,106.3245,106.4307,48599.0
2023-06-20 11:55:00,110.26,110.41,110.14,110.16,70442.0,106.4403,106.5851,106.3245,106.3438,70442.0
2023-06-20 12:00:00,110.15,110.3,110.11,110.22,39465.0,106.3341,106.4789,106.2955,106.4017,39465.0
2023-06-20 12:05:00,110.23,110.27,110.02,110.09,58881.0,106.4114,106.45,106.2086,106.2762,58881.0
2023-06-20 12:10:00,110.09,110.13,109.9,109.93,66416.0,106.2762,106.3148,106.0928,106.1218,66416.0
2023-06-20 12:15:00,109.93,110.02,109.79,109.86,59428.0,106.1218,106.2086,105.9866,106.0542,59428.0
2023-06-20 12:20:00,109.87,110.01,109.87,110.01,49569.0,106.0638,106.199,106.0638,106.199,49569.0
2023-06-20 12:25:00,110.01,110.31,110.01,110.2,67119.0,106.199,106.4886,106.199,106.3824,67119.0
2023-06-20 12:30:00,110.19,110.25,110.08,110.2,47083.0,106.3727,106.4307,106.2666,106.3824,47083.0
2023-06-20 12:35:00,110.2,110.28,110.18,110.23,31478.0,106.3824,106.4596,106.3631,106.4114,31478.0
2023-06-20 12:40:00,110.23,110.34,110.22,110.23,38634.0,106.4114,106.5176,106.4017,106.4114,38634.0
2023-06-20 12:45:00,110.21,110.3,110.19,110.28,33907.0,106.3921,106.4789,106.3727,106.4596,33907.0
2023-06-20 12:50:00,110.3,110.31,110.13,110.23,30319.0,106.4789,106.4886,106.3148,106.4114,30319.0
2023-06-20 12:55:00,110.25,110.27,110.14,110.21,64741.0,106.4307,106.45,106.3245,106.3921,64741.0
2023-06-20 13:00:00,110.22,110.31,110.21,110.27,27150.0,106.4017,106.4886,106.3921,106.45,27150.0
2023-06-20 13:05:00,110.28,110.35,110.14,110.18,31211.0,106.4596,106.5272,106.3245,106.3631,31211.0
2023-06-20 13:10:00,110.18,110.18,110.02,110.07,63245.0,106.3631,106.3631,106.2086,106.2569,63245.0
2023-06-20 13:15:00,110.08,110.12,110.02,110.05,46360.0,106.2666,106.3052,106.2086,106.2376,46360.0
2023-06-20 13:20:00,110.04,110.08,109.92,109.97,49455.0,106.2279,106.2666,106.1121,106.1604,49455.0
2023-06-20 13:25:00,109.97,109.98,109.79,109.91,62980.0,106.1604,106.17,105.9866,106.1024,62980.0
2023-06-20 13:30:00,109.92,110.0,109.9,109.98,37653.0,106.1121,106.1893,106.0928,106.17,37653.0
2023-06-20 13:35:00,109.97,110.08,109.91,110.02,58468.0,106.1604,106.2666,106.1024,106.2086,58468.0
2023-06-20 13:40:00,110.03,110.06,109.98,109.98,25348.0,106.2183,106.2473,106.17,106.17,25348.0
2023-06-20 13:45:00,109.97,110.09,109.96,110.07,31353.0,106.1604,106.2762,106.1507,106.2569,31353.0
2023-06-20 13:50:00,110.07,110.09,109.92,109.92,39888.0,106.2569,106.2762,106.1121,106.1121,39888.0
2023-06-20 13:55:00,109.92,109.93,109.53,109.58,112139.0,106.1121,106.1218,105.7356,105.7839,112139.0
2023-06-20 14:00:00,109.58,109.77,109.57,109.61,52125.0,105.7839,105.9673,105.7742,105.8128,52125.0
2023-06-20 14:05:00,109.62,109.69,109.57,109.61,42519.0,105.8225,105.8901,105.7742,105.8128,42519.0
2023-06-20 14:10:00,109.62,109.66,109.57,109.61,75590.0,105.8225,105.8611,105.7742,105.8128,75590.0
2023-06-20 14:15:00,109.62,109.66,109.51,109.54,44416.0,105.8225,105.8611,105.7163,105.7453,44416.0
2023-06-20 14:20:00,109.53,109.64,109.52,109.57,40568.0,105.7356,105.8418,105.726,105.7742,40568.0
2023-06-20 14:25:00,109.59,109.71,109.58,109.7,36611.0,105.7935,105.9094,105.7839,105.8997,36611.0
2023-06-20 14:30:00,109.7,109.73,109.54,109.58,65488.0,105.8997,105.9287,105.7453,105.7839,65488.0
2023-06-20 14:35:00,109.58,109.63,109.42,109.43,52759.0,105.7839,105.8321,105.6294,105.6391,52759.0
2023-06-20 14:40:00,109.41,109.42,109.17,109.25,77850.0,105.6198,105.6294,105.3881,105.4653,77850.0
2023-06-20 14:45:00,109.24,109.5,109.22,109.47,66856.0,105.4557,105.7067,105.4364,105.6777,66856.0
2023-06-20 14:50:00,109.46,109.51,109.28,109.33,38109.0,105.668,105.7163,105.4943,105.5425,38109.0
2023-06-20 14:55:00,109.32,109.37,109.27,109.36,44714.0,105.5329,105.5812,105.4846,105.5715,44714.0
2023-06-20 15:00:00,109.36,109.37,109.18,109.23,63375.0,105.5715,105.5812,105.3977,105.446,63375.0
2023-06-20 15:05:00,109.23,109.25,109.15,109.19,56669.0,105.446,105.4653,105.3688,105.4074,56669.0
2023-06-20 15:10:00,109.19,109.3,109.13,109.25,84613.0,105.4074,105.5136,105.3495,105.4653,84613.0
2023-06-20 15:15:00,109.25,109.25,109.18,109.2,42905.0,105.4653,105.4653,105.3977,105.417,42905.0
2023-06-20 15:20:00,109.21,109.21,109.14,109.18,49667.0,105.4267,105.4267,105.3591,105.3977,49667.0
2023-06-20 15:25:00,109.19,109.25,109.16,109.2,54173.0,105.4074,105.4653,105.3784,105.417,54173.0
2023-06-20 15:30:00,109.2,109.25,108.96,108.98,102862.0,105.417,105.4653,105.1854,105.2047,102862.0
2023-06-20 15:35:00,108.98,109.15,108.96,109.11,73994.0,105.2047,105.3688,105.1854,105.3302,73994.0
2023-06-20 15:40:00,109.11,109.26,109.04,109.25,116954.0,105.3302,105.475,105.2626,105.4653,116954.0
2023-06-20 15:45:00,109.24,109.32,109.21,109.3,99428.0,105.4557,105.5329,105.4267,105.5136,99428.0
2023-06-20 15:50:00,109.31,109.55,109.27,109.48,204766.0,105.5232,105.7549,105.4846,105.6873,204766.0
2023-06-20 15:55:00,109.48,109.68,109.42,109.52,357452.0,105.6873,105.8804,105.6294,105.726,357452.0
2023-06-21 09:30:00,109.13,109.29,108.82,109.29,233717.0,105.3495,105.5039,105.0502,105.5039,233717.0
2023-06-21 09:35:00,109.32,109.51,109.18,109.2,114340.0,105.5329,105.7163,105.3977,105.417,114340.0
2023-06-21 09:40:00,109.21,109.26,109.04,109.24,89262.0,105.4267,105.475,105.2626,105.4557,89262.0
2023-06-21 09:45:00,109.25,109.62,109.21,109.57,82439.0,105.4653,105.8225,105.4267,105.7742,82439.0
2023-06-21 09:50:00,109.57,109.65,109.35,109.42,64127.0,105.7742,105.8515,105.5618,105.6294,64127.0
2023-06-21 09:55:00,109.44,109.58,109.38,109.58,43907.0,105.6487,105.7839,105.5908,105.7839,43907.0
2023-06-21 10:00:00,109.62,109.87,109.62,109.74,83531.0,105.8225,106.0638,105.8225,105.9383,83531.0
2023-06-21 10:05:00,109.71,109.86,109.69,109.84,65923.0,105.9094,106.0542,105.8901,106.0349,65923.0
2023-06-21 10:10:00,109.86,110.0,109.78,109.93,89427.0,106.0542,106.1893,105.977,106.1218,89427.0
2023-06-21 10:15:00,109.89,110.1,109.76,109.76,77717.0,106.0831,106.2859,105.9576,105.9576,77717.0
2023-06-21 10:20:00,109.75,109.75,109.53,109.55,61473.0,105.948,105.948,105.7356,105.7549,61473.0
2023-06-21 10:25:00,109.54,109.74,109.51,109.61,52934.0,105.7453,105.9383,105.7163,105.8128,52934.0
2023-06-21 10:30:00,109.64,109.69,109.5,109.58,57044.0,105.8418,105.8901,105.7067,105.7839,57044.0
2023-06-21 10:35:00,109.6,109.73,109.59,109.64,25242.0,105.8032,105.9287,105.7935,105.8418,25242.0
2023-06-21 10:40:00,109.64,109.67,109.24,109.24,66784.0,105.8418,105.8708,105.4557,105.4557,66784.0
2023-06-21 10:45:00,109.22,109.4,108.81,108.86,81904.0,105.4364,105.6101,105.0406,105.0888,81904.0
2023-06-21 10:50:00,108.86,108.96,108.78,108.89,80217.0,105.0888,105.1854,105.0116,105.1178,80217.0
2023-06-21 10:55:00,108.89,108.94,108.71,108.94,64097.0,105.1178,105.1661,104.944,105.1661,64097.0
2023-06-21 11:00:00,108.95,109.31,108.9,109.27,70112.0,105.1757,105.5232,105.1274,105.4846,70112.0
2023-06-21 11:05:00,109.31,109.31,109.03,109.15,38069.0,105.5232,105.5232,105.2529,105.3688,38069.0
2023-06-21 11:10:00,109.13,109.16,109.07,109.12,28609.0,105.3495,105.3784,105.2915,105.3398,28609.0
2023-06-21 11:15:00,109.13,109.43,109.13,109.41,43205.0,105.3495,105.6391,105.3495,105.6198,43205.0
2023-06-21 11:20:00,109.42,109.6,109.36,109.48,41052.0,105.6294,105.8032,105.5715,105.6873,41052.0
2023-06-21 11:25:00,109.49,109.75,109.47,109.68,70874.0,105.697,105.948,105.6777,105.8804,70874.0
2023-06-21 11:30:00,109.68,109.72,109.59,109.6,38273.0,105.8804,105.919,105.7935,105.8032,38273.0
2023-06-21 11:35:00,109.59,109.74,109.59,109.64,37429.0,105.7935,105.9383,105.7935,105.8418,37429.0
2023-06-21 11:40:00,109.64,109.73,109.61,109.64,59062.0,105.8418,105.9287,105.8128,105.8418,59062.0
2023-06-21 11:45:00,109.65,109.89,109.65,109.76,74331.0,105.8515,106.0831,105.8515,105.9576,74331.0
2023-06-21 11:50:00,109.76,109.83,109.7,109.73,67339.0,105.9576,106.0252,105.8997,105.9287,67339.0
2023-06-21 11:55:00,109.73,109.88,109.7,109.74,83685.0,105.9287,106.0735,105.8997,105.9383,83685.0
2023-06-21 12:00:00,109.73,109.85,109.72,109.79,20462.0,105.9287,106.0445,105.919,105.9866,20462.0
2023-06-21 12:05:00,109.79,109.83,109.73,109.74,42825.0,105.9866,106.0252,105.9287,105.9383,42825.0
2023-06-21 12:10:00,109.75,109.77,109.53,109.63,77088.0,105.948,105.9673,105.7356,105.8321,77088.0
2023-06-21 12:15:00,109.62,109.7,109.55,109.63,53602.0,105.8225,105.8997,105.7549,105.8321,53602.0
2023-06-21 12:20:00,109.61,109.78,109.56,109.75,17357.0,105.8128,105.977,105.7646,105.948,17357.0
2023-06-21 12:25:00,109.76,109.84,109.68,109.81,32096.0,105.9576,106.0349,105.8804,106.0059,32096.0
2023-06-21 12:30:00,109.82,109.93,109.8,109.82,76944.0,106.0156,106.1218,105.9963,106.0156,76944.0
2023-06-21 12:35:00,109.8,109.83,109.72,109.83,29399.0,105.9963,106.0252,105.919,106.0252,29399.0
2023-06-21 12:40:00,109.83,110.01,109.83,110.01,34811.0,106.0252,106.199,106.0252,106.199,34811.0
2023-06-21 12:45:00,110.01,110.01,109.76,109.77,29495.0,106.199,106.199,105.9576,105.9673,29495.0
2023-06-21 12:50:00,109.77,109.84,109.73,109.76,30053.0,105.9673,106.0349,105.9287,105.9576,30053.0
2023-06-21 12:55:00,109.73,109.78,109.66,109.76,33502.0,105.9287,105.977,105.8611,105.9576,33502.0
2023-06-21 13:00:00,109.76,109.78,109.65,109.72,26642.0,105.9576,105.977,105.8515,105.919,26642.0
2023-06-21 13:05:00,109.71,109.71,109.54,109.63,24837.0,105.9094,105.9094,105.7453,105.8321,24837.0
2023-06-21 13:10:00,109.65,109.72,109.6,109.67,29466.0,105.8515,105.919,105.8032,105.8708,29466.0
2023-06-21 13:15:00,109.65,109.75,109.61,109.62,18377.0,105.8515,105.948,105.8128,105.8225,18377.0
2023-06-21 13:20:00,109.61,109.61,109.48,109.48,28281.0,105.8128,105.8128,105.6873,105.6873,28281.0
2023-06-21 13:25:00,109.48,109.59,109.43,109.54,42932.0,105.6873,105.7935,105.6391,105.7453,42932.0
2023-06-21 13:30:00,109.53,109.55,109.43,109.49,39122.0,105.7356,105.7549,105.6391,105.697,39122.0
2023-06-21 13:35:00,109.49,109.61,109.44,109.6,26908.0,105.697,105.8128,105.6487,105.8032,26908.0
2023-06-21 13:40:00,109.61,109.66,109.48,109.53,25887.0,105.8128,105.8611,105.6873,105.7356,25887.0
2023-06-21 13:45:00,109.52,109.55,109.47,109.52,18545.0,105.726,105.7549,105.6777,105.726,18545.0
2023-06-21 13:50:00,109.52,109.55,109.46,109.48,23172.0,105.726,105.7549,105.668,105.6873,23172.0
2023-06-21 13:55:00,109.47,109.57,109.46,109.54,18247.0,105.6777,105.7742,105.668,105.7453,18247.0
2023-06-21 14:00:00,109.55,109.55,109.39,109.39,31048.0,105.7549,105.7549,105.6005,105.6005,31048.0
2023-06-21 14:05:00,109.39,109.51,109.38,109.46,47089.0,105.6005,105.7163,105.5908,105.668,47089.0
2023-06-21 14:10:00,109.45,109.5,109.41,109.49,16891.0,105.6584,105.7067,105.6198,105.697,16891.0
2023-06-21 14:15:00,109.49,109.65,109.48,109.64,27401.0,105.697,105.8515,105.6873,105.8418,27401.0
2023-06-21 14:20:00,109.65,109.74,109.63,109.72,22411.0,105.8515,105.9383,105.8321,105.919,22411.0
2023-06-21 14:25:00,109.73,109.73,109.64,109.71,31456.0,105.9287,105.9287,105.8418,105.9094,31456.0
2023-06-21 14:30:00,109.72,109.84,109.71,109.79,55850.0,105.919,106.0349,105.9094,105.9866,55850.0
2023-06-21 14:35:00,109.79,109.81,109.68,109.81,45993.0,105.9866,106.0059,105.8804,106.0059,45993.0
2023-06-21 14:40:00,109.82,109.84,109.74,109.78,25942.0,106.0156,106.0349,105.9383,105.977,25942.0
2023-06-21 14:45:00,109.77,109.86,109.76,109.78,35779.0,105.9673,106.0542,105.9576,105.977,35779.0
2023-06-21 14:50:00,109.79,109.92,109.74,109.89,27395.0,105.9866,106.1121,105.9383,106.0831,27395.0
2023-06-21 14:55:00,109.9,110.0,109.86,109.98,27460.0,106.0928,106.1893,106.0542,106.17,27460.0
2023-06-21 15:00:00,109.98,110.07,109.97,110.0,46818.0,106.17,106.2569,106.1604,106.1893,46818.0
2023-06-21 15:05:00,110.0,110.17,109.95,110.17,38704.0,106.1893,106.3534,106.1411,106.3534,38704.0
2023-06-21 15:10:00,110.17,110.34,110.13,110.33,227402.0,106.3534,106.5176,106.3148,106.5079,227402.0
2023-06-21 15:15:00,110.33,110.35,110.2,110.31,61411.0,106.5079,106.5272,106.3824,106.4886,61411.0
2023-06-21 15:20:00,110.32,110.36,110.14,110.26,44529.0,106.4982,106.5369,106.3245,106.4403,44529.0
2023-06-21 15:25:00,110.26,110.27,110.14,110.23,40005.0,106.4403,106.45,106.3245,106.4114,40005.0
2023-06-21 15:30:00,110.24,110.3,110.14,110.18,83916.0,106.421,106.4789,106.3245,106.3631,83916.0
2023-06-21 15:35:00,110.18,110.23,109.91,110.02,61721.0,106.3631,106.4114,106.1024,106.2086,61721.0
2023-06-21 15:40:00,110.01,110.24,109.96,110.23,58108.0,106.199,106.421,106.1507,106.4114,58108.0
2023-06-21 15:45:00,110.23,110.24,110.07,110.11,81558.0,106.4114,106.421,106.2569,106.2955,81558.0
2023-06-21 15:50:00,110.11,110.31,110.09,110.19,116791.0,106.2955,106.4886,106.2762,106.3727,116791.0
2023-06-21 15:55:00,110.19,110.19,109.86,109.99,304300.0,106.3727,106.3727,106.0542,106.1797,304300.0
2023-06-22 09:30:00,110.75,111.11,110.21,110.54,342693.0,106.9133,107.2609,106.3921,106.7106,342693.0
2023-06-22 09:35:00,110.53,110.8,110.19,110.34,87689.0,106.701,106.9616,106.3727,106.5176,87689.0
2023-06-22 09:40:00,110.27,110.31,110.08,110.25,46744.0,106.45,106.4886,106.2666,106.4307,46744.0
2023-06-22 09:45:00,110.28,110.28,109.78,109.92,47198.0,106.4596,106.4596,105.977,106.1121,47198.0
2023-06-22 09:50:00,109.93,110.33,109.92,110.12,45891.0,106.1218,106.5079,106.1121,106.3052,45891.0
2023-06-22 09:55:00,110.14,110.41,110.08,110.35,61122.0,106.3245,106.5851,106.2666,106.5272,61122.0
2023-06-22 10:00:00,110.34,110.35,110.11,110.23,53387.0,106.5176,106.5272,106.2955,106.4114,53387.0
2023-06-22 10:05:00,110.23,110.4,110.11,110.4,46094.0,106.4114,106.5755,106.2955,106.5755,46094.0
2023-06-22 10:10:00,110.41,110.69,110.4,110.66,52383.0,106.5851,106.8554,106.5755,106.8265,52383.0
2023-06-22 10:15:00,110.63,110.67,110.4,110.46,38023.0,106.7975,106.8361,106.5755,106.6334,38023.0
2023-06-22 10:20:00,110.42,110.45,110.26,110.37,41638.0,106.5948,106.6237,106.4403,106.5465,41638.0
2023-06-22 10:25:00,110.38,110.42,110.3,110.35,38020.0,106.5562,106.5948,106.4789,106.5272,38020.0
2023-06-22 10:30:00,110.34,110.42,110.3,110.34,49634.0,106.5176,106.5948,106.4789,106.5176,49634.0
2023-06-22 10:35:00,110.33,110.45,110.22,110.26,66174.0,106.5079,106.6237,106.4017,106.4403,66174.0
2023-06-22 10:40:00,110.26,110.41,110.17,110.41,151473.0,106.4403,106.5851,106.3534,106.5851,151473.0
2023-06-22 10:45:00,110.41,110.56,110.29,110.56,71083.0,106.5851,106.7299,106.4693,106.7299,71083.0
2023-06-22 10:50:00,110.56,110.76,110.5,110.58,65979.0,106.7299,106.923,106.672,106.7492,65979.0
2023-06-22 10:55:00,110.56,110.66,110.5,110.62,32744.0,106.7299,106.8265,106.672,106.7879,32744.0
2023-06-22 11:00:00,110.63,110.7,110.53,110.7,37196.0,106.7975,106.8651,106.701,106.8651,37196.0
2023-06-22 11:05:00,110.71,110.86,110.69,110.86,55433.0,106.8747,107.0195,106.8554,107.0195,55433.0
2023-06-22 11:10:00,110.86,110.95,110.82,110.9,90485.0,107.0195,107.1064,106.9809,107.0582,90485.0
2023-06-22 11:15:00,110.92,111.08,110.85,111.07,59570.0,107.0775,107.2319,107.0099,107.2223,59570.0
2023-06-22 11:20:00,111.06,111.1,110.98,111.03,55538.0,107.2126,107.2512,107.1354,107.1836,55538.0
2023-06-22 11:25:00,111.02,111.03,110.83,110.89,47341.0,107.174,107.1836,106.9906,107.0485,47341.0
2023-06-22 11:30:00,110.91,111.01,110.88,110.97,37972.0,107.0678,107.1643,107.0388,107.1257,37972.0
2023-06-22 11:35:00,110.97,111.21,110.97,111.15,40178.0,107.1257,107.3574,107.1257,107.2995,40178.0
2023-06-22 11:40:00,111.15,111.24,111.14,111.24,50444.0,107.2995,107.3864,107.2898,107.3864,50444.0
2023-06-22 11:45:00,111.24,111.25,111.09,111.12,79204.0,107.3864,107.396,107.2416,107.2705,79204.0
2023-06-22 11:50:00,111.12,111.12,110.77,110.77,24618.0,107.2705,107.2705,106.9327,106.9327,24618.0
2023-06-22 11:55:00,110.78,110.79,110.67,110.79,17733.0,106.9423,106.952,106.8361,106.952,17733.0
2023-06-22 12:00:00,110.79,110.8,110.61,110.68,33915.0,106.952,106.9616,106.7782,106.8458,33915.0
2023-06-22 12:05:00,110.65,110.77,110.6,110.74,19026.0,106.8168,106.9327,106.7685,106.9037,19026.0
2023-06-22 12:10:00,110.74,110.88,110.66,110.85,18931.0,106.9037,107.0388,106.8265,107.0099,18931.0
2023-06-22 12:15:00,110.86,110.87,110.68,110.68,23028.0,107.0195,107.0292,106.8458,106.8458,23028.0
2023-06-22 12:20:00,110.68,110.9,110.64,110.85,28416.0,106.8458,107.0582,106.8072,107.0099,28416.0
2023-06-22 12:25:00,110.85,110.86,110.73,110.85,25225.0,107.0099,107.0195,106.894,107.0099,25225.0
2023-06-22 12:30:00,110.86,110.9,110.8,110.86,40912.0,107.0195,107.0582,106.9616,107.0195,40912.0
2023-06-22 12:35:00,110.87,110.89,110.73,110.75,32254.0,107.0292,107.0485,106.894,106.9133,32254.0
2023-06-22 12:40:00,110.73,110.86,110.72,110.79,34842.0,106.894,107.0195,106.8844,106.952,34842.0
2023-06-22 12:45:00,110.74,110.85,110.74,110.82,59650.0,106.9037,107.0099,106.9037,106.9809,59650.0
2023-06-22 12:50:00,110.82,110.87,110.79,110.82,20254.0,106.9809,107.0292,106.952,106.9809,20254.0
2023-06-22 12:55:00,110.82,110.87,110.76,110.79,32288.0,106.9809,107.0292,106.923,106.952,32288.0
2023-06-22 13:00:00,110.79,110.79,110.43,110.43,26414.0,106.952,106.952,106.6044,106.6044,26414.0
2023-06-22 13:05:00,110.42,110.51,110.38,110.42,45484.0,106.5948,106.6817,106.5562,106.5948,45484.0
2023-06-22 13:10:00,110.42,110.45,110.38,110.4,30687.0,106.5948,106.6237,106.5562,106.5755,30687.0
2023-06-22 13:15:00,110.38,110.44,110.29,110.42,24121.0,106.5562,106.6141,106.4693,106.5948,24121.0
2023-06-22 13:20:00,110.41,110.48,110.38,110.48,21073.0,106.5851,106.6527,106.5562,106.6527,21073.0
2023-06-22 13:25:00,110.45,110.51,110.38,110.41,18425.0,106.6237,106.6817,106.5562,106.5851,18425.0
2023-06-22 13:30:00,110.41,110.44,110.33,110.37,33919.0,106.5851,106.6141,106.5079,106.5465,33919.0
2023-06-22 13:35:00,110.37,110.41,110.33,110.39,19952.0,106.5465,106.5851,106.5079,106.5658,19952.0
2023-06-22 13:40:00,110.39,110.48,110.39,110.44,33886.0,106.5658,106.6527,106.5658,106.6141,33886.0
2023-06-22 13:45:00,110.44,110.59,110.41,110.51,25451.0,106.6141,106.7589,106.5851,106.6817,25451.0
2023-06-22 13:50:00,110.5,110.57,110.5,110.53,17580.0,106.672,106.7396,106.672,106.701,17580.0
2023-06-22 13:55:00,110.55,110.79,110.53,110.76,40307.0,106.7203,106.952,106.701,106.923,40307.0
2023-06-22 14:00:00,110.77,110.77,110.61,110.65,31919.0,106.9327,106.9327,106.7782,106.8168,31919.0
2023-06-22 14:05:00,110.64,110.71,110.61,110.61,29008.0,106.8072,106.8747,106.7782,106.7782,29008.0
2023-06-22 14:10:00,110.61,110.66,110.61,110.63,17418.0,106.7782,106.8265,106.7782,106.7975,17418.0
2023-06-22 14:15:00,110.64,110.67,110.56,110.64,25726.0,106.8072,106.8361,106.7299,106.8072,25726.0
2023-06-22 14:20:00,110.66,110.67,110.56,110.6,22114.0,106.8265,106.8361,106.7299,106.7685,22114.0
2023-06-22 14:25:00,110.59,110.68,110.54,110.68,19771.0,106.7589,106.8458,106.7106,106.8458,19771.0
2023-06-22 14:30:00,110.67,110.78,110.64,110.76,28250.0,106.8361,106.9423,106.8072,106.923,28250.0
2023-06-22 14:35:00,110.75,110.77,110.72,110.73,19309.0,106.9133,106.9327,106.8844,106.894,19309.0
2023-06-22 14:40:00,110.73,110.79,110.7,110.77,27794.0,106.894,106.952,106.8651,106.9327,27794.0
2023-06-22 14:45:00,110.77,110.79,110.72,110.75,23307.0,106.9327,106.952,106.8844,106.9133,23307.0
2023-06-22 14:50:00,110.75,110.84,110.74,110.79,27758.0,106.9133,107.0002,106.9037,106.952,27758.0
2023-06-22 14:55:00,110.79,110.87,110.78,110.84,37419.0,106.952,107.0292,106.9423,107.0002,37419.0
2023-06-22 15:00:00,110.85,110.94,110.82,110.84,66064.0,107.0099,107.0968,106.9809,107.0002,66064.0
2023-06-22 15:05:00,110.83,110.87,110.78,110.84,41338.0,106.9906,107.0292,106.9423,107.0002,41338.0
2023-06-22 15:10:00,110.84,110.91,110.78,110.88,33484.0,107.0002,107.0678,106.9423,107.0388,33484.0
2023-06-22 15:15:00,110.89,110.92,110.76,110.79,45297.0,107.0485,107.0775,106.923,106.952,45297.0
2023-06-22 15:20:00,110.78,110.79,110.67,110.73,34709.0,106.9423,106.952,106.8361,106.894,34709.0
2023-06-22 15:25:00,110.73,110.73,110.53,110.56,57023.0,106.894,106.894,106.701,106.7299,57023.0
2023-06-22 15:30:00,110.55,110.56,110.39,110.44,70151.0,106.7203,106.7299,106.5658,106.6141,70151.0
2023-06-22 15:35:00,110.44,110.62,110.43,110.61,48560.0,106.6141,106.7879,106.6044,106.7782,48560.0
2023-06-22 15:40:00,110.61,110.64,110.51,110.56,50447.0,106.7782,106.8072,106.6817,106.7299,50447.0
2023-06-22 15:45:00,110.56,110.63,110.4,110.4,90021.0,106.7299,106.7975,106.5755,106.5755,90021.0
2023-06-22 15:50:00,110.4,110.41,110.21,110.35,143798.0,106.5755,106.5851,106.3921,106.5272,143798.0
2023-06-22 15:55:00,110.37,110.48,110.23,110.45,226533.0,106.5465,106.6527,106.4114,106.6237,226533.0
2023-06-23 09:30:00,107.75,108.4,107.3,108.35,394050.0,104.0173,104.6448,103.5829,104.5965,394050.0
2023-06-23 09:35:00,108.37,108.69,108.2,108.66,141144.0,104.6158,104.9247,104.4517,104.8958,141144.0
2023-06-23 09:40:00,108.68,108.79,108.37,108.7,91134.0,104.9151,105.0212,104.6158,104.9344,91134.0
2023-06-23 09:45:00,108.75,109.03,108.48,108.95,109663.0,104.9826,105.2529,104.722,105.1757,109663.0
2023-06-23 09:50:00,108.95,109.42,108.95,109.37,71750.0,105.1757,105.6294,105.1757,105.5812,71750.0
2023-06-23 09:55:00,109.4,109.58,109.07,109.11,87863.0,105.6101,105.7839,105.2915,105.3302,87863.0
2023-06-23 10:00:00,109.1,109.11,108.86,108.99,74540.0,105.3205,105.3302,105.0888,105.2143,74540.0
2023-06-23 10:05:00,108.98,109.17,108.78,109.1,82161.0,105.2047,105.3881,105.0116,105.3205,82161.0
2023-06-23 10:10:00,109.09,109.25,109.05,109.09,61584.0,105.3109,105.4653,105.2722,105.3109,61584.0
2023-06-23 10:15:00,109.09,109.2,108.93,109.08,50003.0,105.3109,105.417,105.1564,105.3012,50003.0
2023-06-23 10:20:00,109.07,109.13,108.82,109.13,46805.0,105.2915,105.3495,105.0502,105.3495,46805.0
2023-06-23 10:25:00,109.13,109.14,108.99,109.06,50812.0,105.3495,105.3591,105.2143,105.2819,50812.0
2023-06-23 10:30:00,109.06,109.36,109.06,109.33,150421.0,105.2819,105.5715,105.2819,105.5425,150421.0
2023-06-23 10:35:00,109.33,109.4,109.15,109.28,58912.0,105.5425,105.6101,105.3688,105.4943,58912.0
2023-06-23 10:40:00,109.28,109.3,109.04,109.23,27313.0,105.4943,105.5136,105.2626,105.446,27313.0
2023-06-23 10:45:00,109.22,109.38,109.17,109.28,50277.0,105.4364,105.5908,105.3881,105.4943,50277.0
2023-06-23 10:50:00,109.3,109.42,109.28,109.38,39804.0,105.5136,105.6294,105.4943,105.5908,39804.0
2023-06-23 10:55:00,109.36,109.61,109.29,109.57,44143.0,105.5715,105.8128,105.5039,105.7742,44143.0
2023-06-23 11:00:00,109.59,109.68,109.48,109.66,34967.0,105.7935,105.8804,105.6873,105.8611,34967.0
2023-06-23 11:05:00,109.64,109.65,109.33,109.38,43154.0,105.8418,105.8515,105.5425,105.5908,43154.0
2023-06-23 11:10:00,109.37,109.52,109.23,109.43,40357.0,105.5812,105.726,105.446,105.6391,40357.0
2023-06-23 11:15:00,109.42,109.49,109.33,109.42,45676.0,105.6294,105.697,105.5425,105.6294,45676.0
2023-06-23 11:20:00,109.43,109.51,109.33,109.45,48246.0,105.6391,105.7163,105.5425,105.6584,48246.0
2023-06-23 11:25:00,109.44,109.63,109.39,109.63,57155.0,105.6487,105.8321,105.6005,105.8321,57155.0
2023-06-23 11:30:00,109.62,109.95,109.6,109.94,72499.0,105.8225,106.1411,105.8032,106.1314,72499.0
2023-06-23 11:35:00,109.93,110.05,109.89,109.99,68147.0,106.1218,106.2376,106.0831,106.1797,68147.0
2023-06-23 11:40:00,109.99,110.13,109.96,110.07,48396.0,106.1797,106.3148,106.1507,106.2569,48396.0
2023-06-23 11:45:00,110.07,110.09,109.87,109.87,58675.0,106.2569,106.2762,106.0638,106.0638,58675.0
2023-06-23 11:50:00,109.87,109.87,109.71,109.71,28657.0,106.0638,106.0638,105.9094,105.9094,28657.0
2023-06-23 11:55:00,109.72,109.95,109.65,109.92,36205.0,105.919,106.1411,105.8515,106.1121,36205.0
2023-06-23 12:00:00,109.92,109.99,109.8,109.91,60623.0,106.1121,106.1797,105.9963,106.1024,60623.0
2023-06-23 12:05:00,109.91,110.0,109.85,109.93,38761.0,106.1024,106.1893,106.0445,106.1218,38761.0
2023-06-23 12:10:00,109.92,109.92,109.58,109.78,72485.0,106.1121,106.1121,105.7839,105.977,72485.0
2023-06-23 12:15:00,109.76,109.98,109.69,109.94,25134.0,105.9576,106.17,105.8901,106.1314,25134.0
2023-06-23 12:20:00,109.94,109.98,109.88,109.95,16871.0,106.1314,106.17,106.0735,106.1411,16871.0
2023-06-23 12:25:00,109.96,109.99,109.9,109.98,21157.0,106.1507,106.1797,106.0928,106.17,21157.0
2023-06-23 12:30:00,109.99,110.09,109.99,110.01,42866.0,106.1797,106.2762,106.1797,106.199,42866.0
2023-06-23 12:35:00,110.02,110.08,109.86,109.86,27279.0,106.2086,106.2666,106.0542,106.0542,27279.0
2023-06-23 12:40:00,109.85,109.88,109.78,109.8,24266.0,106.0445,106.0735,105.977,105.9963,24266.0
2023-06-23 12:45:00,109.82,109.95,109.81,109.9,26103.0,106.0156,106.1411,106.0059,106.0928,26103.0
2023-06-23 12:50:00,109.89,109.9,109.83,109.84,22591.0,106.0831,106.0928,106.0252,106.0349,22591.0
2023-06-23 12:55:00,109.84,110.04,109.83,110.04,20559.0,106.0349,106.2279,106.0252,106.2279,20559.0
2023-06-23 13:00:00,110.04,110.09,109.98,109.99,24253.0,106.2279,106.2762,106.17,106.1797,24253.0
2023-06-23 13:05:00,110.01,110.01,109.82,109.84,24069.0,106.199,106.199,106.0156,106.0349,24069.0
2023-06-23 13:10:00,109.84,109.87,109.78,109.82,28199.0,106.0349,106.0638,105.977,106.0156,28199.0
2023-06-23 13:15:00,109.81,110.06,109.77,110.0,41663.0,106.0059,106.2473,105.9673,106.1893,41663.0
2023-06-23 13:20:00,110.0,110.11,109.96,110.11,24870.0,106.1893,106.2955,106.1507,106.2955,24870.0
2023-06-23 13:25:00,110.11,110.2,110.11,110.18,12914.0,106.2955,106.3824,106.2955,106.3631,12914.0
2023-06-23 13:30:00,110.19,110.23,110.09,110.13,23490.0,106.3727,106.4114,106.2762,106.3148,23490.0
2023-06-23 13:35:00,110.12,110.27,110.1,110.27,20690.0,106.3052,106.45,106.2859,106.45,20690.0
2023-06-23 13:40:00,110.27,110.29,110.22,110.24,22989.0,106.45,106.4693,106.4017,106.421,22989.0
2023-06-23 13:45:00,110.25,110.25,110.11,110.15,31149.0,106.4307,106.4307,106.2955,106.3341,31149.0
2023-06-23 13:50:00,110.15,110.17,110.09,110.15,21159.0,106.3341,106.3534,106.2762,106.3341,21159.0
2023-06-23 13:55:00,110.15,110.22,110.12,110.13,36865.0,106.3341,106.4017,106.3052,106.3148,36865.0
2023-06-23 14:00:00,110.13,110.14,109.93,109.94,54489.0,106.3148,106.3245,106.1218,106.1314,54489.0
2023-06-23 14:05:00,109.94,109.94,109.71,109.74,53553.0,106.1314,106.1314,105.9094,105.9383,53553.0
2023-06-23 14:10:00,109.75,109.75,109.66,109.75,34568.0,105.948,105.948,105.8611,105.948,34568.0
2023-06-23 14:15:00,109.75,109.8,109.66,109.7,48818.0,105.948,105.9963,105.8611,105.8997,48818.0
2023-06-23 14:20:00,109.7,110.02,109.7,110.0,77891.0,105.8997,106.2086,105.8997,106.1893,77891.0
2023-06-23 14:25:00,110.0,110.0,109.83,109.9,21374.0,106.1893,106.1893,106.0252,106.0928,21374.0
2023-06-23 14:30:00,109.87,109.94,109.85,109.9,18919.0,106.0638,106.1314,106.0445,106.0928,18919.0
2023-06-23 14:35:00,109.9,109.93,109.81,109.81,13917.0,106.0928,106.1218,106.0059,106.0059,13917.0
2023-06-23 14:40:00,109.81,109.95,109.78,109.79,70380.0,106.0059,106.1411,105.977,105.9866,70380.0
2023-06-23 14:45:00,109.78,109.82,109.67,109.79,55409.0,105.977,106.0156,105.8708,105.9866,55409.0
2023-06-23 14:50:00,109.78,109.79,109.64,109.67,25027.0,105.977,105.9866,105.8418,105.8708,25027.0
2023-06-23 14:55:00,109.67,109.69,109.57,109.63,30586.0,105.8708,105.8901,105.7742,105.8321,30586.0
2023-06-23 15:00:00,109.63,109.63,109.48,109.58,62148.0,105.8321,105.8321,105.6873,105.7839,62148.0
2023-06-23 15:05:00,109.56,109.75,109.54,109.74,26292.0,105.7646,105.948,105.7453,105.9383,26292.0
2023-06-23 15:10:00,109.75,109.85,109.75,109.77,26458.0,105.948,106.0445,105.948,105.9673,26458.0
2023-06-23 15:15:00,109.76,109.85,109.73,109.84,36960.0,105.9576,106.0445,105.9287,106.0349,36960.0
2023-06-23 15:20:00,109.85,109.89,109.8,109.87,38107.0,106.0445,106.0831,105.9963,106.0638,38107.0
2023-06-23 15:25:00,109.87,110.01,109.86,109.98,56181.0,106.0638,106.199,106.0542,106.17,56181.0
2023-06-23 15:30:00,109.96,109.97,109.83,109.83,57484.0,106.1507,106.1604,106.0252,106.0252,57484.0
2023-06-23 15:35:00,109.83,109.89,109.74,109.76,101927.0,106.0252,106.0831,105.9383,105.9576,101927.0
2023-06-23 15:40:00,109.77,110.0,109.73,109.98,80725.0,105.9673,106.1893,105.9287,106.17,80725.0
2023-06-23 15:45:00,109.99,110.02,109.81,109.82,82308.0,106.1797,106.2086,106.0059,106.0156,82308.0
2023-06-23 15:50:00,109.79,109.82,109.53,109.55,318691.0,105.9866,106.0156,105.7356,105.7549,318691.0
2023-06-23 15:55:00,109.55,109.6,109.45,109.51,412422.0,105.7549,105.8032,105.6584,105.7163,412422.0
2023-06-26 09:30:00,109.67,111.18,109.67,110.92,294341.0,105.8708,107.3285,105.8708,107.0775,294341.0
2023-06-26 09:35:00,110.91,111.1,110.73,111.1,79355.0,107.0678,107.2512,106.894,107.2512,79355.0
2023-06-26 09:40:00,111.1,111.49,110.95,111.45,64116.0,107.2512,107.6277,107.1064,107.5891,64116.0
2023-06-26 09:45:00,111.47,112.13,111.37,112.07,88244.0,107.6084,108.2455,107.5119,108.1876,88244.0
2023-06-26 09:50:00,112.07,112.12,111.61,111.7,128288.0,108.1876,108.2359,107.7436,107.8304,128288.0
2023-06-26 09:55:00,111.7,111.85,111.52,111.72,68774.0,107.8304,107.9752,107.6567,107.8497,68774.0
2023-06-26 10:00:00,111.71,111.85,111.61,111.78,57051.0,107.8401,107.9752,107.7436,107.9077,57051.0
2023-06-26 10:05:00,111.79,112.0,111.69,111.86,62843.0,107.9173,108.12,107.8208,107.9849,62843.0
2023-06-26 10:10:00,111.84,111.87,111.63,111.87,47197.0,107.9656,107.9945,107.7629,107.9945,47197.0
2023-06-26 10:15:00,111.87,112.1,111.84,112.03,98358.0,107.9945,108.2166,107.9656,108.149,98358.0
2023-06-26 10:20:00,112.03,112.15,111.83,111.96,75199.0,108.149,108.2648,107.9559,108.0814,75199.0
2023-06-26 10:25:00,111.94,112.09,111.77,111.97,49518.0,108.0621,108.2069,107.898,108.0911,49518.0
2023-06-26 10:30:00,111.95,111.99,111.8,111.83,23196.0,108.0718,108.1104,107.927,107.9559,23196.0
2023-06-26 10:35:00,111.82,111.86,111.53,111.58,40127.0,107.9463,107.9849,107.6663,107.7146,40127.0
2023-06-26 10:40:00,111.57,111.73,111.38,111.72,118905.0,107.7049,107.8594,107.5215,107.8497,118905.0
2023-06-26 10:45:00,111.71,111.77,111.62,111.77,42214.0,107.8401,107.898,107.7532,107.898,42214.0
2023-06-26 10:50:00,111.76,111.78,111.57,111.63,38973.0,107.8884,107.9077,107.7049,107.7629,38973.0
2023-06-26 10:55:00,111.62,111.64,111.45,111.61,53265.0,107.7532,107.7725,107.5891,107.7436,53265.0
2023-06-26 11:00:00,111.62,111.65,111.45,111.5,46513.0,107.7532,107.7822,107.5891,107.6374,46513.0
2023-06-26 11:05:00,111.49,111.7,111.43,111.65,29997.0,107.6277,107.8304,107.5698,107.7822,29997.0
2023-06-26 11:10:00,111.65,111.78,111.64,111.77,67570.0,107.7822,107.9077,107.7725,107.898,67570.0
2023-06-26 11:15:00,111.76,111.88,111.6,111.72,84113.0,107.8884,108.0042,107.7339,107.8497,84113.0
2023-06-26 11:20:00,111.71,111.98,111.7,111.93,74364.0,107.8401,108.1007,107.8304,108.0525,74364.0
2023-06-26 11:25:00,111.92,111.97,111.72,111.72,35545.0,108.0428,108.0911,107.8497,107.8497,35545.0
2023-06-26 11:30:00,111.74,111.86,111.69,111.72,38011.0,107.8691,107.9849,107.8208,107.8497,38011.0
2023-06-26 11:35:00,111.7,111.82,111.63,111.73,24980.0,107.8304,107.9463,107.7629,107.8594,24980.0
2023-06-26 11:40:00,111.73,111.84,111.56,111.65,35070.0,107.8594,107.9656,107.6953,107.7822,35070.0
2023-06-26 11:45:00,111.64,111.92,111.64,111.81,18702.0,107.7725,108.0428,107.7725,107.9366,18702.0
2023-06-26 11:50:00,111.81,112.04,111.79,112.03,32982.0,107.9366,108.1587,107.9173,108.149,32982.0
2023-06-26 11:55:00,112.03,112.15,112.0,112.13,25369.0,108.149,108.2648,108.12,108.2455,25369.0
2023-06-26 12:00:00,112.15,112.21,112.09,112.11,27126.0,108.2648,108.3228,108.2069,108.2262,27126.0
2023-06-26 12:05:00,112.11,112.13,111.96,111.99,22372.0,108.2262,108.2455,108.0814,108.1104,22372.0
2023-06-26 12:10:00,111.96,111.99,111.87,111.95,27019.0,108.0814,108.1104,107.9945,108.0718,27019.0
2023-06-26 12:15:00,111.95,112.1,111.94,111.95,41975.0,108.0718,108.2166,108.0621,108.0718,41975.0
2023-06-26 12:20:00,111.96,112.05,111.85,112.05,32728.0,108.0814,108.1683,107.9752,108.1683,32728.0
2023-06-26 12:25:00,112.05,112.1,111.96,111.97,37709.0,108.1683,108.2166,108.0814,108.0911,37709.0
2023-06-26 12:30:00,111.98,111.98,111.83,111.91,29274.0,108.1007,108.1007,107.9559,108.0332,29274.0
2023-06-26 12:35:00,111.91,111.94,111.81,111.85,39543.0,108.0332,108.0621,107.9366,107.9752,39543.0
2023-06-26 12:40:00,111.84,111.84,111.56,111.56,53361.0,107.9656,107.9656,107.6953,107.6953,53361.0
2023-06-26 12:45:00,111.57,111.88,111.51,111.88,43373.0,107.7049,108.0042,107.647,108.0042,43373.0
2023-06-26 12:50:00,111.9,112.02,111.9,111.99,40296.0,108.0235,108.1394,108.0235,108.1104,40296.0
2023-06-26 12:55:00,112.0,112.01,111.89,111.95,20499.0,108.12,108.1297,108.0139,108.0718,20499.0
2023-06-26 13:00:00,111.95,112.03,111.82,111.82,26425.0,108.0718,108.149,107.9463,107.9463,26425.0
2023-06-26 13:05:00,111.82,111.87,111.81,111.83,19197.0,107.9463,107.9945,107.9366,107.9559,19197.0
2023-06-26 13:10:00,111.84,111.92,111.77,111.86,16871.0,107.9656,108.0428,107.898,107.9849,16871.0
2023-06-26 13:15:00,111.86,111.95,111.85,111.92,13084.0,107.9849,108.0718,107.9752,108.0428,13084.0
2023-06-26 13:20:00,111.93,111.95,111.8,111.82,21205.0,108.0525,108.0718,107.927,107.9463,21205.0
2023-06-26 13:25:00,111.82,111.94,111.71,111.94,16801.0,107.9463,108.0621,107.8401,108.0621,16801.0
2023-06-26 13:30:00,111.94,111.98,111.88,111.92,17281.0,108.0621,108.1007,108.0042,108.0428,17281.0
2023-06-26 13:35:00,111.91,111.92,111.85,111.9,15335.0,108.0332,108.0428,107.9752,108.0235,15335.0
2023-06-26 13:40:00,111.89,111.91,111.79,111.79,19554.0,108.0139,108.0332,107.9173,107.9173,19554.0
2023-06-26 13:45:00,111.79,111.91,111.78,111.82,20820.0,107.9173,108.0332,107.9077,107.9463,20820.0
2023-06-26 13:50:00,111.83,111.86,111.63,111.64,15169.0,107.9559,107.9849,107.7629,107.7725,15169.0
2023-06-26 13:55:00,111.64,111.78,111.62,111.69,28077.0,107.7725,107.9077,107.7532,107.8208,28077.0
2023-06-26 14:00:00,111.69,111.76,111.67,111.72,25756.0,107.8208,107.8884,107.8015,107.8497,25756.0
2023-06-26 14:05:00,111.73,111.75,111.63,111.67,34631.0,107.8594,107.8787,107.7629,107.8015,34631.0
2023-06-26 14:10:00,111.68,111.71,111.63,111.67,29811.0,107.8111,107.8401,107.7629,107.8015,29811.0
2023-06-26 14:15:00,111.67,111.71,111.52,111.52,22813.0,107.8015,107.8401,107.6567,107.6567,22813.0
2023-06-26 14:20:00,111.51,111.57,111.45,111.57,25053.0,107.647,107.7049,107.5891,107.7049,25053.0
2023-06-26 14:25:00,111.56,111.65,111.5,111.63,56209.0,107.6953,107.7822,107.6374,107.7629,56209.0
2023-06-26 14:30:00,111.61,111.75,111.58,111.74,32720.0,107.7436,107.8787,107.7146,107.8691,32720.0
2023-06-26 14:35:00,111.74,111.77,111.68,111.76,20180.0,107.8691,107.898,107.8111,107.8884,20180.0
2023-06-26 14:40:00,111.77,111.88,111.75,111.86,28409.0,107.898,108.0042,107.8787,107.9849,28409.0
2023-06-26 14:45:00,111.87,112.01,111.87,111.97,23984.0,107.9945,108.1297,107.9945,108.0911,23984.0
2023-06-26 14:50:00,111.97,112.03,111.85,111.93,33046.0,108.0911,108.149,107.9752,108.0525,33046.0
2023-06-26 14:55:00,111.93,111.94,111.86,111.91,28908.0,108.0525,108.0621,107.9849,108.0332,28908.0
2023-06-26 15:00:00,111.93,112.01,111.9,111.94,28477.0,108.0525,108.1297,108.0235,108.0621,28477.0
2023-06-26 15:05:00,111.95,111.95,111.84,111.88,32169.0,108.0718,108.0718,107.9656,108.0042,32169.0
2023-06-26 15:10:00,111.87,111.96,111.82,111.96,26342.0,107.9945,108.0814,107.9463,108.0814,26342.0
2023-06-26 15:15:00,111.96,112.0,111.9,112.0,35434.0,108.0814,108.12,108.0235,108.12,35434.0
2023-06-26 15:20:00,112.0,112.13,111.98,112.04,46882.0,108.12,108.2455,108.1007,108.1587,46882.0
2023-06-26 15:25:00,112.03,112.15,111.98,112.06,85748.0,108.149,108.2648,108.1007,108.178,85748.0
2023-06-26 15:30:00,112.07,112.15,112.04,112.11,42790.0,108.1876,108.2648,108.1587,108.2262,42790.0
2023-06-26 15:35:00,112.12,112.12,112.02,112.05,51767.0,108.2359,108.2359,108.1394,108.1683,51767.0
2023-06-26 15:40:00,112.04,112.07,112.0,112.02,49749.0,108.1587,108.1876,108.12,108.1394,49749.0
2023-06-26 15:45:00,112.02,112.02,111.9,111.99,104737.0,108.1394,108.1394,108.0235,108.1104,104737.0
2023-06-26 15:50:00,111.97,112.05,111.85,112.03,154065.0,108.0911,108.1683,107.9752,108.149,154065.0
2023-06-26 15:55:00,112.02,112.03,111.68,111.72,384850.0,108.1394,108.149,107.8111,107.8497,384850.0
2023-06-27 09:30:00,112.53,113.24,112.43,113.01,222965.0,108.6317,109.3171,108.5351,109.0951,222965.0
2023-06-27 09:35:00,112.94,113.03,112.45,112.92,137201.0,109.0275,109.1144,108.5545,109.0082,137201.0
2023-06-27 09:40:00,112.93,113.05,112.83,112.93,60082.0,109.0178,109.1337,108.9213,109.0178,60082.0
2023-06-27 09:45:00,112.91,113.15,112.8,113.11,111475.0,108.9985,109.2302,108.8923,109.1916,111475.0
2023-06-27 09:50:00,113.12,113.17,112.98,112.98,52182.0,109.2012,109.2495,109.0661,109.0661,52182.0
2023-06-27 09:55:00,112.96,112.96,112.76,112.88,50118.0,109.0468,109.0468,108.8537,108.9696,50118.0
2023-06-27 10:00:00,112.87,113.1,112.78,113.04,78641.0,108.9599,109.1819,108.873,109.124,78641.0
2023-06-27 10:05:00,113.04,113.39,112.98,113.38,100033.0,109.124,109.4619,109.0661,109.4522,100033.0
2023-06-27 10:10:00,113.37,113.47,113.1,113.47,53112.0,109.4426,109.5391,109.1819,109.5391,53112.0
2023-06-27 10:15:00,113.46,113.6,113.44,113.46,60273.0,109.5295,109.6646,109.5102,109.5295,60273.0
2023-06-27 10:20:00,113.47,113.48,113.28,113.28,34841.0,109.5391,109.5488,109.3557,109.3557,34841.0
2023-06-27 10:25:00,113.3,113.45,113.27,113.37,39600.0,109.375,109.5198,109.346,109.4426,39600.0
2023-06-27 10:30:00,113.35,113.44,113.16,113.18,70928.0,109.4233,109.5102,109.2399,109.2592,70928.0
2023-06-27 10:35:00,113.18,113.37,113.13,113.32,49616.0,109.2592,109.4426,109.2109,109.3943,49616.0
2023-06-27 10:40:00,113.32,113.34,113.07,113.25,51957.0,109.3943,109.4136,109.153,109.3267,51957.0
2023-06-27 10:45:00,113.25,113.37,113.19,113.26,52141.0,109.3267,109.4426,109.2688,109.3364,52141.0
2023-06-27 10:50:00,113.26,113.38,113.23,113.23,32722.0,109.3364,109.4522,109.3074,109.3074,32722.0
2023-06-27 10:55:00,113.22,113.25,113.1,113.19,62158.0,109.2978,109.3267,109.1819,109.2688,62158.0
2023-06-27 11:00:00,113.19,113.33,113.12,113.12,39658.0,109.2688,109.404,109.2012,109.2012,39658.0
2023-06-27 11:05:00,113.13,113.4,113.11,113.32,37670.0,109.2109,109.4715,109.1916,109.3943,37670.0
2023-06-27 11:10:00,113.32,113.33,113.15,113.33,37322.0,109.3943,109.404,109.2302,109.404,37322.0
2023-06-27 11:15:00,113.31,113.37,113.17,113.2,34980.0,109.3847,109.4426,109.2495,109.2785,34980.0
2023-06-27 11:20:00,113.19,113.28,113.17,113.23,32656.0,109.2688,109.3557,109.2495,109.3074,32656.0
2023-06-27 11:25:00,113.22,113.24,113.15,113.18,42683.0,109.2978,109.3171,109.2302,109.2592,42683.0
2023-06-27 11:30:00,113.15,113.3,113.15,113.18,47391.0,109.2302,109.375,109.2302,109.2592,47391.0
2023-06-27 11:35:00,113.18,113.37,113.12,113.34,26880.0,109.2592,109.4426,109.2012,109.4136,26880.0
2023-06-27 11:40:00,113.35,113.4,113.32,113.36,27117.0,109.4233,109.4715,109.3943,109.4329,27117.0
2023-06-27 11:45:00,113.37,113.48,113.35,113.43,27390.0,109.4426,109.5488,109.4233,109.5005,27390.0
2023-06-27 11:50:00,113.44,113.57,113.44,113.52,29845.0,109.5102,109.6357,109.5102,109.5874,29845.0
2023-06-27 11:55:00,113.53,113.54,113.35,113.36,28123.0,109.597,109.6067,109.4233,109.4329,28123.0
2023-06-27 12:00:00,113.35,113.39,113.18,113.21,36193.0,109.4233,109.4619,109.2592,109.2881,36193.0
2023-06-27 12:05:00,113.21,113.23,113.12,113.17,42003.0,109.2881,109.3074,109.2012,109.2495,42003.0
2023-06-27 12:10:00,113.16,113.27,113.14,113.19,47716.0,109.2399,109.346,109.2206,109.2688,47716.0
2023-06-27 12:15:00,113.2,113.22,113.08,113.17,37994.0,109.2785,109.2978,109.1626,109.2495,37994.0
2023-06-27 12:20:00,113.2,113.39,113.2,113.3,31355.0,109.2785,109.4619,109.2785,109.375,31355.0
2023-06-27 12:25:00,113.3,113.34,113.26,113.33,32324.0,109.375,109.4136,109.3364,109.404,32324.0
2023-06-27 12:30:00,113.33,113.33,113.21,113.3,33719.0,109.404,109.404,109.2881,109.375,33719.0
2023-06-27 12:35:00,113.3,113.45,113.29,113.42,58834.0,109.375,109.5198,109.3654,109.4909,58834.0
2023-06-27 12:40:00,113.44,113.44,113.36,113.4,25084.0,109.5102,109.5102,109.4329,109.4715,25084.0
2023-06-27 12:45:00,113.4,113.44,113.3,113.37,41692.0,109.4715,109.5102,109.375,109.4426,41692.0
2023-06-27 12:50:00,113.37,113.95,113.33,113.78,90200.0,109.4426,110.0025,109.404,109.8384,90200.0
2023-06-27 12:55:00,113.78,113.91,113.7,113.87,22745.0,109.8384,109.9639,109.7612,109.9253,22745.0
2023-06-27 13:00:00,113.88,113.94,113.6,113.64,53612.0,109.9349,109.9928,109.6646,109.7032,53612.0
2023-06-27 13:05:00,113.64,113.67,113.54,113.62,64302.0,109.7032,109.7322,109.6067,109.6839,64302.0
2023-06-27 13:10:00,113.6,113.79,113.57,113.71,44637.0,109.6646,109.848,109.6357,109.7708,44637.0
2023-06-27 13:15:00,113.7,113.7,113.54,113.61,69218.0,109.7612,109.7612,109.6067,109.6743,69218.0
2023-06-27 13:20:00,113.61,113.97,113.6,113.93,51150.0,109.6743,110.0218,109.6646,109.9832,51150.0
2023-06-27 13:25:00,113.93,114.05,113.9,113.99,57279.0,109.9832,110.099,109.9542,110.0411,57279.0
2023-06-27 13:30:00,113.98,114.07,113.86,113.86,108875.0,110.0315,110.1183,109.9156,109.9156,108875.0
2023-06-27 13:35:00,113.87,114.0,113.79,113.99,59217.0,109.9253,110.0508,109.848,110.0411,59217.0
2023-06-27 13:40:00,113.94,114.1,113.92,114.04,25091.0,109.9928,110.1473,109.9735,110.0894,25091.0
2023-06-27 13:45:00,114.04,114.09,113.91,114.08,37049.0,110.0894,110.1376,109.9639,110.128,37049.0
2023-06-27 13:50:00,114.09,114.18,114.07,114.1,39447.0,110.1376,110.2245,110.1183,110.1473,39447.0
2023-06-27 13:55:00,114.11,114.12,113.97,113.98,54206.0,110.1569,110.1666,110.0218,110.0315,54206.0
2023-06-27 14:00:00,113.97,114.09,113.94,114.08,43332.0,110.0218,110.1376,109.9928,110.128,43332.0
2023-06-27 14:05:00,114.08,114.14,113.92,113.93,42868.0,110.128,110.1859,109.9735,109.9832,42868.0
2023-06-27 14:10:00,113.93,113.96,113.88,113.89,37136.0,109.9832,110.0121,109.9349,109.9446,37136.0
2023-06-27 14:15:00,113.9,113.96,113.86,113.96,32581.0,109.9542,110.0121,109.9156,110.0121,32581.0
2023-06-27 14:20:00,113.96,114.02,113.9,113.93,32583.0,110.0121,110.0701,109.9542,109.9832,32583.0
2023-06-27 14:25:00,113.92,113.92,113.8,113.8,51869.0,109.9735,109.9735,109.8577,109.8577,51869.0
2023-06-27 14:30:00,113.81,114.01,113.8,113.99,46927.0,109.8673,110.0604,109.8577,110.0411,46927.0
2023-06-27 14:35:00,113.99,114.0,113.88,113.9,31031.0,110.0411,110.0508,109.9349,109.9542,31031.0
2023-06-27 14:40:00,113.9,113.9,113.71,113.77,29647.0,109.9542,109.9542,109.7708,109.8287,29647.0
2023-06-27 14:45:00,113.77,113.88,113.74,113.85,53871.0,109.8287,109.9349,109.7998,109.906,53871.0
2023-06-27 14:50:00,113.84,113.85,113.73,113.73,34258.0,109.8963,109.906,109.7901,109.7901,34258.0
2023-06-27 14:55:00,113.74,113.79,113.7,113.77,32645.0,109.7998,109.848,109.7612,109.8287,32645.0
2023-06-27 15:00:00,113.78,113.86,113.74,113.76,27664.0,109.8384,109.9156,109.7998,109.8191,27664.0
2023-06-27 15:05:00,113.77,113.83,113.76,113.8,29865.0,109.8287,109.8866,109.8191,109.8577,29865.0
2023-06-27 15:10:00,113.8,113.9,113.7,113.89,35346.0,109.8577,109.9542,109.7612,109.9446,35346.0
2023-06-27 15:15:00,113.89,113.94,113.86,113.93,38919.0,109.9446,109.9928,109.9156,109.9832,38919.0
2023-06-27 15:20:00,113.93,113.99,113.81,113.83,47132.0,109.9832,110.0411,109.8673,109.8866,47132.0
2023-06-27 15:25:00,113.84,113.9,113.78,113.9,83230.0,109.8963,109.9542,109.8384,109.9542,83230.0
2023-06-27 15:30:00,113.89,113.97,113.8,113.83,64288.0,109.9446,110.0218,109.8577,109.8866,64288.0
2023-06-27 15:35:00,113.82,113.88,113.71,113.85,47071.0,109.877,109.9349,109.7708,109.906,47071.0
2023-06-27 15:40:00,113.85,113.91,113.77,113.84,42060.0,109.906,109.9639,109.8287,109.8963,42060.0
2023-06-27 15:45:00,113.83,113.94,113.83,113.9,64907.0,109.8866,109.9928,109.8866,109.9542,64907.0
2023-06-27 15:50:00,113.9,113.9,113.73,113.78,96077.0,109.9542,109.9542,109.7901,109.8384,96077.0
2023-06-27 15:55:00,113.78,113.8,113.49,113.6,313661.0,109.8384,109.8577,109.5584,109.6646,313661.0
2023-06-28 09:30:00,113.34,113.64,113.15,113.23,201430.0,109.4136,109.7032,109.2302,109.3074,201430.0
2023-06-28 09:35:00,113.23,113.75,113.0,113.75,98676.0,109.3074,109.8094,109.0854,109.8094,98676.0
2023-06-28 09:40:00,113.73,113.74,113.03,113.03,71818.0,109.7901,109.7998,109.1144,109.1144,71818.0
2023-06-28 09:45:00,113.03,113.08,112.87,113.03,122760.0,109.1144,109.1626,108.9599,109.1144,122760.0
2023-06-28 09:50:00,113.01,113.38,112.89,113.29,52606.0,109.0951,109.4522,108.9792,109.3654,52606.0
2023-06-28 09:55:00,113.29,113.31,113.03,113.11,42388.0,109.3654,109.3847,109.1144,109.1916,42388.0
2023-06-28 10:00:00,113.07,113.13,112.89,113.07,63637.0,109.153,109.2109,108.9792,109.153,63637.0
2023-06-28 10:05:00,113.06,113.09,112.82,112.82,50936.0,109.1433,109.1723,108.9116,108.9116,50936.0
2023-06-28 10:10:00,112.82,112.83,112.43,112.46,55594.0,108.9116,108.9213,108.5351,108.5641,55594.0
2023-06-28 10:15:00,112.45,112.77,112.45,112.77,62494.0,108.5545,108.8634,108.5545,108.8634,62494.0
2023-06-28 10:20:00,112.78,112.85,112.58,112.65,71914.0,108.873,108.9406,108.68,108.7475,71914.0
2023-06-28 10:25:00,112.65,112.65,112.22,112.43,52329.0,108.7475,108.7475,108.3324,108.5351,52329.0
2023-06-28 10:30:00,112.44,112.51,112.24,112.5,54508.0,108.5448,108.6124,108.3517,108.6027,54508.0
2023-06-28 10:35:00,112.5,112.82,112.5,112.71,54703.0,108.6027,108.9116,108.6027,108.8054,54703.0
2023-06-28 10:40:00,112.71,112.76,112.63,112.66,40063.0,108.8054,108.8537,108.7282,108.7572,40063.0
2023-06-28 10:45:00,112.65,112.7,112.57,112.57,28384.0,108.7475,108.7958,108.6703,108.6703,28384.0
2023-06-28 10:50:00,112.57,112.63,112.27,112.36,54686.0,108.6703,108.7282,108.3807,108.4676,54686.0
2023-06-28 10:55:00,112.35,112.35,112.12,112.18,37194.0,108.4579,108.4579,108.2359,108.2938,37194.0
2023-06-28 11:00:00,112.18,112.34,112.15,112.34,45064.0,108.2938,108.4483,108.2648,108.4483,45064.0
2023-06-28 11:05:00,112.34,112.62,112.32,112.55,38897.0,108.4483,108.7186,108.429,108.651,38897.0
2023-06-28 11:10:00,112.55,112.58,112.44,112.53,59358.0,108.651,108.68,108.5448,108.6317,59358.0
2023-06-28 11:15:00,112.52,112.8,112.5,112.75,78662.0,108.622,108.8923,108.6027,108.8441,78662.0
2023-06-28 11:20:00,112.74,112.74,112.44,112.44,72373.0,108.8344,108.8344,108.5448,108.5448,72373.0
2023-06-28 11:25:00,112.42,112.72,112.36,112.67,31484.0,108.5255,108.8151,108.4676,108.7668,31484.0
2023-06-28 11:30:00,112.68,112.74,112.62,112.68,40069.0,108.7765,108.8344,108.7186,108.7765,40069.0
2023-06-28 11:35:00,112.69,112.69,112.57,112.6,33879.0,108.7861,108.7861,108.6703,108.6993,33879.0
2023-06-28 11:40:00,112.61,112.69,112.6,112.65,37432.0,108.7089,108.7861,108.6993,108.7475,37432.0
2023-06-28 11:45:00,112.66,112.8,112.64,112.74,33160.0,108.7572,108.8923,108.7379,108.8344,33160.0
2023-06-28 11:50:00,112.74,112.78,112.63,112.65,32867.0,108.8344,108.873,108.7282,108.7475,32867.0
2023-06-28 11:55:00,112.64,112.74,112.63,112.71,32375.0,108.7379,108.8344,108.7282,108.8054,32375.0
2023-06-28 12:00:00,112.7,112.72,112.65,112.7,26241.0,108.7958,108.8151,108.7475,108.7958,26241.0
2023-06-28 12:05:00,112.7,112.84,112.63,112.83,33352.0,108.7958,108.9309,108.7282,108.9213,33352.0
2023-06-28 12:10:00,112.83,112.97,112.81,112.96,37974.0,108.9213,109.0564,108.902,109.0468,37974.0
2023-06-28 12:15:00,112.97,113.06,112.97,112.99,38686.0,109.0564,109.1433,109.0564,109.0757,38686.0
2023-06-28 12:20:00,113.0,113.0,112.88,112.97,26221.0,109.0854,109.0854,108.9696,109.0564,26221.0
2023-06-28 12:25:00,112.96,113.01,112.82,112.9,72003.0,109.0468,109.0951,108.9116,108.9889,72003.0
2023-06-28 12:30:00,112.89,112.99,112.77,112.88,33088.0,108.9792,109.0757,108.8634,108.9696,33088.0
2023-06-28 12:35:00,112.89,113.0,112.85,112.87,37160.0,108.9792,109.0854,108.9406,108.9599,37160.0
2023-06-28 12:40:00,112.88,112.93,112.65,112.7,23085.0,108.9696,109.0178,108.7475,108.7958,23085.0
2023-06-28 12:45:00,112.69,112.86,112.69,112.78,27240.0,108.7861,108.9503,108.7861,108.873,27240.0
2023-06-28 12:50:00,112.78,112.8,112.61,112.68,30254.0,108.873,108.8923,108.7089,108.7765,30254.0
2023-06-28 12:55:00,112.67,112.83,112.59,112.83,28026.0,108.7668,108.9213,108.6896,108.9213,28026.0
2023-06-28 13:00:00,112.81,112.83,112.64,112.8,31312.0,108.902,108.9213,108.7379,108.8923,31312.0
2023-06-28 13:05:00,112.81,112.92,112.8,112.81,30410.0,108.902,109.0082,108.8923,108.902,30410.0
2023-06-28 13:10:00,112.8,112.85,112.74,112.84,25045.0,108.8923,108.9406,108.8344,108.9309,25045.0
2023-06-28 13:15:00,112.83,112.89,112.8,112.88,37103.0,108.9213,108.9792,108.8923,108.9696,37103.0
2023-06-28 13:20:00,112.87,112.95,112.86,112.9,24469.0,108.9599,109.0371,108.9503,108.9889,24469.0
2023-06-28 13:25:00,112.89,112.98,112.89,112.97,15191.0,108.9792,109.0661,108.9792,109.0564,15191.0
2023-06-28 13:30:00,112.98,113.03,112.87,113.02,60621.0,109.0661,109.1144,108.9599,109.1047,60621.0
2023-06-28 13:35:00,113.01,113.15,112.99,113.12,38739.0,109.0951,109.2302,109.0757,109.2012,38739.0
2023-06-28 13:40:00,113.13,113.15,112.96,113.01,41728.0,109.2109,109.2302,109.0468,109.0951,41728.0
2023-06-28 13:45:00,113.01,113.1,112.84,112.86,40540.0,109.0951,109.1819,108.9309,108.9503,40540.0
2023-06-28 13:50:00,112.85,113.04,112.79,113.03,31466.0,108.9406,109.124,108.8827,109.1144,31466.0
2023-06-28 13:55:00,113.04,113.07,112.89,113.01,25531.0,109.124,109.153,108.9792,109.0951,25531.0
2023-06-28 14:00:00,113.01,113.13,112.99,113.1,29119.0,109.0951,109.2109,109.0757,109.1819,29119.0
2023-06-28 14:05:00,113.11,113.13,113.01,113.08,26442.0,109.1916,109.2109,109.0951,109.1626,26442.0
2023-06-28 14:10:00,113.08,113.13,113.03,113.05,27392.0,109.1626,109.2109,109.1144,109.1337,27392.0
2023-06-28 14:15:00,113.04,113.14,113.04,113.12,23259.0,109.124,109.2206,109.124,109.2012,23259.0
2023-06-28 14:20:00,113.12,113.14,113.08,113.09,24573.0,109.2012,109.2206,109.1626,109.1723,24573.0
2023-06-28 14:25:00,113.09,113.09,113.0,113.06,26899.0,109.1723,109.1723,109.0854,109.1433,26899.0
2023-06-28 14:30:00,113.07,113.11,113.0,113.06,55539.0,109.153,109.1916,109.0854,109.1433,55539.0
2023-06-28 14:35:00,113.05,113.11,113.04,113.09,34521.0,109.1337,109.1916,109.124,109.1723,34521.0
2023-06-28 14:40:00,113.09,113.19,113.07,113.12,58041.0,109.1723,109.2688,109.153,109.2012,58041.0
2023-06-28 14:45:00,113.12,113.17,113.08,113.15,133551.0,109.2012,109.2495,109.1626,109.2302,133551.0
2023-06-28 14:50:00,113.16,113.16,113.05,113.09,61924.0,109.2399,109.2399,109.1337,109.1723,61924.0
2023-06-28 14:55:00,113.08,113.14,113.03,113.12,51191.0,109.1626,109.2206,109.1144,109.2012,51191.0
2023-06-28 15:00:00,113.12,113.19,113.0,113.02,97958.0,109.2012,109.2688,109.0854,109.1047,97958.0
2023-06-28 15:05:00,113.01,113.05,112.81,112.95,44385.0,109.0951,109.1337,108.902,109.0371,44385.0
2023-06-28 15:10:00,112.95,113.02,112.92,112.93,34371.0,109.0371,109.1047,109.0082,109.0178,34371.0
2023-06-28 15:15:00,112.93,113.06,112.88,113.03,44113.0,109.0178,109.1433,108.9696,109.1144,44113.0
2023-06-28 15:20:00,113.04,113.12,113.04,113.09,74154.0,109.124,109.2012,109.124,109.1723,74154.0
2023-06-28 15:25:00,113.1,113.15,112.97,112.98,48373.0,109.1819,109.2302,109.0564,109.0661,48373.0
2023-06-28 15:30:00,112.97,113.01,112.87,112.96,86895.0,109.0564,109.0951,108.9599,109.0468,86895.0
2023-06-28 15:35:00,112.96,113.1,112.9,113.06,76264.0,109.0468,109.1819,108.9889,109.1433,76264.0
2023-06-28 15:40:00,113.05,113.09,112.96,112.98,113022.0,109.1337,109.1723,109.0468,109.0661,113022.0
2023-06-28 15:45:00,112.96,113.1,112.95,113.04,90874.0,109.0468,109.1819,109.0371,109.124,90874.0
2023-06-28 15:50:00,113.04,113.1,112.93,113.02,137285.0,109.124,109.1819,109.0178,109.1047,137285.0
2023-06-28 15:55:00,113.01,113.06,112.86,113.05,339580.0,109.0951,109.1433,108.9503,109.1337,339580.0
2023-06-29 09:30:00,113.6,113.8,113.31,113.8,253547.0,109.6646,109.8577,109.3847,109.8577,253547.0
2023-06-29 09:35:00,113.79,113.93,113.55,113.9,96058.0,109.848,109.9832,109.6163,109.9542,96058.0
2023-06-29 09:40:00,113.89,114.15,113.66,113.67,131889.0,109.9446,110.1956,109.7225,109.7322,131889.0
2023-06-29 09:45:00,113.68,114.22,113.44,114.21,109759.0,109.7418,110.2631,109.5102,110.2535,109759.0
2023-06-29 09:50:00,114.21,114.27,114.05,114.09,68430.0,110.2535,110.3114,110.099,110.1376,68430.0
2023-06-29 09:55:00,114.09,114.15,113.92,114.06,120494.0,110.1376,110.1956,109.9735,110.1087,120494.0
2023-06-29 10:00:00,114.06,114.07,113.91,114.05,98969.0,110.1087,110.1183,109.9639,110.099,98969.0
2023-06-29 10:05:00,114.03,114.05,113.55,113.72,63715.0,110.0797,110.099,109.6163,109.7805,63715.0
2023-06-29 10:10:00,113.72,113.84,113.5,113.84,103147.0,109.7805,109.8963,109.5681,109.8963,103147.0
2023-06-29 10:15:00,113.85,113.94,113.69,113.72,67297.0,109.906,109.9928,109.7515,109.7805,67297.0
2023-06-29 10:20:00,113.72,113.81,113.34,113.35,70577.0,109.7805,109.8673,109.4136,109.4233,70577.0
2023-06-29 10:25:00,113.35,113.46,113.18,113.21,69856.0,109.4233,109.5295,109.2592,109.2881,69856.0
2023-06-29 10:30:00,113.21,113.41,113.06,113.41,65048.0,109.2881,109.4812,109.1433,109.4812,65048.0
2023-06-29 10:35:00,113.39,113.46,113.13,113.13,50604.0,109.4619,109.5295,109.2109,109.2109,50604.0
2023-06-29 10:40:00,113.11,113.3,113.08,113.11,64389.0,109.1916,109.375,109.1626,109.1916,64389.0
2023-06-29 10:45:00,113.1,113.11,112.92,113.04,66069.0,109.1819,109.1916,109.0082,109.124,66069.0
2023-06-29 10:50:00,113.05,113.28,113.05,113.24,82691.0,109.1337,109.3557,109.1337,109.3171,82691.0
2023-06-29 10:55:00,113.25,113.26,113.02,113.06,93948.0,109.3267,109.3364,109.1047,109.1433,93948.0
2023-06-29 11:00:00,113.06,113.06,112.79,112.9,108793.0,109.1433,109.1433,108.8827,108.9889,108793.0
2023-06-29 11:05:00,112.89,113.06,112.79,112.94,85561.0,108.9792,109.1433,108.8827,109.0275,85561.0
2023-06-29 11:10:00,112.93,113.09,112.9,112.95,40503.0,109.0178,109.1723,108.9889,109.0371,40503.0
2023-06-29 11:15:00,112.94,112.98,112.82,112.96,53066.0,109.0275,109.0661,108.9116,109.0468,53066.0
2023-06-29 11:20:00,112.96,113.01,112.86,113.01,48279.0,109.0468,109.0951,108.9503,109.0951,48279.0
2023-06-29 11:25:00,113.0,113.13,112.8,113.12,80834.0,109.0854,109.2109,108.8923,109.2012,80834.0
2023-06-29 11:30:00,113.12,113.17,113.02,113.03,54178.0,109.2012,109.2495,109.1047,109.1144,54178.0
2023-06-29 11:35:00,113.03,113.12,112.89,113.11,50359.0,109.1144,109.2012,108.9792,109.1916,50359.0
2023-06-29 11:40:00,113.1,113.24,113.06,113.07,40092.0,109.1819,109.3171,109.1433,109.153,40092.0
2023-06-29 11:45:00,113.08,113.22,113.07,113.21,35762.0,109.1626,109.2978,109.153,109.2881,35762.0
2023-06-29 11:50:00,113.2,113.28,113.19,113.24,47787.0,109.2785,109.3557,109.2688,109.3171,47787.0
2023-06-29 11:55:00,113.25,113.27,112.98,113.09,49269.0,109.3267,109.346,109.0661,109.1723,49269.0
2023-06-29 12:00:00,113.1,113.19,113.03,113.05,29296.0,109.1819,109.2688,109.1144,109.1337,29296.0
2023-06-29 12:05:00,113.06,113.16,113.01,113.15,28328.0,109.1433,109.2399,109.0951,109.2302,28328.0
2023-06-29 12:10:00,113.15,113.19,113.02,113.02,44609.0,109.2302,109.2688,109.1047,109.1047,44609.0
2023-06-29 12:15:00,113.02,113.17,112.9,113.14,57901.0,109.1047,109.2495,108.9889,109.2206,57901.0
2023-06-29 12:20:00,113.14,113.28,113.14,113.18,54175.0,109.2206,109.3557,109.2206,109.2592,54175.0
2023-06-29 12:25:00,113.18,113.34,113.12,113.31,32250.0,109.2592,109.4136,109.2012,109.3847,32250.0
2023-06-29 12:30:00,113.31,113.39,113.23,113.29,49468.0,109.3847,109.4619,109.3074,109.3654,49468.0
2023-06-29 12:35:00,113.32,113.42,113.27,113.4,43375.0,109.3943,109.4909,109.346,109.4715,43375.0
2023-06-29 12:40:00,113.4,113.48,113.36,113.47,42423.0,109.4715,109.5488,109.4329,109.5391,42423.0
2023-06-29 12:45:00,113.47,113.64,113.35,113.38,77707.0,109.5391,109.7032,109.4233,109.4522,77707.0
2023-06-29 12:50:00,113.39,113.47,113.33,113.44,29983.0,109.4619,109.5391,109.404,109.5102,29983.0
2023-06-29 12:55:00,113.44,113.45,113.16,113.25,61829.0,109.5102,109.5198,109.2399,109.3267,61829.0
2023-06-29 13:00:00,113.24,113.24,113.07,113.07,32488.0,109.3171,109.3171,109.153,109.153,32488.0
2023-06-29 13:05:00,113.08,113.08,112.88,112.96,58198.0,109.1626,109.1626,108.9696,109.0468,58198.0
2023-06-29 13:10:00,112.96,113.09,112.91,113.03,39666.0,109.0468,109.1723,108.9985,109.1144,39666.0
2023-06-29 13:15:00,113.03,113.09,112.99,113.09,30765.0,109.1144,109.1723,109.0757,109.1723,30765.0
2023-06-29 13:20:00,113.09,113.13,113.02,113.09,46632.0,109.1723,109.2109,109.1047,109.1723,46632.0
2023-06-29 13:25:00,113.09,113.14,112.98,113.1,25067.0,109.1723,109.2206,109.0661,109.1819,25067.0
2023-06-29 13:30:00,113.12,113.2,113.08,113.1,46954.0,109.2012,109.2785,109.1626,109.1819,46954.0
2023-06-29 13:35:00,113.09,113.1,112.9,113.0,32109.0,109.1723,109.1819,108.9889,109.0854,32109.0
2023-06-29 13:40:00,113.03,113.08,112.87,112.96,49613.0,109.1144,109.1626,108.9599,109.0468,49613.0
2023-06-29 13:45:00,112.95,113.07,112.94,112.98,35997.0,109.0371,109.153,109.0275,109.0661,35997.0
2023-06-29 13:50:00,112.98,113.0,112.89,112.99,25694.0,109.0661,109.0854,108.9792,109.0757,25694.0
2023-06-29 13:55:00,112.98,113.04,112.74,112.8,43905.0,109.0661,109.124,108.8344,108.8923,43905.0
2023-06-29 14:00:00,112.78,112.8,112.63,112.7,55459.0,108.873,108.8923,108.7282,108.7958,55459.0
2023-06-29 14:05:00,112.7,112.78,112.61,112.7,61393.0,108.7958,108.873,108.7089,108.7958,61393.0
2023-06-29 14:10:00,112.7,112.96,112.69,112.96,41493.0,108.7958,109.0468,108.7861,109.0468,41493.0
2023-06-29 14:15:00,112.96,113.06,112.96,113.02,44554.0,109.0468,109.1433,109.0468,109.1047,44554.0
2023-06-29 14:20:00,113.02,113.18,113.01,113.16,46773.0,109.1047,109.2592,109.0951,109.2399,46773.0
2023-06-29 14:25:00,113.18,113.23,113.03,113.08,46802.0,109.2592,109.3074,109.1144,109.1626,46802.0
2023-06-29 14:30:00,113.08,113.26,113.07,113.17,57644.0,109.1626,109.3364,109.153,109.2495,57644.0
2023-06-29 14:35:00,113.17,113.23,113.08,113.09,51958.0,109.2495,109.3074,109.1626,109.1723,51958.0
2023-06-29 14:40:00,113.09,113.14,112.98,113.14,50780.0,109.1723,109.2206,109.0661,109.2206,50780.0
2023-06-29 14:45:00,113.13,113.19,113.08,113.12,37711.0,109.2109,109.2688,109.1626,109.2012,37711.0
2023-06-29 14:50:00,113.1,113.14,112.99,113.08,71547.0,109.1819,109.2206,109.0757,109.1626,71547.0
2023-06-29 14:55:00,113.08,113.16,113.06,113.15,44286.0,109.1626,109.2399,109.1433,109.2302,44286.0
2023-06-29 15:00:00,113.15,113.24,113.15,113.2,57966.0,109.2302,109.3171,109.2302,109.2785,57966.0
2023-06-29 15:05:00,113.19,113.33,113.19,113.32,84599.0,109.2688,109.404,109.2688,109.3943,84599.0
2023-06-29 15:10:00,113.33,113.36,113.25,113.32,103504.0,109.404,109.4329,109.3267,109.3943,103504.0
2023-06-29 15:15:00,113.33,113.37,113.22,113.24,78982.0,109.404,109.4426,109.2978,109.3171,78982.0
2023-06-29 15:20:00,113.25,113.28,113.12,113.2,64354.0,109.3267,109.3557,109.2012,109.2785,64354.0
2023-06-29 15:25:00,113.21,113.3,113.17,113.3,85718.0,109.2881,109.375,109.2495,109.375,85718.0
2023-06-29 15:30:00,113.29,113.29,113.15,113.18,110502.0,109.3654,109.3654,109.2302,109.2592,110502.0
2023-06-29 15:35:00,113.17,113.2,113.03,113.17,95971.0,109.2495,109.2785,109.1144,109.2495,95971.0
2023-06-29 15:40:00,113.17,113.21,113.04,113.09,135565.0,109.2495,109.2881,109.124,109.1723,135565.0
2023-06-29 15:45:00,113.09,113.15,112.94,113.04,175329.0,109.1723,109.2302,109.0275,109.124,175329.0
2023-06-29 15:50:00,113.03,113.36,113.01,113.2,239318.0,109.1144,109.4329,109.0951,109.2785,239318.0
2023-06-29 15:55:00,113.2,113.43,113.11,113.41,566898.0,109.2785,109.5005,109.1916,109.4812,566898.0
2023-06-30 09:30:00,111.59,112.0,110.5,110.51,1133872.0,107.7242,108.12,106.672,106.6817,1133872.0
2023-06-30 09:35:00,110.46,111.0,109.79,110.86,696367.0,106.6334,107.1547,105.9866,107.0195,696367.0
2023-06-30 09:40:00,110.8,110.99,110.0,110.48,373577.0,106.9616,107.145,106.1893,106.6527,373577.0
2023-06-30 09:45:00,110.5,111.07,110.21,110.8,406802.0,106.672,107.2223,106.3921,106.9616,406802.0
2023-06-30 09:50:00,110.82,111.19,110.66,110.97,317357.0,106.9809,107.3381,106.8265,107.1257,317357.0
2023-06-30 09:55:00,110.94,111.13,110.76,110.97,256201.0,107.0968,107.2802,106.923,107.1257,256201.0
2023-06-30 10:00:00,110.95,111.8,110.79,111.67,388093.0,107.1064,107.927,106.952,107.8015,388093.0
2023-06-30 10:05:00,111.67,112.25,111.63,111.84,399011.0,107.8015,108.3614,107.7629,107.9656,399011.0
2023-06-30 10:10:00,111.85,112.03,111.63,111.95,225098.0,107.9752,108.149,107.7629,108.0718,225098.0
2023-06-30 10:15:00,111.97,112.11,111.64,111.99,284621.0,108.0911,108.2262,107.7725,108.1104,284621.0
2023-06-30 10:20:00,112.01,112.06,111.84,111.91,182435.0,108.1297,108.178,107.9656,108.0332,182435.0
2023-06-30 10:25:00,111.93,112.0,111.62,111.67,204995.0,108.0525,108.12,107.7532,107.8015,204995.0
2023-06-30 10:30:00,111.68,111.78,111.44,111.58,199003.0,107.8111,107.9077,107.5794,107.7146,199003.0
2023-06-30 10:35:00,111.57,111.67,110.91,110.96,270794.0,107.7049,107.8015,107.0678,107.1161,270794.0
2023-06-30 10:40:00,110.95,111.09,110.81,111.09,269054.0,107.1064,107.2416,106.9713,107.2416,269054.0
2023-06-30 10:45:00,111.09,111.23,110.71,110.89,258825.0,107.2416,107.3767,106.8747,107.0485,258825.0
2023-06-30 10:50:00,110.87,111.14,110.78,111.04,155829.0,107.0292,107.2898,106.9423,107.1933,155829.0
2023-06-30 10:55:00,111.05,111.13,110.42,110.58,303253.0,107.203,107.2802,106.5948,106.7492,303253.0
2023-06-30 11:00:00,110.58,110.58,110.36,110.48,153366.0,106.7492,106.7492,106.5369,106.6527,153366.0
2023-06-30 11:05:00,110.47,110.73,110.41,110.65,218215.0,106.643,106.894,106.5851,106.8168,218215.0
2023-06-30 11:10:00,110.65,111.07,110.62,110.92,162671.0,106.8168,107.2223,106.7879,107.0775,162671.0
2023-06-30 11:15:00,110.9,110.94,110.65,110.73,85431.0,107.0582,107.0968,106.8168,106.894,85431.0
2023-06-30 11:20:00,110.73,110.91,110.7,110.87,113720.0,106.894,107.0678,106.8651,107.0292,113720.0
2023-06-30 11:25:00,110.84,110.85,110.52,110.82,125681.0,107.0002,107.0099,106.6913,106.9809,125681.0
2023-06-30 11:30:00,110.83,110.83,110.41,110.57,193676.0,106.9906,106.9906,106.5851,106.7396,193676.0
2023-06-30 11:35:00,110.58,110.69,110.39,110.4,123999.0,106.7492,106.8554,106.5658,106.5755,123999.0
2023-06-30 11:40:00,110.42,110.59,110.37,110.52,104579.0,106.5948,106.7589,106.5465,106.6913,104579.0
2023-06-30 11:45:00,110.52,110.72,110.49,110.66,77744.0,106.6913,106.8844,106.6624,106.8265,77744.0
2023-06-30 11:50:00,110.67,110.71,110.56,110.65,59029.0,106.8361,106.8747,106.7299,106.8168,59029.0
2023-06-30 11:55:00,110.65,110.73,110.6,110.66,67471.0,106.8168,106.894,106.7685,106.8265,67471.0
2023-06-30 12:00:00,110.67,110.71,110.55,110.62,78132.0,106.8361,106.8747,106.7203,106.7879,78132.0
2023-06-30 12:05:00,110.62,110.64,110.22,110.41,208851.0,106.7879,106.8072,106.4017,106.5851,208851.0
2023-06-30 12:10:00,110.42,110.92,110.41,110.77,155373.0,106.5948,107.0775,106.5851,106.9327,155373.0
2023-06-30 12:15:00,110.75,110.83,110.66,110.74,79774.0,106.9133,106.9906,106.8265,106.9037,79774.0
2023-06-30 12:20:00,110.74,110.89,110.69,110.73,59470.0,106.9037,107.0485,106.8554,106.894,59470.0
2023-06-30 12:25:00,110.74,110.8,110.66,110.75,62162.0,106.9037,106.9616,106.8265,106.9133,62162.0
2023-06-30 12:30:00,110.74,110.77,110.45,110.48,83539.0,106.9037,106.9327,106.6237,106.6527,83539.0
2023-06-30 12:35:00,110.49,110.53,110.36,110.47,94341.0,106.6624,106.701,106.5369,106.643,94341.0
2023-06-30 12:40:00,110.47,110.5,110.28,110.3,78885.0,106.643,106.672,106.4596,106.4789,78885.0
2023-06-30 12:45:00,110.3,110.41,110.25,110.28,95762.0,106.4789,106.5851,106.4307,106.4596,95762.0
2023-06-30 12:50:00,110.28,110.37,110.22,110.37,78179.0,106.4596,106.5465,106.4017,106.5465,78179.0
2023-06-30 12:55:00,110.37,110.66,110.36,110.6,109982.0,106.5465,106.8265,106.5369,106.7685,109982.0
2023-06-30 13:00:00,110.6,110.74,110.38,110.51,95734.0,106.7685,106.9037,106.5562,106.6817,95734.0
2023-06-30 13:05:00,110.5,110.5,110.15,110.25,178158.0,106.672,106.672,106.3341,106.4307,178158.0
2023-06-30 13:10:00,110.26,110.51,110.2,110.4,96840.0,106.4403,106.6817,106.3824,106.5755,96840.0
2023-06-30 13:15:00,110.4,110.48,110.31,110.37,65976.0,106.5755,106.6527,106.4886,106.5465,65976.0
2023-06-30 13:20:00,110.36,110.37,110.19,110.22,71777.0,106.5369,106.5465,106.3727,106.4017,71777.0
2023-06-30 13:25:00,110.23,110.4,110.23,110.38,68657.0,106.4114,106.5755,106.4114,106.5562,68657.0
2023-06-30 13:30:00,110.37,110.45,110.15,110.23,139880.0,106.5465,106.6237,106.3341,106.4114,139880.0
2023-06-30 13:35:00,110.23,110.52,110.22,110.38,134466.0,106.4114,106.6913,106.4017,106.5562,134466.0
2023-06-30 13:40:00,110.38,110.44,110.26,110.32,57776.0,106.5562,106.6141,106.4403,106.4982,57776.0
2023-06-30 13:45:00,110.32,110.34,110.21,110.32,51073.0,106.4982,106.5176,106.3921,106.4982,51073.0
2023-06-30 13:50:00,110.31,110.62,110.3,110.55,107839.0,106.4886,106.7879,106.4789,106.7203,107839.0
2023-06-30 13:55:00,110.54,110.68,110.51,110.66,148441.0,106.7106,106.8458,106.6817,106.8265,148441.0
2023-06-30 14:00:00,110.66,110.76,110.46,110.5,92628.0,106.8265,106.923,106.6334,106.672,92628.0
2023-06-30 14:05:00,110.48,110.53,110.36,110.5,148475.0,106.6527,106.701,106.5369,106.672,148475.0
2023-06-30 14:10:00,110.49,110.66,110.35,110.63,115211.0,106.6624,106.8265,106.5272,106.7975,115211.0
2023-06-30 14:15:00,110.64,110.79,110.6,110.78,105237.0,106.8072,106.952,106.7685,106.9423,105237.0
2023-06-30 14:20:00,110.78,110.84,110.67,110.82,75867.0,106.9423,107.0002,106.8361,106.9809,75867.0
2023-06-30 14:25:00,110.82,110.86,110.77,110.82,82667.0,106.9809,107.0195,106.9327,106.9809,82667.0
2023-06-30 14:30:00,110.82,110.82,110.6,110.64,65786.0,106.9809,106.9809,106.7685,106.8072,65786.0
2023-06-30 14:35:00,110.65,110.67,110.52,110.66,61595.0,106.8168,106.8361,106.6913,106.8265,61595.0
2023-06-30 14:40:00,110.65,110.67,110.48,110.57,78042.0,106.8168,106.8361,106.6527,106.7396,78042.0
2023-06-30 14:45:00,110.57,110.57,110.46,110.56,69393.0,106.7396,106.7396,106.6334,106.7299,69393.0
2023-06-30 14:50:00,110.56,110.62,110.38,110.42,68255.0,106.7299,106.7879,106.5562,106.5948,68255.0
2023-06-30 14:55:00,110.41,110.42,110.26,110.36,96017.0,106.5851,106.5948,106.4403,106.5369,96017.0
2023-06-30 15:00:00,110.36,110.4,110.28,110.29,58415.0,106.5369,106.5755,106.4596,106.4693,58415.0
2023-06-30 15:05:00,110.29,110.35,110.24,110.28,83370.0,106.4693,106.5272,106.421,106.4596,83370.0
2023-06-30 15:10:00,110.28,110.44,110.26,110.43,89296.0,106.4596,106.6141,106.4403,106.6044,89296.0
2023-06-30 15:15:00,110.45,110.47,110.28,110.31,93295.0,106.6237,106.643,106.4596,106.4886,93295.0
2023-06-30 15:20:00,110.3,110.45,110.27,110.44,79669.0,106.4789,106.6237,106.45,106.6141,79669.0
2023-06-30 15:25:00,110.44,110.65,110.43,110.64,97829.0,106.6141,106.8168,106.6044,106.8072,97829.0
2023-06-30 15:30:00,110.65,110.75,110.64,110.73,113463.0,106.8168,106.9133,106.8072,106.894,113463.0
2023-06-30 15:35:00,110.73,110.95,110.71,110.86,202991.0,106.894,107.1064,106.8747,107.0195,202991.0
2023-06-30 15:40:00,110.85,110.86,110.56,110.6,131750.0,107.0099,107.0195,106.7299,106.7685,131750.0
2023-06-30 15:45:00,110.59,110.67,110.47,110.56,175457.0,106.7589,106.8361,106.643,106.7299,175457.0
2023-06-30 15:50:00,110.58,110.6,110.36,110.52,280993.0,106.7492,106.7685,106.5369,106.6913,280993.0
2023-06-30 15:55:00,110.53,110.53,110.3,110.32,584596.0,106.701,106.701,106.4789,106.4982,584596.0
2023-07-03 09:30:00,111.06,111.3,110.71,110.91,253130.0,107.2126,107.4443,106.8747,107.0678,253130.0
2023-07-03 09:35:00,110.94,111.01,110.43,110.45,76609.0,107.0968,107.1643,106.6044,106.6237,76609.0
2023-07-03 09:40:00,110.44,110.49,110.01,110.1,119081.0,106.6141,106.6624,106.199,106.2859,119081.0
2023-07-03 09:45:00,110.13,110.64,110.09,110.12,114699.0,106.3148,106.8072,106.2762,106.3052,114699.0
2023-07-03 09:50:00,110.12,110.57,110.01,110.56,116128.0,106.3052,106.7396,106.199,106.7299,116128.0
2023-07-03 09:55:00,110.54,110.77,110.34,110.67,91954.0,106.7106,106.9327,106.5176,106.8361,91954.0
2023-07-03 10:00:00,110.69,110.82,110.49,110.53,83759.0,106.8554,106.9809,106.6624,106.701,83759.0
2023-07-03 10:05:00,110.55,110.8,110.46,110.66,86098.0,106.7203,106.9616,106.6334,106.8265,86098.0
2023-07-03 10:10:00,110.66,110.95,110.63,110.89,74227.0,106.8265,107.1064,106.7975,107.0485,74227.0
2023-07-03 10:15:00,110.89,110.89,110.48,110.51,50939.0,107.0485,107.0485,106.6527,106.6817,50939.0
2023-07-03 10:20:00,110.49,110.5,110.13,110.21,79807.0,106.6624,106.672,106.3148,106.3921,79807.0
2023-07-03 10:25:00,110.21,110.32,109.94,110.27,238356.0,106.3921,106.4982,106.1314,106.45,238356.0
2023-07-03 10:30:00,110.3,110.55,110.29,110.44,83708.0,106.4789,106.7203,106.4693,106.6141,83708.0
2023-07-03 10:35:00,110.43,110.49,110.01,110.01,73964.0,106.6044,106.6624,106.199,106.199,73964.0
2023-07-03 10:40:00,110.01,110.25,109.89,110.12,126751.0,106.199,106.4307,106.0831,106.3052,126751.0
2023-07-03 10:45:00,110.11,110.12,109.98,110.05,80302.0,106.2955,106.3052,106.17,106.2376,80302.0
2023-07-03 10:50:00,110.04,110.16,109.92,110.01,79232.0,106.2279,106.3438,106.1121,106.199,79232.0
2023-07-03 10:55:00,110.02,110.07,109.7,109.79,106236.0,106.2086,106.2569,105.8997,105.9866,106236.0
2023-07-03 11:00:00,109.78,109.99,109.75,109.84,61974.0,105.977,106.1797,105.948,106.0349,61974.0
2023-07-03 11:05:00,109.86,110.06,109.84,109.99,94845.0,106.0542,106.2473,106.0349,106.1797,94845.0
2023-07-03 11:10:00,110.02,110.02,109.67,109.7,97420.0,106.2086,106.2086,105.8708,105.8997,97420.0
2023-07-03 11:15:00,109.69,109.72,109.51,109.6,110175.0,105.8901,105.919,105.7163,105.8032,110175.0
2023-07-03 11:20:00,109.61,109.75,109.52,109.68,50372.0,105.8128,105.948,105.726,105.8804,50372.0
2023-07-03 11:25:00,109.69,109.82,109.68,109.81,62524.0,105.8901,106.0156,105.8804,106.0059,62524.0
2023-07-03 11:30:00,109.82,109.83,109.6,109.62,61144.0,106.0156,106.0252,105.8032,105.8225,61144.0
2023-07-03 11:35:00,109.61,109.79,109.57,109.66,44542.0,105.8128,105.9866,105.7742,105.8611,44542.0
2023-07-03 11:40:00,109.67,109.68,109.51,109.53,46746.0,105.8708,105.8804,105.7163,105.7356,46746.0
2023-07-03 11:45:00,109.54,109.58,109.42,109.46,93126.0,105.7453,105.7839,105.6294,105.668,93126.0
2023-07-03 11:50:00,109.47,109.57,109.44,109.51,63214.0,105.6777,105.7742,105.6487,105.7163,63214.0
2023-07-03 11:55:00,109.51,109.62,109.43,109.62,54596.0,105.7163,105.8225,105.6391,105.8225,54596.0
2023-07-03 12:00:00,109.63,109.67,109.55,109.55,57845.0,105.8321,105.8708,105.7549,105.7549,57845.0
2023-07-03 12:05:00,109.55,109.78,109.53,109.69,34895.0,105.7549,105.977,105.7356,105.8901,34895.0
2023-07-03 12:10:00,109.7,109.74,109.59,109.61,31543.0,105.8997,105.9383,105.7935,105.8128,31543.0
2023-07-03 12:15:00,109.6,109.6,109.4,109.47,49021.0,105.8032,105.8032,105.6101,105.6777,49021.0
2023-07-03 12:20:00,109.46,109.56,109.4,109.41,47210.0,105.668,105.7646,105.6101,105.6198,47210.0
2023-07-03 12:25:00,109.41,109.62,109.4,109.54,43122.0,105.6198,105.8225,105.6101,105.7453,43122.0
2023-07-03 12:30:00,109.55,109.57,109.47,109.49,43789.0,105.7549,105.7742,105.6777,105.697,43789.0
2023-07-03 12:35:00,109.48,109.53,109.37,109.38,57608.0,105.6873,105.7356,105.5812,105.5908,57608.0
2023-07-03 12:40:00,109.38,109.54,109.37,109.45,61330.0,105.5908,105.7453,105.5812,105.6584,61330.0
2023-07-03 12:45:00,109.43,109.49,109.29,109.31,64220.0,105.6391,105.697,105.5039,105.5232,64220.0
2023-07-03 12:50:00,109.31,109.36,109.12,109.34,167142.0,105.5232,105.5715,105.3398,105.5522,167142.0
2023-07-03 12:55:00,109.33,109.36,109.11,109.13,290220.0,105.5425,105.5715,105.3302,105.3495,290220.0
2023-07-05 09:30:00,108.62,108.89,108.04,108.38,403898.0,104.8571,105.1178,104.2972,104.6255,403898.0
2023-07-05 09:35:00,108.36,108.63,108.36,108.5,155954.0,104.6061,104.8668,104.6061,104.7413,155954.0
2023-07-05 09:40:00,108.5,108.91,108.37,108.37,138957.0,104.7413,105.1371,104.6158,104.6158,138957.0
2023-07-05 09:45:00,108.36,108.36,107.81,107.92,122973.0,104.6061,104.6061,104.0752,104.1814,122973.0
2023-07-05 09:50:00,107.93,108.12,107.81,107.82,82942.0,104.191,104.3745,104.0752,104.0849,82942.0
2023-07-05 09:55:00,107.82,107.88,107.53,107.83,140131.0,104.0849,104.1428,103.8049,104.0945,140131.0
2023-07-05 10:00:00,107.86,108.01,107.81,107.9,113499.0,104.1235,104.2683,104.0752,104.1621,113499.0
2023-07-05 10:05:00,107.9,108.02,107.89,107.97,51846.0,104.1621,104.2779,104.1524,104.2297,51846.0
2023-07-05 10:10:00,107.95,108.1,107.62,107.67,121552.0,104.2103,104.3552,103.8918,103.94,121552.0
2023-07-05 10:15:00,107.66,107.82,107.6,107.62,75789.0,103.9304,104.0849,103.8725,103.8918,75789.0
2023-07-05 10:20:00,107.63,107.72,107.58,107.65,64357.0,103.9014,103.9883,103.8532,103.9207,64357.0
2023-07-05 10:25:00,107.67,107.67,107.42,107.53,105683.0,103.94,103.94,103.6987,103.8049,105683.0
2023-07-05 10:30:00,107.54,107.84,107.53,107.71,59463.0,103.8146,104.1042,103.8049,103.9787,59463.0
2023-07-05 10:35:00,107.7,107.76,107.48,107.56,56504.0,103.969,104.0269,103.7566,103.8339,56504.0
2023-07-05 10:40:00,107.58,107.61,107.39,107.41,53640.0,103.8532,103.8821,103.6697,103.6891,53640.0
2023-07-05 10:45:00,107.41,107.45,107.15,107.18,87400.0,103.6891,103.7277,103.4381,103.467,87400.0
2023-07-05 10:50:00,107.17,107.37,107.16,107.32,61218.0,103.4574,103.6504,103.4477,103.6022,61218.0
2023-07-05 10:55:00,107.32,107.42,107.28,107.32,61978.0,103.6022,103.6987,103.5636,103.6022,61978.0
2023-07-05 11:00:00,107.32,107.42,107.25,107.37,59670.0,103.6022,103.6987,103.5346,103.6504,59670.0
2023-07-05 11:05:00,107.39,107.41,107.25,107.26,42665.0,103.6697,103.6891,103.5346,103.5443,42665.0
2023-07-05 11:10:00,107.26,107.27,107.12,107.14,54884.0,103.5443,103.5539,103.4091,103.4284,54884.0
2023-07-05 11:15:00,107.14,107.33,107.14,107.21,83326.0,103.4284,103.6118,103.4284,103.496,83326.0
2023-07-05 11:20:00,107.22,107.41,107.19,107.2,100801.0,103.5056,103.6891,103.4767,103.4863,100801.0
2023-07-05 11:25:00,107.19,107.2,107.07,107.16,82660.0,103.4767,103.4863,103.3608,103.4477,82660.0
2023-07-05 11:30:00,107.17,107.33,107.17,107.2,35559.0,103.4574,103.6118,103.4574,103.4863,35559.0
2023-07-05 11:35:00,107.2,107.28,107.11,107.15,41544.0,103.4863,103.5636,103.3994,103.4381,41544.0
2023-07-05 11:40:00,107.14,107.16,106.95,107.04,117664.0,103.4284,103.4477,103.245,103.3319,117664.0
2023-07-05 11:45:00,107.03,107.22,106.95,106.96,58688.0,103.3222,103.5056,103.245,103.2546,58688.0
2023-07-05 11:50:00,106.98,107.04,106.93,106.95,41859.0,103.274,103.3319,103.2257,103.245,41859.0
2023-07-05 11:55:00,106.96,106.98,106.83,106.86,63476.0,103.2546,103.274,103.1291,103.1581,63476.0
2023-07-05 12:00:00,106.85,106.88,106.73,106.8,59386.0,103.1485,103.1774,103.0326,103.1002,59386.0
2023-07-05 12:05:00,106.8,106.8,106.6,106.69,97464.0,103.1002,103.1002,102.9071,102.994,97464.0
2023-07-05 12:10:00,106.69,106.8,106.62,106.63,71242.0,102.994,103.1002,102.9264,102.9361,71242.0
2023-07-05 12:15:00,106.65,106.81,106.6,106.67,58275.0,102.9554,103.1098,102.9071,102.9747,58275.0
2023-07-05 12:20:00,106.66,106.74,106.59,106.7,49671.0,102.965,103.0423,102.8975,103.0037,49671.0
2023-07-05 12:25:00,106.7,106.81,106.7,106.75,27445.0,103.0037,103.1098,103.0037,103.0519,27445.0
2023-07-05 12:30:00,106.75,106.94,106.72,106.72,63721.0,103.0519,103.2353,103.023,103.023,63721.0
2023-07-05 12:35:00,106.74,106.75,106.61,106.75,55301.0,103.0423,103.0519,102.9168,103.0519,55301.0
2023-07-05 12:40:00,106.74,106.8,106.68,106.77,27563.0,103.0423,103.1002,102.9843,103.0712,27563.0
2023-07-05 12:45:00,106.77,106.78,106.56,106.57,35296.0,103.0712,103.0809,102.8685,102.8782,35296.0
2023-07-05 12:50:00,106.57,106.64,106.55,106.58,32460.0,102.8782,102.9457,102.8588,102.8878,32460.0
2023-07-05 12:55:00,106.57,106.75,106.56,106.7,59699.0,102.8782,103.0519,102.8685,103.0037,59699.0
2023-07-05 13:00:00,106.69,106.72,106.53,106.67,91773.0,102.994,103.023,102.8395,102.9747,91773.0
2023-07-05 13:05:00,106.68,106.86,106.66,106.77,65716.0,102.9843,103.1581,102.965,103.0712,65716.0
2023-07-05 13:10:00,106.76,106.76,106.61,106.62,48946.0,103.0616,103.0616,102.9168,102.9264,48946.0
2023-07-05 13:15:00,106.61,106.66,106.57,106.6,107750.0,102.9168,102.965,102.8782,102.9071,107750.0
2023-07-05 13:20:00,106.61,106.7,106.59,106.68,66541.0,102.9168,103.0037,102.8975,102.9843,66541.0
2023-07-05 13:25:00,106.67,106.8,106.62,106.75,43411.0,102.9747,103.1002,102.9264,103.0519,43411.0
2023-07-05 13:30:00,106.76,106.76,106.61,106.61,32705.0,103.0616,103.0616,102.9168,102.9168,32705.0
2023-07-05 13:35:00,106.61,106.7,106.55,106.7,38056.0,102.9168,103.0037,102.8588,103.0037,38056.0
2023-07-05 13:40:00,106.7,106.71,106.6,106.6,23699.0,103.0037,103.0133,102.9071,102.9071,23699.0
2023-07-05 13:45:00,106.6,106.6,106.55,106.6,82708.0,102.9071,102.9071,102.8588,102.9071,82708.0
2023-07-05 13:50:00,106.62,106.68,106.57,106.64,35295.0,102.9264,102.9843,102.8782,102.9457,35295.0
2023-07-05 13:55:00,106.65,106.7,106.62,106.67,67910.0,102.9554,103.0037,102.9264,102.9747,67910.0
2023-07-05 14:00:00,106.68,106.83,106.66,106.77,72640.0,102.9843,103.1291,102.965,103.0712,72640.0
2023-07-05 14:05:00,106.78,106.81,106.75,106.77,54656.0,103.0809,103.1098,103.0519,103.0712,54656.0
2023-07-05 14:10:00,106.76,106.91,106.75,106.83,62983.0,103.0616,103.2064,103.0519,103.1291,62983.0
2023-07-05 14:15:00,106.83,106.84,106.63,106.63,46463.0,103.1291,103.1388,102.9361,102.9361,46463.0
2023-07-05 14:20:00,106.61,106.65,106.56,106.58,47955.0,102.9168,102.9554,102.8685,102.8878,47955.0
2023-07-05 14:25:00,106.57,106.8,106.56,106.79,49792.0,102.8782,103.1002,102.8685,103.0905,49792.0
2023-07-05 14:30:00,106.8,106.9,106.8,106.86,45708.0,103.1002,103.1967,103.1002,103.1581,45708.0
2023-07-05 14:35:00,106.85,106.92,106.78,106.91,43839.0,103.1485,103.216,103.0809,103.2064,43839.0
2023-07-05 14:40:00,106.9,106.95,106.79,106.84,57745.0,103.1967,103.245,103.0905,103.1388,57745.0
2023-07-05 14:45:00,106.83,106.86,106.74,106.77,53262.0,103.1291,103.1581,103.0423,103.0712,53262.0
2023-07-05 14:50:00,106.77,106.82,106.74,106.81,46922.0,103.0712,103.1195,103.0423,103.1098,46922.0
2023-07-05 14:55:00,106.81,106.82,106.74,106.79,48654.0,103.1098,103.1195,103.0423,103.0905,48654.0
2023-07-05 15:00:00,106.8,106.91,106.76,106.86,68549.0,103.1002,103.2064,103.0616,103.1581,68549.0
2023-07-05 15:05:00,106.87,106.88,106.64,106.66,49292.0,103.1678,103.1774,102.9457,102.965,49292.0
2023-07-05 15:10:00,106.66,106.76,106.59,106.72,80143.0,102.965,103.0616,102.8975,103.023,80143.0
2023-07-05 15:15:00,106.72,106.74,106.59,106.63,38013.0,103.023,103.0423,102.8975,102.9361,38013.0
2023-07-05 15:20:00,106.64,106.7,106.63,106.65,64497.0,102.9457,103.0037,102.9361,102.9554,64497.0
2023-07-05 15:25:00,106.66,106.81,106.65,106.76,58008.0,102.965,103.1098,102.9554,103.0616,58008.0
2023-07-05 15:30:00,106.74,106.75,106.62,106.65,113034.0,103.0423,103.0519,102.9264,102.9554,113034.0
2023-07-05 15:35:00,106.65,106.71,106.57,106.6,221296.0,102.9554,103.0133,102.8782,102.9071,221296.0
2023-07-05 15:40:00,106.6,106.78,106.59,106.69,117630.0,102.9071,103.0809,102.8975,102.994,117630.0
2023-07-05 15:45:00,106.7,107.03,106.65,107.03,179161.0,103.0037,103.3222,102.9554,103.3222,179161.0
2023-07-05 15:50:00,107.03,107.06,106.94,107.0,352669.0,103.3222,103.3512,103.2353,103.2933,352669.0
2023-07-05 15:55:00,107.0,107.16,106.99,107.1,599446.0,103.2933,103.4477,103.2836,103.3898,599446.0
2023-07-06 09:30:00,105.29,106.0,105.12,105.81,403126.0,101.6425,102.3279,101.4784,102.1445,403126.0
2023-07-06 09:35:00,105.84,106.09,105.7,105.86,148745.0,102.1734,102.4148,102.0383,102.1927,148745.0
2023-07-06 09:40:00,105.84,106.01,105.6,105.75,112930.0,102.1734,102.3376,101.9418,102.0866,112930.0
2023-07-06 09:45:00,105.73,105.73,105.27,105.52,189594.0,102.0673,102.0673,101.6232,101.8645,189594.0
2023-07-06 09:50:00,105.52,105.58,105.1,105.11,122214.0,101.8645,101.9224,101.4591,101.4687,122214.0
2023-07-06 09:55:00,105.12,105.18,105.02,105.15,78711.0,101.4784,101.5363,101.3818,101.5073,78711.0
2023-07-06 10:00:00,105.13,105.21,104.78,104.81,182642.0,101.488,101.5653,101.1502,101.1791,182642.0
2023-07-06 10:05:00,104.83,105.01,104.75,104.83,111022.0,101.1984,101.3722,101.1212,101.1984,111022.0
2023-07-06 10:10:00,104.82,104.92,104.7,104.74,114455.0,101.1888,101.2853,101.0729,101.1115,114455.0
2023-07-06 10:15:00,104.78,104.87,104.55,104.55,69458.0,101.1502,101.237,100.9281,100.9281,69458.0
2023-07-06 10:20:00,104.56,104.7,104.54,104.65,118976.0,100.9378,101.0729,100.9185,101.0247,118976.0
2023-07-06 10:25:00,104.66,104.73,104.37,104.46,86995.0,101.0343,101.1019,100.7544,100.8412,86995.0
2023-07-06 10:30:00,104.45,104.7,104.43,104.57,104230.0,100.8316,101.0729,100.8123,100.9474,104230.0
2023-07-06 10:35:00,104.56,104.68,104.51,104.54,78830.0,100.9378,101.0536,100.8895,100.9185,78830.0
2023-07-06 10:40:00,104.54,104.62,104.37,104.59,88253.0,100.9185,100.9957,100.7544,100.9667,88253.0
2023-07-06 10:45:00,104.58,104.65,104.45,104.51,71322.0,100.9571,101.0247,100.8316,100.8895,71322.0
2023-07-06 10:50:00,104.49,104.53,104.41,104.45,99610.0,100.8702,100.9088,100.793,100.8316,99610.0
2023-07-06 10:55:00,104.45,104.46,104.18,104.2,82750.0,100.8316,100.8412,100.5709,100.5903,82750.0
2023-07-06 11:00:00,104.2,104.38,104.19,104.26,80983.0,100.5903,100.764,100.5806,100.6482,80983.0
2023-07-06 11:05:00,104.27,104.46,104.16,104.19,97068.0,100.6578,100.8412,100.5516,100.5806,97068.0
2023-07-06 11:10:00,104.18,104.2,103.95,104.12,125515.0,100.5709,100.5903,100.3489,100.513,125515.0
2023-07-06 11:15:00,104.1,104.13,103.89,103.93,69186.0,100.4937,100.5227,100.291,100.3296,69186.0
2023-07-06 11:20:00,103.92,103.98,103.8,103.86,67442.0,100.32,100.3779,100.2041,100.262,67442.0
2023-07-06 11:25:00,103.86,103.91,103.67,103.67,124991.0,100.262,100.3103,100.0786,100.0786,124991.0
2023-07-06 11:30:00,103.68,104.02,103.67,103.96,87216.0,100.0883,100.4165,100.0786,100.3586,87216.0
2023-07-06 11:35:00,103.97,104.1,103.87,104.02,113042.0,100.3682,100.4937,100.2717,100.4165,113042.0
2023-07-06 11:40:00,104.01,104.14,103.96,104.09,65350.0,100.4068,100.5323,100.3586,100.4841,65350.0
2023-07-06 11:45:00,104.14,104.19,104.05,104.13,80887.0,100.5323,100.5806,100.4455,100.5227,80887.0
2023-07-06 11:50:00,104.16,104.21,104.07,104.21,57729.0,100.5516,100.5999,100.4648,100.5999,57729.0
2023-07-06 11:55:00,104.22,104.29,104.12,104.25,35411.0,100.6096,100.6771,100.513,100.6385,35411.0
2023-07-06 12:00:00,104.27,104.36,104.2,104.33,36054.0,100.6578,100.7447,100.5903,100.7158,36054.0
2023-07-06 12:05:00,104.34,104.45,104.34,104.4,55049.0,100.7254,100.8316,100.7254,100.7833,55049.0
2023-07-06 12:10:00,104.39,104.39,104.2,104.22,67290.0,100.7737,100.7737,100.5903,100.6096,67290.0
2023-07-06 12:15:00,104.22,104.23,104.04,104.13,70592.0,100.6096,100.6192,100.4358,100.5227,70592.0
2023-07-06 12:20:00,104.13,104.25,104.13,104.19,45288.0,100.5227,100.6385,100.5227,100.5806,45288.0
2023-07-06 12:25:00,104.2,104.25,104.07,104.1,42024.0,100.5903,100.6385,100.4648,100.4937,42024.0
2023-07-06 12:30:00,104.1,104.27,104.07,104.2,35669.0,100.4937,100.6578,100.4648,100.5903,35669.0
2023-07-06 12:35:00,104.2,104.28,104.11,104.14,37656.0,100.5903,100.6675,100.5034,100.5323,37656.0
2023-07-06 12:40:00,104.13,104.24,104.13,104.2,25350.0,100.5227,100.6289,100.5227,100.5903,25350.0
2023-07-06 12:45:00,104.2,104.21,104.07,104.19,55293.0,100.5903,100.5999,100.4648,100.5806,55293.0
2023-07-06 12:50:00,104.2,104.32,104.2,104.28,49981.0,100.5903,100.7061,100.5903,100.6675,49981.0
2023-07-06 12:55:00,104.28,104.32,104.22,104.3,41883.0,100.6675,100.7061,100.6096,100.6868,41883.0
2023-07-06 13:00:00,104.31,104.45,104.27,104.36,49721.0,100.6964,100.8316,100.6578,100.7447,49721.0
2023-07-06 13:05:00,104.35,104.4,104.3,104.31,61497.0,100.7351,100.7833,100.6868,100.6964,61497.0
2023-07-06 13:10:00,104.31,104.41,104.3,104.38,30636.0,100.6964,100.793,100.6868,100.764,30636.0
2023-07-06 13:15:00,104.38,104.4,104.27,104.29,33636.0,100.764,100.7833,100.6578,100.6771,33636.0
2023-07-06 13:20:00,104.3,104.38,104.29,104.29,34975.0,100.6868,100.764,100.6771,100.6771,34975.0
2023-07-06 13:25:00,104.3,104.33,104.23,104.29,30946.0,100.6868,100.7158,100.6192,100.6771,30946.0
2023-07-06 13:30:00,104.28,104.43,104.17,104.4,30378.0,100.6675,100.8123,100.5613,100.7833,30378.0
2023-07-06 13:35:00,104.41,104.55,104.38,104.51,51946.0,100.793,100.9281,100.764,100.8895,51946.0
2023-07-06 13:40:00,104.52,104.65,104.51,104.65,35143.0,100.8992,101.0247,100.8895,101.0247,35143.0
2023-07-06 13:45:00,104.65,104.66,104.5,104.54,35437.0,101.0247,101.0343,100.8799,100.9185,35437.0
2023-07-06 13:50:00,104.54,104.61,104.43,104.43,39418.0,100.9185,100.9861,100.8123,100.8123,39418.0
2023-07-06 13:55:00,104.44,104.63,104.44,104.54,34730.0,100.8219,101.0054,100.8219,100.9185,34730.0
2023-07-06 14:00:00,104.56,104.56,104.36,104.4,36290.0,100.9378,100.9378,100.7447,100.7833,36290.0
2023-07-06 14:05:00,104.4,104.5,104.39,104.48,30237.0,100.7833,100.8799,100.7737,100.8606,30237.0
2023-07-06 14:10:00,104.48,104.54,104.46,104.46,37945.0,100.8606,100.9185,100.8412,100.8412,37945.0
2023-07-06 14:15:00,104.46,104.51,104.43,104.51,28866.0,100.8412,100.8895,100.8123,100.8895,28866.0
2023-07-06 14:20:00,104.51,104.65,104.49,104.64,40282.0,100.8895,101.0247,100.8702,101.015,40282.0
2023-07-06 14:25:00,104.64,104.76,104.58,104.67,37570.0,101.015,101.1309,100.9571,101.044,37570.0
2023-07-06 14:30:00,104.66,104.75,104.65,104.74,32581.0,101.0343,101.1212,101.0247,101.1115,32581.0
2023-07-06 14:35:00,104.74,104.97,104.66,104.92,71554.0,101.1115,101.3336,101.0343,101.2853,71554.0
2023-07-06 14:40:00,104.92,105.06,104.9,105.06,48520.0,101.2853,101.4205,101.266,101.4205,48520.0
2023-07-06 14:45:00,105.05,105.23,105.01,105.23,87778.0,101.4108,101.5846,101.3722,101.5846,87778.0
2023-07-06 14:50:00,105.23,105.27,105.03,105.09,87000.0,101.5846,101.6232,101.3915,101.4494,87000.0
2023-07-06 14:55:00,105.09,105.21,105.07,105.19,40658.0,101.4494,101.5653,101.4301,101.546,40658.0
2023-07-06 15:00:00,105.19,105.38,105.18,105.35,64712.0,101.546,101.7294,101.5363,101.7004,64712.0
2023-07-06 15:05:00,105.36,105.38,105.22,105.29,63949.0,101.7101,101.7294,101.5749,101.6425,63949.0
2023-07-06 15:10:00,105.29,105.3,105.2,105.2,47726.0,101.6425,101.6521,101.5556,101.5556,47726.0
2023-07-06 15:15:00,105.2,105.27,105.17,105.25,61971.0,101.5556,101.6232,101.5267,101.6039,61971.0
2023-07-06 15:20:00,105.25,105.29,105.18,105.24,58983.0,101.6039,101.6425,101.5363,101.5942,58983.0
2023-07-06 15:25:00,105.24,105.25,105.14,105.15,46111.0,101.5942,101.6039,101.4977,101.5073,46111.0
2023-07-06 15:30:00,105.14,105.24,105.06,105.24,79590.0,101.4977,101.5942,101.4205,101.5942,79590.0
2023-07-06 15:35:00,105.24,105.32,105.17,105.2,61363.0,101.5942,101.6715,101.5267,101.5556,61363.0
2023-07-06 15:40:00,105.2,105.2,105.08,105.19,81919.0,101.5556,101.5556,101.4398,101.546,81919.0
2023-07-06 15:45:00,105.19,105.26,105.13,105.2,81210.0,101.546,101.6135,101.488,101.5556,81210.0
2023-07-06 15:50:00,105.21,105.23,105.02,105.04,139789.0,101.5653,101.5846,101.3818,101.4012,139789.0
2023-07-06 15:55:00,105.05,105.18,105.04,105.11,318511.0,101.4108,101.5363,101.4012,101.4687,318511.0
2023-07-07 09:30:00,104.8,104.87,104.36,104.5,226825.0,101.1695,101.237,100.7447,100.8799,226825.0
2023-07-07 09:35:00,104.52,104.6,104.14,104.27,118430.0,100.8992,100.9764,100.5323,100.6578,118430.0
2023-07-07 09:40:00,104.26,104.33,104.05,104.16,59937.0,100.6482,100.7158,100.4455,100.5516,59937.0
2023-07-07 09:45:00,104.15,104.41,104.03,104.41,64012.0,100.542,100.793,100.4261,100.793,64012.0
2023-07-07 09:50:00,104.4,104.63,104.4,104.54,55120.0,100.7833,101.0054,100.7833,100.9185,55120.0
2023-07-07 09:55:00,104.54,104.67,104.4,104.44,140682.0,100.9185,101.044,100.7833,100.8219,140682.0
2023-07-07 10:00:00,104.44,104.61,104.36,104.56,46044.0,100.8219,100.9861,100.7447,100.9378,46044.0
2023-07-07 10:05:00,104.55,104.6,104.34,104.45,86737.0,100.9281,100.9764,100.7254,100.8316,86737.0
2023-07-07 10:10:00,104.47,104.99,104.46,104.86,111071.0,100.8509,101.3529,100.8412,101.2274,111071.0
2023-07-07 10:15:00,104.86,104.97,104.76,104.92,80038.0,101.2274,101.3336,101.1309,101.2853,80038.0
2023-07-07 10:20:00,104.94,105.12,104.92,105.05,73687.0,101.3046,101.4784,101.2853,101.4108,73687.0
2023-07-07 10:25:00,105.03,105.04,104.86,104.9,87085.0,101.3915,101.4012,101.2274,101.266,87085.0
2023-07-07 10:30:00,104.88,104.88,104.73,104.83,47814.0,101.2467,101.2467,101.1019,101.1984,47814.0
2023-07-07 10:35:00,104.82,104.98,104.7,104.7,93300.0,101.1888,101.3432,101.0729,101.0729,93300.0
2023-07-07 10:40:00,104.68,104.74,104.51,104.55,65741.0,101.0536,101.1115,100.8895,100.9281,65741.0
2023-07-07 10:45:00,104.57,104.78,104.57,104.67,110132.0,100.9474,101.1502,100.9474,101.044,110132.0
2023-07-07 10:50:00,104.68,104.88,104.67,104.83,81899.0,101.0536,101.2467,101.044,101.1984,81899.0
2023-07-07 10:55:00,104.84,104.86,104.6,104.72,126635.0,101.2081,101.2274,100.9764,101.0922,126635.0
2023-07-07 11:00:00,104.72,104.88,104.66,104.88,55520.0,101.0922,101.2467,101.0343,101.2467,55520.0
2023-07-07 11:05:00,104.88,105.03,104.86,105.0,45983.0,101.2467,101.3915,101.2274,101.3625,45983.0
2023-07-07 11:10:00,105.02,105.05,104.81,104.83,56454.0,101.3818,101.4108,101.1791,101.1984,56454.0
2023-07-07 11:15:00,104.84,104.99,104.84,104.94,28897.0,101.2081,101.3529,101.2081,101.3046,28897.0
2023-07-07 11:20:00,104.94,105.11,104.93,104.94,44258.0,101.3046,101.4687,101.295,101.3046,44258.0
2023-07-07 11:25:00,104.95,104.98,104.87,104.94,34579.0,101.3143,101.3432,101.237,101.3046,34579.0
2023-07-07 11:30:00,104.93,105.14,104.93,105.11,56581.0,101.295,101.4977,101.295,101.4687,56581.0
2023-07-07 11:35:00,105.1,105.12,105.01,105.02,26741.0,101.4591,101.4784,101.3722,101.3818,26741.0
2023-07-07 11:40:00,105.02,105.09,104.96,105.0,47769.0,101.3818,101.4494,101.3239,101.3625,47769.0
2023-07-07 11:45:00,104.99,105.1,104.99,105.05,37209.0,101.3529,101.4591,101.3529,101.4108,37209.0
2023-07-07 11:50:00,105.04,105.07,104.94,105.0,30347.0,101.4012,101.4301,101.3046,101.3625,30347.0
2023-07-07 11:55:00,104.99,105.14,104.97,105.08,38783.0,101.3529,101.4977,101.3336,101.4398,38783.0
2023-07-07 12:00:00,105.09,105.12,105.0,105.01,33734.0,101.4494,101.4784,101.3625,101.3722,33734.0
2023-07-07 12:05:00,105.0,105.13,104.94,105.09,36966.0,101.3625,101.488,101.3046,101.4494,36966.0
2023-07-07 12:10:00,105.09,105.2,105.08,105.18,22792.0,101.4494,101.5556,101.4398,101.5363,22792.0
2023-07-07 12:15:00,105.17,105.23,105.15,105.21,51803.0,101.5267,101.5846,101.5073,101.5653,51803.0
2023-07-07 12:20:00,105.2,105.28,105.08,105.11,33728.0,101.5556,101.6328,101.4398,101.4687,33728.0
2023-07-07 12:25:00,105.11,105.17,105.04,105.17,41416.0,101.4687,101.5267,101.4012,101.5267,41416.0
2023-07-07 12:30:00,105.16,105.27,105.14,105.26,36154.0,101.517,101.6232,101.4977,101.6135,36154.0
2023-07-07 12:35:00,105.27,105.38,105.21,105.25,68146.0,101.6232,101.7294,101.5653,101.6039,68146.0
2023-07-07 12:40:00,105.25,105.37,105.22,105.37,47058.0,101.6039,101.7197,101.5749,101.7197,47058.0
2023-07-07 12:45:00,105.37,105.4,105.21,105.21,27888.0,101.7197,101.7487,101.5653,101.5653,27888.0
2023-07-07 12:50:00,105.21,105.21,105.12,105.18,47370.0,101.5653,101.5653,101.4784,101.5363,47370.0
2023-07-07 12:55:00,105.19,105.23,105.15,105.23,29988.0,101.546,101.5846,101.5073,101.5846,29988.0
2023-07-07 13:00:00,105.22,105.35,105.21,105.34,39483.0,101.5749,101.7004,101.5653,101.6908,39483.0
2023-07-07 13:05:00,105.35,105.47,105.32,105.38,43559.0,101.7004,101.8163,101.6715,101.7294,43559.0
2023-07-07 13:10:00,105.39,105.42,105.33,105.34,25737.0,101.739,101.768,101.6811,101.6908,25737.0
2023-07-07 13:15:00,105.34,105.35,105.28,105.33,45746.0,101.6908,101.7004,101.6328,101.6811,45746.0
2023-07-07 13:20:00,105.32,105.34,105.27,105.29,25446.0,101.6715,101.6908,101.6232,101.6425,25446.0
2023-07-07 13:25:00,105.29,105.34,105.22,105.34,37119.0,101.6425,101.6908,101.5749,101.6908,37119.0
2023-07-07 13:30:00,105.32,105.33,105.2,105.23,38286.0,101.6715,101.6811,101.5556,101.5846,38286.0
2023-07-07 13:35:00,105.23,105.24,104.97,105.04,58607.0,101.5846,101.5942,101.3336,101.4012,58607.0
2023-07-07 13:40:00,105.05,105.15,105.05,105.14,44593.0,101.4108,101.5073,101.4108,101.4977,44593.0
2023-07-07 13:45:00,105.13,105.18,105.1,105.15,34888.0,101.488,101.5363,101.4591,101.5073,34888.0
2023-07-07 13:50:00,105.14,105.17,105.07,105.07,25801.0,101.4977,101.5267,101.4301,101.4301,25801.0
2023-07-07 13:55:00,105.07,105.08,104.91,104.97,39989.0,101.4301,101.4398,101.2757,101.3336,39989.0
2023-07-07 14:00:00,104.95,104.97,104.86,104.96,39960.0,101.3143,101.3336,101.2274,101.3239,39960.0
2023-07-07 14:05:00,104.96,105.07,104.94,105.02,43114.0,101.3239,101.4301,101.3046,101.3818,43114.0
2023-07-07 14:10:00,105.03,105.05,104.97,105.03,32042.0,101.3915,101.4108,101.3336,101.3915,32042.0
2023-07-07 14:15:00,105.02,105.21,104.97,105.17,48023.0,101.3818,101.5653,101.3336,101.5267,48023.0
2023-07-07 14:20:00,105.17,105.26,105.14,105.25,32972.0,101.5267,101.6135,101.4977,101.6039,32972.0
2023-07-07 14:25:00,105.25,105.4,105.24,105.35,50306.0,101.6039,101.7487,101.5942,101.7004,50306.0
2023-07-07 14:30:00,105.36,105.38,105.17,105.17,32067.0,101.7101,101.7294,101.5267,101.5267,32067.0
2023-07-07 14:35:00,105.17,105.25,105.1,105.11,30312.0,101.5267,101.6039,101.4591,101.4687,30312.0
2023-07-07 14:40:00,105.11,105.15,105.08,105.09,40129.0,101.4687,101.5073,101.4398,101.4494,40129.0
2023-07-07 14:45:00,105.08,105.1,105.05,105.06,33926.0,101.4398,101.4591,101.4108,101.4205,33926.0
2023-07-07 14:50:00,105.06,105.11,105.03,105.11,28179.0,101.4205,101.4687,101.3915,101.4687,28179.0
2023-07-07 14:55:00,105.12,105.12,104.98,104.99,37887.0,101.4784,101.4784,101.3432,101.3529,37887.0
2023-07-07 15:00:00,104.99,105.15,104.96,105.14,44633.0,101.3529,101.5073,101.3239,101.4977,44633.0
2023-07-07 15:05:00,105.13,105.13,105.05,105.06,36780.0,101.488,101.488,101.4108,101.4205,36780.0
2023-07-07 15:10:00,105.06,105.09,105.02,105.07,29799.0,101.4205,101.4494,101.3818,101.4301,29799.0
2023-07-07 15:15:00,105.06,105.12,104.94,104.98,50104.0,101.4205,101.4784,101.3046,101.3432,50104.0
2023-07-07 15:20:00,104.97,105.04,104.94,104.97,42668.0,101.3336,101.4012,101.3046,101.3336,42668.0
2023-07-07 15:25:00,104.97,105.09,104.97,105.03,75069.0,101.3336,101.4494,101.3336,101.3915,75069.0
2023-07-07 15:30:00,105.02,105.1,105.0,105.08,87427.0,101.3818,101.4591,101.3625,101.4398,87427.0
2023-07-07 15:35:00,105.08,105.09,104.9,104.92,45500.0,101.4398,101.4494,101.266,101.2853,45500.0
2023-07-07 15:40:00,104.92,104.92,104.72,104.73,61983.0,101.2853,101.2853,101.0922,101.1019,61983.0
2023-07-07 15:45:00,104.73,104.77,104.5,104.54,100285.0,101.1019,101.1405,100.8799,100.9185,100285.0
2023-07-07 15:50:00,104.54,104.61,104.38,104.43,134329.0,100.9185,100.9861,100.764,100.8123,134329.0
2023-07-07 15:55:00,104.43,104.56,104.37,104.46,339454.0,100.8123,100.9378,100.7544,100.8412,339454.0
2023-07-10 09:30:00,104.48,104.95,104.25,104.91,129702.0,100.8606,101.3143,100.6385,101.2757,129702.0
2023-07-10 09:35:00,104.94,105.28,104.87,105.15,83824.0,101.3046,101.6328,101.237,101.5073,83824.0
2023-07-10 09:40:00,105.18,105.4,105.16,105.36,76373.0,101.5363,101.7487,101.517,101.7101,76373.0
2023-07-10 09:45:00,105.37,105.6,105.35,105.55,50397.0,101.7197,101.9418,101.7004,101.8935,50397.0
2023-07-10 09:50:00,105.5,105.84,105.45,105.71,92276.0,101.8452,102.1734,101.797,102.0479,92276.0
2023-07-10 09:55:00,105.73,106.05,105.52,106.04,117899.0,102.0673,102.3762,101.8645,102.3665,117899.0
2023-07-10 10:00:00,106.03,106.13,105.94,106.04,70447.0,102.3569,102.4534,102.27,102.3665,70447.0
2023-07-10 10:05:00,106.03,106.31,105.97,106.26,79002.0,102.3569,102.6272,102.2989,102.5789,79002.0
2023-07-10 10:10:00,106.25,106.27,106.1,106.26,65075.0,102.5692,102.5885,102.4244,102.5789,65075.0
2023-07-10 10:15:00,106.24,106.24,106.0,106.14,48031.0,102.5596,102.5596,102.3279,102.463,48031.0
2023-07-10 10:20:00,106.15,106.16,105.96,105.97,58995.0,102.4727,102.4824,102.2893,102.2989,58995.0
2023-07-10 10:25:00,105.99,106.05,105.78,105.79,57194.0,102.3182,102.3762,102.1155,102.1252,57194.0
2023-07-10 10:30:00,105.8,105.81,105.66,105.76,59028.0,102.1348,102.1445,101.9997,102.0962,59028.0
2023-07-10 10:35:00,105.77,105.94,105.72,105.94,32161.0,102.1059,102.27,102.0576,102.27,32161.0
2023-07-10 10:40:00,105.92,105.93,105.71,105.76,33216.0,102.2507,102.2603,102.0479,102.0962,33216.0
2023-07-10 10:45:00,105.74,105.86,105.74,105.81,38003.0,102.0769,102.1927,102.0769,102.1445,38003.0
2023-07-10 10:50:00,105.83,105.89,105.69,105.71,32791.0,102.1638,102.2217,102.0286,102.0479,32791.0
2023-07-10 10:55:00,105.71,105.71,105.51,105.58,43590.0,102.0479,102.0479,101.8549,101.9224,43590.0
2023-07-10 11:00:00,105.58,105.62,105.31,105.53,37421.0,101.9224,101.9611,101.6618,101.8742,37421.0
2023-07-10 11:05:00,105.51,105.54,105.41,105.45,25273.0,101.8549,101.8838,101.7583,101.797,25273.0
2023-07-10 11:10:00,105.45,105.45,105.35,105.43,27840.0,101.797,101.797,101.7004,101.7776,27840.0
2023-07-10 11:15:00,105.43,105.46,105.24,105.28,36711.0,101.7776,101.8066,101.5942,101.6328,36711.0
2023-07-10 11:20:00,105.27,105.49,105.23,105.49,33967.0,101.6232,101.8356,101.5846,101.8356,33967.0
2023-07-10 11:25:00,105.48,105.57,105.46,105.48,30745.0,101.8259,101.9128,101.8066,101.8259,30745.0
2023-07-10 11:30:00,105.47,105.47,105.29,105.33,25987.0,101.8163,101.8163,101.6425,101.6811,25987.0
2023-07-10 11:35:00,105.34,105.43,105.32,105.38,19712.0,101.6908,101.7776,101.6715,101.7294,19712.0
2023-07-10 11:40:00,105.38,105.38,105.27,105.3,28258.0,101.7294,101.7294,101.6232,101.6521,28258.0
2023-07-10 11:45:00,105.29,105.38,105.24,105.34,28369.0,101.6425,101.7294,101.5942,101.6908,28369.0
2023-07-10 11:50:00,105.32,105.47,105.31,105.46,28481.0,101.6715,101.8163,101.6618,101.8066,28481.0
2023-07-10 11:55:00,105.47,105.53,105.44,105.47,22887.0,101.8163,101.8742,101.7873,101.8163,22887.0
2023-07-10 12:00:00,105.48,105.49,105.32,105.42,33536.0,101.8259,101.8356,101.6715,101.768,33536.0
2023-07-10 12:05:00,105.43,105.44,105.33,105.38,20472.0,101.7776,101.7873,101.6811,101.7294,20472.0
2023-07-10 12:10:00,105.4,105.55,105.4,105.55,21323.0,101.7487,101.8935,101.7487,101.8935,21323.0
2023-07-10 12:15:00,105.55,105.71,105.51,105.7,22234.0,101.8935,102.0479,101.8549,102.0383,22234.0
2023-07-10 12:20:00,105.7,105.76,105.68,105.73,31782.0,102.0383,102.0962,102.019,102.0673,31782.0
2023-07-10 12:25:00,105.72,105.73,105.62,105.67,30305.0,102.0576,102.0673,101.9611,102.0093,30305.0
2023-07-10 12:30:00,105.69,105.7,105.62,105.69,21895.0,102.0286,102.0383,101.9611,102.0286,21895.0
2023-07-10 12:35:00,105.69,105.78,105.6,105.61,37060.0,102.0286,102.1155,101.9418,101.9514,37060.0
2023-07-10 12:40:00,105.61,105.71,105.55,105.71,19653.0,101.9514,102.0479,101.8935,102.0479,19653.0
2023-07-10 12:45:00,105.71,105.79,105.68,105.78,23708.0,102.0479,102.1252,102.019,102.1155,23708.0
2023-07-10 12:50:00,105.77,105.8,105.69,105.71,13841.0,102.1059,102.1348,102.0286,102.0479,13841.0
2023-07-10 12:55:00,105.7,105.71,105.64,105.66,15001.0,102.0383,102.0479,101.9804,101.9997,15001.0
2023-07-10 13:00:00,105.66,105.7,105.58,105.64,55426.0,101.9997,102.0383,101.9224,101.9804,55426.0
2023-07-10 13:05:00,105.64,105.77,105.64,105.76,23907.0,101.9804,102.1059,101.9804,102.0962,23907.0
2023-07-10 13:10:00,105.77,105.83,105.75,105.82,28318.0,102.1059,102.1638,102.0866,102.1541,28318.0
2023-07-10 13:15:00,105.8,105.88,105.76,105.78,25401.0,102.1348,102.2121,102.0962,102.1155,25401.0
2023-07-10 13:20:00,105.78,105.93,105.78,105.83,36809.0,102.1155,102.2603,102.1155,102.1638,36809.0
2023-07-10 13:25:00,105.84,105.85,105.78,105.85,26217.0,102.1734,102.1831,102.1155,102.1831,26217.0
2023-07-10 13:30:00,105.86,105.9,105.8,105.81,21287.0,102.1927,102.2314,102.1348,102.1445,21287.0
2023-07-10 13:35:00,105.81,105.85,105.73,105.85,17393.0,102.1445,102.1831,102.0673,102.1831,17393.0
2023-07-10 13:40:00,105.84,105.91,105.84,105.84,14568.0,102.1734,102.241,102.1734,102.1734,14568.0
2023-07-10 13:45:00,105.84,105.86,105.77,105.81,26449.0,102.1734,102.1927,102.1059,102.1445,26449.0
2023-07-10 13:50:00,105.81,105.93,105.81,105.92,24547.0,102.1445,102.2603,102.1445,102.2507,24547.0
2023-07-10 13:55:00,105.92,105.93,105.86,105.88,17890.0,102.2507,102.2603,102.1927,102.2121,17890.0
2023-07-10 14:00:00,105.88,105.88,105.71,105.76,28411.0,102.2121,102.2121,102.0479,102.0962,28411.0
2023-07-10 14:05:00,105.76,105.84,105.76,105.79,22389.0,102.0962,102.1734,102.0962,102.1252,22389.0
2023-07-10 14:10:00,105.79,105.79,105.72,105.78,18190.0,102.1252,102.1252,102.0576,102.1155,18190.0
2023-07-10 14:15:00,105.78,105.82,105.72,105.72,20595.0,102.1155,102.1541,102.0576,102.0576,20595.0
2023-07-10 14:20:00,105.73,105.74,105.7,105.7,29382.0,102.0673,102.0769,102.0383,102.0383,29382.0
2023-07-10 14:25:00,105.7,105.81,105.7,105.76,24561.0,102.0383,102.1445,102.0383,102.0962,24561.0
2023-07-10 14:30:00,105.76,105.8,105.72,105.76,22543.0,102.0962,102.1348,102.0576,102.0962,22543.0
2023-07-10 14:35:00,105.77,105.77,105.63,105.64,30664.0,102.1059,102.1059,101.9707,101.9804,30664.0
2023-07-10 14:40:00,105.64,105.78,105.63,105.77,41844.0,101.9804,102.1155,101.9707,102.1059,41844.0
2023-07-10 14:45:00,105.78,105.81,105.71,105.75,19368.0,102.1155,102.1445,102.0479,102.0866,19368.0
2023-07-10 14:50:00,105.73,105.81,105.71,105.8,29679.0,102.0673,102.1445,102.0479,102.1348,29679.0
2023-07-10 14:55:00,105.8,105.86,105.78,105.79,31453.0,102.1348,102.1927,102.1155,102.1252,31453.0
2023-07-10 15:00:00,105.79,105.81,105.75,105.76,28517.0,102.1252,102.1445,102.0866,102.0962,28517.0
2023-07-10 15:05:00,105.76,105.84,105.75,105.81,33466.0,102.0962,102.1734,102.0866,102.1445,33466.0
2023-07-10 15:10:00,105.81,105.81,105.74,105.74,26278.0,102.1445,102.1445,102.0769,102.0769,26278.0
2023-07-10 15:15:00,105.75,105.76,105.59,105.59,35340.0,102.0866,102.0962,101.9321,101.9321,35340.0
2023-07-10 15:20:00,105.59,105.66,105.55,105.56,32904.0,101.9321,101.9997,101.8935,101.9031,32904.0
2023-07-10 15:25:00,105.56,105.61,105.53,105.59,21803.0,101.9031,101.9514,101.8742,101.9321,21803.0
2023-07-10 15:30:00,105.58,105.58,105.39,105.39,35432.0,101.9224,101.9224,101.739,101.739,35432.0
2023-07-10 15:35:00,105.38,105.54,105.36,105.52,47151.0,101.7294,101.8838,101.7101,101.8645,47151.0
2023-07-10 15:40:00,105.53,105.58,105.45,105.47,47395.0,101.8742,101.9224,101.797,101.8163,47395.0
2023-07-10 15:45:00,105.48,105.53,105.47,105.52,65488.0,101.8259,101.8742,101.8163,101.8645,65488.0
2023-07-10 15:50:00,105.52,105.73,105.44,105.7,113483.0,101.8645,102.0673,101.7873,102.0383,113483.0
2023-07-10 15:55:00,105.7,105.8,105.69,105.8,263037.0,102.0383,102.1348,102.0286,102.1348,263037.0
2023-07-11 09:30:00,105.65,106.62,105.62,106.42,216351.0,101.99,102.9264,101.9611,102.7333,216351.0
2023-07-11 09:35:00,106.44,106.44,105.96,106.2,72725.0,102.7527,102.7527,102.2893,102.521,72725.0
2023-07-11 09:40:00,106.19,106.45,106.12,106.14,70800.0,102.5113,102.7623,102.4437,102.463,70800.0
2023-07-11 09:45:00,106.15,106.25,106.05,106.13,42643.0,102.4727,102.5692,102.3762,102.4534,42643.0
2023-07-11 09:50:00,106.14,106.42,106.09,106.11,78817.0,102.463,102.7333,102.4148,102.4341,78817.0
2023-07-11 09:55:00,106.14,106.14,105.84,105.95,43185.0,102.463,102.463,102.1734,102.2796,43185.0
2023-07-11 10:00:00,105.95,105.97,105.69,105.75,61915.0,102.2796,102.2989,102.0286,102.0866,61915.0
2023-07-11 10:05:00,105.73,106.03,105.7,106.03,55180.0,102.0673,102.3569,102.0383,102.3569,55180.0
2023-07-11 10:10:00,106.02,106.21,105.96,106.1,32618.0,102.3472,102.5306,102.2893,102.4244,32618.0
2023-07-11 10:15:00,106.12,106.45,106.06,106.41,35734.0,102.4437,102.7623,102.3858,102.7237,35734.0
2023-07-11 10:20:00,106.41,106.58,106.35,106.57,48565.0,102.7237,102.8878,102.6658,102.8782,48565.0
2023-07-11 10:25:00,106.56,106.63,106.5,106.55,32419.0,102.8685,102.9361,102.8106,102.8588,32419.0
2023-07-11 10:30:00,106.55,106.55,106.33,106.44,32450.0,102.8588,102.8588,102.6465,102.7527,32450.0
2023-07-11 10:35:00,106.44,106.47,106.32,106.36,81027.0,102.7527,102.7816,102.6368,102.6754,81027.0
2023-07-11 10:40:00,106.38,106.69,106.35,106.66,41167.0,102.6947,102.994,102.6658,102.965,41167.0
2023-07-11 10:45:00,106.67,106.73,106.53,106.57,37180.0,102.9747,103.0326,102.8395,102.8782,37180.0
2023-07-11 10:50:00,106.57,106.76,106.56,106.7,41705.0,102.8782,103.0616,102.8685,103.0037,41705.0
2023-07-11 10:55:00,106.68,106.74,106.62,106.72,41192.0,102.9843,103.0423,102.9264,103.023,41192.0
2023-07-11 11:00:00,106.75,106.93,106.75,106.82,43410.0,103.0519,103.2257,103.0519,103.1195,43410.0
2023-07-11 11:05:00,106.82,106.86,106.7,106.83,16206.0,103.1195,103.1581,103.0037,103.1291,16206.0
2023-07-11 11:10:00,106.84,106.97,106.8,106.96,28159.0,103.1388,103.2643,103.1002,103.2546,28159.0
2023-07-11 11:15:00,106.97,107.03,106.88,107.01,44095.0,103.2643,103.3222,103.1774,103.3029,44095.0
2023-07-11 11:20:00,107.02,107.15,106.97,107.12,37686.0,103.3126,103.4381,103.2643,103.4091,37686.0
2023-07-11 11:25:00,107.11,107.11,106.89,106.95,48264.0,103.3994,103.3994,103.1871,103.245,48264.0
2023-07-11 11:30:00,106.94,106.97,106.83,106.86,34627.0,103.2353,103.2643,103.1291,103.1581,34627.0
2023-07-11 11:35:00,106.85,106.94,106.82,106.87,19973.0,103.1485,103.2353,103.1195,103.1678,19973.0
2023-07-11 11:40:00,106.88,106.94,106.83,106.84,30015.0,103.1774,103.2353,103.1291,103.1388,30015.0
2023-07-11 11:45:00,106.83,106.93,106.8,106.89,19555.0,103.1291,103.2257,103.1002,103.1871,19555.0
2023-07-11 11:50:00,106.92,106.96,106.86,106.9,22830.0,103.216,103.2546,103.1581,103.1967,22830.0
2023-07-11 11:55:00,106.91,107.04,106.88,107.02,18553.0,103.2064,103.3319,103.1774,103.3126,18553.0
2023-07-11 12:00:00,107.03,107.07,106.98,106.99,96087.0,103.3222,103.3608,103.274,103.2836,96087.0
2023-07-11 12:05:00,106.98,107.03,106.93,106.95,39236.0,103.274,103.3222,103.2257,103.245,39236.0
2023-07-11 12:10:00,106.97,107.0,106.92,107.0,20913.0,103.2643,103.2933,103.216,103.2933,20913.0
2023-07-11 12:15:00,106.99,107.02,106.92,106.95,15987.0,103.2836,103.3126,103.216,103.245,15987.0
2023-07-11 12:20:00,106.95,106.98,106.89,106.95,22220.0,103.245,103.274,103.1871,103.245,22220.0
2023-07-11 12:25:00,106.95,106.97,106.78,106.94,22189.0,103.245,103.2643,103.0809,103.2353,22189.0
2023-07-11 12:30:00,106.94,106.99,106.91,106.96,25472.0,103.2353,103.2836,103.2064,103.2546,25472.0
2023-07-11 12:35:00,106.96,107.08,106.95,107.05,24078.0,103.2546,103.3705,103.245,103.3415,24078.0
2023-07-11 12:40:00,107.05,107.24,107.05,107.2,65489.0,103.3415,103.5249,103.3415,103.4863,65489.0
2023-07-11 12:45:00,107.2,107.24,107.13,107.18,29298.0,103.4863,103.5249,103.4188,103.467,29298.0
2023-07-11 12:50:00,107.17,107.17,107.11,107.17,20564.0,103.4574,103.4574,103.3994,103.4574,20564.0
2023-07-11 12:55:00,107.18,107.22,107.1,107.22,22790.0,103.467,103.5056,103.3898,103.5056,22790.0
2023-07-11 13:00:00,107.22,107.32,107.19,107.28,43046.0,103.5056,103.6022,103.4767,103.5636,43046.0
2023-07-11 13:05:00,107.28,107.34,107.27,107.31,33650.0,103.5636,103.6215,103.5539,103.5925,33650.0
2023-07-11 13:10:00,107.31,107.31,107.21,107.28,18317.0,103.5925,103.5925,103.496,103.5636,18317.0
2023-07-11 13:15:00,107.28,107.28,107.16,107.17,23146.0,103.5636,103.5636,103.4477,103.4574,23146.0
2023-07-11 13:20:00,107.16,107.24,107.13,107.19,22232.0,103.4477,103.5249,103.4188,103.4767,22232.0
2023-07-11 13:25:00,107.18,107.3,107.17,107.27,21430.0,103.467,103.5829,103.4574,103.5539,21430.0
2023-07-11 13:30:00,107.27,107.31,107.25,107.3,16589.0,103.5539,103.5925,103.5346,103.5829,16589.0
2023-07-11 13:35:00,107.3,107.45,107.28,107.42,41023.0,103.5829,103.7277,103.5636,103.6987,41023.0
2023-07-11 13:40:00,107.43,107.45,107.28,107.42,74242.0,103.7084,103.7277,103.5636,103.6987,74242.0
2023-07-11 13:45:00,107.4,107.4,107.11,107.27,45125.0,103.6794,103.6794,103.3994,103.5539,45125.0
2023-07-11 13:50:00,107.27,107.28,107.03,107.1,46602.0,103.5539,103.5636,103.3222,103.3898,46602.0
2023-07-11 13:55:00,107.09,107.12,107.0,107.06,62036.0,103.3801,103.4091,103.2933,103.3512,62036.0
2023-07-11 14:00:00,107.07,107.26,107.06,107.26,35323.0,103.3608,103.5443,103.3512,103.5443,35323.0
2023-07-11 14:05:00,107.26,107.3,107.17,107.19,29179.0,103.5443,103.5829,103.4574,103.4767,29179.0
2023-07-11 14:10:00,107.18,107.18,106.99,107.0,37596.0,103.467,103.467,103.2836,103.2933,37596.0
2023-07-11 14:15:00,107.0,107.03,106.9,106.95,72293.0,103.2933,103.3222,103.1967,103.245,72293.0
2023-07-11 14:20:00,106.94,106.95,106.88,106.9,20784.0,103.2353,103.245,103.1774,103.1967,20784.0
2023-07-11 14:25:00,106.88,107.05,106.88,107.02,31820.0,103.1774,103.3415,103.1774,103.3126,31820.0
2023-07-11 14:30:00,107.03,107.14,107.01,107.13,29434.0,103.3222,103.4284,103.3029,103.4188,29434.0
2023-07-11 14:35:00,107.14,107.16,107.06,107.07,19775.0,103.4284,103.4477,103.3512,103.3608,19775.0
2023-07-11 14:40:00,107.07,107.14,107.06,107.1,17479.0,103.3608,103.4284,103.3512,103.3898,17479.0
2023-07-11 14:45:00,107.11,107.13,107.05,107.1,19449.0,103.3994,103.4188,103.3415,103.3898,19449.0
2023-07-11 14:50:00,107.1,107.11,107.0,107.04,21157.0,103.3898,103.3994,103.2933,103.3319,21157.0
2023-07-11 14:55:00,107.03,107.11,106.98,107.09,30992.0,103.3222,103.3994,103.274,103.3801,30992.0
2023-07-11 15:00:00,107.1,107.11,106.97,107.06,48979.0,103.3898,103.3994,103.2643,103.3512,48979.0
2023-07-11 15:05:00,107.06,107.08,106.98,107.05,41145.0,103.3512,103.3705,103.274,103.3415,41145.0
2023-07-11 15:10:00,107.07,107.11,107.04,107.08,36388.0,103.3608,103.3994,103.3319,103.3705,36388.0
2023-07-11 15:15:00,107.08,107.13,106.99,107.12,43469.0,103.3705,103.4188,103.2836,103.4091,43469.0
2023-07-11 15:20:00,107.13,107.17,107.09,107.12,34062.0,103.4188,103.4574,103.3801,103.4091,34062.0
2023-07-11 15:25:00,107.13,107.26,107.09,107.23,55288.0,103.4188,103.5443,103.3801,103.5153,55288.0
2023-07-11 15:30:00,107.23,107.23,107.06,107.08,34074.0,103.5153,103.5153,103.3512,103.3705,34074.0
2023-07-11 15:35:00,107.08,107.17,107.07,107.17,37067.0,103.3705,103.4574,103.3608,103.4574,37067.0
2023-07-11 15:40:00,107.17,107.34,107.13,107.3,44879.0,103.4574,103.6215,103.4188,103.5829,44879.0
2023-07-11 15:45:00,107.29,107.59,107.28,107.57,97043.0,103.5732,103.8628,103.5636,103.8435,97043.0
2023-07-11 15:50:00,107.58,107.62,107.36,107.36,141132.0,103.8532,103.8918,103.6408,103.6408,141132.0
2023-07-11 15:55:00,107.37,107.47,107.33,107.38,257853.0,103.6504,103.747,103.6118,103.6601,257853.0
2023-07-12 09:30:00,108.53,109.09,108.02,108.54,502536.0,104.7703,105.3109,104.2779,104.7799,502536.0
2023-07-12 09:35:00,108.53,108.82,108.53,108.57,191292.0,104.7703,105.0502,104.7703,104.8089,191292.0
2023-07-12 09:40:00,108.57,108.58,107.94,108.36,143650.0,104.8089,104.8185,104.2007,104.6061,143650.0
2023-07-12 09:45:00,108.33,108.37,107.96,107.97,109192.0,104.5772,104.6158,104.22,104.2297,109192.0
2023-07-12 09:50:00,108.0,108.26,107.76,107.76,70838.0,104.2586,104.5096,104.0269,104.0269,70838.0
2023-07-12 09:55:00,107.75,107.77,107.46,107.58,93380.0,104.0173,104.0366,103.7373,103.8532,93380.0
2023-07-12 10:00:00,107.6,107.64,107.26,107.57,145273.0,103.8725,103.9111,103.5443,103.8435,145273.0
2023-07-12 10:05:00,107.57,107.71,107.22,107.54,121720.0,103.8435,103.9787,103.5056,103.8146,121720.0
2023-07-12 10:10:00,107.53,107.89,107.52,107.84,67218.0,103.8049,104.1524,103.7952,104.1042,67218.0
2023-07-12 10:15:00,107.86,107.91,107.73,107.78,68134.0,104.1235,104.1717,103.998,104.0462,68134.0
2023-07-12 10:20:00,107.77,107.9,107.74,107.88,45379.0,104.0366,104.1621,104.0076,104.1428,45379.0
2023-07-12 10:25:00,107.87,108.05,107.69,108.02,51709.0,104.1331,104.3069,103.9594,104.2779,51709.0
2023-07-12 10:30:00,108.02,108.16,107.97,108.06,72235.0,104.2779,104.4131,104.2297,104.3165,72235.0
2023-07-12 10:35:00,108.06,108.23,107.96,108.23,59580.0,104.3165,104.4806,104.22,104.4806,59580.0
2023-07-12 10:40:00,108.22,108.28,108.1,108.24,89378.0,104.471,104.5289,104.3552,104.4903,89378.0
2023-07-12 10:45:00,108.25,108.29,108.14,108.17,44454.0,104.5,104.5386,104.3938,104.4227,44454.0
2023-07-12 10:50:00,108.19,108.22,108.11,108.13,44002.0,104.442,104.471,104.3648,104.3841,44002.0
2023-07-12 10:55:00,108.13,108.2,108.1,108.12,50984.0,104.3841,104.4517,104.3552,104.3745,50984.0
2023-07-12 11:00:00,108.13,108.13,107.95,107.97,97909.0,104.3841,104.3841,104.2103,104.2297,97909.0
2023-07-12 11:05:00,107.98,108.04,107.96,108.0,55090.0,104.2393,104.2972,104.22,104.2586,55090.0
2023-07-12 11:10:00,108.02,108.15,107.93,108.13,46451.0,104.2779,104.4034,104.191,104.3841,46451.0
2023-07-12 11:15:00,108.14,108.3,108.11,108.29,49600.0,104.3938,104.5482,104.3648,104.5386,49600.0
2023-07-12 11:20:00,108.3,108.3,108.03,108.14,40985.0,104.5482,104.5482,104.2876,104.3938,40985.0
2023-07-12 11:25:00,108.12,108.24,108.03,108.15,24649.0,104.3745,104.4903,104.2876,104.4034,24649.0
2023-07-12 11:30:00,108.16,108.28,108.14,108.27,46603.0,104.4131,104.5289,104.3938,104.5193,46603.0
2023-07-12 11:35:00,108.26,108.27,108.07,108.09,41034.0,104.5096,104.5193,104.3262,104.3455,41034.0
2023-07-12 11:40:00,108.09,108.11,107.82,108.06,76487.0,104.3455,104.3648,104.0849,104.3165,76487.0
2023-07-12 11:45:00,108.04,108.13,107.98,108.0,41277.0,104.2972,104.3841,104.2393,104.2586,41277.0
2023-07-12 11:50:00,107.99,108.12,107.89,108.03,66654.0,104.249,104.3745,104.1524,104.2876,66654.0
2023-07-12 11:55:00,108.04,108.07,107.9,108.0,51882.0,104.2972,104.3262,104.1621,104.2586,51882.0
2023-07-12 12:00:00,108.0,108.1,107.84,107.92,55600.0,104.2586,104.3552,104.1042,104.1814,55600.0
2023-07-12 12:05:00,107.91,108.07,107.86,107.96,32552.0,104.1717,104.3262,104.1235,104.22,32552.0
2023-07-12 12:10:00,107.93,108.07,107.91,107.97,35690.0,104.191,104.3262,104.1717,104.2297,35690.0
2023-07-12 12:15:00,107.98,108.0,107.84,107.93,29419.0,104.2393,104.2586,104.1042,104.191,29419.0
2023-07-12 12:20:00,107.94,108.1,107.91,108.0,43304.0,104.2007,104.3552,104.1717,104.2586,43304.0
2023-07-12 12:25:00,108.01,108.05,107.93,108.02,32620.0,104.2683,104.3069,104.191,104.2779,32620.0
2023-07-12 12:30:00,108.03,108.11,107.93,108.09,47712.0,104.2876,104.3648,104.191,104.3455,47712.0
2023-07-12 12:35:00,108.09,108.11,108.02,108.05,66091.0,104.3455,104.3648,104.2779,104.3069,66091.0
2023-07-12 12:40:00,108.04,108.07,107.95,108.0,47026.0,104.2972,104.3262,104.2103,104.2586,47026.0
2023-07-12 12:45:00,108.01,108.17,107.98,108.16,64135.0,104.2683,104.4227,104.2393,104.4131,64135.0
2023-07-12 12:50:00,108.16,108.16,108.04,108.07,64263.0,104.4131,104.4131,104.2972,104.3262,64263.0
2023-07-12 12:55:00,108.07,108.11,107.97,107.99,33027.0,104.3262,104.3648,104.2297,104.249,33027.0
2023-07-12 13:00:00,108.01,108.08,107.99,108.01,58367.0,104.2683,104.3358,104.249,104.2683,58367.0
2023-07-12 13:05:00,108.02,108.05,107.97,108.0,24318.0,104.2779,104.3069,104.2297,104.2586,24318.0
2023-07-12 13:10:00,108.0,108.09,107.96,107.99,24596.0,104.2586,104.3455,104.22,104.249,24596.0
2023-07-12 13:15:00,108.0,108.08,107.98,108.04,63381.0,104.2586,104.3358,104.2393,104.2972,63381.0
2023-07-12 13:20:00,108.05,108.05,107.92,107.95,27930.0,104.3069,104.3069,104.1814,104.2103,27930.0
2023-07-12 13:25:00,107.94,108.06,107.88,108.06,52214.0,104.2007,104.3165,104.1428,104.3165,52214.0
2023-07-12 13:30:00,108.08,108.11,108.02,108.07,50537.0,104.3358,104.3648,104.2779,104.3262,50537.0
2023-07-12 13:35:00,108.08,108.09,107.98,108.04,59699.0,104.3358,104.3455,104.2393,104.2972,59699.0
2023-07-12 13:40:00,108.04,108.11,108.0,108.11,33092.0,104.2972,104.3648,104.2586,104.3648,33092.0
2023-07-12 13:45:00,108.09,108.1,108.03,108.08,28657.0,104.3455,104.3552,104.2876,104.3358,28657.0
2023-07-12 13:50:00,108.07,108.14,108.04,108.14,42879.0,104.3262,104.3938,104.2972,104.3938,42879.0
2023-07-12 13:55:00,108.14,108.16,108.07,108.12,54128.0,104.3938,104.4131,104.3262,104.3745,54128.0
2023-07-12 14:00:00,108.11,108.2,108.09,108.17,55794.0,104.3648,104.4517,104.3455,104.4227,55794.0
2023-07-12 14:05:00,108.18,108.27,108.12,108.16,62569.0,104.4324,104.5193,104.3745,104.4131,62569.0
2023-07-12 14:10:00,108.16,108.18,108.08,108.16,111100.0,104.4131,104.4324,104.3358,104.4131,111100.0
2023-07-12 14:15:00,108.17,108.28,108.09,108.1,46517.0,104.4227,104.5289,104.3455,104.3552,46517.0
2023-07-12 14:20:00,108.1,108.14,108.05,108.09,56862.0,104.3552,104.3938,104.3069,104.3455,56862.0
2023-07-12 14:25:00,108.1,108.11,107.94,107.97,45886.0,104.3552,104.3648,104.2007,104.2297,45886.0
2023-07-12 14:30:00,107.96,108.03,107.95,108.0,47413.0,104.22,104.2876,104.2103,104.2586,47413.0
2023-07-12 14:35:00,108.01,108.07,107.97,108.04,71667.0,104.2683,104.3262,104.2297,104.2972,71667.0
2023-07-12 14:40:00,108.04,108.06,107.97,108.05,56886.0,104.2972,104.3165,104.2297,104.3069,56886.0
2023-07-12 14:45:00,108.07,108.1,108.02,108.04,33481.0,104.3262,104.3552,104.2779,104.2972,33481.0
2023-07-12 14:50:00,108.05,108.07,107.92,107.95,63089.0,104.3069,104.3262,104.1814,104.2103,63089.0
2023-07-12 14:55:00,107.95,107.97,107.87,107.91,67166.0,104.2103,104.2297,104.1331,104.1717,67166.0
2023-07-12 15:00:00,107.92,107.96,107.86,107.9,69398.0,104.1814,104.22,104.1235,104.1621,69398.0
2023-07-12 15:05:00,107.9,107.9,107.79,107.84,35815.0,104.1621,104.1621,104.0559,104.1042,35815.0
2023-07-12 15:10:00,107.84,107.84,107.74,107.75,58959.0,104.1042,104.1042,104.0076,104.0173,58959.0
2023-07-12 15:15:00,107.75,107.75,107.65,107.66,40965.0,104.0173,104.0173,103.9207,103.9304,40965.0
2023-07-12 15:20:00,107.65,107.65,107.48,107.51,62317.0,103.9207,103.9207,103.7566,103.7856,62317.0
2023-07-12 15:25:00,107.51,107.52,107.44,107.49,48069.0,103.7856,103.7952,103.718,103.7663,48069.0
2023-07-12 15:30:00,107.5,107.66,107.47,107.66,62830.0,103.7759,103.9304,103.747,103.9304,62830.0
2023-07-12 15:35:00,107.66,107.71,107.61,107.68,61889.0,103.9304,103.9787,103.8821,103.9497,61889.0
2023-07-12 15:40:00,107.69,107.77,107.67,107.75,76083.0,103.9594,104.0366,103.94,104.0173,76083.0
2023-07-12 15:45:00,107.75,107.87,107.73,107.84,67020.0,104.0173,104.1331,103.998,104.1042,67020.0
2023-07-12 15:50:00,107.84,107.86,107.63,107.72,121749.0,104.1042,104.1235,103.9014,103.9883,121749.0
2023-07-12 15:55:00,107.72,107.78,107.6,107.78,299881.0,103.9883,104.0462,103.8725,104.0462,299881.0
2023-07-13 09:30:00,109.07,109.13,108.74,108.83,339880.0,105.2915,105.3495,104.973,105.0599,339880.0
2023-07-13 09:35:00,108.83,108.85,107.95,108.04,150093.0,105.0599,105.0792,104.2103,104.2972,150093.0
2023-07-13 09:40:00,108.07,108.15,107.82,107.94,124096.0,104.3262,104.4034,104.0849,104.2007,124096.0
2023-07-13 09:45:00,107.98,108.13,107.91,108.08,62698.0,104.2393,104.3841,104.1717,104.3358,62698.0
2023-07-13 09:50:00,108.09,108.12,107.89,107.91,50675.0,104.3455,104.3745,104.1524,104.1717,50675.0
2023-07-13 09:55:00,107.92,108.04,107.85,108.04,54457.0,104.1814,104.2972,104.1138,104.2972,54457.0
2023-07-13 10:00:00,108.04,108.23,107.98,108.2,67257.0,104.2972,104.4806,104.2393,104.4517,67257.0
2023-07-13 10:05:00,108.2,108.36,108.04,108.34,43439.0,104.4517,104.6061,104.2972,104.5868,43439.0
2023-07-13 10:10:00,108.34,108.38,108.23,108.33,61173.0,104.5868,104.6255,104.4806,104.5772,61173.0
2023-07-13 10:15:00,108.35,108.39,108.01,108.02,53176.0,104.5965,104.6351,104.2683,104.2779,53176.0
2023-07-13 10:20:00,108.01,108.13,107.93,108.13,41526.0,104.2683,104.3841,104.191,104.3841,41526.0
2023-07-13 10:25:00,108.15,108.15,107.98,108.0,34894.0,104.4034,104.4034,104.2393,104.2586,34894.0
2023-07-13 10:30:00,108.0,108.16,107.94,108.13,41111.0,104.2586,104.4131,104.2007,104.3841,41111.0
2023-07-13 10:35:00,108.14,108.33,108.09,108.25,49717.0,104.3938,104.5772,104.3455,104.5,49717.0
2023-07-13 10:40:00,108.27,108.34,108.25,108.31,52005.0,104.5193,104.5868,104.5,104.5579,52005.0
2023-07-13 10:45:00,108.33,108.37,108.18,108.23,55984.0,104.5772,104.6158,104.4324,104.4806,55984.0
2023-07-13 10:50:00,108.23,108.4,108.2,108.35,53697.0,104.4806,104.6448,104.4517,104.5965,53697.0
2023-07-13 10:55:00,108.37,108.41,108.21,108.29,44192.0,104.6158,104.6544,104.4613,104.5386,44192.0
2023-07-13 11:00:00,108.29,108.31,108.25,108.26,30387.0,104.5386,104.5579,104.5,104.5096,30387.0
2023-07-13 11:05:00,108.26,108.28,108.03,108.08,66577.0,104.5096,104.5289,104.2876,104.3358,66577.0
2023-07-13 11:10:00,108.07,108.17,107.91,107.97,62886.0,104.3262,104.4227,104.1717,104.2297,62886.0
2023-07-13 11:15:00,107.97,108.0,107.89,107.97,43646.0,104.2297,104.2586,104.1524,104.2297,43646.0
2023-07-13 11:20:00,107.97,108.22,107.96,108.15,41896.0,104.2297,104.471,104.22,104.4034,41896.0
2023-07-13 11:25:00,108.16,108.19,108.08,108.12,29366.0,104.4131,104.442,104.3358,104.3745,29366.0
2023-07-13 11:30:00,108.14,108.16,108.01,108.02,33439.0,104.3938,104.4131,104.2683,104.2779,33439.0
2023-07-13 11:35:00,108.03,108.1,108.01,108.06,33345.0,104.2876,104.3552,104.2683,104.3165,33345.0
2023-07-13 11:40:00,108.06,108.17,108.06,108.14,45154.0,104.3165,104.4227,104.3165,104.3938,45154.0
2023-07-13 11:45:00,108.14,108.33,108.1,108.33,35131.0,104.3938,104.5772,104.3552,104.5772,35131.0
2023-07-13 11:50:00,108.34,108.37,108.28,108.34,33018.0,104.5868,104.6158,104.5289,104.5868,33018.0
2023-07-13 11:55:00,108.34,108.42,108.33,108.4,23362.0,104.5868,104.6641,104.5772,104.6448,23362.0
2023-07-13 12:00:00,108.44,108.45,108.27,108.38,29370.0,104.6834,104.693,104.5193,104.6255,29370.0
2023-07-13 12:05:00,108.38,108.43,108.33,108.41,24129.0,104.6255,104.6737,104.5772,104.6544,24129.0
2023-07-13 12:10:00,108.41,108.47,108.33,108.38,30447.0,104.6544,104.7123,104.5772,104.6255,30447.0
2023-07-13 12:15:00,108.38,108.5,108.38,108.47,22797.0,104.6255,104.7413,104.6255,104.7123,22797.0
2023-07-13 12:20:00,108.47,108.53,108.43,108.46,27792.0,104.7123,104.7703,104.6737,104.7027,27792.0
2023-07-13 12:25:00,108.45,108.53,108.44,108.49,35231.0,104.693,104.7703,104.6834,104.7316,35231.0
2023-07-13 12:30:00,108.48,108.54,108.39,108.53,56648.0,104.722,104.7799,104.6351,104.7703,56648.0
2023-07-13 12:35:00,108.54,108.59,108.43,108.44,37676.0,104.7799,104.8282,104.6737,104.6834,37676.0
2023-07-13 12:40:00,108.45,108.46,108.37,108.44,37682.0,104.693,104.7027,104.6158,104.6834,37682.0
2023-07-13 12:45:00,108.43,108.5,108.33,108.4,25252.0,104.6737,104.7413,104.5772,104.6448,25252.0
2023-07-13 12:50:00,108.41,108.42,108.37,108.37,27365.0,104.6544,104.6641,104.6158,104.6158,27365.0
2023-07-13 12:55:00,108.36,108.36,108.21,108.3,41632.0,104.6061,104.6061,104.4613,104.5482,41632.0
2023-07-13 13:00:00,108.31,108.37,108.27,108.32,20815.0,104.5579,104.6158,104.5193,104.5675,20815.0
2023-07-13 13:05:00,108.32,108.35,108.22,108.24,25454.0,104.5675,104.5965,104.471,104.4903,25454.0
2023-07-13 13:10:00,108.23,108.33,108.17,108.31,24435.0,104.4806,104.5772,104.4227,104.5579,24435.0
2023-07-13 13:15:00,108.31,108.31,108.22,108.26,13642.0,104.5579,104.5579,104.471,104.5096,13642.0
2023-07-13 13:20:00,108.25,108.3,108.22,108.28,14352.0,104.5,104.5482,104.471,104.5289,14352.0
2023-07-13 13:25:00,108.28,108.36,108.28,108.31,16161.0,104.5289,104.6061,104.5289,104.5579,16161.0
2023-07-13 13:30:00,108.31,108.33,108.25,108.26,79001.0,104.5579,104.5772,104.5,104.5096,79001.0
2023-07-13 13:35:00,108.24,108.26,108.18,108.19,28152.0,104.4903,104.5096,104.4324,104.442,28152.0
2023-07-13 13:40:00,108.19,108.21,108.16,108.17,21377.0,104.442,104.4613,104.4131,104.4227,21377.0
2023-07-13 13:45:00,108.17,108.2,108.12,108.12,18670.0,104.4227,104.4517,104.3745,104.3745,18670.0
2023-07-13 13:50:00,108.12,108.13,108.04,108.04,31026.0,104.3745,104.3841,104.2972,104.2972,31026.0
2023-07-13 13:55:00,108.04,108.05,107.98,108.02,35268.0,104.2972,104.3069,104.2393,104.2779,35268.0
2023-07-13 14:00:00,108.02,108.02,107.88,107.91,42820.0,104.2779,104.2779,104.1428,104.1717,42820.0
2023-07-13 14:05:00,107.91,107.99,107.87,107.98,48662.0,104.1717,104.249,104.1331,104.2393,48662.0
2023-07-13 14:10:00,107.98,108.0,107.91,107.94,40604.0,104.2393,104.2586,104.1717,104.2007,40604.0
2023-07-13 14:15:00,107.94,108.05,107.94,108.04,26219.0,104.2007,104.3069,104.2007,104.2972,26219.0
2023-07-13 14:20:00,108.06,108.1,108.03,108.08,34780.0,104.3165,104.3552,104.2876,104.3358,34780.0
2023-07-13 14:25:00,108.07,108.1,107.96,108.08,35853.0,104.3262,104.3552,104.22,104.3358,35853.0
2023-07-13 14:30:00,108.07,108.08,107.98,107.98,29954.0,104.3262,104.3358,104.2393,104.2393,29954.0
2023-07-13 14:35:00,107.98,108.03,107.94,107.95,29425.0,104.2393,104.2876,104.2007,104.2103,29425.0
2023-07-13 14:40:00,107.94,107.97,107.91,107.95,31228.0,104.2007,104.2297,104.1717,104.2103,31228.0
2023-07-13 14:45:00,107.95,108.04,107.94,108.01,36788.0,104.2103,104.2972,104.2007,104.2683,36788.0
2023-07-13 14:50:00,108.02,108.08,107.99,107.99,35236.0,104.2779,104.3358,104.249,104.249,35236.0
2023-07-13 14:55:00,107.98,108.0,107.94,107.97,31508.0,104.2393,104.2586,104.2007,104.2297,31508.0
2023-07-13 15:00:00,107.98,108.06,107.95,108.03,53132.0,104.2393,104.3165,104.2103,104.2876,53132.0
2023-07-13 15:05:00,108.03,108.06,107.9,107.95,34782.0,104.2876,104.3165,104.1621,104.2103,34782.0
2023-07-13 15:10:00,107.94,108.1,107.93,108.07,34160.0,104.2007,104.3552,104.191,104.3262,34160.0
2023-07-13 15:15:00,108.07,108.09,107.91,107.99,37249.0,104.3262,104.3455,104.1717,104.249,37249.0
2023-07-13 15:20:00,107.99,108.04,107.94,107.94,33940.0,104.249,104.2972,104.2007,104.2007,33940.0
2023-07-13 15:25:00,107.94,107.96,107.91,107.95,40569.0,104.2007,104.22,104.1717,104.2103,40569.0
2023-07-13 15:30:00,107.95,108.0,107.9,107.93,59151.0,104.2103,104.2586,104.1621,104.191,59151.0
2023-07-13 15:35:00,107.94,108.0,107.9,107.96,56494.0,104.2007,104.2586,104.1621,104.22,56494.0
2023-07-13 15:40:00,107.96,108.09,107.92,108.04,78180.0,104.22,104.3455,104.1814,104.2972,78180.0
2023-07-13 15:45:00,108.04,108.07,107.83,107.83,115245.0,104.2972,104.3262,104.0945,104.0945,115245.0
2023-07-13 15:50:00,107.83,107.87,107.71,107.73,180045.0,104.0945,104.1331,103.9787,103.998,180045.0
2023-07-13 15:55:00,107.74,107.84,107.68,107.81,304896.0,104.0076,104.1042,103.9497,104.0752,304896.0
2023-07-14 09:30:00,107.94,108.64,107.81,108.22,398568.0,104.2007,104.8764,104.0752,104.471,398568.0
2023-07-14 09:35:00,108.22,108.51,108.08,108.26,70715.0,104.471,104.7509,104.3358,104.5096,70715.0
2023-07-14 09:40:00,108.28,108.29,108.06,108.11,62641.0,104.5289,104.5386,104.3165,104.3648,62641.0
2023-07-14 09:45:00,108.1,108.38,108.1,108.14,61994.0,104.3552,104.6255,104.3552,104.3938,61994.0
2023-07-14 09:50:00,108.14,108.32,108.03,108.25,79567.0,104.3938,104.5675,104.2876,104.5,79567.0
2023-07-14 09:55:00,108.26,108.39,108.24,108.33,75180.0,104.5096,104.6351,104.4903,104.5772,75180.0
2023-07-14 10:00:00,108.31,108.31,107.96,108.05,69947.0,104.5579,104.5579,104.22,104.3069,69947.0
2023-07-14 10:05:00,108.07,108.14,107.97,108.06,48241.0,104.3262,104.3938,104.2297,104.3165,48241.0
2023-07-14 10:10:00,108.06,108.11,107.92,108.07,66709.0,104.3165,104.3648,104.1814,104.3262,66709.0
2023-07-14 10:15:00,108.07,108.14,107.96,108.02,32611.0,104.3262,104.3938,104.22,104.2779,32611.0
2023-07-14 10:20:00,108.0,108.0,107.75,107.76,65420.0,104.2586,104.2586,104.0173,104.0269,65420.0
2023-07-14 10:25:00,107.75,107.88,107.73,107.82,70150.0,104.0173,104.1428,103.998,104.0849,70150.0
2023-07-14 10:30:00,107.83,107.85,107.52,107.57,52076.0,104.0945,104.1138,103.7952,103.8435,52076.0
2023-07-14 10:35:00,107.57,107.87,107.52,107.83,82739.0,103.8435,104.1331,103.7952,104.0945,82739.0
2023-07-14 10:40:00,107.84,107.94,107.53,107.6,64292.0,104.1042,104.2007,103.8049,103.8725,64292.0
2023-07-14 10:45:00,107.6,107.66,107.56,107.58,71709.0,103.8725,103.9304,103.8339,103.8532,71709.0
2023-07-14 10:50:00,107.58,107.68,107.54,107.55,106367.0,103.8532,103.9497,103.8146,103.8242,106367.0
2023-07-14 10:55:00,107.55,107.73,107.43,107.73,43926.0,103.8242,103.998,103.7084,103.998,43926.0
2023-07-14 11:00:00,107.73,107.83,107.72,107.77,69016.0,103.998,104.0945,103.9883,104.0366,69016.0
2023-07-14 11:05:00,107.78,107.86,107.68,107.84,41654.0,104.0462,104.1235,103.9497,104.1042,41654.0
2023-07-14 11:10:00,107.84,107.87,107.76,107.84,37787.0,104.1042,104.1331,104.0269,104.1042,37787.0
2023-07-14 11:15:00,107.84,107.99,107.84,107.96,37036.0,104.1042,104.249,104.1042,104.22,37036.0
2023-07-14 11:20:00,107.95,107.97,107.85,107.94,47996.0,104.2103,104.2297,104.1138,104.2007,47996.0
2023-07-14 11:25:00,107.94,107.99,107.86,107.92,61529.0,104.2007,104.249,104.1235,104.1814,61529.0
2023-07-14 11:30:00,107.93,108.03,107.86,107.88,84922.0,104.191,104.2876,104.1235,104.1428,84922.0
2023-07-14 11:35:00,107.87,108.01,107.86,107.93,67528.0,104.1331,104.2683,104.1235,104.191,67528.0
2023-07-14 11:40:00,107.94,107.94,107.69,107.73,39354.0,104.2007,104.2007,103.9594,103.998,39354.0
2023-07-14 11:45:00,107.73,107.74,107.57,107.57,38824.0,103.998,104.0076,103.8435,103.8435,38824.0
2023-07-14 11:50:00,107.56,107.6,107.43,107.53,87474.0,103.8339,103.8725,103.7084,103.8049,87474.0
2023-07-14 11:55:00,107.54,107.66,107.51,107.55,41648.0,103.8146,103.9304,103.7856,103.8242,41648.0
2023-07-14 12:00:00,107.55,107.59,107.48,107.5,38089.0,103.8242,103.8628,103.7566,103.7759,38089.0
2023-07-14 12:05:00,107.47,107.51,107.25,107.25,52638.0,103.747,103.7856,103.5346,103.5346,52638.0
2023-07-14 12:10:00,107.24,107.46,107.18,107.44,51933.0,103.5249,103.7373,103.467,103.718,51933.0
2023-07-14 12:15:00,107.44,107.55,107.44,107.48,35551.0,103.718,103.8242,103.718,103.7566,35551.0
2023-07-14 12:20:00,107.47,107.66,107.43,107.6,42714.0,103.747,103.9304,103.7084,103.8725,42714.0
2023-07-14 12:25:00,107.6,107.62,107.48,107.52,36684.0,103.8725,103.8918,103.7566,103.7952,36684.0
2023-07-14 12:30:00,107.52,107.69,107.49,107.64,66210.0,103.7952,103.9594,103.7663,103.9111,66210.0
2023-07-14 12:35:00,107.64,107.76,107.63,107.74,49746.0,103.9111,104.0269,103.9014,104.0076,49746.0
2023-07-14 12:40:00,107.74,107.85,107.73,107.84,22834.0,104.0076,104.1138,103.998,104.1042,22834.0
2023-07-14 12:45:00,107.84,107.87,107.79,107.82,29357.0,104.1042,104.1331,104.0559,104.0849,29357.0
2023-07-14 12:50:00,107.82,107.86,107.7,107.86,26086.0,104.0849,104.1235,103.969,104.1235,26086.0
2023-07-14 12:55:00,107.85,107.86,107.73,107.74,54257.0,104.1138,104.1235,103.998,104.0076,54257.0
2023-07-14 13:00:00,107.75,107.75,107.63,107.74,28314.0,104.0173,104.0173,103.9014,104.0076,28314.0
2023-07-14 13:05:00,107.75,107.77,107.68,107.73,28763.0,104.0173,104.0366,103.9497,103.998,28763.0
2023-07-14 13:10:00,107.72,107.8,107.68,107.72,33625.0,103.9883,104.0655,103.9497,103.9883,33625.0
2023-07-14 13:15:00,107.72,107.85,107.71,107.81,39707.0,103.9883,104.1138,103.9787,104.0752,39707.0
2023-07-14 13:20:00,107.8,107.93,107.79,107.91,38253.0,104.0655,104.191,104.0559,104.1717,38253.0
2023-07-14 13:25:00,107.9,107.92,107.86,107.87,36367.0,104.1621,104.1814,104.1235,104.1331,36367.0
2023-07-14 13:30:00,107.88,107.98,107.86,107.96,30949.0,104.1428,104.2393,104.1235,104.22,30949.0
2023-07-14 13:35:00,107.97,107.99,107.9,107.94,22149.0,104.2297,104.249,104.1621,104.2007,22149.0
2023-07-14 13:40:00,107.93,107.95,107.85,107.88,16421.0,104.191,104.2103,104.1138,104.1428,16421.0
2023-07-14 13:45:00,107.88,107.95,107.88,107.93,14080.0,104.1428,104.2103,104.1428,104.191,14080.0
2023-07-14 13:50:00,107.94,108.02,107.92,108.0,36635.0,104.2007,104.2779,104.1814,104.2586,36635.0
2023-07-14 13:55:00,108.0,108.14,107.99,108.06,44316.0,104.2586,104.3938,104.249,104.3165,44316.0
2023-07-14 14:00:00,108.06,108.13,108.04,108.12,21683.0,104.3165,104.3841,104.2972,104.3745,21683.0
2023-07-14 14:05:00,108.11,108.23,108.09,108.18,78519.0,104.3648,104.4806,104.3455,104.4324,78519.0
2023-07-14 14:10:00,108.18,108.22,108.14,108.2,30630.0,104.4324,104.471,104.3938,104.4517,30630.0
2023-07-14 14:15:00,108.2,108.21,108.14,108.16,20948.0,104.4517,104.4613,104.3938,104.4131,20948.0
2023-07-14 14:20:00,108.17,108.17,108.0,108.0,25837.0,104.4227,104.4227,104.2586,104.2586,25837.0
2023-07-14 14:25:00,108.01,108.07,107.93,107.94,31032.0,104.2683,104.3262,104.191,104.2007,31032.0
2023-07-14 14:30:00,107.94,108.09,107.93,107.99,45156.0,104.2007,104.3455,104.191,104.249,45156.0
2023-07-14 14:35:00,107.99,108.0,107.88,107.88,35852.0,104.249,104.2586,104.1428,104.1428,35852.0
2023-07-14 14:40:00,107.87,107.92,107.78,107.81,47374.0,104.1331,104.1814,104.0462,104.0752,47374.0
2023-07-14 14:45:00,107.8,107.86,107.76,107.86,26300.0,104.0655,104.1235,104.0269,104.1235,26300.0
2023-07-14 14:50:00,107.85,108.01,107.84,107.97,38764.0,104.1138,104.2683,104.1042,104.2297,38764.0
2023-07-14 14:55:00,107.97,108.01,107.9,107.95,60807.0,104.2297,104.2683,104.1621,104.2103,60807.0
2023-07-14 15:00:00,107.95,108.01,107.91,107.98,97276.0,104.2103,104.2683,104.1717,104.2393,97276.0
2023-07-14 15:05:00,107.99,108.01,107.92,107.99,52559.0,104.249,104.2683,104.1814,104.249,52559.0
2023-07-14 15:10:00,108.0,108.01,107.94,107.97,53564.0,104.2586,104.2683,104.2007,104.2297,53564.0
2023-07-14 15:15:00,107.99,108.12,107.99,108.09,52061.0,104.249,104.3745,104.249,104.3455,52061.0
2023-07-14 15:20:00,108.1,108.11,107.93,107.95,54369.0,104.3552,104.3648,104.191,104.2103,54369.0
2023-07-14 15:25:00,107.95,107.96,107.78,107.82,39255.0,104.2103,104.22,104.0462,104.0849,39255.0
2023-07-14 15:30:00,107.82,107.88,107.75,107.86,45449.0,104.0849,104.1428,104.0173,104.1235,45449.0
2023-07-14 15:35:00,107.85,107.9,107.82,107.9,37595.0,104.1138,104.1621,104.0849,104.1621,37595.0
2023-07-14 15:40:00,107.92,107.95,107.85,107.89,45105.0,104.1814,104.2103,104.1138,104.1524,45105.0
2023-07-14 15:45:00,107.88,107.89,107.71,107.71,63713.0,104.1428,104.1524,103.9787,103.9787,63713.0
2023-07-14 15:50:00,107.73,107.94,107.68,107.87,142141.0,103.998,104.2007,103.9497,104.1331,142141.0
2023-07-14 15:55:00,107.88,107.96,107.75,107.96,329761.0,104.1428,104.22,104.0173,104.22,329761.0
2023-07-17 09:30:00,107.26,107.59,107.1,107.3,137366.0,103.5443,103.8628,103.3898,103.5829,137366.0
2023-07-17 09:35:00,107.27,107.27,106.76,106.85,65125.0,103.5539,103.5539,103.0616,103.1485,65125.0
2023-07-17 09:40:00,106.84,107.13,106.83,107.09,71582.0,103.1388,103.4188,103.1291,103.3801,71582.0
2023-07-17 09:45:00,107.12,107.38,107.05,107.26,52377.0,103.4091,103.6601,103.3415,103.5443,52377.0
2023-07-17 09:50:00,107.26,107.6,107.26,107.51,39905.0,103.5443,103.8725,103.5443,103.7856,39905.0
2023-07-17 09:55:00,107.51,107.73,107.48,107.63,24405.0,103.7856,103.998,103.7566,103.9014,24405.0
2023-07-17 10:00:00,107.65,107.69,107.42,107.52,76520.0,103.9207,103.9594,103.6987,103.7952,76520.0
2023-07-17 10:05:00,107.51,107.58,107.27,107.33,34080.0,103.7856,103.8532,103.5539,103.6118,34080.0
2023-07-17 10:10:00,107.32,107.5,107.25,107.46,41490.0,103.6022,103.7759,103.5346,103.7373,41490.0
2023-07-17 10:15:00,107.45,107.55,107.41,107.44,47032.0,103.7277,103.8242,103.6891,103.718,47032.0
2023-07-17 10:20:00,107.42,107.56,107.38,107.43,40629.0,103.6987,103.8339,103.6601,103.7084,40629.0
2023-07-17 10:25:00,107.42,107.5,107.27,107.3,33888.0,103.6987,103.7759,103.5539,103.5829,33888.0
2023-07-17 10:30:00,107.31,107.54,107.31,107.37,44597.0,103.5925,103.8146,103.5925,103.6504,44597.0
2023-07-17 10:35:00,107.36,107.61,107.36,107.59,49022.0,103.6408,103.8821,103.6408,103.8628,49022.0
2023-07-17 10:40:00,107.59,107.8,107.49,107.75,33840.0,103.8628,104.0655,103.7663,104.0173,33840.0
2023-07-17 10:45:00,107.77,108.04,107.77,108.02,60800.0,104.0366,104.2972,104.0366,104.2779,60800.0
2023-07-17 10:50:00,108.0,108.05,107.88,107.98,43546.0,104.2586,104.3069,104.1428,104.2393,43546.0
2023-07-17 10:55:00,108.0,108.02,107.88,107.93,26981.0,104.2586,104.2779,104.1428,104.191,26981.0
2023-07-17 11:00:00,107.92,108.0,107.82,107.97,40105.0,104.1814,104.2586,104.0849,104.2297,40105.0
2023-07-17 11:05:00,107.98,108.05,107.95,108.01,22239.0,104.2393,104.3069,104.2103,104.2683,22239.0
2023-07-17 11:10:00,108.01,108.12,107.95,108.11,58919.0,104.2683,104.3745,104.2103,104.3648,58919.0
2023-07-17 11:15:00,108.15,108.17,108.05,108.08,39980.0,104.4034,104.4227,104.3069,104.3358,39980.0
2023-07-17 11:20:00,108.07,108.33,108.07,108.32,37337.0,104.3262,104.5772,104.3262,104.5675,37337.0
2023-07-17 11:25:00,108.31,108.52,108.29,108.52,57720.0,104.5579,104.7606,104.5386,104.7606,57720.0
2023-07-17 11:30:00,108.53,108.56,108.39,108.43,60102.0,104.7703,104.7992,104.6351,104.6737,60102.0
2023-07-17 11:35:00,108.44,108.51,108.35,108.38,23748.0,104.6834,104.7509,104.5965,104.6255,23748.0
2023-07-17 11:40:00,108.39,108.51,108.39,108.46,23289.0,104.6351,104.7509,104.6351,104.7027,23289.0
2023-07-17 11:45:00,108.47,108.52,108.43,108.43,27862.0,104.7123,104.7606,104.6737,104.6737,27862.0
2023-07-17 11:50:00,108.43,108.58,108.38,108.56,46018.0,104.6737,104.8185,104.6255,104.7992,46018.0
2023-07-17 11:55:00,108.57,108.64,108.46,108.5,33588.0,104.8089,104.8764,104.7027,104.7413,33588.0
2023-07-17 12:00:00,108.52,108.53,108.45,108.48,17383.0,104.7606,104.7703,104.693,104.722,17383.0
2023-07-17 12:05:00,108.49,108.54,108.44,108.51,17317.0,104.7316,104.7799,104.6834,104.7509,17317.0
2023-07-17 12:10:00,108.51,108.57,108.5,108.51,17891.0,104.7509,104.8089,104.7413,104.7509,17891.0
2023-07-17 12:15:00,108.5,108.59,108.49,108.55,25386.0,104.7413,104.8282,104.7316,104.7896,25386.0
2023-07-17 12:20:00,108.54,108.6,108.49,108.57,22340.0,104.7799,104.8378,104.7316,104.8089,22340.0
2023-07-17 12:25:00,108.56,108.77,108.55,108.77,39471.0,104.7992,105.0019,104.7896,105.0019,39471.0
2023-07-17 12:30:00,108.76,108.76,108.61,108.63,41966.0,104.9923,104.9923,104.8475,104.8668,41966.0
2023-07-17 12:35:00,108.62,108.67,108.56,108.67,17230.0,104.8571,104.9054,104.7992,104.9054,17230.0
2023-07-17 12:40:00,108.69,108.7,108.64,108.67,11924.0,104.9247,104.9344,104.8764,104.9054,11924.0
2023-07-17 12:45:00,108.68,108.68,108.57,108.59,7940.0,104.9151,104.9151,104.8089,104.8282,7940.0
2023-07-17 12:50:00,108.59,108.72,108.56,108.71,22971.0,104.8282,104.9537,104.7992,104.944,22971.0
2023-07-17 12:55:00,108.72,108.72,108.57,108.62,37603.0,104.9537,104.9537,104.8089,104.8571,37603.0
2023-07-17 13:00:00,108.63,108.63,108.56,108.57,10139.0,104.8668,104.8668,104.7992,104.8089,10139.0
2023-07-17 13:05:00,108.57,108.59,108.5,108.59,29405.0,104.8089,104.8282,104.7413,104.8282,29405.0
2023-07-17 13:10:00,108.6,108.61,108.5,108.57,22274.0,104.8378,104.8475,104.7413,104.8089,22274.0
2023-07-17 13:15:00,108.57,108.64,108.49,108.51,34121.0,104.8089,104.8764,104.7316,104.7509,34121.0
2023-07-17 13:20:00,108.49,108.5,108.43,108.46,19453.0,104.7316,104.7413,104.6737,104.7027,19453.0
2023-07-17 13:25:00,108.46,108.56,108.45,108.55,15502.0,104.7027,104.7992,104.693,104.7896,15502.0
2023-07-17 13:30:00,108.56,108.61,108.54,108.59,21050.0,104.7992,104.8475,104.7799,104.8282,21050.0
2023-07-17 13:35:00,108.6,108.68,108.55,108.55,29973.0,104.8378,104.9151,104.7896,104.7896,29973.0
2023-07-17 13:40:00,108.56,108.6,108.53,108.55,15823.0,104.7992,104.8378,104.7703,104.7896,15823.0
2023-07-17 13:45:00,108.55,108.62,108.54,108.57,22593.0,104.7896,104.8571,104.7799,104.8089,22593.0
2023-07-17 13:50:00,108.57,108.65,108.55,108.6,13640.0,104.8089,104.8861,104.7896,104.8378,13640.0
2023-07-17 13:55:00,108.6,108.7,108.6,108.69,27376.0,104.8378,104.9344,104.8378,104.9247,27376.0
2023-07-17 14:00:00,108.69,108.75,108.66,108.68,57213.0,104.9247,104.9826,104.8958,104.9151,57213.0
2023-07-17 14:05:00,108.68,108.69,108.61,108.61,29758.0,104.9151,104.9247,104.8475,104.8475,29758.0
2023-07-17 14:10:00,108.61,108.71,108.58,108.68,20866.0,104.8475,104.944,104.8185,104.9151,20866.0
2023-07-17 14:15:00,108.68,108.74,108.62,108.65,27355.0,104.9151,104.973,104.8571,104.8861,27355.0
2023-07-17 14:20:00,108.66,108.78,108.62,108.76,30110.0,104.8958,105.0116,104.8571,104.9923,30110.0
2023-07-17 14:25:00,108.76,108.8,108.71,108.79,31533.0,104.9923,105.0309,104.944,105.0212,31533.0
2023-07-17 14:30:00,108.8,108.89,108.77,108.84,40803.0,105.0309,105.1178,105.0019,105.0695,40803.0
2023-07-17 14:35:00,108.84,108.95,108.77,108.81,62514.0,105.0695,105.1757,105.0019,105.0406,62514.0
2023-07-17 14:40:00,108.81,108.89,108.78,108.88,16474.0,105.0406,105.1178,105.0116,105.1081,16474.0
2023-07-17 14:45:00,108.89,108.93,108.82,108.89,30810.0,105.1178,105.1564,105.0502,105.1178,30810.0
2023-07-17 14:50:00,108.9,108.93,108.83,108.84,18072.0,105.1274,105.1564,105.0599,105.0695,18072.0
2023-07-17 14:55:00,108.84,108.85,108.8,108.81,21615.0,105.0695,105.0792,105.0309,105.0406,21615.0
2023-07-17 15:00:00,108.82,108.91,108.82,108.86,28160.0,105.0502,105.1371,105.0502,105.0888,28160.0
2023-07-17 15:05:00,108.87,108.88,108.75,108.75,29817.0,105.0985,105.1081,104.9826,104.9826,29817.0
2023-07-17 15:10:00,108.75,108.8,108.72,108.79,26423.0,104.9826,105.0309,104.9537,105.0212,26423.0
2023-07-17 15:15:00,108.79,108.96,108.75,108.94,40584.0,105.0212,105.1854,104.9826,105.1661,40584.0
2023-07-17 15:20:00,108.96,108.99,108.85,108.95,47490.0,105.1854,105.2143,105.0792,105.1757,47490.0
2023-07-17 15:25:00,108.94,108.99,108.89,108.98,36122.0,105.1661,105.2143,105.1178,105.2047,36122.0
2023-07-17 15:30:00,108.98,108.98,108.85,108.93,57224.0,105.2047,105.2047,105.0792,105.1564,57224.0
2023-07-17 15:35:00,108.92,109.07,108.92,109.06,54037.0,105.1467,105.2915,105.1467,105.2819,54037.0
2023-07-17 15:40:00,109.07,109.1,108.91,108.92,64832.0,105.2915,105.3205,105.1371,105.1467,64832.0
2023-07-17 15:45:00,108.91,108.97,108.86,108.94,72992.0,105.1371,105.195,105.0888,105.1661,72992.0
2023-07-17 15:50:00,108.95,109.01,108.85,108.95,116897.0,105.1757,105.2336,105.0792,105.1757,116897.0
2023-07-17 15:55:00,108.94,108.94,108.53,108.71,400356.0,105.1661,105.1661,104.7703,104.944,400356.0
2023-07-18 09:30:00,108.58,108.93,108.31,108.69,245141.0,104.8185,105.1564,104.5579,104.9247,245141.0
2023-07-18 09:35:00,108.74,108.97,108.74,108.96,37753.0,104.973,105.195,104.973,105.1854,37753.0
2023-07-18 09:40:00,108.96,109.72,108.96,109.66,110656.0,105.1854,105.919,105.1854,105.8611,110656.0
2023-07-18 09:45:00,109.66,109.81,109.44,109.56,85106.0,105.8611,106.0059,105.6487,105.7646,85106.0
2023-07-18 09:50:00,109.57,109.59,109.29,109.58,58343.0,105.7742,105.7935,105.5039,105.7839,58343.0
2023-07-18 09:55:00,109.58,109.82,109.48,109.78,68847.0,105.7839,106.0156,105.6873,105.977,68847.0
2023-07-18 10:00:00,109.77,109.99,109.7,109.98,90093.0,105.9673,106.1797,105.8997,106.17,90093.0
2023-07-18 10:05:00,109.99,110.08,109.59,109.64,124451.0,106.1797,106.2666,105.7935,105.8418,124451.0
2023-07-18 10:10:00,109.59,109.75,109.55,109.66,51269.0,105.7935,105.948,105.7549,105.8611,51269.0
2023-07-18 10:15:00,109.66,109.82,109.56,109.78,29712.0,105.8611,106.0156,105.7646,105.977,29712.0
2023-07-18 10:20:00,109.78,110.04,109.77,109.93,42471.0,105.977,106.2279,105.9673,106.1218,42471.0
2023-07-18 10:25:00,109.94,110.02,109.87,109.98,59942.0,106.1314,106.2086,106.0638,106.17,59942.0
2023-07-18 10:30:00,109.97,110.03,109.78,109.88,35441.0,106.1604,106.2183,105.977,106.0735,35441.0
2023-07-18 10:35:00,109.91,109.98,109.82,109.95,41706.0,106.1024,106.17,106.0156,106.1411,41706.0
2023-07-18 10:40:00,109.96,110.17,109.96,110.1,90433.0,106.1507,106.3534,106.1507,106.2859,90433.0
2023-07-18 10:45:00,110.11,110.26,110.1,110.26,49276.0,106.2955,106.4403,106.2859,106.4403,49276.0
2023-07-18 10:50:00,110.27,110.34,110.07,110.08,101327.0,106.45,106.5176,106.2569,106.2666,101327.0
2023-07-18 10:55:00,110.08,110.15,109.93,110.05,43655.0,106.2666,106.3341,106.1218,106.2376,43655.0
2023-07-18 11:00:00,110.05,110.16,109.91,109.98,52121.0,106.2376,106.3438,106.1024,106.17,52121.0
2023-07-18 11:05:00,110.0,110.08,109.9,109.95,36078.0,106.1893,106.2666,106.0928,106.1411,36078.0
2023-07-18 11:10:00,109.93,110.03,109.92,109.95,20703.0,106.1218,106.2183,106.1121,106.1411,20703.0
2023-07-18 11:15:00,109.96,109.97,109.83,109.94,35636.0,106.1507,106.1604,106.0252,106.1314,35636.0
2023-07-18 11:20:00,109.95,109.99,109.83,109.87,26585.0,106.1411,106.1797,106.0252,106.0638,26585.0
2023-07-18 11:25:00,109.86,109.86,109.73,109.8,37273.0,106.0542,106.0542,105.9287,105.9963,37273.0
2023-07-18 11:30:00,109.8,109.8,109.52,109.53,44854.0,105.9963,105.9963,105.726,105.7356,44854.0
2023-07-18 11:35:00,109.54,109.54,109.41,109.5,47389.0,105.7453,105.7453,105.6198,105.7067,47389.0
2023-07-18 11:40:00,109.53,109.57,109.34,109.37,39260.0,105.7356,105.7742,105.5522,105.5812,39260.0
2023-07-18 11:45:00,109.4,109.53,109.28,109.43,61656.0,105.6101,105.7356,105.4943,105.6391,61656.0
2023-07-18 11:50:00,109.45,109.56,109.43,109.48,37338.0,105.6584,105.7646,105.6391,105.6873,37338.0
2023-07-18 11:55:00,109.49,109.49,109.41,109.45,31565.0,105.697,105.697,105.6198,105.6584,31565.0
2023-07-18 12:00:00,109.46,109.49,109.19,109.22,26162.0,105.668,105.697,105.4074,105.4364,26162.0
2023-07-18 12:05:00,109.23,109.26,109.14,109.19,20204.0,105.446,105.475,105.3591,105.4074,20204.0
2023-07-18 12:10:00,109.17,109.29,109.11,109.22,52006.0,105.3881,105.5039,105.3302,105.4364,52006.0
2023-07-18 12:15:00,109.23,109.46,109.22,109.43,31541.0,105.446,105.668,105.4364,105.6391,31541.0
2023-07-18 12:20:00,109.44,109.46,109.29,109.29,36663.0,105.6487,105.668,105.5039,105.5039,36663.0
2023-07-18 12:25:00,109.29,109.35,109.2,109.23,23223.0,105.5039,105.5618,105.417,105.446,23223.0
2023-07-18 12:30:00,109.24,109.27,109.12,109.13,18743.0,105.4557,105.4846,105.3398,105.3495,18743.0
2023-07-18 12:35:00,109.14,109.14,109.02,109.07,15582.0,105.3591,105.3591,105.2433,105.2915,15582.0
2023-07-18 12:40:00,109.06,109.16,108.97,109.03,16981.0,105.2819,105.3784,105.195,105.2529,16981.0
2023-07-18 12:45:00,109.03,109.14,109.0,109.14,15049.0,105.2529,105.3591,105.224,105.3591,15049.0
2023-07-18 12:50:00,109.16,109.24,109.13,109.2,12199.0,105.3784,105.4557,105.3495,105.417,12199.0
2023-07-18 12:55:00,109.22,109.32,109.22,109.29,17018.0,105.4364,105.5329,105.4364,105.5039,17018.0
2023-07-18 13:00:00,109.29,109.36,109.24,109.33,15119.0,105.5039,105.5715,105.4557,105.5425,15119.0
2023-07-18 13:05:00,109.34,109.41,109.32,109.4,13809.0,105.5522,105.6198,105.5329,105.6101,13809.0
2023-07-18 13:10:00,109.4,109.44,109.39,109.4,10615.0,105.6101,105.6487,105.6005,105.6101,10615.0
2023-07-18 13:15:00,109.41,109.43,109.36,109.42,14888.0,105.6198,105.6391,105.5715,105.6294,14888.0
2023-07-18 13:20:00,109.43,109.49,109.38,109.41,17565.0,105.6391,105.697,105.5908,105.6198,17565.0
2023-07-18 13:25:00,109.41,109.46,109.41,109.44,14283.0,105.6198,105.668,105.6198,105.6487,14283.0
2023-07-18 13:30:00,109.45,109.49,109.42,109.46,20776.0,105.6584,105.697,105.6294,105.668,20776.0
2023-07-18 13:35:00,109.45,109.5,109.39,109.45,42782.0,105.6584,105.7067,105.6005,105.6584,42782.0
2023-07-18 13:40:00,109.46,109.5,109.43,109.48,39418.0,105.668,105.7067,105.6391,105.6873,39418.0
2023-07-18 13:45:00,109.47,109.59,109.46,109.59,204589.0,105.6777,105.7935,105.668,105.7935,204589.0
2023-07-18 13:50:00,109.6,109.69,109.59,109.66,13942.0,105.8032,105.8901,105.7935,105.8611,13942.0
2023-07-18 13:55:00,109.66,109.7,109.59,109.67,17786.0,105.8611,105.8997,105.7935,105.8708,17786.0
2023-07-18 14:00:00,109.66,109.7,109.64,109.68,22122.0,105.8611,105.8997,105.8418,105.8804,22122.0
2023-07-18 14:05:00,109.68,109.73,109.64,109.66,16585.0,105.8804,105.9287,105.8418,105.8611,16585.0
2023-07-18 14:10:00,109.67,109.67,109.56,109.66,15043.0,105.8708,105.8708,105.7646,105.8611,15043.0
2023-07-18 14:15:00,109.66,109.69,109.61,109.69,13122.0,105.8611,105.8901,105.8128,105.8901,13122.0
2023-07-18 14:20:00,109.68,109.68,109.56,109.58,33017.0,105.8804,105.8804,105.7646,105.7839,33017.0
2023-07-18 14:25:00,109.59,109.66,109.55,109.64,20445.0,105.7935,105.8611,105.7549,105.8418,20445.0
2023-07-18 14:30:00,109.64,109.68,109.58,109.58,34599.0,105.8418,105.8804,105.7839,105.7839,34599.0
2023-07-18 14:35:00,109.58,109.59,109.51,109.52,13431.0,105.7839,105.7935,105.7163,105.726,13431.0
2023-07-18 14:40:00,109.52,109.54,109.47,109.53,17884.0,105.726,105.7453,105.6777,105.7356,17884.0
2023-07-18 14:45:00,109.53,109.6,109.53,109.59,21718.0,105.7356,105.8032,105.7356,105.7935,21718.0
2023-07-18 14:50:00,109.6,109.61,109.48,109.49,18207.0,105.8032,105.8128,105.6873,105.697,18207.0
2023-07-18 14:55:00,109.49,109.53,109.45,109.5,18005.0,105.697,105.7356,105.6584,105.7067,18005.0
2023-07-18 15:00:00,109.49,109.5,109.36,109.4,26738.0,105.697,105.7067,105.5715,105.6101,26738.0
2023-07-18 15:05:00,109.39,109.45,109.37,109.44,24131.0,105.6005,105.6584,105.5812,105.6487,24131.0
2023-07-18 15:10:00,109.44,109.55,109.42,109.55,31568.0,105.6487,105.7549,105.6294,105.7549,31568.0
2023-07-18 15:15:00,109.54,109.6,109.51,109.52,24257.0,105.7453,105.8032,105.7163,105.726,24257.0
2023-07-18 15:20:00,109.53,109.66,109.49,109.66,33257.0,105.7356,105.8611,105.697,105.8611,33257.0
2023-07-18 15:25:00,109.66,109.68,109.61,109.67,32403.0,105.8611,105.8804,105.8128,105.8708,32403.0
2023-07-18 15:30:00,109.67,109.69,109.61,109.65,40023.0,105.8708,105.8901,105.8128,105.8515,40023.0
2023-07-18 15:35:00,109.65,109.7,109.59,109.7,45086.0,105.8515,105.8997,105.7935,105.8997,45086.0
2023-07-18 15:40:00,109.71,109.76,109.7,109.72,43434.0,105.9094,105.9576,105.8997,105.919,43434.0
2023-07-18 15:45:00,109.72,109.82,109.68,109.74,60997.0,105.919,106.0156,105.8804,105.9383,60997.0
2023-07-18 15:50:00,109.75,109.79,109.62,109.66,120257.0,105.948,105.9866,105.8225,105.8611,120257.0
2023-07-18 15:55:00,109.66,109.76,109.63,109.74,249523.0,105.8611,105.9576,105.8321,105.9383,249523.0
2023-07-19 09:30:00,109.08,109.55,108.99,109.29,280344.0,105.3012,105.7549,105.2143,105.5039,280344.0
2023-07-19 09:35:00,109.28,109.41,109.11,109.13,44448.0,105.4943,105.6198,105.3302,105.3495,44448.0
2023-07-19 09:40:00,109.14,109.37,108.98,109.32,51368.0,105.3591,105.5812,105.2047,105.5329,51368.0
2023-07-19 09:45:00,109.3,109.47,109.28,109.37,42772.0,105.5136,105.6777,105.4943,105.5812,42772.0
2023-07-19 09:50:00,109.37,109.54,109.25,109.32,36480.0,105.5812,105.7453,105.4653,105.5329,36480.0
2023-07-19 09:55:00,109.31,109.42,109.22,109.37,21344.0,105.5232,105.6294,105.4364,105.5812,21344.0
2023-07-19 10:00:00,109.38,109.47,109.28,109.47,54664.0,105.5908,105.6777,105.4943,105.6777,54664.0
2023-07-19 10:05:00,109.47,109.67,109.43,109.63,44503.0,105.6777,105.8708,105.6391,105.8321,44503.0
2023-07-19 10:10:00,109.64,109.64,109.28,109.3,45909.0,105.8418,105.8418,105.4943,105.5136,45909.0
2023-07-19 10:15:00,109.3,109.36,109.15,109.15,55346.0,105.5136,105.5715,105.3688,105.3688,55346.0
2023-07-19 10:20:00,109.17,109.2,109.02,109.14,97479.0,105.3881,105.417,105.2433,105.3591,97479.0
2023-07-19 10:25:00,109.12,109.2,109.04,109.11,36243.0,105.3398,105.417,105.2626,105.3302,36243.0
2023-07-19 10:30:00,109.11,109.22,109.08,109.13,35828.0,105.3302,105.4364,105.3012,105.3495,35828.0
2023-07-19 10:35:00,109.13,109.19,109.06,109.18,41766.0,105.3495,105.4074,105.2819,105.3977,41766.0
2023-07-19 10:40:00,109.19,109.22,109.05,109.09,47960.0,105.4074,105.4364,105.2722,105.3109,47960.0
2023-07-19 10:45:00,109.09,109.15,108.84,108.84,47353.0,105.3109,105.3688,105.0695,105.0695,47353.0
2023-07-19 10:50:00,108.83,108.91,108.71,108.74,61943.0,105.0599,105.1371,104.944,104.973,61943.0
2023-07-19 10:55:00,108.73,108.93,108.59,108.82,53264.0,104.9633,105.1564,104.8282,105.0502,53264.0
2023-07-19 11:00:00,108.81,108.92,108.79,108.85,34752.0,105.0406,105.1467,105.0212,105.0792,34752.0
2023-07-19 11:05:00,108.85,108.96,108.85,108.87,23533.0,105.0792,105.1854,105.0792,105.0985,23533.0
2023-07-19 11:10:00,108.88,108.98,108.8,108.84,34015.0,105.1081,105.2047,105.0309,105.0695,34015.0
2023-07-19 11:15:00,108.83,108.89,108.68,108.69,67599.0,105.0599,105.1178,104.9151,104.9247,67599.0
2023-07-19 11:20:00,108.7,108.71,108.58,108.65,75923.0,104.9344,104.944,104.8185,104.8861,75923.0
2023-07-19 11:25:00,108.64,108.79,108.63,108.78,43502.0,104.8764,105.0212,104.8668,105.0116,43502.0
2023-07-19 11:30:00,108.8,108.91,108.76,108.82,41123.0,105.0309,105.1371,104.9923,105.0502,41123.0
2023-07-19 11:35:00,108.85,108.91,108.72,108.8,45989.0,105.0792,105.1371,104.9537,105.0309,45989.0
2023-07-19 11:40:00,108.8,108.94,108.77,108.91,48614.0,105.0309,105.1661,105.0019,105.1371,48614.0
2023-07-19 11:45:00,108.91,109.04,108.9,109.02,34186.0,105.1371,105.2626,105.1274,105.2433,34186.0
2023-07-19 11:50:00,109.01,109.01,108.88,108.98,39236.0,105.2336,105.2336,105.1081,105.2047,39236.0
2023-07-19 11:55:00,108.99,109.05,108.87,108.97,37273.0,105.2143,105.2722,105.0985,105.195,37273.0
2023-07-19 12:00:00,108.96,109.03,108.87,108.88,29937.0,105.1854,105.2529,105.0985,105.1081,29937.0
2023-07-19 12:05:00,108.87,108.96,108.77,108.96,22525.0,105.0985,105.1854,105.0019,105.1854,22525.0
2023-07-19 12:10:00,108.98,109.16,108.97,109.16,19240.0,105.2047,105.3784,105.195,105.3784,19240.0
2023-07-19 12:15:00,109.19,109.33,109.18,109.33,27363.0,105.4074,105.5425,105.3977,105.5425,27363.0
2023-07-19 12:20:00,109.32,109.32,109.21,109.28,18084.0,105.5329,105.5329,105.4267,105.4943,18084.0
2023-07-19 12:25:00,109.29,109.3,109.22,109.29,22189.0,105.5039,105.5136,105.4364,105.5039,22189.0
2023-07-19 12:30:00,109.28,109.28,109.1,109.17,15391.0,105.4943,105.4943,105.3205,105.3881,15391.0
2023-07-19 12:35:00,109.16,109.16,109.01,109.09,16636.0,105.3784,105.3784,105.2336,105.3109,16636.0
2023-07-19 12:40:00,109.08,109.2,109.07,109.19,11151.0,105.3012,105.417,105.2915,105.4074,11151.0
2023-07-19 12:45:00,109.18,109.26,109.13,109.26,12357.0,105.3977,105.475,105.3495,105.475,12357.0
2023-07-19 12:50:00,109.26,109.47,109.25,109.46,22486.0,105.475,105.6777,105.4653,105.668,22486.0
2023-07-19 12:55:00,109.45,109.5,109.41,109.43,20564.0,105.6584,105.7067,105.6198,105.6391,20564.0
2023-07-19 13:00:00,109.42,109.47,109.38,109.45,13043.0,105.6294,105.6777,105.5908,105.6584,13043.0
2023-07-19 13:05:00,109.44,109.45,109.38,109.45,15747.0,105.6487,105.6584,105.5908,105.6584,15747.0
2023-07-19 13:10:00,109.44,109.67,109.44,109.65,15052.0,105.6487,105.8708,105.6487,105.8515,15052.0
2023-07-19 13:15:00,109.64,109.66,109.53,109.56,18390.0,105.8418,105.8611,105.7356,105.7646,18390.0
2023-07-19 13:20:00,109.55,109.64,109.52,109.64,16598.0,105.7549,105.8418,105.726,105.8418,16598.0
2023-07-19 13:25:00,109.62,109.63,109.58,109.61,12298.0,105.8225,105.8321,105.7839,105.8128,12298.0
2023-07-19 13:30:00,109.61,109.64,109.53,109.64,23576.0,105.8128,105.8418,105.7356,105.8418,23576.0
2023-07-19 13:35:00,109.64,109.7,109.57,109.69,21023.0,105.8418,105.8997,105.7742,105.8901,21023.0
2023-07-19 13:40:00,109.68,109.75,109.64,109.74,36138.0,105.8804,105.948,105.8418,105.9383,36138.0
2023-07-19 13:45:00,109.74,109.78,109.63,109.65,20389.0,105.9383,105.977,105.8321,105.8515,20389.0
2023-07-19 13:50:00,109.63,109.73,109.63,109.7,21412.0,105.8321,105.9287,105.8321,105.8997,21412.0
2023-07-19 13:55:00,109.68,109.78,109.68,109.78,21168.0,105.8804,105.977,105.8804,105.977,21168.0
2023-07-19 14:00:00,109.78,109.8,109.7,109.73,14726.0,105.977,105.9963,105.8997,105.9287,14726.0
2023-07-19 14:05:00,109.73,109.77,109.61,109.64,22027.0,105.9287,105.9673,105.8128,105.8418,22027.0
2023-07-19 14:10:00,109.63,109.64,109.52,109.57,18660.0,105.8321,105.8418,105.726,105.7742,18660.0
2023-07-19 14:15:00,109.56,109.58,109.52,109.52,30127.0,105.7646,105.7839,105.726,105.726,30127.0
2023-07-19 14:20:00,109.52,109.58,109.47,109.54,19601.0,105.726,105.7839,105.6777,105.7453,19601.0
2023-07-19 14:25:00,109.55,109.67,109.53,109.67,13904.0,105.7549,105.8708,105.7356,105.8708,13904.0
2023-07-19 14:30:00,109.66,109.86,109.66,109.86,22286.0,105.8611,106.0542,105.8611,106.0542,22286.0
2023-07-19 14:35:00,109.86,109.96,109.82,109.93,62336.0,106.0542,106.1507,106.0156,106.1218,62336.0
2023-07-19 14:40:00,109.94,109.98,109.87,109.92,18271.0,106.1314,106.17,106.0638,106.1121,18271.0
2023-07-19 14:45:00,109.92,110.0,109.88,109.97,34091.0,106.1121,106.1893,106.0735,106.1604,34091.0
2023-07-19 14:50:00,109.97,110.0,109.92,109.98,25950.0,106.1604,106.1893,106.1121,106.17,25950.0
2023-07-19 14:55:00,109.99,110.02,109.94,110.01,28548.0,106.1797,106.2086,106.1314,106.199,28548.0
2023-07-19 15:00:00,110.01,110.02,109.96,110.01,19018.0,106.199,106.2086,106.1507,106.199,19018.0
2023-07-19 15:05:00,110.0,110.07,109.99,110.05,19511.0,106.1893,106.2569,106.1797,106.2376,19511.0
2023-07-19 15:10:00,110.06,110.17,110.05,110.15,52176.0,106.2473,106.3534,106.2376,106.3341,52176.0
2023-07-19 15:15:00,110.15,110.24,110.12,110.22,22770.0,106.3341,106.421,106.3052,106.4017,22770.0
2023-07-19 15:20:00,110.24,110.25,110.12,110.16,30137.0,106.421,106.4307,106.3052,106.3438,30137.0
2023-07-19 15:25:00,110.16,110.23,110.13,110.13,32895.0,106.3438,106.4114,106.3148,106.3148,32895.0
2023-07-19 15:30:00,110.14,110.14,109.92,109.98,34441.0,106.3245,106.3245,106.1121,106.17,34441.0
2023-07-19 15:35:00,109.98,110.1,109.91,110.05,26418.0,106.17,106.2859,106.1024,106.2376,26418.0
2023-07-19 15:40:00,110.06,110.16,110.05,110.13,32868.0,106.2473,106.3438,106.2376,106.3148,32868.0
2023-07-19 15:45:00,110.13,110.13,109.97,109.98,55810.0,106.3148,106.3148,106.1604,106.17,55810.0
2023-07-19 15:50:00,109.99,110.05,109.93,109.93,87141.0,106.1797,106.2376,106.1218,106.1218,87141.0
2023-07-19 15:55:00,109.93,109.94,109.83,109.87,205547.0,106.1218,106.1314,106.0252,106.0638,205547.0
2023-07-20 09:30:00,109.57,109.72,109.42,109.6,130757.0,105.7742,105.919,105.6294,105.8032,130757.0
2023-07-20 09:35:00,109.56,109.85,109.44,109.68,82341.0,105.7646,106.0445,105.6487,105.8804,82341.0
2023-07-20 09:40:00,109.66,109.66,109.03,109.14,27135.0,105.8611,105.8611,105.2529,105.3591,27135.0
2023-07-20 09:45:00,109.13,109.29,108.98,109.28,41557.0,105.3495,105.5039,105.2047,105.4943,41557.0
2023-07-20 09:50:00,109.28,109.69,109.24,109.65,52953.0,105.4943,105.8901,105.4557,105.8515,52953.0
2023-07-20 09:55:00,109.67,109.79,109.61,109.76,72357.0,105.8708,105.9866,105.8128,105.9576,72357.0
2023-07-20 10:00:00,109.76,109.83,109.47,109.8,49370.0,105.9576,106.0252,105.6777,105.9963,49370.0
2023-07-20 10:05:00,109.79,110.02,109.71,109.81,60468.0,105.9866,106.2086,105.9094,106.0059,60468.0
2023-07-20 10:10:00,109.8,109.91,109.75,109.78,17517.0,105.9963,106.1024,105.948,105.977,17517.0
2023-07-20 10:15:00,109.75,109.84,109.64,109.76,37063.0,105.948,106.0349,105.8418,105.9576,37063.0
2023-07-20 10:20:00,109.75,109.76,109.46,109.47,25680.0,105.948,105.9576,105.668,105.6777,25680.0
2023-07-20 10:25:00,109.49,109.66,109.46,109.64,27232.0,105.697,105.8611,105.668,105.8418,27232.0
2023-07-20 10:30:00,109.63,109.64,109.38,109.41,31912.0,105.8321,105.8418,105.5908,105.6198,31912.0
2023-07-20 10:35:00,109.4,109.44,109.15,109.16,35589.0,105.6101,105.6487,105.3688,105.3784,35589.0
2023-07-20 10:40:00,109.16,109.22,108.98,109.09,41366.0,105.3784,105.4364,105.2047,105.3109,41366.0
2023-07-20 10:45:00,109.07,109.15,109.0,109.11,52562.0,105.2915,105.3688,105.224,105.3302,52562.0
2023-07-20 10:50:00,109.11,109.29,109.11,109.27,57490.0,105.3302,105.5039,105.3302,105.4846,57490.0
2023-07-20 10:55:00,109.27,109.29,108.84,108.88,88822.0,105.4846,105.5039,105.0695,105.1081,88822.0
2023-07-20 11:00:00,108.87,108.92,108.67,108.68,80169.0,105.0985,105.1467,104.9054,104.9151,80169.0
2023-07-20 11:05:00,108.67,108.83,108.6,108.77,65586.0,104.9054,105.0599,104.8378,105.0019,65586.0
2023-07-20 11:10:00,108.77,108.84,108.68,108.7,47633.0,105.0019,105.0695,104.9151,104.9344,47633.0
2023-07-20 11:15:00,108.7,108.82,108.67,108.72,61237.0,104.9344,105.0502,104.9054,104.9537,61237.0
2023-07-20 11:20:00,108.74,108.76,108.57,108.6,70660.0,104.973,104.9923,104.8089,104.8378,70660.0
2023-07-20 11:25:00,108.59,108.69,108.52,108.55,72940.0,104.8282,104.9247,104.7606,104.7896,72940.0
2023-07-20 11:30:00,108.55,108.6,108.41,108.45,47765.0,104.7896,104.8378,104.6544,104.693,47765.0
2023-07-20 11:35:00,108.44,108.52,108.39,108.44,40437.0,104.6834,104.7606,104.6351,104.6834,40437.0
2023-07-20 11:40:00,108.44,108.56,108.39,108.43,67858.0,104.6834,104.7992,104.6351,104.6737,67858.0
2023-07-20 11:45:00,108.41,108.41,108.13,108.29,77141.0,104.6544,104.6544,104.3841,104.5386,77141.0
2023-07-20 11:50:00,108.28,108.41,108.23,108.41,50832.0,104.5289,104.6544,104.4806,104.6544,50832.0
2023-07-20 11:55:00,108.4,108.43,108.29,108.42,42733.0,104.6448,104.6737,104.5386,104.6641,42733.0
2023-07-20 12:00:00,108.45,108.69,108.45,108.61,31211.0,104.693,104.9247,104.693,104.8475,31211.0
2023-07-20 12:05:00,108.61,108.64,108.5,108.63,32114.0,104.8475,104.8764,104.7413,104.8668,32114.0
2023-07-20 12:10:00,108.62,108.73,108.59,108.67,27412.0,104.8571,104.9633,104.8282,104.9054,27412.0
2023-07-20 12:15:00,108.66,108.72,108.55,108.6,26948.0,104.8958,104.9537,104.7896,104.8378,26948.0
2023-07-20 12:20:00,108.6,108.65,108.53,108.58,29311.0,104.8378,104.8861,104.7703,104.8185,29311.0
2023-07-20 12:25:00,108.57,108.63,108.48,108.6,21924.0,104.8089,104.8668,104.722,104.8378,21924.0
2023-07-20 12:30:00,108.61,108.62,108.46,108.5,34104.0,104.8475,104.8571,104.7027,104.7413,34104.0
2023-07-20 12:35:00,108.49,108.56,108.43,108.45,18114.0,104.7316,104.7992,104.6737,104.693,18114.0
2023-07-20 12:40:00,108.46,108.48,108.31,108.39,50587.0,104.7027,104.722,104.5579,104.6351,50587.0
2023-07-20 12:45:00,108.39,108.48,108.38,108.47,21018.0,104.6351,104.722,104.6255,104.7123,21018.0
2023-07-20 12:50:00,108.49,108.53,108.44,108.5,18627.0,104.7316,104.7703,104.6834,104.7413,18627.0
2023-07-20 12:55:00,108.49,108.51,108.39,108.44,50580.0,104.7316,104.7509,104.6351,104.6834,50580.0
2023-07-20 13:00:00,108.43,108.55,108.4,108.53,19724.0,104.6737,104.7896,104.6448,104.7703,19724.0
2023-07-20 13:05:00,108.51,108.55,108.38,108.38,19690.0,104.7509,104.7896,104.6255,104.6255,19690.0
2023-07-20 13:10:00,108.39,108.5,108.37,108.45,19303.0,104.6351,104.7413,104.6158,104.693,19303.0
2023-07-20 13:15:00,108.45,108.5,108.38,108.4,20613.0,104.693,104.7413,104.6255,104.6448,20613.0
2023-07-20 13:20:00,108.4,108.53,108.37,108.44,21236.0,104.6448,104.7703,104.6158,104.6834,21236.0
2023-07-20 13:25:00,108.47,108.55,108.43,108.52,18937.0,104.7123,104.7896,104.6737,104.7606,18937.0
2023-07-20 13:30:00,108.51,108.52,108.44,108.49,23940.0,104.7509,104.7606,104.6834,104.7316,23940.0
2023-07-20 13:35:00,108.48,108.51,108.37,108.39,18635.0,104.722,104.7509,104.6158,104.6351,18635.0
2023-07-20 13:40:00,108.38,108.46,108.37,108.41,15221.0,104.6255,104.7027,104.6158,104.6544,15221.0
2023-07-20 13:45:00,108.43,108.43,108.37,108.41,15629.0,104.6737,104.6737,104.6158,104.6544,15629.0
2023-07-20 13:50:00,108.42,108.45,108.28,108.29,20410.0,104.6641,104.693,104.5289,104.5386,20410.0
2023-07-20 13:55:00,108.29,108.29,108.19,108.22,26507.0,104.5386,104.5386,104.442,104.471,26507.0
2023-07-20 14:00:00,108.21,108.28,108.16,108.22,31396.0,104.4613,104.5289,104.4131,104.471,31396.0
2023-07-20 14:05:00,108.22,108.37,108.2,108.34,32174.0,104.471,104.6158,104.4517,104.5868,32174.0
2023-07-20 14:10:00,108.33,108.34,108.13,108.13,27806.0,104.5772,104.5868,104.3841,104.3841,27806.0
2023-07-20 14:15:00,108.14,108.19,108.08,108.09,35332.0,104.3938,104.442,104.3358,104.3455,35332.0
2023-07-20 14:20:00,108.08,108.26,108.05,108.2,39175.0,104.3358,104.5096,104.3069,104.4517,39175.0
2023-07-20 14:25:00,108.2,108.23,108.08,108.12,38494.0,104.4517,104.4806,104.3358,104.3745,38494.0
2023-07-20 14:30:00,108.12,108.2,108.12,108.15,28065.0,104.3745,104.4517,104.3745,104.4034,28065.0
2023-07-20 14:35:00,108.15,108.27,108.13,108.22,42892.0,104.4034,104.5193,104.3841,104.471,42892.0
2023-07-20 14:40:00,108.22,108.26,108.13,108.13,41507.0,104.471,104.5096,104.3841,104.3841,41507.0
2023-07-20 14:45:00,108.12,108.27,108.12,108.2,30998.0,104.3745,104.5193,104.3745,104.4517,30998.0
2023-07-20 14:50:00,108.2,108.22,108.05,108.06,29746.0,104.4517,104.471,104.3069,104.3165,29746.0
2023-07-20 14:55:00,108.06,108.08,107.96,108.01,45388.0,104.3165,104.3358,104.22,104.2683,45388.0
2023-07-20 15:00:00,108.01,108.07,107.84,107.85,48580.0,104.2683,104.3262,104.1042,104.1138,48580.0
2023-07-20 15:05:00,107.83,107.88,107.8,107.86,60385.0,104.0945,104.1428,104.0655,104.1235,60385.0
2023-07-20 15:10:00,107.85,108.02,107.85,108.0,37886.0,104.1138,104.2779,104.1138,104.2586,37886.0
2023-07-20 15:15:00,108.01,108.03,107.86,107.86,30385.0,104.2683,104.2876,104.1235,104.1235,30385.0
2023-07-20 15:20:00,107.87,107.95,107.84,107.85,34157.0,104.1331,104.2103,104.1042,104.1138,34157.0
2023-07-20 15:25:00,107.85,107.85,107.76,107.8,30380.0,104.1138,104.1138,104.0269,104.0655,30380.0
2023-07-20 15:30:00,107.8,107.92,107.8,107.82,43451.0,104.0655,104.1814,104.0655,104.0849,43451.0
2023-07-20 15:35:00,107.8,107.84,107.73,107.81,39806.0,104.0655,104.1042,103.998,104.0752,39806.0
2023-07-20 15:40:00,107.81,107.91,107.79,107.89,49987.0,104.0752,104.1717,104.0559,104.1524,49987.0
2023-07-20 15:45:00,107.89,107.96,107.77,107.8,112343.0,104.1524,104.22,104.0366,104.0655,112343.0
2023-07-20 15:50:00,107.79,107.89,107.65,107.66,190327.0,104.0559,104.1524,103.9207,103.9304,190327.0
2023-07-20 15:55:00,107.67,107.68,107.48,107.53,471479.0,103.94,103.9497,103.7566,103.8049,471479.0
2023-07-21 09:30:00,108.0,108.03,107.51,107.96,350621.0,104.2586,104.2876,103.7856,104.22,350621.0
2023-07-21 09:35:00,107.94,108.44,107.9,108.31,84610.0,104.2007,104.6834,104.1621,104.5579,84610.0
2023-07-21 09:40:00,108.3,108.32,107.9,107.93,37553.0,104.5482,104.5675,104.1621,104.191,37553.0
2023-07-21 09:45:00,107.9,107.9,107.57,107.67,53193.0,104.1621,104.1621,103.8435,103.94,53193.0
2023-07-21 09:50:00,107.7,107.77,107.6,107.75,48277.0,103.969,104.0366,103.8725,104.0173,48277.0
2023-07-21 09:55:00,107.75,108.01,107.55,108.0,166806.0,104.0173,104.2683,103.8242,104.2586,166806.0
2023-07-21 10:00:00,108.0,108.12,107.8,108.05,74545.0,104.2586,104.3745,104.0655,104.3069,74545.0
2023-07-21 10:05:00,108.06,108.16,107.96,108.01,49365.0,104.3165,104.4131,104.22,104.2683,49365.0
2023-07-21 10:10:00,108.02,108.08,107.87,107.93,85748.0,104.2779,104.3358,104.1331,104.191,85748.0
2023-07-21 10:15:00,107.94,108.08,107.9,108.05,49638.0,104.2007,104.3358,104.1621,104.3069,49638.0
2023-07-21 10:20:00,108.06,108.1,107.85,107.89,51247.0,104.3165,104.3552,104.1138,104.1524,51247.0
2023-07-21 10:25:00,107.88,107.95,107.82,107.9,43342.0,104.1428,104.2103,104.0849,104.1621,43342.0
2023-07-21 10:30:00,107.9,108.04,107.82,107.95,43117.0,104.1621,104.2972,104.0849,104.2103,43117.0
2023-07-21 10:35:00,107.96,108.08,107.94,108.01,39267.0,104.22,104.3358,104.2007,104.2683,39267.0
2023-07-21 10:40:00,108.01,108.09,107.97,108.05,32305.0,104.2683,104.3455,104.2297,104.3069,32305.0
2023-07-21 10:45:00,108.07,108.07,107.91,108.03,55544.0,104.3262,104.3262,104.1717,104.2876,55544.0
2023-07-21 10:50:00,108.03,108.2,107.98,108.18,103657.0,104.2876,104.4517,104.2393,104.4324,103657.0
2023-07-21 10:55:00,108.17,108.35,108.11,108.34,39968.0,104.4227,104.5965,104.3648,104.5868,39968.0
2023-07-21 11:00:00,108.34,108.49,108.33,108.38,48922.0,104.5868,104.7316,104.5772,104.6255,48922.0
2023-07-21 11:05:00,108.38,108.7,108.32,108.68,150240.0,104.6255,104.9344,104.5675,104.9151,150240.0
2023-07-21 11:10:00,108.68,108.73,108.54,108.6,77652.0,104.9151,104.9633,104.7799,104.8378,77652.0
2023-07-21 11:15:00,108.62,108.77,108.56,108.73,39415.0,104.8571,105.0019,104.7992,104.9633,39415.0
2023-07-21 11:20:00,108.73,108.94,108.73,108.94,39599.0,104.9633,105.1661,104.9633,105.1661,39599.0
2023-07-21 11:25:00,108.94,108.99,108.84,108.98,37749.0,105.1661,105.2143,105.0695,105.2047,37749.0
2023-07-21 11:30:00,108.98,109.05,108.94,109.01,39336.0,105.2047,105.2722,105.1661,105.2336,39336.0
2023-07-21 11:35:00,109.03,109.26,109.02,109.23,195638.0,105.2529,105.475,105.2433,105.446,195638.0
2023-07-21 11:40:00,109.23,109.29,109.12,109.12,45388.0,105.446,105.5039,105.3398,105.3398,45388.0
2023-07-21 11:45:00,109.14,109.18,109.06,109.15,51873.0,105.3591,105.3977,105.2819,105.3688,51873.0
2023-07-21 11:50:00,109.15,109.15,108.86,108.87,29058.0,105.3688,105.3688,105.0888,105.0985,29058.0
2023-07-21 11:55:00,108.87,109.03,108.79,109.03,24765.0,105.0985,105.2529,105.0212,105.2529,24765.0
2023-07-21 12:00:00,109.02,109.05,108.78,108.78,26061.0,105.2433,105.2722,105.0116,105.0116,26061.0
2023-07-21 12:05:00,108.76,108.86,108.71,108.78,20614.0,104.9923,105.0888,104.944,105.0116,20614.0
2023-07-21 12:10:00,108.78,108.84,108.68,108.7,24859.0,105.0116,105.0695,104.9151,104.9344,24859.0
2023-07-21 12:15:00,108.72,108.72,108.58,108.61,50961.0,104.9537,104.9537,104.8185,104.8475,50961.0
2023-07-21 12:20:00,108.61,108.64,108.53,108.58,36251.0,104.8475,104.8764,104.7703,104.8185,36251.0
2023-07-21 12:25:00,108.57,108.57,108.38,108.38,18902.0,104.8089,104.8089,104.6255,104.6255,18902.0
2023-07-21 12:30:00,108.38,108.47,108.34,108.47,23366.0,104.6255,104.7123,104.5868,104.7123,23366.0
2023-07-21 12:35:00,108.48,108.48,108.35,108.39,20404.0,104.722,104.722,104.5965,104.6351,20404.0
2023-07-21 12:40:00,108.38,108.54,108.36,108.54,25128.0,104.6255,104.7799,104.6061,104.7799,25128.0
2023-07-21 12:45:00,108.53,108.59,108.42,108.58,32573.0,104.7703,104.8282,104.6641,104.8185,32573.0
2023-07-21 12:50:00,108.6,108.6,108.47,108.55,21719.0,104.8378,104.8378,104.7123,104.7896,21719.0
2023-07-21 12:55:00,108.55,108.56,108.38,108.39,43003.0,104.7896,104.7992,104.6255,104.6351,43003.0
2023-07-21 13:00:00,108.38,108.52,108.38,108.52,14900.0,104.6255,104.7606,104.6255,104.7606,14900.0
2023-07-21 13:05:00,108.53,108.63,108.49,108.6,28163.0,104.7703,104.8668,104.7316,104.8378,28163.0
2023-07-21 13:10:00,108.6,108.69,108.6,108.67,24607.0,104.8378,104.9247,104.8378,104.9054,24607.0
2023-07-21 13:15:00,108.67,108.71,108.64,108.69,12893.0,104.9054,104.944,104.8764,104.9247,12893.0
2023-07-21 13:20:00,108.69,108.69,108.57,108.64,16376.0,104.9247,104.9247,104.8089,104.8764,16376.0
2023-07-21 13:25:00,108.65,108.72,108.6,108.72,17794.0,104.8861,104.9537,104.8378,104.9537,17794.0
2023-07-21 13:30:00,108.72,108.91,108.72,108.9,25847.0,104.9537,105.1371,104.9537,105.1274,25847.0
2023-07-21 13:35:00,108.91,108.92,108.79,108.8,21468.0,105.1371,105.1467,105.0212,105.0309,21468.0
2023-07-21 13:40:00,108.79,108.88,108.69,108.71,25941.0,105.0212,105.1081,104.9247,104.944,25941.0
2023-07-21 13:45:00,108.72,108.77,108.7,108.76,13271.0,104.9537,105.0019,104.9344,104.9923,13271.0
2023-07-21 13:50:00,108.78,108.83,108.76,108.81,21107.0,105.0116,105.0599,104.9923,105.0406,21107.0
2023-07-21 13:55:00,108.8,108.89,108.77,108.87,43486.0,105.0309,105.1178,105.0019,105.0985,43486.0
2023-07-21 14:00:00,108.87,108.91,108.82,108.84,35320.0,105.0985,105.1371,105.0502,105.0695,35320.0
2023-07-21 14:05:00,108.85,108.99,108.82,108.99,40526.0,105.0792,105.2143,105.0502,105.2143,40526.0
2023-07-21 14:10:00,108.98,108.99,108.67,108.68,21744.0,105.2047,105.2143,104.9054,104.9151,21744.0
2023-07-21 14:15:00,108.69,108.82,108.68,108.8,15811.0,104.9247,105.0502,104.9151,105.0309,15811.0
2023-07-21 14:20:00,108.81,108.86,108.76,108.81,17697.0,105.0406,105.0888,104.9923,105.0406,17697.0
2023-07-21 14:25:00,108.8,108.85,108.76,108.83,13673.0,105.0309,105.0792,104.9923,105.0599,13673.0
2023-07-21 14:30:00,108.83,108.84,108.67,108.75,19227.0,105.0599,105.0695,104.9054,104.9826,19227.0
2023-07-21 14:35:00,108.74,108.79,108.69,108.7,16566.0,104.973,105.0212,104.9247,104.9344,16566.0
2023-07-21 14:40:00,108.71,108.78,108.69,108.75,20224.0,104.944,105.0116,104.9247,104.9826,20224.0
2023-07-21 14:45:00,108.76,108.85,108.74,108.85,17725.0,104.9923,105.0792,104.973,105.0792,17725.0
2023-07-21 14:50:00,108.84,108.95,108.82,108.92,19068.0,105.0695,105.1757,105.0502,105.1467,19068.0
2023-07-21 14:55:00,108.92,108.92,108.76,108.77,28364.0,105.1467,105.1467,104.9923,105.0019,28364.0
2023-07-21 15:00:00,108.78,108.79,108.7,108.7,16834.0,105.0116,105.0212,104.9344,104.9344,16834.0
2023-07-21 15:05:00,108.7,108.71,108.58,108.6,27486.0,104.9344,104.944,104.8185,104.8378,27486.0
2023-07-21 15:10:00,108.6,108.61,108.5,108.61,38104.0,104.8378,104.8475,104.7413,104.8475,38104.0
2023-07-21 15:15:00,108.6,108.73,108.59,108.73,26234.0,104.8378,104.9633,104.8282,104.9633,26234.0
2023-07-21 15:20:00,108.72,108.76,108.69,108.74,39974.0,104.9537,104.9923,104.9247,104.973,39974.0
2023-07-21 15:25:00,108.73,108.76,108.69,108.74,37784.0,104.9633,104.9923,104.9247,104.973,37784.0
2023-07-21 15:30:00,108.75,108.79,108.69,108.71,46046.0,104.9826,105.0212,104.9247,104.944,46046.0
2023-07-21 15:35:00,108.72,108.87,108.7,108.85,54806.0,104.9537,105.0985,104.9344,105.0792,54806.0
2023-07-21 15:40:00,108.85,108.87,108.8,108.85,68762.0,105.0792,105.0985,105.0309,105.0792,68762.0
2023-07-21 15:45:00,108.85,108.98,108.84,108.9,96894.0,105.0792,105.2047,105.0695,105.1274,96894.0
2023-07-21 15:50:00,108.9,109.25,108.78,109.22,196439.0,105.1274,105.4653,105.0116,105.4364,196439.0
2023-07-21 15:55:00,109.22,109.27,109.03,109.03,359715.0,105.4364,105.4846,105.2529,105.2529,359715.0
2023-07-24 09:30:00,110.41,110.55,109.97,110.27,309672.0,106.5851,106.7203,106.1604,106.45,309672.0
2023-07-24 09:35:00,110.27,110.35,109.91,110.07,90237.0,106.45,106.5272,106.1024,106.2569,90237.0
2023-07-24 09:40:00,110.07,110.21,110.01,110.01,42057.0,106.2569,106.3921,106.199,106.199,42057.0
2023-07-24 09:45:00,110.01,110.16,109.61,109.7,38928.0,106.199,106.3438,105.8128,105.8997,38928.0
2023-07-24 09:50:00,109.68,109.71,109.13,109.19,44217.0,105.8804,105.9094,105.3495,105.4074,44217.0
2023-07-24 09:55:00,109.15,109.21,108.89,109.14,41982.0,105.3688,105.4267,105.1178,105.3591,41982.0
2023-07-24 10:00:00,109.13,109.31,109.0,109.03,61099.0,105.3495,105.5232,105.224,105.2529,61099.0
2023-07-24 10:05:00,109.01,109.1,108.83,109.01,45675.0,105.2336,105.3205,105.0599,105.2336,45675.0
2023-07-24 10:10:00,109.02,109.11,108.82,108.85,35205.0,105.2433,105.3302,105.0502,105.0792,35205.0
2023-07-24 10:15:00,108.84,108.94,108.77,108.87,77924.0,105.0695,105.1661,105.0019,105.0985,77924.0
2023-07-24 10:20:00,108.81,108.9,108.73,108.75,90862.0,105.0406,105.1274,104.9633,104.9826,90862.0
2023-07-24 10:25:00,108.76,108.96,108.7,108.91,44085.0,104.9923,105.1854,104.9344,105.1371,44085.0
2023-07-24 10:30:00,108.92,109.15,108.88,109.14,36124.0,105.1467,105.3688,105.1081,105.3591,36124.0
2023-07-24 10:35:00,109.12,109.19,108.98,109.01,46283.0,105.3398,105.4074,105.2047,105.2336,46283.0
2023-07-24 10:40:00,109.03,109.28,108.97,109.26,36737.0,105.2529,105.4943,105.195,105.475,36737.0
2023-07-24 10:45:00,109.24,109.44,109.23,109.41,17426.0,105.4557,105.6487,105.446,105.6198,17426.0
2023-07-24 10:50:00,109.41,109.49,109.28,109.49,34106.0,105.6198,105.697,105.4943,105.697,34106.0
2023-07-24 10:55:00,109.48,109.64,109.46,109.62,38784.0,105.6873,105.8418,105.668,105.8225,38784.0
2023-07-24 11:00:00,109.63,109.7,109.52,109.69,43337.0,105.8321,105.8997,105.726,105.8901,43337.0
2023-07-24 11:05:00,109.67,109.84,109.64,109.76,37413.0,105.8708,106.0349,105.8418,105.9576,37413.0
2023-07-24 11:10:00,109.74,109.97,109.74,109.93,49639.0,105.9383,106.1604,105.9383,106.1218,49639.0
2023-07-24 11:15:00,109.93,109.97,109.83,109.85,43607.0,106.1218,106.1604,106.0252,106.0445,43607.0
2023-07-24 11:20:00,109.85,109.86,109.75,109.75,11425.0,106.0445,106.0542,105.948,105.948,11425.0
2023-07-24 11:25:00,109.75,109.77,109.59,109.64,24844.0,105.948,105.9673,105.7935,105.8418,24844.0
2023-07-24 11:30:00,109.63,109.74,109.55,109.56,40167.0,105.8321,105.9383,105.7549,105.7646,40167.0
2023-07-24 11:35:00,109.57,109.84,109.52,109.76,44720.0,105.7742,106.0349,105.726,105.9576,44720.0
2023-07-24 11:40:00,109.75,109.84,109.71,109.83,22527.0,105.948,106.0349,105.9094,106.0252,22527.0
2023-07-24 11:45:00,109.82,109.85,109.73,109.75,26307.0,106.0156,106.0445,105.9287,105.948,26307.0
2023-07-24 11:50:00,109.73,109.78,109.69,109.77,31826.0,105.9287,105.977,105.8901,105.9673,31826.0
2023-07-24 11:55:00,109.79,109.79,109.69,109.77,63961.0,105.9866,105.9866,105.8901,105.9673,63961.0
2023-07-24 12:00:00,109.77,109.78,109.71,109.75,39758.0,105.9673,105.977,105.9094,105.948,39758.0
2023-07-24 12:05:00,109.74,109.74,109.65,109.67,33325.0,105.9383,105.9383,105.8515,105.8708,33325.0
2023-07-24 12:10:00,109.68,109.68,109.59,109.63,19791.0,105.8804,105.8804,105.7935,105.8321,19791.0
2023-07-24 12:15:00,109.62,109.7,109.62,109.62,12227.0,105.8225,105.8997,105.8225,105.8225,12227.0
2023-07-24 12:20:00,109.62,109.67,109.59,109.6,22312.0,105.8225,105.8708,105.7935,105.8032,22312.0
2023-07-24 12:25:00,109.6,109.64,109.54,109.64,76105.0,105.8032,105.8418,105.7453,105.8418,76105.0
2023-07-24 12:30:00,109.65,110.24,109.47,109.57,659692.0,105.8515,106.421,105.6777,105.7742,659692.0
2023-07-24 12:35:00,109.56,109.77,109.38,109.39,112461.0,105.7646,105.9673,105.5908,105.6005,112461.0
2023-07-24 12:40:00,109.39,109.46,109.3,109.38,40482.0,105.6005,105.668,105.5136,105.5908,40482.0
2023-07-24 12:45:00,109.38,109.42,109.24,109.33,50587.0,105.5908,105.6294,105.4557,105.5425,50587.0
2023-07-24 12:50:00,109.33,109.53,109.24,109.48,47939.0,105.5425,105.7356,105.4557,105.6873,47939.0
2023-07-24 12:55:00,109.49,109.54,109.44,109.47,45678.0,105.697,105.7453,105.6487,105.6777,45678.0
2023-07-24 13:00:00,109.48,109.58,109.43,109.5,28509.0,105.6873,105.7839,105.6391,105.7067,28509.0
2023-07-24 13:05:00,109.51,109.67,109.51,109.65,20477.0,105.7163,105.8708,105.7163,105.8515,20477.0
2023-07-24 13:10:00,109.67,109.73,109.64,109.65,16438.0,105.8708,105.9287,105.8418,105.8515,16438.0
2023-07-24 13:15:00,109.66,109.73,109.62,109.66,45989.0,105.8611,105.9287,105.8225,105.8611,45989.0
2023-07-24 13:20:00,109.69,109.69,109.58,109.63,37132.0,105.8901,105.8901,105.7839,105.8321,37132.0
2023-07-24 13:25:00,109.62,109.67,109.45,109.49,16588.0,105.8225,105.8708,105.6584,105.697,16588.0
2023-07-24 13:30:00,109.51,109.51,109.35,109.35,13827.0,105.7163,105.7163,105.5618,105.5618,13827.0
2023-07-24 13:35:00,109.34,109.47,109.32,109.39,66433.0,105.5522,105.6777,105.5329,105.6005,66433.0
2023-07-24 13:40:00,109.39,109.39,109.22,109.22,40456.0,105.6005,105.6005,105.4364,105.4364,40456.0
2023-07-24 13:45:00,109.21,109.21,109.08,109.09,21545.0,105.4267,105.4267,105.3012,105.3109,21545.0
2023-07-24 13:50:00,109.07,109.2,109.06,109.1,28285.0,105.2915,105.417,105.2819,105.3205,28285.0
2023-07-24 13:55:00,109.1,109.12,109.04,109.09,21821.0,105.3205,105.3398,105.2626,105.3109,21821.0
2023-07-24 14:00:00,109.11,109.2,109.11,109.15,28900.0,105.3302,105.417,105.3302,105.3688,28900.0
2023-07-24 14:05:00,109.17,109.33,109.13,109.33,40894.0,105.3881,105.5425,105.3495,105.5425,40894.0
2023-07-24 14:10:00,109.32,109.37,109.26,109.26,29664.0,105.5329,105.5812,105.475,105.475,29664.0
2023-07-24 14:15:00,109.24,109.26,109.18,109.24,17175.0,105.4557,105.475,105.3977,105.4557,17175.0
2023-07-24 14:20:00,109.24,109.27,109.17,109.22,25161.0,105.4557,105.4846,105.3881,105.4364,25161.0
2023-07-24 14:25:00,109.24,109.42,109.23,109.34,214006.0,105.4557,105.6294,105.446,105.5522,214006.0
2023-07-24 14:30:00,109.36,109.41,109.11,109.15,26166.0,105.5715,105.6198,105.3302,105.3688,26166.0
2023-07-24 14:35:00,109.16,109.19,109.1,109.12,18110.0,105.3784,105.4074,105.3205,105.3398,18110.0
2023-07-24 14:40:00,109.11,109.13,108.99,109.0,23496.0,105.3302,105.3495,105.2143,105.224,23496.0
2023-07-24 14:45:00,108.99,109.08,108.97,109.0,23860.0,105.2143,105.3012,105.195,105.224,23860.0
2023-07-24 14:50:00,109.01,109.02,108.95,108.99,18913.0,105.2336,105.2433,105.1757,105.2143,18913.0
2023-07-24 14:55:00,108.98,108.99,108.86,108.92,19573.0,105.2047,105.2143,105.0888,105.1467,19573.0
2023-07-24 15:00:00,108.92,108.97,108.85,108.89,31696.0,105.1467,105.195,105.0792,105.1178,31696.0
2023-07-24 15:05:00,108.89,108.91,108.82,108.82,20821.0,105.1178,105.1371,105.0502,105.0502,20821.0
2023-07-24 15:10:00,108.84,108.85,108.75,108.77,32253.0,105.0695,105.0792,104.9826,105.0019,32253.0
2023-07-24 15:15:00,108.77,108.77,108.63,108.69,36922.0,105.0019,105.0019,104.8668,104.9247,36922.0
2023-07-24 15:20:00,108.69,108.79,108.65,108.7,32574.0,104.9247,105.0212,104.8861,104.9344,32574.0
2023-07-24 15:25:00,108.7,108.71,108.51,108.52,41193.0,104.9344,104.944,104.7509,104.7606,41193.0
2023-07-24 15:30:00,108.52,108.77,108.52,108.76,36666.0,104.7606,105.0019,104.7606,104.9923,36666.0
2023-07-24 15:35:00,108.76,108.85,108.76,108.76,28336.0,104.9923,105.0792,104.9923,104.9923,28336.0
2023-07-24 15:40:00,108.76,108.79,108.66,108.74,51177.0,104.9923,105.0212,104.8958,104.973,51177.0
2023-07-24 15:45:00,108.73,108.89,108.69,108.79,64385.0,104.9633,105.1178,104.9247,105.0212,64385.0
2023-07-24 15:50:00,108.8,108.83,108.69,108.78,97864.0,105.0309,105.0599,104.9247,105.0116,97864.0
2023-07-24 15:55:00,108.78,108.8,108.69,108.8,251141.0,105.0116,105.0309,104.9247,105.0309,251141.0
2023-07-25 09:30:00,108.28,108.85,108.11,108.71,290822.0,104.5289,105.0792,104.3648,104.944,290822.0
2023-07-25 09:35:00,108.7,108.74,108.23,108.7,85489.0,104.9344,104.973,104.4806,104.9344,85489.0
2023-07-25 09:40:00,108.72,108.72,108.15,108.16,29956.0,104.9537,104.9537,104.4034,104.4131,29956.0
2023-07-25 09:45:00,108.16,108.33,108.01,108.09,91172.0,104.4131,104.5772,104.2683,104.3455,91172.0
2023-07-25 09:50:00,108.09,108.11,107.75,107.86,66277.0,104.3455,104.3648,104.0173,104.1235,66277.0
2023-07-25 09:55:00,107.86,108.05,107.81,107.92,35002.0,104.1235,104.3069,104.0752,104.1814,35002.0
2023-07-25 10:00:00,107.91,107.92,107.61,107.78,50443.0,104.1717,104.1814,103.8821,104.0462,50443.0
2023-07-25 10:05:00,107.77,107.97,107.75,107.96,47881.0,104.0366,104.2297,104.0173,104.22,47881.0
2023-07-25 10:10:00,107.96,108.09,107.88,108.09,48818.0,104.22,104.3455,104.1428,104.3455,48818.0
2023-07-25 10:15:00,108.09,108.18,107.95,107.98,55936.0,104.3455,104.4324,104.2103,104.2393,55936.0
2023-07-25 10:20:00,107.99,108.03,107.93,107.97,36320.0,104.249,104.2876,104.191,104.2297,36320.0
2023-07-25 10:25:00,107.98,107.99,107.77,107.8,31499.0,104.2393,104.249,104.0366,104.0655,31499.0
2023-07-25 10:30:00,107.79,107.81,107.67,107.71,34935.0,104.0559,104.0752,103.94,103.9787,34935.0
2023-07-25 10:35:00,107.72,107.75,107.59,107.73,45653.0,103.9883,104.0173,103.8628,103.998,45653.0
2023-07-25 10:40:00,107.71,107.94,107.69,107.79,56932.0,103.9787,104.2007,103.9594,104.0559,56932.0
2023-07-25 10:45:00,107.79,107.89,107.75,107.86,46479.0,104.0559,104.1524,104.0173,104.1235,46479.0
2023-07-25 10:50:00,107.89,107.92,107.59,107.68,90577.0,104.1524,104.1814,103.8628,103.9497,90577.0
2023-07-25 10:55:00,107.67,107.77,107.61,107.63,69527.0,103.94,104.0366,103.8821,103.9014,69527.0
2023-07-25 11:00:00,107.64,107.68,107.57,107.66,30774.0,103.9111,103.9497,103.8435,103.9304,30774.0
2023-07-25 11:05:00,107.65,107.7,107.49,107.59,71048.0,103.9207,103.969,103.7663,103.8628,71048.0
2023-07-25 11:10:00,107.6,107.68,107.54,107.57,87894.0,103.8725,103.9497,103.8146,103.8435,87894.0
2023-07-25 11:15:00,107.56,107.6,107.49,107.53,79277.0,103.8339,103.8725,103.7663,103.8049,79277.0
2023-07-25 11:20:00,107.53,107.71,107.47,107.69,71886.0,103.8049,103.9787,103.747,103.9594,71886.0
2023-07-25 11:25:00,107.7,107.79,107.55,107.75,105479.0,103.969,104.0559,103.8242,104.0173,105479.0
2023-07-25 11:30:00,107.77,107.87,107.68,107.7,44599.0,104.0366,104.1331,103.9497,103.969,44599.0
2023-07-25 11:35:00,107.67,107.81,107.66,107.75,40288.0,103.94,104.0752,103.9304,104.0173,40288.0
2023-07-25 11:40:00,107.76,107.77,107.65,107.73,104635.0,104.0269,104.0366,103.9207,103.998,104635.0
2023-07-25 11:45:00,107.75,107.82,107.61,107.76,52905.0,104.0173,104.0849,103.8821,104.0269,52905.0
2023-07-25 11:50:00,107.75,107.77,107.6,107.66,45911.0,104.0173,104.0366,103.8725,103.9304,45911.0
2023-07-25 11:55:00,107.66,107.85,107.6,107.83,250701.0,103.9304,104.1138,103.8725,104.0945,250701.0
2023-07-25 12:00:00,107.83,107.91,107.78,107.89,31064.0,104.0945,104.1717,104.0462,104.1524,31064.0
2023-07-25 12:05:00,107.87,107.92,107.69,107.72,59176.0,104.1331,104.1814,103.9594,103.9883,59176.0
2023-07-25 12:10:00,107.71,107.74,107.59,107.73,317664.0,103.9787,104.0076,103.8628,103.998,317664.0
2023-07-25 12:15:00,107.72,107.78,107.61,107.65,87716.0,103.9883,104.0462,103.8821,103.9207,87716.0
2023-07-25 12:20:00,107.65,107.65,107.48,107.49,69414.0,103.9207,103.9207,103.7566,103.7663,69414.0
2023-07-25 12:25:00,107.49,107.56,107.39,107.52,72883.0,103.7663,103.8339,103.6697,103.7952,72883.0
2023-07-25 12:30:00,107.53,107.62,107.46,107.47,62654.0,103.8049,103.8918,103.7373,103.747,62654.0
2023-07-25 12:35:00,107.47,107.66,107.43,107.56,86567.0,103.747,103.9304,103.7084,103.8339,86567.0
2023-07-25 12:40:00,107.55,107.63,107.51,107.58,74682.0,103.8242,103.9014,103.7856,103.8532,74682.0
2023-07-25 12:45:00,107.56,107.58,107.44,107.45,41767.0,103.8339,103.8532,103.718,103.7277,41767.0
2023-07-25 12:50:00,107.45,107.5,107.42,107.45,29879.0,103.7277,103.7759,103.6987,103.7277,29879.0
2023-07-25 12:55:00,107.45,107.5,107.4,107.46,24500.0,103.7277,103.7759,103.6794,103.7373,24500.0
2023-07-25 13:00:00,107.46,107.52,107.44,107.49,25952.0,103.7373,103.7952,103.718,103.7663,25952.0
2023-07-25 13:05:00,107.49,107.66,107.45,107.66,61793.0,103.7663,103.9304,103.7277,103.9304,61793.0
2023-07-25 13:10:00,107.66,107.67,107.59,107.65,32487.0,103.9304,103.94,103.8628,103.9207,32487.0
2023-07-25 13:15:00,107.65,107.71,107.63,107.7,24168.0,103.9207,103.9787,103.9014,103.969,24168.0
2023-07-25 13:20:00,107.7,107.82,107.68,107.81,24656.0,103.969,104.0849,103.9497,104.0752,24656.0
2023-07-25 13:25:00,107.8,107.82,107.74,107.77,26924.0,104.0655,104.0849,104.0076,104.0366,26924.0
2023-07-25 13:30:00,107.78,107.88,107.77,107.85,17653.0,104.0462,104.1428,104.0366,104.1138,17653.0
2023-07-25 13:35:00,107.85,107.93,107.84,107.93,34035.0,104.1138,104.191,104.1042,104.191,34035.0
2023-07-25 13:40:00,107.94,108.02,107.88,108.0,41672.0,104.2007,104.2779,104.1428,104.2586,41672.0
2023-07-25 13:45:00,108.0,108.0,107.84,107.9,22859.0,104.2586,104.2586,104.1042,104.1621,22859.0
2023-07-25 13:50:00,107.89,107.89,107.76,107.76,23362.0,104.1524,104.1524,104.0269,104.0269,23362.0
2023-07-25 13:55:00,107.75,107.81,107.72,107.79,25318.0,104.0173,104.0752,103.9883,104.0559,25318.0
2023-07-25 14:00:00,107.81,107.81,107.68,107.7,23817.0,104.0752,104.0752,103.9497,103.969,23817.0
2023-07-25 14:05:00,107.7,107.81,107.69,107.8,27785.0,103.969,104.0752,103.9594,104.0655,27785.0
2023-07-25 14:10:00,107.8,107.88,107.79,107.83,31159.0,104.0655,104.1428,104.0559,104.0945,31159.0
2023-07-25 14:15:00,107.83,107.95,107.83,107.95,28049.0,104.0945,104.2103,104.0945,104.2103,28049.0
2023-07-25 14:20:00,107.95,107.99,107.94,107.96,38267.0,104.2103,104.249,104.2007,104.22,38267.0
2023-07-25 14:25:00,107.96,108.05,107.91,108.03,38439.0,104.22,104.3069,104.1717,104.2876,38439.0
2023-07-25 14:30:00,108.03,108.14,107.96,108.12,58157.0,104.2876,104.3938,104.22,104.3745,58157.0
2023-07-25 14:35:00,108.14,108.31,108.1,108.29,46528.0,104.3938,104.5579,104.3552,104.5386,46528.0
2023-07-25 14:40:00,108.28,108.38,108.2,108.36,46069.0,104.5289,104.6255,104.4517,104.6061,46069.0
2023-07-25 14:45:00,108.37,108.52,108.31,108.34,69681.0,104.6158,104.7606,104.5579,104.5868,69681.0
2023-07-25 14:50:00,108.33,108.36,108.2,108.29,30430.0,104.5772,104.6061,104.4517,104.5386,30430.0
2023-07-25 14:55:00,108.29,108.32,108.14,108.16,26138.0,104.5386,104.5675,104.3938,104.4131,26138.0
2023-07-25 15:00:00,108.17,108.36,108.17,108.3,30815.0,104.4227,104.6061,104.4227,104.5482,30815.0
2023-07-25 15:05:00,108.3,108.43,108.28,108.42,36542.0,104.5482,104.6737,104.5289,104.6641,36542.0
2023-07-25 15:10:00,108.42,108.45,108.38,108.45,39394.0,104.6641,104.693,104.6255,104.693,39394.0
2023-07-25 15:15:00,108.43,108.56,108.41,108.46,76580.0,104.6737,104.7992,104.6544,104.7027,76580.0
2023-07-25 15:20:00,108.46,108.57,108.45,108.47,52456.0,104.7027,104.8089,104.693,104.7123,52456.0
2023-07-25 15:25:00,108.47,108.53,108.43,108.48,43439.0,104.7123,104.7703,104.6737,104.722,43439.0
2023-07-25 15:30:00,108.48,108.49,108.39,108.47,65476.0,104.722,104.7316,104.6351,104.7123,65476.0
2023-07-25 15:35:00,108.48,108.48,108.38,108.43,44648.0,104.722,104.722,104.6255,104.6737,44648.0
2023-07-25 15:40:00,108.42,108.42,108.26,108.32,79089.0,104.6641,104.6641,104.5096,104.5675,79089.0
2023-07-25 15:45:00,108.32,108.32,108.22,108.31,113928.0,104.5675,104.5675,104.471,104.5579,113928.0
2023-07-25 15:50:00,108.3,108.32,108.14,108.25,106888.0,104.5482,104.5675,104.3938,104.5,106888.0
2023-07-25 15:55:00,108.26,108.31,108.14,108.29,268713.0,104.5096,104.5579,104.3938,104.5386,268713.0
2023-07-26 09:30:00,108.3,108.88,108.0,108.87,165330.0,104.5482,105.1081,104.2586,105.0985,165330.0
2023-07-26 09:35:00,108.87,108.97,108.82,108.91,69140.0,105.0985,105.195,105.0502,105.1371,69140.0
2023-07-26 09:40:00,108.91,108.96,108.69,108.8,85646.0,105.1371,105.1854,104.9247,105.0309,85646.0
2023-07-26 09:45:00,108.79,108.79,108.29,108.46,62426.0,105.0212,105.0212,104.5386,104.7027,62426.0
2023-07-26 09:50:00,108.47,108.5,108.13,108.15,27194.0,104.7123,104.7413,104.3841,104.4034,27194.0
2023-07-26 09:55:00,108.16,108.28,108.09,108.18,71820.0,104.4131,104.5289,104.3455,104.4324,71820.0
2023-07-26 10:00:00,108.18,108.25,108.09,108.18,59063.0,104.4324,104.5,104.3455,104.4324,59063.0
2023-07-26 10:05:00,108.18,108.28,108.16,108.21,34807.0,104.4324,104.5289,104.4131,104.4613,34807.0
2023-07-26 10:10:00,108.26,108.28,108.15,108.27,31942.0,104.5096,104.5289,104.4034,104.5193,31942.0
2023-07-26 10:15:00,108.26,108.3,108.15,108.23,29836.0,104.5096,104.5482,104.4034,104.4806,29836.0
2023-07-26 10:20:00,108.23,108.36,108.15,108.3,129089.0,104.4806,104.6061,104.4034,104.5482,129089.0
2023-07-26 10:25:00,108.29,108.4,108.26,108.26,29191.0,104.5386,104.6448,104.5096,104.5096,29191.0
2023-07-26 10:30:00,108.25,108.35,108.08,108.08,45921.0,104.5,104.5965,104.3358,104.3358,45921.0
2023-07-26 10:35:00,108.08,108.25,108.02,108.24,40618.0,104.3358,104.5,104.2779,104.4903,40618.0
2023-07-26 10:40:00,108.25,108.28,108.17,108.25,87630.0,104.5,104.5289,104.4227,104.5,87630.0
2023-07-26 10:45:00,108.26,108.38,108.21,108.34,28747.0,104.5096,104.6255,104.4613,104.5868,28747.0
2023-07-26 10:50:00,108.34,108.34,108.07,108.08,74185.0,104.5868,104.5868,104.3262,104.3358,74185.0
2023-07-26 10:55:00,108.08,108.18,108.06,108.17,32688.0,104.3358,104.4324,104.3165,104.4227,32688.0
2023-07-26 11:00:00,108.16,108.25,108.1,108.24,44059.0,104.4131,104.5,104.3552,104.4903,44059.0
2023-07-26 11:05:00,108.24,108.39,108.23,108.34,29070.0,104.4903,104.6351,104.4806,104.5868,29070.0
2023-07-26 11:10:00,108.33,108.4,108.26,108.27,13570.0,104.5772,104.6448,104.5096,104.5193,13570.0
2023-07-26 11:15:00,108.28,108.28,108.13,108.14,30250.0,104.5289,104.5289,104.3841,104.3938,30250.0
2023-07-26 11:20:00,108.15,108.19,107.96,107.97,47369.0,104.4034,104.442,104.22,104.2297,47369.0
2023-07-26 11:25:00,107.97,108.16,107.95,108.15,35792.0,104.2297,104.4131,104.2103,104.4034,35792.0
2023-07-26 11:30:00,108.15,108.28,108.14,108.23,48431.0,104.4034,104.5289,104.3938,104.4806,48431.0
2023-07-26 11:35:00,108.23,108.3,108.18,108.19,32725.0,104.4806,104.5482,104.4324,104.442,32725.0
2023-07-26 11:40:00,108.2,108.35,108.2,108.3,32654.0,104.4517,104.5965,104.4517,104.5482,32654.0
2023-07-26 11:45:00,108.31,108.51,108.3,108.5,39860.0,104.5579,104.7509,104.5482,104.7413,39860.0
2023-07-26 11:50:00,108.5,108.71,108.48,108.71,32192.0,104.7413,104.944,104.722,104.944,32192.0
2023-07-26 11:55:00,108.72,108.76,108.65,108.75,33377.0,104.9537,104.9923,104.8861,104.9826,33377.0
2023-07-26 12:00:00,108.75,108.84,108.71,108.71,38665.0,104.9826,105.0695,104.944,104.944,38665.0
2023-07-26 12:05:00,108.72,108.85,108.71,108.76,28820.0,104.9537,105.0792,104.944,104.9923,28820.0
2023-07-26 12:10:00,108.77,108.87,108.76,108.84,15548.0,105.0019,105.0985,104.9923,105.0695,15548.0
2023-07-26 12:15:00,108.84,108.9,108.82,108.82,18074.0,105.0695,105.1274,105.0502,105.0502,18074.0
2023-07-26 12:20:00,108.82,108.84,108.75,108.76,14185.0,105.0502,105.0695,104.9826,104.9923,14185.0
2023-07-26 12:25:00,108.75,108.82,108.72,108.79,20857.0,104.9826,105.0502,104.9537,105.0212,20857.0
2023-07-26 12:30:00,108.79,108.83,108.73,108.83,14817.0,105.0212,105.0599,104.9633,105.0599,14817.0
2023-07-26 12:35:00,108.82,108.84,108.76,108.76,8580.0,105.0502,105.0695,104.9923,104.9923,8580.0
2023-07-26 12:40:00,108.78,108.8,108.76,108.77,14974.0,105.0116,105.0309,104.9923,105.0019,14974.0
2023-07-26 12:45:00,108.77,108.77,108.68,108.7,14218.0,105.0019,105.0019,104.9151,104.9344,14218.0
2023-07-26 12:50:00,108.69,108.69,108.6,108.61,10436.0,104.9247,104.9247,104.8378,104.8475,10436.0
2023-07-26 12:55:00,108.62,108.62,108.53,108.58,16650.0,104.8571,104.8571,104.7703,104.8185,16650.0
2023-07-26 13:00:00,108.57,108.62,108.53,108.61,14135.0,104.8089,104.8571,104.7703,104.8475,14135.0
2023-07-26 13:05:00,108.61,108.8,108.61,108.78,10411.0,104.8475,105.0309,104.8475,105.0116,10411.0
2023-07-26 13:10:00,108.79,108.86,108.76,108.81,11929.0,105.0212,105.0888,104.9923,105.0406,11929.0
2023-07-26 13:15:00,108.82,108.9,108.81,108.87,10349.0,105.0502,105.1274,105.0406,105.0985,10349.0
2023-07-26 13:20:00,108.88,108.92,108.8,108.84,12259.0,105.1081,105.1467,105.0309,105.0695,12259.0
2023-07-26 13:25:00,108.84,108.98,108.83,108.92,37334.0,105.0695,105.2047,105.0599,105.1467,37334.0
2023-07-26 13:30:00,108.92,108.97,108.89,108.96,11494.0,105.1467,105.195,105.1178,105.1854,11494.0
2023-07-26 13:35:00,108.97,109.15,108.96,109.14,25952.0,105.195,105.3688,105.1854,105.3591,25952.0
2023-07-26 13:40:00,109.14,109.29,109.12,109.28,30580.0,105.3591,105.5039,105.3398,105.4943,30580.0
2023-07-26 13:45:00,109.29,109.33,109.13,109.17,23555.0,105.5039,105.5425,105.3495,105.3881,23555.0
2023-07-26 13:50:00,109.16,109.21,109.09,109.14,38157.0,105.3784,105.4267,105.3109,105.3591,38157.0
2023-07-26 13:55:00,109.12,109.19,109.02,109.03,27094.0,105.3398,105.4074,105.2433,105.2529,27094.0
2023-07-26 14:00:00,108.98,109.22,108.93,109.2,27256.0,105.2047,105.4364,105.1564,105.417,27256.0
2023-07-26 14:05:00,109.2,109.24,109.09,109.2,17005.0,105.417,105.4557,105.3109,105.417,17005.0
2023-07-26 14:10:00,109.18,109.23,109.13,109.16,41543.0,105.3977,105.446,105.3495,105.3784,41543.0
2023-07-26 14:15:00,109.16,109.17,109.02,109.08,39973.0,105.3784,105.3881,105.2433,105.3012,39973.0
2023-07-26 14:20:00,109.08,109.13,108.98,108.99,19818.0,105.3012,105.3495,105.2047,105.2143,19818.0
2023-07-26 14:25:00,108.99,108.99,108.88,108.97,18499.0,105.2143,105.2143,105.1081,105.195,18499.0
2023-07-26 14:30:00,108.96,109.05,108.9,108.91,34488.0,105.1854,105.2722,105.1274,105.1371,34488.0
2023-07-26 14:35:00,108.92,109.41,108.92,109.39,49283.0,105.1467,105.6198,105.1467,105.6005,49283.0
2023-07-26 14:40:00,109.39,109.59,109.34,109.49,45679.0,105.6005,105.7935,105.5522,105.697,45679.0
2023-07-26 14:45:00,109.51,109.51,109.18,109.24,38788.0,105.7163,105.7163,105.3977,105.4557,38788.0
2023-07-26 14:50:00,109.23,109.36,109.21,109.35,23456.0,105.446,105.5715,105.4267,105.5618,23456.0
2023-07-26 14:55:00,109.33,109.33,109.04,109.11,26994.0,105.5425,105.5425,105.2626,105.3302,26994.0
2023-07-26 15:00:00,109.12,109.23,109.11,109.15,21126.0,105.3398,105.446,105.3302,105.3688,21126.0
2023-07-26 15:05:00,109.15,109.16,108.6,108.68,35159.0,105.3688,105.3784,104.8378,104.9151,35159.0
2023-07-26 15:10:00,108.67,108.82,108.55,108.76,43719.0,104.9054,105.0502,104.7896,104.9923,43719.0
2023-07-26 15:15:00,108.77,108.88,108.6,108.74,32417.0,105.0019,105.1081,104.8378,104.973,32417.0
2023-07-26 15:20:00,108.74,108.93,108.74,108.86,32060.0,104.973,105.1564,104.973,105.0888,32060.0
2023-07-26 15:25:00,108.86,108.97,108.82,108.96,21450.0,105.0888,105.195,105.0502,105.1854,21450.0
2023-07-26 15:30:00,108.95,108.97,108.81,108.97,33072.0,105.1757,105.195,105.0406,105.195,33072.0
2023-07-26 15:35:00,108.96,109.06,108.88,109.05,37131.0,105.1854,105.2819,105.1081,105.2722,37131.0
2023-07-26 15:40:00,109.05,109.22,109.05,109.19,42885.0,105.2722,105.4364,105.2722,105.4074,42885.0
2023-07-26 15:45:00,109.19,109.21,109.07,109.09,54398.0,105.4074,105.4267,105.2915,105.3109,54398.0
2023-07-26 15:50:00,109.03,109.17,108.99,109.16,90153.0,105.2529,105.3881,105.2143,105.3784,90153.0
2023-07-26 15:55:00,109.16,109.34,109.11,109.32,272149.0,105.3784,105.5522,105.3302,105.5329,272149.0
2023-07-27 09:30:00,109.83,110.23,109.82,110.01,268005.0,106.0252,106.4114,106.0156,106.199,268005.0
2023-07-27 09:35:00,110.0,110.06,109.69,110.02,29484.0,106.1893,106.2473,105.8901,106.2086,29484.0
2023-07-27 09:40:00,110.0,110.09,109.85,109.85,71518.0,106.1893,106.2762,106.0445,106.0445,71518.0
2023-07-27 09:45:00,109.82,109.82,109.26,109.57,60009.0,106.0156,106.0156,105.475,105.7742,60009.0
2023-07-27 09:50:00,109.55,109.63,109.49,109.52,37977.0,105.7549,105.8321,105.697,105.726,37977.0
2023-07-27 09:55:00,109.53,109.59,109.43,109.55,35433.0,105.7356,105.7935,105.6391,105.7549,35433.0
2023-07-27 10:00:00,109.55,109.7,109.33,109.43,242914.0,105.7549,105.8997,105.5425,105.6391,242914.0
2023-07-27 10:05:00,109.44,109.45,109.16,109.17,66965.0,105.6487,105.6584,105.3784,105.3881,66965.0
2023-07-27 10:10:00,109.17,109.31,108.96,109.13,375202.0,105.3881,105.5232,105.1854,105.3495,375202.0
2023-07-27 10:15:00,109.14,109.26,109.14,109.23,24956.0,105.3591,105.475,105.3591,105.446,24956.0
2023-07-27 10:20:00,109.23,109.25,109.1,109.1,27345.0,105.446,105.4653,105.3205,105.3205,27345.0
2023-07-27 10:25:00,109.05,109.21,109.05,109.15,27499.0,105.2722,105.4267,105.2722,105.3688,27499.0
2023-07-27 10:30:00,109.13,109.18,109.03,109.12,19193.0,105.3495,105.3977,105.2529,105.3398,19193.0
2023-07-27 10:35:00,109.13,109.21,109.03,109.09,46801.0,105.3495,105.4267,105.2529,105.3109,46801.0
2023-07-27 10:40:00,109.11,109.17,109.05,109.16,21631.0,105.3302,105.3881,105.2722,105.3784,21631.0
2023-07-27 10:45:00,109.18,109.24,109.1,109.13,22709.0,105.3977,105.4557,105.3205,105.3495,22709.0
2023-07-27 10:50:00,109.11,109.14,108.99,109.14,23101.0,105.3302,105.3591,105.2143,105.3591,23101.0
2023-07-27 10:55:00,109.14,109.27,108.96,109.07,66083.0,105.3591,105.4846,105.1854,105.2915,66083.0
2023-07-27 11:00:00,109.07,109.12,108.96,109.07,36518.0,105.2915,105.3398,105.1854,105.2915,36518.0
2023-07-27 11:05:00,109.07,109.11,108.97,109.04,42657.0,105.2915,105.3302,105.195,105.2626,42657.0
2023-07-27 11:10:00,109.06,109.16,109.04,109.13,26831.0,105.2819,105.3784,105.2626,105.3495,26831.0
2023-07-27 11:15:00,109.15,109.24,109.09,109.23,35073.0,105.3688,105.4557,105.3109,105.446,35073.0
2023-07-27 11:20:00,109.25,109.36,109.2,109.35,29569.0,105.4653,105.5715,105.417,105.5618,29569.0
2023-07-27 11:25:00,109.34,109.38,109.22,109.32,61754.0,105.5522,105.5908,105.4364,105.5329,61754.0
2023-07-27 11:30:00,109.34,109.71,109.32,109.68,53137.0,105.5522,105.9094,105.5329,105.8804,53137.0
2023-07-27 11:35:00,109.67,109.7,109.49,109.7,36602.0,105.8708,105.8997,105.697,105.8997,36602.0
2023-07-27 11:40:00,109.68,109.7,109.55,109.55,25902.0,105.8804,105.8997,105.7549,105.7549,25902.0
2023-07-27 11:45:00,109.53,109.55,109.42,109.49,22093.0,105.7356,105.7549,105.6294,105.697,22093.0
2023-07-27 11:50:00,109.49,109.5,109.28,109.31,25301.0,105.697,105.7067,105.4943,105.5232,25301.0
2023-07-27 11:55:00,109.31,109.34,109.25,109.33,26566.0,105.5232,105.5522,105.4653,105.5425,26566.0
2023-07-27 12:00:00,109.33,109.58,109.33,109.57,25494.0,105.5425,105.7839,105.5425,105.7742,25494.0
2023-07-27 12:05:00,109.58,109.71,109.58,109.7,17061.0,105.7839,105.9094,105.7839,105.8997,17061.0
2023-07-27 12:10:00,109.7,109.82,109.69,109.82,33340.0,105.8997,106.0156,105.8901,106.0156,33340.0
2023-07-27 12:15:00,109.83,109.87,109.71,109.83,111802.0,106.0252,106.0638,105.9094,106.0252,111802.0
2023-07-27 12:20:00,109.83,109.95,109.82,109.92,19691.0,106.0252,106.1411,106.0156,106.1121,19691.0
2023-07-27 12:25:00,109.92,109.94,109.86,109.94,14814.0,106.1121,106.1314,106.0542,106.1314,14814.0
2023-07-27 12:30:00,109.94,109.95,109.82,109.82,17035.0,106.1314,106.1411,106.0156,106.0156,17035.0
2023-07-27 12:35:00,109.83,109.94,109.79,109.79,15644.0,106.0252,106.1314,105.9866,105.9866,15644.0
2023-07-27 12:40:00,109.8,109.85,109.75,109.76,25252.0,105.9963,106.0445,105.948,105.9576,25252.0
2023-07-27 12:45:00,109.75,109.94,109.74,109.89,22362.0,105.948,106.1314,105.9383,106.0831,22362.0
2023-07-27 12:50:00,109.88,109.88,109.69,109.7,18005.0,106.0735,106.0735,105.8901,105.8997,18005.0
2023-07-27 12:55:00,109.69,109.7,109.6,109.64,14335.0,105.8901,105.8997,105.8032,105.8418,14335.0
2023-07-27 13:00:00,109.66,109.68,109.56,109.56,20253.0,105.8611,105.8804,105.7646,105.7646,20253.0
2023-07-27 13:05:00,109.56,109.59,109.38,109.48,20986.0,105.7646,105.7935,105.5908,105.6873,20986.0
2023-07-27 13:10:00,109.48,109.52,109.3,109.33,27590.0,105.6873,105.726,105.5136,105.5425,27590.0
2023-07-27 13:15:00,109.32,109.32,109.06,109.08,23970.0,105.5329,105.5329,105.2819,105.3012,23970.0
2023-07-27 13:20:00,109.04,109.04,108.93,109.01,21953.0,105.2626,105.2626,105.1564,105.2336,21953.0
2023-07-27 13:25:00,109.0,109.06,108.87,108.87,14601.0,105.224,105.2819,105.0985,105.0985,14601.0
2023-07-27 13:30:00,108.88,108.89,108.76,108.76,26762.0,105.1081,105.1178,104.9923,104.9923,26762.0
2023-07-27 13:35:00,108.74,108.77,108.62,108.64,13955.0,104.973,105.0019,104.8571,104.8764,13955.0
2023-07-27 13:40:00,108.65,108.67,108.53,108.56,26303.0,104.8861,104.9054,104.7703,104.7992,26303.0
2023-07-27 13:45:00,108.56,108.58,108.38,108.5,33627.0,104.7992,104.8185,104.6255,104.7413,33627.0
2023-07-27 13:50:00,108.5,108.54,108.42,108.53,23404.0,104.7413,104.7799,104.6641,104.7703,23404.0
2023-07-27 13:55:00,108.52,108.56,108.39,108.45,18647.0,104.7606,104.7992,104.6351,104.693,18647.0
2023-07-27 14:00:00,108.44,108.45,108.3,108.39,32893.0,104.6834,104.693,104.5482,104.6351,32893.0
2023-07-27 14:05:00,108.41,108.43,108.21,108.23,18741.0,104.6544,104.6737,104.4613,104.4806,18741.0
2023-07-27 14:10:00,108.21,108.21,107.96,108.04,45918.0,104.4613,104.4613,104.22,104.2972,45918.0
2023-07-27 14:15:00,108.03,108.11,107.98,108.08,25329.0,104.2876,104.3648,104.2393,104.3358,25329.0
2023-07-27 14:20:00,108.1,108.12,107.86,107.89,28482.0,104.3552,104.3745,104.1235,104.1524,28482.0
2023-07-27 14:25:00,107.89,107.9,107.67,107.82,48240.0,104.1524,104.1621,103.94,104.0849,48240.0
2023-07-27 14:30:00,107.82,107.91,107.71,107.74,28754.0,104.0849,104.1717,103.9787,104.0076,28754.0
2023-07-27 14:35:00,107.73,107.77,107.55,107.63,37397.0,103.998,104.0366,103.8242,103.9014,37397.0
2023-07-27 14:40:00,107.63,107.74,107.61,107.71,23802.0,103.9014,104.0076,103.8821,103.9787,23802.0
2023-07-27 14:45:00,107.67,107.69,107.58,107.6,18515.0,103.94,103.9594,103.8532,103.8725,18515.0
2023-07-27 14:50:00,107.61,107.62,107.5,107.62,22165.0,103.8821,103.8918,103.7759,103.8918,22165.0
2023-07-27 14:55:00,107.61,107.71,107.57,107.63,42235.0,103.8821,103.9787,103.8435,103.9014,42235.0
2023-07-27 15:00:00,107.62,107.68,107.51,107.54,35314.0,103.8918,103.9497,103.7856,103.8146,35314.0
2023-07-27 15:05:00,107.54,107.68,107.49,107.68,34006.0,103.8146,103.9497,103.7663,103.9497,34006.0
2023-07-27 15:10:00,107.7,107.97,107.7,107.95,35300.0,103.969,104.2297,103.969,104.2103,35300.0
2023-07-27 15:15:00,107.94,107.94,107.83,107.9,24417.0,104.2007,104.2007,104.0945,104.1621,24417.0
2023-07-27 15:20:00,107.91,107.92,107.64,107.67,38220.0,104.1717,104.1814,103.9111,103.94,38220.0
2023-07-27 15:25:00,107.66,107.8,107.62,107.67,33098.0,103.9304,104.0655,103.8918,103.94,33098.0
2023-07-27 15:30:00,107.66,107.75,107.61,107.62,34677.0,103.9304,104.0173,103.8821,103.8918,34677.0
2023-07-27 15:35:00,107.61,107.63,107.49,107.56,46063.0,103.8821,103.9014,103.7663,103.8339,46063.0
2023-07-27 15:40:00,107.56,107.65,107.53,107.55,46814.0,103.8339,103.9207,103.8049,103.8242,46814.0
2023-07-27 15:45:00,107.54,107.57,107.4,107.51,93951.0,103.8146,103.8435,103.6794,103.7856,93951.0
2023-07-27 15:50:00,107.51,107.62,107.41,107.55,112771.0,103.7856,103.8918,103.6891,103.8242,112771.0
2023-07-27 15:55:00,107.55,107.77,107.53,107.68,229650.0,103.8242,104.0366,103.8049,103.9497,229650.0
2023-07-28 09:30:00,107.97,108.96,107.91,108.5,194332.0,104.2297,105.1854,104.1717,104.7413,194332.0
2023-07-28 09:35:00,108.48,108.62,108.15,108.15,135163.0,104.722,104.8571,104.4034,104.4034,135163.0
2023-07-28 09:40:00,108.18,108.4,107.95,108.09,187228.0,104.4324,104.6448,104.2103,104.3455,187228.0
2023-07-28 09:45:00,108.1,108.18,107.96,108.1,53477.0,104.3552,104.4324,104.22,104.3552,53477.0
2023-07-28 09:50:00,108.1,108.15,107.73,107.75,26066.0,104.3552,104.4034,103.998,104.0173,26066.0
2023-07-28 09:55:00,107.74,107.89,107.72,107.8,74449.0,104.0076,104.1524,103.9883,104.0655,74449.0
2023-07-28 10:00:00,107.83,108.03,107.71,107.78,43680.0,104.0945,104.2876,103.9787,104.0462,43680.0
2023-07-28 10:05:00,107.76,107.83,107.63,107.75,39096.0,104.0269,104.0945,103.9014,104.0173,39096.0
2023-07-28 10:10:00,107.73,107.82,107.64,107.64,391492.0,103.998,104.0849,103.9111,103.9111,391492.0
2023-07-28 10:15:00,107.64,108.01,107.63,107.98,69224.0,103.9111,104.2683,103.9014,104.2393,69224.0
2023-07-28 10:20:00,107.97,108.13,107.9,108.03,115664.0,104.2297,104.3841,104.1621,104.2876,115664.0
2023-07-28 10:25:00,108.02,108.18,107.89,107.93,83304.0,104.2779,104.4324,104.1524,104.191,83304.0
2023-07-28 10:30:00,107.96,108.14,107.89,108.1,81894.0,104.22,104.3938,104.1524,104.3552,81894.0
2023-07-28 10:35:00,108.09,108.09,107.95,107.98,42204.0,104.3455,104.3455,104.2103,104.2393,42204.0
2023-07-28 10:40:00,107.99,108.1,107.91,107.94,67778.0,104.249,104.3552,104.1717,104.2007,67778.0
2023-07-28 10:45:00,107.95,108.01,107.82,107.87,38306.0,104.2103,104.2683,104.0849,104.1331,38306.0
2023-07-28 10:50:00,107.88,107.92,107.81,107.84,33322.0,104.1428,104.1814,104.0752,104.1042,33322.0
2023-07-28 10:55:00,107.85,108.29,107.85,108.27,31452.0,104.1138,104.5386,104.1138,104.5193,31452.0
2023-07-28 11:00:00,108.28,108.29,108.15,108.24,41186.0,104.5289,104.5386,104.4034,104.4903,41186.0
2023-07-28 11:05:00,108.24,108.44,108.24,108.42,14503.0,104.4903,104.6834,104.4903,104.6641,14503.0
2023-07-28 11:10:00,108.41,108.46,108.28,108.31,37648.0,104.6544,104.7027,104.5289,104.5579,37648.0
2023-07-28 11:15:00,108.32,108.44,108.32,108.36,24871.0,104.5675,104.6834,104.5675,104.6061,24871.0
2023-07-28 11:20:00,108.36,108.49,108.36,108.42,44485.0,104.6061,104.7316,104.6061,104.6641,44485.0
2023-07-28 11:25:00,108.43,108.84,108.43,108.79,43423.0,104.6737,105.0695,104.6737,105.0212,43423.0
2023-07-28 11:30:00,108.79,108.85,108.76,108.76,40248.0,105.0212,105.0792,104.9923,104.9923,40248.0
2023-07-28 11:35:00,108.75,108.81,108.65,108.73,50052.0,104.9826,105.0406,104.8861,104.9633,50052.0
2023-07-28 11:40:00,108.72,108.81,108.64,108.8,31608.0,104.9537,105.0406,104.8764,105.0309,31608.0
2023-07-28 11:45:00,108.79,108.83,108.55,108.61,42065.0,105.0212,105.0599,104.7896,104.8475,42065.0
2023-07-28 11:50:00,108.6,108.63,108.52,108.52,20261.0,104.8378,104.8668,104.7606,104.7606,20261.0
2023-07-28 11:55:00,108.5,108.59,108.49,108.57,26108.0,104.7413,104.8282,104.7316,104.8089,26108.0
2023-07-28 12:00:00,108.57,108.61,108.45,108.56,21013.0,104.8089,104.8475,104.693,104.7992,21013.0
2023-07-28 12:05:00,108.56,108.7,108.55,108.62,14832.0,104.7992,104.9344,104.7896,104.8571,14832.0
2023-07-28 12:10:00,108.61,108.77,108.6,108.77,12203.0,104.8475,105.0019,104.8378,105.0019,12203.0
2023-07-28 12:15:00,108.76,108.78,108.57,108.57,19080.0,104.9923,105.0116,104.8089,104.8089,19080.0
2023-07-28 12:20:00,108.56,108.68,108.56,108.67,20988.0,104.7992,104.9151,104.7992,104.9054,20988.0
2023-07-28 12:25:00,108.66,108.76,108.66,108.68,75618.0,104.8958,104.9923,104.8958,104.9151,75618.0
2023-07-28 12:30:00,108.69,108.7,108.55,108.6,52156.0,104.9247,104.9344,104.7896,104.8378,52156.0
2023-07-28 12:35:00,108.59,108.67,108.55,108.6,28791.0,104.8282,104.9054,104.7896,104.8378,28791.0
2023-07-28 12:40:00,108.6,108.65,108.57,108.59,15744.0,104.8378,104.8861,104.8089,104.8282,15744.0
2023-07-28 12:45:00,108.59,108.61,108.4,108.5,27382.0,104.8282,104.8475,104.6448,104.7413,27382.0
2023-07-28 12:50:00,108.49,108.5,108.38,108.43,20276.0,104.7316,104.7413,104.6255,104.6737,20276.0
2023-07-28 12:55:00,108.43,108.54,108.42,108.43,18164.0,104.6737,104.7799,104.6641,104.6737,18164.0
2023-07-28 13:00:00,108.43,108.53,108.39,108.5,12261.0,104.6737,104.7703,104.6351,104.7413,12261.0
2023-07-28 13:05:00,108.51,108.54,108.36,108.37,15888.0,104.7509,104.7799,104.6061,104.6158,15888.0
2023-07-28 13:10:00,108.37,108.54,108.36,108.52,11740.0,104.6158,104.7799,104.6061,104.7606,11740.0
2023-07-28 13:15:00,108.53,108.55,108.42,108.45,12559.0,104.7703,104.7896,104.6641,104.693,12559.0
2023-07-28 13:20:00,108.45,108.45,108.36,108.41,16631.0,104.693,104.693,104.6061,104.6544,16631.0
2023-07-28 13:25:00,108.4,108.4,108.29,108.3,26673.0,104.6448,104.6448,104.5386,104.5482,26673.0
2023-07-28 13:30:00,108.3,108.3,108.14,108.18,37417.0,104.5482,104.5482,104.3938,104.4324,37417.0
2023-07-28 13:35:00,108.17,108.37,108.13,108.36,35190.0,104.4227,104.6158,104.3841,104.6061,35190.0
2023-07-28 13:40:00,108.36,108.42,108.35,108.42,15552.0,104.6061,104.6641,104.5965,104.6641,15552.0
2023-07-28 13:45:00,108.42,108.42,108.31,108.34,43196.0,104.6641,104.6641,104.5579,104.5868,43196.0
2023-07-28 13:50:00,108.34,108.39,108.32,108.33,19763.0,104.5868,104.6351,104.5675,104.5772,19763.0
2023-07-28 13:55:00,108.33,108.39,108.33,108.36,35514.0,104.5772,104.6351,104.5772,104.6061,35514.0
2023-07-28 14:00:00,108.37,108.42,108.36,108.41,28272.0,104.6158,104.6641,104.6061,104.6544,28272.0
2023-07-28 14:05:00,108.42,108.46,108.36,108.45,24406.0,104.6641,104.7027,104.6061,104.693,24406.0
2023-07-28 14:10:00,108.46,108.48,108.41,108.43,18508.0,104.7027,104.722,104.6544,104.6737,18508.0
2023-07-28 14:15:00,108.42,108.49,108.39,108.49,16805.0,104.6641,104.7316,104.6351,104.7316,16805.0
2023-07-28 14:20:00,108.5,108.59,108.5,108.57,18608.0,104.7413,104.8282,104.7413,104.8089,18608.0
2023-07-28 14:25:00,108.57,108.65,108.55,108.64,12916.0,104.8089,104.8861,104.7896,104.8764,12916.0
2023-07-28 14:30:00,108.64,108.71,108.61,108.69,20251.0,104.8764,104.944,104.8475,104.9247,20251.0
2023-07-28 14:35:00,108.71,108.71,108.5,108.53,23885.0,104.944,104.944,104.7413,104.7703,23885.0
2023-07-28 14:40:00,108.54,108.58,108.51,108.55,32776.0,104.7799,104.8185,104.7509,104.7896,32776.0
2023-07-28 14:45:00,108.55,108.57,108.51,108.52,19683.0,104.7896,104.8089,104.7509,104.7606,19683.0
2023-07-28 14:50:00,108.52,108.6,108.51,108.59,28051.0,104.7606,104.8378,104.7509,104.8282,28051.0
2023-07-28 14:55:00,108.59,108.65,108.52,108.65,17944.0,104.8282,104.8861,104.7606,104.8861,17944.0
2023-07-28 15:00:00,108.69,108.77,108.66,108.68,27192.0,104.9247,105.0019,104.8958,104.9151,27192.0
2023-07-28 15:05:00,108.67,108.7,108.58,108.59,30904.0,104.9054,104.9344,104.8185,104.8282,30904.0
2023-07-28 15:10:00,108.6,108.6,108.46,108.47,38054.0,104.8378,104.8378,104.7027,104.7123,38054.0
2023-07-28 15:15:00,108.48,108.66,108.48,108.66,24287.0,104.722,104.8958,104.722,104.8958,24287.0
2023-07-28 15:20:00,108.65,108.68,108.54,108.55,26018.0,104.8861,104.9151,104.7799,104.7896,26018.0
2023-07-28 15:25:00,108.55,108.61,108.53,108.53,22709.0,104.7896,104.8475,104.7703,104.7703,22709.0
2023-07-28 15:30:00,108.53,108.62,108.53,108.57,28563.0,104.7703,104.8571,104.7703,104.8089,28563.0
2023-07-28 15:35:00,108.57,108.61,108.53,108.57,40293.0,104.8089,104.8475,104.7703,104.8089,40293.0
2023-07-28 15:40:00,108.56,108.56,108.45,108.5,33777.0,104.7992,104.7992,104.693,104.7413,33777.0
2023-07-28 15:45:00,108.49,108.55,108.44,108.48,55151.0,104.7316,104.7896,104.6834,104.722,55151.0
2023-07-28 15:50:00,108.47,108.67,108.41,108.67,127485.0,104.7123,104.9054,104.6544,104.9054,127485.0
2023-07-28 15:55:00,108.68,108.7,108.54,108.62,253635.0,104.9151,104.9344,104.7799,104.8571,253635.0
2023-07-31 09:30:00,109.41,110.08,109.33,110.07,213856.0,105.6198,106.2666,105.5425,106.2569,213856.0
2023-07-31 09:35:00,110.07,110.08,109.61,109.66,80417.0,106.2569,106.2666,105.8128,105.8611,80417.0
2023-07-31 09:40:00,109.64,109.84,109.57,109.65,53600.0,105.8418,106.0349,105.7742,105.8515,53600.0
2023-07-31 09:45:00,109.65,109.92,109.59,109.89,82183.0,105.8515,106.1121,105.7935,106.0831,82183.0
2023-07-31 09:50:00,109.9,109.95,109.54,109.58,51902.0,106.0928,106.1411,105.7453,105.7839,51902.0
2023-07-31 09:55:00,109.58,109.6,109.14,109.25,42832.0,105.7839,105.8032,105.3591,105.4653,42832.0
2023-07-31 10:00:00,109.25,109.32,109.04,109.31,75037.0,105.4653,105.5329,105.2626,105.5232,75037.0
2023-07-31 10:05:00,109.31,109.47,109.31,109.44,51285.0,105.5232,105.6777,105.5232,105.6487,51285.0
2023-07-31 10:10:00,109.44,109.59,109.43,109.53,39357.0,105.6487,105.7935,105.6391,105.7356,39357.0
2023-07-31 10:15:00,109.59,109.66,109.54,109.66,70439.0,105.7935,105.8611,105.7453,105.8611,70439.0
2023-07-31 10:20:00,109.64,109.79,109.52,109.79,62079.0,105.8418,105.9866,105.726,105.9866,62079.0
2023-07-31 10:25:00,109.79,109.82,109.69,109.74,23513.0,105.9866,106.0156,105.8901,105.9383,23513.0
2023-07-31 10:30:00,109.76,109.8,109.55,109.64,27593.0,105.9576,105.9963,105.7549,105.8418,27593.0
2023-07-31 10:35:00,109.63,109.79,109.62,109.75,37626.0,105.8321,105.9866,105.8225,105.948,37626.0
2023-07-31 10:40:00,109.75,109.93,109.74,109.86,40799.0,105.948,106.1218,105.9383,106.0542,40799.0
2023-07-31 10:45:00,109.88,110.21,109.86,110.08,47917.0,106.0735,106.3921,106.0542,106.2666,47917.0
2023-07-31 10:50:00,110.08,110.3,110.05,110.24,35442.0,106.2666,106.4789,106.2376,106.421,35442.0
2023-07-31 10:55:00,110.24,110.34,110.18,110.34,30026.0,106.421,106.5176,106.3631,106.5176,30026.0
2023-07-31 11:00:00,110.36,110.37,110.26,110.3,25492.0,106.5369,106.5465,106.4403,106.4789,25492.0
2023-07-31 11:05:00,110.32,110.36,110.23,110.29,30291.0,106.4982,106.5369,106.4114,106.4693,30291.0
2023-07-31 11:10:00,110.29,110.29,110.09,110.12,46996.0,106.4693,106.4693,106.2762,106.3052,46996.0
2023-07-31 11:15:00,110.12,110.26,110.12,110.26,25406.0,106.3052,106.4403,106.3052,106.4403,25406.0
2023-07-31 11:20:00,110.28,110.34,110.23,110.24,17012.0,106.4596,106.5176,106.4114,106.421,17012.0
2023-07-31 11:25:00,110.21,110.33,110.16,110.3,24628.0,106.3921,106.5079,106.3438,106.4789,24628.0
2023-07-31 11:30:00,110.31,110.43,110.18,110.26,55528.0,106.4886,106.6044,106.3631,106.4403,55528.0
2023-07-31 11:35:00,110.27,110.37,110.24,110.34,25943.0,106.45,106.5465,106.421,106.5176,25943.0
2023-07-31 11:40:00,110.34,110.51,110.31,110.5,48475.0,106.5176,106.6817,106.4886,106.672,48475.0
2023-07-31 11:45:00,110.48,110.55,110.41,110.45,46546.0,106.6527,106.7203,106.5851,106.6237,46546.0
2023-07-31 11:50:00,110.46,110.49,110.28,110.29,56814.0,106.6334,106.6624,106.4596,106.4693,56814.0
2023-07-31 11:55:00,110.3,110.37,110.29,110.29,18901.0,106.4789,106.5465,106.4693,106.4693,18901.0
2023-07-31 12:00:00,110.29,110.4,110.29,110.36,11807.0,106.4693,106.5755,106.4693,106.5369,11807.0
2023-07-31 12:05:00,110.36,110.4,110.34,110.4,19478.0,106.5369,106.5755,106.5176,106.5755,19478.0
2023-07-31 12:10:00,110.4,110.5,110.34,110.48,24691.0,106.5755,106.672,106.5176,106.6527,24691.0
2023-07-31 12:15:00,110.47,110.53,110.45,110.48,45931.0,106.643,106.701,106.6237,106.6527,45931.0
2023-07-31 12:20:00,110.48,110.69,110.48,110.68,32740.0,106.6527,106.8554,106.6527,106.8458,32740.0
2023-07-31 12:25:00,110.69,110.84,110.68,110.84,30778.0,106.8554,107.0002,106.8458,107.0002,30778.0
2023-07-31 12:30:00,110.85,110.85,110.67,110.67,25356.0,107.0099,107.0099,106.8361,106.8361,25356.0
2023-07-31 12:35:00,110.66,110.66,110.52,110.55,33989.0,106.8265,106.8265,106.6913,106.7203,33989.0
2023-07-31 12:40:00,110.54,110.64,110.45,110.6,16406.0,106.7106,106.8072,106.6237,106.7685,16406.0
2023-07-31 12:45:00,110.59,110.68,110.56,110.68,20877.0,106.7589,106.8458,106.7299,106.8458,20877.0
2023-07-31 12:50:00,110.67,110.7,110.43,110.48,41347.0,106.8361,106.8651,106.6044,106.6527,41347.0
2023-07-31 12:55:00,110.47,110.54,110.42,110.53,23471.0,106.643,106.7106,106.5948,106.701,23471.0
2023-07-31 13:00:00,110.52,110.52,110.39,110.45,20087.0,106.6913,106.6913,106.5658,106.6237,20087.0
2023-07-31 13:05:00,110.46,110.74,110.46,110.73,30423.0,106.6334,106.9037,106.6334,106.894,30423.0
2023-07-31 13:10:00,110.74,110.82,110.69,110.76,46319.0,106.9037,106.9809,106.8554,106.923,46319.0
2023-07-31 13:15:00,110.76,110.78,110.61,110.65,49854.0,106.923,106.9423,106.7782,106.8168,49854.0
2023-07-31 13:20:00,110.64,110.73,110.6,110.61,17018.0,106.8072,106.894,106.7685,106.7782,17018.0
2023-07-31 13:25:00,110.59,110.65,110.57,110.59,17571.0,106.7589,106.8168,106.7396,106.7589,17571.0
2023-07-31 13:30:00,110.59,110.78,110.58,110.76,27564.0,106.7589,106.9423,106.7492,106.923,27564.0
2023-07-31 13:35:00,110.78,110.8,110.75,110.76,15029.0,106.9423,106.9616,106.9133,106.923,15029.0
2023-07-31 13:40:00,110.76,110.76,110.67,110.7,13424.0,106.923,106.923,106.8361,106.8651,13424.0
2023-07-31 13:45:00,110.69,110.71,110.64,110.67,18237.0,106.8554,106.8747,106.8072,106.8361,18237.0
2023-07-31 13:50:00,110.68,110.69,110.54,110.56,21880.0,106.8458,106.8554,106.7106,106.7299,21880.0
2023-07-31 13:55:00,110.56,110.58,110.5,110.54,13988.0,106.7299,106.7492,106.672,106.7106,13988.0
2023-07-31 14:00:00,110.55,110.62,110.52,110.61,15788.0,106.7203,106.7879,106.6913,106.7782,15788.0
2023-07-31 14:05:00,110.61,110.68,110.47,110.47,25169.0,106.7782,106.8458,106.643,106.643,25169.0
2023-07-31 14:10:00,110.47,110.5,110.31,110.31,32679.0,106.643,106.672,106.4886,106.4886,32679.0
2023-07-31 14:15:00,110.31,110.37,110.28,110.32,27835.0,106.4886,106.5465,106.4596,106.4982,27835.0
2023-07-31 14:20:00,110.31,110.31,110.2,110.23,36615.0,106.4886,106.4886,106.3824,106.4114,36615.0
2023-07-31 14:25:00,110.24,110.25,110.07,110.1,36877.0,106.421,106.4307,106.2569,106.2859,36877.0
2023-07-31 14:30:00,110.1,110.23,110.07,110.22,41153.0,106.2859,106.4114,106.2569,106.4017,41153.0
2023-07-31 14:35:00,110.23,110.31,110.16,110.17,33734.0,106.4114,106.4886,106.3438,106.3534,33734.0
2023-07-31 14:40:00,110.18,110.33,110.17,110.21,18572.0,106.3631,106.5079,106.3534,106.3921,18572.0
2023-07-31 14:45:00,110.21,110.31,110.13,110.29,20012.0,106.3921,106.4886,106.3148,106.4693,20012.0
2023-07-31 14:50:00,110.3,110.41,110.29,110.37,23797.0,106.4789,106.5851,106.4693,106.5465,23797.0
2023-07-31 14:55:00,110.37,110.53,110.35,110.49,31701.0,106.5465,106.701,106.5272,106.6624,31701.0
2023-07-31 15:00:00,110.5,110.54,110.38,110.44,71404.0,106.672,106.7106,106.5562,106.6141,71404.0
2023-07-31 15:05:00,110.44,110.54,110.4,110.49,39611.0,106.6141,106.7106,106.5755,106.6624,39611.0
2023-07-31 15:10:00,110.49,110.51,110.29,110.34,35763.0,106.6624,106.6817,106.4693,106.5176,35763.0
2023-07-31 15:15:00,110.34,110.46,110.32,110.38,60229.0,106.5176,106.6334,106.4982,106.5562,60229.0
2023-07-31 15:20:00,110.37,110.42,110.3,110.33,30578.0,106.5465,106.5948,106.4789,106.5079,30578.0
2023-07-31 15:25:00,110.33,110.41,110.3,110.35,50539.0,106.5079,106.5851,106.4789,106.5272,50539.0
2023-07-31 15:30:00,110.35,110.39,110.29,110.3,46096.0,106.5272,106.5658,106.4693,106.4789,46096.0
2023-07-31 15:35:00,110.31,110.39,110.2,110.21,50703.0,106.4886,106.5658,106.3824,106.3921,50703.0
2023-07-31 15:40:00,110.21,110.21,110.13,110.14,43898.0,106.3921,106.3921,106.3148,106.3245,43898.0
2023-07-31 15:45:00,110.13,110.16,109.93,110.01,59589.0,106.3148,106.3438,106.1218,106.199,59589.0
2023-07-31 15:50:00,110.0,110.13,109.93,110.08,94356.0,106.1893,106.3148,106.1218,106.2666,94356.0
2023-07-31 15:55:00,110.08,110.44,110.07,110.39,315239.0,106.2666,106.6141,106.2569,106.5658,315239.0
2023-08-01 09:30:00,110.0,110.3,109.9,110.1,151161.0,106.1893,106.4789,106.0928,106.2859,151161.0
2023-08-01 09:35:00,110.06,110.42,110.03,110.42,55904.0,106.2473,106.5948,106.2183,106.5948,55904.0
2023-08-01 09:40:00,110.42,110.53,110.02,110.03,71127.0,106.5948,106.701,106.2086,106.2183,71127.0
2023-08-01 09:45:00,110.03,110.1,109.83,109.92,71729.0,106.2183,106.2859,106.0252,106.1121,71729.0
2023-08-01 09:50:00,109.92,110.31,109.82,110.31,32930.0,106.1121,106.4886,106.0156,106.4886,32930.0
2023-08-01 09:55:00,110.32,110.35,110.16,110.28,28175.0,106.4982,106.5272,106.3438,106.4596,28175.0
2023-08-01 10:00:00,110.29,110.47,110.06,110.17,54573.0,106.4693,106.643,106.2473,106.3534,54573.0
2023-08-01 10:05:00,110.17,110.28,110.08,110.27,58526.0,106.3534,106.4596,106.2666,106.45,58526.0
2023-08-01 10:10:00,110.25,110.3,110.05,110.05,22437.0,106.4307,106.4789,106.2376,106.2376,22437.0
2023-08-01 10:15:00,110.02,110.06,109.63,109.68,34570.0,106.2086,106.2473,105.8321,105.8804,34570.0
2023-08-01 10:20:00,109.69,109.79,109.57,109.62,48494.0,105.8901,105.9866,105.7742,105.8225,48494.0
2023-08-01 10:25:00,109.63,109.73,109.58,109.66,14420.0,105.8321,105.9287,105.7839,105.8611,14420.0
2023-08-01 10:30:00,109.65,109.65,109.46,109.55,34388.0,105.8515,105.8515,105.668,105.7549,34388.0
2023-08-01 10:35:00,109.54,109.7,109.51,109.63,20392.0,105.7453,105.8997,105.7163,105.8321,20392.0
2023-08-01 10:40:00,109.62,109.66,109.56,109.61,15248.0,105.8225,105.8611,105.7646,105.8128,15248.0
2023-08-01 10:45:00,109.6,109.67,109.53,109.66,17901.0,105.8032,105.8708,105.7356,105.8611,17901.0
2023-08-01 10:50:00,109.64,109.86,109.62,109.8,13988.0,105.8418,106.0542,105.8225,105.9963,13988.0
2023-08-01 10:55:00,109.78,109.83,109.58,109.64,12774.0,105.977,106.0252,105.7839,105.8418,12774.0
2023-08-01 11:00:00,109.65,109.69,109.5,109.52,19206.0,105.8515,105.8901,105.7067,105.726,19206.0
2023-08-01 11:05:00,109.53,109.55,109.49,109.53,12631.0,105.7356,105.7549,105.697,105.7356,12631.0
2023-08-01 11:10:00,109.55,109.55,109.34,109.34,22433.0,105.7549,105.7549,105.5522,105.5522,22433.0
2023-08-01 11:15:00,109.34,109.38,109.17,109.23,47256.0,105.5522,105.5908,105.3881,105.446,47256.0
2023-08-01 11:20:00,109.21,109.31,109.15,109.31,22936.0,105.4267,105.5232,105.3688,105.5232,22936.0
2023-08-01 11:25:00,109.31,109.48,109.3,109.41,32549.0,105.5232,105.6873,105.5136,105.6198,32549.0
2023-08-01 11:30:00,109.4,109.51,109.39,109.43,25346.0,105.6101,105.7163,105.6005,105.6391,25346.0
2023-08-01 11:35:00,109.43,109.43,109.26,109.29,35829.0,105.6391,105.6391,105.475,105.5039,35829.0
2023-08-01 11:40:00,109.27,109.29,109.2,109.2,22877.0,105.4846,105.5039,105.417,105.417,22877.0
2023-08-01 11:45:00,109.21,109.25,109.17,109.24,19839.0,105.4267,105.4653,105.3881,105.4557,19839.0
2023-08-01 11:50:00,109.23,109.3,109.13,109.3,16803.0,105.446,105.5136,105.3495,105.5136,16803.0
2023-08-01 11:55:00,109.3,109.38,109.26,109.38,20879.0,105.5136,105.5908,105.475,105.5908,20879.0
2023-08-01 12:00:00,109.37,109.54,109.33,109.54,31501.0,105.5812,105.7453,105.5425,105.7453,31501.0
2023-08-01 12:05:00,109.56,109.56,109.38,109.53,22922.0,105.7646,105.7646,105.5908,105.7356,22922.0
2023-08-01 12:10:00,109.53,109.56,109.49,109.55,8588.0,105.7356,105.7646,105.697,105.7549,8588.0
2023-08-01 12:15:00,109.54,109.59,109.38,109.38,17245.0,105.7453,105.7935,105.5908,105.5908,17245.0
2023-08-01 12:20:00,109.38,109.41,109.34,109.37,9775.0,105.5908,105.6198,105.5522,105.5812,9775.0
2023-08-01 12:25:00,109.39,109.46,109.35,109.44,14099.0,105.6005,105.668,105.5618,105.6487,14099.0
2023-08-01 12:30:00,109.45,109.59,109.43,109.59,8878.0,105.6584,105.7935,105.6391,105.7935,8878.0
2023-08-01 12:35:00,109.59,109.61,109.48,109.5,16087.0,105.7935,105.8128,105.6873,105.7067,16087.0
2023-08-01 12:40:00,109.51,109.62,109.47,109.55,287135.0,105.7163,105.8225,105.6777,105.7549,287135.0
2023-08-01 12:45:00,109.56,109.57,109.45,109.5,17288.0,105.7646,105.7742,105.6584,105.7067,17288.0
2023-08-01 12:50:00,109.49,109.54,109.4,109.5,36218.0,105.697,105.7453,105.6101,105.7067,36218.0
2023-08-01 12:55:00,109.49,109.52,109.45,109.52,11721.0,105.697,105.726,105.6584,105.726,11721.0
2023-08-01 13:00:00,109.53,109.55,109.47,109.52,15131.0,105.7356,105.7549,105.6777,105.726,15131.0
2023-08-01 13:05:00,109.51,109.51,109.44,109.45,11832.0,105.7163,105.7163,105.6487,105.6584,11832.0
2023-08-01 13:10:00,109.44,109.5,109.43,109.49,13907.0,105.6487,105.7067,105.6391,105.697,13907.0
2023-08-01 13:15:00,109.5,109.51,109.45,109.48,13605.0,105.7067,105.7163,105.6584,105.6873,13605.0
2023-08-01 13:20:00,109.47,109.51,109.45,109.49,13612.0,105.6777,105.7163,105.6584,105.697,13612.0
2023-08-01 13:25:00,109.5,109.57,109.47,109.56,42317.0,105.7067,105.7742,105.6777,105.7646,42317.0
2023-08-01 13:30:00,109.55,109.63,109.52,109.57,55961.0,105.7549,105.8321,105.726,105.7742,55961.0
2023-08-01 13:35:00,109.57,109.61,109.51,109.55,21398.0,105.7742,105.8128,105.7163,105.7549,21398.0
2023-08-01 13:40:00,109.56,109.56,109.49,109.51,13115.0,105.7646,105.7646,105.697,105.7163,13115.0
2023-08-01 13:45:00,109.51,109.52,109.44,109.44,22029.0,105.7163,105.726,105.6487,105.6487,22029.0
2023-08-01 13:50:00,109.44,109.49,109.4,109.43,17095.0,105.6487,105.697,105.6101,105.6391,17095.0
2023-08-01 13:55:00,109.43,109.51,109.41,109.5,22003.0,105.6391,105.7163,105.6198,105.7067,22003.0
2023-08-01 14:00:00,109.51,109.58,109.5,109.54,31440.0,105.7163,105.7839,105.7067,105.7453,31440.0
2023-08-01 14:05:00,109.55,109.66,109.53,109.63,19507.0,105.7549,105.8611,105.7356,105.8321,19507.0
2023-08-01 14:10:00,109.61,109.65,109.57,109.59,34573.0,105.8128,105.8515,105.7742,105.7935,34573.0
2023-08-01 14:15:00,109.59,109.66,109.58,109.59,27334.0,105.7935,105.8611,105.7839,105.7935,27334.0
2023-08-01 14:20:00,109.59,109.61,109.53,109.53,13328.0,105.7935,105.8128,105.7356,105.7356,13328.0
2023-08-01 14:25:00,109.58,109.6,109.47,109.54,12323.0,105.7839,105.8032,105.6777,105.7453,12323.0
2023-08-01 14:30:00,109.57,109.58,109.51,109.52,11844.0,105.7742,105.7839,105.7163,105.726,11844.0
2023-08-01 14:35:00,109.54,109.54,109.51,109.54,22618.0,105.7453,105.7453,105.7163,105.7453,22618.0
2023-08-01 14:40:00,109.54,109.54,109.45,109.46,18291.0,105.7453,105.7453,105.6584,105.668,18291.0
2023-08-01 14:45:00,109.49,109.57,109.48,109.52,23897.0,105.697,105.7742,105.6873,105.726,23897.0
2023-08-01 14:50:00,109.52,109.54,109.51,109.54,27786.0,105.726,105.7453,105.7163,105.7453,27786.0
2023-08-01 14:55:00,109.54,109.62,109.49,109.61,19744.0,105.7453,105.8225,105.697,105.8128,19744.0
2023-08-01 15:00:00,109.62,109.8,109.61,109.8,14853.0,105.8225,105.9963,105.8128,105.9963,14853.0
2023-08-01 15:05:00,109.81,109.83,109.68,109.69,30532.0,106.0059,106.0252,105.8804,105.8901,30532.0
2023-08-01 15:10:00,109.69,109.76,109.65,109.65,44053.0,105.8901,105.9576,105.8515,105.8515,44053.0
2023-08-01 15:15:00,109.65,109.68,109.58,109.58,22590.0,105.8515,105.8804,105.7839,105.7839,22590.0
2023-08-01 15:20:00,109.58,109.6,109.54,109.57,27043.0,105.7839,105.8032,105.7453,105.7742,27043.0
2023-08-01 15:25:00,109.56,109.61,109.5,109.52,23001.0,105.7646,105.8128,105.7067,105.726,23001.0
2023-08-01 15:30:00,109.52,109.6,109.51,109.6,25841.0,105.726,105.8032,105.7163,105.8032,25841.0
2023-08-01 15:35:00,109.59,109.6,109.46,109.47,37730.0,105.7935,105.8032,105.668,105.6777,37730.0
2023-08-01 15:40:00,109.46,109.5,109.41,109.42,33424.0,105.668,105.7067,105.6198,105.6294,33424.0
2023-08-01 15:45:00,109.41,109.6,109.4,109.59,37620.0,105.6198,105.8032,105.6101,105.7935,37620.0
2023-08-01 15:50:00,109.61,109.68,109.53,109.55,97614.0,105.8128,105.8804,105.7356,105.7549,97614.0
2023-08-01 15:55:00,109.55,109.55,109.31,109.4,305346.0,105.7549,105.7549,105.5232,105.6101,305346.0
2023-08-02 09:30:00,108.32,108.48,107.49,107.9,163860.0,104.5675,104.722,103.7663,104.1621,163860.0
2023-08-02 09:35:00,107.87,108.19,107.61,108.16,65772.0,104.1331,104.442,103.8821,104.4131,65772.0
2023-08-02 09:40:00,108.15,108.52,108.09,108.33,40180.0,104.4034,104.7606,104.3455,104.5772,40180.0
2023-08-02 09:45:00,108.31,108.33,107.97,107.98,56208.0,104.5579,104.5772,104.2297,104.2393,56208.0
2023-08-02 09:50:00,107.98,107.98,107.69,107.93,43478.0,104.2393,104.2393,103.9594,104.191,43478.0
2023-08-02 09:55:00,107.93,108.23,107.92,108.09,109478.0,104.191,104.4806,104.1814,104.3455,109478.0
2023-08-02 10:00:00,108.1,108.12,107.85,108.09,68553.0,104.3552,104.3745,104.1138,104.3455,68553.0
2023-08-02 10:05:00,108.09,108.1,107.83,107.9,71156.0,104.3455,104.3552,104.0945,104.1621,71156.0
2023-08-02 10:10:00,107.88,108.28,107.83,108.11,46047.0,104.1428,104.5289,104.0945,104.3648,46047.0
2023-08-02 10:15:00,108.1,108.2,107.81,107.92,62365.0,104.3552,104.4517,104.0752,104.1814,62365.0
2023-08-02 10:20:00,107.94,107.98,107.7,107.73,40056.0,104.2007,104.2393,103.969,103.998,40056.0
2023-08-02 10:25:00,107.75,107.89,107.71,107.72,66388.0,104.0173,104.1524,103.9787,103.9883,66388.0
2023-08-02 10:30:00,107.72,107.88,107.7,107.81,39488.0,103.9883,104.1428,103.969,104.0752,39488.0
2023-08-02 10:35:00,107.8,107.86,107.76,107.84,27191.0,104.0655,104.1235,104.0269,104.1042,27191.0
2023-08-02 10:40:00,107.87,107.98,107.74,107.79,36013.0,104.1331,104.2393,104.0076,104.0559,36013.0
2023-08-02 10:45:00,107.8,107.91,107.75,107.77,28549.0,104.0655,104.1717,104.0173,104.0366,28549.0
2023-08-02 10:50:00,107.77,107.9,107.77,107.82,26632.0,104.0366,104.1621,104.0366,104.0849,26632.0
2023-08-02 10:55:00,107.82,107.83,107.71,107.79,33061.0,104.0849,104.0945,103.9787,104.0559,33061.0
2023-08-02 11:00:00,107.8,107.91,107.69,107.9,40044.0,104.0655,104.1717,103.9594,104.1621,40044.0
2023-08-02 11:05:00,107.89,107.89,107.8,107.88,25868.0,104.1524,104.1524,104.0655,104.1428,25868.0
2023-08-02 11:10:00,107.87,107.91,107.81,107.85,25362.0,104.1331,104.1717,104.0752,104.1138,25362.0
2023-08-02 11:15:00,107.86,107.93,107.71,107.85,46723.0,104.1235,104.191,103.9787,104.1138,46723.0
2023-08-02 11:20:00,107.84,108.12,107.84,108.0,43564.0,104.1042,104.3745,104.1042,104.2586,43564.0
2023-08-02 11:25:00,108.01,108.18,108.0,108.18,56623.0,104.2683,104.4324,104.2586,104.4324,56623.0
2023-08-02 11:30:00,108.17,108.36,108.14,108.34,41890.0,104.4227,104.6061,104.3938,104.5868,41890.0
2023-08-02 11:35:00,108.35,108.36,108.2,108.26,28375.0,104.5965,104.6061,104.4517,104.5096,28375.0
2023-08-02 11:40:00,108.26,108.26,108.12,108.24,22624.0,104.5096,104.5096,104.3745,104.4903,22624.0
2023-08-02 11:45:00,108.23,108.34,108.0,108.23,387885.0,104.4806,104.5868,104.2586,104.4806,387885.0
2023-08-02 11:50:00,108.21,108.21,108.03,108.03,63561.0,104.4613,104.4613,104.2876,104.2876,63561.0
2023-08-02 11:55:00,108.02,108.08,107.97,107.98,29861.0,104.2779,104.3358,104.2297,104.2393,29861.0
2023-08-02 12:00:00,107.99,108.04,107.83,107.83,23703.0,104.249,104.2972,104.0945,104.0945,23703.0
2023-08-02 12:05:00,107.83,107.91,107.78,107.85,31939.0,104.0945,104.1717,104.0462,104.1138,31939.0
2023-08-02 12:10:00,107.86,107.99,107.79,107.86,100600.0,104.1235,104.249,104.0559,104.1235,100600.0
2023-08-02 12:15:00,107.87,108.02,107.8,107.99,48501.0,104.1331,104.2779,104.0655,104.249,48501.0
2023-08-02 12:20:00,108.01,108.02,107.86,107.87,18015.0,104.2683,104.2779,104.1235,104.1331,18015.0
2023-08-02 12:25:00,107.85,107.96,107.85,107.91,21091.0,104.1138,104.22,104.1138,104.1717,21091.0
2023-08-02 12:30:00,107.91,108.05,107.9,108.01,21173.0,104.1717,104.3069,104.1621,104.2683,21173.0
2023-08-02 12:35:00,108.01,108.13,107.98,108.06,32316.0,104.2683,104.3841,104.2393,104.3165,32316.0
2023-08-02 12:40:00,108.06,108.09,107.94,108.05,17911.0,104.3165,104.3455,104.2007,104.3069,17911.0
2023-08-02 12:45:00,108.09,108.11,108.02,108.05,17010.0,104.3455,104.3648,104.2779,104.3069,17010.0
2023-08-02 12:50:00,108.04,108.06,107.91,107.98,47146.0,104.2972,104.3165,104.1717,104.2393,47146.0
2023-08-02 12:55:00,107.97,108.16,107.97,108.07,27500.0,104.2297,104.4131,104.2297,104.3262,27500.0
2023-08-02 13:00:00,108.07,108.13,108.02,108.05,20460.0,104.3262,104.3841,104.2779,104.3069,20460.0
2023-08-02 13:05:00,108.04,108.04,107.92,107.99,21368.0,104.2972,104.2972,104.1814,104.249,21368.0
2023-08-02 13:10:00,108.01,108.08,107.98,107.98,13687.0,104.2683,104.3358,104.2393,104.2393,13687.0
2023-08-02 13:15:00,107.98,108.07,107.95,108.06,16086.0,104.2393,104.3262,104.2103,104.3165,16086.0
2023-08-02 13:20:00,108.06,108.06,107.97,108.0,12409.0,104.3165,104.3165,104.2297,104.2586,12409.0
2023-08-02 13:25:00,108.02,108.11,108.01,108.09,20373.0,104.2779,104.3648,104.2683,104.3455,20373.0
2023-08-02 13:30:00,108.09,108.15,108.01,108.08,37185.0,104.3455,104.4034,104.2683,104.3358,37185.0
2023-08-02 13:35:00,108.09,108.2,108.02,108.04,43217.0,104.3455,104.4517,104.2779,104.2972,43217.0
2023-08-02 13:40:00,108.04,108.07,107.96,108.0,15559.0,104.2972,104.3262,104.22,104.2586,15559.0
2023-08-02 13:45:00,108.03,108.07,107.9,107.92,34750.0,104.2876,104.3262,104.1621,104.1814,34750.0
2023-08-02 13:50:00,107.93,108.0,107.88,107.95,19950.0,104.191,104.2586,104.1428,104.2103,19950.0
2023-08-02 13:55:00,107.95,108.04,107.93,107.99,28672.0,104.2103,104.2972,104.191,104.249,28672.0
2023-08-02 14:00:00,107.98,108.01,107.92,107.99,144387.0,104.2393,104.2683,104.1814,104.249,144387.0
2023-08-02 14:05:00,108.0,108.02,107.86,107.95,17964.0,104.2586,104.2779,104.1235,104.2103,17964.0
2023-08-02 14:10:00,107.95,108.0,107.9,107.97,15279.0,104.2103,104.2586,104.1621,104.2297,15279.0
2023-08-02 14:15:00,107.98,108.0,107.9,107.9,17014.0,104.2393,104.2586,104.1621,104.1621,17014.0
2023-08-02 14:20:00,107.9,107.9,107.81,107.81,41974.0,104.1621,104.1621,104.0752,104.0752,41974.0
2023-08-02 14:25:00,107.83,107.87,107.81,107.84,27810.0,104.0945,104.1331,104.0752,104.1042,27810.0
2023-08-02 14:30:00,107.83,107.85,107.63,107.66,37994.0,104.0945,104.1138,103.9014,103.9304,37994.0
2023-08-02 14:35:00,107.67,107.7,107.61,107.66,20390.0,103.94,103.969,103.8821,103.9304,20390.0
2023-08-02 14:40:00,107.66,107.75,107.66,107.66,55987.0,103.9304,104.0173,103.9304,103.9304,55987.0
2023-08-02 14:45:00,107.63,107.78,107.63,107.78,39827.0,103.9014,104.0462,103.9014,104.0462,39827.0
2023-08-02 14:50:00,107.78,107.85,107.73,107.74,31863.0,104.0462,104.1138,103.998,104.0076,31863.0
2023-08-02 14:55:00,107.75,107.8,107.72,107.8,17164.0,104.0173,104.0655,103.9883,104.0655,17164.0
2023-08-02 15:00:00,107.81,107.94,107.8,107.94,17612.0,104.0752,104.2007,104.0655,104.2007,17612.0
2023-08-02 15:05:00,107.94,107.95,107.84,107.91,24251.0,104.2007,104.2103,104.1042,104.1717,24251.0
2023-08-02 15:10:00,107.91,107.95,107.88,107.91,19812.0,104.1717,104.2103,104.1428,104.1717,19812.0
2023-08-02 15:15:00,107.9,107.95,107.63,107.75,64197.0,104.1621,104.2103,103.9014,104.0173,64197.0
2023-08-02 15:20:00,107.74,107.8,107.66,107.67,24821.0,104.0076,104.0655,103.9304,103.94,24821.0
2023-08-02 15:25:00,107.67,107.67,107.51,107.52,37125.0,103.94,103.94,103.7856,103.7952,37125.0
2023-08-02 15:30:00,107.52,107.67,107.5,107.61,48621.0,103.7952,103.94,103.7759,103.8821,48621.0
2023-08-02 15:35:00,107.6,107.8,107.6,107.74,48187.0,103.8725,104.0655,103.8725,104.0076,48187.0
2023-08-02 15:40:00,107.75,107.77,107.58,107.64,140438.0,104.0173,104.0366,103.8532,103.9111,140438.0
2023-08-02 15:45:00,107.64,107.64,107.54,107.6,67408.0,103.9111,103.9111,103.8146,103.8725,67408.0
2023-08-02 15:50:00,107.6,107.63,107.53,107.57,132965.0,103.8725,103.9014,103.8049,103.8435,132965.0
2023-08-02 15:55:00,107.57,107.67,107.45,107.52,400134.0,103.8435,103.94,103.7277,103.7952,400134.0
2023-08-03 09:30:00,107.0,107.32,106.64,107.3,152468.0,103.2933,103.6022,102.9457,103.5829,152468.0
2023-08-03 09:35:00,107.34,107.74,107.34,107.53,38769.0,103.6215,104.0076,103.6215,103.8049,38769.0
2023-08-03 09:40:00,107.53,107.73,107.43,107.44,48297.0,103.8049,103.998,103.7084,103.718,48297.0
2023-08-03 09:45:00,107.42,107.91,107.31,107.86,32140.0,103.6987,104.1717,103.5925,104.1235,32140.0
2023-08-03 09:50:00,107.84,108.04,107.7,108.02,38101.0,104.1042,104.2972,103.969,104.2779,38101.0
2023-08-03 09:55:00,108.02,108.17,107.78,107.83,61757.0,104.2779,104.4227,104.0462,104.0945,61757.0
2023-08-03 10:00:00,107.8,108.16,107.8,108.13,54328.0,104.0655,104.4131,104.0655,104.3841,54328.0
2023-08-03 10:05:00,108.17,108.18,107.9,107.97,26725.0,104.4227,104.4324,104.1621,104.2297,26725.0
2023-08-03 10:10:00,107.99,108.11,107.93,107.93,62735.0,104.249,104.3648,104.191,104.191,62735.0
2023-08-03 10:15:00,107.95,108.16,107.85,108.13,21249.0,104.2103,104.4131,104.1138,104.3841,21249.0
2023-08-03 10:20:00,108.17,108.2,107.91,107.95,31216.0,104.4227,104.4517,104.1717,104.2103,31216.0
2023-08-03 10:25:00,107.93,107.93,107.71,107.75,43426.0,104.191,104.191,103.9787,104.0173,43426.0
2023-08-03 10:30:00,107.75,108.04,107.74,107.97,52619.0,104.0173,104.2972,104.0076,104.2297,52619.0
2023-08-03 10:35:00,107.96,108.02,107.91,107.97,65728.0,104.22,104.2779,104.1717,104.2297,65728.0
2023-08-03 10:40:00,107.97,108.14,107.97,108.13,71314.0,104.2297,104.3938,104.2297,104.3841,71314.0
2023-08-03 10:45:00,108.13,108.19,108.08,108.14,92304.0,104.3841,104.442,104.3358,104.3938,92304.0
2023-08-03 10:50:00,108.15,108.42,108.08,108.4,71798.0,104.4034,104.6641,104.3358,104.6448,71798.0
2023-08-03 10:55:00,108.39,108.74,108.37,108.69,45894.0,104.6351,104.973,104.6158,104.9247,45894.0
2023-08-03 11:00:00,108.69,108.73,108.53,108.54,100988.0,104.9247,104.9633,104.7703,104.7799,100988.0
2023-08-03 11:05:00,108.53,108.57,108.37,108.41,24873.0,104.7703,104.8089,104.6158,104.6544,24873.0
2023-08-03 11:10:00,108.41,108.54,108.38,108.52,23478.0,104.6544,104.7799,104.6255,104.7606,23478.0
2023-08-03 11:15:00,108.53,108.56,108.4,108.44,48398.0,104.7703,104.7992,104.6448,104.6834,48398.0
2023-08-03 11:20:00,108.46,108.58,108.46,108.5,34224.0,104.7027,104.8185,104.7027,104.7413,34224.0
2023-08-03 11:25:00,108.5,108.63,108.49,108.54,58613.0,104.7413,104.8668,104.7316,104.7799,58613.0
2023-08-03 11:30:00,108.58,108.6,108.44,108.52,26551.0,104.8185,104.8378,104.6834,104.7606,26551.0
2023-08-03 11:35:00,108.52,108.6,108.49,108.56,31814.0,104.7606,104.8378,104.7316,104.7992,31814.0
2023-08-03 11:40:00,108.57,108.58,108.48,108.55,16157.0,104.8089,104.8185,104.722,104.7896,16157.0
2023-08-03 11:45:00,108.56,108.66,108.54,108.64,32186.0,104.7992,104.8958,104.7799,104.8764,32186.0
2023-08-03 11:50:00,108.64,108.72,108.6,108.69,109201.0,104.8764,104.9537,104.8378,104.9247,109201.0
2023-08-03 11:55:00,108.7,108.72,108.58,108.59,73972.0,104.9344,104.9537,104.8185,104.8282,73972.0
2023-08-03 12:00:00,108.58,108.6,108.47,108.52,36906.0,104.8185,104.8378,104.7123,104.7606,36906.0
2023-08-03 12:05:00,108.53,108.56,108.5,108.53,21447.0,104.7703,104.7992,104.7413,104.7703,21447.0
2023-08-03 12:10:00,108.53,108.73,108.5,108.69,44863.0,104.7703,104.9633,104.7413,104.9247,44863.0
2023-08-03 12:15:00,108.69,108.69,108.56,108.63,19769.0,104.9247,104.9247,104.7992,104.8668,19769.0
2023-08-03 12:20:00,108.63,108.73,108.62,108.73,11750.0,104.8668,104.9633,104.8571,104.9633,11750.0
2023-08-03 12:25:00,108.73,108.85,108.72,108.85,15512.0,104.9633,105.0792,104.9537,105.0792,15512.0
2023-08-03 12:30:00,108.87,108.89,108.62,108.63,38691.0,105.0985,105.1178,104.8571,104.8668,38691.0
2023-08-03 12:35:00,108.63,108.86,108.63,108.81,28572.0,104.8668,105.0888,104.8668,105.0406,28572.0
2023-08-03 12:40:00,108.81,108.92,108.8,108.89,26869.0,105.0406,105.1467,105.0309,105.1178,26869.0
2023-08-03 12:45:00,108.89,109.0,108.8,108.85,51486.0,105.1178,105.224,105.0309,105.0792,51486.0
2023-08-03 12:50:00,108.87,108.87,108.83,108.86,25379.0,105.0985,105.0985,105.0599,105.0888,25379.0
2023-08-03 12:55:00,108.85,108.88,108.76,108.8,33233.0,105.0792,105.1081,104.9923,105.0309,33233.0
2023-08-03 13:00:00,108.8,108.81,108.74,108.78,38726.0,105.0309,105.0406,104.973,105.0116,38726.0
2023-08-03 13:05:00,108.77,108.8,108.67,108.73,22520.0,105.0019,105.0309,104.9054,104.9633,22520.0
2023-08-03 13:10:00,108.74,108.76,108.69,108.69,10455.0,104.973,104.9923,104.9247,104.9247,10455.0
2023-08-03 13:15:00,108.68,108.68,108.46,108.51,33287.0,104.9151,104.9151,104.7027,104.7509,33287.0
2023-08-03 13:20:00,108.51,108.52,108.46,108.48,72104.0,104.7509,104.7606,104.7027,104.722,72104.0
2023-08-03 13:25:00,108.49,108.63,108.46,108.55,28058.0,104.7316,104.8668,104.7027,104.7896,28058.0
2023-08-03 13:30:00,108.55,108.66,108.53,108.56,24232.0,104.7896,104.8958,104.7703,104.7992,24232.0
2023-08-03 13:35:00,108.55,108.59,108.51,108.58,29049.0,104.7896,104.8282,104.7509,104.8185,29049.0
2023-08-03 13:40:00,108.57,108.58,108.51,108.52,21685.0,104.8089,104.8185,104.7509,104.7606,21685.0
2023-08-03 13:45:00,108.51,108.55,108.47,108.53,21957.0,104.7509,104.7896,104.7123,104.7703,21957.0
2023-08-03 13:50:00,108.53,108.57,108.5,108.53,44424.0,104.7703,104.8089,104.7413,104.7703,44424.0
2023-08-03 13:55:00,108.53,108.53,108.42,108.43,15973.0,104.7703,104.7703,104.6641,104.6737,15973.0
2023-08-03 14:00:00,108.45,108.54,108.4,108.54,38220.0,104.693,104.7799,104.6448,104.7799,38220.0
2023-08-03 14:05:00,108.55,108.67,108.55,108.65,16987.0,104.7896,104.9054,104.7896,104.8861,16987.0
2023-08-03 14:10:00,108.64,108.79,108.62,108.76,15272.0,104.8764,105.0212,104.8571,104.9923,15272.0
2023-08-03 14:15:00,108.76,108.98,108.76,108.98,20078.0,104.9923,105.2047,104.9923,105.2047,20078.0
2023-08-03 14:20:00,108.98,109.09,108.95,109.01,22281.0,105.2047,105.3109,105.1757,105.2336,22281.0
2023-08-03 14:25:00,109.01,109.03,108.86,108.94,33965.0,105.2336,105.2529,105.0888,105.1661,33965.0
2023-08-03 14:30:00,108.95,109.0,108.9,108.98,15090.0,105.1757,105.224,105.1274,105.2047,15090.0
2023-08-03 14:35:00,108.97,109.0,108.82,108.99,26516.0,105.195,105.224,105.0502,105.2143,26516.0
2023-08-03 14:40:00,108.99,109.01,108.9,108.9,34405.0,105.2143,105.2336,105.1274,105.1274,34405.0
2023-08-03 14:45:00,108.91,109.0,108.85,108.98,20799.0,105.1371,105.224,105.0792,105.2047,20799.0
2023-08-03 14:50:00,108.98,108.98,108.92,108.93,18505.0,105.2047,105.2047,105.1467,105.1564,18505.0
2023-08-03 14:55:00,108.94,108.94,108.86,108.9,25543.0,105.1661,105.1661,105.0888,105.1274,25543.0
2023-08-03 15:00:00,108.91,108.93,108.83,108.9,24778.0,105.1371,105.1564,105.0599,105.1274,24778.0
2023-08-03 15:05:00,108.9,108.93,108.76,108.78,29603.0,105.1274,105.1564,104.9923,105.0116,29603.0
2023-08-03 15:10:00,108.79,108.8,108.61,108.63,26780.0,105.0212,105.0309,104.8475,104.8668,26780.0
2023-08-03 15:15:00,108.63,108.65,108.57,108.63,52110.0,104.8668,104.8861,104.8089,104.8668,52110.0
2023-08-03 15:20:00,108.63,108.84,108.63,108.78,30478.0,104.8668,105.0695,104.8668,105.0116,30478.0
2023-08-03 15:25:00,108.77,108.8,108.64,108.65,35793.0,105.0019,105.0309,104.8764,104.8861,35793.0
2023-08-03 15:30:00,108.65,108.8,108.64,108.75,46651.0,104.8861,105.0309,104.8764,104.9826,46651.0
2023-08-03 15:35:00,108.75,108.77,108.55,108.61,45216.0,104.9826,105.0019,104.7896,104.8475,45216.0
2023-08-03 15:40:00,108.61,108.73,108.57,108.68,83025.0,104.8475,104.9633,104.8089,104.9151,83025.0
2023-08-03 15:45:00,108.69,108.7,108.48,108.49,56699.0,104.9247,104.9344,104.722,104.7316,56699.0
2023-08-03 15:50:00,108.49,108.63,108.47,108.58,87280.0,104.7316,104.8668,104.7123,104.8185,87280.0
2023-08-03 15:55:00,108.58,108.75,108.53,108.63,268609.0,104.8185,104.9826,104.7703,104.8668,268609.0
2023-08-04 09:30:00,108.71,108.81,108.52,108.73,145502.0,104.944,105.0406,104.7606,104.9633,145502.0
2023-08-04 09:35:00,108.78,108.8,108.25,108.41,32260.0,105.0116,105.0309,104.5,104.6544,32260.0
2023-08-04 09:40:00,108.42,108.66,108.42,108.58,84951.0,104.6641,104.8958,104.6641,104.8185,84951.0
2023-08-04 09:45:00,108.58,108.89,108.54,108.83,72055.0,104.8185,105.1178,104.7799,105.0599,72055.0
2023-08-04 09:50:00,108.85,108.9,108.6,108.64,72778.0,105.0792,105.1274,104.8378,104.8764,72778.0
2023-08-04 09:55:00,108.65,108.75,108.55,108.66,46980.0,104.8861,104.9826,104.7896,104.8958,46980.0
2023-08-04 10:00:00,108.65,108.79,108.61,108.7,47017.0,104.8861,105.0212,104.8475,104.9344,47017.0
2023-08-04 10:05:00,108.67,108.69,108.24,108.37,26736.0,104.9054,104.9247,104.4903,104.6158,26736.0
2023-08-04 10:10:00,108.41,108.67,108.39,108.42,74357.0,104.6544,104.9054,104.6351,104.6641,74357.0
2023-08-04 10:15:00,108.43,108.61,108.38,108.59,46726.0,104.6737,104.8475,104.6255,104.8282,46726.0
2023-08-04 10:20:00,108.58,108.78,108.53,108.75,24907.0,104.8185,105.0116,104.7703,104.9826,24907.0
2023-08-04 10:25:00,108.77,108.81,108.65,108.76,50791.0,105.0019,105.0406,104.8861,104.9923,50791.0
2023-08-04 10:30:00,108.76,109.16,108.75,109.13,90914.0,104.9923,105.3784,104.9826,105.3495,90914.0
2023-08-04 10:35:00,109.13,109.27,109.12,109.21,42164.0,105.3495,105.4846,105.3398,105.4267,42164.0
2023-08-04 10:40:00,109.21,109.44,109.14,109.41,41192.0,105.4267,105.6487,105.3591,105.6198,41192.0
2023-08-04 10:45:00,109.44,109.59,109.39,109.47,48710.0,105.6487,105.7935,105.6005,105.6777,48710.0
2023-08-04 10:50:00,109.49,109.67,109.48,109.67,33533.0,105.697,105.8708,105.6873,105.8708,33533.0
2023-08-04 10:55:00,109.65,109.85,109.64,109.84,39490.0,105.8515,106.0445,105.8418,106.0349,39490.0
2023-08-04 11:00:00,109.86,109.86,109.74,109.78,49728.0,106.0542,106.0542,105.9383,105.977,49728.0
2023-08-04 11:05:00,109.79,109.91,109.72,109.79,37139.0,105.9866,106.1024,105.919,105.9866,37139.0
2023-08-04 11:10:00,109.78,109.83,109.59,109.59,43391.0,105.977,106.0252,105.7935,105.7935,43391.0
2023-08-04 11:15:00,109.61,109.64,109.52,109.62,48267.0,105.8128,105.8418,105.726,105.8225,48267.0
2023-08-04 11:20:00,109.62,109.87,109.57,109.87,58379.0,105.8225,106.0638,105.7742,106.0638,58379.0
2023-08-04 11:25:00,109.85,110.07,109.85,110.06,61979.0,106.0445,106.2569,106.0445,106.2473,61979.0
2023-08-04 11:30:00,110.06,110.07,109.87,109.88,35676.0,106.2473,106.2569,106.0638,106.0735,35676.0
2023-08-04 11:35:00,109.88,110.12,109.82,109.95,39194.0,106.0735,106.3052,106.0156,106.1411,39194.0
2023-08-04 11:40:00,109.94,110.07,109.84,110.06,29441.0,106.1314,106.2569,106.0349,106.2473,29441.0
2023-08-04 11:45:00,110.08,110.1,109.84,109.88,31313.0,106.2666,106.2859,106.0349,106.0735,31313.0
2023-08-04 11:50:00,109.88,109.88,109.73,109.78,25378.0,106.0735,106.0735,105.9287,105.977,25378.0
2023-08-04 11:55:00,109.79,109.8,109.7,109.77,18737.0,105.9866,105.9963,105.8997,105.9673,18737.0
2023-08-04 12:00:00,109.76,109.89,109.74,109.87,15003.0,105.9576,106.0831,105.9383,106.0638,15003.0
2023-08-04 12:05:00,109.9,109.91,109.72,109.82,14760.0,106.0928,106.1024,105.919,106.0156,14760.0
2023-08-04 12:10:00,109.82,109.88,109.7,109.84,29999.0,106.0156,106.0735,105.8997,106.0349,29999.0
2023-08-04 12:15:00,109.81,110.0,109.8,109.98,19278.0,106.0059,106.1893,105.9963,106.17,19278.0
2023-08-04 12:20:00,109.98,109.98,109.79,109.91,13749.0,106.17,106.17,105.9866,106.1024,13749.0
2023-08-04 12:25:00,109.92,110.16,109.9,110.13,29369.0,106.1121,106.3438,106.0928,106.3148,29369.0
2023-08-04 12:30:00,110.15,110.15,110.0,110.06,18177.0,106.3341,106.3341,106.1893,106.2473,18177.0
2023-08-04 12:35:00,110.06,110.13,110.03,110.13,14347.0,106.2473,106.3148,106.2183,106.3148,14347.0
2023-08-04 12:40:00,110.13,110.19,110.09,110.19,19661.0,106.3148,106.3727,106.2762,106.3727,19661.0
2023-08-04 12:45:00,110.19,110.26,110.14,110.23,32233.0,106.3727,106.4403,106.3245,106.4114,32233.0
2023-08-04 12:50:00,110.22,110.27,110.18,110.26,13299.0,106.4017,106.45,106.3631,106.4403,13299.0
2023-08-04 12:55:00,110.27,110.27,110.12,110.14,32967.0,106.45,106.45,106.3052,106.3245,32967.0
2023-08-04 13:00:00,110.13,110.16,110.06,110.07,18225.0,106.3148,106.3438,106.2473,106.2569,18225.0
2023-08-04 13:05:00,110.08,110.1,109.97,110.09,21343.0,106.2666,106.2859,106.1604,106.2762,21343.0
2023-08-04 13:10:00,110.08,110.17,110.01,110.16,15375.0,106.2666,106.3534,106.199,106.3438,15375.0
2023-08-04 13:15:00,110.16,110.25,110.14,110.25,12640.0,106.3438,106.4307,106.3245,106.4307,12640.0
2023-08-04 13:20:00,110.25,110.31,110.24,110.31,19863.0,106.4307,106.4886,106.421,106.4886,19863.0
2023-08-04 13:25:00,110.29,110.31,110.08,110.13,22490.0,106.4693,106.4886,106.2666,106.3148,22490.0
2023-08-04 13:30:00,110.14,110.16,110.06,110.08,26057.0,106.3245,106.3438,106.2473,106.2666,26057.0
2023-08-04 13:35:00,110.09,110.1,110.03,110.09,21054.0,106.2762,106.2859,106.2183,106.2762,21054.0
2023-08-04 13:40:00,110.07,110.16,110.01,110.05,26571.0,106.2569,106.3438,106.199,106.2376,26571.0
2023-08-04 13:45:00,110.05,110.17,110.04,110.11,18599.0,106.2376,106.3534,106.2279,106.2955,18599.0
2023-08-04 13:50:00,110.11,110.15,109.93,109.95,46079.0,106.2955,106.3341,106.1218,106.1411,46079.0
2023-08-04 13:55:00,109.97,109.97,109.82,109.84,35415.0,106.1604,106.1604,106.0156,106.0349,35415.0
2023-08-04 14:00:00,109.83,109.85,109.63,109.67,42280.0,106.0252,106.0445,105.8321,105.8708,42280.0
2023-08-04 14:05:00,109.63,109.68,109.53,109.56,28480.0,105.8321,105.8804,105.7356,105.7646,28480.0
2023-08-04 14:10:00,109.57,109.65,109.52,109.58,16695.0,105.7742,105.8515,105.726,105.7839,16695.0
2023-08-04 14:15:00,109.57,109.57,109.38,109.44,39744.0,105.7742,105.7742,105.5908,105.6487,39744.0
2023-08-04 14:20:00,109.45,109.45,109.15,109.16,40033.0,105.6584,105.6584,105.3688,105.3784,40033.0
2023-08-04 14:25:00,109.16,109.37,109.1,109.19,23526.0,105.3784,105.5812,105.3205,105.4074,23526.0
2023-08-04 14:30:00,109.18,109.26,109.06,109.14,16685.0,105.3977,105.475,105.2819,105.3591,16685.0
2023-08-04 14:35:00,109.15,109.16,109.0,109.0,17527.0,105.3688,105.3784,105.224,105.224,17527.0
2023-08-04 14:40:00,109.0,109.08,108.85,108.95,29895.0,105.224,105.3012,105.0792,105.1757,29895.0
2023-08-04 14:45:00,108.93,108.95,108.86,108.93,24656.0,105.1564,105.1757,105.0888,105.1564,24656.0
2023-08-04 14:50:00,108.94,109.06,108.73,108.73,31792.0,105.1661,105.2819,104.9633,104.9633,31792.0
2023-08-04 14:55:00,108.74,108.89,108.65,108.79,31421.0,104.973,105.1178,104.8861,105.0212,31421.0
2023-08-04 15:00:00,108.79,108.87,108.69,108.73,38369.0,105.0212,105.0985,104.9247,104.9633,38369.0
2023-08-04 15:05:00,108.74,108.78,108.64,108.68,30016.0,104.973,105.0116,104.8764,104.9151,30016.0
2023-08-04 15:10:00,108.71,108.88,108.69,108.88,30038.0,104.944,105.1081,104.9247,105.1081,30038.0
2023-08-04 15:15:00,108.87,108.94,108.78,108.78,28170.0,105.0985,105.1661,105.0116,105.0116,28170.0
2023-08-04 15:20:00,108.76,108.83,108.57,108.61,41958.0,104.9923,105.0599,104.8089,104.8475,41958.0
2023-08-04 15:25:00,108.58,108.59,108.46,108.56,45270.0,104.8185,104.8282,104.7027,104.7992,45270.0
2023-08-04 15:30:00,108.57,108.61,108.49,108.57,60587.0,104.8089,104.8475,104.7316,104.8089,60587.0
2023-08-04 15:35:00,108.56,108.61,108.49,108.49,45095.0,104.7992,104.8475,104.7316,104.7316,45095.0
2023-08-04 15:40:00,108.5,108.59,108.48,108.56,51357.0,104.7413,104.8282,104.722,104.7992,51357.0
2023-08-04 15:45:00,108.56,108.63,108.5,108.58,58580.0,104.7992,104.8668,104.7413,104.8185,58580.0
2023-08-04 15:50:00,108.57,108.8,108.51,108.67,115024.0,104.8089,105.0309,104.7509,104.9054,115024.0
2023-08-04 15:55:00,108.66,108.82,108.61,108.82,290050.0,104.8958,105.0502,104.8475,105.0502,290050.0
2023-08-07 09:30:00,109.87,110.94,109.59,110.77,182179.0,106.0638,107.0968,105.7935,106.9327,182179.0
2023-08-07 09:35:00,110.76,110.87,110.32,110.32,63895.0,106.923,107.0292,106.4982,106.4982,63895.0
2023-08-07 09:40:00,110.29,110.48,109.75,109.86,49432.0,106.4693,106.6527,105.948,106.0542,49432.0
2023-08-07 09:45:00,109.91,110.26,109.71,109.71,47159.0,106.1024,106.4403,105.9094,105.9094,47159.0
2023-08-07 09:50:00,109.68,109.78,109.4,109.4,39268.0,105.8804,105.977,105.6101,105.6101,39268.0
2023-08-07 09:55:00,109.38,109.43,109.18,109.32,28626.0,105.5908,105.6391,105.3977,105.5329,28626.0
2023-08-07 10:00:00,109.3,109.5,109.21,109.39,51700.0,105.5136,105.7067,105.4267,105.6005,51700.0
2023-08-07 10:05:00,109.39,109.78,109.35,109.73,52775.0,105.6005,105.977,105.5618,105.9287,52775.0
2023-08-07 10:10:00,109.73,109.87,109.72,109.82,32626.0,105.9287,106.0638,105.919,106.0156,32626.0
2023-08-07 10:15:00,109.79,109.92,109.74,109.89,53728.0,105.9866,106.1121,105.9383,106.0831,53728.0
2023-08-07 10:20:00,109.88,109.98,109.72,109.88,168337.0,106.0735,106.17,105.919,106.0735,168337.0
2023-08-07 10:25:00,109.91,110.03,109.8,109.99,163402.0,106.1024,106.2183,105.9963,106.1797,163402.0
2023-08-07 10:30:00,109.97,110.02,109.87,109.93,59023.0,106.1604,106.2086,106.0638,106.1218,59023.0
2023-08-07 10:35:00,109.93,110.01,109.86,109.94,55677.0,106.1218,106.199,106.0542,106.1314,55677.0
2023-08-07 10:40:00,109.94,110.31,109.94,110.22,39385.0,106.1314,106.4886,106.1314,106.4017,39385.0
2023-08-07 10:45:00,110.23,110.46,110.21,110.46,29116.0,106.4114,106.6334,106.3921,106.6334,29116.0
2023-08-07 10:50:00,110.44,110.44,109.97,110.11,41259.0,106.6141,106.6141,106.1604,106.2955,41259.0
2023-08-07 10:55:00,110.12,110.4,110.11,110.26,31511.0,106.3052,106.5755,106.2955,106.4403,31511.0
2023-08-07 11:00:00,110.23,110.34,110.16,110.2,21644.0,106.4114,106.5176,106.3438,106.3824,21644.0
2023-08-07 11:05:00,110.19,110.2,110.05,110.06,16643.0,106.3727,106.3824,106.2376,106.2473,16643.0
2023-08-07 11:10:00,110.09,110.19,110.09,110.14,14454.0,106.2762,106.3727,106.2762,106.3245,14454.0
2023-08-07 11:15:00,110.13,110.2,109.85,109.86,37067.0,106.3148,106.3824,106.0445,106.0542,37067.0
2023-08-07 11:20:00,109.86,109.87,109.65,109.65,34109.0,106.0542,106.0638,105.8515,105.8515,34109.0
2023-08-07 11:25:00,109.65,109.69,109.56,109.64,16544.0,105.8515,105.8901,105.7646,105.8418,16544.0
2023-08-07 11:30:00,109.62,109.75,109.48,109.74,62776.0,105.8225,105.948,105.6873,105.9383,62776.0
2023-08-07 11:35:00,109.71,109.84,109.66,109.78,14266.0,105.9094,106.0349,105.8611,105.977,14266.0
2023-08-07 11:40:00,109.8,109.87,109.63,109.63,42116.0,105.9963,106.0638,105.8321,105.8321,42116.0
2023-08-07 11:45:00,109.64,109.68,109.58,109.65,11920.0,105.8418,105.8804,105.7839,105.8515,11920.0
2023-08-07 11:50:00,109.66,109.7,109.64,109.68,10975.0,105.8611,105.8997,105.8418,105.8804,10975.0
2023-08-07 11:55:00,109.68,109.72,109.58,109.67,22560.0,105.8804,105.919,105.7839,105.8708,22560.0
2023-08-07 12:00:00,109.66,109.67,109.41,109.41,24741.0,105.8611,105.8708,105.6198,105.6198,24741.0
2023-08-07 12:05:00,109.44,109.49,109.37,109.39,14729.0,105.6487,105.697,105.5812,105.6005,14729.0
2023-08-07 12:10:00,109.41,109.52,109.37,109.43,18261.0,105.6198,105.726,105.5812,105.6391,18261.0
2023-08-07 12:15:00,109.44,109.56,109.44,109.51,10280.0,105.6487,105.7646,105.6487,105.7163,10280.0
2023-08-07 12:20:00,109.51,109.58,109.48,109.57,10798.0,105.7163,105.7839,105.6873,105.7742,10798.0
2023-08-07 12:25:00,109.57,109.57,109.4,109.43,29298.0,105.7742,105.7742,105.6101,105.6391,29298.0
2023-08-07 12:30:00,109.45,109.45,109.35,109.44,15055.0,105.6584,105.6584,105.5618,105.6487,15055.0
2023-08-07 12:35:00,109.45,109.49,109.4,109.4,13558.0,105.6584,105.697,105.6101,105.6101,13558.0
2023-08-07 12:40:00,109.38,109.46,109.35,109.45,14422.0,105.5908,105.668,105.5618,105.6584,14422.0
2023-08-07 12:45:00,109.45,109.49,109.4,109.41,12561.0,105.6584,105.697,105.6101,105.6198,12561.0
2023-08-07 12:50:00,109.4,109.63,109.39,109.61,14593.0,105.6101,105.8321,105.6005,105.8128,14593.0
2023-08-07 12:55:00,109.61,109.63,109.55,109.62,20401.0,105.8128,105.8321,105.7549,105.8225,20401.0
2023-08-07 13:00:00,109.64,109.68,109.6,109.66,13396.0,105.8418,105.8804,105.8032,105.8611,13396.0
2023-08-07 13:05:00,109.67,109.68,109.43,109.5,26284.0,105.8708,105.8804,105.6391,105.7067,26284.0
2023-08-07 13:10:00,109.51,109.61,109.49,109.57,12640.0,105.7163,105.8128,105.697,105.7742,12640.0
2023-08-07 13:15:00,109.56,109.62,109.53,109.54,13767.0,105.7646,105.8225,105.7356,105.7453,13767.0
2023-08-07 13:20:00,109.55,109.6,109.53,109.53,12358.0,105.7549,105.8032,105.7356,105.7356,12358.0
2023-08-07 13:25:00,109.53,109.61,109.46,109.48,14522.0,105.7356,105.8128,105.668,105.6873,14522.0
2023-08-07 13:30:00,109.49,109.52,109.46,109.5,14936.0,105.697,105.726,105.668,105.7067,14936.0
2023-08-07 13:35:00,109.48,109.53,109.44,109.49,22573.0,105.6873,105.7356,105.6487,105.697,22573.0
2023-08-07 13:40:00,109.51,109.58,109.5,109.51,12077.0,105.7163,105.7839,105.7067,105.7163,12077.0
2023-08-07 13:45:00,109.51,109.51,109.37,109.47,23612.0,105.7163,105.7163,105.5812,105.6777,23612.0
2023-08-07 13:50:00,109.46,109.5,109.43,109.43,10294.0,105.668,105.7067,105.6391,105.6391,10294.0
2023-08-07 13:55:00,109.44,109.57,109.42,109.57,9889.0,105.6487,105.7742,105.6294,105.7742,9889.0
2023-08-07 14:00:00,109.59,109.69,109.56,109.57,17746.0,105.7935,105.8901,105.7646,105.7742,17746.0
2023-08-07 14:05:00,109.56,109.68,109.55,109.64,23228.0,105.7646,105.8804,105.7549,105.8418,23228.0
2023-08-07 14:10:00,109.63,109.69,109.59,109.59,12238.0,105.8321,105.8901,105.7935,105.7935,12238.0
2023-08-07 14:15:00,109.6,109.73,109.6,109.72,23801.0,105.8032,105.9287,105.8032,105.919,23801.0
2023-08-07 14:20:00,109.73,109.79,109.73,109.76,13154.0,105.9287,105.9866,105.9287,105.9576,13154.0
2023-08-07 14:25:00,109.75,109.76,109.63,109.65,11080.0,105.948,105.9576,105.8321,105.8515,11080.0
2023-08-07 14:30:00,109.66,109.83,109.66,109.8,14627.0,105.8611,106.0252,105.8611,105.9963,14627.0
2023-08-07 14:35:00,109.8,109.85,109.75,109.77,17195.0,105.9963,106.0445,105.948,105.9673,17195.0
2023-08-07 14:40:00,109.78,109.8,109.74,109.78,14749.0,105.977,105.9963,105.9383,105.977,14749.0
2023-08-07 14:45:00,109.78,109.87,109.76,109.84,14866.0,105.977,106.0638,105.9576,106.0349,14866.0
2023-08-07 14:50:00,109.85,109.87,109.81,109.87,14976.0,106.0445,106.0638,106.0059,106.0638,14976.0
2023-08-07 14:55:00,109.87,109.96,109.81,109.82,18217.0,106.0638,106.1507,106.0059,106.0156,18217.0
2023-08-07 15:00:00,109.82,109.95,109.78,109.93,20030.0,106.0156,106.1411,105.977,106.1218,20030.0
2023-08-07 15:05:00,109.94,109.95,109.81,109.83,23003.0,106.1314,106.1411,106.0059,106.0252,23003.0
2023-08-07 15:10:00,109.84,109.91,109.76,109.77,19379.0,106.0349,106.1024,105.9576,105.9673,19379.0
2023-08-07 15:15:00,109.76,109.79,109.72,109.76,19521.0,105.9576,105.9866,105.919,105.9576,19521.0
2023-08-07 15:20:00,109.76,109.88,109.76,109.84,29841.0,105.9576,106.0735,105.9576,106.0349,29841.0
2023-08-07 15:25:00,109.85,109.9,109.82,109.84,20210.0,106.0445,106.0928,106.0156,106.0349,20210.0
2023-08-07 15:30:00,109.83,110.04,109.83,110.04,53343.0,106.0252,106.2279,106.0252,106.2279,53343.0
2023-08-07 15:35:00,110.04,110.09,110.01,110.07,45272.0,106.2279,106.2762,106.199,106.2569,45272.0
2023-08-07 15:40:00,110.07,110.24,110.06,110.2,103384.0,106.2569,106.421,106.2473,106.3824,103384.0
2023-08-07 15:45:00,110.2,110.32,110.15,110.28,131590.0,106.3824,106.4982,106.3341,106.4596,131590.0
2023-08-07 15:50:00,110.27,110.33,110.21,110.28,128759.0,106.45,106.5079,106.3921,106.4596,128759.0
2023-08-07 15:55:00,110.29,110.55,110.28,110.49,290836.0,106.4693,106.7203,106.4596,106.6624,290836.0
2023-08-08 09:30:00,109.63,109.89,109.22,109.43,134782.0,105.8321,106.0831,105.4364,105.6391,134782.0
2023-08-08 09:35:00,109.45,109.47,109.08,109.15,68538.0,105.6584,105.6777,105.3012,105.3688,68538.0
2023-08-08 09:40:00,109.14,109.17,108.8,108.84,52377.0,105.3591,105.3881,105.0309,105.0695,52377.0
2023-08-08 09:45:00,108.81,108.86,108.53,108.55,48855.0,105.0406,105.0888,104.7703,104.7896,48855.0
2023-08-08 09:50:00,108.56,108.56,108.27,108.28,70431.0,104.7992,104.7992,104.5193,104.5289,70431.0
2023-08-08 09:55:00,108.29,108.33,108.01,108.19,57806.0,104.5386,104.5772,104.2683,104.442,57806.0
2023-08-08 10:00:00,108.21,108.27,108.02,108.2,62773.0,104.4613,104.5193,104.2779,104.4517,62773.0
2023-08-08 10:05:00,108.19,108.28,107.97,107.98,46910.0,104.442,104.5289,104.2297,104.2393,46910.0
2023-08-08 10:10:00,107.99,108.01,107.75,107.85,89529.0,104.249,104.2683,104.0173,104.1138,89529.0
2023-08-08 10:15:00,107.84,107.98,107.77,107.84,116610.0,104.1042,104.2393,104.0366,104.1042,116610.0
2023-08-08 10:20:00,107.86,107.89,107.68,107.82,76161.0,104.1235,104.1524,103.9497,104.0849,76161.0
2023-08-08 10:25:00,107.84,108.09,107.82,108.06,30288.0,104.1042,104.3455,104.0849,104.3165,30288.0
2023-08-08 10:30:00,108.05,108.06,107.71,107.79,72797.0,104.3069,104.3165,103.9787,104.0559,72797.0
2023-08-08 10:35:00,107.8,107.87,107.62,107.81,112654.0,104.0655,104.1331,103.8918,104.0752,112654.0
2023-08-08 10:40:00,107.82,107.99,107.69,107.9,65588.0,104.0849,104.249,103.9594,104.1621,65588.0
2023-08-08 10:45:00,107.92,107.99,107.75,107.83,50646.0,104.1814,104.249,104.0173,104.0945,50646.0
2023-08-08 10:50:00,107.83,107.98,107.77,107.95,35661.0,104.0945,104.2393,104.0366,104.2103,35661.0
2023-08-08 10:55:00,107.95,108.03,107.71,107.72,80877.0,104.2103,104.2876,103.9787,103.9883,80877.0
2023-08-08 11:00:00,107.74,107.76,107.53,107.62,105828.0,104.0076,104.0269,103.8049,103.8918,105828.0
2023-08-08 11:05:00,107.61,107.64,107.41,107.55,60842.0,103.8821,103.9111,103.6891,103.8242,60842.0
2023-08-08 11:10:00,107.56,107.63,107.35,107.6,43905.0,103.8339,103.9014,103.6311,103.8725,43905.0
2023-08-08 11:15:00,107.59,107.71,107.57,107.68,29020.0,103.8628,103.9787,103.8435,103.9497,29020.0
2023-08-08 11:20:00,107.68,107.83,107.66,107.72,46009.0,103.9497,104.0945,103.9304,103.9883,46009.0
2023-08-08 11:25:00,107.72,107.98,107.72,107.88,21924.0,103.9883,104.2393,103.9883,104.1428,21924.0
2023-08-08 11:30:00,107.88,107.95,107.83,107.85,55507.0,104.1428,104.2103,104.0945,104.1138,55507.0
2023-08-08 11:35:00,107.84,108.07,107.83,108.05,30363.0,104.1042,104.3262,104.0945,104.3069,30363.0
2023-08-08 11:40:00,108.03,108.03,107.83,107.92,32718.0,104.2876,104.2876,104.0945,104.1814,32718.0
2023-08-08 11:45:00,107.9,108.08,107.87,107.96,16285.0,104.1621,104.3358,104.1331,104.22,16285.0
2023-08-08 11:50:00,107.98,108.06,107.94,107.94,17720.0,104.2393,104.3165,104.2007,104.2007,17720.0
2023-08-08 11:55:00,107.93,108.06,107.87,108.03,36035.0,104.191,104.3165,104.1331,104.2876,36035.0
2023-08-08 12:00:00,108.01,108.16,107.99,108.1,19649.0,104.2683,104.4131,104.249,104.3552,19649.0
2023-08-08 12:05:00,108.12,108.19,108.05,108.09,12370.0,104.3745,104.442,104.3069,104.3455,12370.0
2023-08-08 12:10:00,108.09,108.29,108.09,108.29,21228.0,104.3455,104.5386,104.3455,104.5386,21228.0
2023-08-08 12:15:00,108.29,108.35,108.22,108.26,17393.0,104.5386,104.5965,104.471,104.5096,17393.0
2023-08-08 12:20:00,108.26,108.28,108.15,108.25,12821.0,104.5096,104.5289,104.4034,104.5,12821.0
2023-08-08 12:25:00,108.25,108.37,108.19,108.19,28714.0,104.5,104.6158,104.442,104.442,28714.0
2023-08-08 12:30:00,108.2,108.32,108.19,108.3,11719.0,104.4517,104.5675,104.442,104.5482,11719.0
2023-08-08 12:35:00,108.29,108.4,108.21,108.24,14927.0,104.5386,104.6448,104.4613,104.4903,14927.0
2023-08-08 12:40:00,108.24,108.32,108.24,108.24,9634.0,104.4903,104.5675,104.4903,104.4903,9634.0
2023-08-08 12:45:00,108.23,108.3,108.22,108.26,9633.0,104.4806,104.5482,104.471,104.5096,9633.0
2023-08-08 12:50:00,108.26,108.32,108.22,108.32,14078.0,104.5096,104.5675,104.471,104.5675,14078.0
2023-08-08 12:55:00,108.33,108.34,108.26,108.32,12994.0,104.5772,104.5868,104.5096,104.5675,12994.0
2023-08-08 13:00:00,108.33,108.43,108.33,108.41,19529.0,104.5772,104.6737,104.5772,104.6544,19529.0
2023-08-08 13:05:00,108.41,108.56,108.4,108.49,54611.0,104.6544,104.7992,104.6448,104.7316,54611.0
2023-08-08 13:10:00,108.5,108.59,108.38,108.58,14758.0,104.7413,104.8282,104.6255,104.8185,14758.0
2023-08-08 13:15:00,108.58,108.73,108.56,108.64,32609.0,104.8185,104.9633,104.7992,104.8764,32609.0
2023-08-08 13:20:00,108.66,108.69,108.51,108.51,11659.0,104.8958,104.9247,104.7509,104.7509,11659.0
2023-08-08 13:25:00,108.52,108.6,108.46,108.59,11091.0,104.7606,104.8378,104.7027,104.8282,11091.0
2023-08-08 13:30:00,108.6,108.68,108.6,108.62,16761.0,104.8378,104.9151,104.8378,104.8571,16761.0
2023-08-08 13:35:00,108.6,108.77,108.54,108.77,16578.0,104.8378,105.0019,104.7799,105.0019,16578.0
2023-08-08 13:40:00,108.78,108.84,108.73,108.73,35545.0,105.0116,105.0695,104.9633,104.9633,35545.0
2023-08-08 13:45:00,108.7,108.74,108.65,108.74,20094.0,104.9344,104.973,104.8861,104.973,20094.0
2023-08-08 13:50:00,108.73,108.89,108.71,108.85,23840.0,104.9633,105.1178,104.944,105.0792,23840.0
2023-08-08 13:55:00,108.86,108.9,108.81,108.89,19521.0,105.0888,105.1274,105.0406,105.1178,19521.0
2023-08-08 14:00:00,108.89,108.92,108.79,108.84,32168.0,105.1178,105.1467,105.0212,105.0695,32168.0
2023-08-08 14:05:00,108.84,108.92,108.78,108.86,37371.0,105.0695,105.1467,105.0116,105.0888,37371.0
2023-08-08 14:10:00,108.88,109.1,108.85,109.09,28885.0,105.1081,105.3205,105.0792,105.3109,28885.0
2023-08-08 14:15:00,109.1,109.21,109.08,109.16,33977.0,105.3205,105.4267,105.3012,105.3784,33977.0
2023-08-08 14:20:00,109.15,109.2,109.05,109.16,32247.0,105.3688,105.417,105.2722,105.3784,32247.0
2023-08-08 14:25:00,109.16,109.24,109.1,109.2,22300.0,105.3784,105.4557,105.3205,105.417,22300.0
2023-08-08 14:30:00,109.2,109.22,109.14,109.17,23957.0,105.417,105.4364,105.3591,105.3881,23957.0
2023-08-08 14:35:00,109.17,109.19,109.05,109.1,20413.0,105.3881,105.4074,105.2722,105.3205,20413.0
2023-08-08 14:40:00,109.1,109.11,109.03,109.08,22312.0,105.3205,105.3302,105.2529,105.3012,22312.0
2023-08-08 14:45:00,109.08,109.15,109.06,109.12,28264.0,105.3012,105.3688,105.2819,105.3398,28264.0
2023-08-08 14:50:00,109.11,109.2,109.1,109.2,21032.0,105.3302,105.417,105.3205,105.417,21032.0
2023-08-08 14:55:00,109.19,109.35,109.17,109.33,57862.0,105.4074,105.5618,105.3881,105.5425,57862.0
2023-08-08 15:00:00,109.33,109.38,109.24,109.33,25890.0,105.5425,105.5908,105.4557,105.5425,25890.0
2023-08-08 15:05:00,109.33,109.45,109.32,109.44,39083.0,105.5425,105.6584,105.5329,105.6487,39083.0
2023-08-08 15:10:00,109.45,109.52,109.38,109.41,44488.0,105.6584,105.726,105.5908,105.6198,44488.0
2023-08-08 15:15:00,109.41,109.43,109.3,109.31,23574.0,105.6198,105.6391,105.5136,105.5232,23574.0
2023-08-08 15:20:00,109.3,109.35,109.24,109.35,86688.0,105.5136,105.5618,105.4557,105.5618,86688.0
2023-08-08 15:25:00,109.35,109.39,109.2,109.29,87823.0,105.5618,105.6005,105.417,105.5039,87823.0
2023-08-08 15:30:00,109.28,109.29,109.16,109.29,78055.0,105.4943,105.5039,105.3784,105.5039,78055.0
2023-08-08 15:35:00,109.29,109.46,109.28,109.4,71755.0,105.5039,105.668,105.4943,105.6101,71755.0
2023-08-08 15:40:00,109.41,109.58,109.39,109.55,58895.0,105.6198,105.7839,105.6005,105.7549,58895.0
2023-08-08 15:45:00,109.53,109.64,109.5,109.56,53119.0,105.7356,105.8418,105.7067,105.7646,53119.0
2023-08-08 15:50:00,109.56,109.72,109.56,109.67,89637.0,105.7646,105.919,105.7646,105.8708,89637.0
2023-08-08 15:55:00,109.67,109.73,109.64,109.69,194834.0,105.8708,105.9287,105.8418,105.8901,194834.0
2023-08-09 09:30:00,109.79,110.02,109.69,109.92,105292.0,105.9866,106.2086,105.8901,106.1121,105292.0
2023-08-09 09:35:00,109.92,109.96,109.43,109.57,35226.0,106.1121,106.1507,105.6391,105.7742,35226.0
2023-08-09 09:40:00,109.54,109.67,109.42,109.56,29575.0,105.7453,105.8708,105.6294,105.7646,29575.0
2023-08-09 09:45:00,109.57,109.83,109.53,109.78,22355.0,105.7742,106.0252,105.7356,105.977,22355.0
2023-08-09 09:50:00,109.77,109.79,109.59,109.69,32969.0,105.9673,105.9866,105.7935,105.8901,32969.0
2023-08-09 09:55:00,109.69,109.98,109.69,109.93,33872.0,105.8901,106.17,105.8901,106.1218,33872.0
2023-08-09 10:00:00,109.92,110.01,109.82,109.87,37466.0,106.1121,106.199,106.0156,106.0638,37466.0
2023-08-09 10:05:00,109.85,109.85,109.67,109.78,22320.0,106.0445,106.0445,105.8708,105.977,22320.0
2023-08-09 10:10:00,109.78,109.86,109.6,109.8,19276.0,105.977,106.0542,105.8032,105.9963,19276.0
2023-08-09 10:15:00,109.81,110.02,109.81,109.98,77424.0,106.0059,106.2086,106.0059,106.17,77424.0
2023-08-09 10:20:00,109.99,110.01,109.91,110.0,48042.0,106.1797,106.199,106.1024,106.1893,48042.0
2023-08-09 10:25:00,109.98,110.01,109.84,109.95,42824.0,106.17,106.199,106.0349,106.1411,42824.0
2023-08-09 10:30:00,109.97,110.01,109.9,109.92,22820.0,106.1604,106.199,106.0928,106.1121,22820.0
2023-08-09 10:35:00,109.92,110.01,109.91,109.98,28860.0,106.1121,106.199,106.1024,106.17,28860.0
2023-08-09 10:40:00,109.97,109.99,109.89,109.96,21154.0,106.1604,106.1797,106.0831,106.1507,21154.0
2023-08-09 10:45:00,109.96,110.0,109.89,109.96,22584.0,106.1507,106.1893,106.0831,106.1507,22584.0
2023-08-09 10:50:00,109.96,109.98,109.75,109.78,39147.0,106.1507,106.17,105.948,105.977,39147.0
2023-08-09 10:55:00,109.79,109.86,109.62,109.65,25876.0,105.9866,106.0542,105.8225,105.8515,25876.0
2023-08-09 11:00:00,109.65,109.7,109.52,109.69,29066.0,105.8515,105.8997,105.726,105.8901,29066.0
2023-08-09 11:05:00,109.69,109.69,109.55,109.59,17840.0,105.8901,105.8901,105.7549,105.7935,17840.0
2023-08-09 11:10:00,109.59,109.61,109.27,109.28,16525.0,105.7935,105.8128,105.4846,105.4943,16525.0
2023-08-09 11:15:00,109.26,109.28,109.05,109.07,27689.0,105.475,105.4943,105.2722,105.2915,27689.0
2023-08-09 11:20:00,109.08,109.12,109.01,109.01,22404.0,105.3012,105.3398,105.2336,105.2336,22404.0
2023-08-09 11:25:00,109.0,109.03,108.88,108.94,25315.0,105.224,105.2529,105.1081,105.1661,25315.0
2023-08-09 11:30:00,108.94,109.07,108.82,109.07,43388.0,105.1661,105.2915,105.0502,105.2915,43388.0
2023-08-09 11:35:00,109.06,109.08,108.91,108.95,25477.0,105.2819,105.3012,105.1371,105.1757,25477.0
2023-08-09 11:40:00,108.96,108.97,108.79,108.84,23979.0,105.1854,105.195,105.0212,105.0695,23979.0
2023-08-09 11:45:00,108.83,108.86,108.64,108.66,37073.0,105.0599,105.0888,104.8764,104.8958,37073.0
2023-08-09 11:50:00,108.66,108.69,108.34,108.34,55545.0,104.8958,104.9247,104.5868,104.5868,55545.0
2023-08-09 11:55:00,108.33,108.55,108.3,108.5,51145.0,104.5772,104.7896,104.5482,104.7413,51145.0
2023-08-09 12:00:00,108.5,108.71,108.44,108.61,54062.0,104.7413,104.944,104.6834,104.8475,54062.0
2023-08-09 12:05:00,108.61,108.83,108.6,108.74,29017.0,104.8475,105.0599,104.8378,104.973,29017.0
2023-08-09 12:10:00,108.72,108.75,108.63,108.71,18335.0,104.9537,104.9826,104.8668,104.944,18335.0
2023-08-09 12:15:00,108.71,108.76,108.56,108.56,16694.0,104.944,104.9923,104.7992,104.7992,16694.0
2023-08-09 12:20:00,108.56,108.62,108.46,108.61,26868.0,104.7992,104.8571,104.7027,104.8475,26868.0
2023-08-09 12:25:00,108.64,108.72,108.61,108.66,14643.0,104.8764,104.9537,104.8475,104.8958,14643.0
2023-08-09 12:30:00,108.64,108.71,108.59,108.68,16343.0,104.8764,104.944,104.8282,104.9151,16343.0
2023-08-09 12:35:00,108.67,108.73,108.57,108.69,30339.0,104.9054,104.9633,104.8089,104.9247,30339.0
2023-08-09 12:40:00,108.7,108.71,108.49,108.49,25153.0,104.9344,104.944,104.7316,104.7316,25153.0
2023-08-09 12:45:00,108.49,108.82,108.48,108.81,22005.0,104.7316,105.0502,104.722,105.0406,22005.0
2023-08-09 12:50:00,108.81,108.84,108.69,108.76,12723.0,105.0406,105.0695,104.9247,104.9923,12723.0
2023-08-09 12:55:00,108.76,108.84,108.73,108.74,13091.0,104.9923,105.0695,104.9633,104.973,13091.0
2023-08-09 13:00:00,108.74,108.83,108.68,108.78,15371.0,104.973,105.0599,104.9151,105.0116,15371.0
2023-08-09 13:05:00,108.8,108.94,108.8,108.91,17173.0,105.0309,105.1661,105.0309,105.1371,17173.0
2023-08-09 13:10:00,108.91,109.0,108.89,108.97,10158.0,105.1371,105.224,105.1178,105.195,10158.0
2023-08-09 13:15:00,108.97,109.02,108.96,109.01,15152.0,105.195,105.2433,105.1854,105.2336,15152.0
2023-08-09 13:20:00,109.01,109.02,108.91,108.98,22322.0,105.2336,105.2433,105.1371,105.2047,22322.0
2023-08-09 13:25:00,108.98,109.01,108.94,109.01,16961.0,105.2047,105.2336,105.1661,105.2336,16961.0
2023-08-09 13:30:00,109.04,109.12,109.04,109.08,13611.0,105.2626,105.3398,105.2626,105.3012,13611.0
2023-08-09 13:35:00,109.08,109.13,109.08,109.09,9763.0,105.3012,105.3495,105.3012,105.3109,9763.0
2023-08-09 13:40:00,109.09,109.18,109.07,109.15,13897.0,105.3109,105.3977,105.2915,105.3688,13897.0
2023-08-09 13:45:00,109.16,109.24,109.12,109.12,14318.0,105.3784,105.4557,105.3398,105.3398,14318.0
2023-08-09 13:50:00,109.11,109.23,109.11,109.22,14164.0,105.3302,105.446,105.3302,105.4364,14164.0
2023-08-09 13:55:00,109.22,109.26,109.19,109.2,12990.0,105.4364,105.475,105.4074,105.417,12990.0
2023-08-09 14:00:00,109.2,109.3,109.18,109.3,15708.0,105.417,105.5136,105.3977,105.5136,15708.0
2023-08-09 14:05:00,109.33,109.44,109.32,109.42,18892.0,105.5425,105.6487,105.5329,105.6294,18892.0
2023-08-09 14:10:00,109.42,109.55,109.39,109.55,17355.0,105.6294,105.7549,105.6005,105.7549,17355.0
2023-08-09 14:15:00,109.56,109.71,109.55,109.68,26742.0,105.7646,105.9094,105.7549,105.8804,26742.0
2023-08-09 14:20:00,109.68,109.79,109.68,109.76,23456.0,105.8804,105.9866,105.8804,105.9576,23456.0
2023-08-09 14:25:00,109.76,109.88,109.74,109.87,15087.0,105.9576,106.0735,105.9383,106.0638,15087.0
2023-08-09 14:30:00,109.87,109.95,109.8,109.85,24636.0,106.0638,106.1411,105.9963,106.0445,24636.0
2023-08-09 14:35:00,109.84,109.95,109.84,109.91,24824.0,106.0349,106.1411,106.0349,106.1024,24824.0
2023-08-09 14:40:00,109.9,109.96,109.88,109.9,11968.0,106.0928,106.1507,106.0735,106.0928,11968.0
2023-08-09 14:45:00,109.89,109.94,109.81,109.93,34659.0,106.0831,106.1314,106.0059,106.1218,34659.0
2023-08-09 14:50:00,109.93,109.93,109.86,109.9,15080.0,106.1218,106.1218,106.0542,106.0928,15080.0
2023-08-09 14:55:00,109.91,109.99,109.9,109.94,17091.0,106.1024,106.1797,106.0928,106.1314,17091.0
2023-08-09 15:00:00,109.95,109.99,109.92,109.98,23323.0,106.1411,106.1797,106.1121,106.17,23323.0
2023-08-09 15:05:00,109.98,110.01,109.9,109.91,53110.0,106.17,106.199,106.0928,106.1024,53110.0
2023-08-09 15:10:00,109.92,109.94,109.83,109.86,32196.0,106.1121,106.1314,106.0252,106.0542,32196.0
2023-08-09 15:15:00,109.86,109.89,109.78,109.82,25101.0,106.0542,106.0831,105.977,106.0156,25101.0
2023-08-09 15:20:00,109.82,109.99,109.8,109.95,19694.0,106.0156,106.1797,105.9963,106.1411,19694.0
2023-08-09 15:25:00,109.96,110.0,109.85,109.91,25965.0,106.1507,106.1893,106.0445,106.1024,25965.0
2023-08-09 15:30:00,109.91,109.99,109.85,109.93,53754.0,106.1024,106.1797,106.0445,106.1218,53754.0
2023-08-09 15:35:00,109.94,109.96,109.84,109.88,52913.0,106.1314,106.1507,106.0349,106.0735,52913.0
2023-08-09 15:40:00,109.88,109.95,109.85,109.87,46737.0,106.0735,106.1411,106.0445,106.0638,46737.0
2023-08-09 15:45:00,109.84,109.85,109.46,109.52,90974.0,106.0349,106.0445,105.668,105.726,90974.0
2023-08-09 15:50:00,109.51,109.66,109.42,109.64,119522.0,105.7163,105.8611,105.6294,105.8418,119522.0
2023-08-09 15:55:00,109.61,109.71,109.51,109.69,372465.0,105.8128,105.9094,105.7163,105.8901,372465.0
2023-08-10 09:30:00,110.31,111.4,110.3,111.25,219555.0,106.4886,107.5408,106.4789,107.396,219555.0
2023-08-10 09:35:00,111.23,111.38,111.13,111.13,53215.0,107.3767,107.5215,107.2802,107.2802,53215.0
2023-08-10 09:40:00,111.13,111.49,110.92,111.47,124662.0,107.2802,107.6277,107.0775,107.6084,124662.0
2023-08-10 09:45:00,111.49,111.84,111.42,111.78,78669.0,107.6277,107.9656,107.5601,107.9077,78669.0
2023-08-10 09:50:00,111.76,111.9,111.6,111.74,46483.0,107.8884,108.0235,107.7339,107.8691,46483.0
2023-08-10 09:55:00,111.76,111.93,111.74,111.86,44437.0,107.8884,108.0525,107.8691,107.9849,44437.0
2023-08-10 10:00:00,111.88,111.95,111.52,111.58,42303.0,108.0042,108.0718,107.6567,107.7146,42303.0
2023-08-10 10:05:00,111.56,111.83,111.44,111.76,52325.0,107.6953,107.9559,107.5794,107.8884,52325.0
2023-08-10 10:10:00,111.76,111.93,111.65,111.82,31926.0,107.8884,108.0525,107.7822,107.9463,31926.0
2023-08-10 10:15:00,111.82,111.95,111.66,111.86,37170.0,107.9463,108.0718,107.7918,107.9849,37170.0
2023-08-10 10:20:00,111.86,111.95,111.72,111.86,91316.0,107.9849,108.0718,107.8497,107.9849,91316.0
2023-08-10 10:25:00,111.84,111.95,111.66,111.69,42046.0,107.9656,108.0718,107.7918,107.8208,42046.0
2023-08-10 10:30:00,111.68,111.73,111.5,111.55,29523.0,107.8111,107.8594,107.6374,107.6856,29523.0
2023-08-10 10:35:00,111.54,111.56,111.17,111.29,63273.0,107.676,107.6953,107.3188,107.4346,63273.0
2023-08-10 10:40:00,111.28,111.32,111.05,111.07,35761.0,107.425,107.4636,107.203,107.2223,35761.0
2023-08-10 10:45:00,111.06,111.06,110.78,110.94,69615.0,107.2126,107.2126,106.9423,107.0968,69615.0
2023-08-10 10:50:00,110.93,111.03,110.72,111.01,51043.0,107.0871,107.1836,106.8844,107.1643,51043.0
2023-08-10 10:55:00,111.02,111.24,111.01,111.15,37208.0,107.174,107.3864,107.1643,107.2995,37208.0
2023-08-10 11:00:00,111.15,111.17,110.63,110.78,57347.0,107.2995,107.3188,106.7975,106.9423,57347.0
2023-08-10 11:05:00,110.75,110.89,110.59,110.74,35671.0,106.9133,107.0485,106.7589,106.9037,35671.0
2023-08-10 11:10:00,110.74,110.84,110.67,110.75,23125.0,106.9037,107.0002,106.8361,106.9133,23125.0
2023-08-10 11:15:00,110.72,110.73,110.44,110.48,54440.0,106.8844,106.894,106.6141,106.6527,54440.0
2023-08-10 11:20:00,110.49,110.49,110.26,110.4,79122.0,106.6624,106.6624,106.4403,106.5755,79122.0
2023-08-10 11:25:00,110.42,110.63,110.34,110.63,35073.0,106.5948,106.7975,106.5176,106.7975,35073.0
2023-08-10 11:30:00,110.64,110.64,110.5,110.63,54048.0,106.8072,106.8072,106.672,106.7975,54048.0
2023-08-10 11:35:00,110.64,110.67,110.55,110.6,32193.0,106.8072,106.8361,106.7203,106.7685,32193.0
2023-08-10 11:40:00,110.62,110.62,110.23,110.23,53883.0,106.7879,106.7879,106.4114,106.4114,53883.0
2023-08-10 11:45:00,110.24,110.24,110.06,110.17,38138.0,106.421,106.421,106.2473,106.3534,38138.0
2023-08-10 11:50:00,110.16,110.19,109.88,109.9,33998.0,106.3438,106.3727,106.0735,106.0928,33998.0
2023-08-10 11:55:00,109.93,109.98,109.81,109.96,34889.0,106.1218,106.17,106.0059,106.1507,34889.0
2023-08-10 12:00:00,109.96,109.99,109.8,109.96,21555.0,106.1507,106.1797,105.9963,106.1507,21555.0
2023-08-10 12:05:00,109.96,110.03,109.82,109.83,27315.0,106.1507,106.2183,106.0156,106.0252,27315.0
2023-08-10 12:10:00,109.84,109.93,109.71,109.81,32547.0,106.0349,106.1218,105.9094,106.0059,32547.0
2023-08-10 12:15:00,109.77,109.78,109.67,109.68,12000.0,105.9673,105.977,105.8708,105.8804,12000.0
2023-08-10 12:20:00,109.58,109.71,109.54,109.55,24026.0,105.7839,105.9094,105.7453,105.7549,24026.0
2023-08-10 12:25:00,109.55,109.58,109.36,109.56,31561.0,105.7549,105.7839,105.5715,105.7646,31561.0
2023-08-10 12:30:00,109.57,109.62,109.5,109.55,18215.0,105.7742,105.8225,105.7067,105.7549,18215.0
2023-08-10 12:35:00,109.56,109.71,109.4,109.69,21051.0,105.7646,105.9094,105.6101,105.8901,21051.0
2023-08-10 12:40:00,109.68,109.69,109.44,109.51,23381.0,105.8804,105.8901,105.6487,105.7163,23381.0
2023-08-10 12:45:00,109.49,109.63,109.41,109.55,32296.0,105.697,105.8321,105.6198,105.7549,32296.0
2023-08-10 12:50:00,109.57,109.59,109.17,109.17,30110.0,105.7742,105.7935,105.3881,105.3881,30110.0
2023-08-10 12:55:00,109.18,109.21,108.93,109.01,74628.0,105.3977,105.4267,105.1564,105.2336,74628.0
2023-08-10 13:00:00,109.01,109.12,108.93,109.07,36037.0,105.2336,105.3398,105.1564,105.2915,36037.0
2023-08-10 13:05:00,109.06,109.14,109.01,109.12,37204.0,105.2819,105.3591,105.2336,105.3398,37204.0
2023-08-10 13:10:00,109.14,109.26,109.09,109.25,36526.0,105.3591,105.475,105.3109,105.4653,36526.0
2023-08-10 13:15:00,109.25,109.3,109.05,109.11,19998.0,105.4653,105.5136,105.2722,105.3302,19998.0
2023-08-10 13:20:00,109.09,109.12,108.91,108.96,25227.0,105.3109,105.3398,105.1371,105.1854,25227.0
2023-08-10 13:25:00,108.98,109.03,108.85,108.89,24513.0,105.2047,105.2529,105.0792,105.1178,24513.0
2023-08-10 13:30:00,108.89,108.93,108.79,108.93,23479.0,105.1178,105.1564,105.0212,105.1564,23479.0
2023-08-10 13:35:00,108.92,108.92,108.79,108.92,18055.0,105.1467,105.1467,105.0212,105.1467,18055.0
2023-08-10 13:40:00,108.91,108.93,108.64,108.75,29916.0,105.1371,105.1564,104.8764,104.9826,29916.0
2023-08-10 13:45:00,108.73,108.94,108.73,108.87,43447.0,104.9633,105.1661,104.9633,105.0985,43447.0
2023-08-10 13:50:00,108.84,108.95,108.73,108.74,18092.0,105.0695,105.1757,104.9633,104.973,18092.0
2023-08-10 13:55:00,108.75,108.75,108.52,108.56,46052.0,104.9826,104.9826,104.7606,104.7992,46052.0
2023-08-10 14:00:00,108.58,108.7,108.55,108.65,27137.0,104.8185,104.9344,104.7896,104.8861,27137.0
2023-08-10 14:05:00,108.66,108.89,108.65,108.86,45331.0,104.8958,105.1178,104.8861,105.0888,45331.0
2023-08-10 14:10:00,108.87,108.94,108.74,108.92,31056.0,105.0985,105.1661,104.973,105.1467,31056.0
2023-08-10 14:15:00,108.9,109.0,108.77,108.77,21923.0,105.1274,105.224,105.0019,105.0019,21923.0
2023-08-10 14:20:00,108.78,108.89,108.75,108.83,18802.0,105.0116,105.1178,104.9826,105.0599,18802.0
2023-08-10 14:25:00,108.84,108.87,108.77,108.79,23922.0,105.0695,105.0985,105.0019,105.0212,23922.0
2023-08-10 14:30:00,108.77,108.87,108.7,108.72,16509.0,105.0019,105.0985,104.9344,104.9537,16509.0
2023-08-10 14:35:00,108.71,108.73,108.56,108.7,30549.0,104.944,104.9633,104.7992,104.9344,30549.0
2023-08-10 14:40:00,108.7,108.77,108.57,108.77,30933.0,104.9344,105.0019,104.8089,105.0019,30933.0
2023-08-10 14:45:00,108.75,108.87,108.6,108.76,23580.0,104.9826,105.0985,104.8378,104.9923,23580.0
2023-08-10 14:50:00,108.75,108.86,108.71,108.82,29527.0,104.9826,105.0888,104.944,105.0502,29527.0
2023-08-10 14:55:00,108.83,108.96,108.78,108.94,29409.0,105.0599,105.1854,105.0116,105.1661,29409.0
2023-08-10 15:00:00,108.95,108.96,108.69,108.79,28424.0,105.1757,105.1854,104.9247,105.0212,28424.0
2023-08-10 15:05:00,108.79,108.85,108.77,108.82,24971.0,105.0212,105.0792,105.0019,105.0502,24971.0
2023-08-10 15:10:00,108.83,108.97,108.83,108.96,29924.0,105.0599,105.195,105.0599,105.1854,29924.0
2023-08-10 15:15:00,108.97,109.11,108.95,109.08,25307.0,105.195,105.3302,105.1757,105.3012,25307.0
2023-08-10 15:20:00,109.07,109.08,108.81,108.84,42832.0,105.2915,105.3012,105.0406,105.0695,42832.0
2023-08-10 15:25:00,108.83,108.84,108.69,108.72,27146.0,105.0599,105.0695,104.9247,104.9537,27146.0
2023-08-10 15:30:00,108.72,108.79,108.65,108.66,53579.0,104.9537,105.0212,104.8861,104.8958,53579.0
2023-08-10 15:35:00,108.64,108.77,108.64,108.7,37629.0,104.8764,105.0019,104.8764,104.9344,37629.0
2023-08-10 15:40:00,108.71,108.73,108.54,108.55,51214.0,104.944,104.9633,104.7799,104.7896,51214.0
2023-08-10 15:45:00,108.55,108.89,108.55,108.78,51290.0,104.7896,105.1178,104.7896,105.0116,51290.0
2023-08-10 15:50:00,108.77,108.87,108.67,108.79,110712.0,105.0019,105.0985,104.9054,105.0212,110712.0
2023-08-10 15:55:00,108.79,109.06,108.78,109.03,243491.0,105.0212,105.2819,105.0116,105.2529,243491.0
2023-08-11 09:30:00,108.9,108.96,108.5,108.75,81256.0,105.1274,105.1854,104.7413,104.9826,81256.0
2023-08-11 09:35:00,108.79,109.36,108.79,109.2,70424.0,105.0212,105.5715,105.0212,105.417,70424.0
2023-08-11 09:40:00,109.19,109.2,108.61,108.99,20999.0,105.4074,105.417,104.8475,105.2143,20999.0
2023-08-11 09:45:00,108.99,108.99,108.72,108.88,19659.0,105.2143,105.2143,104.9537,105.1081,19659.0
2023-08-11 09:50:00,108.88,108.88,108.45,108.45,38382.0,105.1081,105.1081,104.693,104.693,38382.0
2023-08-11 09:55:00,108.44,108.56,108.41,108.52,33098.0,104.6834,104.7992,104.6544,104.7606,33098.0
2023-08-11 10:00:00,108.51,109.08,108.51,109.01,48061.0,104.7509,105.3012,104.7509,105.2336,48061.0
2023-08-11 10:05:00,109.02,109.18,108.98,109.07,31177.0,105.2433,105.3977,105.2047,105.2915,31177.0
2023-08-11 10:10:00,109.08,109.31,108.92,109.21,41729.0,105.3012,105.5232,105.1467,105.4267,41729.0
2023-08-11 10:15:00,109.21,109.39,109.21,109.33,26134.0,105.4267,105.6005,105.4267,105.5425,26134.0
2023-08-11 10:20:00,109.35,109.53,109.29,109.4,37341.0,105.5618,105.7356,105.5039,105.6101,37341.0
2023-08-11 10:25:00,109.4,109.42,109.24,109.27,23949.0,105.6101,105.6294,105.4557,105.4846,23949.0
2023-08-11 10:30:00,109.29,109.32,109.08,109.1,22033.0,105.5039,105.5329,105.3012,105.3205,22033.0
2023-08-11 10:35:00,109.11,109.4,109.05,109.38,26189.0,105.3302,105.6101,105.2722,105.5908,26189.0
2023-08-11 10:40:00,109.41,109.48,109.06,109.09,29429.0,105.6198,105.6873,105.2819,105.3109,29429.0
2023-08-11 10:45:00,109.09,109.14,108.85,108.87,25673.0,105.3109,105.3591,105.0792,105.0985,25673.0
2023-08-11 10:50:00,108.87,108.87,108.57,108.6,43740.0,105.0985,105.0985,104.8089,104.8378,43740.0
2023-08-11 10:55:00,108.59,108.74,108.59,108.7,26623.0,104.8282,104.973,104.8282,104.9344,26623.0
2023-08-11 11:00:00,108.74,108.84,108.65,108.79,23930.0,104.973,105.0695,104.8861,105.0212,23930.0
2023-08-11 11:05:00,108.75,108.78,108.67,108.78,16575.0,104.9826,105.0116,104.9054,105.0116,16575.0
2023-08-11 11:10:00,108.77,108.78,108.61,108.63,20292.0,105.0019,105.0116,104.8475,104.8668,20292.0
2023-08-11 11:15:00,108.6,108.64,108.52,108.59,25053.0,104.8378,104.8764,104.7606,104.8282,25053.0
2023-08-11 11:20:00,108.6,108.71,108.49,108.51,33641.0,104.8378,104.944,104.7316,104.7509,33641.0
2023-08-11 11:25:00,108.5,108.65,108.44,108.59,25384.0,104.7413,104.8861,104.6834,104.8282,25384.0
2023-08-11 11:30:00,108.59,108.62,108.46,108.49,25944.0,104.8282,104.8571,104.7027,104.7316,25944.0
2023-08-11 11:35:00,108.5,108.68,108.45,108.62,33584.0,104.7413,104.9151,104.693,104.8571,33584.0
2023-08-11 11:40:00,108.61,108.68,108.53,108.68,21914.0,104.8475,104.9151,104.7703,104.9151,21914.0
2023-08-11 11:45:00,108.7,108.7,108.5,108.56,21960.0,104.9344,104.9344,104.7413,104.7992,21960.0
2023-08-11 11:50:00,108.55,108.68,108.54,108.6,22109.0,104.7896,104.9151,104.7799,104.8378,22109.0
2023-08-11 11:55:00,108.6,108.8,108.54,108.78,24948.0,104.8378,105.0309,104.7799,105.0116,24948.0
2023-08-11 12:00:00,108.78,108.85,108.67,108.71,39887.0,105.0116,105.0792,104.9054,104.944,39887.0
2023-08-11 12:05:00,108.7,108.83,108.63,108.67,18100.0,104.9344,105.0599,104.8668,104.9054,18100.0
2023-08-11 12:10:00,108.67,108.72,108.61,108.7,24308.0,104.9054,104.9537,104.8475,104.9344,24308.0
2023-08-11 12:15:00,108.72,108.79,108.59,108.59,20292.0,104.9537,105.0212,104.8282,104.8282,20292.0
2023-08-11 12:20:00,108.59,108.68,108.53,108.54,17154.0,104.8282,104.9151,104.7703,104.7799,17154.0
2023-08-11 12:25:00,108.54,108.59,108.39,108.59,37403.0,104.7799,104.8282,104.6351,104.8282,37403.0
2023-08-11 12:30:00,108.61,108.66,108.54,108.55,29157.0,104.8475,104.8958,104.7799,104.7896,29157.0
2023-08-11 12:35:00,108.55,108.58,108.35,108.35,16370.0,104.7896,104.8185,104.5965,104.5965,16370.0
2023-08-11 12:40:00,108.35,108.38,108.26,108.28,30035.0,104.5965,104.6255,104.5096,104.5289,30035.0
2023-08-11 12:45:00,108.28,108.37,108.27,108.33,24452.0,104.5289,104.6158,104.5193,104.5772,24452.0
2023-08-11 12:50:00,108.32,108.41,108.16,108.19,59437.0,104.5675,104.6544,104.4131,104.442,59437.0
2023-08-11 12:55:00,108.19,108.3,108.19,108.29,16495.0,104.442,104.5482,104.442,104.5386,16495.0
2023-08-11 13:00:00,108.28,108.33,108.23,108.3,21385.0,104.5289,104.5772,104.4806,104.5482,21385.0
2023-08-11 13:05:00,108.29,108.29,108.12,108.18,30330.0,104.5386,104.5386,104.3745,104.4324,30330.0
2023-08-11 13:10:00,108.2,108.31,108.19,108.21,29214.0,104.4517,104.5579,104.442,104.4613,29214.0
2023-08-11 13:15:00,108.22,108.32,108.18,108.29,16038.0,104.471,104.5675,104.4324,104.5386,16038.0
2023-08-11 13:20:00,108.3,108.37,108.25,108.25,13514.0,104.5482,104.6158,104.5,104.5,13514.0
2023-08-11 13:25:00,108.27,108.39,108.26,108.36,15624.0,104.5193,104.6351,104.5096,104.6061,15624.0
2023-08-11 13:30:00,108.35,108.37,108.23,108.23,20378.0,104.5965,104.6158,104.4806,104.4806,20378.0
2023-08-11 13:35:00,108.23,108.29,108.21,108.28,12752.0,104.4806,104.5386,104.4613,104.5289,12752.0
2023-08-11 13:40:00,108.29,108.31,108.09,108.11,16625.0,104.5386,104.5579,104.3455,104.3648,16625.0
2023-08-11 13:45:00,108.11,108.13,108.03,108.08,21810.0,104.3648,104.3841,104.2876,104.3358,21810.0
2023-08-11 13:50:00,108.08,108.14,108.0,108.03,33808.0,104.3358,104.3938,104.2586,104.2876,33808.0
2023-08-11 13:55:00,108.03,108.13,108.0,108.12,19889.0,104.2876,104.3841,104.2586,104.3745,19889.0
2023-08-11 14:00:00,108.12,108.24,108.08,108.16,25707.0,104.3745,104.4903,104.3358,104.4131,25707.0
2023-08-11 14:05:00,108.16,108.27,108.12,108.14,22579.0,104.4131,104.5193,104.3745,104.3938,22579.0
2023-08-11 14:10:00,108.14,108.16,108.06,108.1,25161.0,104.3938,104.4131,104.3165,104.3552,25161.0
2023-08-11 14:15:00,108.09,108.18,108.07,108.16,16387.0,104.3455,104.4324,104.3262,104.4131,16387.0
2023-08-11 14:20:00,108.18,108.24,108.08,108.23,22689.0,104.4324,104.4903,104.3358,104.4806,22689.0
2023-08-11 14:25:00,108.24,108.32,108.21,108.24,22069.0,104.4903,104.5675,104.4613,104.4903,22069.0
2023-08-11 14:30:00,108.24,108.35,108.19,108.2,29296.0,104.4903,104.5965,104.442,104.4517,29296.0
2023-08-11 14:35:00,108.2,108.29,108.12,108.25,24358.0,104.4517,104.5386,104.3745,104.5,24358.0
2023-08-11 14:40:00,108.27,108.32,108.18,108.22,21808.0,104.5193,104.5675,104.4324,104.471,21808.0
2023-08-11 14:45:00,108.23,108.31,108.23,108.25,17377.0,104.4806,104.5579,104.4806,104.5,17377.0
2023-08-11 14:50:00,108.26,108.29,108.21,108.23,15773.0,104.5096,104.5386,104.4613,104.4806,15773.0
2023-08-11 14:55:00,108.24,108.28,108.17,108.2,19241.0,104.4903,104.5289,104.4227,104.4517,19241.0
2023-08-11 15:00:00,108.21,108.23,108.09,108.23,17416.0,104.4613,104.4806,104.3455,104.4806,17416.0
2023-08-11 15:05:00,108.23,108.26,108.09,108.1,29890.0,104.4806,104.5096,104.3455,104.3552,29890.0
2023-08-11 15:10:00,108.09,108.12,108.04,108.05,21355.0,104.3455,104.3745,104.2972,104.3069,21355.0
2023-08-11 15:15:00,108.03,108.19,108.03,108.16,29676.0,104.2876,104.442,104.2876,104.4131,29676.0
2023-08-11 15:20:00,108.16,108.22,108.15,108.19,27263.0,104.4131,104.471,104.4034,104.442,27263.0
2023-08-11 15:25:00,108.2,108.24,108.06,108.09,44082.0,104.4517,104.4903,104.3165,104.3455,44082.0
2023-08-11 15:30:00,108.08,108.14,108.05,108.13,64242.0,104.3358,104.3938,104.3069,104.3841,64242.0
2023-08-11 15:35:00,108.13,108.15,107.99,108.02,94048.0,104.3841,104.4034,104.249,104.2779,94048.0
2023-08-11 15:40:00,108.02,108.09,107.94,108.04,84579.0,104.2779,104.3455,104.2007,104.2972,84579.0
2023-08-11 15:45:00,108.04,108.05,107.95,108.0,93304.0,104.2972,104.3069,104.2103,104.2586,93304.0
2023-08-11 15:50:00,108.01,108.08,107.93,108.05,117619.0,104.2683,104.3358,104.191,104.3069,117619.0
2023-08-11 15:55:00,108.05,108.1,107.86,108.1,406375.0,104.3069,104.3552,104.1235,104.3552,406375.0
2023-08-14 09:30:00,107.92,108.08,107.57,107.71,169597.0,104.1814,104.3358,103.8435,103.9787,169597.0
2023-08-14 09:35:00,107.7,107.72,107.15,107.48,60427.0,103.969,103.9883,103.4381,103.7566,60427.0
2023-08-14 09:40:00,107.48,107.67,107.37,107.41,64616.0,103.7566,103.94,103.6504,103.6891,64616.0
2023-08-14 09:45:00,107.41,107.5,107.07,107.13,52377.0,103.6891,103.7759,103.3608,103.4188,52377.0
2023-08-14 09:50:00,107.15,107.34,107.11,107.14,56061.0,103.4381,103.6215,103.3994,103.4284,56061.0
2023-08-14 09:55:00,107.14,107.34,107.08,107.3,32220.0,103.4284,103.6215,103.3705,103.5829,32220.0
2023-08-14 10:00:00,107.29,107.49,107.15,107.48,77323.0,103.5732,103.7663,103.4381,103.7566,77323.0
2023-08-14 10:05:00,107.5,107.66,107.39,107.65,57913.0,103.7759,103.9304,103.6697,103.9207,57913.0
2023-08-14 10:10:00,107.65,107.79,107.6,107.77,55658.0,103.9207,104.0559,103.8725,104.0366,55658.0
2023-08-14 10:15:00,107.77,107.83,107.48,107.51,53245.0,104.0366,104.0945,103.7566,103.7856,53245.0
2023-08-14 10:20:00,107.5,107.79,107.5,107.79,42515.0,103.7759,104.0559,103.7759,104.0559,42515.0
2023-08-14 10:25:00,107.76,107.84,107.65,107.71,36142.0,104.0269,104.1042,103.9207,103.9787,36142.0
2023-08-14 10:30:00,107.71,107.85,107.7,107.8,44146.0,103.9787,104.1138,103.969,104.0655,44146.0
2023-08-14 10:35:00,107.8,108.11,107.76,108.06,81888.0,104.0655,104.3648,104.0269,104.3165,81888.0
2023-08-14 10:40:00,108.08,108.08,107.92,107.97,36621.0,104.3358,104.3358,104.1814,104.2297,36621.0
2023-08-14 10:45:00,107.98,108.16,107.98,108.1,31354.0,104.2393,104.4131,104.2393,104.3552,31354.0
2023-08-14 10:50:00,108.12,108.26,108.08,108.25,53605.0,104.3745,104.5096,104.3358,104.5,53605.0
2023-08-14 10:55:00,108.25,108.3,108.02,108.13,48668.0,104.5,104.5482,104.2779,104.3841,48668.0
2023-08-14 11:00:00,108.13,108.27,108.09,108.12,37456.0,104.3841,104.5193,104.3455,104.3745,37456.0
2023-08-14 11:05:00,108.12,108.22,108.02,108.08,29344.0,104.3745,104.471,104.2779,104.3358,29344.0
2023-08-14 11:10:00,108.08,108.15,108.02,108.05,18341.0,104.3358,104.4034,104.2779,104.3069,18341.0
2023-08-14 11:15:00,108.03,108.18,108.02,108.15,55283.0,104.2876,104.4324,104.2779,104.4034,55283.0
2023-08-14 11:20:00,108.14,108.23,108.07,108.11,74431.0,104.3938,104.4806,104.3262,104.3648,74431.0
2023-08-14 11:25:00,108.11,108.11,107.79,107.89,31270.0,104.3648,104.3648,104.0559,104.1524,31270.0
2023-08-14 11:30:00,107.88,107.94,107.71,107.76,30598.0,104.1428,104.2007,103.9787,104.0269,30598.0
2023-08-14 11:35:00,107.76,107.87,107.71,107.71,21684.0,104.0269,104.1331,103.9787,103.9787,21684.0
2023-08-14 11:40:00,107.71,107.76,107.65,107.74,44705.0,103.9787,104.0269,103.9207,104.0076,44705.0
2023-08-14 11:45:00,107.75,107.81,107.64,107.67,39339.0,104.0173,104.0752,103.9111,103.94,39339.0
2023-08-14 11:50:00,107.66,107.88,107.65,107.73,62513.0,103.9304,104.1428,103.9207,103.998,62513.0
2023-08-14 11:55:00,107.74,107.78,107.59,107.63,35709.0,104.0076,104.0462,103.8628,103.9014,35709.0
2023-08-14 12:00:00,107.63,107.78,107.63,107.68,24826.0,103.9014,104.0462,103.9014,103.9497,24826.0
2023-08-14 12:05:00,107.68,107.69,107.5,107.54,36285.0,103.9497,103.9594,103.7759,103.8146,36285.0
2023-08-14 12:10:00,107.54,107.62,107.51,107.6,39667.0,103.8146,103.8918,103.7856,103.8725,39667.0
2023-08-14 12:15:00,107.6,107.65,107.39,107.58,30922.0,103.8725,103.9207,103.6697,103.8532,30922.0
2023-08-14 12:20:00,107.58,107.61,107.44,107.53,26688.0,103.8532,103.8821,103.718,103.8049,26688.0
2023-08-14 12:25:00,107.52,107.65,107.5,107.53,22053.0,103.7952,103.9207,103.7759,103.8049,22053.0
2023-08-14 12:30:00,107.54,107.7,107.52,107.69,24997.0,103.8146,103.969,103.7952,103.9594,24997.0
2023-08-14 12:35:00,107.69,107.73,107.59,107.67,16264.0,103.9594,103.998,103.8628,103.94,16264.0
2023-08-14 12:40:00,107.67,107.75,107.62,107.73,30469.0,103.94,104.0173,103.8918,103.998,30469.0
2023-08-14 12:45:00,107.74,108.02,107.73,108.0,46400.0,104.0076,104.2779,103.998,104.2586,46400.0
2023-08-14 12:50:00,107.98,107.98,107.89,107.94,15889.0,104.2393,104.2393,104.1524,104.2007,15889.0
2023-08-14 12:55:00,107.92,108.0,107.91,107.95,14593.0,104.1814,104.2586,104.1717,104.2103,14593.0
2023-08-14 13:00:00,107.95,107.95,107.88,107.88,12831.0,104.2103,104.2103,104.1428,104.1428,12831.0
2023-08-14 13:05:00,107.9,107.93,107.84,107.92,13267.0,104.1621,104.191,104.1042,104.1814,13267.0
2023-08-14 13:10:00,107.93,107.97,107.83,107.94,14094.0,104.191,104.2297,104.0945,104.2007,14094.0
2023-08-14 13:15:00,107.95,108.03,107.95,107.95,21679.0,104.2103,104.2876,104.2103,104.2103,21679.0
2023-08-14 13:20:00,107.96,108.01,107.9,107.93,27186.0,104.22,104.2683,104.1621,104.191,27186.0
2023-08-14 13:25:00,107.92,107.92,107.73,107.77,19570.0,104.1814,104.1814,103.998,104.0366,19570.0
2023-08-14 13:30:00,107.79,107.82,107.65,107.66,21257.0,104.0559,104.0849,103.9207,103.9304,21257.0
2023-08-14 13:35:00,107.65,107.79,107.65,107.78,24086.0,103.9207,104.0559,103.9207,104.0462,24086.0
2023-08-14 13:40:00,107.78,107.83,107.75,107.78,21952.0,104.0462,104.0945,104.0173,104.0462,21952.0
2023-08-14 13:45:00,107.79,107.79,107.61,107.62,25472.0,104.0559,104.0559,103.8821,103.8918,25472.0
2023-08-14 13:50:00,107.59,107.67,107.58,107.65,24878.0,103.8628,103.94,103.8532,103.9207,24878.0
2023-08-14 13:55:00,107.64,107.68,107.59,107.68,18187.0,103.9111,103.9497,103.8628,103.9497,18187.0
2023-08-14 14:00:00,107.68,107.7,107.58,107.65,24807.0,103.9497,103.969,103.8532,103.9207,24807.0
2023-08-14 14:05:00,107.65,107.72,107.54,107.56,22668.0,103.9207,103.9883,103.8146,103.8339,22668.0
2023-08-14 14:10:00,107.54,107.66,107.51,107.59,14811.0,103.8146,103.9304,103.7856,103.8628,14811.0
2023-08-14 14:15:00,107.59,107.62,107.55,107.57,21082.0,103.8628,103.8918,103.8242,103.8435,21082.0
2023-08-14 14:20:00,107.56,107.63,107.56,107.57,13646.0,103.8339,103.9014,103.8339,103.8435,13646.0
2023-08-14 14:25:00,107.58,107.68,107.58,107.66,14208.0,103.8532,103.9497,103.8532,103.9304,14208.0
2023-08-14 14:30:00,107.66,107.7,107.62,107.68,19508.0,103.9304,103.969,103.8918,103.9497,19508.0
2023-08-14 14:35:00,107.68,107.72,107.6,107.61,20461.0,103.9497,103.9883,103.8725,103.8821,20461.0
2023-08-14 14:40:00,107.6,107.66,107.56,107.57,14951.0,103.8725,103.9304,103.8339,103.8435,14951.0
2023-08-14 14:45:00,107.55,107.64,107.54,107.58,22076.0,103.8242,103.9111,103.8146,103.8532,22076.0
2023-08-14 14:50:00,107.58,107.69,107.56,107.66,20616.0,103.8532,103.9594,103.8339,103.9304,20616.0
2023-08-14 14:55:00,107.66,107.66,107.57,107.59,21553.0,103.9304,103.9304,103.8435,103.8628,21553.0
2023-08-14 15:00:00,107.59,107.62,107.53,107.53,25778.0,103.8628,103.8918,103.8049,103.8049,25778.0
2023-08-14 15:05:00,107.54,107.58,107.48,107.56,51815.0,103.8146,103.8532,103.7566,103.8339,51815.0
2023-08-14 15:10:00,107.55,107.62,107.53,107.59,29501.0,103.8242,103.8918,103.8049,103.8628,29501.0
2023-08-14 15:15:00,107.59,107.65,107.59,107.61,30824.0,103.8628,103.9207,103.8628,103.8821,30824.0
2023-08-14 15:20:00,107.62,107.65,107.57,107.58,36140.0,103.8918,103.9207,103.8435,103.8532,36140.0
2023-08-14 15:25:00,107.59,107.59,107.5,107.55,28288.0,103.8628,103.8628,103.7759,103.8242,28288.0
2023-08-14 15:30:00,107.55,107.55,107.42,107.47,48721.0,103.8242,103.8242,103.6987,103.747,48721.0
2023-08-14 15:35:00,107.46,107.58,107.46,107.57,45858.0,103.7373,103.8532,103.7373,103.8435,45858.0
2023-08-14 15:40:00,107.57,107.62,107.53,107.58,54694.0,103.8435,103.8918,103.8049,103.8532,54694.0
2023-08-14 15:45:00,107.58,107.61,107.52,107.58,60175.0,103.8532,103.8821,103.7952,103.8532,60175.0
2023-08-14 15:50:00,107.57,107.6,107.49,107.54,133803.0,103.8435,103.8725,103.7663,103.8146,133803.0
2023-08-14 15:55:00,107.54,107.69,107.48,107.64,376963.0,103.8146,103.9594,103.7566,103.9111,376963.0
2023-08-15 09:30:00,106.07,106.77,105.6,106.74,262988.0,102.3955,103.0712,101.9418,103.0423,262988.0
2023-08-15 09:35:00,106.76,106.77,106.27,106.59,53237.0,103.0616,103.0712,102.5885,102.8975,53237.0
2023-08-15 09:40:00,106.61,106.71,106.07,106.18,102715.0,102.9168,103.0133,102.3955,102.5017,102715.0
2023-08-15 09:45:00,106.17,106.17,105.7,105.75,115366.0,102.492,102.492,102.0383,102.0866,115366.0
2023-08-15 09:50:00,105.74,106.21,105.7,106.1,85158.0,102.0769,102.5306,102.0383,102.4244,85158.0
2023-08-15 09:55:00,106.12,106.19,105.91,105.98,121072.0,102.4437,102.5113,102.241,102.3086,121072.0
2023-08-15 10:00:00,106.0,106.3,105.92,106.03,46731.0,102.3279,102.6175,102.2507,102.3569,46731.0
2023-08-15 10:05:00,106.01,106.04,105.83,105.9,51500.0,102.3376,102.3665,102.1638,102.2314,51500.0
2023-08-15 10:10:00,105.91,106.0,105.7,105.88,64262.0,102.241,102.3279,102.0383,102.2121,64262.0
2023-08-15 10:15:00,105.87,105.92,105.69,105.72,90778.0,102.2024,102.2507,102.0286,102.0576,90778.0
2023-08-15 10:20:00,105.7,106.04,105.7,105.93,54667.0,102.0383,102.3665,102.0383,102.2603,54667.0
2023-08-15 10:25:00,105.94,106.21,105.91,106.07,25965.0,102.27,102.5306,102.241,102.3955,25965.0
2023-08-15 10:30:00,106.07,106.13,105.96,106.06,30826.0,102.3955,102.4534,102.2893,102.3858,30826.0
2023-08-15 10:35:00,106.06,106.19,105.99,106.18,37771.0,102.3858,102.5113,102.3182,102.5017,37771.0
2023-08-15 10:40:00,106.16,106.18,105.99,106.17,30586.0,102.4824,102.5017,102.3182,102.492,30586.0
2023-08-15 10:45:00,106.16,106.29,106.12,106.22,45858.0,102.4824,102.6079,102.4437,102.5403,45858.0
2023-08-15 10:50:00,106.25,106.36,106.11,106.12,38499.0,102.5692,102.6754,102.4341,102.4437,38499.0
2023-08-15 10:55:00,106.12,106.19,106.05,106.09,55957.0,102.4437,102.5113,102.3762,102.4148,55957.0
2023-08-15 11:00:00,106.09,106.3,106.07,106.16,45836.0,102.4148,102.6175,102.3955,102.4824,45836.0
2023-08-15 11:05:00,106.2,106.28,106.14,106.19,31546.0,102.521,102.5982,102.463,102.5113,31546.0
2023-08-15 11:10:00,106.19,106.29,106.15,106.22,30218.0,102.5113,102.6079,102.4727,102.5403,30218.0
2023-08-15 11:15:00,106.22,106.26,106.13,106.18,31204.0,102.5403,102.5789,102.4534,102.5017,31204.0
2023-08-15 11:20:00,106.18,106.22,106.03,106.07,30499.0,102.5017,102.5403,102.3569,102.3955,30499.0
2023-08-15 11:25:00,106.07,106.28,106.07,106.28,38317.0,102.3955,102.5982,102.3955,102.5982,38317.0
2023-08-15 11:30:00,106.27,106.3,106.11,106.17,51489.0,102.5885,102.6175,102.4341,102.492,51489.0
2023-08-15 11:35:00,106.18,106.32,106.13,106.2,63913.0,102.5017,102.6368,102.4534,102.521,63913.0
2023-08-15 11:40:00,106.2,106.2,106.04,106.09,38514.0,102.521,102.521,102.3665,102.4148,38514.0
2023-08-15 11:45:00,106.09,106.15,106.01,106.06,40074.0,102.4148,102.4727,102.3376,102.3858,40074.0
2023-08-15 11:50:00,106.06,106.09,105.98,106.06,33771.0,102.3858,102.4148,102.3086,102.3858,33771.0
2023-08-15 11:55:00,106.06,106.17,106.05,106.13,43530.0,102.3858,102.492,102.3762,102.4534,43530.0
2023-08-15 12:00:00,106.14,106.24,106.14,106.19,23585.0,102.463,102.5596,102.463,102.5113,23585.0
2023-08-15 12:05:00,106.18,106.19,106.02,106.11,32704.0,102.5017,102.5113,102.3472,102.4341,32704.0
2023-08-15 12:10:00,106.11,106.12,105.97,106.11,31141.0,102.4341,102.4437,102.2989,102.4341,31141.0
2023-08-15 12:15:00,106.1,106.18,106.02,106.17,35837.0,102.4244,102.5017,102.3472,102.492,35837.0
2023-08-15 12:20:00,106.17,106.28,106.14,106.28,24964.0,102.492,102.5982,102.463,102.5982,24964.0
2023-08-15 12:25:00,106.28,106.29,106.13,106.23,19443.0,102.5982,102.6079,102.4534,102.5499,19443.0
2023-08-15 12:30:00,106.23,106.29,106.18,106.18,30944.0,102.5499,102.6079,102.5017,102.5017,30944.0
2023-08-15 12:35:00,106.17,106.21,106.06,106.11,16453.0,102.492,102.5306,102.3858,102.4341,16453.0
2023-08-15 12:40:00,106.11,106.24,106.1,106.16,18396.0,102.4341,102.5596,102.4244,102.4824,18396.0
2023-08-15 12:45:00,106.16,106.22,106.08,106.1,22372.0,102.4824,102.5403,102.4051,102.4244,22372.0
2023-08-15 12:50:00,106.09,106.25,106.09,106.2,18613.0,102.4148,102.5692,102.4148,102.521,18613.0
2023-08-15 12:55:00,106.18,106.28,106.14,106.21,25336.0,102.5017,102.5982,102.463,102.5306,25336.0
2023-08-15 13:00:00,106.2,106.32,106.15,106.29,26630.0,102.521,102.6368,102.4727,102.6079,26630.0
2023-08-15 13:05:00,106.29,106.3,106.16,106.19,20388.0,102.6079,102.6175,102.4824,102.5113,20388.0
2023-08-15 13:10:00,106.18,106.28,106.12,106.26,62397.0,102.5017,102.5982,102.4437,102.5789,62397.0
2023-08-15 13:15:00,106.26,106.33,106.24,106.28,20064.0,102.5789,102.6465,102.5596,102.5982,20064.0
2023-08-15 13:20:00,106.29,106.29,106.16,106.2,19090.0,102.6079,102.6079,102.4824,102.521,19090.0
2023-08-15 13:25:00,106.2,106.32,106.17,106.27,15422.0,102.521,102.6368,102.492,102.5885,15422.0
2023-08-15 13:30:00,106.26,106.29,106.09,106.13,21123.0,102.5789,102.6079,102.4148,102.4534,21123.0
2023-08-15 13:35:00,106.13,106.15,106.06,106.07,41907.0,102.4534,102.4727,102.3858,102.3955,41907.0
2023-08-15 13:40:00,106.07,106.08,106.0,106.07,33471.0,102.3955,102.4051,102.3279,102.3955,33471.0
2023-08-15 13:45:00,106.07,106.11,105.96,105.98,41532.0,102.3955,102.4341,102.2893,102.3086,41532.0
2023-08-15 13:50:00,105.97,106.06,105.97,106.02,17224.0,102.2989,102.3858,102.2989,102.3472,17224.0
2023-08-15 13:55:00,106.01,106.14,105.99,106.13,21954.0,102.3376,102.463,102.3182,102.4534,21954.0
2023-08-15 14:00:00,106.12,106.24,106.11,106.2,36933.0,102.4437,102.5596,102.4341,102.521,36933.0
2023-08-15 14:05:00,106.2,106.3,106.19,106.29,22320.0,102.521,102.6175,102.5113,102.6079,22320.0
2023-08-15 14:10:00,106.28,106.33,106.15,106.25,25965.0,102.5982,102.6465,102.4727,102.5692,25965.0
2023-08-15 14:15:00,106.24,106.35,106.23,106.33,43548.0,102.5596,102.6658,102.5499,102.6465,43548.0
2023-08-15 14:20:00,106.35,106.44,106.32,106.41,34672.0,102.6658,102.7527,102.6368,102.7237,34672.0
2023-08-15 14:25:00,106.4,106.53,106.36,106.52,26147.0,102.714,102.8395,102.6754,102.8299,26147.0
2023-08-15 14:30:00,106.52,106.7,106.5,106.65,42437.0,102.8299,103.0037,102.8106,102.9554,42437.0
2023-08-15 14:35:00,106.66,106.66,106.5,106.57,36229.0,102.965,102.965,102.8106,102.8782,36229.0
2023-08-15 14:40:00,106.56,106.6,106.52,106.55,51425.0,102.8685,102.9071,102.8299,102.8588,51425.0
2023-08-15 14:45:00,106.55,106.6,106.51,106.54,32674.0,102.8588,102.9071,102.8202,102.8492,32674.0
2023-08-15 14:50:00,106.54,106.6,106.54,106.59,33226.0,102.8492,102.9071,102.8492,102.8975,33226.0
2023-08-15 14:55:00,106.59,106.61,106.44,106.51,29525.0,102.8975,102.9168,102.7527,102.8202,29525.0
2023-08-15 15:00:00,106.51,106.68,106.5,106.65,67999.0,102.8202,102.9843,102.8106,102.9554,67999.0
2023-08-15 15:05:00,106.65,106.67,106.56,106.61,33380.0,102.9554,102.9747,102.8685,102.9168,33380.0
2023-08-15 15:10:00,106.62,106.78,106.62,106.76,44312.0,102.9264,103.0809,102.9264,103.0616,44312.0
2023-08-15 15:15:00,106.75,106.76,106.65,106.7,67807.0,103.0519,103.0616,102.9554,103.0037,67807.0
2023-08-15 15:20:00,106.7,106.8,106.68,106.8,58315.0,103.0037,103.1002,102.9843,103.1002,58315.0
2023-08-15 15:25:00,106.79,106.82,106.41,106.42,46522.0,103.0905,103.1195,102.7237,102.7333,46522.0
2023-08-15 15:30:00,106.41,106.56,106.35,106.54,46508.0,102.7237,102.8685,102.6658,102.8492,46508.0
2023-08-15 15:35:00,106.55,106.56,106.46,106.46,55387.0,102.8588,102.8685,102.772,102.772,55387.0
2023-08-15 15:40:00,106.46,106.53,106.39,106.4,46749.0,102.772,102.8395,102.7044,102.714,46749.0
2023-08-15 15:45:00,106.4,106.47,106.35,106.39,52087.0,102.714,102.7816,102.6658,102.7044,52087.0
2023-08-15 15:50:00,106.39,106.66,106.31,106.59,183693.0,102.7044,102.965,102.6272,102.8975,183693.0
2023-08-15 15:55:00,106.59,106.72,106.5,106.56,260100.0,102.8975,103.023,102.8106,102.8685,260100.0
2023-08-16 09:30:00,106.07,106.94,106.07,106.89,102109.0,102.3955,103.2353,102.3955,103.1871,102109.0
2023-08-16 09:35:00,106.86,107.4,106.82,107.33,98068.0,103.1581,103.6794,103.1195,103.6118,98068.0
2023-08-16 09:40:00,107.34,107.63,107.31,107.57,105886.0,103.6215,103.9014,103.5925,103.8435,105886.0
2023-08-16 09:45:00,107.63,108.09,107.62,108.09,151104.0,103.9014,104.3455,103.8918,104.3455,151104.0
2023-08-16 09:50:00,108.08,108.22,107.97,108.22,51799.0,104.3358,104.471,104.2297,104.471,51799.0
2023-08-16 09:55:00,108.22,108.38,108.13,108.31,53265.0,104.471,104.6255,104.3841,104.5579,53265.0
2023-08-16 10:00:00,108.3,108.35,107.58,107.58,60310.0,104.5482,104.5965,103.8532,103.8532,60310.0
2023-08-16 10:05:00,107.59,107.72,107.53,107.67,42981.0,103.8628,103.9883,103.8049,103.94,42981.0
2023-08-16 10:10:00,107.67,107.75,107.47,107.47,29884.0,103.94,104.0173,103.747,103.747,29884.0
2023-08-16 10:15:00,107.46,107.67,107.41,107.63,26517.0,103.7373,103.94,103.6891,103.9014,26517.0
2023-08-16 10:20:00,107.63,107.65,107.29,107.37,29118.0,103.9014,103.9207,103.5732,103.6504,29118.0
2023-08-16 10:25:00,107.35,107.45,107.3,107.36,18697.0,103.6311,103.7277,103.5829,103.6408,18697.0
2023-08-16 10:30:00,107.36,107.51,107.27,107.4,25270.0,103.6408,103.7856,103.5539,103.6794,25270.0
2023-08-16 10:35:00,107.42,107.45,107.14,107.45,46412.0,103.6987,103.7277,103.4284,103.7277,46412.0
2023-08-16 10:40:00,107.45,107.65,107.42,107.57,26487.0,103.7277,103.9207,103.6987,103.8435,26487.0
2023-08-16 10:45:00,107.55,107.82,107.54,107.75,52995.0,103.8242,104.0849,103.8146,104.0173,52995.0
2023-08-16 10:50:00,107.74,107.99,107.7,107.92,41883.0,104.0076,104.249,103.969,104.1814,41883.0
2023-08-16 10:55:00,107.91,107.99,107.78,107.8,42958.0,104.1717,104.249,104.0462,104.0655,42958.0
2023-08-16 11:00:00,107.78,107.95,107.71,107.8,26007.0,104.0462,104.2103,103.9787,104.0655,26007.0
2023-08-16 11:05:00,107.83,107.97,107.72,107.78,96789.0,104.0945,104.2297,103.9883,104.0462,96789.0
2023-08-16 11:10:00,107.78,107.78,107.61,107.7,30392.0,104.0462,104.0462,103.8821,103.969,30392.0
2023-08-16 11:15:00,107.72,107.81,107.7,107.77,17742.0,103.9883,104.0752,103.969,104.0366,17742.0
2023-08-16 11:20:00,107.77,107.83,107.7,107.83,22284.0,104.0366,104.0945,103.969,104.0945,22284.0
2023-08-16 11:25:00,107.83,107.89,107.77,107.84,32357.0,104.0945,104.1524,104.0366,104.1042,32357.0
2023-08-16 11:30:00,107.85,107.85,107.72,107.76,39529.0,104.1138,104.1138,103.9883,104.0269,39529.0
2023-08-16 11:35:00,107.77,107.84,107.71,107.81,16175.0,104.0366,104.1042,103.9787,104.0752,16175.0
2023-08-16 11:40:00,107.8,107.91,107.74,107.8,23824.0,104.0655,104.1717,104.0076,104.0655,23824.0
2023-08-16 11:45:00,107.8,107.8,107.63,107.66,24354.0,104.0655,104.0655,103.9014,103.9304,24354.0
2023-08-16 11:50:00,107.67,107.71,107.5,107.62,79437.0,103.94,103.9787,103.7759,103.8918,79437.0
2023-08-16 11:55:00,107.62,107.64,107.47,107.56,15767.0,103.8918,103.9111,103.747,103.8339,15767.0
2023-08-16 12:00:00,107.54,107.63,107.52,107.52,11988.0,103.8146,103.9014,103.7952,103.7952,11988.0
2023-08-16 12:05:00,107.51,107.68,107.5,107.6,44747.0,103.7856,103.9497,103.7759,103.8725,44747.0
2023-08-16 12:10:00,107.61,107.61,107.38,107.39,54607.0,103.8821,103.8821,103.6601,103.6697,54607.0
2023-08-16 12:15:00,107.38,107.52,107.37,107.45,20834.0,103.6601,103.7952,103.6504,103.7277,20834.0
2023-08-16 12:20:00,107.46,107.46,107.31,107.37,45961.0,103.7373,103.7373,103.5925,103.6504,45961.0
2023-08-16 12:25:00,107.37,107.4,107.27,107.3,28306.0,103.6504,103.6794,103.5539,103.5829,28306.0
2023-08-16 12:30:00,107.29,107.35,107.23,107.27,48676.0,103.5732,103.6311,103.5153,103.5539,48676.0
2023-08-16 12:35:00,107.27,107.38,107.27,107.34,14131.0,103.5539,103.6601,103.5539,103.6215,14131.0
2023-08-16 12:40:00,107.32,107.41,107.3,107.32,21205.0,103.6022,103.6891,103.5829,103.6022,21205.0
2023-08-16 12:45:00,107.31,107.39,107.29,107.35,18263.0,103.5925,103.6697,103.5732,103.6311,18263.0
2023-08-16 12:50:00,107.35,107.39,107.31,107.31,18766.0,103.6311,103.6697,103.5925,103.5925,18766.0
2023-08-16 12:55:00,107.31,107.32,107.14,107.18,12063.0,103.5925,103.6022,103.4284,103.467,12063.0
2023-08-16 13:00:00,107.15,107.15,107.03,107.04,17533.0,103.4381,103.4381,103.3222,103.3319,17533.0
2023-08-16 13:05:00,107.04,107.07,106.93,106.96,33924.0,103.3319,103.3608,103.2257,103.2546,33924.0
2023-08-16 13:10:00,106.97,107.0,106.85,106.9,27496.0,103.2643,103.2933,103.1485,103.1967,27496.0
2023-08-16 13:15:00,106.9,106.93,106.81,106.83,21636.0,103.1967,103.2257,103.1098,103.1291,21636.0
2023-08-16 13:20:00,106.83,106.84,106.7,106.74,19552.0,103.1291,103.1388,103.0037,103.0423,19552.0
2023-08-16 13:25:00,106.74,106.87,106.65,106.66,170284.0,103.0423,103.1678,102.9554,102.965,170284.0
2023-08-16 13:30:00,106.65,106.95,106.57,106.94,41447.0,102.9554,103.245,102.8782,103.2353,41447.0
2023-08-16 13:35:00,106.95,107.13,106.94,107.11,24215.0,103.245,103.4188,103.2353,103.3994,24215.0
2023-08-16 13:40:00,107.11,107.21,107.03,107.21,24188.0,103.3994,103.496,103.3222,103.496,24188.0
2023-08-16 13:45:00,107.2,107.35,107.17,107.26,14002.0,103.4863,103.6311,103.4574,103.5443,14002.0
2023-08-16 13:50:00,107.27,107.35,107.2,107.29,17473.0,103.5539,103.6311,103.4863,103.5732,17473.0
2023-08-16 13:55:00,107.28,107.34,107.27,107.31,11338.0,103.5636,103.6215,103.5539,103.5925,11338.0
2023-08-16 14:00:00,107.31,107.31,107.06,107.11,24818.0,103.5925,103.5925,103.3512,103.3994,24818.0
2023-08-16 14:05:00,107.16,107.26,107.14,107.25,11187.0,103.4477,103.5443,103.4284,103.5346,11187.0
2023-08-16 14:10:00,107.24,107.24,107.08,107.11,19911.0,103.5249,103.5249,103.3705,103.3994,19911.0
2023-08-16 14:15:00,107.13,107.32,107.1,107.26,29940.0,103.4188,103.6022,103.3898,103.5443,29940.0
2023-08-16 14:20:00,107.32,107.41,107.28,107.38,12116.0,103.6022,103.6891,103.5636,103.6601,12116.0
2023-08-16 14:25:00,107.39,107.42,107.2,107.34,17040.0,103.6697,103.6987,103.4863,103.6215,17040.0
2023-08-16 14:30:00,107.33,107.44,107.33,107.38,18040.0,103.6118,103.718,103.6118,103.6601,18040.0
2023-08-16 14:35:00,107.41,107.43,107.32,107.34,11941.0,103.6891,103.7084,103.6022,103.6215,11941.0
2023-08-16 14:40:00,107.33,107.36,107.12,107.23,16680.0,103.6118,103.6408,103.4091,103.5153,16680.0
2023-08-16 14:45:00,107.23,107.35,107.14,107.17,30629.0,103.5153,103.6311,103.4284,103.4574,30629.0
2023-08-16 14:50:00,107.16,107.23,107.08,107.16,18065.0,103.4477,103.5153,103.3705,103.4477,18065.0
2023-08-16 14:55:00,107.17,107.32,107.15,107.31,30699.0,103.4574,103.6022,103.4381,103.5925,30699.0
2023-08-16 15:00:00,107.3,107.34,107.24,107.3,22511.0,103.5829,103.6215,103.5249,103.5829,22511.0
2023-08-16 15:05:00,107.29,107.32,107.19,107.25,26212.0,103.5732,103.6022,103.4767,103.5346,26212.0
2023-08-16 15:10:00,107.26,107.29,106.85,106.91,40909.0,103.5443,103.5732,103.1485,103.2064,40909.0
2023-08-16 15:15:00,106.91,106.95,106.76,106.78,39857.0,103.2064,103.245,103.0616,103.0809,39857.0
2023-08-16 15:20:00,106.78,107.0,106.78,106.98,34494.0,103.0809,103.2933,103.0809,103.274,34494.0
2023-08-16 15:25:00,106.98,107.04,106.96,107.04,19995.0,103.274,103.3319,103.2546,103.3319,19995.0
2023-08-16 15:30:00,107.04,107.12,106.91,106.91,74261.0,103.3319,103.4091,103.2064,103.2064,74261.0
2023-08-16 15:35:00,106.91,107.02,106.88,106.94,46070.0,103.2064,103.3126,103.1774,103.2353,46070.0
2023-08-16 15:40:00,106.94,106.99,106.81,106.98,38152.0,103.2353,103.2836,103.1098,103.274,38152.0
2023-08-16 15:45:00,106.98,107.0,106.65,106.67,81710.0,103.274,103.2933,102.9554,102.9747,81710.0
2023-08-16 15:50:00,106.67,106.7,106.53,106.61,153964.0,102.9747,103.0037,102.8395,102.9168,153964.0
2023-08-16 15:55:00,106.61,106.7,106.52,106.52,321858.0,102.9168,103.0037,102.8299,102.8299,321858.0
2023-08-17 09:30:00,107.43,107.83,106.74,107.29,114204.0,103.7084,104.0945,103.0423,103.5732,114204.0
2023-08-17 09:35:00,107.28,107.43,107.22,107.43,22250.0,103.5636,103.7084,103.5056,103.7084,22250.0
2023-08-17 09:40:00,107.46,107.68,107.28,107.28,20494.0,103.7373,103.9497,103.5636,103.5636,20494.0
2023-08-17 09:45:00,107.29,107.29,106.97,107.07,14528.0,103.5732,103.5732,103.2643,103.3608,14528.0
2023-08-17 09:50:00,106.98,107.2,106.97,107.17,20444.0,103.274,103.4863,103.2643,103.4574,20444.0
2023-08-17 09:55:00,107.17,107.29,106.97,107.06,27960.0,103.4574,103.5732,103.2643,103.3512,27960.0
2023-08-17 10:00:00,107.04,107.27,106.96,106.99,22711.0,103.3319,103.5539,103.2546,103.2836,22711.0
2023-08-17 10:05:00,106.97,107.24,106.87,107.15,34425.0,103.2643,103.5249,103.1678,103.4381,34425.0
2023-08-17 10:10:00,107.14,107.15,106.94,107.14,29244.0,103.4284,103.4381,103.2353,103.4284,29244.0
2023-08-17 10:15:00,107.14,107.18,106.82,106.84,25599.0,103.4284,103.467,103.1195,103.1388,25599.0
2023-08-17 10:20:00,106.86,106.86,106.69,106.7,19598.0,103.1581,103.1581,102.994,103.0037,19598.0
2023-08-17 10:25:00,106.71,106.81,106.62,106.66,29067.0,103.0133,103.1098,102.9264,102.965,29067.0
2023-08-17 10:30:00,106.66,106.74,106.5,106.54,47615.0,102.965,103.0423,102.8106,102.8492,47615.0
2023-08-17 10:35:00,106.53,106.59,106.33,106.37,35552.0,102.8395,102.8975,102.6465,102.6851,35552.0
2023-08-17 10:40:00,106.36,106.6,106.33,106.54,23649.0,102.6754,102.9071,102.6465,102.8492,23649.0
2023-08-17 10:45:00,106.55,106.62,106.48,106.57,18989.0,102.8588,102.9264,102.7913,102.8782,18989.0
2023-08-17 10:50:00,106.61,106.79,106.59,106.78,27069.0,102.9168,103.0905,102.8975,103.0809,27069.0
2023-08-17 10:55:00,106.8,106.85,106.72,106.73,23410.0,103.1002,103.1485,103.023,103.0326,23410.0
2023-08-17 11:00:00,106.73,106.84,106.71,106.77,32077.0,103.0326,103.1388,103.0133,103.0712,32077.0
2023-08-17 11:05:00,106.77,106.81,106.69,106.81,14986.0,103.0712,103.1098,102.994,103.1098,14986.0
2023-08-17 11:10:00,106.84,106.9,106.82,106.82,24462.0,103.1388,103.1967,103.1195,103.1195,24462.0
2023-08-17 11:15:00,106.82,106.98,106.79,106.88,20428.0,103.1195,103.274,103.0905,103.1774,20428.0
2023-08-17 11:20:00,106.87,106.94,106.79,106.8,20236.0,103.1678,103.2353,103.0905,103.1002,20236.0
2023-08-17 11:25:00,106.79,106.84,106.71,106.77,15668.0,103.0905,103.1388,103.0133,103.0712,15668.0
2023-08-17 11:30:00,106.79,106.79,106.65,106.68,26888.0,103.0905,103.0905,102.9554,102.9843,26888.0
2023-08-17 11:35:00,106.68,106.69,106.42,106.44,31869.0,102.9843,102.994,102.7333,102.7527,31869.0
2023-08-17 11:40:00,106.44,106.51,106.35,106.37,17665.0,102.7527,102.8202,102.6658,102.6851,17665.0
2023-08-17 11:45:00,106.35,106.38,106.3,106.35,15978.0,102.6658,102.6947,102.6175,102.6658,15978.0
2023-08-17 11:50:00,106.37,106.44,106.26,106.26,19580.0,102.6851,102.7527,102.5789,102.5789,19580.0
2023-08-17 11:55:00,106.25,106.45,106.25,106.39,15722.0,102.5692,102.7623,102.5692,102.7044,15722.0
2023-08-17 12:00:00,106.4,106.42,106.35,106.41,21518.0,102.714,102.7333,102.6658,102.7237,21518.0
2023-08-17 12:05:00,106.39,106.4,106.26,106.31,31338.0,102.7044,102.714,102.5789,102.6272,31338.0
2023-08-17 12:10:00,106.33,106.4,106.26,106.35,17320.0,102.6465,102.714,102.5789,102.6658,17320.0
2023-08-17 12:15:00,106.36,106.36,106.25,106.31,16368.0,102.6754,102.6754,102.5692,102.6272,16368.0
2023-08-17 12:20:00,106.29,106.5,106.24,106.49,18345.0,102.6079,102.8106,102.5596,102.8009,18345.0
2023-08-17 12:25:00,106.5,106.61,106.43,106.45,16250.0,102.8106,102.9168,102.743,102.7623,16250.0
2023-08-17 12:30:00,106.45,106.49,106.29,106.32,21003.0,102.7623,102.8009,102.6079,102.6368,21003.0
2023-08-17 12:35:00,106.33,106.42,106.24,106.25,33820.0,102.6465,102.7333,102.5596,102.5692,33820.0
2023-08-17 12:40:00,106.25,106.32,106.22,106.3,25533.0,102.5692,102.6368,102.5403,102.6175,25533.0
2023-08-17 12:45:00,106.3,106.3,106.13,106.14,41359.0,102.6175,102.6175,102.4534,102.463,41359.0
2023-08-17 12:50:00,106.15,106.27,106.15,106.22,25411.0,102.4727,102.5885,102.4727,102.5403,25411.0
2023-08-17 12:55:00,106.22,106.38,106.19,106.38,16142.0,102.5403,102.6947,102.5113,102.6947,16142.0
2023-08-17 13:00:00,106.37,106.39,106.26,106.34,20267.0,102.6851,102.7044,102.5789,102.6561,20267.0
2023-08-17 13:05:00,106.32,106.34,106.2,106.2,18978.0,102.6368,102.6561,102.521,102.521,18978.0
2023-08-17 13:10:00,106.19,106.25,106.18,106.22,19569.0,102.5113,102.5692,102.5017,102.5403,19569.0
2023-08-17 13:15:00,106.22,106.29,106.21,106.25,18619.0,102.5403,102.6079,102.5306,102.5692,18619.0
2023-08-17 13:20:00,106.24,106.25,106.0,106.03,39488.0,102.5596,102.5692,102.3279,102.3569,39488.0
2023-08-17 13:25:00,106.01,106.04,105.91,105.95,30626.0,102.3376,102.3665,102.241,102.2796,30626.0
2023-08-17 13:30:00,105.94,106.04,105.92,105.99,22907.0,102.27,102.3665,102.2507,102.3182,22907.0
2023-08-17 13:35:00,105.99,106.05,105.95,105.97,22470.0,102.3182,102.3762,102.2796,102.2989,22470.0
2023-08-17 13:40:00,105.97,106.0,105.79,105.8,40200.0,102.2989,102.3279,102.1252,102.1348,40200.0
2023-08-17 13:45:00,105.78,105.85,105.74,105.8,31913.0,102.1155,102.1831,102.0769,102.1348,31913.0
2023-08-17 13:50:00,105.83,105.91,105.8,105.87,47727.0,102.1638,102.241,102.1348,102.2024,47727.0
2023-08-17 13:55:00,105.87,105.89,105.83,105.87,31125.0,102.2024,102.2217,102.1638,102.2024,31125.0
2023-08-17 14:00:00,105.86,105.98,105.83,105.83,38044.0,102.1927,102.3086,102.1638,102.1638,38044.0
2023-08-17 14:05:00,105.83,105.83,105.72,105.74,34959.0,102.1638,102.1638,102.0576,102.0769,34959.0
2023-08-17 14:10:00,105.74,105.75,105.62,105.63,23159.0,102.0769,102.0866,101.9611,101.9707,23159.0
2023-08-17 14:15:00,105.62,105.64,105.58,105.61,43595.0,101.9611,101.9804,101.9224,101.9514,43595.0
2023-08-17 14:20:00,105.61,105.67,105.56,105.65,37088.0,101.9514,102.0093,101.9031,101.99,37088.0
2023-08-17 14:25:00,105.65,105.73,105.58,105.58,18651.0,101.99,102.0673,101.9224,101.9224,18651.0
2023-08-17 14:30:00,105.58,105.6,105.48,105.52,44411.0,101.9224,101.9418,101.8259,101.8645,44411.0
2023-08-17 14:35:00,105.5,105.54,105.48,105.52,32595.0,101.8452,101.8838,101.8259,101.8645,32595.0
2023-08-17 14:40:00,105.51,105.51,105.41,105.42,45940.0,101.8549,101.8549,101.7583,101.768,45940.0
2023-08-17 14:45:00,105.41,105.45,105.21,105.22,64663.0,101.7583,101.797,101.5653,101.5749,64663.0
2023-08-17 14:50:00,105.22,105.35,105.21,105.23,65777.0,101.5749,101.7004,101.5653,101.5846,65777.0
2023-08-17 14:55:00,105.22,105.24,105.03,105.1,56269.0,101.5749,101.5942,101.3915,101.4591,56269.0
2023-08-17 15:00:00,105.09,105.15,105.02,105.09,42906.0,101.4494,101.5073,101.3818,101.4494,42906.0
2023-08-17 15:05:00,105.09,105.14,104.94,104.94,160806.0,101.4494,101.4977,101.3046,101.3046,160806.0
2023-08-17 15:10:00,104.95,104.98,104.9,104.92,58826.0,101.3143,101.3432,101.266,101.2853,58826.0
2023-08-17 15:15:00,104.93,105.04,104.78,105.03,86630.0,101.295,101.4012,101.1502,101.3915,86630.0
2023-08-17 15:20:00,105.04,105.08,104.96,105.04,37776.0,101.4012,101.4398,101.3239,101.4012,37776.0
2023-08-17 15:25:00,105.03,105.21,105.03,105.15,42165.0,101.3915,101.5653,101.3915,101.5073,42165.0
2023-08-17 15:30:00,105.17,105.25,104.98,105.0,53082.0,101.5267,101.6039,101.3432,101.3625,53082.0
2023-08-17 15:35:00,104.99,105.09,104.93,104.96,59620.0,101.3529,101.4494,101.295,101.3239,59620.0
2023-08-17 15:40:00,104.95,105.08,104.94,104.98,54628.0,101.3143,101.4398,101.3046,101.3432,54628.0
2023-08-17 15:45:00,104.97,105.0,104.89,104.91,107702.0,101.3336,101.3625,101.2564,101.2757,107702.0
2023-08-17 15:50:00,104.91,105.21,104.89,105.18,134064.0,101.2757,101.5653,101.2564,101.5363,134064.0
2023-08-17 15:55:00,105.17,105.2,104.96,105.05,315026.0,101.5267,101.5556,101.3239,101.4108,315026.0
2023-08-18 09:30:00,103.83,104.69,103.76,104.62,318908.0,100.2331,101.0633,100.1655,100.9957,318908.0
2023-08-18 09:35:00,104.64,104.88,104.48,104.81,74626.0,101.015,101.2467,100.8606,101.1791,74626.0
2023-08-18 09:40:00,104.86,104.87,104.47,104.5,33317.0,101.2274,101.237,100.8509,100.8799,33317.0
2023-08-18 09:45:00,104.51,104.64,104.4,104.57,45522.0,100.8895,101.015,100.7833,100.9474,45522.0
2023-08-18 09:50:00,104.56,104.83,104.46,104.82,42462.0,100.9378,101.1984,100.8412,101.1888,42462.0
2023-08-18 09:55:00,104.82,104.94,104.69,104.79,32749.0,101.1888,101.3046,101.0633,101.1598,32749.0
2023-08-18 10:00:00,104.78,104.99,104.73,104.98,29013.0,101.1502,101.3529,101.1019,101.3432,29013.0
2023-08-18 10:05:00,104.98,105.05,104.81,104.93,39917.0,101.3432,101.4108,101.1791,101.295,39917.0
2023-08-18 10:10:00,104.89,104.89,104.63,104.63,33057.0,101.2564,101.2564,101.0054,101.0054,33057.0
2023-08-18 10:15:00,104.61,104.73,104.41,104.63,38274.0,100.9861,101.1019,100.793,101.0054,38274.0
2023-08-18 10:20:00,104.63,104.76,104.49,104.54,42290.0,101.0054,101.1309,100.8702,100.9185,42290.0
2023-08-18 10:25:00,104.55,104.63,104.33,104.43,43115.0,100.9281,101.0054,100.7158,100.8123,43115.0
2023-08-18 10:30:00,104.42,104.53,104.35,104.43,41133.0,100.8026,100.9088,100.7351,100.8123,41133.0
2023-08-18 10:35:00,104.43,104.53,104.33,104.4,83009.0,100.8123,100.9088,100.7158,100.7833,83009.0
2023-08-18 10:40:00,104.41,104.53,104.4,104.53,30741.0,100.793,100.9088,100.7833,100.9088,30741.0
2023-08-18 10:45:00,104.51,104.54,104.39,104.42,33550.0,100.8895,100.9185,100.7737,100.8026,33550.0
2023-08-18 10:50:00,104.44,104.45,104.22,104.31,62914.0,100.8219,100.8316,100.6096,100.6964,62914.0
2023-08-18 10:55:00,104.31,104.36,104.14,104.28,36785.0,100.6964,100.7447,100.5323,100.6675,36785.0
2023-08-18 11:00:00,104.32,104.42,104.25,104.35,32905.0,100.7061,100.8026,100.6385,100.7351,32905.0
2023-08-18 11:05:00,104.34,104.35,104.18,104.22,49655.0,100.7254,100.7351,100.5709,100.6096,49655.0
2023-08-18 11:10:00,104.22,104.3,104.15,104.17,62906.0,100.6096,100.6868,100.542,100.5613,62906.0
2023-08-18 11:15:00,104.16,104.3,104.14,104.22,74714.0,100.5516,100.6868,100.5323,100.6096,74714.0
2023-08-18 11:20:00,104.26,104.44,104.22,104.3,31488.0,100.6482,100.8219,100.6096,100.6868,31488.0
2023-08-18 11:25:00,104.31,104.41,104.28,104.38,30059.0,100.6964,100.793,100.6675,100.764,30059.0
2023-08-18 11:30:00,104.38,104.41,104.24,104.25,40897.0,100.764,100.793,100.6289,100.6385,40897.0
2023-08-18 11:35:00,104.27,104.28,103.98,103.99,63722.0,100.6578,100.6675,100.3779,100.3875,63722.0
2023-08-18 11:40:00,103.98,103.99,103.81,103.95,61450.0,100.3779,100.3875,100.2138,100.3489,61450.0
2023-08-18 11:45:00,103.94,104.24,103.93,104.23,76998.0,100.3393,100.6289,100.3296,100.6192,76998.0
2023-08-18 11:50:00,104.24,104.51,104.23,104.46,31254.0,100.6289,100.8895,100.6192,100.8412,31254.0
2023-08-18 11:55:00,104.46,104.54,104.33,104.37,77704.0,100.8412,100.9185,100.7158,100.7544,77704.0
2023-08-18 12:00:00,104.37,104.38,104.25,104.28,40198.0,100.7544,100.764,100.6385,100.6675,40198.0
2023-08-18 12:05:00,104.28,104.44,104.25,104.44,53428.0,100.6675,100.8219,100.6385,100.8219,53428.0
2023-08-18 12:10:00,104.44,104.47,104.32,104.39,33755.0,100.8219,100.8509,100.7061,100.7737,33755.0
2023-08-18 12:15:00,104.4,104.41,104.21,104.28,29617.0,100.7833,100.793,100.5999,100.6675,29617.0
2023-08-18 12:20:00,104.3,104.34,104.26,104.34,24362.0,100.6868,100.7254,100.6482,100.7254,24362.0
2023-08-18 12:25:00,104.34,104.35,104.2,104.2,19733.0,100.7254,100.7351,100.5903,100.5903,19733.0
2023-08-18 12:30:00,104.18,104.24,104.15,104.24,13955.0,100.5709,100.6289,100.542,100.6289,13955.0
2023-08-18 12:35:00,104.24,104.3,104.14,104.24,23080.0,100.6289,100.6868,100.5323,100.6289,23080.0
2023-08-18 12:40:00,104.22,104.3,104.19,104.28,16882.0,100.6096,100.6868,100.5806,100.6675,16882.0
2023-08-18 12:45:00,104.3,104.34,104.25,104.33,26705.0,100.6868,100.7254,100.6385,100.7158,26705.0
2023-08-18 12:50:00,104.31,104.38,104.24,104.28,20579.0,100.6964,100.764,100.6289,100.6675,20579.0
2023-08-18 12:55:00,104.27,104.33,104.23,104.25,19291.0,100.6578,100.7158,100.6192,100.6385,19291.0
2023-08-18 13:00:00,104.24,104.25,104.15,104.23,18647.0,100.6289,100.6385,100.542,100.6192,18647.0
2023-08-18 13:05:00,104.24,104.26,104.11,104.11,17691.0,100.6289,100.6482,100.5034,100.5034,17691.0
2023-08-18 13:10:00,104.12,104.13,104.01,104.08,26180.0,100.513,100.5227,100.4068,100.4744,26180.0
2023-08-18 13:15:00,104.06,104.12,104.03,104.04,20925.0,100.4551,100.513,100.4261,100.4358,20925.0
2023-08-18 13:20:00,104.04,104.11,103.96,103.96,39020.0,100.4358,100.5034,100.3586,100.3586,39020.0
2023-08-18 13:25:00,103.95,104.15,103.9,104.15,24419.0,100.3489,100.542,100.3006,100.542,24419.0
2023-08-18 13:30:00,104.16,104.21,104.08,104.18,20317.0,100.5516,100.5999,100.4744,100.5709,20317.0
2023-08-18 13:35:00,104.19,104.21,104.07,104.13,15471.0,100.5806,100.5999,100.4648,100.5227,15471.0
2023-08-18 13:40:00,104.12,104.19,104.09,104.13,19275.0,100.513,100.5806,100.4841,100.5227,19275.0
2023-08-18 13:45:00,104.13,104.23,104.12,104.2,19349.0,100.5227,100.6192,100.513,100.5903,19349.0
2023-08-18 13:50:00,104.19,104.3,104.18,104.3,19520.0,100.5806,100.6868,100.5709,100.6868,19520.0
2023-08-18 13:55:00,104.29,104.31,104.21,104.3,17823.0,100.6771,100.6964,100.5999,100.6868,17823.0
2023-08-18 14:00:00,104.3,104.37,104.22,104.32,20581.0,100.6868,100.7544,100.6096,100.7061,20581.0
2023-08-18 14:05:00,104.32,104.35,104.25,104.27,20779.0,100.7061,100.7351,100.6385,100.6578,20779.0
2023-08-18 14:10:00,104.26,104.29,104.15,104.26,17145.0,100.6482,100.6771,100.542,100.6482,17145.0
2023-08-18 14:15:00,104.25,104.31,104.18,104.24,22434.0,100.6385,100.6964,100.5709,100.6289,22434.0
2023-08-18 14:20:00,104.24,104.28,104.18,104.23,30976.0,100.6289,100.6675,100.5709,100.6192,30976.0
2023-08-18 14:25:00,104.22,104.29,104.21,104.27,18121.0,100.6096,100.6771,100.5999,100.6578,18121.0
2023-08-18 14:30:00,104.29,104.43,104.24,104.4,20273.0,100.6771,100.8123,100.6289,100.7833,20273.0
2023-08-18 14:35:00,104.4,104.52,104.4,104.46,29846.0,100.7833,100.8992,100.7833,100.8412,29846.0
2023-08-18 14:40:00,104.46,104.51,104.42,104.45,25308.0,100.8412,100.8895,100.8026,100.8316,25308.0
2023-08-18 14:45:00,104.45,104.5,104.39,104.5,23204.0,100.8316,100.8799,100.7737,100.8799,23204.0
2023-08-18 14:50:00,104.5,104.59,104.43,104.51,60789.0,100.8799,100.9667,100.8123,100.8895,60789.0
2023-08-18 14:55:00,104.51,104.52,104.4,104.42,30179.0,100.8895,100.8992,100.7833,100.8026,30179.0
2023-08-18 15:00:00,104.42,104.42,104.28,104.37,36973.0,100.8026,100.8026,100.6675,100.7544,36973.0
2023-08-18 15:05:00,104.37,104.4,104.28,104.29,36092.0,100.7544,100.7833,100.6675,100.6771,36092.0
2023-08-18 15:10:00,104.3,104.32,104.2,104.27,33375.0,100.6868,100.7061,100.5903,100.6578,33375.0
2023-08-18 15:15:00,104.28,104.3,104.19,104.25,45101.0,100.6675,100.6868,100.5806,100.6385,45101.0
2023-08-18 15:20:00,104.27,104.35,104.26,104.33,22233.0,100.6578,100.7351,100.6482,100.7158,22233.0
2023-08-18 15:25:00,104.33,104.39,104.3,104.34,33985.0,100.7158,100.7737,100.6868,100.7254,33985.0
2023-08-18 15:30:00,104.33,104.37,104.21,104.35,63898.0,100.7158,100.7544,100.5999,100.7351,63898.0
2023-08-18 15:35:00,104.34,104.37,104.31,104.33,50198.0,100.7254,100.7544,100.6964,100.7158,50198.0
2023-08-18 15:40:00,104.35,104.54,104.29,104.51,108591.0,100.7351,100.9185,100.6771,100.8895,108591.0
2023-08-18 15:45:00,104.52,104.79,104.51,104.78,110305.0,100.8992,101.1598,100.8895,101.1502,110305.0
2023-08-18 15:50:00,104.79,104.81,104.62,104.69,130901.0,101.1598,101.1791,100.9957,101.0633,130901.0
2023-08-18 15:55:00,104.69,104.84,104.6,104.82,322607.0,101.0633,101.2081,100.9764,101.1888,322607.0
2023-08-21 09:30:00,105.47,105.48,104.79,105.03,166148.0,101.8163,101.8259,101.1598,101.3915,166148.0
2023-08-21 09:35:00,105.02,105.13,104.73,104.94,30703.0,101.3818,101.488,101.1019,101.3046,30703.0
2023-08-21 09:40:00,104.95,104.95,104.54,104.57,36049.0,101.3143,101.3143,100.9185,100.9474,36049.0
2023-08-21 09:45:00,104.57,104.59,104.3,104.54,40759.0,100.9474,100.9667,100.6868,100.9185,40759.0
2023-08-21 09:50:00,104.56,104.6,104.16,104.22,26177.0,100.9378,100.9764,100.5516,100.6096,26177.0
2023-08-21 09:55:00,104.22,104.56,104.14,104.49,57402.0,100.6096,100.9378,100.5323,100.8702,57402.0
2023-08-21 10:00:00,104.48,104.48,104.16,104.22,64936.0,100.8606,100.8606,100.5516,100.6096,64936.0
2023-08-21 10:05:00,104.22,104.23,103.94,103.97,41859.0,100.6096,100.6192,100.3393,100.3682,41859.0
2023-08-21 10:10:00,103.96,104.02,103.88,103.97,33045.0,100.3586,100.4165,100.2813,100.3682,33045.0
2023-08-21 10:15:00,103.96,104.02,103.83,103.95,46348.0,100.3586,100.4165,100.2331,100.3489,46348.0
2023-08-21 10:20:00,103.95,103.96,103.54,103.55,101601.0,100.3489,100.3586,99.9531,99.9628,101601.0
2023-08-21 10:25:00,103.56,103.61,103.27,103.29,89274.0,99.9724,100.0207,99.6925,99.7118,89274.0
2023-08-21 10:30:00,103.29,103.38,103.15,103.28,112390.0,99.7118,99.7987,99.5766,99.7021,112390.0
2023-08-21 10:35:00,103.27,103.35,103.17,103.2,62851.0,99.6925,99.7697,99.5959,99.6249,62851.0
2023-08-21 10:40:00,103.2,103.29,103.18,103.24,67976.0,99.6249,99.7118,99.6056,99.6635,67976.0
2023-08-21 10:45:00,103.2,103.41,103.15,103.33,50967.0,99.6249,99.8276,99.5766,99.7504,50967.0
2023-08-21 10:50:00,103.34,103.57,103.27,103.56,49526.0,99.76,99.9821,99.6925,99.9724,49526.0
2023-08-21 10:55:00,103.59,103.71,103.33,103.34,45449.0,100.0014,100.1172,99.7504,99.76,45449.0
2023-08-21 11:00:00,103.34,103.39,103.23,103.33,35238.0,99.76,99.8083,99.6539,99.7504,35238.0
2023-08-21 11:05:00,103.33,103.59,103.31,103.54,52240.0,99.7504,100.0014,99.7311,99.9531,52240.0
2023-08-21 11:10:00,103.54,103.54,103.35,103.38,60519.0,99.9531,99.9531,99.7697,99.7987,60519.0
2023-08-21 11:15:00,103.37,103.37,103.18,103.28,27657.0,99.789,99.789,99.6056,99.7021,27657.0
2023-08-21 11:20:00,103.28,103.34,103.14,103.16,31027.0,99.7021,99.76,99.567,99.5863,31027.0
2023-08-21 11:25:00,103.15,103.2,103.09,103.15,31434.0,99.5766,99.6249,99.5187,99.5766,31434.0
2023-08-21 11:30:00,103.14,103.29,103.11,103.13,35272.0,99.567,99.7118,99.538,99.5573,35272.0
2023-08-21 11:35:00,103.12,103.12,102.98,103.01,57495.0,99.5477,99.5477,99.4125,99.4415,57495.0
2023-08-21 11:40:00,103.0,103.0,102.68,102.7,56600.0,99.4318,99.4318,99.1229,99.1422,56600.0
2023-08-21 11:45:00,102.69,102.9,102.67,102.85,64780.0,99.1326,99.3353,99.1133,99.287,64780.0
2023-08-21 11:50:00,102.84,102.87,102.67,102.67,61060.0,99.2774,99.3063,99.1133,99.1133,61060.0
2023-08-21 11:55:00,102.66,102.88,102.63,102.82,49825.0,99.1036,99.316,99.0746,99.2581,49825.0
2023-08-21 12:00:00,102.8,102.86,102.72,102.85,27275.0,99.2388,99.2967,99.1615,99.287,27275.0
2023-08-21 12:05:00,102.88,102.88,102.69,102.77,28093.0,99.316,99.316,99.1326,99.2098,28093.0
2023-08-21 12:10:00,102.77,102.98,102.74,102.98,42451.0,99.2098,99.4125,99.1808,99.4125,42451.0
2023-08-21 12:15:00,102.98,103.0,102.83,102.85,44717.0,99.4125,99.4318,99.2677,99.287,44717.0
2023-08-21 12:20:00,102.86,102.94,102.77,102.87,22348.0,99.2967,99.3739,99.2098,99.3063,22348.0
2023-08-21 12:25:00,102.9,103.02,102.85,103.02,33333.0,99.3353,99.4511,99.287,99.4511,33333.0
2023-08-21 12:30:00,103.03,103.12,102.94,103.03,36201.0,99.4608,99.5477,99.3739,99.4608,36201.0
2023-08-21 12:35:00,103.02,103.07,102.87,102.97,23625.0,99.4511,99.4994,99.3063,99.4029,23625.0
2023-08-21 12:40:00,102.96,103.03,102.9,102.94,31972.0,99.3932,99.4608,99.3353,99.3739,31972.0
2023-08-21 12:45:00,102.96,103.01,102.89,102.96,30169.0,99.3932,99.4415,99.3256,99.3932,30169.0
2023-08-21 12:50:00,102.96,103.01,102.82,102.83,30905.0,99.3932,99.4415,99.2581,99.2677,30905.0
2023-08-21 12:55:00,102.83,103.03,102.82,102.97,20875.0,99.2677,99.4608,99.2581,99.4029,20875.0
2023-08-21 13:00:00,102.99,103.03,102.9,102.9,25688.0,99.4222,99.4608,99.3353,99.3353,25688.0
2023-08-21 13:05:00,102.92,103.06,102.9,103.02,34539.0,99.3546,99.4897,99.3353,99.4511,34539.0
2023-08-21 13:10:00,103.01,103.05,102.86,102.88,22010.0,99.4415,99.4801,99.2967,99.316,22010.0
2023-08-21 13:15:00,102.87,103.02,102.86,102.99,41660.0,99.3063,99.4511,99.2967,99.4222,41660.0
2023-08-21 13:20:00,103.0,103.07,102.95,102.98,49860.0,99.4318,99.4994,99.3836,99.4125,49860.0
2023-08-21 13:25:00,102.98,103.08,102.95,103.08,44351.0,99.4125,99.5091,99.3836,99.5091,44351.0
2023-08-21 13:30:00,103.09,103.11,103.03,103.08,16201.0,99.5187,99.538,99.4608,99.5091,16201.0
2023-08-21 13:35:00,103.09,103.18,103.06,103.08,28020.0,99.5187,99.6056,99.4897,99.5091,28020.0
2023-08-21 13:40:00,103.09,103.11,103.03,103.07,19633.0,99.5187,99.538,99.4608,99.4994,19633.0
2023-08-21 13:45:00,103.07,103.12,102.97,102.99,25219.0,99.4994,99.5477,99.4029,99.4222,25219.0
2023-08-21 13:50:00,103.0,103.01,102.85,102.97,32899.0,99.4318,99.4415,99.287,99.4029,32899.0
2023-08-21 13:55:00,102.98,102.99,102.88,102.92,27880.0,99.4125,99.4222,99.316,99.3546,27880.0
2023-08-21 14:00:00,102.91,102.95,102.77,102.79,56085.0,99.3449,99.3836,99.2098,99.2291,56085.0
2023-08-21 14:05:00,102.79,102.95,102.76,102.95,67435.0,99.2291,99.3836,99.2001,99.3836,67435.0
2023-08-21 14:10:00,102.95,103.0,102.93,102.97,23929.0,99.3836,99.4318,99.3643,99.4029,23929.0
2023-08-21 14:15:00,102.97,103.05,102.97,103.0,33398.0,99.4029,99.4801,99.4029,99.4318,33398.0
2023-08-21 14:20:00,103.0,103.0,102.89,102.92,45886.0,99.4318,99.4318,99.3256,99.3546,45886.0
2023-08-21 14:25:00,102.93,102.96,102.84,102.93,44789.0,99.3643,99.3932,99.2774,99.3643,44789.0
2023-08-21 14:30:00,102.94,103.0,102.92,102.92,33828.0,99.3739,99.4318,99.3546,99.3546,33828.0
2023-08-21 14:35:00,102.92,102.98,102.82,102.83,47777.0,99.3546,99.4125,99.2581,99.2677,47777.0
2023-08-21 14:40:00,102.83,103.02,102.81,103.02,85242.0,99.2677,99.4511,99.2484,99.4511,85242.0
2023-08-21 14:45:00,103.03,103.14,103.03,103.08,36023.0,99.4608,99.567,99.4608,99.5091,36023.0
2023-08-21 14:50:00,103.08,103.08,102.99,102.99,23089.0,99.5091,99.5091,99.4222,99.4222,23089.0
2023-08-21 14:55:00,103.0,103.0,102.9,102.92,23769.0,99.4318,99.4318,99.3353,99.3546,23769.0
2023-08-21 15:00:00,102.93,103.05,102.93,103.03,45296.0,99.3643,99.4801,99.3643,99.4608,45296.0
2023-08-21 15:05:00,103.02,103.06,102.98,103.04,42507.0,99.4511,99.4897,99.4125,99.4704,42507.0
2023-08-21 15:10:00,103.04,103.04,102.96,102.98,35365.0,99.4704,99.4704,99.3932,99.4125,35365.0
2023-08-21 15:15:00,102.98,103.14,102.97,103.04,26381.0,99.4125,99.567,99.4029,99.4704,26381.0
2023-08-21 15:20:00,103.04,103.12,102.99,103.0,50861.0,99.4704,99.5477,99.4222,99.4318,50861.0
2023-08-21 15:25:00,103.0,103.0,102.89,102.89,36141.0,99.4318,99.4318,99.3256,99.3256,36141.0
2023-08-21 15:30:00,102.89,103.03,102.85,102.97,49550.0,99.3256,99.4608,99.287,99.4029,49550.0
2023-08-21 15:35:00,102.97,103.0,102.88,102.94,46121.0,99.4029,99.4318,99.316,99.3739,46121.0
2023-08-21 15:40:00,102.94,103.08,102.91,103.05,55846.0,99.3739,99.5091,99.3449,99.4801,55846.0
2023-08-21 15:45:00,103.05,103.14,102.92,102.97,68158.0,99.4801,99.567,99.3546,99.4029,68158.0
2023-08-21 15:50:00,102.98,103.05,102.93,102.98,118999.0,99.4125,99.4801,99.3643,99.4125,118999.0
2023-08-21 15:55:00,102.96,102.97,102.75,102.87,360898.0,99.3932,99.4029,99.1905,99.3063,360898.0
2023-08-22 09:30:00,100.96,101.99,100.96,101.95,309311.0,97.4625,98.4568,97.4625,98.4182,309311.0
2023-08-22 09:35:00,101.96,102.11,101.59,101.91,83056.0,98.4279,98.5727,98.0707,98.3796,83056.0
2023-08-22 09:40:00,101.89,102.28,101.86,101.97,84079.0,98.3603,98.7368,98.3313,98.4375,84079.0
2023-08-22 09:45:00,102.01,102.24,101.91,102.2,113622.0,98.4761,98.6982,98.3796,98.6595,113622.0
2023-08-22 09:50:00,102.2,102.37,102.12,102.13,159939.0,98.6595,98.8237,98.5823,98.592,159939.0
2023-08-22 09:55:00,102.12,102.36,101.98,102.01,137507.0,98.5823,98.814,98.4472,98.4761,137507.0
2023-08-22 10:00:00,102.0,102.31,101.95,102.21,61338.0,98.4665,98.7657,98.4182,98.6692,61338.0
2023-08-22 10:05:00,102.24,102.35,102.06,102.1,103678.0,98.6982,98.8043,98.5244,98.563,103678.0
2023-08-22 10:10:00,102.1,102.27,102.02,102.07,53818.0,98.563,98.7271,98.4858,98.534,53818.0
2023-08-22 10:15:00,102.07,102.21,102.03,102.19,60170.0,98.534,98.6692,98.4954,98.6499,60170.0
2023-08-22 10:20:00,102.19,102.2,101.9,101.91,51984.0,98.6499,98.6595,98.3699,98.3796,51984.0
2023-08-22 10:25:00,101.91,101.92,101.69,101.8,83343.0,98.3796,98.3892,98.1672,98.2734,83343.0
2023-08-22 10:30:00,101.8,101.88,101.6,101.67,82847.0,98.2734,98.3506,98.0803,98.1479,82847.0
2023-08-22 10:35:00,101.68,101.83,101.64,101.82,71314.0,98.1576,98.3024,98.1189,98.2927,71314.0
2023-08-22 10:40:00,101.81,101.86,101.69,101.75,72809.0,98.2831,98.3313,98.1672,98.2251,72809.0
2023-08-22 10:45:00,101.75,101.9,101.71,101.87,102578.0,98.2251,98.3699,98.1865,98.341,102578.0
2023-08-22 10:50:00,101.87,101.99,101.85,101.95,40242.0,98.341,98.4568,98.3217,98.4182,40242.0
2023-08-22 10:55:00,101.96,102.07,101.92,102.04,67805.0,98.4279,98.534,98.3892,98.5051,67805.0
2023-08-22 11:00:00,102.05,102.06,101.93,101.95,91672.0,98.5147,98.5244,98.3989,98.4182,91672.0
2023-08-22 11:05:00,101.97,101.97,101.9,101.93,54084.0,98.4375,98.4375,98.3699,98.3989,54084.0
2023-08-22 11:10:00,101.94,101.99,101.78,101.78,53258.0,98.4085,98.4568,98.2541,98.2541,53258.0
2023-08-22 11:15:00,101.77,101.77,101.63,101.71,56017.0,98.2444,98.2444,98.1093,98.1865,56017.0
2023-08-22 11:20:00,101.73,101.77,101.56,101.64,62694.0,98.2058,98.2444,98.0417,98.1189,62694.0
2023-08-22 11:25:00,101.64,101.92,101.6,101.89,86641.0,98.1189,98.3892,98.0803,98.3603,86641.0
2023-08-22 11:30:00,101.9,101.97,101.84,101.89,92816.0,98.3699,98.4375,98.312,98.3603,92816.0
2023-08-22 11:35:00,101.88,101.89,101.68,101.71,33764.0,98.3506,98.3603,98.1576,98.1865,33764.0
2023-08-22 11:40:00,101.74,101.76,101.47,101.49,62820.0,98.2155,98.2348,97.9548,97.9741,62820.0
2023-08-22 11:45:00,101.5,101.72,101.48,101.65,128917.0,97.9838,98.1962,97.9645,98.1286,128917.0
2023-08-22 11:50:00,101.65,101.75,101.62,101.75,59151.0,98.1286,98.2251,98.0996,98.2251,59151.0
2023-08-22 11:55:00,101.75,101.77,101.67,101.68,41844.0,98.2251,98.2444,98.1479,98.1576,41844.0
2023-08-22 12:00:00,101.67,101.71,101.63,101.67,22844.0,98.1479,98.1865,98.1093,98.1479,22844.0
2023-08-22 12:05:00,101.67,101.68,101.4,101.45,122198.0,98.1479,98.1576,97.8873,97.9355,122198.0
2023-08-22 12:10:00,101.44,101.44,101.22,101.22,52956.0,97.9259,97.9259,97.7135,97.7135,52956.0
2023-08-22 12:15:00,101.23,101.27,101.13,101.27,70818.0,97.7231,97.7618,97.6266,97.7618,70818.0
2023-08-22 12:20:00,101.26,101.36,101.02,101.03,103180.0,97.7521,97.8486,97.5204,97.5301,103180.0
2023-08-22 12:25:00,101.04,101.23,101.04,101.2,64105.0,97.5397,97.7231,97.5397,97.6942,64105.0
2023-08-22 12:30:00,101.22,101.4,101.21,101.35,52580.0,97.7135,97.8873,97.7038,97.839,52580.0
2023-08-22 12:35:00,101.35,101.49,101.28,101.38,60105.0,97.839,97.9741,97.7714,97.8679,60105.0
2023-08-22 12:40:00,101.38,101.44,101.28,101.37,84470.0,97.8679,97.9259,97.7714,97.8583,84470.0
2023-08-22 12:45:00,101.38,101.39,100.99,100.99,169062.0,97.8679,97.8776,97.4915,97.4915,169062.0
2023-08-22 12:50:00,101.0,101.12,100.83,101.08,154073.0,97.5011,97.617,97.337,97.5783,154073.0
2023-08-22 12:55:00,101.08,101.12,100.92,100.96,52612.0,97.5783,97.617,97.4239,97.4625,52612.0
2023-08-22 13:00:00,100.96,100.97,100.77,100.8,62241.0,97.4625,97.4722,97.2791,97.308,62241.0
2023-08-22 13:05:00,100.82,100.98,100.79,100.91,45706.0,97.3273,97.4818,97.2984,97.4142,45706.0
2023-08-22 13:10:00,100.91,100.94,100.78,100.82,41294.0,97.4142,97.4432,97.2887,97.3273,41294.0
2023-08-22 13:15:00,100.82,100.92,100.78,100.86,38154.0,97.3273,97.4239,97.2887,97.366,38154.0
2023-08-22 13:20:00,100.87,101.05,100.85,101.0,48604.0,97.3756,97.5494,97.3563,97.5011,48604.0
2023-08-22 13:25:00,100.99,101.1,100.98,101.01,34297.0,97.4915,97.5976,97.4818,97.5108,34297.0
2023-08-22 13:30:00,101.02,101.08,100.99,101.06,23136.0,97.5204,97.5783,97.4915,97.559,23136.0
2023-08-22 13:35:00,101.08,101.14,100.94,100.94,31307.0,97.5783,97.6363,97.4432,97.4432,31307.0
2023-08-22 13:40:00,100.93,100.97,100.88,100.97,30621.0,97.4335,97.4722,97.3853,97.4722,30621.0
2023-08-22 13:45:00,100.95,100.97,100.78,100.86,45802.0,97.4528,97.4722,97.2887,97.366,45802.0
2023-08-22 13:50:00,100.86,100.97,100.83,100.85,18169.0,97.366,97.4722,97.337,97.3563,18169.0
2023-08-22 13:55:00,100.86,100.91,100.79,100.83,32674.0,97.366,97.4142,97.2984,97.337,32674.0
2023-08-22 14:00:00,100.83,101.1,100.78,101.09,35608.0,97.337,97.5976,97.2887,97.588,35608.0
2023-08-22 14:05:00,101.09,101.18,101.02,101.05,50720.0,97.588,97.6749,97.5204,97.5494,50720.0
2023-08-22 14:10:00,101.04,101.09,100.91,100.98,108312.0,97.5397,97.588,97.4142,97.4818,108312.0
2023-08-22 14:15:00,100.98,100.99,100.76,100.83,41570.0,97.4818,97.4915,97.2694,97.337,41570.0
2023-08-22 14:20:00,100.83,100.89,100.82,100.84,32477.0,97.337,97.3949,97.3273,97.3467,32477.0
2023-08-22 14:25:00,100.83,100.95,100.73,100.95,47191.0,97.337,97.4528,97.2405,97.4528,47191.0
2023-08-22 14:30:00,100.95,101.03,100.94,100.96,57261.0,97.4528,97.5301,97.4432,97.4625,57261.0
2023-08-22 14:35:00,100.97,101.09,100.97,101.09,47972.0,97.4722,97.588,97.4722,97.588,47972.0
2023-08-22 14:40:00,101.08,101.08,100.94,100.95,34237.0,97.5783,97.5783,97.4432,97.4528,34237.0
2023-08-22 14:45:00,100.95,100.95,100.85,100.91,45457.0,97.4528,97.4528,97.3563,97.4142,45457.0
2023-08-22 14:50:00,100.9,100.95,100.83,100.85,37245.0,97.4046,97.4528,97.337,97.3563,37245.0
2023-08-22 14:55:00,100.84,100.93,100.79,100.93,45017.0,97.3467,97.4335,97.2984,97.4335,45017.0
2023-08-22 15:00:00,100.92,101.08,100.9,101.08,44058.0,97.4239,97.5783,97.4046,97.5783,44058.0
2023-08-22 15:05:00,101.08,101.21,101.05,101.18,56286.0,97.5783,97.7038,97.5494,97.6749,56286.0
2023-08-22 15:10:00,101.19,101.61,101.19,101.59,99579.0,97.6845,98.09,97.6845,98.0707,99579.0
2023-08-22 15:15:00,101.59,101.64,101.27,101.29,95161.0,98.0707,98.1189,97.7618,97.7811,95161.0
2023-08-22 15:20:00,101.28,101.31,101.07,101.16,72651.0,97.7714,97.8004,97.5687,97.6556,72651.0
2023-08-22 15:25:00,101.19,101.39,101.19,101.24,68360.0,97.6845,97.8776,97.6845,97.7328,68360.0
2023-08-22 15:30:00,101.23,101.3,101.16,101.23,75072.0,97.7231,97.7907,97.6556,97.7231,75072.0
2023-08-22 15:35:00,101.23,101.29,101.16,101.19,86787.0,97.7231,97.7811,97.6556,97.6845,86787.0
2023-08-22 15:40:00,101.19,101.29,101.16,101.24,64209.0,97.6845,97.7811,97.6556,97.7328,64209.0
2023-08-22 15:45:00,101.24,101.31,101.2,101.22,86324.0,97.7328,97.8004,97.6942,97.7135,86324.0
2023-08-22 15:50:00,101.24,101.43,101.23,101.34,171252.0,97.7328,97.9162,97.7231,97.8293,171252.0
2023-08-22 15:55:00,101.34,101.54,101.31,101.46,507047.0,97.8293,98.0224,97.8004,97.9452,507047.0
2023-08-23 09:30:00,96.98,98.0,96.92,97.5,1662247.0,93.6204,94.605,93.5625,94.1224,1662247.0
2023-08-23 09:35:00,97.5,98.05,97.41,97.9,680428.0,94.1224,94.6533,94.0355,94.5085,680428.0
2023-08-23 09:40:00,97.87,98.15,97.71,97.97,683972.0,94.4795,94.7498,94.3251,94.5761,683972.0
2023-08-23 09:45:00,98.0,98.5,97.95,98.01,413196.0,94.605,95.0877,94.5568,94.6147,413196.0
2023-08-23 09:50:00,98.03,98.32,97.86,97.91,344817.0,94.634,94.914,94.4699,94.5182,344817.0
2023-08-23 09:55:00,97.9,98.09,97.63,97.95,491309.0,94.5085,94.6919,94.2479,94.5568,491309.0
2023-08-23 10:00:00,97.97,98.15,97.78,97.8,407919.0,94.5761,94.7498,94.3927,94.412,407919.0
2023-08-23 10:05:00,97.81,97.86,97.24,97.35,335662.0,94.4216,94.4699,93.8714,93.9776,335662.0
2023-08-23 10:10:00,97.34,97.37,96.94,97.04,251492.0,93.9679,93.9969,93.5818,93.6783,251492.0
2023-08-23 10:15:00,97.06,97.24,97.0,97.12,406645.0,93.6976,93.8714,93.6397,93.7555,406645.0
2023-08-23 10:20:00,97.09,97.21,96.91,96.97,230507.0,93.7266,93.8424,93.5528,93.6107,230507.0
2023-08-23 10:25:00,96.97,96.98,96.54,96.74,322331.0,93.6107,93.6204,93.1956,93.3887,322331.0
2023-08-23 10:30:00,96.73,96.93,96.65,96.92,169497.0,93.379,93.5721,93.3018,93.5625,169497.0
2023-08-23 10:35:00,96.9,97.06,96.83,96.94,322305.0,93.5431,93.6976,93.4756,93.5818,322305.0
2023-08-23 10:40:00,96.94,97.09,96.9,97.05,400312.0,93.5818,93.7266,93.5431,93.6879,400312.0
2023-08-23 10:45:00,97.06,97.36,96.99,97.33,272151.0,93.6976,93.9872,93.63,93.9582,272151.0
2023-08-23 10:50:00,97.33,97.51,97.28,97.46,203727.0,93.9582,94.132,93.91,94.0837,203727.0
2023-08-23 10:55:00,97.46,97.51,97.33,97.46,110684.0,94.0837,94.132,93.9582,94.0837,110684.0
2023-08-23 11:00:00,97.46,97.54,97.34,97.42,200760.0,94.0837,94.161,93.9679,94.0451,200760.0
2023-08-23 11:05:00,97.4,97.5,97.2,97.39,164280.0,94.0258,94.1224,93.8328,94.0162,164280.0
2023-08-23 11:10:00,97.4,97.42,97.19,97.23,83134.0,94.0258,94.0451,93.8231,93.8617,83134.0
2023-08-23 11:15:00,97.22,97.38,97.22,97.34,101229.0,93.8521,94.0065,93.8521,93.9679,101229.0
2023-08-23 11:20:00,97.33,97.51,97.28,97.47,109778.0,93.9582,94.132,93.91,94.0934,109778.0
2023-08-23 11:25:00,97.49,97.83,97.48,97.82,114162.0,94.1127,94.4409,94.1031,94.4313,114162.0
2023-08-23 11:30:00,97.83,97.88,97.58,97.62,164117.0,94.4409,94.4892,94.1996,94.2382,164117.0
2023-08-23 11:35:00,97.6,97.7,97.55,97.66,77860.0,94.2189,94.3154,94.1706,94.2768,77860.0
2023-08-23 11:40:00,97.66,97.7,97.43,97.45,112229.0,94.2768,94.3154,94.0548,94.0741,112229.0
2023-08-23 11:45:00,97.47,97.65,97.41,97.6,127472.0,94.0934,94.2672,94.0355,94.2189,127472.0
2023-08-23 11:50:00,97.61,97.88,97.6,97.82,73808.0,94.2285,94.4892,94.2189,94.4313,73808.0
2023-08-23 11:55:00,97.81,97.95,97.81,97.95,101423.0,94.4216,94.5568,94.4216,94.5568,101423.0
2023-08-23 12:00:00,97.94,98.0,97.72,97.73,141919.0,94.5471,94.605,94.3347,94.3444,141919.0
2023-08-23 12:05:00,97.73,97.93,97.72,97.92,149711.0,94.3444,94.5375,94.3347,94.5278,149711.0
2023-08-23 12:10:00,97.93,98.0,97.79,97.89,184335.0,94.5375,94.605,94.4023,94.4989,184335.0
2023-08-23 12:15:00,97.89,97.9,97.76,97.9,110544.0,94.4989,94.5085,94.3734,94.5085,110544.0
2023-08-23 12:20:00,97.91,98.0,97.85,97.93,157074.0,94.5182,94.605,94.4602,94.5375,157074.0
2023-08-23 12:25:00,97.93,97.99,97.8,97.82,79536.0,94.5375,94.5954,94.412,94.4313,79536.0
2023-08-23 12:30:00,97.85,97.98,97.75,97.94,93666.0,94.4602,94.5857,94.3637,94.5471,93666.0
2023-08-23 12:35:00,97.94,98.0,97.89,97.97,97870.0,94.5471,94.605,94.4989,94.5761,97870.0
2023-08-23 12:40:00,97.98,98.0,97.93,98.0,164521.0,94.5857,94.605,94.5375,94.605,164521.0
2023-08-23 12:45:00,98.0,98.12,97.96,98.1,226494.0,94.605,94.7209,94.5664,94.7016,226494.0
2023-08-23 12:50:00,98.1,98.16,97.97,98.0,117282.0,94.7016,94.7595,94.5761,94.605,117282.0
2023-08-23 12:55:00,97.99,97.99,97.68,97.79,104900.0,94.5954,94.5954,94.2961,94.4023,104900.0
2023-08-23 13:00:00,97.79,97.89,97.73,97.89,49229.0,94.4023,94.4989,94.3444,94.4989,49229.0
2023-08-23 13:05:00,97.89,98.1,97.88,98.05,86223.0,94.4989,94.7016,94.4892,94.6533,86223.0
2023-08-23 13:10:00,98.06,98.12,98.03,98.05,127540.0,94.663,94.7209,94.634,94.6533,127540.0
2023-08-23 13:15:00,98.05,98.45,98.04,98.45,146378.0,94.6533,95.0395,94.6437,95.0395,146378.0
2023-08-23 13:20:00,98.45,98.69,98.44,98.69,99181.0,95.0395,95.2711,95.0298,95.2711,99181.0
2023-08-23 13:25:00,98.69,98.87,98.63,98.82,130602.0,95.2711,95.4449,95.2132,95.3966,130602.0
2023-08-23 13:30:00,98.82,98.97,98.82,98.83,113108.0,95.3966,95.5414,95.3966,95.4063,113108.0
2023-08-23 13:35:00,98.84,98.92,98.66,98.72,80509.0,95.4159,95.4932,95.2422,95.3001,80509.0
2023-08-23 13:40:00,98.73,98.91,98.72,98.91,70477.0,95.3098,95.4835,95.3001,95.4835,70477.0
2023-08-23 13:45:00,98.91,98.94,98.85,98.87,43630.0,95.4835,95.5125,95.4256,95.4449,43630.0
2023-08-23 13:50:00,98.87,98.98,98.77,98.78,71040.0,95.4449,95.5511,95.3484,95.358,71040.0
2023-08-23 13:55:00,98.81,99.07,98.8,99.0,73669.0,95.387,95.638,95.3773,95.5704,73669.0
2023-08-23 14:00:00,98.98,99.07,98.85,99.05,78219.0,95.5511,95.638,95.4256,95.6187,78219.0
2023-08-23 14:05:00,99.08,99.19,98.92,98.98,102620.0,95.6476,95.7538,95.4932,95.5511,102620.0
2023-08-23 14:10:00,98.98,98.99,98.83,98.84,81609.0,95.5511,95.5607,95.4063,95.4159,81609.0
2023-08-23 14:15:00,98.84,98.85,98.65,98.85,147512.0,95.4159,95.4256,95.2325,95.4256,147512.0
2023-08-23 14:20:00,98.84,98.85,98.7,98.84,83240.0,95.4159,95.4256,95.2808,95.4159,83240.0
2023-08-23 14:25:00,98.85,98.95,98.81,98.86,108197.0,95.4256,95.5221,95.387,95.4352,108197.0
2023-08-23 14:30:00,98.86,98.97,98.82,98.93,192421.0,95.4352,95.5414,95.3966,95.5028,192421.0
2023-08-23 14:35:00,98.92,98.97,98.74,98.81,145976.0,95.4932,95.5414,95.3194,95.387,145976.0
2023-08-23 14:40:00,98.83,98.89,98.81,98.84,54031.0,95.4063,95.4642,95.387,95.4159,54031.0
2023-08-23 14:45:00,98.84,98.91,98.69,98.89,78046.0,95.4159,95.4835,95.2711,95.4642,78046.0
2023-08-23 14:50:00,98.88,98.94,98.77,98.8,115971.0,95.4546,95.5125,95.3484,95.3773,115971.0
2023-08-23 14:55:00,98.82,98.87,98.74,98.86,238103.0,95.3966,95.4449,95.3194,95.4352,238103.0
2023-08-23 15:00:00,98.85,98.85,98.69,98.75,83537.0,95.4256,95.4256,95.2711,95.3291,83537.0
2023-08-23 15:05:00,98.75,99.0,98.75,98.95,108816.0,95.3291,95.5704,95.3291,95.5221,108816.0
2023-08-23 15:10:00,98.94,98.96,98.74,98.78,128863.0,95.5125,95.5318,95.3194,95.358,128863.0
2023-08-23 15:15:00,98.78,98.9,98.73,98.84,115435.0,95.358,95.4739,95.3098,95.4159,115435.0
2023-08-23 15:20:00,98.85,98.85,98.58,98.6,123349.0,95.4256,95.4256,95.1649,95.1843,123349.0
2023-08-23 15:25:00,98.59,98.86,98.54,98.84,102339.0,95.1746,95.4352,95.1263,95.4159,102339.0
2023-08-23 15:30:00,98.83,98.92,98.69,98.72,171313.0,95.4063,95.4932,95.2711,95.3001,171313.0
2023-08-23 15:35:00,98.73,98.79,98.68,98.73,112459.0,95.3098,95.3677,95.2615,95.3098,112459.0
2023-08-23 15:40:00,98.73,98.79,98.69,98.74,126197.0,95.3098,95.3677,95.2711,95.3194,126197.0
2023-08-23 15:45:00,98.74,98.76,98.62,98.72,157403.0,95.3194,95.3387,95.2036,95.3001,157403.0
2023-08-23 15:50:00,98.73,98.76,98.57,98.64,266022.0,95.3098,95.3387,95.1553,95.2229,266022.0
2023-08-23 15:55:00,98.65,98.76,98.61,98.75,679293.0,95.2325,95.3387,95.1939,95.3291,679293.0
2023-08-24 09:30:00,98.7,98.86,98.35,98.43,361535.0,95.2808,95.4352,94.9429,95.0201,361535.0
2023-08-24 09:35:00,98.43,98.75,98.34,98.59,129275.0,95.0201,95.3291,94.9333,95.1746,129275.0
2023-08-24 09:40:00,98.59,98.65,98.4,98.5,96108.0,95.1746,95.2325,94.9912,95.0877,96108.0
2023-08-24 09:45:00,98.49,98.98,98.48,98.68,150679.0,95.0781,95.5511,95.0684,95.2615,150679.0
2023-08-24 09:50:00,98.68,98.87,98.62,98.81,89171.0,95.2615,95.4449,95.2036,95.387,89171.0
2023-08-24 09:55:00,98.79,99.11,98.75,99.07,183202.0,95.3677,95.6766,95.3291,95.638,183202.0
2023-08-24 10:00:00,99.05,99.19,98.94,98.95,129773.0,95.6187,95.7538,95.5125,95.5221,129773.0
2023-08-24 10:05:00,98.93,98.97,98.58,98.6,61783.0,95.5028,95.5414,95.1649,95.1843,61783.0
2023-08-24 10:10:00,98.61,98.74,98.48,98.73,98078.0,95.1939,95.3194,95.0684,95.3098,98078.0
2023-08-24 10:15:00,98.7,98.84,98.61,98.61,89503.0,95.2808,95.4159,95.1939,95.1939,89503.0
2023-08-24 10:20:00,98.61,98.79,98.35,98.42,100643.0,95.1939,95.3677,94.9429,95.0105,100643.0
2023-08-24 10:25:00,98.43,98.6,98.36,98.48,85634.0,95.0201,95.1843,94.9526,95.0684,85634.0
2023-08-24 10:30:00,98.48,98.49,98.16,98.21,100201.0,95.0684,95.0781,94.7595,94.8078,100201.0
2023-08-24 10:35:00,98.22,98.4,98.18,98.34,78071.0,94.8174,94.9912,94.7788,94.9333,78071.0
2023-08-24 10:40:00,98.36,98.52,98.36,98.51,57471.0,94.9526,95.107,94.9526,95.0974,57471.0
2023-08-24 10:45:00,98.51,98.61,98.44,98.56,62796.0,95.0974,95.1939,95.0298,95.1456,62796.0
2023-08-24 10:50:00,98.57,98.95,98.52,98.95,157134.0,95.1553,95.5221,95.107,95.5221,157134.0
2023-08-24 10:55:00,98.92,99.02,98.73,98.74,87927.0,95.4932,95.5897,95.3098,95.3194,87927.0
2023-08-24 11:00:00,98.73,98.74,98.51,98.68,66667.0,95.3098,95.3194,95.0974,95.2615,66667.0
2023-08-24 11:05:00,98.68,98.85,98.64,98.8,85922.0,95.2615,95.4256,95.2229,95.3773,85922.0
2023-08-24 11:10:00,98.8,98.99,98.78,98.92,86915.0,95.3773,95.5607,95.358,95.4932,86915.0
2023-08-24 11:15:00,98.92,99.05,98.86,99.01,55268.0,95.4932,95.6187,95.4352,95.5801,55268.0
2023-08-24 11:20:00,99.01,99.06,98.78,98.81,70202.0,95.5801,95.6283,95.358,95.387,70202.0
2023-08-24 11:25:00,98.81,98.99,98.76,98.86,78272.0,95.387,95.5607,95.3387,95.4352,78272.0
2023-08-24 11:30:00,98.85,99.03,98.73,98.75,108103.0,95.4256,95.5994,95.3098,95.3291,108103.0
2023-08-24 11:35:00,98.75,98.9,98.75,98.83,58980.0,95.3291,95.4739,95.3291,95.4063,58980.0
2023-08-24 11:40:00,98.82,98.83,98.54,98.66,59004.0,95.3966,95.4063,95.1263,95.2422,59004.0
2023-08-24 11:45:00,98.64,98.69,98.47,98.47,46964.0,95.2229,95.2711,95.0588,95.0588,46964.0
2023-08-24 11:50:00,98.47,98.51,98.38,98.42,24837.0,95.0588,95.0974,94.9719,95.0105,24837.0
2023-08-24 11:55:00,98.43,98.52,98.29,98.31,66792.0,95.0201,95.107,94.885,94.9043,66792.0
2023-08-24 12:00:00,98.31,98.52,98.31,98.47,34065.0,94.9043,95.107,94.9043,95.0588,34065.0
2023-08-24 12:05:00,98.46,98.57,98.3,98.39,73143.0,95.0491,95.1553,94.8946,94.9815,73143.0
2023-08-24 12:10:00,98.4,98.43,98.22,98.27,45889.0,94.9912,95.0201,94.8174,94.8657,45889.0
2023-08-24 12:15:00,98.28,98.41,98.18,98.2,45498.0,94.8753,95.0008,94.7788,94.7981,45498.0
2023-08-24 12:20:00,98.2,98.36,98.2,98.34,29475.0,94.7981,94.9526,94.7981,94.9333,29475.0
2023-08-24 12:25:00,98.33,98.34,98.17,98.21,28634.0,94.9236,94.9333,94.7692,94.8078,28634.0
2023-08-24 12:30:00,98.21,98.34,98.18,98.32,33097.0,94.8078,94.9333,94.7788,94.914,33097.0
2023-08-24 12:35:00,98.32,98.41,98.29,98.4,85528.0,94.914,95.0008,94.885,94.9912,85528.0
2023-08-24 12:40:00,98.39,98.46,98.32,98.32,25165.0,94.9815,95.0491,94.914,94.914,25165.0
2023-08-24 12:45:00,98.32,98.56,98.29,98.47,67521.0,94.914,95.1456,94.885,95.0588,67521.0
2023-08-24 12:50:00,98.47,98.5,98.38,98.38,123136.0,95.0588,95.0877,94.9719,94.9719,123136.0
2023-08-24 12:55:00,98.37,98.38,97.96,98.07,157672.0,94.9622,94.9719,94.5664,94.6726,157672.0
2023-08-24 13:00:00,98.08,98.26,98.06,98.15,49905.0,94.6823,94.856,94.663,94.7498,49905.0
2023-08-24 13:05:00,98.14,98.22,98.14,98.22,24826.0,94.7402,94.8174,94.7402,94.8174,24826.0
2023-08-24 13:10:00,98.2,98.27,98.12,98.25,52506.0,94.7981,94.8657,94.7209,94.8464,52506.0
2023-08-24 13:15:00,98.25,98.27,98.14,98.14,32085.0,94.8464,94.8657,94.7402,94.7402,32085.0
2023-08-24 13:20:00,98.14,98.15,98.08,98.15,18701.0,94.7402,94.7498,94.6823,94.7498,18701.0
2023-08-24 13:25:00,98.14,98.14,98.0,98.01,46002.0,94.7402,94.7402,94.605,94.6147,46002.0
2023-08-24 13:30:00,98.0,98.17,97.96,98.07,77107.0,94.605,94.7692,94.5664,94.6726,77107.0
2023-08-24 13:35:00,98.07,98.08,97.98,98.06,75720.0,94.6726,94.6823,94.5857,94.663,75720.0
2023-08-24 13:40:00,98.06,98.17,97.96,97.99,187647.0,94.663,94.7692,94.5664,94.5954,187647.0
2023-08-24 13:45:00,98.01,98.15,98.01,98.14,59498.0,94.6147,94.7498,94.6147,94.7402,59498.0
2023-08-24 13:50:00,98.13,98.14,98.02,98.02,30554.0,94.7305,94.7402,94.6243,94.6243,30554.0
2023-08-24 13:55:00,98.02,98.07,97.96,98.07,26287.0,94.6243,94.6726,94.5664,94.6726,26287.0
2023-08-24 14:00:00,98.05,98.12,97.96,97.97,112667.0,94.6533,94.7209,94.5664,94.5761,112667.0
2023-08-24 14:05:00,97.98,98.04,97.98,98.01,29934.0,94.5857,94.6437,94.5857,94.6147,29934.0
2023-08-24 14:10:00,98.02,98.16,98.0,98.1,41097.0,94.6243,94.7595,94.605,94.7016,41097.0
2023-08-24 14:15:00,98.11,98.14,97.96,98.01,31490.0,94.7112,94.7402,94.5664,94.6147,31490.0
2023-08-24 14:20:00,98.01,98.06,97.99,98.02,30634.0,94.6147,94.663,94.5954,94.6243,30634.0
2023-08-24 14:25:00,98.02,98.02,97.85,97.88,40118.0,94.6243,94.6243,94.4602,94.4892,40118.0
2023-08-24 14:30:00,97.88,97.89,97.82,97.85,64750.0,94.4892,94.4989,94.4313,94.4602,64750.0
2023-08-24 14:35:00,97.84,97.86,97.71,97.86,57693.0,94.4506,94.4699,94.3251,94.4699,57693.0
2023-08-24 14:40:00,97.86,97.88,97.77,97.84,50483.0,94.4699,94.4892,94.383,94.4506,50483.0
2023-08-24 14:45:00,97.85,97.96,97.83,97.9,50926.0,94.4602,94.5664,94.4409,94.5085,50926.0
2023-08-24 14:50:00,97.9,97.98,97.89,97.96,44713.0,94.5085,94.5857,94.4989,94.5664,44713.0
2023-08-24 14:55:00,97.96,98.03,97.92,97.99,59692.0,94.5664,94.634,94.5278,94.5954,59692.0
2023-08-24 15:00:00,97.99,98.1,97.98,98.04,69810.0,94.5954,94.7016,94.5857,94.6437,69810.0
2023-08-24 15:05:00,98.04,98.11,97.97,98.0,104513.0,94.6437,94.7112,94.5761,94.605,104513.0
2023-08-24 15:10:00,97.99,98.11,97.96,98.08,200021.0,94.5954,94.7112,94.5664,94.6823,200021.0
2023-08-24 15:15:00,98.08,98.17,98.07,98.13,84890.0,94.6823,94.7692,94.6726,94.7305,84890.0
2023-08-24 15:20:00,98.13,98.27,98.12,98.22,69849.0,94.7305,94.8657,94.7209,94.8174,69849.0
2023-08-24 15:25:00,98.22,98.26,98.15,98.17,53947.0,94.8174,94.856,94.7498,94.7692,53947.0
2023-08-24 15:30:00,98.18,98.21,98.04,98.06,95849.0,94.7788,94.8078,94.6437,94.663,95849.0
2023-08-24 15:35:00,98.06,98.06,97.9,97.9,101411.0,94.663,94.663,94.5085,94.5085,101411.0
2023-08-24 15:40:00,97.91,97.93,97.76,97.77,97853.0,94.5182,94.5375,94.3734,94.383,97853.0
2023-08-24 15:45:00,97.77,97.77,97.56,97.66,116914.0,94.383,94.383,94.1803,94.2768,116914.0
2023-08-24 15:50:00,97.67,97.82,97.65,97.75,235693.0,94.2865,94.4313,94.2672,94.3637,235693.0
2023-08-24 15:55:00,97.75,97.79,97.57,97.63,550251.0,94.3637,94.4023,94.1899,94.2479,550251.0
2023-08-25 09:30:00,98.5,99.08,98.3,98.34,279427.0,95.0877,95.6476,94.8946,94.9333,279427.0
2023-08-25 09:35:00,98.31,98.48,98.25,98.36,102304.0,94.9043,95.0684,94.8464,94.9526,102304.0
2023-08-25 09:40:00,98.37,98.59,98.28,98.45,115038.0,94.9622,95.1746,94.8753,95.0395,115038.0
2023-08-25 09:45:00,98.47,98.75,98.41,98.69,95570.0,95.0588,95.3291,95.0008,95.2711,95570.0
2023-08-25 09:50:00,98.71,98.98,98.68,98.7,138696.0,95.2904,95.5511,95.2615,95.2808,138696.0
2023-08-25 09:55:00,98.68,98.87,98.64,98.85,44212.0,95.2615,95.4449,95.2229,95.4256,44212.0
2023-08-25 10:00:00,98.88,99.09,98.66,98.68,98053.0,95.4546,95.6573,95.2422,95.2615,98053.0
2023-08-25 10:05:00,98.65,98.85,98.4,98.42,109397.0,95.2325,95.4256,94.9912,95.0105,109397.0
2023-08-25 10:10:00,98.44,98.75,98.43,98.69,53404.0,95.0298,95.3291,95.0201,95.2711,53404.0
2023-08-25 10:15:00,98.68,99.07,98.67,98.68,58732.0,95.2615,95.638,95.2518,95.2615,58732.0
2023-08-25 10:20:00,98.68,98.73,98.37,98.37,54518.0,95.2615,95.3098,94.9622,94.9622,54518.0
2023-08-25 10:25:00,98.38,98.42,98.21,98.26,38629.0,94.9719,95.0105,94.8078,94.856,38629.0
2023-08-25 10:30:00,98.26,98.29,98.14,98.14,51163.0,94.856,94.885,94.7402,94.7402,51163.0
2023-08-25 10:35:00,98.15,98.45,98.1,98.28,50672.0,94.7498,95.0395,94.7016,94.8753,50672.0
2023-08-25 10:40:00,98.3,98.42,98.17,98.19,48506.0,94.8946,95.0105,94.7692,94.7885,48506.0
2023-08-25 10:45:00,98.19,98.24,98.06,98.14,90784.0,94.7885,94.8367,94.663,94.7402,90784.0
2023-08-25 10:50:00,98.14,98.29,98.08,98.23,36332.0,94.7402,94.885,94.6823,94.8271,36332.0
2023-08-25 10:55:00,98.21,98.29,98.1,98.29,62830.0,94.8078,94.885,94.7016,94.885,62830.0
2023-08-25 11:00:00,98.29,98.35,98.06,98.08,68962.0,94.885,94.9429,94.663,94.6823,68962.0
2023-08-25 11:05:00,98.06,98.39,98.02,98.36,70069.0,94.663,94.9815,94.6243,94.9526,70069.0
2023-08-25 11:10:00,98.36,98.49,98.21,98.26,94743.0,94.9526,95.0781,94.8078,94.856,94743.0
2023-08-25 11:15:00,98.25,98.31,98.08,98.16,44704.0,94.8464,94.9043,94.6823,94.7595,44704.0
2023-08-25 11:20:00,98.16,98.29,98.06,98.29,45188.0,94.7595,94.885,94.663,94.885,45188.0
2023-08-25 11:25:00,98.3,98.57,98.3,98.56,77759.0,94.8946,95.1553,94.8946,95.1456,77759.0
2023-08-25 11:30:00,98.55,98.59,98.37,98.53,63100.0,95.136,95.1746,94.9622,95.1167,63100.0
2023-08-25 11:35:00,98.53,98.65,98.51,98.61,56915.0,95.1167,95.2325,95.0974,95.1939,56915.0
2023-08-25 11:40:00,98.62,98.62,98.31,98.35,132215.0,95.2036,95.2036,94.9043,94.9429,132215.0
2023-08-25 11:45:00,98.34,98.43,98.28,98.41,54883.0,94.9333,95.0201,94.8753,95.0008,54883.0
2023-08-25 11:50:00,98.4,98.44,98.25,98.31,24638.0,94.9912,95.0298,94.8464,94.9043,24638.0
2023-08-25 11:55:00,98.31,98.31,98.09,98.12,35342.0,94.9043,94.9043,94.6919,94.7209,35342.0
2023-08-25 12:00:00,98.1,98.33,98.09,98.31,31033.0,94.7016,94.9236,94.6919,94.9043,31033.0
2023-08-25 12:05:00,98.31,98.33,98.15,98.2,14489.0,94.9043,94.9236,94.7498,94.7981,14489.0
2023-08-25 12:10:00,98.2,98.33,98.15,98.26,23997.0,94.7981,94.9236,94.7498,94.856,23997.0
2023-08-25 12:15:00,98.26,98.31,98.16,98.27,26350.0,94.856,94.9043,94.7595,94.8657,26350.0
2023-08-25 12:20:00,98.29,98.41,98.27,98.39,38880.0,94.885,95.0008,94.8657,94.9815,38880.0
2023-08-25 12:25:00,98.39,98.53,98.35,98.48,35170.0,94.9815,95.1167,94.9429,95.0684,35170.0
2023-08-25 12:30:00,98.47,98.49,98.25,98.25,29788.0,95.0588,95.0781,94.8464,94.8464,29788.0
2023-08-25 12:35:00,98.25,98.37,98.24,98.31,44141.0,94.8464,94.9622,94.8367,94.9043,44141.0
2023-08-25 12:40:00,98.31,98.38,98.22,98.29,25038.0,94.9043,94.9719,94.8174,94.885,25038.0
2023-08-25 12:45:00,98.3,98.43,98.24,98.32,36102.0,94.8946,95.0201,94.8367,94.914,36102.0
2023-08-25 12:50:00,98.32,98.34,98.19,98.19,46206.0,94.914,94.9333,94.7885,94.7885,46206.0
2023-08-25 12:55:00,98.19,98.27,98.07,98.21,42818.0,94.7885,94.8657,94.6726,94.8078,42818.0
2023-08-25 13:00:00,98.22,98.31,98.17,98.17,36921.0,94.8174,94.9043,94.7692,94.7692,36921.0
2023-08-25 13:05:00,98.17,98.27,98.15,98.19,34910.0,94.7692,94.8657,94.7498,94.7885,34910.0
2023-08-25 13:10:00,98.18,98.29,98.14,98.27,45489.0,94.7788,94.885,94.7402,94.8657,45489.0
2023-08-25 13:15:00,98.27,98.31,98.05,98.05,41972.0,94.8657,94.9043,94.6533,94.6533,41972.0
2023-08-25 13:20:00,98.05,98.08,97.95,98.0,64800.0,94.6533,94.6823,94.5568,94.605,64800.0
2023-08-25 13:25:00,98.01,98.07,97.95,98.04,29242.0,94.6147,94.6726,94.5568,94.6437,29242.0
2023-08-25 13:30:00,98.04,98.04,97.81,97.89,77601.0,94.6437,94.6437,94.4216,94.4989,77601.0
2023-08-25 13:35:00,97.9,98.02,97.87,98.0,34693.0,94.5085,94.6243,94.4795,94.605,34693.0
2023-08-25 13:40:00,98.0,98.09,97.94,98.05,56746.0,94.605,94.6919,94.5471,94.6533,56746.0
2023-08-25 13:45:00,98.05,98.14,98.0,98.11,51881.0,94.6533,94.7402,94.605,94.7112,51881.0
2023-08-25 13:50:00,98.12,98.26,98.11,98.25,38851.0,94.7209,94.856,94.7112,94.8464,38851.0
2023-08-25 13:55:00,98.26,98.26,98.19,98.24,23055.0,94.856,94.856,94.7885,94.8367,23055.0
2023-08-25 14:00:00,98.24,98.33,98.22,98.33,34208.0,94.8367,94.9236,94.8174,94.9236,34208.0
2023-08-25 14:05:00,98.34,98.39,98.31,98.33,28123.0,94.9333,94.9815,94.9043,94.9236,28123.0
2023-08-25 14:10:00,98.33,98.5,98.32,98.43,67007.0,94.9236,95.0877,94.914,95.0201,67007.0
2023-08-25 14:15:00,98.44,98.62,98.4,98.58,83918.0,95.0298,95.2036,94.9912,95.1649,83918.0
2023-08-25 14:20:00,98.6,98.73,98.56,98.6,81010.0,95.1843,95.3098,95.1456,95.1843,81010.0
2023-08-25 14:25:00,98.62,98.69,98.6,98.67,46380.0,95.2036,95.2711,95.1843,95.2518,46380.0
2023-08-25 14:30:00,98.68,98.78,98.6,98.74,47627.0,95.2615,95.358,95.1843,95.3194,47627.0
2023-08-25 14:35:00,98.74,98.84,98.69,98.73,35854.0,95.3194,95.4159,95.2711,95.3098,35854.0
2023-08-25 14:40:00,98.75,98.81,98.62,98.64,34318.0,95.3291,95.387,95.2036,95.2229,34318.0
2023-08-25 14:45:00,98.65,98.77,98.6,98.71,24530.0,95.2325,95.3484,95.1843,95.2904,24530.0
2023-08-25 14:50:00,98.76,98.81,98.7,98.79,27811.0,95.3387,95.387,95.2808,95.3677,27811.0
2023-08-25 14:55:00,98.79,98.89,98.78,98.83,29492.0,95.3677,95.4642,95.358,95.4063,29492.0
2023-08-25 15:00:00,98.84,99.02,98.81,98.87,102503.0,95.4159,95.5897,95.387,95.4449,102503.0
2023-08-25 15:05:00,98.87,98.94,98.79,98.93,43352.0,95.4449,95.5125,95.3677,95.5028,43352.0
2023-08-25 15:10:00,98.92,98.92,98.75,98.77,54976.0,95.4932,95.4932,95.3291,95.3484,54976.0
2023-08-25 15:15:00,98.77,98.79,98.69,98.72,38759.0,95.3484,95.3677,95.2711,95.3001,38759.0
2023-08-25 15:20:00,98.72,98.83,98.72,98.83,40072.0,95.3001,95.4063,95.3001,95.4063,40072.0
2023-08-25 15:25:00,98.83,98.88,98.78,98.83,36736.0,95.4063,95.4546,95.358,95.4063,36736.0
2023-08-25 15:30:00,98.83,98.86,98.77,98.82,42109.0,95.4063,95.4352,95.3484,95.3966,42109.0
2023-08-25 15:35:00,98.81,98.82,98.74,98.82,34428.0,95.387,95.3966,95.3194,95.3966,34428.0
2023-08-25 15:40:00,98.83,98.93,98.75,98.93,53902.0,95.4063,95.5028,95.3291,95.5028,53902.0
2023-08-25 15:45:00,98.9,98.97,98.8,98.81,58937.0,95.4739,95.5414,95.3773,95.387,58937.0
2023-08-25 15:50:00,98.81,98.95,98.74,98.84,106458.0,95.387,95.5221,95.3194,95.4159,106458.0
2023-08-25 15:55:00,98.84,98.98,98.8,98.84,254279.0,95.4159,95.5511,95.3773,95.4159,254279.0
2023-08-28 09:30:00,99.59,99.86,99.46,99.79,232905.0,96.14,96.4006,96.0145,96.333,232905.0
2023-08-28 09:35:00,99.82,100.06,99.5,99.55,138820.0,96.362,96.5937,96.0531,96.1013,138820.0
2023-08-28 09:40:00,99.59,99.85,99.59,99.75,70539.0,96.14,96.391,96.14,96.2944,70539.0
2023-08-28 09:45:00,99.76,100.01,99.65,99.71,60164.0,96.3041,96.5454,96.1979,96.2558,60164.0
2023-08-28 09:50:00,99.72,99.78,99.51,99.77,54417.0,96.2655,96.3234,96.0627,96.3137,54417.0
2023-08-28 09:55:00,99.77,99.9,99.66,99.7,41481.0,96.3137,96.4392,96.2075,96.2461,41481.0
2023-08-28 10:00:00,99.7,99.73,99.44,99.51,44380.0,96.2461,96.2751,95.9952,96.0627,44380.0
2023-08-28 10:05:00,99.5,99.68,99.44,99.65,50535.0,96.0531,96.2268,95.9952,96.1979,50535.0
2023-08-28 10:10:00,99.65,99.65,99.42,99.45,63148.0,96.1979,96.1979,95.9758,96.0048,63148.0
2023-08-28 10:15:00,99.45,99.53,99.36,99.37,32545.0,96.0048,96.082,95.9179,95.9276,32545.0
2023-08-28 10:20:00,99.38,99.5,99.37,99.46,31403.0,95.9372,96.0531,95.9276,96.0145,31403.0
2023-08-28 10:25:00,99.49,99.61,99.46,99.61,28135.0,96.0434,96.1593,96.0145,96.1593,28135.0
2023-08-28 10:30:00,99.61,99.63,99.33,99.41,40240.0,96.1593,96.1786,95.889,95.9662,40240.0
2023-08-28 10:35:00,99.44,99.45,99.24,99.24,28246.0,95.9952,96.0048,95.8021,95.8021,28246.0
2023-08-28 10:40:00,99.24,99.35,99.22,99.3,48064.0,95.8021,95.9083,95.7828,95.86,48064.0
2023-08-28 10:45:00,99.29,99.33,99.18,99.2,118631.0,95.8504,95.889,95.7442,95.7635,118631.0
2023-08-28 10:50:00,99.21,99.27,99.11,99.17,75911.0,95.7731,95.831,95.6766,95.7345,75911.0
2023-08-28 10:55:00,99.19,99.33,99.14,99.16,50178.0,95.7538,95.889,95.7055,95.7249,50178.0
2023-08-28 11:00:00,99.14,99.17,98.97,99.04,50109.0,95.7055,95.7345,95.5414,95.609,50109.0
2023-08-28 11:05:00,99.03,99.04,98.88,98.94,62819.0,95.5994,95.609,95.4546,95.5125,62819.0
2023-08-28 11:10:00,98.94,98.95,98.86,98.92,31719.0,95.5125,95.5221,95.4352,95.4932,31719.0
2023-08-28 11:15:00,98.91,99.1,98.89,99.09,47827.0,95.4835,95.6669,95.4642,95.6573,47827.0
2023-08-28 11:20:00,99.1,99.16,99.01,99.12,39167.0,95.6669,95.7249,95.5801,95.6862,39167.0
2023-08-28 11:25:00,99.12,99.23,99.09,99.13,32064.0,95.6862,95.7924,95.6573,95.6959,32064.0
2023-08-28 11:30:00,99.12,99.31,99.1,99.22,34182.0,95.6862,95.8697,95.6669,95.7828,34182.0
2023-08-28 11:35:00,99.21,99.46,99.2,99.41,56188.0,95.7731,96.0145,95.7635,95.9662,56188.0
2023-08-28 11:40:00,99.41,99.41,99.24,99.28,53123.0,95.9662,95.9662,95.8021,95.8407,53123.0
2023-08-28 11:45:00,99.27,99.29,99.12,99.21,65623.0,95.831,95.8504,95.6862,95.7731,65623.0
2023-08-28 11:50:00,99.2,99.23,99.06,99.17,52144.0,95.7635,95.7924,95.6283,95.7345,52144.0
2023-08-28 11:55:00,99.18,99.34,99.15,99.34,40544.0,95.7442,95.8986,95.7152,95.8986,40544.0
2023-08-28 12:00:00,99.34,99.35,99.15,99.23,35297.0,95.8986,95.9083,95.7152,95.7924,35297.0
2023-08-28 12:05:00,99.23,99.29,99.12,99.22,25538.0,95.7924,95.8504,95.6862,95.7828,25538.0
2023-08-28 12:10:00,99.22,99.4,99.21,99.35,38838.0,95.7828,95.9565,95.7731,95.9083,38838.0
2023-08-28 12:15:00,99.34,99.36,99.18,99.2,29401.0,95.8986,95.9179,95.7442,95.7635,29401.0
2023-08-28 12:20:00,99.2,99.25,99.14,99.24,20025.0,95.7635,95.8117,95.7055,95.8021,20025.0
2023-08-28 12:25:00,99.26,99.33,99.24,99.29,26166.0,95.8214,95.889,95.8021,95.8504,26166.0
2023-08-28 12:30:00,99.3,99.35,99.26,99.34,20647.0,95.86,95.9083,95.8214,95.8986,20647.0
2023-08-28 12:35:00,99.33,99.44,99.31,99.43,39698.0,95.889,95.9952,95.8697,95.9855,39698.0
2023-08-28 12:40:00,99.42,99.54,99.38,99.48,57959.0,95.9758,96.0917,95.9372,96.0338,57959.0
2023-08-28 12:45:00,99.49,99.55,99.49,99.5,33015.0,96.0434,96.1013,96.0434,96.0531,33015.0
2023-08-28 12:50:00,99.5,99.63,99.49,99.61,27678.0,96.0531,96.1786,96.0434,96.1593,27678.0
2023-08-28 12:55:00,99.61,99.79,99.59,99.75,30153.0,96.1593,96.333,96.14,96.2944,30153.0
2023-08-28 13:00:00,99.76,99.8,99.73,99.76,49644.0,96.3041,96.3427,96.2751,96.3041,49644.0
2023-08-28 13:05:00,99.77,99.83,99.72,99.74,46949.0,96.3137,96.3716,96.2655,96.2848,46949.0
2023-08-28 13:10:00,99.74,99.78,99.69,99.77,36810.0,96.2848,96.3234,96.2365,96.3137,36810.0
2023-08-28 13:15:00,99.76,99.77,99.65,99.69,42306.0,96.3041,96.3137,96.1979,96.2365,42306.0
2023-08-28 13:20:00,99.7,99.77,99.66,99.69,21908.0,96.2461,96.3137,96.2075,96.2365,21908.0
2023-08-28 13:25:00,99.69,99.75,99.67,99.74,32512.0,96.2365,96.2944,96.2172,96.2848,32512.0
2023-08-28 13:30:00,99.74,99.8,99.73,99.75,27053.0,96.2848,96.3427,96.2751,96.2944,27053.0
2023-08-28 13:35:00,99.74,99.76,99.61,99.64,36125.0,96.2848,96.3041,96.1593,96.1882,36125.0
2023-08-28 13:40:00,99.62,99.65,99.59,99.62,26708.0,96.1689,96.1979,96.14,96.1689,26708.0
2023-08-28 13:45:00,99.62,99.63,99.58,99.6,29334.0,96.1689,96.1786,96.1303,96.1496,29334.0
2023-08-28 13:50:00,99.6,99.67,99.49,99.51,27536.0,96.1496,96.2172,96.0434,96.0627,27536.0
2023-08-28 13:55:00,99.5,99.5,99.35,99.44,37583.0,96.0531,96.0531,95.9083,95.9952,37583.0
2023-08-28 14:00:00,99.46,99.49,99.38,99.43,60455.0,96.0145,96.0434,95.9372,95.9855,60455.0
2023-08-28 14:05:00,99.43,99.44,99.32,99.37,33098.0,95.9855,95.9952,95.8793,95.9276,33098.0
2023-08-28 14:10:00,99.38,99.39,99.34,99.36,22352.0,95.9372,95.9469,95.8986,95.9179,22352.0
2023-08-28 14:15:00,99.37,99.37,99.25,99.25,23772.0,95.9276,95.9276,95.8117,95.8117,23772.0
2023-08-28 14:20:00,99.25,99.29,99.23,99.25,53562.0,95.8117,95.8504,95.7924,95.8117,53562.0
2023-08-28 14:25:00,99.25,99.34,99.23,99.3,25978.0,95.8117,95.8986,95.7924,95.86,25978.0
2023-08-28 14:30:00,99.29,99.31,99.22,99.24,28136.0,95.8504,95.8697,95.7828,95.8021,28136.0
2023-08-28 14:35:00,99.25,99.33,99.2,99.28,29429.0,95.8117,95.889,95.7635,95.8407,29429.0
2023-08-28 14:40:00,99.27,99.34,99.25,99.26,28872.0,95.831,95.8986,95.8117,95.8214,28872.0
2023-08-28 14:45:00,99.25,99.29,99.16,99.16,30769.0,95.8117,95.8504,95.7249,95.7249,30769.0
2023-08-28 14:50:00,99.17,99.23,99.16,99.21,36810.0,95.7345,95.7924,95.7249,95.7731,36810.0
2023-08-28 14:55:00,99.22,99.23,99.14,99.15,33518.0,95.7828,95.7924,95.7055,95.7152,33518.0
2023-08-28 15:00:00,99.15,99.27,99.11,99.27,26391.0,95.7152,95.831,95.6766,95.831,26391.0
2023-08-28 15:05:00,99.26,99.29,99.19,99.29,32287.0,95.8214,95.8504,95.7538,95.8504,32287.0
2023-08-28 15:10:00,99.28,99.38,99.27,99.36,25671.0,95.8407,95.9372,95.831,95.9179,25671.0
2023-08-28 15:15:00,99.35,99.38,99.27,99.29,34107.0,95.9083,95.9372,95.831,95.8504,34107.0
2023-08-28 15:20:00,99.3,99.31,99.16,99.2,32559.0,95.86,95.8697,95.7249,95.7635,32559.0
2023-08-28 15:25:00,99.2,99.34,99.17,99.29,30625.0,95.7635,95.8986,95.7345,95.8504,30625.0
2023-08-28 15:30:00,99.28,99.35,99.26,99.34,28043.0,95.8407,95.9083,95.8214,95.8986,28043.0
2023-08-28 15:35:00,99.34,99.45,99.33,99.39,49798.0,95.8986,96.0048,95.889,95.9469,49798.0
2023-08-28 15:40:00,99.38,99.47,99.34,99.42,41358.0,95.9372,96.0241,95.8986,95.9758,41358.0
2023-08-28 15:45:00,99.42,99.73,99.41,99.54,79082.0,95.9758,96.2751,95.9662,96.0917,79082.0
2023-08-28 15:50:00,99.53,99.66,99.51,99.6,110355.0,96.082,96.2075,96.0627,96.1496,110355.0
2023-08-28 15:55:00,99.6,99.86,99.58,99.62,315957.0,96.1496,96.4006,96.1303,96.1689,315957.0
2023-08-29 09:30:00,100.03,100.18,99.72,99.81,154190.0,96.5647,96.7095,96.2655,96.3523,154190.0
2023-08-29 09:35:00,99.79,100.26,99.79,100.23,59557.0,96.333,96.7867,96.333,96.7578,59557.0
2023-08-29 09:40:00,100.24,100.37,100.11,100.31,47445.0,96.7674,96.8929,96.6419,96.835,47445.0
2023-08-29 09:45:00,100.28,100.31,100.04,100.08,82487.0,96.8061,96.835,96.5744,96.613,82487.0
2023-08-29 09:50:00,100.07,100.2,99.94,100.14,25727.0,96.6033,96.7288,96.4778,96.6709,25727.0
2023-08-29 09:55:00,100.13,100.13,100.02,100.05,31467.0,96.6613,96.6613,96.5551,96.584,31467.0
2023-08-29 10:00:00,100.05,100.27,100.01,100.14,103629.0,96.584,96.7964,96.5454,96.6709,103629.0
2023-08-29 10:05:00,100.13,100.25,100.12,100.18,49248.0,96.6613,96.7771,96.6516,96.7095,49248.0
2023-08-29 10:10:00,100.19,100.25,100.12,100.17,53694.0,96.7192,96.7771,96.6516,96.6999,53694.0
2023-08-29 10:15:00,100.16,100.48,100.15,100.47,59483.0,96.6902,96.9991,96.6806,96.9895,59483.0
2023-08-29 10:20:00,100.48,100.71,100.45,100.65,129134.0,96.9991,97.2212,96.9702,97.1632,129134.0
2023-08-29 10:25:00,100.64,100.76,100.61,100.66,102364.0,97.1536,97.2694,97.1246,97.1729,102364.0
2023-08-29 10:30:00,100.66,100.86,100.62,100.84,78294.0,97.1729,97.366,97.1343,97.3467,78294.0
2023-08-29 10:35:00,100.84,101.04,100.81,100.89,168244.0,97.3467,97.5397,97.3177,97.3949,168244.0
2023-08-29 10:40:00,100.89,100.9,100.61,100.75,77961.0,97.3949,97.4046,97.1246,97.2598,77961.0
2023-08-29 10:45:00,100.75,101.03,100.67,101.02,90768.0,97.2598,97.5301,97.1825,97.5204,90768.0
2023-08-29 10:50:00,101.04,101.16,101.02,101.04,71716.0,97.5397,97.6556,97.5204,97.5397,71716.0
2023-08-29 10:55:00,101.05,101.25,100.96,101.21,64317.0,97.5494,97.7425,97.4625,97.7038,64317.0
2023-08-29 11:00:00,101.21,101.25,101.13,101.13,45877.0,97.7038,97.7425,97.6266,97.6266,45877.0
2023-08-29 11:05:00,101.13,101.26,101.12,101.19,43526.0,97.6266,97.7521,97.617,97.6845,43526.0
2023-08-29 11:10:00,101.19,101.23,101.12,101.22,26732.0,97.6845,97.7231,97.617,97.7135,26732.0
2023-08-29 11:15:00,101.22,101.31,101.2,101.24,54999.0,97.7135,97.8004,97.6942,97.7328,54999.0
2023-08-29 11:20:00,101.23,101.39,101.19,101.32,70534.0,97.7231,97.8776,97.6845,97.81,70534.0
2023-08-29 11:25:00,101.32,101.37,101.16,101.18,43001.0,97.81,97.8583,97.6556,97.6749,43001.0
2023-08-29 11:30:00,101.17,101.45,101.16,101.45,48018.0,97.6652,97.9355,97.6556,97.9355,48018.0
2023-08-29 11:35:00,101.46,101.58,101.45,101.53,41644.0,97.9452,98.061,97.9355,98.0128,41644.0
2023-08-29 11:40:00,101.54,101.64,101.49,101.63,43628.0,98.0224,98.1189,97.9741,98.1093,43628.0
2023-08-29 11:45:00,101.64,101.65,101.52,101.55,33365.0,98.1189,98.1286,98.0031,98.0321,33365.0
2023-08-29 11:50:00,101.57,101.62,101.46,101.51,39943.0,98.0514,98.0996,97.9452,97.9934,39943.0
2023-08-29 11:55:00,101.48,101.51,101.41,101.46,29749.0,97.9645,97.9934,97.8969,97.9452,29749.0
2023-08-29 12:00:00,101.46,101.53,101.39,101.52,25182.0,97.9452,98.0128,97.8776,98.0031,25182.0
2023-08-29 12:05:00,101.52,101.61,101.47,101.59,32662.0,98.0031,98.09,97.9548,98.0707,32662.0
2023-08-29 12:10:00,101.58,101.62,101.54,101.59,29935.0,98.061,98.0996,98.0224,98.0707,29935.0
2023-08-29 12:15:00,101.59,101.65,101.52,101.64,30856.0,98.0707,98.1286,98.0031,98.1189,30856.0
2023-08-29 12:20:00,101.64,101.81,101.61,101.74,41609.0,98.1189,98.2831,98.09,98.2155,41609.0
2023-08-29 12:25:00,101.73,101.82,101.65,101.8,80784.0,98.2058,98.2927,98.1286,98.2734,80784.0
2023-08-29 12:30:00,101.81,101.82,101.71,101.76,90568.0,98.2831,98.2927,98.1865,98.2348,90568.0
2023-08-29 12:35:00,101.76,101.8,101.69,101.75,38510.0,98.2348,98.2734,98.1672,98.2251,38510.0
2023-08-29 12:40:00,101.75,101.75,101.51,101.53,35133.0,98.2251,98.2251,97.9934,98.0128,35133.0
2023-08-29 12:45:00,101.51,101.61,101.51,101.59,80154.0,97.9934,98.09,97.9934,98.0707,80154.0
2023-08-29 12:50:00,101.6,101.63,101.54,101.59,19905.0,98.0803,98.1093,98.0224,98.0707,19905.0
2023-08-29 12:55:00,101.6,101.6,101.52,101.55,20811.0,98.0803,98.0803,98.0031,98.0321,20811.0
2023-08-29 13:00:00,101.54,101.57,101.45,101.5,31321.0,98.0224,98.0514,97.9355,97.9838,31321.0
2023-08-29 13:05:00,101.49,101.54,101.46,101.53,20984.0,97.9741,98.0224,97.9452,98.0128,20984.0
2023-08-29 13:10:00,101.54,101.54,101.42,101.53,19804.0,98.0224,98.0224,97.9066,98.0128,19804.0
2023-08-29 13:15:00,101.52,101.52,101.44,101.48,17541.0,98.0031,98.0031,97.9259,97.9645,17541.0
2023-08-29 13:20:00,101.48,101.57,101.45,101.57,31049.0,97.9645,98.0514,97.9355,98.0514,31049.0
2023-08-29 13:25:00,101.56,101.59,101.45,101.58,32468.0,98.0417,98.0707,97.9355,98.061,32468.0
2023-08-29 13:30:00,101.58,101.66,101.56,101.58,42998.0,98.061,98.1382,98.0417,98.061,42998.0
2023-08-29 13:35:00,101.56,101.66,101.55,101.62,22970.0,98.0417,98.1382,98.0321,98.0996,22970.0
2023-08-29 13:40:00,101.62,101.72,101.62,101.67,37131.0,98.0996,98.1962,98.0996,98.1479,37131.0
2023-08-29 13:45:00,101.67,101.73,101.65,101.66,26100.0,98.1479,98.2058,98.1286,98.1382,26100.0
2023-08-29 13:50:00,101.63,101.67,101.52,101.55,34491.0,98.1093,98.1479,98.0031,98.0321,34491.0
2023-08-29 13:55:00,101.49,101.6,101.47,101.59,36187.0,97.9741,98.0803,97.9548,98.0707,36187.0
2023-08-29 14:00:00,101.58,101.64,101.56,101.6,15788.0,98.061,98.1189,98.0417,98.0803,15788.0
2023-08-29 14:05:00,101.6,101.65,101.56,101.62,17986.0,98.0803,98.1286,98.0417,98.0996,17986.0
2023-08-29 14:10:00,101.61,101.66,101.53,101.55,26860.0,98.09,98.1382,98.0128,98.0321,26860.0
2023-08-29 14:15:00,101.54,101.67,101.52,101.67,19608.0,98.0224,98.1479,98.0031,98.1479,19608.0
2023-08-29 14:20:00,101.68,101.76,101.59,101.59,19945.0,98.1576,98.2348,98.0707,98.0707,19945.0
2023-08-29 14:25:00,101.6,101.69,101.58,101.69,15293.0,98.0803,98.1672,98.061,98.1672,15293.0
2023-08-29 14:30:00,101.67,101.77,101.61,101.77,45428.0,98.1479,98.2444,98.09,98.2444,45428.0
2023-08-29 14:35:00,101.78,101.85,101.74,101.8,38257.0,98.2541,98.3217,98.2155,98.2734,38257.0
2023-08-29 14:40:00,101.8,101.83,101.77,101.83,13380.0,98.2734,98.3024,98.2444,98.3024,13380.0
2023-08-29 14:45:00,101.81,101.83,101.73,101.74,19884.0,98.2831,98.3024,98.2058,98.2155,19884.0
2023-08-29 14:50:00,101.76,101.82,101.72,101.8,25914.0,98.2348,98.2927,98.1962,98.2734,25914.0
2023-08-29 14:55:00,101.82,101.86,101.76,101.79,29990.0,98.2927,98.3313,98.2348,98.2637,29990.0
2023-08-29 15:00:00,101.79,101.82,101.67,101.68,44213.0,98.2637,98.2927,98.1479,98.1576,44213.0
2023-08-29 15:05:00,101.67,101.7,101.61,101.69,30057.0,98.1479,98.1769,98.09,98.1672,30057.0
2023-08-29 15:10:00,101.7,101.78,101.69,101.72,25378.0,98.1769,98.2541,98.1672,98.1962,25378.0
2023-08-29 15:15:00,101.72,101.84,101.69,101.83,32684.0,98.1962,98.312,98.1672,98.3024,32684.0
2023-08-29 15:20:00,101.82,101.86,101.78,101.84,35447.0,98.2927,98.3313,98.2541,98.312,35447.0
2023-08-29 15:25:00,101.84,101.93,101.84,101.9,35583.0,98.312,98.3989,98.312,98.3699,35583.0
2023-08-29 15:30:00,101.9,101.91,101.67,101.79,67986.0,98.3699,98.3796,98.1479,98.2637,67986.0
2023-08-29 15:35:00,101.79,101.88,101.77,101.81,36858.0,98.2637,98.3506,98.2444,98.2831,36858.0
2023-08-29 15:40:00,101.82,101.95,101.8,101.95,47139.0,98.2927,98.4182,98.2734,98.4182,47139.0
2023-08-29 15:45:00,101.94,102.0,101.86,101.9,78748.0,98.4085,98.4665,98.3313,98.3699,78748.0
2023-08-29 15:50:00,101.89,102.16,101.87,102.07,189073.0,98.3603,98.6209,98.341,98.534,189073.0
2023-08-29 15:55:00,102.06,102.09,101.74,101.77,441299.0,98.5244,98.5534,98.2155,98.2444,441299.0
2023-08-30 09:30:00,101.64,101.94,101.51,101.88,142877.0,98.1189,98.4085,97.9934,98.3506,142877.0
2023-08-30 09:35:00,101.84,101.98,101.65,101.94,31517.0,98.312,98.4472,98.1286,98.4085,31517.0
2023-08-30 09:40:00,101.95,101.96,101.63,101.81,60474.0,98.4182,98.4279,98.1093,98.2831,60474.0
2023-08-30 09:45:00,101.84,101.9,101.72,101.8,21912.0,98.312,98.3699,98.1962,98.2734,21912.0
2023-08-30 09:50:00,101.82,101.93,101.71,101.89,61017.0,98.2927,98.3989,98.1865,98.3603,61017.0
2023-08-30 09:55:00,101.87,102.1,101.8,102.04,34388.0,98.341,98.563,98.2734,98.5051,34388.0
2023-08-30 10:00:00,102.07,102.12,101.84,101.99,64852.0,98.534,98.5823,98.312,98.4568,64852.0
2023-08-30 10:05:00,102.0,102.12,101.97,102.04,52015.0,98.4665,98.5823,98.4375,98.5051,52015.0
2023-08-30 10:10:00,102.01,102.1,101.97,102.01,19123.0,98.4761,98.563,98.4375,98.4761,19123.0
2023-08-30 10:15:00,102.01,102.06,101.94,102.05,23510.0,98.4761,98.5244,98.4085,98.5147,23510.0
2023-08-30 10:20:00,102.05,102.1,101.76,101.82,25688.0,98.5147,98.563,98.2348,98.2927,25688.0
2023-08-30 10:25:00,101.81,101.83,101.58,101.66,39954.0,98.2831,98.3024,98.061,98.1382,39954.0
2023-08-30 10:30:00,101.66,101.84,101.61,101.81,40578.0,98.1382,98.312,98.09,98.2831,40578.0
2023-08-30 10:35:00,101.81,101.84,101.64,101.81,43255.0,98.2831,98.312,98.1189,98.2831,43255.0
2023-08-30 10:40:00,101.83,101.9,101.79,101.88,62333.0,98.3024,98.3699,98.2637,98.3506,62333.0
2023-08-30 10:45:00,101.86,101.98,101.81,101.94,53588.0,98.3313,98.4472,98.2831,98.4085,53588.0
2023-08-30 10:50:00,101.94,102.03,101.91,102.03,25590.0,98.4085,98.4954,98.3796,98.4954,25590.0
2023-08-30 10:55:00,102.03,102.09,102.01,102.05,37429.0,98.4954,98.5534,98.4761,98.5147,37429.0
2023-08-30 11:00:00,102.06,102.1,101.92,102.04,35012.0,98.5244,98.563,98.3892,98.5051,35012.0
2023-08-30 11:05:00,102.05,102.21,102.05,102.13,104496.0,98.5147,98.6692,98.5147,98.592,104496.0
2023-08-30 11:10:00,102.13,102.29,102.09,102.2,71926.0,98.592,98.7464,98.5534,98.6595,71926.0
2023-08-30 11:15:00,102.21,102.21,102.09,102.12,44454.0,98.6692,98.6692,98.5534,98.5823,44454.0
2023-08-30 11:20:00,102.12,102.18,102.06,102.07,42097.0,98.5823,98.6402,98.5244,98.534,42097.0
2023-08-30 11:25:00,102.07,102.26,102.0,102.25,46994.0,98.534,98.7175,98.4665,98.7078,46994.0
2023-08-30 11:30:00,102.25,102.45,102.24,102.45,64542.0,98.7078,98.9009,98.6982,98.9009,64542.0
2023-08-30 11:35:00,102.46,102.53,102.38,102.38,34042.0,98.9105,98.9781,98.8333,98.8333,34042.0
2023-08-30 11:40:00,102.39,102.61,102.33,102.61,64806.0,98.843,99.0553,98.785,99.0553,64806.0
2023-08-30 11:45:00,102.61,102.61,102.36,102.43,40900.0,99.0553,99.0553,98.814,98.8816,40900.0
2023-08-30 11:50:00,102.44,102.5,102.33,102.48,48893.0,98.8912,98.9491,98.785,98.9298,48893.0
2023-08-30 11:55:00,102.48,102.57,102.47,102.53,15743.0,98.9298,99.0167,98.9202,98.9781,15743.0
2023-08-30 12:00:00,102.53,102.54,102.4,102.51,19179.0,98.9781,98.9878,98.8526,98.9588,19179.0
2023-08-30 12:05:00,102.51,102.74,102.47,102.62,54525.0,98.9588,99.1808,98.9202,99.065,54525.0
2023-08-30 12:10:00,102.61,102.64,102.56,102.62,12445.0,99.0553,99.0843,99.0071,99.065,12445.0
2023-08-30 12:15:00,102.61,102.78,102.58,102.77,56274.0,99.0553,99.2194,99.0264,99.2098,56274.0
2023-08-30 12:20:00,102.78,102.78,102.67,102.69,17307.0,99.2194,99.2194,99.1133,99.1326,17307.0
2023-08-30 12:25:00,102.67,102.81,102.66,102.81,30657.0,99.1133,99.2484,99.1036,99.2484,30657.0
2023-08-30 12:30:00,102.81,102.81,102.64,102.65,42334.0,99.2484,99.2484,99.0843,99.094,42334.0
2023-08-30 12:35:00,102.65,102.67,102.52,102.6,35255.0,99.094,99.1133,98.9685,99.0457,35255.0
2023-08-30 12:40:00,102.6,102.62,102.55,102.56,19025.0,99.0457,99.065,98.9974,99.0071,19025.0
2023-08-30 12:45:00,102.56,102.63,102.54,102.58,21090.0,99.0071,99.0746,98.9878,99.0264,21090.0
2023-08-30 12:50:00,102.57,102.59,102.39,102.4,27295.0,99.0167,99.036,98.843,98.8526,27295.0
2023-08-30 12:55:00,102.41,102.46,102.38,102.42,34132.0,98.8623,98.9105,98.8333,98.8719,34132.0
2023-08-30 13:00:00,102.44,102.48,102.39,102.4,37691.0,98.8912,98.9298,98.843,98.8526,37691.0
2023-08-30 13:05:00,102.4,102.5,102.38,102.4,89181.0,98.8526,98.9491,98.8333,98.8526,89181.0
2023-08-30 13:10:00,102.41,102.44,102.35,102.42,31190.0,98.8623,98.8912,98.8043,98.8719,31190.0
2023-08-30 13:15:00,102.41,102.48,102.36,102.44,22843.0,98.8623,98.9298,98.814,98.8912,22843.0
2023-08-30 13:20:00,102.45,102.54,102.44,102.5,19962.0,98.9009,98.9878,98.8912,98.9491,19962.0
2023-08-30 13:25:00,102.49,102.53,102.49,102.51,7721.0,98.9395,98.9781,98.9395,98.9588,7721.0
2023-08-30 13:30:00,102.51,102.62,102.51,102.61,15738.0,98.9588,99.065,98.9588,99.0553,15738.0
2023-08-30 13:35:00,102.6,102.66,102.56,102.63,15197.0,99.0457,99.1036,99.0071,99.0746,15197.0
2023-08-30 13:40:00,102.64,102.66,102.62,102.64,11471.0,99.0843,99.1036,99.065,99.0843,11471.0
2023-08-30 13:45:00,102.63,102.65,102.52,102.57,19908.0,99.0746,99.094,98.9685,99.0167,19908.0
2023-08-30 13:50:00,102.57,102.58,102.42,102.42,22504.0,99.0167,99.0264,98.8719,98.8719,22504.0
2023-08-30 13:55:00,102.42,102.45,102.31,102.45,28887.0,98.8719,98.9009,98.7657,98.9009,28887.0
2023-08-30 14:00:00,102.44,102.48,102.32,102.32,38797.0,98.8912,98.9298,98.7754,98.7754,38797.0
2023-08-30 14:05:00,102.32,102.32,102.23,102.27,17320.0,98.7754,98.7754,98.6885,98.7271,17320.0
2023-08-30 14:10:00,102.26,102.41,102.22,102.41,23613.0,98.7175,98.8623,98.6788,98.8623,23613.0
2023-08-30 14:15:00,102.41,102.45,102.4,102.43,22605.0,98.8623,98.9009,98.8526,98.8816,22605.0
2023-08-30 14:20:00,102.43,102.44,102.4,102.42,15614.0,98.8816,98.8912,98.8526,98.8719,15614.0
2023-08-30 14:25:00,102.42,102.42,102.24,102.24,16671.0,98.8719,98.8719,98.6982,98.6982,16671.0
2023-08-30 14:30:00,102.23,102.36,102.23,102.36,19521.0,98.6885,98.814,98.6885,98.814,19521.0
2023-08-30 14:35:00,102.36,102.36,102.18,102.2,27002.0,98.814,98.814,98.6402,98.6595,27002.0
2023-08-30 14:40:00,102.2,102.33,102.19,102.33,25651.0,98.6595,98.785,98.6499,98.785,25651.0
2023-08-30 14:45:00,102.33,102.38,102.27,102.27,23517.0,98.785,98.8333,98.7271,98.7271,23517.0
2023-08-30 14:50:00,102.26,102.41,102.26,102.4,21686.0,98.7175,98.8623,98.7175,98.8526,21686.0
2023-08-30 14:55:00,102.38,102.42,102.34,102.39,29186.0,98.8333,98.8719,98.7947,98.843,29186.0
2023-08-30 15:00:00,102.4,102.46,102.4,102.44,26868.0,98.8526,98.9105,98.8526,98.8912,26868.0
2023-08-30 15:05:00,102.46,102.53,102.42,102.5,20908.0,98.9105,98.9781,98.8719,98.9491,20908.0
2023-08-30 15:10:00,102.51,102.52,102.46,102.48,23323.0,98.9588,98.9685,98.9105,98.9298,23323.0
2023-08-30 15:15:00,102.48,102.56,102.45,102.55,39247.0,98.9298,99.0071,98.9009,98.9974,39247.0
2023-08-30 15:20:00,102.55,102.57,102.39,102.41,25088.0,98.9974,99.0167,98.843,98.8623,25088.0
2023-08-30 15:25:00,102.41,102.42,102.35,102.41,23627.0,98.8623,98.8719,98.8043,98.8623,23627.0
2023-08-30 15:30:00,102.42,102.42,102.28,102.3,29268.0,98.8719,98.8719,98.7368,98.7561,29268.0
2023-08-30 15:35:00,102.29,102.33,102.26,102.3,37896.0,98.7464,98.785,98.7175,98.7561,37896.0
2023-08-30 15:40:00,102.3,102.35,102.28,102.3,48912.0,98.7561,98.8043,98.7368,98.7561,48912.0
2023-08-30 15:45:00,102.31,102.35,102.18,102.2,67468.0,98.7657,98.8043,98.6402,98.6595,67468.0
2023-08-30 15:50:00,102.19,102.2,102.05,102.12,134573.0,98.6499,98.6595,98.5147,98.5823,134573.0
2023-08-30 15:55:00,102.11,102.21,102.05,102.1,289885.0,98.5727,98.6692,98.5147,98.563,289885.0
2023-08-31 09:30:00,102.62,102.89,102.5,102.56,149770.0,99.065,99.3256,98.9491,99.0071,149770.0
2023-08-31 09:35:00,102.57,102.69,102.44,102.44,37410.0,99.0167,99.1326,98.8912,98.8912,37410.0
2023-08-31 09:40:00,102.44,102.55,102.4,102.48,51782.0,98.8912,98.9974,98.8526,98.9298,51782.0
2023-08-31 09:45:00,102.46,102.58,102.08,102.28,78282.0,98.9105,99.0264,98.5437,98.7368,78282.0
2023-08-31 09:50:00,102.29,102.38,102.19,102.31,60330.0,98.7464,98.8333,98.6499,98.7657,60330.0
2023-08-31 09:55:00,102.32,102.55,102.29,102.55,36317.0,98.7754,98.9974,98.7464,98.9974,36317.0
2023-08-31 10:00:00,102.57,102.76,102.55,102.71,49287.0,99.0167,99.2001,98.9974,99.1519,49287.0
2023-08-31 10:05:00,102.73,102.75,102.59,102.61,42271.0,99.1712,99.1905,99.036,99.0553,42271.0
2023-08-31 10:10:00,102.61,102.83,102.57,102.77,44810.0,99.0553,99.2677,99.0167,99.2098,44810.0
2023-08-31 10:15:00,102.77,102.82,102.71,102.74,26194.0,99.2098,99.2581,99.1519,99.1808,26194.0
2023-08-31 10:20:00,102.75,102.78,102.6,102.64,25249.0,99.1905,99.2194,99.0457,99.0843,25249.0
2023-08-31 10:25:00,102.67,102.67,102.51,102.66,32222.0,99.1133,99.1133,98.9588,99.1036,32222.0
2023-08-31 10:30:00,102.64,102.7,102.52,102.54,24018.0,99.0843,99.1422,98.9685,98.9878,24018.0
2023-08-31 10:35:00,102.55,102.74,102.54,102.58,31353.0,98.9974,99.1808,98.9878,99.0264,31353.0
2023-08-31 10:40:00,102.59,102.6,102.46,102.47,17624.0,99.036,99.0457,98.9105,98.9202,17624.0
2023-08-31 10:45:00,102.46,102.46,102.33,102.36,33590.0,98.9105,98.9105,98.785,98.814,33590.0
2023-08-31 10:50:00,102.34,102.4,102.23,102.38,38186.0,98.7947,98.8526,98.6885,98.8333,38186.0
2023-08-31 10:55:00,102.38,102.4,102.17,102.21,59808.0,98.8333,98.8526,98.6306,98.6692,59808.0
2023-08-31 11:00:00,102.2,102.21,102.12,102.17,21408.0,98.6595,98.6692,98.5823,98.6306,21408.0
2023-08-31 11:05:00,102.18,102.22,102.13,102.2,29894.0,98.6402,98.6788,98.592,98.6595,29894.0
2023-08-31 11:10:00,102.21,102.24,102.13,102.24,23730.0,98.6692,98.6982,98.592,98.6982,23730.0
2023-08-31 11:15:00,102.22,102.23,102.07,102.09,25098.0,98.6788,98.6885,98.534,98.5534,25098.0
2023-08-31 11:20:00,102.07,102.17,102.05,102.16,24540.0,98.534,98.6306,98.5147,98.6209,24540.0
2023-08-31 11:25:00,102.16,102.24,102.01,102.08,38019.0,98.6209,98.6982,98.4761,98.5437,38019.0
2023-08-31 11:30:00,102.06,102.07,101.88,101.9,41041.0,98.5244,98.534,98.3506,98.3699,41041.0
2023-08-31 11:35:00,101.88,101.88,101.78,101.79,72866.0,98.3506,98.3506,98.2541,98.2637,72866.0
2023-08-31 11:40:00,101.78,101.88,101.75,101.82,69041.0,98.2541,98.3506,98.2251,98.2927,69041.0
2023-08-31 11:45:00,101.83,101.96,101.77,101.86,112024.0,98.3024,98.4279,98.2444,98.3313,112024.0
2023-08-31 11:50:00,101.87,102.05,101.87,102.0,20640.0,98.341,98.5147,98.341,98.4665,20640.0
2023-08-31 11:55:00,102.01,102.02,101.86,101.98,37459.0,98.4761,98.4858,98.3313,98.4472,37459.0
2023-08-31 12:00:00,101.98,102.16,101.97,102.08,27795.0,98.4472,98.6209,98.4375,98.5437,27795.0
2023-08-31 12:05:00,102.08,102.19,102.01,102.19,19093.0,98.5437,98.6499,98.4761,98.6499,19093.0
2023-08-31 12:10:00,102.2,102.24,102.08,102.12,16243.0,98.6595,98.6982,98.5437,98.5823,16243.0
2023-08-31 12:15:00,102.12,102.14,102.01,102.02,29777.0,98.5823,98.6016,98.4761,98.4858,29777.0
2023-08-31 12:20:00,102.01,102.05,101.86,101.94,39267.0,98.4761,98.5147,98.3313,98.4085,39267.0
2023-08-31 12:25:00,101.94,101.99,101.88,101.98,26061.0,98.4085,98.4568,98.3506,98.4472,26061.0
2023-08-31 12:30:00,101.97,102.07,101.88,101.94,19447.0,98.4375,98.534,98.3506,98.4085,19447.0
2023-08-31 12:35:00,101.97,101.98,101.87,101.94,16887.0,98.4375,98.4472,98.341,98.4085,16887.0
2023-08-31 12:40:00,101.93,102.03,101.93,101.95,16957.0,98.3989,98.4954,98.3989,98.4182,16957.0
2023-08-31 12:45:00,101.95,101.98,101.86,101.91,22248.0,98.4182,98.4472,98.3313,98.3796,22248.0
2023-08-31 12:50:00,101.92,101.98,101.89,101.97,19942.0,98.3892,98.4472,98.3603,98.4375,19942.0
2023-08-31 12:55:00,101.97,102.04,101.93,101.95,22037.0,98.4375,98.5051,98.3989,98.4182,22037.0
2023-08-31 13:00:00,101.95,102.0,101.9,101.96,22853.0,98.4182,98.4665,98.3699,98.4279,22853.0
2023-08-31 13:05:00,101.96,102.07,101.94,102.01,25025.0,98.4279,98.534,98.4085,98.4761,25025.0
2023-08-31 13:10:00,102.02,102.1,102.02,102.06,17715.0,98.4858,98.563,98.4858,98.5244,17715.0
2023-08-31 13:15:00,102.05,102.09,101.96,101.98,21338.0,98.5147,98.5534,98.4279,98.4472,21338.0
2023-08-31 13:20:00,101.99,102.03,101.98,102.03,17379.0,98.4568,98.4954,98.4472,98.4954,17379.0
2023-08-31 13:25:00,102.04,102.08,101.98,102.03,16371.0,98.5051,98.5437,98.4472,98.4954,16371.0
2023-08-31 13:30:00,102.04,102.09,102.02,102.04,17168.0,98.5051,98.5534,98.4858,98.5051,17168.0
2023-08-31 13:35:00,102.04,102.07,101.97,102.0,11398.0,98.5051,98.534,98.4375,98.4665,11398.0
2023-08-31 13:40:00,101.99,102.04,101.96,102.04,18140.0,98.4568,98.5051,98.4279,98.5051,18140.0
2023-08-31 13:45:00,102.03,102.03,101.94,101.95,17757.0,98.4954,98.4954,98.4085,98.4182,17757.0
2023-08-31 13:50:00,101.96,102.0,101.9,101.94,14502.0,98.4279,98.4665,98.3699,98.4085,14502.0
2023-08-31 13:55:00,101.97,102.01,101.93,102.01,36288.0,98.4375,98.4761,98.3989,98.4761,36288.0
2023-08-31 14:00:00,102.01,102.08,101.89,101.93,26584.0,98.4761,98.5437,98.3603,98.3989,26584.0
2023-08-31 14:05:00,101.94,102.06,101.94,102.02,15176.0,98.4085,98.5244,98.4085,98.4858,15176.0
2023-08-31 14:10:00,102.02,102.07,101.98,102.04,28002.0,98.4858,98.534,98.4472,98.5051,28002.0
2023-08-31 14:15:00,102.03,102.06,101.97,102.0,16424.0,98.4954,98.5244,98.4375,98.4665,16424.0
2023-08-31 14:20:00,102.0,102.04,101.99,102.0,23237.0,98.4665,98.5051,98.4568,98.4665,23237.0
2023-08-31 14:25:00,101.98,102.02,101.94,101.94,27683.0,98.4472,98.4858,98.4085,98.4085,27683.0
2023-08-31 14:30:00,101.95,102.06,101.93,102.01,38991.0,98.4182,98.5244,98.3989,98.4761,38991.0
2023-08-31 14:35:00,102.0,102.01,101.85,101.9,40199.0,98.4665,98.4761,98.3217,98.3699,40199.0
2023-08-31 14:40:00,101.89,101.89,101.72,101.74,124441.0,98.3603,98.3603,98.1962,98.2155,124441.0
2023-08-31 14:45:00,101.74,101.78,101.68,101.72,37074.0,98.2155,98.2541,98.1576,98.1962,37074.0
2023-08-31 14:50:00,101.72,101.8,101.71,101.77,36477.0,98.1962,98.2734,98.1865,98.2444,36477.0
2023-08-31 14:55:00,101.78,101.8,101.72,101.74,47008.0,98.2541,98.2734,98.1962,98.2155,47008.0
2023-08-31 15:00:00,101.74,101.97,101.74,101.92,23394.0,98.2155,98.4375,98.2155,98.3892,23394.0
2023-08-31 15:05:00,101.92,102.03,101.88,101.92,51009.0,98.3892,98.4954,98.3506,98.3892,51009.0
2023-08-31 15:10:00,101.92,101.92,101.78,101.81,128006.0,98.3892,98.3892,98.2541,98.2831,128006.0
2023-08-31 15:15:00,101.8,101.86,101.77,101.81,41800.0,98.2734,98.3313,98.2444,98.2831,41800.0
2023-08-31 15:20:00,101.82,101.86,101.78,101.78,48644.0,98.2927,98.3313,98.2541,98.2541,48644.0
2023-08-31 15:25:00,101.78,101.82,101.73,101.8,56835.0,98.2541,98.2927,98.2058,98.2734,56835.0
2023-08-31 15:30:00,101.8,101.94,101.79,101.88,83340.0,98.2734,98.4085,98.2637,98.3506,83340.0
2023-08-31 15:35:00,101.87,101.91,101.77,101.84,77710.0,98.341,98.3796,98.2444,98.312,77710.0
2023-08-31 15:40:00,101.85,101.96,101.82,101.87,92083.0,98.3217,98.4279,98.2927,98.341,92083.0
2023-08-31 15:45:00,101.86,101.89,101.77,101.83,67838.0,98.3313,98.3603,98.2444,98.3024,67838.0
2023-08-31 15:50:00,101.83,101.83,101.63,101.68,155807.0,98.3024,98.3024,98.1093,98.1576,155807.0
2023-08-31 15:55:00,101.68,101.78,101.61,101.68,365299.0,98.1576,98.2541,98.09,98.1576,365299.0
2023-09-01 09:30:00,101.97,102.38,101.93,102.03,226662.0,98.7645,99.1616,98.7257,98.8226,226662.0
2023-09-01 09:35:00,102.03,102.08,101.66,101.73,77900.0,98.8226,98.871,98.4642,98.532,77900.0
2023-09-01 09:40:00,101.75,101.87,101.61,101.71,60341.0,98.5514,98.6676,98.4158,98.5127,60341.0
2023-09-01 09:45:00,101.69,101.95,101.52,101.93,104155.0,98.4933,98.7451,98.3286,98.7257,104155.0
2023-09-01 09:50:00,101.91,102.22,101.88,102.11,51583.0,98.7064,99.0066,98.6773,98.9001,51583.0
2023-09-01 09:55:00,102.1,102.33,102.06,102.33,71549.0,98.8904,99.1132,98.8517,99.1132,71549.0
2023-09-01 10:00:00,102.32,102.41,102.04,102.4,93569.0,99.1035,99.1906,98.8323,99.181,93569.0
2023-09-01 10:05:00,102.41,102.53,102.31,102.47,111074.0,99.1906,99.3069,99.0938,99.2488,111074.0
2023-09-01 10:10:00,102.49,102.96,102.49,102.63,158868.0,99.2681,99.7234,99.2681,99.4037,158868.0
2023-09-01 10:15:00,102.65,102.7,102.4,102.46,71435.0,99.4231,99.4715,99.181,99.2391,71435.0
2023-09-01 10:20:00,102.46,102.46,102.26,102.32,31475.0,99.2391,99.2391,99.0454,99.1035,31475.0
2023-09-01 10:25:00,102.34,102.49,102.3,102.49,26481.0,99.1228,99.2681,99.0841,99.2681,26481.0
2023-09-01 10:30:00,102.48,102.5,102.27,102.31,38085.0,99.2584,99.2778,99.055,99.0938,38085.0
2023-09-01 10:35:00,102.3,102.57,102.3,102.57,40118.0,99.0841,99.3456,99.0841,99.3456,40118.0
2023-09-01 10:40:00,102.58,102.65,102.49,102.54,68184.0,99.3553,99.4231,99.2681,99.3166,68184.0
2023-09-01 10:45:00,102.55,102.62,102.48,102.59,61092.0,99.3262,99.394,99.2584,99.365,61092.0
2023-09-01 10:50:00,102.6,102.61,102.53,102.59,47672.0,99.3747,99.3844,99.3069,99.365,47672.0
2023-09-01 10:55:00,102.59,102.6,102.42,102.45,84618.0,99.365,99.3747,99.2003,99.2294,84618.0
2023-09-01 11:00:00,102.45,102.56,102.38,102.53,55578.0,99.2294,99.3359,99.1616,99.3069,55578.0
2023-09-01 11:05:00,102.54,102.54,102.3,102.31,25006.0,99.3166,99.3166,99.0841,99.0938,25006.0
2023-09-01 11:10:00,102.29,102.41,102.24,102.24,31594.0,99.0744,99.1906,99.026,99.026,31594.0
2023-09-01 11:15:00,102.24,102.28,102.15,102.23,46912.0,99.026,99.0647,98.9388,99.0163,46912.0
2023-09-01 11:20:00,102.23,102.26,102.13,102.23,41937.0,99.0163,99.0454,98.9195,99.0163,41937.0
2023-09-01 11:25:00,102.22,102.24,102.05,102.08,36535.0,99.0066,99.026,98.842,98.871,36535.0
2023-09-01 11:30:00,102.07,102.15,102.03,102.09,30597.0,98.8613,98.9388,98.8226,98.8807,30597.0
2023-09-01 11:35:00,102.09,102.1,101.93,101.97,34816.0,98.8807,98.8904,98.7257,98.7645,34816.0
2023-09-01 11:40:00,101.97,102.09,101.97,102.06,19139.0,98.7645,98.8807,98.7645,98.8517,19139.0
2023-09-01 11:45:00,102.06,102.06,101.89,101.91,20083.0,98.8517,98.8517,98.687,98.7064,20083.0
2023-09-01 11:50:00,101.92,102.07,101.88,102.04,16003.0,98.7161,98.8613,98.6773,98.8323,16003.0
2023-09-01 11:55:00,102.05,102.08,101.98,102.0,15503.0,98.842,98.871,98.7742,98.7935,15503.0
2023-09-01 12:00:00,102.0,102.16,102.0,102.1,20579.0,98.7935,98.9485,98.7935,98.8904,20579.0
2023-09-01 12:05:00,102.09,102.18,102.05,102.12,17380.0,98.8807,98.9679,98.842,98.9098,17380.0
2023-09-01 12:10:00,102.13,102.18,102.1,102.12,15782.0,98.9195,98.9679,98.8904,98.9098,15782.0
2023-09-01 12:15:00,102.12,102.12,102.02,102.02,24348.0,98.9098,98.9098,98.8129,98.8129,24348.0
2023-09-01 12:20:00,102.03,102.19,102.03,102.17,12003.0,98.8226,98.9776,98.8226,98.9582,12003.0
2023-09-01 12:25:00,102.16,102.24,102.11,102.2,60736.0,98.9485,99.026,98.9001,98.9872,60736.0
2023-09-01 12:30:00,102.2,102.35,102.19,102.27,22144.0,98.9872,99.1325,98.9776,99.055,22144.0
2023-09-01 12:35:00,102.27,102.3,102.21,102.27,28233.0,99.055,99.0841,98.9969,99.055,28233.0
2023-09-01 12:40:00,102.29,102.34,102.26,102.3,16535.0,99.0744,99.1228,99.0454,99.0841,16535.0
2023-09-01 12:45:00,102.31,102.34,102.12,102.22,37941.0,99.0938,99.1228,98.9098,99.0066,37941.0
2023-09-01 12:50:00,102.21,102.42,102.21,102.42,16907.0,98.9969,99.2003,98.9969,99.2003,16907.0
2023-09-01 12:55:00,102.4,102.42,102.28,102.29,24426.0,99.181,99.2003,99.0647,99.0744,24426.0
2023-09-01 13:00:00,102.28,102.32,102.21,102.28,14659.0,99.0647,99.1035,98.9969,99.0647,14659.0
2023-09-01 13:05:00,102.26,102.38,102.2,102.21,17410.0,99.0454,99.1616,98.9872,98.9969,17410.0
2023-09-01 13:10:00,102.2,102.29,102.15,102.15,21073.0,98.9872,99.0744,98.9388,98.9388,21073.0
2023-09-01 13:15:00,102.13,102.26,102.09,102.21,16562.0,98.9195,99.0454,98.8807,98.9969,16562.0
2023-09-01 13:20:00,102.2,102.32,102.07,102.08,40748.0,98.9872,99.1035,98.8613,98.871,40748.0
2023-09-01 13:25:00,102.08,102.09,101.91,101.95,25739.0,98.871,98.8807,98.7064,98.7451,25739.0
2023-09-01 13:30:00,101.95,102.06,101.9,101.91,26382.0,98.7451,98.8517,98.6967,98.7064,26382.0
2023-09-01 13:35:00,101.91,102.02,101.9,102.0,25505.0,98.7064,98.8129,98.6967,98.7935,25505.0
2023-09-01 13:40:00,102.0,102.03,101.88,101.92,21540.0,98.7935,98.8226,98.6773,98.7161,21540.0
2023-09-01 13:45:00,101.92,102.0,101.92,102.0,18383.0,98.7161,98.7935,98.7161,98.7935,18383.0
2023-09-01 13:50:00,102.0,102.1,102.0,102.07,15790.0,98.7935,98.8904,98.7935,98.8613,15790.0
2023-09-01 13:55:00,102.06,102.13,102.06,102.1,12961.0,98.8517,98.9195,98.8517,98.8904,12961.0
2023-09-01 14:00:00,102.11,102.27,102.1,102.26,15389.0,98.9001,99.055,98.8904,99.0454,15389.0
2023-09-01 14:05:00,102.26,102.27,102.18,102.22,12271.0,99.0454,99.055,98.9679,99.0066,12271.0
2023-09-01 14:10:00,102.22,102.27,102.2,102.24,16000.0,99.0066,99.055,98.9872,99.026,16000.0
2023-09-01 14:15:00,102.24,102.28,102.2,102.2,15336.0,99.026,99.0647,98.9872,98.9872,15336.0
2023-09-01 14:20:00,102.2,102.25,102.06,102.07,28141.0,98.9872,99.0357,98.8517,98.8613,28141.0
2023-09-01 14:25:00,102.06,102.07,101.96,102.07,14066.0,98.8517,98.8613,98.7548,98.8613,14066.0
2023-09-01 14:30:00,102.06,102.07,101.98,102.0,23612.0,98.8517,98.8613,98.7742,98.7935,23612.0
2023-09-01 14:35:00,102.0,102.0,101.92,101.96,16254.0,98.7935,98.7935,98.7161,98.7548,16254.0
2023-09-01 14:40:00,101.97,102.09,101.96,102.03,17473.0,98.7645,98.8807,98.7548,98.8226,17473.0
2023-09-01 14:45:00,102.03,102.07,102.01,102.03,12883.0,98.8226,98.8613,98.8032,98.8226,12883.0
2023-09-01 14:50:00,102.03,102.12,102.01,102.07,14228.0,98.8226,98.9098,98.8032,98.8613,14228.0
2023-09-01 14:55:00,102.08,102.2,102.08,102.16,14905.0,98.871,98.9872,98.871,98.9485,14905.0
2023-09-01 15:00:00,102.17,102.28,102.17,102.27,19790.0,98.9582,99.0647,98.9582,99.055,19790.0
2023-09-01 15:05:00,102.27,102.29,102.21,102.28,18287.0,99.055,99.0744,98.9969,99.0647,18287.0
2023-09-01 15:10:00,102.27,102.29,102.22,102.28,27329.0,99.055,99.0744,99.0066,99.0647,27329.0
2023-09-01 15:15:00,102.29,102.31,102.23,102.27,33827.0,99.0744,99.0938,99.0163,99.055,33827.0
2023-09-01 15:20:00,102.28,102.29,102.19,102.23,23207.0,99.0647,99.0744,98.9776,99.0163,23207.0
2023-09-01 15:25:00,102.23,102.31,102.21,102.29,25421.0,99.0163,99.0938,98.9969,99.0744,25421.0
2023-09-01 15:30:00,102.3,102.42,102.29,102.36,90042.0,99.0841,99.2003,99.0744,99.1422,90042.0
2023-09-01 15:35:00,102.37,102.37,102.21,102.23,45967.0,99.1519,99.1519,98.9969,99.0163,45967.0
2023-09-01 15:40:00,102.23,102.27,102.16,102.17,40477.0,99.0163,99.055,98.9485,98.9582,40477.0
2023-09-01 15:45:00,102.17,102.24,102.01,102.15,90615.0,98.9582,99.026,98.8032,98.9388,90615.0
2023-09-01 15:50:00,102.15,102.49,102.14,102.45,145511.0,98.9388,99.2681,98.9291,99.2294,145511.0
2023-09-01 15:55:00,102.45,102.46,102.3,102.35,403214.0,99.2294,99.2391,99.0841,99.1325,403214.0
2023-09-05 09:30:00,101.5,101.96,101.4,101.68,237108.0,98.3093,98.7548,98.2124,98.4836,237108.0
2023-09-05 09:35:00,101.64,101.67,101.13,101.2,93303.0,98.4449,98.4739,97.9509,98.0187,93303.0
2023-09-05 09:40:00,101.2,101.23,100.67,100.79,106074.0,98.0187,98.0477,97.5053,97.6216,106074.0
2023-09-05 09:45:00,100.76,100.8,100.56,100.65,171999.0,97.5925,97.6313,97.3988,97.486,171999.0
2023-09-05 09:50:00,100.63,100.83,100.55,100.75,60832.0,97.4666,97.6603,97.3891,97.5828,60832.0
2023-09-05 09:55:00,100.76,100.99,100.76,100.81,60333.0,97.5925,97.8153,97.5925,97.6409,60333.0
2023-09-05 10:00:00,100.83,100.91,100.66,100.78,82603.0,97.6603,97.7378,97.4957,97.6119,82603.0
2023-09-05 10:05:00,100.8,100.84,100.64,100.77,50844.0,97.6313,97.67,97.4763,97.6022,50844.0
2023-09-05 10:10:00,100.81,100.95,100.81,100.91,66827.0,97.6409,97.7765,97.6409,97.7378,66827.0
2023-09-05 10:15:00,100.91,100.92,100.69,100.89,44147.0,97.7378,97.7475,97.5247,97.7184,44147.0
2023-09-05 10:20:00,100.9,100.92,100.79,100.88,36714.0,97.7281,97.7475,97.6216,97.7087,36714.0
2023-09-05 10:25:00,100.87,100.95,100.7,100.78,63416.0,97.6991,97.7765,97.5344,97.6119,63416.0
2023-09-05 10:30:00,100.76,100.78,100.6,100.67,81579.0,97.5925,97.6119,97.4375,97.5053,81579.0
2023-09-05 10:35:00,100.67,100.71,100.53,100.66,46362.0,97.5053,97.5441,97.3697,97.4957,46362.0
2023-09-05 10:40:00,100.65,100.72,100.57,100.68,79942.0,97.486,97.5538,97.4085,97.515,79942.0
2023-09-05 10:45:00,100.69,100.94,100.58,100.84,82000.0,97.5247,97.7669,97.4182,97.67,82000.0
2023-09-05 10:50:00,100.83,100.94,100.83,100.93,37965.0,97.6603,97.7669,97.6603,97.7572,37965.0
2023-09-05 10:55:00,100.93,100.94,100.84,100.91,33955.0,97.7572,97.7669,97.67,97.7378,33955.0
2023-09-05 11:00:00,100.92,101.19,100.9,101.14,85546.0,97.7475,98.009,97.7281,97.9606,85546.0
2023-09-05 11:05:00,101.16,101.32,101.13,101.22,36281.0,97.9799,98.1349,97.9509,98.0381,36281.0
2023-09-05 11:10:00,101.21,101.31,101.08,101.1,45122.0,98.0284,98.1252,97.9025,97.9218,45122.0
2023-09-05 11:15:00,101.11,101.21,101.09,101.18,35657.0,97.9315,98.0284,97.9121,97.9993,35657.0
2023-09-05 11:20:00,101.2,101.23,101.09,101.09,27880.0,98.0187,98.0477,97.9121,97.9121,27880.0
2023-09-05 11:25:00,101.09,101.14,101.05,101.07,21566.0,97.9121,97.9606,97.8734,97.8928,21566.0
2023-09-05 11:30:00,101.07,101.07,101.01,101.04,20392.0,97.8928,97.8928,97.8347,97.8637,20392.0
2023-09-05 11:35:00,101.04,101.11,100.92,100.93,35101.0,97.8637,97.9315,97.7475,97.7572,35101.0
2023-09-05 11:40:00,100.94,100.99,100.91,100.95,21696.0,97.7669,97.8153,97.7378,97.7765,21696.0
2023-09-05 11:45:00,100.93,101.04,100.93,101.02,21327.0,97.7572,97.8637,97.7572,97.8443,21327.0
2023-09-05 11:50:00,101.02,101.04,100.85,100.85,19981.0,97.8443,97.8637,97.6797,97.6797,19981.0
2023-09-05 11:55:00,100.84,100.9,100.79,100.85,20189.0,97.67,97.7281,97.6216,97.6797,20189.0
2023-09-05 12:00:00,100.88,100.96,100.8,100.85,30246.0,97.7087,97.7862,97.6313,97.6797,30246.0
2023-09-05 12:05:00,100.84,100.94,100.78,100.87,30922.0,97.67,97.7669,97.6119,97.6991,30922.0
2023-09-05 12:10:00,100.88,100.95,100.83,100.84,25316.0,97.7087,97.7765,97.6603,97.67,25316.0
2023-09-05 12:15:00,100.84,100.84,100.65,100.78,42342.0,97.67,97.67,97.486,97.6119,42342.0
2023-09-05 12:20:00,100.79,100.84,100.74,100.83,23407.0,97.6216,97.67,97.5731,97.6603,23407.0
2023-09-05 12:25:00,100.82,100.82,100.74,100.78,19599.0,97.6506,97.6506,97.5731,97.6119,19599.0
2023-09-05 12:30:00,100.77,100.96,100.75,100.88,40159.0,97.6022,97.7862,97.5828,97.7087,40159.0
2023-09-05 12:35:00,100.87,100.92,100.83,100.83,24100.0,97.6991,97.7475,97.6603,97.6603,24100.0
2023-09-05 12:40:00,100.82,100.86,100.78,100.81,19685.0,97.6506,97.6894,97.6119,97.6409,19685.0
2023-09-05 12:45:00,100.82,100.85,100.79,100.81,17673.0,97.6506,97.6797,97.6216,97.6409,17673.0
2023-09-05 12:50:00,100.81,100.84,100.72,100.74,20932.0,97.6409,97.67,97.5538,97.5731,20932.0
2023-09-05 12:55:00,100.74,100.75,100.66,100.68,21587.0,97.5731,97.5828,97.4957,97.515,21587.0
2023-09-05 13:00:00,100.69,100.69,100.63,100.69,25564.0,97.5247,97.5247,97.4666,97.5247,25564.0
2023-09-05 13:05:00,100.68,100.68,100.51,100.52,26316.0,97.515,97.515,97.3504,97.3601,26316.0
2023-09-05 13:10:00,100.53,100.56,100.47,100.5,38465.0,97.3697,97.3988,97.3116,97.3407,38465.0
2023-09-05 13:15:00,100.49,100.56,100.48,100.55,22026.0,97.331,97.3988,97.3213,97.3891,22026.0
2023-09-05 13:20:00,100.54,100.55,100.41,100.42,30924.0,97.3794,97.3891,97.2535,97.2632,30924.0
2023-09-05 13:25:00,100.42,100.45,100.35,100.39,33966.0,97.2632,97.2923,97.1954,97.2341,33966.0
2023-09-05 13:30:00,100.4,100.49,100.34,100.34,27989.0,97.2438,97.331,97.1857,97.1857,27989.0
2023-09-05 13:35:00,100.34,100.5,100.33,100.45,22073.0,97.1857,97.3407,97.176,97.2923,22073.0
2023-09-05 13:40:00,100.45,100.7,100.45,100.67,52480.0,97.2923,97.5344,97.2923,97.5053,52480.0
2023-09-05 13:45:00,100.67,100.79,100.64,100.75,34239.0,97.5053,97.6216,97.4763,97.5828,34239.0
2023-09-05 13:50:00,100.75,100.78,100.66,100.73,23282.0,97.5828,97.6119,97.4957,97.5635,23282.0
2023-09-05 13:55:00,100.73,100.75,100.67,100.72,27772.0,97.5635,97.5828,97.5053,97.5538,27772.0
2023-09-05 14:00:00,100.72,100.74,100.64,100.67,20485.0,97.5538,97.5731,97.4763,97.5053,20485.0
2023-09-05 14:05:00,100.67,100.7,100.59,100.7,18953.0,97.5053,97.5344,97.4279,97.5344,18953.0
2023-09-05 14:10:00,100.68,100.7,100.6,100.64,17796.0,97.515,97.5344,97.4375,97.4763,17796.0
2023-09-05 14:15:00,100.65,100.79,100.64,100.77,25741.0,97.486,97.6216,97.4763,97.6022,25741.0
2023-09-05 14:20:00,100.78,100.78,100.68,100.78,16050.0,97.6119,97.6119,97.515,97.6119,16050.0
2023-09-05 14:25:00,100.77,100.84,100.74,100.83,25588.0,97.6022,97.67,97.5731,97.6603,25588.0
2023-09-05 14:30:00,100.84,100.84,100.7,100.7,25536.0,97.67,97.67,97.5344,97.5344,25536.0
2023-09-05 14:35:00,100.71,100.72,100.61,100.64,33983.0,97.5441,97.5538,97.4472,97.4763,33983.0
2023-09-05 14:40:00,100.63,100.68,100.57,100.59,42133.0,97.4666,97.515,97.4085,97.4279,42133.0
2023-09-05 14:45:00,100.59,100.65,100.59,100.62,30554.0,97.4279,97.486,97.4279,97.4569,30554.0
2023-09-05 14:50:00,100.62,100.64,100.52,100.6,40427.0,97.4569,97.4763,97.3601,97.4375,40427.0
2023-09-05 14:55:00,100.59,100.62,100.56,100.58,41045.0,97.4279,97.4569,97.3988,97.4182,41045.0
2023-09-05 15:00:00,100.57,100.58,100.48,100.52,44662.0,97.4085,97.4182,97.3213,97.3601,44662.0
2023-09-05 15:05:00,100.52,100.54,100.42,100.43,39404.0,97.3601,97.3794,97.2632,97.2729,39404.0
2023-09-05 15:10:00,100.43,100.43,100.28,100.36,55402.0,97.2729,97.2729,97.1276,97.2051,55402.0
2023-09-05 15:15:00,100.36,100.39,100.25,100.37,66214.0,97.2051,97.2341,97.0985,97.2148,66214.0
2023-09-05 15:20:00,100.37,100.44,100.29,100.3,59897.0,97.2148,97.2826,97.1373,97.147,59897.0
2023-09-05 15:25:00,100.29,100.34,100.23,100.27,65251.0,97.1373,97.1857,97.0792,97.1179,65251.0
2023-09-05 15:30:00,100.27,100.34,100.25,100.3,67352.0,97.1179,97.1857,97.0985,97.147,67352.0
2023-09-05 15:35:00,100.3,100.55,100.29,100.54,39063.0,97.147,97.3891,97.1373,97.3794,39063.0
2023-09-05 15:40:00,100.54,100.62,100.53,100.55,49449.0,97.3794,97.4569,97.3697,97.3891,49449.0
2023-09-05 15:45:00,100.55,100.57,100.31,100.33,125758.0,97.3891,97.4085,97.1567,97.176,125758.0
2023-09-05 15:50:00,100.33,100.34,100.22,100.27,149363.0,97.176,97.1857,97.0695,97.1179,149363.0
2023-09-05 15:55:00,100.28,100.37,100.23,100.32,338572.0,97.1276,97.2148,97.0792,97.1663,338572.0
2023-09-06 09:30:00,99.76,100.07,99.37,99.75,291424.0,96.624,96.9242,96.2462,96.6143,291424.0
2023-09-06 09:35:00,99.71,99.76,99.61,99.65,41486.0,96.5755,96.624,96.4787,96.5174,41486.0
2023-09-06 09:40:00,99.68,99.73,99.47,99.73,99343.0,96.5465,96.5949,96.3431,96.5949,99343.0
2023-09-06 09:45:00,99.73,100.05,99.73,99.92,73098.0,96.5949,96.9048,96.5949,96.7789,73098.0
2023-09-06 09:50:00,99.93,100.1,99.82,99.91,48759.0,96.7886,96.9533,96.6821,96.7692,48759.0
2023-09-06 09:55:00,99.95,100.03,99.8,100.02,121218.0,96.808,96.8855,96.6627,96.8758,121218.0
2023-09-06 10:00:00,99.95,99.99,99.76,99.85,30249.0,96.808,96.8467,96.624,96.7111,30249.0
2023-09-06 10:05:00,99.84,99.94,99.82,99.86,26287.0,96.7014,96.7983,96.6821,96.7208,26287.0
2023-09-06 10:10:00,99.85,100.17,99.82,99.97,40857.0,96.7111,97.0211,96.6821,96.8274,40857.0
2023-09-06 10:15:00,99.98,99.98,99.82,99.92,51969.0,96.837,96.837,96.6821,96.7789,51969.0
2023-09-06 10:20:00,99.96,100.0,99.67,99.67,44002.0,96.8177,96.8564,96.5368,96.5368,44002.0
2023-09-06 10:25:00,99.66,99.75,99.62,99.66,32137.0,96.5271,96.6143,96.4884,96.5271,32137.0
2023-09-06 10:30:00,99.64,99.77,99.57,99.62,30154.0,96.5077,96.6336,96.4399,96.4884,30154.0
2023-09-06 10:35:00,99.63,99.67,99.29,99.31,52626.0,96.498,96.5368,96.1687,96.1881,52626.0
2023-09-06 10:40:00,99.31,99.35,99.25,99.26,54306.0,96.1881,96.2268,96.13,96.1397,54306.0
2023-09-06 10:45:00,99.26,99.39,99.26,99.28,41858.0,96.1397,96.2656,96.1397,96.159,41858.0
2023-09-06 10:50:00,99.29,99.31,99.21,99.25,52112.0,96.1687,96.1881,96.0912,96.13,52112.0
2023-09-06 10:55:00,99.25,99.27,99.12,99.23,39237.0,96.13,96.1494,96.0041,96.1106,39237.0
2023-09-06 11:00:00,99.23,99.28,99.18,99.24,33560.0,96.1106,96.159,96.0622,96.1203,33560.0
2023-09-06 11:05:00,99.22,99.26,99.12,99.14,27994.0,96.1009,96.1397,96.0041,96.0234,27994.0
2023-09-06 11:10:00,99.13,99.16,99.03,99.11,60386.0,96.0138,96.0428,95.9169,95.9944,60386.0
2023-09-06 11:15:00,99.1,99.13,99.03,99.08,43993.0,95.9847,96.0138,95.9169,95.9653,43993.0
2023-09-06 11:20:00,99.08,99.13,99.03,99.08,31887.0,95.9653,96.0138,95.9169,95.9653,31887.0
2023-09-06 11:25:00,99.09,99.18,99.06,99.17,52923.0,95.975,96.0622,95.946,96.0525,52923.0
2023-09-06 11:30:00,99.15,99.2,99.09,99.18,37048.0,96.0331,96.0816,95.975,96.0622,37048.0
2023-09-06 11:35:00,99.18,99.39,99.18,99.36,41907.0,96.0622,96.2656,96.0622,96.2365,41907.0
2023-09-06 11:40:00,99.36,99.46,99.31,99.45,27828.0,96.2365,96.3334,96.1881,96.3237,27828.0
2023-09-06 11:45:00,99.45,99.47,99.35,99.43,35617.0,96.3237,96.3431,96.2268,96.3043,35617.0
2023-09-06 11:50:00,99.43,99.49,99.38,99.47,28018.0,96.3043,96.3624,96.2559,96.3431,28018.0
2023-09-06 11:55:00,99.45,99.54,99.42,99.46,21857.0,96.3237,96.4109,96.2946,96.3334,21857.0
2023-09-06 12:00:00,99.48,99.48,99.41,99.48,15645.0,96.3528,96.3528,96.285,96.3528,15645.0
2023-09-06 12:05:00,99.48,99.53,99.45,99.51,29918.0,96.3528,96.4012,96.3237,96.3818,29918.0
2023-09-06 12:10:00,99.53,99.55,99.44,99.55,31245.0,96.4012,96.4206,96.314,96.4206,31245.0
2023-09-06 12:15:00,99.55,99.58,99.49,99.55,38966.0,96.4206,96.4496,96.3624,96.4206,38966.0
2023-09-06 12:20:00,99.57,99.73,99.55,99.71,23553.0,96.4399,96.5949,96.4206,96.5755,23553.0
2023-09-06 12:25:00,99.73,99.75,99.55,99.57,25083.0,96.5949,96.6143,96.4206,96.4399,25083.0
2023-09-06 12:30:00,99.58,99.63,99.51,99.63,27791.0,96.4496,96.498,96.3818,96.498,27791.0
2023-09-06 12:35:00,99.63,99.65,99.57,99.64,12535.0,96.498,96.5174,96.4399,96.5077,12535.0
2023-09-06 12:40:00,99.64,99.72,99.58,99.59,24500.0,96.5077,96.5852,96.4496,96.4593,24500.0
2023-09-06 12:45:00,99.6,99.61,99.44,99.48,30965.0,96.469,96.4787,96.314,96.3528,30965.0
2023-09-06 12:50:00,99.47,99.54,99.43,99.47,49372.0,96.3431,96.4109,96.3043,96.3431,49372.0
2023-09-06 12:55:00,99.46,99.55,99.41,99.52,27760.0,96.3334,96.4206,96.285,96.3915,27760.0
2023-09-06 13:00:00,99.54,99.62,99.5,99.54,19855.0,96.4109,96.4884,96.3721,96.4109,19855.0
2023-09-06 13:05:00,99.54,99.62,99.49,99.56,14378.0,96.4109,96.4884,96.3624,96.4302,14378.0
2023-09-06 13:10:00,99.57,99.81,99.56,99.81,36853.0,96.4399,96.6724,96.4302,96.6724,36853.0
2023-09-06 13:15:00,99.82,99.82,99.7,99.79,32269.0,96.6821,96.6821,96.5658,96.653,32269.0
2023-09-06 13:20:00,99.8,99.81,99.69,99.72,19696.0,96.6627,96.6724,96.5562,96.5852,19696.0
2023-09-06 13:25:00,99.71,99.76,99.68,99.69,14605.0,96.5755,96.624,96.5465,96.5562,14605.0
2023-09-06 13:30:00,99.68,99.69,99.6,99.64,45437.0,96.5465,96.5562,96.469,96.5077,45437.0
2023-09-06 13:35:00,99.64,99.75,99.64,99.73,17622.0,96.5077,96.6143,96.5077,96.5949,17622.0
2023-09-06 13:40:00,99.74,99.78,99.69,99.78,22034.0,96.6046,96.6433,96.5562,96.6433,22034.0
2023-09-06 13:45:00,99.77,99.87,99.75,99.82,15058.0,96.6336,96.7305,96.6143,96.6821,15058.0
2023-09-06 13:50:00,99.84,99.87,99.78,99.82,17003.0,96.7014,96.7305,96.6433,96.6821,17003.0
2023-09-06 13:55:00,99.81,99.95,99.8,99.83,19673.0,96.6724,96.808,96.6627,96.6918,19673.0
2023-09-06 14:00:00,99.83,99.93,99.81,99.92,22042.0,96.6918,96.7886,96.6724,96.7789,22042.0
2023-09-06 14:05:00,99.93,99.98,99.88,99.95,16576.0,96.7886,96.837,96.7402,96.808,16576.0
2023-09-06 14:10:00,99.96,99.97,99.92,99.95,25251.0,96.8177,96.8274,96.7789,96.808,25251.0
2023-09-06 14:15:00,99.94,99.98,99.91,99.94,20778.0,96.7983,96.837,96.7692,96.7983,20778.0
2023-09-06 14:20:00,99.93,99.96,99.9,99.94,20453.0,96.7886,96.8177,96.7596,96.7983,20453.0
2023-09-06 14:25:00,99.93,99.99,99.89,99.89,35654.0,96.7886,96.8467,96.7499,96.7499,35654.0
2023-09-06 14:30:00,99.9,99.99,99.9,99.92,32359.0,96.7596,96.8467,96.7596,96.7789,32359.0
2023-09-06 14:35:00,99.92,99.95,99.91,99.93,15035.0,96.7789,96.808,96.7692,96.7886,15035.0
2023-09-06 14:40:00,99.92,99.95,99.89,99.94,18207.0,96.7789,96.808,96.7499,96.7983,18207.0
2023-09-06 14:45:00,99.94,100.02,99.94,99.99,46614.0,96.7983,96.8758,96.7983,96.8467,46614.0
2023-09-06 14:50:00,99.99,99.99,99.94,99.95,28200.0,96.8467,96.8467,96.7983,96.808,28200.0
2023-09-06 14:55:00,99.95,100.01,99.91,99.98,40524.0,96.808,96.8661,96.7692,96.837,40524.0
2023-09-06 15:00:00,99.99,100.01,99.94,99.94,39194.0,96.8467,96.8661,96.7983,96.7983,39194.0
2023-09-06 15:05:00,99.94,99.94,99.82,99.9,30378.0,96.7983,96.7983,96.6821,96.7596,30378.0
2023-09-06 15:10:00,99.9,100.02,99.87,99.94,41602.0,96.7596,96.8758,96.7305,96.7983,41602.0
2023-09-06 15:15:00,99.95,100.1,99.94,100.09,71674.0,96.808,96.9533,96.7983,96.9436,71674.0
2023-09-06 15:20:00,100.11,100.14,100.05,100.14,24839.0,96.963,96.992,96.9048,96.992,24839.0
2023-09-06 15:25:00,100.14,100.14,100.03,100.08,45199.0,96.992,96.992,96.8855,96.9339,45199.0
2023-09-06 15:30:00,100.08,100.16,100.07,100.15,44096.0,96.9339,97.0114,96.9242,97.0017,44096.0
2023-09-06 15:35:00,100.15,100.24,100.14,100.2,45763.0,97.0017,97.0889,96.992,97.0501,45763.0
2023-09-06 15:40:00,100.21,100.31,100.21,100.29,45289.0,97.0598,97.1567,97.0598,97.1373,45289.0
2023-09-06 15:45:00,100.29,100.29,100.17,100.26,55370.0,97.1373,97.1373,97.0211,97.1082,55370.0
2023-09-06 15:50:00,100.26,100.29,100.11,100.17,124497.0,97.1082,97.1373,96.963,97.0211,124497.0
2023-09-06 15:55:00,100.18,100.24,100.11,100.2,208298.0,97.0308,97.0889,96.963,97.0501,208298.0
2023-09-07 09:30:00,98.26,98.76,97.9,98.69,626215.0,95.1711,95.6554,94.8224,95.5876,626215.0
2023-09-07 09:35:00,98.7,98.73,98.25,98.57,386451.0,95.5973,95.6263,95.1614,95.4714,386451.0
2023-09-07 09:40:00,98.59,98.62,98.13,98.13,101516.0,95.4907,95.5198,95.0452,95.0452,101516.0
2023-09-07 09:45:00,98.14,98.35,98.11,98.25,156643.0,95.0549,95.2583,95.0258,95.1614,156643.0
2023-09-07 09:50:00,98.24,98.26,98.07,98.13,81399.0,95.1517,95.1711,94.9871,95.0452,81399.0
2023-09-07 09:55:00,98.11,98.22,97.94,98.18,107195.0,95.0258,95.1324,94.8612,95.0936,107195.0
2023-09-07 10:00:00,98.16,98.19,98.04,98.16,210776.0,95.0743,95.1033,94.958,95.0743,210776.0
2023-09-07 10:05:00,98.16,98.2,98.05,98.09,112961.0,95.0743,95.113,94.9677,95.0065,112961.0
2023-09-07 10:10:00,98.09,98.3,98.09,98.18,126878.0,95.0065,95.2098,95.0065,95.0936,126878.0
2023-09-07 10:15:00,98.17,98.23,98.11,98.12,108961.0,95.0839,95.1421,95.0258,95.0355,108961.0
2023-09-07 10:20:00,98.12,98.28,97.94,97.96,93295.0,95.0355,95.1905,94.8612,94.8805,93295.0
2023-09-07 10:25:00,97.95,98.1,97.95,98.0,35851.0,94.8709,95.0161,94.8709,94.9193,35851.0
2023-09-07 10:30:00,98.01,98.04,97.76,97.82,58213.0,94.929,94.958,94.6868,94.7449,58213.0
2023-09-07 10:35:00,97.81,97.99,97.78,97.98,59829.0,94.7353,94.9096,94.7062,94.8999,59829.0
2023-09-07 10:40:00,97.99,98.05,97.94,98.0,54043.0,94.9096,94.9677,94.8612,94.9193,54043.0
2023-09-07 10:45:00,98.0,98.01,97.84,97.87,58864.0,94.9193,94.929,94.7643,94.7934,58864.0
2023-09-07 10:50:00,97.86,97.89,97.65,97.72,106751.0,94.7837,94.8127,94.5803,94.6481,106751.0
2023-09-07 10:55:00,97.74,97.78,97.67,97.7,46261.0,94.6675,94.7062,94.5997,94.6287,46261.0
2023-09-07 11:00:00,97.69,97.8,97.64,97.65,68698.0,94.619,94.7256,94.5706,94.5803,68698.0
2023-09-07 11:05:00,97.66,97.84,97.65,97.78,64627.0,94.59,94.7643,94.5803,94.7062,64627.0
2023-09-07 11:10:00,97.77,97.9,97.73,97.81,43007.0,94.6965,94.8224,94.6578,94.7353,43007.0
2023-09-07 11:15:00,97.82,98.0,97.82,97.92,41073.0,94.7449,94.9193,94.7449,94.8418,41073.0
2023-09-07 11:20:00,97.92,97.99,97.73,97.83,31421.0,94.8418,94.9096,94.6578,94.7546,31421.0
2023-09-07 11:25:00,97.83,97.92,97.81,97.88,44882.0,94.7546,94.8418,94.7353,94.8031,44882.0
2023-09-07 11:30:00,97.87,98.05,97.82,97.98,43228.0,94.7934,94.9677,94.7449,94.8999,43228.0
2023-09-07 11:35:00,98.0,98.02,97.9,97.99,42988.0,94.9193,94.9387,94.8224,94.9096,42988.0
2023-09-07 11:40:00,97.98,97.99,97.8,97.82,35430.0,94.8999,94.9096,94.7256,94.7449,35430.0
2023-09-07 11:45:00,97.82,97.94,97.81,97.94,54733.0,94.7449,94.8612,94.7353,94.8612,54733.0
2023-09-07 11:50:00,97.93,97.96,97.82,97.85,48159.0,94.8515,94.8805,94.7449,94.774,48159.0
2023-09-07 11:55:00,97.85,97.99,97.84,97.95,44050.0,94.774,94.9096,94.7643,94.8709,44050.0
2023-09-07 12:00:00,97.94,98.07,97.9,98.0,85743.0,94.8612,94.9871,94.8224,94.9193,85743.0
2023-09-07 12:05:00,97.99,98.21,97.94,98.11,62291.0,94.9096,95.1227,94.8612,95.0258,62291.0
2023-09-07 12:10:00,98.1,98.15,98.06,98.1,34975.0,95.0161,95.0646,94.9774,95.0161,34975.0
2023-09-07 12:15:00,98.11,98.21,98.07,98.18,33164.0,95.0258,95.1227,94.9871,95.0936,33164.0
2023-09-07 12:20:00,98.19,98.22,98.06,98.2,50176.0,95.1033,95.1324,94.9774,95.113,50176.0
2023-09-07 12:25:00,98.19,98.2,98.08,98.14,146941.0,95.1033,95.113,94.9968,95.0549,146941.0
2023-09-07 12:30:00,98.15,98.18,97.98,98.0,38878.0,95.0646,95.0936,94.8999,94.9193,38878.0
2023-09-07 12:35:00,98.0,98.02,97.94,97.94,28351.0,94.9193,94.9387,94.8612,94.8612,28351.0
2023-09-07 12:40:00,97.94,97.98,97.87,97.88,25696.0,94.8612,94.8999,94.7934,94.8031,25696.0
2023-09-07 12:45:00,97.89,97.99,97.88,97.89,46432.0,94.8127,94.9096,94.8031,94.8127,46432.0
2023-09-07 12:50:00,97.89,97.89,97.7,97.77,63921.0,94.8127,94.8127,94.6287,94.6965,63921.0
2023-09-07 12:55:00,97.77,97.9,97.76,97.86,29494.0,94.6965,94.8224,94.6868,94.7837,29494.0
2023-09-07 13:00:00,97.85,97.95,97.81,97.93,35281.0,94.774,94.8709,94.7353,94.8515,35281.0
2023-09-07 13:05:00,97.92,97.94,97.82,97.89,16125.0,94.8418,94.8612,94.7449,94.8127,16125.0
2023-09-07 13:10:00,97.89,97.89,97.83,97.84,20239.0,94.8127,94.8127,94.7546,94.7643,20239.0
2023-09-07 13:15:00,97.85,97.98,97.81,97.93,22950.0,94.774,94.8999,94.7353,94.8515,22950.0
2023-09-07 13:20:00,97.93,97.95,97.88,97.88,32829.0,94.8515,94.8709,94.8031,94.8031,32829.0
2023-09-07 13:25:00,97.89,98.03,97.88,98.01,42599.0,94.8127,94.9483,94.8031,94.929,42599.0
2023-09-07 13:30:00,98.02,98.04,97.95,97.95,38691.0,94.9387,94.958,94.8709,94.8709,38691.0
2023-09-07 13:35:00,97.95,98.01,97.9,98.0,56309.0,94.8709,94.929,94.8224,94.9193,56309.0
2023-09-07 13:40:00,98.0,98.02,97.93,97.99,52320.0,94.9193,94.9387,94.8515,94.9096,52320.0
2023-09-07 13:45:00,98.01,98.07,97.98,98.01,31315.0,94.929,94.9871,94.8999,94.929,31315.0
2023-09-07 13:50:00,98.0,98.08,97.99,98.02,47304.0,94.9193,94.9968,94.9096,94.9387,47304.0
2023-09-07 13:55:00,98.02,98.04,97.93,97.98,37857.0,94.9387,94.958,94.8515,94.8999,37857.0
2023-09-07 14:00:00,97.98,98.08,97.97,98.04,70333.0,94.8999,94.9968,94.8902,94.958,70333.0
2023-09-07 14:05:00,98.04,98.04,97.98,98.01,27933.0,94.958,94.958,94.8999,94.929,27933.0
2023-09-07 14:10:00,98.02,98.09,97.97,97.99,47490.0,94.9387,95.0065,94.8902,94.9096,47490.0
2023-09-07 14:15:00,98.0,98.0,97.92,97.92,38349.0,94.9193,94.9193,94.8418,94.8418,38349.0
2023-09-07 14:20:00,97.92,98.0,97.87,98.0,32341.0,94.8418,94.9193,94.7934,94.9193,32341.0
2023-09-07 14:25:00,98.0,98.05,97.91,97.91,40243.0,94.9193,94.9677,94.8321,94.8321,40243.0
2023-09-07 14:30:00,97.92,97.93,97.77,97.82,32748.0,94.8418,94.8515,94.6965,94.7449,32748.0
2023-09-07 14:35:00,97.82,97.83,97.72,97.76,43339.0,94.7449,94.7546,94.6481,94.6868,43339.0
2023-09-07 14:40:00,97.76,97.99,97.73,97.99,65287.0,94.6868,94.9096,94.6578,94.9096,65287.0
2023-09-07 14:45:00,97.99,98.01,97.9,97.98,34359.0,94.9096,94.929,94.8224,94.8999,34359.0
2023-09-07 14:50:00,97.97,98.06,97.9,98.05,52668.0,94.8902,94.9774,94.8224,94.9677,52668.0
2023-09-07 14:55:00,98.04,98.13,98.03,98.08,32402.0,94.958,95.0452,94.9483,94.9968,32402.0
2023-09-07 15:00:00,98.08,98.14,98.06,98.12,42601.0,94.9968,95.0549,94.9774,95.0355,42601.0
2023-09-07 15:05:00,98.12,98.14,98.03,98.06,38962.0,95.0355,95.0549,94.9483,94.9774,38962.0
2023-09-07 15:10:00,98.06,98.08,98.0,98.05,44770.0,94.9774,94.9968,94.9193,94.9677,44770.0
2023-09-07 15:15:00,98.04,98.08,98.04,98.04,57226.0,94.958,94.9968,94.958,94.958,57226.0
2023-09-07 15:20:00,98.05,98.1,98.04,98.09,44268.0,94.9677,95.0161,94.958,95.0065,44268.0
2023-09-07 15:25:00,98.09,98.09,97.98,97.98,57415.0,95.0065,95.0065,94.8999,94.8999,57415.0
2023-09-07 15:30:00,97.98,98.07,97.97,98.01,69326.0,94.8999,94.9871,94.8902,94.929,69326.0
2023-09-07 15:35:00,98.01,98.03,97.94,97.96,51878.0,94.929,94.9483,94.8612,94.8805,51878.0
2023-09-07 15:40:00,97.96,98.01,97.91,98.01,63929.0,94.8805,94.929,94.8321,94.929,63929.0
2023-09-07 15:45:00,98.0,98.05,97.95,97.95,82992.0,94.9193,94.9677,94.8709,94.8709,82992.0
2023-09-07 15:50:00,97.96,98.01,97.8,97.86,187806.0,94.8805,94.929,94.7256,94.7837,187806.0
2023-09-07 15:55:00,97.86,97.95,97.79,97.93,409403.0,94.7837,94.8709,94.7159,94.8515,409403.0
2023-09-08 09:30:00,98.1,98.14,97.48,97.58,170848.0,95.0161,95.0549,94.4156,94.5125,170848.0
2023-09-08 09:35:00,97.57,97.97,97.5,97.9,42379.0,94.5028,94.8902,94.435,94.8224,42379.0
2023-09-08 09:40:00,97.92,98.08,97.84,97.91,33038.0,94.8418,94.9968,94.7643,94.8321,33038.0
2023-09-08 09:45:00,97.91,97.91,97.47,97.63,51729.0,94.8321,94.8321,94.4059,94.5609,51729.0
2023-09-08 09:50:00,97.63,97.67,97.54,97.56,18275.0,94.5609,94.5997,94.4737,94.4931,18275.0
2023-09-08 09:55:00,97.54,97.58,97.41,97.46,80045.0,94.4737,94.5125,94.3478,94.3963,80045.0
2023-09-08 10:00:00,97.47,97.53,97.36,97.47,33117.0,94.4059,94.4641,94.2994,94.4059,33117.0
2023-09-08 10:05:00,97.47,97.6,97.42,97.51,58438.0,94.4059,94.5319,94.3575,94.4447,58438.0
2023-09-08 10:10:00,97.5,97.98,97.5,97.93,54491.0,94.435,94.8999,94.435,94.8515,54491.0
2023-09-08 10:15:00,97.93,97.94,97.62,97.66,33437.0,94.8515,94.8612,94.5512,94.59,33437.0
2023-09-08 10:20:00,97.66,97.74,97.63,97.65,52178.0,94.59,94.6675,94.5609,94.5803,52178.0
2023-09-08 10:25:00,97.65,97.83,97.61,97.76,33321.0,94.5803,94.7546,94.5415,94.6868,33321.0
2023-09-08 10:30:00,97.74,97.8,97.64,97.66,17992.0,94.6675,94.7256,94.5706,94.59,17992.0
2023-09-08 10:35:00,97.66,97.72,97.58,97.62,27106.0,94.59,94.6481,94.5125,94.5512,27106.0
2023-09-08 10:40:00,97.62,97.62,97.53,97.59,18191.0,94.5512,94.5512,94.4641,94.5222,18191.0
2023-09-08 10:45:00,97.58,97.64,97.52,97.62,27379.0,94.5125,94.5706,94.4544,94.5512,27379.0
2023-09-08 10:50:00,97.63,97.75,97.6,97.64,25615.0,94.5609,94.6771,94.5319,94.5706,25615.0
2023-09-08 10:55:00,97.63,97.65,97.46,97.48,58888.0,94.5609,94.5803,94.3963,94.4156,58888.0
2023-09-08 11:00:00,97.47,97.6,97.44,97.53,50858.0,94.4059,94.5319,94.3769,94.4641,50858.0
2023-09-08 11:05:00,97.53,97.54,97.32,97.36,34342.0,94.4641,94.4737,94.2607,94.2994,34342.0
2023-09-08 11:10:00,97.35,97.46,97.3,97.44,30777.0,94.2897,94.3963,94.2413,94.3769,30777.0
2023-09-08 11:15:00,97.45,97.65,97.45,97.64,26343.0,94.3866,94.5803,94.3866,94.5706,26343.0
2023-09-08 11:20:00,97.64,97.68,97.59,97.63,38411.0,94.5706,94.6093,94.5222,94.5609,38411.0
2023-09-08 11:25:00,97.63,97.7,97.56,97.68,23783.0,94.5609,94.6287,94.4931,94.6093,23783.0
2023-09-08 11:30:00,97.69,97.8,97.68,97.8,34073.0,94.619,94.7256,94.6093,94.7256,34073.0
2023-09-08 11:35:00,97.8,97.85,97.73,97.8,25082.0,94.7256,94.774,94.6578,94.7256,25082.0
2023-09-08 11:40:00,97.8,97.8,97.68,97.69,35714.0,94.7256,94.7256,94.6093,94.619,35714.0
2023-09-08 11:45:00,97.69,97.73,97.62,97.66,24023.0,94.619,94.6578,94.5512,94.59,24023.0
2023-09-08 11:50:00,97.65,97.68,97.61,97.67,33349.0,94.5803,94.6093,94.5415,94.5997,33349.0
2023-09-08 11:55:00,97.68,97.75,97.58,97.61,47077.0,94.6093,94.6771,94.5125,94.5415,47077.0
2023-09-08 12:00:00,97.62,97.66,97.44,97.52,54215.0,94.5512,94.59,94.3769,94.4544,54215.0
2023-09-08 12:05:00,97.51,97.55,97.46,97.53,18333.0,94.4447,94.4834,94.3963,94.4641,18333.0
2023-09-08 12:10:00,97.53,97.54,97.45,97.47,26680.0,94.4641,94.4737,94.3866,94.4059,26680.0
2023-09-08 12:15:00,97.47,97.56,97.45,97.48,25123.0,94.4059,94.4931,94.3866,94.4156,25123.0
2023-09-08 12:20:00,97.48,97.55,97.4,97.49,36969.0,94.4156,94.4834,94.3381,94.4253,36969.0
2023-09-08 12:25:00,97.49,97.52,97.43,97.52,21034.0,94.4253,94.4544,94.3672,94.4544,21034.0
2023-09-08 12:30:00,97.51,97.54,97.41,97.49,18289.0,94.4447,94.4737,94.3478,94.4253,18289.0
2023-09-08 12:35:00,97.5,97.5,97.43,97.49,17228.0,94.435,94.435,94.3672,94.4253,17228.0
2023-09-08 12:40:00,97.49,97.57,97.46,97.56,17640.0,94.4253,94.5028,94.3963,94.4931,17640.0
2023-09-08 12:45:00,97.57,97.58,97.43,97.43,22472.0,94.5028,94.5125,94.3672,94.3672,22472.0
2023-09-08 12:50:00,97.42,97.49,97.4,97.47,9730.0,94.3575,94.4253,94.3381,94.4059,9730.0
2023-09-08 12:55:00,97.47,97.5,97.42,97.48,11595.0,94.4059,94.435,94.3575,94.4156,11595.0
2023-09-08 13:00:00,97.49,97.49,97.36,97.4,32623.0,94.4253,94.4253,94.2994,94.3381,32623.0
2023-09-08 13:05:00,97.39,97.39,97.27,97.31,40733.0,94.3285,94.3285,94.2122,94.251,40733.0
2023-09-08 13:10:00,97.31,97.39,97.29,97.39,20803.0,94.251,94.3285,94.2316,94.3285,20803.0
2023-09-08 13:15:00,97.39,97.44,97.35,97.41,27204.0,94.3285,94.3769,94.2897,94.3478,27204.0
2023-09-08 13:20:00,97.42,97.48,97.39,97.42,22049.0,94.3575,94.4156,94.3285,94.3575,22049.0
2023-09-08 13:25:00,97.42,97.43,97.36,97.4,24845.0,94.3575,94.3672,94.2994,94.3381,24845.0
2023-09-08 13:30:00,97.39,97.46,97.32,97.44,32528.0,94.3285,94.3963,94.2607,94.3769,32528.0
2023-09-08 13:35:00,97.44,97.47,97.36,97.46,15457.0,94.3769,94.4059,94.2994,94.3963,15457.0
2023-09-08 13:40:00,97.47,97.49,97.39,97.42,22334.0,94.4059,94.4253,94.3285,94.3575,22334.0
2023-09-08 13:45:00,97.41,97.46,97.4,97.41,19505.0,94.3478,94.3963,94.3381,94.3478,19505.0
2023-09-08 13:50:00,97.41,97.43,97.36,97.39,18344.0,94.3478,94.3672,94.2994,94.3285,18344.0
2023-09-08 13:55:00,97.38,97.51,97.37,97.48,23484.0,94.3188,94.4447,94.3091,94.4156,23484.0
2023-09-08 14:00:00,97.49,97.6,97.48,97.56,29834.0,94.4253,94.5319,94.4156,94.4931,29834.0
2023-09-08 14:05:00,97.56,97.58,97.48,97.56,28898.0,94.4931,94.5125,94.4156,94.4931,28898.0
2023-09-08 14:10:00,97.56,97.57,97.37,97.46,27121.0,94.4931,94.5028,94.3091,94.3963,27121.0
2023-09-08 14:15:00,97.45,97.51,97.44,97.5,26057.0,94.3866,94.4447,94.3769,94.435,26057.0
2023-09-08 14:20:00,97.5,97.51,97.41,97.43,24474.0,94.435,94.4447,94.3478,94.3672,24474.0
2023-09-08 14:25:00,97.43,97.51,97.41,97.47,17079.0,94.3672,94.4447,94.3478,94.4059,17079.0
2023-09-08 14:30:00,97.47,97.51,97.46,97.49,25956.0,94.4059,94.4447,94.3963,94.4253,25956.0
2023-09-08 14:35:00,97.5,97.54,97.46,97.47,30892.0,94.435,94.4737,94.3963,94.4059,30892.0
2023-09-08 14:40:00,97.48,97.56,97.47,97.56,12039.0,94.4156,94.4931,94.4059,94.4931,12039.0
2023-09-08 14:45:00,97.56,97.57,97.52,97.56,15631.0,94.4931,94.5028,94.4544,94.4931,15631.0
2023-09-08 14:50:00,97.58,97.59,97.49,97.53,21328.0,94.5125,94.5222,94.4253,94.4641,21328.0
2023-09-08 14:55:00,97.53,97.59,97.52,97.57,14297.0,94.4641,94.5222,94.4544,94.5028,14297.0
2023-09-08 15:00:00,97.58,97.58,97.46,97.52,22698.0,94.5125,94.5125,94.3963,94.4544,22698.0
2023-09-08 15:05:00,97.51,97.53,97.45,97.48,24907.0,94.4447,94.4641,94.3866,94.4156,24907.0
2023-09-08 15:10:00,97.48,97.51,97.43,97.5,23207.0,94.4156,94.4447,94.3672,94.435,23207.0
2023-09-08 15:15:00,97.5,97.61,97.48,97.54,24328.0,94.435,94.5415,94.4156,94.4737,24328.0
2023-09-08 15:20:00,97.55,97.62,97.54,97.56,36048.0,94.4834,94.5512,94.4737,94.4931,36048.0
2023-09-08 15:25:00,97.58,97.62,97.52,97.57,29531.0,94.5125,94.5512,94.4544,94.5028,29531.0
2023-09-08 15:30:00,97.57,97.63,97.55,97.6,33741.0,94.5028,94.5609,94.4834,94.5319,33741.0
2023-09-08 15:35:00,97.6,97.61,97.51,97.56,37571.0,94.5319,94.5415,94.4447,94.4931,37571.0
2023-09-08 15:40:00,97.56,97.62,97.54,97.58,44070.0,94.4931,94.5512,94.4737,94.5125,44070.0
2023-09-08 15:45:00,97.59,97.62,97.53,97.54,28972.0,94.5222,94.5512,94.4641,94.4737,28972.0
2023-09-08 15:50:00,97.54,97.6,97.47,97.53,105201.0,94.4737,94.5319,94.4059,94.4641,105201.0
2023-09-08 15:55:00,97.53,97.74,97.52,97.71,322022.0,94.4641,94.6675,94.4544,94.6384,322022.0
2023-09-11 09:30:00,98.33,98.38,97.97,98.04,158429.0,95.2389,95.2873,94.8902,94.958,158429.0
2023-09-11 09:35:00,98.05,98.28,97.99,97.99,60452.0,94.9677,95.1905,94.9096,94.9096,60452.0
2023-09-11 09:40:00,98.02,98.09,97.76,97.95,42495.0,94.9387,95.0065,94.6868,94.8709,42495.0
2023-09-11 09:45:00,97.91,97.93,97.81,97.89,59173.0,94.8321,94.8515,94.7353,94.8127,59173.0
2023-09-11 09:50:00,97.88,97.91,97.83,97.84,42016.0,94.8031,94.8321,94.7546,94.7643,42016.0
2023-09-11 09:55:00,97.84,97.9,97.81,97.87,62838.0,94.7643,94.8224,94.7353,94.7934,62838.0
2023-09-11 10:00:00,97.87,97.87,97.53,97.54,180227.0,94.7934,94.7934,94.4641,94.4737,180227.0
2023-09-11 10:05:00,97.52,97.58,97.46,97.56,37225.0,94.4544,94.5125,94.3963,94.4931,37225.0
2023-09-11 10:10:00,97.54,97.64,97.5,97.53,22556.0,94.4737,94.5706,94.435,94.4641,22556.0
2023-09-11 10:15:00,97.53,97.83,97.52,97.83,48246.0,94.4641,94.7546,94.4544,94.7546,48246.0
2023-09-11 10:20:00,97.83,97.84,97.72,97.78,20969.0,94.7546,94.7643,94.6481,94.7062,20969.0
2023-09-11 10:25:00,97.75,97.94,97.73,97.91,39712.0,94.6771,94.8612,94.6578,94.8321,39712.0
2023-09-11 10:30:00,97.92,97.92,97.63,97.66,30256.0,94.8418,94.8418,94.5609,94.59,30256.0
2023-09-11 10:35:00,97.65,97.73,97.58,97.61,31438.0,94.5803,94.6578,94.5125,94.5415,31438.0
2023-09-11 10:40:00,97.62,97.63,97.52,97.53,30508.0,94.5512,94.5609,94.4544,94.4641,30508.0
2023-09-11 10:45:00,97.53,97.66,97.52,97.66,31075.0,94.4641,94.59,94.4544,94.59,31075.0
2023-09-11 10:50:00,97.67,97.78,97.64,97.64,27555.0,94.5997,94.7062,94.5706,94.5706,27555.0
2023-09-11 10:55:00,97.63,97.66,97.54,97.58,23885.0,94.5609,94.59,94.4737,94.5125,23885.0
2023-09-11 11:00:00,97.57,97.6,97.44,97.51,24695.0,94.5028,94.5319,94.3769,94.4447,24695.0
2023-09-11 11:05:00,97.51,97.61,97.39,97.42,26662.0,94.4447,94.5415,94.3285,94.3575,26662.0
2023-09-11 11:10:00,97.41,97.46,97.33,97.4,47515.0,94.3478,94.3963,94.2703,94.3381,47515.0
2023-09-11 11:15:00,97.4,97.43,97.32,97.42,40819.0,94.3381,94.3672,94.2607,94.3575,40819.0
2023-09-11 11:20:00,97.41,97.6,97.38,97.59,44581.0,94.3478,94.5319,94.3188,94.5222,44581.0
2023-09-11 11:25:00,97.58,97.62,97.46,97.55,28173.0,94.5125,94.5512,94.3963,94.4834,28173.0
2023-09-11 11:30:00,97.55,97.55,97.44,97.48,25440.0,94.4834,94.4834,94.3769,94.4156,25440.0
2023-09-11 11:35:00,97.47,97.55,97.43,97.47,28206.0,94.4059,94.4834,94.3672,94.4059,28206.0
2023-09-11 11:40:00,97.46,97.5,97.25,97.29,71029.0,94.3963,94.435,94.1929,94.2316,71029.0
2023-09-11 11:45:00,97.28,97.37,97.23,97.35,33183.0,94.2219,94.3091,94.1735,94.2897,33183.0
2023-09-11 11:50:00,97.36,97.41,97.25,97.32,26021.0,94.2994,94.3478,94.1929,94.2607,26021.0
2023-09-11 11:55:00,97.35,97.35,97.24,97.28,21479.0,94.2897,94.2897,94.1832,94.2219,21479.0
2023-09-11 12:00:00,97.29,97.3,97.21,97.25,16945.0,94.2316,94.2413,94.1541,94.1929,16945.0
2023-09-11 12:05:00,97.25,97.36,97.24,97.33,26070.0,94.1929,94.2994,94.1832,94.2703,26070.0
2023-09-11 12:10:00,97.34,97.4,97.33,97.37,12958.0,94.28,94.3381,94.2703,94.3091,12958.0
2023-09-11 12:15:00,97.38,97.39,97.26,97.26,35269.0,94.3188,94.3285,94.2025,94.2025,35269.0
2023-09-11 12:20:00,97.26,97.3,97.19,97.26,34743.0,94.2025,94.2413,94.1347,94.2025,34743.0
2023-09-11 12:25:00,97.27,97.33,97.21,97.27,52977.0,94.2122,94.2703,94.1541,94.2122,52977.0
2023-09-11 12:30:00,97.29,97.38,97.24,97.3,40470.0,94.2316,94.3188,94.1832,94.2413,40470.0
2023-09-11 12:35:00,97.3,97.33,97.28,97.28,25441.0,94.2413,94.2703,94.2219,94.2219,25441.0
2023-09-11 12:40:00,97.28,97.28,97.23,97.25,24416.0,94.2219,94.2219,94.1735,94.1929,24416.0
2023-09-11 12:45:00,97.26,97.32,97.24,97.32,21841.0,94.2025,94.2607,94.1832,94.2607,21841.0
2023-09-11 12:50:00,97.31,97.36,97.18,97.27,29530.0,94.251,94.2994,94.1251,94.2122,29530.0
2023-09-11 12:55:00,97.27,97.36,97.26,97.32,22699.0,94.2122,94.2994,94.2025,94.2607,22699.0
2023-09-11 13:00:00,97.33,97.38,97.27,97.28,28804.0,94.2703,94.3188,94.2122,94.2219,28804.0
2023-09-11 13:05:00,97.29,97.32,97.19,97.21,28096.0,94.2316,94.2607,94.1347,94.1541,28096.0
2023-09-11 13:10:00,97.21,97.22,97.16,97.2,31557.0,94.1541,94.1638,94.1057,94.1444,31557.0
2023-09-11 13:15:00,97.18,97.21,97.16,97.19,36369.0,94.1251,94.1541,94.1057,94.1347,36369.0
2023-09-11 13:20:00,97.19,97.27,97.17,97.27,62971.0,94.1347,94.2122,94.1154,94.2122,62971.0
2023-09-11 13:25:00,97.25,97.27,97.22,97.25,26901.0,94.1929,94.2122,94.1638,94.1929,26901.0
2023-09-11 13:30:00,97.25,97.3,97.19,97.25,30719.0,94.1929,94.2413,94.1347,94.1929,30719.0
2023-09-11 13:35:00,97.27,97.29,97.22,97.26,22397.0,94.2122,94.2316,94.1638,94.2025,22397.0
2023-09-11 13:40:00,97.24,97.25,97.13,97.14,37191.0,94.1832,94.1929,94.0766,94.0863,37191.0
2023-09-11 13:45:00,97.14,97.21,97.12,97.16,26911.0,94.0863,94.1541,94.0669,94.1057,26911.0
2023-09-11 13:50:00,97.17,97.2,97.08,97.09,47246.0,94.1154,94.1444,94.0282,94.0379,47246.0
2023-09-11 13:55:00,97.09,97.12,97.05,97.12,44847.0,94.0379,94.0669,93.9991,94.0669,44847.0
2023-09-11 14:00:00,97.12,97.19,97.09,97.14,41964.0,94.0669,94.1347,94.0379,94.0863,41964.0
2023-09-11 14:05:00,97.13,97.19,97.07,97.18,35790.0,94.0766,94.1347,94.0185,94.1251,35790.0
2023-09-11 14:10:00,97.17,97.21,97.13,97.2,24523.0,94.1154,94.1541,94.0766,94.1444,24523.0
2023-09-11 14:15:00,97.2,97.21,97.15,97.17,31391.0,94.1444,94.1541,94.096,94.1154,31391.0
2023-09-11 14:20:00,97.16,97.22,97.06,97.06,65392.0,94.1057,94.1638,94.0088,94.0088,65392.0
2023-09-11 14:25:00,97.08,97.08,97.02,97.07,35741.0,94.0282,94.0282,93.9701,94.0185,35741.0
2023-09-11 14:30:00,97.08,97.08,97.01,97.04,29022.0,94.0282,94.0282,93.9604,93.9895,29022.0
2023-09-11 14:35:00,97.04,97.05,96.85,96.91,117423.0,93.9895,93.9991,93.8054,93.8635,117423.0
2023-09-11 14:40:00,96.91,97.05,96.87,97.05,81664.0,93.8635,93.9991,93.8248,93.9991,81664.0
2023-09-11 14:45:00,97.05,97.07,96.95,96.96,36987.0,93.9991,94.0185,93.9023,93.912,36987.0
2023-09-11 14:50:00,96.96,97.01,96.92,96.93,39924.0,93.912,93.9604,93.8732,93.8829,39924.0
2023-09-11 14:55:00,96.93,96.93,96.83,96.89,72850.0,93.8829,93.8829,93.7861,93.8442,72850.0
2023-09-11 15:00:00,96.89,97.0,96.88,96.98,64178.0,93.8442,93.9507,93.8345,93.9313,64178.0
2023-09-11 15:05:00,96.98,97.06,96.94,97.03,45118.0,93.9313,94.0088,93.8926,93.9798,45118.0
2023-09-11 15:10:00,97.02,97.1,96.91,96.99,67369.0,93.9701,94.0476,93.8635,93.941,67369.0
2023-09-11 15:15:00,96.98,96.99,96.81,96.83,49195.0,93.9313,93.941,93.7667,93.7861,49195.0
2023-09-11 15:20:00,96.83,96.91,96.83,96.89,65200.0,93.7861,93.8635,93.7861,93.8442,65200.0
2023-09-11 15:25:00,96.9,96.92,96.77,96.77,57320.0,93.8539,93.8732,93.7279,93.7279,57320.0
2023-09-11 15:30:00,96.77,96.79,96.71,96.76,74724.0,93.7279,93.7473,93.6698,93.7183,74724.0
2023-09-11 15:35:00,96.76,96.76,96.7,96.7,60954.0,93.7183,93.7183,93.6601,93.6601,60954.0
2023-09-11 15:40:00,96.7,96.72,96.66,96.68,84433.0,93.6601,93.6795,93.6214,93.6408,84433.0
2023-09-11 15:45:00,96.68,96.69,96.63,96.67,113640.0,93.6408,93.6505,93.5923,93.6311,113640.0
2023-09-11 15:50:00,96.68,96.75,96.65,96.68,174516.0,93.6408,93.7086,93.6117,93.6408,174516.0
2023-09-11 15:55:00,96.68,96.8,96.58,96.8,720536.0,93.6408,93.757,93.5439,93.757,720536.0
2023-09-12 09:30:00,96.99,97.16,96.43,96.95,196110.0,93.941,94.1057,93.3986,93.9023,196110.0
2023-09-12 09:35:00,96.93,97.11,96.86,96.95,43105.0,93.8829,94.0573,93.8151,93.9023,43105.0
2023-09-12 09:40:00,96.95,97.17,96.92,96.99,40893.0,93.9023,94.1154,93.8732,93.941,40893.0
2023-09-12 09:45:00,96.97,97.1,96.84,96.91,37659.0,93.9217,94.0476,93.7957,93.8635,37659.0
2023-09-12 09:50:00,96.89,97.0,96.87,96.89,42124.0,93.8442,93.9507,93.8248,93.8442,42124.0
2023-09-12 09:55:00,96.88,96.99,96.8,96.82,37320.0,93.8345,93.941,93.757,93.7764,37320.0
2023-09-12 10:00:00,96.84,96.84,96.64,96.64,49060.0,93.7957,93.7957,93.602,93.602,49060.0
2023-09-12 10:05:00,96.65,96.75,96.62,96.68,44416.0,93.6117,93.7086,93.5827,93.6408,44416.0
2023-09-12 10:10:00,96.68,96.75,96.63,96.64,27555.0,93.6408,93.7086,93.5923,93.602,27555.0
2023-09-12 10:15:00,96.66,96.71,96.55,96.55,29100.0,93.6214,93.6698,93.5149,93.5149,29100.0
2023-09-12 10:20:00,96.56,96.58,96.39,96.42,71164.0,93.5245,93.5439,93.3599,93.3889,71164.0
2023-09-12 10:25:00,96.41,96.42,96.3,96.4,70492.0,93.3793,93.3889,93.2727,93.3696,70492.0
2023-09-12 10:30:00,96.4,96.46,96.34,96.41,51802.0,93.3696,93.4277,93.3115,93.3793,51802.0
2023-09-12 10:35:00,96.42,96.44,96.31,96.35,50613.0,93.3889,93.4083,93.2824,93.3211,50613.0
2023-09-12 10:40:00,96.36,96.52,96.36,96.51,41830.0,93.3308,93.4858,93.3308,93.4761,41830.0
2023-09-12 10:45:00,96.5,96.55,96.37,96.4,55597.0,93.4664,93.5149,93.3405,93.3696,55597.0
2023-09-12 10:50:00,96.38,96.43,96.3,96.3,29655.0,93.3502,93.3986,93.2727,93.2727,29655.0
2023-09-12 10:55:00,96.3,96.38,96.28,96.33,63943.0,93.2727,93.3502,93.2534,93.3018,63943.0
2023-09-12 11:00:00,96.32,96.48,96.32,96.45,29192.0,93.2921,93.4471,93.2921,93.418,29192.0
2023-09-12 11:05:00,96.45,96.54,96.45,96.5,20148.0,93.418,93.5052,93.418,93.4664,20148.0
2023-09-12 11:10:00,96.49,96.5,96.43,96.43,21458.0,93.4567,93.4664,93.3986,93.3986,21458.0
2023-09-12 11:15:00,96.43,96.46,96.36,96.36,23090.0,93.3986,93.4277,93.3308,93.3308,23090.0
2023-09-12 11:20:00,96.37,96.42,96.35,96.39,25670.0,93.3405,93.3889,93.3211,93.3599,25670.0
2023-09-12 11:25:00,96.38,96.44,96.31,96.44,23766.0,93.3502,93.4083,93.2824,93.4083,23766.0
2023-09-12 11:30:00,96.44,96.53,96.43,96.51,30936.0,93.4083,93.4955,93.3986,93.4761,30936.0
2023-09-12 11:35:00,96.52,96.58,96.51,96.52,24842.0,93.4858,93.5439,93.4761,93.4858,24842.0
2023-09-12 11:40:00,96.53,96.57,96.49,96.54,20265.0,93.4955,93.5342,93.4567,93.5052,20265.0
2023-09-12 11:45:00,96.55,96.74,96.54,96.72,36148.0,93.5149,93.6989,93.5052,93.6795,36148.0
2023-09-12 11:50:00,96.73,96.81,96.69,96.77,28530.0,93.6892,93.7667,93.6505,93.7279,28530.0
2023-09-12 11:55:00,96.77,96.77,96.71,96.72,14017.0,93.7279,93.7279,93.6698,93.6795,14017.0
2023-09-12 12:00:00,96.72,96.8,96.69,96.78,21350.0,93.6795,93.757,93.6505,93.7376,21350.0
2023-09-12 12:05:00,96.77,96.87,96.71,96.77,31961.0,93.7279,93.8248,93.6698,93.7279,31961.0
2023-09-12 12:10:00,96.78,96.78,96.72,96.73,25278.0,93.7376,93.7376,93.6795,93.6892,25278.0
2023-09-12 12:15:00,96.73,96.81,96.72,96.79,13329.0,93.6892,93.7667,93.6795,93.7473,13329.0
2023-09-12 12:20:00,96.79,96.82,96.74,96.78,15076.0,93.7473,93.7764,93.6989,93.7376,15076.0
2023-09-12 12:25:00,96.77,96.78,96.7,96.73,18128.0,93.7279,93.7376,93.6601,93.6892,18128.0
2023-09-12 12:30:00,96.73,96.73,96.56,96.56,24030.0,93.6892,93.6892,93.5245,93.5245,24030.0
2023-09-12 12:35:00,96.56,96.61,96.55,96.59,28398.0,93.5245,93.573,93.5149,93.5536,28398.0
2023-09-12 12:40:00,96.61,96.66,96.56,96.6,36382.0,93.573,93.6214,93.5245,93.5633,36382.0
2023-09-12 12:45:00,96.6,96.62,96.51,96.59,24658.0,93.5633,93.5827,93.4761,93.5536,24658.0
2023-09-12 12:50:00,96.59,96.6,96.51,96.53,26700.0,93.5536,93.5633,93.4761,93.4955,26700.0
2023-09-12 12:55:00,96.53,96.65,96.53,96.65,18657.0,93.4955,93.6117,93.4955,93.6117,18657.0
2023-09-12 13:00:00,96.65,96.7,96.6,96.63,29163.0,93.6117,93.6601,93.5633,93.5923,29163.0
2023-09-12 13:05:00,96.64,96.76,96.64,96.73,30682.0,93.602,93.7183,93.602,93.6892,30682.0
2023-09-12 13:10:00,96.73,96.84,96.66,96.72,91317.0,93.6892,93.7957,93.6214,93.6795,91317.0
2023-09-12 13:15:00,96.73,96.77,96.66,96.71,26527.0,93.6892,93.7279,93.6214,93.6698,26527.0
2023-09-12 13:20:00,96.72,96.93,96.69,96.91,47777.0,93.6795,93.8829,93.6505,93.8635,47777.0
2023-09-12 13:25:00,96.94,96.96,96.85,96.9,86660.0,93.8926,93.912,93.8054,93.8539,86660.0
2023-09-12 13:30:00,96.89,96.94,96.84,96.91,43765.0,93.8442,93.8926,93.7957,93.8635,43765.0
2023-09-12 13:35:00,96.91,96.94,96.82,96.88,33994.0,93.8635,93.8926,93.7764,93.8345,33994.0
2023-09-12 13:40:00,96.88,96.92,96.79,96.81,33522.0,93.8345,93.8732,93.7473,93.7667,33522.0
2023-09-12 13:45:00,96.8,96.84,96.74,96.82,31529.0,93.757,93.7957,93.6989,93.7764,31529.0
2023-09-12 13:50:00,96.83,96.87,96.79,96.84,34786.0,93.7861,93.8248,93.7473,93.7957,34786.0
2023-09-12 13:55:00,96.84,96.84,96.74,96.77,90117.0,93.7957,93.7957,93.6989,93.7279,90117.0
2023-09-12 14:00:00,96.77,96.77,96.71,96.74,39819.0,93.7279,93.7279,93.6698,93.6989,39819.0
2023-09-12 14:05:00,96.75,96.77,96.69,96.74,29975.0,93.7086,93.7279,93.6505,93.6989,29975.0
2023-09-12 14:10:00,96.73,96.77,96.67,96.67,33758.0,93.6892,93.7279,93.6311,93.6311,33758.0
2023-09-12 14:15:00,96.68,96.73,96.64,96.67,19801.0,93.6408,93.6892,93.602,93.6311,19801.0
2023-09-12 14:20:00,96.67,96.69,96.59,96.61,35796.0,93.6311,93.6505,93.5536,93.573,35796.0
2023-09-12 14:25:00,96.61,96.68,96.58,96.66,59259.0,93.573,93.6408,93.5439,93.6214,59259.0
2023-09-12 14:30:00,96.65,96.69,96.59,96.61,38379.0,93.6117,93.6505,93.5536,93.573,38379.0
2023-09-12 14:35:00,96.61,96.65,96.57,96.61,43354.0,93.573,93.6117,93.5342,93.573,43354.0
2023-09-12 14:40:00,96.6,96.61,96.51,96.54,49358.0,93.5633,93.573,93.4761,93.5052,49358.0
2023-09-12 14:45:00,96.53,96.53,96.41,96.46,79678.0,93.4955,93.4955,93.3793,93.4277,79678.0
2023-09-12 14:50:00,96.45,96.48,96.33,96.34,91251.0,93.418,93.4471,93.3018,93.3115,91251.0
2023-09-12 14:55:00,96.34,96.41,96.3,96.35,62024.0,93.3115,93.3793,93.2727,93.3211,62024.0
2023-09-12 15:00:00,96.35,96.35,96.26,96.29,58463.0,93.3211,93.3211,93.234,93.263,58463.0
2023-09-12 15:05:00,96.29,96.3,96.21,96.23,37934.0,93.263,93.2727,93.1856,93.2049,37934.0
2023-09-12 15:10:00,96.23,96.28,96.2,96.26,39879.0,93.2049,93.2534,93.1759,93.234,39879.0
2023-09-12 15:15:00,96.26,96.28,96.21,96.28,39176.0,93.234,93.2534,93.1856,93.2534,39176.0
2023-09-12 15:20:00,96.27,96.32,96.18,96.2,50797.0,93.2437,93.2921,93.1565,93.1759,50797.0
2023-09-12 15:25:00,96.19,96.23,96.17,96.2,48166.0,93.1662,93.2049,93.1468,93.1759,48166.0
2023-09-12 15:30:00,96.21,96.36,96.2,96.34,73755.0,93.1856,93.3308,93.1759,93.3115,73755.0
2023-09-12 15:35:00,96.34,96.43,96.34,96.35,67409.0,93.3115,93.3986,93.3115,93.3211,67409.0
2023-09-12 15:40:00,96.35,96.42,96.32,96.39,55528.0,93.3211,93.3889,93.2921,93.3599,55528.0
2023-09-12 15:45:00,96.39,96.42,96.21,96.28,92912.0,93.3599,93.3889,93.1856,93.2534,92912.0
2023-09-12 15:50:00,96.28,96.35,96.23,96.27,197176.0,93.2534,93.3211,93.2049,93.2437,197176.0
2023-09-12 15:55:00,96.26,96.33,96.22,96.31,346660.0,93.234,93.3018,93.1952,93.2824,346660.0
2023-09-13 09:30:00,96.3,96.41,95.91,96.08,198692.0,93.2727,93.3793,92.895,93.0596,198692.0
2023-09-13 09:35:00,96.04,96.06,95.7,95.94,87539.0,93.0209,93.0403,92.6916,92.924,87539.0
2023-09-13 09:40:00,95.95,95.98,95.76,95.93,87902.0,92.9337,92.9628,92.7497,92.9144,87902.0
2023-09-13 09:45:00,95.94,95.94,95.7,95.77,48472.0,92.924,92.924,92.6916,92.7594,48472.0
2023-09-13 09:50:00,95.77,95.85,95.65,95.83,92485.0,92.7594,92.8369,92.6432,92.8175,92485.0
2023-09-13 09:55:00,95.83,95.96,95.75,95.85,65349.0,92.8175,92.9434,92.74,92.8369,65349.0
2023-09-13 10:00:00,95.87,96.07,95.75,95.98,143615.0,92.8562,93.05,92.74,92.9628,143615.0
2023-09-13 10:05:00,95.95,96.04,95.86,96.04,49381.0,92.9337,93.0209,92.8466,93.0209,49381.0
2023-09-13 10:10:00,96.04,96.21,96.03,96.2,33512.0,93.0209,93.1856,93.0112,93.1759,33512.0
2023-09-13 10:15:00,96.2,96.29,96.12,96.23,55648.0,93.1759,93.263,93.0984,93.2049,55648.0
2023-09-13 10:20:00,96.22,96.48,96.21,96.37,62036.0,93.1952,93.4471,93.1856,93.3405,62036.0
2023-09-13 10:25:00,96.37,96.45,96.3,96.41,41041.0,93.3405,93.418,93.2727,93.3793,41041.0
2023-09-13 10:30:00,96.43,96.59,96.41,96.54,57087.0,93.3986,93.5536,93.3793,93.5052,57087.0
2023-09-13 10:35:00,96.54,96.68,96.48,96.63,42307.0,93.5052,93.6408,93.4471,93.5923,42307.0
2023-09-13 10:40:00,96.63,96.74,96.62,96.7,44089.0,93.5923,93.6989,93.5827,93.6601,44089.0
2023-09-13 10:45:00,96.72,96.74,96.62,96.65,28627.0,93.6795,93.6989,93.5827,93.6117,28627.0
2023-09-13 10:50:00,96.66,96.8,96.64,96.77,34190.0,93.6214,93.757,93.602,93.7279,34190.0
2023-09-13 10:55:00,96.77,96.81,96.69,96.81,27726.0,93.7279,93.7667,93.6505,93.7667,27726.0
2023-09-13 11:00:00,96.84,96.99,96.83,96.97,64045.0,93.7957,93.941,93.7861,93.9217,64045.0
2023-09-13 11:05:00,96.98,97.12,96.97,97.09,53411.0,93.9313,94.0669,93.9217,94.0379,53411.0
2023-09-13 11:10:00,97.09,97.15,97.04,97.14,45387.0,94.0379,94.096,93.9895,94.0863,45387.0
2023-09-13 11:15:00,97.14,97.2,97.09,97.14,41549.0,94.0863,94.1444,94.0379,94.0863,41549.0
2023-09-13 11:20:00,97.13,97.17,97.07,97.12,41091.0,94.0766,94.1154,94.0185,94.0669,41091.0
2023-09-13 11:25:00,97.12,97.13,97.04,97.06,37030.0,94.0669,94.0766,93.9895,94.0088,37030.0
2023-09-13 11:30:00,97.06,97.06,96.89,96.95,37492.0,94.0088,94.0088,93.8442,93.9023,37492.0
2023-09-13 11:35:00,96.95,96.98,96.85,96.94,29677.0,93.9023,93.9313,93.8054,93.8926,29677.0
2023-09-13 11:40:00,96.94,97.02,96.88,97.02,39237.0,93.8926,93.9701,93.8345,93.9701,39237.0
2023-09-13 11:45:00,97.01,97.1,96.98,97.05,36964.0,93.9604,94.0476,93.9313,93.9991,36964.0
2023-09-13 11:50:00,97.05,97.09,96.9,96.92,46041.0,93.9991,94.0379,93.8539,93.8732,46041.0
2023-09-13 11:55:00,96.93,97.03,96.92,97.02,24400.0,93.8829,93.9798,93.8732,93.9701,24400.0
2023-09-13 12:00:00,97.03,97.05,97.0,97.04,25176.0,93.9798,93.9991,93.9507,93.9895,25176.0
2023-09-13 12:05:00,97.04,97.06,96.98,96.99,33410.0,93.9895,94.0088,93.9313,93.941,33410.0
2023-09-13 12:10:00,97.0,97.0,96.79,96.8,19096.0,93.9507,93.9507,93.7473,93.757,19096.0
2023-09-13 12:15:00,96.8,96.9,96.76,96.86,21714.0,93.757,93.8539,93.7183,93.8151,21714.0
2023-09-13 12:20:00,96.86,96.98,96.85,96.85,21658.0,93.8151,93.9313,93.8054,93.8054,21658.0
2023-09-13 12:25:00,96.82,96.88,96.77,96.78,21348.0,93.7764,93.8345,93.7279,93.7376,21348.0
2023-09-13 12:30:00,96.8,96.87,96.75,96.82,19676.0,93.757,93.8248,93.7086,93.7764,19676.0
2023-09-13 12:35:00,96.83,96.84,96.6,96.6,30637.0,93.7861,93.7957,93.5633,93.5633,30637.0
2023-09-13 12:40:00,96.6,96.62,96.55,96.57,25759.0,93.5633,93.5827,93.5149,93.5342,25759.0
2023-09-13 12:45:00,96.57,96.71,96.56,96.66,33635.0,93.5342,93.6698,93.5245,93.6214,33635.0
2023-09-13 12:50:00,96.66,96.75,96.57,96.67,28809.0,93.6214,93.7086,93.5342,93.6311,28809.0
2023-09-13 12:55:00,96.67,96.76,96.61,96.62,26135.0,93.6311,93.7183,93.573,93.5827,26135.0
2023-09-13 13:00:00,96.63,96.67,96.59,96.64,25397.0,93.5923,93.6311,93.5536,93.602,25397.0
2023-09-13 13:05:00,96.63,96.64,96.55,96.56,23403.0,93.5923,93.602,93.5149,93.5245,23403.0
2023-09-13 13:10:00,96.56,96.67,96.54,96.67,25342.0,93.5245,93.6311,93.5052,93.6311,25342.0
2023-09-13 13:15:00,96.66,96.7,96.63,96.64,30135.0,93.6214,93.6601,93.5923,93.602,30135.0
2023-09-13 13:20:00,96.64,96.64,96.52,96.56,31202.0,93.602,93.602,93.4858,93.5245,31202.0
2023-09-13 13:25:00,96.56,96.59,96.52,96.52,26810.0,93.5245,93.5536,93.4858,93.4858,26810.0
2023-09-13 13:30:00,96.53,96.59,96.43,96.54,45224.0,93.4955,93.5536,93.3986,93.5052,45224.0
2023-09-13 13:35:00,96.54,96.54,96.43,96.5,27243.0,93.5052,93.5052,93.3986,93.4664,27243.0
2023-09-13 13:40:00,96.5,96.5,96.39,96.43,40174.0,93.4664,93.4664,93.3599,93.3986,40174.0
2023-09-13 13:45:00,96.44,96.47,96.37,96.39,44578.0,93.4083,93.4374,93.3405,93.3599,44578.0
2023-09-13 13:50:00,96.39,96.45,96.36,96.45,21096.0,93.3599,93.418,93.3308,93.418,21096.0
2023-09-13 13:55:00,96.45,96.46,96.31,96.31,37032.0,93.418,93.4277,93.2824,93.2824,37032.0
2023-09-13 14:00:00,96.31,96.34,96.25,96.25,40225.0,93.2824,93.3115,93.2243,93.2243,40225.0
2023-09-13 14:05:00,96.26,96.27,96.18,96.23,38574.0,93.234,93.2437,93.1565,93.2049,38574.0
2023-09-13 14:10:00,96.23,96.29,96.18,96.25,45587.0,93.2049,93.263,93.1565,93.2243,45587.0
2023-09-13 14:15:00,96.25,96.26,96.14,96.17,50350.0,93.2243,93.234,93.1178,93.1468,50350.0
2023-09-13 14:20:00,96.17,96.25,96.13,96.24,55080.0,93.1468,93.2243,93.1081,93.2146,55080.0
2023-09-13 14:25:00,96.25,96.26,96.18,96.19,45410.0,93.2243,93.234,93.1565,93.1662,45410.0
2023-09-13 14:30:00,96.19,96.2,96.14,96.2,51631.0,93.1662,93.1759,93.1178,93.1759,51631.0
2023-09-13 14:35:00,96.2,96.24,96.19,96.2,33318.0,93.1759,93.2146,93.1662,93.1759,33318.0
2023-09-13 14:40:00,96.21,96.26,96.19,96.19,34410.0,93.1856,93.234,93.1662,93.1662,34410.0
2023-09-13 14:45:00,96.19,96.22,96.14,96.14,41229.0,93.1662,93.1952,93.1178,93.1178,41229.0
2023-09-13 14:50:00,96.14,96.15,95.97,95.99,47986.0,93.1178,93.1274,92.9531,92.9725,47986.0
2023-09-13 14:55:00,95.98,96.08,95.93,96.06,56993.0,92.9628,93.0596,92.9144,93.0403,56993.0
2023-09-13 15:00:00,96.08,96.08,95.93,95.94,46616.0,93.0596,93.0596,92.9144,92.924,46616.0
2023-09-13 15:05:00,95.94,95.96,95.84,95.88,58628.0,92.924,92.9434,92.8272,92.8659,58628.0
2023-09-13 15:10:00,95.88,95.9,95.84,95.87,52857.0,92.8659,92.8853,92.8272,92.8562,52857.0
2023-09-13 15:15:00,95.88,95.9,95.81,95.89,83201.0,92.8659,92.8853,92.7981,92.8756,83201.0
2023-09-13 15:20:00,95.89,95.99,95.87,95.98,55213.0,92.8756,92.9725,92.8562,92.9628,55213.0
2023-09-13 15:25:00,95.98,96.11,95.98,96.09,44570.0,92.9628,93.0887,92.9628,93.0693,44570.0
2023-09-13 15:30:00,96.1,96.19,96.09,96.14,72282.0,93.079,93.1662,93.0693,93.1178,72282.0
2023-09-13 15:35:00,96.15,96.19,96.12,96.15,42323.0,93.1274,93.1662,93.0984,93.1274,42323.0
2023-09-13 15:40:00,96.16,96.24,96.15,96.17,54603.0,93.1371,93.2146,93.1274,93.1468,54603.0
2023-09-13 15:45:00,96.16,96.25,96.13,96.24,59451.0,93.1371,93.2243,93.1081,93.2146,59451.0
2023-09-13 15:50:00,96.23,96.29,96.14,96.25,133987.0,93.2049,93.263,93.1178,93.2243,133987.0
2023-09-13 15:55:00,96.26,96.27,96.08,96.13,394068.0,93.234,93.2437,93.0596,93.1081,394068.0
2023-09-14 09:30:00,96.72,96.97,96.5,96.68,143774.0,93.6795,93.9217,93.4664,93.6408,143774.0
2023-09-14 09:35:00,96.69,96.88,96.69,96.78,69612.0,93.6505,93.8345,93.6505,93.7376,69612.0
2023-09-14 09:40:00,96.81,96.81,96.46,96.58,50506.0,93.7667,93.7667,93.4277,93.5439,50506.0
2023-09-14 09:45:00,96.57,96.64,96.43,96.45,26920.0,93.5342,93.602,93.3986,93.418,26920.0
2023-09-14 09:50:00,96.47,96.49,96.34,96.43,61980.0,93.4374,93.4567,93.3115,93.3986,61980.0
2023-09-14 09:55:00,96.43,96.52,96.34,96.52,77248.0,93.3986,93.4858,93.3115,93.4858,77248.0
2023-09-14 10:00:00,96.52,96.6,96.28,96.29,81733.0,93.4858,93.5633,93.2534,93.263,81733.0
2023-09-14 10:05:00,96.28,96.32,96.17,96.25,47087.0,93.2534,93.2921,93.1468,93.2243,47087.0
2023-09-14 10:10:00,96.23,96.25,96.1,96.19,74180.0,93.2049,93.2243,93.079,93.1662,74180.0
2023-09-14 10:15:00,96.18,96.18,95.9,95.92,77165.0,93.1565,93.1565,92.8853,92.9047,77165.0
2023-09-14 10:20:00,95.92,96.19,95.91,96.18,74858.0,92.9047,93.1662,92.895,93.1565,74858.0
2023-09-14 10:25:00,96.16,96.26,96.11,96.23,42311.0,93.1371,93.234,93.0887,93.2049,42311.0
2023-09-14 10:30:00,96.24,96.33,96.21,96.32,52319.0,93.2146,93.3018,93.1856,93.2921,52319.0
2023-09-14 10:35:00,96.33,96.38,96.25,96.31,56255.0,93.3018,93.3502,93.2243,93.2824,56255.0
2023-09-14 10:40:00,96.32,96.41,96.3,96.38,46814.0,93.2921,93.3793,93.2727,93.3502,46814.0
2023-09-14 10:45:00,96.37,96.47,96.37,96.42,51270.0,93.3405,93.4374,93.3405,93.3889,51270.0
2023-09-14 10:50:00,96.42,96.55,96.4,96.48,47790.0,93.3889,93.5149,93.3696,93.4471,47790.0
2023-09-14 10:55:00,96.48,96.65,96.48,96.57,43836.0,93.4471,93.6117,93.4471,93.5342,43836.0
2023-09-14 11:00:00,96.57,96.7,96.54,96.59,44190.0,93.5342,93.6601,93.5052,93.5536,44190.0
2023-09-14 11:05:00,96.58,96.6,96.49,96.49,62014.0,93.5439,93.5633,93.4567,93.4567,62014.0
2023-09-14 11:10:00,96.5,96.66,96.49,96.6,48663.0,93.4664,93.6214,93.4567,93.5633,48663.0
2023-09-14 11:15:00,96.59,96.62,96.5,96.51,28766.0,93.5536,93.5827,93.4664,93.4761,28766.0
2023-09-14 11:20:00,96.53,96.6,96.51,96.58,28216.0,93.4955,93.5633,93.4761,93.5439,28216.0
2023-09-14 11:25:00,96.58,96.6,96.5,96.52,32232.0,93.5439,93.5633,93.4664,93.4858,32232.0
2023-09-14 11:30:00,96.53,96.61,96.49,96.55,44386.0,93.4955,93.573,93.4567,93.5149,44386.0
2023-09-14 11:35:00,96.55,96.63,96.51,96.55,56768.0,93.5149,93.5923,93.4761,93.5149,56768.0
2023-09-14 11:40:00,96.56,96.72,96.55,96.7,43813.0,93.5245,93.6795,93.5149,93.6601,43813.0
2023-09-14 11:45:00,96.7,96.74,96.65,96.72,36137.0,93.6601,93.6989,93.6117,93.6795,36137.0
2023-09-14 11:50:00,96.72,96.83,96.71,96.73,41419.0,93.6795,93.7861,93.6698,93.6892,41419.0
2023-09-14 11:55:00,96.73,96.76,96.6,96.64,67559.0,93.6892,93.7183,93.5633,93.602,67559.0
2023-09-14 12:00:00,96.63,96.71,96.56,96.65,44261.0,93.5923,93.6698,93.5245,93.6117,44261.0
2023-09-14 12:05:00,96.64,96.74,96.63,96.74,83875.0,93.602,93.6989,93.5923,93.6989,83875.0
2023-09-14 12:10:00,96.74,96.82,96.74,96.8,13144.0,93.6989,93.7764,93.6989,93.757,13144.0
2023-09-14 12:15:00,96.8,96.96,96.79,96.9,68601.0,93.757,93.912,93.7473,93.8539,68601.0
2023-09-14 12:20:00,96.9,96.92,96.81,96.91,23854.0,93.8539,93.8732,93.7667,93.8635,23854.0
2023-09-14 12:25:00,96.9,96.93,96.89,96.91,29835.0,93.8539,93.8829,93.8442,93.8635,29835.0
2023-09-14 12:30:00,96.91,97.05,96.9,97.05,59457.0,93.8635,93.9991,93.8539,93.9991,59457.0
2023-09-14 12:35:00,97.04,97.1,96.98,97.03,87777.0,93.9895,94.0476,93.9313,93.9798,87777.0
2023-09-14 12:40:00,97.02,97.1,96.92,96.96,48896.0,93.9701,94.0476,93.8732,93.912,48896.0
2023-09-14 12:45:00,96.98,97.04,96.89,97.04,74915.0,93.9313,93.9895,93.8442,93.9895,74915.0
2023-09-14 12:50:00,97.04,97.09,96.95,97.04,33725.0,93.9895,94.0379,93.9023,93.9895,33725.0
2023-09-14 12:55:00,97.04,97.08,97.01,97.02,11053.0,93.9895,94.0282,93.9604,93.9701,11053.0
2023-09-14 13:00:00,97.01,97.04,96.97,97.02,13328.0,93.9604,93.9895,93.9217,93.9701,13328.0
2023-09-14 13:05:00,97.02,97.04,96.98,97.01,24676.0,93.9701,93.9895,93.9313,93.9604,24676.0
2023-09-14 13:10:00,97.01,97.13,97.0,97.09,80116.0,93.9604,94.0766,93.9507,94.0379,80116.0
2023-09-14 13:15:00,97.09,97.15,97.05,97.06,28044.0,94.0379,94.096,93.9991,94.0088,28044.0
2023-09-14 13:20:00,97.06,97.14,97.03,97.04,18535.0,94.0088,94.0863,93.9798,93.9895,18535.0
2023-09-14 13:25:00,97.03,97.1,97.01,97.09,71181.0,93.9798,94.0476,93.9604,94.0379,71181.0
2023-09-14 13:30:00,97.1,97.13,97.09,97.13,17824.0,94.0476,94.0766,94.0379,94.0766,17824.0
2023-09-14 13:35:00,97.14,97.18,97.1,97.15,36559.0,94.0863,94.1251,94.0476,94.096,36559.0
2023-09-14 13:40:00,97.16,97.16,97.07,97.1,33957.0,94.1057,94.1057,94.0185,94.0476,33957.0
2023-09-14 13:45:00,97.1,97.1,96.99,96.99,36830.0,94.0476,94.0476,93.941,93.941,36830.0
2023-09-14 13:50:00,97.0,97.06,96.97,97.02,29039.0,93.9507,94.0088,93.9217,93.9701,29039.0
2023-09-14 13:55:00,97.02,97.04,96.98,97.04,36169.0,93.9701,93.9895,93.9313,93.9895,36169.0
2023-09-14 14:00:00,97.04,97.14,97.04,97.13,32403.0,93.9895,94.0863,93.9895,94.0766,32403.0
2023-09-14 14:05:00,97.14,97.21,97.09,97.1,31839.0,94.0863,94.1541,94.0379,94.0476,31839.0
2023-09-14 14:10:00,97.11,97.36,97.08,97.33,91912.0,94.0573,94.2994,94.0282,94.2703,91912.0
2023-09-14 14:15:00,97.33,97.36,97.26,97.31,41820.0,94.2703,94.2994,94.2025,94.251,41820.0
2023-09-14 14:20:00,97.32,97.44,97.3,97.33,36850.0,94.2607,94.3769,94.2413,94.2703,36850.0
2023-09-14 14:25:00,97.33,97.42,97.32,97.42,24380.0,94.2703,94.3575,94.2607,94.3575,24380.0
2023-09-14 14:30:00,97.41,97.53,97.41,97.51,43305.0,94.3478,94.4641,94.3478,94.4447,43305.0
2023-09-14 14:35:00,97.51,97.52,97.38,97.47,38719.0,94.4447,94.4544,94.3188,94.4059,38719.0
2023-09-14 14:40:00,97.47,97.63,97.47,97.61,47272.0,94.4059,94.5609,94.4059,94.5415,47272.0
2023-09-14 14:45:00,97.62,97.63,97.49,97.62,70482.0,94.5512,94.5609,94.4253,94.5512,70482.0
2023-09-14 14:50:00,97.61,97.61,97.43,97.55,53967.0,94.5415,94.5415,94.3672,94.4834,53967.0
2023-09-14 14:55:00,97.53,97.58,97.5,97.56,24177.0,94.4641,94.5125,94.435,94.4931,24177.0
2023-09-14 15:00:00,97.56,97.68,97.47,97.68,54876.0,94.4931,94.6093,94.4059,94.6093,54876.0
2023-09-14 15:05:00,97.67,97.68,97.49,97.5,33361.0,94.5997,94.6093,94.4253,94.435,33361.0
2023-09-14 15:10:00,97.5,97.53,97.42,97.47,29073.0,94.435,94.4641,94.3575,94.4059,29073.0
2023-09-14 15:15:00,97.47,97.49,97.44,97.45,32893.0,94.4059,94.4253,94.3769,94.3866,32893.0
2023-09-14 15:20:00,97.45,97.51,97.45,97.47,24497.0,94.3866,94.4447,94.3866,94.4059,24497.0
2023-09-14 15:25:00,97.46,97.48,97.37,97.38,39243.0,94.3963,94.4156,94.3091,94.3188,39243.0
2023-09-14 15:30:00,97.39,97.4,97.34,97.4,36192.0,94.3285,94.3381,94.28,94.3381,36192.0
2023-09-14 15:35:00,97.4,97.45,97.31,97.31,59994.0,94.3381,94.3866,94.251,94.251,59994.0
2023-09-14 15:40:00,97.31,97.38,97.3,97.35,57245.0,94.251,94.3188,94.2413,94.2897,57245.0
2023-09-14 15:45:00,97.35,97.41,97.29,97.36,86999.0,94.2897,94.3478,94.2316,94.2994,86999.0
2023-09-14 15:50:00,97.37,97.41,97.27,97.27,135133.0,94.3091,94.3478,94.2122,94.2122,135133.0
2023-09-14 15:55:00,97.28,97.3,97.08,97.21,484454.0,94.2219,94.2413,94.0282,94.1541,484454.0
2023-09-15 09:30:00,98.15,98.15,97.29,97.91,1337645.0,95.0646,95.0646,94.2316,94.8321,1337645.0
2023-09-15 09:35:00,97.95,97.98,97.51,97.62,58321.0,94.8709,94.8999,94.4447,94.5512,58321.0
2023-09-15 09:40:00,97.61,97.66,97.35,97.66,93204.0,94.5415,94.59,94.2897,94.59,93204.0
2023-09-15 09:45:00,97.67,97.8,97.58,97.71,58409.0,94.5997,94.7256,94.5125,94.6384,58409.0
2023-09-15 09:50:00,97.72,97.74,97.42,97.51,48739.0,94.6481,94.6675,94.3575,94.4447,48739.0
2023-09-15 09:55:00,97.52,97.57,97.36,97.51,47290.0,94.4544,94.5028,94.2994,94.4447,47290.0
2023-09-15 10:00:00,97.52,97.68,97.46,97.51,38272.0,94.4544,94.6093,94.3963,94.4447,38272.0
2023-09-15 10:05:00,97.52,97.64,97.5,97.5,28569.0,94.4544,94.5706,94.435,94.435,28569.0
2023-09-15 10:10:00,97.5,97.5,97.4,97.45,26579.0,94.435,94.435,94.3381,94.3866,26579.0
2023-09-15 10:15:00,97.43,97.56,97.38,97.55,32838.0,94.3672,94.4931,94.3188,94.4834,32838.0
2023-09-15 10:20:00,97.56,97.74,97.53,97.61,49756.0,94.4931,94.6675,94.4641,94.5415,49756.0
2023-09-15 10:25:00,97.58,97.65,97.51,97.52,24757.0,94.5125,94.5803,94.4447,94.4544,24757.0
2023-09-15 10:30:00,97.51,97.52,97.29,97.34,30824.0,94.4447,94.4544,94.2316,94.28,30824.0
2023-09-15 10:35:00,97.35,97.46,97.34,97.46,21248.0,94.2897,94.3963,94.28,94.3963,21248.0
2023-09-15 10:40:00,97.46,97.49,97.34,97.39,27182.0,94.3963,94.4253,94.28,94.3285,27182.0
2023-09-15 10:45:00,97.4,97.45,97.28,97.31,36990.0,94.3381,94.3866,94.2219,94.251,36990.0
2023-09-15 10:50:00,97.32,97.33,97.01,97.04,59245.0,94.2607,94.2703,93.9604,93.9895,59245.0
2023-09-15 10:55:00,97.04,97.06,96.88,96.96,71202.0,93.9895,94.0088,93.8345,93.912,71202.0
2023-09-15 11:00:00,96.97,97.06,96.96,96.97,20511.0,93.9217,94.0088,93.912,93.9217,20511.0
2023-09-15 11:05:00,96.96,96.98,96.86,96.96,39690.0,93.912,93.9313,93.8151,93.912,39690.0
2023-09-15 11:10:00,96.96,97.05,96.82,96.86,45188.0,93.912,93.9991,93.7764,93.8151,45188.0
2023-09-15 11:15:00,96.85,96.93,96.76,96.77,51838.0,93.8054,93.8829,93.7183,93.7279,51838.0
2023-09-15 11:20:00,96.77,96.79,96.65,96.69,46775.0,93.7279,93.7473,93.6117,93.6505,46775.0
2023-09-15 11:25:00,96.69,96.77,96.64,96.73,60071.0,93.6505,93.7279,93.602,93.6892,60071.0
2023-09-15 11:30:00,96.73,96.94,96.71,96.8,60778.0,93.6892,93.8926,93.6698,93.757,60778.0
2023-09-15 11:35:00,96.8,96.95,96.8,96.87,31822.0,93.757,93.9023,93.757,93.8248,31822.0
2023-09-15 11:40:00,96.87,96.96,96.85,96.92,28110.0,93.8248,93.912,93.8054,93.8732,28110.0
2023-09-15 11:45:00,96.91,96.95,96.85,96.92,17023.0,93.8635,93.9023,93.8054,93.8732,17023.0
2023-09-15 11:50:00,96.95,96.97,96.8,96.8,15140.0,93.9023,93.9217,93.757,93.757,15140.0
2023-09-15 11:55:00,96.8,96.83,96.77,96.8,26209.0,93.757,93.7861,93.7279,93.757,26209.0
2023-09-15 12:00:00,96.81,96.87,96.74,96.78,17524.0,93.7667,93.8248,93.6989,93.7376,17524.0
2023-09-15 12:05:00,96.78,96.86,96.78,96.83,20372.0,93.7376,93.8151,93.7376,93.7861,20372.0
2023-09-15 12:10:00,96.84,96.86,96.75,96.82,24750.0,93.7957,93.8151,93.7086,93.7764,24750.0
2023-09-15 12:15:00,96.82,96.82,96.71,96.74,25826.0,93.7764,93.7764,93.6698,93.6989,25826.0
2023-09-15 12:20:00,96.74,96.74,96.67,96.7,17367.0,93.6989,93.6989,93.6311,93.6601,17367.0
2023-09-15 12:25:00,96.7,96.75,96.6,96.64,18277.0,93.6601,93.7086,93.5633,93.602,18277.0
2023-09-15 12:30:00,96.64,96.7,96.62,96.7,17406.0,93.602,93.6601,93.5827,93.6601,17406.0
2023-09-15 12:35:00,96.7,96.73,96.65,96.73,12432.0,93.6601,93.6892,93.6117,93.6892,12432.0
2023-09-15 12:40:00,96.74,96.8,96.71,96.76,24579.0,93.6989,93.757,93.6698,93.7183,24579.0
2023-09-15 12:45:00,96.76,96.76,96.66,96.69,18783.0,93.7183,93.7183,93.6214,93.6505,18783.0
2023-09-15 12:50:00,96.7,96.71,96.65,96.65,15739.0,93.6601,93.6698,93.6117,93.6117,15739.0
2023-09-15 12:55:00,96.64,96.65,96.58,96.64,28501.0,93.602,93.6117,93.5439,93.602,28501.0
2023-09-15 13:00:00,96.63,96.64,96.51,96.54,46003.0,93.5923,93.602,93.4761,93.5052,46003.0
2023-09-15 13:05:00,96.53,96.55,96.43,96.48,41064.0,93.4955,93.5149,93.3986,93.4471,41064.0
2023-09-15 13:10:00,96.48,96.5,96.36,96.4,19595.0,93.4471,93.4664,93.3308,93.3696,19595.0
2023-09-15 13:15:00,96.39,96.42,96.29,96.29,32400.0,93.3599,93.3889,93.263,93.263,32400.0
2023-09-15 13:20:00,96.29,96.31,96.19,96.25,32677.0,93.263,93.2824,93.1662,93.2243,32677.0
2023-09-15 13:25:00,96.25,96.29,96.22,96.27,18876.0,93.2243,93.263,93.1952,93.2437,18876.0
2023-09-15 13:30:00,96.26,96.26,96.15,96.19,26020.0,93.234,93.234,93.1274,93.1662,26020.0
2023-09-15 13:35:00,96.18,96.34,96.17,96.34,26246.0,93.1565,93.3115,93.1468,93.3115,26246.0
2023-09-15 13:40:00,96.34,96.38,96.28,96.32,27722.0,93.3115,93.3502,93.2534,93.2921,27722.0
2023-09-15 13:45:00,96.31,96.38,96.26,96.37,59704.0,93.2824,93.3502,93.234,93.3405,59704.0
2023-09-15 13:50:00,96.38,96.38,96.27,96.31,11905.0,93.3502,93.3502,93.2437,93.2824,11905.0
2023-09-15 13:55:00,96.3,96.36,96.29,96.33,21547.0,93.2727,93.3308,93.263,93.3018,21547.0
2023-09-15 14:00:00,96.33,96.36,96.27,96.36,28418.0,93.3018,93.3308,93.2437,93.3308,28418.0
2023-09-15 14:05:00,96.36,96.37,96.2,96.2,25120.0,93.3308,93.3405,93.1759,93.1759,25120.0
2023-09-15 14:10:00,96.19,96.29,96.19,96.23,25715.0,93.1662,93.263,93.1662,93.2049,25715.0
2023-09-15 14:15:00,96.22,96.28,96.19,96.26,27920.0,93.1952,93.2534,93.1662,93.234,27920.0
2023-09-15 14:20:00,96.26,96.29,96.21,96.21,21363.0,93.234,93.263,93.1856,93.1856,21363.0
2023-09-15 14:25:00,96.2,96.23,96.13,96.17,24857.0,93.1759,93.2049,93.1081,93.1468,24857.0
2023-09-15 14:30:00,96.17,96.24,96.16,96.23,29382.0,93.1468,93.2146,93.1371,93.2049,29382.0
2023-09-15 14:35:00,96.23,96.34,96.23,96.34,22429.0,93.2049,93.3115,93.2049,93.3115,22429.0
2023-09-15 14:40:00,96.35,96.4,96.3,96.39,24787.0,93.3211,93.3696,93.2727,93.3599,24787.0
2023-09-15 14:45:00,96.4,96.5,96.37,96.48,32261.0,93.3696,93.4664,93.3405,93.4471,32261.0
2023-09-15 14:50:00,96.47,96.47,96.36,96.42,30820.0,93.4374,93.4374,93.3308,93.3889,30820.0
2023-09-15 14:55:00,96.42,96.49,96.39,96.49,24524.0,93.3889,93.4567,93.3599,93.4567,24524.0
2023-09-15 15:00:00,96.48,96.5,96.4,96.46,30780.0,93.4471,93.4664,93.3696,93.4277,30780.0
2023-09-15 15:05:00,96.46,96.47,96.35,96.44,34131.0,93.4277,93.4374,93.3211,93.4083,34131.0
2023-09-15 15:10:00,96.44,96.47,96.42,96.45,35203.0,93.4083,93.4374,93.3889,93.418,35203.0
2023-09-15 15:15:00,96.45,96.53,96.42,96.5,35336.0,93.418,93.4955,93.3889,93.4664,35336.0
2023-09-15 15:20:00,96.5,96.52,96.45,96.45,40951.0,93.4664,93.4858,93.418,93.418,40951.0
2023-09-15 15:25:00,96.45,96.49,96.37,96.42,45381.0,93.418,93.4567,93.3405,93.3889,45381.0
2023-09-15 15:30:00,96.43,96.51,96.39,96.41,51077.0,93.3986,93.4761,93.3599,93.3793,51077.0
2023-09-15 15:35:00,96.42,96.43,96.29,96.32,67482.0,93.3889,93.3986,93.263,93.2921,67482.0
2023-09-15 15:40:00,96.32,96.39,96.29,96.3,72059.0,93.2921,93.3599,93.263,93.2727,72059.0
2023-09-15 15:45:00,96.29,96.38,96.23,96.27,164192.0,93.263,93.3502,93.2049,93.2437,164192.0
2023-09-15 15:50:00,96.27,96.41,96.23,96.28,164896.0,93.2437,93.3793,93.2049,93.2534,164896.0
2023-09-15 15:55:00,96.29,96.34,96.17,96.31,350029.0,93.263,93.3115,93.1468,93.2824,350029.0
2023-09-18 09:30:00,96.0,96.28,95.93,96.17,176267.0,92.9822,93.2534,92.9144,93.1468,176267.0
2023-09-18 09:35:00,96.18,96.18,95.95,96.03,130777.0,93.1565,93.1565,92.9337,93.0112,130777.0
2023-09-18 09:40:00,96.03,96.14,95.9,95.97,78959.0,93.0112,93.1178,92.8853,92.9531,78959.0
2023-09-18 09:45:00,95.98,95.98,95.72,95.84,60391.0,92.9628,92.9628,92.711,92.8272,60391.0
2023-09-18 09:50:00,95.84,96.18,95.77,96.07,66260.0,92.8272,93.1565,92.7594,93.05,66260.0
2023-09-18 09:55:00,96.05,96.28,95.99,96.24,50555.0,93.0306,93.2534,92.9725,93.2146,50555.0
2023-09-18 10:00:00,96.23,96.37,96.07,96.33,57529.0,93.2049,93.3405,93.05,93.3018,57529.0
2023-09-18 10:05:00,96.31,96.36,95.96,96.2,49592.0,93.2824,93.3308,92.9434,93.1759,49592.0
2023-09-18 10:10:00,96.22,96.24,96.02,96.05,39740.0,93.1952,93.2146,93.0015,93.0306,39740.0
2023-09-18 10:15:00,96.04,96.13,96.04,96.11,23557.0,93.0209,93.1081,93.0209,93.0887,23557.0
2023-09-18 10:20:00,96.12,96.14,95.98,96.0,66302.0,93.0984,93.1178,92.9628,92.9822,66302.0
2023-09-18 10:25:00,96.01,96.16,95.98,96.06,52128.0,92.9918,93.1371,92.9628,93.0403,52128.0
2023-09-18 10:30:00,96.06,96.12,96.01,96.09,26110.0,93.0403,93.0984,92.9918,93.0693,26110.0
2023-09-18 10:35:00,96.1,96.15,95.99,96.12,43809.0,93.079,93.1274,92.9725,93.0984,43809.0
2023-09-18 10:40:00,96.12,96.19,96.04,96.12,29559.0,93.0984,93.1662,93.0209,93.0984,29559.0
2023-09-18 10:45:00,96.11,96.14,95.99,96.03,35701.0,93.0887,93.1178,92.9725,93.0112,35701.0
2023-09-18 10:50:00,96.03,96.03,95.81,95.81,31408.0,93.0112,93.0112,92.7981,92.7981,31408.0
2023-09-18 10:55:00,95.82,95.92,95.75,95.8,37624.0,92.8078,92.9047,92.74,92.7884,37624.0
2023-09-18 11:00:00,95.81,95.89,95.79,95.79,18161.0,92.7981,92.8756,92.7788,92.7788,18161.0
2023-09-18 11:05:00,95.79,95.8,95.69,95.77,48923.0,92.7788,92.7884,92.6819,92.7594,48923.0
2023-09-18 11:10:00,95.77,95.9,95.76,95.82,30433.0,92.7594,92.8853,92.7497,92.8078,30433.0
2023-09-18 11:15:00,95.83,95.88,95.8,95.87,28160.0,92.8175,92.8659,92.7884,92.8562,28160.0
2023-09-18 11:20:00,95.87,95.91,95.82,95.88,27833.0,92.8562,92.895,92.8078,92.8659,27833.0
2023-09-18 11:25:00,95.88,96.03,95.87,95.99,45851.0,92.8659,93.0112,92.8562,92.9725,45851.0
2023-09-18 11:30:00,95.98,96.03,95.9,95.9,83228.0,92.9628,93.0112,92.8853,92.8853,83228.0
2023-09-18 11:35:00,95.9,95.96,95.79,95.81,38294.0,92.8853,92.9434,92.7788,92.7981,38294.0
2023-09-18 11:40:00,95.81,95.86,95.75,95.76,51530.0,92.7981,92.8466,92.74,92.7497,51530.0
2023-09-18 11:45:00,95.76,95.8,95.64,95.8,87639.0,92.7497,92.7884,92.6335,92.7884,87639.0
2023-09-18 11:50:00,95.8,95.91,95.75,95.8,105097.0,92.7884,92.895,92.74,92.7884,105097.0
2023-09-18 11:55:00,95.82,95.83,95.67,95.71,19954.0,92.8078,92.8175,92.6625,92.7013,19954.0
2023-09-18 12:00:00,95.71,95.79,95.7,95.78,30583.0,92.7013,92.7788,92.6916,92.7691,30583.0
2023-09-18 12:05:00,95.79,95.83,95.68,95.69,23578.0,92.7788,92.8175,92.6722,92.6819,23578.0
2023-09-18 12:10:00,95.7,95.7,95.53,95.55,62569.0,92.6916,92.6916,92.5269,92.5463,62569.0
2023-09-18 12:15:00,95.55,95.62,95.49,95.56,127103.0,92.5463,92.6141,92.4882,92.556,127103.0
2023-09-18 12:20:00,95.56,95.59,95.49,95.55,68898.0,92.556,92.585,92.4882,92.5463,68898.0
2023-09-18 12:25:00,95.55,95.58,95.47,95.52,93422.0,92.5463,92.5754,92.4688,92.5172,93422.0
2023-09-18 12:30:00,95.53,95.58,95.51,95.56,41453.0,92.5269,92.5754,92.5076,92.556,41453.0
2023-09-18 12:35:00,95.57,95.65,95.53,95.53,39317.0,92.5657,92.6432,92.5269,92.5269,39317.0
2023-09-18 12:40:00,95.52,95.56,95.4,95.43,50395.0,92.5172,92.556,92.401,92.4301,50395.0
2023-09-18 12:45:00,95.43,95.58,95.41,95.58,37691.0,92.4301,92.5754,92.4107,92.5754,37691.0
2023-09-18 12:50:00,95.58,95.61,95.5,95.54,49656.0,92.5754,92.6044,92.4979,92.5366,49656.0
2023-09-18 12:55:00,95.54,95.54,95.45,95.45,24979.0,92.5366,92.5366,92.4494,92.4494,24979.0
2023-09-18 13:00:00,95.46,95.59,95.46,95.58,28578.0,92.4591,92.585,92.4591,92.5754,28578.0
2023-09-18 13:05:00,95.58,95.58,95.49,95.5,24085.0,92.5754,92.5754,92.4882,92.4979,24085.0
2023-09-18 13:10:00,95.49,95.52,95.45,95.46,42425.0,92.4882,92.5172,92.4494,92.4591,42425.0
2023-09-18 13:15:00,95.47,95.47,95.33,95.36,96846.0,92.4688,92.4688,92.3332,92.3623,96846.0
2023-09-18 13:20:00,95.36,95.48,95.35,95.41,28841.0,92.3623,92.4785,92.3526,92.4107,28841.0
2023-09-18 13:25:00,95.42,95.46,95.38,95.4,22208.0,92.4204,92.4591,92.3816,92.401,22208.0
2023-09-18 13:30:00,95.41,95.55,95.4,95.55,30407.0,92.4107,92.5463,92.401,92.5463,30407.0
2023-09-18 13:35:00,95.56,95.62,95.54,95.61,27346.0,92.556,92.6141,92.5366,92.6044,27346.0
2023-09-18 13:40:00,95.62,95.69,95.58,95.68,29812.0,92.6141,92.6819,92.5754,92.6722,29812.0
2023-09-18 13:45:00,95.69,95.7,95.52,95.54,24738.0,92.6819,92.6916,92.5172,92.5366,24738.0
2023-09-18 13:50:00,95.55,95.61,95.46,95.49,23603.0,92.5463,92.6044,92.4591,92.4882,23603.0
2023-09-18 13:55:00,95.49,95.59,95.49,95.51,18961.0,92.4882,92.585,92.4882,92.5076,18961.0
2023-09-18 14:00:00,95.5,95.57,95.49,95.53,18763.0,92.4979,92.5657,92.4882,92.5269,18763.0
2023-09-18 14:05:00,95.54,95.55,95.46,95.5,30367.0,92.5366,92.5463,92.4591,92.4979,30367.0
2023-09-18 14:10:00,95.5,95.5,95.39,95.42,23977.0,92.4979,92.4979,92.3913,92.4204,23977.0
2023-09-18 14:15:00,95.46,95.46,95.38,95.42,39844.0,92.4591,92.4591,92.3816,92.4204,39844.0
2023-09-18 14:20:00,95.42,95.49,95.41,95.47,32919.0,92.4204,92.4882,92.4107,92.4688,32919.0
2023-09-18 14:25:00,95.47,95.5,95.45,95.47,31399.0,92.4688,92.4979,92.4494,92.4688,31399.0
2023-09-18 14:30:00,95.46,95.52,95.43,95.51,26044.0,92.4591,92.5172,92.4301,92.5076,26044.0
2023-09-18 14:35:00,95.51,95.58,95.51,95.53,29038.0,92.5076,92.5754,92.5076,92.5269,29038.0
2023-09-18 14:40:00,95.52,95.52,95.46,95.49,31154.0,92.5172,92.5172,92.4591,92.4882,31154.0
2023-09-18 14:45:00,95.49,95.49,95.41,95.41,32441.0,92.4882,92.4882,92.4107,92.4107,32441.0
2023-09-18 14:50:00,95.42,95.46,95.29,95.3,43235.0,92.4204,92.4591,92.2945,92.3042,43235.0
2023-09-18 14:55:00,95.29,95.39,95.28,95.37,36744.0,92.2945,92.3913,92.2848,92.372,36744.0
2023-09-18 15:00:00,95.37,95.41,95.31,95.41,134249.0,92.372,92.4107,92.3138,92.4107,134249.0
2023-09-18 15:05:00,95.41,95.41,95.35,95.38,40865.0,92.4107,92.4107,92.3526,92.3816,40865.0
2023-09-18 15:10:00,95.38,95.39,95.3,95.32,40164.0,92.3816,92.3913,92.3042,92.3235,40164.0
2023-09-18 15:15:00,95.34,95.41,95.33,95.41,34365.0,92.3429,92.4107,92.3332,92.4107,34365.0
2023-09-18 15:20:00,95.4,95.44,95.34,95.36,52874.0,92.401,92.4398,92.3429,92.3623,52874.0
2023-09-18 15:25:00,95.37,95.4,95.34,95.4,36028.0,92.372,92.401,92.3429,92.401,36028.0
2023-09-18 15:30:00,95.41,95.44,95.36,95.36,48590.0,92.4107,92.4398,92.3623,92.3623,48590.0
2023-09-18 15:35:00,95.36,95.41,95.33,95.4,63589.0,92.3623,92.4107,92.3332,92.401,63589.0
2023-09-18 15:40:00,95.4,95.5,95.37,95.41,56716.0,92.401,92.4979,92.372,92.4107,56716.0
2023-09-18 15:45:00,95.41,95.54,95.36,95.53,79657.0,92.4107,92.5366,92.3623,92.5269,79657.0
2023-09-18 15:50:00,95.53,95.62,95.48,95.52,121606.0,92.5269,92.6141,92.4785,92.5172,121606.0
2023-09-18 15:55:00,95.52,95.59,95.46,95.5,283658.0,92.5172,92.585,92.4591,92.4979,283658.0
2023-09-19 09:30:00,95.04,95.4,94.81,95.4,297706.0,92.0523,92.401,91.8296,92.401,297706.0
2023-09-19 09:35:00,95.38,95.39,95.04,95.31,45857.0,92.3816,92.3913,92.0523,92.3138,45857.0
2023-09-19 09:40:00,95.31,95.49,95.08,95.2,72216.0,92.3138,92.4882,92.0911,92.2073,72216.0
2023-09-19 09:45:00,95.21,95.32,95.09,95.12,40304.0,92.217,92.3235,92.1008,92.1298,40304.0
2023-09-19 09:50:00,95.13,95.13,94.89,94.9,35815.0,92.1395,92.1395,91.907,91.9167,35815.0
2023-09-19 09:55:00,94.91,94.93,94.7,94.7,58489.0,91.9264,91.9458,91.723,91.723,58489.0
2023-09-19 10:00:00,94.7,94.72,94.54,94.57,102483.0,91.723,91.7424,91.568,91.5971,102483.0
2023-09-19 10:05:00,94.57,94.77,94.55,94.65,85605.0,91.5971,91.7908,91.5777,91.6746,85605.0
2023-09-19 10:10:00,94.64,94.65,94.53,94.62,49233.0,91.6649,91.6746,91.5584,91.6455,49233.0
2023-09-19 10:15:00,94.62,94.83,94.61,94.83,34718.0,91.6455,91.8489,91.6358,91.8489,34718.0
2023-09-19 10:20:00,94.83,94.91,94.76,94.81,33649.0,91.8489,91.9264,91.7811,91.8296,33649.0
2023-09-19 10:25:00,94.82,94.85,94.74,94.84,30297.0,91.8392,91.8683,91.7618,91.8586,30297.0
2023-09-19 10:30:00,94.84,94.87,94.74,94.79,46798.0,91.8586,91.8877,91.7618,91.8102,46798.0
2023-09-19 10:35:00,94.81,94.84,94.72,94.74,38631.0,91.8296,91.8586,91.7424,91.7618,38631.0
2023-09-19 10:40:00,94.76,94.79,94.67,94.76,36219.0,91.7811,91.8102,91.694,91.7811,36219.0
2023-09-19 10:45:00,94.77,94.85,94.68,94.74,38357.0,91.7908,91.8683,91.7036,91.7618,38357.0
2023-09-19 10:50:00,94.77,94.86,94.72,94.76,34560.0,91.7908,91.878,91.7424,91.7811,34560.0
2023-09-19 10:55:00,94.77,94.81,94.56,94.56,34295.0,91.7908,91.8296,91.5874,91.5874,34295.0
2023-09-19 11:00:00,94.56,94.66,94.55,94.63,75801.0,91.5874,91.6843,91.5777,91.6552,75801.0
2023-09-19 11:05:00,94.65,94.76,94.57,94.75,46398.0,91.6746,91.7811,91.5971,91.7714,46398.0
2023-09-19 11:10:00,94.7,94.8,94.62,94.8,88460.0,91.723,91.8199,91.6455,91.8199,88460.0
2023-09-19 11:15:00,94.81,94.81,94.62,94.76,78679.0,91.8296,91.8296,91.6455,91.7811,78679.0
2023-09-19 11:20:00,94.75,94.79,94.68,94.75,70660.0,91.7714,91.8102,91.7036,91.7714,70660.0
2023-09-19 11:25:00,94.76,94.95,94.75,94.85,240696.0,91.7811,91.9652,91.7714,91.8683,240696.0
2023-09-19 11:30:00,94.86,94.94,94.69,94.8,60012.0,91.878,91.9555,91.7133,91.8199,60012.0
2023-09-19 11:35:00,94.81,94.86,94.77,94.8,33883.0,91.8296,91.878,91.7908,91.8199,33883.0
2023-09-19 11:40:00,94.8,94.84,94.75,94.8,27032.0,91.8199,91.8586,91.7714,91.8199,27032.0
2023-09-19 11:45:00,94.8,94.81,94.69,94.81,28677.0,91.8199,91.8296,91.7133,91.8296,28677.0
2023-09-19 11:50:00,94.81,94.84,94.67,94.73,32361.0,91.8296,91.8586,91.694,91.7521,32361.0
2023-09-19 11:55:00,94.73,94.75,94.65,94.67,28561.0,91.7521,91.7714,91.6746,91.694,28561.0
2023-09-19 12:00:00,94.67,94.74,94.62,94.74,46750.0,91.694,91.7618,91.6455,91.7618,46750.0
2023-09-19 12:05:00,94.75,94.78,94.63,94.73,26403.0,91.7714,91.8005,91.6552,91.7521,26403.0
2023-09-19 12:10:00,94.72,94.76,94.67,94.75,17981.0,91.7424,91.7811,91.694,91.7714,17981.0
2023-09-19 12:15:00,94.75,94.75,94.62,94.66,31640.0,91.7714,91.7714,91.6455,91.6843,31640.0
2023-09-19 12:20:00,94.67,94.72,94.6,94.71,59905.0,91.694,91.7424,91.6262,91.7327,59905.0
2023-09-19 12:25:00,94.72,94.75,94.6,94.63,17005.0,91.7424,91.7714,91.6262,91.6552,17005.0
2023-09-19 12:30:00,94.62,94.64,94.59,94.59,26498.0,91.6455,91.6649,91.6165,91.6165,26498.0
2023-09-19 12:35:00,94.6,94.6,94.51,94.52,26960.0,91.6262,91.6262,91.539,91.5487,26960.0
2023-09-19 12:40:00,94.51,94.53,94.42,94.43,38648.0,91.539,91.5584,91.4518,91.4615,38648.0
2023-09-19 12:45:00,94.43,94.56,94.41,94.55,25527.0,91.4615,91.5874,91.4421,91.5777,25527.0
2023-09-19 12:50:00,94.56,94.58,94.52,94.56,19996.0,91.5874,91.6068,91.5487,91.5874,19996.0
2023-09-19 12:55:00,94.56,94.61,94.54,94.6,30326.0,91.5874,91.6358,91.568,91.6262,30326.0
2023-09-19 13:00:00,94.61,94.64,94.6,94.64,17297.0,91.6358,91.6649,91.6262,91.6649,17297.0
2023-09-19 13:05:00,94.64,94.68,94.57,94.61,49317.0,91.6649,91.7036,91.5971,91.6358,49317.0
2023-09-19 13:10:00,94.6,94.73,94.6,94.71,20632.0,91.6262,91.7521,91.6262,91.7327,20632.0
2023-09-19 13:15:00,94.71,94.72,94.6,94.7,37324.0,91.7327,91.7424,91.6262,91.723,37324.0
2023-09-19 13:20:00,94.71,94.75,94.64,94.71,46109.0,91.7327,91.7714,91.6649,91.7327,46109.0
2023-09-19 13:25:00,94.7,94.71,94.64,94.68,16693.0,91.723,91.7327,91.6649,91.7036,16693.0
2023-09-19 13:30:00,94.68,94.75,94.67,94.74,22898.0,91.7036,91.7714,91.694,91.7618,22898.0
2023-09-19 13:35:00,94.75,94.77,94.72,94.76,20776.0,91.7714,91.7908,91.7424,91.7811,20776.0
2023-09-19 13:40:00,94.77,94.94,94.76,94.92,28257.0,91.7908,91.9555,91.7811,91.9361,28257.0
2023-09-19 13:45:00,94.94,95.0,94.88,94.89,59210.0,91.9555,92.0136,91.8974,91.907,59210.0
2023-09-19 13:50:00,94.9,94.92,94.84,94.9,37631.0,91.9167,91.9361,91.8586,91.9167,37631.0
2023-09-19 13:55:00,94.89,94.9,94.84,94.86,25645.0,91.907,91.9167,91.8586,91.878,25645.0
2023-09-19 14:00:00,94.86,94.92,94.84,94.92,21212.0,91.878,91.9361,91.8586,91.9361,21212.0
2023-09-19 14:05:00,94.92,94.99,94.89,94.94,14846.0,91.9361,92.0039,91.907,91.9555,14846.0
2023-09-19 14:10:00,94.94,94.96,94.87,94.89,20931.0,91.9555,91.9748,91.8877,91.907,20931.0
2023-09-19 14:15:00,94.89,94.92,94.83,94.92,15824.0,91.907,91.9361,91.8489,91.9361,15824.0
2023-09-19 14:20:00,94.91,94.99,94.91,94.98,16916.0,91.9264,92.0039,91.9264,91.9942,16916.0
2023-09-19 14:25:00,94.98,94.99,94.87,94.87,24377.0,91.9942,92.0039,91.8877,91.8877,24377.0
2023-09-19 14:30:00,94.83,94.91,94.83,94.89,30788.0,91.8489,91.9264,91.8489,91.907,30788.0
2023-09-19 14:35:00,94.91,95.07,94.9,95.03,58882.0,91.9264,92.0814,91.9167,92.0426,58882.0
2023-09-19 14:40:00,95.04,95.05,94.95,95.0,48323.0,92.0523,92.062,91.9652,92.0136,48323.0
2023-09-19 14:45:00,94.98,95.01,94.91,94.94,56642.0,91.9942,92.0233,91.9264,91.9555,56642.0
2023-09-19 14:50:00,94.94,94.95,94.88,94.9,38340.0,91.9555,91.9652,91.8974,91.9167,38340.0
2023-09-19 14:55:00,94.89,94.9,94.81,94.83,43217.0,91.907,91.9167,91.8296,91.8489,43217.0
2023-09-19 15:00:00,94.82,94.88,94.8,94.87,37276.0,91.8392,91.8974,91.8199,91.8877,37276.0
2023-09-19 15:05:00,94.87,94.87,94.75,94.76,32623.0,91.8877,91.8877,91.7714,91.7811,32623.0
2023-09-19 15:10:00,94.76,94.79,94.72,94.77,43768.0,91.7811,91.8102,91.7424,91.7908,43768.0
2023-09-19 15:15:00,94.77,94.8,94.69,94.7,75285.0,91.7908,91.8199,91.7133,91.723,75285.0
2023-09-19 15:20:00,94.7,94.72,94.67,94.7,176947.0,91.723,91.7424,91.694,91.723,176947.0
2023-09-19 15:25:00,94.7,94.79,94.68,94.75,112415.0,91.723,91.8102,91.7036,91.7714,112415.0
2023-09-19 15:30:00,94.75,94.76,94.68,94.72,140460.0,91.7714,91.7811,91.7036,91.7424,140460.0
2023-09-19 15:35:00,94.71,94.74,94.67,94.73,78336.0,91.7327,91.7618,91.694,91.7521,78336.0
2023-09-19 15:40:00,94.73,94.75,94.66,94.7,213985.0,91.7521,91.7714,91.6843,91.723,213985.0
2023-09-19 15:45:00,94.7,94.8,94.63,94.64,221852.0,91.723,91.8199,91.6552,91.6649,221852.0
2023-09-19 15:50:00,94.64,94.69,94.48,94.5,196743.0,91.6649,91.7133,91.5099,91.5293,196743.0
2023-09-19 15:55:00,94.5,94.63,94.48,94.63,491700.0,91.5293,91.6552,91.5099,91.6552,491700.0
2023-09-20 09:30:00,93.97,94.99,93.97,94.89,360842.0,91.016,92.0039,91.016,91.907,360842.0
2023-09-20 09:35:00,94.92,95.28,94.9,95.03,103221.0,91.9361,92.2848,91.9167,92.0426,103221.0
2023-09-20 09:40:00,95.03,95.18,94.98,95.0,50981.0,92.0426,92.1879,91.9942,92.0136,50981.0
2023-09-20 09:45:00,95.0,95.24,94.91,95.22,57901.0,92.0136,92.246,91.9264,92.2267,57901.0
2023-09-20 09:50:00,95.22,95.33,95.11,95.27,212079.0,92.2267,92.3332,92.1201,92.2751,212079.0
2023-09-20 09:55:00,95.26,95.38,95.16,95.3,89309.0,92.2654,92.3816,92.1686,92.3042,89309.0
2023-09-20 10:00:00,95.3,95.31,95.16,95.17,55303.0,92.3042,92.3138,92.1686,92.1782,55303.0
2023-09-20 10:05:00,95.16,95.35,95.15,95.34,97647.0,92.1686,92.3526,92.1589,92.3429,97647.0
2023-09-20 10:10:00,95.35,95.4,95.25,95.25,137239.0,92.3526,92.401,92.2557,92.2557,137239.0
2023-09-20 10:15:00,95.24,95.28,95.13,95.16,39563.0,92.246,92.2848,92.1395,92.1686,39563.0
2023-09-20 10:20:00,95.17,95.23,95.08,95.23,54062.0,92.1782,92.2364,92.0911,92.2364,54062.0
2023-09-20 10:25:00,95.23,95.25,95.17,95.22,56774.0,92.2364,92.2557,92.1782,92.2267,56774.0
2023-09-20 10:30:00,95.23,95.38,95.15,95.34,71845.0,92.2364,92.3816,92.1589,92.3429,71845.0
2023-09-20 10:35:00,95.35,95.36,95.2,95.25,29563.0,92.3526,92.3623,92.2073,92.2557,29563.0
2023-09-20 10:40:00,95.26,95.27,95.14,95.15,38606.0,92.2654,92.2751,92.1492,92.1589,38606.0
2023-09-20 10:45:00,95.14,95.24,95.13,95.17,85745.0,92.1492,92.246,92.1395,92.1782,85745.0
2023-09-20 10:50:00,95.17,95.31,95.11,95.31,49067.0,92.1782,92.3138,92.1201,92.3138,49067.0
2023-09-20 10:55:00,95.3,95.36,95.21,95.22,66746.0,92.3042,92.3623,92.217,92.2267,66746.0
2023-09-20 11:00:00,95.22,95.34,95.2,95.27,76787.0,92.2267,92.3429,92.2073,92.2751,76787.0
2023-09-20 11:05:00,95.26,95.28,95.13,95.25,67710.0,92.2654,92.2848,92.1395,92.2557,67710.0
2023-09-20 11:10:00,95.24,95.27,95.15,95.26,24907.0,92.246,92.2751,92.1589,92.2654,24907.0
2023-09-20 11:15:00,95.25,95.27,95.16,95.2,25066.0,92.2557,92.2751,92.1686,92.2073,25066.0
2023-09-20 11:20:00,95.19,95.22,95.1,95.16,50190.0,92.1976,92.2267,92.1104,92.1686,50190.0
2023-09-20 11:25:00,95.15,95.19,95.13,95.16,23183.0,92.1589,92.1976,92.1395,92.1686,23183.0
2023-09-20 11:30:00,95.16,95.26,95.14,95.23,43757.0,92.1686,92.2654,92.1492,92.2364,43757.0
2023-09-20 11:35:00,95.24,95.25,95.2,95.23,31128.0,92.246,92.2557,92.2073,92.2364,31128.0
2023-09-20 11:40:00,95.23,95.3,95.22,95.28,40470.0,92.2364,92.3042,92.2267,92.2848,40470.0
2023-09-20 11:45:00,95.28,95.3,95.21,95.23,37017.0,92.2848,92.3042,92.217,92.2364,37017.0
2023-09-20 11:50:00,95.23,95.26,95.13,95.14,66755.0,92.2364,92.2654,92.1395,92.1492,66755.0
2023-09-20 11:55:00,95.14,95.23,95.13,95.22,40006.0,92.1492,92.2364,92.1395,92.2267,40006.0
2023-09-20 12:00:00,95.22,95.22,95.13,95.14,24853.0,92.2267,92.2267,92.1395,92.1492,24853.0
2023-09-20 12:05:00,95.14,95.2,95.13,95.17,20765.0,92.1492,92.2073,92.1395,92.1782,20765.0
2023-09-20 12:10:00,95.18,95.22,95.17,95.18,48533.0,92.1879,92.2267,92.1782,92.1879,48533.0
2023-09-20 12:15:00,95.19,95.25,95.16,95.19,34768.0,92.1976,92.2557,92.1686,92.1976,34768.0
2023-09-20 12:20:00,95.18,95.24,95.1,95.11,25683.0,92.1879,92.246,92.1104,92.1201,25683.0
2023-09-20 12:25:00,95.12,95.16,95.04,95.14,145643.0,92.1298,92.1686,92.0523,92.1492,145643.0
2023-09-20 12:30:00,95.14,95.14,94.98,95.0,63763.0,92.1492,92.1492,91.9942,92.0136,63763.0
2023-09-20 12:35:00,94.99,95.0,94.95,94.98,42819.0,92.0039,92.0136,91.9652,91.9942,42819.0
2023-09-20 12:40:00,94.97,95.08,94.96,95.02,47346.0,91.9845,92.0911,91.9748,92.033,47346.0
2023-09-20 12:45:00,95.03,95.05,94.97,94.99,29295.0,92.0426,92.062,91.9845,92.0039,29295.0
2023-09-20 12:50:00,94.99,95.06,94.97,94.98,28866.0,92.0039,92.0717,91.9845,91.9942,28866.0
2023-09-20 12:55:00,94.98,95.02,94.86,94.91,182625.0,91.9942,92.033,91.878,91.9264,182625.0
2023-09-20 13:00:00,94.93,94.93,94.82,94.84,62903.0,91.9458,91.9458,91.8392,91.8586,62903.0
2023-09-20 13:05:00,94.84,94.85,94.74,94.81,48001.0,91.8586,91.8683,91.7618,91.8296,48001.0
2023-09-20 13:10:00,94.81,94.83,94.74,94.74,28750.0,91.8296,91.8489,91.7618,91.7618,28750.0
2023-09-20 13:15:00,94.74,94.8,94.71,94.77,37804.0,91.7618,91.8199,91.7327,91.7908,37804.0
2023-09-20 13:20:00,94.77,94.87,94.76,94.81,53005.0,91.7908,91.8877,91.7811,91.8296,53005.0
2023-09-20 13:25:00,94.79,94.88,94.76,94.84,43442.0,91.8102,91.8974,91.7811,91.8586,43442.0
2023-09-20 13:30:00,94.84,94.92,94.83,94.91,34300.0,91.8586,91.9361,91.8489,91.9264,34300.0
2023-09-20 13:35:00,94.9,94.94,94.89,94.92,24646.0,91.9167,91.9555,91.907,91.9361,24646.0
2023-09-20 13:40:00,94.91,94.91,94.77,94.79,56028.0,91.9264,91.9264,91.7908,91.8102,56028.0
2023-09-20 13:45:00,94.8,94.83,94.74,94.75,33006.0,91.8199,91.8489,91.7618,91.7714,33006.0
2023-09-20 13:50:00,94.75,94.75,94.61,94.64,120897.0,91.7714,91.7714,91.6358,91.6649,120897.0
2023-09-20 13:55:00,94.64,94.7,94.59,94.69,83614.0,91.6649,91.723,91.6165,91.7133,83614.0
2023-09-20 14:00:00,94.68,94.68,94.26,94.39,99192.0,91.7036,91.7036,91.2969,91.4228,99192.0
2023-09-20 14:05:00,94.4,94.48,94.27,94.47,73208.0,91.4324,91.5099,91.3065,91.5002,73208.0
2023-09-20 14:10:00,94.46,94.53,94.39,94.46,53703.0,91.4906,91.5584,91.4228,91.4906,53703.0
2023-09-20 14:15:00,94.45,94.52,94.28,94.35,94682.0,91.4809,91.5487,91.3162,91.384,94682.0
2023-09-20 14:20:00,94.33,94.41,94.27,94.39,46856.0,91.3647,91.4421,91.3065,91.4228,46856.0
2023-09-20 14:25:00,94.39,94.41,94.28,94.29,54702.0,91.4228,91.4421,91.3162,91.3259,54702.0
2023-09-20 14:30:00,94.29,94.55,94.21,94.33,107252.0,91.3259,91.5777,91.2484,91.3647,107252.0
2023-09-20 14:35:00,94.32,94.43,94.3,94.35,78587.0,91.355,91.4615,91.3356,91.384,78587.0
2023-09-20 14:40:00,94.38,94.4,94.26,94.35,52532.0,91.4131,91.4324,91.2969,91.384,52532.0
2023-09-20 14:45:00,94.37,94.39,94.28,94.31,83669.0,91.4034,91.4228,91.3162,91.3453,83669.0
2023-09-20 14:50:00,94.31,94.31,94.12,94.23,121829.0,91.3453,91.3453,91.1613,91.2678,121829.0
2023-09-20 14:55:00,94.24,94.29,94.1,94.12,62580.0,91.2775,91.3259,91.1419,91.1613,62580.0
2023-09-20 15:00:00,94.11,94.17,94.06,94.11,91339.0,91.1516,91.2097,91.1031,91.1516,91339.0
2023-09-20 15:05:00,94.1,94.34,94.04,94.17,329434.0,91.1419,91.3743,91.0838,91.2097,329434.0
2023-09-20 15:10:00,94.18,94.21,94.05,94.1,49971.0,91.2194,91.2484,91.0935,91.1419,49971.0
2023-09-20 15:15:00,94.08,94.16,94.01,94.08,56529.0,91.1225,91.2,91.0547,91.1225,56529.0
2023-09-20 15:20:00,94.07,94.18,94.04,94.17,48246.0,91.1128,91.2194,91.0838,91.2097,48246.0
2023-09-20 15:25:00,94.17,94.23,94.12,94.21,32658.0,91.2097,91.2678,91.1613,91.2484,32658.0
2023-09-20 15:30:00,94.22,94.24,93.88,93.88,69721.0,91.2581,91.2775,90.9288,90.9288,69721.0
2023-09-20 15:35:00,93.88,93.97,93.83,93.91,388640.0,90.9288,91.016,90.8804,90.9579,388640.0
2023-09-20 15:40:00,93.91,93.95,93.89,93.89,128805.0,90.9579,90.9966,90.9385,90.9385,128805.0
2023-09-20 15:45:00,93.89,94.03,93.88,93.95,450671.0,90.9385,91.0741,90.9288,90.9966,450671.0
2023-09-20 15:50:00,93.95,94.17,93.92,94.06,208221.0,90.9966,91.2097,90.9675,91.1031,208221.0
2023-09-20 15:55:00,94.06,94.09,93.96,94.04,502920.0,91.1031,91.1322,91.0063,91.0838,502920.0
2023-09-21 09:30:00,93.42,93.49,93.14,93.25,211686.0,90.4833,90.5511,90.2121,90.3186,211686.0
2023-09-21 09:35:00,93.25,93.45,93.19,93.22,70441.0,90.3186,90.5123,90.2605,90.2895,70441.0
2023-09-21 09:40:00,93.2,93.24,93.03,93.04,80988.0,90.2702,90.3089,90.1055,90.1152,80988.0
2023-09-21 09:45:00,93.04,93.24,93.01,93.03,48071.0,90.1152,90.3089,90.0861,90.1055,48071.0
2023-09-21 09:50:00,93.03,93.06,92.84,92.95,147035.0,90.1055,90.1346,89.9215,90.028,147035.0
2023-09-21 09:55:00,92.94,92.98,92.6,92.72,157628.0,90.0183,90.0571,89.689,89.8053,157628.0
2023-09-21 10:00:00,92.71,92.77,92.5,92.51,143282.0,89.7956,89.8537,89.5922,89.6019,143282.0
2023-09-21 10:05:00,92.51,92.75,92.48,92.72,68740.0,89.6019,89.8343,89.5728,89.8053,68740.0
2023-09-21 10:10:00,92.72,92.8,92.64,92.79,44367.0,89.8053,89.8827,89.7278,89.8731,44367.0
2023-09-21 10:15:00,92.77,92.87,92.74,92.81,50123.0,89.8537,89.9505,89.8246,89.8924,50123.0
2023-09-21 10:20:00,92.79,92.91,92.7,92.76,55625.0,89.8731,89.9893,89.7859,89.844,55625.0
2023-09-21 10:25:00,92.76,92.78,92.54,92.6,72114.0,89.844,89.8634,89.6309,89.689,72114.0
2023-09-21 10:30:00,92.61,92.65,92.56,92.59,47477.0,89.6987,89.7375,89.6503,89.6793,47477.0
2023-09-21 10:35:00,92.6,92.65,92.49,92.63,72865.0,89.689,89.7375,89.5825,89.7181,72865.0
2023-09-21 10:40:00,92.64,92.71,92.59,92.59,64486.0,89.7278,89.7956,89.6793,89.6793,64486.0
2023-09-21 10:45:00,92.57,92.59,92.39,92.46,92084.0,89.66,89.6793,89.4856,89.5534,92084.0
2023-09-21 10:50:00,92.46,92.56,92.46,92.52,41075.0,89.5534,89.6503,89.5534,89.6115,41075.0
2023-09-21 10:55:00,92.52,92.58,92.51,92.54,70650.0,89.6115,89.6697,89.6019,89.6309,70650.0
2023-09-21 11:00:00,92.56,92.62,92.45,92.51,73397.0,89.6503,89.7084,89.5437,89.6019,73397.0
2023-09-21 11:05:00,92.52,92.59,92.49,92.55,48354.0,89.6115,89.6793,89.5825,89.6406,48354.0
2023-09-21 11:10:00,92.55,92.58,92.42,92.46,27090.0,89.6406,89.6697,89.5147,89.5534,27090.0
2023-09-21 11:15:00,92.46,92.53,92.46,92.53,58962.0,89.5534,89.6212,89.5534,89.6212,58962.0
2023-09-21 11:20:00,92.53,92.72,92.52,92.69,84363.0,89.6212,89.8053,89.6115,89.7762,84363.0
2023-09-21 11:25:00,92.69,92.73,92.58,92.58,42285.0,89.7762,89.8149,89.6697,89.6697,42285.0
2023-09-21 11:30:00,92.58,92.69,92.58,92.68,53370.0,89.6697,89.7762,89.6697,89.7665,53370.0
2023-09-21 11:35:00,92.69,92.7,92.54,92.6,39182.0,89.7762,89.7859,89.6309,89.689,39182.0
2023-09-21 11:40:00,92.59,92.63,92.49,92.62,34328.0,89.6793,89.7181,89.5825,89.7084,34328.0
2023-09-21 11:45:00,92.62,92.67,92.55,92.67,32221.0,89.7084,89.7568,89.6406,89.7568,32221.0
2023-09-21 11:50:00,92.66,92.7,92.58,92.58,39728.0,89.7471,89.7859,89.6697,89.6697,39728.0
2023-09-21 11:55:00,92.6,92.7,92.57,92.62,94783.0,89.689,89.7859,89.66,89.7084,94783.0
2023-09-21 12:00:00,92.63,92.74,92.62,92.73,55469.0,89.7181,89.8246,89.7084,89.8149,55469.0
2023-09-21 12:05:00,92.73,92.75,92.62,92.75,60135.0,89.8149,89.8343,89.7084,89.8343,60135.0
2023-09-21 12:10:00,92.75,92.75,92.64,92.71,38873.0,89.8343,89.8343,89.7278,89.7956,38873.0
2023-09-21 12:15:00,92.68,92.75,92.63,92.66,52385.0,89.7665,89.8343,89.7181,89.7471,52385.0
2023-09-21 12:20:00,92.66,92.71,92.6,92.65,108416.0,89.7471,89.7956,89.689,89.7375,108416.0
2023-09-21 12:25:00,92.65,92.7,92.54,92.57,67107.0,89.7375,89.7859,89.6309,89.66,67107.0
2023-09-21 12:30:00,92.57,92.57,92.47,92.56,85453.0,89.66,89.66,89.5631,89.6503,85453.0
2023-09-21 12:35:00,92.56,92.6,92.26,92.29,87701.0,89.6503,89.689,89.3597,89.3888,87701.0
2023-09-21 12:40:00,92.3,92.43,92.28,92.43,52460.0,89.3985,89.5244,89.3791,89.5244,52460.0
2023-09-21 12:45:00,92.43,92.45,92.37,92.44,32222.0,89.5244,89.5437,89.4663,89.5341,32222.0
2023-09-21 12:50:00,92.44,92.48,92.29,92.32,55514.0,89.5341,89.5728,89.3888,89.4178,55514.0
2023-09-21 12:55:00,92.31,92.32,92.26,92.28,71303.0,89.4082,89.4178,89.3597,89.3791,71303.0
2023-09-21 13:00:00,92.28,92.31,92.21,92.27,39186.0,89.3791,89.4082,89.3113,89.3694,39186.0
2023-09-21 13:05:00,92.26,92.34,92.25,92.27,35935.0,89.3597,89.4372,89.35,89.3694,35935.0
2023-09-21 13:10:00,92.28,92.46,92.26,92.44,44604.0,89.3791,89.5534,89.3597,89.5341,44604.0
2023-09-21 13:15:00,92.45,92.59,92.41,92.57,39194.0,89.5437,89.6793,89.505,89.66,39194.0
2023-09-21 13:20:00,92.58,92.61,92.49,92.55,41135.0,89.6697,89.6987,89.5825,89.6406,41135.0
2023-09-21 13:25:00,92.52,92.58,92.5,92.5,21585.0,89.6115,89.6697,89.5922,89.5922,21585.0
2023-09-21 13:30:00,92.5,92.65,92.5,92.54,40671.0,89.5922,89.7375,89.5922,89.6309,40671.0
2023-09-21 13:35:00,92.55,92.61,92.54,92.54,20864.0,89.6406,89.6987,89.6309,89.6309,20864.0
2023-09-21 13:40:00,92.53,92.59,92.42,92.43,27117.0,89.6212,89.6793,89.5147,89.5244,27117.0
2023-09-21 13:45:00,92.44,92.5,92.42,92.49,29626.0,89.5341,89.5922,89.5147,89.5825,29626.0
2023-09-21 13:50:00,92.5,92.53,92.45,92.53,24535.0,89.5922,89.6212,89.5437,89.6212,24535.0
2023-09-21 13:55:00,92.52,92.52,92.43,92.46,23295.0,89.6115,89.6115,89.5244,89.5534,23295.0
2023-09-21 14:00:00,92.46,92.47,92.39,92.41,32143.0,89.5534,89.5631,89.4856,89.505,32143.0
2023-09-21 14:05:00,92.41,92.52,92.41,92.45,42721.0,89.505,89.6115,89.505,89.5437,42721.0
2023-09-21 14:10:00,92.45,92.57,92.44,92.55,32649.0,89.5437,89.66,89.5341,89.6406,32649.0
2023-09-21 14:15:00,92.55,92.59,92.48,92.51,68722.0,89.6406,89.6793,89.5728,89.6019,68722.0
2023-09-21 14:20:00,92.5,92.54,92.48,92.5,26067.0,89.5922,89.6309,89.5728,89.5922,26067.0
2023-09-21 14:25:00,92.51,92.52,92.36,92.38,29177.0,89.6019,89.6115,89.4566,89.476,29177.0
2023-09-21 14:30:00,92.37,92.4,92.3,92.37,136198.0,89.4663,89.4953,89.3985,89.4663,136198.0
2023-09-21 14:35:00,92.39,92.43,92.33,92.4,27925.0,89.4856,89.5244,89.4275,89.4953,27925.0
2023-09-21 14:40:00,92.4,92.41,92.31,92.31,24652.0,89.4953,89.505,89.4082,89.4082,24652.0
2023-09-21 14:45:00,92.3,92.3,92.24,92.25,28914.0,89.3985,89.3985,89.3404,89.35,28914.0
2023-09-21 14:50:00,92.25,92.27,92.19,92.22,47920.0,89.35,89.3694,89.2919,89.321,47920.0
2023-09-21 14:55:00,92.23,92.26,92.17,92.21,50296.0,89.3307,89.3597,89.2726,89.3113,50296.0
2023-09-21 15:00:00,92.21,92.24,92.14,92.22,37006.0,89.3113,89.3404,89.2435,89.321,37006.0
2023-09-21 15:05:00,92.23,92.24,92.16,92.2,45359.0,89.3307,89.3404,89.2629,89.3016,45359.0
2023-09-21 15:10:00,92.21,92.22,92.05,92.11,64592.0,89.3113,89.321,89.1563,89.2144,64592.0
2023-09-21 15:15:00,92.1,92.1,91.82,91.97,149813.0,89.2048,89.2048,88.9336,89.0788,149813.0
2023-09-21 15:20:00,91.97,92.01,91.86,91.91,83534.0,89.0788,89.1176,88.9723,89.0207,83534.0
2023-09-21 15:25:00,91.91,91.91,91.73,91.75,51923.0,89.0207,89.0207,88.8464,88.8658,51923.0
2023-09-21 15:30:00,91.74,91.77,91.64,91.7,128648.0,88.8561,88.8851,88.7592,88.8173,128648.0
2023-09-21 15:35:00,91.71,91.8,91.65,91.65,85314.0,88.827,88.9142,88.7689,88.7689,85314.0
2023-09-21 15:40:00,91.65,91.69,91.51,91.66,126426.0,88.7689,88.8076,88.6333,88.7786,126426.0
2023-09-21 15:45:00,91.66,91.7,91.56,91.56,95507.0,88.7786,88.8173,88.6817,88.6817,95507.0
2023-09-21 15:50:00,91.56,91.67,91.48,91.63,164397.0,88.6817,88.7883,88.6042,88.7495,164397.0
2023-09-21 15:55:00,91.62,91.72,91.57,91.58,381861.0,88.7398,88.8367,88.6914,88.7011,381861.0
2023-09-22 09:30:00,91.58,92.13,91.34,92.03,315641.0,88.7011,89.2338,88.4686,89.137,315641.0
2023-09-22 09:35:00,92.04,92.33,92.02,92.13,168641.0,89.1466,89.4275,89.1273,89.2338,168641.0
2023-09-22 09:40:00,92.14,92.15,91.8,91.81,58816.0,89.2435,89.2532,88.9142,88.9239,58816.0
2023-09-22 09:45:00,91.8,92.08,91.78,91.84,70547.0,88.9142,89.1854,88.8948,88.9529,70547.0
2023-09-22 09:50:00,91.84,91.87,91.49,91.49,41354.0,88.9529,88.982,88.6139,88.6139,41354.0
2023-09-22 09:55:00,91.52,91.64,91.4,91.61,70349.0,88.643,88.7592,88.5268,88.7302,70349.0
2023-09-22 10:00:00,91.61,91.62,91.36,91.42,109079.0,88.7302,88.7398,88.488,88.5461,109079.0
2023-09-22 10:05:00,91.44,91.51,91.37,91.41,114491.0,88.5655,88.6333,88.4977,88.5364,114491.0
2023-09-22 10:10:00,91.42,91.43,91.28,91.3,57313.0,88.5461,88.5558,88.4105,88.4299,57313.0
2023-09-22 10:15:00,91.3,91.31,91.19,91.23,59582.0,88.4299,88.4396,88.3234,88.3621,59582.0
2023-09-22 10:20:00,91.23,91.5,91.18,91.49,80753.0,88.3621,88.6236,88.3137,88.6139,80753.0
2023-09-22 10:25:00,91.49,91.5,91.37,91.46,44286.0,88.6139,88.6236,88.4977,88.5849,44286.0
2023-09-22 10:30:00,91.46,91.83,91.43,91.83,90646.0,88.5849,88.9432,88.5558,88.9432,90646.0
2023-09-22 10:35:00,91.8,91.89,91.63,91.7,101360.0,88.9142,89.0014,88.7495,88.8173,101360.0
2023-09-22 10:40:00,91.7,91.77,91.65,91.76,63602.0,88.8173,88.8851,88.7689,88.8754,63602.0
2023-09-22 10:45:00,91.79,91.9,91.75,91.9,33067.0,88.9045,89.011,88.8658,89.011,33067.0
2023-09-22 10:50:00,91.89,91.94,91.85,91.85,88199.0,89.0014,89.0498,88.9626,88.9626,88199.0
2023-09-22 10:55:00,91.87,91.97,91.8,91.81,40388.0,88.982,89.0788,88.9142,88.9239,40388.0
2023-09-22 11:00:00,91.82,91.84,91.71,91.71,42815.0,88.9336,88.9529,88.827,88.827,42815.0
2023-09-22 11:05:00,91.7,91.73,91.59,91.61,71529.0,88.8173,88.8464,88.7108,88.7302,71529.0
2023-09-22 11:10:00,91.62,91.64,91.47,91.53,69570.0,88.7398,88.7592,88.5946,88.6527,69570.0
2023-09-22 11:15:00,91.53,91.59,91.4,91.45,61025.0,88.6527,88.7108,88.5268,88.5752,61025.0
2023-09-22 11:20:00,91.45,91.51,91.35,91.43,47939.0,88.5752,88.6333,88.4783,88.5558,47939.0
2023-09-22 11:25:00,91.42,91.51,91.42,91.48,73916.0,88.5461,88.6333,88.5461,88.6042,73916.0
2023-09-22 11:30:00,91.48,91.52,91.4,91.43,53268.0,88.6042,88.643,88.5268,88.5558,53268.0
2023-09-22 11:35:00,91.43,91.44,91.32,91.36,75727.0,88.5558,88.5655,88.4493,88.488,75727.0
2023-09-22 11:40:00,91.36,91.45,91.29,91.42,80685.0,88.488,88.5752,88.4202,88.5461,80685.0
2023-09-22 11:45:00,91.42,91.51,91.37,91.37,95055.0,88.5461,88.6333,88.4977,88.4977,95055.0
2023-09-22 11:50:00,91.38,91.45,91.26,91.28,73282.0,88.5074,88.5752,88.3912,88.4105,73282.0
2023-09-22 11:55:00,91.29,91.31,91.15,91.19,90063.0,88.4202,88.4396,88.2846,88.3234,90063.0
2023-09-22 12:00:00,91.17,91.25,91.15,91.22,67468.0,88.304,88.3815,88.2846,88.3524,67468.0
2023-09-22 12:05:00,91.2,91.3,91.13,91.2,36654.0,88.333,88.4299,88.2652,88.333,36654.0
2023-09-22 12:10:00,91.21,91.31,91.15,91.27,33229.0,88.3427,88.4396,88.2846,88.4008,33229.0
2023-09-22 12:15:00,91.27,91.36,91.26,91.34,39126.0,88.4008,88.488,88.3912,88.4686,39126.0
2023-09-22 12:20:00,91.34,91.42,91.31,91.39,106600.0,88.4686,88.5461,88.4396,88.5171,106600.0
2023-09-22 12:25:00,91.39,91.43,91.36,91.39,61266.0,88.5171,88.5558,88.488,88.5171,61266.0
2023-09-22 12:30:00,91.39,91.42,91.34,91.41,39978.0,88.5171,88.5461,88.4686,88.5364,39978.0
2023-09-22 12:35:00,91.41,91.52,91.4,91.46,45007.0,88.5364,88.643,88.5268,88.5849,45007.0
2023-09-22 12:40:00,91.45,91.55,91.44,91.44,54081.0,88.5752,88.672,88.5655,88.5655,54081.0
2023-09-22 12:45:00,91.44,91.47,91.36,91.43,43532.0,88.5655,88.5946,88.488,88.5558,43532.0
2023-09-22 12:50:00,91.44,91.44,91.3,91.34,98793.0,88.5655,88.5655,88.4299,88.4686,98793.0
2023-09-22 12:55:00,91.35,91.37,91.32,91.33,48628.0,88.4783,88.4977,88.4493,88.459,48628.0
2023-09-22 13:00:00,91.33,91.37,91.27,91.37,47258.0,88.459,88.4977,88.4008,88.4977,47258.0
2023-09-22 13:05:00,91.37,91.38,91.28,91.28,42829.0,88.4977,88.5074,88.4105,88.4105,42829.0
2023-09-22 13:10:00,91.27,91.3,91.21,91.23,70072.0,88.4008,88.4299,88.3427,88.3621,70072.0
2023-09-22 13:15:00,91.23,91.24,91.12,91.14,113155.0,88.3621,88.3718,88.2556,88.2749,113155.0
2023-09-22 13:20:00,91.14,91.14,90.98,91.04,155771.0,88.2749,88.2749,88.12,88.1781,155771.0
2023-09-22 13:25:00,91.03,91.06,90.94,91.02,130206.0,88.1684,88.1974,88.0812,88.1587,130206.0
2023-09-22 13:30:00,91.02,91.02,90.88,90.95,134102.0,88.1587,88.1587,88.0231,88.0909,134102.0
2023-09-22 13:35:00,90.95,91.05,90.78,90.85,111832.0,88.0909,88.1878,87.9262,87.994,111832.0
2023-09-22 13:40:00,90.84,90.88,90.73,90.8,134972.0,87.9844,88.0231,87.8778,87.9456,134972.0
2023-09-22 13:45:00,90.8,90.84,90.7,90.74,89837.0,87.9456,87.9844,87.8488,87.8875,89837.0
2023-09-22 13:50:00,90.74,90.87,90.73,90.81,120472.0,87.8875,88.0134,87.8778,87.9553,120472.0
2023-09-22 13:55:00,90.82,90.84,90.73,90.76,125652.0,87.965,87.9844,87.8778,87.9069,125652.0
2023-09-22 14:00:00,90.75,90.8,90.68,90.73,73800.0,87.8972,87.9456,87.8294,87.8778,73800.0
2023-09-22 14:05:00,90.73,90.82,90.68,90.72,102811.0,87.8778,87.965,87.8294,87.8681,102811.0
2023-09-22 14:10:00,90.72,90.72,90.59,90.64,73410.0,87.8681,87.8681,87.7422,87.7906,73410.0
2023-09-22 14:15:00,90.66,90.69,90.57,90.62,95696.0,87.81,87.8391,87.7228,87.7713,95696.0
2023-09-22 14:20:00,90.62,90.69,90.55,90.64,127856.0,87.7713,87.8391,87.7035,87.7906,127856.0
2023-09-22 14:25:00,90.64,90.83,90.64,90.81,85012.0,87.7906,87.9747,87.7906,87.9553,85012.0
2023-09-22 14:30:00,90.82,90.91,90.77,90.89,47181.0,87.965,88.0522,87.9166,88.0328,47181.0
2023-09-22 14:35:00,90.89,90.97,90.87,90.93,42178.0,88.0328,88.1103,88.0134,88.0715,42178.0
2023-09-22 14:40:00,90.9,90.92,90.77,90.8,41851.0,88.0425,88.0618,87.9166,87.9456,41851.0
2023-09-22 14:45:00,90.79,90.83,90.75,90.79,29476.0,87.9359,87.9747,87.8972,87.9359,29476.0
2023-09-22 14:50:00,90.8,90.82,90.72,90.73,32193.0,87.9456,87.965,87.8681,87.8778,32193.0
2023-09-22 14:55:00,90.73,90.8,90.72,90.8,61004.0,87.8778,87.9456,87.8681,87.9456,61004.0
2023-09-22 15:00:00,90.79,91.05,90.79,91.0,48944.0,87.9359,88.1878,87.9359,88.1393,48944.0
2023-09-22 15:05:00,91.0,91.28,90.97,91.24,64105.0,88.1393,88.4105,88.1103,88.3718,64105.0
2023-09-22 15:10:00,91.25,91.27,91.15,91.19,41089.0,88.3815,88.4008,88.2846,88.3234,41089.0
2023-09-22 15:15:00,91.19,91.22,91.05,91.12,103985.0,88.3234,88.3524,88.1878,88.2556,103985.0
2023-09-22 15:20:00,91.13,91.14,90.98,91.04,60857.0,88.2652,88.2749,88.12,88.1781,60857.0
2023-09-22 15:25:00,91.04,91.06,90.93,90.94,43172.0,88.1781,88.1974,88.0715,88.0812,43172.0
2023-09-22 15:30:00,90.95,90.99,90.84,90.85,72023.0,88.0909,88.1296,87.9844,87.994,72023.0
2023-09-22 15:35:00,90.85,91.01,90.83,91.0,69144.0,87.994,88.149,87.9747,88.1393,69144.0
2023-09-22 15:40:00,91.01,91.08,90.78,90.79,103958.0,88.149,88.2168,87.9262,87.9359,103958.0
2023-09-22 15:45:00,90.79,90.91,90.73,90.84,65597.0,87.9359,88.0522,87.8778,87.9844,65597.0
2023-09-22 15:50:00,90.83,90.84,90.71,90.77,129331.0,87.9747,87.9844,87.8584,87.9166,129331.0
2023-09-22 15:55:00,90.77,90.9,90.74,90.85,360881.0,87.9166,88.0425,87.8875,87.994,360881.0
2023-09-25 09:30:00,90.0,90.56,89.79,90.22,363237.0,87.1708,87.7132,86.9674,87.3839,363237.0
2023-09-25 09:35:00,90.26,90.48,90.07,90.22,137873.0,87.4226,87.6357,87.2386,87.3839,137873.0
2023-09-25 09:40:00,90.23,90.47,90.22,90.47,119826.0,87.3935,87.626,87.3839,87.626,119826.0
2023-09-25 09:45:00,90.45,90.78,90.34,90.39,96548.0,87.6066,87.9262,87.5001,87.5485,96548.0
2023-09-25 09:50:00,90.43,90.59,90.4,90.49,51915.0,87.5873,87.7422,87.5582,87.6454,51915.0
2023-09-25 09:55:00,90.49,90.69,90.43,90.69,123719.0,87.6454,87.8391,87.5873,87.8391,123719.0
2023-09-25 10:00:00,90.67,90.72,90.41,90.44,96777.0,87.8197,87.8681,87.5679,87.5969,96777.0
2023-09-25 10:05:00,90.43,90.66,90.43,90.59,57925.0,87.5873,87.81,87.5873,87.7422,57925.0
2023-09-25 10:10:00,90.6,90.79,90.57,90.73,58780.0,87.7519,87.9359,87.7228,87.8778,58780.0
2023-09-25 10:15:00,90.73,90.82,90.63,90.81,99360.0,87.8778,87.965,87.781,87.9553,99360.0
2023-09-25 10:20:00,90.8,90.85,90.53,90.54,66333.0,87.9456,87.994,87.6841,87.6938,66333.0
2023-09-25 10:25:00,90.56,90.58,90.38,90.55,65182.0,87.7132,87.7325,87.5388,87.7035,65182.0
2023-09-25 10:30:00,90.54,90.61,90.48,90.55,48896.0,87.6938,87.7616,87.6357,87.7035,48896.0
2023-09-25 10:35:00,90.56,90.69,90.51,90.54,54616.0,87.7132,87.8391,87.6647,87.6938,54616.0
2023-09-25 10:40:00,90.52,90.53,90.42,90.5,68989.0,87.6744,87.6841,87.5776,87.655,68989.0
2023-09-25 10:45:00,90.5,90.6,90.35,90.43,68681.0,87.655,87.7519,87.5098,87.5873,68681.0
2023-09-25 10:50:00,90.44,90.45,90.33,90.4,41642.0,87.5969,87.6066,87.4904,87.5582,41642.0
2023-09-25 10:55:00,90.4,90.42,90.32,90.33,55504.0,87.5582,87.5776,87.4807,87.4904,55504.0
2023-09-25 11:00:00,90.31,90.43,90.3,90.34,47131.0,87.471,87.5873,87.4613,87.5001,47131.0
2023-09-25 11:05:00,90.34,90.61,90.33,90.59,50971.0,87.5001,87.7616,87.4904,87.7422,50971.0
2023-09-25 11:10:00,90.6,90.62,90.51,90.53,39319.0,87.7519,87.7713,87.6647,87.6841,39319.0
2023-09-25 11:15:00,90.53,90.76,90.44,90.75,61401.0,87.6841,87.9069,87.5969,87.8972,61401.0
2023-09-25 11:20:00,90.76,90.78,90.66,90.75,35356.0,87.9069,87.9262,87.81,87.8972,35356.0
2023-09-25 11:25:00,90.74,90.75,90.65,90.67,33457.0,87.8875,87.8972,87.8003,87.8197,33457.0
2023-09-25 11:30:00,90.68,90.71,90.65,90.68,28843.0,87.8294,87.8584,87.8003,87.8294,28843.0
2023-09-25 11:35:00,90.68,90.74,90.64,90.68,27323.0,87.8294,87.8875,87.7906,87.8294,27323.0
2023-09-25 11:40:00,90.66,90.75,90.6,90.71,47976.0,87.81,87.8972,87.7519,87.8584,47976.0
2023-09-25 11:45:00,90.71,90.75,90.69,90.73,22182.0,87.8584,87.8972,87.8391,87.8778,22182.0
2023-09-25 11:50:00,90.73,90.8,90.72,90.75,51269.0,87.8778,87.9456,87.8681,87.8972,51269.0
2023-09-25 11:55:00,90.76,90.76,90.65,90.67,32351.0,87.9069,87.9069,87.8003,87.8197,32351.0
2023-09-25 12:00:00,90.68,90.74,90.6,90.72,47936.0,87.8294,87.8875,87.7519,87.8681,47936.0
2023-09-25 12:05:00,90.73,90.83,90.72,90.81,27166.0,87.8778,87.9747,87.8681,87.9553,27166.0
2023-09-25 12:10:00,90.8,90.83,90.76,90.78,22737.0,87.9456,87.9747,87.9069,87.9262,22737.0
2023-09-25 12:15:00,90.78,90.82,90.7,90.73,28216.0,87.9262,87.965,87.8488,87.8778,28216.0
2023-09-25 12:20:00,90.73,90.75,90.58,90.62,84809.0,87.8778,87.8972,87.7325,87.7713,84809.0
2023-09-25 12:25:00,90.62,90.79,90.61,90.68,60751.0,87.7713,87.9359,87.7616,87.8294,60751.0
2023-09-25 12:30:00,90.68,90.7,90.55,90.59,115292.0,87.8294,87.8488,87.7035,87.7422,115292.0
2023-09-25 12:35:00,90.59,90.65,90.56,90.65,24921.0,87.7422,87.8003,87.7132,87.8003,24921.0
2023-09-25 12:40:00,90.65,90.71,90.59,90.7,22111.0,87.8003,87.8584,87.7422,87.8488,22111.0
2023-09-25 12:45:00,90.7,90.74,90.66,90.66,21114.0,87.8488,87.8875,87.81,87.81,21114.0
2023-09-25 12:50:00,90.64,90.65,90.56,90.61,34787.0,87.7906,87.8003,87.7132,87.7616,34787.0
2023-09-25 12:55:00,90.62,90.7,90.6,90.65,31442.0,87.7713,87.8488,87.7519,87.8003,31442.0
2023-09-25 13:00:00,90.65,90.73,90.63,90.73,32179.0,87.8003,87.8778,87.781,87.8778,32179.0
2023-09-25 13:05:00,90.73,90.79,90.67,90.67,26962.0,87.8778,87.9359,87.8197,87.8197,26962.0
2023-09-25 13:10:00,90.67,90.77,90.66,90.72,47744.0,87.8197,87.9166,87.81,87.8681,47744.0
2023-09-25 13:15:00,90.73,90.75,90.67,90.68,22993.0,87.8778,87.8972,87.8197,87.8294,22993.0
2023-09-25 13:20:00,90.68,90.71,90.58,90.59,28349.0,87.8294,87.8584,87.7325,87.7422,28349.0
2023-09-25 13:25:00,90.59,90.61,90.39,90.4,50668.0,87.7422,87.7616,87.5485,87.5582,50668.0
2023-09-25 13:30:00,90.42,90.46,90.37,90.45,40549.0,87.5776,87.6163,87.5291,87.6066,40549.0
2023-09-25 13:35:00,90.44,90.56,90.36,90.54,79317.0,87.5969,87.7132,87.5195,87.6938,79317.0
2023-09-25 13:40:00,90.55,90.55,90.42,90.5,33940.0,87.7035,87.7035,87.5776,87.655,33940.0
2023-09-25 13:45:00,90.51,90.53,90.41,90.48,57751.0,87.6647,87.6841,87.5679,87.6357,57751.0
2023-09-25 13:50:00,90.47,90.53,90.44,90.45,24532.0,87.626,87.6841,87.5969,87.6066,24532.0
2023-09-25 13:55:00,90.45,90.57,90.43,90.56,22465.0,87.6066,87.7228,87.5873,87.7132,22465.0
2023-09-25 14:00:00,90.58,90.69,90.58,90.67,36293.0,87.7325,87.8391,87.7325,87.8197,36293.0
2023-09-25 14:05:00,90.68,90.69,90.57,90.59,38896.0,87.8294,87.8391,87.7228,87.7422,38896.0
2023-09-25 14:10:00,90.58,90.6,90.55,90.58,24060.0,87.7325,87.7519,87.7035,87.7325,24060.0
2023-09-25 14:15:00,90.58,90.61,90.43,90.51,34425.0,87.7325,87.7616,87.5873,87.6647,34425.0
2023-09-25 14:20:00,90.51,90.61,90.45,90.54,88861.0,87.6647,87.7616,87.6066,87.6938,88861.0
2023-09-25 14:25:00,90.54,90.63,90.53,90.56,61717.0,87.6938,87.781,87.6841,87.7132,61717.0
2023-09-25 14:30:00,90.56,90.65,90.54,90.63,36893.0,87.7132,87.8003,87.6938,87.781,36893.0
2023-09-25 14:35:00,90.64,90.67,90.55,90.6,54894.0,87.7906,87.8197,87.7035,87.7519,54894.0
2023-09-25 14:40:00,90.6,90.65,90.52,90.61,35717.0,87.7519,87.8003,87.6744,87.7616,35717.0
2023-09-25 14:45:00,90.6,90.61,90.5,90.56,36116.0,87.7519,87.7616,87.655,87.7132,36116.0
2023-09-25 14:50:00,90.55,90.56,90.43,90.45,46239.0,87.7035,87.7132,87.5873,87.6066,46239.0
2023-09-25 14:55:00,90.45,90.5,90.41,90.41,26737.0,87.6066,87.655,87.5679,87.5679,26737.0
2023-09-25 15:00:00,90.4,90.41,90.18,90.2,49412.0,87.5582,87.5679,87.3451,87.3645,49412.0
2023-09-25 15:05:00,90.19,90.29,90.15,90.24,45499.0,87.3548,87.4517,87.3161,87.4032,45499.0
2023-09-25 15:10:00,90.23,90.35,90.22,90.35,34711.0,87.3935,87.5098,87.3839,87.5098,34711.0
2023-09-25 15:15:00,90.36,90.55,90.33,90.47,55023.0,87.5195,87.7035,87.4904,87.626,55023.0
2023-09-25 15:20:00,90.48,90.5,90.34,90.36,34878.0,87.6357,87.655,87.5001,87.5195,34878.0
2023-09-25 15:25:00,90.35,90.37,90.23,90.34,42372.0,87.5098,87.5291,87.3935,87.5001,42372.0
2023-09-25 15:30:00,90.34,90.43,90.29,90.38,79828.0,87.5001,87.5873,87.4517,87.5388,79828.0
2023-09-25 15:35:00,90.38,90.42,90.33,90.36,49013.0,87.5388,87.5776,87.4904,87.5195,49013.0
2023-09-25 15:40:00,90.37,90.46,90.31,90.31,98317.0,87.5291,87.6163,87.471,87.471,98317.0
2023-09-25 15:45:00,90.31,90.38,90.29,90.31,119817.0,87.471,87.5388,87.4517,87.471,119817.0
2023-09-25 15:50:00,90.31,90.48,90.22,90.28,179066.0,87.471,87.6357,87.3839,87.442,179066.0
2023-09-25 15:55:00,90.28,90.64,90.26,90.6,453012.0,87.442,87.7906,87.4226,87.7519,453012.0
2023-09-26 09:30:00,90.0,90.43,89.93,90.34,170177.0,87.1708,87.5873,87.103,87.5001,170177.0
2023-09-26 09:35:00,90.37,90.54,90.35,90.47,100539.0,87.5291,87.6938,87.5098,87.626,100539.0
2023-09-26 09:40:00,90.46,90.6,90.44,90.48,60711.0,87.6163,87.7519,87.5969,87.6357,60711.0
2023-09-26 09:45:00,90.48,90.53,90.33,90.43,67722.0,87.6357,87.6841,87.4904,87.5873,67722.0
2023-09-26 09:50:00,90.43,90.55,90.36,90.43,93470.0,87.5873,87.7035,87.5195,87.5873,93470.0
2023-09-26 09:55:00,90.45,90.5,90.42,90.47,38403.0,87.6066,87.655,87.5776,87.626,38403.0
2023-09-26 10:00:00,90.46,90.58,90.42,90.49,117829.0,87.6163,87.7325,87.5776,87.6454,117829.0
2023-09-26 10:05:00,90.47,90.61,90.43,90.52,71008.0,87.626,87.7616,87.5873,87.6744,71008.0
2023-09-26 10:10:00,90.53,90.56,90.31,90.32,136289.0,87.6841,87.7132,87.471,87.4807,136289.0
2023-09-26 10:15:00,90.32,90.32,90.14,90.24,140491.0,87.4807,87.4807,87.3064,87.4032,140491.0
2023-09-26 10:20:00,90.25,90.45,90.22,90.42,85892.0,87.4129,87.6066,87.3839,87.5776,85892.0
2023-09-26 10:25:00,90.42,90.54,90.37,90.51,31257.0,87.5776,87.6938,87.5291,87.6647,31257.0
2023-09-26 10:30:00,90.51,90.52,90.42,90.44,34672.0,87.6647,87.6744,87.5776,87.5969,34672.0
2023-09-26 10:35:00,90.43,90.51,90.35,90.49,90264.0,87.5873,87.6647,87.5098,87.6454,90264.0
2023-09-26 10:40:00,90.49,90.56,90.43,90.52,63204.0,87.6454,87.7132,87.5873,87.6744,63204.0
2023-09-26 10:45:00,90.54,90.59,90.46,90.51,45652.0,87.6938,87.7422,87.6163,87.6647,45652.0
2023-09-26 10:50:00,90.51,90.52,90.36,90.37,52737.0,87.6647,87.6744,87.5195,87.5291,52737.0
2023-09-26 10:55:00,90.38,90.56,90.36,90.56,49456.0,87.5388,87.7132,87.5195,87.7132,49456.0
2023-09-26 11:00:00,90.57,90.62,90.55,90.57,52899.0,87.7228,87.7713,87.7035,87.7228,52899.0
2023-09-26 11:05:00,90.56,90.57,90.46,90.48,67692.0,87.7132,87.7228,87.6163,87.6357,67692.0
2023-09-26 11:10:00,90.48,90.48,90.35,90.39,78736.0,87.6357,87.6357,87.5098,87.5485,78736.0
2023-09-26 11:15:00,90.39,90.48,90.28,90.47,70466.0,87.5485,87.6357,87.442,87.626,70466.0
2023-09-26 11:20:00,90.48,90.57,90.44,90.47,52064.0,87.6357,87.7228,87.5969,87.626,52064.0
2023-09-26 11:25:00,90.47,90.53,90.38,90.38,118065.0,87.626,87.6841,87.5388,87.5388,118065.0
2023-09-26 11:30:00,90.38,90.44,90.32,90.4,80286.0,87.5388,87.5969,87.4807,87.5582,80286.0
2023-09-26 11:35:00,90.4,90.4,90.31,90.34,56641.0,87.5582,87.5582,87.471,87.5001,56641.0
2023-09-26 11:40:00,90.34,90.4,90.31,90.32,59769.0,87.5001,87.5582,87.471,87.4807,59769.0
2023-09-26 11:45:00,90.33,90.37,90.15,90.23,51919.0,87.4904,87.5291,87.3161,87.3935,51919.0
2023-09-26 11:50:00,90.25,90.38,90.23,90.29,78107.0,87.4129,87.5388,87.3935,87.4517,78107.0
2023-09-26 11:55:00,90.28,90.32,90.2,90.29,54244.0,87.442,87.4807,87.3645,87.4517,54244.0
2023-09-26 12:00:00,90.29,90.37,90.28,90.31,26283.0,87.4517,87.5291,87.442,87.471,26283.0
2023-09-26 12:05:00,90.31,90.5,90.29,90.48,29150.0,87.471,87.655,87.4517,87.6357,29150.0
2023-09-26 12:10:00,90.48,90.6,90.47,90.56,41952.0,87.6357,87.7519,87.626,87.7132,41952.0
2023-09-26 12:15:00,90.56,90.59,90.5,90.52,24996.0,87.7132,87.7422,87.655,87.6744,24996.0
2023-09-26 12:20:00,90.53,90.56,90.48,90.56,54012.0,87.6841,87.7132,87.6357,87.7132,54012.0
2023-09-26 12:25:00,90.55,90.7,90.44,90.54,236909.0,87.7035,87.8488,87.5969,87.6938,236909.0
2023-09-26 12:30:00,90.55,90.6,90.5,90.55,67737.0,87.7035,87.7519,87.655,87.7035,67737.0
2023-09-26 12:35:00,90.55,90.57,90.48,90.5,52478.0,87.7035,87.7228,87.6357,87.655,52478.0
2023-09-26 12:40:00,90.49,90.5,90.45,90.49,34705.0,87.6454,87.655,87.6066,87.6454,34705.0
2023-09-26 12:45:00,90.48,90.49,90.41,90.44,23840.0,87.6357,87.6454,87.5679,87.5969,23840.0
2023-09-26 12:50:00,90.43,90.43,90.36,90.39,28831.0,87.5873,87.5873,87.5195,87.5485,28831.0
2023-09-26 12:55:00,90.38,90.4,90.3,90.31,23755.0,87.5388,87.5582,87.4613,87.471,23755.0
2023-09-26 13:00:00,90.31,90.32,90.2,90.32,39483.0,87.471,87.4807,87.3645,87.4807,39483.0
2023-09-26 13:05:00,90.31,90.42,90.22,90.34,38780.0,87.471,87.5776,87.3839,87.5001,38780.0
2023-09-26 13:10:00,90.34,90.41,90.33,90.38,24824.0,87.5001,87.5679,87.4904,87.5388,24824.0
2023-09-26 13:15:00,90.37,90.42,90.36,90.37,25280.0,87.5291,87.5776,87.5195,87.5291,25280.0
2023-09-26 13:20:00,90.38,90.41,90.32,90.34,31058.0,87.5388,87.5679,87.4807,87.5001,31058.0
2023-09-26 13:25:00,90.34,90.34,90.24,90.25,20755.0,87.5001,87.5001,87.4032,87.4129,20755.0
2023-09-26 13:30:00,90.25,90.3,90.21,90.22,28633.0,87.4129,87.4613,87.3742,87.3839,28633.0
2023-09-26 13:35:00,90.21,90.23,90.14,90.16,28875.0,87.3742,87.3935,87.3064,87.3257,28875.0
2023-09-26 13:40:00,90.16,90.16,90.03,90.04,32915.0,87.3257,87.3257,87.1998,87.2095,32915.0
2023-09-26 13:45:00,90.05,90.06,90.02,90.04,50815.0,87.2192,87.2289,87.1901,87.2095,50815.0
2023-09-26 13:50:00,90.04,90.21,90.04,90.2,39723.0,87.2095,87.3742,87.2095,87.3645,39723.0
2023-09-26 13:55:00,90.2,90.22,90.14,90.22,33460.0,87.3645,87.3839,87.3064,87.3839,33460.0
2023-09-26 14:00:00,90.22,90.22,90.06,90.08,38415.0,87.3839,87.3839,87.2289,87.2483,38415.0
2023-09-26 14:05:00,90.08,90.11,89.99,90.0,61565.0,87.2483,87.2773,87.1611,87.1708,61565.0
2023-09-26 14:10:00,90.01,90.04,89.95,89.95,74165.0,87.1805,87.2095,87.1223,87.1223,74165.0
2023-09-26 14:15:00,89.95,89.97,89.87,89.88,47652.0,87.1223,87.1417,87.0449,87.0545,47652.0
2023-09-26 14:20:00,89.88,90.0,89.86,89.91,39179.0,87.0545,87.1708,87.0352,87.0836,39179.0
2023-09-26 14:25:00,89.91,90.03,89.91,90.03,58858.0,87.0836,87.1998,87.0836,87.1998,58858.0
2023-09-26 14:30:00,90.02,90.12,89.99,90.11,86127.0,87.1901,87.287,87.1611,87.2773,86127.0
2023-09-26 14:35:00,90.11,90.22,90.03,90.05,89545.0,87.2773,87.3839,87.1998,87.2192,89545.0
2023-09-26 14:40:00,90.06,90.12,90.03,90.06,34981.0,87.2289,87.287,87.1998,87.2289,34981.0
2023-09-26 14:45:00,90.05,90.16,90.05,90.15,36558.0,87.2192,87.3257,87.2192,87.3161,36558.0
2023-09-26 14:50:00,90.15,90.15,90.0,90.02,39237.0,87.3161,87.3161,87.1708,87.1901,39237.0
2023-09-26 14:55:00,90.01,90.06,89.95,89.97,76836.0,87.1805,87.2289,87.1223,87.1417,76836.0
2023-09-26 15:00:00,89.95,90.0,89.91,89.93,48388.0,87.1223,87.1708,87.0836,87.103,48388.0
2023-09-26 15:05:00,89.92,90.07,89.91,90.05,45633.0,87.0933,87.2386,87.0836,87.2192,45633.0
2023-09-26 15:10:00,90.05,90.06,89.96,89.97,47870.0,87.2192,87.2289,87.132,87.1417,47870.0
2023-09-26 15:15:00,89.97,89.99,89.89,89.91,77313.0,87.1417,87.1611,87.0642,87.0836,77313.0
2023-09-26 15:20:00,89.91,89.95,89.86,89.88,83910.0,87.0836,87.1223,87.0352,87.0545,83910.0
2023-09-26 15:25:00,89.88,89.92,89.78,89.9,68948.0,87.0545,87.0933,86.9577,87.0739,68948.0
2023-09-26 15:30:00,89.9,89.99,89.88,89.93,60047.0,87.0739,87.1611,87.0545,87.103,60047.0
2023-09-26 15:35:00,89.93,90.2,89.92,90.2,89326.0,87.103,87.3645,87.0933,87.3645,89326.0
2023-09-26 15:40:00,90.2,90.21,90.11,90.19,89948.0,87.3645,87.3742,87.2773,87.3548,89948.0
2023-09-26 15:45:00,90.18,90.18,90.08,90.1,126640.0,87.3451,87.3451,87.2483,87.2676,126640.0
2023-09-26 15:50:00,90.11,90.24,90.03,90.21,188224.0,87.2773,87.4032,87.1998,87.3742,188224.0
2023-09-26 15:55:00,90.22,90.25,90.15,90.17,467604.0,87.3839,87.4129,87.3161,87.3354,467604.0
2023-09-27 09:30:00,90.6,90.7,90.19,90.21,196239.0,87.7519,87.8488,87.3548,87.3742,196239.0
2023-09-27 09:35:00,90.21,90.36,90.08,90.33,72456.0,87.3742,87.5195,87.2483,87.4904,72456.0
2023-09-27 09:40:00,90.33,90.33,90.13,90.17,71445.0,87.4904,87.4904,87.2967,87.3354,71445.0
2023-09-27 09:45:00,90.15,90.48,90.15,90.45,106343.0,87.3161,87.6357,87.3161,87.6066,106343.0
2023-09-27 09:50:00,90.46,90.47,90.25,90.36,45640.0,87.6163,87.626,87.4129,87.5195,45640.0
2023-09-27 09:55:00,90.34,90.36,90.15,90.22,39727.0,87.5001,87.5195,87.3161,87.3839,39727.0
2023-09-27 10:00:00,90.21,90.28,90.06,90.07,47362.0,87.3742,87.442,87.2289,87.2386,47362.0
2023-09-27 10:05:00,90.08,90.1,90.01,90.02,46983.0,87.2483,87.2676,87.1805,87.1901,46983.0
2023-09-27 10:10:00,90.02,90.02,89.88,89.94,55173.0,87.1901,87.1901,87.0545,87.1127,55173.0
2023-09-27 10:15:00,89.95,90.02,89.81,89.82,44479.0,87.1223,87.1901,86.9867,86.9964,44479.0
2023-09-27 10:20:00,89.83,90.06,89.81,90.01,47664.0,87.0061,87.2289,86.9867,87.1805,47664.0
2023-09-27 10:25:00,90.01,90.04,89.92,89.98,30698.0,87.1805,87.2095,87.0933,87.1514,30698.0
2023-09-27 10:30:00,89.97,89.99,89.89,89.99,44257.0,87.1417,87.1611,87.0642,87.1611,44257.0
2023-09-27 10:35:00,89.99,90.15,89.97,90.08,38091.0,87.1611,87.3161,87.1417,87.2483,38091.0
2023-09-27 10:40:00,90.09,90.15,89.99,90.06,42116.0,87.2579,87.3161,87.1611,87.2289,42116.0
2023-09-27 10:45:00,90.06,90.11,89.97,90.05,41900.0,87.2289,87.2773,87.1417,87.2192,41900.0
2023-09-27 10:50:00,90.05,90.06,89.68,89.73,77470.0,87.2192,87.2289,86.8608,86.9093,77470.0
2023-09-27 10:55:00,89.73,89.84,89.69,89.84,139425.0,86.9093,87.0158,86.8705,87.0158,139425.0
2023-09-27 11:00:00,89.83,90.09,89.8,89.95,85794.0,87.0061,87.2579,86.9771,87.1223,85794.0
2023-09-27 11:05:00,89.94,90.0,89.88,89.98,55562.0,87.1127,87.1708,87.0545,87.1514,55562.0
2023-09-27 11:10:00,89.98,89.99,89.82,89.92,45210.0,87.1514,87.1611,86.9964,87.0933,45210.0
2023-09-27 11:15:00,89.91,89.92,89.85,89.86,95114.0,87.0836,87.0933,87.0255,87.0352,95114.0
2023-09-27 11:20:00,89.85,89.85,89.7,89.78,61759.0,87.0255,87.0255,86.8802,86.9577,61759.0
2023-09-27 11:25:00,89.78,89.87,89.77,89.84,28775.0,86.9577,87.0449,86.948,87.0158,28775.0
2023-09-27 11:30:00,89.84,89.86,89.76,89.8,60414.0,87.0158,87.0352,86.9383,86.9771,60414.0
2023-09-27 11:35:00,89.8,89.81,89.57,89.57,66605.0,86.9771,86.9867,86.7543,86.7543,66605.0
2023-09-27 11:40:00,89.58,89.7,89.55,89.56,36218.0,86.764,86.8802,86.7349,86.7446,36218.0
2023-09-27 11:45:00,89.56,89.59,89.48,89.58,42778.0,86.7446,86.7737,86.6671,86.764,42778.0
2023-09-27 11:50:00,89.58,89.58,89.47,89.5,32132.0,86.764,86.764,86.6574,86.6865,32132.0
2023-09-27 11:55:00,89.51,89.62,89.51,89.57,48184.0,86.6962,86.8027,86.6962,86.7543,48184.0
2023-09-27 12:00:00,89.56,89.57,89.41,89.42,31810.0,86.7446,86.7543,86.5993,86.609,31810.0
2023-09-27 12:05:00,89.42,89.61,89.37,89.37,62347.0,86.609,86.793,86.5606,86.5606,62347.0
2023-09-27 12:10:00,89.38,89.45,89.36,89.39,36471.0,86.5703,86.6381,86.5509,86.5799,36471.0
2023-09-27 12:15:00,89.39,89.42,89.3,89.32,52960.0,86.5799,86.609,86.4928,86.5121,52960.0
2023-09-27 12:20:00,89.31,89.38,89.25,89.33,60253.0,86.5025,86.5703,86.4443,86.5218,60253.0
2023-09-27 12:25:00,89.34,89.47,89.33,89.47,36702.0,86.5315,86.6574,86.5218,86.6574,36702.0
2023-09-27 12:30:00,89.47,89.51,89.39,89.5,46222.0,86.6574,86.6962,86.5799,86.6865,46222.0
2023-09-27 12:35:00,89.5,89.54,89.48,89.49,26461.0,86.6865,86.7252,86.6671,86.6768,26461.0
2023-09-27 12:40:00,89.49,89.56,89.48,89.52,42868.0,86.6768,86.7446,86.6671,86.7059,42868.0
2023-09-27 12:45:00,89.53,89.68,89.52,89.58,57476.0,86.7155,86.8608,86.7059,86.764,57476.0
2023-09-27 12:50:00,89.59,89.6,89.48,89.5,43421.0,86.7737,86.7833,86.6671,86.6865,43421.0
2023-09-27 12:55:00,89.5,89.51,89.43,89.46,19213.0,86.6865,86.6962,86.6187,86.6477,19213.0
2023-09-27 13:00:00,89.47,89.57,89.46,89.55,27467.0,86.6574,86.7543,86.6477,86.7349,27467.0
2023-09-27 13:05:00,89.55,89.56,89.47,89.5,26010.0,86.7349,86.7446,86.6574,86.6865,26010.0
2023-09-27 13:10:00,89.5,89.52,89.38,89.39,30597.0,86.6865,86.7059,86.5703,86.5799,30597.0
2023-09-27 13:15:00,89.4,89.41,89.3,89.34,36925.0,86.5896,86.5993,86.4928,86.5315,36925.0
2023-09-27 13:20:00,89.33,89.35,89.24,89.31,69553.0,86.5218,86.5412,86.4347,86.5025,69553.0
2023-09-27 13:25:00,89.31,89.32,89.21,89.27,55472.0,86.5025,86.5121,86.4056,86.4637,55472.0
2023-09-27 13:30:00,89.27,89.37,89.25,89.31,32653.0,86.4637,86.5606,86.4443,86.5025,32653.0
2023-09-27 13:35:00,89.31,89.37,89.3,89.35,49267.0,86.5025,86.5606,86.4928,86.5412,49267.0
2023-09-27 13:40:00,89.35,89.35,89.26,89.35,53172.0,86.5412,86.5412,86.454,86.5412,53172.0
2023-09-27 13:45:00,89.35,89.44,89.34,89.37,30736.0,86.5412,86.6284,86.5315,86.5606,30736.0
2023-09-27 13:50:00,89.37,89.46,89.36,89.43,32942.0,86.5606,86.6477,86.5509,86.6187,32942.0
2023-09-27 13:55:00,89.42,89.45,89.37,89.43,29445.0,86.609,86.6381,86.5606,86.6187,29445.0
2023-09-27 14:00:00,89.43,89.44,89.32,89.39,29329.0,86.6187,86.6284,86.5121,86.5799,29329.0
2023-09-27 14:05:00,89.4,89.45,89.39,89.4,23723.0,86.5896,86.6381,86.5799,86.5896,23723.0
2023-09-27 14:10:00,89.41,89.46,89.37,89.45,49555.0,86.5993,86.6477,86.5606,86.6381,49555.0
2023-09-27 14:15:00,89.45,89.52,89.4,89.4,24299.0,86.6381,86.7059,86.5896,86.5896,24299.0
2023-09-27 14:20:00,89.4,89.51,89.36,89.46,26523.0,86.5896,86.6962,86.5509,86.6477,26523.0
2023-09-27 14:25:00,89.46,89.66,89.43,89.66,238708.0,86.6477,86.8415,86.6187,86.8415,238708.0
2023-09-27 14:30:00,89.66,89.84,89.66,89.76,67537.0,86.8415,87.0158,86.8415,86.9383,67537.0
2023-09-27 14:35:00,89.77,89.79,89.64,89.7,36512.0,86.948,86.9674,86.8221,86.8802,36512.0
2023-09-27 14:40:00,89.7,89.7,89.57,89.62,82526.0,86.8802,86.8802,86.7543,86.8027,82526.0
2023-09-27 14:45:00,89.63,89.65,89.52,89.53,64875.0,86.8124,86.8318,86.7059,86.7155,64875.0
2023-09-27 14:50:00,89.54,89.56,89.46,89.52,31497.0,86.7252,86.7446,86.6477,86.7059,31497.0
2023-09-27 14:55:00,89.52,89.53,89.42,89.46,37592.0,86.7059,86.7155,86.609,86.6477,37592.0
2023-09-27 15:00:00,89.45,89.62,89.38,89.62,59195.0,86.6381,86.8027,86.5703,86.8027,59195.0
2023-09-27 15:05:00,89.62,89.75,89.56,89.67,84922.0,86.8027,86.9286,86.7446,86.8511,84922.0
2023-09-27 15:10:00,89.67,89.69,89.54,89.54,79795.0,86.8511,86.8705,86.7252,86.7252,79795.0
2023-09-27 15:15:00,89.55,89.64,89.54,89.57,70888.0,86.7349,86.8221,86.7252,86.7543,70888.0
2023-09-27 15:20:00,89.57,89.59,89.49,89.51,66849.0,86.7543,86.7737,86.6768,86.6962,66849.0
2023-09-27 15:25:00,89.52,89.6,89.5,89.57,76294.0,86.7059,86.7833,86.6865,86.7543,76294.0
2023-09-27 15:30:00,89.58,89.59,89.44,89.48,82210.0,86.764,86.7737,86.6284,86.6671,82210.0
2023-09-27 15:35:00,89.47,89.47,89.31,89.34,69964.0,86.6574,86.6574,86.5025,86.5315,69964.0
2023-09-27 15:40:00,89.34,89.35,89.2,89.27,159552.0,86.5315,86.5412,86.3959,86.4637,159552.0
2023-09-27 15:45:00,89.26,89.33,89.23,89.29,147729.0,86.454,86.5218,86.425,86.4831,147729.0
2023-09-27 15:50:00,89.3,89.47,89.28,89.39,228364.0,86.4928,86.6574,86.4734,86.5799,228364.0
2023-09-27 15:55:00,89.39,89.44,89.34,89.43,359747.0,86.5799,86.6284,86.5315,86.6187,359747.0
2023-09-28 09:30:00,89.1,89.68,88.93,89.67,383400.0,86.2991,86.8608,86.1344,86.8511,383400.0
2023-09-28 09:35:00,89.65,89.77,89.33,89.56,90029.0,86.8318,86.948,86.5218,86.7446,90029.0
2023-09-28 09:40:00,89.54,89.54,89.13,89.16,99275.0,86.7252,86.7252,86.3281,86.3572,99275.0
2023-09-28 09:45:00,89.19,89.33,89.06,89.09,65062.0,86.3862,86.5218,86.2603,86.2894,65062.0
2023-09-28 09:50:00,89.06,89.45,89.06,89.37,66737.0,86.2603,86.6381,86.2603,86.5606,66737.0
2023-09-28 09:55:00,89.37,89.41,89.07,89.13,109631.0,86.5606,86.5993,86.27,86.3281,109631.0
2023-09-28 10:00:00,89.13,89.3,89.09,89.23,95943.0,86.3281,86.4928,86.2894,86.425,95943.0
2023-09-28 10:05:00,89.26,89.27,89.09,89.13,101842.0,86.454,86.4637,86.2894,86.3281,101842.0
2023-09-28 10:10:00,89.12,89.16,88.97,89.0,112039.0,86.3184,86.3572,86.1731,86.2022,112039.0
2023-09-28 10:15:00,89.01,89.05,88.75,88.9,139235.0,86.2119,86.2506,85.9601,86.1053,139235.0
2023-09-28 10:20:00,88.9,88.94,88.77,88.83,62931.0,86.1053,86.1441,85.9794,86.0375,62931.0
2023-09-28 10:25:00,88.85,88.99,88.74,88.86,71554.0,86.0569,86.1925,85.9504,86.0666,71554.0
2023-09-28 10:30:00,88.87,88.9,88.66,88.78,131423.0,86.0763,86.1053,85.8729,85.9891,131423.0
2023-09-28 10:35:00,88.8,89.05,88.76,89.04,78393.0,86.0085,86.2506,85.9697,86.2409,78393.0
2023-09-28 10:40:00,89.02,89.16,88.89,89.15,65135.0,86.2216,86.3572,86.0957,86.3475,65135.0
2023-09-28 10:45:00,89.14,89.23,89.08,89.18,49671.0,86.3378,86.425,86.2797,86.3765,49671.0
2023-09-28 10:50:00,89.18,89.22,89.13,89.18,39801.0,86.3765,86.4153,86.3281,86.3765,39801.0
2023-09-28 10:55:00,89.18,89.28,89.12,89.17,68553.0,86.3765,86.4734,86.3184,86.3669,68553.0
2023-09-28 11:00:00,89.17,89.45,89.15,89.31,89707.0,86.3669,86.6381,86.3475,86.5025,89707.0
2023-09-28 11:05:00,89.31,89.44,89.27,89.35,71723.0,86.5025,86.6284,86.4637,86.5412,71723.0
2023-09-28 11:10:00,89.37,89.42,89.32,89.36,69064.0,86.5606,86.609,86.5121,86.5509,69064.0
2023-09-28 11:15:00,89.35,89.35,89.18,89.26,103371.0,86.5412,86.5412,86.3765,86.454,103371.0
2023-09-28 11:20:00,89.26,89.33,89.12,89.32,61274.0,86.454,86.5218,86.3184,86.5121,61274.0
2023-09-28 11:25:00,89.33,89.42,89.29,89.41,43529.0,86.5218,86.609,86.4831,86.5993,43529.0
2023-09-28 11:30:00,89.4,89.6,89.38,89.51,102086.0,86.5896,86.7833,86.5703,86.6962,102086.0
2023-09-28 11:35:00,89.51,89.59,89.48,89.48,73167.0,86.6962,86.7737,86.6671,86.6671,73167.0
2023-09-28 11:40:00,89.49,89.66,89.48,89.59,121899.0,86.6768,86.8415,86.6671,86.7737,121899.0
2023-09-28 11:45:00,89.59,89.66,89.56,89.63,50914.0,86.7737,86.8415,86.7446,86.8124,50914.0
2023-09-28 11:50:00,89.64,89.65,89.55,89.55,56931.0,86.8221,86.8318,86.7349,86.7349,56931.0
2023-09-28 11:55:00,89.57,89.6,89.52,89.59,48898.0,86.7543,86.7833,86.7059,86.7737,48898.0
2023-09-28 12:00:00,89.59,89.69,89.5,89.58,68016.0,86.7737,86.8705,86.6865,86.764,68016.0
2023-09-28 12:05:00,89.59,89.67,89.55,89.64,110865.0,86.7737,86.8511,86.7349,86.8221,110865.0
2023-09-28 12:10:00,89.62,89.62,89.48,89.51,46696.0,86.8027,86.8027,86.6671,86.6962,46696.0
2023-09-28 12:15:00,89.51,89.66,89.5,89.66,47978.0,86.6962,86.8415,86.6865,86.8415,47978.0
2023-09-28 12:20:00,89.63,89.71,89.61,89.61,67542.0,86.8124,86.8899,86.793,86.793,67542.0
2023-09-28 12:25:00,89.61,89.78,89.6,89.76,48977.0,86.793,86.9577,86.7833,86.9383,48977.0
2023-09-28 12:30:00,89.77,89.79,89.56,89.58,59182.0,86.948,86.9674,86.7446,86.764,59182.0
2023-09-28 12:35:00,89.58,89.71,89.57,89.64,62530.0,86.764,86.8899,86.7543,86.8221,62530.0
2023-09-28 12:40:00,89.63,89.71,89.61,89.62,44059.0,86.8124,86.8899,86.793,86.8027,44059.0
2023-09-28 12:45:00,89.62,89.62,89.45,89.47,51759.0,86.8027,86.8027,86.6381,86.6574,51759.0
2023-09-28 12:50:00,89.48,89.51,89.33,89.34,29309.0,86.6671,86.6962,86.5218,86.5315,29309.0
2023-09-28 12:55:00,89.34,89.47,89.34,89.45,55046.0,86.5315,86.6574,86.5315,86.6381,55046.0
2023-09-28 13:00:00,89.46,89.49,89.36,89.36,36166.0,86.6477,86.6768,86.5509,86.5509,36166.0
2023-09-28 13:05:00,89.35,89.37,89.24,89.33,40841.0,86.5412,86.5606,86.4347,86.5218,40841.0
2023-09-28 13:10:00,89.32,89.38,89.28,89.36,71715.0,86.5121,86.5703,86.4734,86.5509,71715.0
2023-09-28 13:15:00,89.36,89.39,89.31,89.38,64396.0,86.5509,86.5799,86.5025,86.5703,64396.0
2023-09-28 13:20:00,89.39,89.6,89.38,89.58,53392.0,86.5799,86.7833,86.5703,86.764,53392.0
2023-09-28 13:25:00,89.58,89.58,89.25,89.35,93760.0,86.764,86.764,86.4443,86.5412,93760.0
2023-09-28 13:30:00,89.34,89.37,89.2,89.25,59997.0,86.5315,86.5606,86.3959,86.4443,59997.0
2023-09-28 13:35:00,89.24,89.3,89.21,89.25,40499.0,86.4347,86.4928,86.4056,86.4443,40499.0
2023-09-28 13:40:00,89.26,89.38,89.26,89.32,46037.0,86.454,86.5703,86.454,86.5121,46037.0
2023-09-28 13:45:00,89.32,89.42,89.3,89.35,66830.0,86.5121,86.609,86.4928,86.5412,66830.0
2023-09-28 13:50:00,89.35,89.35,89.27,89.28,47535.0,86.5412,86.5412,86.4637,86.4734,47535.0
2023-09-28 13:55:00,89.28,89.34,89.23,89.33,45982.0,86.4734,86.5315,86.425,86.5218,45982.0
2023-09-28 14:00:00,89.33,89.38,89.27,89.36,49854.0,86.5218,86.5703,86.4637,86.5509,49854.0
2023-09-28 14:05:00,89.38,89.48,89.33,89.41,89317.0,86.5703,86.6671,86.5218,86.5993,89317.0
2023-09-28 14:10:00,89.41,89.49,89.34,89.48,67185.0,86.5993,86.6768,86.5315,86.6671,67185.0
2023-09-28 14:15:00,89.49,89.51,89.44,89.47,48086.0,86.6768,86.6962,86.6284,86.6574,48086.0
2023-09-28 14:20:00,89.45,89.47,89.38,89.39,71566.0,86.6381,86.6574,86.5703,86.5799,71566.0
2023-09-28 14:25:00,89.38,89.43,89.31,89.34,95346.0,86.5703,86.6187,86.5025,86.5315,95346.0
2023-09-28 14:30:00,89.34,89.35,89.18,89.19,85093.0,86.5315,86.5412,86.3765,86.3862,85093.0
2023-09-28 14:35:00,89.19,89.19,89.06,89.15,80322.0,86.3862,86.3862,86.2603,86.3475,80322.0
2023-09-28 14:40:00,89.15,89.15,89.05,89.09,77765.0,86.3475,86.3475,86.2506,86.2894,77765.0
2023-09-28 14:45:00,89.09,89.13,89.0,89.02,93089.0,86.2894,86.3281,86.2022,86.2216,93089.0
2023-09-28 14:50:00,89.01,89.11,88.96,89.08,65201.0,86.2119,86.3087,86.1635,86.2797,65201.0
2023-09-28 14:55:00,89.08,89.25,89.02,89.22,122635.0,86.2797,86.4443,86.2216,86.4153,122635.0
2023-09-28 15:00:00,89.23,89.24,89.14,89.16,151630.0,86.425,86.4347,86.3378,86.3572,151630.0
2023-09-28 15:05:00,89.18,89.24,89.14,89.16,92080.0,86.3765,86.4347,86.3378,86.3572,92080.0
2023-09-28 15:10:00,89.17,89.36,89.16,89.28,155075.0,86.3669,86.5509,86.3572,86.4734,155075.0
2023-09-28 15:15:00,89.28,89.44,89.24,89.44,130545.0,86.4734,86.6284,86.4347,86.6284,130545.0
2023-09-28 15:20:00,89.45,89.5,89.31,89.35,136928.0,86.6381,86.6865,86.5025,86.5412,136928.0
2023-09-28 15:25:00,89.36,89.45,89.36,89.45,106417.0,86.5509,86.6381,86.5509,86.6381,106417.0
2023-09-28 15:30:00,89.45,89.47,89.36,89.47,192346.0,86.6381,86.6574,86.5509,86.6574,192346.0
2023-09-28 15:35:00,89.45,89.47,89.32,89.41,146544.0,86.6381,86.6574,86.5121,86.5993,146544.0
2023-09-28 15:40:00,89.42,89.61,89.4,89.61,184735.0,86.609,86.793,86.5896,86.793,184735.0
2023-09-28 15:45:00,89.62,89.7,89.54,89.59,253747.0,86.8027,86.8802,86.7252,86.7737,253747.0
2023-09-28 15:50:00,89.59,89.7,89.53,89.58,353231.0,86.7737,86.8802,86.7155,86.764,353231.0
2023-09-28 15:55:00,89.58,89.64,89.52,89.63,614359.0,86.764,86.8221,86.7059,86.8124,614359.0
2023-09-29 09:30:00,99.37,99.47,96.21,97.31,2734931.0,96.2462,96.3431,93.1856,94.251,2734931.0
2023-09-29 09:35:00,97.3,98.02,96.6,97.77,1228482.0,94.2413,94.9387,93.5633,94.6965,1228482.0
2023-09-29 09:40:00,97.76,98.37,97.54,98.06,1160568.0,94.6868,95.2776,94.4737,94.9774,1160568.0
2023-09-29 09:45:00,98.03,98.89,97.0,97.16,960973.0,94.9483,95.7813,93.9507,94.1057,960973.0
2023-09-29 09:50:00,97.18,97.65,96.89,97.44,650264.0,94.1251,94.5803,93.8442,94.3769,650264.0
2023-09-29 09:55:00,97.47,97.65,97.1,97.36,473539.0,94.4059,94.5803,94.0476,94.2994,473539.0
2023-09-29 10:00:00,97.31,97.34,96.81,96.94,381247.0,94.251,94.28,93.7667,93.8926,381247.0
2023-09-29 10:05:00,96.94,96.95,96.3,96.66,475835.0,93.8926,93.9023,93.2727,93.6214,475835.0
2023-09-29 10:10:00,96.66,96.85,96.42,96.63,414871.0,93.6214,93.8054,93.3889,93.5923,414871.0
2023-09-29 10:15:00,96.62,96.69,96.1,96.17,379281.0,93.5827,93.6505,93.079,93.1468,379281.0
2023-09-29 10:20:00,96.14,96.43,96.01,96.08,310859.0,93.1178,93.3986,92.9918,93.0596,310859.0
2023-09-29 10:25:00,96.05,96.67,96.05,96.47,304199.0,93.0306,93.6311,93.0306,93.4374,304199.0
2023-09-29 10:30:00,96.5,96.65,96.2,96.27,235395.0,93.4664,93.6117,93.1759,93.2437,235395.0
2023-09-29 10:35:00,96.29,96.3,95.79,96.01,436658.0,93.263,93.2727,92.7788,92.9918,436658.0
2023-09-29 10:40:00,96.01,96.09,95.71,96.06,365365.0,92.9918,93.0693,92.7013,93.0403,365365.0
2023-09-29 10:45:00,96.05,96.54,96.03,96.48,330289.0,93.0306,93.5052,93.0112,93.4471,330289.0
2023-09-29 10:50:00,96.49,96.58,96.32,96.38,237074.0,93.4567,93.5439,93.2921,93.3502,237074.0
2023-09-29 10:55:00,96.38,96.38,95.95,96.05,279753.0,93.3502,93.3502,92.9337,93.0306,279753.0
2023-09-29 11:00:00,96.05,96.08,95.35,95.41,397075.0,93.0306,93.0596,92.3526,92.4107,397075.0
2023-09-29 11:05:00,95.43,95.5,95.01,95.19,522649.0,92.4301,92.4979,92.0233,92.1976,522649.0
2023-09-29 11:10:00,95.19,95.33,95.08,95.16,272231.0,92.1976,92.3332,92.0911,92.1686,272231.0
2023-09-29 11:15:00,95.14,95.32,95.06,95.3,263893.0,92.1492,92.3235,92.0717,92.3042,263893.0
2023-09-29 11:20:00,95.3,95.75,95.17,95.61,324506.0,92.3042,92.74,92.1782,92.6044,324506.0
2023-09-29 11:25:00,95.61,95.64,95.05,95.22,301566.0,92.6044,92.6335,92.062,92.2267,301566.0
2023-09-29 11:30:00,95.22,95.59,95.15,95.25,291796.0,92.2267,92.585,92.1589,92.2557,291796.0
2023-09-29 11:35:00,95.25,95.28,94.85,95.01,411321.0,92.2557,92.2848,91.8683,92.0233,411321.0
2023-09-29 11:40:00,95.01,95.2,94.99,95.01,201432.0,92.0233,92.2073,92.0039,92.0233,201432.0
2023-09-29 11:45:00,95.02,95.09,94.98,95.02,151171.0,92.033,92.1008,91.9942,92.033,151171.0
2023-09-29 11:50:00,95.02,95.14,95.0,95.04,106666.0,92.033,92.1492,92.0136,92.0523,106666.0
2023-09-29 11:55:00,95.05,95.23,94.98,95.22,183076.0,92.062,92.2364,91.9942,92.2267,183076.0
2023-09-29 12:00:00,95.22,95.38,95.01,95.04,185856.0,92.2267,92.3816,92.0233,92.0523,185856.0
2023-09-29 12:05:00,95.03,95.32,95.01,95.13,152469.0,92.0426,92.3235,92.0233,92.1395,152469.0
2023-09-29 12:10:00,95.11,95.18,94.9,95.03,222595.0,92.1201,92.1879,91.9167,92.0426,222595.0
2023-09-29 12:15:00,95.03,95.22,94.75,94.9,474578.0,92.0426,92.2267,91.7714,91.9167,474578.0
2023-09-29 12:20:00,94.88,95.15,94.84,95.11,179734.0,91.8974,92.1589,91.8586,92.1201,179734.0
2023-09-29 12:25:00,95.12,95.29,95.09,95.2,156345.0,92.1298,92.2945,92.1008,92.2073,156345.0
2023-09-29 12:30:00,95.2,95.26,95.06,95.14,128625.0,92.2073,92.2654,92.0717,92.1492,128625.0
2023-09-29 12:35:00,95.15,95.24,95.07,95.23,113405.0,92.1589,92.246,92.0814,92.2364,113405.0
2023-09-29 12:40:00,95.23,95.59,95.21,95.46,192948.0,92.2364,92.585,92.217,92.4591,192948.0
2023-09-29 12:45:00,95.47,95.65,95.34,95.36,185789.0,92.4688,92.6432,92.3429,92.3623,185789.0
2023-09-29 12:50:00,95.34,95.42,95.22,95.27,171037.0,92.3429,92.4204,92.2267,92.2751,171037.0
2023-09-29 12:55:00,95.27,95.32,95.2,95.28,95200.0,92.2751,92.3235,92.2073,92.2848,95200.0
2023-09-29 13:00:00,95.28,95.29,94.62,94.81,294631.0,92.2848,92.2945,91.6455,91.8296,294631.0
2023-09-29 13:05:00,94.81,95.18,94.63,94.98,259436.0,91.8296,92.1879,91.6552,91.9942,259436.0
2023-09-29 13:10:00,94.98,95.17,94.94,95.1,131057.0,91.9942,92.1782,91.9555,92.1104,131057.0
2023-09-29 13:15:00,95.12,95.43,95.07,95.41,152062.0,92.1298,92.4301,92.0814,92.4107,152062.0
2023-09-29 13:20:00,95.4,95.55,95.34,95.49,163933.0,92.401,92.5463,92.3429,92.4882,163933.0
2023-09-29 13:25:00,95.48,95.97,95.48,95.84,316414.0,92.4785,92.9531,92.4785,92.8272,316414.0
2023-09-29 13:30:00,95.84,96.0,95.76,95.98,248523.0,92.8272,92.9822,92.7497,92.9628,248523.0
2023-09-29 13:35:00,96.0,96.16,95.85,95.85,200730.0,92.9822,93.1371,92.8369,92.8369,200730.0
2023-09-29 13:40:00,95.87,96.03,95.83,95.98,142183.0,92.8562,93.0112,92.8175,92.9628,142183.0
2023-09-29 13:45:00,95.98,96.09,95.94,95.98,129926.0,92.9628,93.0693,92.924,92.9628,129926.0
2023-09-29 13:50:00,95.98,96.12,95.87,95.99,176912.0,92.9628,93.0984,92.8562,92.9725,176912.0
2023-09-29 13:55:00,95.99,96.1,95.81,95.86,148944.0,92.9725,93.079,92.7981,92.8466,148944.0
2023-09-29 14:00:00,95.86,96.04,95.83,96.03,170139.0,92.8466,93.0209,92.8175,93.0112,170139.0
2023-09-29 14:05:00,96.02,96.05,95.85,95.85,144695.0,93.0015,93.0306,92.8369,92.8369,144695.0
2023-09-29 14:10:00,95.84,95.86,95.6,95.65,150308.0,92.8272,92.8466,92.5947,92.6432,150308.0
2023-09-29 14:15:00,95.65,95.74,95.45,95.58,134034.0,92.6432,92.7303,92.4494,92.5754,134034.0
2023-09-29 14:20:00,95.58,95.86,95.56,95.83,131585.0,92.5754,92.8466,92.556,92.8175,131585.0
2023-09-29 14:25:00,95.82,95.93,95.77,95.78,111492.0,92.8078,92.9144,92.7594,92.7691,111492.0
2023-09-29 14:30:00,95.8,95.83,95.52,95.63,126280.0,92.7884,92.8175,92.5172,92.6238,126280.0
2023-09-29 14:35:00,95.63,95.78,95.56,95.75,145479.0,92.6238,92.7691,92.556,92.74,145479.0
2023-09-29 14:40:00,95.76,96.1,95.75,96.04,142925.0,92.7497,93.079,92.74,93.0209,142925.0
2023-09-29 14:45:00,96.04,96.15,96.02,96.07,153468.0,93.0209,93.1274,93.0015,93.05,153468.0
2023-09-29 14:50:00,96.06,96.1,95.95,96.08,97126.0,93.0403,93.079,92.9337,93.0596,97126.0
2023-09-29 14:55:00,96.06,96.23,96.03,96.12,179027.0,93.0403,93.2049,93.0112,93.0984,179027.0
2023-09-29 15:00:00,96.12,96.24,95.96,96.0,140748.0,93.0984,93.2146,92.9434,92.9822,140748.0
2023-09-29 15:05:00,96.01,96.05,95.87,95.89,133982.0,92.9918,93.0306,92.8562,92.8756,133982.0
2023-09-29 15:10:00,95.89,95.97,95.83,95.88,113657.0,92.8756,92.9531,92.8175,92.8659,113657.0
2023-09-29 15:15:00,95.87,96.03,95.81,95.97,194018.0,92.8562,93.0112,92.7981,92.9531,194018.0
2023-09-29 15:20:00,95.97,95.98,95.71,95.78,194992.0,92.9531,92.9628,92.7013,92.7691,194992.0
2023-09-29 15:25:00,95.78,95.79,95.62,95.77,176693.0,92.7691,92.7788,92.6141,92.7594,176693.0
2023-09-29 15:30:00,95.77,95.8,95.51,95.53,203176.0,92.7594,92.7884,92.5076,92.5269,203176.0
2023-09-29 15:35:00,95.52,95.74,95.46,95.7,239200.0,92.5172,92.7303,92.4591,92.6916,239200.0
2023-09-29 15:40:00,95.69,95.76,95.57,95.6,204344.0,92.6819,92.7497,92.5657,92.5947,204344.0
2023-09-29 15:45:00,95.6,95.85,95.49,95.8,300119.0,92.5947,92.8369,92.4882,92.7884,300119.0
2023-09-29 15:50:00,95.79,95.99,95.74,95.78,416855.0,92.7788,92.9725,92.7303,92.7691,416855.0
2023-09-29 15:55:00,95.79,95.93,95.55,95.64,1187500.0,92.7788,92.9144,92.5463,92.6335,1187500.0
2023-10-02 09:30:00,96.2,96.38,95.36,95.48,329040.0,93.1759,93.3502,92.3623,92.4785,329040.0
2023-10-02 09:35:00,95.46,95.49,94.83,94.9,123355.0,92.4591,92.4882,91.8489,91.9167,123355.0
2023-10-02 09:40:00,94.98,95.0,94.37,94.46,226042.0,91.9942,92.0136,91.4034,91.4906,226042.0
2023-10-02 09:45:00,94.44,94.47,94.04,94.21,120798.0,91.4712,91.5002,91.0838,91.2484,120798.0
2023-10-02 09:50:00,94.19,94.29,93.76,94.06,156827.0,91.2291,91.3259,90.8126,91.1031,156827.0
2023-10-02 09:55:00,94.07,94.17,93.95,94.0,107397.0,91.1128,91.2097,90.9966,91.045,107397.0
2023-10-02 10:00:00,93.97,94.41,93.91,94.37,137488.0,91.016,91.4421,90.9579,91.4034,137488.0
2023-10-02 10:05:00,94.36,94.54,94.29,94.42,284599.0,91.3937,91.568,91.3259,91.4518,284599.0
2023-10-02 10:10:00,94.4,94.6,94.18,94.19,198385.0,91.4324,91.6262,91.2194,91.2291,198385.0
2023-10-02 10:15:00,94.19,94.53,94.1,94.31,136868.0,91.2291,91.5584,91.1419,91.3453,136868.0
2023-10-02 10:20:00,94.29,94.45,94.13,94.45,77396.0,91.3259,91.4809,91.1709,91.4809,77396.0
2023-10-02 10:25:00,94.47,94.6,94.11,94.16,131783.0,91.5002,91.6262,91.1516,91.2,131783.0
2023-10-02 10:30:00,94.16,94.17,93.87,94.08,140193.0,91.2,91.2097,90.9191,91.1225,140193.0
2023-10-02 10:35:00,94.08,94.13,93.88,93.95,109384.0,91.1225,91.1709,90.9288,90.9966,109384.0
2023-10-02 10:40:00,93.93,94.02,93.73,93.92,149545.0,90.9772,91.0644,90.7835,90.9675,149545.0
2023-10-02 10:45:00,93.93,94.06,93.83,93.89,130649.0,90.9772,91.1031,90.8804,90.9385,130649.0
2023-10-02 10:50:00,93.88,93.93,93.85,93.87,102662.0,90.9288,90.9772,90.8997,90.9191,102662.0
2023-10-02 10:55:00,93.87,94.06,93.76,94.0,165559.0,90.9191,91.1031,90.8126,91.045,165559.0
2023-10-02 11:00:00,94.01,94.25,93.94,94.1,168165.0,91.0547,91.2872,90.9869,91.1419,168165.0
2023-10-02 11:05:00,94.12,94.19,94.02,94.04,104963.0,91.1613,91.2291,91.0644,91.0838,104963.0
2023-10-02 11:10:00,94.06,94.35,94.0,94.34,91552.0,91.1031,91.384,91.045,91.3743,91552.0
2023-10-02 11:15:00,94.34,94.67,94.33,94.64,148229.0,91.3743,91.694,91.3647,91.6649,148229.0
2023-10-02 11:20:00,94.64,94.86,94.62,94.86,162783.0,91.6649,91.878,91.6455,91.878,162783.0
2023-10-02 11:25:00,94.87,94.89,94.75,94.8,148043.0,91.8877,91.907,91.7714,91.8199,148043.0
2023-10-02 11:30:00,94.81,94.93,94.66,94.78,105632.0,91.8296,91.9458,91.6843,91.8005,105632.0
2023-10-02 11:35:00,94.78,94.8,94.47,94.51,61909.0,91.8005,91.8199,91.5002,91.539,61909.0
2023-10-02 11:40:00,94.51,94.53,94.32,94.44,72246.0,91.539,91.5584,91.355,91.4712,72246.0
2023-10-02 11:45:00,94.45,94.53,94.39,94.46,78203.0,91.4809,91.5584,91.4228,91.4906,78203.0
2023-10-02 11:50:00,94.46,94.51,94.29,94.32,63759.0,91.4906,91.539,91.3259,91.355,63759.0
2023-10-02 11:55:00,94.31,94.37,94.29,94.36,93256.0,91.3453,91.4034,91.3259,91.3937,93256.0
2023-10-02 12:00:00,94.36,94.53,94.31,94.51,103594.0,91.3937,91.5584,91.3453,91.539,103594.0
2023-10-02 12:05:00,94.51,94.59,94.45,94.57,141110.0,91.539,91.6165,91.4809,91.5971,141110.0
2023-10-02 12:10:00,94.57,94.79,94.48,94.78,97700.0,91.5971,91.8102,91.5099,91.8005,97700.0
2023-10-02 12:15:00,94.78,94.92,94.61,94.63,136397.0,91.8005,91.9361,91.6358,91.6552,136397.0
2023-10-02 12:20:00,94.61,94.66,94.5,94.66,65673.0,91.6358,91.6843,91.5293,91.6843,65673.0
2023-10-02 12:25:00,94.66,94.69,94.41,94.45,58823.0,91.6843,91.7133,91.4421,91.4809,58823.0
2023-10-02 12:30:00,94.45,94.59,94.39,94.54,76722.0,91.4809,91.6165,91.4228,91.568,76722.0
2023-10-02 12:35:00,94.53,94.54,94.36,94.44,42352.0,91.5584,91.568,91.3937,91.4712,42352.0
2023-10-02 12:40:00,94.41,94.45,94.34,94.36,53145.0,91.4421,91.4809,91.3743,91.3937,53145.0
2023-10-02 12:45:00,94.36,94.39,94.16,94.17,50796.0,91.3937,91.4228,91.2,91.2097,50796.0
2023-10-02 12:50:00,94.18,94.3,94.14,94.24,62944.0,91.2194,91.3356,91.1806,91.2775,62944.0
2023-10-02 12:55:00,94.24,94.41,94.23,94.39,56114.0,91.2775,91.4421,91.2678,91.4228,56114.0
2023-10-02 13:00:00,94.4,94.55,94.33,94.38,104102.0,91.4324,91.5777,91.3647,91.4131,104102.0
2023-10-02 13:05:00,94.39,94.41,94.32,94.36,50150.0,91.4228,91.4421,91.355,91.3937,50150.0
2023-10-02 13:10:00,94.36,94.36,94.19,94.21,60324.0,91.3937,91.3937,91.2291,91.2484,60324.0
2023-10-02 13:15:00,94.21,94.41,94.21,94.4,47387.0,91.2484,91.4421,91.2484,91.4324,47387.0
2023-10-02 13:20:00,94.4,94.58,94.38,94.54,77074.0,91.4324,91.6068,91.4131,91.568,77074.0
2023-10-02 13:25:00,94.55,94.58,94.47,94.51,61005.0,91.5777,91.6068,91.5002,91.539,61005.0
2023-10-02 13:30:00,94.52,94.56,94.35,94.43,59191.0,91.5487,91.5874,91.384,91.4615,59191.0
2023-10-02 13:35:00,94.44,94.56,94.38,94.38,40408.0,91.4712,91.5874,91.4131,91.4131,40408.0
2023-10-02 13:40:00,94.38,94.53,94.38,94.5,38184.0,91.4131,91.5584,91.4131,91.5293,38184.0
2023-10-02 13:45:00,94.49,94.55,94.36,94.4,39187.0,91.5196,91.5777,91.3937,91.4324,39187.0
2023-10-02 13:50:00,94.39,94.64,94.37,94.56,64219.0,91.4228,91.6649,91.4034,91.5874,64219.0
2023-10-02 13:55:00,94.57,94.69,94.52,94.58,51638.0,91.5971,91.7133,91.5487,91.6068,51638.0
2023-10-02 14:00:00,94.58,94.73,94.56,94.7,57979.0,91.6068,91.7521,91.5874,91.723,57979.0
2023-10-02 14:05:00,94.7,94.88,94.63,94.87,62194.0,91.723,91.8974,91.6552,91.8877,62194.0
2023-10-02 14:10:00,94.88,95.11,94.86,95.01,85178.0,91.8974,92.1201,91.878,92.0233,85178.0
2023-10-02 14:15:00,95.02,95.02,94.86,94.88,49852.0,92.033,92.033,91.878,91.8974,49852.0
2023-10-02 14:20:00,94.88,94.89,94.72,94.78,38797.0,91.8974,91.907,91.7424,91.8005,38797.0
2023-10-02 14:25:00,94.77,94.77,94.64,94.65,46232.0,91.7908,91.7908,91.6649,91.6746,46232.0
2023-10-02 14:30:00,94.65,94.7,94.59,94.68,57134.0,91.6746,91.723,91.6165,91.7036,57134.0
2023-10-02 14:35:00,94.68,94.71,94.55,94.55,40796.0,91.7036,91.7327,91.5777,91.5777,40796.0
2023-10-02 14:40:00,94.56,94.6,94.46,94.46,37921.0,91.5874,91.6262,91.4906,91.4906,37921.0
2023-10-02 14:45:00,94.47,94.54,94.39,94.54,56630.0,91.5002,91.568,91.4228,91.568,56630.0
2023-10-02 14:50:00,94.54,94.75,94.49,94.68,93516.0,91.568,91.7714,91.5196,91.7036,93516.0
2023-10-02 14:55:00,94.68,94.71,94.56,94.62,77488.0,91.7036,91.7327,91.5874,91.6455,77488.0
2023-10-02 15:00:00,94.61,94.61,94.29,94.36,83365.0,91.6358,91.6358,91.3259,91.3937,83365.0
2023-10-02 15:05:00,94.36,94.65,94.36,94.56,73400.0,91.3937,91.6746,91.3937,91.5874,73400.0
2023-10-02 15:10:00,94.56,94.66,94.5,94.52,73137.0,91.5874,91.6843,91.5293,91.5487,73137.0
2023-10-02 15:15:00,94.53,94.65,94.53,94.59,58050.0,91.5584,91.6746,91.5584,91.6165,58050.0
2023-10-02 15:20:00,94.57,94.83,94.55,94.83,89661.0,91.5971,91.8489,91.5777,91.8489,89661.0
2023-10-02 15:25:00,94.82,94.86,94.65,94.71,97156.0,91.8392,91.878,91.6746,91.7327,97156.0
2023-10-02 15:30:00,94.7,94.72,94.51,94.67,90774.0,91.723,91.7424,91.539,91.694,90774.0
2023-10-02 15:35:00,94.68,94.72,94.55,94.71,88043.0,91.7036,91.7424,91.5777,91.7327,88043.0
2023-10-02 15:40:00,94.71,94.85,94.68,94.79,96633.0,91.7327,91.8683,91.7036,91.8102,96633.0
2023-10-02 15:45:00,94.79,94.83,94.64,94.66,132011.0,91.8102,91.8489,91.6649,91.6843,132011.0
2023-10-02 15:50:00,94.66,94.68,94.51,94.68,193488.0,91.6843,91.7036,91.539,91.7036,193488.0
2023-10-02 15:55:00,94.67,94.7,94.41,94.54,765955.0,91.694,91.723,91.4421,91.568,765955.0
2023-10-03 09:30:00,94.32,95.07,94.18,95.02,242267.0,91.355,92.0814,91.2194,92.033,242267.0
2023-10-03 09:35:00,95.03,95.25,94.92,95.01,164115.0,92.0426,92.2557,91.9361,92.0233,164115.0
2023-10-03 09:40:00,95.04,95.47,94.93,95.45,86191.0,92.0523,92.4688,91.9458,92.4494,86191.0
2023-10-03 09:45:00,95.43,95.62,95.23,95.62,143244.0,92.4301,92.6141,92.2364,92.6141,143244.0
2023-10-03 09:50:00,95.6,96.05,95.52,95.98,190647.0,92.5947,93.0306,92.5172,92.9628,190647.0
2023-10-03 09:55:00,95.96,95.96,95.78,95.9,130039.0,92.9434,92.9434,92.7691,92.8853,130039.0
2023-10-03 10:00:00,95.9,95.91,95.48,95.48,169882.0,92.8853,92.895,92.4785,92.4785,169882.0
2023-10-03 10:05:00,95.49,95.57,95.26,95.28,99583.0,92.4882,92.5657,92.2654,92.2848,99583.0
2023-10-03 10:10:00,95.28,95.74,95.24,95.43,154277.0,92.2848,92.7303,92.246,92.4301,154277.0
2023-10-03 10:15:00,95.43,95.46,95.14,95.33,165030.0,92.4301,92.4591,92.1492,92.3332,165030.0
2023-10-03 10:20:00,95.34,95.38,94.93,94.98,140034.0,92.3429,92.3816,91.9458,91.9942,140034.0
2023-10-03 10:25:00,94.98,95.29,94.96,95.04,70978.0,91.9942,92.2945,91.9748,92.0523,70978.0
2023-10-03 10:30:00,95.04,95.27,94.96,95.16,97006.0,92.0523,92.2751,91.9748,92.1686,97006.0
2023-10-03 10:35:00,95.16,95.36,95.13,95.25,103163.0,92.1686,92.3623,92.1395,92.2557,103163.0
2023-10-03 10:40:00,95.26,95.42,95.25,95.3,93366.0,92.2654,92.4204,92.2557,92.3042,93366.0
2023-10-03 10:45:00,95.29,95.29,94.88,94.97,76277.0,92.2945,92.2945,91.8974,91.9845,76277.0
2023-10-03 10:50:00,94.96,95.03,94.82,94.98,94591.0,91.9748,92.0426,91.8392,91.9942,94591.0
2023-10-03 10:55:00,94.98,95.12,94.92,94.92,71202.0,91.9942,92.1298,91.9361,91.9361,71202.0
2023-10-03 11:00:00,94.92,94.96,94.82,94.88,43002.0,91.9361,91.9748,91.8392,91.8974,43002.0
2023-10-03 11:05:00,94.88,94.97,94.86,94.9,99764.0,91.8974,91.9845,91.878,91.9167,99764.0
2023-10-03 11:10:00,94.91,95.05,94.86,95.0,66274.0,91.9264,92.062,91.878,92.0136,66274.0
2023-10-03 11:15:00,94.98,95.05,94.93,94.98,65432.0,91.9942,92.062,91.9458,91.9942,65432.0
2023-10-03 11:20:00,94.98,95.04,94.87,94.9,47947.0,91.9942,92.0523,91.8877,91.9167,47947.0
2023-10-03 11:25:00,94.89,94.89,94.57,94.71,95764.0,91.907,91.907,91.5971,91.7327,95764.0
2023-10-03 11:30:00,94.72,94.86,94.59,94.63,60468.0,91.7424,91.878,91.6165,91.6552,60468.0
2023-10-03 11:35:00,94.64,94.71,94.57,94.71,36702.0,91.6649,91.7327,91.5971,91.7327,36702.0
2023-10-03 11:40:00,94.71,94.85,94.69,94.74,60090.0,91.7327,91.8683,91.7133,91.7618,60090.0
2023-10-03 11:45:00,94.73,94.77,94.62,94.66,49782.0,91.7521,91.7908,91.6455,91.6843,49782.0
2023-10-03 11:50:00,94.66,94.84,94.65,94.77,148068.0,91.6843,91.8586,91.6746,91.7908,148068.0
2023-10-03 11:55:00,94.76,94.96,94.74,94.88,66858.0,91.7811,91.9748,91.7618,91.8974,66858.0
2023-10-03 12:00:00,94.85,95.08,94.85,95.06,63997.0,91.8683,92.0911,91.8683,92.0717,63997.0
2023-10-03 12:05:00,95.04,95.16,95.02,95.09,81649.0,92.0523,92.1686,92.033,92.1008,81649.0
2023-10-03 12:10:00,95.09,95.12,94.94,94.98,118347.0,92.1008,92.1298,91.9555,91.9942,118347.0
2023-10-03 12:15:00,94.99,95.08,94.95,95.01,65196.0,92.0039,92.0911,91.9652,92.0233,65196.0
2023-10-03 12:20:00,95.01,95.07,94.91,94.97,38149.0,92.0233,92.0814,91.9264,91.9845,38149.0
2023-10-03 12:25:00,94.98,95.17,94.94,95.1,338647.0,91.9942,92.1782,91.9555,92.1104,338647.0
2023-10-03 12:30:00,95.1,95.13,94.96,94.96,109835.0,92.1104,92.1395,91.9748,91.9748,109835.0
2023-10-03 12:35:00,94.95,95.01,94.87,95.0,50899.0,91.9652,92.0233,91.8877,92.0136,50899.0
2023-10-03 12:40:00,95.0,95.08,94.91,94.92,49363.0,92.0136,92.0911,91.9264,91.9361,49363.0
2023-10-03 12:45:00,94.93,95.0,94.92,94.97,52526.0,91.9458,92.0136,91.9361,91.9845,52526.0
2023-10-03 12:50:00,94.95,94.98,94.88,94.91,72420.0,91.9652,91.9942,91.8974,91.9264,72420.0
2023-10-03 12:55:00,94.91,95.09,94.9,95.07,62050.0,91.9264,92.1008,91.9167,92.0814,62050.0
2023-10-03 13:00:00,95.07,95.19,95.06,95.14,57397.0,92.0814,92.1976,92.0717,92.1492,57397.0
2023-10-03 13:05:00,95.14,95.18,95.02,95.05,48599.0,92.1492,92.1879,92.033,92.062,48599.0
2023-10-03 13:10:00,95.06,95.07,94.9,94.9,48708.0,92.0717,92.0814,91.9167,91.9167,48708.0
2023-10-03 13:15:00,94.89,94.89,94.79,94.82,52272.0,91.907,91.907,91.8102,91.8392,52272.0
2023-10-03 13:20:00,94.82,95.03,94.8,94.98,61441.0,91.8392,92.0426,91.8199,91.9942,61441.0
2023-10-03 13:25:00,94.97,95.0,94.92,94.99,50150.0,91.9845,92.0136,91.9361,92.0039,50150.0
2023-10-03 13:30:00,94.99,95.01,94.9,94.99,36418.0,92.0039,92.0233,91.9167,92.0039,36418.0
2023-10-03 13:35:00,95.0,95.03,94.93,95.0,44472.0,92.0136,92.0426,91.9458,92.0136,44472.0
2023-10-03 13:40:00,95.0,95.06,94.85,94.92,146552.0,92.0136,92.0717,91.8683,91.9361,146552.0
2023-10-03 13:45:00,94.92,94.95,94.86,94.88,74650.0,91.9361,91.9652,91.878,91.8974,74650.0
2023-10-03 13:50:00,94.87,94.92,94.72,94.83,115180.0,91.8877,91.9361,91.7424,91.8489,115180.0
2023-10-03 13:55:00,94.83,94.84,94.72,94.83,52141.0,91.8489,91.8586,91.7424,91.8489,52141.0
2023-10-03 14:00:00,94.83,94.88,94.68,94.71,47893.0,91.8489,91.8974,91.7036,91.7327,47893.0
2023-10-03 14:05:00,94.73,94.74,94.63,94.72,59429.0,91.7521,91.7618,91.6552,91.7424,59429.0
2023-10-03 14:10:00,94.72,94.77,94.62,94.69,40559.0,91.7424,91.7908,91.6455,91.7133,40559.0
2023-10-03 14:15:00,94.7,94.73,94.6,94.73,109481.0,91.723,91.7521,91.6262,91.7521,109481.0
2023-10-03 14:20:00,94.74,94.85,94.72,94.84,85590.0,91.7618,91.8683,91.7424,91.8586,85590.0
2023-10-03 14:25:00,94.84,94.96,94.84,94.91,46129.0,91.8586,91.9748,91.8586,91.9264,46129.0
2023-10-03 14:30:00,94.9,94.98,94.89,94.93,52769.0,91.9167,91.9942,91.907,91.9458,52769.0
2023-10-03 14:35:00,94.92,94.94,94.8,94.93,46692.0,91.9361,91.9555,91.8199,91.9458,46692.0
2023-10-03 14:40:00,94.93,94.96,94.87,94.95,25947.0,91.9458,91.9748,91.8877,91.9652,25947.0
2023-10-03 14:45:00,94.95,94.98,94.88,94.96,37404.0,91.9652,91.9942,91.8974,91.9748,37404.0
2023-10-03 14:50:00,94.96,94.99,94.89,94.95,49445.0,91.9748,92.0039,91.907,91.9652,49445.0
2023-10-03 14:55:00,94.93,94.93,94.84,94.88,44915.0,91.9458,91.9458,91.8586,91.8974,44915.0
2023-10-03 15:00:00,94.87,94.99,94.83,94.96,59342.0,91.8877,92.0039,91.8489,91.9748,59342.0
2023-10-03 15:05:00,94.97,94.97,94.84,94.93,47029.0,91.9845,91.9845,91.8586,91.9458,47029.0
2023-10-03 15:10:00,94.93,94.93,94.83,94.87,112103.0,91.9458,91.9458,91.8489,91.8877,112103.0
2023-10-03 15:15:00,94.87,94.9,94.72,94.79,94528.0,91.8877,91.9167,91.7424,91.8102,94528.0
2023-10-03 15:20:00,94.79,94.88,94.78,94.86,96312.0,91.8102,91.8974,91.8005,91.878,96312.0
2023-10-03 15:25:00,94.86,94.91,94.81,94.88,67575.0,91.878,91.9264,91.8296,91.8974,67575.0
2023-10-03 15:30:00,94.89,94.9,94.81,94.83,156818.0,91.907,91.9167,91.8296,91.8489,156818.0
2023-10-03 15:35:00,94.82,94.91,94.81,94.88,68486.0,91.8392,91.9264,91.8296,91.8974,68486.0
2023-10-03 15:40:00,94.87,95.02,94.87,95.01,99523.0,91.8877,92.033,91.8877,92.0233,99523.0
2023-10-03 15:45:00,95.01,95.09,94.95,95.06,123714.0,92.0233,92.1008,91.9652,92.0717,123714.0
2023-10-03 15:50:00,95.06,95.22,94.96,95.04,195913.0,92.0717,92.2267,91.9748,92.0523,195913.0
2023-10-03 15:55:00,95.03,95.13,95.01,95.1,594252.0,92.0426,92.1395,92.0233,92.1104,594252.0
2023-10-04 09:30:00,95.58,95.99,95.43,95.66,209799.0,92.5754,92.9725,92.4301,92.6528,209799.0
2023-10-04 09:35:00,95.66,95.89,95.5,95.68,144498.0,92.6528,92.8756,92.4979,92.6722,144498.0
2023-10-04 09:40:00,95.64,95.68,95.52,95.59,86822.0,92.6335,92.6722,92.5172,92.585,86822.0
2023-10-04 09:45:00,95.59,95.81,95.54,95.62,92149.0,92.585,92.7981,92.5366,92.6141,92149.0
2023-10-04 09:50:00,95.62,95.92,95.61,95.91,93175.0,92.6141,92.9047,92.6044,92.895,93175.0
2023-10-04 09:55:00,95.92,95.97,95.65,95.69,95039.0,92.9047,92.9531,92.6432,92.6819,95039.0
2023-10-04 10:00:00,95.68,95.73,95.44,95.52,194952.0,92.6722,92.7206,92.4398,92.5172,194952.0
2023-10-04 10:05:00,95.54,95.6,95.12,95.31,95531.0,92.5366,92.5947,92.1298,92.3138,95531.0
2023-10-04 10:10:00,95.32,95.38,95.2,95.23,60405.0,92.3235,92.3816,92.2073,92.2364,60405.0
2023-10-04 10:15:00,95.22,95.44,95.14,95.43,77413.0,92.2267,92.4398,92.1492,92.4301,77413.0
2023-10-04 10:20:00,95.44,95.54,95.38,95.54,75319.0,92.4398,92.5366,92.3816,92.5366,75319.0
2023-10-04 10:25:00,95.55,95.61,95.33,95.47,118778.0,92.5463,92.6044,92.3332,92.4688,118778.0
2023-10-04 10:30:00,95.48,95.83,95.48,95.83,100950.0,92.4785,92.8175,92.4785,92.8175,100950.0
2023-10-04 10:35:00,95.83,95.9,95.77,95.77,82764.0,92.8175,92.8853,92.7594,92.7594,82764.0
2023-10-04 10:40:00,95.77,95.92,95.69,95.7,83387.0,92.7594,92.9047,92.6819,92.6916,83387.0
2023-10-04 10:45:00,95.7,95.79,95.57,95.59,61486.0,92.6916,92.7788,92.5657,92.585,61486.0
2023-10-04 10:50:00,95.58,95.63,95.47,95.53,77621.0,92.5754,92.6238,92.4688,92.5269,77621.0
2023-10-04 10:55:00,95.53,95.58,95.37,95.45,84642.0,92.5269,92.5754,92.372,92.4494,84642.0
2023-10-04 11:00:00,95.45,95.51,95.33,95.47,62908.0,92.4494,92.5076,92.3332,92.4688,62908.0
2023-10-04 11:05:00,95.48,95.64,95.44,95.63,43461.0,92.4785,92.6335,92.4398,92.6238,43461.0
2023-10-04 11:10:00,95.62,95.74,95.6,95.61,56543.0,92.6141,92.7303,92.5947,92.6044,56543.0
2023-10-04 11:15:00,95.6,95.8,95.55,95.8,66734.0,92.5947,92.7884,92.5463,92.7884,66734.0
2023-10-04 11:20:00,95.81,95.81,95.53,95.56,42200.0,92.7981,92.7981,92.5269,92.556,42200.0
2023-10-04 11:25:00,95.55,95.72,95.55,95.6,52299.0,92.5463,92.711,92.5463,92.5947,52299.0
2023-10-04 11:30:00,95.59,95.59,95.4,95.5,61266.0,92.585,92.585,92.401,92.4979,61266.0
2023-10-04 11:35:00,95.5,95.62,95.46,95.55,54422.0,92.4979,92.6141,92.4591,92.5463,54422.0
2023-10-04 11:40:00,95.55,95.55,95.28,95.38,46960.0,92.5463,92.5463,92.2848,92.3816,46960.0
2023-10-04 11:45:00,95.38,95.61,95.34,95.55,55627.0,92.3816,92.6044,92.3429,92.5463,55627.0
2023-10-04 11:50:00,95.55,95.6,95.51,95.59,53058.0,92.5463,92.5947,92.5076,92.585,53058.0
2023-10-04 11:55:00,95.6,95.74,95.55,95.74,46040.0,92.5947,92.7303,92.5463,92.7303,46040.0
2023-10-04 12:00:00,95.75,95.75,95.5,95.62,56539.0,92.74,92.74,92.4979,92.6141,56539.0
2023-10-04 12:05:00,95.62,95.7,95.56,95.56,53394.0,92.6141,92.6916,92.556,92.556,53394.0
2023-10-04 12:10:00,95.58,95.65,95.52,95.54,30201.0,92.5754,92.6432,92.5172,92.5366,30201.0
2023-10-04 12:15:00,95.52,95.7,95.47,95.7,48958.0,92.5172,92.6916,92.4688,92.6916,48958.0
2023-10-04 12:20:00,95.7,95.72,95.46,95.48,73161.0,92.6916,92.711,92.4591,92.4785,73161.0
2023-10-04 12:25:00,95.47,95.68,95.46,95.66,43210.0,92.4688,92.6722,92.4591,92.6528,43210.0
2023-10-04 12:30:00,95.67,95.81,95.65,95.72,46681.0,92.6625,92.7981,92.6432,92.711,46681.0
2023-10-04 12:35:00,95.72,95.74,95.59,95.66,57624.0,92.711,92.7303,92.585,92.6528,57624.0
2023-10-04 12:40:00,95.66,95.71,95.52,95.53,37647.0,92.6528,92.7013,92.5172,92.5269,37647.0
2023-10-04 12:45:00,95.54,95.68,95.54,95.66,40167.0,92.5366,92.6722,92.5366,92.6528,40167.0
2023-10-04 12:50:00,95.65,95.68,95.55,95.6,21393.0,92.6432,92.6722,92.5463,92.5947,21393.0
2023-10-04 12:55:00,95.61,95.67,95.56,95.67,26416.0,92.6044,92.6625,92.556,92.6625,26416.0
2023-10-04 13:00:00,95.67,95.7,95.57,95.59,24573.0,92.6625,92.6916,92.5657,92.585,24573.0
2023-10-04 13:05:00,95.59,95.75,95.59,95.74,21377.0,92.585,92.74,92.585,92.7303,21377.0
2023-10-04 13:10:00,95.75,95.76,95.64,95.66,21843.0,92.74,92.7497,92.6335,92.6528,21843.0
2023-10-04 13:15:00,95.66,95.76,95.65,95.71,36281.0,92.6528,92.7497,92.6432,92.7013,36281.0
2023-10-04 13:20:00,95.72,95.76,95.66,95.74,28180.0,92.711,92.7497,92.6528,92.7303,28180.0
2023-10-04 13:25:00,95.75,95.75,95.63,95.65,25517.0,92.74,92.74,92.6238,92.6432,25517.0
2023-10-04 13:30:00,95.64,95.8,95.61,95.8,55195.0,92.6335,92.7884,92.6044,92.7884,55195.0
2023-10-04 13:35:00,95.81,95.81,95.7,95.75,20298.0,92.7981,92.7981,92.6916,92.74,20298.0
2023-10-04 13:40:00,95.75,95.79,95.66,95.79,33404.0,92.74,92.7788,92.6528,92.7788,33404.0
2023-10-04 13:45:00,95.8,95.85,95.75,95.85,46367.0,92.7884,92.8369,92.74,92.8369,46367.0
2023-10-04 13:50:00,95.84,95.85,95.71,95.78,28700.0,92.8272,92.8369,92.7013,92.7691,28700.0
2023-10-04 13:55:00,95.79,95.85,95.74,95.8,37032.0,92.7788,92.8369,92.7303,92.7884,37032.0
2023-10-04 14:00:00,95.79,95.88,95.74,95.88,41662.0,92.7788,92.8659,92.7303,92.8659,41662.0
2023-10-04 14:05:00,95.87,95.9,95.58,95.59,50817.0,92.8562,92.8853,92.5754,92.585,50817.0
2023-10-04 14:10:00,95.59,95.72,95.57,95.7,57043.0,92.585,92.711,92.5657,92.6916,57043.0
2023-10-04 14:15:00,95.7,95.8,95.69,95.78,34802.0,92.6916,92.7884,92.6819,92.7691,34802.0
2023-10-04 14:20:00,95.78,95.79,95.48,95.54,36928.0,92.7691,92.7788,92.4785,92.5366,36928.0
2023-10-04 14:25:00,95.52,95.74,95.51,95.7,36963.0,92.5172,92.7303,92.5076,92.6916,36963.0
2023-10-04 14:30:00,95.71,95.76,95.64,95.68,48441.0,92.7013,92.7497,92.6335,92.6722,48441.0
2023-10-04 14:35:00,95.67,95.73,95.62,95.72,34513.0,92.6625,92.7206,92.6141,92.711,34513.0
2023-10-04 14:40:00,95.71,95.77,95.6,95.63,29046.0,92.7013,92.7594,92.5947,92.6238,29046.0
2023-10-04 14:45:00,95.62,95.68,95.56,95.58,36309.0,92.6141,92.6722,92.556,92.5754,36309.0
2023-10-04 14:50:00,95.58,95.63,95.54,95.58,38785.0,92.5754,92.6238,92.5366,92.5754,38785.0
2023-10-04 14:55:00,95.57,95.69,95.56,95.66,37181.0,92.5657,92.6819,92.556,92.6528,37181.0
2023-10-04 15:00:00,95.66,95.71,95.61,95.71,40682.0,92.6528,92.7013,92.6044,92.7013,40682.0
2023-10-04 15:05:00,95.71,95.81,95.65,95.79,54704.0,92.7013,92.7981,92.6432,92.7788,54704.0
2023-10-04 15:10:00,95.79,95.89,95.77,95.86,62673.0,92.7788,92.8756,92.7594,92.8466,62673.0
2023-10-04 15:15:00,95.86,96.01,95.86,96.01,118913.0,92.8466,92.9918,92.8466,92.9918,118913.0
2023-10-04 15:20:00,96.01,96.05,95.96,96.04,89111.0,92.9918,93.0306,92.9434,93.0209,89111.0
2023-10-04 15:25:00,96.03,96.09,95.97,96.0,46325.0,93.0112,93.0693,92.9531,92.9822,46325.0
2023-10-04 15:30:00,96.0,96.19,95.99,96.13,101359.0,92.9822,93.1662,92.9725,93.1081,101359.0
2023-10-04 15:35:00,96.14,96.26,96.12,96.13,75636.0,93.1178,93.234,93.0984,93.1081,75636.0
2023-10-04 15:40:00,96.14,96.2,96.03,96.03,85468.0,93.1178,93.1759,93.0112,93.0112,85468.0
2023-10-04 15:45:00,96.02,96.04,95.9,95.93,95928.0,93.0015,93.0209,92.8853,92.9144,95928.0
2023-10-04 15:50:00,95.92,95.99,95.76,95.98,143343.0,92.9047,92.9725,92.7497,92.9628,143343.0
2023-10-04 15:55:00,95.98,96.02,95.86,95.86,556558.0,92.9628,93.0015,92.8466,92.8466,556558.0
2023-10-05 09:30:00,95.69,96.02,95.46,95.57,291138.0,92.6819,93.0015,92.4591,92.5657,291138.0
2023-10-05 09:35:00,95.53,95.62,95.36,95.42,117625.0,92.5269,92.6141,92.3623,92.4204,117625.0
2023-10-05 09:40:00,95.42,95.57,95.28,95.5,120119.0,92.4204,92.5657,92.2848,92.4979,120119.0
2023-10-05 09:45:00,95.51,95.8,95.45,95.58,93045.0,92.5076,92.7884,92.4494,92.5754,93045.0
2023-10-05 09:50:00,95.57,95.78,95.56,95.78,42498.0,92.5657,92.7691,92.556,92.7691,42498.0
2023-10-05 09:55:00,95.78,95.94,95.77,95.93,78081.0,92.7691,92.924,92.7594,92.9144,78081.0
2023-10-05 10:00:00,95.91,95.93,95.62,95.78,183201.0,92.895,92.9144,92.6141,92.7691,183201.0
2023-10-05 10:05:00,95.8,95.98,95.64,95.95,101795.0,92.7884,92.9628,92.6335,92.9337,101795.0
2023-10-05 10:10:00,95.95,96.12,95.91,96.06,92396.0,92.9337,93.0984,92.895,93.0403,92396.0
2023-10-05 10:15:00,96.05,96.2,96.0,96.19,88590.0,93.0306,93.1759,92.9822,93.1662,88590.0
2023-10-05 10:20:00,96.2,96.23,95.86,95.87,93309.0,93.1759,93.2049,92.8466,92.8562,93309.0
2023-10-05 10:25:00,95.88,96.1,95.86,95.96,63588.0,92.8659,93.079,92.8466,92.9434,63588.0
2023-10-05 10:30:00,95.96,95.98,95.8,95.86,52180.0,92.9434,92.9628,92.7884,92.8466,52180.0
2023-10-05 10:35:00,95.86,95.88,95.57,95.58,47135.0,92.8466,92.8659,92.5657,92.5754,47135.0
2023-10-05 10:40:00,95.58,95.61,95.52,95.6,56143.0,92.5754,92.6044,92.5172,92.5947,56143.0
2023-10-05 10:45:00,95.61,95.77,95.59,95.66,53959.0,92.6044,92.7594,92.585,92.6528,53959.0
2023-10-05 10:50:00,95.66,95.8,95.65,95.74,40704.0,92.6528,92.7884,92.6432,92.7303,40704.0
2023-10-05 10:55:00,95.75,95.85,95.73,95.79,37591.0,92.74,92.8369,92.7206,92.7788,37591.0
2023-10-05 11:00:00,95.8,95.8,95.59,95.59,48837.0,92.7884,92.7884,92.585,92.585,48837.0
2023-10-05 11:05:00,95.6,95.63,95.53,95.61,48698.0,92.5947,92.6238,92.5269,92.6044,48698.0
2023-10-05 11:10:00,95.62,95.69,95.53,95.61,45772.0,92.6141,92.6819,92.5269,92.6044,45772.0
2023-10-05 11:15:00,95.62,95.69,95.59,95.59,72937.0,92.6141,92.6819,92.585,92.585,72937.0
2023-10-05 11:20:00,95.59,95.81,95.59,95.77,42726.0,92.585,92.7981,92.585,92.7594,42726.0
2023-10-05 11:25:00,95.76,95.78,95.51,95.57,92539.0,92.7497,92.7691,92.5076,92.5657,92539.0
2023-10-05 11:30:00,95.57,95.62,95.53,95.55,64231.0,92.5657,92.6141,92.5269,92.5463,64231.0
2023-10-05 11:35:00,95.55,95.72,95.55,95.67,26242.0,92.5463,92.711,92.5463,92.6625,26242.0
2023-10-05 11:40:00,95.67,95.72,95.51,95.52,21587.0,92.6625,92.711,92.5076,92.5172,21587.0
2023-10-05 11:45:00,95.5,95.59,95.5,95.55,32337.0,92.4979,92.585,92.4979,92.5463,32337.0
2023-10-05 11:50:00,95.54,95.62,95.49,95.59,45355.0,92.5366,92.6141,92.4882,92.585,45355.0
2023-10-05 11:55:00,95.61,95.61,95.42,95.5,66882.0,92.6044,92.6044,92.4204,92.4979,66882.0
2023-10-05 12:00:00,95.5,95.55,95.47,95.53,35769.0,92.4979,92.5463,92.4688,92.5269,35769.0
2023-10-05 12:05:00,95.52,95.6,95.51,95.59,36681.0,92.5172,92.5947,92.5076,92.585,36681.0
2023-10-05 12:10:00,95.59,95.77,95.59,95.76,47794.0,92.585,92.7594,92.585,92.7497,47794.0
2023-10-05 12:15:00,95.77,95.78,95.62,95.67,37730.0,92.7594,92.7691,92.6141,92.6625,37730.0
2023-10-05 12:20:00,95.66,95.75,95.66,95.7,25140.0,92.6528,92.74,92.6528,92.6916,25140.0
2023-10-05 12:25:00,95.73,95.93,95.71,95.93,39746.0,92.7206,92.9144,92.7013,92.9144,39746.0
2023-10-05 12:30:00,95.93,96.0,95.87,95.91,74081.0,92.9144,92.9822,92.8562,92.895,74081.0
2023-10-05 12:35:00,95.89,95.95,95.86,95.9,57403.0,92.8756,92.9337,92.8466,92.8853,57403.0
2023-10-05 12:40:00,95.89,95.89,95.81,95.86,19516.0,92.8756,92.8756,92.7981,92.8466,19516.0
2023-10-05 12:45:00,95.85,95.85,95.68,95.68,29782.0,92.8369,92.8369,92.6722,92.6722,29782.0
2023-10-05 12:50:00,95.68,95.73,95.55,95.57,17332.0,92.6722,92.7206,92.5463,92.5657,17332.0
2023-10-05 12:55:00,95.57,95.61,95.51,95.61,27714.0,92.5657,92.6044,92.5076,92.6044,27714.0
2023-10-05 13:00:00,95.6,95.66,95.53,95.55,30172.0,92.5947,92.6528,92.5269,92.5463,30172.0
2023-10-05 13:05:00,95.57,95.58,95.53,95.55,53167.0,92.5657,92.5754,92.5269,92.5463,53167.0
2023-10-05 13:10:00,95.55,95.65,95.53,95.64,30684.0,92.5463,92.6432,92.5269,92.6335,30684.0
2023-10-05 13:15:00,95.63,95.69,95.6,95.63,39092.0,92.6238,92.6819,92.5947,92.6238,39092.0
2023-10-05 13:20:00,95.63,95.68,95.59,95.59,20460.0,92.6238,92.6722,92.585,92.585,20460.0
2023-10-05 13:25:00,95.59,95.69,95.57,95.69,20258.0,92.585,92.6819,92.5657,92.6819,20258.0
2023-10-05 13:30:00,95.7,95.71,95.55,95.68,45715.0,92.6916,92.7013,92.5463,92.6722,45715.0
2023-10-05 13:35:00,95.68,95.91,95.68,95.88,44958.0,92.6722,92.895,92.6722,92.8659,44958.0
2023-10-05 13:40:00,95.88,95.94,95.86,95.89,32545.0,92.8659,92.924,92.8466,92.8756,32545.0
2023-10-05 13:45:00,95.91,95.96,95.86,95.9,22364.0,92.895,92.9434,92.8466,92.8853,22364.0
2023-10-05 13:50:00,95.91,95.95,95.88,95.93,37239.0,92.895,92.9337,92.8659,92.9144,37239.0
2023-10-05 13:55:00,95.92,95.95,95.86,95.95,24343.0,92.9047,92.9337,92.8466,92.9337,24343.0
2023-10-05 14:00:00,95.95,96.05,95.91,95.95,25682.0,92.9337,93.0306,92.895,92.9337,25682.0
2023-10-05 14:05:00,95.95,95.95,95.89,95.9,22547.0,92.9337,92.9337,92.8756,92.8853,22547.0
2023-10-05 14:10:00,95.9,95.91,95.85,95.91,19485.0,92.8853,92.895,92.8369,92.895,19485.0
2023-10-05 14:15:00,95.92,95.99,95.91,95.93,47270.0,92.9047,92.9725,92.895,92.9144,47270.0
2023-10-05 14:20:00,95.93,95.95,95.86,95.89,24532.0,92.9144,92.9337,92.8466,92.8756,24532.0
2023-10-05 14:25:00,95.89,95.92,95.81,95.92,30891.0,92.8756,92.9047,92.7981,92.9047,30891.0
2023-10-05 14:30:00,95.93,96.1,95.93,96.04,32663.0,92.9144,93.079,92.9144,93.0209,32663.0
2023-10-05 14:35:00,96.04,96.13,96.0,96.09,41705.0,93.0209,93.1081,92.9822,93.0693,41705.0
2023-10-05 14:40:00,96.08,96.14,95.98,96.04,36455.0,93.0596,93.1178,92.9628,93.0209,36455.0
2023-10-05 14:45:00,96.03,96.07,96.01,96.05,26224.0,93.0112,93.05,92.9918,93.0306,26224.0
2023-10-05 14:50:00,96.06,96.12,96.01,96.01,24226.0,93.0403,93.0984,92.9918,92.9918,24226.0
2023-10-05 14:55:00,96.01,96.08,95.98,96.05,33415.0,92.9918,93.0596,92.9628,93.0306,33415.0
2023-10-05 15:00:00,96.06,96.06,95.99,96.03,31955.0,93.0403,93.0403,92.9725,93.0112,31955.0
2023-10-05 15:05:00,96.03,96.04,95.96,96.02,67534.0,93.0112,93.0209,92.9434,93.0015,67534.0
2023-10-05 15:10:00,96.02,96.04,95.96,96.04,44560.0,93.0015,93.0209,92.9434,93.0209,44560.0
2023-10-05 15:15:00,96.03,96.04,95.89,95.95,65785.0,93.0112,93.0209,92.8756,92.9337,65785.0
2023-10-05 15:20:00,95.95,95.97,95.89,95.95,62483.0,92.9337,92.9531,92.8756,92.9337,62483.0
2023-10-05 15:25:00,95.96,95.98,95.93,95.97,39430.0,92.9434,92.9628,92.9144,92.9531,39430.0
2023-10-05 15:30:00,95.97,95.98,95.92,95.95,119017.0,92.9531,92.9628,92.9047,92.9337,119017.0
2023-10-05 15:35:00,95.95,95.96,95.85,95.93,93256.0,92.9337,92.9434,92.8369,92.9144,93256.0
2023-10-05 15:40:00,95.93,95.97,95.9,95.93,76482.0,92.9144,92.9531,92.8853,92.9144,76482.0
2023-10-05 15:45:00,95.92,96.02,95.89,95.95,76402.0,92.9047,93.0015,92.8756,92.9337,76402.0
2023-10-05 15:50:00,95.95,95.98,95.84,95.86,134958.0,92.9337,92.9628,92.8272,92.8466,134958.0
2023-10-05 15:55:00,95.86,95.86,95.73,95.81,379361.0,92.8466,92.8466,92.7206,92.7981,379361.0
2023-10-06 09:30:00,95.79,95.91,95.5,95.63,272506.0,92.7788,92.895,92.4979,92.6238,272506.0
2023-10-06 09:35:00,95.6,95.75,95.51,95.55,97512.0,92.5947,92.74,92.5076,92.5463,97512.0
2023-10-06 09:40:00,95.53,95.57,95.38,95.49,74020.0,92.5269,92.5657,92.3816,92.4882,74020.0
2023-10-06 09:45:00,95.5,95.62,95.31,95.35,59295.0,92.4979,92.6141,92.3138,92.3526,59295.0
2023-10-06 09:50:00,95.35,95.42,95.23,95.4,56751.0,92.3526,92.4204,92.2364,92.401,56751.0
2023-10-06 09:55:00,95.4,95.45,95.17,95.39,55217.0,92.401,92.4494,92.1782,92.3913,55217.0
2023-10-06 10:00:00,95.37,95.38,95.23,95.28,60675.0,92.372,92.3816,92.2364,92.2848,60675.0
2023-10-06 10:05:00,95.28,95.32,95.17,95.23,93888.0,92.2848,92.3235,92.1782,92.2364,93888.0
2023-10-06 10:10:00,95.23,95.25,95.06,95.15,91040.0,92.2364,92.2557,92.0717,92.1589,91040.0
2023-10-06 10:15:00,95.15,95.25,95.14,95.25,20518.0,92.1589,92.2557,92.1492,92.2557,20518.0
2023-10-06 10:20:00,95.23,95.55,95.15,95.55,56126.0,92.2364,92.5463,92.1589,92.5463,56126.0
2023-10-06 10:25:00,95.55,95.69,95.48,95.66,50948.0,92.5463,92.6819,92.4785,92.6528,50948.0
2023-10-06 10:30:00,95.68,95.9,95.66,95.84,50109.0,92.6722,92.8853,92.6528,92.8272,50109.0
2023-10-06 10:35:00,95.83,95.96,95.74,95.94,56101.0,92.8175,92.9434,92.7303,92.924,56101.0
2023-10-06 10:40:00,95.93,95.98,95.81,95.93,44510.0,92.9144,92.9628,92.7981,92.9144,44510.0
2023-10-06 10:45:00,95.93,95.98,95.81,95.83,90627.0,92.9144,92.9628,92.7981,92.8175,90627.0
2023-10-06 10:50:00,95.84,95.9,95.74,95.75,46151.0,92.8272,92.8853,92.7303,92.74,46151.0
2023-10-06 10:55:00,95.74,95.86,95.67,95.84,42830.0,92.7303,92.8466,92.6625,92.8272,42830.0
2023-10-06 11:00:00,95.84,96.04,95.84,96.04,40034.0,92.8272,93.0209,92.8272,93.0209,40034.0
2023-10-06 11:05:00,96.03,96.23,96.0,96.18,115578.0,93.0112,93.2049,92.9822,93.1565,115578.0
2023-10-06 11:10:00,96.19,96.37,96.19,96.26,62016.0,93.1662,93.3405,93.1662,93.234,62016.0
2023-10-06 11:15:00,96.27,96.44,96.16,96.38,63270.0,93.2437,93.4083,93.1371,93.3502,63270.0
2023-10-06 11:20:00,96.38,96.61,96.38,96.57,164494.0,93.3502,93.573,93.3502,93.5342,164494.0
2023-10-06 11:25:00,96.58,96.77,96.54,96.61,110313.0,93.5439,93.7279,93.5052,93.573,110313.0
2023-10-06 11:30:00,96.62,96.8,96.62,96.78,87461.0,93.5827,93.757,93.5827,93.7376,87461.0
2023-10-06 11:35:00,96.79,96.92,96.65,96.92,77640.0,93.7473,93.8732,93.6117,93.8732,77640.0
2023-10-06 11:40:00,96.92,97.14,96.91,97.05,70206.0,93.8732,94.0863,93.8635,93.9991,70206.0
2023-10-06 11:45:00,97.07,97.19,96.96,97.19,81972.0,94.0185,94.1347,93.912,94.1347,81972.0
2023-10-06 11:50:00,97.18,97.26,97.07,97.24,78778.0,94.1251,94.2025,94.0185,94.1832,78778.0
2023-10-06 11:55:00,97.24,97.32,97.15,97.25,111919.0,94.1832,94.2607,94.096,94.1929,111919.0
2023-10-06 12:00:00,97.25,97.27,97.09,97.14,51420.0,94.1929,94.2122,94.0379,94.0863,51420.0
2023-10-06 12:05:00,97.15,97.15,96.99,97.01,60092.0,94.096,94.096,93.941,93.9604,60092.0
2023-10-06 12:10:00,97.02,97.06,96.88,96.91,53311.0,93.9701,94.0088,93.8345,93.8635,53311.0
2023-10-06 12:15:00,96.9,97.11,96.89,97.07,48624.0,93.8539,94.0573,93.8442,94.0185,48624.0
2023-10-06 12:20:00,97.07,97.07,96.89,96.97,72020.0,94.0185,94.0185,93.8442,93.9217,72020.0
2023-10-06 12:25:00,96.96,97.03,96.92,96.95,63744.0,93.912,93.9798,93.8732,93.9023,63744.0
2023-10-06 12:30:00,96.98,97.0,96.76,96.76,40012.0,93.9313,93.9507,93.7183,93.7183,40012.0
2023-10-06 12:35:00,96.76,96.88,96.76,96.78,25546.0,93.7183,93.8345,93.7183,93.7376,25546.0
2023-10-06 12:40:00,96.76,96.92,96.76,96.92,47146.0,93.7183,93.8732,93.7183,93.8732,47146.0
2023-10-06 12:45:00,96.92,97.02,96.92,96.97,51789.0,93.8732,93.9701,93.8732,93.9217,51789.0
2023-10-06 12:50:00,96.98,96.99,96.91,96.96,58518.0,93.9313,93.941,93.8635,93.912,58518.0
2023-10-06 12:55:00,96.97,97.04,96.96,97.02,28813.0,93.9217,93.9895,93.912,93.9701,28813.0
2023-10-06 13:00:00,97.02,97.09,97.01,97.05,28247.0,93.9701,94.0379,93.9604,93.9991,28247.0
2023-10-06 13:05:00,97.05,97.22,97.04,97.22,31350.0,93.9991,94.1638,93.9895,94.1638,31350.0
2023-10-06 13:10:00,97.21,97.38,97.11,97.37,66201.0,94.1541,94.3188,94.0573,94.3091,66201.0
2023-10-06 13:15:00,97.38,97.5,97.33,97.34,130459.0,94.3188,94.435,94.2703,94.28,130459.0
2023-10-06 13:20:00,97.34,97.45,97.29,97.38,50271.0,94.28,94.3866,94.2316,94.3188,50271.0
2023-10-06 13:25:00,97.38,97.51,97.37,97.4,47530.0,94.3188,94.4447,94.3091,94.3381,47530.0
2023-10-06 13:30:00,97.4,97.46,97.33,97.44,42668.0,94.3381,94.3963,94.2703,94.3769,42668.0
2023-10-06 13:35:00,97.44,97.44,97.19,97.21,32463.0,94.3769,94.3769,94.1347,94.1541,32463.0
2023-10-06 13:40:00,97.21,97.26,97.19,97.19,29242.0,94.1541,94.2025,94.1347,94.1347,29242.0
2023-10-06 13:45:00,97.19,97.33,97.16,97.31,36825.0,94.1347,94.2703,94.1057,94.251,36825.0
2023-10-06 13:50:00,97.31,97.41,97.25,97.38,56356.0,94.251,94.3478,94.1929,94.3188,56356.0
2023-10-06 13:55:00,97.38,97.54,97.38,97.54,77562.0,94.3188,94.4737,94.3188,94.4737,77562.0
2023-10-06 14:00:00,97.53,97.56,97.4,97.47,53406.0,94.4641,94.4931,94.3381,94.4059,53406.0
2023-10-06 14:05:00,97.48,97.48,97.4,97.41,41010.0,94.4156,94.4156,94.3381,94.3478,41010.0
2023-10-06 14:10:00,97.4,97.46,97.33,97.36,45331.0,94.3381,94.3963,94.2703,94.2994,45331.0
2023-10-06 14:15:00,97.37,97.39,97.24,97.25,40031.0,94.3091,94.3285,94.1832,94.1929,40031.0
2023-10-06 14:20:00,97.25,97.36,97.23,97.34,39505.0,94.1929,94.2994,94.1735,94.28,39505.0
2023-10-06 14:25:00,97.34,97.47,97.3,97.47,35753.0,94.28,94.4059,94.2413,94.4059,35753.0
2023-10-06 14:30:00,97.47,97.55,97.41,97.55,44853.0,94.4059,94.4834,94.3478,94.4834,44853.0
2023-10-06 14:35:00,97.56,97.67,97.51,97.67,53725.0,94.4931,94.5997,94.4447,94.5997,53725.0
2023-10-06 14:40:00,97.66,97.71,97.61,97.66,45445.0,94.59,94.6384,94.5415,94.59,45445.0
2023-10-06 14:45:00,97.67,97.71,97.58,97.6,36322.0,94.5997,94.6384,94.5125,94.5319,36322.0
2023-10-06 14:50:00,97.59,97.59,97.46,97.47,32014.0,94.5222,94.5222,94.3963,94.4059,32014.0
2023-10-06 14:55:00,97.46,97.55,97.44,97.53,39669.0,94.3963,94.4834,94.3769,94.4641,39669.0
2023-10-06 15:00:00,97.53,97.6,97.49,97.52,48621.0,94.4641,94.5319,94.4253,94.4544,48621.0
2023-10-06 15:05:00,97.49,97.54,97.43,97.51,50191.0,94.4253,94.4737,94.3672,94.4447,50191.0
2023-10-06 15:10:00,97.5,97.55,97.45,97.46,43797.0,94.435,94.4834,94.3866,94.3963,43797.0
2023-10-06 15:15:00,97.48,97.5,97.38,97.39,42052.0,94.4156,94.435,94.3188,94.3285,42052.0
2023-10-06 15:20:00,97.38,97.43,97.27,97.33,59662.0,94.3188,94.3672,94.2122,94.2703,59662.0
2023-10-06 15:25:00,97.32,97.33,97.26,97.3,50898.0,94.2607,94.2703,94.2025,94.2413,50898.0
2023-10-06 15:30:00,97.31,97.37,97.28,97.29,68780.0,94.251,94.3091,94.2219,94.2316,68780.0
2023-10-06 15:35:00,97.29,97.33,97.23,97.33,65634.0,94.2316,94.2703,94.1735,94.2703,65634.0
2023-10-06 15:40:00,97.33,97.34,97.2,97.23,81259.0,94.2703,94.28,94.1444,94.1735,81259.0
2023-10-06 15:45:00,97.23,97.32,97.19,97.31,135850.0,94.1735,94.2607,94.1347,94.251,135850.0
2023-10-06 15:50:00,97.3,97.34,97.14,97.18,267914.0,94.2413,94.28,94.0863,94.1251,267914.0
2023-10-06 15:55:00,97.17,97.2,97.06,97.11,482765.0,94.1154,94.1444,94.0088,94.0573,482765.0
2023-10-09 09:30:00,96.78,97.1,96.6,97.08,176945.0,93.7376,94.0476,93.5633,94.0282,176945.0
2023-10-09 09:35:00,97.05,97.08,96.75,96.79,56983.0,93.9991,94.0282,93.7086,93.7473,56983.0
2023-10-09 09:40:00,96.79,96.99,96.74,96.87,52923.0,93.7473,93.941,93.6989,93.8248,52923.0
2023-10-09 09:45:00,96.87,96.87,96.63,96.75,60431.0,93.8248,93.8248,93.5923,93.7086,60431.0
2023-10-09 09:50:00,96.76,96.85,96.53,96.81,59821.0,93.7183,93.8054,93.4955,93.7667,59821.0
2023-10-09 09:55:00,96.81,96.95,96.6,96.71,75027.0,93.7667,93.9023,93.5633,93.6698,75027.0
2023-10-09 10:00:00,96.71,96.74,96.39,96.42,57749.0,93.6698,93.6989,93.3599,93.3889,57749.0
2023-10-09 10:05:00,96.43,96.59,96.39,96.48,106443.0,93.3986,93.5536,93.3599,93.4471,106443.0
2023-10-09 10:10:00,96.5,96.63,96.43,96.5,52161.0,93.4664,93.5923,93.3986,93.4664,52161.0
2023-10-09 10:15:00,96.51,96.67,96.51,96.61,30658.0,93.4761,93.6311,93.4761,93.573,30658.0
2023-10-09 10:20:00,96.61,96.64,96.52,96.52,35153.0,93.573,93.602,93.4858,93.4858,35153.0
2023-10-09 10:25:00,96.52,96.57,96.42,96.44,57291.0,93.4858,93.5342,93.3889,93.4083,57291.0
2023-10-09 10:30:00,96.5,96.54,96.36,96.36,24466.0,93.4664,93.5052,93.3308,93.3308,24466.0
2023-10-09 10:35:00,96.37,96.37,96.14,96.15,38358.0,93.3405,93.3405,93.1178,93.1274,38358.0
2023-10-09 10:40:00,96.14,96.16,96.03,96.07,38120.0,93.1178,93.1371,93.0112,93.05,38120.0
2023-10-09 10:45:00,96.08,96.1,95.94,95.94,47100.0,93.0596,93.079,92.924,92.924,47100.0
2023-10-09 10:50:00,95.94,96.09,95.93,96.04,39082.0,92.924,93.0693,92.9144,93.0209,39082.0
2023-10-09 10:55:00,96.04,96.04,95.97,95.97,29935.0,93.0209,93.0209,92.9531,92.9531,29935.0
2023-10-09 11:00:00,95.98,96.05,95.95,96.03,39760.0,92.9628,93.0306,92.9337,93.0112,39760.0
2023-10-09 11:05:00,96.02,96.05,95.92,96.03,53720.0,93.0015,93.0306,92.9047,93.0112,53720.0
2023-10-09 11:10:00,96.03,96.1,95.97,96.04,31329.0,93.0112,93.079,92.9531,93.0209,31329.0
2023-10-09 11:15:00,96.04,96.08,95.99,96.0,63506.0,93.0209,93.0596,92.9725,92.9822,63506.0
2023-10-09 11:20:00,96.02,96.1,95.97,96.09,27747.0,93.0015,93.079,92.9531,93.0693,27747.0
2023-10-09 11:25:00,96.09,96.18,96.05,96.09,43750.0,93.0693,93.1565,93.0306,93.0693,43750.0
2023-10-09 11:30:00,96.1,96.26,96.09,96.24,43614.0,93.079,93.234,93.0693,93.2146,43614.0
2023-10-09 11:35:00,96.24,96.29,96.11,96.11,25631.0,93.2146,93.263,93.0887,93.0887,25631.0
2023-10-09 11:40:00,96.13,96.13,96.05,96.12,25819.0,93.1081,93.1081,93.0306,93.0984,25819.0
2023-10-09 11:45:00,96.11,96.13,95.97,96.09,30311.0,93.0887,93.1081,92.9531,93.0693,30311.0
2023-10-09 11:50:00,96.09,96.2,96.09,96.16,25005.0,93.0693,93.1759,93.0693,93.1371,25005.0
2023-10-09 11:55:00,96.16,96.3,96.14,96.27,25302.0,93.1371,93.2727,93.1178,93.2437,25302.0
2023-10-09 12:00:00,96.27,96.31,96.17,96.22,29623.0,93.2437,93.2824,93.1468,93.1952,29623.0
2023-10-09 12:05:00,96.23,96.49,96.22,96.38,30521.0,93.2049,93.4567,93.1952,93.3502,30521.0
2023-10-09 12:10:00,96.39,96.47,96.38,96.43,17601.0,93.3599,93.4374,93.3502,93.3986,17601.0
2023-10-09 12:15:00,96.42,96.47,96.39,96.4,28836.0,93.3889,93.4374,93.3599,93.3696,28836.0
2023-10-09 12:20:00,96.41,96.46,96.33,96.36,29349.0,93.3793,93.4277,93.3018,93.3308,29349.0
2023-10-09 12:25:00,96.35,96.37,96.17,96.17,21615.0,93.3211,93.3405,93.1468,93.1468,21615.0
2023-10-09 12:30:00,96.18,96.26,96.17,96.21,32651.0,93.1565,93.234,93.1468,93.1856,32651.0
2023-10-09 12:35:00,96.22,96.22,96.06,96.09,22355.0,93.1952,93.1952,93.0403,93.0693,22355.0
2023-10-09 12:40:00,96.08,96.12,96.01,96.01,27065.0,93.0596,93.0984,92.9918,92.9918,27065.0
2023-10-09 12:45:00,96.02,96.09,95.96,96.05,25729.0,93.0015,93.0693,92.9434,93.0306,25729.0
2023-10-09 12:50:00,96.06,96.11,96.02,96.11,21598.0,93.0403,93.0887,93.0015,93.0887,21598.0
2023-10-09 12:55:00,96.09,96.13,95.99,96.07,27281.0,93.0693,93.1081,92.9725,93.05,27281.0
2023-10-09 13:00:00,96.08,96.18,96.04,96.15,18574.0,93.0596,93.1565,93.0209,93.1274,18574.0
2023-10-09 13:05:00,96.14,96.22,96.13,96.22,15854.0,93.1178,93.1952,93.1081,93.1952,15854.0
2023-10-09 13:10:00,96.23,96.32,96.19,96.22,44796.0,93.2049,93.2921,93.1662,93.1952,44796.0
2023-10-09 13:15:00,96.23,96.28,96.22,96.27,26647.0,93.2049,93.2534,93.1952,93.2437,26647.0
2023-10-09 13:20:00,96.27,96.36,96.22,96.36,30394.0,93.2437,93.3308,93.1952,93.3308,30394.0
2023-10-09 13:25:00,96.36,96.49,96.35,96.48,51247.0,93.3308,93.4567,93.3211,93.4471,51247.0
2023-10-09 13:30:00,96.48,96.7,96.48,96.69,44888.0,93.4471,93.6601,93.4471,93.6505,44888.0
2023-10-09 13:35:00,96.69,96.72,96.61,96.7,34278.0,93.6505,93.6795,93.573,93.6601,34278.0
2023-10-09 13:40:00,96.72,96.92,96.71,96.88,28887.0,93.6795,93.8732,93.6698,93.8345,28887.0
2023-10-09 13:45:00,96.88,96.93,96.8,96.84,43609.0,93.8345,93.8829,93.757,93.7957,43609.0
2023-10-09 13:50:00,96.84,96.9,96.83,96.89,23920.0,93.7957,93.8539,93.7861,93.8442,23920.0
2023-10-09 13:55:00,96.9,96.91,96.82,96.9,59253.0,93.8539,93.8635,93.7764,93.8539,59253.0
2023-10-09 14:00:00,96.9,96.9,96.74,96.83,43380.0,93.8539,93.8539,93.6989,93.7861,43380.0
2023-10-09 14:05:00,96.83,96.95,96.83,96.92,24458.0,93.7861,93.9023,93.7861,93.8732,24458.0
2023-10-09 14:10:00,96.92,96.96,96.86,96.88,32459.0,93.8732,93.912,93.8151,93.8345,32459.0
2023-10-09 14:15:00,96.88,96.99,96.88,96.93,22066.0,93.8345,93.941,93.8345,93.8829,22066.0
2023-10-09 14:20:00,96.93,96.95,96.89,96.94,20926.0,93.8829,93.9023,93.8442,93.8926,20926.0
2023-10-09 14:25:00,96.94,96.99,96.9,96.95,27733.0,93.8926,93.941,93.8539,93.9023,27733.0
2023-10-09 14:30:00,96.95,96.98,96.83,96.84,27461.0,93.9023,93.9313,93.7861,93.7957,27461.0
2023-10-09 14:35:00,96.85,96.95,96.79,96.95,41852.0,93.8054,93.9023,93.7473,93.9023,41852.0
2023-10-09 14:40:00,96.95,97.08,96.94,97.04,37050.0,93.9023,94.0282,93.8926,93.9895,37050.0
2023-10-09 14:45:00,97.04,97.04,96.95,96.98,19408.0,93.9895,93.9895,93.9023,93.9313,19408.0
2023-10-09 14:50:00,96.99,96.99,96.9,96.98,22193.0,93.941,93.941,93.8539,93.9313,22193.0
2023-10-09 14:55:00,96.98,97.09,96.98,97.02,43219.0,93.9313,94.0379,93.9313,93.9701,43219.0
2023-10-09 15:00:00,97.02,97.04,96.89,96.97,29686.0,93.9701,93.9895,93.8442,93.9217,29686.0
2023-10-09 15:05:00,96.97,97.04,96.95,96.96,26681.0,93.9217,93.9895,93.9023,93.912,26681.0
2023-10-09 15:10:00,96.95,97.07,96.94,96.95,40685.0,93.9023,94.0185,93.8926,93.9023,40685.0
2023-10-09 15:15:00,96.94,97.01,96.91,96.95,39093.0,93.8926,93.9604,93.8635,93.9023,39093.0
2023-10-09 15:20:00,96.94,97.03,96.9,97.02,49647.0,93.8926,93.9798,93.8539,93.9701,49647.0
2023-10-09 15:25:00,97.03,97.08,97.01,97.05,70537.0,93.9798,94.0282,93.9604,93.9991,70537.0
2023-10-09 15:30:00,97.06,97.1,97.0,97.02,76307.0,94.0088,94.0476,93.9507,93.9701,76307.0
2023-10-09 15:35:00,97.02,97.14,97.0,97.05,70264.0,93.9701,94.0863,93.9507,93.9991,70264.0
2023-10-09 15:40:00,97.05,97.1,97.03,97.07,56401.0,93.9991,94.0476,93.9798,94.0185,56401.0
2023-10-09 15:45:00,97.07,97.12,97.03,97.09,91511.0,94.0185,94.0669,93.9798,94.0379,91511.0
2023-10-09 15:50:00,97.08,97.08,96.96,97.01,155531.0,94.0282,94.0282,93.912,93.9604,155531.0
2023-10-09 15:55:00,97.0,97.02,96.81,96.9,475238.0,93.9507,93.9701,93.7667,93.8539,475238.0
2023-10-10 09:30:00,97.25,97.73,97.23,97.62,182986.0,94.1929,94.6578,94.1735,94.5512,182986.0
2023-10-10 09:35:00,97.63,97.7,97.43,97.58,71464.0,94.5609,94.6287,94.3672,94.5125,71464.0
2023-10-10 09:40:00,97.59,97.87,97.52,97.64,59344.0,94.5222,94.7934,94.4544,94.5706,59344.0
2023-10-10 09:45:00,97.62,97.72,97.48,97.6,50823.0,94.5512,94.6481,94.4156,94.5319,50823.0
2023-10-10 09:50:00,97.63,97.83,97.59,97.75,28833.0,94.5609,94.7546,94.5222,94.6771,28833.0
2023-10-10 09:55:00,97.74,97.85,97.66,97.84,49998.0,94.6675,94.774,94.59,94.7643,49998.0
2023-10-10 10:00:00,97.86,98.07,97.86,98.01,72993.0,94.7837,94.9871,94.7837,94.929,72993.0
2023-10-10 10:05:00,98.03,98.19,97.99,98.15,87325.0,94.9483,95.1033,94.9096,95.0646,87325.0
2023-10-10 10:10:00,98.14,98.49,98.13,98.41,112728.0,95.0549,95.3939,95.0452,95.3164,112728.0
2023-10-10 10:15:00,98.43,98.51,98.35,98.47,108317.0,95.3358,95.4132,95.2583,95.3745,108317.0
2023-10-10 10:20:00,98.47,98.71,98.42,98.68,113507.0,95.3745,95.607,95.3261,95.5779,113507.0
2023-10-10 10:25:00,98.67,98.79,98.6,98.6,131087.0,95.5682,95.6844,95.5004,95.5004,131087.0
2023-10-10 10:30:00,98.61,98.76,98.54,98.73,109271.0,95.5101,95.6554,95.4423,95.6263,109271.0
2023-10-10 10:35:00,98.73,98.78,98.62,98.62,72028.0,95.6263,95.6748,95.5198,95.5198,72028.0
2023-10-10 10:40:00,98.63,98.72,98.51,98.55,73795.0,95.5295,95.6166,95.4132,95.452,73795.0
2023-10-10 10:45:00,98.55,98.61,98.49,98.58,64446.0,95.452,95.5101,95.3939,95.481,64446.0
2023-10-10 10:50:00,98.58,98.66,98.57,98.64,86508.0,95.481,95.5585,95.4714,95.5392,86508.0
2023-10-10 10:55:00,98.65,98.66,98.56,98.56,64632.0,95.5488,95.5585,95.4617,95.4617,64632.0
2023-10-10 11:00:00,98.56,98.57,98.42,98.56,70769.0,95.4617,95.4714,95.3261,95.4617,70769.0
2023-10-10 11:05:00,98.56,98.83,98.54,98.7,92785.0,95.4617,95.7232,95.4423,95.5973,92785.0
2023-10-10 11:10:00,98.71,98.73,98.6,98.65,59840.0,95.607,95.6263,95.5004,95.5488,59840.0
2023-10-10 11:15:00,98.65,98.79,98.64,98.69,94457.0,95.5488,95.6844,95.5392,95.5876,94457.0
2023-10-10 11:20:00,98.69,98.73,98.66,98.68,48207.0,95.5876,95.6263,95.5585,95.5779,48207.0
2023-10-10 11:25:00,98.68,98.69,98.56,98.65,57538.0,95.5779,95.5876,95.4617,95.5488,57538.0
2023-10-10 11:30:00,98.66,98.71,98.59,98.67,77346.0,95.5585,95.607,95.4907,95.5682,77346.0
2023-10-10 11:35:00,98.68,98.81,98.65,98.79,44712.0,95.5779,95.7038,95.5488,95.6844,44712.0
2023-10-10 11:40:00,98.79,98.86,98.77,98.8,52501.0,95.6844,95.7522,95.6651,95.6941,52501.0
2023-10-10 11:45:00,98.81,98.82,98.63,98.69,130401.0,95.7038,95.7135,95.5295,95.5876,130401.0
2023-10-10 11:50:00,98.69,98.74,98.67,98.72,69796.0,95.5876,95.636,95.5682,95.6166,69796.0
2023-10-10 11:55:00,98.72,98.8,98.66,98.77,59040.0,95.6166,95.6941,95.5585,95.6651,59040.0
2023-10-10 12:00:00,98.78,98.78,98.65,98.67,44224.0,95.6748,95.6748,95.5488,95.5682,44224.0
2023-10-10 12:05:00,98.67,98.67,98.42,98.47,50893.0,95.5682,95.5682,95.3261,95.3745,50893.0
2023-10-10 12:10:00,98.47,98.48,98.31,98.31,75693.0,95.3745,95.3842,95.2195,95.2195,75693.0
2023-10-10 12:15:00,98.32,98.32,98.19,98.29,30069.0,95.2292,95.2292,95.1033,95.2002,30069.0
2023-10-10 12:20:00,98.29,98.32,98.14,98.26,31921.0,95.2002,95.2292,95.0549,95.1711,31921.0
2023-10-10 12:25:00,98.26,98.26,98.11,98.14,32369.0,95.1711,95.1711,95.0258,95.0549,32369.0
2023-10-10 12:30:00,98.15,98.25,98.13,98.17,36381.0,95.0646,95.1614,95.0452,95.0839,36381.0
2023-10-10 12:35:00,98.17,98.21,98.13,98.19,22440.0,95.0839,95.1227,95.0452,95.1033,22440.0
2023-10-10 12:40:00,98.18,98.24,98.13,98.16,32879.0,95.0936,95.1517,95.0452,95.0743,32879.0
2023-10-10 12:45:00,98.17,98.17,98.03,98.03,39527.0,95.0839,95.0839,94.9483,94.9483,39527.0
2023-10-10 12:50:00,98.03,98.08,97.95,97.97,39026.0,94.9483,94.9968,94.8709,94.8902,39026.0
2023-10-10 12:55:00,97.95,97.99,97.87,97.99,30255.0,94.8709,94.9096,94.7934,94.9096,30255.0
2023-10-10 13:00:00,97.99,98.0,97.77,97.77,64252.0,94.9096,94.9193,94.6965,94.6965,64252.0
2023-10-10 13:05:00,97.75,97.87,97.66,97.73,42112.0,94.6771,94.7934,94.59,94.6578,42112.0
2023-10-10 13:10:00,97.74,97.8,97.64,97.72,43307.0,94.6675,94.7256,94.5706,94.6481,43307.0
2023-10-10 13:15:00,97.7,97.92,97.62,97.89,64223.0,94.6287,94.8418,94.5512,94.8127,64223.0
2023-10-10 13:20:00,97.89,97.96,97.78,97.81,136596.0,94.8127,94.8805,94.7062,94.7353,136596.0
2023-10-10 13:25:00,97.81,98.04,97.77,98.04,61309.0,94.7353,94.958,94.6965,94.958,61309.0
2023-10-10 13:30:00,98.04,98.09,97.86,97.88,83347.0,94.958,95.0065,94.7837,94.8031,83347.0
2023-10-10 13:35:00,97.87,97.91,97.58,97.65,77546.0,94.7934,94.8321,94.5125,94.5803,77546.0
2023-10-10 13:40:00,97.65,97.87,97.61,97.84,36770.0,94.5803,94.7934,94.5415,94.7643,36770.0
2023-10-10 13:45:00,97.84,97.88,97.74,97.74,29920.0,94.7643,94.8031,94.6675,94.6675,29920.0
2023-10-10 13:50:00,97.74,97.75,97.56,97.62,29942.0,94.6675,94.6771,94.4931,94.5512,29942.0
2023-10-10 13:55:00,97.63,97.67,97.61,97.64,27046.0,94.5609,94.5997,94.5415,94.5706,27046.0
2023-10-10 14:00:00,97.64,97.65,97.48,97.57,71752.0,94.5706,94.5803,94.4156,94.5028,71752.0
2023-10-10 14:05:00,97.57,97.63,97.51,97.56,35773.0,94.5028,94.5609,94.4447,94.4931,35773.0
2023-10-10 14:10:00,97.55,97.59,97.43,97.44,50963.0,94.4834,94.5222,94.3672,94.3769,50963.0
2023-10-10 14:15:00,97.44,97.56,97.41,97.56,91096.0,94.3769,94.4931,94.3478,94.4931,91096.0
2023-10-10 14:20:00,97.56,97.61,97.5,97.55,59241.0,94.4931,94.5415,94.435,94.4834,59241.0
2023-10-10 14:25:00,97.55,97.66,97.5,97.58,67442.0,94.4834,94.59,94.435,94.5125,67442.0
2023-10-10 14:30:00,97.59,97.63,97.54,97.6,28969.0,94.5222,94.5609,94.4737,94.5319,28969.0
2023-10-10 14:35:00,97.6,97.62,97.44,97.53,45991.0,94.5319,94.5512,94.3769,94.4641,45991.0
2023-10-10 14:40:00,97.52,97.6,97.49,97.6,52905.0,94.4544,94.5319,94.4253,94.5319,52905.0
2023-10-10 14:45:00,97.61,97.7,97.55,97.55,53587.0,94.5415,94.6287,94.4834,94.4834,53587.0
2023-10-10 14:50:00,97.56,97.59,97.42,97.44,70020.0,94.4931,94.5222,94.3575,94.3769,70020.0
2023-10-10 14:55:00,97.43,97.47,97.37,97.43,33535.0,94.3672,94.4059,94.3091,94.3672,33535.0
2023-10-10 15:00:00,97.43,97.55,97.42,97.52,61059.0,94.3672,94.4834,94.3575,94.4544,61059.0
2023-10-10 15:05:00,97.53,97.6,97.49,97.59,37189.0,94.4641,94.5319,94.4253,94.5222,37189.0
2023-10-10 15:10:00,97.59,97.6,97.51,97.55,35775.0,94.5222,94.5319,94.4447,94.4834,35775.0
2023-10-10 15:15:00,97.55,97.61,97.5,97.51,75835.0,94.4834,94.5415,94.435,94.4447,75835.0
2023-10-10 15:20:00,97.52,97.52,97.43,97.5,89812.0,94.4544,94.4544,94.3672,94.435,89812.0
2023-10-10 15:25:00,97.5,97.51,97.43,97.5,60063.0,94.435,94.4447,94.3672,94.435,60063.0
2023-10-10 15:30:00,97.5,97.56,97.48,97.52,72841.0,94.435,94.4931,94.4156,94.4544,72841.0
2023-10-10 15:35:00,97.52,97.58,97.48,97.55,54598.0,94.4544,94.5125,94.4156,94.4834,54598.0
2023-10-10 15:40:00,97.55,97.62,97.54,97.6,49638.0,94.4834,94.5512,94.4737,94.5319,49638.0
2023-10-10 15:45:00,97.59,97.72,97.56,97.66,101756.0,94.5222,94.6481,94.4931,94.59,101756.0
2023-10-10 15:50:00,97.66,97.7,97.47,97.51,129868.0,94.59,94.6287,94.4059,94.4447,129868.0
2023-10-10 15:55:00,97.52,97.65,97.51,97.6,375108.0,94.4544,94.5803,94.4447,94.5319,375108.0
2023-10-11 09:30:00,98.31,98.57,98.06,98.43,164029.0,95.2195,95.4714,94.9774,95.3358,164029.0
2023-10-11 09:35:00,98.45,98.46,98.03,98.06,55394.0,95.3551,95.3648,94.9483,94.9774,55394.0
2023-10-11 09:40:00,98.05,98.39,98.05,98.38,65841.0,94.9677,95.297,94.9677,95.2873,65841.0
2023-10-11 09:45:00,98.38,98.55,98.27,98.46,59799.0,95.2873,95.452,95.1808,95.3648,59799.0
2023-10-11 09:50:00,98.46,98.56,98.34,98.43,75807.0,95.3648,95.4617,95.2486,95.3358,75807.0
2023-10-11 09:55:00,98.43,98.6,98.36,98.55,89628.0,95.3358,95.5004,95.268,95.452,89628.0
2023-10-11 10:00:00,98.55,98.77,98.49,98.76,94365.0,95.452,95.6651,95.3939,95.6554,94365.0
2023-10-11 10:05:00,98.76,98.86,98.59,98.79,72444.0,95.6554,95.7522,95.4907,95.6844,72444.0
2023-10-11 10:10:00,98.76,98.77,98.54,98.59,71863.0,95.6554,95.6651,95.4423,95.4907,71863.0
2023-10-11 10:15:00,98.59,98.8,98.58,98.79,96091.0,95.4907,95.6941,95.481,95.6844,96091.0
2023-10-11 10:20:00,98.8,98.95,98.62,98.65,134962.0,95.6941,95.8394,95.5198,95.5488,134962.0
2023-10-11 10:25:00,98.65,98.68,98.49,98.68,82785.0,95.5488,95.5779,95.3939,95.5779,82785.0
2023-10-11 10:30:00,98.7,98.74,98.55,98.62,64659.0,95.5973,95.636,95.452,95.5198,64659.0
2023-10-11 10:35:00,98.61,98.62,98.39,98.5,40159.0,95.5101,95.5198,95.297,95.4036,40159.0
2023-10-11 10:40:00,98.49,98.78,98.48,98.77,47503.0,95.3939,95.6748,95.3842,95.6651,47503.0
2023-10-11 10:45:00,98.78,98.78,98.57,98.68,44264.0,95.6748,95.6748,95.4714,95.5779,44264.0
2023-10-11 10:50:00,98.69,98.75,98.58,98.59,43151.0,95.5876,95.6457,95.481,95.4907,43151.0
2023-10-11 10:55:00,98.59,98.68,98.57,98.65,29829.0,95.4907,95.5779,95.4714,95.5488,29829.0
2023-10-11 11:00:00,98.65,98.7,98.57,98.61,21083.0,95.5488,95.5973,95.4714,95.5101,21083.0
2023-10-11 11:05:00,98.62,98.71,98.6,98.64,21821.0,95.5198,95.607,95.5004,95.5392,21821.0
2023-10-11 11:10:00,98.65,98.7,98.45,98.48,26222.0,95.5488,95.5973,95.3551,95.3842,26222.0
2023-10-11 11:15:00,98.49,98.5,98.22,98.23,77260.0,95.3939,95.4036,95.1324,95.1421,77260.0
2023-10-11 11:20:00,98.23,98.38,98.18,98.36,77595.0,95.1421,95.2873,95.0936,95.268,77595.0
2023-10-11 11:25:00,98.35,98.42,98.32,98.36,36133.0,95.2583,95.3261,95.2292,95.268,36133.0
2023-10-11 11:30:00,98.35,98.43,98.31,98.34,37545.0,95.2583,95.3358,95.2195,95.2486,37545.0
2023-10-11 11:35:00,98.34,98.45,98.29,98.34,27400.0,95.2486,95.3551,95.2002,95.2486,27400.0
2023-10-11 11:40:00,98.34,98.34,98.2,98.24,32786.0,95.2486,95.2486,95.113,95.1517,32786.0
2023-10-11 11:45:00,98.24,98.44,98.24,98.43,72959.0,95.1517,95.3454,95.1517,95.3358,72959.0
2023-10-11 11:50:00,98.42,98.53,98.39,98.47,43082.0,95.3261,95.4326,95.297,95.3745,43082.0
2023-10-11 11:55:00,98.47,98.53,98.43,98.51,34245.0,95.3745,95.4326,95.3358,95.4132,34245.0
2023-10-11 12:00:00,98.51,98.56,98.47,98.5,36174.0,95.4132,95.4617,95.3745,95.4036,36174.0
2023-10-11 12:05:00,98.49,98.53,98.45,98.5,39349.0,95.3939,95.4326,95.3551,95.4036,39349.0
2023-10-11 12:10:00,98.51,98.52,98.35,98.36,50510.0,95.4132,95.4229,95.2583,95.268,50510.0
2023-10-11 12:15:00,98.36,98.39,98.3,98.39,76753.0,95.268,95.297,95.2098,95.297,76753.0
2023-10-11 12:20:00,98.39,98.45,98.35,98.41,56040.0,95.297,95.3551,95.2583,95.3164,56040.0
2023-10-11 12:25:00,98.42,98.43,98.26,98.41,104418.0,95.3261,95.3358,95.1711,95.3164,104418.0
2023-10-11 12:30:00,98.4,98.46,98.34,98.38,58920.0,95.3067,95.3648,95.2486,95.2873,58920.0
2023-10-11 12:35:00,98.37,98.47,98.36,98.41,37689.0,95.2776,95.3745,95.268,95.3164,37689.0
2023-10-11 12:40:00,98.41,98.5,98.38,98.4,90634.0,95.3164,95.4036,95.2873,95.3067,90634.0
2023-10-11 12:45:00,98.39,98.43,98.37,98.41,60323.0,95.297,95.3358,95.2776,95.3164,60323.0
2023-10-11 12:50:00,98.41,98.45,98.34,98.42,76451.0,95.3164,95.3551,95.2486,95.3261,76451.0
2023-10-11 12:55:00,98.42,98.5,98.39,98.46,53560.0,95.3261,95.4036,95.297,95.3648,53560.0
2023-10-11 13:00:00,98.46,98.49,98.41,98.47,58356.0,95.3648,95.3939,95.3164,95.3745,58356.0
2023-10-11 13:05:00,98.47,98.48,98.42,98.44,30981.0,95.3745,95.3842,95.3261,95.3454,30981.0
2023-10-11 13:10:00,98.44,98.55,98.43,98.52,32375.0,95.3454,95.452,95.3358,95.4229,32375.0
2023-10-11 13:15:00,98.54,98.55,98.38,98.4,38471.0,95.4423,95.452,95.2873,95.3067,38471.0
2023-10-11 13:20:00,98.39,98.46,98.37,98.4,36111.0,95.297,95.3648,95.2776,95.3067,36111.0
2023-10-11 13:25:00,98.4,98.46,98.36,98.38,46961.0,95.3067,95.3648,95.268,95.2873,46961.0
2023-10-11 13:30:00,98.38,98.41,98.33,98.36,30102.0,95.2873,95.3164,95.2389,95.268,30102.0
2023-10-11 13:35:00,98.35,98.38,98.28,98.31,36607.0,95.2583,95.2873,95.1905,95.2195,36607.0
2023-10-11 13:40:00,98.31,98.32,98.12,98.16,92177.0,95.2195,95.2292,95.0355,95.0743,92177.0
2023-10-11 13:45:00,98.17,98.17,98.01,98.09,58338.0,95.0839,95.0839,94.929,95.0065,58338.0
2023-10-11 13:50:00,98.1,98.22,98.08,98.14,35637.0,95.0161,95.1324,94.9968,95.0549,35637.0
2023-10-11 13:55:00,98.14,98.28,98.12,98.28,31044.0,95.0549,95.1905,95.0355,95.1905,31044.0
2023-10-11 14:00:00,98.27,98.41,98.27,98.31,27615.0,95.1808,95.3164,95.1808,95.2195,27615.0
2023-10-11 14:05:00,98.32,98.37,98.27,98.31,24416.0,95.2292,95.2776,95.1808,95.2195,24416.0
2023-10-11 14:10:00,98.29,98.35,98.24,98.27,25341.0,95.2002,95.2583,95.1517,95.1808,25341.0
2023-10-11 14:15:00,98.28,98.37,98.28,98.31,25849.0,95.1905,95.2776,95.1905,95.2195,25849.0
2023-10-11 14:20:00,98.31,98.55,98.31,98.53,36323.0,95.2195,95.452,95.2195,95.4326,36323.0
2023-10-11 14:25:00,98.53,98.58,98.41,98.44,21506.0,95.4326,95.481,95.3164,95.3454,21506.0
2023-10-11 14:30:00,98.44,98.46,98.39,98.41,47521.0,95.3454,95.3648,95.297,95.3164,47521.0
2023-10-11 14:35:00,98.42,98.46,98.37,98.38,18730.0,95.3261,95.3648,95.2776,95.2873,18730.0
2023-10-11 14:40:00,98.37,98.48,98.35,98.45,44092.0,95.2776,95.3842,95.2583,95.3551,44092.0
2023-10-11 14:45:00,98.45,98.47,98.42,98.42,29508.0,95.3551,95.3745,95.3261,95.3261,29508.0
2023-10-11 14:50:00,98.42,98.5,98.42,98.48,42573.0,95.3261,95.4036,95.3261,95.3842,42573.0
2023-10-11 14:55:00,98.49,98.51,98.38,98.39,34823.0,95.3939,95.4132,95.2873,95.297,34823.0
2023-10-11 15:00:00,98.38,98.5,98.37,98.46,25066.0,95.2873,95.4036,95.2776,95.3648,25066.0
2023-10-11 15:05:00,98.47,98.48,98.34,98.39,44958.0,95.3745,95.3842,95.2486,95.297,44958.0
2023-10-11 15:10:00,98.4,98.42,98.3,98.32,27062.0,95.3067,95.3261,95.2098,95.2292,27062.0
2023-10-11 15:15:00,98.34,98.38,98.29,98.38,28983.0,95.2486,95.2873,95.2002,95.2873,28983.0
2023-10-11 15:20:00,98.37,98.41,98.33,98.39,32812.0,95.2776,95.3164,95.2389,95.297,32812.0
2023-10-11 15:25:00,98.39,98.5,98.34,98.47,37353.0,95.297,95.4036,95.2486,95.3745,37353.0
2023-10-11 15:30:00,98.46,98.49,98.39,98.45,41919.0,95.3648,95.3939,95.297,95.3551,41919.0
2023-10-11 15:35:00,98.45,98.55,98.4,98.54,38919.0,95.3551,95.452,95.3067,95.4423,38919.0
2023-10-11 15:40:00,98.55,98.66,98.51,98.64,53612.0,95.452,95.5585,95.4132,95.5392,53612.0
2023-10-11 15:45:00,98.64,98.71,98.61,98.62,74736.0,95.5392,95.607,95.5101,95.5198,74736.0
2023-10-11 15:50:00,98.6,98.64,98.55,98.63,105006.0,95.5004,95.5392,95.452,95.5295,105006.0
2023-10-11 15:55:00,98.63,98.75,98.55,98.64,342663.0,95.5295,95.6457,95.452,95.5392,342663.0
2023-10-12 09:30:00,99.54,99.98,99.32,99.56,486794.0,96.4109,96.837,96.1978,96.4302,486794.0
2023-10-12 09:35:00,99.55,100.02,99.48,99.89,417851.0,96.4206,96.8758,96.3528,96.7499,417851.0
2023-10-12 09:40:00,99.88,99.95,99.45,99.74,278015.0,96.7402,96.808,96.3237,96.6046,278015.0
2023-10-12 09:45:00,99.74,99.99,99.73,99.82,252806.0,96.6046,96.8467,96.5949,96.6821,252806.0
2023-10-12 09:50:00,99.83,100.05,99.62,99.68,209714.0,96.6918,96.9048,96.4884,96.5465,209714.0
2023-10-12 09:55:00,99.69,99.74,99.53,99.56,120943.0,96.5562,96.6046,96.4012,96.4302,120943.0
2023-10-12 10:00:00,99.56,99.58,99.26,99.55,147162.0,96.4302,96.4496,96.1397,96.4206,147162.0
2023-10-12 10:05:00,99.56,99.64,99.46,99.6,112658.0,96.4302,96.5077,96.3334,96.469,112658.0
2023-10-12 10:10:00,99.59,99.91,99.52,99.89,105971.0,96.4593,96.7692,96.3915,96.7499,105971.0
2023-10-12 10:15:00,99.88,99.88,99.5,99.5,69435.0,96.7402,96.7402,96.3721,96.3721,69435.0
2023-10-12 10:20:00,99.49,99.51,99.22,99.22,54736.0,96.3624,96.3818,96.1009,96.1009,54736.0
2023-10-12 10:25:00,99.21,99.29,99.02,99.09,75192.0,96.0912,96.1687,95.9072,95.975,75192.0
2023-10-12 10:30:00,99.1,99.28,99.08,99.21,108069.0,95.9847,96.159,95.9653,96.0912,108069.0
2023-10-12 10:35:00,99.22,99.23,98.89,98.89,90792.0,96.1009,96.1106,95.7813,95.7813,90792.0
2023-10-12 10:40:00,98.9,98.97,98.72,98.74,72971.0,95.791,95.8588,95.6166,95.636,72971.0
2023-10-12 10:45:00,98.73,98.88,98.65,98.67,149961.0,95.6263,95.7716,95.5488,95.5682,149961.0
2023-10-12 10:50:00,98.65,98.72,98.58,98.69,58057.0,95.5488,95.6166,95.481,95.5876,58057.0
2023-10-12 10:55:00,98.7,98.77,98.64,98.77,58260.0,95.5973,95.6651,95.5392,95.6651,58260.0
2023-10-12 11:00:00,98.76,98.8,98.54,98.68,65106.0,95.6554,95.6941,95.4423,95.5779,65106.0
2023-10-12 11:05:00,98.66,98.73,98.59,98.68,39354.0,95.5585,95.6263,95.4907,95.5779,39354.0
2023-10-12 11:10:00,98.69,98.95,98.66,98.94,51386.0,95.5876,95.8394,95.5585,95.8297,51386.0
2023-10-12 11:15:00,98.95,99.12,98.87,99.11,55553.0,95.8394,96.0041,95.7619,95.9944,55553.0
2023-10-12 11:20:00,99.11,99.28,99.1,99.22,54366.0,95.9944,96.159,95.9847,96.1009,54366.0
2023-10-12 11:25:00,99.22,99.44,99.22,99.34,74941.0,96.1009,96.314,96.1009,96.2172,74941.0
2023-10-12 11:30:00,99.34,99.34,99.18,99.27,77321.0,96.2172,96.2172,96.0622,96.1494,77321.0
2023-10-12 11:35:00,99.27,99.27,99.03,99.09,38381.0,96.1494,96.1494,95.9169,95.975,38381.0
2023-10-12 11:40:00,99.07,99.1,99.01,99.07,39947.0,95.9556,95.9847,95.8975,95.9556,39947.0
2023-10-12 11:45:00,99.06,99.09,98.93,98.93,38164.0,95.946,95.975,95.82,95.82,38164.0
2023-10-12 11:50:00,98.95,99.07,98.93,99.06,32806.0,95.8394,95.9556,95.82,95.946,32806.0
2023-10-12 11:55:00,99.06,99.25,99.06,99.24,36006.0,95.946,96.13,95.946,96.1203,36006.0
2023-10-12 12:00:00,99.25,99.39,99.17,99.29,67278.0,96.13,96.2656,96.0525,96.1687,67278.0
2023-10-12 12:05:00,99.29,99.41,99.29,99.33,61230.0,96.1687,96.285,96.1687,96.2075,61230.0
2023-10-12 12:10:00,99.33,99.38,99.26,99.34,59377.0,96.2075,96.2559,96.1397,96.2172,59377.0
2023-10-12 12:15:00,99.35,99.4,99.28,99.31,44983.0,96.2268,96.2753,96.159,96.1881,44983.0
2023-10-12 12:20:00,99.31,99.41,99.29,99.38,43515.0,96.1881,96.285,96.1687,96.2559,43515.0
2023-10-12 12:25:00,99.38,99.46,99.3,99.4,44540.0,96.2559,96.3334,96.1784,96.2753,44540.0
2023-10-12 12:30:00,99.42,99.49,99.4,99.41,37055.0,96.2946,96.3624,96.2753,96.285,37055.0
2023-10-12 12:35:00,99.41,99.47,99.36,99.43,31694.0,96.285,96.3431,96.2365,96.3043,31694.0
2023-10-12 12:40:00,99.44,99.49,99.41,99.46,33098.0,96.314,96.3624,96.285,96.3334,33098.0
2023-10-12 12:45:00,99.46,99.58,99.39,99.55,39802.0,96.3334,96.4496,96.2656,96.4206,39802.0
2023-10-12 12:50:00,99.55,99.57,99.46,99.5,41225.0,96.4206,96.4399,96.3334,96.3721,41225.0
2023-10-12 12:55:00,99.5,99.51,99.4,99.51,41923.0,96.3721,96.3818,96.2753,96.3818,41923.0
2023-10-12 13:00:00,99.49,99.55,99.37,99.47,48529.0,96.3624,96.4206,96.2462,96.3431,48529.0
2023-10-12 13:05:00,99.46,99.48,99.32,99.32,80954.0,96.3334,96.3528,96.1978,96.1978,80954.0
2023-10-12 13:10:00,99.31,99.37,99.18,99.22,63175.0,96.1881,96.2462,96.0622,96.1009,63175.0
2023-10-12 13:15:00,99.22,99.27,99.16,99.24,57805.0,96.1009,96.1494,96.0428,96.1203,57805.0
2023-10-12 13:20:00,99.25,99.26,99.07,99.09,41539.0,96.13,96.1397,95.9556,95.975,41539.0
2023-10-12 13:25:00,99.09,99.09,98.76,98.76,70977.0,95.975,95.975,95.6554,95.6554,70977.0
2023-10-12 13:30:00,98.75,98.76,98.62,98.62,58285.0,95.6457,95.6554,95.5198,95.5198,58285.0
2023-10-12 13:35:00,98.62,98.69,98.52,98.56,38158.0,95.5198,95.5876,95.4229,95.4617,38158.0
2023-10-12 13:40:00,98.56,98.67,98.53,98.54,49879.0,95.4617,95.5682,95.4326,95.4423,49879.0
2023-10-12 13:45:00,98.54,98.65,98.52,98.63,62953.0,95.4423,95.5488,95.4229,95.5295,62953.0
2023-10-12 13:50:00,98.63,98.78,98.56,98.77,53568.0,95.5295,95.6748,95.4617,95.6651,53568.0
2023-10-12 13:55:00,98.77,98.82,98.7,98.76,54891.0,95.6651,95.7135,95.5973,95.6554,54891.0
2023-10-12 14:00:00,98.76,98.84,98.64,98.64,62714.0,95.6554,95.7329,95.5392,95.5392,62714.0
2023-10-12 14:05:00,98.63,98.73,98.59,98.62,48289.0,95.5295,95.6263,95.4907,95.5198,48289.0
2023-10-12 14:10:00,98.62,98.67,98.59,98.64,37616.0,95.5198,95.5682,95.4907,95.5392,37616.0
2023-10-12 14:15:00,98.64,98.76,98.62,98.7,70440.0,95.5392,95.6554,95.5198,95.5973,70440.0
2023-10-12 14:20:00,98.69,98.91,98.67,98.83,122661.0,95.5876,95.8007,95.5682,95.7232,122661.0
2023-10-12 14:25:00,98.83,98.88,98.75,98.85,46961.0,95.7232,95.7716,95.6457,95.7426,46961.0
2023-10-12 14:30:00,98.84,98.94,98.76,98.94,46918.0,95.7329,95.8297,95.6554,95.8297,46918.0
2023-10-12 14:35:00,98.93,98.98,98.89,98.93,43138.0,95.82,95.8685,95.7813,95.82,43138.0
2023-10-12 14:40:00,98.94,98.99,98.85,98.98,34932.0,95.8297,95.8782,95.7426,95.8685,34932.0
2023-10-12 14:45:00,98.98,99.06,98.93,99.03,46270.0,95.8685,95.946,95.82,95.9169,46270.0
2023-10-12 14:50:00,99.04,99.11,99.0,99.03,61130.0,95.9266,95.9944,95.8878,95.9169,61130.0
2023-10-12 14:55:00,99.04,99.06,98.93,98.97,39591.0,95.9266,95.946,95.82,95.8588,39591.0
2023-10-12 15:00:00,98.98,99.01,98.89,98.96,55728.0,95.8685,95.8975,95.7813,95.8491,55728.0
2023-10-12 15:05:00,98.96,99.03,98.88,99.03,69797.0,95.8491,95.9169,95.7716,95.9169,69797.0
2023-10-12 15:10:00,99.02,99.03,98.87,98.95,48047.0,95.9072,95.9169,95.7619,95.8394,48047.0
2023-10-12 15:15:00,98.94,99.05,98.94,99.01,57693.0,95.8297,95.9363,95.8297,95.8975,57693.0
2023-10-12 15:20:00,99.01,99.09,99.0,99.04,64668.0,95.8975,95.975,95.8878,95.9266,64668.0
2023-10-12 15:25:00,99.03,99.13,98.95,99.13,53417.0,95.9169,96.0138,95.8394,96.0138,53417.0
2023-10-12 15:30:00,99.13,99.37,99.12,99.34,131498.0,96.0138,96.2462,96.0041,96.2172,131498.0
2023-10-12 15:35:00,99.36,99.37,99.22,99.34,86580.0,96.2365,96.2462,96.1009,96.2172,86580.0
2023-10-12 15:40:00,99.34,99.4,99.3,99.32,144612.0,96.2172,96.2753,96.1784,96.1978,144612.0
2023-10-12 15:45:00,99.31,99.36,99.25,99.34,151745.0,96.1881,96.2365,96.13,96.2172,151745.0
2023-10-12 15:50:00,99.35,99.47,99.28,99.31,189766.0,96.2268,96.3431,96.159,96.1881,189766.0
2023-10-12 15:55:00,99.31,99.4,99.23,99.24,524017.0,96.1881,96.2753,96.1106,96.1203,524017.0
2023-10-13 09:30:00,99.59,100.1,99.45,99.99,270749.0,96.4593,96.9533,96.3237,96.8467,270749.0
2023-10-13 09:35:00,100.01,100.24,99.98,100.22,137734.0,96.8661,97.0889,96.837,97.0695,137734.0
2023-10-13 09:40:00,100.22,100.44,100.19,100.29,126351.0,97.0695,97.2826,97.0404,97.1373,126351.0
2023-10-13 09:45:00,100.25,100.38,100.13,100.33,52133.0,97.0985,97.2245,96.9823,97.176,52133.0
2023-10-13 09:50:00,100.33,100.67,100.31,100.64,86350.0,97.176,97.5053,97.1567,97.4763,86350.0
2023-10-13 09:55:00,100.65,100.85,100.47,100.67,108765.0,97.486,97.6797,97.3116,97.5053,108765.0
2023-10-13 10:00:00,100.69,100.7,100.28,100.35,108571.0,97.5247,97.5344,97.1276,97.1954,108571.0
2023-10-13 10:05:00,100.36,100.38,100.1,100.2,66908.0,97.2051,97.2245,96.9533,97.0501,66908.0
2023-10-13 10:10:00,100.21,100.38,100.19,100.27,117639.0,97.0598,97.2245,97.0404,97.1179,117639.0
2023-10-13 10:15:00,100.27,100.37,100.24,100.35,118759.0,97.1179,97.2148,97.0889,97.1954,118759.0
2023-10-13 10:20:00,100.35,100.48,100.3,100.39,70562.0,97.1954,97.3213,97.147,97.2341,70562.0
2023-10-13 10:25:00,100.38,100.46,100.22,100.23,88953.0,97.2245,97.3019,97.0695,97.0792,88953.0
2023-10-13 10:30:00,100.23,100.42,100.16,100.37,101813.0,97.0792,97.2632,97.0114,97.2148,101813.0
2023-10-13 10:35:00,100.36,100.37,100.03,100.04,82610.0,97.2051,97.2148,96.8855,96.8952,82610.0
2023-10-13 10:40:00,100.03,100.07,99.9,99.98,77008.0,96.8855,96.9242,96.7596,96.837,77008.0
2023-10-13 10:45:00,99.97,100.01,99.91,99.97,68851.0,96.8274,96.8661,96.7692,96.8274,68851.0
2023-10-13 10:50:00,99.97,99.98,99.82,99.92,179970.0,96.8274,96.837,96.6821,96.7789,179970.0
2023-10-13 10:55:00,99.91,100.05,99.88,99.9,110849.0,96.7692,96.9048,96.7402,96.7596,110849.0
2023-10-13 11:00:00,99.89,100.07,99.88,99.99,127958.0,96.7499,96.9242,96.7402,96.8467,127958.0
2023-10-13 11:05:00,99.98,100.15,99.91,100.13,69545.0,96.837,97.0017,96.7692,96.9823,69545.0
2023-10-13 11:10:00,100.14,100.3,100.12,100.22,70535.0,96.992,97.147,96.9726,97.0695,70535.0
2023-10-13 11:15:00,100.22,100.42,100.2,100.27,60940.0,97.0695,97.2632,97.0501,97.1179,60940.0
2023-10-13 11:20:00,100.28,100.3,100.0,100.01,36491.0,97.1276,97.147,96.8564,96.8661,36491.0
2023-10-13 11:25:00,100.01,100.12,99.96,100.11,70639.0,96.8661,96.9726,96.8177,96.963,70639.0
2023-10-13 11:30:00,100.11,100.11,99.92,99.95,125497.0,96.963,96.963,96.7789,96.808,125497.0
2023-10-13 11:35:00,99.96,100.02,99.92,99.97,61076.0,96.8177,96.8758,96.7789,96.8274,61076.0
2023-10-13 11:40:00,99.98,100.05,99.89,99.9,67216.0,96.837,96.9048,96.7499,96.7596,67216.0
2023-10-13 11:45:00,99.9,99.93,99.82,99.86,75765.0,96.7596,96.7886,96.6821,96.7208,75765.0
2023-10-13 11:50:00,99.86,99.89,99.75,99.86,144045.0,96.7208,96.7499,96.6143,96.7208,144045.0
2023-10-13 11:55:00,99.87,99.95,99.79,99.94,77151.0,96.7305,96.808,96.653,96.7983,77151.0
2023-10-13 12:00:00,99.94,100.06,99.9,100.06,68192.0,96.7983,96.9145,96.7596,96.9145,68192.0
2023-10-13 12:05:00,100.06,100.11,100.02,100.09,35783.0,96.9145,96.963,96.8758,96.9436,35783.0
2023-10-13 12:10:00,100.11,100.12,100.04,100.04,33497.0,96.963,96.9726,96.8952,96.8952,33497.0
2023-10-13 12:15:00,100.04,100.17,100.03,100.17,28334.0,96.8952,97.0211,96.8855,97.0211,28334.0
2023-10-13 12:20:00,100.16,100.23,100.14,100.22,35712.0,97.0114,97.0792,96.992,97.0695,35712.0
2023-10-13 12:25:00,100.22,100.36,100.2,100.35,52809.0,97.0695,97.2051,97.0501,97.1954,52809.0
2023-10-13 12:30:00,100.36,100.43,100.32,100.37,34730.0,97.2051,97.2729,97.1663,97.2148,34730.0
2023-10-13 12:35:00,100.36,100.39,100.2,100.21,28425.0,97.2051,97.2341,97.0501,97.0598,28425.0
2023-10-13 12:40:00,100.22,100.25,100.18,100.2,29996.0,97.0695,97.0985,97.0308,97.0501,29996.0
2023-10-13 12:45:00,100.2,100.23,100.02,100.02,37654.0,97.0501,97.0792,96.8758,96.8758,37654.0
2023-10-13 12:50:00,100.02,100.1,99.93,100.07,57973.0,96.8758,96.9533,96.7886,96.9242,57973.0
2023-10-13 12:55:00,100.08,100.12,100.05,100.08,28089.0,96.9339,96.9726,96.9048,96.9339,28089.0
2023-10-13 13:00:00,100.08,100.13,100.01,100.08,39524.0,96.9339,96.9823,96.8661,96.9339,39524.0
2023-10-13 13:05:00,100.06,100.08,99.96,100.0,70277.0,96.9145,96.9339,96.8177,96.8564,70277.0
2023-10-13 13:10:00,100.02,100.08,99.93,99.95,51755.0,96.8758,96.9339,96.7886,96.808,51755.0
2023-10-13 13:15:00,99.94,100.01,99.93,99.97,38202.0,96.7983,96.8661,96.7886,96.8274,38202.0
2023-10-13 13:20:00,99.98,100.01,99.81,99.84,41108.0,96.837,96.8661,96.6724,96.7014,41108.0
2023-10-13 13:25:00,99.83,99.85,99.6,99.64,35407.0,96.6918,96.7111,96.469,96.5077,35407.0
2023-10-13 13:30:00,99.63,99.67,99.5,99.58,42921.0,96.498,96.5368,96.3721,96.4496,42921.0
2023-10-13 13:35:00,99.57,99.66,99.55,99.66,49804.0,96.4399,96.5271,96.4206,96.5271,49804.0
2023-10-13 13:40:00,99.64,100.0,99.64,99.83,41308.0,96.5077,96.8564,96.5077,96.6918,41308.0
2023-10-13 13:45:00,99.83,99.92,99.8,99.85,28888.0,96.6918,96.7789,96.6627,96.7111,28888.0
2023-10-13 13:50:00,99.85,99.93,99.84,99.88,30139.0,96.7111,96.7886,96.7014,96.7402,30139.0
2023-10-13 13:55:00,99.87,99.94,99.82,99.83,27415.0,96.7305,96.7983,96.6821,96.6918,27415.0
2023-10-13 14:00:00,99.84,99.91,99.8,99.86,30421.0,96.7014,96.7692,96.6627,96.7208,30421.0
2023-10-13 14:05:00,99.85,100.0,99.85,99.99,36088.0,96.7111,96.8564,96.7111,96.8467,36088.0
2023-10-13 14:10:00,99.99,100.0,99.87,99.89,39215.0,96.8467,96.8564,96.7305,96.7499,39215.0
2023-10-13 14:15:00,99.88,99.94,99.77,99.91,50767.0,96.7402,96.7983,96.6336,96.7692,50767.0
2023-10-13 14:20:00,99.91,100.01,99.9,99.9,49956.0,96.7692,96.8661,96.7596,96.7596,49956.0
2023-10-13 14:25:00,99.91,99.98,99.85,99.98,54402.0,96.7692,96.837,96.7111,96.837,54402.0
2023-10-13 14:30:00,99.97,100.12,99.97,100.09,47882.0,96.8274,96.9726,96.8274,96.9436,47882.0
2023-10-13 14:35:00,100.09,100.12,99.98,100.04,39532.0,96.9436,96.9726,96.837,96.8952,39532.0
2023-10-13 14:40:00,100.03,100.11,99.97,99.98,62341.0,96.8855,96.963,96.8274,96.837,62341.0
2023-10-13 14:45:00,99.98,100.02,99.91,99.92,42582.0,96.837,96.8758,96.7692,96.7789,42582.0
2023-10-13 14:50:00,99.92,100.08,99.9,100.08,53685.0,96.7789,96.9339,96.7596,96.9339,53685.0
2023-10-13 14:55:00,100.08,100.11,100.01,100.08,30692.0,96.9339,96.963,96.8661,96.9339,30692.0
2023-10-13 15:00:00,100.09,100.13,100.0,100.09,38918.0,96.9436,96.9823,96.8564,96.9436,38918.0
2023-10-13 15:05:00,100.09,100.09,99.88,100.04,50993.0,96.9436,96.9436,96.7402,96.8952,50993.0
2023-10-13 15:10:00,100.03,100.16,99.99,100.13,44591.0,96.8855,97.0114,96.8467,96.9823,44591.0
2023-10-13 15:15:00,100.13,100.14,99.92,99.95,51936.0,96.9823,96.992,96.7789,96.808,51936.0
2023-10-13 15:20:00,99.95,100.03,99.91,100.02,58268.0,96.808,96.8855,96.7692,96.8758,58268.0
2023-10-13 15:25:00,100.03,100.03,99.87,99.94,60586.0,96.8855,96.8855,96.7305,96.7983,60586.0
2023-10-13 15:30:00,99.94,100.11,99.94,100.0,50861.0,96.7983,96.963,96.7983,96.8564,50861.0
2023-10-13 15:35:00,100.0,100.04,99.88,99.9,68414.0,96.8564,96.8952,96.7402,96.7596,68414.0
2023-10-13 15:40:00,99.89,99.93,99.82,99.85,120763.0,96.7499,96.7886,96.6821,96.7111,120763.0
2023-10-13 15:45:00,99.86,99.94,99.85,99.9,167845.0,96.7208,96.7983,96.7111,96.7596,167845.0
2023-10-13 15:50:00,99.9,99.99,99.88,99.98,190109.0,96.7596,96.8467,96.7402,96.837,190109.0
2023-10-13 15:55:00,99.96,100.11,99.87,99.91,442894.0,96.8177,96.963,96.7305,96.7692,442894.0
2023-10-16 09:30:00,99.72,101.11,99.6,101.06,453750.0,96.5852,97.9315,96.469,97.8831,453750.0
2023-10-16 09:35:00,101.07,101.19,100.79,100.87,162219.0,97.8928,98.009,97.6216,97.6991,162219.0
2023-10-16 09:40:00,100.87,101.15,100.61,101.05,89910.0,97.6991,97.9703,97.4472,97.8734,89910.0
2023-10-16 09:45:00,101.04,101.51,101.03,101.42,117922.0,97.8637,98.3189,97.854,98.2318,117922.0
2023-10-16 09:50:00,101.42,101.99,101.38,101.95,135621.0,98.2318,98.7839,98.193,98.7451,135621.0
2023-10-16 09:55:00,101.95,101.96,101.66,101.87,132252.0,98.7451,98.7548,98.4642,98.6676,132252.0
2023-10-16 10:00:00,101.89,101.92,101.4,101.42,116513.0,98.687,98.7161,98.2124,98.2318,116513.0
2023-10-16 10:05:00,101.42,101.48,101.07,101.25,135176.0,98.2318,98.2899,97.8928,98.0671,135176.0
2023-10-16 10:10:00,101.26,101.71,101.25,101.64,121132.0,98.0768,98.5127,98.0671,98.4449,121132.0
2023-10-16 10:15:00,101.64,101.88,101.64,101.84,71268.0,98.4449,98.6773,98.4449,98.6386,71268.0
2023-10-16 10:20:00,101.86,101.98,101.82,101.97,55791.0,98.6579,98.7742,98.6192,98.7645,55791.0
2023-10-16 10:25:00,101.97,102.01,101.82,101.91,106207.0,98.7645,98.8032,98.6192,98.7064,106207.0
2023-10-16 10:30:00,101.93,102.01,101.8,101.89,82778.0,98.7257,98.8032,98.5998,98.687,82778.0
2023-10-16 10:35:00,101.89,102.08,101.87,102.03,96865.0,98.687,98.871,98.6676,98.8226,96865.0
2023-10-16 10:40:00,102.07,102.29,102.05,102.29,105662.0,98.8613,99.0744,98.842,99.0744,105662.0
2023-10-16 10:45:00,102.29,102.32,102.13,102.16,72010.0,99.0744,99.1035,98.9195,98.9485,72010.0
2023-10-16 10:50:00,102.17,102.24,102.02,102.07,86027.0,98.9582,99.026,98.8129,98.8613,86027.0
2023-10-16 10:55:00,102.05,102.14,101.99,102.04,48796.0,98.842,98.9291,98.7839,98.8323,48796.0
2023-10-16 11:00:00,102.05,102.14,101.97,102.0,49099.0,98.842,98.9291,98.7645,98.7935,49099.0
2023-10-16 11:05:00,102.0,102.08,101.94,102.08,50231.0,98.7935,98.871,98.7354,98.871,50231.0
2023-10-16 11:10:00,102.08,102.1,101.96,101.99,39833.0,98.871,98.8904,98.7548,98.7839,39833.0
2023-10-16 11:15:00,101.99,102.21,101.98,102.08,84782.0,98.7839,98.9969,98.7742,98.871,84782.0
2023-10-16 11:20:00,102.07,102.09,101.98,102.05,40718.0,98.8613,98.8807,98.7742,98.842,40718.0
2023-10-16 11:25:00,102.05,102.1,101.98,102.07,74222.0,98.842,98.8904,98.7742,98.8613,74222.0
2023-10-16 11:30:00,102.07,102.09,101.95,101.99,73123.0,98.8613,98.8807,98.7451,98.7839,73123.0
2023-10-16 11:35:00,102.0,102.05,101.94,101.94,87017.0,98.7935,98.842,98.7354,98.7354,87017.0
2023-10-16 11:40:00,101.93,102.0,101.92,101.99,38386.0,98.7257,98.7935,98.7161,98.7839,38386.0
2023-10-16 11:45:00,101.98,102.0,101.85,101.98,48562.0,98.7742,98.7935,98.6483,98.7742,48562.0
2023-10-16 11:50:00,102.0,102.09,101.95,102.04,56338.0,98.7935,98.8807,98.7451,98.8323,56338.0
2023-10-16 11:55:00,102.04,102.14,102.0,102.06,53115.0,98.8323,98.9291,98.7935,98.8517,53115.0
2023-10-16 12:00:00,102.06,102.14,102.03,102.06,67966.0,98.8517,98.9291,98.8226,98.8517,67966.0
2023-10-16 12:05:00,102.07,102.2,102.07,102.17,105947.0,98.8613,98.9872,98.8613,98.9582,105947.0
2023-10-16 12:10:00,102.16,102.16,102.04,102.09,42938.0,98.9485,98.9485,98.8323,98.8807,42938.0
2023-10-16 12:15:00,102.1,102.28,102.09,102.26,43628.0,98.8904,99.0647,98.8807,99.0454,43628.0
2023-10-16 12:20:00,102.25,102.25,102.13,102.19,44901.0,99.0357,99.0357,98.9195,98.9776,44901.0
2023-10-16 12:25:00,102.2,102.25,102.14,102.19,61059.0,98.9872,99.0357,98.9291,98.9776,61059.0
2023-10-16 12:30:00,102.18,102.18,102.05,102.14,56719.0,98.9679,98.9679,98.842,98.9291,56719.0
2023-10-16 12:35:00,102.13,102.14,102.02,102.03,50878.0,98.9195,98.9291,98.8129,98.8226,50878.0
2023-10-16 12:40:00,102.03,102.12,102.01,102.11,29927.0,98.8226,98.9098,98.8032,98.9001,29927.0
2023-10-16 12:45:00,102.12,102.24,102.11,102.19,39387.0,98.9098,99.026,98.9001,98.9776,39387.0
2023-10-16 12:50:00,102.2,102.24,102.1,102.14,29744.0,98.9872,99.026,98.8904,98.9291,29744.0
2023-10-16 12:55:00,102.15,102.26,102.08,102.26,40053.0,98.9388,99.0454,98.871,99.0454,40053.0
2023-10-16 13:00:00,102.26,102.31,102.24,102.27,44033.0,99.0454,99.0938,99.026,99.055,44033.0
2023-10-16 13:05:00,102.28,102.33,102.26,102.3,27295.0,99.0647,99.1132,99.0454,99.0841,27295.0
2023-10-16 13:10:00,102.3,102.42,102.3,102.34,53330.0,99.0841,99.2003,99.0841,99.1228,53330.0
2023-10-16 13:15:00,102.34,102.37,102.27,102.27,35551.0,99.1228,99.1519,99.055,99.055,35551.0
2023-10-16 13:20:00,102.26,102.26,101.92,102.08,80473.0,99.0454,99.0454,98.7161,98.871,80473.0
2023-10-16 13:25:00,102.08,102.4,101.96,102.36,64121.0,98.871,99.181,98.7548,99.1422,64121.0
2023-10-16 13:30:00,102.37,102.38,102.25,102.27,50456.0,99.1519,99.1616,99.0357,99.055,50456.0
2023-10-16 13:35:00,102.27,102.41,102.26,102.4,44717.0,99.055,99.1906,99.0454,99.181,44717.0
2023-10-16 13:40:00,102.41,102.52,102.41,102.51,63337.0,99.1906,99.2972,99.1906,99.2875,63337.0
2023-10-16 13:45:00,102.49,102.51,102.35,102.37,52819.0,99.2681,99.2875,99.1325,99.1519,52819.0
2023-10-16 13:50:00,102.36,102.36,102.27,102.34,49402.0,99.1422,99.1422,99.055,99.1228,49402.0
2023-10-16 13:55:00,102.34,102.38,102.29,102.33,40115.0,99.1228,99.1616,99.0744,99.1132,40115.0
2023-10-16 14:00:00,102.33,102.43,102.3,102.43,37475.0,99.1132,99.21,99.0841,99.21,37475.0
2023-10-16 14:05:00,102.43,102.5,102.38,102.49,49672.0,99.21,99.2778,99.1616,99.2681,49672.0
2023-10-16 14:10:00,102.5,102.58,102.47,102.51,48009.0,99.2778,99.3553,99.2488,99.2875,48009.0
2023-10-16 14:15:00,102.51,102.52,102.39,102.45,47205.0,99.2875,99.2972,99.1713,99.2294,47205.0
2023-10-16 14:20:00,102.45,102.49,102.39,102.46,50378.0,99.2294,99.2681,99.1713,99.2391,50378.0
2023-10-16 14:25:00,102.47,102.53,102.42,102.44,54817.0,99.2488,99.3069,99.2003,99.2197,54817.0
2023-10-16 14:30:00,102.42,102.43,102.28,102.35,61891.0,99.2003,99.21,99.0647,99.1325,61891.0
2023-10-16 14:35:00,102.35,102.36,102.15,102.23,47585.0,99.1325,99.1422,98.9388,99.0163,47585.0
2023-10-16 14:40:00,102.22,102.29,102.19,102.22,41866.0,99.0066,99.0744,98.9776,99.0066,41866.0
2023-10-16 14:45:00,102.22,102.25,102.19,102.21,39688.0,99.0066,99.0357,98.9776,98.9969,39688.0
2023-10-16 14:50:00,102.21,102.41,102.2,102.4,43515.0,98.9969,99.1906,98.9872,99.181,43515.0
2023-10-16 14:55:00,102.4,102.52,102.39,102.52,55181.0,99.181,99.2972,99.1713,99.2972,55181.0
2023-10-16 15:00:00,102.51,102.52,102.38,102.45,60791.0,99.2875,99.2972,99.1616,99.2294,60791.0
2023-10-16 15:05:00,102.45,102.49,102.37,102.4,43988.0,99.2294,99.2681,99.1519,99.181,43988.0
2023-10-16 15:10:00,102.4,102.44,102.24,102.25,83930.0,99.181,99.2197,99.026,99.0357,83930.0
2023-10-16 15:15:00,102.25,102.37,102.24,102.31,61032.0,99.0357,99.1519,99.026,99.0938,61032.0
2023-10-16 15:20:00,102.32,102.43,102.31,102.43,54377.0,99.1035,99.21,99.0938,99.21,54377.0
2023-10-16 15:25:00,102.43,102.53,102.42,102.52,52254.0,99.21,99.3069,99.2003,99.2972,52254.0
2023-10-16 15:30:00,102.52,102.54,102.27,102.28,99671.0,99.2972,99.3166,99.055,99.0647,99671.0
2023-10-16 15:35:00,102.29,102.35,102.22,102.33,102857.0,99.0744,99.1325,99.0066,99.1132,102857.0
2023-10-16 15:40:00,102.33,102.43,102.31,102.38,103060.0,99.1132,99.21,99.0938,99.1616,103060.0
2023-10-16 15:45:00,102.37,102.41,102.31,102.35,108309.0,99.1519,99.1906,99.0938,99.1325,108309.0
2023-10-16 15:50:00,102.34,102.42,102.27,102.41,237384.0,99.1228,99.2003,99.055,99.1906,237384.0
2023-10-16 15:55:00,102.42,102.43,102.01,102.05,609413.0,99.2003,99.21,98.8032,98.842,609413.0
2023-10-17 09:30:00,101.97,102.46,101.97,102.43,198679.0,98.7645,99.2391,98.7645,99.21,198679.0
2023-10-17 09:35:00,102.46,102.78,102.43,102.75,90884.0,99.2391,99.549,99.21,99.52,90884.0
2023-10-17 09:40:00,102.74,102.86,102.55,102.61,73221.0,99.5103,99.6265,99.3262,99.3844,73221.0
2023-10-17 09:45:00,102.64,102.85,102.45,102.5,82415.0,99.4134,99.6168,99.2294,99.2778,82415.0
2023-10-17 09:50:00,102.49,102.85,102.47,102.59,176098.0,99.2681,99.6168,99.2488,99.365,176098.0
2023-10-17 09:55:00,102.6,102.74,102.4,102.73,74979.0,99.3747,99.5103,99.181,99.5006,74979.0
2023-10-17 10:00:00,102.71,102.74,102.36,102.39,111523.0,99.4812,99.5103,99.1422,99.1713,111523.0
2023-10-17 10:05:00,102.4,102.73,102.27,102.58,299635.0,99.181,99.5006,99.055,99.3553,299635.0
2023-10-17 10:10:00,102.58,102.9,102.54,102.87,307068.0,99.3553,99.6652,99.3166,99.6362,307068.0
2023-10-17 10:15:00,102.89,103.06,102.86,102.96,259431.0,99.6556,99.8202,99.6265,99.7234,259431.0
2023-10-17 10:20:00,102.96,103.04,102.92,102.93,71426.0,99.7234,99.8008,99.6846,99.6943,71426.0
2023-10-17 10:25:00,102.94,102.96,102.68,102.71,36642.0,99.704,99.7234,99.4522,99.4812,36642.0
2023-10-17 10:30:00,102.74,102.74,102.47,102.51,41165.0,99.5103,99.5103,99.2488,99.2875,41165.0
2023-10-17 10:35:00,102.5,102.67,102.46,102.52,44807.0,99.2778,99.4425,99.2391,99.2972,44807.0
2023-10-17 10:40:00,102.51,102.6,102.5,102.55,41653.0,99.2875,99.3747,99.2778,99.3262,41653.0
2023-10-17 10:45:00,102.56,102.63,102.47,102.63,37204.0,99.3359,99.4037,99.2488,99.4037,37204.0
2023-10-17 10:50:00,102.63,102.64,102.42,102.49,38977.0,99.4037,99.4134,99.2003,99.2681,38977.0
2023-10-17 10:55:00,102.52,102.67,102.52,102.66,46732.0,99.2972,99.4425,99.2972,99.4328,46732.0
2023-10-17 11:00:00,102.66,102.82,102.66,102.8,44225.0,99.4328,99.5878,99.4328,99.5684,44225.0
2023-10-17 11:05:00,102.78,102.86,102.68,102.76,28810.0,99.549,99.6265,99.4522,99.5296,28810.0
2023-10-17 11:10:00,102.79,102.96,102.78,102.94,42424.0,99.5587,99.7234,99.549,99.704,42424.0
2023-10-17 11:15:00,102.92,103.04,102.89,103.04,43702.0,99.6846,99.8008,99.6556,99.8008,43702.0
2023-10-17 11:20:00,103.04,103.05,102.81,102.9,34968.0,99.8008,99.8105,99.5781,99.6652,34968.0
2023-10-17 11:25:00,102.89,102.92,102.84,102.85,28888.0,99.6556,99.6846,99.6071,99.6168,28888.0
2023-10-17 11:30:00,102.86,102.92,102.82,102.87,41832.0,99.6265,99.6846,99.5878,99.6362,41832.0
2023-10-17 11:35:00,102.86,103.06,102.85,103.0,54512.0,99.6265,99.8202,99.6168,99.7621,54512.0
2023-10-17 11:40:00,103.01,103.09,102.94,103.06,39246.0,99.7718,99.8493,99.704,99.8202,39246.0
2023-10-17 11:45:00,103.06,103.12,103.01,103.11,27897.0,99.8202,99.8783,99.7718,99.8686,27897.0
2023-10-17 11:50:00,103.12,103.19,103.09,103.1,39958.0,99.8783,99.9461,99.8493,99.859,39958.0
2023-10-17 11:55:00,103.1,103.1,102.93,102.98,38269.0,99.859,99.859,99.6943,99.7427,38269.0
2023-10-17 12:00:00,102.98,103.06,102.89,103.03,48629.0,99.7427,99.8202,99.6556,99.7912,48629.0
2023-10-17 12:05:00,103.02,103.03,102.92,102.97,37539.0,99.7815,99.7912,99.6846,99.733,37539.0
2023-10-17 12:10:00,102.98,103.06,102.91,102.91,65853.0,99.7427,99.8202,99.6749,99.6749,65853.0
2023-10-17 12:15:00,102.92,102.98,102.7,102.72,55708.0,99.6846,99.7427,99.4715,99.4909,55708.0
2023-10-17 12:20:00,102.73,102.9,102.68,102.87,30368.0,99.5006,99.6652,99.4522,99.6362,30368.0
2023-10-17 12:25:00,102.87,103.59,102.87,103.27,720097.0,99.6362,100.3336,99.6362,100.0236,720097.0
2023-10-17 12:30:00,103.25,103.41,102.9,103.02,254769.0,100.0042,100.1592,99.6652,99.7815,254769.0
2023-10-17 12:35:00,103.0,103.02,102.78,102.92,67301.0,99.7621,99.7815,99.549,99.6846,67301.0
2023-10-17 12:40:00,102.94,103.06,102.88,103.02,125923.0,99.704,99.8202,99.6459,99.7815,125923.0
2023-10-17 12:45:00,103.02,103.02,102.7,102.82,64326.0,99.7815,99.7815,99.4715,99.5878,64326.0
2023-10-17 12:50:00,102.83,102.92,102.73,102.89,25696.0,99.5974,99.6846,99.5006,99.6556,25696.0
2023-10-17 12:55:00,102.88,102.99,102.7,102.78,38655.0,99.6459,99.7524,99.4715,99.549,38655.0
2023-10-17 13:00:00,102.77,102.88,102.77,102.82,35994.0,99.5393,99.6459,99.5393,99.5878,35994.0
2023-10-17 13:05:00,102.82,102.85,102.77,102.83,22864.0,99.5878,99.6168,99.5393,99.5974,22864.0
2023-10-17 13:10:00,102.84,102.94,102.82,102.91,29076.0,99.6071,99.704,99.5878,99.6749,29076.0
2023-10-17 13:15:00,102.91,102.93,102.83,102.91,25882.0,99.6749,99.6943,99.5974,99.6749,25882.0
2023-10-17 13:20:00,102.91,102.95,102.79,102.8,32059.0,99.6749,99.7137,99.5587,99.5684,32059.0
2023-10-17 13:25:00,102.79,102.87,102.78,102.85,19414.0,99.5587,99.6362,99.549,99.6168,19414.0
2023-10-17 13:30:00,102.84,102.86,102.65,102.74,45957.0,99.6071,99.6265,99.4231,99.5103,45957.0
2023-10-17 13:35:00,102.73,102.78,102.63,102.73,27978.0,99.5006,99.549,99.4037,99.5006,27978.0
2023-10-17 13:40:00,102.74,102.86,102.72,102.84,34869.0,99.5103,99.6265,99.4909,99.6071,34869.0
2023-10-17 13:45:00,102.85,102.9,102.81,102.83,31314.0,99.6168,99.6652,99.5781,99.5974,31314.0
2023-10-17 13:50:00,102.83,102.83,102.61,102.71,38208.0,99.5974,99.5974,99.3844,99.4812,38208.0
2023-10-17 13:55:00,102.7,102.77,102.65,102.66,35960.0,99.4715,99.5393,99.4231,99.4328,35960.0
2023-10-17 14:00:00,102.65,102.77,102.64,102.71,41906.0,99.4231,99.5393,99.4134,99.4812,41906.0
2023-10-17 14:05:00,102.72,102.88,102.69,102.86,76797.0,99.4909,99.6459,99.4618,99.6265,76797.0
2023-10-17 14:10:00,102.85,102.93,102.8,102.91,40561.0,99.6168,99.6943,99.5684,99.6749,40561.0
2023-10-17 14:15:00,102.91,103.05,102.9,102.98,52749.0,99.6749,99.8105,99.6652,99.7427,52749.0
2023-10-17 14:20:00,102.98,103.06,102.98,102.99,37116.0,99.7427,99.8202,99.7427,99.7524,37116.0
2023-10-17 14:25:00,103.01,103.04,102.94,102.96,35626.0,99.7718,99.8008,99.704,99.7234,35626.0
2023-10-17 14:30:00,102.95,102.99,102.92,102.95,42740.0,99.7137,99.7524,99.6846,99.7137,42740.0
2023-10-17 14:35:00,102.96,103.13,102.96,103.13,35200.0,99.7234,99.888,99.7234,99.888,35200.0
2023-10-17 14:40:00,103.11,103.14,102.98,103.04,42428.0,99.8686,99.8977,99.7427,99.8008,42428.0
2023-10-17 14:45:00,103.03,103.07,102.99,103.01,39462.0,99.7912,99.8299,99.7524,99.7718,39462.0
2023-10-17 14:50:00,103.01,103.03,102.84,102.87,45328.0,99.7718,99.7912,99.6071,99.6362,45328.0
2023-10-17 14:55:00,102.86,102.93,102.79,102.9,58080.0,99.6265,99.6943,99.5587,99.6652,58080.0
2023-10-17 15:00:00,102.89,102.89,102.77,102.84,61477.0,99.6556,99.6556,99.5393,99.6071,61477.0
2023-10-17 15:05:00,102.83,103.02,102.79,103.01,55632.0,99.5974,99.7815,99.5587,99.7718,55632.0
2023-10-17 15:10:00,103.02,103.08,102.96,103.01,43741.0,99.7815,99.8396,99.7234,99.7718,43741.0
2023-10-17 15:15:00,103.02,103.04,102.94,103.01,42474.0,99.7815,99.8008,99.704,99.7718,42474.0
2023-10-17 15:20:00,103.02,103.05,102.96,103.03,64907.0,99.7815,99.8105,99.7234,99.7912,64907.0
2023-10-17 15:25:00,103.02,103.13,103.0,103.11,39399.0,99.7815,99.888,99.7621,99.8686,39399.0
2023-10-17 15:30:00,103.12,103.13,103.01,103.02,45564.0,99.8783,99.888,99.7718,99.7815,45564.0
2023-10-17 15:35:00,103.02,103.14,102.99,103.12,40118.0,99.7815,99.8977,99.7524,99.8783,40118.0
2023-10-17 15:40:00,103.11,103.11,103.0,103.07,68893.0,99.8686,99.8686,99.7621,99.8299,68893.0
2023-10-17 15:45:00,103.07,103.1,103.0,103.04,85187.0,99.8299,99.859,99.7621,99.8008,85187.0
2023-10-17 15:50:00,103.03,103.16,103.0,103.14,152130.0,99.7912,99.9171,99.7621,99.8977,152130.0
2023-10-17 15:55:00,103.14,103.14,102.98,103.01,481140.0,99.8977,99.8977,99.7427,99.7718,481140.0
2023-10-18 09:30:00,102.97,103.36,102.95,102.96,210695.0,99.733,100.1108,99.7137,99.7234,210695.0
2023-10-18 09:35:00,102.96,103.27,102.92,103.22,64801.0,99.7234,100.0236,99.6846,99.9752,64801.0
2023-10-18 09:40:00,103.25,103.56,103.19,103.51,68251.0,100.0042,100.3045,99.9461,100.2561,68251.0
2023-10-18 09:45:00,103.47,103.47,103.04,103.12,72811.0,100.2173,100.2173,99.8008,99.8783,72811.0
2023-10-18 09:50:00,103.1,103.23,103.01,103.02,76723.0,99.859,99.9849,99.7718,99.7815,76723.0
2023-10-18 09:55:00,103.04,103.2,103.0,103.17,65756.0,99.8008,99.9558,99.7621,99.9268,65756.0
2023-10-18 10:00:00,103.14,103.24,103.09,103.13,54100.0,99.8977,99.9946,99.8493,99.888,54100.0
2023-10-18 10:05:00,103.15,103.49,103.15,103.38,60731.0,99.9074,100.2367,99.9074,100.1302,60731.0
2023-10-18 10:10:00,103.37,103.39,103.17,103.32,46466.0,100.1205,100.1398,99.9268,100.072,46466.0
2023-10-18 10:15:00,103.32,103.38,103.2,103.38,55315.0,100.072,100.1302,99.9558,100.1302,55315.0
2023-10-18 10:20:00,103.38,103.4,103.15,103.22,82872.0,100.1302,100.1495,99.9074,99.9752,82872.0
2023-10-18 10:25:00,103.22,103.43,103.13,103.16,71299.0,99.9752,100.1786,99.888,99.9171,71299.0
2023-10-18 10:30:00,103.14,103.31,103.1,103.19,67028.0,99.8977,100.0624,99.859,99.9461,67028.0
2023-10-18 10:35:00,103.19,103.23,103.07,103.16,46241.0,99.9461,99.9849,99.8299,99.9171,46241.0
2023-10-18 10:40:00,103.15,103.27,103.08,103.25,56013.0,99.9074,100.0236,99.8396,100.0042,56013.0
2023-10-18 10:45:00,103.25,103.28,103.12,103.12,38754.0,100.0042,100.0333,99.8783,99.8783,38754.0
2023-10-18 10:50:00,103.12,103.16,103.01,103.03,139985.0,99.8783,99.9171,99.7718,99.7912,139985.0
2023-10-18 10:55:00,103.04,103.26,103.04,103.22,70923.0,99.8008,100.0139,99.8008,99.9752,70923.0
2023-10-18 11:00:00,103.22,103.44,103.2,103.42,54642.0,99.9752,100.1883,99.9558,100.1689,54642.0
2023-10-18 11:05:00,103.4,103.41,103.25,103.26,72830.0,100.1495,100.1592,100.0042,100.0139,72830.0
2023-10-18 11:10:00,103.26,103.33,103.22,103.27,51418.0,100.0139,100.0817,99.9752,100.0236,51418.0
2023-10-18 11:15:00,103.27,103.34,103.15,103.2,61619.0,100.0236,100.0914,99.9074,99.9558,61619.0
2023-10-18 11:20:00,103.2,103.3,103.1,103.22,43471.0,99.9558,100.0527,99.859,99.9752,43471.0
2023-10-18 11:25:00,103.22,103.39,103.14,103.23,55730.0,99.9752,100.1398,99.8977,99.9849,55730.0
2023-10-18 11:30:00,103.23,103.3,103.19,103.23,45805.0,99.9849,100.0527,99.9461,99.9849,45805.0
2023-10-18 11:35:00,103.22,103.32,103.19,103.19,37269.0,99.9752,100.072,99.9461,99.9461,37269.0
2023-10-18 11:40:00,103.19,103.24,103.11,103.18,47883.0,99.9461,99.9946,99.8686,99.9364,47883.0
2023-10-18 11:45:00,103.19,103.28,103.18,103.2,48950.0,99.9461,100.0333,99.9364,99.9558,48950.0
2023-10-18 11:50:00,103.21,103.32,103.21,103.26,29976.0,99.9655,100.072,99.9655,100.0139,29976.0
2023-10-18 11:55:00,103.27,103.41,103.27,103.27,26927.0,100.0236,100.1592,100.0236,100.0236,26927.0
2023-10-18 12:00:00,103.27,103.51,103.19,103.5,75206.0,100.0236,100.2561,99.9461,100.2464,75206.0
2023-10-18 12:05:00,103.5,103.5,103.24,103.36,21379.0,100.2464,100.2464,99.9946,100.1108,21379.0
2023-10-18 12:10:00,103.35,103.39,103.22,103.26,47326.0,100.1011,100.1398,99.9752,100.0139,47326.0
2023-10-18 12:15:00,103.27,103.34,103.19,103.19,27893.0,100.0236,100.0914,99.9461,99.9461,27893.0
2023-10-18 12:20:00,103.2,103.26,103.11,103.13,44723.0,99.9558,100.0139,99.8686,99.888,44723.0
2023-10-18 12:25:00,103.13,103.27,103.13,103.17,68982.0,99.888,100.0236,99.888,99.9268,68982.0
2023-10-18 12:30:00,103.17,103.21,103.07,103.09,53049.0,99.9268,99.9655,99.8299,99.8493,53049.0
2023-10-18 12:35:00,103.08,103.15,103.03,103.13,33525.0,99.8396,99.9074,99.7912,99.888,33525.0
2023-10-18 12:40:00,103.14,103.3,103.13,103.28,70104.0,99.8977,100.0527,99.888,100.0333,70104.0
2023-10-18 12:45:00,103.28,103.34,103.13,103.21,60015.0,100.0333,100.0914,99.888,99.9655,60015.0
2023-10-18 12:50:00,103.2,103.25,103.16,103.25,24945.0,99.9558,100.0042,99.9171,100.0042,24945.0
2023-10-18 12:55:00,103.26,103.34,103.23,103.32,31148.0,100.0139,100.0914,99.9849,100.072,31148.0
2023-10-18 13:00:00,103.31,103.71,103.27,103.71,69318.0,100.0624,100.4498,100.0236,100.4498,69318.0
2023-10-18 13:05:00,103.72,103.79,103.65,103.78,64637.0,100.4595,100.5273,100.3917,100.5176,64637.0
2023-10-18 13:10:00,103.77,103.77,103.58,103.62,49756.0,100.5079,100.5079,100.3239,100.3626,49756.0
2023-10-18 13:15:00,103.62,103.72,103.48,103.53,44558.0,100.3626,100.4595,100.227,100.2754,44558.0
2023-10-18 13:20:00,103.54,103.56,103.45,103.53,28766.0,100.2851,100.3045,100.198,100.2754,28766.0
2023-10-18 13:25:00,103.54,103.62,103.43,103.45,34900.0,100.2851,100.3626,100.1786,100.198,34900.0
2023-10-18 13:30:00,103.44,103.44,103.2,103.24,46081.0,100.1883,100.1883,99.9558,99.9946,46081.0
2023-10-18 13:35:00,103.23,103.29,103.17,103.28,48749.0,99.9849,100.043,99.9268,100.0333,48749.0
2023-10-18 13:40:00,103.28,103.37,103.24,103.35,33447.0,100.0333,100.1205,99.9946,100.1011,33447.0
2023-10-18 13:45:00,103.34,103.36,103.3,103.36,36118.0,100.0914,100.1108,100.0527,100.1108,36118.0
2023-10-18 13:50:00,103.36,103.49,103.35,103.47,44222.0,100.1108,100.2367,100.1011,100.2173,44222.0
2023-10-18 13:55:00,103.46,103.66,103.44,103.57,47075.0,100.2076,100.4014,100.1883,100.3142,47075.0
2023-10-18 14:00:00,103.57,103.6,103.49,103.54,28892.0,100.3142,100.3432,100.2367,100.2851,28892.0
2023-10-18 14:05:00,103.54,103.69,103.48,103.58,47321.0,100.2851,100.4304,100.227,100.3239,47321.0
2023-10-18 14:10:00,103.59,103.59,103.54,103.58,36229.0,100.3336,100.3336,100.2851,100.3239,36229.0
2023-10-18 14:15:00,103.58,103.6,103.52,103.54,50380.0,100.3239,100.3432,100.2658,100.2851,50380.0
2023-10-18 14:20:00,103.54,103.56,103.47,103.54,45248.0,100.2851,100.3045,100.2173,100.2851,45248.0
2023-10-18 14:25:00,103.54,103.55,103.35,103.38,29758.0,100.2851,100.2948,100.1011,100.1302,29758.0
2023-10-18 14:30:00,103.35,103.49,103.35,103.41,37153.0,100.1011,100.2367,100.1011,100.1592,37153.0
2023-10-18 14:35:00,103.41,103.49,103.39,103.47,50358.0,100.1592,100.2367,100.1398,100.2173,50358.0
2023-10-18 14:40:00,103.47,103.55,103.4,103.55,102485.0,100.2173,100.2948,100.1495,100.2948,102485.0
2023-10-18 14:45:00,103.55,103.61,103.48,103.55,70106.0,100.2948,100.3529,100.227,100.2948,70106.0
2023-10-18 14:50:00,103.57,103.57,103.48,103.53,62172.0,100.3142,100.3142,100.227,100.2754,62172.0
2023-10-18 14:55:00,103.55,103.65,103.52,103.61,54089.0,100.2948,100.3917,100.2658,100.3529,54089.0
2023-10-18 15:00:00,103.62,103.62,103.49,103.54,66233.0,100.3626,100.3626,100.2367,100.2851,66233.0
2023-10-18 15:05:00,103.53,103.55,103.47,103.48,94482.0,100.2754,100.2948,100.2173,100.227,94482.0
2023-10-18 15:10:00,103.49,103.66,103.49,103.65,61988.0,100.2367,100.4014,100.2367,100.3917,61988.0
2023-10-18 15:15:00,103.67,103.74,103.62,103.7,55538.0,100.411,100.4788,100.3626,100.4401,55538.0
2023-10-18 15:20:00,103.72,103.72,103.6,103.72,65679.0,100.4595,100.4595,100.3432,100.4595,65679.0
2023-10-18 15:25:00,103.71,103.72,103.54,103.58,91095.0,100.4498,100.4595,100.2851,100.3239,91095.0
2023-10-18 15:30:00,103.59,103.73,103.52,103.73,153528.0,100.3336,100.4692,100.2658,100.4692,153528.0
2023-10-18 15:35:00,103.72,103.83,103.68,103.76,145400.0,100.4595,100.566,100.4207,100.4982,145400.0
2023-10-18 15:40:00,103.76,103.77,103.65,103.73,144071.0,100.4982,100.5079,100.3917,100.4692,144071.0
2023-10-18 15:45:00,103.73,103.74,103.53,103.58,222190.0,100.4692,100.4788,100.2754,100.3239,222190.0
2023-10-18 15:50:00,103.59,103.74,103.57,103.72,320898.0,100.3336,100.4788,100.3142,100.4595,320898.0
2023-10-18 15:55:00,103.72,103.9,103.7,103.79,699661.0,100.4595,100.6338,100.4401,100.5273,699661.0
2023-10-19 09:30:00,103.77,104.02,103.51,103.75,209076.0,100.5079,100.75,100.2561,100.4885,209076.0
2023-10-19 09:35:00,103.79,104.1,103.71,104.08,80143.0,100.5273,100.8275,100.4498,100.8082,80143.0
2023-10-19 09:40:00,104.05,104.14,103.95,104.03,44391.0,100.7791,100.8663,100.6822,100.7597,44391.0
2023-10-19 09:45:00,104.02,104.05,103.93,104.01,89440.0,100.75,100.7791,100.6629,100.7404,89440.0
2023-10-19 09:50:00,104.0,104.19,103.44,103.49,231509.0,100.7307,100.9147,100.1883,100.2367,231509.0
2023-10-19 09:55:00,103.49,103.62,103.08,103.27,159136.0,100.2367,100.3626,99.8396,100.0236,159136.0
2023-10-19 10:00:00,103.27,103.28,102.85,103.03,98874.0,100.0236,100.0333,99.6168,99.7912,98874.0
2023-10-19 10:05:00,103.02,103.06,102.93,102.99,77945.0,99.7815,99.8202,99.6943,99.7524,77945.0
2023-10-19 10:10:00,103.0,103.35,102.85,103.34,147954.0,99.7621,100.1011,99.6168,100.0914,147954.0
2023-10-19 10:15:00,103.34,103.37,103.1,103.2,63163.0,100.0914,100.1205,99.859,99.9558,63163.0
2023-10-19 10:20:00,103.2,103.36,103.11,103.35,33359.0,99.9558,100.1108,99.8686,100.1011,33359.0
2023-10-19 10:25:00,103.36,103.56,103.32,103.34,82882.0,100.1108,100.3045,100.072,100.0914,82882.0
2023-10-19 10:30:00,103.31,103.36,103.26,103.28,40509.0,100.0624,100.1108,100.0139,100.0333,40509.0
2023-10-19 10:35:00,103.31,103.42,103.19,103.24,48143.0,100.0624,100.1689,99.9461,99.9946,48143.0
2023-10-19 10:40:00,103.25,103.43,103.21,103.28,65714.0,100.0042,100.1786,99.9655,100.0333,65714.0
2023-10-19 10:45:00,103.26,103.33,103.19,103.2,57307.0,100.0139,100.0817,99.9461,99.9558,57307.0
2023-10-19 10:50:00,103.2,103.22,103.01,103.06,84376.0,99.9558,99.9752,99.7718,99.8202,84376.0
2023-10-19 10:55:00,103.06,103.19,103.05,103.19,34773.0,99.8202,99.9461,99.8105,99.9461,34773.0
2023-10-19 11:00:00,103.19,103.28,103.14,103.18,38193.0,99.9461,100.0333,99.8977,99.9364,38193.0
2023-10-19 11:05:00,103.2,103.28,103.09,103.18,33124.0,99.9558,100.0333,99.8493,99.9364,33124.0
2023-10-19 11:10:00,103.19,103.24,103.15,103.15,22566.0,99.9461,99.9946,99.9074,99.9074,22566.0
2023-10-19 11:15:00,103.18,103.19,103.07,103.13,33027.0,99.9364,99.9461,99.8299,99.888,33027.0
2023-10-19 11:20:00,103.13,103.35,103.08,103.35,29275.0,99.888,100.1011,99.8396,100.1011,29275.0
2023-10-19 11:25:00,103.34,103.5,103.33,103.48,37613.0,100.0914,100.2464,100.0817,100.227,37613.0
2023-10-19 11:30:00,103.48,103.49,103.28,103.34,54350.0,100.227,100.2367,100.0333,100.0914,54350.0
2023-10-19 11:35:00,103.33,103.39,103.26,103.3,36191.0,100.0817,100.1398,100.0139,100.0527,36191.0
2023-10-19 11:40:00,103.31,103.43,103.3,103.42,30680.0,100.0624,100.1786,100.0527,100.1689,30680.0
2023-10-19 11:45:00,103.42,103.53,103.41,103.51,41168.0,100.1689,100.2754,100.1592,100.2561,41168.0
2023-10-19 11:50:00,103.51,103.59,103.45,103.53,23031.0,100.2561,100.3336,100.198,100.2754,23031.0
2023-10-19 11:55:00,103.55,103.56,103.49,103.52,17601.0,100.2948,100.3045,100.2367,100.2658,17601.0
2023-10-19 12:00:00,103.51,103.93,103.34,103.66,61212.0,100.2561,100.6629,100.0914,100.4014,61212.0
2023-10-19 12:05:00,103.68,103.74,103.55,103.61,53837.0,100.4207,100.4788,100.2948,100.3529,53837.0
2023-10-19 12:10:00,103.62,103.64,103.45,103.61,171487.0,100.3626,100.382,100.198,100.3529,171487.0
2023-10-19 12:15:00,103.6,103.88,103.57,103.85,38822.0,100.3432,100.6144,100.3142,100.5854,38822.0
2023-10-19 12:20:00,103.83,104.14,103.83,104.01,58514.0,100.566,100.8663,100.566,100.7404,58514.0
2023-10-19 12:25:00,103.95,103.95,103.55,103.58,71416.0,100.6822,100.6822,100.2948,100.3239,71416.0
2023-10-19 12:30:00,103.59,103.66,103.47,103.51,90083.0,100.3336,100.4014,100.2173,100.2561,90083.0
2023-10-19 12:35:00,103.5,103.61,103.38,103.61,92871.0,100.2464,100.3529,100.1302,100.3529,92871.0
2023-10-19 12:40:00,103.62,103.85,103.55,103.59,44058.0,100.3626,100.5854,100.2948,100.3336,44058.0
2023-10-19 12:45:00,103.61,103.98,103.6,103.96,49895.0,100.3529,100.7113,100.3432,100.6919,49895.0
2023-10-19 12:50:00,103.92,104.17,103.85,104.17,65431.0,100.6532,100.8953,100.5854,100.8953,65431.0
2023-10-19 12:55:00,104.16,104.27,104.06,104.13,58950.0,100.8856,100.9922,100.7888,100.8566,58950.0
2023-10-19 13:00:00,104.17,104.29,104.09,104.11,46534.0,100.8953,101.0115,100.8178,100.8372,46534.0
2023-10-19 13:05:00,104.12,104.35,104.07,104.32,80498.0,100.8469,101.0697,100.7985,101.0406,80498.0
2023-10-19 13:10:00,104.3,104.34,104.12,104.15,21839.0,101.0212,101.06,100.8469,100.8759,21839.0
2023-10-19 13:15:00,104.16,104.31,104.06,104.2,57301.0,100.8856,101.0309,100.7888,100.9244,57301.0
2023-10-19 13:20:00,104.2,104.27,103.98,104.02,37118.0,100.9244,100.9922,100.7113,100.75,37118.0
2023-10-19 13:25:00,104.02,104.19,103.92,104.16,48304.0,100.75,100.9147,100.6532,100.8856,48304.0
2023-10-19 13:30:00,104.2,104.32,104.07,104.07,39585.0,100.9244,101.0406,100.7985,100.7985,39585.0
2023-10-19 13:35:00,104.08,104.11,103.94,104.0,65016.0,100.8082,100.8372,100.6726,100.7307,65016.0
2023-10-19 13:40:00,104.02,104.03,103.89,103.91,52450.0,100.75,100.7597,100.6241,100.6435,52450.0
2023-10-19 13:45:00,103.91,103.97,103.78,103.81,31328.0,100.6435,100.7016,100.5176,100.5466,31328.0
2023-10-19 13:50:00,103.82,103.83,103.7,103.8,43120.0,100.5563,100.566,100.4401,100.537,43120.0
2023-10-19 13:55:00,103.8,103.97,103.76,103.82,49477.0,100.537,100.7016,100.4982,100.5563,49477.0
2023-10-19 14:00:00,103.81,103.92,103.77,103.82,46039.0,100.5466,100.6532,100.5079,100.5563,46039.0
2023-10-19 14:05:00,103.82,103.83,103.54,103.54,45174.0,100.5563,100.566,100.2851,100.2851,45174.0
2023-10-19 14:10:00,103.55,103.67,103.53,103.62,39082.0,100.2948,100.411,100.2754,100.3626,39082.0
2023-10-19 14:15:00,103.63,103.71,103.52,103.61,36284.0,100.3723,100.4498,100.2658,100.3529,36284.0
2023-10-19 14:20:00,103.63,103.67,103.45,103.52,16035.0,100.3723,100.411,100.198,100.2658,16035.0
2023-10-19 14:25:00,103.5,103.64,103.5,103.58,49321.0,100.2464,100.382,100.2464,100.3239,49321.0
2023-10-19 14:30:00,103.56,103.56,103.38,103.41,40651.0,100.3045,100.3045,100.1302,100.1592,40651.0
2023-10-19 14:35:00,103.42,103.46,103.34,103.43,42097.0,100.1689,100.2076,100.0914,100.1786,42097.0
2023-10-19 14:40:00,103.43,103.43,103.31,103.31,34051.0,100.1786,100.1786,100.0624,100.0624,34051.0
2023-10-19 14:45:00,103.31,103.4,103.27,103.29,55260.0,100.0624,100.1495,100.0236,100.043,55260.0
2023-10-19 14:50:00,103.28,103.39,103.26,103.3,68125.0,100.0333,100.1398,100.0139,100.0527,68125.0
2023-10-19 14:55:00,103.29,103.48,103.24,103.34,38648.0,100.043,100.227,99.9946,100.0914,38648.0
2023-10-19 15:00:00,103.34,103.41,103.28,103.38,46078.0,100.0914,100.1592,100.0333,100.1302,46078.0
2023-10-19 15:05:00,103.37,103.41,103.16,103.17,45831.0,100.1205,100.1592,99.9171,99.9268,45831.0
2023-10-19 15:10:00,103.17,103.27,103.14,103.22,37117.0,99.9268,100.0236,99.8977,99.9752,37117.0
2023-10-19 15:15:00,103.23,103.24,103.09,103.19,45510.0,99.9849,99.9946,99.8493,99.9461,45510.0
2023-10-19 15:20:00,103.2,103.2,103.05,103.11,44646.0,99.9558,99.9558,99.8105,99.8686,44646.0
2023-10-19 15:25:00,103.09,103.2,103.06,103.19,56404.0,99.8493,99.9558,99.8202,99.9461,56404.0
2023-10-19 15:30:00,103.2,103.29,103.12,103.23,68745.0,99.9558,100.043,99.8783,99.9849,68745.0
2023-10-19 15:35:00,103.22,103.32,103.18,103.22,92992.0,99.9752,100.072,99.9364,99.9752,92992.0
2023-10-19 15:40:00,103.22,103.26,103.12,103.15,113390.0,99.9752,100.0139,99.8783,99.9074,113390.0
2023-10-19 15:45:00,103.15,103.27,103.08,103.26,94321.0,99.9074,100.0236,99.8396,100.0139,94321.0
2023-10-19 15:50:00,103.27,103.38,103.22,103.28,128243.0,100.0236,100.1302,99.9752,100.0333,128243.0
2023-10-19 15:55:00,103.28,103.3,103.04,103.05,312724.0,100.0333,100.0527,99.8008,99.8105,312724.0
2023-10-20 09:30:00,103.32,103.77,103.0,103.11,444705.0,100.072,100.5079,99.7621,99.8686,444705.0
2023-10-20 09:35:00,103.13,103.34,103.06,103.08,34659.0,99.888,100.0914,99.8202,99.8396,34659.0
2023-10-20 09:40:00,103.08,103.27,102.95,103.05,41193.0,99.8396,100.0236,99.7137,99.8105,41193.0
2023-10-20 09:45:00,103.03,103.44,102.97,103.3,67061.0,99.7912,100.1883,99.733,100.0527,67061.0
2023-10-20 09:50:00,103.3,103.33,103.02,103.18,83051.0,100.0527,100.0817,99.7815,99.9364,83051.0
2023-10-20 09:55:00,103.19,103.3,103.02,103.06,59729.0,99.9461,100.0527,99.7815,99.8202,59729.0
2023-10-20 10:00:00,103.06,103.28,102.94,102.98,66281.0,99.8202,100.0333,99.704,99.7427,66281.0
2023-10-20 10:05:00,103.0,103.13,102.97,103.11,30569.0,99.7621,99.888,99.733,99.8686,30569.0
2023-10-20 10:10:00,103.15,103.16,102.98,103.05,36749.0,99.9074,99.9171,99.7427,99.8105,36749.0
2023-10-20 10:15:00,103.05,103.08,102.88,102.91,40834.0,99.8105,99.8396,99.6459,99.6749,40834.0
2023-10-20 10:20:00,102.89,102.98,102.81,102.93,74953.0,99.6556,99.7427,99.5781,99.6943,74953.0
2023-10-20 10:25:00,102.95,103.12,102.95,103.01,44072.0,99.7137,99.8783,99.7137,99.7718,44072.0
2023-10-20 10:30:00,103.0,103.25,102.93,103.23,66487.0,99.7621,100.0042,99.6943,99.9849,66487.0
2023-10-20 10:35:00,103.22,103.27,103.16,103.21,35237.0,99.9752,100.0236,99.9171,99.9655,35237.0
2023-10-20 10:40:00,103.2,103.26,103.12,103.15,60180.0,99.9558,100.0139,99.8783,99.9074,60180.0
2023-10-20 10:45:00,103.14,103.56,103.13,103.52,57666.0,99.8977,100.3045,99.888,100.2658,57666.0
2023-10-20 10:50:00,103.53,103.6,103.51,103.54,56919.0,100.2754,100.3432,100.2561,100.2851,56919.0
2023-10-20 10:55:00,103.53,103.63,103.51,103.6,65148.0,100.2754,100.3723,100.2561,100.3432,65148.0
2023-10-20 11:00:00,103.6,103.7,103.44,103.44,75219.0,100.3432,100.4401,100.1883,100.1883,75219.0
2023-10-20 11:05:00,103.45,103.46,103.21,103.23,67746.0,100.198,100.2076,99.9655,99.9849,67746.0
2023-10-20 11:10:00,103.2,103.21,103.1,103.16,44174.0,99.9558,99.9655,99.859,99.9171,44174.0
2023-10-20 11:15:00,103.16,103.2,103.07,103.13,52052.0,99.9171,99.9558,99.8299,99.888,52052.0
2023-10-20 11:20:00,103.12,103.14,103.0,103.0,52466.0,99.8783,99.8977,99.7621,99.7621,52466.0
2023-10-20 11:25:00,103.01,103.04,102.92,102.93,72519.0,99.7718,99.8008,99.6846,99.6943,72519.0
2023-10-20 11:30:00,102.91,102.93,102.75,102.84,63541.0,99.6749,99.6943,99.52,99.6071,63541.0
2023-10-20 11:35:00,102.84,102.97,102.77,102.96,54226.0,99.6071,99.733,99.5393,99.7234,54226.0
2023-10-20 11:40:00,102.97,103.06,102.91,103.03,47474.0,99.733,99.8202,99.6749,99.7912,47474.0
2023-10-20 11:45:00,103.03,103.3,103.02,103.2,24990.0,99.7912,100.0527,99.7815,99.9558,24990.0
2023-10-20 11:50:00,103.19,103.2,103.07,103.2,18943.0,99.9461,99.9558,99.8299,99.9558,18943.0
2023-10-20 11:55:00,103.19,103.28,103.16,103.18,28933.0,99.9461,100.0333,99.9171,99.9364,28933.0
2023-10-20 12:00:00,103.2,103.27,103.0,103.05,25845.0,99.9558,100.0236,99.7621,99.8105,25845.0
2023-10-20 12:05:00,103.05,103.05,102.92,102.93,19404.0,99.8105,99.8105,99.6846,99.6943,19404.0
2023-10-20 12:10:00,102.94,102.97,102.86,102.86,30099.0,99.704,99.733,99.6265,99.6265,30099.0
2023-10-20 12:15:00,102.85,102.96,102.82,102.95,21555.0,99.6168,99.7234,99.5878,99.7137,21555.0
2023-10-20 12:20:00,102.94,103.16,102.94,103.13,33480.0,99.704,99.9171,99.704,99.888,33480.0
2023-10-20 12:25:00,103.12,103.12,102.9,102.91,26791.0,99.8783,99.8783,99.6652,99.6749,26791.0
2023-10-20 12:30:00,102.91,103.01,102.91,102.98,20658.0,99.6749,99.7718,99.6749,99.7427,20658.0
2023-10-20 12:35:00,102.98,103.08,102.91,102.96,25900.0,99.7427,99.8396,99.6749,99.7234,25900.0
2023-10-20 12:40:00,102.94,102.95,102.85,102.86,38848.0,99.704,99.7137,99.6168,99.6265,38848.0
2023-10-20 12:45:00,102.86,103.03,102.86,103.0,22301.0,99.6265,99.7912,99.6265,99.7621,22301.0
2023-10-20 12:50:00,103.0,103.0,102.91,102.94,23146.0,99.7621,99.7621,99.6749,99.704,23146.0
2023-10-20 12:55:00,102.93,103.11,102.93,103.08,29448.0,99.6943,99.8686,99.6943,99.8396,29448.0
2023-10-20 13:00:00,103.09,103.09,102.88,102.89,31999.0,99.8493,99.8493,99.6459,99.6556,31999.0
2023-10-20 13:05:00,102.9,102.9,102.73,102.79,21583.0,99.6652,99.6652,99.5006,99.5587,21583.0
2023-10-20 13:10:00,102.79,102.92,102.79,102.89,23758.0,99.5587,99.6846,99.5587,99.6556,23758.0
2023-10-20 13:15:00,102.87,103.22,102.87,103.1,59343.0,99.6362,99.9752,99.6362,99.859,59343.0
2023-10-20 13:20:00,103.1,103.12,102.99,103.07,44856.0,99.859,99.8783,99.7524,99.8299,44856.0
2023-10-20 13:25:00,103.06,103.09,102.96,103.02,41618.0,99.8202,99.8493,99.7234,99.7815,41618.0
2023-10-20 13:30:00,103.02,103.06,102.93,103.06,31619.0,99.7815,99.8202,99.6943,99.8202,31619.0
2023-10-20 13:35:00,103.05,103.11,102.95,102.95,18579.0,99.8105,99.8686,99.7137,99.7137,18579.0
2023-10-20 13:40:00,102.97,103.13,102.97,103.1,16248.0,99.733,99.888,99.733,99.859,16248.0
2023-10-20 13:45:00,103.08,103.12,102.9,102.91,20612.0,99.8396,99.8783,99.6652,99.6749,20612.0
2023-10-20 13:50:00,102.91,102.95,102.76,102.88,29237.0,99.6749,99.7137,99.5296,99.6459,29237.0
2023-10-20 13:55:00,102.89,102.94,102.85,102.94,22344.0,99.6556,99.704,99.6168,99.704,22344.0
2023-10-20 14:00:00,102.94,102.96,102.84,102.86,42133.0,99.704,99.7234,99.6071,99.6265,42133.0
2023-10-20 14:05:00,102.86,102.93,102.8,102.91,16444.0,99.6265,99.6943,99.5684,99.6749,16444.0
2023-10-20 14:10:00,102.9,102.9,102.77,102.83,18330.0,99.6652,99.6652,99.5393,99.5974,18330.0
2023-10-20 14:15:00,102.83,102.85,102.66,102.73,51026.0,99.5974,99.6168,99.4328,99.5006,51026.0
2023-10-20 14:20:00,102.72,102.74,102.66,102.71,48045.0,99.4909,99.5103,99.4328,99.4812,48045.0
2023-10-20 14:25:00,102.72,102.79,102.7,102.74,38109.0,99.4909,99.5587,99.4715,99.5103,38109.0
2023-10-20 14:30:00,102.74,102.85,102.7,102.85,30171.0,99.5103,99.6168,99.4715,99.6168,30171.0
2023-10-20 14:35:00,102.85,102.99,102.78,102.79,36045.0,99.6168,99.7524,99.549,99.5587,36045.0
2023-10-20 14:40:00,102.78,102.79,102.69,102.79,76931.0,99.549,99.5587,99.4618,99.5587,76931.0
2023-10-20 14:45:00,102.77,102.86,102.71,102.74,42648.0,99.5393,99.6265,99.4812,99.5103,42648.0
2023-10-20 14:50:00,102.73,102.76,102.69,102.73,26096.0,99.5006,99.5296,99.4618,99.5006,26096.0
2023-10-20 14:55:00,102.74,102.81,102.62,102.71,41727.0,99.5103,99.5781,99.394,99.4812,41727.0
2023-10-20 15:00:00,102.72,102.9,102.7,102.75,50908.0,99.4909,99.6652,99.4715,99.52,50908.0
2023-10-20 15:05:00,102.77,102.82,102.69,102.71,32737.0,99.5393,99.5878,99.4618,99.4812,32737.0
2023-10-20 15:10:00,102.72,102.74,102.61,102.68,47198.0,99.4909,99.5103,99.3844,99.4522,47198.0
2023-10-20 15:15:00,102.67,102.86,102.63,102.84,41022.0,99.4425,99.6265,99.4037,99.6071,41022.0
2023-10-20 15:20:00,102.84,102.84,102.67,102.69,54280.0,99.6071,99.6071,99.4425,99.4618,54280.0
2023-10-20 15:25:00,102.68,102.77,102.57,102.75,63615.0,99.4522,99.5393,99.3456,99.52,63615.0
2023-10-20 15:30:00,102.76,102.82,102.74,102.76,46006.0,99.5296,99.5878,99.5103,99.5296,46006.0
2023-10-20 15:35:00,102.75,102.79,102.69,102.73,48684.0,99.52,99.5587,99.4618,99.5006,48684.0
2023-10-20 15:40:00,102.72,102.72,102.59,102.65,48314.0,99.4909,99.4909,99.365,99.4231,48314.0
2023-10-20 15:45:00,102.65,102.8,102.61,102.79,129204.0,99.4231,99.5684,99.3844,99.5587,129204.0
2023-10-20 15:50:00,102.81,102.83,102.6,102.62,216284.0,99.5781,99.5974,99.3747,99.394,216284.0
2023-10-20 15:55:00,102.62,102.73,102.59,102.67,455321.0,99.394,99.5006,99.365,99.4425,455321.0
2023-10-23 09:30:00,102.13,102.35,102.05,102.29,147388.0,98.9195,99.1325,98.842,99.0744,147388.0
2023-10-23 09:35:00,102.31,102.31,101.91,102.03,104792.0,99.0938,99.0938,98.7064,98.8226,104792.0
2023-10-23 09:40:00,102.03,102.07,101.77,101.85,116375.0,98.8226,98.8613,98.5708,98.6483,116375.0
2023-10-23 09:45:00,101.84,102.53,101.84,102.43,74886.0,98.6386,99.3069,98.6386,99.21,74886.0
2023-10-23 09:50:00,102.43,102.6,102.31,102.57,49609.0,99.21,99.3747,99.0938,99.3456,49609.0
2023-10-23 09:55:00,102.58,102.63,102.44,102.61,62701.0,99.3553,99.4037,99.2197,99.3844,62701.0
2023-10-23 10:00:00,102.58,102.6,102.42,102.57,45145.0,99.3553,99.3747,99.2003,99.3456,45145.0
2023-10-23 10:05:00,102.55,102.63,102.42,102.48,34117.0,99.3262,99.4037,99.2003,99.2584,34117.0
2023-10-23 10:10:00,102.51,102.69,102.5,102.65,41700.0,99.2875,99.4618,99.2778,99.4231,41700.0
2023-10-23 10:15:00,102.68,102.94,102.66,102.9,51491.0,99.4522,99.704,99.4328,99.6652,51491.0
2023-10-23 10:20:00,102.92,103.01,102.85,103.0,38684.0,99.6846,99.7718,99.6168,99.7621,38684.0
2023-10-23 10:25:00,103.0,103.08,102.94,102.95,40998.0,99.7621,99.8396,99.704,99.7137,40998.0
2023-10-23 10:30:00,102.93,103.0,102.78,102.85,32168.0,99.6943,99.7621,99.549,99.6168,32168.0
2023-10-23 10:35:00,102.85,102.86,102.7,102.75,27698.0,99.6168,99.6265,99.4715,99.52,27698.0
2023-10-23 10:40:00,102.72,102.94,102.7,102.9,23917.0,99.4909,99.704,99.4715,99.6652,23917.0
2023-10-23 10:45:00,102.93,102.97,102.85,102.96,37706.0,99.6943,99.733,99.6168,99.7234,37706.0
2023-10-23 10:50:00,102.97,103.1,102.93,103.04,30618.0,99.733,99.859,99.6943,99.8008,30618.0
2023-10-23 10:55:00,103.04,103.15,103.01,103.14,29134.0,99.8008,99.9074,99.7718,99.8977,29134.0
2023-10-23 11:00:00,103.13,103.19,103.09,103.12,24489.0,99.888,99.9461,99.8493,99.8783,24489.0
2023-10-23 11:05:00,103.16,103.21,103.06,103.12,32599.0,99.9171,99.9655,99.8202,99.8783,32599.0
2023-10-23 11:10:00,103.15,103.15,103.03,103.05,27545.0,99.9074,99.9074,99.7912,99.8105,27545.0
2023-10-23 11:15:00,103.05,103.12,103.0,103.12,21825.0,99.8105,99.8783,99.7621,99.8783,21825.0
2023-10-23 11:20:00,103.11,103.19,103.08,103.16,30652.0,99.8686,99.9461,99.8396,99.9171,30652.0
2023-10-23 11:25:00,103.16,103.21,102.98,103.02,41406.0,99.9171,99.9655,99.7427,99.7815,41406.0
2023-10-23 11:30:00,103.04,103.17,103.02,103.16,27866.0,99.8008,99.9268,99.7815,99.9171,27866.0
2023-10-23 11:35:00,103.16,103.24,103.12,103.16,104607.0,99.9171,99.9946,99.8783,99.9171,104607.0
2023-10-23 11:40:00,103.15,103.16,103.01,103.01,46902.0,99.9074,99.9171,99.7718,99.7718,46902.0
2023-10-23 11:45:00,103.01,103.08,102.86,102.96,28889.0,99.7718,99.8396,99.6265,99.7234,28889.0
2023-10-23 11:50:00,102.96,103.07,102.95,103.04,22288.0,99.7234,99.8299,99.7137,99.8008,22288.0
2023-10-23 11:55:00,103.05,103.13,103.02,103.09,25622.0,99.8105,99.888,99.7815,99.8493,25622.0
2023-10-23 12:00:00,103.09,103.1,103.02,103.06,21803.0,99.8493,99.859,99.7815,99.8202,21803.0
2023-10-23 12:05:00,103.07,103.11,103.05,103.08,22551.0,99.8299,99.8686,99.8105,99.8396,22551.0
2023-10-23 12:10:00,103.07,103.07,102.97,103.01,27892.0,99.8299,99.8299,99.733,99.7718,27892.0
2023-10-23 12:15:00,103.01,103.08,102.88,102.88,34288.0,99.7718,99.8396,99.6459,99.6459,34288.0
2023-10-23 12:20:00,102.89,103.03,102.84,103.03,19693.0,99.6556,99.7912,99.6071,99.7912,19693.0
2023-10-23 12:25:00,103.02,103.05,102.98,103.02,26074.0,99.7815,99.8105,99.7427,99.7815,26074.0
2023-10-23 12:30:00,103.03,103.05,102.98,103.02,27945.0,99.7912,99.8105,99.7427,99.7815,27945.0
2023-10-23 12:35:00,103.03,103.12,103.02,103.1,18214.0,99.7912,99.8783,99.7815,99.859,18214.0
2023-10-23 12:40:00,103.11,103.19,103.1,103.15,20642.0,99.8686,99.9461,99.859,99.9074,20642.0
2023-10-23 12:45:00,103.14,103.26,103.14,103.22,31546.0,99.8977,100.0139,99.8977,99.9752,31546.0
2023-10-23 12:50:00,103.23,103.28,103.23,103.27,14219.0,99.9849,100.0333,99.9849,100.0236,14219.0
2023-10-23 12:55:00,103.26,103.59,103.26,103.58,64781.0,100.0139,100.3336,100.0139,100.3239,64781.0
2023-10-23 13:00:00,103.58,103.6,103.5,103.54,37560.0,100.3239,100.3432,100.2464,100.2851,37560.0
2023-10-23 13:05:00,103.55,103.6,103.5,103.53,49947.0,100.2948,100.3432,100.2464,100.2754,49947.0
2023-10-23 13:10:00,103.52,103.53,103.4,103.5,50607.0,100.2658,100.2754,100.1495,100.2464,50607.0
2023-10-23 13:15:00,103.49,103.53,103.41,103.41,37048.0,100.2367,100.2754,100.1592,100.1592,37048.0
2023-10-23 13:20:00,103.4,103.57,103.36,103.57,44310.0,100.1495,100.3142,100.1108,100.3142,44310.0
2023-10-23 13:25:00,103.55,103.57,103.48,103.56,24355.0,100.2948,100.3142,100.227,100.3045,24355.0
2023-10-23 13:30:00,103.56,103.62,103.51,103.61,28462.0,100.3045,100.3626,100.2561,100.3529,28462.0
2023-10-23 13:35:00,103.61,103.67,103.58,103.59,28171.0,100.3529,100.411,100.3239,100.3336,28171.0
2023-10-23 13:40:00,103.59,103.6,103.51,103.55,27756.0,100.3336,100.3432,100.2561,100.2948,27756.0
2023-10-23 13:45:00,103.55,103.74,103.53,103.72,61781.0,100.2948,100.4788,100.2754,100.4595,61781.0
2023-10-23 13:50:00,103.72,103.75,103.68,103.74,45485.0,100.4595,100.4885,100.4207,100.4788,45485.0
2023-10-23 13:55:00,103.73,103.76,103.6,103.72,47546.0,100.4692,100.4982,100.3432,100.4595,47546.0
2023-10-23 14:00:00,103.72,103.72,103.63,103.65,50087.0,100.4595,100.4595,100.3723,100.3917,50087.0
2023-10-23 14:05:00,103.66,103.73,103.61,103.65,43506.0,100.4014,100.4692,100.3529,100.3917,43506.0
2023-10-23 14:10:00,103.62,103.62,103.49,103.57,31722.0,100.3626,100.3626,100.2367,100.3142,31722.0
2023-10-23 14:15:00,103.57,103.58,103.46,103.52,44344.0,100.3142,100.3239,100.2076,100.2658,44344.0
2023-10-23 14:20:00,103.53,103.58,103.45,103.53,36966.0,100.2754,100.3239,100.198,100.2754,36966.0
2023-10-23 14:25:00,103.52,103.61,103.5,103.55,38629.0,100.2658,100.3529,100.2464,100.2948,38629.0
2023-10-23 14:30:00,103.55,103.56,103.46,103.46,31341.0,100.2948,100.3045,100.2076,100.2076,31341.0
2023-10-23 14:35:00,103.45,103.48,103.38,103.44,31651.0,100.198,100.227,100.1302,100.1883,31651.0
2023-10-23 14:40:00,103.44,103.56,103.34,103.36,27604.0,100.1883,100.3045,100.0914,100.1108,27604.0
2023-10-23 14:45:00,103.37,103.51,103.35,103.4,41416.0,100.1205,100.2561,100.1011,100.1495,41416.0
2023-10-23 14:50:00,103.41,103.44,103.38,103.42,35023.0,100.1592,100.1883,100.1302,100.1689,35023.0
2023-10-23 14:55:00,103.44,103.52,103.38,103.49,46326.0,100.1883,100.2658,100.1302,100.2367,46326.0
2023-10-23 15:00:00,103.5,103.53,103.39,103.47,54616.0,100.2464,100.2754,100.1398,100.2173,54616.0
2023-10-23 15:05:00,103.47,103.47,103.32,103.36,76948.0,100.2173,100.2173,100.072,100.1108,76948.0
2023-10-23 15:10:00,103.35,103.4,103.25,103.4,72684.0,100.1011,100.1495,100.0042,100.1495,72684.0
2023-10-23 15:15:00,103.4,103.4,103.22,103.22,34672.0,100.1495,100.1495,99.9752,99.9752,34672.0
2023-10-23 15:20:00,103.22,103.24,102.95,103.02,70842.0,99.9752,99.9946,99.7137,99.7815,70842.0
2023-10-23 15:25:00,103.01,103.11,102.98,103.03,48334.0,99.7718,99.8686,99.7427,99.7912,48334.0
2023-10-23 15:30:00,103.02,103.15,102.98,103.15,55051.0,99.7815,99.9074,99.7427,99.9074,55051.0
2023-10-23 15:35:00,103.13,103.16,103.07,103.11,62043.0,99.888,99.9171,99.8299,99.8686,62043.0
2023-10-23 15:40:00,103.11,103.18,103.07,103.1,76521.0,99.8686,99.9364,99.8299,99.859,76521.0
2023-10-23 15:45:00,103.09,103.16,103.0,103.12,66323.0,99.8493,99.9171,99.7621,99.8783,66323.0
2023-10-23 15:50:00,103.11,103.11,102.91,102.94,83023.0,99.8686,99.8686,99.6749,99.704,83023.0
2023-10-23 15:55:00,102.94,102.99,102.81,102.81,347856.0,99.704,99.7524,99.5781,99.5781,347856.0
2023-10-24 09:30:00,103.66,104.63,103.66,104.39,320667.0,100.4014,101.3409,100.4014,101.1084,320667.0
2023-10-24 09:35:00,104.4,104.56,104.13,104.28,63324.0,101.1181,101.2731,100.8566,101.0019,63324.0
2023-10-24 09:40:00,104.32,104.36,103.96,104.3,93452.0,101.0406,101.0793,100.6919,101.0212,93452.0
2023-10-24 09:45:00,104.27,104.41,104.0,104.39,115304.0,100.9922,101.1278,100.7307,101.1084,115304.0
2023-10-24 09:50:00,104.43,104.69,104.23,104.55,99750.0,101.1471,101.399,100.9534,101.2634,99750.0
2023-10-24 09:55:00,104.52,104.96,104.51,104.96,80033.0,101.2343,101.6605,101.2246,101.6605,80033.0
2023-10-24 10:00:00,104.93,104.95,104.63,104.63,82787.0,101.6314,101.6508,101.3409,101.3409,82787.0
2023-10-24 10:05:00,104.67,105.1,104.62,105.09,196473.0,101.3796,101.7961,101.3312,101.7864,196473.0
2023-10-24 10:10:00,105.11,105.13,104.57,104.99,197512.0,101.8058,101.8251,101.2827,101.6895,197512.0
2023-10-24 10:15:00,104.98,105.02,104.86,104.86,40876.0,101.6799,101.7186,101.5636,101.5636,40876.0
2023-10-24 10:20:00,104.87,105.07,104.68,105.01,67121.0,101.5733,101.767,101.3893,101.7089,67121.0
2023-10-24 10:25:00,105.03,105.18,104.99,105.17,56799.0,101.7283,101.8736,101.6895,101.8639,56799.0
2023-10-24 10:30:00,105.17,105.33,105.02,105.27,56272.0,101.8639,102.0189,101.7186,101.9607,56272.0
2023-10-24 10:35:00,105.28,105.54,105.23,105.49,99897.0,101.9704,102.2223,101.922,102.1738,99897.0
2023-10-24 10:40:00,105.5,105.55,105.33,105.4,127359.0,102.1835,102.2319,102.0189,102.0867,127359.0
2023-10-24 10:45:00,105.4,105.47,105.27,105.41,99708.0,102.0867,102.1545,101.9607,102.0963,99708.0
2023-10-24 10:50:00,105.39,105.46,105.22,105.24,64789.0,102.077,102.1448,101.9123,101.9317,64789.0
2023-10-24 10:55:00,105.27,105.42,105.25,105.35,61316.0,101.9607,102.106,101.9414,102.0382,61316.0
2023-10-24 11:00:00,105.35,105.49,105.15,105.47,111000.0,102.0382,102.1738,101.8445,102.1545,111000.0
2023-10-24 11:05:00,105.46,105.5,105.3,105.44,106208.0,102.1448,102.1835,101.9898,102.1254,106208.0
2023-10-24 11:10:00,105.44,105.57,105.32,105.54,89588.0,102.1254,102.2513,102.0092,102.2223,89588.0
2023-10-24 11:15:00,105.54,105.65,105.49,105.59,102279.0,102.2223,102.3288,102.1738,102.2707,102279.0
2023-10-24 11:20:00,105.59,105.61,105.44,105.51,72846.0,102.2707,102.2901,102.1254,102.1932,72846.0
2023-10-24 11:25:00,105.5,105.56,105.25,105.25,73739.0,102.1835,102.2416,101.9414,101.9414,73739.0
2023-10-24 11:30:00,105.21,105.31,105.07,105.3,58861.0,101.9026,101.9995,101.767,101.9898,58861.0
2023-10-24 11:35:00,105.29,105.34,105.24,105.28,47243.0,101.9801,102.0285,101.9317,101.9704,47243.0
2023-10-24 11:40:00,105.29,105.38,105.25,105.33,64098.0,101.9801,102.0673,101.9414,102.0189,64098.0
2023-10-24 11:45:00,105.32,105.47,105.29,105.35,96863.0,102.0092,102.1545,101.9801,102.0382,96863.0
2023-10-24 11:50:00,105.33,105.36,105.18,105.23,33816.0,102.0189,102.0479,101.8736,101.922,33816.0
2023-10-24 11:55:00,105.24,105.25,105.07,105.22,27714.0,101.9317,101.9414,101.767,101.9123,27714.0
2023-10-24 12:00:00,105.25,105.32,105.11,105.16,82457.0,101.9414,102.0092,101.8058,101.8542,82457.0
2023-10-24 12:05:00,105.15,105.16,104.99,105.05,53966.0,101.8445,101.8542,101.6895,101.7477,53966.0
2023-10-24 12:10:00,105.05,105.06,104.91,105.02,43677.0,101.7477,101.7573,101.6121,101.7186,43677.0
2023-10-24 12:15:00,105.01,105.01,104.78,104.81,47736.0,101.7089,101.7089,101.4861,101.5152,47736.0
2023-10-24 12:20:00,104.81,104.82,104.69,104.69,40459.0,101.5152,101.5249,101.399,101.399,40459.0
2023-10-24 12:25:00,104.69,104.78,104.56,104.57,54946.0,101.399,101.4861,101.2731,101.2827,54946.0
2023-10-24 12:30:00,104.57,104.79,104.55,104.78,54468.0,101.2827,101.4958,101.2634,101.4861,54468.0
2023-10-24 12:35:00,104.77,104.86,104.73,104.84,30569.0,101.4765,101.5636,101.4377,101.5443,30569.0
2023-10-24 12:40:00,104.84,104.86,104.79,104.84,28673.0,101.5443,101.5636,101.4958,101.5443,28673.0
2023-10-24 12:45:00,104.84,104.98,104.83,104.98,37283.0,101.5443,101.6799,101.5346,101.6799,37283.0
2023-10-24 12:50:00,104.97,104.98,104.81,104.83,45838.0,101.6702,101.6799,101.5152,101.5346,45838.0
2023-10-24 12:55:00,104.83,104.9,104.8,104.88,25900.0,101.5346,101.6024,101.5055,101.583,25900.0
2023-10-24 13:00:00,104.88,105.0,104.85,104.9,42955.0,101.583,101.6992,101.5539,101.6024,42955.0
2023-10-24 13:05:00,104.9,104.99,104.86,104.96,35497.0,101.6024,101.6895,101.5636,101.6605,35497.0
2023-10-24 13:10:00,104.96,104.97,104.78,104.92,38790.0,101.6605,101.6702,101.4861,101.6217,38790.0
2023-10-24 13:15:00,104.92,105.0,104.88,104.99,60901.0,101.6217,101.6992,101.583,101.6895,60901.0
2023-10-24 13:20:00,104.97,105.01,104.92,104.93,44024.0,101.6702,101.7089,101.6217,101.6314,44024.0
2023-10-24 13:25:00,104.93,105.06,104.92,105.03,39997.0,101.6314,101.7573,101.6217,101.7283,39997.0
2023-10-24 13:30:00,105.04,105.07,104.96,104.97,33847.0,101.738,101.767,101.6605,101.6702,33847.0
2023-10-24 13:35:00,104.97,104.98,104.84,104.9,34721.0,101.6702,101.6799,101.5443,101.6024,34721.0
2023-10-24 13:40:00,104.9,104.94,104.86,104.93,22200.0,101.6024,101.6411,101.5636,101.6314,22200.0
2023-10-24 13:45:00,104.93,104.94,104.81,104.83,63593.0,101.6314,101.6411,101.5152,101.5346,63593.0
2023-10-24 13:50:00,104.84,104.97,104.84,104.92,22118.0,101.5443,101.6702,101.5443,101.6217,22118.0
2023-10-24 13:55:00,104.93,104.95,104.82,104.87,28794.0,101.6314,101.6508,101.5249,101.5733,28794.0
2023-10-24 14:00:00,104.88,104.99,104.83,104.9,25888.0,101.583,101.6895,101.5346,101.6024,25888.0
2023-10-24 14:05:00,104.93,105.02,104.93,104.98,63261.0,101.6314,101.7186,101.6314,101.6799,63261.0
2023-10-24 14:10:00,104.98,104.99,104.81,104.93,41900.0,101.6799,101.6895,101.5152,101.6314,41900.0
2023-10-24 14:15:00,104.94,104.97,104.9,104.97,27950.0,101.6411,101.6702,101.6024,101.6702,27950.0
2023-10-24 14:20:00,104.96,104.98,104.88,104.98,31825.0,101.6605,101.6799,101.583,101.6799,31825.0
2023-10-24 14:25:00,104.98,105.03,104.96,105.01,56055.0,101.6799,101.7283,101.6605,101.7089,56055.0
2023-10-24 14:30:00,105.03,105.14,104.97,104.99,57497.0,101.7283,101.8348,101.6702,101.6895,57497.0
2023-10-24 14:35:00,104.99,105.04,104.94,104.98,31098.0,101.6895,101.738,101.6411,101.6799,31098.0
2023-10-24 14:40:00,104.99,105.03,104.95,105.02,35124.0,101.6895,101.7283,101.6508,101.7186,35124.0
2023-10-24 14:45:00,105.03,105.12,105.01,105.06,77006.0,101.7283,101.8155,101.7089,101.7573,77006.0
2023-10-24 14:50:00,105.06,105.08,104.99,105.0,32508.0,101.7573,101.7767,101.6895,101.6992,32508.0
2023-10-24 14:55:00,105.02,105.06,104.99,105.02,44978.0,101.7186,101.7573,101.6895,101.7186,44978.0
2023-10-24 15:00:00,105.01,105.08,105.0,105.04,41633.0,101.7089,101.7767,101.6992,101.738,41633.0
2023-10-24 15:05:00,105.04,105.05,104.93,104.93,24357.0,101.738,101.7477,101.6314,101.6314,24357.0
2023-10-24 15:10:00,104.93,105.07,104.92,105.0,46924.0,101.6314,101.767,101.6217,101.6992,46924.0
2023-10-24 15:15:00,105.0,105.15,104.98,105.1,61491.0,101.6992,101.8445,101.6799,101.7961,61491.0
2023-10-24 15:20:00,105.09,105.17,105.08,105.08,54640.0,101.7864,101.8639,101.7767,101.7767,54640.0
2023-10-24 15:25:00,105.09,105.21,105.06,105.15,90909.0,101.7864,101.9026,101.7573,101.8445,90909.0
2023-10-24 15:30:00,105.16,105.19,105.08,105.17,60946.0,101.8542,101.8833,101.7767,101.8639,60946.0
2023-10-24 15:35:00,105.17,105.3,105.15,105.22,72473.0,101.8639,101.9898,101.8445,101.9123,72473.0
2023-10-24 15:40:00,105.22,105.3,105.2,105.27,90911.0,101.9123,101.9898,101.8929,101.9607,90911.0
2023-10-24 15:45:00,105.27,105.33,105.23,105.27,99450.0,101.9607,102.0189,101.922,101.9607,99450.0
2023-10-24 15:50:00,105.27,105.28,105.09,105.15,234033.0,101.9607,101.9704,101.7864,101.8445,234033.0
2023-10-24 15:55:00,105.15,105.27,105.1,105.25,705667.0,101.8445,101.9607,101.7961,101.9414,705667.0
2023-10-25 09:30:00,104.46,105.04,104.46,104.78,188847.0,101.1762,101.738,101.1762,101.4861,188847.0
2023-10-25 09:35:00,104.78,104.86,104.3,104.56,56861.0,101.4861,101.5636,101.0212,101.2731,56861.0
2023-10-25 09:40:00,104.57,104.57,104.17,104.23,53144.0,101.2827,101.2827,100.8953,100.9534,53144.0
2023-10-25 09:45:00,104.22,104.22,103.84,103.88,83126.0,100.9437,100.9437,100.5757,100.6144,83126.0
2023-10-25 09:50:00,103.88,104.34,103.87,104.25,46566.0,100.6144,101.06,100.6048,100.9728,46566.0
2023-10-25 09:55:00,104.27,104.39,104.18,104.23,37569.0,100.9922,101.1084,100.905,100.9534,37569.0
2023-10-25 10:00:00,104.23,104.27,104.1,104.18,39232.0,100.9534,100.9922,100.8275,100.905,39232.0
2023-10-25 10:05:00,104.15,104.18,103.88,104.0,47335.0,100.8759,100.905,100.6144,100.7307,47335.0
2023-10-25 10:10:00,104.05,104.07,103.9,104.01,71393.0,100.7791,100.7985,100.6338,100.7404,71393.0
2023-10-25 10:15:00,104.01,104.16,103.96,104.11,71538.0,100.7404,100.8856,100.6919,100.8372,71538.0
2023-10-25 10:20:00,104.11,104.26,104.09,104.15,35518.0,100.8372,100.9825,100.8178,100.8759,35518.0
2023-10-25 10:25:00,104.14,104.27,104.11,104.18,44639.0,100.8663,100.9922,100.8372,100.905,44639.0
2023-10-25 10:30:00,104.17,104.25,104.07,104.09,47069.0,100.8953,100.9728,100.7985,100.8178,47069.0
2023-10-25 10:35:00,104.08,104.21,103.97,104.16,58817.0,100.8082,100.9341,100.7016,100.8856,58817.0
2023-10-25 10:40:00,104.16,104.19,104.07,104.11,22469.0,100.8856,100.9147,100.7985,100.8372,22469.0
2023-10-25 10:45:00,104.12,104.35,104.1,104.35,30950.0,100.8469,101.0697,100.8275,101.0697,30950.0
2023-10-25 10:50:00,104.33,104.42,104.23,104.39,22553.0,101.0503,101.1375,100.9534,101.1084,22553.0
2023-10-25 10:55:00,104.37,104.52,104.35,104.41,69436.0,101.089,101.2343,101.0697,101.1278,69436.0
2023-10-25 11:00:00,104.39,104.67,104.37,104.61,48448.0,101.1084,101.3796,101.089,101.3215,48448.0
2023-10-25 11:05:00,104.59,104.69,104.47,104.58,20301.0,101.3021,101.399,101.1859,101.2924,20301.0
2023-10-25 11:10:00,104.58,104.66,104.5,104.66,32576.0,101.2924,101.3699,101.2149,101.3699,32576.0
2023-10-25 11:15:00,104.66,104.75,104.65,104.74,38851.0,101.3699,101.4571,101.3602,101.4474,38851.0
2023-10-25 11:20:00,104.72,104.76,104.53,104.56,49457.0,101.428,101.4668,101.244,101.2731,49457.0
2023-10-25 11:25:00,104.52,104.7,104.49,104.54,59532.0,101.2343,101.4087,101.2053,101.2537,59532.0
2023-10-25 11:30:00,104.55,104.62,104.45,104.51,72956.0,101.2634,101.3312,101.1665,101.2246,72956.0
2023-10-25 11:35:00,104.5,104.59,104.44,104.54,51063.0,101.2149,101.3021,101.1568,101.2537,51063.0
2023-10-25 11:40:00,104.54,104.62,104.39,104.5,41136.0,101.2537,101.3312,101.1084,101.2149,41136.0
2023-10-25 11:45:00,104.49,104.58,104.43,104.43,28131.0,101.2053,101.2924,101.1471,101.1471,28131.0
2023-10-25 11:50:00,104.43,104.51,104.39,104.42,50843.0,101.1471,101.2246,101.1084,101.1375,50843.0
2023-10-25 11:55:00,104.42,104.49,104.39,104.43,56867.0,101.1375,101.2053,101.1084,101.1471,56867.0
2023-10-25 12:00:00,104.41,104.42,104.33,104.36,33744.0,101.1278,101.1375,101.0503,101.0793,33744.0
2023-10-25 12:05:00,104.35,104.39,104.28,104.37,44417.0,101.0697,101.1084,101.0019,101.089,44417.0
2023-10-25 12:10:00,104.36,104.37,104.22,104.25,65615.0,101.0793,101.089,100.9437,100.9728,65615.0
2023-10-25 12:15:00,104.24,104.29,104.22,104.27,35539.0,100.9631,101.0115,100.9437,100.9922,35539.0
2023-10-25 12:20:00,104.27,104.41,104.26,104.39,30576.0,100.9922,101.1278,100.9825,101.1084,30576.0
2023-10-25 12:25:00,104.37,104.42,104.33,104.37,22883.0,101.089,101.1375,101.0503,101.089,22883.0
2023-10-25 12:30:00,104.37,104.59,104.35,104.58,39946.0,101.089,101.3021,101.0697,101.2924,39946.0
2023-10-25 12:35:00,104.57,104.57,104.45,104.49,21201.0,101.2827,101.2827,101.1665,101.2053,21201.0
2023-10-25 12:40:00,104.45,104.62,104.44,104.6,61773.0,101.1665,101.3312,101.1568,101.3118,61773.0
2023-10-25 12:45:00,104.58,104.62,104.46,104.46,45468.0,101.2924,101.3312,101.1762,101.1762,45468.0
2023-10-25 12:50:00,104.45,104.48,104.27,104.31,89068.0,101.1665,101.1956,100.9922,101.0309,89068.0
2023-10-25 12:55:00,104.31,104.31,104.2,104.23,30860.0,101.0309,101.0309,100.9244,100.9534,30860.0
2023-10-25 13:00:00,104.21,104.39,104.21,104.32,94551.0,100.9341,101.1084,100.9341,101.0406,94551.0
2023-10-25 13:05:00,104.33,104.44,104.29,104.39,29534.0,101.0503,101.1568,101.0115,101.1084,29534.0
2023-10-25 13:10:00,104.39,104.41,104.29,104.36,18210.0,101.1084,101.1278,101.0115,101.0793,18210.0
2023-10-25 13:15:00,104.36,104.42,104.29,104.37,39418.0,101.0793,101.1375,101.0115,101.089,39418.0
2023-10-25 13:20:00,104.37,104.4,104.3,104.37,20819.0,101.089,101.1181,101.0212,101.089,20819.0
2023-10-25 13:25:00,104.37,104.38,104.23,104.26,27810.0,101.089,101.0987,100.9534,100.9825,27810.0
2023-10-25 13:30:00,104.24,104.36,104.17,104.34,38901.0,100.9631,101.0793,100.8953,101.06,38901.0
2023-10-25 13:35:00,104.35,104.37,104.29,104.33,31656.0,101.0697,101.089,101.0115,101.0503,31656.0
2023-10-25 13:40:00,104.33,104.35,104.19,104.23,31744.0,101.0503,101.0697,100.9147,100.9534,31744.0
2023-10-25 13:45:00,104.22,104.22,104.1,104.12,15182.0,100.9437,100.9437,100.8275,100.8469,15182.0
2023-10-25 13:50:00,104.11,104.16,104.07,104.16,24160.0,100.8372,100.8856,100.7985,100.8856,24160.0
2023-10-25 13:55:00,104.15,104.23,104.15,104.21,23087.0,100.8759,100.9534,100.8759,100.9341,23087.0
2023-10-25 14:00:00,104.21,104.24,104.13,104.14,19527.0,100.9341,100.9631,100.8566,100.8663,19527.0
2023-10-25 14:05:00,104.14,104.14,104.02,104.04,26686.0,100.8663,100.8663,100.75,100.7694,26686.0
2023-10-25 14:10:00,104.03,104.14,104.0,104.11,44984.0,100.7597,100.8663,100.7307,100.8372,44984.0
2023-10-25 14:15:00,104.13,104.15,104.07,104.1,25320.0,100.8566,100.8759,100.7985,100.8275,25320.0
2023-10-25 14:20:00,104.09,104.15,104.05,104.09,27668.0,100.8178,100.8759,100.7791,100.8178,27668.0
2023-10-25 14:25:00,104.09,104.09,103.96,103.97,35480.0,100.8178,100.8178,100.6919,100.7016,35480.0
2023-10-25 14:30:00,103.98,104.06,103.9,103.91,39638.0,100.7113,100.7888,100.6338,100.6435,39638.0
2023-10-25 14:35:00,103.92,104.02,103.88,103.97,45172.0,100.6532,100.75,100.6144,100.7016,45172.0
2023-10-25 14:40:00,103.96,104.04,103.88,103.91,79854.0,100.6919,100.7694,100.6144,100.6435,79854.0
2023-10-25 14:45:00,103.92,103.97,103.84,103.89,38948.0,100.6532,100.7016,100.5757,100.6241,38948.0
2023-10-25 14:50:00,103.89,104.02,103.88,103.98,31196.0,100.6241,100.75,100.6144,100.7113,31196.0
2023-10-25 14:55:00,103.98,104.06,103.88,103.91,38668.0,100.7113,100.7888,100.6144,100.6435,38668.0
2023-10-25 15:00:00,103.91,103.93,103.8,103.8,53565.0,100.6435,100.6629,100.537,100.537,53565.0
2023-10-25 15:05:00,103.82,103.92,103.81,103.89,46446.0,100.5563,100.6532,100.5466,100.6241,46446.0
2023-10-25 15:10:00,103.89,103.91,103.78,103.79,36779.0,100.6241,100.6435,100.5176,100.5273,36779.0
2023-10-25 15:15:00,103.79,103.8,103.74,103.78,35643.0,100.5273,100.537,100.4788,100.5176,35643.0
2023-10-25 15:20:00,103.78,103.84,103.74,103.77,43170.0,100.5176,100.5757,100.4788,100.5079,43170.0
2023-10-25 15:25:00,103.76,103.82,103.69,103.77,91794.0,100.4982,100.5563,100.4304,100.5079,91794.0
2023-10-25 15:30:00,103.77,103.88,103.76,103.79,96548.0,100.5079,100.6144,100.4982,100.5273,96548.0
2023-10-25 15:35:00,103.79,103.82,103.74,103.76,112860.0,100.5273,100.5563,100.4788,100.4982,112860.0
2023-10-25 15:40:00,103.77,103.79,103.67,103.71,127452.0,100.5079,100.5273,100.411,100.4498,127452.0
2023-10-25 15:45:00,103.71,103.81,103.65,103.73,122147.0,100.4498,100.5466,100.3917,100.4692,122147.0
2023-10-25 15:50:00,103.74,103.81,103.66,103.67,161698.0,100.4788,100.5466,100.4014,100.411,161698.0
2023-10-25 15:55:00,103.67,103.71,103.49,103.55,504238.0,100.411,100.4498,100.2367,100.2948,504238.0
2023-10-26 09:30:00,102.18,102.63,101.27,101.44,443910.0,98.9679,99.4037,98.0865,98.2511,443910.0
2023-10-26 09:35:00,101.44,102.21,100.91,102.16,209183.0,98.2511,98.9969,97.7378,98.9485,209183.0
2023-10-26 09:40:00,102.17,102.22,101.91,101.96,102149.0,98.9582,99.0066,98.7064,98.7548,102149.0
2023-10-26 09:45:00,101.98,102.03,101.36,101.64,78965.0,98.7742,98.8226,98.1737,98.4449,78965.0
2023-10-26 09:50:00,101.65,101.67,101.05,101.2,130356.0,98.4545,98.4739,97.8734,98.0187,130356.0
2023-10-26 09:55:00,101.19,101.25,100.66,100.7,167371.0,98.009,98.0671,97.4957,97.5344,167371.0
2023-10-26 10:00:00,100.7,100.95,100.52,100.84,307523.0,97.5344,97.7765,97.3601,97.67,307523.0
2023-10-26 10:05:00,100.84,100.95,100.62,100.83,116527.0,97.67,97.7765,97.4569,97.6603,116527.0
2023-10-26 10:10:00,100.83,100.91,100.63,100.74,94998.0,97.6603,97.7378,97.4666,97.5731,94998.0
2023-10-26 10:15:00,100.76,100.86,100.46,100.62,132814.0,97.5925,97.6894,97.3019,97.4569,132814.0
2023-10-26 10:20:00,100.61,100.98,100.61,100.74,105885.0,97.4472,97.8056,97.4472,97.5731,105885.0
2023-10-26 10:25:00,100.8,100.96,100.74,100.89,77274.0,97.6313,97.7862,97.5731,97.7184,77274.0
2023-10-26 10:30:00,100.89,100.97,100.62,100.83,181294.0,97.7184,97.7959,97.4569,97.6603,181294.0
2023-10-26 10:35:00,100.84,100.86,100.61,100.78,70112.0,97.67,97.6894,97.4472,97.6119,70112.0
2023-10-26 10:40:00,100.78,101.14,100.77,100.99,87026.0,97.6119,97.9606,97.6022,97.8153,87026.0
2023-10-26 10:45:00,100.99,101.1,100.93,101.06,75541.0,97.8153,97.9218,97.7572,97.8831,75541.0
2023-10-26 10:50:00,101.1,101.32,101.07,101.26,80145.0,97.9218,98.1349,97.8928,98.0768,80145.0
2023-10-26 10:55:00,101.26,101.33,101.18,101.33,67740.0,98.0768,98.1446,97.9993,98.1446,67740.0
2023-10-26 11:00:00,101.32,101.49,101.32,101.38,74390.0,98.1349,98.2996,98.1349,98.193,74390.0
2023-10-26 11:05:00,101.39,101.47,101.12,101.22,84147.0,98.2027,98.2802,97.9412,98.0381,84147.0
2023-10-26 11:10:00,101.23,101.26,100.97,100.98,103221.0,98.0477,98.0768,97.7959,97.8056,103221.0
2023-10-26 11:15:00,100.98,101.14,100.97,101.08,74464.0,97.8056,97.9606,97.7959,97.9025,74464.0
2023-10-26 11:20:00,101.07,101.15,100.98,101.13,92984.0,97.8928,97.9703,97.8056,97.9509,92984.0
2023-10-26 11:25:00,101.13,101.13,100.86,100.88,84789.0,97.9509,97.9509,97.6894,97.7087,84789.0
2023-10-26 11:30:00,100.87,101.01,100.8,100.94,102927.0,97.6991,97.8347,97.6313,97.7669,102927.0
2023-10-26 11:35:00,100.93,101.21,100.93,101.17,78524.0,97.7572,98.0284,97.7572,97.9896,78524.0
2023-10-26 11:40:00,101.18,101.19,100.91,101.05,69622.0,97.9993,98.009,97.7378,97.8734,69622.0
2023-10-26 11:45:00,101.05,101.11,100.96,101.0,63611.0,97.8734,97.9315,97.7862,97.825,63611.0
2023-10-26 11:50:00,101.0,101.12,100.96,101.11,64871.0,97.825,97.9412,97.7862,97.9315,64871.0
2023-10-26 11:55:00,101.12,101.24,101.1,101.18,56520.0,97.9412,98.0574,97.9218,97.9993,56520.0
2023-10-26 12:00:00,101.17,101.19,101.05,101.07,63739.0,97.9896,98.009,97.8734,97.8928,63739.0
2023-10-26 12:05:00,101.06,101.12,100.96,101.09,56617.0,97.8831,97.9412,97.7862,97.9121,56617.0
2023-10-26 12:10:00,101.09,101.26,101.07,101.18,55845.0,97.9121,98.0768,97.8928,97.9993,55845.0
2023-10-26 12:15:00,101.18,101.2,101.01,101.05,71073.0,97.9993,98.0187,97.8347,97.8734,71073.0
2023-10-26 12:20:00,101.06,101.23,101.06,101.14,62402.0,97.8831,98.0477,97.8831,97.9606,62402.0
2023-10-26 12:25:00,101.14,101.16,101.0,101.04,57249.0,97.9606,97.9799,97.825,97.8637,57249.0
2023-10-26 12:30:00,101.04,101.21,100.98,101.1,39426.0,97.8637,98.0284,97.8056,97.9218,39426.0
2023-10-26 12:35:00,101.1,101.1,100.99,101.02,76185.0,97.9218,97.9218,97.8153,97.8443,76185.0
2023-10-26 12:40:00,101.0,101.07,100.96,101.0,63948.0,97.825,97.8928,97.7862,97.825,63948.0
2023-10-26 12:45:00,101.0,101.07,100.95,100.99,57290.0,97.825,97.8928,97.7765,97.8153,57290.0
2023-10-26 12:50:00,100.99,101.01,100.93,100.97,68019.0,97.8153,97.8347,97.7572,97.7959,68019.0
2023-10-26 12:55:00,100.97,100.99,100.71,100.71,56793.0,97.7959,97.8153,97.5441,97.5441,56793.0
2023-10-26 13:00:00,100.68,100.91,100.57,100.77,58372.0,97.515,97.7378,97.4085,97.6022,58372.0
2023-10-26 13:05:00,100.75,100.81,100.72,100.73,41876.0,97.5828,97.6409,97.5538,97.5635,41876.0
2023-10-26 13:10:00,100.74,100.77,100.65,100.7,76476.0,97.5731,97.6022,97.486,97.5344,76476.0
2023-10-26 13:15:00,100.71,100.75,100.58,100.59,77352.0,97.5441,97.5828,97.4182,97.4279,77352.0
2023-10-26 13:20:00,100.59,100.6,100.23,100.26,90833.0,97.4279,97.4375,97.0792,97.1082,90833.0
2023-10-26 13:25:00,100.26,100.41,100.25,100.36,102092.0,97.1082,97.2535,97.0985,97.2051,102092.0
2023-10-26 13:30:00,100.35,100.37,100.2,100.33,90979.0,97.1954,97.2148,97.0501,97.176,90979.0
2023-10-26 13:35:00,100.33,100.38,100.04,100.08,70567.0,97.176,97.2245,96.8952,96.9339,70567.0
2023-10-26 13:40:00,100.08,100.29,100.07,100.27,60300.0,96.9339,97.1373,96.9242,97.1179,60300.0
2023-10-26 13:45:00,100.27,100.5,100.26,100.48,62583.0,97.1179,97.3407,97.1082,97.3213,62583.0
2023-10-26 13:50:00,100.48,100.61,100.44,100.61,45130.0,97.3213,97.4472,97.2826,97.4472,45130.0
2023-10-26 13:55:00,100.62,100.64,100.52,100.57,47484.0,97.4569,97.4763,97.3601,97.4085,47484.0
2023-10-26 14:00:00,100.57,100.59,100.4,100.45,38379.0,97.4085,97.4279,97.2438,97.2923,38379.0
2023-10-26 14:05:00,100.46,100.5,100.35,100.36,39479.0,97.3019,97.3407,97.1954,97.2051,39479.0
2023-10-26 14:10:00,100.35,100.49,100.35,100.48,44517.0,97.1954,97.331,97.1954,97.3213,44517.0
2023-10-26 14:15:00,100.49,100.51,100.36,100.51,44639.0,97.331,97.3504,97.2051,97.3504,44639.0
2023-10-26 14:20:00,100.5,100.55,100.44,100.45,54339.0,97.3407,97.3891,97.2826,97.2923,54339.0
2023-10-26 14:25:00,100.45,100.46,100.3,100.38,62837.0,97.2923,97.3019,97.147,97.2245,62837.0
2023-10-26 14:30:00,100.38,100.61,100.32,100.5,55544.0,97.2245,97.4472,97.1663,97.3407,55544.0
2023-10-26 14:35:00,100.49,100.64,100.41,100.54,54667.0,97.331,97.4763,97.2535,97.3794,54667.0
2023-10-26 14:40:00,100.55,100.65,100.45,100.47,53121.0,97.3891,97.486,97.2923,97.3116,53121.0
2023-10-26 14:45:00,100.47,100.59,100.45,100.51,51405.0,97.3116,97.4279,97.2923,97.3504,51405.0
2023-10-26 14:50:00,100.52,100.74,100.51,100.72,55504.0,97.3601,97.5731,97.3504,97.5538,55504.0
2023-10-26 14:55:00,100.72,100.79,100.71,100.77,46468.0,97.5538,97.6216,97.5441,97.6022,46468.0
2023-10-26 15:00:00,100.77,100.85,100.72,100.75,74661.0,97.6022,97.6797,97.5538,97.5828,74661.0
2023-10-26 15:05:00,100.76,100.76,100.66,100.73,48134.0,97.5925,97.5925,97.4957,97.5635,48134.0
2023-10-26 15:10:00,100.73,100.74,100.53,100.56,44858.0,97.5635,97.5731,97.3697,97.3988,44858.0
2023-10-26 15:15:00,100.56,100.65,100.53,100.56,62137.0,97.3988,97.486,97.3697,97.3988,62137.0
2023-10-26 15:20:00,100.56,100.66,100.52,100.58,58893.0,97.3988,97.4957,97.3601,97.4182,58893.0
2023-10-26 15:25:00,100.58,100.58,100.43,100.43,51044.0,97.4182,97.4182,97.2729,97.2729,51044.0
2023-10-26 15:30:00,100.44,100.46,100.33,100.34,82176.0,97.2826,97.3019,97.176,97.1857,82176.0
2023-10-26 15:35:00,100.34,100.34,100.15,100.23,144762.0,97.1857,97.1857,97.0017,97.0792,144762.0
2023-10-26 15:40:00,100.24,100.25,100.17,100.21,138964.0,97.0889,97.0985,97.0211,97.0598,138964.0
2023-10-26 15:45:00,100.2,100.22,100.04,100.11,216609.0,97.0501,97.0695,96.8952,96.963,216609.0
2023-10-26 15:50:00,100.1,100.14,99.98,100.0,325654.0,96.9533,96.992,96.837,96.8564,325654.0
2023-10-26 15:55:00,100.0,100.09,99.95,100.02,633400.0,96.8564,96.9436,96.808,96.8758,633400.0
2023-10-27 09:30:00,99.78,100.27,99.78,100.2,215335.0,96.6433,97.1179,96.6433,97.0501,215335.0
2023-10-27 09:35:00,100.18,100.34,99.88,99.93,70521.0,97.0308,97.1857,96.7402,96.7886,70521.0
2023-10-27 09:40:00,99.94,100.08,99.72,100.05,101905.0,96.7983,96.9339,96.5852,96.9048,101905.0
2023-10-27 09:45:00,100.06,100.06,99.65,99.66,132836.0,96.9145,96.9145,96.5174,96.5271,132836.0
2023-10-27 09:50:00,99.67,99.78,99.46,99.47,83685.0,96.5368,96.6433,96.3334,96.3431,83685.0
2023-10-27 09:55:00,99.46,99.46,99.07,99.16,104131.0,96.3334,96.3334,95.9556,96.0428,104131.0
2023-10-27 10:00:00,99.11,99.19,98.88,98.98,187238.0,95.9944,96.0719,95.7716,95.8685,187238.0
2023-10-27 10:05:00,98.98,99.19,98.88,99.04,87840.0,95.8685,96.0719,95.7716,95.9266,87840.0
2023-10-27 10:10:00,99.05,99.5,99.01,99.45,100972.0,95.9363,96.3721,95.8975,96.3237,100972.0
2023-10-27 10:15:00,99.45,99.45,99.17,99.28,95619.0,96.3237,96.3237,96.0525,96.159,95619.0
2023-10-27 10:20:00,99.29,99.38,99.11,99.12,80338.0,96.1687,96.2559,95.9944,96.0041,80338.0
2023-10-27 10:25:00,99.12,99.47,99.1,99.37,74690.0,96.0041,96.3431,95.9847,96.2462,74690.0
2023-10-27 10:30:00,99.36,99.36,99.23,99.32,99276.0,96.2365,96.2365,96.1106,96.1978,99276.0
2023-10-27 10:35:00,99.34,99.61,99.31,99.52,83422.0,96.2172,96.4787,96.1881,96.3915,83422.0
2023-10-27 10:40:00,99.51,99.59,99.27,99.39,86241.0,96.3818,96.4593,96.1494,96.2656,86241.0
2023-10-27 10:45:00,99.39,99.49,99.31,99.48,121392.0,96.2656,96.3624,96.1881,96.3528,121392.0
2023-10-27 10:50:00,99.49,99.91,99.49,99.88,54850.0,96.3624,96.7692,96.3624,96.7402,54850.0
2023-10-27 10:55:00,99.89,99.93,99.81,99.86,49983.0,96.7499,96.7886,96.6724,96.7208,49983.0
2023-10-27 11:00:00,99.86,99.93,99.78,99.79,47099.0,96.7208,96.7886,96.6433,96.653,47099.0
2023-10-27 11:05:00,99.77,99.86,99.7,99.8,73012.0,96.6336,96.7208,96.5658,96.6627,73012.0
2023-10-27 11:10:00,99.8,99.95,99.75,99.92,50075.0,96.6627,96.808,96.6143,96.7789,50075.0
2023-10-27 11:15:00,99.92,99.99,99.86,99.93,60527.0,96.7789,96.8467,96.7208,96.7886,60527.0
2023-10-27 11:20:00,99.94,100.01,99.87,99.95,42989.0,96.7983,96.8661,96.7305,96.808,42989.0
2023-10-27 11:25:00,99.95,100.04,99.87,99.88,50334.0,96.808,96.8952,96.7305,96.7402,50334.0
2023-10-27 11:30:00,99.86,99.97,99.66,99.67,74445.0,96.7208,96.8274,96.5271,96.5368,74445.0
2023-10-27 11:35:00,99.66,99.84,99.65,99.82,42992.0,96.5271,96.7014,96.5174,96.6821,42992.0
2023-10-27 11:40:00,99.83,99.94,99.81,99.82,72720.0,96.6918,96.7983,96.6724,96.6821,72720.0
2023-10-27 11:45:00,99.81,99.83,99.64,99.68,91585.0,96.6724,96.6918,96.5077,96.5465,91585.0
2023-10-27 11:50:00,99.67,99.8,99.67,99.74,52462.0,96.5368,96.6627,96.5368,96.6046,52462.0
2023-10-27 11:55:00,99.74,99.86,99.73,99.82,53427.0,96.6046,96.7208,96.5949,96.6821,53427.0
2023-10-27 12:00:00,99.81,99.82,99.52,99.54,548364.0,96.6724,96.6821,96.3915,96.4109,548364.0
2023-10-27 12:05:00,99.54,99.65,99.5,99.63,26269.0,96.4109,96.5174,96.3721,96.498,26269.0
2023-10-27 12:10:00,99.62,99.7,99.57,99.58,26548.0,96.4884,96.5658,96.4399,96.4496,26548.0
2023-10-27 12:15:00,99.58,99.58,99.5,99.53,36944.0,96.4496,96.4496,96.3721,96.4012,36944.0
2023-10-27 12:20:00,99.52,99.54,99.4,99.4,100386.0,96.3915,96.4109,96.2753,96.2753,100386.0
2023-10-27 12:25:00,99.4,99.4,99.17,99.17,52498.0,96.2753,96.2753,96.0525,96.0525,52498.0
2023-10-27 12:30:00,99.15,99.31,99.13,99.31,49100.0,96.0331,96.1881,96.0138,96.1881,49100.0
2023-10-27 12:35:00,99.31,99.4,99.27,99.38,60812.0,96.1881,96.2753,96.1494,96.2559,60812.0
2023-10-27 12:40:00,99.38,99.39,99.3,99.31,28902.0,96.2559,96.2656,96.1784,96.1881,28902.0
2023-10-27 12:45:00,99.3,99.31,99.12,99.13,45670.0,96.1784,96.1881,96.0041,96.0138,45670.0
2023-10-27 12:50:00,99.13,99.18,99.04,99.12,24427.0,96.0138,96.0622,95.9266,96.0041,24427.0
2023-10-27 12:55:00,99.11,99.12,99.01,99.03,29676.0,95.9944,96.0041,95.8975,95.9169,29676.0
2023-10-27 13:00:00,99.03,99.08,98.97,98.98,34928.0,95.9169,95.9653,95.8588,95.8685,34928.0
2023-10-27 13:05:00,98.97,98.97,98.71,98.74,136619.0,95.8588,95.8588,95.607,95.636,136619.0
2023-10-27 13:10:00,98.73,98.81,98.61,98.69,33223.0,95.6263,95.7038,95.5101,95.5876,33223.0
2023-10-27 13:15:00,98.69,98.9,98.69,98.85,59698.0,95.5876,95.791,95.5876,95.7426,59698.0
2023-10-27 13:20:00,98.84,98.99,98.84,98.94,31120.0,95.7329,95.8782,95.7329,95.8297,31120.0
2023-10-27 13:25:00,98.93,99.01,98.81,98.86,27184.0,95.82,95.8975,95.7038,95.7522,27184.0
2023-10-27 13:30:00,98.86,98.86,98.78,98.86,28002.0,95.7522,95.7522,95.6748,95.7522,28002.0
2023-10-27 13:35:00,98.83,98.84,98.66,98.73,31140.0,95.7232,95.7329,95.5585,95.6263,31140.0
2023-10-27 13:40:00,98.72,98.84,98.68,98.75,24610.0,95.6166,95.7329,95.5779,95.6457,24610.0
2023-10-27 13:45:00,98.74,98.82,98.7,98.75,64409.0,95.636,95.7135,95.5973,95.6457,64409.0
2023-10-27 13:50:00,98.75,98.81,98.68,98.69,26874.0,95.6457,95.7038,95.5779,95.5876,26874.0
2023-10-27 13:55:00,98.7,98.73,98.65,98.71,22183.0,95.5973,95.6263,95.5488,95.607,22183.0
2023-10-27 14:00:00,98.7,98.71,98.59,98.62,36317.0,95.5973,95.607,95.4907,95.5198,36317.0
2023-10-27 14:05:00,98.63,98.63,98.47,98.53,42060.0,95.5295,95.5295,95.3745,95.4326,42060.0
2023-10-27 14:10:00,98.54,98.59,98.47,98.58,42711.0,95.4423,95.4907,95.3745,95.481,42711.0
2023-10-27 14:15:00,98.58,98.75,98.58,98.65,44750.0,95.481,95.6457,95.481,95.5488,44750.0
2023-10-27 14:20:00,98.64,98.64,98.49,98.53,29355.0,95.5392,95.5392,95.3939,95.4326,29355.0
2023-10-27 14:25:00,98.51,98.53,98.29,98.32,67187.0,95.4132,95.4326,95.2002,95.2292,67187.0
2023-10-27 14:30:00,98.3,98.52,98.25,98.49,55155.0,95.2098,95.4229,95.1614,95.3939,55155.0
2023-10-27 14:35:00,98.44,98.56,98.4,98.49,35653.0,95.3454,95.4617,95.3067,95.3939,35653.0
2023-10-27 14:40:00,98.51,98.51,98.34,98.43,24698.0,95.4132,95.4132,95.2486,95.3358,24698.0
2023-10-27 14:45:00,98.41,98.47,98.27,98.29,31840.0,95.3164,95.3745,95.1808,95.2002,31840.0
2023-10-27 14:50:00,98.29,98.31,98.21,98.21,63184.0,95.2002,95.2195,95.1227,95.1227,63184.0
2023-10-27 14:55:00,98.21,98.22,98.01,98.02,60361.0,95.1227,95.1324,94.929,94.9387,60361.0
2023-10-27 15:00:00,98.03,98.06,97.91,98.02,104956.0,94.9483,94.9774,94.8321,94.9387,104956.0
2023-10-27 15:05:00,98.02,98.06,97.89,97.92,50860.0,94.9387,94.9774,94.8127,94.8418,50860.0
2023-10-27 15:10:00,97.92,97.99,97.85,97.9,56253.0,94.8418,94.9096,94.774,94.8224,56253.0
2023-10-27 15:15:00,97.89,98.01,97.87,97.98,91150.0,94.8127,94.929,94.7934,94.8999,91150.0
2023-10-27 15:20:00,97.97,98.0,97.84,97.9,103387.0,94.8902,94.9193,94.7643,94.8224,103387.0
2023-10-27 15:25:00,97.9,98.07,97.9,98.06,59164.0,94.8224,94.9871,94.8224,94.9774,59164.0
2023-10-27 15:30:00,98.06,98.13,98.0,98.01,74555.0,94.9774,95.0452,94.9193,94.929,74555.0
2023-10-27 15:35:00,98.02,98.02,97.83,97.84,94022.0,94.9387,94.9387,94.7546,94.7643,94022.0
2023-10-27 15:40:00,97.84,98.01,97.82,97.91,95751.0,94.7643,94.929,94.7449,94.8321,95751.0
2023-10-27 15:45:00,97.91,97.93,97.81,97.92,127444.0,94.8321,94.8515,94.7353,94.8418,127444.0
2023-10-27 15:50:00,97.92,98.09,97.87,98.04,153775.0,94.8418,95.0065,94.7934,94.958,153775.0
2023-10-27 15:55:00,98.03,98.07,97.87,97.98,459629.0,94.9483,94.9871,94.7934,94.8999,459629.0
2023-10-30 09:30:00,99.0,99.82,99.0,99.71,286483.0,95.8878,96.6821,95.8878,96.5755,286483.0
2023-10-30 09:35:00,99.71,99.93,99.71,99.81,39718.0,96.5755,96.7886,96.5755,96.6724,39718.0
2023-10-30 09:40:00,99.83,99.95,99.65,99.94,81999.0,96.6918,96.808,96.5174,96.7983,81999.0
2023-10-30 09:45:00,99.92,100.08,99.8,99.88,97527.0,96.7789,96.9339,96.6627,96.7402,97527.0
2023-10-30 09:50:00,99.9,100.14,99.84,100.12,111729.0,96.7596,96.992,96.7014,96.9726,111729.0
2023-10-30 09:55:00,100.13,100.22,100.01,100.06,67571.0,96.9823,97.0695,96.8661,96.9145,67571.0
2023-10-30 10:00:00,100.08,100.21,100.05,100.19,98754.0,96.9339,97.0598,96.9048,97.0404,98754.0
2023-10-30 10:05:00,100.19,100.51,100.17,100.48,80687.0,97.0404,97.3504,97.0211,97.3213,80687.0
2023-10-30 10:10:00,100.47,100.64,100.36,100.54,53779.0,97.3116,97.4763,97.2051,97.3794,53779.0
2023-10-30 10:15:00,100.53,100.62,100.38,100.41,58717.0,97.3697,97.4569,97.2245,97.2535,58717.0
2023-10-30 10:20:00,100.41,100.55,100.36,100.45,79424.0,97.2535,97.3891,97.2051,97.2923,79424.0
2023-10-30 10:25:00,100.46,100.64,100.33,100.43,61313.0,97.3019,97.4763,97.176,97.2729,61313.0
2023-10-30 10:30:00,100.44,100.47,100.29,100.38,56772.0,97.2826,97.3116,97.1373,97.2245,56772.0
2023-10-30 10:35:00,100.36,100.36,100.21,100.22,50619.0,97.2051,97.2051,97.0598,97.0695,50619.0
2023-10-30 10:40:00,100.23,100.27,100.12,100.15,30500.0,97.0792,97.1179,96.9726,97.0017,30500.0
2023-10-30 10:45:00,100.14,100.45,100.13,100.44,52280.0,96.992,97.2923,96.9823,97.2826,52280.0
2023-10-30 10:50:00,100.45,100.48,100.26,100.28,72171.0,97.2923,97.3213,97.1082,97.1276,72171.0
2023-10-30 10:55:00,100.27,100.3,100.1,100.27,22956.0,97.1179,97.147,96.9533,97.1179,22956.0
2023-10-30 11:00:00,100.29,100.59,100.28,100.58,43074.0,97.1373,97.4279,97.1276,97.4182,43074.0
2023-10-30 11:05:00,100.58,100.7,100.54,100.61,84853.0,97.4182,97.5344,97.3794,97.4472,84853.0
2023-10-30 11:10:00,100.62,100.65,100.5,100.51,30854.0,97.4569,97.486,97.3407,97.3504,30854.0
2023-10-30 11:15:00,100.51,100.61,100.46,100.57,86677.0,97.3504,97.4472,97.3019,97.4085,86677.0
2023-10-30 11:20:00,100.58,100.61,100.35,100.45,90916.0,97.4182,97.4472,97.1954,97.2923,90916.0
2023-10-30 11:25:00,100.47,100.71,100.47,100.69,40261.0,97.3116,97.5441,97.3116,97.5247,40261.0
2023-10-30 11:30:00,100.69,100.85,100.66,100.71,50073.0,97.5247,97.6797,97.4957,97.5441,50073.0
2023-10-30 11:35:00,100.72,100.8,100.57,100.61,48040.0,97.5538,97.6313,97.4085,97.4472,48040.0
2023-10-30 11:40:00,100.59,100.66,100.49,100.64,39385.0,97.4279,97.4957,97.331,97.4763,39385.0
2023-10-30 11:45:00,100.64,100.7,100.59,100.65,51843.0,97.4763,97.5344,97.4279,97.486,51843.0
2023-10-30 11:50:00,100.65,100.72,100.55,100.7,37080.0,97.486,97.5538,97.3891,97.5344,37080.0
2023-10-30 11:55:00,100.7,100.74,100.67,100.71,27113.0,97.5344,97.5731,97.5053,97.5441,27113.0
2023-10-30 12:00:00,100.7,100.81,100.66,100.81,29166.0,97.5344,97.6409,97.4957,97.6409,29166.0
2023-10-30 12:05:00,100.81,100.81,100.69,100.69,36785.0,97.6409,97.6409,97.5247,97.5247,36785.0
2023-10-30 12:10:00,100.69,100.78,100.65,100.77,37893.0,97.5247,97.6119,97.486,97.6022,37893.0
2023-10-30 12:15:00,100.76,100.78,100.55,100.59,29579.0,97.5925,97.6119,97.3891,97.4279,29579.0
2023-10-30 12:20:00,100.61,100.69,100.53,100.58,41763.0,97.4472,97.5247,97.3697,97.4182,41763.0
2023-10-30 12:25:00,100.58,100.62,100.53,100.53,50258.0,97.4182,97.4569,97.3697,97.3697,50258.0
2023-10-30 12:30:00,100.53,100.62,100.47,100.62,31102.0,97.3697,97.4569,97.3116,97.4569,31102.0
2023-10-30 12:35:00,100.62,100.76,100.62,100.66,22590.0,97.4569,97.5925,97.4569,97.4957,22590.0
2023-10-30 12:40:00,100.66,100.67,100.47,100.47,20550.0,97.4957,97.5053,97.3116,97.3116,20550.0
2023-10-30 12:45:00,100.48,100.49,100.35,100.45,24983.0,97.3213,97.331,97.1954,97.2923,24983.0
2023-10-30 12:50:00,100.45,100.55,100.43,100.43,26253.0,97.2923,97.3891,97.2729,97.2729,26253.0
2023-10-30 12:55:00,100.43,100.46,100.34,100.42,21378.0,97.2729,97.3019,97.1857,97.2632,21378.0
2023-10-30 13:00:00,100.43,100.47,100.3,100.4,21215.0,97.2729,97.3116,97.147,97.2438,21215.0
2023-10-30 13:05:00,100.4,100.55,100.4,100.53,37434.0,97.2438,97.3891,97.2438,97.3697,37434.0
2023-10-30 13:10:00,100.51,100.54,100.47,100.48,38674.0,97.3504,97.3794,97.3116,97.3213,38674.0
2023-10-30 13:15:00,100.48,100.6,100.48,100.6,41392.0,97.3213,97.4375,97.3213,97.4375,41392.0
2023-10-30 13:20:00,100.6,100.69,100.53,100.68,52182.0,97.4375,97.5247,97.3697,97.515,52182.0
2023-10-30 13:25:00,100.68,100.91,100.63,100.85,53204.0,97.515,97.7378,97.4666,97.6797,53204.0
2023-10-30 13:30:00,100.86,101.03,100.86,100.97,48675.0,97.6894,97.854,97.6894,97.7959,48675.0
2023-10-30 13:35:00,100.97,101.21,100.92,101.17,60586.0,97.7959,98.0284,97.7475,97.9896,60586.0
2023-10-30 13:40:00,101.18,101.24,101.14,101.18,57910.0,97.9993,98.0574,97.9606,97.9993,57910.0
2023-10-30 13:45:00,101.18,101.23,101.09,101.21,68075.0,97.9993,98.0477,97.9121,98.0284,68075.0
2023-10-30 13:50:00,101.22,101.31,101.18,101.28,55279.0,98.0381,98.1252,97.9993,98.0962,55279.0
2023-10-30 13:55:00,101.29,101.3,101.21,101.3,24775.0,98.1059,98.1155,98.0284,98.1155,24775.0
2023-10-30 14:00:00,101.32,101.47,101.29,101.45,42433.0,98.1349,98.2802,98.1059,98.2608,42433.0
2023-10-30 14:05:00,101.45,101.45,101.31,101.36,31671.0,98.2608,98.2608,98.1252,98.1737,31671.0
2023-10-30 14:10:00,101.36,101.5,101.35,101.42,33466.0,98.1737,98.3093,98.164,98.2318,33466.0
2023-10-30 14:15:00,101.41,101.61,101.39,101.59,34505.0,98.2221,98.4158,98.2027,98.3964,34505.0
2023-10-30 14:20:00,101.6,101.62,101.54,101.56,47254.0,98.4061,98.4255,98.348,98.3674,47254.0
2023-10-30 14:25:00,101.56,101.57,101.44,101.49,52683.0,98.3674,98.3771,98.2511,98.2996,52683.0
2023-10-30 14:30:00,101.5,101.65,101.5,101.6,46826.0,98.3093,98.4545,98.3093,98.4061,46826.0
2023-10-30 14:35:00,101.62,101.84,101.62,101.78,44035.0,98.4255,98.6386,98.4255,98.5805,44035.0
2023-10-30 14:40:00,101.79,101.82,101.62,101.64,54218.0,98.5901,98.6192,98.4255,98.4449,54218.0
2023-10-30 14:45:00,101.64,101.81,101.6,101.79,65033.0,98.4449,98.6095,98.4061,98.5901,65033.0
2023-10-30 14:50:00,101.79,101.82,101.72,101.78,58982.0,98.5901,98.6192,98.5223,98.5805,58982.0
2023-10-30 14:55:00,101.77,101.81,101.73,101.81,44909.0,98.5708,98.6095,98.532,98.6095,44909.0
2023-10-30 15:00:00,101.81,101.95,101.75,101.87,68106.0,98.6095,98.7451,98.5514,98.6676,68106.0
2023-10-30 15:05:00,101.88,101.96,101.83,101.91,52065.0,98.6773,98.7548,98.6289,98.7064,52065.0
2023-10-30 15:10:00,101.9,102.05,101.86,101.98,59765.0,98.6967,98.842,98.6579,98.7742,59765.0
2023-10-30 15:15:00,102.0,102.0,101.85,101.87,49813.0,98.7935,98.7935,98.6483,98.6676,49813.0
2023-10-30 15:20:00,101.86,101.96,101.82,101.95,59263.0,98.6579,98.7548,98.6192,98.7451,59263.0
2023-10-30 15:25:00,101.94,101.96,101.86,101.87,50240.0,98.7354,98.7548,98.6579,98.6676,50240.0
2023-10-30 15:30:00,101.88,101.93,101.72,101.91,140784.0,98.6773,98.7257,98.5223,98.7064,140784.0
2023-10-30 15:35:00,101.91,102.02,101.88,101.98,87151.0,98.7064,98.8129,98.6773,98.7742,87151.0
2023-10-30 15:40:00,101.98,102.0,101.88,101.98,101750.0,98.7742,98.7935,98.6773,98.7742,101750.0
2023-10-30 15:45:00,101.98,102.02,101.92,101.98,119893.0,98.7742,98.8129,98.7161,98.7742,119893.0
2023-10-30 15:50:00,101.99,101.99,101.78,101.84,181882.0,98.7839,98.7839,98.5805,98.6386,181882.0
2023-10-30 15:55:00,101.83,101.94,101.79,101.81,444685.0,98.6289,98.7354,98.5901,98.6095,444685.0
2023-10-31 09:30:00,101.4,102.67,101.4,102.6,199253.0,98.2124,99.4425,98.2124,99.3747,199253.0
2023-10-31 09:35:00,102.63,102.73,102.35,102.42,97182.0,99.4037,99.5006,99.1325,99.2003,97182.0
2023-10-31 09:40:00,102.43,102.44,101.96,102.0,64577.0,99.21,99.2197,98.7548,98.7935,64577.0
2023-10-31 09:45:00,102.04,102.36,102.01,102.14,69463.0,98.8323,99.1422,98.8032,98.9291,69463.0
2023-10-31 09:50:00,102.15,102.17,101.8,102.02,33298.0,98.9388,98.9582,98.5998,98.8129,33298.0
2023-10-31 09:55:00,102.02,102.29,101.96,102.15,48323.0,98.8129,99.0744,98.7548,98.9388,48323.0
2023-10-31 10:00:00,102.14,102.17,101.98,102.01,36602.0,98.9291,98.9582,98.7742,98.8032,36602.0
2023-10-31 10:05:00,102.02,102.19,101.92,102.17,41632.0,98.8129,98.9776,98.7161,98.9582,41632.0
2023-10-31 10:10:00,102.19,102.57,102.19,102.38,73422.0,98.9776,99.3456,98.9776,99.1616,73422.0
2023-10-31 10:15:00,102.4,102.51,102.4,102.49,44162.0,99.181,99.2875,99.181,99.2681,44162.0
2023-10-31 10:20:00,102.48,102.62,102.47,102.58,46071.0,99.2584,99.394,99.2488,99.3553,46071.0
2023-10-31 10:25:00,102.59,102.61,102.44,102.47,26552.0,99.365,99.3844,99.2197,99.2488,26552.0
2023-10-31 10:30:00,102.45,102.57,102.44,102.45,48713.0,99.2294,99.3456,99.2197,99.2294,48713.0
2023-10-31 10:35:00,102.44,102.46,102.36,102.44,47790.0,99.2197,99.2391,99.1422,99.2197,47790.0
2023-10-31 10:40:00,102.43,102.6,102.37,102.57,48798.0,99.21,99.3747,99.1519,99.3456,48798.0
2023-10-31 10:45:00,102.56,102.59,102.34,102.34,54653.0,99.3359,99.365,99.1228,99.1228,54653.0
2023-10-31 10:50:00,102.35,102.55,102.35,102.55,42660.0,99.1325,99.3262,99.1325,99.3262,42660.0
2023-10-31 10:55:00,102.55,102.56,102.33,102.41,43915.0,99.3262,99.3359,99.1132,99.1906,43915.0
2023-10-31 11:00:00,102.41,102.42,102.28,102.35,35736.0,99.1906,99.2003,99.0647,99.1325,35736.0
2023-10-31 11:05:00,102.34,102.36,102.22,102.32,23667.0,99.1228,99.1422,99.0066,99.1035,23667.0
2023-10-31 11:10:00,102.33,102.36,102.22,102.35,51304.0,99.1132,99.1422,99.0066,99.1325,51304.0
2023-10-31 11:15:00,102.34,102.35,102.12,102.18,34381.0,99.1228,99.1325,98.9098,98.9679,34381.0
2023-10-31 11:20:00,102.18,102.18,101.96,101.96,31149.0,98.9679,98.9679,98.7548,98.7548,31149.0
2023-10-31 11:25:00,101.95,102.11,101.95,101.99,52317.0,98.7451,98.9001,98.7451,98.7839,52317.0
2023-10-31 11:30:00,101.99,102.06,101.96,102.05,28136.0,98.7839,98.8517,98.7548,98.842,28136.0
2023-10-31 11:35:00,102.06,102.1,101.98,102.05,28616.0,98.8517,98.8904,98.7742,98.842,28616.0
2023-10-31 11:40:00,102.04,102.04,101.92,102.0,28357.0,98.8323,98.8323,98.7161,98.7935,28357.0
2023-10-31 11:45:00,101.99,102.06,101.93,101.93,19900.0,98.7839,98.8517,98.7257,98.7257,19900.0
2023-10-31 11:50:00,101.93,101.95,101.85,101.92,23129.0,98.7257,98.7451,98.6483,98.7161,23129.0
2023-10-31 11:55:00,101.91,102.09,101.89,102.09,31420.0,98.7064,98.8807,98.687,98.8807,31420.0
2023-10-31 12:00:00,102.09,102.09,101.97,101.97,19468.0,98.8807,98.8807,98.7645,98.7645,19468.0
2023-10-31 12:05:00,101.95,102.01,101.94,101.99,20040.0,98.7451,98.8032,98.7354,98.7839,20040.0
2023-10-31 12:10:00,101.97,101.99,101.74,101.75,22866.0,98.7645,98.7839,98.5417,98.5514,22866.0
2023-10-31 12:15:00,101.76,101.84,101.68,101.81,36351.0,98.5611,98.6386,98.4836,98.6095,36351.0
2023-10-31 12:20:00,101.8,101.91,101.79,101.91,30085.0,98.5998,98.7064,98.5901,98.7064,30085.0
2023-10-31 12:25:00,101.89,101.95,101.84,101.91,32184.0,98.687,98.7451,98.6386,98.7064,32184.0
2023-10-31 12:30:00,101.92,102.06,101.92,102.05,35195.0,98.7161,98.8517,98.7161,98.842,35195.0
2023-10-31 12:35:00,102.06,102.21,101.92,102.19,26769.0,98.8517,98.9969,98.7161,98.9776,26769.0
2023-10-31 12:40:00,102.16,102.17,102.07,102.14,28564.0,98.9485,98.9582,98.8613,98.9291,28564.0
2023-10-31 12:45:00,102.14,102.16,102.05,102.1,14206.0,98.9291,98.9485,98.842,98.8904,14206.0
2023-10-31 12:50:00,102.1,102.13,101.99,102.01,16253.0,98.8904,98.9195,98.7839,98.8032,16253.0
2023-10-31 12:55:00,102.0,102.06,101.97,102.05,18502.0,98.7935,98.8517,98.7645,98.842,18502.0
2023-10-31 13:00:00,102.05,102.11,101.96,101.97,44381.0,98.842,98.9001,98.7548,98.7645,44381.0
2023-10-31 13:05:00,101.98,102.03,101.96,101.99,31830.0,98.7742,98.8226,98.7548,98.7839,31830.0
2023-10-31 13:10:00,101.98,102.0,101.87,101.94,22673.0,98.7742,98.7935,98.6676,98.7354,22673.0
2023-10-31 13:15:00,101.94,102.0,101.92,101.96,20212.0,98.7354,98.7935,98.7161,98.7548,20212.0
2023-10-31 13:20:00,101.97,102.01,101.96,101.97,24077.0,98.7645,98.8032,98.7548,98.7645,24077.0
2023-10-31 13:25:00,101.99,102.01,101.9,102.01,27445.0,98.7839,98.8032,98.6967,98.8032,27445.0
2023-10-31 13:30:00,102.02,102.1,102.02,102.1,21383.0,98.8129,98.8904,98.8129,98.8904,21383.0
2023-10-31 13:35:00,102.11,102.11,102.0,102.03,24270.0,98.9001,98.9001,98.7935,98.8226,24270.0
2023-10-31 13:40:00,102.02,102.1,102.0,102.06,19565.0,98.8129,98.8904,98.7935,98.8517,19565.0
2023-10-31 13:45:00,102.05,102.17,102.01,102.15,22600.0,98.842,98.9582,98.8032,98.9388,22600.0
2023-10-31 13:50:00,102.16,102.28,102.14,102.27,18914.0,98.9485,99.0647,98.9291,99.055,18914.0
2023-10-31 13:55:00,102.27,102.32,102.26,102.31,15878.0,99.055,99.1035,99.0454,99.0938,15878.0
2023-10-31 14:00:00,102.32,102.4,102.32,102.38,18924.0,99.1035,99.181,99.1035,99.1616,18924.0
2023-10-31 14:05:00,102.37,102.49,102.36,102.48,30144.0,99.1519,99.2681,99.1422,99.2584,30144.0
2023-10-31 14:10:00,102.48,102.52,102.39,102.39,24645.0,99.2584,99.2972,99.1713,99.1713,24645.0
2023-10-31 14:15:00,102.4,102.45,102.29,102.32,17374.0,99.181,99.2294,99.0744,99.1035,17374.0
2023-10-31 14:20:00,102.33,102.36,102.2,102.25,31652.0,99.1132,99.1422,98.9872,99.0357,31652.0
2023-10-31 14:25:00,102.24,102.27,102.19,102.27,27569.0,99.026,99.055,98.9776,99.055,27569.0
2023-10-31 14:30:00,102.28,102.35,102.27,102.29,28779.0,99.0647,99.1325,99.055,99.0744,28779.0
2023-10-31 14:35:00,102.3,102.38,102.28,102.37,22271.0,99.0841,99.1616,99.0647,99.1519,22271.0
2023-10-31 14:40:00,102.37,102.58,102.37,102.56,41677.0,99.1519,99.3553,99.1519,99.3359,41677.0
2023-10-31 14:45:00,102.55,102.59,102.48,102.54,22685.0,99.3262,99.365,99.2584,99.3166,22685.0
2023-10-31 14:50:00,102.55,102.56,102.51,102.55,16369.0,99.3262,99.3359,99.2875,99.3262,16369.0
2023-10-31 14:55:00,102.57,102.66,102.56,102.62,22944.0,99.3456,99.4328,99.3359,99.394,22944.0
2023-10-31 15:00:00,102.64,102.75,102.64,102.72,93650.0,99.4134,99.52,99.4134,99.4909,93650.0
2023-10-31 15:05:00,102.73,102.74,102.64,102.71,54995.0,99.5006,99.5103,99.4134,99.4812,54995.0
2023-10-31 15:10:00,102.7,102.74,102.66,102.67,31999.0,99.4715,99.5103,99.4328,99.4425,31999.0
2023-10-31 15:15:00,102.65,102.75,102.64,102.73,28036.0,99.4231,99.52,99.4134,99.5006,28036.0
2023-10-31 15:20:00,102.73,102.74,102.63,102.68,42517.0,99.5006,99.5103,99.4037,99.4522,42517.0
2023-10-31 15:25:00,102.68,102.93,102.67,102.9,83789.0,99.4522,99.6943,99.4425,99.6652,83789.0
2023-10-31 15:30:00,102.89,102.91,102.72,102.8,63444.0,99.6556,99.6749,99.4909,99.5684,63444.0
2023-10-31 15:35:00,102.8,102.81,102.72,102.75,40857.0,99.5684,99.5781,99.4909,99.52,40857.0
2023-10-31 15:40:00,102.75,102.83,102.72,102.82,53013.0,99.52,99.5974,99.4909,99.5878,53013.0
2023-10-31 15:45:00,102.82,102.87,102.79,102.86,84010.0,99.5878,99.6362,99.5587,99.6265,84010.0
2023-10-31 15:50:00,102.86,102.87,102.69,102.73,92859.0,99.6265,99.6362,99.4618,99.5006,92859.0
2023-10-31 15:55:00,102.72,102.83,102.68,102.8,183103.0,99.4909,99.5974,99.4522,99.5684,183103.0
2023-11-01 09:30:00,102.55,102.67,101.9,102.05,172032.0,99.3262,99.4425,98.6967,98.842,172032.0
2023-11-01 09:35:00,102.03,102.03,101.06,101.07,125454.0,98.8226,98.8226,97.8831,97.8928,125454.0
2023-11-01 09:40:00,101.07,101.12,100.34,100.38,173601.0,97.8928,97.9412,97.1857,97.2245,173601.0
2023-11-01 09:45:00,100.4,100.79,100.21,100.73,128956.0,97.2438,97.6216,97.0598,97.5635,128956.0
2023-11-01 09:50:00,100.73,100.93,100.5,100.52,93444.0,97.5635,97.7572,97.3407,97.3601,93444.0
2023-11-01 09:55:00,100.54,101.02,100.5,100.99,105991.0,97.3794,97.8443,97.3407,97.8153,105991.0
2023-11-01 10:00:00,101.0,101.08,100.66,100.66,109327.0,97.825,97.9025,97.4957,97.4957,109327.0
2023-11-01 10:05:00,100.68,100.8,100.48,100.8,65739.0,97.515,97.6313,97.3213,97.6313,65739.0
2023-11-01 10:10:00,100.79,100.93,100.7,100.88,61525.0,97.6216,97.7572,97.5344,97.7087,61525.0
2023-11-01 10:15:00,100.88,101.12,100.77,101.12,48008.0,97.7087,97.9412,97.6022,97.9412,48008.0
2023-11-01 10:20:00,101.13,101.31,101.1,101.29,52847.0,97.9509,98.1252,97.9218,98.1059,52847.0
2023-11-01 10:25:00,101.28,101.42,101.21,101.39,41697.0,98.0962,98.2318,98.0284,98.2027,41697.0
2023-11-01 10:30:00,101.39,101.45,101.26,101.35,27549.0,98.2027,98.2608,98.0768,98.164,27549.0
2023-11-01 10:35:00,101.36,101.4,101.29,101.34,48222.0,98.1737,98.2124,98.1059,98.1543,48222.0
2023-11-01 10:40:00,101.36,101.47,101.34,101.47,42854.0,98.1737,98.2802,98.1543,98.2802,42854.0
2023-11-01 10:45:00,101.46,101.6,101.34,101.44,44861.0,98.2705,98.4061,98.1543,98.2511,44861.0
2023-11-01 10:50:00,101.44,101.49,101.3,101.32,26974.0,98.2511,98.2996,98.1155,98.1349,26974.0
2023-11-01 10:55:00,101.32,101.4,101.16,101.22,29770.0,98.1349,98.2124,97.9799,98.0381,29770.0
2023-11-01 11:00:00,101.21,101.21,101.1,101.19,28489.0,98.0284,98.0284,97.9218,98.009,28489.0
2023-11-01 11:05:00,101.19,101.2,101.11,101.18,28732.0,98.009,98.0187,97.9315,97.9993,28732.0
2023-11-01 11:10:00,101.15,101.15,100.77,100.79,26775.0,97.9703,97.9703,97.6022,97.6216,26775.0
2023-11-01 11:15:00,100.81,100.95,100.72,100.89,58777.0,97.6409,97.7765,97.5538,97.7184,58777.0
2023-11-01 11:20:00,100.9,100.92,100.8,100.83,23574.0,97.7281,97.7475,97.6313,97.6603,23574.0
2023-11-01 11:25:00,100.83,100.83,100.66,100.73,30834.0,97.6603,97.6603,97.4957,97.5635,30834.0
2023-11-01 11:30:00,100.71,100.74,100.6,100.73,37726.0,97.5441,97.5731,97.4375,97.5635,37726.0
2023-11-01 11:35:00,100.72,100.74,100.65,100.68,33921.0,97.5538,97.5731,97.486,97.515,33921.0
2023-11-01 11:40:00,100.66,100.73,100.64,100.71,19908.0,97.4957,97.5635,97.4763,97.5441,19908.0
2023-11-01 11:45:00,100.7,100.7,100.54,100.59,40921.0,97.5344,97.5344,97.3794,97.4279,40921.0
2023-11-01 11:50:00,100.58,100.65,100.55,100.56,43723.0,97.4182,97.486,97.3891,97.3988,43723.0
2023-11-01 11:55:00,100.56,100.58,100.45,100.56,28989.0,97.3988,97.4182,97.2923,97.3988,28989.0
2023-11-01 12:00:00,100.55,100.66,100.5,100.61,27601.0,97.3891,97.4957,97.3407,97.4472,27601.0
2023-11-01 12:05:00,100.61,100.65,100.5,100.6,22144.0,97.4472,97.486,97.3407,97.4375,22144.0
2023-11-01 12:10:00,100.6,100.65,100.52,100.57,19286.0,97.4375,97.486,97.3601,97.4085,19286.0
2023-11-01 12:15:00,100.56,100.64,100.47,100.49,37506.0,97.3988,97.4763,97.3116,97.331,37506.0
2023-11-01 12:20:00,100.48,100.51,100.38,100.45,31670.0,97.3213,97.3504,97.2245,97.2923,31670.0
2023-11-01 12:25:00,100.47,100.48,100.36,100.45,34368.0,97.3116,97.3213,97.2051,97.2923,34368.0
2023-11-01 12:30:00,100.45,100.54,100.45,100.52,36228.0,97.2923,97.3794,97.2923,97.3601,36228.0
2023-11-01 12:35:00,100.5,100.6,100.45,100.49,41975.0,97.3407,97.4375,97.2923,97.331,41975.0
2023-11-01 12:40:00,100.47,100.47,100.27,100.37,26447.0,97.3116,97.3116,97.1179,97.2148,26447.0
2023-11-01 12:45:00,100.38,100.48,100.37,100.47,11075.0,97.2245,97.3213,97.2148,97.3116,11075.0
2023-11-01 12:50:00,100.46,100.48,100.38,100.4,27027.0,97.3019,97.3213,97.2245,97.2438,27027.0
2023-11-01 12:55:00,100.42,100.44,100.36,100.4,29969.0,97.2632,97.2826,97.2051,97.2438,29969.0
2023-11-01 13:00:00,100.41,100.43,100.3,100.32,23096.0,97.2535,97.2729,97.147,97.1663,23096.0
2023-11-01 13:05:00,100.33,100.41,100.31,100.36,35098.0,97.176,97.2535,97.1567,97.2051,35098.0
2023-11-01 13:10:00,100.36,100.49,100.34,100.44,21893.0,97.2051,97.331,97.1857,97.2826,21893.0
2023-11-01 13:15:00,100.43,100.51,100.42,100.46,30075.0,97.2729,97.3504,97.2632,97.3019,30075.0
2023-11-01 13:20:00,100.48,100.52,100.38,100.44,52781.0,97.3213,97.3601,97.2245,97.2826,52781.0
2023-11-01 13:25:00,100.44,100.48,100.36,100.41,88275.0,97.2826,97.3213,97.2051,97.2535,88275.0
2023-11-01 13:30:00,100.39,100.47,100.38,100.41,45080.0,97.2341,97.3116,97.2245,97.2535,45080.0
2023-11-01 13:35:00,100.39,100.4,100.28,100.31,62565.0,97.2341,97.2438,97.1276,97.1567,62565.0
2023-11-01 13:40:00,100.29,100.43,100.25,100.37,33573.0,97.1373,97.2729,97.0985,97.2148,33573.0
2023-11-01 13:45:00,100.35,100.39,100.27,100.37,36985.0,97.1954,97.2341,97.1179,97.2148,36985.0
2023-11-01 13:50:00,100.37,100.51,100.37,100.45,29297.0,97.2148,97.3504,97.2148,97.2923,29297.0
2023-11-01 13:55:00,100.46,100.49,100.4,100.4,27450.0,97.3019,97.331,97.2438,97.2438,27450.0
2023-11-01 14:00:00,100.4,100.64,100.34,100.39,38866.0,97.2438,97.4763,97.1857,97.2341,38866.0
2023-11-01 14:05:00,100.36,100.41,100.28,100.36,41652.0,97.2051,97.2535,97.1276,97.2051,41652.0
2023-11-01 14:10:00,100.38,100.38,100.2,100.2,51234.0,97.2245,97.2245,97.0501,97.0501,51234.0
2023-11-01 14:15:00,100.22,100.33,100.09,100.33,69345.0,97.0695,97.176,96.9436,97.176,69345.0
2023-11-01 14:20:00,100.33,100.41,100.31,100.34,36654.0,97.176,97.2535,97.1567,97.1857,36654.0
2023-11-01 14:25:00,100.34,100.5,100.33,100.41,39567.0,97.1857,97.3407,97.176,97.2535,39567.0
2023-11-01 14:30:00,100.41,100.63,100.41,100.56,36730.0,97.2535,97.4666,97.2535,97.3988,36730.0
2023-11-01 14:35:00,100.59,100.73,100.36,100.45,101038.0,97.4279,97.5635,97.2051,97.2923,101038.0
2023-11-01 14:40:00,100.46,100.48,100.17,100.23,104325.0,97.3019,97.3213,97.0211,97.0792,104325.0
2023-11-01 14:45:00,100.22,100.36,99.96,100.0,76282.0,97.0695,97.2051,96.8177,96.8564,76282.0
2023-11-01 14:50:00,100.0,100.29,99.99,100.15,70531.0,96.8564,97.1373,96.8467,97.0017,70531.0
2023-11-01 14:55:00,100.18,100.46,100.13,100.34,60472.0,97.0308,97.3019,96.9823,97.1857,60472.0
2023-11-01 15:00:00,100.34,100.56,100.28,100.46,85167.0,97.1857,97.3988,97.1276,97.3019,85167.0
2023-11-01 15:05:00,100.46,100.47,100.31,100.4,36990.0,97.3019,97.3116,97.1567,97.2438,36990.0
2023-11-01 15:10:00,100.4,100.63,100.27,100.29,69529.0,97.2438,97.4666,97.1179,97.1373,69529.0
2023-11-01 15:15:00,100.3,100.46,100.3,100.37,71743.0,97.147,97.3019,97.147,97.2148,71743.0
2023-11-01 15:20:00,100.38,100.58,100.38,100.58,47397.0,97.2245,97.4182,97.2245,97.4182,47397.0
2023-11-01 15:25:00,100.59,100.66,100.36,100.48,72251.0,97.4279,97.4957,97.2051,97.3213,72251.0
2023-11-01 15:30:00,100.48,100.71,100.47,100.57,97391.0,97.3213,97.5441,97.3116,97.4085,97391.0
2023-11-01 15:35:00,100.57,100.67,100.54,100.56,58497.0,97.4085,97.5053,97.3794,97.3988,58497.0
2023-11-01 15:40:00,100.56,100.63,100.46,100.58,74819.0,97.3988,97.4666,97.3019,97.4182,74819.0
2023-11-01 15:45:00,100.59,100.61,100.47,100.57,106932.0,97.4279,97.4472,97.3116,97.4085,106932.0
2023-11-01 15:50:00,100.58,100.87,100.52,100.81,182141.0,97.4182,97.6991,97.3601,97.6409,182141.0
2023-11-01 15:55:00,100.82,100.91,100.77,100.89,364694.0,97.6506,97.7378,97.6022,97.7184,364694.0
2023-11-02 09:30:00,102.05,102.29,101.93,102.15,161393.0,98.842,99.0744,98.7257,98.9388,161393.0
2023-11-02 09:35:00,102.15,102.69,102.12,102.69,44212.0,98.9388,99.4618,98.9098,99.4618,44212.0
2023-11-02 09:40:00,102.68,102.68,102.06,102.17,67495.0,99.4522,99.4522,98.8517,98.9582,67495.0
2023-11-02 09:45:00,102.19,102.33,101.89,102.04,41635.0,98.9776,99.1132,98.687,98.8323,41635.0
2023-11-02 09:50:00,102.08,102.53,102.08,102.52,41674.0,98.871,99.3069,98.871,99.2972,41674.0
2023-11-02 09:55:00,102.5,102.64,102.47,102.62,39648.0,99.2778,99.4134,99.2488,99.394,39648.0
2023-11-02 10:00:00,102.64,102.89,102.61,102.86,45422.0,99.4134,99.6556,99.3844,99.6265,45422.0
2023-11-02 10:05:00,102.89,102.94,102.68,102.68,46154.0,99.6556,99.704,99.4522,99.4522,46154.0
2023-11-02 10:10:00,102.66,102.73,102.6,102.69,40249.0,99.4328,99.5006,99.3747,99.4618,40249.0
2023-11-02 10:15:00,102.69,102.98,102.66,102.98,38140.0,99.4618,99.7427,99.4328,99.7427,38140.0
2023-11-02 10:20:00,102.97,103.09,102.93,103.07,75301.0,99.733,99.8493,99.6943,99.8299,75301.0
2023-11-02 10:25:00,103.07,103.27,103.04,103.19,45266.0,99.8299,100.0236,99.8008,99.9461,45266.0
2023-11-02 10:30:00,103.19,103.21,103.01,103.2,33368.0,99.9461,99.9655,99.7718,99.9558,33368.0
2023-11-02 10:35:00,103.2,103.3,103.12,103.24,32321.0,99.9558,100.0527,99.8783,99.9946,32321.0
2023-11-02 10:40:00,103.26,103.54,103.25,103.5,52884.0,100.0139,100.2851,100.0042,100.2464,52884.0
2023-11-02 10:45:00,103.53,103.65,103.52,103.62,79804.0,100.2754,100.3917,100.2658,100.3626,79804.0
2023-11-02 10:50:00,103.64,103.73,103.61,103.7,93143.0,100.382,100.4692,100.3529,100.4401,93143.0
2023-11-02 10:55:00,103.69,103.92,103.69,103.92,81412.0,100.4304,100.6532,100.4304,100.6532,81412.0
2023-11-02 11:00:00,103.91,103.95,103.78,103.91,47266.0,100.6435,100.6822,100.5176,100.6435,47266.0
2023-11-02 11:05:00,103.93,104.05,103.9,104.02,62405.0,100.6629,100.7791,100.6338,100.75,62405.0
2023-11-02 11:10:00,104.03,104.06,103.97,104.04,70265.0,100.7597,100.7888,100.7016,100.7694,70265.0
2023-11-02 11:15:00,104.04,104.04,103.79,103.92,95802.0,100.7694,100.7694,100.5273,100.6532,95802.0
2023-11-02 11:20:00,103.92,104.1,103.88,104.08,47723.0,100.6532,100.8275,100.6144,100.8082,47723.0
2023-11-02 11:25:00,104.07,104.08,103.96,104.02,44519.0,100.7985,100.8082,100.6919,100.75,44519.0
2023-11-02 11:30:00,104.01,104.04,103.91,104.02,49546.0,100.7404,100.7694,100.6435,100.75,49546.0
2023-11-02 11:35:00,104.03,104.21,104.02,104.2,44673.0,100.7597,100.9341,100.75,100.9244,44673.0
2023-11-02 11:40:00,104.2,104.21,104.02,104.18,29646.0,100.9244,100.9341,100.75,100.905,29646.0
2023-11-02 11:45:00,104.18,104.29,104.12,104.25,27731.0,100.905,101.0115,100.8469,100.9728,27731.0
2023-11-02 11:50:00,104.26,104.36,104.11,104.19,32738.0,100.9825,101.0793,100.8372,100.9147,32738.0
2023-11-02 11:55:00,104.19,104.25,104.1,104.24,27957.0,100.9147,100.9728,100.8275,100.9631,27957.0
2023-11-02 12:00:00,104.24,104.24,104.16,104.23,26932.0,100.9631,100.9631,100.8856,100.9534,26932.0
2023-11-02 12:05:00,104.22,104.31,104.13,104.18,66068.0,100.9437,101.0309,100.8566,100.905,66068.0
2023-11-02 12:10:00,104.17,104.29,104.09,104.27,37459.0,100.8953,101.0115,100.8178,100.9922,37459.0
2023-11-02 12:15:00,104.26,104.3,104.2,104.25,42516.0,100.9825,101.0212,100.9244,100.9728,42516.0
2023-11-02 12:20:00,104.25,104.38,104.23,104.31,43459.0,100.9728,101.0987,100.9534,101.0309,43459.0
2023-11-02 12:25:00,104.29,104.29,103.99,104.04,40328.0,101.0115,101.0115,100.721,100.7694,40328.0
2023-11-02 12:30:00,104.05,104.17,104.01,104.17,35618.0,100.7791,100.8953,100.7404,100.8953,35618.0
2023-11-02 12:35:00,104.17,104.33,104.14,104.33,27223.0,100.8953,101.0503,100.8663,101.0503,27223.0
2023-11-02 12:40:00,104.34,104.38,104.32,104.37,27916.0,101.06,101.0987,101.0406,101.089,27916.0
2023-11-02 12:45:00,104.37,104.51,104.34,104.48,34383.0,101.089,101.2246,101.06,101.1956,34383.0
2023-11-02 12:50:00,104.48,104.51,104.42,104.43,22380.0,101.1956,101.2246,101.1375,101.1471,22380.0
2023-11-02 12:55:00,104.42,104.61,104.42,104.49,42084.0,101.1375,101.3215,101.1375,101.2053,42084.0
2023-11-02 13:00:00,104.5,104.58,104.42,104.42,41272.0,101.2149,101.2924,101.1375,101.1375,41272.0
2023-11-02 13:05:00,104.41,104.77,104.39,104.74,141033.0,101.1278,101.4765,101.1084,101.4474,141033.0
2023-11-02 13:10:00,104.73,104.87,104.71,104.83,134714.0,101.4377,101.5733,101.4183,101.5346,134714.0
2023-11-02 13:15:00,104.83,104.94,104.82,104.91,75067.0,101.5346,101.6411,101.5249,101.6121,75067.0
2023-11-02 13:20:00,104.9,104.99,104.9,104.95,87398.0,101.6024,101.6895,101.6024,101.6508,87398.0
2023-11-02 13:25:00,104.95,105.13,104.91,105.06,146960.0,101.6508,101.8251,101.6121,101.7573,146960.0
2023-11-02 13:30:00,105.07,105.14,105.04,105.05,49271.0,101.767,101.8348,101.738,101.7477,49271.0
2023-11-02 13:35:00,105.05,105.12,105.03,105.05,62137.0,101.7477,101.8155,101.7283,101.7477,62137.0
2023-11-02 13:40:00,105.06,105.2,105.04,105.19,58361.0,101.7573,101.8929,101.738,101.8833,58361.0
2023-11-02 13:45:00,105.19,105.25,105.14,105.22,35863.0,101.8833,101.9414,101.8348,101.9123,35863.0
2023-11-02 13:50:00,105.2,105.25,105.14,105.25,31854.0,101.8929,101.9414,101.8348,101.9414,31854.0
2023-11-02 13:55:00,105.23,105.4,105.23,105.4,58587.0,101.922,102.0867,101.922,102.0867,58587.0
2023-11-02 14:00:00,105.39,105.43,105.3,105.4,43902.0,102.077,102.1157,101.9898,102.0867,43902.0
2023-11-02 14:05:00,105.39,105.44,105.36,105.43,27573.0,102.077,102.1254,102.0479,102.1157,27573.0
2023-11-02 14:10:00,105.43,105.48,105.4,105.42,65682.0,102.1157,102.1641,102.0867,102.106,65682.0
2023-11-02 14:15:00,105.42,105.55,105.29,105.3,76351.0,102.106,102.2319,101.9801,101.9898,76351.0
2023-11-02 14:20:00,105.3,105.31,105.17,105.24,31716.0,101.9898,101.9995,101.8639,101.9317,31716.0
2023-11-02 14:25:00,105.24,105.24,105.08,105.12,32046.0,101.9317,101.9317,101.7767,101.8155,32046.0
2023-11-02 14:30:00,105.12,105.12,105.01,105.07,49593.0,101.8155,101.8155,101.7089,101.767,49593.0
2023-11-02 14:35:00,105.07,105.12,105.06,105.07,17850.0,101.767,101.8155,101.7573,101.767,17850.0
2023-11-02 14:40:00,105.08,105.1,105.02,105.1,24582.0,101.7767,101.7961,101.7186,101.7961,24582.0
2023-11-02 14:45:00,105.11,105.21,105.1,105.19,46481.0,101.8058,101.9026,101.7961,101.8833,46481.0
2023-11-02 14:50:00,105.18,105.19,105.03,105.04,43113.0,101.8736,101.8833,101.7283,101.738,43113.0
2023-11-02 14:55:00,105.03,105.08,104.93,105.08,33616.0,101.7283,101.7767,101.6314,101.7767,33616.0
2023-11-02 15:00:00,105.08,105.16,105.06,105.12,37580.0,101.7767,101.8542,101.7573,101.8155,37580.0
2023-11-02 15:05:00,105.12,105.32,105.11,105.31,50385.0,101.8155,102.0092,101.8058,101.9995,50385.0
2023-11-02 15:10:00,105.3,105.31,105.17,105.28,36411.0,101.9898,101.9995,101.8639,101.9704,36411.0
2023-11-02 15:15:00,105.28,105.3,105.21,105.24,41424.0,101.9704,101.9898,101.9026,101.9317,41424.0
2023-11-02 15:20:00,105.25,105.28,105.2,105.22,30443.0,101.9414,101.9704,101.8929,101.9123,30443.0
2023-11-02 15:25:00,105.22,105.25,105.16,105.18,47615.0,101.9123,101.9414,101.8542,101.8736,47615.0
2023-11-02 15:30:00,105.16,105.16,104.95,104.95,57292.0,101.8542,101.8542,101.6508,101.6508,57292.0
2023-11-02 15:35:00,104.95,105.15,104.95,105.14,63448.0,101.6508,101.8445,101.6508,101.8348,63448.0
2023-11-02 15:40:00,105.14,105.16,105.01,105.04,53007.0,101.8348,101.8542,101.7089,101.738,53007.0
2023-11-02 15:45:00,105.03,105.05,104.94,104.95,91673.0,101.7283,101.7477,101.6411,101.6508,91673.0
2023-11-02 15:50:00,104.95,105.05,104.88,105.05,172993.0,101.6508,101.7477,101.583,101.7477,172993.0
2023-11-02 15:55:00,105.05,105.17,105.04,105.06,430629.0,101.7477,101.8639,101.738,101.7573,430629.0
2023-11-03 09:30:00,106.43,106.66,106.35,106.41,202044.0,103.0843,103.307,103.0068,103.0649,202044.0
2023-11-03 09:35:00,106.43,106.51,106.26,106.5,31225.0,103.0843,103.1618,102.9196,103.1521,31225.0
2023-11-03 09:40:00,106.52,106.54,106.27,106.32,45383.0,103.1714,103.1908,102.9293,102.9777,45383.0
2023-11-03 09:45:00,106.33,106.33,106.05,106.29,57531.0,102.9874,102.9874,102.7162,102.9487,57531.0
2023-11-03 09:50:00,106.28,106.58,106.21,106.45,36496.0,102.939,103.2296,102.8712,103.1036,36496.0
2023-11-03 09:55:00,106.43,106.46,106.23,106.26,33748.0,103.0843,103.1133,102.8906,102.9196,33748.0
2023-11-03 10:00:00,106.29,106.48,106.19,106.33,50472.0,102.9487,103.1327,102.8518,102.9874,50472.0
2023-11-03 10:05:00,106.39,106.64,106.37,106.6,37803.0,103.0455,103.2877,103.0262,103.2489,37803.0
2023-11-03 10:10:00,106.63,107.05,106.6,106.94,112549.0,103.278,103.6848,103.2489,103.5782,112549.0
2023-11-03 10:15:00,106.94,107.15,106.84,107.15,70484.0,103.5782,103.7816,103.4814,103.7816,70484.0
2023-11-03 10:20:00,107.14,107.27,107.06,107.21,113018.0,103.772,103.8979,103.6945,103.8398,113018.0
2023-11-03 10:25:00,107.21,107.31,107.0,107.18,81197.0,103.8398,103.9366,103.6364,103.8107,81197.0
2023-11-03 10:30:00,107.15,107.15,106.97,107.03,134137.0,103.7816,103.7816,103.6073,103.6654,134137.0
2023-11-03 10:35:00,107.03,107.24,107.0,107.23,120441.0,103.6654,103.8688,103.6364,103.8591,120441.0
2023-11-03 10:40:00,107.23,107.38,107.18,107.37,92961.0,103.8591,104.0044,103.8107,103.9947,92961.0
2023-11-03 10:45:00,107.37,107.46,107.32,107.32,86717.0,103.9947,104.0819,103.9463,103.9463,86717.0
2023-11-03 10:50:00,107.32,107.33,107.06,107.14,95881.0,103.9463,103.956,103.6945,103.772,95881.0
2023-11-03 10:55:00,107.13,107.26,107.1,107.23,65684.0,103.7623,103.8882,103.7332,103.8591,65684.0
2023-11-03 11:00:00,107.23,107.27,107.08,107.14,70569.0,103.8591,103.8979,103.7138,103.772,70569.0
2023-11-03 11:05:00,107.13,107.33,107.12,107.33,60077.0,103.7623,103.956,103.7526,103.956,60077.0
2023-11-03 11:10:00,107.34,107.4,107.22,107.38,68402.0,103.9657,104.0238,103.8494,104.0044,68402.0
2023-11-03 11:15:00,107.38,107.48,107.37,107.48,55779.0,104.0044,104.1013,103.9947,104.1013,55779.0
2023-11-03 11:20:00,107.49,107.52,107.42,107.48,50569.0,104.111,104.14,104.0432,104.1013,50569.0
2023-11-03 11:25:00,107.49,107.56,107.43,107.46,93954.0,104.111,104.1788,104.0528,104.0819,93954.0
2023-11-03 11:30:00,107.46,107.65,107.39,107.42,59696.0,104.0819,104.2659,104.0141,104.0432,59696.0
2023-11-03 11:35:00,107.41,107.41,107.25,107.3,38914.0,104.0335,104.0335,103.8785,103.9269,38914.0
2023-11-03 11:40:00,107.3,107.35,107.24,107.34,37506.0,103.9269,103.9754,103.8688,103.9657,37506.0
2023-11-03 11:45:00,107.34,107.39,107.28,107.28,22535.0,103.9657,104.0141,103.9076,103.9076,22535.0
2023-11-03 11:50:00,107.29,107.42,107.25,107.29,72172.0,103.9172,104.0432,103.8785,103.9172,72172.0
2023-11-03 11:55:00,107.3,107.3,107.15,107.23,41999.0,103.9269,103.9269,103.7816,103.8591,41999.0
2023-11-03 12:00:00,107.22,107.28,107.01,107.01,30659.0,103.8494,103.9076,103.646,103.646,30659.0
2023-11-03 12:05:00,107.02,107.06,106.95,107.06,29575.0,103.6557,103.6945,103.5879,103.6945,29575.0
2023-11-03 12:10:00,107.06,107.2,107.06,107.16,46340.0,103.6945,103.8301,103.6945,103.7913,46340.0
2023-11-03 12:15:00,107.15,107.18,107.1,107.14,27147.0,103.7816,103.8107,103.7332,103.772,27147.0
2023-11-03 12:20:00,107.14,107.16,107.04,107.06,26399.0,103.772,103.7913,103.6751,103.6945,26399.0
2023-11-03 12:25:00,107.06,107.06,106.9,106.9,37096.0,103.6945,103.6945,103.5395,103.5395,37096.0
2023-11-03 12:30:00,106.9,107.03,106.87,107.0,63141.0,103.5395,103.6654,103.5104,103.6364,63141.0
2023-11-03 12:35:00,106.99,107.09,106.96,107.03,27977.0,103.6267,103.7235,103.5976,103.6654,27977.0
2023-11-03 12:40:00,107.04,107.07,107.02,107.04,17450.0,103.6751,103.7042,103.6557,103.6751,17450.0
2023-11-03 12:45:00,107.03,107.04,106.97,107.02,19692.0,103.6654,103.6751,103.6073,103.6557,19692.0
2023-11-03 12:50:00,107.03,107.13,107.02,107.1,17773.0,103.6654,103.7623,103.6557,103.7332,17773.0
2023-11-03 12:55:00,107.11,107.16,107.11,107.12,16581.0,103.7429,103.7913,103.7429,103.7526,16581.0
2023-11-03 13:00:00,107.12,107.14,107.06,107.14,20531.0,103.7526,103.772,103.6945,103.772,20531.0
2023-11-03 13:05:00,107.16,107.17,107.0,107.01,32082.0,103.7913,103.801,103.6364,103.646,32082.0
2023-11-03 13:10:00,107.01,107.01,106.85,106.85,25667.0,103.646,103.646,103.4911,103.4911,25667.0
2023-11-03 13:15:00,106.86,106.86,106.74,106.76,49237.0,103.5008,103.5008,103.3845,103.4039,49237.0
2023-11-03 13:20:00,106.76,106.76,106.63,106.66,21290.0,103.4039,103.4039,103.278,103.307,21290.0
2023-11-03 13:25:00,106.66,106.77,106.62,106.77,32324.0,103.307,103.4136,103.2683,103.4136,32324.0
2023-11-03 13:30:00,106.77,106.81,106.75,106.8,23387.0,103.4136,103.4523,103.3942,103.4426,23387.0
2023-11-03 13:35:00,106.8,106.83,106.72,106.8,25753.0,103.4426,103.4717,103.3652,103.4426,25753.0
2023-11-03 13:40:00,106.8,106.82,106.74,106.74,16730.0,103.4426,103.462,103.3845,103.3845,16730.0
2023-11-03 13:45:00,106.75,106.82,106.72,106.81,24990.0,103.3942,103.462,103.3652,103.4523,24990.0
2023-11-03 13:50:00,106.81,106.89,106.81,106.85,29357.0,103.4523,103.5298,103.4523,103.4911,29357.0
2023-11-03 13:55:00,106.86,106.93,106.84,106.9,23875.0,103.5008,103.5686,103.4814,103.5395,23875.0
2023-11-03 14:00:00,106.9,106.94,106.84,106.89,28316.0,103.5395,103.5782,103.4814,103.5298,28316.0
2023-11-03 14:05:00,106.88,106.92,106.78,106.9,21441.0,103.5201,103.5589,103.4233,103.5395,21441.0
2023-11-03 14:10:00,106.89,106.89,106.83,106.88,23058.0,103.5298,103.5298,103.4717,103.5201,23058.0
2023-11-03 14:15:00,106.88,106.9,106.83,106.84,21557.0,103.5201,103.5395,103.4717,103.4814,21557.0
2023-11-03 14:20:00,106.83,106.92,106.83,106.88,20355.0,103.4717,103.5589,103.4717,103.5201,20355.0
2023-11-03 14:25:00,106.89,106.99,106.84,106.99,20157.0,103.5298,103.6267,103.4814,103.6267,20157.0
2023-11-03 14:30:00,106.99,107.02,106.97,107.0,20141.0,103.6267,103.6557,103.6073,103.6364,20141.0
2023-11-03 14:35:00,107.01,107.16,107.0,107.15,24526.0,103.646,103.7913,103.6364,103.7816,24526.0
2023-11-03 14:40:00,107.15,107.3,107.14,107.24,31931.0,103.7816,103.9269,103.772,103.8688,31931.0
2023-11-03 14:45:00,107.25,107.32,107.2,107.3,32118.0,103.8785,103.9463,103.8301,103.9269,32118.0
2023-11-03 14:50:00,107.31,107.38,107.3,107.37,28932.0,103.9366,104.0044,103.9269,103.9947,28932.0
2023-11-03 14:55:00,107.36,107.36,107.28,107.34,41331.0,103.985,103.985,103.9076,103.9657,41331.0
2023-11-03 15:00:00,107.34,107.34,107.23,107.26,35712.0,103.9657,103.9657,103.8591,103.8882,35712.0
2023-11-03 15:05:00,107.27,107.3,107.11,107.11,40931.0,103.8979,103.9269,103.7429,103.7429,40931.0
2023-11-03 15:10:00,107.13,107.24,107.11,107.24,67143.0,103.7623,103.8688,103.7429,103.8688,67143.0
2023-11-03 15:15:00,107.25,107.26,107.2,107.23,38826.0,103.8785,103.8882,103.8301,103.8591,38826.0
2023-11-03 15:20:00,107.23,107.26,107.15,107.16,35449.0,103.8591,103.8882,103.7816,103.7913,35449.0
2023-11-03 15:25:00,107.15,107.19,107.13,107.15,60651.0,103.7816,103.8204,103.7623,103.7816,60651.0
2023-11-03 15:30:00,107.15,107.19,107.03,107.04,58474.0,103.7816,103.8204,103.6654,103.6751,58474.0
2023-11-03 15:35:00,107.03,107.18,107.01,107.18,78650.0,103.6654,103.8107,103.646,103.8107,78650.0
2023-11-03 15:40:00,107.18,107.22,107.04,107.07,103069.0,103.8107,103.8494,103.6751,103.7042,103069.0
2023-11-03 15:45:00,107.06,107.07,106.97,106.98,98032.0,103.6945,103.7042,103.6073,103.617,98032.0
2023-11-03 15:50:00,106.96,106.98,106.87,106.95,108279.0,103.5976,103.617,103.5104,103.5879,108279.0
2023-11-03 15:55:00,106.95,107.11,106.93,107.04,376769.0,103.5879,103.7429,103.5686,103.6751,376769.0
2023-11-06 09:30:00,106.96,107.6,106.96,107.17,149021.0,103.5976,104.2175,103.5976,103.801,149021.0
2023-11-06 09:35:00,107.16,107.18,106.79,106.84,50913.0,103.7913,103.8107,103.433,103.4814,50913.0
2023-11-06 09:40:00,106.82,106.83,106.58,106.62,34385.0,103.462,103.4717,103.2296,103.2683,34385.0
2023-11-06 09:45:00,106.63,106.75,106.55,106.59,29155.0,103.278,103.3942,103.2005,103.2392,29155.0
2023-11-06 09:50:00,106.61,106.68,106.51,106.63,83334.0,103.2586,103.3264,103.1618,103.278,83334.0
2023-11-06 09:55:00,106.64,106.68,106.38,106.44,75076.0,103.2877,103.3264,103.0358,103.094,75076.0
2023-11-06 10:00:00,106.45,106.96,106.44,106.89,82796.0,103.1036,103.5976,103.094,103.5298,82796.0
2023-11-06 10:05:00,106.89,106.9,106.7,106.7,36994.0,103.5298,103.5395,103.3458,103.3458,36994.0
2023-11-06 10:10:00,106.7,106.93,106.61,106.66,101095.0,103.3458,103.5686,103.2586,103.307,101095.0
2023-11-06 10:15:00,106.67,106.68,106.53,106.65,42269.0,103.3167,103.3264,103.1811,103.2974,42269.0
2023-11-06 10:20:00,106.64,106.75,106.61,106.68,29570.0,103.2877,103.3942,103.2586,103.3264,29570.0
2023-11-06 10:25:00,106.69,106.73,106.54,106.62,18578.0,103.3361,103.3748,103.1908,103.2683,18578.0
2023-11-06 10:30:00,106.65,106.67,106.54,106.57,29687.0,103.2974,103.3167,103.1908,103.2199,29687.0
2023-11-06 10:35:00,106.57,106.67,106.53,106.66,27848.0,103.2199,103.3167,103.1811,103.307,27848.0
2023-11-06 10:40:00,106.67,106.71,106.51,106.54,24693.0,103.3167,103.3555,103.1618,103.1908,24693.0
2023-11-06 10:45:00,106.5,106.54,106.44,106.47,36753.0,103.1521,103.1908,103.094,103.123,36753.0
2023-11-06 10:50:00,106.48,106.51,106.37,106.48,57233.0,103.1327,103.1618,103.0262,103.1327,57233.0
2023-11-06 10:55:00,106.5,106.64,106.49,106.64,36508.0,103.1521,103.2877,103.1424,103.2877,36508.0
2023-11-06 11:00:00,106.63,106.9,106.62,106.89,39197.0,103.278,103.5395,103.2683,103.5298,39197.0
2023-11-06 11:05:00,106.89,106.98,106.85,106.85,37077.0,103.5298,103.617,103.4911,103.4911,37077.0
2023-11-06 11:10:00,106.85,106.85,106.66,106.7,29508.0,103.4911,103.4911,103.307,103.3458,29508.0
2023-11-06 11:15:00,106.7,106.73,106.66,106.7,30835.0,103.3458,103.3748,103.307,103.3458,30835.0
2023-11-06 11:20:00,106.7,106.78,106.56,106.77,50005.0,103.3458,103.4233,103.2102,103.4136,50005.0
2023-11-06 11:25:00,106.76,106.92,106.74,106.89,30886.0,103.4039,103.5589,103.3845,103.5298,30886.0
2023-11-06 11:30:00,106.87,107.03,106.82,106.84,47454.0,103.5104,103.6654,103.462,103.4814,47454.0
2023-11-06 11:35:00,106.84,106.89,106.73,106.79,33490.0,103.4814,103.5298,103.3748,103.433,33490.0
2023-11-06 11:40:00,106.79,106.84,106.72,106.76,35569.0,103.433,103.4814,103.3652,103.4039,35569.0
2023-11-06 11:45:00,106.76,106.78,106.71,106.76,22358.0,103.4039,103.4233,103.3555,103.4039,22358.0
2023-11-06 11:50:00,106.77,106.91,106.75,106.89,27942.0,103.4136,103.5492,103.3942,103.5298,27942.0
2023-11-06 11:55:00,106.89,107.04,106.88,107.02,42144.0,103.5298,103.6751,103.5201,103.6557,42144.0
2023-11-06 12:00:00,107.02,107.09,106.89,106.9,35041.0,103.6557,103.7235,103.5298,103.5395,35041.0
2023-11-06 12:05:00,106.89,106.93,106.82,106.92,19376.0,103.5298,103.5686,103.462,103.5589,19376.0
2023-11-06 12:10:00,106.93,106.98,106.92,106.95,22397.0,103.5686,103.617,103.5589,103.5879,22397.0
2023-11-06 12:15:00,106.94,106.99,106.91,106.97,34907.0,103.5782,103.6267,103.5492,103.6073,34907.0
2023-11-06 12:20:00,106.97,107.09,106.95,107.03,47355.0,103.6073,103.7235,103.5879,103.6654,47355.0
2023-11-06 12:25:00,107.05,107.1,107.03,107.06,29782.0,103.6848,103.7332,103.6654,103.6945,29782.0
2023-11-06 12:30:00,107.05,107.2,107.02,107.17,31908.0,103.6848,103.8301,103.6557,103.801,31908.0
2023-11-06 12:35:00,107.19,107.21,107.11,107.18,43110.0,103.8204,103.8398,103.7429,103.8107,43110.0
2023-11-06 12:40:00,107.18,107.24,107.13,107.19,33916.0,103.8107,103.8688,103.7623,103.8204,33916.0
2023-11-06 12:45:00,107.18,107.21,107.12,107.14,24574.0,103.8107,103.8398,103.7526,103.772,24574.0
2023-11-06 12:50:00,107.13,107.15,107.07,107.13,20985.0,103.7623,103.7816,103.7042,103.7623,20985.0
2023-11-06 12:55:00,107.13,107.2,107.13,107.19,17846.0,103.7623,103.8301,103.7623,103.8204,17846.0
2023-11-06 13:00:00,107.19,107.22,107.04,107.09,28588.0,103.8204,103.8494,103.6751,103.7235,28588.0
2023-11-06 13:05:00,107.09,107.15,107.04,107.05,22603.0,103.7235,103.7816,103.6751,103.6848,22603.0
2023-11-06 13:10:00,107.04,107.05,106.94,106.96,40239.0,103.6751,103.6848,103.5782,103.5976,40239.0
2023-11-06 13:15:00,106.96,106.98,106.84,106.84,22159.0,103.5976,103.617,103.4814,103.4814,22159.0
2023-11-06 13:20:00,106.84,106.97,106.76,106.97,21981.0,103.4814,103.6073,103.4039,103.6073,21981.0
2023-11-06 13:25:00,106.98,106.98,106.91,106.96,23632.0,103.617,103.617,103.5492,103.5976,23632.0
2023-11-06 13:30:00,106.95,107.0,106.83,106.9,26318.0,103.5879,103.6364,103.4717,103.5395,26318.0
2023-11-06 13:35:00,106.91,107.07,106.9,107.05,49377.0,103.5492,103.7042,103.5395,103.6848,49377.0
2023-11-06 13:40:00,107.05,107.06,106.96,106.96,18341.0,103.6848,103.6945,103.5976,103.5976,18341.0
2023-11-06 13:45:00,106.95,106.98,106.84,106.86,17595.0,103.5879,103.617,103.4814,103.5008,17595.0
2023-11-06 13:50:00,106.86,106.86,106.73,106.75,22882.0,103.5008,103.5008,103.3748,103.3942,22882.0
2023-11-06 13:55:00,106.75,106.83,106.74,106.81,37281.0,103.3942,103.4717,103.3845,103.4523,37281.0
2023-11-06 14:00:00,106.81,106.85,106.72,106.8,37991.0,103.4523,103.4911,103.3652,103.4426,37991.0
2023-11-06 14:05:00,106.8,106.86,106.75,106.84,25868.0,103.4426,103.5008,103.3942,103.4814,25868.0
2023-11-06 14:10:00,106.84,106.91,106.8,106.83,12424.0,103.4814,103.5492,103.4426,103.4717,12424.0
2023-11-06 14:15:00,106.83,106.9,106.8,106.88,21842.0,103.4717,103.5395,103.4426,103.5201,21842.0
2023-11-06 14:20:00,106.88,106.91,106.83,106.86,15611.0,103.5201,103.5492,103.4717,103.5008,15611.0
2023-11-06 14:25:00,106.86,106.92,106.85,106.92,20410.0,103.5008,103.5589,103.4911,103.5589,20410.0
2023-11-06 14:30:00,106.92,107.0,106.91,106.96,24410.0,103.5589,103.6364,103.5492,103.5976,24410.0
2023-11-06 14:35:00,106.96,107.03,106.92,106.95,31797.0,103.5976,103.6654,103.5589,103.5879,31797.0
2023-11-06 14:40:00,106.95,107.05,106.95,107.02,34355.0,103.5879,103.6848,103.5879,103.6557,34355.0
2023-11-06 14:45:00,107.03,107.08,106.98,106.99,21343.0,103.6654,103.7138,103.617,103.6267,21343.0
2023-11-06 14:50:00,106.99,107.12,106.99,107.11,28543.0,103.6267,103.7526,103.6267,103.7429,28543.0
2023-11-06 14:55:00,107.11,107.18,107.1,107.15,32343.0,103.7429,103.8107,103.7332,103.7816,32343.0
2023-11-06 15:00:00,107.16,107.2,107.14,107.18,39387.0,103.7913,103.8301,103.772,103.8107,39387.0
2023-11-06 15:05:00,107.18,107.22,107.14,107.16,39247.0,103.8107,103.8494,103.772,103.7913,39247.0
2023-11-06 15:10:00,107.17,107.26,107.16,107.21,46249.0,103.801,103.8882,103.7913,103.8398,46249.0
2023-11-06 15:15:00,107.22,107.26,107.2,107.25,51356.0,103.8494,103.8882,103.8301,103.8785,51356.0
2023-11-06 15:20:00,107.24,107.29,107.21,107.23,48591.0,103.8688,103.9172,103.8398,103.8591,48591.0
2023-11-06 15:25:00,107.22,107.26,107.17,107.21,44427.0,103.8494,103.8882,103.801,103.8398,44427.0
2023-11-06 15:30:00,107.21,107.28,107.16,107.27,54683.0,103.8398,103.9076,103.7913,103.8979,54683.0
2023-11-06 15:35:00,107.27,107.27,107.16,107.2,50853.0,103.8979,103.8979,103.7913,103.8301,50853.0
2023-11-06 15:40:00,107.2,107.29,107.19,107.27,52236.0,103.8301,103.9172,103.8204,103.8979,52236.0
2023-11-06 15:45:00,107.27,107.29,107.22,107.23,65168.0,103.8979,103.9172,103.8494,103.8591,65168.0
2023-11-06 15:50:00,107.23,107.28,107.08,107.1,81064.0,103.8591,103.9076,103.7138,103.7332,81064.0
2023-11-06 15:55:00,107.1,107.29,107.09,107.27,249117.0,103.7332,103.9172,103.7235,103.8979,249117.0
2023-11-07 09:30:00,107.32,107.75,107.23,107.59,108235.0,103.9463,104.3628,103.8591,104.2078,108235.0
2023-11-07 09:35:00,107.62,107.8,107.44,107.59,45550.0,104.2369,104.4112,104.0625,104.2078,45550.0
2023-11-07 09:40:00,107.55,107.99,107.44,107.98,65222.0,104.1691,104.5952,104.0625,104.5856,65222.0
2023-11-07 09:45:00,107.99,108.09,107.92,107.98,76915.0,104.5952,104.6921,104.5274,104.5856,76915.0
2023-11-07 09:50:00,107.93,108.27,107.91,108.14,77677.0,104.5371,104.8664,104.5178,104.7405,77677.0
2023-11-07 09:55:00,108.16,108.3,108.12,108.26,63341.0,104.7599,104.8955,104.7211,104.8567,63341.0
2023-11-07 10:00:00,108.25,108.53,108.24,108.34,116507.0,104.8471,105.1183,104.8374,104.9342,116507.0
2023-11-07 10:05:00,108.34,108.41,108.06,108.2,128197.0,104.9342,105.002,104.663,104.7986,128197.0
2023-11-07 10:10:00,108.19,108.43,108.17,108.4,42805.0,104.7889,105.0214,104.7696,104.9923,42805.0
2023-11-07 10:15:00,108.4,108.4,108.1,108.1,30928.0,104.9923,104.9923,104.7018,104.7018,30928.0
2023-11-07 10:20:00,108.1,108.25,108.1,108.25,25015.0,104.7018,104.8471,104.7018,104.8471,25015.0
2023-11-07 10:25:00,108.23,108.37,108.11,108.32,51051.0,104.8277,104.9633,104.7115,104.9149,51051.0
2023-11-07 10:30:00,108.32,108.53,108.28,108.5,73274.0,104.9149,105.1183,104.8761,105.0892,73274.0
2023-11-07 10:35:00,108.5,108.62,108.43,108.52,90237.0,105.0892,105.2054,105.0214,105.1086,90237.0
2023-11-07 10:40:00,108.53,108.6,108.4,108.45,34927.0,105.1183,105.1861,104.9923,105.0408,34927.0
2023-11-07 10:45:00,108.45,108.45,108.27,108.38,41841.0,105.0408,105.0408,104.8664,104.973,41841.0
2023-11-07 10:50:00,108.38,108.59,108.35,108.49,41111.0,104.973,105.1764,104.9439,105.0795,41111.0
2023-11-07 10:55:00,108.5,108.59,108.46,108.56,45882.0,105.0892,105.1764,105.0505,105.1473,45882.0
2023-11-07 11:00:00,108.56,108.59,108.48,108.55,28399.0,105.1473,105.1764,105.0698,105.1376,28399.0
2023-11-07 11:05:00,108.56,108.65,108.51,108.59,48076.0,105.1473,105.2345,105.0989,105.1764,48076.0
2023-11-07 11:10:00,108.58,108.68,108.57,108.63,31190.0,105.1667,105.2635,105.157,105.2151,31190.0
2023-11-07 11:15:00,108.64,108.85,108.63,108.77,50748.0,105.2248,105.4282,105.2151,105.3507,50748.0
2023-11-07 11:20:00,108.77,108.8,108.63,108.67,52827.0,105.3507,105.3798,105.2151,105.2539,52827.0
2023-11-07 11:25:00,108.67,108.69,108.51,108.59,37838.0,105.2539,105.2732,105.0989,105.1764,37838.0
2023-11-07 11:30:00,108.6,108.69,108.56,108.68,38748.0,105.1861,105.2732,105.1473,105.2635,38748.0
2023-11-07 11:35:00,108.69,108.81,108.66,108.79,24428.0,105.2732,105.3895,105.2442,105.3701,24428.0
2023-11-07 11:40:00,108.79,108.88,108.77,108.77,38539.0,105.3701,105.4573,105.3507,105.3507,38539.0
2023-11-07 11:45:00,108.77,108.78,108.6,108.66,34601.0,105.3507,105.3604,105.1861,105.2442,34601.0
2023-11-07 11:50:00,108.65,108.71,108.61,108.66,35393.0,105.2345,105.2926,105.1957,105.2442,35393.0
2023-11-07 11:55:00,108.66,108.74,108.64,108.74,30429.0,105.2442,105.3217,105.2248,105.3217,30429.0
2023-11-07 12:00:00,108.74,108.74,108.6,108.64,25855.0,105.3217,105.3217,105.1861,105.2248,25855.0
2023-11-07 12:05:00,108.64,108.67,108.56,108.65,27767.0,105.2248,105.2539,105.1473,105.2345,27767.0
2023-11-07 12:10:00,108.67,108.68,108.52,108.55,27300.0,105.2539,105.2635,105.1086,105.1376,27300.0
2023-11-07 12:15:00,108.54,108.68,108.47,108.67,40659.0,105.1279,105.2635,105.0601,105.2539,40659.0
2023-11-07 12:20:00,108.67,108.72,108.66,108.71,39326.0,105.2539,105.3023,105.2442,105.2926,39326.0
2023-11-07 12:25:00,108.72,108.72,108.55,108.61,94214.0,105.3023,105.3023,105.1376,105.1957,94214.0
2023-11-07 12:30:00,108.6,108.71,108.55,108.7,65783.0,105.1861,105.2926,105.1376,105.2829,65783.0
2023-11-07 12:35:00,108.7,108.77,108.68,108.72,70321.0,105.2829,105.3507,105.2635,105.3023,70321.0
2023-11-07 12:40:00,108.73,108.77,108.67,108.75,22358.0,105.312,105.3507,105.2539,105.3313,22358.0
2023-11-07 12:45:00,108.75,108.87,108.61,108.61,39604.0,105.3313,105.4476,105.1957,105.1957,39604.0
2023-11-07 12:50:00,108.62,108.69,108.56,108.61,34859.0,105.2054,105.2732,105.1473,105.1957,34859.0
2023-11-07 12:55:00,108.6,108.76,108.6,108.7,32697.0,105.1861,105.341,105.1861,105.2829,32697.0
2023-11-07 13:00:00,108.73,108.81,108.7,108.77,28907.0,105.312,105.3895,105.2829,105.3507,28907.0
2023-11-07 13:05:00,108.77,108.89,108.76,108.87,23611.0,105.3507,105.4669,105.341,105.4476,23611.0
2023-11-07 13:10:00,108.87,108.87,108.76,108.8,24938.0,105.4476,105.4476,105.341,105.3798,24938.0
2023-11-07 13:15:00,108.8,108.9,108.79,108.9,29113.0,105.3798,105.4766,105.3701,105.4766,29113.0
2023-11-07 13:20:00,108.89,108.89,108.78,108.87,29785.0,105.4669,105.4669,105.3604,105.4476,29785.0
2023-11-07 13:25:00,108.87,108.88,108.8,108.84,28987.0,105.4476,105.4573,105.3798,105.4185,28987.0
2023-11-07 13:30:00,108.84,108.89,108.82,108.87,23461.0,105.4185,105.4669,105.3991,105.4476,23461.0
2023-11-07 13:35:00,108.87,108.93,108.84,108.92,32110.0,105.4476,105.5057,105.4185,105.496,32110.0
2023-11-07 13:40:00,108.93,108.93,108.83,108.84,21949.0,105.5057,105.5057,105.4088,105.4185,21949.0
2023-11-07 13:45:00,108.83,108.91,108.83,108.87,28692.0,105.4088,105.4863,105.4088,105.4476,28692.0
2023-11-07 13:50:00,108.86,108.95,108.84,108.93,37154.0,105.4379,105.5251,105.4185,105.5057,37154.0
2023-11-07 13:55:00,108.92,108.99,108.86,108.93,69722.0,105.496,105.5638,105.4379,105.5057,69722.0
2023-11-07 14:00:00,108.94,109.26,108.94,109.19,281025.0,105.5154,105.8253,105.5154,105.7575,281025.0
2023-11-07 14:05:00,109.18,109.23,108.93,108.94,102222.0,105.7478,105.7963,105.5057,105.5154,102222.0
2023-11-07 14:10:00,108.93,108.93,108.8,108.81,26018.0,105.5057,105.5057,105.3798,105.3895,26018.0
2023-11-07 14:15:00,108.8,108.95,108.77,108.84,95880.0,105.3798,105.5251,105.3507,105.4185,95880.0
2023-11-07 14:20:00,108.83,108.89,108.77,108.88,36561.0,105.4088,105.4669,105.3507,105.4573,36561.0
2023-11-07 14:25:00,108.88,109.03,108.86,108.99,124299.0,105.4573,105.6025,105.4379,105.5638,124299.0
2023-11-07 14:30:00,109.0,109.12,108.91,108.96,235211.0,105.5735,105.6897,105.4863,105.5347,235211.0
2023-11-07 14:35:00,108.96,108.96,108.78,108.87,75765.0,105.5347,105.5347,105.3604,105.4476,75765.0
2023-11-07 14:40:00,108.87,109.0,108.86,108.94,41674.0,105.4476,105.5735,105.4379,105.5154,41674.0
2023-11-07 14:45:00,108.93,109.05,108.92,109.0,25173.0,105.5057,105.6219,105.496,105.5735,25173.0
2023-11-07 14:50:00,108.99,109.08,108.95,108.97,29445.0,105.5638,105.651,105.5251,105.5444,29445.0
2023-11-07 14:55:00,108.96,109.03,108.95,109.02,47762.0,105.5347,105.6025,105.5251,105.5929,47762.0
2023-11-07 15:00:00,109.02,109.13,109.0,109.12,37978.0,105.5929,105.6994,105.5735,105.6897,37978.0
2023-11-07 15:05:00,109.11,109.12,108.96,109.05,49093.0,105.68,105.6897,105.5347,105.6219,49093.0
2023-11-07 15:10:00,109.05,109.12,109.0,109.1,41854.0,105.6219,105.6897,105.5735,105.6703,41854.0
2023-11-07 15:15:00,109.09,109.14,109.05,109.14,34249.0,105.6607,105.7091,105.6219,105.7091,34249.0
2023-11-07 15:20:00,109.14,109.19,109.06,109.14,82615.0,105.7091,105.7575,105.6316,105.7091,82615.0
2023-11-07 15:25:00,109.13,109.27,109.11,109.23,65323.0,105.6994,105.835,105.68,105.7963,65323.0
2023-11-07 15:30:00,109.23,109.26,109.17,109.17,71111.0,105.7963,105.8253,105.7381,105.7381,71111.0
2023-11-07 15:35:00,109.17,109.28,109.13,109.28,118483.0,105.7381,105.8447,105.6994,105.8447,118483.0
2023-11-07 15:40:00,109.27,109.32,109.24,109.3,74961.0,105.835,105.8834,105.8059,105.8641,74961.0
2023-11-07 15:45:00,109.3,109.31,109.17,109.21,102533.0,105.8641,105.8737,105.7381,105.7769,102533.0
2023-11-07 15:50:00,109.21,109.22,109.11,109.14,155675.0,105.7769,105.7866,105.68,105.7091,155675.0
2023-11-07 15:55:00,109.14,109.36,109.07,109.36,409979.0,105.7091,105.9222,105.6413,105.9222,409979.0
2023-11-08 09:30:00,109.37,109.67,108.9,108.95,286693.0,105.9319,106.2224,105.4766,105.5251,286693.0
2023-11-08 09:35:00,108.95,109.6,108.93,109.48,61537.0,105.5251,106.1546,105.5057,106.0384,61537.0
2023-11-08 09:40:00,109.54,109.86,109.45,109.86,47394.0,106.0965,106.4065,106.0093,106.4065,47394.0
2023-11-08 09:45:00,109.84,109.85,109.68,109.81,52522.0,106.3871,106.3968,106.2321,106.358,52522.0
2023-11-08 09:50:00,109.82,109.97,109.74,109.89,52556.0,106.3677,106.513,106.2902,106.4355,52556.0
2023-11-08 09:55:00,109.9,110.19,109.78,110.12,246220.0,106.4452,106.7261,106.329,106.6583,246220.0
2023-11-08 10:00:00,110.18,110.36,110.09,110.23,100437.0,106.7164,106.8907,106.6292,106.7648,100437.0
2023-11-08 10:05:00,110.22,110.22,109.97,110.19,90364.0,106.7551,106.7551,106.513,106.7261,90364.0
2023-11-08 10:10:00,110.18,110.6,110.17,110.53,90867.0,106.7164,107.1232,106.7067,107.0554,90867.0
2023-11-08 10:15:00,110.52,110.7,110.41,110.58,108252.0,107.0457,107.22,106.9392,107.1038,108252.0
2023-11-08 10:20:00,110.57,110.6,110.39,110.46,131436.0,107.0941,107.1232,106.9198,106.9876,131436.0
2023-11-08 10:25:00,110.45,110.47,110.16,110.16,75158.0,106.9779,106.9973,106.697,106.697,75158.0
2023-11-08 10:30:00,110.16,110.18,109.89,109.95,93198.0,106.697,106.7164,106.4355,106.4936,93198.0
2023-11-08 10:35:00,109.93,109.93,109.68,109.74,46967.0,106.4743,106.4743,106.2321,106.2902,46967.0
2023-11-08 10:40:00,109.73,109.98,109.69,109.97,80633.0,106.2805,106.5227,106.2418,106.513,80633.0
2023-11-08 10:45:00,109.98,110.02,109.84,110.02,56719.0,106.5227,106.5614,106.3871,106.5614,56719.0
2023-11-08 10:50:00,110.01,110.07,109.91,110.06,50310.0,106.5517,106.6098,106.4549,106.6002,50310.0
2023-11-08 10:55:00,110.05,110.05,109.8,109.85,50684.0,106.5905,106.5905,106.3483,106.3968,50684.0
2023-11-08 11:00:00,109.84,109.87,109.6,109.6,43016.0,106.3871,106.4161,106.1546,106.1546,43016.0
2023-11-08 11:05:00,109.61,109.69,109.51,109.52,95231.0,106.1643,106.2418,106.0675,106.0771,95231.0
2023-11-08 11:10:00,109.52,109.6,109.39,109.54,263017.0,106.0771,106.1546,105.9512,106.0965,263017.0
2023-11-08 11:15:00,109.52,109.81,109.52,109.65,47620.0,106.0771,106.358,106.0771,106.2031,47620.0
2023-11-08 11:20:00,109.65,109.66,109.25,109.26,98729.0,106.2031,106.2127,105.8156,105.8253,98729.0
2023-11-08 11:25:00,109.25,109.34,109.17,109.28,131579.0,105.8156,105.9028,105.7381,105.8447,131579.0
2023-11-08 11:30:00,109.26,109.43,109.18,109.43,83643.0,105.8253,105.99,105.7478,105.99,83643.0
2023-11-08 11:35:00,109.42,109.54,109.32,109.35,44102.0,105.9803,106.0965,105.8834,105.9125,44102.0
2023-11-08 11:40:00,109.36,109.61,109.36,109.41,93240.0,105.9222,106.1643,105.9222,105.9706,93240.0
2023-11-08 11:45:00,109.39,109.42,109.35,109.38,34229.0,105.9512,105.9803,105.9125,105.9415,34229.0
2023-11-08 11:50:00,109.37,109.4,109.24,109.4,30839.0,105.9319,105.9609,105.8059,105.9609,30839.0
2023-11-08 11:55:00,109.39,109.45,109.31,109.39,58458.0,105.9512,106.0093,105.8737,105.9512,58458.0
2023-11-08 12:00:00,109.38,109.41,109.16,109.24,45661.0,105.9415,105.9706,105.7285,105.8059,45661.0
2023-11-08 12:05:00,109.24,109.35,109.14,109.3,100712.0,105.8059,105.9125,105.7091,105.8641,100712.0
2023-11-08 12:10:00,109.29,109.49,109.28,109.43,37679.0,105.8544,106.0481,105.8447,105.99,37679.0
2023-11-08 12:15:00,109.42,109.47,109.33,109.4,34523.0,105.9803,106.0287,105.8931,105.9609,34523.0
2023-11-08 12:20:00,109.4,109.48,109.38,109.43,31466.0,105.9609,106.0384,105.9415,105.99,31466.0
2023-11-08 12:25:00,109.42,109.45,109.36,109.44,35042.0,105.9803,106.0093,105.9222,105.9997,35042.0
2023-11-08 12:30:00,109.41,109.45,109.24,109.44,65641.0,105.9706,106.0093,105.8059,105.9997,65641.0
2023-11-08 12:35:00,109.44,109.55,109.41,109.51,50198.0,105.9997,106.1062,105.9706,106.0675,50198.0
2023-11-08 12:40:00,109.51,109.51,109.42,109.46,33711.0,106.0675,106.0675,105.9803,106.019,33711.0
2023-11-08 12:45:00,109.46,109.5,109.43,109.48,22343.0,106.019,106.0578,105.99,106.0384,22343.0
2023-11-08 12:50:00,109.47,109.5,109.36,109.36,48400.0,106.0287,106.0578,105.9222,105.9222,48400.0
2023-11-08 12:55:00,109.35,109.45,109.32,109.45,25237.0,105.9125,106.0093,105.8834,106.0093,25237.0
2023-11-08 13:00:00,109.44,109.53,109.37,109.45,64626.0,105.9997,106.0868,105.9319,106.0093,64626.0
2023-11-08 13:05:00,109.45,109.63,109.45,109.53,24361.0,106.0093,106.1837,106.0093,106.0868,24361.0
2023-11-08 13:10:00,109.51,109.54,109.4,109.41,44720.0,106.0675,106.0965,105.9609,105.9706,44720.0
2023-11-08 13:15:00,109.41,109.46,109.29,109.3,37029.0,105.9706,106.019,105.8544,105.8641,37029.0
2023-11-08 13:20:00,109.29,109.4,109.24,109.36,25650.0,105.8544,105.9609,105.8059,105.9222,25650.0
2023-11-08 13:25:00,109.37,109.5,109.36,109.45,35623.0,105.9319,106.0578,105.9222,106.0093,35623.0
2023-11-08 13:30:00,109.45,109.58,109.42,109.42,39534.0,106.0093,106.1353,105.9803,105.9803,39534.0
2023-11-08 13:35:00,109.42,109.56,109.42,109.52,20325.0,105.9803,106.1159,105.9803,106.0771,20325.0
2023-11-08 13:40:00,109.52,109.58,109.45,109.5,27075.0,106.0771,106.1353,106.0093,106.0578,27075.0
2023-11-08 13:45:00,109.5,109.51,109.35,109.35,39421.0,106.0578,106.0675,105.9125,105.9125,39421.0
2023-11-08 13:50:00,109.37,109.4,109.26,109.27,19625.0,105.9319,105.9609,105.8253,105.835,19625.0
2023-11-08 13:55:00,109.28,109.3,109.24,109.28,27079.0,105.8447,105.8641,105.8059,105.8447,27079.0
2023-11-08 14:00:00,109.27,109.47,109.23,109.43,40461.0,105.835,106.0287,105.7963,105.99,40461.0
2023-11-08 14:05:00,109.44,109.46,109.4,109.41,32005.0,105.9997,106.019,105.9609,105.9706,32005.0
2023-11-08 14:10:00,109.42,109.45,109.27,109.3,30833.0,105.9803,106.0093,105.835,105.8641,30833.0
2023-11-08 14:15:00,109.3,109.41,109.26,109.39,79301.0,105.8641,105.9706,105.8253,105.9512,79301.0
2023-11-08 14:20:00,109.4,109.46,109.38,109.43,31510.0,105.9609,106.019,105.9415,105.99,31510.0
2023-11-08 14:25:00,109.42,109.49,109.41,109.48,23024.0,105.9803,106.0481,105.9706,106.0384,23024.0
2023-11-08 14:30:00,109.48,109.5,109.34,109.36,47770.0,106.0384,106.0578,105.9028,105.9222,47770.0
2023-11-08 14:35:00,109.37,109.41,109.35,109.4,34125.0,105.9319,105.9706,105.9125,105.9609,34125.0
2023-11-08 14:40:00,109.4,109.48,109.3,109.47,51394.0,105.9609,106.0384,105.8641,106.0287,51394.0
2023-11-08 14:45:00,109.48,109.51,109.45,109.47,32856.0,106.0384,106.0675,106.0093,106.0287,32856.0
2023-11-08 14:50:00,109.47,109.55,109.44,109.47,55235.0,106.0287,106.1062,105.9997,106.0287,55235.0
2023-11-08 14:55:00,109.48,109.53,109.35,109.35,35411.0,106.0384,106.0868,105.9125,105.9125,35411.0
2023-11-08 15:00:00,109.37,109.5,109.37,109.5,35399.0,105.9319,106.0578,105.9319,106.0578,35399.0
2023-11-08 15:05:00,109.51,109.55,109.47,109.53,33047.0,106.0675,106.1062,106.0287,106.0868,33047.0
2023-11-08 15:10:00,109.53,109.64,109.51,109.6,53132.0,106.0868,106.1934,106.0675,106.1546,53132.0
2023-11-08 15:15:00,109.6,109.73,109.58,109.67,45448.0,106.1546,106.2805,106.1353,106.2224,45448.0
2023-11-08 15:20:00,109.65,109.67,109.56,109.59,48721.0,106.2031,106.2224,106.1159,106.1449,48721.0
2023-11-08 15:25:00,109.59,109.63,109.54,109.58,43053.0,106.1449,106.1837,106.0965,106.1353,43053.0
2023-11-08 15:30:00,109.57,109.57,109.43,109.46,55743.0,106.1256,106.1256,105.99,106.019,55743.0
2023-11-08 15:35:00,109.45,109.5,109.34,109.39,88652.0,106.0093,106.0578,105.9028,105.9512,88652.0
2023-11-08 15:40:00,109.39,109.41,109.32,109.32,133704.0,105.9512,105.9706,105.8834,105.8834,133704.0
2023-11-08 15:45:00,109.32,109.35,109.25,109.26,192274.0,105.8834,105.9125,105.8156,105.8253,192274.0
2023-11-08 15:50:00,109.26,109.42,109.24,109.39,279321.0,105.8253,105.9803,105.8059,105.9512,279321.0
2023-11-08 15:55:00,109.39,109.46,109.26,109.37,1060066.0,105.9512,106.019,105.8253,105.9319,1060066.0
2023-11-09 09:30:00,109.82,109.9,109.28,109.32,122055.0,106.3677,106.4452,105.8447,105.8834,122055.0
2023-11-09 09:35:00,109.26,109.41,109.2,109.2,67365.0,105.8253,105.9706,105.7672,105.7672,67365.0
2023-11-09 09:40:00,109.18,109.26,109.1,109.11,75709.0,105.7478,105.8253,105.6703,105.68,75709.0
2023-11-09 09:45:00,109.11,109.12,108.84,108.84,82462.0,105.68,105.6897,105.4185,105.4185,82462.0
2023-11-09 09:50:00,108.84,108.86,108.3,108.31,86098.0,105.4185,105.4379,104.8955,104.9052,86098.0
2023-11-09 09:55:00,108.34,108.4,108.19,108.36,58061.0,104.9342,104.9923,104.7889,104.9536,58061.0
2023-11-09 10:00:00,108.37,108.45,108.22,108.23,61776.0,104.9633,105.0408,104.818,104.8277,61776.0
2023-11-09 10:05:00,108.21,108.3,107.96,108.18,98444.0,104.8083,104.8955,104.5662,104.7793,98444.0
2023-11-09 10:10:00,108.18,108.36,108.16,108.28,94202.0,104.7793,104.9536,104.7599,104.8761,94202.0
2023-11-09 10:15:00,108.29,108.52,108.27,108.31,116441.0,104.8858,105.1086,104.8664,104.9052,116441.0
2023-11-09 10:20:00,108.32,108.48,108.32,108.44,50676.0,104.9149,105.0698,104.9149,105.0311,50676.0
2023-11-09 10:25:00,108.43,108.49,108.37,108.47,30407.0,105.0214,105.0795,104.9633,105.0601,30407.0
2023-11-09 10:30:00,108.45,108.5,108.2,108.2,41116.0,105.0408,105.0892,104.7986,104.7986,41116.0
2023-11-09 10:35:00,108.19,108.35,108.11,108.28,58455.0,104.7889,104.9439,104.7115,104.8761,58455.0
2023-11-09 10:40:00,108.26,108.36,108.21,108.33,85896.0,104.8567,104.9536,104.8083,104.9245,85896.0
2023-11-09 10:45:00,108.34,108.38,108.28,108.33,82972.0,104.9342,104.973,104.8761,104.9245,82972.0
2023-11-09 10:50:00,108.32,108.36,108.28,108.33,43753.0,104.9149,104.9536,104.8761,104.9245,43753.0
2023-11-09 10:55:00,108.33,108.37,108.27,108.28,71677.0,104.9245,104.9633,104.8664,104.8761,71677.0
2023-11-09 11:00:00,108.29,108.47,108.09,108.19,152555.0,104.8858,105.0601,104.6921,104.7889,152555.0
2023-11-09 11:05:00,108.18,108.36,108.13,108.22,44004.0,104.7793,104.9536,104.7308,104.818,44004.0
2023-11-09 11:10:00,108.23,108.36,108.08,108.34,34659.0,104.8277,104.9536,104.6824,104.9342,34659.0
2023-11-09 11:15:00,108.36,108.41,108.28,108.3,60963.0,104.9536,105.002,104.8761,104.8955,60963.0
2023-11-09 11:20:00,108.31,108.34,108.26,108.28,29989.0,104.9052,104.9342,104.8567,104.8761,29989.0
2023-11-09 11:25:00,108.28,108.31,108.1,108.22,38351.0,104.8761,104.9052,104.7018,104.818,38351.0
2023-11-09 11:30:00,108.23,108.35,108.15,108.22,57821.0,104.8277,104.9439,104.7502,104.818,57821.0
2023-11-09 11:35:00,108.24,108.24,108.02,108.03,34177.0,104.8374,104.8374,104.6243,104.634,34177.0
2023-11-09 11:40:00,108.03,108.09,107.92,108.09,44095.0,104.634,104.6921,104.5274,104.6921,44095.0
2023-11-09 11:45:00,108.08,108.21,108.08,108.1,51899.0,104.6824,104.8083,104.6824,104.7018,51899.0
2023-11-09 11:50:00,108.1,108.13,107.96,107.99,53479.0,104.7018,104.7308,104.5662,104.5952,53479.0
2023-11-09 11:55:00,108.0,108.01,107.87,107.97,48817.0,104.6049,104.6146,104.479,104.5759,48817.0
2023-11-09 12:00:00,107.97,108.02,107.91,107.97,68360.0,104.5759,104.6243,104.5178,104.5759,68360.0
2023-11-09 12:05:00,107.96,107.96,107.77,107.78,48924.0,104.5662,104.5662,104.3822,104.3918,48924.0
2023-11-09 12:10:00,107.78,107.82,107.54,107.54,94492.0,104.3918,104.4306,104.1594,104.1594,94492.0
2023-11-09 12:15:00,107.53,107.6,107.43,107.47,61327.0,104.1497,104.2175,104.0528,104.0916,61327.0
2023-11-09 12:20:00,107.49,107.54,107.38,107.42,113550.0,104.111,104.1594,104.0044,104.0432,113550.0
2023-11-09 12:25:00,107.41,107.45,107.26,107.27,79396.0,104.0335,104.0722,103.8882,103.8979,79396.0
2023-11-09 12:30:00,107.27,107.31,107.21,107.22,84144.0,103.8979,103.9366,103.8398,103.8494,84144.0
2023-11-09 12:35:00,107.22,107.59,107.21,107.56,41247.0,103.8494,104.2078,103.8398,104.1788,41247.0
2023-11-09 12:40:00,107.56,107.65,107.5,107.56,47927.0,104.1788,104.2659,104.1206,104.1788,47927.0
2023-11-09 12:45:00,107.55,107.62,107.53,107.57,48028.0,104.1691,104.2369,104.1497,104.1884,48028.0
2023-11-09 12:50:00,107.57,107.72,107.57,107.7,27696.0,104.1884,104.3337,104.1884,104.3144,27696.0
2023-11-09 12:55:00,107.71,107.71,107.61,107.67,37656.0,104.324,104.324,104.2272,104.2853,37656.0
2023-11-09 13:00:00,107.67,107.71,107.13,107.27,53620.0,104.2853,104.324,103.7623,103.8979,53620.0
2023-11-09 13:05:00,107.28,107.36,107.06,107.2,61328.0,103.9076,103.985,103.6945,103.8301,61328.0
2023-11-09 13:10:00,107.18,107.4,107.05,107.35,55848.0,103.8107,104.0238,103.6848,103.9754,55848.0
2023-11-09 13:15:00,107.33,107.33,107.1,107.17,39895.0,103.956,103.956,103.7332,103.801,39895.0
2023-11-09 13:20:00,107.14,107.35,107.12,107.3,49683.0,103.772,103.9754,103.7526,103.9269,49683.0
2023-11-09 13:25:00,107.29,107.32,107.12,107.12,39208.0,103.9172,103.9463,103.7526,103.7526,39208.0
2023-11-09 13:30:00,107.12,107.14,106.98,107.14,108066.0,103.7526,103.772,103.617,103.772,108066.0
2023-11-09 13:35:00,107.11,107.32,107.07,107.21,185187.0,103.7429,103.9463,103.7042,103.8398,185187.0
2023-11-09 13:40:00,107.22,107.25,106.99,107.12,360826.0,103.8494,103.8785,103.6267,103.7526,360826.0
2023-11-09 13:45:00,107.13,107.28,107.1,107.22,27733.0,103.7623,103.9076,103.7332,103.8494,27733.0
2023-11-09 13:50:00,107.22,107.41,107.17,107.38,56322.0,103.8494,104.0335,103.801,104.0044,56322.0
2023-11-09 13:55:00,107.39,107.54,107.36,107.47,145127.0,104.0141,104.1594,103.985,104.0916,145127.0
2023-11-09 14:00:00,107.47,107.47,107.13,107.25,58022.0,104.0916,104.0916,103.7623,103.8785,58022.0
2023-11-09 14:05:00,107.25,107.39,107.16,107.28,40924.0,103.8785,104.0141,103.7913,103.9076,40924.0
2023-11-09 14:10:00,107.28,107.28,107.0,107.03,42277.0,103.9076,103.9076,103.6364,103.6654,42277.0
2023-11-09 14:15:00,107.04,107.13,106.97,107.03,24929.0,103.6751,103.7623,103.6073,103.6654,24929.0
2023-11-09 14:20:00,107.02,107.13,106.98,107.12,39171.0,103.6557,103.7623,103.617,103.7526,39171.0
2023-11-09 14:25:00,107.13,107.18,107.09,107.17,30623.0,103.7623,103.8107,103.7235,103.801,30623.0
2023-11-09 14:30:00,107.18,107.39,107.15,107.3,32894.0,103.8107,104.0141,103.7816,103.9269,32894.0
2023-11-09 14:35:00,107.29,107.29,107.11,107.2,35650.0,103.9172,103.9172,103.7429,103.8301,35650.0
2023-11-09 14:40:00,107.2,107.22,107.13,107.16,35931.0,103.8301,103.8494,103.7623,103.7913,35931.0
2023-11-09 14:45:00,107.17,107.3,107.16,107.26,40100.0,103.801,103.9269,103.7913,103.8882,40100.0
2023-11-09 14:50:00,107.26,107.26,107.11,107.14,42999.0,103.8882,103.8882,103.7429,103.772,42999.0
2023-11-09 14:55:00,107.13,107.25,107.1,107.17,49655.0,103.7623,103.8785,103.7332,103.801,49655.0
2023-11-09 15:00:00,107.16,107.3,107.14,107.23,57382.0,103.7913,103.9269,103.772,103.8591,57382.0
2023-11-09 15:05:00,107.23,107.26,107.06,107.07,141883.0,103.8591,103.8882,103.6945,103.7042,141883.0
2023-11-09 15:10:00,107.08,107.24,107.06,107.22,67720.0,103.7138,103.8688,103.6945,103.8494,67720.0
2023-11-09 15:15:00,107.22,107.22,107.06,107.11,47712.0,103.8494,103.8494,103.6945,103.7429,47712.0
2023-11-09 15:20:00,107.11,107.12,106.98,107.01,57795.0,103.7429,103.7526,103.617,103.646,57795.0
2023-11-09 15:25:00,107.01,107.07,106.95,107.02,58183.0,103.646,103.7042,103.5879,103.6557,58183.0
2023-11-09 15:30:00,107.01,107.08,106.94,107.08,67488.0,103.646,103.7138,103.5782,103.7138,67488.0
2023-11-09 15:35:00,107.07,107.11,106.96,106.97,71081.0,103.7042,103.7429,103.5976,103.6073,71081.0
2023-11-09 15:40:00,106.98,107.05,106.95,106.97,89827.0,103.617,103.6848,103.5879,103.6073,89827.0
2023-11-09 15:45:00,106.97,107.05,106.95,107.04,110618.0,103.6073,103.6848,103.5879,103.6751,110618.0
2023-11-09 15:50:00,107.05,107.14,106.93,106.94,314593.0,103.6848,103.772,103.5686,103.5782,314593.0
2023-11-09 15:55:00,106.94,107.04,106.92,107.01,499982.0,103.5782,103.6751,103.5589,103.646,499982.0
2023-11-10 09:30:00,107.34,107.64,106.86,107.04,209984.0,103.9657,104.2562,103.5008,103.6751,209984.0
2023-11-10 09:35:00,107.04,107.61,106.97,107.58,119739.0,103.6751,104.2272,103.6073,104.1981,119739.0
2023-11-10 09:40:00,107.63,107.83,107.42,107.52,98428.0,104.2466,104.4403,104.0432,104.14,98428.0
2023-11-10 09:45:00,107.52,107.53,107.11,107.33,82291.0,104.14,104.1497,103.7429,103.956,82291.0
2023-11-10 09:50:00,107.31,107.37,107.17,107.26,87788.0,103.9366,103.9947,103.801,103.8882,87788.0
2023-11-10 09:55:00,107.25,107.29,107.12,107.21,66276.0,103.8785,103.9172,103.7526,103.8398,66276.0
2023-11-10 10:00:00,107.19,107.22,107.07,107.13,55114.0,103.8204,103.8494,103.7042,103.7623,55114.0
2023-11-10 10:05:00,107.14,107.24,106.98,107.04,55128.0,103.772,103.8688,103.617,103.6751,55128.0
2023-11-10 10:10:00,107.04,107.1,106.91,107.01,50624.0,103.6751,103.7332,103.5492,103.646,50624.0
2023-11-10 10:15:00,107.02,107.08,106.94,107.01,48908.0,103.6557,103.7138,103.5782,103.646,48908.0
2023-11-10 10:20:00,107.0,107.02,106.88,106.89,90933.0,103.6364,103.6557,103.5201,103.5298,90933.0
2023-11-10 10:25:00,106.9,107.0,106.82,106.83,77907.0,103.5395,103.6364,103.462,103.4717,77907.0
2023-11-10 10:30:00,106.81,106.82,106.46,106.46,47960.0,103.4523,103.462,103.1133,103.1133,47960.0
2023-11-10 10:35:00,106.48,106.52,106.17,106.19,71111.0,103.1327,103.1714,102.8324,102.8518,71111.0
2023-11-10 10:40:00,106.18,106.28,106.08,106.24,74184.0,102.8421,102.939,102.7453,102.9002,74184.0
2023-11-10 10:45:00,106.23,106.35,106.1,106.12,70870.0,102.8906,103.0068,102.7646,102.784,70870.0
2023-11-10 10:50:00,106.14,106.18,105.94,105.98,54937.0,102.8034,102.8421,102.6097,102.6484,54937.0
2023-11-10 10:55:00,105.97,106.09,105.93,106.05,44637.0,102.6387,102.755,102.6,102.7162,44637.0
2023-11-10 11:00:00,106.03,106.21,105.95,106.09,69478.0,102.6969,102.8712,102.6194,102.755,69478.0
2023-11-10 11:05:00,106.1,106.26,106.0,106.01,49685.0,102.7646,102.9196,102.6678,102.6775,49685.0
2023-11-10 11:10:00,106.01,106.06,105.88,106.04,77586.0,102.6775,102.7259,102.5516,102.7065,77586.0
2023-11-10 11:15:00,106.04,106.13,105.98,105.98,68538.0,102.7065,102.7937,102.6484,102.6484,68538.0
2023-11-10 11:20:00,105.99,106.06,105.96,106.0,56934.0,102.6581,102.7259,102.6291,102.6678,56934.0
2023-11-10 11:25:00,106.0,106.0,105.82,105.89,49284.0,102.6678,102.6678,102.4935,102.5613,49284.0
2023-11-10 11:30:00,105.88,105.9,105.77,105.82,53013.0,102.5516,102.5709,102.445,102.4935,53013.0
2023-11-10 11:35:00,105.82,105.93,105.72,105.73,85985.0,102.4935,102.6,102.3966,102.4063,85985.0
2023-11-10 11:40:00,105.73,105.87,105.73,105.84,50272.0,102.4063,102.5419,102.4063,102.5128,50272.0
2023-11-10 11:45:00,105.82,105.87,105.78,105.81,32323.0,102.4935,102.5419,102.4547,102.4838,32323.0
2023-11-10 11:50:00,105.81,105.9,105.78,105.8,47926.0,102.4838,102.5709,102.4547,102.4741,47926.0
2023-11-10 11:55:00,105.8,105.81,105.61,105.68,66891.0,102.4741,102.4838,102.2901,102.3579,66891.0
2023-11-10 12:00:00,105.68,105.86,105.68,105.85,74193.0,102.3579,102.5322,102.3579,102.5225,74193.0
2023-11-10 12:05:00,105.84,105.91,105.81,105.87,34894.0,102.5128,102.5806,102.4838,102.5419,34894.0
2023-11-10 12:10:00,105.87,105.93,105.7,105.7,39316.0,102.5419,102.6,102.3772,102.3772,39316.0
2023-11-10 12:15:00,105.73,105.76,105.67,105.74,49524.0,102.4063,102.4353,102.3482,102.416,49524.0
2023-11-10 12:20:00,105.75,105.84,105.68,105.84,70746.0,102.4257,102.5128,102.3579,102.5128,70746.0
2023-11-10 12:25:00,105.83,105.95,105.79,105.87,61816.0,102.5031,102.6194,102.4644,102.5419,61816.0
2023-11-10 12:30:00,105.88,106.15,105.87,106.1,98857.0,102.5516,102.8131,102.5419,102.7646,98857.0
2023-11-10 12:35:00,106.11,106.3,106.1,106.27,70348.0,102.7743,102.9584,102.7646,102.9293,70348.0
2023-11-10 12:40:00,106.26,106.27,106.17,106.17,29382.0,102.9196,102.9293,102.8324,102.8324,29382.0
2023-11-10 12:45:00,106.19,106.23,106.08,106.14,42778.0,102.8518,102.8906,102.7453,102.8034,42778.0
2023-11-10 12:50:00,106.16,106.28,106.15,106.24,55572.0,102.8228,102.939,102.8131,102.9002,55572.0
2023-11-10 12:55:00,106.23,106.33,106.21,106.29,137805.0,102.8906,102.9874,102.8712,102.9487,137805.0
2023-11-10 13:00:00,106.29,106.36,106.24,106.26,91646.0,102.9487,103.0165,102.9002,102.9196,91646.0
2023-11-10 13:05:00,106.23,106.25,106.16,106.17,47193.0,102.8906,102.9099,102.8228,102.8324,47193.0
2023-11-10 13:10:00,106.17,106.18,106.09,106.14,54578.0,102.8324,102.8421,102.755,102.8034,54578.0
2023-11-10 13:15:00,106.13,106.13,105.96,106.08,89070.0,102.7937,102.7937,102.6291,102.7453,89070.0
2023-11-10 13:20:00,106.08,106.12,105.99,106.03,69769.0,102.7453,102.784,102.6581,102.6969,69769.0
2023-11-10 13:25:00,106.02,106.17,106.0,106.07,67335.0,102.6872,102.8324,102.6678,102.7356,67335.0
2023-11-10 13:30:00,106.07,106.22,106.07,106.14,55453.0,102.7356,102.8809,102.7356,102.8034,55453.0
2023-11-10 13:35:00,106.14,106.15,106.09,106.13,45585.0,102.8034,102.8131,102.755,102.7937,45585.0
2023-11-10 13:40:00,106.13,106.22,106.11,106.18,47646.0,102.7937,102.8809,102.7743,102.8421,47646.0
2023-11-10 13:45:00,106.2,106.26,106.1,106.11,49415.0,102.8615,102.9196,102.7646,102.7743,49415.0
2023-11-10 13:50:00,106.12,106.12,105.9,105.93,59187.0,102.784,102.784,102.5709,102.6,59187.0
2023-11-10 13:55:00,105.94,106.03,105.92,105.97,44622.0,102.6097,102.6969,102.5903,102.6387,44622.0
2023-11-10 14:00:00,105.96,106.05,105.96,106.01,36385.0,102.6291,102.7162,102.6291,102.6775,36385.0
2023-11-10 14:05:00,106.02,106.04,105.97,105.98,38667.0,102.6872,102.7065,102.6387,102.6484,38667.0
2023-11-10 14:10:00,106.0,106.24,106.0,106.2,45626.0,102.6678,102.9002,102.6678,102.8615,45626.0
2023-11-10 14:15:00,106.19,106.22,106.15,106.16,20210.0,102.8518,102.8809,102.8131,102.8228,20210.0
2023-11-10 14:20:00,106.17,106.21,106.1,106.15,33584.0,102.8324,102.8712,102.7646,102.8131,33584.0
2023-11-10 14:25:00,106.14,106.15,106.1,106.15,29232.0,102.8034,102.8131,102.7646,102.8131,29232.0
2023-11-10 14:30:00,106.15,106.15,106.04,106.06,56093.0,102.8131,102.8131,102.7065,102.7259,56093.0
2023-11-10 14:35:00,106.06,106.08,105.98,105.98,46734.0,102.7259,102.7453,102.6484,102.6484,46734.0
2023-11-10 14:40:00,105.99,106.03,105.96,105.99,46329.0,102.6581,102.6969,102.6291,102.6581,46329.0
2023-11-10 14:45:00,105.99,106.02,105.93,105.97,71250.0,102.6581,102.6872,102.6,102.6387,71250.0
2023-11-10 14:50:00,105.98,106.06,105.95,106.01,66906.0,102.6484,102.7259,102.6194,102.6775,66906.0
2023-11-10 14:55:00,106.0,106.02,105.96,105.98,42201.0,102.6678,102.6872,102.6291,102.6484,42201.0
2023-11-10 15:00:00,105.98,106.02,105.91,105.92,53805.0,102.6484,102.6872,102.5806,102.5903,53805.0
2023-11-10 15:05:00,105.92,105.99,105.87,105.98,41249.0,102.5903,102.6581,102.5419,102.6484,41249.0
2023-11-10 15:10:00,105.99,106.01,105.94,105.96,61765.0,102.6581,102.6775,102.6097,102.6291,61765.0
2023-11-10 15:15:00,105.95,106.03,105.93,106.03,48003.0,102.6194,102.6969,102.6,102.6969,48003.0
2023-11-10 15:20:00,106.03,106.03,105.97,105.98,53609.0,102.6969,102.6969,102.6387,102.6484,53609.0
2023-11-10 15:25:00,105.98,106.05,105.94,106.04,68364.0,102.6484,102.7162,102.6097,102.7065,68364.0
2023-11-10 15:30:00,106.04,106.1,106.02,106.06,104687.0,102.7065,102.7646,102.6872,102.7259,104687.0
2023-11-10 15:35:00,106.05,106.22,106.0,106.14,124666.0,102.7162,102.8809,102.6678,102.8034,124666.0
2023-11-10 15:40:00,106.15,106.21,106.1,106.18,142174.0,102.8131,102.8712,102.7646,102.8421,142174.0
2023-11-10 15:45:00,106.18,106.24,106.13,106.19,208614.0,102.8421,102.9002,102.7937,102.8518,208614.0
2023-11-10 15:50:00,106.19,106.24,106.13,106.2,316921.0,102.8518,102.9002,102.7937,102.8615,316921.0
2023-11-10 15:55:00,106.2,106.24,106.02,106.1,652234.0,102.8615,102.9002,102.6872,102.7646,652234.0
2023-11-13 09:30:00,105.37,105.72,105.06,105.25,223659.0,102.0576,102.3966,101.7573,101.9414,223659.0
2023-11-13 09:35:00,105.22,105.22,104.92,105.12,99690.0,101.9123,101.9123,101.6217,101.8155,99690.0
2023-11-13 09:40:00,105.13,105.15,104.91,105.08,85046.0,101.8251,101.8445,101.6121,101.7767,85046.0
2023-11-13 09:45:00,105.09,105.09,104.58,104.66,72296.0,101.7864,101.7864,101.2924,101.3699,72296.0
2023-11-13 09:50:00,104.64,104.82,104.52,104.73,64176.0,101.3505,101.5249,101.2343,101.4377,64176.0
2023-11-13 09:55:00,104.74,104.81,104.7,104.77,45102.0,101.4474,101.5152,101.4087,101.4765,45102.0
2023-11-13 10:00:00,104.75,104.76,104.55,104.57,62582.0,101.4571,101.4668,101.2634,101.2827,62582.0
2023-11-13 10:05:00,104.57,104.68,104.36,104.49,132792.0,101.2827,101.3893,101.0793,101.2053,132792.0
2023-11-13 10:10:00,104.49,104.52,104.29,104.4,221303.0,101.2053,101.2343,101.0115,101.1181,221303.0
2023-11-13 10:15:00,104.4,104.57,104.39,104.47,58974.0,101.1181,101.2827,101.1084,101.1859,58974.0
2023-11-13 10:20:00,104.46,104.52,104.31,104.31,308089.0,101.1762,101.2343,101.0309,101.0309,308089.0
2023-11-13 10:25:00,104.3,104.61,104.25,104.61,49424.0,101.0212,101.3215,100.9728,101.3215,49424.0
2023-11-13 10:30:00,104.62,104.66,104.49,104.55,61547.0,101.3312,101.3699,101.2053,101.2634,61547.0
2023-11-13 10:35:00,104.58,104.61,104.42,104.48,52671.0,101.2924,101.3215,101.1375,101.1956,52671.0
2023-11-13 10:40:00,104.48,104.7,104.46,104.58,84059.0,101.1956,101.4087,101.1762,101.2924,84059.0
2023-11-13 10:45:00,104.58,104.73,104.52,104.71,30041.0,101.2924,101.4377,101.2343,101.4183,30041.0
2023-11-13 10:50:00,104.72,104.91,104.7,104.76,56736.0,101.428,101.6121,101.4087,101.4668,56736.0
2023-11-13 10:55:00,104.74,104.79,104.64,104.71,53709.0,101.4474,101.4958,101.3505,101.4183,53709.0
2023-11-13 11:00:00,104.7,104.72,104.63,104.65,146967.0,101.4087,101.428,101.3409,101.3602,146967.0
2023-11-13 11:05:00,104.66,104.66,104.49,104.54,42868.0,101.3699,101.3699,101.2053,101.2537,42868.0
2023-11-13 11:10:00,104.54,104.68,104.54,104.64,42273.0,101.2537,101.3893,101.2537,101.3505,42273.0
2023-11-13 11:15:00,104.66,104.73,104.59,104.67,39367.0,101.3699,101.4377,101.3021,101.3796,39367.0
2023-11-13 11:20:00,104.68,104.68,104.6,104.63,35653.0,101.3893,101.3893,101.3118,101.3409,35653.0
2023-11-13 11:25:00,104.63,104.68,104.58,104.65,46808.0,101.3409,101.3893,101.2924,101.3602,46808.0
2023-11-13 11:30:00,104.64,104.8,104.56,104.72,80078.0,101.3505,101.5055,101.2731,101.428,80078.0
2023-11-13 11:35:00,104.71,104.75,104.57,104.58,57518.0,101.4183,101.4571,101.2827,101.2924,57518.0
2023-11-13 11:40:00,104.57,104.71,104.54,104.65,57869.0,101.2827,101.4183,101.2537,101.3602,57869.0
2023-11-13 11:45:00,104.66,104.8,104.65,104.78,66712.0,101.3699,101.5055,101.3602,101.4861,66712.0
2023-11-13 11:50:00,104.78,104.85,104.71,104.78,71723.0,101.4861,101.5539,101.4183,101.4861,71723.0
2023-11-13 11:55:00,104.79,104.84,104.74,104.75,46152.0,101.4958,101.5443,101.4474,101.4571,46152.0
2023-11-13 12:00:00,104.76,104.8,104.72,104.75,43514.0,101.4668,101.5055,101.428,101.4571,43514.0
2023-11-13 12:05:00,104.75,104.78,104.6,104.61,54610.0,101.4571,101.4861,101.3118,101.3215,54610.0
2023-11-13 12:10:00,104.61,104.63,104.36,104.46,40670.0,101.3215,101.3409,101.0793,101.1762,40670.0
2023-11-13 12:15:00,104.46,104.78,104.39,104.43,46021.0,101.1762,101.4861,101.1084,101.1471,46021.0
2023-11-13 12:20:00,104.43,104.77,104.36,104.5,28947.0,101.1471,101.4765,101.0793,101.2149,28947.0
2023-11-13 12:25:00,104.49,104.49,104.37,104.42,44868.0,101.2053,101.2053,101.089,101.1375,44868.0
2023-11-13 12:30:00,104.42,104.42,104.29,104.38,32132.0,101.1375,101.1375,101.0115,101.0987,32132.0
2023-11-13 12:35:00,104.4,104.44,104.33,104.42,34670.0,101.1181,101.1568,101.0503,101.1375,34670.0
2023-11-13 12:40:00,104.42,104.48,104.36,104.4,22427.0,101.1375,101.1956,101.0793,101.1181,22427.0
2023-11-13 12:45:00,104.39,104.44,104.37,104.41,22537.0,101.1084,101.1568,101.089,101.1278,22537.0
2023-11-13 12:50:00,104.4,104.45,104.32,104.33,23235.0,101.1181,101.1665,101.0406,101.0503,23235.0
2023-11-13 12:55:00,104.32,104.44,104.3,104.41,24894.0,101.0406,101.1568,101.0212,101.1278,24894.0
2023-11-13 13:00:00,104.41,104.49,104.38,104.43,28751.0,101.1278,101.2053,101.0987,101.1471,28751.0
2023-11-13 13:05:00,104.43,104.44,104.28,104.29,38853.0,101.1471,101.1568,101.0019,101.0115,38853.0
2023-11-13 13:10:00,104.29,104.4,104.25,104.39,23591.0,101.0115,101.1181,100.9728,101.1084,23591.0
2023-11-13 13:15:00,104.37,104.4,104.33,104.37,35232.0,101.089,101.1181,101.0503,101.089,35232.0
2023-11-13 13:20:00,104.37,104.37,104.25,104.34,28501.0,101.089,101.089,100.9728,101.06,28501.0
2023-11-13 13:25:00,104.34,104.36,104.25,104.31,49887.0,101.06,101.0793,100.9728,101.0309,49887.0
2023-11-13 13:30:00,104.29,104.31,104.18,104.3,32356.0,101.0115,101.0309,100.905,101.0212,32356.0
2023-11-13 13:35:00,104.3,104.41,104.26,104.41,34868.0,101.0212,101.1278,100.9825,101.1278,34868.0
2023-11-13 13:40:00,104.42,104.54,104.39,104.52,31188.0,101.1375,101.2537,101.1084,101.2343,31188.0
2023-11-13 13:45:00,104.52,104.6,104.5,104.52,63024.0,101.2343,101.3118,101.2149,101.2343,63024.0
2023-11-13 13:50:00,104.53,104.55,104.39,104.4,24412.0,101.244,101.2634,101.1084,101.1181,24412.0
2023-11-13 13:55:00,104.4,104.44,104.35,104.39,25241.0,101.1181,101.1568,101.0697,101.1084,25241.0
2023-11-13 14:00:00,104.38,104.39,104.29,104.33,25072.0,101.0987,101.1084,101.0115,101.0503,25072.0
2023-11-13 14:05:00,104.32,104.35,104.27,104.32,22577.0,101.0406,101.0697,100.9922,101.0406,22577.0
2023-11-13 14:10:00,104.31,104.38,104.26,104.34,22979.0,101.0309,101.0987,100.9825,101.06,22979.0
2023-11-13 14:15:00,104.34,104.34,104.21,104.27,29935.0,101.06,101.06,100.9341,100.9922,29935.0
2023-11-13 14:20:00,104.26,104.36,104.21,104.34,29524.0,100.9825,101.0793,100.9341,101.06,29524.0
2023-11-13 14:25:00,104.34,104.37,104.29,104.34,23502.0,101.06,101.089,101.0115,101.06,23502.0
2023-11-13 14:30:00,104.34,104.47,104.34,104.44,34097.0,101.06,101.1859,101.06,101.1568,34097.0
2023-11-13 14:35:00,104.44,104.5,104.43,104.48,30291.0,101.1568,101.2149,101.1471,101.1956,30291.0
2023-11-13 14:40:00,104.5,104.51,104.4,104.41,24976.0,101.2149,101.2246,101.1181,101.1278,24976.0
2023-11-13 14:45:00,104.41,104.49,104.37,104.39,35067.0,101.1278,101.2053,101.089,101.1084,35067.0
2023-11-13 14:50:00,104.39,104.39,104.33,104.35,31138.0,101.1084,101.1084,101.0503,101.0697,31138.0
2023-11-13 14:55:00,104.36,104.37,104.3,104.33,25411.0,101.0793,101.089,101.0212,101.0503,25411.0
2023-11-13 15:00:00,104.32,104.39,104.28,104.37,28162.0,101.0406,101.1084,101.0019,101.089,28162.0
2023-11-13 15:05:00,104.36,104.43,104.33,104.42,30245.0,101.0793,101.1471,101.0503,101.1375,30245.0
2023-11-13 15:10:00,104.4,104.41,104.37,104.4,28969.0,101.1181,101.1278,101.089,101.1181,28969.0
2023-11-13 15:15:00,104.4,104.44,104.37,104.42,41403.0,101.1181,101.1568,101.089,101.1375,41403.0
2023-11-13 15:20:00,104.42,104.45,104.37,104.39,60125.0,101.1375,101.1665,101.089,101.1084,60125.0
2023-11-13 15:25:00,104.39,104.44,104.37,104.43,46050.0,101.1084,101.1568,101.089,101.1471,46050.0
2023-11-13 15:30:00,104.42,104.46,104.38,104.44,59962.0,101.1375,101.1762,101.0987,101.1568,59962.0
2023-11-13 15:35:00,104.43,104.45,104.37,104.39,82667.0,101.1471,101.1665,101.089,101.1084,82667.0
2023-11-13 15:40:00,104.39,104.47,104.35,104.47,105871.0,101.1084,101.1859,101.0697,101.1859,105871.0
2023-11-13 15:45:00,104.47,104.51,104.39,104.39,120026.0,101.1859,101.2246,101.1084,101.1084,120026.0
2023-11-13 15:50:00,104.4,104.41,104.28,104.36,173369.0,101.1181,101.1278,101.0019,101.0793,173369.0
2023-11-13 15:55:00,104.35,104.36,104.19,104.19,378997.0,101.0697,101.0793,100.9147,100.9147,378997.0
2023-11-14 09:30:00,105.56,105.84,105.38,105.57,322245.0,102.2416,102.5128,102.0673,102.2513,322245.0
2023-11-14 09:35:00,105.58,105.81,105.39,105.65,171577.0,102.261,102.4838,102.077,102.3288,171577.0
2023-11-14 09:40:00,105.65,106.09,105.6,105.86,159586.0,102.3288,102.755,102.2804,102.5322,159586.0
2023-11-14 09:45:00,105.84,106.15,105.84,105.93,87059.0,102.5128,102.8131,102.5128,102.6,87059.0
2023-11-14 09:50:00,105.94,106.09,105.72,106.01,117942.0,102.6097,102.755,102.3966,102.6775,117942.0
2023-11-14 09:55:00,106.01,106.18,105.93,106.14,116370.0,102.6775,102.8421,102.6,102.8034,116370.0
2023-11-14 10:00:00,106.13,106.15,105.86,106.07,86414.0,102.7937,102.8131,102.5322,102.7356,86414.0
2023-11-14 10:05:00,106.07,106.18,105.92,106.08,76541.0,102.7356,102.8421,102.5903,102.7453,76541.0
2023-11-14 10:10:00,106.09,106.15,105.99,106.07,65464.0,102.755,102.8131,102.6581,102.7356,65464.0
2023-11-14 10:15:00,106.08,106.43,106.08,106.39,66222.0,102.7453,103.0843,102.7453,103.0455,66222.0
2023-11-14 10:20:00,106.39,106.42,106.2,106.22,107966.0,103.0455,103.0746,102.8615,102.8809,107966.0
2023-11-14 10:25:00,106.22,106.4,106.16,106.39,159815.0,102.8809,103.0552,102.8228,103.0455,159815.0
2023-11-14 10:30:00,106.37,106.47,106.27,106.43,75691.0,103.0262,103.123,102.9293,103.0843,75691.0
2023-11-14 10:35:00,106.43,106.54,106.34,106.34,63165.0,103.0843,103.1908,102.9971,102.9971,63165.0
2023-11-14 10:40:00,106.34,106.53,106.33,106.46,50092.0,102.9971,103.1811,102.9874,103.1133,50092.0
2023-11-14 10:45:00,106.45,106.51,106.34,106.41,56984.0,103.1036,103.1618,102.9971,103.0649,56984.0
2023-11-14 10:50:00,106.41,106.51,106.4,106.48,44531.0,103.0649,103.1618,103.0552,103.1327,44531.0
2023-11-14 10:55:00,106.48,106.51,106.28,106.33,47413.0,103.1327,103.1618,102.939,102.9874,47413.0
2023-11-14 11:00:00,106.32,106.59,106.29,106.57,46501.0,102.9777,103.2392,102.9487,103.2199,46501.0
2023-11-14 11:05:00,106.58,106.71,106.57,106.68,65971.0,103.2296,103.3555,103.2199,103.3264,65971.0
2023-11-14 11:10:00,106.68,106.97,106.66,106.93,56716.0,103.3264,103.6073,103.307,103.5686,56716.0
2023-11-14 11:15:00,106.93,107.1,106.85,106.87,143162.0,103.5686,103.7332,103.4911,103.5104,143162.0
2023-11-14 11:20:00,106.87,106.95,106.83,106.83,62084.0,103.5104,103.5879,103.4717,103.4717,62084.0
2023-11-14 11:25:00,106.83,106.89,106.76,106.81,51771.0,103.4717,103.5298,103.4039,103.4523,51771.0
2023-11-14 11:30:00,106.8,106.81,106.71,106.75,46316.0,103.4426,103.4523,103.3555,103.3942,46316.0
2023-11-14 11:35:00,106.75,106.83,106.68,106.77,61391.0,103.3942,103.4717,103.3264,103.4136,61391.0
2023-11-14 11:40:00,106.77,106.91,106.74,106.9,99455.0,103.4136,103.5492,103.3845,103.5395,99455.0
2023-11-14 11:45:00,106.89,106.92,106.76,106.84,97816.0,103.5298,103.5589,103.4039,103.4814,97816.0
2023-11-14 11:50:00,106.83,106.83,106.61,106.63,32622.0,103.4717,103.4717,103.2586,103.278,32622.0
2023-11-14 11:55:00,106.63,106.65,106.37,106.37,54932.0,103.278,103.2974,103.0262,103.0262,54932.0
2023-11-14 12:00:00,106.35,106.46,106.22,106.46,60010.0,103.0068,103.1133,102.8809,103.1133,60010.0
2023-11-14 12:05:00,106.47,106.47,106.33,106.45,44085.0,103.123,103.123,102.9874,103.1036,44085.0
2023-11-14 12:10:00,106.47,106.53,106.39,106.4,100842.0,103.123,103.1811,103.0455,103.0552,100842.0
2023-11-14 12:15:00,106.4,106.4,106.3,106.3,86429.0,103.0552,103.0552,102.9584,102.9584,86429.0
2023-11-14 12:20:00,106.3,106.32,106.2,106.24,61296.0,102.9584,102.9777,102.8615,102.9002,61296.0
2023-11-14 12:25:00,106.23,106.36,106.23,106.28,44756.0,102.8906,103.0165,102.8906,102.939,44756.0
2023-11-14 12:30:00,106.26,106.35,106.24,106.31,47176.0,102.9196,103.0068,102.9002,102.968,47176.0
2023-11-14 12:35:00,106.33,106.36,106.26,106.31,26198.0,102.9874,103.0165,102.9196,102.968,26198.0
2023-11-14 12:40:00,106.3,106.32,106.16,106.19,51519.0,102.9584,102.9777,102.8228,102.8518,51519.0
2023-11-14 12:45:00,106.2,106.2,106.12,106.15,50136.0,102.8615,102.8615,102.784,102.8131,50136.0
2023-11-14 12:50:00,106.16,106.27,106.15,106.27,34079.0,102.8228,102.9293,102.8131,102.9293,34079.0
2023-11-14 12:55:00,106.28,106.33,106.25,106.31,40088.0,102.939,102.9874,102.9099,102.968,40088.0
2023-11-14 13:00:00,106.31,106.32,106.28,106.32,32223.0,102.968,102.9777,102.939,102.9777,32223.0
2023-11-14 13:05:00,106.31,106.42,106.29,106.37,38825.0,102.968,103.0746,102.9487,103.0262,38825.0
2023-11-14 13:10:00,106.37,106.38,106.26,106.26,28576.0,103.0262,103.0358,102.9196,102.9196,28576.0
2023-11-14 13:15:00,106.27,106.28,106.18,106.19,36765.0,102.9293,102.939,102.8421,102.8518,36765.0
2023-11-14 13:20:00,106.19,106.19,106.12,106.12,36769.0,102.8518,102.8518,102.784,102.784,36769.0
2023-11-14 13:25:00,106.14,106.35,106.09,106.34,52693.0,102.8034,103.0068,102.755,102.9971,52693.0
2023-11-14 13:30:00,106.35,106.49,106.34,106.4,31601.0,103.0068,103.1424,102.9971,103.0552,31601.0
2023-11-14 13:35:00,106.4,106.41,106.32,106.39,26572.0,103.0552,103.0649,102.9777,103.0455,26572.0
2023-11-14 13:40:00,106.4,106.4,106.33,106.34,24634.0,103.0552,103.0552,102.9874,102.9971,24634.0
2023-11-14 13:45:00,106.34,106.41,106.33,106.39,28327.0,102.9971,103.0649,102.9874,103.0455,28327.0
2023-11-14 13:50:00,106.4,106.4,106.28,106.28,43798.0,103.0552,103.0552,102.939,102.939,43798.0
2023-11-14 13:55:00,106.27,106.35,106.25,106.29,34169.0,102.9293,103.0068,102.9099,102.9487,34169.0
2023-11-14 14:00:00,106.28,106.28,106.21,106.22,33943.0,102.939,102.939,102.8712,102.8809,33943.0
2023-11-14 14:05:00,106.22,106.27,106.12,106.14,30972.0,102.8809,102.9293,102.784,102.8034,30972.0
2023-11-14 14:10:00,106.13,106.19,106.05,106.14,26299.0,102.7937,102.8518,102.7162,102.8034,26299.0
2023-11-14 14:15:00,106.13,106.15,106.04,106.05,28562.0,102.7937,102.8131,102.7065,102.7162,28562.0
2023-11-14 14:20:00,106.05,106.06,105.97,105.98,29546.0,102.7162,102.7259,102.6387,102.6484,29546.0
2023-11-14 14:25:00,106.0,106.08,105.99,106.05,30396.0,102.6678,102.7453,102.6581,102.7162,30396.0
2023-11-14 14:30:00,106.05,106.15,106.02,106.08,45319.0,102.7162,102.8131,102.6872,102.7453,45319.0
2023-11-14 14:35:00,106.09,106.15,106.06,106.11,32839.0,102.755,102.8131,102.7259,102.7743,32839.0
2023-11-14 14:40:00,106.12,106.12,106.03,106.04,27063.0,102.784,102.784,102.6969,102.7065,27063.0
2023-11-14 14:45:00,106.04,106.1,106.02,106.05,35106.0,102.7065,102.7646,102.6872,102.7162,35106.0
2023-11-14 14:50:00,106.06,106.08,106.02,106.03,33090.0,102.7259,102.7453,102.6872,102.6969,33090.0
2023-11-14 14:55:00,106.03,106.13,106.02,106.06,33276.0,102.6969,102.7937,102.6872,102.7259,33276.0
2023-11-14 15:00:00,106.06,106.18,106.0,106.18,83105.0,102.7259,102.8421,102.6678,102.8421,83105.0
2023-11-14 15:05:00,106.18,106.29,106.13,106.25,79362.0,102.8421,102.9487,102.7937,102.9099,79362.0
2023-11-14 15:10:00,106.25,106.31,106.22,106.28,71660.0,102.9099,102.968,102.8809,102.939,71660.0
2023-11-14 15:15:00,106.28,106.29,106.23,106.23,79673.0,102.939,102.9487,102.8906,102.8906,79673.0
2023-11-14 15:20:00,106.23,106.32,106.23,106.32,110509.0,102.8906,102.9777,102.8906,102.9777,110509.0
2023-11-14 15:25:00,106.31,106.31,106.09,106.11,191643.0,102.968,102.968,102.755,102.7743,191643.0
2023-11-14 15:30:00,106.1,106.17,106.01,106.02,162635.0,102.7646,102.8324,102.6775,102.6872,162635.0
2023-11-14 15:35:00,106.02,106.18,105.98,106.17,89649.0,102.6872,102.8421,102.6484,102.8324,89649.0
2023-11-14 15:40:00,106.16,106.38,106.15,106.2,164756.0,102.8228,103.0358,102.8131,102.8615,164756.0
2023-11-14 15:45:00,106.2,106.24,105.97,105.99,158034.0,102.8615,102.9002,102.6387,102.6581,158034.0
2023-11-14 15:50:00,105.99,106.04,105.94,106.0,225962.0,102.6581,102.7065,102.6097,102.6678,225962.0
2023-11-14 15:55:00,106.0,106.12,105.74,105.74,749049.0,102.6678,102.784,102.416,102.416,749049.0
2023-11-15 09:30:00,106.82,107.52,106.72,107.45,407521.0,103.462,104.14,103.3652,104.0722,407521.0
2023-11-15 09:35:00,107.45,108.13,107.37,107.83,217545.0,104.0722,104.7308,103.9947,104.4403,217545.0
2023-11-15 09:40:00,107.84,108.09,107.44,107.99,302697.0,104.45,104.6921,104.0625,104.5952,302697.0
2023-11-15 09:45:00,108.0,108.37,107.71,108.04,245550.0,104.6049,104.9633,104.324,104.6437,245550.0
2023-11-15 09:50:00,108.05,108.05,107.52,108.02,194952.0,104.6533,104.6533,104.14,104.6243,194952.0
2023-11-15 09:55:00,108.02,108.26,107.94,108.23,140111.0,104.6243,104.8567,104.5468,104.8277,140111.0
2023-11-15 10:00:00,108.23,108.45,108.07,108.41,198608.0,104.8277,105.0408,104.6727,105.002,198608.0
2023-11-15 10:05:00,108.39,108.73,108.28,108.71,196175.0,104.9827,105.312,104.8761,105.2926,196175.0
2023-11-15 10:10:00,108.71,108.78,108.5,108.63,215775.0,105.2926,105.3604,105.0892,105.2151,215775.0
2023-11-15 10:15:00,108.63,108.85,108.59,108.69,105701.0,105.2151,105.4282,105.1764,105.2732,105701.0
2023-11-15 10:20:00,108.7,108.92,108.48,108.78,91690.0,105.2829,105.496,105.0698,105.3604,91690.0
2023-11-15 10:25:00,108.77,108.83,108.47,108.5,115228.0,105.3507,105.4088,105.0601,105.0892,115228.0
2023-11-15 10:30:00,108.51,108.65,108.4,108.58,104564.0,105.0989,105.2345,104.9923,105.1667,104564.0
2023-11-15 10:35:00,108.6,108.96,108.51,108.89,103925.0,105.1861,105.5347,105.0989,105.4669,103925.0
2023-11-15 10:40:00,108.89,108.96,108.71,108.75,100132.0,105.4669,105.5347,105.2926,105.3313,100132.0
2023-11-15 10:45:00,108.75,108.86,108.71,108.78,98519.0,105.3313,105.4379,105.2926,105.3604,98519.0
2023-11-15 10:50:00,108.77,108.98,108.74,108.98,79509.0,105.3507,105.5541,105.3217,105.5541,79509.0
2023-11-15 10:55:00,108.98,109.06,108.77,108.92,101438.0,105.5541,105.6316,105.3507,105.496,101438.0
2023-11-15 11:00:00,108.92,108.92,108.77,108.81,111881.0,105.496,105.496,105.3507,105.3895,111881.0
2023-11-15 11:05:00,108.8,108.85,108.67,108.82,83149.0,105.3798,105.4282,105.2539,105.3991,83149.0
2023-11-15 11:10:00,108.83,108.86,108.7,108.71,117189.0,105.4088,105.4379,105.2829,105.2926,117189.0
2023-11-15 11:15:00,108.7,108.8,108.57,108.61,106823.0,105.2829,105.3798,105.157,105.1957,106823.0
2023-11-15 11:20:00,108.59,108.61,108.3,108.33,100379.0,105.1764,105.1957,104.8955,104.9245,100379.0
2023-11-15 11:25:00,108.33,108.33,108.07,108.18,104739.0,104.9245,104.9245,104.6727,104.7793,104739.0
2023-11-15 11:30:00,108.17,108.21,107.95,107.98,78315.0,104.7696,104.8083,104.5565,104.5856,78315.0
2023-11-15 11:35:00,107.96,107.96,107.53,107.62,103308.0,104.5662,104.5662,104.1497,104.2369,103308.0
2023-11-15 11:40:00,107.61,107.62,107.41,107.58,63036.0,104.2272,104.2369,104.0335,104.1981,63036.0
2023-11-15 11:45:00,107.57,107.83,107.56,107.78,64821.0,104.1884,104.4403,104.1788,104.3918,64821.0
2023-11-15 11:50:00,107.77,107.81,107.67,107.67,43951.0,104.3822,104.4209,104.2853,104.2853,43951.0
2023-11-15 11:55:00,107.66,107.75,107.58,107.75,41130.0,104.2756,104.3628,104.1981,104.3628,41130.0
2023-11-15 12:00:00,107.75,107.9,107.73,107.87,33294.0,104.3628,104.5081,104.3434,104.479,33294.0
2023-11-15 12:05:00,107.86,107.99,107.81,107.96,34377.0,104.4693,104.5952,104.4209,104.5662,34377.0
2023-11-15 12:10:00,107.95,108.06,107.85,108.04,79679.0,104.5565,104.663,104.4596,104.6437,79679.0
2023-11-15 12:15:00,108.03,108.1,107.97,108.02,46817.0,104.634,104.7018,104.5759,104.6243,46817.0
2023-11-15 12:20:00,108.02,108.02,107.88,107.99,33772.0,104.6243,104.6243,104.4887,104.5952,33772.0
2023-11-15 12:25:00,107.98,108.06,107.96,108.06,43426.0,104.5856,104.663,104.5662,104.663,43426.0
2023-11-15 12:30:00,108.05,108.07,107.95,108.02,33270.0,104.6533,104.6727,104.5565,104.6243,33270.0
2023-11-15 12:35:00,108.04,108.08,107.97,107.98,45208.0,104.6437,104.6824,104.5759,104.5856,45208.0
2023-11-15 12:40:00,107.98,108.05,107.93,107.99,32357.0,104.5856,104.6533,104.5371,104.5952,32357.0
2023-11-15 12:45:00,108.0,108.01,107.91,107.95,31963.0,104.6049,104.6146,104.5178,104.5565,31963.0
2023-11-15 12:50:00,107.94,107.94,107.85,107.9,24905.0,104.5468,104.5468,104.4596,104.5081,24905.0
2023-11-15 12:55:00,107.89,107.92,107.8,107.84,30310.0,104.4984,104.5274,104.4112,104.45,30310.0
2023-11-15 13:00:00,107.83,107.88,107.73,107.77,28870.0,104.4403,104.4887,104.3434,104.3822,28870.0
2023-11-15 13:05:00,107.77,107.79,107.61,107.64,84308.0,104.3822,104.4015,104.2272,104.2562,84308.0
2023-11-15 13:10:00,107.63,107.66,107.53,107.56,34066.0,104.2466,104.2756,104.1497,104.1788,34066.0
2023-11-15 13:15:00,107.57,107.61,107.47,107.59,50398.0,104.1884,104.2272,104.0916,104.2078,50398.0
2023-11-15 13:20:00,107.6,107.93,107.59,107.93,52881.0,104.2175,104.5371,104.2078,104.5371,52881.0
2023-11-15 13:25:00,107.93,108.03,107.92,108.03,47262.0,104.5371,104.634,104.5274,104.634,47262.0
2023-11-15 13:30:00,108.02,108.07,107.97,108.01,37835.0,104.6243,104.6727,104.5759,104.6146,37835.0
2023-11-15 13:35:00,108.01,108.02,107.95,107.98,46597.0,104.6146,104.6243,104.5565,104.5856,46597.0
2023-11-15 13:40:00,107.98,108.11,107.98,108.06,49107.0,104.5856,104.7115,104.5856,104.663,49107.0
2023-11-15 13:45:00,108.06,108.06,107.98,108.0,39916.0,104.663,104.663,104.5856,104.6049,39916.0
2023-11-15 13:50:00,108.0,108.0,107.9,107.91,28144.0,104.6049,104.6049,104.5081,104.5178,28144.0
2023-11-15 13:55:00,107.91,108.07,107.91,108.05,62163.0,104.5178,104.6727,104.5178,104.6533,62163.0
2023-11-15 14:00:00,108.06,108.18,108.01,108.15,69182.0,104.663,104.7793,104.6146,104.7502,69182.0
2023-11-15 14:05:00,108.14,108.15,107.98,107.98,46681.0,104.7405,104.7502,104.5856,104.5856,46681.0
2023-11-15 14:10:00,107.98,108.11,107.98,108.07,50174.0,104.5856,104.7115,104.5856,104.6727,50174.0
2023-11-15 14:15:00,108.06,108.07,107.9,107.94,38307.0,104.663,104.6727,104.5081,104.5468,38307.0
2023-11-15 14:20:00,107.94,108.05,107.91,108.05,41353.0,104.5468,104.6533,104.5178,104.6533,41353.0
2023-11-15 14:25:00,108.05,108.2,108.04,108.2,100605.0,104.6533,104.7986,104.6437,104.7986,100605.0
2023-11-15 14:30:00,108.2,108.26,108.1,108.26,46542.0,104.7986,104.8567,104.7018,104.8567,46542.0
2023-11-15 14:35:00,108.27,108.28,108.2,108.23,40820.0,104.8664,104.8761,104.7986,104.8277,40820.0
2023-11-15 14:40:00,108.24,108.25,108.15,108.22,62474.0,104.8374,104.8471,104.7502,104.818,62474.0
2023-11-15 14:45:00,108.24,108.29,108.18,108.2,38172.0,104.8374,104.8858,104.7793,104.7986,38172.0
2023-11-15 14:50:00,108.2,108.24,108.12,108.19,92304.0,104.7986,104.8374,104.7211,104.7889,92304.0
2023-11-15 14:55:00,108.19,108.33,108.13,108.25,90923.0,104.7889,104.9245,104.7308,104.8471,90923.0
2023-11-15 15:00:00,108.25,108.36,108.23,108.23,102674.0,104.8471,104.9536,104.8277,104.8277,102674.0
2023-11-15 15:05:00,108.24,108.25,108.16,108.17,87404.0,104.8374,104.8471,104.7599,104.7696,87404.0
2023-11-15 15:10:00,108.17,108.26,108.12,108.25,52547.0,104.7696,104.8567,104.7211,104.8471,52547.0
2023-11-15 15:15:00,108.26,108.31,108.13,108.17,83547.0,104.8567,104.9052,104.7308,104.7696,83547.0
2023-11-15 15:20:00,108.17,108.21,108.13,108.15,53562.0,104.7696,104.8083,104.7308,104.7502,53562.0
2023-11-15 15:25:00,108.15,108.25,108.14,108.19,77710.0,104.7502,104.8471,104.7405,104.7889,77710.0
2023-11-15 15:30:00,108.19,108.19,108.09,108.12,69516.0,104.7889,104.7889,104.6921,104.7211,69516.0
2023-11-15 15:35:00,108.11,108.12,108.03,108.06,78535.0,104.7115,104.7211,104.634,104.663,78535.0
2023-11-15 15:40:00,108.06,108.12,108.02,108.09,322523.0,104.663,104.7211,104.6243,104.6921,322523.0
2023-11-15 15:45:00,108.08,108.12,107.94,107.94,126448.0,104.6824,104.7211,104.5468,104.5468,126448.0
2023-11-15 15:50:00,107.94,108.0,107.88,107.93,176431.0,104.5468,104.6049,104.4887,104.5371,176431.0
2023-11-15 15:55:00,107.93,108.04,107.76,107.82,504560.0,104.5371,104.6437,104.3725,104.4306,504560.0
2023-11-16 09:30:00,107.1,107.7,107.0,107.48,148264.0,103.7332,104.3144,103.6364,104.1013,148264.0
2023-11-16 09:35:00,107.49,107.75,107.27,107.68,45467.0,104.111,104.3628,103.8979,104.295,45467.0
2023-11-16 09:40:00,107.67,107.75,107.38,107.46,79038.0,104.2853,104.3628,104.0044,104.0819,79038.0
2023-11-16 09:45:00,107.48,107.74,107.47,107.55,52807.0,104.1013,104.3531,104.0916,104.1691,52807.0
2023-11-16 09:50:00,107.48,107.59,107.44,107.51,42514.0,104.1013,104.2078,104.0625,104.1303,42514.0
2023-11-16 09:55:00,107.53,107.8,107.48,107.7,82490.0,104.1497,104.4112,104.1013,104.3144,82490.0
2023-11-16 10:00:00,107.71,108.0,107.6,107.73,72290.0,104.324,104.6049,104.2175,104.3434,72290.0
2023-11-16 10:05:00,107.71,107.79,107.45,107.53,36655.0,104.324,104.4015,104.0722,104.1497,36655.0
2023-11-16 10:10:00,107.51,107.56,107.32,107.32,23331.0,104.1303,104.1788,103.9463,103.9463,23331.0
2023-11-16 10:15:00,107.32,107.44,107.27,107.27,38810.0,103.9463,104.0625,103.8979,103.8979,38810.0
2023-11-16 10:20:00,107.28,107.38,107.14,107.38,28765.0,103.9076,104.0044,103.772,104.0044,28765.0
2023-11-16 10:25:00,107.38,107.45,107.32,107.43,34518.0,104.0044,104.0722,103.9463,104.0528,34518.0
2023-11-16 10:30:00,107.43,107.65,107.38,107.38,47614.0,104.0528,104.2659,104.0044,104.0044,47614.0
2023-11-16 10:35:00,107.39,107.42,107.28,107.33,27095.0,104.0141,104.0432,103.9076,103.956,27095.0
2023-11-16 10:40:00,107.33,107.33,107.14,107.22,37782.0,103.956,103.956,103.772,103.8494,37782.0
2023-11-16 10:45:00,107.22,107.36,107.18,107.34,47012.0,103.8494,103.985,103.8107,103.9657,47012.0
2023-11-16 10:50:00,107.35,107.36,107.17,107.25,37145.0,103.9754,103.985,103.801,103.8785,37145.0
2023-11-16 10:55:00,107.26,107.33,107.16,107.18,47759.0,103.8882,103.956,103.7913,103.8107,47759.0
2023-11-16 11:00:00,107.18,107.32,107.1,107.31,27976.0,103.8107,103.9463,103.7332,103.9366,27976.0
2023-11-16 11:05:00,107.31,107.37,107.24,107.3,22792.0,103.9366,103.9947,103.8688,103.9269,22792.0
2023-11-16 11:10:00,107.31,107.49,107.31,107.42,34252.0,103.9366,104.111,103.9366,104.0432,34252.0
2023-11-16 11:15:00,107.41,107.41,107.24,107.27,30071.0,104.0335,104.0335,103.8688,103.8979,30071.0
2023-11-16 11:20:00,107.27,107.31,107.17,107.3,30030.0,103.8979,103.9366,103.801,103.9269,30030.0
2023-11-16 11:25:00,107.32,107.42,107.3,107.39,35234.0,103.9463,104.0432,103.9269,104.0141,35234.0
2023-11-16 11:30:00,107.38,107.46,107.3,107.42,39697.0,104.0044,104.0819,103.9269,104.0432,39697.0
2023-11-16 11:35:00,107.43,107.47,107.33,107.43,23916.0,104.0528,104.0916,103.956,104.0528,23916.0
2023-11-16 11:40:00,107.45,107.48,107.36,107.4,49265.0,104.0722,104.1013,103.985,104.0238,49265.0
2023-11-16 11:45:00,107.4,107.5,107.37,107.46,21318.0,104.0238,104.1206,103.9947,104.0819,21318.0
2023-11-16 11:50:00,107.45,107.46,107.34,107.4,24142.0,104.0722,104.0819,103.9657,104.0238,24142.0
2023-11-16 11:55:00,107.42,107.46,107.37,107.41,34958.0,104.0432,104.0819,103.9947,104.0335,34958.0
2023-11-16 12:00:00,107.41,107.53,107.36,107.51,26381.0,104.0335,104.1497,103.985,104.1303,26381.0
2023-11-16 12:05:00,107.54,107.64,107.53,107.58,20740.0,104.1594,104.2562,104.1497,104.1981,20740.0
2023-11-16 12:10:00,107.58,107.63,107.5,107.59,20036.0,104.1981,104.2466,104.1206,104.2078,20036.0
2023-11-16 12:15:00,107.58,107.64,107.5,107.51,22033.0,104.1981,104.2562,104.1206,104.1303,22033.0
2023-11-16 12:20:00,107.51,107.59,107.48,107.53,16255.0,104.1303,104.2078,104.1013,104.1497,16255.0
2023-11-16 12:25:00,107.52,107.6,107.5,107.54,18568.0,104.14,104.2175,104.1206,104.1594,18568.0
2023-11-16 12:30:00,107.53,107.6,107.51,107.58,22422.0,104.1497,104.2175,104.1303,104.1981,22422.0
2023-11-16 12:35:00,107.58,107.65,107.5,107.63,20327.0,104.1981,104.2659,104.1206,104.2466,20327.0
2023-11-16 12:40:00,107.63,107.71,107.58,107.61,28712.0,104.2466,104.324,104.1981,104.2272,28712.0
2023-11-16 12:45:00,107.6,107.68,107.56,107.68,17120.0,104.2175,104.295,104.1788,104.295,17120.0
2023-11-16 12:50:00,107.66,107.66,107.55,107.58,17649.0,104.2756,104.2756,104.1691,104.1981,17649.0
2023-11-16 12:55:00,107.6,107.66,107.59,107.63,29676.0,104.2175,104.2756,104.2078,104.2466,29676.0
2023-11-16 13:00:00,107.63,107.64,107.55,107.57,32902.0,104.2466,104.2562,104.1691,104.1884,32902.0
2023-11-16 13:05:00,107.57,107.62,107.5,107.58,31282.0,104.1884,104.2369,104.1206,104.1981,31282.0
2023-11-16 13:10:00,107.58,107.59,107.51,107.56,17217.0,104.1981,104.2078,104.1303,104.1788,17217.0
2023-11-16 13:15:00,107.56,107.62,107.48,107.53,19080.0,104.1788,104.2369,104.1013,104.1497,19080.0
2023-11-16 13:20:00,107.54,107.57,107.47,107.52,31164.0,104.1594,104.1884,104.0916,104.14,31164.0
2023-11-16 13:25:00,107.53,107.62,107.5,107.53,16691.0,104.1497,104.2369,104.1206,104.1497,16691.0
2023-11-16 13:30:00,107.53,107.57,107.5,107.5,22216.0,104.1497,104.1884,104.1206,104.1206,22216.0
2023-11-16 13:35:00,107.51,107.63,107.5,107.6,24748.0,104.1303,104.2466,104.1206,104.2175,24748.0
2023-11-16 13:40:00,107.6,107.7,107.53,107.68,40368.0,104.2175,104.3144,104.1497,104.295,40368.0
2023-11-16 13:45:00,107.68,107.68,107.5,107.51,19106.0,104.295,104.295,104.1206,104.1303,19106.0
2023-11-16 13:50:00,107.51,107.61,107.5,107.54,16535.0,104.1303,104.2272,104.1206,104.1594,16535.0
2023-11-16 13:55:00,107.54,107.61,107.53,107.58,20862.0,104.1594,104.2272,104.1497,104.1981,20862.0
2023-11-16 14:00:00,107.58,107.68,107.56,107.65,34124.0,104.1981,104.295,104.1788,104.2659,34124.0
2023-11-16 14:05:00,107.64,107.64,107.54,107.59,21739.0,104.2562,104.2562,104.1594,104.2078,21739.0
2023-11-16 14:10:00,107.59,107.6,107.51,107.53,18147.0,104.2078,104.2175,104.1303,104.1497,18147.0
2023-11-16 14:15:00,107.52,107.56,107.46,107.52,25608.0,104.14,104.1788,104.0819,104.14,25608.0
2023-11-16 14:20:00,107.52,107.52,107.38,107.41,24255.0,104.14,104.14,104.0044,104.0335,24255.0
2023-11-16 14:25:00,107.38,107.4,107.27,107.3,19693.0,104.0044,104.0238,103.8979,103.9269,19693.0
2023-11-16 14:30:00,107.29,107.29,107.22,107.27,24511.0,103.9172,103.9172,103.8494,103.8979,24511.0
2023-11-16 14:35:00,107.28,107.4,107.26,107.36,30253.0,103.9076,104.0238,103.8882,103.985,30253.0
2023-11-16 14:40:00,107.35,107.37,107.27,107.32,49628.0,103.9754,103.9947,103.8979,103.9463,49628.0
2023-11-16 14:45:00,107.33,107.49,107.32,107.49,22272.0,103.956,104.111,103.9463,104.111,22272.0
2023-11-16 14:50:00,107.5,107.5,107.38,107.4,43890.0,104.1206,104.1206,104.0044,104.0238,43890.0
2023-11-16 14:55:00,107.41,107.5,107.37,107.45,20451.0,104.0335,104.1206,103.9947,104.0722,20451.0
2023-11-16 15:00:00,107.45,107.48,107.42,107.46,28667.0,104.0722,104.1013,104.0432,104.0819,28667.0
2023-11-16 15:05:00,107.45,107.51,107.4,107.44,43845.0,104.0722,104.1303,104.0238,104.0625,43845.0
2023-11-16 15:10:00,107.45,107.49,107.36,107.39,28108.0,104.0722,104.111,103.985,104.0141,28108.0
2023-11-16 15:15:00,107.4,107.46,107.32,107.45,34809.0,104.0238,104.0819,103.9463,104.0722,34809.0
2023-11-16 15:20:00,107.46,107.51,107.35,107.43,38136.0,104.0819,104.1303,103.9754,104.0528,38136.0
2023-11-16 15:25:00,107.43,107.48,107.38,107.43,50047.0,104.0528,104.1013,104.0044,104.0528,50047.0
2023-11-16 15:30:00,107.43,107.48,107.36,107.46,61929.0,104.0528,104.1013,103.985,104.0819,61929.0
2023-11-16 15:35:00,107.46,107.64,107.43,107.62,80025.0,104.0819,104.2562,104.0528,104.2369,80025.0
2023-11-16 15:40:00,107.63,107.72,107.59,107.59,128140.0,104.2466,104.3337,104.2078,104.2078,128140.0
2023-11-16 15:45:00,107.59,107.64,107.56,107.61,76721.0,104.2078,104.2562,104.1788,104.2272,76721.0
2023-11-16 15:50:00,107.61,107.64,107.55,107.55,98961.0,104.2272,104.2562,104.1691,104.1691,98961.0
2023-11-16 15:55:00,107.54,107.63,107.47,107.61,258349.0,104.1594,104.2466,104.0916,104.2272,258349.0
2023-11-17 09:30:00,108.06,108.21,107.45,107.93,393899.0,104.663,104.8083,104.0722,104.5371,393899.0
2023-11-17 09:35:00,107.95,107.98,106.78,106.83,115173.0,104.5565,104.5856,103.4233,103.4717,115173.0
2023-11-17 09:40:00,106.81,106.88,106.45,106.52,64088.0,103.4523,103.5201,103.1036,103.1714,64088.0
2023-11-17 09:45:00,106.53,106.83,106.4,106.43,43504.0,103.1811,103.4717,103.0552,103.0843,43504.0
2023-11-17 09:50:00,106.44,106.47,106.2,106.36,68467.0,103.094,103.123,102.8615,103.0165,68467.0
2023-11-17 09:55:00,106.39,106.41,106.24,106.26,59355.0,103.0455,103.0649,102.9002,102.9196,59355.0
2023-11-17 10:00:00,106.27,106.35,106.1,106.29,50153.0,102.9293,103.0068,102.7646,102.9487,50153.0
2023-11-17 10:05:00,106.3,106.38,106.19,106.35,48999.0,102.9584,103.0358,102.8518,103.0068,48999.0
2023-11-17 10:10:00,106.35,106.42,106.22,106.34,81142.0,103.0068,103.0746,102.8809,102.9971,81142.0
2023-11-17 10:15:00,106.34,106.4,106.23,106.33,45387.0,102.9971,103.0552,102.8906,102.9874,45387.0
2023-11-17 10:20:00,106.33,106.41,106.21,106.4,46799.0,102.9874,103.0649,102.8712,103.0552,46799.0
2023-11-17 10:25:00,106.39,106.39,106.16,106.25,47141.0,103.0455,103.0455,102.8228,102.9099,47141.0
2023-11-17 10:30:00,106.25,106.25,106.0,106.05,84903.0,102.9099,102.9099,102.6678,102.7162,84903.0
2023-11-17 10:35:00,106.02,106.04,105.79,105.83,73729.0,102.6872,102.7065,102.4644,102.5031,73729.0
2023-11-17 10:40:00,105.83,105.97,105.77,105.95,38323.0,102.5031,102.6387,102.445,102.6194,38323.0
2023-11-17 10:45:00,105.96,106.07,105.92,105.94,47007.0,102.6291,102.7356,102.5903,102.6097,47007.0
2023-11-17 10:50:00,105.91,106.0,105.82,105.96,28522.0,102.5806,102.6678,102.4935,102.6291,28522.0
2023-11-17 10:55:00,105.97,105.99,105.8,105.9,30745.0,102.6387,102.6581,102.4741,102.5709,30745.0
2023-11-17 11:00:00,105.9,105.93,105.64,105.66,72898.0,102.5709,102.6,102.3191,102.3385,72898.0
2023-11-17 11:05:00,105.65,105.8,105.52,105.76,44755.0,102.3288,102.4741,102.2029,102.4353,44755.0
2023-11-17 11:10:00,105.73,105.78,105.66,105.76,23000.0,102.4063,102.4547,102.3385,102.4353,23000.0
2023-11-17 11:15:00,105.77,105.89,105.73,105.88,37664.0,102.445,102.5613,102.4063,102.5516,37664.0
2023-11-17 11:20:00,105.88,106.15,105.85,106.12,38000.0,102.5516,102.8131,102.5225,102.784,38000.0
2023-11-17 11:25:00,106.11,106.12,105.95,105.95,57141.0,102.7743,102.784,102.6194,102.6194,57141.0
2023-11-17 11:30:00,105.95,106.03,105.91,106.02,37261.0,102.6194,102.6969,102.5806,102.6872,37261.0
2023-11-17 11:35:00,106.02,106.06,105.9,106.01,41199.0,102.6872,102.7259,102.5709,102.6775,41199.0
2023-11-17 11:40:00,106.0,106.0,105.76,105.83,48389.0,102.6678,102.6678,102.4353,102.5031,48389.0
2023-11-17 11:45:00,105.84,105.84,105.71,105.76,29936.0,102.5128,102.5128,102.3869,102.4353,29936.0
2023-11-17 11:50:00,105.76,105.85,105.68,105.76,28066.0,102.4353,102.5225,102.3579,102.4353,28066.0
2023-11-17 11:55:00,105.76,105.89,105.73,105.89,19963.0,102.4353,102.5613,102.4063,102.5613,19963.0
2023-11-17 12:00:00,105.89,105.91,105.76,105.76,21121.0,102.5613,102.5806,102.4353,102.4353,21121.0
2023-11-17 12:05:00,105.76,105.79,105.67,105.69,29504.0,102.4353,102.4644,102.3482,102.3675,29504.0
2023-11-17 12:10:00,105.69,105.77,105.67,105.77,26000.0,102.3675,102.445,102.3482,102.445,26000.0
2023-11-17 12:15:00,105.76,105.93,105.73,105.91,17736.0,102.4353,102.6,102.4063,102.5806,17736.0
2023-11-17 12:20:00,105.92,105.92,105.84,105.88,16734.0,102.5903,102.5903,102.5128,102.5516,16734.0
2023-11-17 12:25:00,105.89,105.89,105.83,105.85,19455.0,102.5613,102.5613,102.5031,102.5225,19455.0
2023-11-17 12:30:00,105.85,105.93,105.83,105.87,25142.0,102.5225,102.6,102.5031,102.5419,25142.0
2023-11-17 12:35:00,105.87,105.97,105.85,105.95,36106.0,102.5419,102.6387,102.5225,102.6194,36106.0
2023-11-17 12:40:00,105.94,106.01,105.93,105.98,21368.0,102.6097,102.6775,102.6,102.6484,21368.0
2023-11-17 12:45:00,105.97,106.02,105.88,106.0,29874.0,102.6387,102.6872,102.5516,102.6678,29874.0
2023-11-17 12:50:00,105.99,106.02,105.91,105.91,20008.0,102.6581,102.6872,102.5806,102.5806,20008.0
2023-11-17 12:55:00,105.9,105.92,105.86,105.91,18745.0,102.5709,102.5903,102.5322,102.5806,18745.0
2023-11-17 13:00:00,105.91,105.99,105.91,105.92,32403.0,102.5806,102.6581,102.5806,102.5903,32403.0
2023-11-17 13:05:00,105.93,106.0,105.92,105.99,14908.0,102.6,102.6678,102.5903,102.6581,14908.0
2023-11-17 13:10:00,105.99,106.1,105.99,106.09,25407.0,102.6581,102.7646,102.6581,102.755,25407.0
2023-11-17 13:15:00,106.1,106.16,106.08,106.14,37403.0,102.7646,102.8228,102.7453,102.8034,37403.0
2023-11-17 13:20:00,106.14,106.19,106.11,106.18,12381.0,102.8034,102.8518,102.7743,102.8421,12381.0
2023-11-17 13:25:00,106.19,106.24,106.16,106.2,24393.0,102.8518,102.9002,102.8228,102.8615,24393.0
2023-11-17 13:30:00,106.21,106.25,106.14,106.16,23415.0,102.8712,102.9099,102.8034,102.8228,23415.0
2023-11-17 13:35:00,106.18,106.21,106.1,106.16,21126.0,102.8421,102.8712,102.7646,102.8228,21126.0
2023-11-17 13:40:00,106.16,106.21,106.11,106.13,28338.0,102.8228,102.8712,102.7743,102.7937,28338.0
2023-11-17 13:45:00,106.14,106.16,106.01,106.07,22199.0,102.8034,102.8228,102.6775,102.7356,22199.0
2023-11-17 13:50:00,106.07,106.1,106.03,106.1,22384.0,102.7356,102.7646,102.6969,102.7646,22384.0
2023-11-17 13:55:00,106.12,106.2,106.12,106.16,17500.0,102.784,102.8615,102.784,102.8228,17500.0
2023-11-17 14:00:00,106.16,106.22,106.14,106.16,17846.0,102.8228,102.8809,102.8034,102.8228,17846.0
2023-11-17 14:05:00,106.15,106.17,106.12,106.16,16941.0,102.8131,102.8324,102.784,102.8228,16941.0
2023-11-17 14:10:00,106.17,106.19,106.11,106.15,21021.0,102.8324,102.8518,102.7743,102.8131,21021.0
2023-11-17 14:15:00,106.15,106.16,106.06,106.06,20041.0,102.8131,102.8228,102.7259,102.7259,20041.0
2023-11-17 14:20:00,106.05,106.13,106.03,106.13,18895.0,102.7162,102.7937,102.6969,102.7937,18895.0
2023-11-17 14:25:00,106.14,106.16,106.07,106.11,21076.0,102.8034,102.8228,102.7356,102.7743,21076.0
2023-11-17 14:30:00,106.12,106.15,106.03,106.07,37439.0,102.784,102.8131,102.6969,102.7356,37439.0
2023-11-17 14:35:00,106.07,106.1,106.0,106.03,26114.0,102.7356,102.7646,102.6678,102.6969,26114.0
2023-11-17 14:40:00,106.03,106.12,106.02,106.11,22743.0,102.6969,102.784,102.6872,102.7743,22743.0
2023-11-17 14:45:00,106.11,106.12,106.01,106.07,16111.0,102.7743,102.784,102.6775,102.7356,16111.0
2023-11-17 14:50:00,106.07,106.08,106.01,106.03,26397.0,102.7356,102.7453,102.6775,102.6969,26397.0
2023-11-17 14:55:00,106.03,106.04,105.96,105.98,32686.0,102.6969,102.7065,102.6291,102.6484,32686.0
2023-11-17 15:00:00,105.98,106.05,105.98,106.0,29994.0,102.6484,102.7162,102.6484,102.6678,29994.0
2023-11-17 15:05:00,106.0,106.16,106.0,106.1,42090.0,102.6678,102.8228,102.6678,102.7646,42090.0
2023-11-17 15:10:00,106.1,106.12,106.06,106.07,37654.0,102.7646,102.784,102.7259,102.7356,37654.0
2023-11-17 15:15:00,106.07,106.15,106.04,106.15,26699.0,102.7356,102.8131,102.7065,102.8131,26699.0
2023-11-17 15:20:00,106.15,106.19,106.09,106.16,28420.0,102.8131,102.8518,102.755,102.8228,28420.0
2023-11-17 15:25:00,106.14,106.23,106.12,106.22,74654.0,102.8034,102.8906,102.784,102.8809,74654.0
2023-11-17 15:30:00,106.23,106.23,106.06,106.14,51756.0,102.8906,102.8906,102.7259,102.8034,51756.0
2023-11-17 15:35:00,106.14,106.17,106.04,106.13,80581.0,102.8034,102.8324,102.7065,102.7937,80581.0
2023-11-17 15:40:00,106.13,106.24,106.04,106.15,83994.0,102.7937,102.9002,102.7065,102.8131,83994.0
2023-11-17 15:45:00,106.16,106.2,106.12,106.15,84850.0,102.8228,102.8615,102.784,102.8131,84850.0
2023-11-17 15:50:00,106.15,106.21,106.03,106.03,184876.0,102.8131,102.8712,102.6969,102.6969,184876.0
2023-11-17 15:55:00,106.03,106.06,105.91,105.97,330622.0,102.6969,102.7259,102.5806,102.6387,330622.0
2023-11-20 09:30:00,106.0,106.19,105.54,105.57,230070.0,102.6678,102.8518,102.2223,102.2513,230070.0
2023-11-20 09:35:00,105.55,106.13,105.55,106.06,102811.0,102.2319,102.7937,102.2319,102.7259,102811.0
2023-11-20 09:40:00,106.07,106.07,105.77,105.79,30266.0,102.7356,102.7356,102.445,102.4644,30266.0
2023-11-20 09:45:00,105.8,105.91,105.69,105.71,48338.0,102.4741,102.5806,102.3675,102.3869,48338.0
2023-11-20 09:50:00,105.71,105.86,105.61,105.77,61191.0,102.3869,102.5322,102.2901,102.445,61191.0
2023-11-20 09:55:00,105.75,105.85,105.65,105.83,48479.0,102.4257,102.5225,102.3288,102.5031,48479.0
2023-11-20 10:00:00,105.84,105.86,105.55,105.57,74763.0,102.5128,102.5322,102.2319,102.2513,74763.0
2023-11-20 10:05:00,105.57,105.69,105.55,105.55,53421.0,102.2513,102.3675,102.2319,102.2319,53421.0
2023-11-20 10:10:00,105.57,105.8,105.55,105.73,61954.0,102.2513,102.4741,102.2319,102.4063,61954.0
2023-11-20 10:15:00,105.73,105.79,105.69,105.75,81059.0,102.4063,102.4644,102.3675,102.4257,81059.0
2023-11-20 10:20:00,105.73,105.75,105.54,105.6,47900.0,102.4063,102.4257,102.2223,102.2804,47900.0
2023-11-20 10:25:00,105.61,105.64,105.53,105.57,51747.0,102.2901,102.3191,102.2126,102.2513,51747.0
2023-11-20 10:30:00,105.56,105.61,105.52,105.57,62423.0,102.2416,102.2901,102.2029,102.2513,62423.0
2023-11-20 10:35:00,105.59,105.75,105.53,105.69,49861.0,102.2707,102.4257,102.2126,102.3675,49861.0
2023-11-20 10:40:00,105.69,105.71,105.57,105.6,61428.0,102.3675,102.3869,102.2513,102.2804,61428.0
2023-11-20 10:45:00,105.61,105.87,105.61,105.73,44431.0,102.2901,102.5419,102.2901,102.4063,44431.0
2023-11-20 10:50:00,105.73,105.76,105.65,105.71,34110.0,102.4063,102.4353,102.3288,102.3869,34110.0
2023-11-20 10:55:00,105.71,105.71,105.57,105.61,29330.0,102.3869,102.3869,102.2513,102.2901,29330.0
2023-11-20 11:00:00,105.61,105.65,105.56,105.58,27021.0,102.2901,102.3288,102.2416,102.261,27021.0
2023-11-20 11:05:00,105.59,105.61,105.42,105.45,35512.0,102.2707,102.2901,102.106,102.1351,35512.0
2023-11-20 11:10:00,105.44,105.57,105.42,105.53,30413.0,102.1254,102.2513,102.106,102.2126,30413.0
2023-11-20 11:15:00,105.52,105.62,105.49,105.57,25310.0,102.2029,102.2997,102.1738,102.2513,25310.0
2023-11-20 11:20:00,105.56,105.56,105.37,105.38,37544.0,102.2416,102.2416,102.0576,102.0673,37544.0
2023-11-20 11:25:00,105.38,105.46,105.37,105.37,34627.0,102.0673,102.1448,102.0576,102.0576,34627.0
2023-11-20 11:30:00,105.38,105.48,105.36,105.48,32551.0,102.0673,102.1641,102.0479,102.1641,32551.0
2023-11-20 11:35:00,105.49,105.53,105.42,105.48,26145.0,102.1738,102.2126,102.106,102.1641,26145.0
2023-11-20 11:40:00,105.48,105.5,105.38,105.42,31367.0,102.1641,102.1835,102.0673,102.106,31367.0
2023-11-20 11:45:00,105.42,105.46,105.4,105.4,21596.0,102.106,102.1448,102.0867,102.0867,21596.0
2023-11-20 11:50:00,105.4,105.47,105.39,105.44,18086.0,102.0867,102.1545,102.077,102.1254,18086.0
2023-11-20 11:55:00,105.45,105.48,105.31,105.32,32383.0,102.1351,102.1641,101.9995,102.0092,32383.0
2023-11-20 12:00:00,105.32,105.39,105.31,105.36,19983.0,102.0092,102.077,101.9995,102.0479,19983.0
2023-11-20 12:05:00,105.37,105.43,105.31,105.32,18726.0,102.0576,102.1157,101.9995,102.0092,18726.0
2023-11-20 12:10:00,105.32,105.34,105.21,105.23,22047.0,102.0092,102.0285,101.9026,101.922,22047.0
2023-11-20 12:15:00,105.22,105.28,105.18,105.19,22374.0,101.9123,101.9704,101.8736,101.8833,22374.0
2023-11-20 12:20:00,105.18,105.23,105.14,105.16,20715.0,101.8736,101.922,101.8348,101.8542,20715.0
2023-11-20 12:25:00,105.16,105.22,105.1,105.2,32950.0,101.8542,101.9123,101.7961,101.8929,32950.0
2023-11-20 12:30:00,105.21,105.42,105.18,105.34,84203.0,101.9026,102.106,101.8736,102.0285,84203.0
2023-11-20 12:35:00,105.32,105.34,105.24,105.3,19598.0,102.0092,102.0285,101.9317,101.9898,19598.0
2023-11-20 12:40:00,105.31,105.33,105.24,105.3,20461.0,101.9995,102.0189,101.9317,101.9898,20461.0
2023-11-20 12:45:00,105.31,105.32,105.27,105.29,20339.0,101.9995,102.0092,101.9607,101.9801,20339.0
2023-11-20 12:50:00,105.3,105.38,105.29,105.38,28032.0,101.9898,102.0673,101.9801,102.0673,28032.0
2023-11-20 12:55:00,105.38,105.59,105.37,105.54,29713.0,102.0673,102.2707,102.0576,102.2223,29713.0
2023-11-20 13:00:00,105.53,105.77,105.53,105.72,34231.0,102.2126,102.445,102.2126,102.3966,34231.0
2023-11-20 13:05:00,105.71,105.71,105.51,105.52,21421.0,102.3869,102.3869,102.1932,102.2029,21421.0
2023-11-20 13:10:00,105.52,105.59,105.46,105.59,55639.0,102.2029,102.2707,102.1448,102.2707,55639.0
2023-11-20 13:15:00,105.59,105.65,105.49,105.5,31828.0,102.2707,102.3288,102.1738,102.1835,31828.0
2023-11-20 13:20:00,105.5,105.55,105.45,105.45,29080.0,102.1835,102.2319,102.1351,102.1351,29080.0
2023-11-20 13:25:00,105.45,105.53,105.44,105.49,30427.0,102.1351,102.2126,102.1254,102.1738,30427.0
2023-11-20 13:30:00,105.5,105.55,105.48,105.55,39263.0,102.1835,102.2319,102.1641,102.2319,39263.0
2023-11-20 13:35:00,105.55,105.73,105.52,105.72,33187.0,102.2319,102.4063,102.2029,102.3966,33187.0
2023-11-20 13:40:00,105.7,105.81,105.66,105.79,30044.0,102.3772,102.4838,102.3385,102.4644,30044.0
2023-11-20 13:45:00,105.79,105.85,105.75,105.83,55168.0,102.4644,102.5225,102.4257,102.5031,55168.0
2023-11-20 13:50:00,105.83,105.83,105.72,105.72,31484.0,102.5031,102.5031,102.3966,102.3966,31484.0
2023-11-20 13:55:00,105.72,105.85,105.72,105.84,26420.0,102.3966,102.5225,102.3966,102.5128,26420.0
2023-11-20 14:00:00,105.84,106.0,105.83,105.91,54146.0,102.5128,102.6678,102.5031,102.5806,54146.0
2023-11-20 14:05:00,105.89,105.99,105.88,105.98,33615.0,102.5613,102.6581,102.5516,102.6484,33615.0
2023-11-20 14:10:00,105.97,106.01,105.96,106.0,35949.0,102.6387,102.6775,102.6291,102.6678,35949.0
2023-11-20 14:15:00,106.0,106.07,105.96,106.03,53863.0,102.6678,102.7356,102.6291,102.6969,53863.0
2023-11-20 14:20:00,106.06,106.07,105.98,106.07,37689.0,102.7259,102.7356,102.6484,102.7356,37689.0
2023-11-20 14:25:00,106.07,106.1,105.99,106.01,49725.0,102.7356,102.7646,102.6581,102.6775,49725.0
2023-11-20 14:30:00,106.01,106.16,106.0,106.09,48145.0,102.6775,102.8228,102.6678,102.755,48145.0
2023-11-20 14:35:00,106.1,106.16,106.07,106.15,89070.0,102.7646,102.8228,102.7356,102.8131,89070.0
2023-11-20 14:40:00,106.15,106.17,106.11,106.13,33551.0,102.8131,102.8324,102.7743,102.7937,33551.0
2023-11-20 14:45:00,106.13,106.29,106.11,106.28,39835.0,102.7937,102.9487,102.7743,102.939,39835.0
2023-11-20 14:50:00,106.28,106.34,106.24,106.32,34837.0,102.939,102.9971,102.9002,102.9777,34837.0
2023-11-20 14:55:00,106.32,106.32,106.25,106.31,66553.0,102.9777,102.9777,102.9099,102.968,66553.0
2023-11-20 15:00:00,106.3,106.36,106.27,106.28,28970.0,102.9584,103.0165,102.9293,102.939,28970.0
2023-11-20 15:05:00,106.28,106.35,106.23,106.35,94176.0,102.939,103.0068,102.8906,103.0068,94176.0
2023-11-20 15:10:00,106.35,106.55,106.33,106.51,58824.0,103.0068,103.2005,102.9874,103.1618,58824.0
2023-11-20 15:15:00,106.52,106.52,106.4,106.45,56704.0,103.1714,103.1714,103.0552,103.1036,56704.0
2023-11-20 15:20:00,106.45,106.45,106.34,106.36,35557.0,103.1036,103.1036,102.9971,103.0165,35557.0
2023-11-20 15:25:00,106.36,106.47,106.36,106.45,42633.0,103.0165,103.123,103.0165,103.1036,42633.0
2023-11-20 15:30:00,106.45,106.46,106.35,106.38,55259.0,103.1036,103.1133,103.0068,103.0358,55259.0
2023-11-20 15:35:00,106.37,106.43,106.34,106.43,68689.0,103.0262,103.0843,102.9971,103.0843,68689.0
2023-11-20 15:40:00,106.43,106.45,106.29,106.31,81828.0,103.0843,103.1036,102.9487,102.968,81828.0
2023-11-20 15:45:00,106.31,106.32,106.17,106.3,109348.0,102.968,102.9777,102.8324,102.9584,109348.0
2023-11-20 15:50:00,106.29,106.29,106.12,106.2,156546.0,102.9487,102.9487,102.784,102.8615,156546.0
2023-11-20 15:55:00,106.2,106.34,106.12,106.32,352604.0,102.8615,102.9971,102.784,102.9777,352604.0
2023-11-21 09:30:00,106.17,106.37,105.85,106.11,258656.0,102.8324,103.0262,102.5225,102.7743,258656.0
2023-11-21 09:35:00,106.14,106.7,106.14,106.7,163707.0,102.8034,103.3458,102.8034,103.3458,163707.0
2023-11-21 09:40:00,106.7,106.7,106.13,106.29,100892.0,103.3458,103.3458,102.7937,102.9487,100892.0
2023-11-21 09:45:00,106.29,106.42,106.11,106.18,81466.0,102.9487,103.0746,102.7743,102.8421,81466.0
2023-11-21 09:50:00,106.19,106.23,106.07,106.19,56649.0,102.8518,102.8906,102.7356,102.8518,56649.0
2023-11-21 09:55:00,106.19,106.19,105.91,106.0,58183.0,102.8518,102.8518,102.5806,102.6678,58183.0
2023-11-21 10:00:00,106.0,106.35,106.0,106.25,82483.0,102.6678,103.0068,102.6678,102.9099,82483.0
2023-11-21 10:05:00,106.24,106.31,106.08,106.3,49959.0,102.9002,102.968,102.7453,102.9584,49959.0
2023-11-21 10:10:00,106.29,106.36,106.23,106.31,30501.0,102.9487,103.0165,102.8906,102.968,30501.0
2023-11-21 10:15:00,106.31,106.42,106.27,106.3,42074.0,102.968,103.0746,102.9293,102.9584,42074.0
2023-11-21 10:20:00,106.32,106.34,106.16,106.16,41835.0,102.9777,102.9971,102.8228,102.8228,41835.0
2023-11-21 10:25:00,106.16,106.21,105.92,105.94,41350.0,102.8228,102.8712,102.5903,102.6097,41350.0
2023-11-21 10:30:00,105.94,105.96,105.79,105.79,52658.0,102.6097,102.6291,102.4644,102.4644,52658.0
2023-11-21 10:35:00,105.8,105.93,105.72,105.84,75602.0,102.4741,102.6,102.3966,102.5128,75602.0
2023-11-21 10:40:00,105.83,105.95,105.81,105.91,35945.0,102.5031,102.6194,102.4838,102.5806,35945.0
2023-11-21 10:45:00,105.92,105.95,105.8,105.8,41943.0,102.5903,102.6194,102.4741,102.4741,41943.0
2023-11-21 10:50:00,105.8,105.9,105.72,105.74,71344.0,102.4741,102.5709,102.3966,102.416,71344.0
2023-11-21 10:55:00,105.74,105.87,105.72,105.82,33731.0,102.416,102.5419,102.3966,102.4935,33731.0
2023-11-21 11:00:00,105.8,105.87,105.61,105.67,45093.0,102.4741,102.5419,102.2901,102.3482,45093.0
2023-11-21 11:05:00,105.66,105.84,105.61,105.83,42202.0,102.3385,102.5128,102.2901,102.5031,42202.0
2023-11-21 11:10:00,105.82,105.93,105.67,105.71,103724.0,102.4935,102.6,102.3482,102.3869,103724.0
2023-11-21 11:15:00,105.72,105.78,105.56,105.56,50026.0,102.3966,102.4547,102.2416,102.2416,50026.0
2023-11-21 11:20:00,105.56,105.57,105.39,105.42,67748.0,102.2416,102.2513,102.077,102.106,67748.0
2023-11-21 11:25:00,105.42,105.52,105.42,105.5,56769.0,102.106,102.2029,102.106,102.1835,56769.0
2023-11-21 11:30:00,105.51,105.58,105.45,105.55,60661.0,102.1932,102.261,102.1351,102.2319,60661.0
2023-11-21 11:35:00,105.56,105.6,105.51,105.6,45863.0,102.2416,102.2804,102.1932,102.2804,45863.0
2023-11-21 11:40:00,105.61,105.61,105.39,105.4,35702.0,102.2901,102.2901,102.077,102.0867,35702.0
2023-11-21 11:45:00,105.4,105.51,105.35,105.47,55088.0,102.0867,102.1932,102.0382,102.1545,55088.0
2023-11-21 11:50:00,105.47,105.58,105.46,105.51,31296.0,102.1545,102.261,102.1448,102.1932,31296.0
2023-11-21 11:55:00,105.51,105.53,105.41,105.46,41013.0,102.1932,102.2126,102.0963,102.1448,41013.0
2023-11-21 12:00:00,105.46,105.74,105.45,105.72,34918.0,102.1448,102.416,102.1351,102.3966,34918.0
2023-11-21 12:05:00,105.72,105.82,105.72,105.82,19018.0,102.3966,102.4935,102.3966,102.4935,19018.0
2023-11-21 12:10:00,105.81,105.98,105.75,105.96,42240.0,102.4838,102.6484,102.4257,102.6291,42240.0
2023-11-21 12:15:00,105.95,105.99,105.91,105.92,22537.0,102.6194,102.6581,102.5806,102.5903,22537.0
2023-11-21 12:20:00,105.91,105.92,105.81,105.85,22378.0,102.5806,102.5903,102.4838,102.5225,22378.0
2023-11-21 12:25:00,105.86,106.03,105.82,106.03,22299.0,102.5322,102.6969,102.4935,102.6969,22299.0
2023-11-21 12:30:00,106.02,106.1,105.98,106.0,25414.0,102.6872,102.7646,102.6484,102.6678,25414.0
2023-11-21 12:35:00,106.0,106.01,105.92,105.98,32419.0,102.6678,102.6775,102.5903,102.6484,32419.0
2023-11-21 12:40:00,105.98,106.15,105.96,106.14,22076.0,102.6484,102.8131,102.6291,102.8034,22076.0
2023-11-21 12:45:00,106.14,106.18,106.03,106.04,26557.0,102.8034,102.8421,102.6969,102.7065,26557.0
2023-11-21 12:50:00,106.04,106.15,106.02,106.13,19389.0,102.7065,102.8131,102.6872,102.7937,19389.0
2023-11-21 12:55:00,106.14,106.15,106.09,106.13,20288.0,102.8034,102.8131,102.755,102.7937,20288.0
2023-11-21 13:00:00,106.12,106.13,105.92,106.0,23013.0,102.784,102.7937,102.5903,102.6678,23013.0
2023-11-21 13:05:00,106.0,106.01,105.89,105.9,34349.0,102.6678,102.6775,102.5613,102.5709,34349.0
2023-11-21 13:10:00,105.9,105.94,105.82,105.91,66341.0,102.5709,102.6097,102.4935,102.5806,66341.0
2023-11-21 13:15:00,105.92,106.11,105.86,106.09,23187.0,102.5903,102.7743,102.5322,102.755,23187.0
2023-11-21 13:20:00,106.09,106.1,106.04,106.09,13310.0,102.755,102.7646,102.7065,102.755,13310.0
2023-11-21 13:25:00,106.09,106.17,106.06,106.16,34880.0,102.755,102.8324,102.7259,102.8228,34880.0
2023-11-21 13:30:00,106.15,106.25,106.11,106.23,31158.0,102.8131,102.9099,102.7743,102.8906,31158.0
2023-11-21 13:35:00,106.22,106.31,106.16,106.29,32605.0,102.8809,102.968,102.8228,102.9487,32605.0
2023-11-21 13:40:00,106.29,106.35,106.27,106.35,27432.0,102.9487,103.0068,102.9293,103.0068,27432.0
2023-11-21 13:45:00,106.35,106.36,106.31,106.35,41184.0,103.0068,103.0165,102.968,103.0068,41184.0
2023-11-21 13:50:00,106.35,106.4,106.3,106.4,27285.0,103.0068,103.0552,102.9584,103.0552,27285.0
2023-11-21 13:55:00,106.4,106.4,106.33,106.38,29608.0,103.0552,103.0552,102.9874,103.0358,29608.0
2023-11-21 14:00:00,106.37,106.41,106.3,106.39,43503.0,103.0262,103.0649,102.9584,103.0455,43503.0
2023-11-21 14:05:00,106.38,106.38,106.32,106.36,33794.0,103.0358,103.0358,102.9777,103.0165,33794.0
2023-11-21 14:10:00,106.35,106.45,106.32,106.42,21544.0,103.0068,103.1036,102.9777,103.0746,21544.0
2023-11-21 14:15:00,106.42,106.43,106.34,106.38,31510.0,103.0746,103.0843,102.9971,103.0358,31510.0
2023-11-21 14:20:00,106.4,106.44,106.38,106.42,19932.0,103.0552,103.094,103.0358,103.0746,19932.0
2023-11-21 14:25:00,106.41,106.49,106.39,106.44,37755.0,103.0649,103.1424,103.0455,103.094,37755.0
2023-11-21 14:30:00,106.44,106.47,106.34,106.4,25377.0,103.094,103.123,102.9971,103.0552,25377.0
2023-11-21 14:35:00,106.4,106.43,106.37,106.39,23371.0,103.0552,103.0843,103.0262,103.0455,23371.0
2023-11-21 14:40:00,106.4,106.41,106.24,106.28,22682.0,103.0552,103.0649,102.9002,102.939,22682.0
2023-11-21 14:45:00,106.27,106.32,106.25,106.3,15756.0,102.9293,102.9777,102.9099,102.9584,15756.0
2023-11-21 14:50:00,106.31,106.33,106.26,106.32,19797.0,102.968,102.9874,102.9196,102.9777,19797.0
2023-11-21 14:55:00,106.32,106.41,106.32,106.41,26299.0,102.9777,103.0649,102.9777,103.0649,26299.0
2023-11-21 15:00:00,106.41,106.5,106.4,106.42,38911.0,103.0649,103.1521,103.0552,103.0746,38911.0
2023-11-21 15:05:00,106.42,106.44,106.34,106.35,30315.0,103.0746,103.094,102.9971,103.0068,30315.0
2023-11-21 15:10:00,106.35,106.44,106.35,106.44,46073.0,103.0068,103.094,103.0068,103.094,46073.0
2023-11-21 15:15:00,106.44,106.46,106.39,106.4,39322.0,103.094,103.1133,103.0455,103.0552,39322.0
2023-11-21 15:20:00,106.41,106.42,106.36,106.39,30158.0,103.0649,103.0746,103.0165,103.0455,30158.0
2023-11-21 15:25:00,106.39,106.43,106.37,106.39,30491.0,103.0455,103.0843,103.0262,103.0455,30491.0
2023-11-21 15:30:00,106.39,106.42,106.27,106.34,47619.0,103.0455,103.0746,102.9293,102.9971,47619.0
2023-11-21 15:35:00,106.33,106.44,106.33,106.43,46340.0,102.9874,103.094,102.9874,103.0843,46340.0
2023-11-21 15:40:00,106.43,106.54,106.4,106.52,60494.0,103.0843,103.1908,103.0552,103.1714,60494.0
2023-11-21 15:45:00,106.53,106.55,106.49,106.49,93072.0,103.1811,103.2005,103.1424,103.1424,93072.0
2023-11-21 15:50:00,106.49,106.68,106.48,106.57,138513.0,103.1424,103.3264,103.1327,103.2199,138513.0
2023-11-21 15:55:00,106.57,106.58,106.44,106.53,322909.0,103.2199,103.2296,103.094,103.1811,322909.0
2023-11-22 09:30:00,107.5,107.73,107.28,107.43,193936.0,104.1206,104.3434,103.9076,104.0528,193936.0
2023-11-22 09:35:00,107.41,107.48,107.13,107.24,62904.0,104.0335,104.1013,103.7623,103.8688,62904.0
2023-11-22 09:40:00,107.28,107.4,107.21,107.28,48521.0,103.9076,104.0238,103.8398,103.9076,48521.0
2023-11-22 09:45:00,107.27,107.33,107.14,107.18,47284.0,103.8979,103.956,103.772,103.8107,47284.0
2023-11-22 09:50:00,107.18,107.21,107.01,107.1,52764.0,103.8107,103.8398,103.646,103.7332,52764.0
2023-11-22 09:55:00,107.12,107.26,106.96,107.01,95697.0,103.7526,103.8882,103.5976,103.646,95697.0
2023-11-22 10:00:00,107.01,107.13,106.9,107.05,71181.0,103.646,103.7623,103.5395,103.6848,71181.0
2023-11-22 10:05:00,107.06,107.06,106.82,106.89,31956.0,103.6945,103.6945,103.462,103.5298,31956.0
2023-11-22 10:10:00,106.89,107.05,106.87,107.01,41839.0,103.5298,103.6848,103.5104,103.646,41839.0
2023-11-22 10:15:00,107.01,107.07,106.99,107.06,37281.0,103.646,103.7042,103.6267,103.6945,37281.0
2023-11-22 10:20:00,107.06,107.17,106.95,107.17,34759.0,103.6945,103.801,103.5879,103.801,34759.0
2023-11-22 10:25:00,107.17,107.22,107.12,107.17,45930.0,103.801,103.8494,103.7526,103.801,45930.0
2023-11-22 10:30:00,107.17,107.22,107.1,107.17,43024.0,103.801,103.8494,103.7332,103.801,43024.0
2023-11-22 10:35:00,107.17,107.22,107.12,107.16,24749.0,103.801,103.8494,103.7526,103.7913,24749.0
2023-11-22 10:40:00,107.16,107.34,107.12,107.28,40280.0,103.7913,103.9657,103.7526,103.9076,40280.0
2023-11-22 10:45:00,107.3,107.35,107.22,107.23,32242.0,103.9269,103.9754,103.8494,103.8591,32242.0
2023-11-22 10:50:00,107.21,107.29,107.12,107.2,25119.0,103.8398,103.9172,103.7526,103.8301,25119.0
2023-11-22 10:55:00,107.21,107.25,107.16,107.21,22367.0,103.8398,103.8785,103.7913,103.8398,22367.0
2023-11-22 11:00:00,107.22,107.3,107.2,107.3,24621.0,103.8494,103.9269,103.8301,103.9269,24621.0
2023-11-22 11:05:00,107.3,107.3,107.2,107.23,30987.0,103.9269,103.9269,103.8301,103.8591,30987.0
2023-11-22 11:10:00,107.23,107.36,107.2,107.3,40615.0,103.8591,103.985,103.8301,103.9269,40615.0
2023-11-22 11:15:00,107.3,107.38,107.23,107.27,45887.0,103.9269,104.0044,103.8591,103.8979,45887.0
2023-11-22 11:20:00,107.3,107.3,107.17,107.19,19461.0,103.9269,103.9269,103.801,103.8204,19461.0
2023-11-22 11:25:00,107.2,107.24,107.08,107.13,38052.0,103.8301,103.8688,103.7138,103.7623,38052.0
2023-11-22 11:30:00,107.13,107.22,107.11,107.2,27827.0,103.7623,103.8494,103.7429,103.8301,27827.0
2023-11-22 11:35:00,107.19,107.3,107.16,107.2,33601.0,103.8204,103.9269,103.7913,103.8301,33601.0
2023-11-22 11:40:00,107.23,107.3,107.23,107.29,24981.0,103.8591,103.9269,103.8591,103.9172,24981.0
2023-11-22 11:45:00,107.29,107.34,107.26,107.29,28559.0,103.9172,103.9657,103.8882,103.9172,28559.0
2023-11-22 11:50:00,107.29,107.3,107.22,107.28,21710.0,103.9172,103.9269,103.8494,103.9076,21710.0
2023-11-22 11:55:00,107.29,107.42,107.28,107.38,27045.0,103.9172,104.0432,103.9076,104.0044,27045.0
2023-11-22 12:00:00,107.38,107.42,107.32,107.4,24567.0,104.0044,104.0432,103.9463,104.0238,24567.0
2023-11-22 12:05:00,107.42,107.46,107.33,107.34,25114.0,104.0432,104.0819,103.956,103.9657,25114.0
2023-11-22 12:10:00,107.34,107.35,107.19,107.19,22819.0,103.9657,103.9754,103.8204,103.8204,22819.0
2023-11-22 12:15:00,107.2,107.32,107.14,107.31,19519.0,103.8301,103.9463,103.772,103.9366,19519.0
2023-11-22 12:20:00,107.31,107.46,107.31,107.45,117953.0,103.9366,104.0819,103.9366,104.0722,117953.0
2023-11-22 12:25:00,107.44,107.45,107.31,107.39,48353.0,104.0625,104.0722,103.9366,104.0141,48353.0
2023-11-22 12:30:00,107.4,107.47,107.34,107.45,35633.0,104.0238,104.0916,103.9657,104.0722,35633.0
2023-11-22 12:35:00,107.43,107.43,107.31,107.37,38963.0,104.0528,104.0528,103.9366,103.9947,38963.0
2023-11-22 12:40:00,107.37,107.48,107.36,107.48,41023.0,103.9947,104.1013,103.985,104.1013,41023.0
2023-11-22 12:45:00,107.48,107.49,107.38,107.41,62718.0,104.1013,104.111,104.0044,104.0335,62718.0
2023-11-22 12:50:00,107.41,107.44,107.36,107.42,21139.0,104.0335,104.0625,103.985,104.0432,21139.0
2023-11-22 12:55:00,107.42,107.5,107.42,107.45,29580.0,104.0432,104.1206,104.0432,104.0722,29580.0
2023-11-22 13:00:00,107.46,107.47,107.41,107.41,26392.0,104.0819,104.0916,104.0335,104.0335,26392.0
2023-11-22 13:05:00,107.41,107.46,107.41,107.44,20058.0,104.0335,104.0819,104.0335,104.0625,20058.0
2023-11-22 13:10:00,107.44,107.48,107.4,107.42,23294.0,104.0625,104.1013,104.0238,104.0432,23294.0
2023-11-22 13:15:00,107.42,107.43,107.31,107.39,35323.0,104.0432,104.0528,103.9366,104.0141,35323.0
2023-11-22 13:20:00,107.4,107.5,107.38,107.48,46313.0,104.0238,104.1206,104.0044,104.1013,46313.0
2023-11-22 13:25:00,107.48,107.5,107.45,107.49,31651.0,104.1013,104.1206,104.0722,104.111,31651.0
2023-11-22 13:30:00,107.48,107.54,107.46,107.53,19616.0,104.1013,104.1594,104.0819,104.1497,19616.0
2023-11-22 13:35:00,107.53,107.54,107.5,107.51,24761.0,104.1497,104.1594,104.1206,104.1303,24761.0
2023-11-22 13:40:00,107.52,107.55,107.49,107.55,50794.0,104.14,104.1691,104.111,104.1691,50794.0
2023-11-22 13:45:00,107.54,107.59,107.49,107.59,43868.0,104.1594,104.2078,104.111,104.2078,43868.0
2023-11-22 13:50:00,107.59,107.71,107.58,107.66,37139.0,104.2078,104.324,104.1981,104.2756,37139.0
2023-11-22 13:55:00,107.66,107.69,107.6,107.64,55344.0,104.2756,104.3047,104.2175,104.2562,55344.0
2023-11-22 14:00:00,107.65,107.7,107.6,107.65,23077.0,104.2659,104.3144,104.2175,104.2659,23077.0
2023-11-22 14:05:00,107.65,107.69,107.63,107.66,26553.0,104.2659,104.3047,104.2466,104.2756,26553.0
2023-11-22 14:10:00,107.68,107.7,107.61,107.61,30402.0,104.295,104.3144,104.2272,104.2272,30402.0
2023-11-22 14:15:00,107.62,107.64,107.58,107.58,30959.0,104.2369,104.2562,104.1981,104.1981,30959.0
2023-11-22 14:20:00,107.58,107.61,107.56,107.6,33328.0,104.1981,104.2272,104.1788,104.2175,33328.0
2023-11-22 14:25:00,107.6,107.65,107.59,107.64,41284.0,104.2175,104.2659,104.2078,104.2562,41284.0
2023-11-22 14:30:00,107.64,107.66,107.56,107.63,42215.0,104.2562,104.2756,104.1788,104.2466,42215.0
2023-11-22 14:35:00,107.63,107.66,107.46,107.5,84998.0,104.2466,104.2756,104.0819,104.1206,84998.0
2023-11-22 14:40:00,107.5,107.51,107.39,107.47,27417.0,104.1206,104.1303,104.0141,104.0916,27417.0
2023-11-22 14:45:00,107.48,107.57,107.48,107.57,26445.0,104.1013,104.1884,104.1013,104.1884,26445.0
2023-11-22 14:50:00,107.58,107.68,107.57,107.68,57467.0,104.1981,104.295,104.1884,104.295,57467.0
2023-11-22 14:55:00,107.68,107.77,107.61,107.77,91706.0,104.295,104.3822,104.2272,104.3822,91706.0
2023-11-22 15:00:00,107.76,107.78,107.65,107.65,35205.0,104.3725,104.3918,104.2659,104.2659,35205.0
2023-11-22 15:05:00,107.66,107.75,107.65,107.74,37211.0,104.2756,104.3628,104.2659,104.3531,37211.0
2023-11-22 15:10:00,107.73,107.77,107.67,107.73,83607.0,104.3434,104.3822,104.2853,104.3434,83607.0
2023-11-22 15:15:00,107.74,107.76,107.68,107.7,30452.0,104.3531,104.3725,104.295,104.3144,30452.0
2023-11-22 15:20:00,107.7,107.85,107.68,107.81,77950.0,104.3144,104.4596,104.295,104.4209,77950.0
2023-11-22 15:25:00,107.81,107.85,107.78,107.84,42197.0,104.4209,104.4596,104.3918,104.45,42197.0
2023-11-22 15:30:00,107.84,107.85,107.77,107.79,47449.0,104.45,104.4596,104.3822,104.4015,47449.0
2023-11-22 15:35:00,107.8,107.81,107.74,107.74,37150.0,104.4112,104.4209,104.3531,104.3531,37150.0
2023-11-22 15:40:00,107.74,107.79,107.7,107.74,62039.0,104.3531,104.4015,104.3144,104.3531,62039.0
2023-11-22 15:45:00,107.75,107.79,107.67,107.79,147371.0,104.3628,104.4015,104.2853,104.4015,147371.0
2023-11-22 15:50:00,107.79,107.81,107.68,107.75,227459.0,104.4015,104.4209,104.295,104.3628,227459.0
2023-11-22 15:55:00,107.75,108.03,107.7,107.89,736332.0,104.3628,104.634,104.3144,104.4984,736332.0
2023-11-24 09:30:00,107.5,108.0,107.48,107.76,149153.0,104.1206,104.6049,104.1013,104.3725,149153.0
2023-11-24 09:35:00,107.76,107.82,107.61,107.61,48840.0,104.3725,104.4306,104.2272,104.2272,48840.0
2023-11-24 09:40:00,107.6,107.63,107.43,107.53,26648.0,104.2175,104.2466,104.0528,104.1497,26648.0
2023-11-24 09:45:00,107.54,107.69,107.4,107.66,31791.0,104.1594,104.3047,104.0238,104.2756,31791.0
2023-11-24 09:50:00,107.67,107.83,107.63,107.8,45352.0,104.2853,104.4403,104.2466,104.4112,45352.0
2023-11-24 09:55:00,107.79,107.79,107.67,107.73,31933.0,104.4015,104.4015,104.2853,104.3434,31933.0
2023-11-24 10:00:00,107.72,107.86,107.69,107.7,41193.0,104.3337,104.4693,104.3047,104.3144,41193.0
2023-11-24 10:05:00,107.7,107.72,107.65,107.69,26490.0,104.3144,104.3337,104.2659,104.3047,26490.0
2023-11-24 10:10:00,107.69,107.74,107.62,107.71,36596.0,104.3047,104.3531,104.2369,104.324,36596.0
2023-11-24 10:15:00,107.7,107.84,107.7,107.76,35181.0,104.3144,104.45,104.3144,104.3725,35181.0
2023-11-24 10:20:00,107.76,107.85,107.75,107.78,38018.0,104.3725,104.4596,104.3628,104.3918,38018.0
2023-11-24 10:25:00,107.79,107.85,107.75,107.76,28886.0,104.4015,104.4596,104.3628,104.3725,28886.0
2023-11-24 10:30:00,107.75,107.83,107.73,107.73,22920.0,104.3628,104.4403,104.3434,104.3434,22920.0
2023-11-24 10:35:00,107.74,107.85,107.7,107.74,27056.0,104.3531,104.4596,104.3144,104.3531,27056.0
2023-11-24 10:40:00,107.76,107.8,107.71,107.71,31338.0,104.3725,104.4112,104.324,104.324,31338.0
2023-11-24 10:45:00,107.72,107.74,107.68,107.71,26034.0,104.3337,104.3531,104.295,104.324,26034.0
2023-11-24 10:50:00,107.71,107.82,107.67,107.76,49929.0,104.324,104.4306,104.2853,104.3725,49929.0
2023-11-24 10:55:00,107.76,107.76,107.66,107.74,25616.0,104.3725,104.3725,104.2756,104.3531,25616.0
2023-11-24 11:00:00,107.73,107.74,107.65,107.7,16778.0,104.3434,104.3531,104.2659,104.3144,16778.0
2023-11-24 11:05:00,107.71,107.76,107.68,107.7,22052.0,104.324,104.3725,104.295,104.3144,22052.0
2023-11-24 11:10:00,107.7,107.75,107.69,107.72,42301.0,104.3144,104.3628,104.3047,104.3337,42301.0
2023-11-24 11:15:00,107.72,107.74,107.64,107.64,19510.0,104.3337,104.3531,104.2562,104.2562,19510.0
2023-11-24 11:20:00,107.66,107.68,107.59,107.61,21556.0,104.2756,104.295,104.2078,104.2272,21556.0
2023-11-24 11:25:00,107.6,107.6,107.47,107.59,23151.0,104.2175,104.2175,104.0916,104.2078,23151.0
2023-11-24 11:30:00,107.59,107.62,107.53,107.53,17431.0,104.2078,104.2369,104.1497,104.1497,17431.0
2023-11-24 11:35:00,107.54,107.58,107.49,107.51,24945.0,104.1594,104.1981,104.111,104.1303,24945.0
2023-11-24 11:40:00,107.5,107.55,107.47,107.48,15553.0,104.1206,104.1691,104.0916,104.1013,15553.0
2023-11-24 11:45:00,107.5,107.5,107.42,107.43,16823.0,104.1206,104.1206,104.0432,104.0528,16823.0
2023-11-24 11:50:00,107.42,107.47,107.4,107.44,15633.0,104.0432,104.0916,104.0238,104.0625,15633.0
2023-11-24 11:55:00,107.43,107.47,107.43,107.45,13633.0,104.0528,104.0916,104.0528,104.0722,13633.0
2023-11-24 12:00:00,107.45,107.6,107.44,107.6,20178.0,104.0722,104.2175,104.0625,104.2175,20178.0
2023-11-24 12:05:00,107.62,107.62,107.56,107.58,18329.0,104.2369,104.2369,104.1788,104.1981,18329.0
2023-11-24 12:10:00,107.58,107.66,107.58,107.63,17585.0,104.1981,104.2756,104.1981,104.2466,17585.0
2023-11-24 12:15:00,107.63,107.66,107.58,107.64,33012.0,104.2466,104.2756,104.1981,104.2562,33012.0
2023-11-24 12:20:00,107.64,107.68,107.61,107.64,24561.0,104.2562,104.295,104.2272,104.2562,24561.0
2023-11-24 12:25:00,107.65,107.68,107.61,107.64,25300.0,104.2659,104.295,104.2272,104.2562,25300.0
2023-11-24 12:30:00,107.63,107.72,107.61,107.72,27153.0,104.2466,104.3337,104.2272,104.3337,27153.0
2023-11-24 12:35:00,107.72,107.75,107.69,107.75,27559.0,104.3337,104.3628,104.3047,104.3628,27559.0
2023-11-24 12:40:00,107.75,107.75,107.68,107.7,34322.0,104.3628,104.3628,104.295,104.3144,34322.0
2023-11-24 12:45:00,107.7,107.75,107.65,107.66,41671.0,104.3144,104.3628,104.2659,104.2756,41671.0
2023-11-24 12:50:00,107.65,107.69,107.58,107.64,49013.0,104.2659,104.3047,104.1981,104.2562,49013.0
2023-11-24 12:55:00,107.63,107.7,107.61,107.67,70314.0,104.2466,104.3144,104.2272,104.2853,70314.0
2023-11-27 09:30:00,107.66,107.75,107.3,107.36,152679.0,104.2756,104.3628,103.9269,103.985,152679.0
2023-11-27 09:35:00,107.36,107.44,107.05,107.05,57575.0,103.985,104.0625,103.6848,103.6848,57575.0
2023-11-27 09:40:00,107.05,107.32,106.9,107.23,60971.0,103.6848,103.9463,103.5395,103.8591,60971.0
2023-11-27 09:45:00,107.23,107.29,107.07,107.22,70322.0,103.8591,103.9172,103.7042,103.8494,70322.0
2023-11-27 09:50:00,107.2,107.46,107.17,107.46,57088.0,103.8301,104.0819,103.801,104.0819,57088.0
2023-11-27 09:55:00,107.48,107.49,107.29,107.31,38963.0,104.1013,104.111,103.9172,103.9366,38963.0
2023-11-27 10:00:00,107.31,107.52,107.27,107.52,79406.0,103.9366,104.14,103.8979,104.14,79406.0
2023-11-27 10:05:00,107.51,107.63,107.49,107.63,65000.0,104.1303,104.2466,104.111,104.2466,65000.0
2023-11-27 10:10:00,107.64,107.64,107.49,107.62,63463.0,104.2562,104.2562,104.111,104.2369,63463.0
2023-11-27 10:15:00,107.63,107.79,107.61,107.69,58831.0,104.2466,104.4015,104.2272,104.3047,58831.0
2023-11-27 10:20:00,107.7,107.79,107.61,107.66,28186.0,104.3144,104.4015,104.2272,104.2756,28186.0
2023-11-27 10:25:00,107.65,107.82,107.63,107.7,34868.0,104.2659,104.4306,104.2466,104.3144,34868.0
2023-11-27 10:30:00,107.7,107.72,107.6,107.63,43225.0,104.3144,104.3337,104.2175,104.2466,43225.0
2023-11-27 10:35:00,107.63,107.75,107.62,107.74,33176.0,104.2466,104.3628,104.2369,104.3531,33176.0
2023-11-27 10:40:00,107.74,107.82,107.7,107.75,51217.0,104.3531,104.4306,104.3144,104.3628,51217.0
2023-11-27 10:45:00,107.73,107.82,107.64,107.76,28309.0,104.3434,104.4306,104.2562,104.3725,28309.0
2023-11-27 10:50:00,107.77,107.8,107.69,107.73,54677.0,104.3822,104.4112,104.3047,104.3434,54677.0
2023-11-27 10:55:00,107.73,107.81,107.72,107.76,22431.0,104.3434,104.4209,104.3337,104.3725,22431.0
2023-11-27 11:00:00,107.76,107.79,107.72,107.74,26970.0,104.3725,104.4015,104.3337,104.3531,26970.0
2023-11-27 11:05:00,107.75,107.82,107.7,107.75,26471.0,104.3628,104.4306,104.3144,104.3628,26471.0
2023-11-27 11:10:00,107.77,107.78,107.72,107.74,15503.0,104.3822,104.3918,104.3337,104.3531,15503.0
2023-11-27 11:15:00,107.74,107.8,107.71,107.78,59621.0,104.3531,104.4112,104.324,104.3918,59621.0
2023-11-27 11:20:00,107.79,107.98,107.79,107.9,59696.0,104.4015,104.5856,104.4015,104.5081,59696.0
2023-11-27 11:25:00,107.91,108.01,107.85,107.98,72078.0,104.5178,104.6146,104.4596,104.5856,72078.0
2023-11-27 11:30:00,107.96,108.01,107.81,107.83,56426.0,104.5662,104.6146,104.4209,104.4403,56426.0
2023-11-27 11:35:00,107.84,107.89,107.78,107.8,48316.0,104.45,104.4984,104.3918,104.4112,48316.0
2023-11-27 11:40:00,107.81,107.81,107.71,107.75,34178.0,104.4209,104.4209,104.324,104.3628,34178.0
2023-11-27 11:45:00,107.74,107.87,107.73,107.84,57826.0,104.3531,104.479,104.3434,104.45,57826.0
2023-11-27 11:50:00,107.84,108.03,107.84,107.99,29828.0,104.45,104.634,104.45,104.5952,29828.0
2023-11-27 11:55:00,107.99,108.07,107.93,108.05,54193.0,104.5952,104.6727,104.5371,104.6533,54193.0
2023-11-27 12:00:00,108.05,108.08,107.97,108.06,38312.0,104.6533,104.6824,104.5759,104.663,38312.0
2023-11-27 12:05:00,108.06,108.06,107.97,107.98,32388.0,104.663,104.663,104.5759,104.5856,32388.0
2023-11-27 12:10:00,107.99,108.02,107.91,107.91,14377.0,104.5952,104.6243,104.5178,104.5178,14377.0
2023-11-27 12:15:00,107.92,107.96,107.81,107.81,13685.0,104.5274,104.5662,104.4209,104.4209,13685.0
2023-11-27 12:20:00,107.79,107.86,107.78,107.82,15751.0,104.4015,104.4693,104.3918,104.4306,15751.0
2023-11-27 12:25:00,107.82,107.82,107.72,107.79,19593.0,104.4306,104.4306,104.3337,104.4015,19593.0
2023-11-27 12:30:00,107.77,107.84,107.75,107.82,19879.0,104.3822,104.45,104.3628,104.4306,19879.0
2023-11-27 12:35:00,107.82,107.84,107.76,107.77,17354.0,104.4306,104.45,104.3725,104.3822,17354.0
2023-11-27 12:40:00,107.79,107.86,107.78,107.82,24741.0,104.4015,104.4693,104.3918,104.4306,24741.0
2023-11-27 12:45:00,107.82,107.92,107.82,107.92,12646.0,104.4306,104.5274,104.4306,104.5274,12646.0
2023-11-27 12:50:00,107.92,107.92,107.81,107.82,15801.0,104.5274,104.5274,104.4209,104.4306,15801.0
2023-11-27 12:55:00,107.83,107.91,107.81,107.88,14367.0,104.4403,104.5178,104.4209,104.4887,14367.0
2023-11-27 13:00:00,107.87,107.9,107.79,107.9,17403.0,104.479,104.5081,104.4015,104.5081,17403.0
2023-11-27 13:05:00,107.9,107.91,107.81,107.81,20729.0,104.5081,104.5178,104.4209,104.4209,20729.0
2023-11-27 13:10:00,107.82,107.85,107.79,107.82,21915.0,104.4306,104.4596,104.4015,104.4306,21915.0
2023-11-27 13:15:00,107.83,107.88,107.82,107.85,19988.0,104.4403,104.4887,104.4306,104.4596,19988.0
2023-11-27 13:20:00,107.84,107.92,107.81,107.92,15303.0,104.45,104.5274,104.4209,104.5274,15303.0
2023-11-27 13:25:00,107.91,107.92,107.83,107.9,26579.0,104.5178,104.5274,104.4403,104.5081,26579.0
2023-11-27 13:30:00,107.9,107.95,107.87,107.93,32525.0,104.5081,104.5565,104.479,104.5371,32525.0
2023-11-27 13:35:00,107.92,107.97,107.91,107.93,18714.0,104.5274,104.5759,104.5178,104.5371,18714.0
2023-11-27 13:40:00,107.94,107.96,107.89,107.92,36550.0,104.5468,104.5662,104.4984,104.5274,36550.0
2023-11-27 13:45:00,107.92,107.98,107.87,107.9,51983.0,104.5274,104.5856,104.479,104.5081,51983.0
2023-11-27 13:50:00,107.88,107.92,107.86,107.88,26860.0,104.4887,104.5274,104.4693,104.4887,26860.0
2023-11-27 13:55:00,107.89,107.93,107.87,107.92,15974.0,104.4984,104.5371,104.479,104.5274,15974.0
2023-11-27 14:00:00,107.92,107.93,107.88,107.91,24291.0,104.5274,104.5371,104.4887,104.5178,24291.0
2023-11-27 14:05:00,107.9,108.04,107.9,108.0,133763.0,104.5081,104.6437,104.5081,104.6049,133763.0
2023-11-27 14:10:00,108.01,108.11,108.0,108.1,43317.0,104.6146,104.7115,104.6049,104.7018,43317.0
2023-11-27 14:15:00,108.1,108.22,108.09,108.13,86830.0,104.7018,104.818,104.6921,104.7308,86830.0
2023-11-27 14:20:00,108.12,108.13,108.07,108.09,28429.0,104.7211,104.7308,104.6727,104.6921,28429.0
2023-11-27 14:25:00,108.09,108.13,108.06,108.07,31924.0,104.6921,104.7308,104.663,104.6727,31924.0
2023-11-27 14:30:00,108.06,108.08,108.03,108.06,26690.0,104.663,104.6824,104.634,104.663,26690.0
2023-11-27 14:35:00,108.05,108.14,108.04,108.13,16988.0,104.6533,104.7405,104.6437,104.7308,16988.0
2023-11-27 14:40:00,108.13,108.13,107.93,108.0,22829.0,104.7308,104.7308,104.5371,104.6049,22829.0
2023-11-27 14:45:00,108.0,108.02,107.93,107.93,21050.0,104.6049,104.6243,104.5371,104.5371,21050.0
2023-11-27 14:50:00,107.94,107.95,107.89,107.92,21958.0,104.5468,104.5565,104.4984,104.5274,21958.0
2023-11-27 14:55:00,107.92,107.94,107.88,107.9,20291.0,104.5274,104.5468,104.4887,104.5081,20291.0
2023-11-27 15:00:00,107.91,107.93,107.86,107.88,20368.0,104.5178,104.5371,104.4693,104.4887,20368.0
2023-11-27 15:05:00,107.88,107.91,107.76,107.77,26050.0,104.4887,104.5178,104.3725,104.3822,26050.0
2023-11-27 15:10:00,107.77,107.77,107.69,107.69,26858.0,104.3822,104.3822,104.3047,104.3047,26858.0
2023-11-27 15:15:00,107.68,107.8,107.64,107.79,31193.0,104.295,104.4112,104.2562,104.4015,31193.0
2023-11-27 15:20:00,107.8,107.82,107.77,107.8,27945.0,104.4112,104.4306,104.3822,104.4112,27945.0
2023-11-27 15:25:00,107.81,107.84,107.76,107.79,26751.0,104.4209,104.45,104.3725,104.4015,26751.0
2023-11-27 15:30:00,107.8,107.97,107.78,107.97,34980.0,104.4112,104.5759,104.3918,104.5759,34980.0
2023-11-27 15:35:00,107.95,108.06,107.9,108.03,37431.0,104.5565,104.663,104.5081,104.634,37431.0
2023-11-27 15:40:00,108.04,108.09,107.99,108.09,80174.0,104.6437,104.6921,104.5952,104.6921,80174.0
2023-11-27 15:45:00,108.08,108.11,108.02,108.03,93042.0,104.6824,104.7115,104.6243,104.634,93042.0
2023-11-27 15:50:00,108.02,108.1,107.97,108.02,97790.0,104.6243,104.7018,104.5759,104.6243,97790.0
2023-11-27 15:55:00,108.02,108.02,107.92,107.95,288185.0,104.6243,104.6243,104.5274,104.5565,288185.0
2023-11-28 09:30:00,108.57,108.74,108.27,108.57,250037.0,105.157,105.3217,104.8664,105.157,250037.0
2023-11-28 09:35:00,108.56,108.57,108.15,108.33,62213.0,105.1473,105.157,104.7502,104.9245,62213.0
2023-11-28 09:40:00,108.34,108.42,108.18,108.24,47985.0,104.9342,105.0117,104.7793,104.8374,47985.0
2023-11-28 09:45:00,108.23,108.35,108.18,108.31,53404.0,104.8277,104.9439,104.7793,104.9052,53404.0
2023-11-28 09:50:00,108.33,108.4,108.16,108.37,50009.0,104.9245,104.9923,104.7599,104.9633,50009.0
2023-11-28 09:55:00,108.38,108.52,108.34,108.47,55513.0,104.973,105.1086,104.9342,105.0601,55513.0
2023-11-28 10:00:00,108.47,108.67,108.43,108.61,68373.0,105.0601,105.2539,105.0214,105.1957,68373.0
2023-11-28 10:05:00,108.63,108.86,108.53,108.84,95421.0,105.2151,105.4379,105.1183,105.4185,95421.0
2023-11-28 10:10:00,108.84,108.94,108.79,108.91,69802.0,105.4185,105.5154,105.3701,105.4863,69802.0
2023-11-28 10:15:00,108.92,109.14,108.91,109.08,126939.0,105.496,105.7091,105.4863,105.651,126939.0
2023-11-28 10:20:00,109.07,109.14,109.0,109.08,48696.0,105.6413,105.7091,105.5735,105.651,48696.0
2023-11-28 10:25:00,109.08,109.33,109.08,109.29,92767.0,105.651,105.8931,105.651,105.8544,92767.0
2023-11-28 10:30:00,109.29,109.39,109.24,109.32,98742.0,105.8544,105.9512,105.8059,105.8834,98742.0
2023-11-28 10:35:00,109.29,109.48,109.26,109.41,96087.0,105.8544,106.0384,105.8253,105.9706,96087.0
2023-11-28 10:40:00,109.42,109.9,109.42,109.9,83218.0,105.9803,106.4452,105.9803,106.4452,83218.0
2023-11-28 10:45:00,109.87,109.88,109.62,109.63,144551.0,106.4161,106.4258,106.174,106.1837,144551.0
2023-11-28 10:50:00,109.62,109.72,109.56,109.61,42481.0,106.174,106.2709,106.1159,106.1643,42481.0
2023-11-28 10:55:00,109.61,109.63,109.51,109.56,59166.0,106.1643,106.1837,106.0675,106.1159,59166.0
2023-11-28 11:00:00,109.58,109.67,109.52,109.62,38468.0,106.1353,106.2224,106.0771,106.174,38468.0
2023-11-28 11:05:00,109.62,109.64,109.49,109.49,25919.0,106.174,106.1934,106.0481,106.0481,25919.0
2023-11-28 11:10:00,109.48,109.6,109.47,109.52,36209.0,106.0384,106.1546,106.0287,106.0771,36209.0
2023-11-28 11:15:00,109.52,109.59,109.48,109.5,38538.0,106.0771,106.1449,106.0384,106.0578,38538.0
2023-11-28 11:20:00,109.49,109.51,109.41,109.47,31133.0,106.0481,106.0675,105.9706,106.0287,31133.0
2023-11-28 11:25:00,109.48,109.5,109.28,109.34,38558.0,106.0384,106.0578,105.8447,105.9028,38558.0
2023-11-28 11:30:00,109.34,109.47,109.33,109.45,41281.0,105.9028,106.0287,105.8931,106.0093,41281.0
2023-11-28 11:35:00,109.44,109.68,109.41,109.67,100567.0,105.9997,106.2321,105.9706,106.2224,100567.0
2023-11-28 11:40:00,109.67,109.73,109.65,109.69,65074.0,106.2224,106.2805,106.2031,106.2418,65074.0
2023-11-28 11:45:00,109.7,109.82,109.7,109.76,75951.0,106.2515,106.3677,106.2515,106.3096,75951.0
2023-11-28 11:50:00,109.77,109.78,109.66,109.67,85790.0,106.3193,106.329,106.2127,106.2224,85790.0
2023-11-28 11:55:00,109.68,109.72,109.59,109.6,41971.0,106.2321,106.2709,106.1449,106.1546,41971.0
2023-11-28 12:00:00,109.59,109.64,109.54,109.6,34163.0,106.1449,106.1934,106.0965,106.1546,34163.0
2023-11-28 12:05:00,109.59,109.63,109.54,109.57,20895.0,106.1449,106.1837,106.0965,106.1256,20895.0
2023-11-28 12:10:00,109.57,109.57,109.44,109.45,18807.0,106.1256,106.1256,105.9997,106.0093,18807.0
2023-11-28 12:15:00,109.45,109.5,109.34,109.36,19424.0,106.0093,106.0578,105.9028,105.9222,19424.0
2023-11-28 12:20:00,109.36,109.41,109.34,109.37,13258.0,105.9222,105.9706,105.9028,105.9319,13258.0
2023-11-28 12:25:00,109.38,109.42,109.34,109.39,24900.0,105.9415,105.9803,105.9028,105.9512,24900.0
2023-11-28 12:30:00,109.38,109.38,109.21,109.3,35924.0,105.9415,105.9415,105.7769,105.8641,35924.0
2023-11-28 12:35:00,109.28,109.28,109.13,109.16,20036.0,105.8447,105.8447,105.6994,105.7285,20036.0
2023-11-28 12:40:00,109.18,109.18,109.04,109.06,19940.0,105.7478,105.7478,105.6122,105.6316,19940.0
2023-11-28 12:45:00,109.05,109.05,108.91,108.97,53283.0,105.6219,105.6219,105.4863,105.5444,53283.0
2023-11-28 12:50:00,108.96,109.0,108.88,108.98,36562.0,105.5347,105.5735,105.4573,105.5541,36562.0
2023-11-28 12:55:00,108.98,109.06,108.98,109.05,19630.0,105.5541,105.6316,105.5541,105.6219,19630.0
2023-11-28 13:00:00,109.04,109.06,108.8,108.92,30515.0,105.6122,105.6316,105.3798,105.496,30515.0
2023-11-28 13:05:00,108.94,109.0,108.86,108.95,31319.0,105.5154,105.5735,105.4379,105.5251,31319.0
2023-11-28 13:10:00,108.94,108.96,108.84,108.87,15472.0,105.5154,105.5347,105.4185,105.4476,15472.0
2023-11-28 13:15:00,108.87,109.04,108.86,109.02,14367.0,105.4476,105.6122,105.4379,105.5929,14367.0
2023-11-28 13:20:00,109.03,109.06,108.97,109.0,18730.0,105.6025,105.6316,105.5444,105.5735,18730.0
2023-11-28 13:25:00,109.0,109.03,108.94,109.02,28271.0,105.5735,105.6025,105.5154,105.5929,28271.0
2023-11-28 13:30:00,109.01,109.04,108.95,109.02,20519.0,105.5832,105.6122,105.5251,105.5929,20519.0
2023-11-28 13:35:00,109.02,109.03,108.86,108.91,41829.0,105.5929,105.6025,105.4379,105.4863,41829.0
2023-11-28 13:40:00,108.9,108.99,108.9,108.94,18050.0,105.4766,105.5638,105.4766,105.5154,18050.0
2023-11-28 13:45:00,108.94,109.01,108.93,109.0,15651.0,105.5154,105.5832,105.5057,105.5735,15651.0
2023-11-28 13:50:00,109.0,109.1,108.99,109.05,40914.0,105.5735,105.6703,105.5638,105.6219,40914.0
2023-11-28 13:55:00,109.04,109.08,108.91,108.93,20101.0,105.6122,105.651,105.4863,105.5057,20101.0
2023-11-28 14:00:00,108.93,108.99,108.87,108.98,40915.0,105.5057,105.5638,105.4476,105.5541,40915.0
2023-11-28 14:05:00,108.99,109.05,108.99,109.0,21053.0,105.5638,105.6219,105.5638,105.5735,21053.0
2023-11-28 14:10:00,109.0,109.1,108.98,109.01,37826.0,105.5735,105.6703,105.5541,105.5832,37826.0
2023-11-28 14:15:00,108.99,109.03,108.95,109.0,25081.0,105.5638,105.6025,105.5251,105.5735,25081.0
2023-11-28 14:20:00,109.0,109.04,108.95,109.0,29606.0,105.5735,105.6122,105.5251,105.5735,29606.0
2023-11-28 14:25:00,109.0,109.02,108.97,109.0,18706.0,105.5735,105.5929,105.5444,105.5735,18706.0
2023-11-28 14:30:00,109.0,109.03,108.97,108.99,26725.0,105.5735,105.6025,105.5444,105.5638,26725.0
2023-11-28 14:35:00,109.0,109.08,108.97,109.06,33447.0,105.5735,105.651,105.5444,105.6316,33447.0
2023-11-28 14:40:00,109.07,109.12,109.04,109.09,23880.0,105.6413,105.6897,105.6122,105.6607,23880.0
2023-11-28 14:45:00,109.1,109.11,109.07,109.09,45620.0,105.6703,105.68,105.6413,105.6607,45620.0
2023-11-28 14:50:00,109.09,109.1,109.01,109.03,42302.0,105.6607,105.6703,105.5832,105.6025,42302.0
2023-11-28 14:55:00,109.01,109.03,108.95,108.97,26242.0,105.5832,105.6025,105.5251,105.5444,26242.0
2023-11-28 15:00:00,108.98,109.06,108.96,109.02,49702.0,105.5541,105.6316,105.5347,105.5929,49702.0
2023-11-28 15:05:00,109.03,109.07,109.0,109.05,29795.0,105.6025,105.6413,105.5735,105.6219,29795.0
2023-11-28 15:10:00,109.05,109.09,108.97,109.0,62087.0,105.6219,105.6607,105.5444,105.5735,62087.0
2023-11-28 15:15:00,108.99,109.02,108.97,108.98,25586.0,105.5638,105.5929,105.5444,105.5541,25586.0
2023-11-28 15:20:00,108.99,109.01,108.9,108.98,45319.0,105.5638,105.5832,105.4766,105.5541,45319.0
2023-11-28 15:25:00,108.98,109.02,108.95,109.01,30071.0,105.5541,105.5929,105.5251,105.5832,30071.0
2023-11-28 15:30:00,109.01,109.02,108.97,109.0,43928.0,105.5832,105.5929,105.5444,105.5735,43928.0
2023-11-28 15:35:00,108.99,109.02,108.93,108.97,35828.0,105.5638,105.5929,105.5057,105.5444,35828.0
2023-11-28 15:40:00,108.97,108.97,108.9,108.92,61201.0,105.5444,105.5444,105.4766,105.496,61201.0
2023-11-28 15:45:00,108.91,108.93,108.83,108.84,85090.0,105.4863,105.5057,105.4088,105.4185,85090.0
2023-11-28 15:50:00,108.83,108.93,108.67,108.7,173265.0,105.4088,105.5057,105.2539,105.2829,173265.0
2023-11-28 15:55:00,108.7,108.81,108.63,108.71,372230.0,105.2829,105.3895,105.2151,105.2926,372230.0
2023-11-29 09:30:00,110.8,112.15,110.63,111.64,568794.0,107.3169,108.6245,107.1522,108.1305,568794.0
2023-11-29 09:35:00,111.63,111.64,110.95,111.05,189987.0,108.1208,108.1305,107.4622,107.559,189987.0
2023-11-29 09:40:00,111.05,111.11,110.42,110.56,96313.0,107.559,107.6172,106.9488,107.0844,96313.0
2023-11-29 09:45:00,110.55,110.7,110.42,110.7,106314.0,107.0748,107.22,106.9488,107.22,106314.0
2023-11-29 09:50:00,110.71,110.89,110.56,110.82,94482.0,107.2297,107.4041,107.0844,107.3363,94482.0
2023-11-29 09:55:00,110.84,110.98,110.69,110.85,102281.0,107.3556,107.4912,107.2104,107.3653,102281.0
2023-11-29 10:00:00,110.84,110.96,110.78,110.82,127153.0,107.3556,107.4719,107.2975,107.3363,127153.0
2023-11-29 10:05:00,110.83,110.88,110.35,110.38,67719.0,107.346,107.3944,106.881,106.9101,67719.0
2023-11-29 10:10:00,110.36,110.51,110.3,110.48,107114.0,106.8907,107.036,106.8326,107.007,107114.0
2023-11-29 10:15:00,110.48,110.72,110.46,110.67,57040.0,107.007,107.2394,106.9876,107.191,57040.0
2023-11-29 10:20:00,110.66,110.82,110.57,110.63,85579.0,107.1813,107.3363,107.0941,107.1522,85579.0
2023-11-29 10:25:00,110.63,111.09,110.62,111.01,100146.0,107.1522,107.5978,107.1426,107.5203,100146.0
2023-11-29 10:30:00,111.01,111.02,110.81,110.86,52618.0,107.5203,107.53,107.3266,107.375,52618.0
2023-11-29 10:35:00,110.89,111.1,110.88,111.03,144617.0,107.4041,107.6075,107.3944,107.5397,144617.0
2023-11-29 10:40:00,111.04,111.11,110.97,111.11,87425.0,107.5494,107.6172,107.4816,107.6172,87425.0
2023-11-29 10:45:00,111.1,111.12,111.01,111.05,151879.0,107.6075,107.6268,107.5203,107.559,151879.0
2023-11-29 10:50:00,111.05,111.28,111.03,111.22,137235.0,107.559,107.7818,107.5397,107.7237,137235.0
2023-11-29 10:55:00,111.22,111.22,111.04,111.08,88084.0,107.7237,107.7237,107.5494,107.5881,88084.0
2023-11-29 11:00:00,111.07,111.2,110.99,111.13,64152.0,107.5784,107.7043,107.5009,107.6365,64152.0
2023-11-29 11:05:00,111.12,111.15,110.81,110.83,40055.0,107.6268,107.6559,107.3266,107.346,40055.0
2023-11-29 11:10:00,110.81,110.81,110.51,110.61,26279.0,107.3266,107.3266,107.036,107.1329,26279.0
2023-11-29 11:15:00,110.6,110.61,110.27,110.32,32231.0,107.1232,107.1329,106.8036,106.852,32231.0
2023-11-29 11:20:00,110.32,110.5,110.25,110.5,59234.0,106.852,107.0263,106.7842,107.0263,59234.0
2023-11-29 11:25:00,110.5,110.61,110.49,110.61,46366.0,107.0263,107.1329,107.0166,107.1329,46366.0
2023-11-29 11:30:00,110.62,110.68,110.56,110.63,91314.0,107.1426,107.2007,107.0844,107.1522,91314.0
2023-11-29 11:35:00,110.62,110.7,110.62,110.64,34220.0,107.1426,107.22,107.1426,107.1619,34220.0
2023-11-29 11:40:00,110.64,110.71,110.59,110.63,32284.0,107.1619,107.2297,107.1135,107.1522,32284.0
2023-11-29 11:45:00,110.62,110.75,110.6,110.71,62866.0,107.1426,107.2685,107.1232,107.2297,62866.0
2023-11-29 11:50:00,110.71,110.87,110.68,110.87,70215.0,107.2297,107.3847,107.2007,107.3847,70215.0
2023-11-29 11:55:00,110.86,110.96,110.84,110.9,73966.0,107.375,107.4719,107.3556,107.4138,73966.0
2023-11-29 12:00:00,110.92,111.06,110.9,111.06,37085.0,107.4331,107.5687,107.4138,107.5687,37085.0
2023-11-29 12:05:00,111.05,111.15,111.04,111.14,48588.0,107.559,107.6559,107.5494,107.6462,48588.0
2023-11-29 12:10:00,111.15,111.24,111.14,111.23,40310.0,107.6559,107.7431,107.6462,107.7334,40310.0
2023-11-29 12:15:00,111.24,111.38,111.22,111.33,57003.0,107.7431,107.8787,107.7237,107.8302,57003.0
2023-11-29 12:20:00,111.32,111.33,111.18,111.19,37953.0,107.8206,107.8302,107.685,107.6946,37953.0
2023-11-29 12:25:00,111.2,111.2,110.97,111.0,118444.0,107.7043,107.7043,107.4816,107.5106,118444.0
2023-11-29 12:30:00,111.0,111.08,110.93,110.97,44364.0,107.5106,107.5881,107.4428,107.4816,44364.0
2023-11-29 12:35:00,110.98,111.08,110.96,111.03,51375.0,107.4912,107.5881,107.4719,107.5397,51375.0
2023-11-29 12:40:00,111.05,111.06,110.91,111.05,62945.0,107.559,107.5687,107.4234,107.559,62945.0
2023-11-29 12:45:00,111.05,111.13,111.03,111.09,61658.0,107.559,107.6365,107.5397,107.5978,61658.0
2023-11-29 12:50:00,111.09,111.1,111.02,111.03,28574.0,107.5978,107.6075,107.53,107.5397,28574.0
2023-11-29 12:55:00,111.03,111.07,110.99,111.03,53762.0,107.5397,107.5784,107.5009,107.5397,53762.0
2023-11-29 13:00:00,111.03,111.03,110.89,110.93,79260.0,107.5397,107.5397,107.4041,107.4428,79260.0
2023-11-29 13:05:00,110.93,111.02,110.9,111.01,61684.0,107.4428,107.53,107.4138,107.5203,61684.0
2023-11-29 13:10:00,111.01,111.02,110.9,110.97,36212.0,107.5203,107.53,107.4138,107.4816,36212.0
2023-11-29 13:15:00,110.98,111.01,110.89,110.93,51851.0,107.4912,107.5203,107.4041,107.4428,51851.0
2023-11-29 13:20:00,110.91,110.97,110.9,110.9,52808.0,107.4234,107.4816,107.4138,107.4138,52808.0
2023-11-29 13:25:00,110.9,111.01,110.89,111.01,20457.0,107.4138,107.5203,107.4041,107.5203,20457.0
2023-11-29 13:30:00,111.01,111.05,110.8,110.87,76920.0,107.5203,107.559,107.3169,107.3847,76920.0
2023-11-29 13:35:00,110.85,110.94,110.85,110.93,74486.0,107.3653,107.4525,107.3653,107.4428,74486.0
2023-11-29 13:40:00,110.93,110.93,110.87,110.88,52497.0,107.4428,107.4428,107.3847,107.3944,52497.0
2023-11-29 13:45:00,110.88,110.97,110.8,110.95,81746.0,107.3944,107.4816,107.3169,107.4622,81746.0
2023-11-29 13:50:00,110.94,110.99,110.87,110.9,39474.0,107.4525,107.5009,107.3847,107.4138,39474.0
2023-11-29 13:55:00,110.88,110.95,110.82,110.85,139560.0,107.3944,107.4622,107.3363,107.3653,139560.0
2023-11-29 14:00:00,110.84,110.86,110.69,110.72,98036.0,107.3556,107.375,107.2104,107.2394,98036.0
2023-11-29 14:05:00,110.71,110.75,110.56,110.61,94930.0,107.2297,107.2685,107.0844,107.1329,94930.0
2023-11-29 14:10:00,110.61,110.66,110.52,110.65,87691.0,107.1329,107.1813,107.0457,107.1716,87691.0
2023-11-29 14:15:00,110.65,110.91,110.65,110.85,66232.0,107.1716,107.4234,107.1716,107.3653,66232.0
2023-11-29 14:20:00,110.86,111.0,110.84,110.96,39714.0,107.375,107.5106,107.3556,107.4719,39714.0
2023-11-29 14:25:00,110.97,110.98,110.85,110.85,37896.0,107.4816,107.4912,107.3653,107.3653,37896.0
2023-11-29 14:30:00,110.85,110.94,110.8,110.93,34633.0,107.3653,107.4525,107.3169,107.4428,34633.0
2023-11-29 14:35:00,110.92,110.93,110.76,110.86,51075.0,107.4331,107.4428,107.2782,107.375,51075.0
2023-11-29 14:40:00,110.87,110.89,110.67,110.68,26004.0,107.3847,107.4041,107.191,107.2007,26004.0
2023-11-29 14:45:00,110.68,110.8,110.61,110.71,65714.0,107.2007,107.3169,107.1329,107.2297,65714.0
2023-11-29 14:50:00,110.7,110.74,110.68,110.73,27496.0,107.22,107.2588,107.2007,107.2491,27496.0
2023-11-29 14:55:00,110.72,110.79,110.64,110.64,68662.0,107.2394,107.3072,107.1619,107.1619,68662.0
2023-11-29 15:00:00,110.64,110.7,110.56,110.62,47171.0,107.1619,107.22,107.0844,107.1426,47171.0
2023-11-29 15:05:00,110.62,110.62,110.44,110.48,44587.0,107.1426,107.1426,106.9682,107.007,44587.0
2023-11-29 15:10:00,110.48,110.49,110.34,110.35,45925.0,107.007,107.0166,106.8714,106.881,45925.0
2023-11-29 15:15:00,110.35,110.41,110.22,110.25,67316.0,106.881,106.9392,106.7551,106.7842,67316.0
2023-11-29 15:20:00,110.24,110.27,110.17,110.18,63222.0,106.7745,106.8036,106.7067,106.7164,63222.0
2023-11-29 15:25:00,110.19,110.37,110.14,110.37,62622.0,106.7261,106.9004,106.6776,106.9004,62622.0
2023-11-29 15:30:00,110.37,110.39,110.24,110.28,92027.0,106.9004,106.9198,106.7745,106.8132,92027.0
2023-11-29 15:35:00,110.29,110.42,110.27,110.34,90210.0,106.8229,106.9488,106.8036,106.8714,90210.0
2023-11-29 15:40:00,110.34,110.52,110.34,110.5,128888.0,106.8714,107.0457,106.8714,107.0263,128888.0
2023-11-29 15:45:00,110.5,110.5,110.31,110.32,103043.0,107.0263,107.0263,106.8423,106.852,103043.0
2023-11-29 15:50:00,110.32,110.33,110.21,110.28,177536.0,106.852,106.8617,106.7454,106.8132,177536.0
2023-11-29 15:55:00,110.28,110.4,110.22,110.38,454527.0,106.8132,106.9295,106.7551,106.9101,454527.0
2023-11-30 09:30:00,110.53,110.6,109.64,109.64,168297.0,107.0554,107.1232,106.1934,106.1934,168297.0
2023-11-30 09:35:00,109.63,109.93,109.6,109.61,64878.0,106.1837,106.4743,106.1546,106.1643,64878.0
2023-11-30 09:40:00,109.62,109.62,109.26,109.34,74688.0,106.174,106.174,105.8253,105.9028,74688.0
2023-11-30 09:45:00,109.34,109.37,108.96,109.16,85109.0,105.9028,105.9319,105.5347,105.7285,85109.0
2023-11-30 09:50:00,109.17,109.55,109.15,109.55,62723.0,105.7381,106.1062,105.7188,106.1062,62723.0
2023-11-30 09:55:00,109.54,109.68,109.51,109.58,68371.0,106.0965,106.2321,106.0675,106.1353,68371.0
2023-11-30 10:00:00,109.59,109.6,109.36,109.38,63075.0,106.1449,106.1546,105.9222,105.9415,63075.0
2023-11-30 10:05:00,109.4,109.61,109.38,109.51,91245.0,105.9609,106.1643,105.9415,106.0675,91245.0
2023-11-30 10:10:00,109.53,109.73,109.5,109.68,45932.0,106.0868,106.2805,106.0578,106.2321,45932.0
2023-11-30 10:15:00,109.66,109.72,109.56,109.56,41455.0,106.2127,106.2709,106.1159,106.1159,41455.0
2023-11-30 10:20:00,109.57,109.62,109.45,109.48,72233.0,106.1256,106.174,106.0093,106.0384,72233.0
2023-11-30 10:25:00,109.47,109.58,109.45,109.57,40794.0,106.0287,106.1353,106.0093,106.1256,40794.0
2023-11-30 10:30:00,109.57,109.66,109.52,109.61,44646.0,106.1256,106.2127,106.0771,106.1643,44646.0
2023-11-30 10:35:00,109.61,109.63,109.39,109.47,48391.0,106.1643,106.1837,105.9512,106.0287,48391.0
2023-11-30 10:40:00,109.48,109.52,109.31,109.36,75206.0,106.0384,106.0771,105.8737,105.9222,75206.0
2023-11-30 10:45:00,109.36,109.38,109.24,109.31,41073.0,105.9222,105.9415,105.8059,105.8737,41073.0
2023-11-30 10:50:00,109.32,109.35,109.25,109.26,71634.0,105.8834,105.9125,105.8156,105.8253,71634.0
2023-11-30 10:55:00,109.27,109.38,109.25,109.37,62354.0,105.835,105.9415,105.8156,105.9319,62354.0
2023-11-30 11:00:00,109.37,109.54,109.36,109.42,71661.0,105.9319,106.0965,105.9222,105.9803,71661.0
2023-11-30 11:05:00,109.42,109.72,109.4,109.72,56862.0,105.9803,106.2709,105.9609,106.2709,56862.0
2023-11-30 11:10:00,109.72,109.88,109.68,109.86,35102.0,106.2709,106.4258,106.2321,106.4065,35102.0
2023-11-30 11:15:00,109.86,109.95,109.81,109.91,23854.0,106.4065,106.4936,106.358,106.4549,23854.0
2023-11-30 11:20:00,109.91,110.04,109.86,110.0,40246.0,106.4549,106.5808,106.4065,106.542,40246.0
2023-11-30 11:25:00,109.98,110.06,109.83,109.91,66315.0,106.5227,106.6002,106.3774,106.4549,66315.0
2023-11-30 11:30:00,109.9,110.08,109.79,110.06,29828.0,106.4452,106.6195,106.3387,106.6002,29828.0
2023-11-30 11:35:00,110.05,110.05,109.77,109.78,29015.0,106.5905,106.5905,106.3193,106.329,29015.0
2023-11-30 11:40:00,109.78,109.82,109.72,109.76,36056.0,106.329,106.3677,106.2709,106.3096,36056.0
2023-11-30 11:45:00,109.78,109.81,109.69,109.76,30963.0,106.329,106.358,106.2418,106.3096,30963.0
2023-11-30 11:50:00,109.75,109.89,109.71,109.77,22207.0,106.2999,106.4355,106.2612,106.3193,22207.0
2023-11-30 11:55:00,109.78,109.79,109.65,109.65,24191.0,106.329,106.3387,106.2031,106.2031,24191.0
2023-11-30 12:00:00,109.66,109.8,109.6,109.8,30903.0,106.2127,106.3483,106.1546,106.3483,30903.0
2023-11-30 12:05:00,109.8,109.91,109.74,109.78,22865.0,106.3483,106.4549,106.2902,106.329,22865.0
2023-11-30 12:10:00,109.79,109.8,109.7,109.75,15075.0,106.3387,106.3483,106.2515,106.2999,15075.0
2023-11-30 12:15:00,109.71,109.72,109.48,109.53,30825.0,106.2612,106.2709,106.0384,106.0868,30825.0
2023-11-30 12:20:00,109.53,109.57,109.47,109.5,28682.0,106.0868,106.1256,106.0287,106.0578,28682.0
2023-11-30 12:25:00,109.49,109.54,109.43,109.51,23069.0,106.0481,106.0965,105.99,106.0675,23069.0
2023-11-30 12:30:00,109.51,109.61,109.5,109.58,21528.0,106.0675,106.1643,106.0578,106.1353,21528.0
2023-11-30 12:35:00,109.59,109.66,109.58,109.64,14105.0,106.1449,106.2127,106.1353,106.1934,14105.0
2023-11-30 12:40:00,109.63,109.74,109.59,109.73,19572.0,106.1837,106.2902,106.1449,106.2805,19572.0
2023-11-30 12:45:00,109.72,109.78,109.7,109.78,16272.0,106.2709,106.329,106.2515,106.329,16272.0
2023-11-30 12:50:00,109.78,109.8,109.66,109.67,22079.0,106.329,106.3483,106.2127,106.2224,22079.0
2023-11-30 12:55:00,109.67,109.67,109.52,109.55,26355.0,106.2224,106.2224,106.0771,106.1062,26355.0
2023-11-30 13:00:00,109.54,109.54,109.4,109.41,37571.0,106.0965,106.0965,105.9609,105.9706,37571.0
2023-11-30 13:05:00,109.4,109.43,109.23,109.24,39896.0,105.9609,105.99,105.7963,105.8059,39896.0
2023-11-30 13:10:00,109.24,109.33,109.22,109.26,34243.0,105.8059,105.8931,105.7866,105.8253,34243.0
2023-11-30 13:15:00,109.26,109.35,109.24,109.33,26817.0,105.8253,105.9125,105.8059,105.8931,26817.0
2023-11-30 13:20:00,109.32,109.37,109.27,109.35,24318.0,105.8834,105.9319,105.835,105.9125,24318.0
2023-11-30 13:25:00,109.34,109.4,109.29,109.38,15780.0,105.9028,105.9609,105.8544,105.9415,15780.0
2023-11-30 13:30:00,109.38,109.48,109.33,109.46,15024.0,105.9415,106.0384,105.8931,106.019,15024.0
2023-11-30 13:35:00,109.47,109.56,109.45,109.56,18032.0,106.0287,106.1159,106.0093,106.1159,18032.0
2023-11-30 13:40:00,109.56,109.57,109.46,109.47,33661.0,106.1159,106.1256,106.019,106.0287,33661.0
2023-11-30 13:45:00,109.47,109.48,109.36,109.37,25245.0,106.0287,106.0384,105.9222,105.9319,25245.0
2023-11-30 13:50:00,109.39,109.41,109.32,109.35,19151.0,105.9512,105.9706,105.8834,105.9125,19151.0
2023-11-30 13:55:00,109.34,109.39,109.26,109.39,92180.0,105.9028,105.9512,105.8253,105.9512,92180.0
2023-11-30 14:00:00,109.4,109.44,109.33,109.42,38732.0,105.9609,105.9997,105.8931,105.9803,38732.0
2023-11-30 14:05:00,109.41,109.48,109.39,109.4,28959.0,105.9706,106.0384,105.9512,105.9609,28959.0
2023-11-30 14:10:00,109.4,109.47,109.39,109.45,23990.0,105.9609,106.0287,105.9512,106.0093,23990.0
2023-11-30 14:15:00,109.45,109.58,109.41,109.58,24632.0,106.0093,106.1353,105.9706,106.1353,24632.0
2023-11-30 14:20:00,109.57,109.62,109.53,109.62,23689.0,106.1256,106.174,106.0868,106.174,23689.0
2023-11-30 14:25:00,109.62,109.63,109.54,109.61,25438.0,106.174,106.1837,106.0965,106.1643,25438.0
2023-11-30 14:30:00,109.62,109.63,109.52,109.6,24049.0,106.174,106.1837,106.0771,106.1546,24049.0
2023-11-30 14:35:00,109.61,109.63,109.56,109.61,16827.0,106.1643,106.1837,106.1159,106.1643,16827.0
2023-11-30 14:40:00,109.61,109.74,109.6,109.72,22540.0,106.1643,106.2902,106.1546,106.2709,22540.0
2023-11-30 14:45:00,109.72,109.79,109.69,109.79,27779.0,106.2709,106.3387,106.2418,106.3387,27779.0
2023-11-30 14:50:00,109.79,109.82,109.75,109.79,28157.0,106.3387,106.3677,106.2999,106.3387,28157.0
2023-11-30 14:55:00,109.79,109.8,109.72,109.75,37091.0,106.3387,106.3483,106.2709,106.2999,37091.0
2023-11-30 15:00:00,109.76,109.79,109.72,109.76,34318.0,106.3096,106.3387,106.2709,106.3096,34318.0
2023-11-30 15:05:00,109.74,109.74,109.61,109.66,32311.0,106.2902,106.2902,106.1643,106.2127,32311.0
2023-11-30 15:10:00,109.66,109.73,109.66,109.66,53729.0,106.2127,106.2805,106.2127,106.2127,53729.0
2023-11-30 15:15:00,109.65,109.66,109.54,109.66,34707.0,106.2031,106.2127,106.0965,106.2127,34707.0
2023-11-30 15:20:00,109.67,109.71,109.61,109.68,39483.0,106.2224,106.2612,106.1643,106.2321,39483.0
2023-11-30 15:25:00,109.68,109.73,109.62,109.69,40481.0,106.2321,106.2805,106.174,106.2418,40481.0
2023-11-30 15:30:00,109.68,109.81,109.61,109.8,37812.0,106.2321,106.358,106.1643,106.3483,37812.0
2023-11-30 15:35:00,109.8,109.84,109.76,109.77,61624.0,106.3483,106.3871,106.3096,106.3193,61624.0
2023-11-30 15:40:00,109.78,109.91,109.77,109.9,70288.0,106.329,106.4549,106.3193,106.4452,70288.0
2023-11-30 15:45:00,109.89,109.99,109.87,109.91,116465.0,106.4355,106.5324,106.4161,106.4549,116465.0
2023-11-30 15:50:00,109.9,110.27,109.74,110.24,207260.0,106.4452,106.8036,106.2902,106.7745,207260.0
2023-11-30 15:55:00,110.23,110.32,110.18,110.19,427744.0,106.7648,106.852,106.7164,106.7261,427744.0
2023-12-01 09:30:00,110.33,110.5,109.75,110.1,168323.0,107.2101,107.3753,106.6465,106.9866,168323.0
2023-12-01 09:35:00,110.14,110.31,109.98,110.22,63127.0,107.0255,107.1907,106.87,107.1032,63127.0
2023-12-01 09:40:00,110.28,110.51,110.15,110.47,44715.0,107.1615,107.385,107.0352,107.3461,44715.0
2023-12-01 09:45:00,110.52,110.53,110.26,110.48,57097.0,107.3947,107.4044,107.1421,107.3559,57097.0
2023-12-01 09:50:00,110.5,110.67,110.4,110.67,50420.0,107.3753,107.5405,107.2781,107.5405,50420.0
2023-12-01 09:55:00,110.67,110.75,110.61,110.75,68066.0,107.5405,107.6182,107.4822,107.6182,68066.0
2023-12-01 10:00:00,110.77,111.18,110.76,111.06,114339.0,107.6377,108.0361,107.6279,107.9195,114339.0
2023-12-01 10:05:00,111.05,111.13,110.96,111.07,73595.0,107.9097,107.9875,107.8223,107.9292,73595.0
2023-12-01 10:10:00,111.08,111.16,110.97,110.99,58172.0,107.9389,108.0166,107.832,107.8514,58172.0
2023-12-01 10:15:00,110.99,110.99,110.83,110.97,38127.0,107.8514,107.8514,107.696,107.832,38127.0
2023-12-01 10:20:00,110.98,111.15,110.9,111.14,77549.0,107.8417,108.0069,107.764,107.9972,77549.0
2023-12-01 10:25:00,111.15,111.15,110.88,111.01,57329.0,108.0069,108.0069,107.7445,107.8709,57329.0
2023-12-01 10:30:00,111.01,111.19,110.93,111.16,44906.0,107.8709,108.0458,107.7931,108.0166,44906.0
2023-12-01 10:35:00,111.17,111.31,111.16,111.25,31998.0,108.0263,108.1624,108.0166,108.1041,31998.0
2023-12-01 10:40:00,111.26,111.31,111.19,111.21,37665.0,108.1138,108.1624,108.0458,108.0652,37665.0
2023-12-01 10:45:00,111.22,111.26,111.06,111.09,38310.0,108.0749,108.1138,107.9195,107.9486,38310.0
2023-12-01 10:50:00,111.09,111.15,110.97,111.01,35363.0,107.9486,108.0069,107.832,107.8709,35363.0
2023-12-01 10:55:00,111.01,111.04,110.92,110.93,27956.0,107.8709,107.9,107.7834,107.7931,27956.0
2023-12-01 11:00:00,110.94,110.95,110.64,110.9,44397.0,107.8028,107.8126,107.5113,107.764,44397.0
2023-12-01 11:05:00,110.89,110.98,110.76,110.95,33418.0,107.7543,107.8417,107.6279,107.8126,33418.0
2023-12-01 11:10:00,110.96,111.25,110.93,111.25,32901.0,107.8223,108.1041,107.7931,108.1041,32901.0
2023-12-01 11:15:00,111.26,111.33,111.14,111.27,52721.0,108.1138,108.1818,107.9972,108.1235,52721.0
2023-12-01 11:20:00,111.27,111.36,111.2,111.35,30068.0,108.1235,108.211,108.0555,108.2013,30068.0
2023-12-01 11:25:00,111.35,111.54,111.32,111.47,55786.0,108.2013,108.3859,108.1721,108.3179,55786.0
2023-12-01 11:30:00,111.47,111.69,111.33,111.69,78004.0,108.3179,108.5316,108.1818,108.5316,78004.0
2023-12-01 11:35:00,111.7,111.87,111.68,111.85,72232.0,108.5414,108.7065,108.5219,108.6871,72232.0
2023-12-01 11:40:00,111.85,112.02,111.82,111.99,70514.0,108.6871,108.8523,108.658,108.8232,70514.0
2023-12-01 11:45:00,112.01,112.25,112.0,112.24,74301.0,108.8426,109.0758,108.8329,109.0661,74301.0
2023-12-01 11:50:00,112.25,112.3,112.05,112.06,70899.0,109.0758,109.1244,108.8815,108.8912,70899.0
2023-12-01 11:55:00,112.04,112.18,112.01,112.1,57490.0,108.8717,109.0078,108.8426,108.93,57490.0
2023-12-01 12:00:00,112.11,112.11,111.98,112.05,55945.0,108.9398,108.9398,108.8134,108.8815,55945.0
2023-12-01 12:05:00,112.02,112.21,111.99,112.13,46802.0,108.8523,109.0369,108.8232,108.9592,46802.0
2023-12-01 12:10:00,112.13,112.22,112.09,112.12,35648.0,108.9592,109.0467,108.9203,108.9495,35648.0
2023-12-01 12:15:00,112.12,112.16,111.99,112.11,48908.0,108.9495,108.9883,108.8232,108.9398,48908.0
2023-12-01 12:20:00,112.09,112.15,112.01,112.11,47061.0,108.9203,108.9786,108.8426,108.9398,47061.0
2023-12-01 12:25:00,112.1,112.12,112.0,112.04,47681.0,108.93,108.9495,108.8329,108.8717,47681.0
2023-12-01 12:30:00,112.03,112.2,112.01,112.14,34245.0,108.862,109.0272,108.8426,108.9689,34245.0
2023-12-01 12:35:00,112.14,112.24,112.12,112.2,28812.0,108.9689,109.0661,108.9495,109.0272,28812.0
2023-12-01 12:40:00,112.18,112.23,112.12,112.23,25564.0,109.0078,109.0564,108.9495,109.0564,25564.0
2023-12-01 12:45:00,112.23,112.37,112.21,112.33,70536.0,109.0564,109.1924,109.0369,109.1535,70536.0
2023-12-01 12:50:00,112.32,112.4,112.27,112.4,25117.0,109.1438,109.2216,109.0952,109.2216,25117.0
2023-12-01 12:55:00,112.4,112.55,112.4,112.52,47077.0,109.2216,109.3673,109.2216,109.3382,47077.0
2023-12-01 13:00:00,112.52,112.53,112.37,112.41,37863.0,109.3382,109.3479,109.1924,109.2313,37863.0
2023-12-01 13:05:00,112.42,112.44,112.32,112.38,30979.0,109.241,109.2604,109.1438,109.2021,30979.0
2023-12-01 13:10:00,112.38,112.46,112.37,112.42,26947.0,109.2021,109.2799,109.1924,109.241,26947.0
2023-12-01 13:15:00,112.42,112.55,112.42,112.49,42681.0,109.241,109.3673,109.241,109.309,42681.0
2023-12-01 13:20:00,112.5,112.58,112.41,112.58,39292.0,109.3187,109.3965,109.2313,109.3965,39292.0
2023-12-01 13:25:00,112.58,112.6,112.49,112.54,72081.0,109.3965,109.4159,109.309,109.3576,72081.0
2023-12-01 13:30:00,112.54,112.78,112.54,112.76,72612.0,109.3576,109.5908,109.3576,109.5714,72612.0
2023-12-01 13:35:00,112.73,112.8,112.68,112.71,51730.0,109.5422,109.6103,109.4936,109.5228,51730.0
2023-12-01 13:40:00,112.73,112.78,112.66,112.77,27681.0,109.5422,109.5908,109.4742,109.5811,27681.0
2023-12-01 13:45:00,112.76,112.82,112.63,112.65,26941.0,109.5714,109.6297,109.4451,109.4645,26941.0
2023-12-01 13:50:00,112.64,112.73,112.6,112.7,45608.0,109.4548,109.5422,109.4159,109.5131,45608.0
2023-12-01 13:55:00,112.7,112.79,112.69,112.7,32729.0,109.5131,109.6005,109.5034,109.5131,32729.0
2023-12-01 14:00:00,112.72,112.74,112.63,112.64,35774.0,109.5325,109.5519,109.4451,109.4548,35774.0
2023-12-01 14:05:00,112.63,112.63,112.52,112.56,62605.0,109.4451,109.4451,109.3382,109.377,62605.0
2023-12-01 14:10:00,112.56,112.72,112.55,112.7,40348.0,109.377,109.5325,109.3673,109.5131,40348.0
2023-12-01 14:15:00,112.68,112.79,112.66,112.71,43465.0,109.4936,109.6005,109.4742,109.5228,43465.0
2023-12-01 14:20:00,112.71,112.91,112.67,112.91,36706.0,109.5228,109.7171,109.4839,109.7171,36706.0
2023-12-01 14:25:00,112.91,112.95,112.87,112.9,39545.0,109.7171,109.756,109.6783,109.7074,39545.0
2023-12-01 14:30:00,112.9,112.99,112.89,112.95,53433.0,109.7074,109.7949,109.6977,109.756,53433.0
2023-12-01 14:35:00,112.96,112.98,112.87,112.98,37367.0,109.7657,109.7852,109.6783,109.7852,37367.0
2023-12-01 14:40:00,112.97,112.99,112.87,112.92,41396.0,109.7754,109.7949,109.6783,109.7269,41396.0
2023-12-01 14:45:00,112.92,112.99,112.89,112.98,55438.0,109.7269,109.7949,109.6977,109.7852,55438.0
2023-12-01 14:50:00,112.98,113.05,112.97,113.03,52806.0,109.7852,109.8532,109.7754,109.8337,52806.0
2023-12-01 14:55:00,113.02,113.11,113.02,113.09,38149.0,109.824,109.9115,109.824,109.892,38149.0
2023-12-01 15:00:00,113.09,113.15,113.06,113.14,44325.0,109.892,109.9504,109.8629,109.9406,44325.0
2023-12-01 15:05:00,113.13,113.18,113.04,113.14,56436.0,109.9309,109.9795,109.8435,109.9406,56436.0
2023-12-01 15:10:00,113.14,113.28,113.13,113.25,94921.0,109.9406,110.0767,109.9309,110.0475,94921.0
2023-12-01 15:15:00,113.25,113.35,113.24,113.31,80446.0,110.0475,110.1447,110.0378,110.1058,80446.0
2023-12-01 15:20:00,113.33,113.37,113.27,113.29,62927.0,110.1253,110.1641,110.067,110.0864,62927.0
2023-12-01 15:25:00,113.29,113.49,113.28,113.44,98824.0,110.0864,110.2807,110.0767,110.2322,98824.0
2023-12-01 15:30:00,113.44,113.47,113.37,113.47,107883.0,110.2322,110.2613,110.1641,110.2613,107883.0
2023-12-01 15:35:00,113.46,113.55,113.38,113.42,98485.0,110.2516,110.339,110.1738,110.2127,98485.0
2023-12-01 15:40:00,113.41,113.5,113.31,113.41,109654.0,110.203,110.2905,110.1058,110.203,109654.0
2023-12-01 15:45:00,113.41,113.44,113.25,113.29,121259.0,110.203,110.2322,110.0475,110.0864,121259.0
2023-12-01 15:50:00,113.29,113.4,113.26,113.36,181065.0,110.0864,110.1933,110.0572,110.1544,181065.0
2023-12-01 15:55:00,113.36,113.55,113.36,113.5,498017.0,110.1544,110.339,110.1544,110.2905,498017.0
2023-12-04 09:30:00,113.08,114.15,113.0,113.71,391663.0,109.8823,110.9221,109.8046,110.4945,391663.0
2023-12-04 09:35:00,113.71,113.95,113.24,113.74,247014.0,110.4945,110.7277,110.0378,110.5237,247014.0
2023-12-04 09:40:00,113.76,114.49,113.76,114.32,127288.0,110.5431,111.2525,110.5431,111.0873,127288.0
2023-12-04 09:45:00,114.34,114.87,114.31,114.76,108339.0,111.1067,111.6217,111.0776,111.5148,108339.0
2023-12-04 09:50:00,114.72,114.88,114.52,114.66,86718.0,111.476,111.6314,111.2816,111.4177,86718.0
2023-12-04 09:55:00,114.66,114.76,113.97,114.34,119036.0,111.4177,111.5148,110.7472,111.1067,119036.0
2023-12-04 10:00:00,114.35,114.63,114.35,114.59,47001.0,111.1164,111.3885,111.1164,111.3496,47001.0
2023-12-04 10:05:00,114.57,114.62,114.36,114.54,53509.0,111.3302,111.3788,111.1261,111.301,53509.0
2023-12-04 10:10:00,114.56,114.72,114.41,114.7,78191.0,111.3205,111.476,111.1747,111.4565,78191.0
2023-12-04 10:15:00,114.69,114.72,114.2,114.24,74375.0,111.4468,111.476,110.9707,111.0095,74375.0
2023-12-04 10:20:00,114.23,114.28,113.94,113.96,50249.0,110.9998,111.0484,110.718,110.7374,50249.0
2023-12-04 10:25:00,113.96,114.05,113.8,113.86,62732.0,110.7374,110.8249,110.582,110.6403,62732.0
2023-12-04 10:30:00,113.86,113.96,113.55,113.56,56341.0,110.6403,110.7374,110.339,110.3488,56341.0
2023-12-04 10:35:00,113.57,113.57,113.35,113.51,63250.0,110.3585,110.3585,110.1447,110.3002,63250.0
2023-12-04 10:40:00,113.52,113.85,113.51,113.83,56956.0,110.3099,110.6306,110.3002,110.6111,56956.0
2023-12-04 10:45:00,113.85,113.9,113.73,113.75,63021.0,110.6306,110.6791,110.514,110.5334,63021.0
2023-12-04 10:50:00,113.76,113.78,113.62,113.69,45710.0,110.5431,110.5625,110.4071,110.4751,45710.0
2023-12-04 10:55:00,113.69,113.71,113.59,113.7,42593.0,110.4751,110.4945,110.3779,110.4848,42593.0
2023-12-04 11:00:00,113.7,113.77,113.64,113.69,54206.0,110.4848,110.5528,110.4265,110.4751,54206.0
2023-12-04 11:05:00,113.69,113.93,113.67,113.87,46987.0,110.4751,110.7083,110.4556,110.65,46987.0
2023-12-04 11:10:00,113.86,113.99,113.86,113.89,41798.0,110.6403,110.7666,110.6403,110.6694,41798.0
2023-12-04 11:15:00,113.9,114.15,113.89,114.14,48962.0,110.6791,110.9221,110.6694,110.9124,48962.0
2023-12-04 11:20:00,114.16,114.18,113.98,113.98,35124.0,110.9318,110.9512,110.7569,110.7569,35124.0
2023-12-04 11:25:00,113.98,113.98,113.88,113.92,53397.0,110.7569,110.7569,110.6597,110.6986,53397.0
2023-12-04 11:30:00,113.92,114.02,113.83,114.02,63915.0,110.6986,110.7958,110.6111,110.7958,63915.0
2023-12-04 11:35:00,114.02,114.21,114.0,114.13,54262.0,110.7958,110.9804,110.7763,110.9026,54262.0
2023-12-04 11:40:00,114.14,114.25,114.14,114.2,37807.0,110.9124,111.0192,110.9124,110.9707,37807.0
2023-12-04 11:45:00,114.21,114.28,114.15,114.18,45605.0,110.9804,111.0484,110.9221,110.9512,45605.0
2023-12-04 11:50:00,114.19,114.57,114.18,114.35,73532.0,110.9609,111.3302,110.9512,111.1164,73532.0
2023-12-04 11:55:00,114.34,114.46,114.3,114.46,44895.0,111.1067,111.2233,111.0678,111.2233,44895.0
2023-12-04 12:00:00,114.47,114.51,114.29,114.4,38359.0,111.233,111.2719,111.0581,111.165,38359.0
2023-12-04 12:05:00,114.42,114.55,114.39,114.55,44400.0,111.1844,111.3108,111.1553,111.3108,44400.0
2023-12-04 12:10:00,114.56,114.63,114.48,114.57,45772.0,111.3205,111.3885,111.2427,111.3302,45772.0
2023-12-04 12:15:00,114.57,114.59,114.48,114.57,82016.0,111.3302,111.3496,111.2427,111.3302,82016.0
2023-12-04 12:20:00,114.57,114.67,114.54,114.67,50305.0,111.3302,111.4274,111.301,111.4274,50305.0
2023-12-04 12:25:00,114.67,114.79,114.59,114.76,98197.0,111.4274,111.544,111.3496,111.5148,98197.0
2023-12-04 12:30:00,114.77,114.85,114.71,114.75,111520.0,111.5245,111.6023,111.4662,111.5051,111520.0
2023-12-04 12:35:00,114.75,114.77,114.46,114.62,45273.0,111.5051,111.5245,111.2233,111.3788,45273.0
2023-12-04 12:40:00,114.62,114.62,114.51,114.54,56873.0,111.3788,111.3788,111.2719,111.301,56873.0
2023-12-04 12:45:00,114.53,114.61,114.49,114.52,77748.0,111.2913,111.3691,111.2525,111.2816,77748.0
2023-12-04 12:50:00,114.52,114.56,114.45,114.45,50844.0,111.2816,111.3205,111.2136,111.2136,50844.0
2023-12-04 12:55:00,114.45,114.53,114.45,114.52,53057.0,111.2136,111.2913,111.2136,111.2816,53057.0
2023-12-04 13:00:00,114.53,114.74,114.44,114.74,47319.0,111.2913,111.4954,111.2039,111.4954,47319.0
2023-12-04 13:05:00,114.74,114.85,114.71,114.81,43617.0,111.4954,111.6023,111.4662,111.5634,43617.0
2023-12-04 13:10:00,114.81,114.88,114.79,114.85,41464.0,111.5634,111.6314,111.544,111.6023,41464.0
2023-12-04 13:15:00,114.85,114.92,114.81,114.91,43040.0,111.6023,111.6703,111.5634,111.6606,43040.0
2023-12-04 13:20:00,114.92,114.94,114.79,114.87,56484.0,111.6703,111.6897,111.544,111.6217,56484.0
2023-12-04 13:25:00,114.87,114.88,114.69,114.69,66236.0,111.6217,111.6314,111.4468,111.4468,66236.0
2023-12-04 13:30:00,114.69,114.69,114.55,114.65,46422.0,111.4468,111.4468,111.3108,111.4079,46422.0
2023-12-04 13:35:00,114.64,114.74,114.59,114.73,43356.0,111.3982,111.4954,111.3496,111.4857,43356.0
2023-12-04 13:40:00,114.74,114.78,114.71,114.75,38245.0,111.4954,111.5343,111.4662,111.5051,38245.0
2023-12-04 13:45:00,114.74,114.81,114.7,114.72,47540.0,111.4954,111.5634,111.4565,111.476,47540.0
2023-12-04 13:50:00,114.72,114.9,114.68,114.87,49275.0,111.476,111.6509,111.4371,111.6217,49275.0
2023-12-04 13:55:00,114.86,114.98,114.84,114.96,59785.0,111.612,111.7286,111.5926,111.7092,59785.0
2023-12-04 14:00:00,114.95,115.11,114.89,114.91,337800.0,111.6995,111.8549,111.6411,111.6606,337800.0
2023-12-04 14:05:00,114.9,115.01,114.88,114.98,69642.0,111.6509,111.7578,111.6314,111.7286,69642.0
2023-12-04 14:10:00,114.99,115.07,114.97,115.0,121096.0,111.7383,111.8161,111.7189,111.748,121096.0
2023-12-04 14:15:00,114.99,115.01,114.9,114.94,116828.0,111.7383,111.7578,111.6509,111.6897,116828.0
2023-12-04 14:20:00,114.92,115.02,114.89,115.0,78064.0,111.6703,111.7675,111.6411,111.748,78064.0
2023-12-04 14:25:00,115.0,115.1,114.95,114.98,62475.0,111.748,111.8452,111.6995,111.7286,62475.0
2023-12-04 14:30:00,114.97,115.01,114.91,114.99,82390.0,111.7189,111.7578,111.6606,111.7383,82390.0
2023-12-04 14:35:00,114.99,115.03,114.97,114.98,60338.0,111.7383,111.7772,111.7189,111.7286,60338.0
2023-12-04 14:40:00,115.0,115.06,114.96,115.05,90789.0,111.748,111.8063,111.7092,111.7966,90789.0
2023-12-04 14:45:00,115.05,115.21,115.04,115.13,104412.0,111.7966,111.9521,111.7869,111.8744,104412.0
2023-12-04 14:50:00,115.13,115.21,115.07,115.15,95608.0,111.8744,111.9521,111.8161,111.8938,95608.0
2023-12-04 14:55:00,115.15,115.18,115.11,115.14,61770.0,111.8938,111.9229,111.8549,111.8841,61770.0
2023-12-04 15:00:00,115.14,115.15,114.96,115.0,69999.0,111.8841,111.8938,111.7092,111.748,69999.0
2023-12-04 15:05:00,114.99,115.01,114.93,114.98,63951.0,111.7383,111.7578,111.68,111.7286,63951.0
2023-12-04 15:10:00,114.98,115.08,114.98,115.08,59852.0,111.7286,111.8258,111.7286,111.8258,59852.0
2023-12-04 15:15:00,115.08,115.14,115.05,115.14,79606.0,111.8258,111.8841,111.7966,111.8841,79606.0
2023-12-04 15:20:00,115.14,115.18,115.08,115.17,65273.0,111.8841,111.9229,111.8258,111.9132,65273.0
2023-12-04 15:25:00,115.16,115.26,115.14,115.21,58951.0,111.9035,112.0007,111.8841,111.9521,58951.0
2023-12-04 15:30:00,115.21,115.23,115.11,115.15,86766.0,111.9521,111.9715,111.8549,111.8938,86766.0
2023-12-04 15:35:00,115.16,115.25,115.1,115.25,83691.0,111.9035,111.991,111.8452,111.991,83691.0
2023-12-04 15:40:00,115.25,115.27,115.19,115.2,105217.0,111.991,112.0104,111.9327,111.9424,105217.0
2023-12-04 15:45:00,115.21,115.31,115.19,115.2,98422.0,111.9521,112.0493,111.9327,111.9424,98422.0
2023-12-04 15:50:00,115.2,115.32,115.18,115.19,159812.0,111.9424,112.059,111.9229,111.9327,159812.0
2023-12-04 15:55:00,115.2,115.3,115.1,115.13,591695.0,111.9424,112.0396,111.8452,111.8744,591695.0
2023-12-05 09:30:00,114.66,114.86,114.6,114.8,244699.0,111.4177,111.612,111.3593,111.5537,244699.0
2023-12-05 09:35:00,114.79,115.06,114.63,115.02,154865.0,111.544,111.8063,111.3885,111.7675,154865.0
2023-12-05 09:40:00,115.03,115.07,114.69,114.76,70879.0,111.7772,111.8161,111.4468,111.5148,70879.0
2023-12-05 09:45:00,114.77,115.16,114.75,115.02,85206.0,111.5245,111.9035,111.5051,111.7675,85206.0
2023-12-05 09:50:00,115.02,115.08,114.89,115.05,46244.0,111.7675,111.8258,111.6411,111.7966,46244.0
2023-12-05 09:55:00,115.03,115.17,114.98,115.12,45791.0,111.7772,111.9132,111.7286,111.8646,45791.0
2023-12-05 10:00:00,115.13,115.44,115.12,115.37,108405.0,111.8744,112.1756,111.8646,112.1076,108405.0
2023-12-05 10:05:00,115.36,115.47,115.25,115.42,84782.0,112.0979,112.2047,111.991,112.1562,84782.0
2023-12-05 10:10:00,115.44,115.75,115.43,115.61,162194.0,112.1756,112.4768,112.1659,112.3408,162194.0
2023-12-05 10:15:00,115.62,115.62,115.32,115.51,103628.0,112.3505,112.3505,112.059,112.2436,103628.0
2023-12-05 10:20:00,115.51,115.91,115.49,115.9,86357.0,112.2436,112.6323,112.2242,112.6226,86357.0
2023-12-05 10:25:00,115.9,115.92,115.56,115.68,73196.0,112.6226,112.642,112.2922,112.4088,73196.0
2023-12-05 10:30:00,115.68,115.73,115.48,115.59,48143.0,112.4088,112.4574,112.2145,112.3214,48143.0
2023-12-05 10:35:00,115.59,115.74,115.57,115.64,44355.0,112.3214,112.4671,112.3019,112.3699,44355.0
2023-12-05 10:40:00,115.64,115.73,115.56,115.7,74668.0,112.3699,112.4574,112.2922,112.4282,74668.0
2023-12-05 10:45:00,115.69,115.89,115.62,115.62,92202.0,112.4185,112.6129,112.3505,112.3505,92202.0
2023-12-05 10:50:00,115.62,115.8,115.56,115.79,49353.0,112.3505,112.5254,112.2922,112.5157,49353.0
2023-12-05 10:55:00,115.79,115.92,115.77,115.92,50894.0,112.5157,112.642,112.4963,112.642,50894.0
2023-12-05 11:00:00,115.93,115.97,115.75,115.79,69861.0,112.6517,112.6906,112.4768,112.5157,69861.0
2023-12-05 11:05:00,115.8,115.82,115.65,115.65,31189.0,112.5254,112.5449,112.3797,112.3797,31189.0
2023-12-05 11:10:00,115.65,115.65,115.49,115.53,28859.0,112.3797,112.3797,112.2242,112.2631,28859.0
2023-12-05 11:15:00,115.53,115.66,115.5,115.62,52774.0,112.2631,112.3894,112.2339,112.3505,52774.0
2023-12-05 11:20:00,115.62,115.65,115.54,115.56,59109.0,112.3505,112.3797,112.2728,112.2922,59109.0
2023-12-05 11:25:00,115.56,115.61,115.49,115.54,41459.0,112.2922,112.3408,112.2242,112.2728,41459.0
2023-12-05 11:30:00,115.54,115.58,115.47,115.58,34878.0,112.2728,112.3116,112.2047,112.3116,34878.0
2023-12-05 11:35:00,115.59,115.64,115.42,115.42,45221.0,112.3214,112.3699,112.1562,112.1562,45221.0
2023-12-05 11:40:00,115.42,115.53,115.39,115.53,33067.0,112.1562,112.2631,112.127,112.2631,33067.0
2023-12-05 11:45:00,115.53,115.57,115.47,115.52,24122.0,112.2631,112.3019,112.2047,112.2533,24122.0
2023-12-05 11:50:00,115.52,115.53,115.25,115.27,24232.0,112.2533,112.2631,111.991,112.0104,24232.0
2023-12-05 11:55:00,115.28,115.42,115.26,115.42,22091.0,112.0201,112.1562,112.0007,112.1562,22091.0
2023-12-05 12:00:00,115.43,115.52,115.36,115.49,26417.0,112.1659,112.2533,112.0979,112.2242,26417.0
2023-12-05 12:05:00,115.5,115.59,115.44,115.58,29861.0,112.2339,112.3214,112.1756,112.3116,29861.0
2023-12-05 12:10:00,115.59,115.73,115.58,115.66,36705.0,112.3214,112.4574,112.3116,112.3894,36705.0
2023-12-05 12:15:00,115.66,115.73,115.61,115.7,35389.0,112.3894,112.4574,112.3408,112.4282,35389.0
2023-12-05 12:20:00,115.69,115.77,115.61,115.63,49798.0,112.4185,112.4963,112.3408,112.3602,49798.0
2023-12-05 12:25:00,115.65,115.83,115.62,115.75,52873.0,112.3797,112.5546,112.3505,112.4768,52873.0
2023-12-05 12:30:00,115.77,115.8,115.73,115.76,45591.0,112.4963,112.5254,112.4574,112.4865,45591.0
2023-12-05 12:35:00,115.74,115.78,115.68,115.77,24581.0,112.4671,112.506,112.4088,112.4963,24581.0
2023-12-05 12:40:00,115.77,115.81,115.58,115.59,27324.0,112.4963,112.5351,112.3116,112.3214,27324.0
2023-12-05 12:45:00,115.59,115.69,115.51,115.69,25405.0,112.3214,112.4185,112.2436,112.4185,25405.0
2023-12-05 12:50:00,115.69,115.69,115.59,115.64,16996.0,112.4185,112.4185,112.3214,112.3699,16996.0
2023-12-05 12:55:00,115.65,115.72,115.65,115.7,22631.0,112.3797,112.4477,112.3797,112.4282,22631.0
2023-12-05 13:00:00,115.71,115.72,115.61,115.62,21714.0,112.438,112.4477,112.3408,112.3505,21714.0
2023-12-05 13:05:00,115.61,115.63,115.48,115.63,27276.0,112.3408,112.3602,112.2145,112.3602,27276.0
2023-12-05 13:10:00,115.64,115.81,115.64,115.8,32230.0,112.3699,112.5351,112.3699,112.5254,32230.0
2023-12-05 13:15:00,115.8,115.94,115.78,115.89,25907.0,112.5254,112.6615,112.506,112.6129,25907.0
2023-12-05 13:20:00,115.88,115.97,115.88,115.97,18263.0,112.6032,112.6906,112.6032,112.6906,18263.0
2023-12-05 13:25:00,115.97,116.04,115.8,115.82,48069.0,112.6906,112.7586,112.5254,112.5449,48069.0
2023-12-05 13:30:00,115.82,115.86,115.75,115.86,22978.0,112.5449,112.5837,112.4768,112.5837,22978.0
2023-12-05 13:35:00,115.86,115.88,115.74,115.85,26496.0,112.5837,112.6032,112.4671,112.574,26496.0
2023-12-05 13:40:00,115.85,115.89,115.77,115.83,31883.0,112.574,112.6129,112.4963,112.5546,31883.0
2023-12-05 13:45:00,115.84,115.93,115.83,115.87,31662.0,112.5643,112.6517,112.5546,112.5934,31662.0
2023-12-05 13:50:00,115.88,115.88,115.8,115.87,31745.0,112.6032,112.6032,112.5254,112.5934,31745.0
2023-12-05 13:55:00,115.87,115.93,115.84,115.93,27059.0,112.5934,112.6517,112.5643,112.6517,27059.0
2023-12-05 14:00:00,115.93,115.97,115.81,115.82,28245.0,112.6517,112.6906,112.5351,112.5449,28245.0
2023-12-05 14:05:00,115.82,115.95,115.81,115.92,38318.0,112.5449,112.6712,112.5351,112.642,38318.0
2023-12-05 14:10:00,115.91,115.95,115.85,115.87,30650.0,112.6323,112.6712,112.574,112.5934,30650.0
2023-12-05 14:15:00,115.88,115.95,115.84,115.94,19348.0,112.6032,112.6712,112.5643,112.6615,19348.0
2023-12-05 14:20:00,115.96,116.01,115.92,115.93,31964.0,112.6809,112.7295,112.642,112.6517,31964.0
2023-12-05 14:25:00,115.92,115.94,115.88,115.94,21571.0,112.642,112.6615,112.6032,112.6615,21571.0
2023-12-05 14:30:00,115.93,115.97,115.91,115.91,32554.0,112.6517,112.6906,112.6323,112.6323,32554.0
2023-12-05 14:35:00,115.92,115.93,115.81,115.82,49535.0,112.642,112.6517,112.5351,112.5449,49535.0
2023-12-05 14:40:00,115.82,115.82,115.75,115.76,23005.0,112.5449,112.5449,112.4768,112.4865,23005.0
2023-12-05 14:45:00,115.77,115.78,115.63,115.68,31532.0,112.4963,112.506,112.3602,112.4088,31532.0
2023-12-05 14:50:00,115.67,115.85,115.66,115.84,29227.0,112.3991,112.574,112.3894,112.5643,29227.0
2023-12-05 14:55:00,115.84,115.84,115.78,115.82,26906.0,112.5643,112.5643,112.506,112.5449,26906.0
2023-12-05 15:00:00,115.82,115.83,115.65,115.68,44236.0,112.5449,112.5546,112.3797,112.4088,44236.0
2023-12-05 15:05:00,115.69,115.73,115.62,115.67,36250.0,112.4185,112.4574,112.3505,112.3991,36250.0
2023-12-05 15:10:00,115.68,115.71,115.63,115.68,30800.0,112.4088,112.438,112.3602,112.4088,30800.0
2023-12-05 15:15:00,115.68,115.73,115.62,115.73,24415.0,112.4088,112.4574,112.3505,112.4574,24415.0
2023-12-05 15:20:00,115.73,115.75,115.68,115.73,28558.0,112.4574,112.4768,112.4088,112.4574,28558.0
2023-12-05 15:25:00,115.74,115.78,115.69,115.73,34727.0,112.4671,112.506,112.4185,112.4574,34727.0
2023-12-05 15:30:00,115.74,115.78,115.62,115.64,38298.0,112.4671,112.506,112.3505,112.3699,38298.0
2023-12-05 15:35:00,115.63,115.75,115.63,115.71,50149.0,112.3602,112.4768,112.3602,112.438,50149.0
2023-12-05 15:40:00,115.71,115.71,115.59,115.6,45616.0,112.438,112.438,112.3214,112.3311,45616.0
2023-12-05 15:45:00,115.61,115.69,115.57,115.59,67922.0,112.3408,112.4185,112.3019,112.3214,67922.0
2023-12-05 15:50:00,115.6,115.65,115.43,115.52,164027.0,112.3311,112.3797,112.1659,112.2533,164027.0
2023-12-05 15:55:00,115.52,115.55,115.4,115.42,356198.0,112.2533,112.2825,112.1367,112.1562,356198.0
2023-12-06 09:30:00,116.0,116.27,115.83,115.83,163381.0,112.7198,112.9821,112.5546,112.5546,163381.0
2023-12-06 09:35:00,115.8,115.81,115.57,115.79,37058.0,112.5254,112.5351,112.3019,112.5157,37058.0
2023-12-06 09:40:00,115.79,115.81,115.62,115.68,49957.0,112.5157,112.5351,112.3505,112.4088,49957.0
2023-12-06 09:45:00,115.7,115.79,115.6,115.79,54159.0,112.4282,112.5157,112.3311,112.5157,54159.0
2023-12-06 09:50:00,115.79,116.1,115.75,116.0,49136.0,112.5157,112.8169,112.4768,112.7198,49136.0
2023-12-06 09:55:00,116.01,116.18,115.93,116.14,57137.0,112.7295,112.8947,112.6517,112.8558,57137.0
2023-12-06 10:00:00,116.15,116.29,116.08,116.27,69782.0,112.8655,113.0016,112.7975,112.9821,69782.0
2023-12-06 10:05:00,116.26,116.31,116.11,116.29,61082.0,112.9724,113.021,112.8267,113.0016,61082.0
2023-12-06 10:10:00,116.31,116.35,116.18,116.23,70665.0,113.021,113.0599,112.8947,112.9433,70665.0
2023-12-06 10:15:00,116.22,116.3,116.13,116.19,52723.0,112.9335,113.0113,112.8461,112.9044,52723.0
2023-12-06 10:20:00,116.16,116.23,115.97,116.08,79384.0,112.8752,112.9433,112.6906,112.7975,79384.0
2023-12-06 10:25:00,116.08,116.08,115.87,115.91,45287.0,112.7975,112.7975,112.5934,112.6323,45287.0
2023-12-06 10:30:00,115.94,116.16,115.89,116.14,58784.0,112.6615,112.8752,112.6129,112.8558,58784.0
2023-12-06 10:35:00,116.14,116.25,116.06,116.17,56379.0,112.8558,112.9627,112.7781,112.885,56379.0
2023-12-06 10:40:00,116.18,116.33,116.17,116.21,34210.0,112.8947,113.0404,112.885,112.9238,34210.0
2023-12-06 10:45:00,116.22,116.35,116.19,116.28,43698.0,112.9335,113.0599,112.9044,112.9918,43698.0
2023-12-06 10:50:00,116.28,116.32,116.2,116.25,48833.0,112.9918,113.0307,112.9141,112.9627,48833.0
2023-12-06 10:55:00,116.27,116.31,116.12,116.17,38193.0,112.9821,113.021,112.8364,112.885,38193.0
2023-12-06 11:00:00,116.18,116.19,116.06,116.16,38227.0,112.8947,112.9044,112.7781,112.8752,38227.0
2023-12-06 11:05:00,116.18,116.37,116.18,116.26,46104.0,112.8947,113.0793,112.8947,112.9724,46104.0
2023-12-06 11:10:00,116.28,116.55,116.26,116.55,43158.0,112.9918,113.2542,112.9724,113.2542,43158.0
2023-12-06 11:15:00,116.54,116.75,116.49,116.75,116961.0,113.2445,113.4486,113.1959,113.4486,116961.0
2023-12-06 11:20:00,116.75,116.8,116.49,116.5,70412.0,113.4486,113.4971,113.1959,113.2056,70412.0
2023-12-06 11:25:00,116.49,116.61,116.41,116.45,45814.0,113.1959,113.3125,113.1182,113.157,45814.0
2023-12-06 11:30:00,116.45,116.49,116.31,116.36,207999.0,113.157,113.1959,113.021,113.0696,207999.0
2023-12-06 11:35:00,116.37,116.6,116.3,116.6,72400.0,113.0793,113.3028,113.0113,113.3028,72400.0
2023-12-06 11:40:00,116.61,116.78,116.57,116.73,44521.0,113.3125,113.4777,113.2736,113.4291,44521.0
2023-12-06 11:45:00,116.72,116.73,116.45,116.45,83955.0,113.4194,113.4291,113.157,113.157,83955.0
2023-12-06 11:50:00,116.46,116.66,116.45,116.61,25614.0,113.1668,113.3611,113.157,113.3125,25614.0
2023-12-06 11:55:00,116.63,116.69,116.55,116.69,58056.0,113.3319,113.3902,113.2542,113.3902,58056.0
2023-12-06 12:00:00,116.7,116.71,116.58,116.6,24144.0,113.4,113.4097,113.2834,113.3028,24144.0
2023-12-06 12:05:00,116.59,116.72,116.58,116.72,21882.0,113.2931,113.4194,113.2834,113.4194,21882.0
2023-12-06 12:10:00,116.72,116.79,116.67,116.76,27298.0,113.4194,113.4874,113.3708,113.4583,27298.0
2023-12-06 12:15:00,116.75,116.77,116.65,116.66,33812.0,113.4486,113.468,113.3514,113.3611,33812.0
2023-12-06 12:20:00,116.68,116.8,116.67,116.79,23751.0,113.3805,113.4971,113.3708,113.4874,23751.0
2023-12-06 12:25:00,116.81,116.86,116.77,116.84,33935.0,113.5069,113.5554,113.468,113.536,33935.0
2023-12-06 12:30:00,116.85,117.03,116.81,117.03,64712.0,113.5457,113.7206,113.5069,113.7206,64712.0
2023-12-06 12:35:00,117.03,117.03,116.93,116.96,42452.0,113.7206,113.7206,113.6235,113.6526,42452.0
2023-12-06 12:40:00,116.96,117.13,116.96,117.12,47140.0,113.6526,113.8178,113.6526,113.8081,47140.0
2023-12-06 12:45:00,117.14,117.14,116.84,116.9,42449.0,113.8275,113.8275,113.536,113.5943,42449.0
2023-12-06 12:50:00,116.89,117.01,116.78,117.01,26926.0,113.5846,113.7012,113.4777,113.7012,26926.0
2023-12-06 12:55:00,117.01,117.02,116.91,117.0,55990.0,113.7012,113.7109,113.604,113.6915,55990.0
2023-12-06 13:00:00,116.99,117.08,116.96,116.99,40613.0,113.6818,113.7692,113.6526,113.6818,40613.0
2023-12-06 13:05:00,117.0,117.01,116.83,116.9,41240.0,113.6915,113.7012,113.5263,113.5943,41240.0
2023-12-06 13:10:00,116.89,116.99,116.89,116.99,33556.0,113.5846,113.6818,113.5846,113.6818,33556.0
2023-12-06 13:15:00,116.99,117.04,116.88,117.02,38160.0,113.6818,113.7304,113.5749,113.7109,38160.0
2023-12-06 13:20:00,117.02,117.06,116.98,117.01,43543.0,113.7109,113.7498,113.672,113.7012,43543.0
2023-12-06 13:25:00,117.01,117.01,116.95,116.98,29218.0,113.7012,113.7012,113.6429,113.672,29218.0
2023-12-06 13:30:00,116.97,117.04,116.93,116.93,35720.0,113.6623,113.7304,113.6235,113.6235,35720.0
2023-12-06 13:35:00,116.94,116.98,116.91,116.95,25030.0,113.6332,113.672,113.604,113.6429,25030.0
2023-12-06 13:40:00,116.97,116.97,116.76,116.79,51560.0,113.6623,113.6623,113.4583,113.4874,51560.0
2023-12-06 13:45:00,116.8,116.81,116.71,116.77,26458.0,113.4971,113.5069,113.4097,113.468,26458.0
2023-12-06 13:50:00,116.76,116.77,116.61,116.62,27120.0,113.4583,113.468,113.3125,113.3222,27120.0
2023-12-06 13:55:00,116.62,116.64,116.55,116.61,19544.0,113.3222,113.3417,113.2542,113.3125,19544.0
2023-12-06 14:00:00,116.6,116.62,116.53,116.6,22745.0,113.3028,113.3222,113.2348,113.3028,22745.0
2023-12-06 14:05:00,116.59,116.69,116.59,116.62,23641.0,113.2931,113.3902,113.2931,113.3222,23641.0
2023-12-06 14:10:00,116.63,116.75,116.62,116.66,30616.0,113.3319,113.4486,113.3222,113.3611,30616.0
2023-12-06 14:15:00,116.65,116.72,116.62,116.69,41792.0,113.3514,113.4194,113.3222,113.3902,41792.0
2023-12-06 14:20:00,116.69,116.72,116.59,116.61,30803.0,113.3902,113.4194,113.2931,113.3125,30803.0
2023-12-06 14:25:00,116.6,116.63,116.48,116.48,25252.0,113.3028,113.3319,113.1862,113.1862,25252.0
2023-12-06 14:30:00,116.49,116.59,116.48,116.55,18743.0,113.1959,113.2931,113.1862,113.2542,18743.0
2023-12-06 14:35:00,116.55,116.7,116.53,116.68,27697.0,113.2542,113.4,113.2348,113.3805,27697.0
2023-12-06 14:40:00,116.68,116.69,116.6,116.61,23814.0,113.3805,113.3902,113.3028,113.3125,23814.0
2023-12-06 14:45:00,116.6,116.65,116.55,116.63,19929.0,113.3028,113.3514,113.2542,113.3319,19929.0
2023-12-06 14:50:00,116.64,116.65,116.55,116.62,22224.0,113.3417,113.3514,113.2542,113.3222,22224.0
2023-12-06 14:55:00,116.64,116.68,116.44,116.51,36502.0,113.3417,113.3805,113.1473,113.2153,36502.0
2023-12-06 15:00:00,116.51,116.6,116.5,116.56,37744.0,113.2153,113.3028,113.2056,113.2639,37744.0
2023-12-06 15:05:00,116.56,116.58,116.47,116.5,30418.0,113.2639,113.2834,113.1765,113.2056,30418.0
2023-12-06 15:10:00,116.5,116.5,116.34,116.38,37797.0,113.2056,113.2056,113.0501,113.089,37797.0
2023-12-06 15:15:00,116.4,116.48,116.35,116.37,35075.0,113.1084,113.1862,113.0599,113.0793,35075.0
2023-12-06 15:20:00,116.37,116.38,116.25,116.25,93716.0,113.0793,113.089,112.9627,112.9627,93716.0
2023-12-06 15:25:00,116.24,116.3,116.17,116.29,95944.0,112.953,113.0113,112.885,113.0016,95944.0
2023-12-06 15:30:00,116.29,116.3,116.11,116.12,61854.0,113.0016,113.0113,112.8267,112.8364,61854.0
2023-12-06 15:35:00,116.12,116.16,116.05,116.11,89200.0,112.8364,112.8752,112.7683,112.8267,89200.0
2023-12-06 15:40:00,116.12,116.21,116.12,116.19,55076.0,112.8364,112.9238,112.8364,112.9044,55076.0
2023-12-06 15:45:00,116.19,116.23,116.14,116.22,56538.0,112.9044,112.9433,112.8558,112.9335,56538.0
2023-12-06 15:50:00,116.2,116.24,116.02,116.08,124581.0,112.9141,112.953,112.7392,112.7975,124581.0
2023-12-06 15:55:00,116.08,116.19,116.05,116.18,246387.0,112.7975,112.9044,112.7683,112.8947,246387.0
2023-12-07 09:30:00,114.12,115.58,114.12,115.25,409120.0,110.8929,112.3116,110.8929,111.991,409120.0
2023-12-07 09:35:00,115.25,115.42,114.68,114.79,202168.0,111.991,112.1562,111.4371,111.544,202168.0
2023-12-07 09:40:00,114.75,114.97,114.62,114.63,96056.0,111.5051,111.7189,111.3788,111.3885,96056.0
2023-12-07 09:45:00,114.64,114.74,114.45,114.54,110461.0,111.3982,111.4954,111.2136,111.301,110461.0
2023-12-07 09:50:00,114.55,115.0,114.5,114.84,63095.0,111.3108,111.748,111.2622,111.5926,63095.0
2023-12-07 09:55:00,114.82,114.94,114.74,114.87,64952.0,111.5731,111.6897,111.4954,111.6217,64952.0
2023-12-07 10:00:00,114.85,115.06,114.85,115.05,70301.0,111.6023,111.8063,111.6023,111.7966,70301.0
2023-12-07 10:05:00,115.06,115.42,115.05,115.16,48134.0,111.8063,112.1562,111.7966,111.9035,48134.0
2023-12-07 10:10:00,115.16,115.61,115.14,115.58,174091.0,111.9035,112.3408,111.8841,112.3116,174091.0
2023-12-07 10:15:00,115.6,115.84,115.55,115.63,56169.0,112.3311,112.5643,112.2825,112.3602,56169.0
2023-12-07 10:20:00,115.65,115.68,115.38,115.43,55300.0,112.3797,112.4088,112.1173,112.1659,55300.0
2023-12-07 10:25:00,115.44,115.5,115.33,115.47,48933.0,112.1756,112.2339,112.0687,112.2047,48933.0
2023-12-07 10:30:00,115.46,115.53,115.42,115.45,26863.0,112.195,112.2631,112.1562,112.1853,26863.0
2023-12-07 10:35:00,115.45,115.75,115.44,115.68,43797.0,112.1853,112.4768,112.1756,112.4088,43797.0
2023-12-07 10:40:00,115.64,115.74,115.61,115.64,39284.0,112.3699,112.4671,112.3408,112.3699,39284.0
2023-12-07 10:45:00,115.65,115.87,115.61,115.81,26815.0,112.3797,112.5934,112.3408,112.5351,26815.0
2023-12-07 10:50:00,115.79,115.93,115.78,115.84,44494.0,112.5157,112.6517,112.506,112.5643,44494.0
2023-12-07 10:55:00,115.84,115.94,115.78,115.93,33636.0,112.5643,112.6615,112.506,112.6517,33636.0
2023-12-07 11:00:00,115.95,116.0,115.86,115.98,38353.0,112.6712,112.7198,112.5837,112.7003,38353.0
2023-12-07 11:05:00,115.99,116.0,115.89,115.92,30243.0,112.71,112.7198,112.6129,112.642,30243.0
2023-12-07 11:10:00,115.9,115.93,115.81,115.88,26756.0,112.6226,112.6517,112.5351,112.6032,26756.0
2023-12-07 11:15:00,115.88,115.88,115.47,115.53,49461.0,112.6032,112.6032,112.2047,112.2631,49461.0
2023-12-07 11:20:00,115.53,115.84,115.52,115.83,45736.0,112.2631,112.5643,112.2533,112.5546,45736.0
2023-12-07 11:25:00,115.84,115.87,115.75,115.83,32925.0,112.5643,112.5934,112.4768,112.5546,32925.0
2023-12-07 11:30:00,115.83,115.9,115.75,115.77,38188.0,112.5546,112.6226,112.4768,112.4963,38188.0
2023-12-07 11:35:00,115.78,115.84,115.61,115.69,44339.0,112.506,112.5643,112.3408,112.4185,44339.0
2023-12-07 11:40:00,115.71,115.72,115.6,115.67,21328.0,112.438,112.4477,112.3311,112.3991,21328.0
2023-12-07 11:45:00,115.68,115.71,115.62,115.64,27508.0,112.4088,112.438,112.3505,112.3699,27508.0
2023-12-07 11:50:00,115.64,115.64,115.49,115.55,24112.0,112.3699,112.3699,112.2242,112.2825,24112.0
2023-12-07 11:55:00,115.56,115.57,115.48,115.52,23695.0,112.2922,112.3019,112.2145,112.2533,23695.0
2023-12-07 12:00:00,115.52,115.63,115.51,115.56,28836.0,112.2533,112.3602,112.2436,112.2922,28836.0
2023-12-07 12:05:00,115.53,115.55,115.38,115.43,43444.0,112.2631,112.2825,112.1173,112.1659,43444.0
2023-12-07 12:10:00,115.43,115.47,115.33,115.34,20468.0,112.1659,112.2047,112.0687,112.0784,20468.0
2023-12-07 12:15:00,115.34,115.46,115.31,115.44,57118.0,112.0784,112.195,112.0493,112.1756,57118.0
2023-12-07 12:20:00,115.43,115.46,115.24,115.28,25906.0,112.1659,112.195,111.9813,112.0201,25906.0
2023-12-07 12:25:00,115.28,115.36,115.26,115.31,28242.0,112.0201,112.0979,112.0007,112.0493,28242.0
2023-12-07 12:30:00,115.31,115.34,115.26,115.34,28866.0,112.0493,112.0784,112.0007,112.0784,28866.0
2023-12-07 12:35:00,115.34,115.36,115.21,115.23,44136.0,112.0784,112.0979,111.9521,111.9715,44136.0
2023-12-07 12:40:00,115.22,115.28,115.16,115.17,48737.0,111.9618,112.0201,111.9035,111.9132,48737.0
2023-12-07 12:45:00,115.16,115.45,115.14,115.45,22108.0,111.9035,112.1853,111.8841,112.1853,22108.0
2023-12-07 12:50:00,115.46,115.46,115.31,115.34,19046.0,112.195,112.195,112.0493,112.0784,19046.0
2023-12-07 12:55:00,115.33,115.39,115.25,115.26,35322.0,112.0687,112.127,111.991,112.0007,35322.0
2023-12-07 13:00:00,115.25,115.34,115.02,115.16,83480.0,111.991,112.0784,111.7675,111.9035,83480.0
2023-12-07 13:05:00,115.16,115.3,115.14,115.17,47117.0,111.9035,112.0396,111.8841,111.9132,47117.0
2023-12-07 13:10:00,115.15,115.18,114.99,115.0,39837.0,111.8938,111.9229,111.7383,111.748,39837.0
2023-12-07 13:15:00,114.99,115.03,114.95,115.0,38193.0,111.7383,111.7772,111.6995,111.748,38193.0
2023-12-07 13:20:00,115.0,115.0,114.82,114.89,51929.0,111.748,111.748,111.5731,111.6411,51929.0
2023-12-07 13:25:00,114.9,115.0,114.84,114.98,38477.0,111.6509,111.748,111.5926,111.7286,38477.0
2023-12-07 13:30:00,114.98,115.03,114.91,114.91,63354.0,111.7286,111.7772,111.6606,111.6606,63354.0
2023-12-07 13:35:00,114.91,114.95,114.77,114.84,40505.0,111.6606,111.6995,111.5245,111.5926,40505.0
2023-12-07 13:40:00,114.84,114.93,114.79,114.81,45241.0,111.5926,111.68,111.544,111.5634,45241.0
2023-12-07 13:45:00,114.82,114.85,114.64,114.64,31662.0,111.5731,111.6023,111.3982,111.3982,31662.0
2023-12-07 13:50:00,114.65,114.72,114.63,114.65,50185.0,111.4079,111.476,111.3885,111.4079,50185.0
2023-12-07 13:55:00,114.65,114.76,114.62,114.73,43696.0,111.4079,111.5148,111.3788,111.4857,43696.0
2023-12-07 14:00:00,114.72,114.86,114.72,114.86,39275.0,111.476,111.612,111.476,111.612,39275.0
2023-12-07 14:05:00,114.85,114.98,114.83,114.95,30461.0,111.6023,111.7286,111.5828,111.6995,30461.0
2023-12-07 14:10:00,114.96,115.0,114.92,114.92,38391.0,111.7092,111.748,111.6703,111.6703,38391.0
2023-12-07 14:15:00,114.91,115.0,114.91,115.0,45257.0,111.6606,111.748,111.6606,111.748,45257.0
2023-12-07 14:20:00,115.0,115.0,114.94,115.0,48385.0,111.748,111.748,111.6897,111.748,48385.0
2023-12-07 14:25:00,114.99,115.08,114.98,115.07,32817.0,111.7383,111.8258,111.7286,111.8161,32817.0
2023-12-07 14:30:00,115.09,115.11,114.91,114.96,148828.0,111.8355,111.8549,111.6606,111.7092,148828.0
2023-12-07 14:35:00,114.98,115.03,114.95,114.99,32967.0,111.7286,111.7772,111.6995,111.7383,32967.0
2023-12-07 14:40:00,115.0,115.03,114.91,114.91,24115.0,111.748,111.7772,111.6606,111.6606,24115.0
2023-12-07 14:45:00,114.92,115.03,114.89,115.03,24283.0,111.6703,111.7772,111.6411,111.7772,24283.0
2023-12-07 14:50:00,115.03,115.03,114.97,114.98,36493.0,111.7772,111.7772,111.7189,111.7286,36493.0
2023-12-07 14:55:00,114.98,115.01,114.94,114.97,26116.0,111.7286,111.7578,111.6897,111.7189,26116.0
2023-12-07 15:00:00,114.97,115.05,114.89,114.94,51186.0,111.7189,111.7966,111.6411,111.6897,51186.0
2023-12-07 15:05:00,114.95,115.01,114.94,115.0,22735.0,111.6995,111.7578,111.6897,111.748,22735.0
2023-12-07 15:10:00,115.0,115.05,114.97,115.03,43810.0,111.748,111.7966,111.7189,111.7772,43810.0
2023-12-07 15:15:00,115.03,115.06,114.97,115.01,35031.0,111.7772,111.8063,111.7189,111.7578,35031.0
2023-12-07 15:20:00,115.01,115.12,115.0,115.08,54397.0,111.7578,111.8646,111.748,111.8258,54397.0
2023-12-07 15:25:00,115.07,115.07,114.96,114.97,41149.0,111.8161,111.8161,111.7092,111.7189,41149.0
2023-12-07 15:30:00,114.97,115.02,114.82,114.91,47798.0,111.7189,111.7675,111.5731,111.6606,47798.0
2023-12-07 15:35:00,114.91,114.96,114.81,114.95,36997.0,111.6606,111.7092,111.5634,111.6995,36997.0
2023-12-07 15:40:00,114.95,115.0,114.88,114.89,66431.0,111.6995,111.748,111.6314,111.6411,66431.0
2023-12-07 15:45:00,114.91,114.97,114.84,114.9,81653.0,111.6606,111.7189,111.5926,111.6509,81653.0
2023-12-07 15:50:00,114.91,114.97,114.84,114.89,175706.0,111.6606,111.7189,111.5926,111.6411,175706.0
2023-12-07 15:55:00,114.89,114.95,114.77,114.84,443056.0,111.6411,111.6995,111.5245,111.5926,443056.0
2023-12-08 09:30:00,114.5,114.97,114.47,114.97,125737.0,111.2622,111.7189,111.233,111.7189,125737.0
2023-12-08 09:35:00,114.94,115.07,114.8,114.88,54062.0,111.6897,111.8161,111.5537,111.6314,54062.0
2023-12-08 09:40:00,114.88,115.13,114.77,115.11,49127.0,111.6314,111.8744,111.5245,111.8549,49127.0
2023-12-08 09:45:00,115.15,115.31,114.98,115.25,41665.0,111.8938,112.0493,111.7286,111.991,41665.0
2023-12-08 09:50:00,115.25,115.35,115.12,115.12,32060.0,111.991,112.0881,111.8646,111.8646,32060.0
2023-12-08 09:55:00,115.13,115.23,115.09,115.2,59569.0,111.8744,111.9715,111.8355,111.9424,59569.0
2023-12-08 10:00:00,115.23,115.64,115.23,115.57,37752.0,111.9715,112.3699,111.9715,112.3019,37752.0
2023-12-08 10:05:00,115.59,115.64,115.5,115.6,28597.0,112.3214,112.3699,112.2339,112.3311,28597.0
2023-12-08 10:10:00,115.59,115.69,115.55,115.61,35161.0,112.3214,112.4185,112.2825,112.3408,35161.0
2023-12-08 10:15:00,115.6,115.75,115.52,115.63,50751.0,112.3311,112.4768,112.2533,112.3602,50751.0
2023-12-08 10:20:00,115.62,115.71,115.53,115.7,26655.0,112.3505,112.438,112.2631,112.4282,26655.0
2023-12-08 10:25:00,115.7,115.82,115.67,115.79,150006.0,112.4282,112.5449,112.3991,112.5157,150006.0
2023-12-08 10:30:00,115.79,115.92,115.71,115.75,45952.0,112.5157,112.642,112.438,112.4768,45952.0
2023-12-08 10:35:00,115.74,115.79,115.5,115.59,38801.0,112.4671,112.5157,112.2339,112.3214,38801.0
2023-12-08 10:40:00,115.58,115.9,115.57,115.88,37135.0,112.3116,112.6226,112.3019,112.6032,37135.0
2023-12-08 10:45:00,115.87,115.88,115.71,115.81,35594.0,112.5934,112.6032,112.438,112.5351,35594.0
2023-12-08 10:50:00,115.79,116.0,115.79,115.96,74299.0,112.5157,112.7198,112.5157,112.6809,74299.0
2023-12-08 10:55:00,115.96,116.12,115.88,116.06,28725.0,112.6809,112.8364,112.6032,112.7781,28725.0
2023-12-08 11:00:00,116.06,116.1,115.94,116.05,34485.0,112.7781,112.8169,112.6615,112.7683,34485.0
2023-12-08 11:05:00,116.02,116.06,115.91,115.96,32669.0,112.7392,112.7781,112.6323,112.6809,32669.0
2023-12-08 11:10:00,115.96,115.98,115.79,115.85,27246.0,112.6809,112.7003,112.5157,112.574,27246.0
2023-12-08 11:15:00,115.83,115.9,115.77,115.8,53269.0,112.5546,112.6226,112.4963,112.5254,53269.0
2023-12-08 11:20:00,115.81,115.82,115.73,115.81,38494.0,112.5351,112.5449,112.4574,112.5351,38494.0
2023-12-08 11:25:00,115.8,116.12,115.77,116.11,46939.0,112.5254,112.8364,112.4963,112.8267,46939.0
2023-12-08 11:30:00,116.17,116.29,116.09,116.11,47281.0,112.885,113.0016,112.8072,112.8267,47281.0
2023-12-08 11:35:00,116.11,116.22,116.03,116.08,29023.0,112.8267,112.9335,112.7489,112.7975,29023.0
2023-12-08 11:40:00,116.08,116.13,116.02,116.12,29635.0,112.7975,112.8461,112.7392,112.8364,29635.0
2023-12-08 11:45:00,116.13,116.15,116.02,116.13,21197.0,112.8461,112.8655,112.7392,112.8461,21197.0
2023-12-08 11:50:00,116.14,116.23,116.11,116.18,22271.0,112.8558,112.9433,112.8267,112.8947,22271.0
2023-12-08 11:55:00,116.2,116.24,116.03,116.04,64045.0,112.9141,112.953,112.7489,112.7586,64045.0
2023-12-08 12:00:00,116.07,116.11,115.98,116.03,45058.0,112.7878,112.8267,112.7003,112.7489,45058.0
2023-12-08 12:05:00,116.02,116.1,115.97,116.1,24773.0,112.7392,112.8169,112.6906,112.8169,24773.0
2023-12-08 12:10:00,116.1,116.13,116.03,116.04,31520.0,112.8169,112.8461,112.7489,112.7586,31520.0
2023-12-08 12:15:00,116.04,116.1,115.97,116.06,35551.0,112.7586,112.8169,112.6906,112.7781,35551.0
2023-12-08 12:20:00,116.07,116.16,116.07,116.11,22919.0,112.7878,112.8752,112.7878,112.8267,22919.0
2023-12-08 12:25:00,116.1,116.16,116.02,116.05,17105.0,112.8169,112.8752,112.7392,112.7683,17105.0
2023-12-08 12:30:00,116.06,116.13,116.02,116.07,72673.0,112.7781,112.8461,112.7392,112.7878,72673.0
2023-12-08 12:35:00,116.08,116.16,116.03,116.06,26284.0,112.7975,112.8752,112.7489,112.7781,26284.0
2023-12-08 12:40:00,116.07,116.12,116.02,116.05,11451.0,112.7878,112.8364,112.7392,112.7683,11451.0
2023-12-08 12:45:00,116.05,116.08,115.94,116.0,97461.0,112.7683,112.7975,112.6615,112.7198,97461.0
2023-12-08 12:50:00,116.0,116.07,115.93,115.93,20606.0,112.7198,112.7878,112.6517,112.6517,20606.0
2023-12-08 12:55:00,115.94,115.95,115.83,115.87,20575.0,112.6615,112.6712,112.5546,112.5934,20575.0
2023-12-08 13:00:00,115.88,115.88,115.79,115.79,41979.0,112.6032,112.6032,112.5157,112.5157,41979.0
2023-12-08 13:05:00,115.78,115.88,115.75,115.86,33165.0,112.506,112.6032,112.4768,112.5837,33165.0
2023-12-08 13:10:00,115.85,115.98,115.85,115.96,22764.0,112.574,112.7003,112.574,112.6809,22764.0
2023-12-08 13:15:00,115.97,116.0,115.88,115.94,27130.0,112.6906,112.7198,112.6032,112.6615,27130.0
2023-12-08 13:20:00,115.93,115.93,115.87,115.88,14181.0,112.6517,112.6517,112.5934,112.6032,14181.0
2023-12-08 13:25:00,115.88,115.96,115.85,115.92,24035.0,112.6032,112.6809,112.574,112.642,24035.0
2023-12-08 13:30:00,115.92,116.01,115.85,116.0,29686.0,112.642,112.7295,112.574,112.7198,29686.0
2023-12-08 13:35:00,115.99,116.02,115.94,115.97,24659.0,112.71,112.7392,112.6615,112.6906,24659.0
2023-12-08 13:40:00,115.97,115.97,115.83,115.9,11389.0,112.6906,112.6906,112.5546,112.6226,11389.0
2023-12-08 13:45:00,115.9,115.96,115.86,115.94,16685.0,112.6226,112.6809,112.5837,112.6615,16685.0
2023-12-08 13:50:00,115.95,116.02,115.94,115.97,26335.0,112.6712,112.7392,112.6615,112.6906,26335.0
2023-12-08 13:55:00,115.97,116.01,115.9,115.96,67986.0,112.6906,112.7295,112.6226,112.6809,67986.0
2023-12-08 14:00:00,115.99,115.99,115.84,115.91,39492.0,112.71,112.71,112.5643,112.6323,39492.0
2023-12-08 14:05:00,115.91,115.96,115.87,115.89,47889.0,112.6323,112.6809,112.5934,112.6129,47889.0
2023-12-08 14:10:00,115.9,115.94,115.86,115.87,35564.0,112.6226,112.6615,112.5837,112.5934,35564.0
2023-12-08 14:15:00,115.87,115.9,115.83,115.85,41902.0,112.5934,112.6226,112.5546,112.574,41902.0
2023-12-08 14:20:00,115.85,115.85,115.73,115.77,28257.0,112.574,112.574,112.4574,112.4963,28257.0
2023-12-08 14:25:00,115.78,115.84,115.75,115.82,33062.0,112.506,112.5643,112.4768,112.5449,33062.0
2023-12-08 14:30:00,115.82,115.97,115.82,115.95,22754.0,112.5449,112.6906,112.5449,112.6712,22754.0
2023-12-08 14:35:00,115.94,115.98,115.92,115.96,26792.0,112.6615,112.7003,112.642,112.6809,26792.0
2023-12-08 14:40:00,115.98,116.02,115.93,115.99,37433.0,112.7003,112.7392,112.6517,112.71,37433.0
2023-12-08 14:45:00,115.98,115.99,115.93,115.97,16898.0,112.7003,112.71,112.6517,112.6906,16898.0
2023-12-08 14:50:00,115.97,116.0,115.92,115.95,24701.0,112.6906,112.7198,112.642,112.6712,24701.0
2023-12-08 14:55:00,115.94,116.03,115.91,116.03,30851.0,112.6615,112.7489,112.6323,112.7489,30851.0
2023-12-08 15:00:00,116.05,116.15,116.04,116.14,42225.0,112.7683,112.8655,112.7586,112.8558,42225.0
2023-12-08 15:05:00,116.15,116.18,116.0,116.13,99236.0,112.8655,112.8947,112.7198,112.8461,99236.0
2023-12-08 15:10:00,116.13,116.17,116.07,116.17,29763.0,112.8461,112.885,112.7878,112.885,29763.0
2023-12-08 15:15:00,116.17,116.2,116.08,116.08,29645.0,112.885,112.9141,112.7975,112.7975,29645.0
2023-12-08 15:20:00,116.09,116.19,116.05,116.18,43321.0,112.8072,112.9044,112.7683,112.8947,43321.0
2023-12-08 15:25:00,116.18,116.27,116.16,116.25,40459.0,112.8947,112.9821,112.8752,112.9627,40459.0
2023-12-08 15:30:00,116.25,116.28,116.15,116.2,61353.0,112.9627,112.9918,112.8655,112.9141,61353.0
2023-12-08 15:35:00,116.2,116.21,116.13,116.18,51743.0,112.9141,112.9238,112.8461,112.8947,51743.0
2023-12-08 15:40:00,116.18,116.18,116.09,116.16,50237.0,112.8947,112.8947,112.8072,112.8752,50237.0
2023-12-08 15:45:00,116.16,116.23,116.12,116.12,91146.0,112.8752,112.9433,112.8364,112.8364,91146.0
2023-12-08 15:50:00,116.12,116.19,116.02,116.07,138260.0,112.8364,112.9044,112.7392,112.7878,138260.0
2023-12-08 15:55:00,116.06,116.1,115.89,115.9,283880.0,112.7781,112.8169,112.6129,112.6226,283880.0
2023-12-11 09:30:00,117.79,118.17,117.43,117.98,382023.0,114.4591,114.8284,114.1093,114.6438,382023.0
2023-12-11 09:35:00,117.98,118.66,117.88,118.56,157686.0,114.6438,115.3045,114.5466,115.2074,157686.0
2023-12-11 09:40:00,118.6,118.94,118.38,118.59,134639.0,115.2462,115.5766,115.0325,115.2365,134639.0
2023-12-11 09:45:00,118.63,118.64,118.09,118.32,96831.0,115.2754,115.2851,114.7507,114.9742,96831.0
2023-12-11 09:50:00,118.32,118.75,118.28,118.72,81942.0,114.9742,115.392,114.9353,115.3628,81942.0
2023-12-11 09:55:00,118.73,118.73,118.33,118.38,59939.0,115.3726,115.3726,114.9839,115.0325,59939.0
2023-12-11 10:00:00,118.38,118.7,118.34,118.4,72735.0,115.0325,115.3434,114.9936,115.0519,72735.0
2023-12-11 10:05:00,118.41,118.59,118.35,118.59,45661.0,115.0616,115.2365,115.0033,115.2365,45661.0
2023-12-11 10:10:00,118.6,118.91,118.6,118.87,79856.0,115.2462,115.5475,115.2462,115.5086,79856.0
2023-12-11 10:15:00,118.86,119.02,118.71,118.89,102049.0,115.4989,115.6544,115.3531,115.528,102049.0
2023-12-11 10:20:00,118.89,118.94,118.52,118.61,62616.0,115.528,115.5766,115.1685,115.256,62616.0
2023-12-11 10:25:00,118.6,118.6,118.43,118.48,40321.0,115.2462,115.2462,115.081,115.1296,40321.0
2023-12-11 10:30:00,118.48,118.74,118.43,118.71,48979.0,115.1296,115.3823,115.081,115.3531,48979.0
2023-12-11 10:35:00,118.7,118.71,118.4,118.63,49316.0,115.3434,115.3531,115.0519,115.2754,49316.0
2023-12-11 10:40:00,118.63,118.63,118.45,118.46,32479.0,115.2754,115.2754,115.1005,115.1102,32479.0
2023-12-11 10:45:00,118.46,118.54,118.42,118.45,45155.0,115.1102,115.1879,115.0713,115.1005,45155.0
2023-12-11 10:50:00,118.45,118.55,118.44,118.51,38378.0,115.1005,115.1977,115.0908,115.1588,38378.0
2023-12-11 10:55:00,118.52,118.77,118.51,118.73,61473.0,115.1685,115.4114,115.1588,115.3726,61473.0
2023-12-11 11:00:00,118.72,118.88,118.7,118.87,70281.0,115.3628,115.5183,115.3434,115.5086,70281.0
2023-12-11 11:05:00,118.87,118.97,118.79,118.93,50710.0,115.5086,115.6058,115.4309,115.5669,50710.0
2023-12-11 11:10:00,118.92,119.25,118.91,119.19,100311.0,115.5572,115.8779,115.5475,115.8196,100311.0
2023-12-11 11:15:00,119.19,119.4,119.18,119.29,98907.0,115.8196,116.0236,115.8098,115.9167,98907.0
2023-12-11 11:20:00,119.29,119.4,119.19,119.39,74481.0,115.9167,116.0236,115.8196,116.0139,74481.0
2023-12-11 11:25:00,119.4,119.42,119.18,119.18,61731.0,116.0236,116.0431,115.8098,115.8098,61731.0
2023-12-11 11:30:00,119.18,119.2,118.87,118.89,94433.0,115.8098,115.8293,115.5086,115.528,94433.0
2023-12-11 11:35:00,118.87,119.0,118.86,118.96,56355.0,115.5086,115.6349,115.4989,115.5961,56355.0
2023-12-11 11:40:00,118.97,119.02,118.82,118.82,36399.0,115.6058,115.6544,115.46,115.46,36399.0
2023-12-11 11:45:00,118.83,119.01,118.83,118.89,59928.0,115.4697,115.6446,115.4697,115.528,59928.0
2023-12-11 11:50:00,118.89,118.96,118.86,118.9,33863.0,115.528,115.5961,115.4989,115.5378,33863.0
2023-12-11 11:55:00,118.9,118.95,118.82,118.93,26766.0,115.5378,115.5863,115.46,115.5669,26766.0
2023-12-11 12:00:00,118.93,118.95,118.83,118.83,33427.0,115.5669,115.5863,115.4697,115.4697,33427.0
2023-12-11 12:05:00,118.83,118.87,118.73,118.76,30997.0,115.4697,115.5086,115.3726,115.4017,30997.0
2023-12-11 12:10:00,118.78,118.78,118.65,118.68,24113.0,115.4211,115.4211,115.2948,115.324,24113.0
2023-12-11 12:15:00,118.67,118.93,118.66,118.93,61624.0,115.3143,115.5669,115.3045,115.5669,61624.0
2023-12-11 12:20:00,118.94,118.97,118.9,118.93,102596.0,115.5766,115.6058,115.5378,115.5669,102596.0
2023-12-11 12:25:00,118.93,118.93,118.72,118.75,129872.0,115.5669,115.5669,115.3628,115.392,129872.0
2023-12-11 12:30:00,118.74,118.75,118.6,118.75,38374.0,115.3823,115.392,115.2462,115.392,38374.0
2023-12-11 12:35:00,118.74,118.87,118.73,118.87,28878.0,115.3823,115.5086,115.3726,115.5086,28878.0
2023-12-11 12:40:00,118.86,118.93,118.81,118.9,24831.0,115.4989,115.5669,115.4503,115.5378,24831.0
2023-12-11 12:45:00,118.91,118.99,118.91,118.98,26837.0,115.5475,115.6252,115.5475,115.6155,26837.0
2023-12-11 12:50:00,118.98,118.99,118.85,118.86,31921.0,115.6155,115.6252,115.4892,115.4989,31921.0
2023-12-11 12:55:00,118.86,118.95,118.85,118.94,31673.0,115.4989,115.5863,115.4892,115.5766,31673.0
2023-12-11 13:00:00,118.94,118.94,118.73,118.73,30538.0,115.5766,115.5766,115.3726,115.3726,30538.0
2023-12-11 13:05:00,118.73,118.76,118.65,118.67,49482.0,115.3726,115.4017,115.2948,115.3143,49482.0
2023-12-11 13:10:00,118.69,118.75,118.68,118.74,21737.0,115.3337,115.392,115.324,115.3823,21737.0
2023-12-11 13:15:00,118.76,118.93,118.76,118.92,39385.0,115.4017,115.5669,115.4017,115.5572,39385.0
2023-12-11 13:20:00,118.93,118.97,118.92,118.94,32640.0,115.5669,115.6058,115.5572,115.5766,32640.0
2023-12-11 13:25:00,118.94,118.99,118.94,118.98,28605.0,115.5766,115.6252,115.5766,115.6155,28605.0
2023-12-11 13:30:00,118.98,118.99,118.93,118.96,28047.0,115.6155,115.6252,115.5669,115.5961,28047.0
2023-12-11 13:35:00,118.96,119.02,118.93,118.99,33872.0,115.5961,115.6544,115.5669,115.6252,33872.0
2023-12-11 13:40:00,119.0,119.02,118.85,118.85,33496.0,115.6349,115.6544,115.4892,115.4892,33496.0
2023-12-11 13:45:00,118.87,118.91,118.82,118.89,38112.0,115.5086,115.5475,115.46,115.528,38112.0
2023-12-11 13:50:00,118.9,118.97,118.88,118.93,29313.0,115.5378,115.6058,115.5183,115.5669,29313.0
2023-12-11 13:55:00,118.91,118.99,118.9,118.99,22173.0,115.5475,115.6252,115.5378,115.6252,22173.0
2023-12-11 14:00:00,119.0,119.03,118.97,119.02,35126.0,115.6349,115.6641,115.6058,115.6544,35126.0
2023-12-11 14:05:00,119.02,119.12,119.01,119.12,37646.0,115.6544,115.7515,115.6446,115.7515,37646.0
2023-12-11 14:10:00,119.13,119.18,119.1,119.14,38037.0,115.7613,115.8098,115.7321,115.771,38037.0
2023-12-11 14:15:00,119.14,119.16,119.06,119.06,48119.0,115.771,115.7904,115.6932,115.6932,48119.0
2023-12-11 14:20:00,119.07,119.12,119.01,119.03,48153.0,115.7029,115.7515,115.6446,115.6641,48153.0
2023-12-11 14:25:00,119.02,119.02,118.91,118.94,38088.0,115.6544,115.6544,115.5475,115.5766,38088.0
2023-12-11 14:30:00,118.94,118.99,118.9,118.98,35833.0,115.5766,115.6252,115.5378,115.6155,35833.0
2023-12-11 14:35:00,118.98,119.02,118.93,119.02,39917.0,115.6155,115.6544,115.5669,115.6544,39917.0
2023-12-11 14:40:00,119.02,119.02,118.81,118.83,40263.0,115.6544,115.6544,115.4503,115.4697,40263.0
2023-12-11 14:45:00,118.82,118.95,118.82,118.95,31393.0,115.46,115.5863,115.46,115.5863,31393.0
2023-12-11 14:50:00,118.95,118.96,118.79,118.83,44875.0,115.5863,115.5961,115.4309,115.4697,44875.0
2023-12-11 14:55:00,118.84,118.84,118.75,118.77,39852.0,115.4795,115.4795,115.392,115.4114,39852.0
2023-12-11 15:00:00,118.76,118.76,118.62,118.69,44677.0,115.4017,115.4017,115.2657,115.3337,44677.0
2023-12-11 15:05:00,118.69,118.84,118.69,118.84,31063.0,115.3337,115.4795,115.3337,115.4795,31063.0
2023-12-11 15:10:00,118.85,118.87,118.67,118.72,52747.0,115.4892,115.5086,115.3143,115.3628,52747.0
2023-12-11 15:15:00,118.71,118.81,118.71,118.79,85724.0,115.3531,115.4503,115.3531,115.4309,85724.0
2023-12-11 15:20:00,118.79,118.8,118.73,118.77,38637.0,115.4309,115.4406,115.3726,115.4114,38637.0
2023-12-11 15:25:00,118.77,118.77,118.6,118.62,48464.0,115.4114,115.4114,115.2462,115.2657,48464.0
2023-12-11 15:30:00,118.62,118.69,118.56,118.58,79358.0,115.2657,115.3337,115.2074,115.2268,79358.0
2023-12-11 15:35:00,118.58,118.58,118.51,118.53,67231.0,115.2268,115.2268,115.1588,115.1782,67231.0
2023-12-11 15:40:00,118.53,118.57,118.5,118.5,52999.0,115.1782,115.2171,115.1491,115.1491,52999.0
2023-12-11 15:45:00,118.51,118.61,118.47,118.59,113427.0,115.1588,115.256,115.1199,115.2365,113427.0
2023-12-11 15:50:00,118.59,118.65,118.54,118.63,145480.0,115.2365,115.2948,115.1879,115.2754,145480.0
2023-12-11 15:55:00,118.64,118.69,118.57,118.61,256679.0,115.2851,115.3337,115.2171,115.256,256679.0
2023-12-12 09:30:00,119.68,119.89,119.29,119.5,310925.0,116.2957,116.4998,115.9167,116.1208,310925.0
2023-12-12 09:35:00,119.48,119.61,119.23,119.25,147414.0,116.1014,116.2277,115.8584,115.8779,147414.0
2023-12-12 09:40:00,119.25,119.37,119.04,119.25,136939.0,115.8779,115.9945,115.6738,115.8779,136939.0
2023-12-12 09:45:00,119.25,119.39,119.19,119.21,81526.0,115.8779,116.0139,115.8196,115.839,81526.0
2023-12-12 09:50:00,119.17,119.49,119.06,119.29,77987.0,115.8001,116.1111,115.6932,115.9167,77987.0
2023-12-12 09:55:00,119.28,119.43,119.17,119.37,72877.0,115.907,116.0528,115.8001,115.9945,72877.0
2023-12-12 10:00:00,119.38,119.54,119.27,119.49,88471.0,116.0042,116.1597,115.8973,116.1111,88471.0
2023-12-12 10:05:00,119.51,119.73,119.49,119.57,65509.0,116.1305,116.3443,116.1111,116.1888,65509.0
2023-12-12 10:10:00,119.54,119.67,119.46,119.55,68815.0,116.1597,116.286,116.0819,116.1694,68815.0
2023-12-12 10:15:00,119.57,119.66,119.49,119.51,48062.0,116.1888,116.2763,116.1111,116.1305,48062.0
2023-12-12 10:20:00,119.5,119.65,119.5,119.54,34230.0,116.1208,116.2665,116.1208,116.1597,34230.0
2023-12-12 10:25:00,119.54,119.56,119.24,119.34,103797.0,116.1597,116.1791,115.8681,115.9653,103797.0
2023-12-12 10:30:00,119.34,119.34,119.2,119.23,44632.0,115.9653,115.9653,115.8293,115.8584,44632.0
2023-12-12 10:35:00,119.23,119.27,119.2,119.23,44205.0,115.8584,115.8973,115.8293,115.8584,44205.0
2023-12-12 10:40:00,119.24,119.37,119.2,119.34,33646.0,115.8681,115.9945,115.8293,115.9653,33646.0
2023-12-12 10:45:00,119.35,119.39,119.08,119.09,56683.0,115.975,116.0139,115.7127,115.7224,56683.0
2023-12-12 10:50:00,119.07,119.07,118.91,119.02,45795.0,115.7029,115.7029,115.5475,115.6544,45795.0
2023-12-12 10:55:00,119.02,119.06,118.97,119.02,60681.0,115.6544,115.6932,115.6058,115.6544,60681.0
2023-12-12 11:00:00,119.02,119.06,118.99,119.02,23221.0,115.6544,115.6932,115.6252,115.6544,23221.0
2023-12-12 11:05:00,119.0,119.05,118.84,118.84,94152.0,115.6349,115.6835,115.4795,115.4795,94152.0
2023-12-12 11:10:00,118.83,118.93,118.81,118.81,22554.0,115.4697,115.5669,115.4503,115.4503,22554.0
2023-12-12 11:15:00,118.81,118.86,118.77,118.85,42900.0,115.4503,115.4989,115.4114,115.4892,42900.0
2023-12-12 11:20:00,118.85,118.88,118.58,118.7,114002.0,115.4892,115.5183,115.2268,115.3434,114002.0
2023-12-12 11:25:00,118.68,118.71,118.65,118.68,131246.0,115.324,115.3531,115.2948,115.324,131246.0
2023-12-12 11:30:00,118.69,118.85,118.68,118.85,68558.0,115.3337,115.4892,115.324,115.4892,68558.0
2023-12-12 11:35:00,118.85,118.94,118.8,118.91,24334.0,115.4892,115.5766,115.4406,115.5475,24334.0
2023-12-12 11:40:00,118.92,118.99,118.85,118.87,17083.0,115.5572,115.6252,115.4892,115.5086,17083.0
2023-12-12 11:45:00,118.86,118.96,118.83,118.96,31299.0,115.4989,115.5961,115.4697,115.5961,31299.0
2023-12-12 11:50:00,118.98,119.03,118.93,118.95,34139.0,115.6155,115.6641,115.5669,115.5863,34139.0
2023-12-12 11:55:00,118.95,119.07,118.91,119.0,33288.0,115.5863,115.7029,115.5475,115.6349,33288.0
2023-12-12 12:00:00,119.0,119.26,119.0,119.11,58811.0,115.6349,115.8876,115.6349,115.7418,58811.0
2023-12-12 12:05:00,119.11,119.18,119.07,119.11,44053.0,115.7418,115.8098,115.7029,115.7418,44053.0
2023-12-12 12:10:00,119.11,119.21,119.07,119.21,28837.0,115.7418,115.839,115.7029,115.839,28837.0
2023-12-12 12:15:00,119.21,119.22,119.14,119.2,17810.0,115.839,115.8487,115.771,115.8293,17810.0
2023-12-12 12:20:00,119.2,119.23,119.14,119.15,26055.0,115.8293,115.8584,115.771,115.7807,26055.0
2023-12-12 12:25:00,119.15,119.18,119.03,119.03,33499.0,115.7807,115.8098,115.6641,115.6641,33499.0
2023-12-12 12:30:00,119.04,119.14,119.03,119.1,22630.0,115.6738,115.771,115.6641,115.7321,22630.0
2023-12-12 12:35:00,119.1,119.13,119.08,119.09,29144.0,115.7321,115.7613,115.7127,115.7224,29144.0
2023-12-12 12:40:00,119.08,119.18,119.07,119.16,40657.0,115.7127,115.8098,115.7029,115.7904,40657.0
2023-12-12 12:45:00,119.15,119.18,119.11,119.17,63222.0,115.7807,115.8098,115.7418,115.8001,63222.0
2023-12-12 12:50:00,119.17,119.2,119.0,119.01,27713.0,115.8001,115.8293,115.6349,115.6446,27713.0
2023-12-12 12:55:00,119.0,119.06,118.96,119.01,23624.0,115.6349,115.6932,115.5961,115.6446,23624.0
2023-12-12 13:00:00,119.02,119.15,118.99,119.08,32448.0,115.6544,115.7807,115.6252,115.7127,32448.0
2023-12-12 13:05:00,119.08,119.08,118.97,118.98,30575.0,115.7127,115.7127,115.6058,115.6155,30575.0
2023-12-12 13:10:00,118.98,119.0,118.94,119.0,21322.0,115.6155,115.6349,115.5766,115.6349,21322.0
2023-12-12 13:15:00,118.99,119.09,118.99,119.06,14592.0,115.6252,115.7224,115.6252,115.6932,14592.0
2023-12-12 13:20:00,119.08,119.09,118.98,119.04,27950.0,115.7127,115.7224,115.6155,115.6738,27950.0
2023-12-12 13:25:00,119.04,119.05,118.98,119.05,27687.0,115.6738,115.6835,115.6155,115.6835,27687.0
2023-12-12 13:30:00,119.05,119.13,119.0,119.01,33969.0,115.6835,115.7613,115.6349,115.6446,33969.0
2023-12-12 13:35:00,119.03,119.09,118.93,119.09,38788.0,115.6641,115.7224,115.5669,115.7224,38788.0
2023-12-12 13:40:00,119.09,119.12,119.04,119.1,16760.0,115.7224,115.7515,115.6738,115.7321,16760.0
2023-12-12 13:45:00,119.1,119.18,119.06,119.18,17226.0,115.7321,115.8098,115.6932,115.8098,17226.0
2023-12-12 13:50:00,119.18,119.23,119.17,119.23,31112.0,115.8098,115.8584,115.8001,115.8584,31112.0
2023-12-12 13:55:00,119.23,119.28,119.21,119.25,51261.0,115.8584,115.907,115.839,115.8779,51261.0
2023-12-12 14:00:00,119.25,119.25,119.15,119.18,47641.0,115.8779,115.8779,115.7807,115.8098,47641.0
2023-12-12 14:05:00,119.17,119.21,119.15,119.19,34443.0,115.8001,115.839,115.7807,115.8196,34443.0
2023-12-12 14:10:00,119.18,119.36,119.18,119.35,40987.0,115.8098,115.9847,115.8098,115.975,40987.0
2023-12-12 14:15:00,119.35,119.39,119.28,119.39,60818.0,115.975,116.0139,115.907,116.0139,60818.0
2023-12-12 14:20:00,119.38,119.53,119.38,119.51,56625.0,116.0042,116.1499,116.0042,116.1305,56625.0
2023-12-12 14:25:00,119.51,119.53,119.38,119.4,55271.0,116.1305,116.1499,116.0042,116.0236,55271.0
2023-12-12 14:30:00,119.4,119.53,119.36,119.52,48700.0,116.0236,116.1499,115.9847,116.1402,48700.0
2023-12-12 14:35:00,119.52,119.59,119.49,119.55,23841.0,116.1402,116.2082,116.1111,116.1694,23841.0
2023-12-12 14:40:00,119.54,119.61,119.51,119.54,32210.0,116.1597,116.2277,116.1305,116.1597,32210.0
2023-12-12 14:45:00,119.54,119.59,119.5,119.52,24899.0,116.1597,116.2082,116.1208,116.1402,24899.0
2023-12-12 14:50:00,119.52,119.59,119.52,119.57,23165.0,116.1402,116.2082,116.1402,116.1888,23165.0
2023-12-12 14:55:00,119.57,119.72,119.57,119.63,86196.0,116.1888,116.3346,116.1888,116.2471,86196.0
2023-12-12 15:00:00,119.62,119.72,119.58,119.71,29329.0,116.2374,116.3346,116.1985,116.3248,29329.0
2023-12-12 15:05:00,119.7,119.86,119.7,119.86,74711.0,116.3151,116.4706,116.3151,116.4706,74711.0
2023-12-12 15:10:00,119.86,119.86,119.75,119.84,39648.0,116.4706,116.4706,116.3637,116.4512,39648.0
2023-12-12 15:15:00,119.85,119.99,119.78,119.81,93210.0,116.4609,116.5969,116.3929,116.422,93210.0
2023-12-12 15:20:00,119.81,119.82,119.72,119.77,58363.0,116.422,116.4317,116.3346,116.3832,58363.0
2023-12-12 15:25:00,119.76,119.83,119.73,119.77,109176.0,116.3734,116.4415,116.3443,116.3832,109176.0
2023-12-12 15:30:00,119.76,119.77,119.66,119.66,46404.0,116.3734,116.3832,116.2763,116.2763,46404.0
2023-12-12 15:35:00,119.67,119.7,119.6,119.61,56187.0,116.286,116.3151,116.218,116.2277,56187.0
2023-12-12 15:40:00,119.6,119.64,119.57,119.59,54726.0,116.218,116.2568,116.1888,116.2082,54726.0
2023-12-12 15:45:00,119.59,119.67,119.53,119.63,106361.0,116.2082,116.286,116.1499,116.2471,106361.0
2023-12-12 15:50:00,119.63,119.66,119.49,119.55,167690.0,116.2471,116.2763,116.1111,116.1694,167690.0
2023-12-12 15:55:00,119.56,119.65,119.54,119.65,343186.0,116.1791,116.2665,116.1597,116.2665,343186.0
2023-12-13 09:30:00,119.35,119.75,119.35,119.56,193973.0,115.975,116.3637,115.975,116.1791,193973.0
2023-12-13 09:35:00,119.55,119.56,119.2,119.38,50933.0,116.1694,116.1791,115.8293,116.0042,50933.0
2023-12-13 09:40:00,119.38,119.46,119.22,119.36,38471.0,116.0042,116.0819,115.8487,115.9847,38471.0
2023-12-13 09:45:00,119.34,119.71,119.24,119.7,39195.0,115.9653,116.3248,115.8681,116.3151,39195.0
2023-12-13 09:50:00,119.69,119.77,119.56,119.76,37765.0,116.3054,116.3832,116.1791,116.3734,37765.0
2023-12-13 09:55:00,119.77,120.08,119.74,120.01,210483.0,116.3832,116.6844,116.354,116.6164,210483.0
2023-12-13 10:00:00,119.97,119.97,119.72,119.82,48838.0,116.5775,116.5775,116.3346,116.4317,48838.0
2023-12-13 10:05:00,119.83,119.89,119.66,119.73,48766.0,116.4415,116.4998,116.2763,116.3443,48766.0
2023-12-13 10:10:00,119.74,119.8,119.64,119.8,43807.0,116.354,116.4123,116.2568,116.4123,43807.0
2023-12-13 10:15:00,119.8,119.88,119.73,119.87,34281.0,116.4123,116.49,116.3443,116.4803,34281.0
2023-12-13 10:20:00,119.87,119.93,119.71,119.71,30901.0,116.4803,116.5386,116.3248,116.3248,30901.0
2023-12-13 10:25:00,119.73,119.78,119.6,119.73,54751.0,116.3443,116.3929,116.218,116.3443,54751.0
2023-12-13 10:30:00,119.73,119.84,119.68,119.76,43665.0,116.3443,116.4512,116.2957,116.3734,43665.0
2023-12-13 10:35:00,119.76,119.86,119.71,119.83,49404.0,116.3734,116.4706,116.3248,116.4415,49404.0
2023-12-13 10:40:00,119.83,119.84,119.66,119.67,58941.0,116.4415,116.4512,116.2763,116.286,58941.0
2023-12-13 10:45:00,119.69,119.71,119.57,119.65,36426.0,116.3054,116.3248,116.1888,116.2665,36426.0
2023-12-13 10:50:00,119.64,119.71,119.57,119.58,27666.0,116.2568,116.3248,116.1888,116.1985,27666.0
2023-12-13 10:55:00,119.6,119.73,119.55,119.69,34393.0,116.218,116.3443,116.1694,116.3054,34393.0
2023-12-13 11:00:00,119.7,119.84,119.67,119.77,25245.0,116.3151,116.4512,116.286,116.3832,25245.0
2023-12-13 11:05:00,119.76,119.86,119.7,119.85,42861.0,116.3734,116.4706,116.3151,116.4609,42861.0
2023-12-13 11:10:00,119.85,119.96,119.85,119.95,21646.0,116.4609,116.5678,116.4609,116.5581,21646.0
2023-12-13 11:15:00,119.96,119.97,119.85,119.86,30198.0,116.5678,116.5775,116.4609,116.4706,30198.0
2023-12-13 11:20:00,119.84,120.02,119.72,119.72,68317.0,116.4512,116.6261,116.3346,116.3346,68317.0
2023-12-13 11:25:00,119.72,119.76,119.63,119.67,36430.0,116.3346,116.3734,116.2471,116.286,36430.0
2023-12-13 11:30:00,119.68,119.69,119.58,119.63,51941.0,116.2957,116.3054,116.1985,116.2471,51941.0
2023-12-13 11:35:00,119.63,119.78,119.62,119.73,33385.0,116.2471,116.3929,116.2374,116.3443,33385.0
2023-12-13 11:40:00,119.74,119.74,119.63,119.67,26618.0,116.354,116.354,116.2471,116.286,26618.0
2023-12-13 11:45:00,119.67,119.72,119.64,119.72,25233.0,116.286,116.3346,116.2568,116.3346,25233.0
2023-12-13 11:50:00,119.71,119.76,119.64,119.67,28138.0,116.3248,116.3734,116.2568,116.286,28138.0
2023-12-13 11:55:00,119.68,119.72,119.63,119.71,28154.0,116.2957,116.3346,116.2471,116.3248,28154.0
2023-12-13 12:00:00,119.71,119.79,119.68,119.68,27044.0,116.3248,116.4026,116.2957,116.2957,27044.0
2023-12-13 12:05:00,119.69,119.78,119.64,119.78,24428.0,116.3054,116.3929,116.2568,116.3929,24428.0
2023-12-13 12:10:00,119.78,119.88,119.78,119.87,39190.0,116.3929,116.49,116.3929,116.4803,39190.0
2023-12-13 12:15:00,119.86,119.9,119.76,119.78,34940.0,116.4706,116.5095,116.3734,116.3929,34940.0
2023-12-13 12:20:00,119.78,119.83,119.68,119.7,24896.0,116.3929,116.4415,116.2957,116.3151,24896.0
2023-12-13 12:25:00,119.69,119.84,119.68,119.81,26614.0,116.3054,116.4512,116.2957,116.422,26614.0
2023-12-13 12:30:00,119.81,119.82,119.74,119.77,36156.0,116.422,116.4317,116.354,116.3832,36156.0
2023-12-13 12:35:00,119.77,119.86,119.72,119.83,19221.0,116.3832,116.4706,116.3346,116.4415,19221.0
2023-12-13 12:40:00,119.83,119.92,119.79,119.91,31070.0,116.4415,116.5289,116.4026,116.5192,31070.0
2023-12-13 12:45:00,119.91,119.91,119.82,119.85,29899.0,116.5192,116.5192,116.4317,116.4609,29899.0
2023-12-13 12:50:00,119.86,119.94,119.85,119.93,24598.0,116.4706,116.5483,116.4609,116.5386,24598.0
2023-12-13 12:55:00,119.94,120.01,119.93,119.98,49594.0,116.5483,116.6164,116.5386,116.5872,49594.0
2023-12-13 13:00:00,119.98,120.01,119.93,119.95,37807.0,116.5872,116.6164,116.5386,116.5581,37807.0
2023-12-13 13:05:00,119.96,120.04,119.96,120.0,39170.0,116.5678,116.6455,116.5678,116.6066,39170.0
2023-12-13 13:10:00,120.0,120.01,119.93,119.97,28554.0,116.6066,116.6164,116.5386,116.5775,28554.0
2023-12-13 13:15:00,119.96,119.98,119.79,119.86,53474.0,116.5678,116.5872,116.4026,116.4706,53474.0
2023-12-13 13:20:00,119.85,119.87,119.8,119.81,28567.0,116.4609,116.4803,116.4123,116.422,28567.0
2023-12-13 13:25:00,119.81,119.83,119.72,119.77,23802.0,116.422,116.4415,116.3346,116.3832,23802.0
2023-12-13 13:30:00,119.78,119.78,119.7,119.75,33342.0,116.3929,116.3929,116.3151,116.3637,33342.0
2023-12-13 13:35:00,119.75,119.78,119.67,119.68,39712.0,116.3637,116.3929,116.286,116.2957,39712.0
2023-12-13 13:40:00,119.67,119.71,119.64,119.65,37895.0,116.286,116.3248,116.2568,116.2665,37895.0
2023-12-13 13:45:00,119.66,119.67,119.64,119.65,24371.0,116.2763,116.286,116.2568,116.2665,24371.0
2023-12-13 13:50:00,119.65,119.66,119.58,119.66,36268.0,116.2665,116.2763,116.1985,116.2763,36268.0
2023-12-13 13:55:00,119.66,119.68,119.6,119.62,35780.0,116.2763,116.2957,116.218,116.2374,35780.0
2023-12-13 14:00:00,119.62,120.28,119.62,120.26,81808.0,116.2374,116.8787,116.2374,116.8593,81808.0
2023-12-13 14:05:00,120.27,120.47,120.24,120.47,62203.0,116.869,117.0634,116.8399,117.0634,62203.0
2023-12-13 14:10:00,120.47,120.61,120.44,120.48,88317.0,117.0634,117.1994,117.0342,117.0731,88317.0
2023-12-13 14:15:00,120.48,120.56,120.43,120.53,86701.0,117.0731,117.1508,117.0245,117.1217,86701.0
2023-12-13 14:20:00,120.53,120.75,120.5,120.71,44588.0,117.1217,117.3354,117.0925,117.2966,44588.0
2023-12-13 14:25:00,120.7,120.71,120.57,120.68,61765.0,117.2869,117.2966,117.1605,117.2674,61765.0
2023-12-13 14:30:00,120.69,120.69,120.49,120.67,51405.0,117.2771,117.2771,117.0828,117.2577,51405.0
2023-12-13 14:35:00,120.67,120.85,120.66,120.8,56028.0,117.2577,117.4326,117.248,117.384,56028.0
2023-12-13 14:40:00,120.79,121.03,120.78,121.01,110279.0,117.3743,117.6075,117.3646,117.5881,110279.0
2023-12-13 14:45:00,121.03,121.03,120.9,120.98,67051.0,117.6075,117.6075,117.4812,117.5589,67051.0
2023-12-13 14:50:00,120.97,121.09,120.87,120.96,88087.0,117.5492,117.6658,117.452,117.5395,88087.0
2023-12-13 14:55:00,120.93,121.08,120.92,120.92,173863.0,117.5104,117.6561,117.5006,117.5006,173863.0
2023-12-13 15:00:00,120.93,121.43,120.93,121.4,72345.0,117.5104,117.9962,117.5104,117.9671,72345.0
2023-12-13 15:05:00,121.4,121.43,121.24,121.32,69746.0,117.9671,117.9962,117.8116,117.8893,69746.0
2023-12-13 15:10:00,121.32,121.32,121.07,121.07,63396.0,117.8893,117.8893,117.6464,117.6464,63396.0
2023-12-13 15:15:00,121.08,121.16,120.98,121.04,70168.0,117.6561,117.7338,117.5589,117.6172,70168.0
2023-12-13 15:20:00,121.04,121.08,120.95,120.97,79603.0,117.6172,117.6561,117.5298,117.5492,79603.0
2023-12-13 15:25:00,120.98,121.04,120.81,121.03,75088.0,117.5589,117.6172,117.3937,117.6075,75088.0
2023-12-13 15:30:00,121.02,121.1,120.93,121.07,66514.0,117.5978,117.6755,117.5104,117.6464,66514.0
2023-12-13 15:35:00,121.07,121.39,121.06,121.39,60081.0,117.6464,117.9573,117.6367,117.9573,60081.0
2023-12-13 15:40:00,121.39,121.42,121.32,121.41,106406.0,117.9573,117.9865,117.8893,117.9768,106406.0
2023-12-13 15:45:00,121.42,121.44,121.32,121.41,115634.0,117.9865,118.0059,117.8893,117.9768,115634.0
2023-12-13 15:50:00,121.41,121.42,121.18,121.19,122714.0,117.9768,117.9865,117.7533,117.763,122714.0
2023-12-13 15:55:00,121.18,121.26,121.13,121.18,429973.0,117.7533,117.831,117.7047,117.7533,429973.0
2023-12-14 09:30:00,121.44,121.97,120.97,121.73,470711.0,118.0059,118.5209,117.5492,118.2877,470711.0
2023-12-14 09:35:00,121.73,121.79,120.95,121.04,161713.0,118.2877,118.346,117.5298,117.6172,161713.0
2023-12-14 09:40:00,121.04,121.09,119.82,120.1,194606.0,117.6172,117.6658,116.4317,116.7038,194606.0
2023-12-14 09:45:00,120.09,120.86,119.91,120.81,163677.0,116.6941,117.4423,116.5192,117.3937,163677.0
2023-12-14 09:50:00,120.85,121.56,120.77,121.47,77903.0,117.4326,118.1225,117.3549,118.0351,77903.0
2023-12-14 09:55:00,121.46,121.48,121.02,121.12,78899.0,118.0254,118.0448,117.5978,117.695,78899.0
2023-12-14 10:00:00,121.14,121.27,120.9,120.98,129813.0,117.7144,117.8407,117.4812,117.5589,129813.0
2023-12-14 10:05:00,120.94,120.97,120.63,120.94,61835.0,117.5201,117.5492,117.2188,117.5201,61835.0
2023-12-14 10:10:00,120.92,121.06,120.81,120.84,40274.0,117.5006,117.6367,117.3937,117.4229,40274.0
2023-12-14 10:15:00,120.85,121.17,120.75,121.05,48375.0,117.4326,117.7436,117.3354,117.627,48375.0
2023-12-14 10:20:00,121.05,121.3,121.03,121.25,133351.0,117.627,117.8699,117.6075,117.8213,133351.0
2023-12-14 10:25:00,121.24,121.68,121.23,121.66,50029.0,117.8116,118.2391,117.8019,118.2197,50029.0
2023-12-14 10:30:00,121.67,121.7,121.5,121.6,60074.0,118.2294,118.2586,118.0642,118.1614,60074.0
2023-12-14 10:35:00,121.61,121.76,121.48,121.73,67961.0,118.1711,118.3169,118.0448,118.2877,67961.0
2023-12-14 10:40:00,121.74,122.05,121.73,122.01,108694.0,118.2974,118.5987,118.2877,118.5598,108694.0
2023-12-14 10:45:00,122.01,122.26,121.84,122.24,79793.0,118.5598,118.8027,118.3946,118.7833,79793.0
2023-12-14 10:50:00,122.25,122.34,122.21,122.3,56079.0,118.793,118.8805,118.7542,118.8416,56079.0
2023-12-14 10:55:00,122.29,122.37,122.24,122.33,72436.0,118.8319,118.9096,118.7833,118.8708,72436.0
2023-12-14 11:00:00,122.33,122.36,122.15,122.31,78093.0,118.8708,118.8999,118.6959,118.8513,78093.0
2023-12-14 11:05:00,122.32,122.45,122.18,122.25,78342.0,118.861,118.9874,118.725,118.793,78342.0
2023-12-14 11:10:00,122.26,122.49,122.26,122.3,54493.0,118.8027,119.0262,118.8027,118.8416,54493.0
2023-12-14 11:15:00,122.3,122.39,122.2,122.27,46999.0,118.8416,118.9291,118.7444,118.8125,46999.0
2023-12-14 11:20:00,122.28,122.55,122.27,122.55,53618.0,118.8222,119.0845,118.8125,119.0845,53618.0
2023-12-14 11:25:00,122.56,122.56,122.38,122.46,84493.0,119.0943,119.0943,118.9193,118.9971,84493.0
2023-12-14 11:30:00,122.46,122.59,122.34,122.4,46714.0,118.9971,119.1234,118.8805,118.9388,46714.0
2023-12-14 11:35:00,122.39,122.43,122.22,122.25,35337.0,118.9291,118.9679,118.7639,118.793,35337.0
2023-12-14 11:40:00,122.25,122.38,122.21,122.37,27930.0,118.793,118.9193,118.7542,118.9096,27930.0
2023-12-14 11:45:00,122.36,122.44,122.27,122.27,23713.0,118.8999,118.9777,118.8125,118.8125,23713.0
2023-12-14 11:50:00,122.28,122.28,122.07,122.25,32828.0,118.8222,118.8222,118.6181,118.793,32828.0
2023-12-14 11:55:00,122.24,122.31,122.16,122.3,53581.0,118.7833,118.8513,118.7056,118.8416,53581.0
2023-12-14 12:00:00,122.3,122.36,122.15,122.16,35767.0,118.8416,118.8999,118.6959,118.7056,35767.0
2023-12-14 12:05:00,122.14,122.26,122.11,122.16,47499.0,118.6861,118.8027,118.657,118.7056,47499.0
2023-12-14 12:10:00,122.14,122.21,122.06,122.18,76492.0,118.6861,118.7542,118.6084,118.725,76492.0
2023-12-14 12:15:00,122.18,122.21,122.09,122.16,50479.0,118.725,118.7542,118.6375,118.7056,50479.0
2023-12-14 12:20:00,122.19,122.26,122.12,122.13,25940.0,118.7347,118.8027,118.6667,118.6764,25940.0
2023-12-14 12:25:00,122.13,122.19,122.07,122.17,28483.0,118.6764,118.7347,118.6181,118.7153,28483.0
2023-12-14 12:30:00,122.18,122.31,122.15,122.24,30783.0,118.725,118.8513,118.6959,118.7833,30783.0
2023-12-14 12:35:00,122.25,122.29,122.2,122.25,34589.0,118.793,118.8319,118.7444,118.793,34589.0
2023-12-14 12:40:00,122.25,122.46,122.25,122.45,52102.0,118.793,118.9971,118.793,118.9874,52102.0
2023-12-14 12:45:00,122.45,122.52,122.4,122.51,34468.0,118.9874,119.0554,118.9388,119.0457,34468.0
2023-12-14 12:50:00,122.51,122.53,122.38,122.39,31503.0,119.0457,119.0651,118.9193,118.9291,31503.0
2023-12-14 12:55:00,122.39,122.4,122.17,122.21,27042.0,118.9291,118.9388,118.7153,118.7542,27042.0
2023-12-14 13:00:00,122.23,122.23,122.0,122.03,29335.0,118.7736,118.7736,118.5501,118.5792,29335.0
2023-12-14 13:05:00,122.03,122.15,121.97,122.13,56113.0,118.5792,118.6959,118.5209,118.6764,56113.0
2023-12-14 13:10:00,122.13,122.31,122.11,122.3,35187.0,118.6764,118.8513,118.657,118.8416,35187.0
2023-12-14 13:15:00,122.32,122.45,122.3,122.41,28400.0,118.861,118.9874,118.8416,118.9485,28400.0
2023-12-14 13:20:00,122.41,122.46,122.23,122.27,68874.0,118.9485,118.9971,118.7736,118.8125,68874.0
2023-12-14 13:25:00,122.27,122.29,122.21,122.25,30269.0,118.8125,118.8319,118.7542,118.793,30269.0
2023-12-14 13:30:00,122.25,122.31,122.22,122.24,29405.0,118.793,118.8513,118.7639,118.7833,29405.0
2023-12-14 13:35:00,122.25,122.25,122.14,122.19,43159.0,118.793,118.793,118.6861,118.7347,43159.0
2023-12-14 13:40:00,122.19,122.23,122.09,122.15,32150.0,118.7347,118.7736,118.6375,118.6959,32150.0
2023-12-14 13:45:00,122.15,122.15,121.99,122.02,31717.0,118.6959,118.6959,118.5404,118.5695,31717.0
2023-12-14 13:50:00,122.0,122.03,121.63,121.72,63972.0,118.5501,118.5792,118.1906,118.278,63972.0
2023-12-14 13:55:00,121.72,121.89,121.72,121.81,28891.0,118.278,118.4432,118.278,118.3655,28891.0
2023-12-14 14:00:00,121.81,121.88,121.73,121.74,38472.0,118.3655,118.4335,118.2877,118.2974,38472.0
2023-12-14 14:05:00,121.75,121.78,121.54,121.56,128071.0,118.3072,118.3363,118.1031,118.1225,128071.0
2023-12-14 14:10:00,121.56,121.63,121.53,121.53,37092.0,118.1225,118.1906,118.0934,118.0934,37092.0
2023-12-14 14:15:00,121.53,121.57,121.45,121.51,27488.0,118.0934,118.1323,118.0156,118.0739,27488.0
2023-12-14 14:20:00,121.51,121.55,121.45,121.48,32818.0,118.0739,118.1128,118.0156,118.0448,32818.0
2023-12-14 14:25:00,121.45,121.48,121.35,121.35,55706.0,118.0156,118.0448,117.9185,117.9185,55706.0
2023-12-14 14:30:00,121.34,121.38,121.21,121.3,142565.0,117.9088,117.9476,117.7824,117.8699,142565.0
2023-12-14 14:35:00,121.29,121.33,121.17,121.27,52665.0,117.8602,117.899,117.7436,117.8407,52665.0
2023-12-14 14:40:00,121.26,121.43,121.23,121.34,70261.0,117.831,117.9962,117.8019,117.9088,70261.0
2023-12-14 14:45:00,121.34,121.41,121.29,121.34,46322.0,117.9088,117.9768,117.8602,117.9088,46322.0
2023-12-14 14:50:00,121.35,121.35,121.1,121.11,42311.0,117.9185,117.9185,117.6755,117.6853,42311.0
2023-12-14 14:55:00,121.11,121.36,121.1,121.32,100728.0,117.6853,117.9282,117.6755,117.8893,100728.0
2023-12-14 15:00:00,121.33,121.36,121.26,121.29,203989.0,117.899,117.9282,117.831,117.8602,203989.0
2023-12-14 15:05:00,121.29,121.53,121.21,121.53,340556.0,117.8602,118.0934,117.7824,118.0934,340556.0
2023-12-14 15:10:00,121.53,121.53,121.2,121.29,95262.0,118.0934,118.0934,117.7727,117.8602,95262.0
2023-12-14 15:15:00,121.28,121.31,121.22,121.3,37119.0,117.8505,117.8796,117.7922,117.8699,37119.0
2023-12-14 15:20:00,121.3,121.36,121.26,121.36,62119.0,117.8699,117.9282,117.831,117.9282,62119.0
2023-12-14 15:25:00,121.36,121.37,121.2,121.23,46432.0,117.9282,117.9379,117.7727,117.8019,46432.0
2023-12-14 15:30:00,121.24,121.3,121.18,121.19,60613.0,117.8116,117.8699,117.7533,117.763,60613.0
2023-12-14 15:35:00,121.19,121.24,121.14,121.18,82246.0,117.763,117.8116,117.7144,117.7533,82246.0
2023-12-14 15:40:00,121.18,121.23,121.08,121.09,81626.0,117.7533,117.8019,117.6561,117.6658,81626.0
2023-12-14 15:45:00,121.1,121.16,121.03,121.06,96243.0,117.6755,117.7338,117.6075,117.6367,96243.0
2023-12-14 15:50:00,121.05,121.14,120.98,121.1,174195.0,117.627,117.7144,117.5589,117.6755,174195.0
2023-12-14 15:55:00,121.1,121.13,120.95,121.0,608932.0,117.6755,117.7047,117.5298,117.5784,608932.0
2023-12-15 09:30:00,120.93,122.06,120.6,121.65,1609164.0,117.5104,118.6084,117.1897,118.21,1609164.0
2023-12-15 09:35:00,121.63,121.63,121.08,121.17,64864.0,118.1906,118.1906,117.6561,117.7436,64864.0
2023-12-15 09:40:00,121.19,121.38,121.11,121.31,46252.0,117.763,117.9476,117.6853,117.8796,46252.0
2023-12-15 09:45:00,121.32,121.63,121.12,121.54,60281.0,117.8893,118.1906,117.695,118.1031,60281.0
2023-12-15 09:50:00,121.55,121.6,121.15,121.28,38551.0,118.1128,118.1614,117.7241,117.8505,38551.0
2023-12-15 09:55:00,121.25,121.43,121.09,121.11,36875.0,117.8213,117.9962,117.6658,117.6853,36875.0
2023-12-15 10:00:00,121.13,121.33,121.03,121.14,63968.0,117.7047,117.899,117.6075,117.7144,63968.0
2023-12-15 10:05:00,121.17,121.29,121.06,121.28,66093.0,117.7436,117.8602,117.6367,117.8505,66093.0
2023-12-15 10:10:00,121.28,121.44,121.25,121.41,68570.0,117.8505,118.0059,117.8213,117.9768,68570.0
2023-12-15 10:15:00,121.42,121.43,121.26,121.28,65651.0,117.9865,117.9962,117.831,117.8505,65651.0
2023-12-15 10:20:00,121.28,121.59,121.22,121.57,108637.0,117.8505,118.1517,117.7922,118.1323,108637.0
2023-12-15 10:25:00,121.57,121.68,121.51,121.62,53320.0,118.1323,118.2391,118.0739,118.1808,53320.0
2023-12-15 10:30:00,121.62,121.67,121.49,121.5,42092.0,118.1808,118.2294,118.0545,118.0642,42092.0
2023-12-15 10:35:00,121.5,121.59,121.47,121.5,58428.0,118.0642,118.1517,118.0351,118.0642,58428.0
2023-12-15 10:40:00,121.49,121.6,121.46,121.55,46056.0,118.0545,118.1614,118.0254,118.1128,46056.0
2023-12-15 10:45:00,121.55,121.58,121.47,121.5,51432.0,118.1128,118.142,118.0351,118.0642,51432.0
2023-12-15 10:50:00,121.51,121.52,121.37,121.49,59217.0,118.0739,118.0837,117.9379,118.0545,59217.0
2023-12-15 10:55:00,121.5,121.69,121.49,121.65,66004.0,118.0642,118.2489,118.0545,118.21,66004.0
2023-12-15 11:00:00,121.65,121.81,121.64,121.72,46652.0,118.21,118.3655,118.2003,118.278,46652.0
2023-12-15 11:05:00,121.72,121.74,121.43,121.51,147314.0,118.278,118.2974,117.9962,118.0739,147314.0
2023-12-15 11:10:00,121.5,121.59,121.36,121.56,35777.0,118.0642,118.1517,117.9282,118.1225,35777.0
2023-12-15 11:15:00,121.56,121.61,121.44,121.46,33609.0,118.1225,118.1711,118.0059,118.0254,33609.0
2023-12-15 11:20:00,121.44,121.48,121.26,121.26,29664.0,118.0059,118.0448,117.831,117.831,29664.0
2023-12-15 11:25:00,121.27,121.28,121.09,121.2,35295.0,117.8407,117.8505,117.6658,117.7727,35295.0
2023-12-15 11:30:00,121.19,121.25,121.1,121.22,34196.0,117.763,117.8213,117.6755,117.7922,34196.0
2023-12-15 11:35:00,121.21,121.32,121.16,121.26,32194.0,117.7824,117.8893,117.7338,117.831,32194.0
2023-12-15 11:40:00,121.28,121.37,121.2,121.36,30911.0,117.8505,117.9379,117.7727,117.9282,30911.0
2023-12-15 11:45:00,121.34,121.4,121.25,121.31,41118.0,117.9088,117.9671,117.8213,117.8796,41118.0
2023-12-15 11:50:00,121.31,121.47,121.3,121.46,59473.0,117.8796,118.0351,117.8699,118.0254,59473.0
2023-12-15 11:55:00,121.46,121.49,121.35,121.45,28874.0,118.0254,118.0545,117.9185,118.0156,28874.0
2023-12-15 12:00:00,121.46,121.6,121.46,121.57,42830.0,118.0254,118.1614,118.0254,118.1323,42830.0
2023-12-15 12:05:00,121.56,121.66,121.54,121.66,32921.0,118.1225,118.2197,118.1031,118.2197,32921.0
2023-12-15 12:10:00,121.66,121.73,121.62,121.65,45983.0,118.2197,118.2877,118.1808,118.21,45983.0
2023-12-15 12:15:00,121.64,121.65,121.52,121.59,38381.0,118.2003,118.21,118.0837,118.1517,38381.0
2023-12-15 12:20:00,121.59,121.6,121.44,121.49,100566.0,118.1517,118.1614,118.0059,118.0545,100566.0
2023-12-15 12:25:00,121.5,121.6,121.48,121.57,18558.0,118.0642,118.1614,118.0448,118.1323,18558.0
2023-12-15 12:30:00,121.59,121.64,121.56,121.56,147945.0,118.1517,118.2003,118.1225,118.1225,147945.0
2023-12-15 12:35:00,121.55,121.56,121.4,121.47,25381.0,118.1128,118.1225,117.9671,118.0351,25381.0
2023-12-15 12:40:00,121.47,121.66,121.46,121.63,69734.0,118.0351,118.2197,118.0254,118.1906,69734.0
2023-12-15 12:45:00,121.64,121.73,121.56,121.72,41246.0,118.2003,118.2877,118.1225,118.278,41246.0
2023-12-15 12:50:00,121.73,121.85,121.72,121.79,38409.0,118.2877,118.4043,118.278,118.346,38409.0
2023-12-15 12:55:00,121.79,121.81,121.67,121.71,32115.0,118.346,118.3655,118.2294,118.2683,32115.0
2023-12-15 13:00:00,121.7,121.75,121.63,121.63,28714.0,118.2586,118.3072,118.1906,118.1906,28714.0
2023-12-15 13:05:00,121.63,121.77,121.61,121.72,68490.0,118.1906,118.3266,118.1711,118.278,68490.0
2023-12-15 13:10:00,121.73,121.76,121.68,121.71,17143.0,118.2877,118.3169,118.2391,118.2683,17143.0
2023-12-15 13:15:00,121.69,121.73,121.58,121.63,23084.0,118.2489,118.2877,118.142,118.1906,23084.0
2023-12-15 13:20:00,121.64,121.73,121.59,121.72,42499.0,118.2003,118.2877,118.1517,118.278,42499.0
2023-12-15 13:25:00,121.7,121.75,121.67,121.74,28870.0,118.2586,118.3072,118.2294,118.2974,28870.0
2023-12-15 13:30:00,121.75,121.76,121.64,121.66,27702.0,118.3072,118.3169,118.2003,118.2197,27702.0
2023-12-15 13:35:00,121.66,121.66,121.53,121.57,38077.0,118.2197,118.2197,118.0934,118.1323,38077.0
2023-12-15 13:40:00,121.54,121.56,121.3,121.3,44399.0,118.1031,118.1225,117.8699,117.8699,44399.0
2023-12-15 13:45:00,121.32,121.4,121.24,121.38,63298.0,117.8893,117.9671,117.8116,117.9476,63298.0
2023-12-15 13:50:00,121.38,121.43,121.31,121.37,45888.0,117.9476,117.9962,117.8796,117.9379,45888.0
2023-12-15 13:55:00,121.4,121.46,121.33,121.39,39318.0,117.9671,118.0254,117.899,117.9573,39318.0
2023-12-15 14:00:00,121.39,121.44,121.33,121.36,56335.0,117.9573,118.0059,117.899,117.9282,56335.0
2023-12-15 14:05:00,121.35,121.36,121.19,121.19,60933.0,117.9185,117.9282,117.763,117.763,60933.0
2023-12-15 14:10:00,121.18,121.18,121.05,121.1,20849.0,117.7533,117.7533,117.627,117.6755,20849.0
2023-12-15 14:15:00,121.1,121.15,121.05,121.08,34086.0,117.6755,117.7241,117.627,117.6561,34086.0
2023-12-15 14:20:00,121.07,121.07,120.88,120.89,50016.0,117.6464,117.6464,117.4618,117.4715,50016.0
2023-12-15 14:25:00,120.89,120.89,120.77,120.77,32438.0,117.4715,117.4715,117.3549,117.3549,32438.0
2023-12-15 14:30:00,120.79,120.84,120.75,120.81,37905.0,117.3743,117.4229,117.3354,117.3937,37905.0
2023-12-15 14:35:00,120.81,120.98,120.76,120.92,97702.0,117.3937,117.5589,117.3452,117.5006,97702.0
2023-12-15 14:40:00,120.93,121.1,120.92,121.09,44025.0,117.5104,117.6755,117.5006,117.6658,44025.0
2023-12-15 14:45:00,121.09,121.1,120.96,121.01,50519.0,117.6658,117.6755,117.5395,117.5881,50519.0
2023-12-15 14:50:00,121.02,121.12,120.99,121.08,45633.0,117.5978,117.695,117.5687,117.6561,45633.0
2023-12-15 14:55:00,121.08,121.1,120.97,121.04,51468.0,117.6561,117.6755,117.5492,117.6172,51468.0
2023-12-15 15:00:00,121.05,121.09,121.0,121.03,44431.0,117.627,117.6658,117.5784,117.6075,44431.0
2023-12-15 15:05:00,121.03,121.03,120.91,120.93,49445.0,117.6075,117.6075,117.4909,117.5104,49445.0
2023-12-15 15:10:00,120.94,121.0,120.86,120.88,53395.0,117.5201,117.5784,117.4423,117.4618,53395.0
2023-12-15 15:15:00,120.88,121.0,120.84,120.98,60149.0,117.4618,117.5784,117.4229,117.5589,60149.0
2023-12-15 15:20:00,120.98,121.06,120.93,121.0,99629.0,117.5589,117.6367,117.5104,117.5784,99629.0
2023-12-15 15:25:00,121.0,121.1,120.98,121.07,93931.0,117.5784,117.6755,117.5589,117.6464,93931.0
2023-12-15 15:30:00,121.08,121.13,121.05,121.08,86906.0,117.6561,117.7047,117.627,117.6561,86906.0
2023-12-15 15:35:00,121.08,121.08,120.91,121.04,100657.0,117.6561,117.6561,117.4909,117.6172,100657.0
2023-12-15 15:40:00,121.05,121.13,121.0,121.07,79608.0,117.627,117.7047,117.5784,117.6464,79608.0
2023-12-15 15:45:00,121.07,121.18,121.04,121.12,116733.0,117.6464,117.7533,117.6172,117.695,116733.0
2023-12-15 15:50:00,121.1,121.8,121.1,121.74,261142.0,117.6755,118.3557,117.6755,118.2974,261142.0
2023-12-15 15:55:00,121.74,121.94,121.45,121.46,439679.0,118.2974,118.4918,118.0156,118.0254,439679.0
2023-12-18 09:30:00,121.41,121.56,120.85,121.44,230094.0,117.9768,118.1225,117.4326,118.0059,230094.0
2023-12-18 09:35:00,121.44,121.84,121.3,121.64,82646.0,118.0059,118.3946,117.8699,118.2003,82646.0
2023-12-18 09:40:00,121.64,121.82,121.39,121.62,183734.0,118.2003,118.3752,117.9573,118.1808,183734.0
2023-12-18 09:45:00,121.62,121.7,121.52,121.6,76652.0,118.1808,118.2586,118.0837,118.1614,76652.0
2023-12-18 09:50:00,121.6,121.63,121.32,121.4,94189.0,118.1614,118.1906,117.8893,117.9671,94189.0
2023-12-18 09:55:00,121.39,121.4,121.09,121.12,71233.0,117.9573,117.9671,117.6658,117.695,71233.0
2023-12-18 10:00:00,121.12,121.43,121.11,121.3,52474.0,117.695,117.9962,117.6853,117.8699,52474.0
2023-12-18 10:05:00,121.31,121.42,121.25,121.37,78065.0,117.8796,117.9865,117.8213,117.9379,78065.0
2023-12-18 10:10:00,121.37,121.44,121.26,121.26,64059.0,117.9379,118.0059,117.831,117.831,64059.0
2023-12-18 10:15:00,121.27,121.38,121.24,121.35,59826.0,117.8407,117.9476,117.8116,117.9185,59826.0
2023-12-18 10:20:00,121.35,121.39,121.24,121.3,51637.0,117.9185,117.9573,117.8116,117.8699,51637.0
2023-12-18 10:25:00,121.29,121.3,121.09,121.2,69288.0,117.8602,117.8699,117.6658,117.7727,69288.0
2023-12-18 10:30:00,121.23,121.24,121.07,121.17,66984.0,117.8019,117.8116,117.6464,117.7436,66984.0
2023-12-18 10:35:00,121.18,121.4,121.14,121.33,75469.0,117.7533,117.9671,117.7144,117.899,75469.0
2023-12-18 10:40:00,121.32,121.38,121.26,121.26,53848.0,117.8893,117.9476,117.831,117.831,53848.0
2023-12-18 10:45:00,121.27,121.4,121.24,121.39,63516.0,117.8407,117.9671,117.8116,117.9573,63516.0
2023-12-18 10:50:00,121.37,121.39,121.18,121.21,42563.0,117.9379,117.9573,117.7533,117.7824,42563.0
2023-12-18 10:55:00,121.22,121.26,121.12,121.13,42613.0,117.7922,117.831,117.695,117.7047,42613.0
2023-12-18 11:00:00,121.12,121.19,121.09,121.16,44269.0,117.695,117.763,117.6658,117.7338,44269.0
2023-12-18 11:05:00,121.15,121.29,121.12,121.28,75782.0,117.7241,117.8602,117.695,117.8505,75782.0
2023-12-18 11:10:00,121.27,121.35,121.25,121.3,35721.0,117.8407,117.9185,117.8213,117.8699,35721.0
2023-12-18 11:15:00,121.29,121.34,121.21,121.25,36761.0,117.8602,117.9088,117.7824,117.8213,36761.0
2023-12-18 11:20:00,121.25,121.32,121.21,121.23,66966.0,117.8213,117.8893,117.7824,117.8019,66966.0
2023-12-18 11:25:00,121.23,121.31,121.21,121.27,46372.0,117.8019,117.8796,117.7824,117.8407,46372.0
2023-12-18 11:30:00,121.26,121.31,121.19,121.23,45435.0,117.831,117.8796,117.763,117.8019,45435.0
2023-12-18 11:35:00,121.24,121.24,121.1,121.11,37689.0,117.8116,117.8116,117.6755,117.6853,37689.0
2023-12-18 11:40:00,121.11,121.12,120.9,120.91,58666.0,117.6853,117.695,117.4812,117.4909,58666.0
2023-12-18 11:45:00,120.91,121.05,120.87,120.98,286707.0,117.4909,117.627,117.452,117.5589,286707.0
2023-12-18 11:50:00,120.99,121.06,120.92,120.93,53143.0,117.5687,117.6367,117.5006,117.5104,53143.0
2023-12-18 11:55:00,120.93,121.07,120.92,121.04,45775.0,117.5104,117.6464,117.5006,117.6172,45775.0
2023-12-18 12:00:00,121.05,121.11,120.98,121.07,41925.0,117.627,117.6853,117.5589,117.6464,41925.0
2023-12-18 12:05:00,121.06,121.06,120.98,121.0,28810.0,117.6367,117.6367,117.5589,117.5784,28810.0
2023-12-18 12:10:00,121.0,121.14,121.0,121.1,33884.0,117.5784,117.7144,117.5784,117.6755,33884.0
2023-12-18 12:15:00,121.11,121.31,121.11,121.25,39806.0,117.6853,117.8796,117.6853,117.8213,39806.0
2023-12-18 12:20:00,121.23,121.31,121.19,121.3,24575.0,117.8019,117.8796,117.763,117.8699,24575.0
2023-12-18 12:25:00,121.31,121.44,121.31,121.39,23905.0,117.8796,118.0059,117.8796,117.9573,23905.0
2023-12-18 12:30:00,121.38,121.48,121.35,121.42,27046.0,117.9476,118.0448,117.9185,117.9865,27046.0
2023-12-18 12:35:00,121.41,121.5,121.41,121.44,27060.0,117.9768,118.0642,117.9768,118.0059,27060.0
2023-12-18 12:40:00,121.43,121.51,121.42,121.49,23291.0,117.9962,118.0739,117.9865,118.0545,23291.0
2023-12-18 12:45:00,121.48,121.6,121.44,121.6,24507.0,118.0448,118.1614,118.0059,118.1614,24507.0
2023-12-18 12:50:00,121.62,121.71,121.58,121.59,26923.0,118.1808,118.2683,118.142,118.1517,26923.0
2023-12-18 12:55:00,121.59,121.64,121.56,121.59,43827.0,118.1517,118.2003,118.1225,118.1517,43827.0
2023-12-18 13:00:00,121.59,121.61,121.52,121.53,32718.0,118.1517,118.1711,118.0837,118.0934,32718.0
2023-12-18 13:05:00,121.52,121.56,121.47,121.52,22686.0,118.0837,118.1225,118.0351,118.0837,22686.0
2023-12-18 13:10:00,121.55,121.55,121.44,121.48,19001.0,118.1128,118.1128,118.0059,118.0448,19001.0
2023-12-18 13:15:00,121.48,121.52,121.43,121.44,15000.0,118.0448,118.0837,117.9962,118.0059,15000.0
2023-12-18 13:20:00,121.44,121.52,121.44,121.44,14476.0,118.0059,118.0837,118.0059,118.0059,14476.0
2023-12-18 13:25:00,121.45,121.51,121.45,121.47,18178.0,118.0156,118.0739,118.0156,118.0351,18178.0
2023-12-18 13:30:00,121.47,121.51,121.43,121.44,15314.0,118.0351,118.0739,117.9962,118.0059,15314.0
2023-12-18 13:35:00,121.45,121.46,121.4,121.43,13079.0,118.0156,118.0254,117.9671,117.9962,13079.0
2023-12-18 13:40:00,121.43,121.5,121.42,121.45,26179.0,117.9962,118.0642,117.9865,118.0156,26179.0
2023-12-18 13:45:00,121.45,121.52,121.43,121.51,34172.0,118.0156,118.0837,117.9962,118.0739,34172.0
2023-12-18 13:50:00,121.51,121.69,121.49,121.65,93760.0,118.0739,118.2489,118.0545,118.21,93760.0
2023-12-18 13:55:00,121.65,121.65,121.56,121.6,38373.0,118.21,118.21,118.1225,118.1614,38373.0
2023-12-18 14:00:00,121.6,121.6,121.52,121.56,33846.0,118.1614,118.1614,118.0837,118.1225,33846.0
2023-12-18 14:05:00,121.57,121.58,121.46,121.5,30252.0,118.1323,118.142,118.0254,118.0642,30252.0
2023-12-18 14:10:00,121.5,121.53,121.47,121.5,25075.0,118.0642,118.0934,118.0351,118.0642,25075.0
2023-12-18 14:15:00,121.5,121.59,121.47,121.59,32027.0,118.0642,118.1517,118.0351,118.1517,32027.0
2023-12-18 14:20:00,121.6,121.76,121.56,121.74,62929.0,118.1614,118.3169,118.1225,118.2974,62929.0
2023-12-18 14:25:00,121.73,121.74,121.52,121.55,37491.0,118.2877,118.2974,118.0837,118.1128,37491.0
2023-12-18 14:30:00,121.56,121.56,121.36,121.36,42125.0,118.1225,118.1225,117.9282,117.9282,42125.0
2023-12-18 14:35:00,121.36,121.45,121.35,121.45,21429.0,117.9282,118.0156,117.9185,118.0156,21429.0
2023-12-18 14:40:00,121.45,121.5,121.44,121.48,41000.0,118.0156,118.0642,118.0059,118.0448,41000.0
2023-12-18 14:45:00,121.48,121.5,121.44,121.47,31795.0,118.0448,118.0642,118.0059,118.0351,31795.0
2023-12-18 14:50:00,121.47,121.5,121.43,121.5,29976.0,118.0351,118.0642,117.9962,118.0642,29976.0
2023-12-18 14:55:00,121.5,121.51,121.45,121.5,31012.0,118.0642,118.0739,118.0156,118.0642,31012.0
2023-12-18 15:00:00,121.47,121.5,121.44,121.48,30641.0,118.0351,118.0642,118.0059,118.0448,30641.0
2023-12-18 15:05:00,121.48,121.52,121.35,121.38,50409.0,118.0448,118.0837,117.9185,117.9476,50409.0
2023-12-18 15:10:00,121.38,121.47,121.36,121.38,38764.0,117.9476,118.0351,117.9282,117.9476,38764.0
2023-12-18 15:15:00,121.38,121.42,121.3,121.32,31435.0,117.9476,117.9865,117.8699,117.8893,31435.0
2023-12-18 15:20:00,121.31,121.35,121.25,121.26,45977.0,117.8796,117.9185,117.8213,117.831,45977.0
2023-12-18 15:25:00,121.26,121.29,121.24,121.29,41440.0,117.831,117.8602,117.8116,117.8602,41440.0
2023-12-18 15:30:00,121.29,121.4,121.22,121.31,63121.0,117.8602,117.9671,117.7922,117.8796,63121.0
2023-12-18 15:35:00,121.31,121.35,121.27,121.34,51310.0,117.8796,117.9185,117.8407,117.9088,51310.0
2023-12-18 15:40:00,121.34,121.43,121.33,121.38,79679.0,117.9088,117.9962,117.899,117.9476,79679.0
2023-12-18 15:45:00,121.38,121.4,121.31,121.34,81754.0,117.9476,117.9671,117.8796,117.9088,81754.0
2023-12-18 15:50:00,121.33,121.35,121.04,121.06,143142.0,117.899,117.9185,117.6172,117.6367,143142.0
2023-12-18 15:55:00,121.07,121.2,121.05,121.14,313297.0,117.6464,117.7727,117.627,117.7144,313297.0
2023-12-19 09:30:00,121.73,122.59,121.64,122.46,294690.0,118.2877,119.1234,118.2003,118.9971,294690.0
2023-12-19 09:35:00,122.46,122.71,122.34,122.51,123671.0,118.9971,119.24,118.8805,119.0457,123671.0
2023-12-19 09:40:00,122.54,122.86,122.35,122.79,116289.0,119.0748,119.3858,118.8902,119.3178,116289.0
2023-12-19 09:45:00,122.78,123.23,122.71,123.23,181655.0,119.308,119.7453,119.24,119.7453,181655.0
2023-12-19 09:50:00,123.22,123.34,123.07,123.08,85249.0,119.7356,119.8522,119.5898,119.5996,85249.0
2023-12-19 09:55:00,123.07,123.09,122.66,122.72,107051.0,119.5898,119.6093,119.1914,119.2497,107051.0
2023-12-19 10:00:00,122.74,122.87,122.59,122.67,55094.0,119.2692,119.3955,119.1234,119.2011,55094.0
2023-12-19 10:05:00,122.68,122.69,122.55,122.63,59782.0,119.2109,119.2206,119.0845,119.1623,59782.0
2023-12-19 10:10:00,122.64,122.75,122.55,122.62,39577.0,119.172,119.2789,119.0845,119.1526,39577.0
2023-12-19 10:15:00,122.62,122.67,122.42,122.42,39496.0,119.1526,119.2011,118.9582,118.9582,39496.0
2023-12-19 10:20:00,122.43,122.52,122.34,122.34,49607.0,118.9679,119.0554,118.8805,118.8805,49607.0
2023-12-19 10:25:00,122.32,122.35,122.19,122.19,52169.0,118.861,118.8902,118.7347,118.7347,52169.0
2023-12-19 10:30:00,122.19,122.32,122.18,122.28,69633.0,118.7347,118.861,118.725,118.8222,69633.0
2023-12-19 10:35:00,122.28,122.53,122.26,122.53,44385.0,118.8222,119.0651,118.8027,119.0651,44385.0
2023-12-19 10:40:00,122.54,122.76,122.5,122.6,32913.0,119.0748,119.2886,119.036,119.1331,32913.0
2023-12-19 10:45:00,122.63,122.68,122.52,122.54,47322.0,119.1623,119.2109,119.0554,119.0748,47322.0
2023-12-19 10:50:00,122.55,122.64,122.46,122.64,33031.0,119.0845,119.172,118.9971,119.172,33031.0
2023-12-19 10:55:00,122.63,122.73,122.6,122.71,28055.0,119.1623,119.2595,119.1331,119.24,28055.0
2023-12-19 11:00:00,122.72,122.73,122.61,122.71,24460.0,119.2497,119.2595,119.1428,119.24,24460.0
2023-12-19 11:05:00,122.71,122.79,122.66,122.79,30675.0,119.24,119.3178,119.1914,119.3178,30675.0
2023-12-19 11:10:00,122.8,122.85,122.68,122.78,43929.0,119.3275,119.3761,119.2109,119.308,43929.0
2023-12-19 11:15:00,122.77,122.8,122.68,122.72,23281.0,119.2983,119.3275,119.2109,119.2497,23281.0
2023-12-19 11:20:00,122.73,122.77,122.52,122.53,27279.0,119.2595,119.2983,119.0554,119.0651,27279.0
2023-12-19 11:25:00,122.52,122.68,122.45,122.66,27350.0,119.0554,119.2109,118.9874,119.1914,27350.0
2023-12-19 11:30:00,122.66,122.66,122.51,122.54,32882.0,119.1914,119.1914,119.0457,119.0748,32882.0
2023-12-19 11:35:00,122.55,122.61,122.47,122.59,36963.0,119.0845,119.1428,119.0068,119.1234,36963.0
2023-12-19 11:40:00,122.58,122.61,122.41,122.45,48716.0,119.1137,119.1428,118.9485,118.9874,48716.0
2023-12-19 11:45:00,122.45,122.49,122.29,122.29,25922.0,118.9874,119.0262,118.8319,118.8319,25922.0
2023-12-19 11:50:00,122.29,122.35,122.21,122.24,28469.0,118.8319,118.8902,118.7542,118.7833,28469.0
2023-12-19 11:55:00,122.23,122.25,122.11,122.13,38087.0,118.7736,118.793,118.657,118.6764,38087.0
2023-12-19 12:00:00,122.13,122.16,122.05,122.13,36489.0,118.6764,118.7056,118.5987,118.6764,36489.0
2023-12-19 12:05:00,122.12,122.13,122.01,122.1,53494.0,118.6667,118.6764,118.5598,118.6473,53494.0
2023-12-19 12:10:00,122.09,122.18,122.03,122.18,96611.0,118.6375,118.725,118.5792,118.725,96611.0
2023-12-19 12:15:00,122.17,122.22,122.16,122.22,52873.0,118.7153,118.7639,118.7056,118.7639,52873.0
2023-12-19 12:20:00,122.23,122.24,122.12,122.2,65806.0,118.7736,118.7833,118.6667,118.7444,65806.0
2023-12-19 12:25:00,122.2,122.25,122.16,122.18,24179.0,118.7444,118.793,118.7056,118.725,24179.0
2023-12-19 12:30:00,122.18,122.29,122.18,122.24,28788.0,118.725,118.8319,118.725,118.7833,28788.0
2023-12-19 12:35:00,122.27,122.31,122.16,122.21,69357.0,118.8125,118.8513,118.7056,118.7542,69357.0
2023-12-19 12:40:00,122.21,122.43,122.19,122.42,65520.0,118.7542,118.9679,118.7347,118.9582,65520.0
2023-12-19 12:45:00,122.42,122.53,122.42,122.47,35414.0,118.9582,119.0651,118.9582,119.0068,35414.0
2023-12-19 12:50:00,122.47,122.5,122.44,122.45,28238.0,119.0068,119.036,118.9777,118.9874,28238.0
2023-12-19 12:55:00,122.46,122.5,122.44,122.46,17664.0,118.9971,119.036,118.9777,118.9971,17664.0
2023-12-19 13:00:00,122.46,122.47,122.37,122.45,25568.0,118.9971,119.0068,118.9096,118.9874,25568.0
2023-12-19 13:05:00,122.44,122.48,122.33,122.34,25172.0,118.9777,119.0165,118.8708,118.8805,25172.0
2023-12-19 13:10:00,122.35,122.4,122.29,122.4,15234.0,118.8902,118.9388,118.8319,118.9388,15234.0
2023-12-19 13:15:00,122.4,122.44,122.36,122.4,15677.0,118.9388,118.9777,118.8999,118.9388,15677.0
2023-12-19 13:20:00,122.4,122.43,122.35,122.39,20099.0,118.9388,118.9679,118.8902,118.9291,20099.0
2023-12-19 13:25:00,122.38,122.38,122.27,122.27,25264.0,118.9193,118.9193,118.8125,118.8125,25264.0
2023-12-19 13:30:00,122.28,122.34,122.28,122.31,20088.0,118.8222,118.8805,118.8222,118.8513,20088.0
2023-12-19 13:35:00,122.32,122.37,122.27,122.37,26234.0,118.861,118.9096,118.8125,118.9096,26234.0
2023-12-19 13:40:00,122.37,122.5,122.36,122.5,17154.0,118.9096,119.036,118.8999,119.036,17154.0
2023-12-19 13:45:00,122.5,122.5,122.4,122.43,21749.0,119.036,119.036,118.9388,118.9679,21749.0
2023-12-19 13:50:00,122.44,122.44,122.34,122.35,20599.0,118.9777,118.9777,118.8805,118.8902,20599.0
2023-12-19 13:55:00,122.35,122.42,122.28,122.41,33170.0,118.8902,118.9582,118.8222,118.9485,33170.0
2023-12-19 14:00:00,122.41,122.51,122.4,122.46,21939.0,118.9485,119.0457,118.9388,118.9971,21939.0
2023-12-19 14:05:00,122.48,122.56,122.47,122.56,20580.0,119.0165,119.0943,119.0068,119.0943,20580.0
2023-12-19 14:10:00,122.56,122.57,122.42,122.44,37581.0,119.0943,119.104,118.9582,118.9777,37581.0
2023-12-19 14:15:00,122.45,122.5,122.42,122.5,47594.0,118.9874,119.036,118.9582,119.036,47594.0
2023-12-19 14:20:00,122.5,122.55,122.48,122.52,34696.0,119.036,119.0845,119.0165,119.0554,34696.0
2023-12-19 14:25:00,122.51,122.52,122.47,122.52,40638.0,119.0457,119.0554,119.0068,119.0554,40638.0
2023-12-19 14:30:00,122.52,122.53,122.42,122.46,32254.0,119.0554,119.0651,118.9582,118.9971,32254.0
2023-12-19 14:35:00,122.46,122.48,122.4,122.41,31807.0,118.9971,119.0165,118.9388,118.9485,31807.0
2023-12-19 14:40:00,122.4,122.41,122.32,122.32,47618.0,118.9388,118.9485,118.861,118.861,47618.0
2023-12-19 14:45:00,122.31,122.42,122.3,122.38,49450.0,118.8513,118.9582,118.8416,118.9193,49450.0
2023-12-19 14:50:00,122.38,122.43,122.34,122.34,61165.0,118.9193,118.9679,118.8805,118.8805,61165.0
2023-12-19 14:55:00,122.34,122.37,122.24,122.31,48813.0,118.8805,118.9096,118.7833,118.8513,48813.0
2023-12-19 15:00:00,122.31,122.31,122.22,122.24,37732.0,118.8513,118.8513,118.7639,118.7833,37732.0
2023-12-19 15:05:00,122.24,122.34,122.22,122.33,67066.0,118.7833,118.8805,118.7639,118.8708,67066.0
2023-12-19 15:10:00,122.32,122.39,122.31,122.34,45804.0,118.861,118.9291,118.8513,118.8805,45804.0
2023-12-19 15:15:00,122.34,122.37,122.22,122.28,49647.0,118.8805,118.9096,118.7639,118.8222,49647.0
2023-12-19 15:20:00,122.28,122.36,122.25,122.3,69471.0,118.8222,118.8999,118.793,118.8416,69471.0
2023-12-19 15:25:00,122.3,122.37,122.29,122.36,63490.0,118.8416,118.9096,118.8319,118.8999,63490.0
2023-12-19 15:30:00,122.36,122.36,122.29,122.34,84612.0,118.8999,118.8999,118.8319,118.8805,84612.0
2023-12-19 15:35:00,122.34,122.39,122.32,122.36,122776.0,118.8805,118.9291,118.861,118.8999,122776.0
2023-12-19 15:40:00,122.36,122.49,122.35,122.46,52377.0,118.8999,119.0262,118.8902,118.9971,52377.0
2023-12-19 15:45:00,122.45,122.53,122.44,122.48,78782.0,118.9874,119.0651,118.9777,119.0165,78782.0
2023-12-19 15:50:00,122.47,122.51,122.35,122.5,135393.0,119.0068,119.0457,118.8902,119.036,135393.0
2023-12-19 15:55:00,122.5,122.66,122.44,122.64,358634.0,119.036,119.1914,118.9777,119.172,358634.0
2023-12-20 09:30:00,121.13,122.13,121.0,121.84,385312.0,117.7047,118.6764,117.5784,118.3946,385312.0
2023-12-20 09:35:00,121.82,122.26,121.7,122.2,89861.0,118.3752,118.8027,118.2586,118.7444,89861.0
2023-12-20 09:40:00,122.18,122.28,121.98,122.21,108373.0,118.725,118.8222,118.5307,118.7542,108373.0
2023-12-20 09:45:00,122.19,122.44,122.11,122.35,106671.0,118.7347,118.9777,118.657,118.8902,106671.0
2023-12-20 09:50:00,122.4,122.62,122.19,122.27,68394.0,118.9388,119.1526,118.7347,118.8125,68394.0
2023-12-20 09:55:00,122.29,122.41,122.19,122.23,70119.0,118.8319,118.9485,118.7347,118.7736,70119.0
2023-12-20 10:00:00,122.24,122.41,122.19,122.38,99588.0,118.7833,118.9485,118.7347,118.9193,99588.0
2023-12-20 10:05:00,122.39,122.65,122.39,122.52,98705.0,118.9291,119.1817,118.9291,119.0554,98705.0
2023-12-20 10:10:00,122.53,122.59,122.35,122.48,81232.0,119.0651,119.1234,118.8902,119.0165,81232.0
2023-12-20 10:15:00,122.48,122.51,122.31,122.4,53781.0,119.0165,119.0457,118.8513,118.9388,53781.0
2023-12-20 10:20:00,122.41,122.6,122.4,122.47,69485.0,118.9485,119.1331,118.9388,119.0068,69485.0
2023-12-20 10:25:00,122.47,122.7,122.44,122.68,76740.0,119.0068,119.2303,118.9777,119.2109,76740.0
2023-12-20 10:30:00,122.68,122.8,122.51,122.57,60912.0,119.2109,119.3275,119.0457,119.104,60912.0
2023-12-20 10:35:00,122.58,122.72,122.55,122.7,61193.0,119.1137,119.2497,119.0845,119.2303,61193.0
2023-12-20 10:40:00,122.7,122.72,122.55,122.62,64256.0,119.2303,119.2497,119.0845,119.1526,64256.0
2023-12-20 10:45:00,122.62,122.7,122.51,122.51,90053.0,119.1526,119.2303,119.0457,119.0457,90053.0
2023-12-20 10:50:00,122.52,122.66,122.49,122.62,50740.0,119.0554,119.1914,119.0262,119.1526,50740.0
2023-12-20 10:55:00,122.63,122.65,122.45,122.46,63977.0,119.1623,119.1817,118.9874,118.9971,63977.0
2023-12-20 11:00:00,122.45,122.52,122.33,122.37,91944.0,118.9874,119.0554,118.8708,118.9096,91944.0
2023-12-20 11:05:00,122.38,122.47,122.32,122.47,74369.0,118.9193,119.0068,118.861,119.0068,74369.0
2023-12-20 11:10:00,122.47,122.55,122.33,122.54,167258.0,119.0068,119.0845,118.8708,119.0748,167258.0
2023-12-20 11:15:00,122.54,122.69,122.51,122.63,70843.0,119.0748,119.2206,119.0457,119.1623,70843.0
2023-12-20 11:20:00,122.63,122.71,122.54,122.67,68898.0,119.1623,119.24,119.0748,119.2011,68898.0
2023-12-20 11:25:00,122.67,122.73,122.64,122.7,43273.0,119.2011,119.2595,119.172,119.2303,43273.0
2023-12-20 11:30:00,122.7,122.73,122.64,122.73,38074.0,119.2303,119.2595,119.172,119.2595,38074.0
2023-12-20 11:35:00,122.73,122.84,122.71,122.76,51675.0,119.2595,119.3663,119.24,119.2886,51675.0
2023-12-20 11:40:00,122.75,122.84,122.71,122.79,39197.0,119.2789,119.3663,119.24,119.3178,39197.0
2023-12-20 11:45:00,122.79,122.9,122.77,122.84,42538.0,119.3178,119.4246,119.2983,119.3663,42538.0
2023-12-20 11:50:00,122.84,122.84,122.73,122.75,44052.0,119.3663,119.3663,119.2595,119.2789,44052.0
2023-12-20 11:55:00,122.76,122.88,122.75,122.86,45752.0,119.2886,119.4052,119.2789,119.3858,45752.0
2023-12-20 12:00:00,122.86,122.9,122.83,122.88,31515.0,119.3858,119.4246,119.3566,119.4052,31515.0
2023-12-20 12:05:00,122.88,122.9,122.79,122.8,43381.0,119.4052,119.4246,119.3178,119.3275,43381.0
2023-12-20 12:10:00,122.8,122.89,122.8,122.87,32613.0,119.3275,119.4149,119.3275,119.3955,32613.0
2023-12-20 12:15:00,122.89,122.98,122.88,122.97,30331.0,119.4149,119.5024,119.4052,119.4927,30331.0
2023-12-20 12:20:00,122.96,123.01,122.93,122.97,47157.0,119.4829,119.5315,119.4538,119.4927,47157.0
2023-12-20 12:25:00,122.97,123.02,122.96,122.97,31556.0,119.4927,119.5412,119.4829,119.4927,31556.0
2023-12-20 12:30:00,122.98,123.03,122.92,122.98,36857.0,119.5024,119.551,119.4441,119.5024,36857.0
2023-12-20 12:35:00,122.98,123.02,122.89,122.94,50035.0,119.5024,119.5412,119.4149,119.4635,50035.0
2023-12-20 12:40:00,122.95,123.21,122.94,123.18,82360.0,119.4732,119.7259,119.4635,119.6967,82360.0
2023-12-20 12:45:00,123.18,123.2,123.12,123.15,38107.0,119.6967,119.7162,119.6384,119.6676,38107.0
2023-12-20 12:50:00,123.16,123.25,123.12,123.18,38326.0,119.6773,119.7647,119.6384,119.6967,38326.0
2023-12-20 12:55:00,123.18,123.27,123.14,123.19,50564.0,119.6967,119.7842,119.6579,119.7064,50564.0
2023-12-20 13:00:00,123.19,123.25,123.15,123.22,37067.0,119.7064,119.7647,119.6676,119.7356,37067.0
2023-12-20 13:05:00,123.22,123.22,123.09,123.14,31463.0,119.7356,119.7356,119.6093,119.6579,31463.0
2023-12-20 13:10:00,123.13,123.2,123.11,123.15,28616.0,119.6481,119.7162,119.6287,119.6676,28616.0
2023-12-20 13:15:00,123.15,123.32,123.12,123.32,38524.0,119.6676,119.8328,119.6384,119.8328,38524.0
2023-12-20 13:20:00,123.32,123.32,123.2,123.25,35822.0,119.8328,119.8328,119.7162,119.7647,35822.0
2023-12-20 13:25:00,123.25,123.32,123.22,123.27,35303.0,119.7647,119.8328,119.7356,119.7842,35303.0
2023-12-20 13:30:00,123.27,123.29,123.22,123.24,42380.0,119.7842,119.8036,119.7356,119.755,42380.0
2023-12-20 13:35:00,123.23,123.25,123.1,123.2,54171.0,119.7453,119.7647,119.619,119.7162,54171.0
2023-12-20 13:40:00,123.19,123.26,123.17,123.22,46779.0,119.7064,119.7745,119.687,119.7356,46779.0
2023-12-20 13:45:00,123.22,123.31,123.17,123.3,28545.0,119.7356,119.823,119.687,119.8133,28545.0
2023-12-20 13:50:00,123.31,123.33,123.24,123.33,32509.0,119.823,119.8425,119.755,119.8425,32509.0
2023-12-20 13:55:00,123.33,123.4,123.29,123.38,45132.0,119.8425,119.9105,119.8036,119.8911,45132.0
2023-12-20 14:00:00,123.38,123.38,123.21,123.25,43620.0,119.8911,119.8911,119.7259,119.7647,43620.0
2023-12-20 14:05:00,123.25,123.3,123.22,123.22,30416.0,119.7647,119.8133,119.7356,119.7356,30416.0
2023-12-20 14:10:00,123.21,123.26,123.18,123.26,51303.0,119.7259,119.7745,119.6967,119.7745,51303.0
2023-12-20 14:15:00,123.25,123.28,123.2,123.24,37601.0,119.7647,119.7939,119.7162,119.755,37601.0
2023-12-20 14:20:00,123.24,123.28,123.23,123.27,27123.0,119.755,119.7939,119.7453,119.7842,27123.0
2023-12-20 14:25:00,123.27,123.34,123.26,123.29,45398.0,119.7842,119.8522,119.7745,119.8036,45398.0
2023-12-20 14:30:00,123.28,123.28,122.99,123.06,55050.0,119.7939,119.7939,119.5121,119.5801,55050.0
2023-12-20 14:35:00,123.06,123.08,122.79,122.86,76867.0,119.5801,119.5996,119.3178,119.3858,76867.0
2023-12-20 14:40:00,122.85,122.92,122.78,122.79,60248.0,119.3761,119.4441,119.308,119.3178,60248.0
2023-12-20 14:45:00,122.79,122.83,122.64,122.67,45594.0,119.3178,119.3566,119.172,119.2011,45594.0
2023-12-20 14:50:00,122.69,122.71,122.14,122.37,63735.0,119.2206,119.24,118.6861,118.9096,63735.0
2023-12-20 14:55:00,122.37,122.4,122.07,122.07,72079.0,118.9096,118.9388,118.6181,118.6181,72079.0
2023-12-20 15:00:00,122.04,122.13,121.83,121.84,53533.0,118.589,118.6764,118.3849,118.3946,53533.0
2023-12-20 15:05:00,121.85,121.85,121.36,121.42,158000.0,118.4043,118.4043,117.9282,117.9865,158000.0
2023-12-20 15:10:00,121.42,121.72,121.35,121.38,176383.0,117.9865,118.278,117.9185,117.9476,176383.0
2023-12-20 15:15:00,121.39,122.07,121.38,122.06,101920.0,117.9573,118.6181,117.9476,118.6084,101920.0
2023-12-20 15:20:00,122.07,122.16,121.84,121.87,102275.0,118.6181,118.7056,118.3946,118.4238,102275.0
2023-12-20 15:25:00,121.85,121.88,121.66,121.71,59485.0,118.4043,118.4335,118.2197,118.2683,59485.0
2023-12-20 15:30:00,121.7,121.77,121.46,121.61,58268.0,118.2586,118.3266,118.0254,118.1711,58268.0
2023-12-20 15:35:00,121.59,121.74,121.51,121.63,65295.0,118.1517,118.2974,118.0739,118.1906,65295.0
2023-12-20 15:40:00,121.64,121.84,121.63,121.75,88167.0,118.2003,118.3946,118.1906,118.3072,88167.0
2023-12-20 15:45:00,121.75,121.87,121.69,121.87,112796.0,118.3072,118.4238,118.2489,118.4238,112796.0
2023-12-20 15:50:00,121.87,121.97,121.67,121.8,177533.0,118.4238,118.5209,118.2294,118.3557,177533.0
2023-12-20 15:55:00,121.8,121.8,121.36,121.4,424975.0,118.3557,118.3557,117.9282,117.9671,424975.0
2023-12-21 09:30:00,122.3,123.25,122.3,122.95,339020.0,118.8416,119.7647,118.8416,119.4732,339020.0
2023-12-21 09:35:00,122.92,123.3,122.74,123.24,144861.0,119.4441,119.8133,119.2692,119.755,144861.0
2023-12-21 09:40:00,123.28,123.28,122.11,122.38,212372.0,119.7939,119.7939,118.657,118.9193,212372.0
2023-12-21 09:45:00,122.43,122.43,121.5,121.5,86128.0,118.9679,118.9679,118.0642,118.0642,86128.0
2023-12-21 09:50:00,121.52,121.68,121.35,121.35,96298.0,118.0837,118.2391,117.9185,117.9185,96298.0
2023-12-21 09:55:00,121.34,121.8,121.3,121.71,129338.0,117.9088,118.3557,117.8699,118.2683,129338.0
2023-12-21 10:00:00,121.7,122.26,121.69,122.21,80267.0,118.2586,118.8027,118.2489,118.7542,80267.0
2023-12-21 10:05:00,122.19,122.2,121.6,121.61,53524.0,118.7347,118.7444,118.1614,118.1711,53524.0
2023-12-21 10:10:00,121.62,121.86,121.5,121.84,65117.0,118.1808,118.4141,118.0642,118.3946,65117.0
2023-12-21 10:15:00,121.84,122.08,121.64,122.03,60499.0,118.3946,118.6278,118.2003,118.5792,60499.0
2023-12-21 10:20:00,122.04,122.27,122.01,122.27,56580.0,118.589,118.8125,118.5598,118.8125,56580.0
2023-12-21 10:25:00,122.29,122.31,121.88,121.92,62767.0,118.8319,118.8513,118.4335,118.4724,62767.0
2023-12-21 10:30:00,121.93,121.96,121.72,121.94,66455.0,118.4821,118.5112,118.278,118.4918,66455.0
2023-12-21 10:35:00,121.92,122.01,121.71,121.8,69729.0,118.4724,118.5598,118.2683,118.3557,69729.0
2023-12-21 10:40:00,121.8,122.14,121.77,122.02,86552.0,118.3557,118.6861,118.3266,118.5695,86552.0
2023-12-21 10:45:00,122.04,122.35,122.02,122.16,45698.0,118.589,118.8902,118.5695,118.7056,45698.0
2023-12-21 10:50:00,122.14,122.17,122.0,122.03,41359.0,118.6861,118.7153,118.5501,118.5792,41359.0
2023-12-21 10:55:00,122.05,122.18,122.04,122.12,29250.0,118.5987,118.725,118.589,118.6667,29250.0
2023-12-21 11:00:00,122.12,122.18,122.02,122.09,38928.0,118.6667,118.725,118.5695,118.6375,38928.0
2023-12-21 11:05:00,122.09,122.2,122.01,122.08,55356.0,118.6375,118.7444,118.5598,118.6278,55356.0
2023-12-21 11:10:00,122.09,122.12,122.0,122.11,36651.0,118.6375,118.6667,118.5501,118.657,36651.0
2023-12-21 11:15:00,122.12,122.17,122.02,122.17,39510.0,118.6667,118.7153,118.5695,118.7153,39510.0
2023-12-21 11:20:00,122.16,122.27,122.14,122.15,38012.0,118.7056,118.8125,118.6861,118.6959,38012.0
2023-12-21 11:25:00,122.15,122.29,122.1,122.29,48721.0,118.6959,118.8319,118.6473,118.8319,48721.0
2023-12-21 11:30:00,122.27,122.36,122.19,122.29,44120.0,118.8125,118.8999,118.7347,118.8319,44120.0
2023-12-21 11:35:00,122.29,122.35,122.22,122.28,49751.0,118.8319,118.8902,118.7639,118.8222,49751.0
2023-12-21 11:40:00,122.28,122.29,122.05,122.07,53547.0,118.8222,118.8319,118.5987,118.6181,53547.0
2023-12-21 11:45:00,122.08,122.2,122.03,122.08,35589.0,118.6278,118.7444,118.5792,118.6278,35589.0
2023-12-21 11:50:00,122.09,122.16,122.03,122.12,51980.0,118.6375,118.7056,118.5792,118.6667,51980.0
2023-12-21 11:55:00,122.12,122.17,122.04,122.06,55881.0,118.6667,118.7153,118.589,118.6084,55881.0
2023-12-21 12:00:00,122.07,122.12,121.87,121.87,61298.0,118.6181,118.6667,118.4238,118.4238,61298.0
2023-12-21 12:05:00,121.87,121.99,121.74,121.75,42123.0,118.4238,118.5404,118.2974,118.3072,42123.0
2023-12-21 12:10:00,121.76,121.95,121.75,121.91,43856.0,118.3169,118.5015,118.3072,118.4626,43856.0
2023-12-21 12:15:00,121.91,122.03,121.91,122.03,48030.0,118.4626,118.5792,118.4626,118.5792,48030.0
2023-12-21 12:20:00,122.03,122.05,121.73,121.76,49439.0,118.5792,118.5987,118.2877,118.3169,49439.0
2023-12-21 12:25:00,121.76,121.85,121.69,121.78,30441.0,118.3169,118.4043,118.2489,118.3363,30441.0
2023-12-21 12:30:00,121.77,122.02,121.74,121.87,43325.0,118.3266,118.5695,118.2974,118.4238,43325.0
2023-12-21 12:35:00,121.89,121.9,121.75,121.79,27625.0,118.4432,118.4529,118.3072,118.346,27625.0
2023-12-21 12:40:00,121.77,121.95,121.74,121.83,52067.0,118.3266,118.5015,118.2974,118.3849,52067.0
2023-12-21 12:45:00,121.81,121.85,121.75,121.81,47087.0,118.3655,118.4043,118.3072,118.3655,47087.0
2023-12-21 12:50:00,121.8,121.89,121.71,121.72,27338.0,118.3557,118.4432,118.2683,118.278,27338.0
2023-12-21 12:55:00,121.71,121.73,121.57,121.58,34717.0,118.2683,118.2877,118.1323,118.142,34717.0
2023-12-21 13:00:00,121.57,121.87,121.57,121.87,56237.0,118.1323,118.4238,118.1323,118.4238,56237.0
2023-12-21 13:05:00,121.87,121.98,121.74,121.75,64675.0,118.4238,118.5307,118.2974,118.3072,64675.0
2023-12-21 13:10:00,121.75,121.8,121.66,121.7,52041.0,118.3072,118.3557,118.2197,118.2586,52041.0
2023-12-21 13:15:00,121.7,121.7,121.41,121.46,67288.0,118.2586,118.2586,117.9768,118.0254,67288.0
2023-12-21 13:20:00,121.48,121.77,121.4,121.75,54268.0,118.0448,118.3266,117.9671,118.3072,54268.0
2023-12-21 13:25:00,121.75,121.77,121.64,121.72,50214.0,118.3072,118.3266,118.2003,118.278,50214.0
2023-12-21 13:30:00,121.73,121.85,121.71,121.75,67864.0,118.2877,118.4043,118.2683,118.3072,67864.0
2023-12-21 13:35:00,121.75,121.9,121.7,121.86,55098.0,118.3072,118.4529,118.2586,118.4141,55098.0
2023-12-21 13:40:00,121.85,121.92,121.8,121.81,61481.0,118.4043,118.4724,118.3557,118.3655,61481.0
2023-12-21 13:45:00,121.82,121.94,121.78,121.88,83442.0,118.3752,118.4918,118.3363,118.4335,83442.0
2023-12-21 13:50:00,121.88,122.0,121.84,121.88,70134.0,118.4335,118.5501,118.3946,118.4335,70134.0
2023-12-21 13:55:00,121.9,121.99,121.87,121.89,38408.0,118.4529,118.5404,118.4238,118.4432,38408.0
2023-12-21 14:00:00,121.86,121.94,121.78,121.93,43265.0,118.4141,118.4918,118.3363,118.4821,43265.0
2023-12-21 14:05:00,121.93,122.06,121.93,121.99,76039.0,118.4821,118.6084,118.4821,118.5404,76039.0
2023-12-21 14:10:00,121.99,122.08,121.87,121.89,67444.0,118.5404,118.6278,118.4238,118.4432,67444.0
2023-12-21 14:15:00,121.9,122.05,121.89,122.03,44275.0,118.4529,118.5987,118.4432,118.5792,44275.0
2023-12-21 14:20:00,122.02,122.02,121.77,121.77,105871.0,118.5695,118.5695,118.3266,118.3266,105871.0
2023-12-21 14:25:00,121.77,121.87,121.74,121.81,35673.0,118.3266,118.4238,118.2974,118.3655,35673.0
2023-12-21 14:30:00,121.81,121.87,121.75,121.86,34429.0,118.3655,118.4238,118.3072,118.4141,34429.0
2023-12-21 14:35:00,121.86,121.93,121.81,121.89,35636.0,118.4141,118.4821,118.3655,118.4432,35636.0
2023-12-21 14:40:00,121.91,121.98,121.87,121.96,72121.0,118.4626,118.5307,118.4238,118.5112,72121.0
2023-12-21 14:45:00,121.95,122.02,121.92,121.92,63395.0,118.5015,118.5695,118.4724,118.4724,63395.0
2023-12-21 14:50:00,121.92,122.05,121.92,122.0,69508.0,118.4724,118.5987,118.4724,118.5501,69508.0
2023-12-21 14:55:00,122.0,122.06,121.97,122.02,66756.0,118.5501,118.6084,118.5209,118.5695,66756.0
2023-12-21 15:00:00,122.03,122.21,122.0,122.13,81535.0,118.5792,118.7542,118.5501,118.6764,81535.0
2023-12-21 15:05:00,122.13,122.29,122.11,122.13,130123.0,118.6764,118.8319,118.657,118.6764,130123.0
2023-12-21 15:10:00,122.13,122.35,122.13,122.35,111309.0,118.6764,118.8902,118.6764,118.8902,111309.0
2023-12-21 15:15:00,122.32,122.37,122.23,122.29,109507.0,118.861,118.9096,118.7736,118.8319,109507.0
2023-12-21 15:20:00,122.28,122.4,122.15,122.15,85974.0,118.8222,118.9388,118.6959,118.6959,85974.0
2023-12-21 15:25:00,122.14,122.41,122.12,122.31,190953.0,118.6861,118.9485,118.6667,118.8513,190953.0
2023-12-21 15:30:00,122.3,122.34,122.2,122.31,137120.0,118.8416,118.8805,118.7444,118.8513,137120.0
2023-12-21 15:35:00,122.32,122.44,122.26,122.39,127792.0,118.861,118.9777,118.8027,118.9291,127792.0
2023-12-21 15:40:00,122.4,122.53,122.39,122.44,141806.0,118.9388,119.0651,118.9291,118.9777,141806.0
2023-12-21 15:45:00,122.44,122.65,122.4,122.52,167017.0,118.9777,119.1817,118.9388,119.0554,167017.0
2023-12-21 15:50:00,122.52,122.55,122.41,122.45,252037.0,119.0554,119.0845,118.9485,118.9874,252037.0
2023-12-21 15:55:00,122.45,122.63,122.41,122.45,598611.0,118.9874,119.1623,118.9485,118.9874,598611.0
2023-12-22 09:30:00,108.26,110.1,107.45,109.92,3554913.0,105.1986,106.9866,104.4115,106.8117,3554913.0
2023-12-22 09:35:00,109.93,110.11,109.5,109.74,1649740.0,106.8214,106.9963,106.4036,106.6368,1649740.0
2023-12-22 09:40:00,109.74,110.8,109.23,110.61,1576090.0,106.6368,107.6668,106.1412,107.4822,1576090.0
2023-12-22 09:45:00,110.61,110.74,109.88,110.02,1110722.0,107.4822,107.6085,106.7728,106.9089,1110722.0
2023-12-22 09:50:00,110.02,110.13,109.53,109.57,768259.0,106.9089,107.0158,106.4327,106.4716,768259.0
2023-12-22 09:55:00,109.57,109.96,109.5,109.93,631208.0,106.4716,106.8506,106.4036,106.8214,631208.0
2023-12-22 10:00:00,109.94,109.97,109.32,109.34,679044.0,106.8311,106.8603,106.2287,106.2481,679044.0
2023-12-22 10:05:00,109.34,109.37,108.5,108.77,1243033.0,106.2481,106.2772,105.4318,105.6942,1243033.0
2023-12-22 10:10:00,108.77,109.09,108.75,108.78,705121.0,105.6942,106.0052,105.6748,105.7039,705121.0
2023-12-22 10:15:00,108.79,109.08,108.68,108.76,753551.0,105.7136,105.9954,105.6068,105.6845,753551.0
2023-12-22 10:20:00,108.76,108.79,108.3,108.67,988947.0,105.6845,105.7136,105.2375,105.597,988947.0
2023-12-22 10:25:00,108.67,108.84,108.55,108.83,632946.0,105.597,105.7622,105.4804,105.7525,632946.0
2023-12-22 10:30:00,108.83,108.84,108.53,108.65,431366.0,105.7525,105.7622,105.461,105.5776,431366.0
2023-12-22 10:35:00,108.65,109.34,108.62,109.32,708107.0,105.5776,106.2481,105.5485,106.2287,708107.0
2023-12-22 10:40:00,109.32,109.6,109.23,109.56,603278.0,106.2287,106.5007,106.1412,106.4619,603278.0
2023-12-22 10:45:00,109.56,109.79,109.55,109.79,592671.0,106.4619,106.6854,106.4522,106.6854,592671.0
2023-12-22 10:50:00,109.79,109.98,109.73,109.78,511107.0,106.6854,106.87,106.6271,106.6756,511107.0
2023-12-22 10:55:00,109.77,110.05,109.61,109.97,566153.0,106.6659,106.938,106.5105,106.8603,566153.0
2023-12-22 11:00:00,109.97,110.31,109.86,110.14,602170.0,106.8603,107.1907,106.7534,107.0255,602170.0
2023-12-22 11:05:00,110.14,110.17,109.85,110.06,448810.0,107.0255,107.0546,106.7437,106.9477,448810.0
2023-12-22 11:10:00,110.06,110.07,109.56,109.77,438628.0,106.9477,106.9574,106.4619,106.6659,438628.0
2023-12-22 11:15:00,109.77,109.8,109.5,109.53,351009.0,106.6659,106.6951,106.4036,106.4327,351009.0
2023-12-22 11:20:00,109.52,109.8,109.5,109.59,343497.0,106.423,106.6951,106.4036,106.491,343497.0
2023-12-22 11:25:00,109.59,109.79,109.55,109.64,308783.0,106.491,106.6854,106.4522,106.5396,308783.0
2023-12-22 11:30:00,109.64,109.84,109.42,109.42,327155.0,106.5396,106.734,106.3258,106.3258,327155.0
2023-12-22 11:35:00,109.42,109.46,109.25,109.26,311135.0,106.3258,106.3647,106.1606,106.1704,311135.0
2023-12-22 11:40:00,109.27,109.48,109.24,109.4,247767.0,106.1801,106.3841,106.1509,106.3064,247767.0
2023-12-22 11:45:00,109.4,109.52,109.3,109.3,208804.0,106.3064,106.423,106.2092,106.2092,208804.0
2023-12-22 11:50:00,109.3,109.49,109.3,109.36,183771.0,106.2092,106.3939,106.2092,106.2675,183771.0
2023-12-22 11:55:00,109.37,109.44,109.15,109.18,260107.0,106.2772,106.3453,106.0635,106.0926,260107.0
2023-12-22 12:00:00,109.18,109.3,109.06,109.22,350736.0,106.0926,106.2092,105.976,106.1315,350736.0
2023-12-22 12:05:00,109.22,109.27,109.05,109.12,295553.0,106.1315,106.1801,105.9663,106.0343,295553.0
2023-12-22 12:10:00,109.12,109.2,109.01,109.19,333403.0,106.0343,106.1121,105.9274,106.1023,333403.0
2023-12-22 12:15:00,109.18,109.19,109.06,109.14,204192.0,106.0926,106.1023,105.976,106.0537,204192.0
2023-12-22 12:20:00,109.14,109.14,109.05,109.08,201802.0,106.0537,106.0537,105.9663,105.9954,201802.0
2023-12-22 12:25:00,109.09,109.09,109.02,109.03,200493.0,106.0052,106.0052,105.9371,105.9469,200493.0
2023-12-22 12:30:00,109.03,109.05,108.7,108.8,494727.0,105.9469,105.9663,105.6262,105.7234,494727.0
2023-12-22 12:35:00,108.8,109.13,108.79,109.06,322633.0,105.7234,106.044,105.7136,105.976,322633.0
2023-12-22 12:40:00,109.07,109.27,109.06,109.22,250827.0,105.9857,106.1801,105.976,106.1315,250827.0
2023-12-22 12:45:00,109.23,109.24,109.07,109.09,189665.0,106.1412,106.1509,105.9857,106.0052,189665.0
2023-12-22 12:50:00,109.08,109.3,109.07,109.08,220945.0,105.9954,106.2092,105.9857,105.9954,220945.0
2023-12-22 12:55:00,109.07,109.07,109.0,109.07,119948.0,105.9857,105.9857,105.9177,105.9857,119948.0
2023-12-22 13:00:00,109.07,109.16,108.9,108.98,216725.0,105.9857,106.0732,105.8205,105.8983,216725.0
2023-12-22 13:05:00,108.98,109.03,108.95,108.96,139577.0,105.8983,105.9469,105.8691,105.8788,139577.0
2023-12-22 13:10:00,108.97,109.11,108.9,109.0,316096.0,105.8886,106.0246,105.8205,105.9177,316096.0
2023-12-22 13:15:00,109.0,109.07,108.9,108.94,143122.0,105.9177,105.9857,105.8205,105.8594,143122.0
2023-12-22 13:20:00,108.92,108.95,108.72,108.74,271056.0,105.84,105.8691,105.6456,105.6651,271056.0
2023-12-22 13:25:00,108.75,108.76,108.63,108.72,249724.0,105.6748,105.6845,105.5582,105.6456,249724.0
2023-12-22 13:30:00,108.72,108.86,108.7,108.77,259676.0,105.6456,105.7817,105.6262,105.6942,259676.0
2023-12-22 13:35:00,108.78,108.86,108.69,108.73,190381.0,105.7039,105.7817,105.6165,105.6553,190381.0
2023-12-22 13:40:00,108.73,108.8,108.71,108.73,118263.0,105.6553,105.7234,105.6359,105.6553,118263.0
2023-12-22 13:45:00,108.74,108.95,108.73,108.92,197761.0,105.6651,105.8691,105.6553,105.84,197761.0
2023-12-22 13:50:00,108.92,108.92,108.7,108.7,194089.0,105.84,105.84,105.6262,105.6262,194089.0
2023-12-22 13:55:00,108.7,108.72,108.58,108.59,220258.0,105.6262,105.6456,105.5096,105.5193,220258.0
2023-12-22 14:00:00,108.59,108.6,108.3,108.33,367255.0,105.5193,105.529,105.2375,105.2667,367255.0
2023-12-22 14:05:00,108.33,108.37,108.19,108.22,343163.0,105.2667,105.3055,105.1306,105.1598,343163.0
2023-12-22 14:10:00,108.22,108.31,108.13,108.16,300216.0,105.1598,105.2472,105.0723,105.1015,300216.0
2023-12-22 14:15:00,108.15,108.2,108.04,108.06,351324.0,105.0917,105.1403,104.9849,105.0043,351324.0
2023-12-22 14:20:00,108.07,108.14,107.97,108.02,628930.0,105.014,105.082,104.9168,104.9654,628930.0
2023-12-22 14:25:00,108.01,108.02,107.79,107.82,365193.0,104.9557,104.9654,104.7419,104.7711,365193.0
2023-12-22 14:30:00,107.82,107.89,107.75,107.78,286098.0,104.7711,104.8391,104.7031,104.7322,286098.0
2023-12-22 14:35:00,107.78,107.92,107.76,107.92,273725.0,104.7322,104.8682,104.7128,104.8682,273725.0
2023-12-22 14:40:00,107.92,108.08,107.91,108.01,295904.0,104.8682,105.0237,104.8585,104.9557,295904.0
2023-12-22 14:45:00,108.01,108.09,107.99,108.06,320660.0,104.9557,105.0334,104.9363,105.0043,320660.0
2023-12-22 14:50:00,108.06,108.22,108.04,108.18,290216.0,105.0043,105.1598,104.9849,105.1209,290216.0
2023-12-22 14:55:00,108.18,108.28,108.15,108.23,279839.0,105.1209,105.2181,105.0917,105.1695,279839.0
2023-12-22 15:00:00,108.23,108.25,107.96,108.12,299990.0,105.1695,105.1889,104.9071,105.0626,299990.0
2023-12-22 15:05:00,108.12,108.25,108.05,108.06,240869.0,105.0626,105.1889,104.9946,105.0043,240869.0
2023-12-22 15:10:00,108.06,108.09,107.97,108.02,234135.0,105.0043,105.0334,104.9168,104.9654,234135.0
2023-12-22 15:15:00,108.01,108.17,107.89,108.16,287274.0,104.9557,105.1112,104.8391,105.1015,287274.0
2023-12-22 15:20:00,108.16,108.16,108.0,108.12,231769.0,105.1015,105.1015,104.946,105.0626,231769.0
2023-12-22 15:25:00,108.12,108.13,108.01,108.09,257529.0,105.0626,105.0723,104.9557,105.0334,257529.0
2023-12-22 15:30:00,108.1,108.22,108.08,108.16,337099.0,105.0432,105.1598,105.0237,105.1015,337099.0
2023-12-22 15:35:00,108.16,108.16,108.06,108.14,259712.0,105.1015,105.1015,105.0043,105.082,259712.0
2023-12-22 15:40:00,108.13,108.13,108.02,108.06,341750.0,105.0723,105.0723,104.9654,105.0043,341750.0
2023-12-22 15:45:00,108.06,108.08,107.95,107.98,605640.0,105.0043,105.0237,104.8974,104.9265,605640.0
2023-12-22 15:50:00,107.98,108.06,107.97,108.03,740316.0,104.9265,105.0043,104.9168,104.9751,740316.0
2023-12-22 15:55:00,108.03,108.05,108.0,108.04,1404512.0,104.9751,104.9946,104.946,104.9849,1404512.0
2023-12-26 09:30:00,108.3,108.57,107.92,108.3,590146.0,105.2375,105.4999,104.8682,105.2375,590146.0
2023-12-26 09:35:00,108.29,108.69,107.79,108.66,348624.0,105.2278,105.6165,104.7419,105.5873,348624.0
2023-12-26 09:40:00,108.65,108.66,108.12,108.16,186045.0,105.5776,105.5873,105.0626,105.1015,186045.0
2023-12-26 09:45:00,108.19,108.42,108.12,108.15,184080.0,105.1306,105.3541,105.0626,105.0917,184080.0
2023-12-26 09:50:00,108.16,108.3,107.82,107.83,183904.0,105.1015,105.2375,104.7711,104.7808,183904.0
2023-12-26 09:55:00,107.83,107.88,107.56,107.58,294915.0,104.7808,104.8294,104.5184,104.5379,294915.0
2023-12-26 10:00:00,107.58,107.77,107.48,107.66,265388.0,104.5379,104.7225,104.4407,104.6156,265388.0
2023-12-26 10:05:00,107.65,107.92,107.63,107.86,177076.0,104.6059,104.8682,104.5864,104.8099,177076.0
2023-12-26 10:10:00,107.87,108.03,107.78,107.86,146446.0,104.8197,104.9751,104.7322,104.8099,146446.0
2023-12-26 10:15:00,107.87,108.12,107.87,108.01,134334.0,104.8197,105.0626,104.8197,104.9557,134334.0
2023-12-26 10:20:00,108.02,108.16,108.0,108.08,107582.0,104.9654,105.1015,104.946,105.0237,107582.0
2023-12-26 10:25:00,108.07,108.26,108.0,108.02,120774.0,105.014,105.1986,104.946,104.9654,120774.0
2023-12-26 10:30:00,108.02,108.12,107.95,107.98,101052.0,104.9654,105.0626,104.8974,104.9265,101052.0
2023-12-26 10:35:00,107.97,107.98,107.79,107.81,122641.0,104.9168,104.9265,104.7419,104.7614,122641.0
2023-12-26 10:40:00,107.81,107.84,107.71,107.75,125563.0,104.7614,104.7905,104.6642,104.7031,125563.0
2023-12-26 10:45:00,107.76,107.76,107.58,107.59,126840.0,104.7128,104.7128,104.5379,104.5476,126840.0
2023-12-26 10:50:00,107.6,107.6,107.52,107.55,178516.0,104.5573,104.5573,104.4796,104.5087,178516.0
2023-12-26 10:55:00,107.55,107.75,107.55,107.74,143867.0,104.5087,104.7031,104.5087,104.6933,143867.0
2023-12-26 11:00:00,107.74,107.89,107.7,107.83,105444.0,104.6933,104.8391,104.6545,104.7808,105444.0
2023-12-26 11:05:00,107.83,108.06,107.83,107.99,124987.0,104.7808,105.0043,104.7808,104.9363,124987.0
2023-12-26 11:10:00,108.0,108.2,107.97,108.14,146760.0,104.946,105.1403,104.9168,105.082,146760.0
2023-12-26 11:15:00,108.12,108.19,108.02,108.08,101857.0,105.0626,105.1306,104.9654,105.0237,101857.0
2023-12-26 11:20:00,108.07,108.22,108.02,108.09,126197.0,105.014,105.1598,104.9654,105.0334,126197.0
2023-12-26 11:25:00,108.08,108.11,108.0,108.09,93852.0,105.0237,105.0529,104.946,105.0334,93852.0
2023-12-26 11:30:00,108.09,108.21,108.08,108.11,75904.0,105.0334,105.15,105.0237,105.0529,75904.0
2023-12-26 11:35:00,108.11,108.15,108.08,108.15,68028.0,105.0529,105.0917,105.0237,105.0917,68028.0
2023-12-26 11:40:00,108.15,108.16,108.0,108.01,70221.0,105.0917,105.1015,104.946,104.9557,70221.0
2023-12-26 11:45:00,108.0,108.09,107.97,108.03,74026.0,104.946,105.0334,104.9168,104.9751,74026.0
2023-12-26 11:50:00,108.02,108.08,108.0,108.06,58855.0,104.9654,105.0237,104.946,105.0043,58855.0
2023-12-26 11:55:00,108.06,108.06,107.87,107.88,71802.0,105.0043,105.0043,104.8197,104.8294,71802.0
2023-12-26 12:00:00,107.87,107.89,107.76,107.81,119744.0,104.8197,104.8391,104.7128,104.7614,119744.0
2023-12-26 12:05:00,107.81,107.9,107.77,107.88,69170.0,104.7614,104.8488,104.7225,104.8294,69170.0
2023-12-26 12:10:00,107.87,107.91,107.83,107.9,54193.0,104.8197,104.8585,104.7808,104.8488,54193.0
2023-12-26 12:15:00,107.89,107.92,107.82,107.88,67024.0,104.8391,104.8682,104.7711,104.8294,67024.0
2023-12-26 12:20:00,107.88,107.9,107.79,107.84,53635.0,104.8294,104.8488,104.7419,104.7905,53635.0
2023-12-26 12:25:00,107.84,107.88,107.79,107.83,46489.0,104.7905,104.8294,104.7419,104.7808,46489.0
2023-12-26 12:30:00,107.83,107.84,107.77,107.83,60184.0,104.7808,104.7905,104.7225,104.7808,60184.0
2023-12-26 12:35:00,107.83,107.89,107.74,107.87,70741.0,104.7808,104.8391,104.6933,104.8197,70741.0
2023-12-26 12:40:00,107.87,108.03,107.83,107.97,82247.0,104.8197,104.9751,104.7808,104.9168,82247.0
2023-12-26 12:45:00,107.96,108.12,107.96,108.09,79182.0,104.9071,105.0626,104.9071,105.0334,79182.0
2023-12-26 12:50:00,108.1,108.22,108.09,108.2,89577.0,105.0432,105.1598,105.0334,105.1403,89577.0
2023-12-26 12:55:00,108.21,108.25,108.13,108.16,56172.0,105.15,105.1889,105.0723,105.1015,56172.0
2023-12-26 13:00:00,108.16,108.41,108.14,108.4,116925.0,105.1015,105.3444,105.082,105.3347,116925.0
2023-12-26 13:05:00,108.4,108.49,108.35,108.43,115821.0,105.3347,105.4221,105.2861,105.3638,115821.0
2023-12-26 13:10:00,108.43,108.5,108.4,108.44,80423.0,105.3638,105.4318,105.3347,105.3735,80423.0
2023-12-26 13:15:00,108.43,108.43,108.28,108.32,87226.0,105.3638,105.3638,105.2181,105.2569,87226.0
2023-12-26 13:20:00,108.32,108.4,108.29,108.39,49778.0,105.2569,105.3347,105.2278,105.325,49778.0
2023-12-26 13:25:00,108.4,108.41,108.19,108.19,94744.0,105.3347,105.3444,105.1306,105.1306,94744.0
2023-12-26 13:30:00,108.19,108.35,108.18,108.32,75110.0,105.1306,105.2861,105.1209,105.2569,75110.0
2023-12-26 13:35:00,108.32,108.39,108.24,108.3,64123.0,105.2569,105.325,105.1792,105.2375,64123.0
2023-12-26 13:40:00,108.29,108.34,108.24,108.33,49169.0,105.2278,105.2764,105.1792,105.2667,49169.0
2023-12-26 13:45:00,108.31,108.4,108.29,108.39,40425.0,105.2472,105.3347,105.2278,105.325,40425.0
2023-12-26 13:50:00,108.39,108.43,108.27,108.35,70236.0,105.325,105.3638,105.2083,105.2861,70236.0
2023-12-26 13:55:00,108.35,108.37,108.3,108.32,50628.0,105.2861,105.3055,105.2375,105.2569,50628.0
2023-12-26 14:00:00,108.33,108.41,108.33,108.34,53891.0,105.2667,105.3444,105.2667,105.2764,53891.0
2023-12-26 14:05:00,108.35,108.42,108.34,108.39,75451.0,105.2861,105.3541,105.2764,105.325,75451.0
2023-12-26 14:10:00,108.39,108.44,108.37,108.4,67955.0,105.325,105.3735,105.3055,105.3347,67955.0
2023-12-26 14:15:00,108.4,108.45,108.37,108.39,63107.0,105.3347,105.3833,105.3055,105.325,63107.0
2023-12-26 14:20:00,108.38,108.42,108.32,108.41,69042.0,105.3152,105.3541,105.2569,105.3444,69042.0
2023-12-26 14:25:00,108.42,108.51,108.4,108.45,91818.0,105.3541,105.4416,105.3347,105.3833,91818.0
2023-12-26 14:30:00,108.45,108.49,108.43,108.43,59291.0,105.3833,105.4221,105.3638,105.3638,59291.0
2023-12-26 14:35:00,108.44,108.44,108.37,108.43,55352.0,105.3735,105.3735,105.3055,105.3638,55352.0
2023-12-26 14:40:00,108.43,108.44,108.2,108.21,69883.0,105.3638,105.3735,105.1403,105.15,69883.0
2023-12-26 14:45:00,108.21,108.27,108.2,108.25,65550.0,105.15,105.2083,105.1403,105.1889,65550.0
2023-12-26 14:50:00,108.25,108.26,108.11,108.17,84458.0,105.1889,105.1986,105.0529,105.1112,84458.0
2023-12-26 14:55:00,108.17,108.2,108.1,108.2,82745.0,105.1112,105.1403,105.0432,105.1403,82745.0
2023-12-26 15:00:00,108.19,108.22,108.16,108.2,60745.0,105.1306,105.1598,105.1015,105.1403,60745.0
2023-12-26 15:05:00,108.2,108.2,108.15,108.15,63845.0,105.1403,105.1403,105.0917,105.0917,63845.0
2023-12-26 15:10:00,108.16,108.23,108.11,108.23,97503.0,105.1015,105.1695,105.0529,105.1695,97503.0
2023-12-26 15:15:00,108.23,108.24,108.17,108.2,69000.0,105.1695,105.1792,105.1112,105.1403,69000.0
2023-12-26 15:20:00,108.21,108.26,108.17,108.18,73269.0,105.15,105.1986,105.1112,105.1209,73269.0
2023-12-26 15:25:00,108.18,108.27,108.03,108.04,146547.0,105.1209,105.2083,104.9751,104.9849,146547.0
2023-12-26 15:30:00,108.04,108.04,107.94,107.95,212605.0,104.9849,104.9849,104.8877,104.8974,212605.0
2023-12-26 15:35:00,107.95,108.01,107.88,107.96,181339.0,104.8974,104.9557,104.8294,104.9071,181339.0
2023-12-26 15:40:00,107.97,108.03,107.94,107.99,179163.0,104.9168,104.9751,104.8877,104.9363,179163.0
2023-12-26 15:45:00,107.99,108.06,107.9,107.92,241933.0,104.9363,105.0043,104.8488,104.8682,241933.0
2023-12-26 15:50:00,107.91,108.02,107.86,108.02,386045.0,104.8585,104.9654,104.8099,104.9654,386045.0
2023-12-26 15:55:00,108.04,108.05,107.9,108.04,699951.0,104.9849,104.9946,104.8488,104.9849,699951.0
2023-12-27 09:30:00,108.34,108.59,108.07,108.19,252006.0,105.2764,105.5193,105.014,105.1306,252006.0
2023-12-27 09:35:00,108.16,108.2,107.83,108.07,169428.0,105.1015,105.1403,104.7808,105.014,169428.0
2023-12-27 09:40:00,108.09,108.11,107.74,108.03,192277.0,105.0334,105.0529,104.6933,104.9751,192277.0
2023-12-27 09:45:00,108.03,108.03,107.79,107.81,113935.0,104.9751,104.9751,104.7419,104.7614,113935.0
2023-12-27 09:50:00,107.8,107.88,107.67,107.78,162246.0,104.7516,104.8294,104.6253,104.7322,162246.0
2023-12-27 09:55:00,107.78,107.94,107.74,107.85,130407.0,104.7322,104.8877,104.6933,104.8002,130407.0
2023-12-27 10:00:00,107.87,108.16,107.84,108.06,139146.0,104.8197,105.1015,104.7905,105.0043,139146.0
2023-12-27 10:05:00,108.06,108.18,107.93,108.06,83311.0,105.0043,105.1209,104.878,105.0043,83311.0
2023-12-27 10:10:00,108.06,108.1,107.89,107.91,102332.0,105.0043,105.0432,104.8391,104.8585,102332.0
2023-12-27 10:15:00,107.91,107.92,107.74,107.75,74119.0,104.8585,104.8682,104.6933,104.7031,74119.0
2023-12-27 10:20:00,107.75,107.83,107.62,107.83,98558.0,104.7031,104.7808,104.5767,104.7808,98558.0
2023-12-27 10:25:00,107.83,107.99,107.81,107.88,79682.0,104.7808,104.9363,104.7614,104.8294,79682.0
2023-12-27 10:30:00,107.89,107.93,107.7,107.75,53868.0,104.8391,104.878,104.6545,104.7031,53868.0
2023-12-27 10:35:00,107.75,107.75,107.54,107.62,97658.0,104.7031,104.7031,104.499,104.5767,97658.0
2023-12-27 10:40:00,107.63,107.65,107.49,107.55,166109.0,104.5864,104.6059,104.4504,104.5087,166109.0
2023-12-27 10:45:00,107.56,107.56,107.47,107.52,110193.0,104.5184,104.5184,104.431,104.4796,110193.0
2023-12-27 10:50:00,107.51,107.55,107.37,107.5,143458.0,104.4698,104.5087,104.3338,104.4601,143458.0
2023-12-27 10:55:00,107.49,107.54,107.38,107.44,114136.0,104.4504,104.499,104.3435,104.4018,114136.0
2023-12-27 11:00:00,107.42,107.5,107.29,107.39,129602.0,104.3824,104.4601,104.2561,104.3532,129602.0
2023-12-27 11:05:00,107.39,107.4,107.05,107.07,171611.0,104.3532,104.363,104.0228,104.0423,171611.0
2023-12-27 11:10:00,107.08,107.2,107.01,107.17,190236.0,104.052,104.1686,103.984,104.1395,190236.0
2023-12-27 11:15:00,107.19,107.26,107.15,107.18,84731.0,104.1589,104.2269,104.12,104.1492,84731.0
2023-12-27 11:20:00,107.18,107.26,107.03,107.04,116814.0,104.1492,104.2269,104.0034,104.0131,116814.0
2023-12-27 11:25:00,107.02,107.04,106.88,107.02,262538.0,103.9937,104.0131,103.8577,103.9937,262538.0
2023-12-27 11:30:00,107.01,107.24,107.01,107.14,113879.0,103.984,104.2075,103.984,104.1103,113879.0
2023-12-27 11:35:00,107.14,107.3,107.14,107.24,104667.0,104.1103,104.2658,104.1103,104.2075,104667.0
2023-12-27 11:40:00,107.23,107.33,107.23,107.24,62848.0,104.1978,104.2949,104.1978,104.2075,62848.0
2023-12-27 11:45:00,107.23,107.33,107.22,107.33,44530.0,104.1978,104.2949,104.188,104.2949,44530.0
2023-12-27 11:50:00,107.33,107.49,107.29,107.3,117606.0,104.2949,104.4504,104.2561,104.2658,117606.0
2023-12-27 11:55:00,107.3,107.48,107.29,107.38,56469.0,104.2658,104.4407,104.2561,104.3435,56469.0
2023-12-27 12:00:00,107.38,107.4,107.26,107.29,52965.0,104.3435,104.363,104.2269,104.2561,52965.0
2023-12-27 12:05:00,107.29,107.32,107.24,107.26,53532.0,104.2561,104.2852,104.2075,104.2269,53532.0
2023-12-27 12:10:00,107.24,107.36,107.23,107.34,65051.0,104.2075,104.3241,104.1978,104.3046,65051.0
2023-12-27 12:15:00,107.33,107.39,107.31,107.34,40064.0,104.2949,104.3532,104.2755,104.3046,40064.0
2023-12-27 12:20:00,107.35,107.44,107.34,107.37,82085.0,104.3144,104.4018,104.3046,104.3338,82085.0
2023-12-27 12:25:00,107.38,107.45,107.36,107.44,36622.0,104.3435,104.4115,104.3241,104.4018,36622.0
2023-12-27 12:30:00,107.44,107.53,107.41,107.52,48663.0,104.4018,104.4893,104.3727,104.4796,48663.0
2023-12-27 12:35:00,107.53,107.53,107.36,107.4,46549.0,104.4893,104.4893,104.3241,104.363,46549.0
2023-12-27 12:40:00,107.4,107.41,107.25,107.26,41040.0,104.363,104.3727,104.2172,104.2269,41040.0
2023-12-27 12:45:00,107.26,107.29,107.22,107.26,41230.0,104.2269,104.2561,104.188,104.2269,41230.0
2023-12-27 12:50:00,107.26,107.29,107.24,107.27,23576.0,104.2269,104.2561,104.2075,104.2366,23576.0
2023-12-27 12:55:00,107.27,107.32,107.25,107.32,38271.0,104.2366,104.2852,104.2172,104.2852,38271.0
2023-12-27 13:00:00,107.33,107.41,107.22,107.37,54419.0,104.2949,104.3727,104.188,104.3338,54419.0
2023-12-27 13:05:00,107.37,107.47,107.32,107.4,63406.0,104.3338,104.431,104.2852,104.363,63406.0
2023-12-27 13:10:00,107.4,107.43,107.3,107.32,40750.0,104.363,104.3921,104.2658,104.2852,40750.0
2023-12-27 13:15:00,107.32,107.47,107.31,107.42,39982.0,104.2852,104.431,104.2755,104.3824,39982.0
2023-12-27 13:20:00,107.42,107.44,107.37,107.43,40220.0,104.3824,104.4018,104.3338,104.3921,40220.0
2023-12-27 13:25:00,107.42,107.47,107.37,107.4,55060.0,104.3824,104.431,104.3338,104.363,55060.0
2023-12-27 13:30:00,107.41,107.42,107.27,107.27,43272.0,104.3727,104.3824,104.2366,104.2366,43272.0
2023-12-27 13:35:00,107.26,107.32,107.22,107.3,54644.0,104.2269,104.2852,104.188,104.2658,54644.0
2023-12-27 13:40:00,107.3,107.35,107.28,107.28,36400.0,104.2658,104.3144,104.2463,104.2463,36400.0
2023-12-27 13:45:00,107.27,107.29,107.23,107.28,55963.0,104.2366,104.2561,104.1978,104.2463,55963.0
2023-12-27 13:50:00,107.28,107.29,107.22,107.24,36719.0,104.2463,104.2561,104.188,104.2075,36719.0
2023-12-27 13:55:00,107.23,107.25,107.13,107.16,66632.0,104.1978,104.2172,104.1006,104.1297,66632.0
2023-12-27 14:00:00,107.15,107.16,107.04,107.1,65069.0,104.12,104.1297,104.0131,104.0714,65069.0
2023-12-27 14:05:00,107.09,107.19,107.07,107.19,49927.0,104.0617,104.1589,104.0423,104.1589,49927.0
2023-12-27 14:10:00,107.2,107.22,107.08,107.11,54158.0,104.1686,104.188,104.052,104.0812,54158.0
2023-12-27 14:15:00,107.12,107.12,107.03,107.06,62271.0,104.0909,104.0909,104.0034,104.0326,62271.0
2023-12-27 14:20:00,107.07,107.12,107.06,107.08,58168.0,104.0423,104.0909,104.0326,104.052,58168.0
2023-12-27 14:25:00,107.09,107.15,107.04,107.09,60736.0,104.0617,104.12,104.0131,104.0617,60736.0
2023-12-27 14:30:00,107.09,107.14,107.02,107.05,65398.0,104.0617,104.1103,103.9937,104.0228,65398.0
2023-12-27 14:35:00,107.03,107.06,106.95,106.96,119205.0,104.0034,104.0326,103.9257,103.9354,119205.0
2023-12-27 14:40:00,106.96,106.96,106.85,106.9,141648.0,103.9354,103.9354,103.8285,103.8771,141648.0
2023-12-27 14:45:00,106.9,107.0,106.89,106.98,57578.0,103.8771,103.9743,103.8674,103.9548,57578.0
2023-12-27 14:50:00,106.97,106.98,106.91,106.92,78096.0,103.9451,103.9548,103.8868,103.8965,78096.0
2023-12-27 14:55:00,106.92,107.0,106.88,106.92,93643.0,103.8965,103.9743,103.8577,103.8965,93643.0
2023-12-27 15:00:00,106.92,107.09,106.91,107.04,62466.0,103.8965,104.0617,103.8868,104.0131,62466.0
2023-12-27 15:05:00,107.04,107.1,107.01,107.09,44357.0,104.0131,104.0714,103.984,104.0617,44357.0
2023-12-27 15:10:00,107.1,107.17,107.02,107.04,58514.0,104.0714,104.1395,103.9937,104.0131,58514.0
2023-12-27 15:15:00,107.04,107.17,107.04,107.12,73182.0,104.0131,104.1395,104.0131,104.0909,73182.0
2023-12-27 15:20:00,107.13,107.18,107.09,107.12,72359.0,104.1006,104.1492,104.0617,104.0909,72359.0
2023-12-27 15:25:00,107.12,107.21,107.08,107.15,86225.0,104.0909,104.1783,104.052,104.12,86225.0
2023-12-27 15:30:00,107.14,107.18,107.09,107.17,66912.0,104.1103,104.1492,104.0617,104.1395,66912.0
2023-12-27 15:35:00,107.17,107.22,107.11,107.13,89370.0,104.1395,104.188,104.0812,104.1006,89370.0
2023-12-27 15:40:00,107.13,107.14,107.06,107.11,94343.0,104.1006,104.1103,104.0326,104.0812,94343.0
2023-12-27 15:45:00,107.12,107.17,107.03,107.04,115813.0,104.0909,104.1395,104.0034,104.0131,115813.0
2023-12-27 15:50:00,107.03,107.09,106.99,107.05,191419.0,104.0034,104.0617,103.9645,104.0228,191419.0
2023-12-27 15:55:00,107.05,107.16,107.03,107.11,357725.0,104.0228,104.1297,104.0034,104.0812,357725.0
2023-12-28 09:30:00,107.21,107.38,106.92,106.95,252997.0,104.1783,104.3435,103.8965,103.9257,252997.0
2023-12-28 09:35:00,106.96,107.09,106.81,106.98,159876.0,103.9354,104.0617,103.7896,103.9548,159876.0
2023-12-28 09:40:00,106.98,107.2,106.97,107.03,150449.0,103.9548,104.1686,103.9451,104.0034,150449.0
2023-12-28 09:45:00,107.03,107.22,106.99,107.11,124613.0,104.0034,104.188,103.9645,104.0812,124613.0
2023-12-28 09:50:00,107.12,107.16,107.07,107.07,62737.0,104.0909,104.1297,104.0423,104.0423,62737.0
2023-12-28 09:55:00,107.07,107.14,107.01,107.05,105220.0,104.0423,104.1103,103.984,104.0228,105220.0
2023-12-28 10:00:00,107.05,107.06,106.93,107.05,123648.0,104.0228,104.0326,103.9062,104.0228,123648.0
2023-12-28 10:05:00,107.04,107.24,107.01,107.21,64281.0,104.0131,104.2075,103.984,104.1783,64281.0
2023-12-28 10:10:00,107.23,107.46,107.23,107.42,117937.0,104.1978,104.4213,104.1978,104.3824,117937.0
2023-12-28 10:15:00,107.42,107.77,107.4,107.67,226679.0,104.3824,104.7225,104.363,104.6253,226679.0
2023-12-28 10:20:00,107.65,107.76,107.56,107.76,109456.0,104.6059,104.7128,104.5184,104.7128,109456.0
2023-12-28 10:25:00,107.75,107.81,107.69,107.78,95860.0,104.7031,104.7614,104.6448,104.7322,95860.0
2023-12-28 10:30:00,107.79,107.96,107.75,107.75,183245.0,104.7419,104.9071,104.7031,104.7031,183245.0
2023-12-28 10:35:00,107.77,108.15,107.77,108.09,114983.0,104.7225,105.0917,104.7225,105.0334,114983.0
2023-12-28 10:40:00,108.08,108.15,107.96,107.97,93164.0,105.0237,105.0917,104.9071,104.9168,93164.0
2023-12-28 10:45:00,107.97,108.15,107.96,108.15,108619.0,104.9168,105.0917,104.9071,105.0917,108619.0
2023-12-28 10:50:00,108.14,108.16,108.07,108.15,64548.0,105.082,105.1015,105.014,105.0917,64548.0
2023-12-28 10:55:00,108.14,108.18,108.06,108.16,73880.0,105.082,105.1209,105.0043,105.1015,73880.0
2023-12-28 11:00:00,108.15,108.16,108.07,108.13,78008.0,105.0917,105.1015,105.014,105.0723,78008.0
2023-12-28 11:05:00,108.11,108.2,108.11,108.17,76033.0,105.0529,105.1403,105.0529,105.1112,76033.0
2023-12-28 11:10:00,108.18,108.2,108.11,108.12,47621.0,105.1209,105.1403,105.0529,105.0626,47621.0
2023-12-28 11:15:00,108.11,108.14,107.99,108.03,56847.0,105.0529,105.082,104.9363,104.9751,56847.0
2023-12-28 11:20:00,108.02,108.1,107.99,108.08,39038.0,104.9654,105.0432,104.9363,105.0237,39038.0
2023-12-28 11:25:00,108.08,108.33,108.07,108.32,101631.0,105.0237,105.2667,105.014,105.2569,101631.0
2023-12-28 11:30:00,108.33,108.54,108.3,108.54,81724.0,105.2667,105.4707,105.2375,105.4707,81724.0
2023-12-28 11:35:00,108.54,108.67,108.45,108.65,139072.0,105.4707,105.597,105.3833,105.5776,139072.0
2023-12-28 11:40:00,108.65,108.66,108.42,108.42,84046.0,105.5776,105.5873,105.3541,105.3541,84046.0
2023-12-28 11:45:00,108.43,108.43,108.27,108.41,90993.0,105.3638,105.3638,105.2083,105.3444,90993.0
2023-12-28 11:50:00,108.41,108.5,108.38,108.5,69048.0,105.3444,105.4318,105.3152,105.4318,69048.0
2023-12-28 11:55:00,108.5,108.51,108.32,108.34,52494.0,105.4318,105.4416,105.2569,105.2764,52494.0
2023-12-28 12:00:00,108.34,108.45,108.34,108.4,42679.0,105.2764,105.3833,105.2764,105.3347,42679.0
2023-12-28 12:05:00,108.41,108.45,108.35,108.37,57113.0,105.3444,105.3833,105.2861,105.3055,57113.0
2023-12-28 12:10:00,108.37,108.47,108.37,108.44,51606.0,105.3055,105.4027,105.3055,105.3735,51606.0
2023-12-28 12:15:00,108.44,108.64,108.42,108.53,105555.0,105.3735,105.5679,105.3541,105.461,105555.0
2023-12-28 12:20:00,108.53,108.64,108.46,108.62,62012.0,105.461,105.5679,105.393,105.5485,62012.0
2023-12-28 12:25:00,108.61,108.64,108.49,108.52,48819.0,105.5387,105.5679,105.4221,105.4513,48819.0
2023-12-28 12:30:00,108.51,108.58,108.48,108.52,41565.0,105.4416,105.5096,105.4124,105.4513,41565.0
2023-12-28 12:35:00,108.53,108.54,108.44,108.45,53103.0,105.461,105.4707,105.3735,105.3833,53103.0
2023-12-28 12:40:00,108.45,108.45,108.37,108.41,44996.0,105.3833,105.3833,105.3055,105.3444,44996.0
2023-12-28 12:45:00,108.42,108.46,108.39,108.4,34698.0,105.3541,105.393,105.325,105.3347,34698.0
2023-12-28 12:50:00,108.41,108.54,108.4,108.51,40130.0,105.3444,105.4707,105.3347,105.4416,40130.0
2023-12-28 12:55:00,108.52,108.55,108.5,108.52,31604.0,105.4513,105.4804,105.4318,105.4513,31604.0
2023-12-28 13:00:00,108.53,108.61,108.49,108.6,90309.0,105.461,105.5387,105.4221,105.529,90309.0
2023-12-28 13:05:00,108.61,108.68,108.58,108.65,87483.0,105.5387,105.6068,105.5096,105.5776,87483.0
2023-12-28 13:10:00,108.66,108.71,108.62,108.65,50576.0,105.5873,105.6359,105.5485,105.5776,50576.0
2023-12-28 13:15:00,108.65,108.68,108.61,108.68,28904.0,105.5776,105.6068,105.5387,105.6068,28904.0
2023-12-28 13:20:00,108.68,108.76,108.6,108.74,56134.0,105.6068,105.6845,105.529,105.6651,56134.0
2023-12-28 13:25:00,108.73,108.8,108.7,108.79,46887.0,105.6553,105.7234,105.6262,105.7136,46887.0
2023-12-28 13:30:00,108.8,108.93,108.76,108.92,76302.0,105.7234,105.8497,105.6845,105.84,76302.0
2023-12-28 13:35:00,108.92,109.02,108.89,109.02,121160.0,105.84,105.9371,105.8108,105.9371,121160.0
2023-12-28 13:40:00,109.02,109.08,108.96,109.03,81403.0,105.9371,105.9954,105.8788,105.9469,81403.0
2023-12-28 13:45:00,109.03,109.04,108.88,108.94,72743.0,105.9469,105.9566,105.8011,105.8594,72743.0
2023-12-28 13:50:00,108.94,108.99,108.88,108.95,48302.0,105.8594,105.908,105.8011,105.8691,48302.0
2023-12-28 13:55:00,108.94,108.95,108.9,108.93,29377.0,105.8594,105.8691,105.8205,105.8497,29377.0
2023-12-28 14:00:00,108.94,109.07,108.91,109.06,84664.0,105.8594,105.9857,105.8303,105.976,84664.0
2023-12-28 14:05:00,109.07,109.14,109.05,109.08,59663.0,105.9857,106.0537,105.9663,105.9954,59663.0
2023-12-28 14:10:00,109.07,109.16,109.03,109.13,84056.0,105.9857,106.0732,105.9469,106.044,84056.0
2023-12-28 14:15:00,109.14,109.27,109.11,109.24,126089.0,106.0537,106.1801,106.0246,106.1509,126089.0
2023-12-28 14:20:00,109.24,109.4,109.23,109.38,101600.0,106.1509,106.3064,106.1412,106.287,101600.0
2023-12-28 14:25:00,109.38,109.4,109.26,109.32,107551.0,106.287,106.3064,106.1704,106.2287,107551.0
2023-12-28 14:30:00,109.32,109.35,109.22,109.28,76853.0,106.2287,106.2578,106.1315,106.1898,76853.0
2023-12-28 14:35:00,109.28,109.28,109.13,109.17,79907.0,106.1898,106.1898,106.044,106.0829,79907.0
2023-12-28 14:40:00,109.18,109.19,109.09,109.12,37846.0,106.0926,106.1023,106.0052,106.0343,37846.0
2023-12-28 14:45:00,109.12,109.19,109.06,109.19,63285.0,106.0343,106.1023,105.976,106.1023,63285.0
2023-12-28 14:50:00,109.19,109.19,109.04,109.04,57960.0,106.1023,106.1023,105.9566,105.9566,57960.0
2023-12-28 14:55:00,109.05,109.06,108.94,108.96,73254.0,105.9663,105.976,105.8594,105.8788,73254.0
2023-12-28 15:00:00,108.95,108.97,108.89,108.96,52441.0,105.8691,105.8886,105.8108,105.8788,52441.0
2023-12-28 15:05:00,108.95,109.14,108.93,109.13,47566.0,105.8691,106.0537,105.8497,106.044,47566.0
2023-12-28 15:10:00,109.14,109.15,109.0,109.02,80121.0,106.0537,106.0635,105.9177,105.9371,80121.0
2023-12-28 15:15:00,109.01,109.1,108.97,109.09,60386.0,105.9274,106.0149,105.8886,106.0052,60386.0
2023-12-28 15:20:00,109.11,109.14,109.06,109.11,44370.0,106.0246,106.0537,105.976,106.0246,44370.0
2023-12-28 15:25:00,109.11,109.13,109.01,109.03,58974.0,106.0246,106.044,105.9274,105.9469,58974.0
2023-12-28 15:30:00,109.03,109.04,108.87,108.87,68822.0,105.9469,105.9566,105.7914,105.7914,68822.0
2023-12-28 15:35:00,108.88,108.95,108.87,108.92,80257.0,105.8011,105.8691,105.7914,105.84,80257.0
2023-12-28 15:40:00,108.92,108.94,108.84,108.88,75355.0,105.84,105.8594,105.7622,105.8011,75355.0
2023-12-28 15:45:00,108.88,108.9,108.81,108.86,100487.0,105.8011,105.8205,105.7331,105.7817,100487.0
2023-12-28 15:50:00,108.85,108.9,108.78,108.78,156786.0,105.7719,105.8205,105.7039,105.7039,156786.0
2023-12-28 15:55:00,108.77,108.86,108.7,108.84,413526.0,105.6942,105.7817,105.6262,105.7622,413526.0
2023-12-29 09:30:00,108.96,109.83,108.93,109.76,259395.0,105.8788,106.7242,105.8497,106.6562,259395.0
2023-12-29 09:35:00,109.76,109.96,109.46,109.59,189496.0,106.6562,106.8506,106.3647,106.491,189496.0
2023-12-29 09:40:00,109.59,109.61,109.31,109.38,86123.0,106.491,106.5105,106.2189,106.287,86123.0
2023-12-29 09:45:00,109.38,109.55,109.3,109.32,113745.0,106.287,106.4522,106.2092,106.2287,113745.0
2023-12-29 09:50:00,109.3,109.41,109.22,109.31,49566.0,106.2092,106.3161,106.1315,106.2189,49566.0
2023-12-29 09:55:00,109.31,109.37,109.07,109.11,68993.0,106.2189,106.2772,105.9857,106.0246,68993.0
2023-12-29 10:00:00,109.12,109.37,109.08,109.36,52728.0,106.0343,106.2772,105.9954,106.2675,52728.0
2023-12-29 10:05:00,109.36,109.41,109.25,109.32,58972.0,106.2675,106.3161,106.1606,106.2287,58972.0
2023-12-29 10:10:00,109.32,109.4,109.15,109.24,50050.0,106.2287,106.3064,106.0635,106.1509,50050.0
2023-12-29 10:15:00,109.25,109.33,109.21,109.32,45913.0,106.1606,106.2384,106.1218,106.2287,45913.0
2023-12-29 10:20:00,109.31,109.47,109.27,109.34,63253.0,106.2189,106.3744,106.1801,106.2481,63253.0
2023-12-29 10:25:00,109.36,109.44,109.34,109.43,47044.0,106.2675,106.3453,106.2481,106.3355,47044.0
2023-12-29 10:30:00,109.43,109.43,109.29,109.34,63163.0,106.3355,106.3355,106.1995,106.2481,63163.0
2023-12-29 10:35:00,109.32,109.32,109.16,109.18,38972.0,106.2287,106.2287,106.0732,106.0926,38972.0
2023-12-29 10:40:00,109.17,109.19,109.0,109.04,50623.0,106.0829,106.1023,105.9177,105.9566,50623.0
2023-12-29 10:45:00,109.03,109.08,108.87,108.98,61251.0,105.9469,105.9954,105.7914,105.8983,61251.0
2023-12-29 10:50:00,109.0,109.01,108.9,108.9,45014.0,105.9177,105.9274,105.8205,105.8205,45014.0
2023-12-29 10:55:00,108.89,108.93,108.8,108.85,66422.0,105.8108,105.8497,105.7234,105.7719,66422.0
2023-12-29 11:00:00,108.85,108.94,108.82,108.9,55835.0,105.7719,105.8594,105.7428,105.8205,55835.0
2023-12-29 11:05:00,108.91,108.97,108.8,108.95,62567.0,105.8303,105.8886,105.7234,105.8691,62567.0
2023-12-29 11:10:00,108.94,109.0,108.88,108.9,45174.0,105.8594,105.9177,105.8011,105.8205,45174.0
2023-12-29 11:15:00,108.91,108.91,108.71,108.74,50839.0,105.8303,105.8303,105.6359,105.6651,50839.0
2023-12-29 11:20:00,108.73,108.75,108.64,108.65,33311.0,105.6553,105.6748,105.5679,105.5776,33311.0
2023-12-29 11:25:00,108.66,108.7,108.54,108.55,49275.0,105.5873,105.6262,105.4707,105.4804,49275.0
2023-12-29 11:30:00,108.53,108.56,108.43,108.44,77287.0,105.461,105.4901,105.3638,105.3735,77287.0
2023-12-29 11:35:00,108.43,108.47,108.4,108.43,37423.0,105.3638,105.4027,105.3347,105.3638,37423.0
2023-12-29 11:40:00,108.42,108.44,108.3,108.36,49110.0,105.3541,105.3735,105.2375,105.2958,49110.0
2023-12-29 11:45:00,108.37,108.42,108.34,108.35,36643.0,105.3055,105.3541,105.2764,105.2861,36643.0
2023-12-29 11:50:00,108.36,108.41,108.27,108.31,48249.0,105.2958,105.3444,105.2083,105.2472,48249.0
2023-12-29 11:55:00,108.31,108.32,108.19,108.2,30313.0,105.2472,105.2569,105.1306,105.1403,30313.0
2023-12-29 12:00:00,108.2,108.28,108.19,108.24,36227.0,105.1403,105.2181,105.1306,105.1792,36227.0
2023-12-29 12:05:00,108.23,108.24,108.12,108.17,26889.0,105.1695,105.1792,105.0626,105.1112,26889.0
2023-12-29 12:10:00,108.17,108.32,108.17,108.29,36495.0,105.1112,105.2569,105.1112,105.2278,36495.0
2023-12-29 12:15:00,108.28,108.39,108.26,108.37,27353.0,105.2181,105.325,105.1986,105.3055,27353.0
2023-12-29 12:20:00,108.38,108.44,108.25,108.28,35172.0,105.3152,105.3735,105.1889,105.2181,35172.0
2023-12-29 12:25:00,108.26,108.3,108.2,108.26,21093.0,105.1986,105.2375,105.1403,105.1986,21093.0
2023-12-29 12:30:00,108.26,108.26,108.15,108.19,18325.0,105.1986,105.1986,105.0917,105.1306,18325.0
2023-12-29 12:35:00,108.19,108.26,108.16,108.25,23363.0,105.1306,105.1986,105.1015,105.1889,23363.0
2023-12-29 12:40:00,108.26,108.32,108.2,108.32,29897.0,105.1986,105.2569,105.1403,105.2569,29897.0
2023-12-29 12:45:00,108.32,108.36,108.25,108.28,29258.0,105.2569,105.2958,105.1889,105.2181,29258.0
2023-12-29 12:50:00,108.27,108.33,108.26,108.31,52476.0,105.2083,105.2667,105.1986,105.2472,52476.0
2023-12-29 12:55:00,108.31,108.46,108.3,108.45,45556.0,105.2472,105.393,105.2375,105.3833,45556.0
2023-12-29 13:00:00,108.47,108.52,108.41,108.48,31232.0,105.4027,105.4513,105.3444,105.4124,31232.0
2023-12-29 13:05:00,108.49,108.57,108.48,108.51,23932.0,105.4221,105.4999,105.4124,105.4416,23932.0
2023-12-29 13:10:00,108.52,108.54,108.4,108.4,33404.0,105.4513,105.4707,105.3347,105.3347,33404.0
2023-12-29 13:15:00,108.4,108.43,108.32,108.33,36102.0,105.3347,105.3638,105.2569,105.2667,36102.0
2023-12-29 13:20:00,108.33,108.35,108.25,108.29,28419.0,105.2667,105.2861,105.1889,105.2278,28419.0
2023-12-29 13:25:00,108.31,108.39,108.3,108.34,27791.0,105.2472,105.325,105.2375,105.2764,27791.0
2023-12-29 13:30:00,108.33,108.35,108.24,108.26,25058.0,105.2667,105.2861,105.1792,105.1986,25058.0
2023-12-29 13:35:00,108.26,108.31,108.24,108.28,22298.0,105.1986,105.2472,105.1792,105.2181,22298.0
2023-12-29 13:40:00,108.29,108.32,108.27,108.32,24800.0,105.2278,105.2569,105.2083,105.2569,24800.0
2023-12-29 13:45:00,108.32,108.33,108.26,108.31,20191.0,105.2569,105.2667,105.1986,105.2472,20191.0
2023-12-29 13:50:00,108.31,108.34,108.24,108.29,21869.0,105.2472,105.2764,105.1792,105.2278,21869.0
2023-12-29 13:55:00,108.27,108.31,108.2,108.21,27070.0,105.2083,105.2472,105.1403,105.15,27070.0
2023-12-29 14:00:00,108.22,108.24,108.19,108.23,42058.0,105.1598,105.1792,105.1306,105.1695,42058.0
2023-12-29 14:05:00,108.22,108.26,108.19,108.21,34820.0,105.1598,105.1986,105.1306,105.15,34820.0
2023-12-29 14:10:00,108.2,108.23,108.16,108.2,38934.0,105.1403,105.1695,105.1015,105.1403,38934.0
2023-12-29 14:15:00,108.19,108.25,108.18,108.25,22467.0,105.1306,105.1889,105.1209,105.1889,22467.0
2023-12-29 14:20:00,108.25,108.25,108.16,108.21,33816.0,105.1889,105.1889,105.1015,105.15,33816.0
2023-12-29 14:25:00,108.2,108.21,108.09,108.14,61102.0,105.1403,105.15,105.0334,105.082,61102.0
2023-12-29 14:30:00,108.14,108.2,108.13,108.19,28749.0,105.082,105.1403,105.0723,105.1306,28749.0
2023-12-29 14:35:00,108.19,108.24,108.17,108.23,24303.0,105.1306,105.1792,105.1112,105.1695,24303.0
2023-12-29 14:40:00,108.23,108.28,108.2,108.26,25474.0,105.1695,105.2181,105.1403,105.1986,25474.0
2023-12-29 14:45:00,108.26,108.26,108.21,108.22,27146.0,105.1986,105.1986,105.15,105.1598,27146.0
2023-12-29 14:50:00,108.22,108.23,108.13,108.19,31255.0,105.1598,105.1695,105.0723,105.1306,31255.0
2023-12-29 14:55:00,108.18,108.2,108.14,108.15,25744.0,105.1209,105.1403,105.082,105.0917,25744.0
2023-12-29 15:00:00,108.15,108.23,108.13,108.23,27785.0,105.0917,105.1695,105.0723,105.1695,27785.0
2023-12-29 15:05:00,108.22,108.31,108.17,108.31,37035.0,105.1598,105.2472,105.1112,105.2472,37035.0
2023-12-29 15:10:00,108.31,108.35,108.24,108.29,35616.0,105.2472,105.2861,105.1792,105.2278,35616.0
2023-12-29 15:15:00,108.28,108.28,108.18,108.19,35713.0,105.2181,105.2181,105.1209,105.1306,35713.0
2023-12-29 15:20:00,108.18,108.2,108.11,108.19,41855.0,105.1209,105.1403,105.0529,105.1306,41855.0
2023-12-29 15:25:00,108.2,108.29,108.15,108.28,56107.0,105.1403,105.2278,105.0917,105.2181,56107.0
2023-12-29 15:30:00,108.29,108.42,108.26,108.33,89458.0,105.2278,105.3541,105.1986,105.2667,89458.0
2023-12-29 15:35:00,108.34,108.36,108.26,108.36,53957.0,105.2764,105.2958,105.1986,105.2958,53957.0
2023-12-29 15:40:00,108.36,108.39,108.29,108.33,81392.0,105.2958,105.325,105.2278,105.2667,81392.0
2023-12-29 15:45:00,108.34,108.43,108.32,108.37,80644.0,105.2764,105.3638,105.2569,105.3055,80644.0
2023-12-29 15:50:00,108.37,108.49,108.31,108.35,188346.0,105.3055,105.4221,105.2472,105.2861,188346.0
2023-12-29 15:55:00,108.35,108.59,108.29,108.53,429034.0,105.2861,105.5193,105.2278,105.461,429034.0
2024-01-02 09:30:00,107.7,107.78,107.36,107.65,436728.0,104.6545,104.7322,104.3241,104.6059,436728.0
2024-01-02 09:35:00,107.64,107.85,107.45,107.51,135614.0,104.5962,104.8002,104.4115,104.4698,135614.0
2024-01-02 09:40:00,107.54,107.7,107.5,107.58,72760.0,104.499,104.6545,104.4601,104.5379,72760.0
2024-01-02 09:45:00,107.58,107.68,107.41,107.43,82122.0,104.5379,104.635,104.3727,104.3921,82122.0
2024-01-02 09:50:00,107.43,107.56,107.3,107.33,77332.0,104.3921,104.5184,104.2658,104.2949,77332.0
2024-01-02 09:55:00,107.34,107.41,107.17,107.32,81799.0,104.3046,104.3727,104.1395,104.2852,81799.0
2024-01-02 10:00:00,107.32,107.36,107.2,107.3,142258.0,104.2852,104.3241,104.1686,104.2658,142258.0
2024-01-02 10:05:00,107.31,107.34,106.92,106.97,210881.0,104.2755,104.3046,103.8965,103.9451,210881.0
2024-01-02 10:10:00,106.97,106.97,106.62,106.7,216288.0,103.9451,103.9451,103.605,103.6827,216288.0
2024-01-02 10:15:00,106.7,107.13,106.69,107.13,88770.0,103.6827,104.1006,103.673,104.1006,88770.0
2024-01-02 10:20:00,107.14,107.32,107.11,107.23,111459.0,104.1103,104.2852,104.0812,104.1978,111459.0
2024-01-02 10:25:00,107.23,107.36,107.13,107.32,74191.0,104.1978,104.3241,104.1006,104.2852,74191.0
2024-01-02 10:30:00,107.31,107.42,107.17,107.25,60951.0,104.2755,104.3824,104.1395,104.2172,60951.0
2024-01-02 10:35:00,107.28,107.34,107.07,107.14,60637.0,104.2463,104.3046,104.0423,104.1103,60637.0
2024-01-02 10:40:00,107.15,107.31,107.14,107.24,32375.0,104.12,104.2755,104.1103,104.2075,32375.0
2024-01-02 10:45:00,107.23,107.29,107.12,107.18,42410.0,104.1978,104.2561,104.0909,104.1492,42410.0
2024-01-02 10:50:00,107.18,107.31,107.03,107.05,51729.0,104.1492,104.2755,104.0034,104.0228,51729.0
2024-01-02 10:55:00,107.03,107.06,106.93,107.04,90927.0,104.0034,104.0326,103.9062,104.0131,90927.0
2024-01-02 11:00:00,107.05,107.08,106.84,107.07,52030.0,104.0228,104.052,103.8188,104.0423,52030.0
2024-01-02 11:05:00,107.08,107.1,106.98,106.99,50422.0,104.052,104.0714,103.9548,103.9645,50422.0
2024-01-02 11:10:00,106.98,107.02,106.87,106.91,40169.0,103.9548,103.9937,103.8479,103.8868,40169.0
2024-01-02 11:15:00,106.9,106.94,106.72,106.76,64785.0,103.8771,103.916,103.7022,103.741,64785.0
2024-01-02 11:20:00,106.76,106.81,106.63,106.65,79006.0,103.741,103.7896,103.6147,103.6342,79006.0
2024-01-02 11:25:00,106.66,106.71,106.6,106.71,68217.0,103.6439,103.6925,103.5856,103.6925,68217.0
2024-01-02 11:30:00,106.7,106.9,106.66,106.84,50815.0,103.6827,103.8771,103.6439,103.8188,50815.0
2024-01-02 11:35:00,106.83,106.88,106.77,106.85,37285.0,103.8091,103.8577,103.7508,103.8285,37285.0
2024-01-02 11:40:00,106.87,106.91,106.85,106.89,30974.0,103.8479,103.8868,103.8285,103.8674,30974.0
2024-01-02 11:45:00,106.89,107.04,106.85,107.04,47296.0,103.8674,104.0131,103.8285,104.0131,47296.0
2024-01-02 11:50:00,107.04,107.07,106.93,106.97,46049.0,104.0131,104.0423,103.9062,103.9451,46049.0
2024-01-02 11:55:00,106.98,107.06,106.97,107.04,24922.0,103.9548,104.0326,103.9451,104.0131,24922.0
2024-01-02 12:00:00,107.04,107.12,107.04,107.08,63311.0,104.0131,104.0909,104.0131,104.052,63311.0
2024-01-02 12:05:00,107.07,107.14,107.06,107.08,34066.0,104.0423,104.1103,104.0326,104.052,34066.0
2024-01-02 12:10:00,107.09,107.22,107.08,107.22,31036.0,104.0617,104.188,104.052,104.188,31036.0
2024-01-02 12:15:00,107.2,107.34,107.15,107.34,41385.0,104.1686,104.3046,104.12,104.3046,41385.0
2024-01-02 12:20:00,107.33,107.46,107.29,107.38,40536.0,104.2949,104.4213,104.2561,104.3435,40536.0
2024-01-02 12:25:00,107.38,107.47,107.28,107.44,29035.0,104.3435,104.431,104.2463,104.4018,29035.0
2024-01-02 12:30:00,107.43,107.56,107.41,107.56,28533.0,104.3921,104.5184,104.3727,104.5184,28533.0
2024-01-02 12:35:00,107.57,107.68,107.56,107.64,34980.0,104.5281,104.635,104.5184,104.5962,34980.0
2024-01-02 12:40:00,107.65,107.7,107.63,107.7,19836.0,104.6059,104.6545,104.5864,104.6545,19836.0
2024-01-02 12:45:00,107.7,107.75,107.64,107.68,35512.0,104.6545,104.7031,104.5962,104.635,35512.0
2024-01-02 12:50:00,107.68,107.69,107.51,107.52,58679.0,104.635,104.6448,104.4698,104.4796,58679.0
2024-01-02 12:55:00,107.52,107.63,107.45,107.61,35234.0,104.4796,104.5864,104.4115,104.567,35234.0
2024-01-02 13:00:00,107.6,107.65,107.53,107.62,37877.0,104.5573,104.6059,104.4893,104.5767,37877.0
2024-01-02 13:05:00,107.63,107.66,107.59,107.61,28778.0,104.5864,104.6156,104.5476,104.567,28778.0
2024-01-02 13:10:00,107.61,107.69,107.57,107.63,28252.0,104.567,104.6448,104.5281,104.5864,28252.0
2024-01-02 13:15:00,107.62,107.66,107.53,107.63,45552.0,104.5767,104.6156,104.4893,104.5864,45552.0
2024-01-02 13:20:00,107.64,107.68,107.51,107.53,20824.0,104.5962,104.635,104.4698,104.4893,20824.0
2024-01-02 13:25:00,107.53,107.56,107.41,107.41,39518.0,104.4893,104.5184,104.3727,104.3727,39518.0
2024-01-02 13:30:00,107.42,107.5,107.39,107.46,26951.0,104.3824,104.4601,104.3532,104.4213,26951.0
2024-01-02 13:35:00,107.46,107.46,107.36,107.42,27691.0,104.4213,104.4213,104.3241,104.3824,27691.0
2024-01-02 13:40:00,107.41,107.45,107.37,107.38,27319.0,104.3727,104.4115,104.3338,104.3435,27319.0
2024-01-02 13:45:00,107.38,107.42,107.34,107.4,21734.0,104.3435,104.3824,104.3046,104.363,21734.0
2024-01-02 13:50:00,107.4,107.41,107.29,107.3,24488.0,104.363,104.3727,104.2561,104.2658,24488.0
2024-01-02 13:55:00,107.3,107.4,107.29,107.3,40545.0,104.2658,104.363,104.2561,104.2658,40545.0
2024-01-02 14:00:00,107.31,107.33,107.17,107.25,29105.0,104.2755,104.2949,104.1395,104.2172,29105.0
2024-01-02 14:05:00,107.25,107.27,107.15,107.17,41478.0,104.2172,104.2366,104.12,104.1395,41478.0
2024-01-02 14:10:00,107.18,107.22,107.07,107.08,40591.0,104.1492,104.188,104.0423,104.052,40591.0
2024-01-02 14:15:00,107.09,107.09,106.96,106.99,33382.0,104.0617,104.0617,103.9354,103.9645,33382.0
2024-01-02 14:20:00,106.98,107.02,106.87,106.89,32825.0,103.9548,103.9937,103.8479,103.8674,32825.0
2024-01-02 14:25:00,106.88,106.95,106.85,106.86,32918.0,103.8577,103.9257,103.8285,103.8382,32918.0
2024-01-02 14:30:00,106.85,106.97,106.82,106.93,43777.0,103.8285,103.9451,103.7994,103.9062,43777.0
2024-01-02 14:35:00,106.94,106.94,106.76,106.77,44402.0,103.916,103.916,103.741,103.7508,44402.0
2024-01-02 14:40:00,106.76,106.84,106.73,106.83,38594.0,103.741,103.8188,103.7119,103.8091,38594.0
2024-01-02 14:45:00,106.83,106.83,106.75,106.76,35503.0,103.8091,103.8091,103.7313,103.741,35503.0
2024-01-02 14:50:00,106.76,106.78,106.71,106.72,53205.0,103.741,103.7605,103.6925,103.7022,53205.0
2024-01-02 14:55:00,106.72,106.73,106.65,106.67,56321.0,103.7022,103.7119,103.6342,103.6536,56321.0
2024-01-02 15:00:00,106.66,106.7,106.52,106.56,79070.0,103.6439,103.6827,103.5078,103.5467,79070.0
2024-01-02 15:05:00,106.57,106.61,106.48,106.55,66606.0,103.5564,103.5953,103.469,103.537,66606.0
2024-01-02 15:10:00,106.56,106.69,106.55,106.61,53873.0,103.5467,103.673,103.537,103.5953,53873.0
2024-01-02 15:15:00,106.63,106.67,106.54,106.67,62197.0,103.6147,103.6536,103.5273,103.6536,62197.0
2024-01-02 15:20:00,106.67,106.74,106.62,106.7,54430.0,103.6536,103.7216,103.605,103.6827,54430.0
2024-01-02 15:25:00,106.7,106.74,106.58,106.6,51391.0,103.6827,103.7216,103.5661,103.5856,51391.0
2024-01-02 15:30:00,106.6,106.71,106.59,106.65,67549.0,103.5856,103.6925,103.5759,103.6342,67549.0
2024-01-02 15:35:00,106.64,106.67,106.58,106.61,55367.0,103.6244,103.6536,103.5661,103.5953,55367.0
2024-01-02 15:40:00,106.61,106.62,106.52,106.55,73356.0,103.5953,103.605,103.5078,103.537,73356.0
2024-01-02 15:45:00,106.55,106.57,106.45,106.55,132657.0,103.537,103.5564,103.4398,103.537,132657.0
2024-01-02 15:50:00,106.55,106.63,106.49,106.53,215127.0,103.537,103.6147,103.4787,103.5176,215127.0
2024-01-02 15:55:00,106.54,106.67,106.47,106.59,542595.0,103.5273,103.6536,103.4592,103.5759,542595.0
2024-01-03 09:30:00,105.77,105.79,105.06,105.16,306186.0,102.779,102.7985,102.0891,102.1863,306186.0
2024-01-03 09:35:00,105.17,105.36,105.05,105.09,116331.0,102.196,102.3806,102.0794,102.1183,116331.0
2024-01-03 09:40:00,105.08,105.16,104.9,104.91,180553.0,102.1086,102.1863,101.9336,101.9434,180553.0
2024-01-03 09:45:00,104.9,105.19,104.87,105.15,151095.0,101.9336,102.2154,101.9045,102.1766,151095.0
2024-01-03 09:50:00,105.16,105.34,105.14,105.24,203599.0,102.1863,102.3612,102.1669,102.264,203599.0
2024-01-03 09:55:00,105.24,107.48,105.0,105.07,228033.0,102.264,104.4407,102.0308,102.0988,228033.0
2024-01-03 10:00:00,105.06,105.25,105.0,105.05,85208.0,102.0891,102.2737,102.0308,102.0794,85208.0
2024-01-03 10:05:00,105.05,105.14,104.96,105.04,110186.0,102.0794,102.1669,101.9919,102.0697,110186.0
2024-01-03 10:10:00,105.04,105.05,104.87,104.96,116013.0,102.0697,102.0794,101.9045,101.9919,116013.0
2024-01-03 10:15:00,104.96,104.97,104.76,104.77,96691.0,101.9919,102.0017,101.7976,101.8073,96691.0
2024-01-03 10:20:00,104.76,104.77,104.4,104.45,120336.0,101.7976,101.8073,101.4478,101.4964,120336.0
2024-01-03 10:25:00,104.46,104.51,104.29,104.4,73393.0,101.5061,101.5547,101.3409,101.4478,73393.0
2024-01-03 10:30:00,104.4,104.56,104.2,104.24,80794.0,101.4478,101.6033,101.2534,101.2923,80794.0
2024-01-03 10:35:00,104.22,104.27,104.0,104.1,125988.0,101.2729,101.3215,101.0591,101.1563,125988.0
2024-01-03 10:40:00,104.1,104.33,104.05,104.31,66553.0,101.1563,101.3798,101.1077,101.3603,66553.0
2024-01-03 10:45:00,104.31,104.41,104.2,104.4,80523.0,101.3603,101.4575,101.2534,101.4478,80523.0
2024-01-03 10:50:00,104.39,104.43,104.13,104.19,128780.0,101.4381,101.4769,101.1854,101.2437,128780.0
2024-01-03 10:55:00,104.18,104.3,104.14,104.3,51093.0,101.234,101.3506,101.1951,101.3506,51093.0
2024-01-03 11:00:00,104.31,104.62,104.25,104.58,121690.0,101.3603,101.6616,101.302,101.6227,121690.0
2024-01-03 11:05:00,104.56,104.57,104.3,104.37,65223.0,101.6033,101.613,101.3506,101.4186,65223.0
2024-01-03 11:10:00,104.36,104.52,104.36,104.45,43487.0,101.4089,101.5644,101.4089,101.4964,43487.0
2024-01-03 11:15:00,104.46,104.66,104.46,104.56,39285.0,101.5061,101.7004,101.5061,101.6033,39285.0
2024-01-03 11:20:00,104.57,104.6,104.45,104.53,48301.0,101.613,101.6421,101.4964,101.5741,48301.0
2024-01-03 11:25:00,104.53,104.64,104.49,104.62,40702.0,101.5741,101.681,101.5352,101.6616,40702.0
2024-01-03 11:30:00,104.63,104.76,104.62,104.73,49646.0,101.6713,101.7976,101.6616,101.7685,49646.0
2024-01-03 11:35:00,104.75,104.77,104.48,104.5,55628.0,101.7879,101.8073,101.5255,101.545,55628.0
2024-01-03 11:40:00,104.5,104.53,104.35,104.53,60760.0,101.545,101.5741,101.3992,101.5741,60760.0
2024-01-03 11:45:00,104.51,104.54,104.4,104.4,35922.0,101.5547,101.5838,101.4478,101.4478,35922.0
2024-01-03 11:50:00,104.37,104.4,104.26,104.34,51684.0,101.4186,101.4478,101.3117,101.3895,51684.0
2024-01-03 11:55:00,104.34,104.36,104.28,104.31,30728.0,101.3895,101.4089,101.3312,101.3603,30728.0
2024-01-03 12:00:00,104.31,104.33,104.16,104.18,51930.0,101.3603,101.3798,101.2146,101.234,51930.0
2024-01-03 12:05:00,104.19,104.27,104.18,104.21,44550.0,101.2437,101.3215,101.234,101.2632,44550.0
2024-01-03 12:10:00,104.2,104.3,104.19,104.2,41303.0,101.2534,101.3506,101.2437,101.2534,41303.0
2024-01-03 12:15:00,104.19,104.32,104.14,104.32,44811.0,101.2437,101.37,101.1951,101.37,44811.0
2024-01-03 12:20:00,104.31,104.38,104.28,104.33,77203.0,101.3603,101.4284,101.3312,101.3798,77203.0
2024-01-03 12:25:00,104.32,104.47,104.3,104.47,64704.0,101.37,101.5158,101.3506,101.5158,64704.0
2024-01-03 12:30:00,104.48,104.52,104.36,104.43,38781.0,101.5255,101.5644,101.4089,101.4769,38781.0
2024-01-03 12:35:00,104.43,104.5,104.42,104.45,29983.0,101.4769,101.545,101.4672,101.4964,29983.0
2024-01-03 12:40:00,104.46,104.71,104.46,104.71,43602.0,101.5061,101.749,101.5061,101.749,43602.0
2024-01-03 12:45:00,104.72,104.76,104.53,104.59,56253.0,101.7587,101.7976,101.5741,101.6324,56253.0
2024-01-03 12:50:00,104.58,104.6,104.49,104.53,27809.0,101.6227,101.6421,101.5352,101.5741,27809.0
2024-01-03 12:55:00,104.53,104.67,104.53,104.66,41949.0,101.5741,101.7101,101.5741,101.7004,41949.0
2024-01-03 13:00:00,104.66,104.74,104.62,104.71,38100.0,101.7004,101.7782,101.6616,101.749,38100.0
2024-01-03 13:05:00,104.7,104.71,104.59,104.66,38223.0,101.7393,101.749,101.6324,101.7004,38223.0
2024-01-03 13:10:00,104.66,104.81,104.66,104.79,42866.0,101.7004,101.8462,101.7004,101.8268,42866.0
2024-01-03 13:15:00,104.79,104.96,104.78,104.96,51426.0,101.8268,101.9919,101.817,101.9919,51426.0
2024-01-03 13:20:00,104.95,105.05,104.9,105.03,122411.0,101.9822,102.0794,101.9336,102.06,122411.0
2024-01-03 13:25:00,105.03,105.12,105.02,105.1,98016.0,102.06,102.1474,102.0503,102.128,98016.0
2024-01-03 13:30:00,105.1,105.15,104.99,105.01,35070.0,102.128,102.1766,102.0211,102.0405,35070.0
2024-01-03 13:35:00,105.01,105.06,104.9,105.03,47223.0,102.0405,102.0891,101.9336,102.06,47223.0
2024-01-03 13:40:00,105.03,105.05,104.92,104.95,92230.0,102.06,102.0794,101.9531,101.9822,92230.0
2024-01-03 13:45:00,104.95,104.96,104.85,104.86,34032.0,101.9822,101.9919,101.8851,101.8948,34032.0
2024-01-03 13:50:00,104.86,104.88,104.78,104.84,31613.0,101.8948,101.9142,101.817,101.8753,31613.0
2024-01-03 13:55:00,104.83,104.89,104.8,104.81,26007.0,101.8656,101.9239,101.8365,101.8462,26007.0
2024-01-03 14:00:00,104.8,104.95,104.64,104.64,86686.0,101.8365,101.9822,101.681,101.681,86686.0
2024-01-03 14:05:00,104.65,104.67,104.55,104.65,66611.0,101.6907,101.7101,101.5935,101.6907,66611.0
2024-01-03 14:10:00,104.64,104.76,104.56,104.63,51084.0,101.681,101.7976,101.6033,101.6713,51084.0
2024-01-03 14:15:00,104.64,104.76,104.59,104.76,37368.0,101.681,101.7976,101.6324,101.7976,37368.0
2024-01-03 14:20:00,104.76,104.76,104.57,104.63,27695.0,101.7976,101.7976,101.613,101.6713,27695.0
2024-01-03 14:25:00,104.63,105.01,104.62,104.99,73450.0,101.6713,102.0405,101.6616,102.0211,73450.0
2024-01-03 14:30:00,105.01,105.09,104.88,104.93,42391.0,102.0405,102.1183,101.9142,101.9628,42391.0
2024-01-03 14:35:00,104.94,104.96,104.82,104.95,44769.0,101.9725,101.9919,101.8559,101.9822,44769.0
2024-01-03 14:40:00,104.95,105.06,104.93,105.04,39233.0,101.9822,102.0891,101.9628,102.0697,39233.0
2024-01-03 14:45:00,105.04,105.08,104.98,105.0,49083.0,102.0697,102.1086,102.0114,102.0308,49083.0
2024-01-03 14:50:00,105.0,105.01,104.95,104.98,20781.0,102.0308,102.0405,101.9822,102.0114,20781.0
2024-01-03 14:55:00,104.97,104.99,104.85,104.85,32495.0,102.0017,102.0211,101.8851,101.8851,32495.0
2024-01-03 15:00:00,104.86,104.87,104.68,104.69,46353.0,101.8948,101.9045,101.7199,101.7296,46353.0
2024-01-03 15:05:00,104.69,104.7,104.45,104.5,83308.0,101.7296,101.7393,101.4964,101.545,83308.0
2024-01-03 15:10:00,104.5,104.55,104.37,104.4,59051.0,101.545,101.5935,101.4186,101.4478,59051.0
2024-01-03 15:15:00,104.41,104.48,104.33,104.39,43107.0,101.4575,101.5255,101.3798,101.4381,43107.0
2024-01-03 15:20:00,104.39,104.55,104.38,104.44,41168.0,101.4381,101.5935,101.4284,101.4867,41168.0
2024-01-03 15:25:00,104.45,104.45,104.35,104.36,44767.0,101.4964,101.4964,101.3992,101.4089,44767.0
2024-01-03 15:30:00,104.37,104.5,104.33,104.48,86905.0,101.4186,101.545,101.3798,101.5255,86905.0
2024-01-03 15:35:00,104.47,104.55,104.44,104.53,68571.0,101.5158,101.5935,101.4867,101.5741,68571.0
2024-01-03 15:40:00,104.54,104.55,104.48,104.51,73558.0,101.5838,101.5935,101.5255,101.5547,73558.0
2024-01-03 15:45:00,104.5,104.56,104.45,104.47,113831.0,101.545,101.6033,101.4964,101.5158,113831.0
2024-01-03 15:50:00,104.47,104.47,104.11,104.21,200659.0,101.5158,101.5158,101.166,101.2632,200659.0
2024-01-03 15:55:00,104.2,104.33,104.02,104.05,525728.0,101.2534,101.3798,101.0785,101.1077,525728.0
2024-01-04 09:30:00,102.48,103.62,102.38,103.16,510496.0,99.5821,100.6898,99.4849,100.2428,510496.0
2024-01-04 09:35:00,103.13,103.54,102.84,103.09,135623.0,100.2137,100.6121,99.9319,100.1748,135623.0
2024-01-04 09:40:00,103.07,103.55,103.0,103.51,90988.0,100.1554,100.6218,100.0874,100.583,90988.0
2024-01-04 09:45:00,103.52,103.56,103.0,103.03,144737.0,100.5927,100.6315,100.0874,100.1165,144737.0
2024-01-04 09:50:00,103.03,103.41,103.01,103.37,117427.0,100.1165,100.4858,100.0971,100.4469,117427.0
2024-01-04 09:55:00,103.38,103.42,103.04,103.09,67061.0,100.4566,100.4955,100.1262,100.1748,67061.0
2024-01-04 10:00:00,103.09,103.3,103.04,103.3,63304.0,100.1748,100.3789,100.1262,100.3789,63304.0
2024-01-04 10:05:00,103.3,103.49,103.29,103.48,85260.0,100.3789,100.5635,100.3692,100.5538,85260.0
2024-01-04 10:10:00,103.48,103.49,103.3,103.41,81781.0,100.5538,100.5635,100.3789,100.4858,81781.0
2024-01-04 10:15:00,103.4,103.4,103.17,103.17,68172.0,100.4761,100.4761,100.2526,100.2526,68172.0
2024-01-04 10:20:00,103.2,103.27,103.1,103.15,52429.0,100.2817,100.3497,100.1845,100.2331,52429.0
2024-01-04 10:25:00,103.15,103.18,103.02,103.17,84431.0,100.2331,100.2623,100.1068,100.2526,84431.0
2024-01-04 10:30:00,103.15,103.49,103.1,103.4,78942.0,100.2331,100.5635,100.1845,100.4761,78942.0
2024-01-04 10:35:00,103.39,103.39,103.07,103.08,50270.0,100.4663,100.4663,100.1554,100.1651,50270.0
2024-01-04 10:40:00,103.08,103.26,103.07,103.26,46720.0,100.1651,100.34,100.1554,100.34,46720.0
2024-01-04 10:45:00,103.26,103.27,103.12,103.19,47218.0,100.34,100.3497,100.204,100.272,47218.0
2024-01-04 10:50:00,103.2,103.2,103.04,103.08,97919.0,100.2817,100.2817,100.1262,100.1651,97919.0
2024-01-04 10:55:00,103.09,103.23,103.02,103.23,50344.0,100.1748,100.3109,100.1068,100.3109,50344.0
2024-01-04 11:00:00,103.25,103.47,103.18,103.46,74090.0,100.3303,100.5441,100.2623,100.5344,74090.0
2024-01-04 11:05:00,103.45,103.48,103.36,103.42,32559.0,100.5246,100.5538,100.4372,100.4955,32559.0
2024-01-04 11:10:00,103.41,103.45,103.26,103.42,47291.0,100.4858,100.5246,100.34,100.4955,47291.0
2024-01-04 11:15:00,103.42,103.48,103.38,103.38,36539.0,100.4955,100.5538,100.4566,100.4566,36539.0
2024-01-04 11:20:00,103.37,103.54,103.36,103.54,47675.0,100.4469,100.6121,100.4372,100.6121,47675.0
2024-01-04 11:25:00,103.52,103.61,103.47,103.48,48202.0,100.5927,100.6801,100.5441,100.5538,48202.0
2024-01-04 11:30:00,103.49,103.59,103.44,103.55,50540.0,100.5635,100.6607,100.5149,100.6218,50540.0
2024-01-04 11:35:00,103.54,103.56,103.34,103.39,48937.0,100.6121,100.6315,100.4178,100.4663,48937.0
2024-01-04 11:40:00,103.39,103.39,103.15,103.2,55948.0,100.4663,100.4663,100.2331,100.2817,55948.0
2024-01-04 11:45:00,103.17,103.26,103.13,103.17,39106.0,100.2526,100.34,100.2137,100.2526,39106.0
2024-01-04 11:50:00,103.17,103.17,103.05,103.08,70521.0,100.2526,100.2526,100.136,100.1651,70521.0
2024-01-04 11:55:00,103.08,103.11,103.04,103.07,51237.0,100.1651,100.1943,100.1262,100.1554,51237.0
2024-01-04 12:00:00,103.07,103.1,103.04,103.07,62561.0,100.1554,100.1845,100.1262,100.1554,62561.0
2024-01-04 12:05:00,103.07,103.11,102.96,103.0,52642.0,100.1554,100.1943,100.0485,100.0874,52642.0
2024-01-04 12:10:00,103.0,103.24,102.97,103.19,72932.0,100.0874,100.3206,100.0582,100.272,72932.0
2024-01-04 12:15:00,103.19,103.19,102.98,103.07,55234.0,100.272,100.272,100.0679,100.1554,55234.0
2024-01-04 12:20:00,103.07,103.08,102.96,103.02,46304.0,100.1554,100.1651,100.0485,100.1068,46304.0
2024-01-04 12:25:00,103.02,103.1,102.97,103.03,38709.0,100.1068,100.1845,100.0582,100.1165,38709.0
2024-01-04 12:30:00,103.03,103.1,103.0,103.06,31082.0,100.1165,100.1845,100.0874,100.1457,31082.0
2024-01-04 12:35:00,103.06,103.12,103.01,103.11,29720.0,100.1457,100.204,100.0971,100.1943,29720.0
2024-01-04 12:40:00,103.11,103.11,102.92,102.95,40000.0,100.1943,100.1943,100.0096,100.0388,40000.0
2024-01-04 12:45:00,102.92,103.02,102.88,102.98,43225.0,100.0096,100.1068,99.9708,100.0679,43225.0
2024-01-04 12:50:00,102.98,103.05,102.92,103.03,43090.0,100.0679,100.136,100.0096,100.1165,43090.0
2024-01-04 12:55:00,103.02,103.05,102.97,103.02,31222.0,100.1068,100.136,100.0582,100.1068,31222.0
2024-01-04 13:00:00,103.02,103.05,102.96,103.05,29582.0,100.1068,100.136,100.0485,100.136,29582.0
2024-01-04 13:05:00,103.05,103.08,102.96,102.96,33683.0,100.136,100.1651,100.0485,100.0485,33683.0
2024-01-04 13:10:00,102.96,103.01,102.91,103.01,32328.0,100.0485,100.0971,99.9999,100.0971,32328.0
2024-01-04 13:15:00,103.0,103.02,102.9,102.92,51632.0,100.0874,100.1068,99.9902,100.0096,51632.0
2024-01-04 13:20:00,102.92,103.01,102.91,102.97,26128.0,100.0096,100.0971,99.9999,100.0582,26128.0
2024-01-04 13:25:00,102.97,102.97,102.92,102.95,26590.0,100.0582,100.0582,100.0096,100.0388,26590.0
2024-01-04 13:30:00,102.95,102.99,102.9,102.93,38247.0,100.0388,100.0777,99.9902,100.0194,38247.0
2024-01-04 13:35:00,102.9,102.92,102.82,102.88,35901.0,99.9902,100.0096,99.9125,99.9708,35901.0
2024-01-04 13:40:00,102.88,102.91,102.82,102.84,23284.0,99.9708,99.9999,99.9125,99.9319,23284.0
2024-01-04 13:45:00,102.84,102.87,102.78,102.86,46998.0,99.9319,99.9611,99.8736,99.9513,46998.0
2024-01-04 13:50:00,102.85,102.88,102.77,102.78,39116.0,99.9416,99.9708,99.8639,99.8736,39116.0
2024-01-04 13:55:00,102.78,102.79,102.69,102.7,60054.0,99.8736,99.8833,99.7861,99.7959,60054.0
2024-01-04 14:00:00,102.69,102.74,102.67,102.74,40495.0,99.7861,99.8347,99.7667,99.8347,40495.0
2024-01-04 14:05:00,102.74,102.79,102.71,102.73,38101.0,99.8347,99.8833,99.8056,99.825,38101.0
2024-01-04 14:10:00,102.73,102.82,102.68,102.8,67815.0,99.825,99.9125,99.7764,99.893,67815.0
2024-01-04 14:15:00,102.8,102.8,102.65,102.66,58122.0,99.893,99.893,99.7473,99.757,58122.0
2024-01-04 14:20:00,102.66,102.69,102.59,102.61,55482.0,99.757,99.7861,99.689,99.7084,55482.0
2024-01-04 14:25:00,102.61,102.65,102.58,102.61,45347.0,99.7084,99.7473,99.6793,99.7084,45347.0
2024-01-04 14:30:00,102.6,102.63,102.54,102.63,45990.0,99.6987,99.7278,99.6404,99.7278,45990.0
2024-01-04 14:35:00,102.63,102.65,102.56,102.56,34164.0,99.7278,99.7473,99.6598,99.6598,34164.0
2024-01-04 14:40:00,102.57,102.61,102.51,102.54,45258.0,99.6695,99.7084,99.6112,99.6404,45258.0
2024-01-04 14:45:00,102.53,102.64,102.53,102.64,38211.0,99.6307,99.7376,99.6307,99.7376,38211.0
2024-01-04 14:50:00,102.64,102.71,102.64,102.7,39770.0,99.7376,99.8056,99.7376,99.7959,39770.0
2024-01-04 14:55:00,102.7,102.75,102.68,102.74,41733.0,99.7959,99.8444,99.7764,99.8347,41733.0
2024-01-04 15:00:00,102.73,102.75,102.6,102.65,67857.0,99.825,99.8444,99.6987,99.7473,67857.0
2024-01-04 15:05:00,102.66,102.79,102.65,102.78,64800.0,99.757,99.8833,99.7473,99.8736,64800.0
2024-01-04 15:10:00,102.77,102.77,102.62,102.62,51935.0,99.8639,99.8639,99.7181,99.7181,51935.0
2024-01-04 15:15:00,102.62,102.63,102.51,102.55,60269.0,99.7181,99.7278,99.6112,99.6501,60269.0
2024-01-04 15:20:00,102.55,102.57,102.49,102.54,94617.0,99.6501,99.6695,99.5918,99.6404,94617.0
2024-01-04 15:25:00,102.54,102.62,102.5,102.6,65098.0,99.6404,99.7181,99.6015,99.6987,65098.0
2024-01-04 15:30:00,102.6,102.68,102.58,102.63,90032.0,99.6987,99.7764,99.6793,99.7278,90032.0
2024-01-04 15:35:00,102.63,102.77,102.56,102.7,128216.0,99.7278,99.8639,99.6598,99.7959,128216.0
2024-01-04 15:40:00,102.72,102.72,102.57,102.6,99648.0,99.8153,99.8153,99.6695,99.6987,99648.0
2024-01-04 15:45:00,102.61,102.68,102.51,102.52,145540.0,99.7084,99.7764,99.6112,99.6209,145540.0
2024-01-04 15:50:00,102.52,102.56,102.4,102.52,168605.0,99.6209,99.6598,99.5043,99.6209,168605.0
2024-01-04 15:55:00,102.52,102.55,102.32,102.35,665666.0,99.6209,99.6501,99.4266,99.4558,665666.0
2024-01-05 09:30:00,102.46,102.9,102.38,102.8,198252.0,99.5626,99.9902,99.4849,99.893,198252.0
2024-01-05 09:35:00,102.83,102.94,102.56,102.56,96945.0,99.9222,100.0291,99.6598,99.6598,96945.0
2024-01-05 09:40:00,102.58,102.74,102.37,102.63,98374.0,99.6793,99.8347,99.4752,99.7278,98374.0
2024-01-05 09:45:00,102.64,102.83,102.55,102.57,111898.0,99.7376,99.9222,99.6501,99.6695,111898.0
2024-01-05 09:50:00,102.55,103.17,102.55,103.16,142662.0,99.6501,100.2526,99.6501,100.2428,142662.0
2024-01-05 09:55:00,103.16,103.28,103.03,103.07,87804.0,100.2428,100.3595,100.1165,100.1554,87804.0
2024-01-05 10:00:00,103.1,103.56,103.1,103.54,125743.0,100.1845,100.6315,100.1845,100.6121,125743.0
2024-01-05 10:05:00,103.55,103.68,103.41,103.44,108845.0,100.6218,100.7481,100.4858,100.5149,108845.0
2024-01-05 10:10:00,103.43,103.51,103.19,103.28,57221.0,100.5052,100.583,100.272,100.3595,57221.0
2024-01-05 10:15:00,103.27,103.37,103.01,103.02,49307.0,100.3497,100.4469,100.0971,100.1068,49307.0
2024-01-05 10:20:00,103.02,103.08,102.97,103.04,42220.0,100.1068,100.1651,100.0582,100.1262,42220.0
2024-01-05 10:25:00,103.04,103.05,102.74,102.76,74535.0,100.1262,100.136,99.8347,99.8542,74535.0
2024-01-05 10:30:00,102.77,102.96,102.76,102.89,106360.0,99.8639,100.0485,99.8542,99.9805,106360.0
2024-01-05 10:35:00,102.89,103.07,102.89,102.98,76176.0,99.9805,100.1554,99.9805,100.0679,76176.0
2024-01-05 10:40:00,102.97,103.0,102.79,102.8,42929.0,100.0582,100.0874,99.8833,99.893,42929.0
2024-01-05 10:45:00,102.79,102.96,102.77,102.91,64477.0,99.8833,100.0485,99.8639,99.9999,64477.0
2024-01-05 10:50:00,102.92,102.97,102.81,102.93,39130.0,100.0096,100.0582,99.9027,100.0194,39130.0
2024-01-05 10:55:00,102.94,103.0,102.91,102.97,36423.0,100.0291,100.0874,99.9999,100.0582,36423.0
2024-01-05 11:00:00,102.97,103.08,102.91,102.94,54025.0,100.0582,100.1651,99.9999,100.0291,54025.0
2024-01-05 11:05:00,102.94,103.04,102.84,102.86,51242.0,100.0291,100.1262,99.9319,99.9513,51242.0
2024-01-05 11:10:00,102.86,102.88,102.78,102.79,38886.0,99.9513,99.9708,99.8736,99.8833,38886.0
2024-01-05 11:15:00,102.8,102.8,102.51,102.57,76382.0,99.893,99.893,99.6112,99.6695,76382.0
2024-01-05 11:20:00,102.57,102.57,102.4,102.45,85652.0,99.6695,99.6695,99.5043,99.5529,85652.0
2024-01-05 11:25:00,102.45,102.64,102.44,102.63,89316.0,99.5529,99.7376,99.5432,99.7278,89316.0
2024-01-05 11:30:00,102.62,102.84,102.56,102.6,291294.0,99.7181,99.9319,99.6598,99.6987,291294.0
2024-01-05 11:35:00,102.59,102.63,102.44,102.46,95826.0,99.689,99.7278,99.5432,99.5626,95826.0
2024-01-05 11:40:00,102.46,102.47,102.37,102.41,103740.0,99.5626,99.5724,99.4752,99.5141,103740.0
2024-01-05 11:45:00,102.45,102.45,102.33,102.39,92685.0,99.5529,99.5529,99.4363,99.4946,92685.0
2024-01-05 11:50:00,102.39,102.45,102.39,102.43,56370.0,99.4946,99.5529,99.4946,99.5335,56370.0
2024-01-05 11:55:00,102.43,102.45,102.34,102.38,52303.0,99.5335,99.5529,99.446,99.4849,52303.0
2024-01-05 12:00:00,102.39,102.4,102.23,102.23,228811.0,99.4946,99.5043,99.3391,99.3391,228811.0
2024-01-05 12:05:00,102.24,102.34,102.14,102.18,67283.0,99.3489,99.446,99.2517,99.2906,67283.0
2024-01-05 12:10:00,102.18,102.27,102.12,102.2,217080.0,99.2906,99.378,99.2323,99.31,217080.0
2024-01-05 12:15:00,102.19,102.38,102.13,102.38,238889.0,99.3003,99.4849,99.242,99.4849,238889.0
2024-01-05 12:20:00,102.38,102.54,102.31,102.31,49962.0,99.4849,99.6404,99.4169,99.4169,49962.0
2024-01-05 12:25:00,102.31,102.38,102.23,102.23,30796.0,99.4169,99.4849,99.3391,99.3391,30796.0
2024-01-05 12:30:00,102.23,102.31,102.21,102.22,37427.0,99.3391,99.4169,99.3197,99.3294,37427.0
2024-01-05 12:35:00,102.22,102.41,102.21,102.32,36141.0,99.3294,99.5141,99.3197,99.4266,36141.0
2024-01-05 12:40:00,102.33,102.41,102.25,102.25,33001.0,99.4363,99.5141,99.3586,99.3586,33001.0
2024-01-05 12:45:00,102.25,102.27,102.08,102.16,41478.0,99.3586,99.378,99.1934,99.2711,41478.0
2024-01-05 12:50:00,102.15,102.26,102.13,102.15,34885.0,99.2614,99.3683,99.242,99.2614,34885.0
2024-01-05 12:55:00,102.15,102.15,102.05,102.06,34352.0,99.2614,99.2614,99.1642,99.174,34352.0
2024-01-05 13:00:00,102.05,102.06,101.91,101.96,77710.0,99.1642,99.174,99.0282,99.0768,77710.0
2024-01-05 13:05:00,101.96,102.09,101.95,102.09,56142.0,99.0768,99.2031,99.0671,99.2031,56142.0
2024-01-05 13:10:00,102.09,102.15,102.03,102.12,159292.0,99.2031,99.2614,99.1448,99.2323,159292.0
2024-01-05 13:15:00,102.12,102.12,101.99,102.0,41554.0,99.2323,99.2323,99.1059,99.1157,41554.0
2024-01-05 13:20:00,102.01,102.12,102.01,102.12,18943.0,99.1254,99.2323,99.1254,99.2323,18943.0
2024-01-05 13:25:00,102.13,102.18,102.09,102.15,49163.0,99.242,99.2906,99.2031,99.2614,49163.0
2024-01-05 13:30:00,102.15,102.26,102.13,102.2,32304.0,99.2614,99.3683,99.242,99.31,32304.0
2024-01-05 13:35:00,102.21,102.33,102.17,102.32,56596.0,99.3197,99.4363,99.2808,99.4266,56596.0
2024-01-05 13:40:00,102.33,102.35,102.24,102.25,46093.0,99.4363,99.4558,99.3489,99.3586,46093.0
2024-01-05 13:45:00,102.25,102.31,102.22,102.24,32937.0,99.3586,99.4169,99.3294,99.3489,32937.0
2024-01-05 13:50:00,102.25,102.33,102.25,102.29,18283.0,99.3586,99.4363,99.3586,99.3975,18283.0
2024-01-05 13:55:00,102.29,102.37,102.27,102.34,30276.0,99.3975,99.4752,99.378,99.446,30276.0
2024-01-05 14:00:00,102.34,102.38,102.22,102.27,48714.0,99.446,99.4849,99.3294,99.378,48714.0
2024-01-05 14:05:00,102.28,102.3,102.22,102.29,40264.0,99.3877,99.4072,99.3294,99.3975,40264.0
2024-01-05 14:10:00,102.29,102.38,102.25,102.28,27742.0,99.3975,99.4849,99.3586,99.3877,27742.0
2024-01-05 14:15:00,102.28,102.28,102.16,102.18,32283.0,99.3877,99.3877,99.2711,99.2906,32283.0
2024-01-05 14:20:00,102.17,102.26,102.15,102.18,30081.0,99.2808,99.3683,99.2614,99.2906,30081.0
2024-01-05 14:25:00,102.17,102.23,102.14,102.2,28231.0,99.2808,99.3391,99.2517,99.31,28231.0
2024-01-05 14:30:00,102.19,102.24,102.14,102.18,27130.0,99.3003,99.3489,99.2517,99.2906,27130.0
2024-01-05 14:35:00,102.19,102.24,102.13,102.15,22094.0,99.3003,99.3489,99.242,99.2614,22094.0
2024-01-05 14:40:00,102.15,102.15,102.03,102.05,24355.0,99.2614,99.2614,99.1448,99.1642,24355.0
2024-01-05 14:45:00,102.05,102.09,102.0,102.03,51644.0,99.1642,99.2031,99.1157,99.1448,51644.0
2024-01-05 14:50:00,102.03,102.06,101.93,102.03,49368.0,99.1448,99.174,99.0476,99.1448,49368.0
2024-01-05 14:55:00,102.04,102.05,101.95,102.0,35020.0,99.1545,99.1642,99.0671,99.1157,35020.0
2024-01-05 15:00:00,102.01,102.06,101.98,102.0,28343.0,99.1254,99.174,99.0962,99.1157,28343.0
2024-01-05 15:05:00,101.99,102.06,101.96,102.03,65130.0,99.1059,99.174,99.0768,99.1448,65130.0
2024-01-05 15:10:00,102.03,102.15,101.97,102.13,32912.0,99.1448,99.2614,99.0865,99.242,32912.0
2024-01-05 15:15:00,102.12,102.14,102.06,102.08,41642.0,99.2323,99.2517,99.174,99.1934,41642.0
2024-01-05 15:20:00,102.08,102.14,102.03,102.05,30485.0,99.1934,99.2517,99.1448,99.1642,30485.0
2024-01-05 15:25:00,102.05,102.05,101.93,102.02,61734.0,99.1642,99.1642,99.0476,99.1351,61734.0
2024-01-05 15:30:00,102.01,102.06,101.9,102.0,72361.0,99.1254,99.174,99.0185,99.1157,72361.0
2024-01-05 15:35:00,102.0,102.07,102.0,102.06,61685.0,99.1157,99.1837,99.1157,99.174,61685.0
2024-01-05 15:40:00,102.06,102.15,102.04,102.15,96169.0,99.174,99.2614,99.1545,99.2614,96169.0
2024-01-05 15:45:00,102.16,102.23,102.12,102.19,70486.0,99.2711,99.3391,99.2323,99.3003,70486.0
2024-01-05 15:50:00,102.19,102.24,102.1,102.24,105325.0,99.3003,99.3489,99.2128,99.3489,105325.0
2024-01-05 15:55:00,102.24,102.27,102.07,102.08,264475.0,99.3489,99.378,99.1837,99.1934,264475.0
2024-01-08 09:30:00,102.08,102.23,101.82,102.07,282794.0,99.1934,99.3391,98.9407,99.1837,282794.0
2024-01-08 09:35:00,102.08,102.08,101.75,102.08,91614.0,99.1934,99.1934,98.8727,99.1934,91614.0
2024-01-08 09:40:00,102.08,102.14,101.87,101.95,65710.0,99.1934,99.2517,98.9893,99.0671,65710.0
2024-01-08 09:45:00,101.97,102.08,101.89,101.89,88899.0,99.0865,99.1934,99.0088,99.0088,88899.0
2024-01-08 09:50:00,101.9,102.06,101.73,101.8,116155.0,99.0185,99.174,98.8533,98.9213,116155.0
2024-01-08 09:55:00,101.8,102.15,101.75,101.89,229334.0,98.9213,99.2614,98.8727,99.0088,229334.0
2024-01-08 10:00:00,101.89,102.02,101.73,101.96,91098.0,99.0088,99.1351,98.8533,99.0768,91098.0
2024-01-08 10:05:00,101.95,102.15,101.94,102.06,98138.0,99.0671,99.2614,99.0573,99.174,98138.0
2024-01-08 10:10:00,102.06,102.1,101.96,102.04,75763.0,99.174,99.2128,99.0768,99.1545,75763.0
2024-01-08 10:15:00,102.04,102.06,101.91,101.97,86149.0,99.1545,99.174,99.0282,99.0865,86149.0
2024-01-08 10:20:00,101.97,102.06,101.9,102.06,75046.0,99.0865,99.174,99.0185,99.174,75046.0
2024-01-08 10:25:00,102.07,102.08,101.89,101.94,53818.0,99.1837,99.1934,99.0088,99.0573,53818.0
2024-01-08 10:30:00,101.94,102.05,101.94,102.04,63270.0,99.0573,99.1642,99.0573,99.1545,63270.0
2024-01-08 10:35:00,102.04,102.05,101.93,102.02,57200.0,99.1545,99.1642,99.0476,99.1351,57200.0
2024-01-08 10:40:00,102.02,102.03,101.95,101.98,52201.0,99.1351,99.1448,99.0671,99.0962,52201.0
2024-01-08 10:45:00,101.97,102.07,101.96,102.06,75454.0,99.0865,99.1837,99.0768,99.174,75454.0
2024-01-08 10:50:00,102.04,102.13,101.92,102.11,290011.0,99.1545,99.242,99.0379,99.2225,290011.0
2024-01-08 10:55:00,102.11,102.23,102.05,102.06,118926.0,99.2225,99.3391,99.1642,99.174,118926.0
2024-01-08 11:00:00,102.07,102.31,102.06,102.23,72816.0,99.1837,99.4169,99.174,99.3391,72816.0
2024-01-08 11:05:00,102.23,102.45,102.23,102.4,113052.0,99.3391,99.5529,99.3391,99.5043,113052.0
2024-01-08 11:10:00,102.42,102.67,102.33,102.67,122877.0,99.5238,99.7667,99.4363,99.7667,122877.0
2024-01-08 11:15:00,102.66,102.71,102.48,102.52,155580.0,99.757,99.8056,99.5821,99.6209,155580.0
2024-01-08 11:20:00,102.51,102.55,102.3,102.3,65209.0,99.6112,99.6501,99.4072,99.4072,65209.0
2024-01-08 11:25:00,102.3,102.57,102.2,102.53,130574.0,99.4072,99.6695,99.31,99.6307,130574.0
2024-01-08 11:30:00,102.51,102.68,102.47,102.48,206238.0,99.6112,99.7764,99.5724,99.5821,206238.0
2024-01-08 11:35:00,102.48,102.5,102.26,102.31,54602.0,99.5821,99.6015,99.3683,99.4169,54602.0
2024-01-08 11:40:00,102.33,102.47,102.27,102.43,33488.0,99.4363,99.5724,99.378,99.5335,33488.0
2024-01-08 11:45:00,102.43,102.46,102.3,102.32,51872.0,99.5335,99.5626,99.4072,99.4266,51872.0
2024-01-08 11:50:00,102.33,102.41,102.28,102.37,24651.0,99.4363,99.5141,99.3877,99.4752,24651.0
2024-01-08 11:55:00,102.36,102.37,102.22,102.34,42380.0,99.4655,99.4752,99.3294,99.446,42380.0
2024-01-08 12:00:00,102.35,102.42,102.24,102.27,35750.0,99.4558,99.5238,99.3489,99.378,35750.0
2024-01-08 12:05:00,102.27,102.33,102.2,102.26,32801.0,99.378,99.4363,99.31,99.3683,32801.0
2024-01-08 12:10:00,102.26,102.3,102.23,102.25,32635.0,99.3683,99.4072,99.3391,99.3586,32635.0
2024-01-08 12:15:00,102.24,102.29,102.22,102.25,27826.0,99.3489,99.3975,99.3294,99.3586,27826.0
2024-01-08 12:20:00,102.25,102.28,102.04,102.08,44036.0,99.3586,99.3877,99.1545,99.1934,44036.0
2024-01-08 12:25:00,102.08,102.1,102.05,102.08,31412.0,99.1934,99.2128,99.1642,99.1934,31412.0
2024-01-08 12:30:00,102.08,102.26,102.08,102.26,33971.0,99.1934,99.3683,99.1934,99.3683,33971.0
2024-01-08 12:35:00,102.26,102.49,102.25,102.48,31970.0,99.3683,99.5918,99.3586,99.5821,31970.0
2024-01-08 12:40:00,102.48,102.5,102.45,102.5,31829.0,99.5821,99.6015,99.5529,99.6015,31829.0
2024-01-08 12:45:00,102.5,102.56,102.46,102.47,32335.0,99.6015,99.6598,99.5626,99.5724,32335.0
2024-01-08 12:50:00,102.48,102.59,102.46,102.58,32234.0,99.5821,99.689,99.5626,99.6793,32234.0
2024-01-08 12:55:00,102.59,102.64,102.54,102.64,33758.0,99.689,99.7376,99.6404,99.7376,33758.0
2024-01-08 13:00:00,102.64,102.65,102.53,102.65,51923.0,99.7376,99.7473,99.6307,99.7473,51923.0
2024-01-08 13:05:00,102.65,102.66,102.56,102.56,47432.0,99.7473,99.757,99.6598,99.6598,47432.0
2024-01-08 13:10:00,102.57,102.62,102.53,102.58,26659.0,99.6695,99.7181,99.6307,99.6793,26659.0
2024-01-08 13:15:00,102.58,102.66,102.56,102.59,32422.0,99.6793,99.757,99.6598,99.689,32422.0
2024-01-08 13:20:00,102.59,102.67,102.56,102.67,41119.0,99.689,99.7667,99.6598,99.7667,41119.0
2024-01-08 13:25:00,102.68,102.71,102.61,102.64,41176.0,99.7764,99.8056,99.7084,99.7376,41176.0
2024-01-08 13:30:00,102.64,102.77,102.63,102.77,37050.0,99.7376,99.8639,99.7278,99.8639,37050.0
2024-01-08 13:35:00,102.78,102.8,102.69,102.73,40483.0,99.8736,99.893,99.7861,99.825,40483.0
2024-01-08 13:40:00,102.74,102.75,102.67,102.72,30396.0,99.8347,99.8444,99.7667,99.8153,30396.0
2024-01-08 13:45:00,102.72,102.76,102.69,102.72,51731.0,99.8153,99.8542,99.7861,99.8153,51731.0
2024-01-08 13:50:00,102.72,102.94,102.72,102.9,67870.0,99.8153,100.0291,99.8153,99.9902,67870.0
2024-01-08 13:55:00,102.89,102.95,102.88,102.94,40513.0,99.9805,100.0388,99.9708,100.0291,40513.0
2024-01-08 14:00:00,102.94,102.98,102.88,102.89,71342.0,100.0291,100.0679,99.9708,99.9805,71342.0
2024-01-08 14:05:00,102.92,103.01,102.91,103.01,51098.0,100.0096,100.0971,99.9999,100.0971,51098.0
2024-01-08 14:10:00,103.01,103.16,103.0,103.13,66882.0,100.0971,100.2428,100.0874,100.2137,66882.0
2024-01-08 14:15:00,103.14,103.18,103.06,103.07,41388.0,100.2234,100.2623,100.1457,100.1554,41388.0
2024-01-08 14:20:00,103.07,103.2,103.01,103.19,78281.0,100.1554,100.2817,100.0971,100.272,78281.0
2024-01-08 14:25:00,103.19,103.3,103.18,103.28,78178.0,100.272,100.3789,100.2623,100.3595,78178.0
2024-01-08 14:30:00,103.28,103.45,103.27,103.39,79348.0,100.3595,100.5246,100.3497,100.4663,79348.0
2024-01-08 14:35:00,103.4,103.46,103.35,103.44,59019.0,100.4761,100.5344,100.4275,100.5149,59019.0
2024-01-08 14:40:00,103.45,103.47,103.39,103.42,70641.0,100.5246,100.5441,100.4663,100.4955,70641.0
2024-01-08 14:45:00,103.42,103.47,103.37,103.44,42405.0,100.4955,100.5441,100.4469,100.5149,42405.0
2024-01-08 14:50:00,103.45,103.46,103.42,103.43,39693.0,100.5246,100.5344,100.4955,100.5052,39693.0
2024-01-08 14:55:00,103.43,103.57,103.41,103.53,108840.0,100.5052,100.6413,100.4858,100.6024,108840.0
2024-01-08 15:00:00,103.53,103.58,103.46,103.58,69036.0,100.6024,100.651,100.5344,100.651,69036.0
2024-01-08 15:05:00,103.58,103.62,103.52,103.6,74768.0,100.651,100.6898,100.5927,100.6704,74768.0
2024-01-08 15:10:00,103.61,103.63,103.42,103.44,117681.0,100.6801,100.6996,100.4955,100.5149,117681.0
2024-01-08 15:15:00,103.44,103.45,103.32,103.37,96860.0,100.5149,100.5246,100.3983,100.4469,96860.0
2024-01-08 15:20:00,103.36,103.53,103.34,103.51,70907.0,100.4372,100.6024,100.4178,100.583,70907.0
2024-01-08 15:25:00,103.51,103.54,103.44,103.51,76866.0,100.583,100.6121,100.5149,100.583,76866.0
2024-01-08 15:30:00,103.5,103.56,103.42,103.49,79143.0,100.5732,100.6315,100.4955,100.5635,79143.0
2024-01-08 15:35:00,103.48,103.65,103.47,103.64,90829.0,100.5538,100.719,100.5441,100.7093,90829.0
2024-01-08 15:40:00,103.64,103.69,103.53,103.6,128202.0,100.7093,100.7579,100.6024,100.6704,128202.0
2024-01-08 15:45:00,103.59,103.61,103.39,103.42,129661.0,100.6607,100.6801,100.4663,100.4955,129661.0
2024-01-08 15:50:00,103.42,103.6,103.39,103.59,184410.0,100.4955,100.6704,100.4663,100.6607,184410.0
2024-01-08 15:55:00,103.59,103.64,103.53,103.63,360259.0,100.6607,100.7093,100.6024,100.6996,360259.0
2024-01-09 09:30:00,103.17,103.4,102.97,103.18,195549.0,100.2526,100.4761,100.0582,100.2623,195549.0
2024-01-09 09:35:00,103.18,103.27,103.05,103.24,67807.0,100.2623,100.3497,100.136,100.3206,67807.0
2024-01-09 09:40:00,103.25,103.37,103.02,103.02,55827.0,100.3303,100.4469,100.1068,100.1068,55827.0
2024-01-09 09:45:00,103.06,103.21,102.94,103.11,57560.0,100.1457,100.2914,100.0291,100.1943,57560.0
2024-01-09 09:50:00,103.09,103.31,102.89,102.93,84498.0,100.1748,100.3886,99.9805,100.0194,84498.0
2024-01-09 09:55:00,102.94,102.97,102.76,102.82,91550.0,100.0291,100.0582,99.8542,99.9125,91550.0
2024-01-09 10:00:00,102.83,103.0,102.82,102.91,115355.0,99.9222,100.0874,99.9125,99.9999,115355.0
2024-01-09 10:05:00,102.9,102.96,102.81,102.92,68735.0,99.9902,100.0485,99.9027,100.0096,68735.0
2024-01-09 10:10:00,102.91,102.96,102.76,102.95,81300.0,99.9999,100.0485,99.8542,100.0388,81300.0
2024-01-09 10:15:00,102.95,103.21,102.95,103.08,72916.0,100.0388,100.2914,100.0388,100.1651,72916.0
2024-01-09 10:20:00,103.07,103.13,102.94,103.04,49577.0,100.1554,100.2137,100.0291,100.1262,49577.0
2024-01-09 10:25:00,103.07,103.07,103.0,103.03,44820.0,100.1554,100.1554,100.0874,100.1165,44820.0
2024-01-09 10:30:00,103.02,103.04,102.94,103.02,49972.0,100.1068,100.1262,100.0291,100.1068,49972.0
2024-01-09 10:35:00,103.01,103.02,102.89,103.02,46608.0,100.0971,100.1068,99.9805,100.1068,46608.0
2024-01-09 10:40:00,103.02,103.04,102.94,102.94,31817.0,100.1068,100.1262,100.0291,100.0291,31817.0
2024-01-09 10:45:00,102.92,102.92,102.78,102.86,62979.0,100.0096,100.0096,99.8736,99.9513,62979.0
2024-01-09 10:50:00,102.86,102.91,102.68,102.7,85431.0,99.9513,99.9999,99.7764,99.7959,85431.0
2024-01-09 10:55:00,102.71,102.79,102.64,102.75,42963.0,99.8056,99.8833,99.7376,99.8444,42963.0
2024-01-09 11:00:00,102.75,102.78,102.69,102.7,37889.0,99.8444,99.8736,99.7861,99.7959,37889.0
2024-01-09 11:05:00,102.71,102.73,102.65,102.69,40522.0,99.8056,99.825,99.7473,99.7861,40522.0
2024-01-09 11:10:00,102.7,102.77,102.69,102.74,35926.0,99.7959,99.8639,99.7861,99.8347,35926.0
2024-01-09 11:15:00,102.75,102.8,102.7,102.77,54498.0,99.8444,99.893,99.7959,99.8639,54498.0
2024-01-09 11:20:00,102.77,102.81,102.73,102.8,46581.0,99.8639,99.9027,99.825,99.893,46581.0
2024-01-09 11:25:00,102.8,102.88,102.74,102.84,51043.0,99.893,99.9708,99.8347,99.9319,51043.0
2024-01-09 11:30:00,102.84,102.91,102.73,102.75,53938.0,99.9319,99.9999,99.825,99.8444,53938.0
2024-01-09 11:35:00,102.75,102.85,102.7,102.83,63745.0,99.8444,99.9416,99.7959,99.9222,63745.0
2024-01-09 11:40:00,102.82,102.86,102.7,102.77,74825.0,99.9125,99.9513,99.7959,99.8639,74825.0
2024-01-09 11:45:00,102.77,102.79,102.66,102.67,51713.0,99.8639,99.8833,99.757,99.7667,51713.0
2024-01-09 11:50:00,102.67,102.73,102.66,102.69,31612.0,99.7667,99.825,99.757,99.7861,31612.0
2024-01-09 11:55:00,102.69,102.82,102.68,102.82,56303.0,99.7861,99.9125,99.7764,99.9125,56303.0
2024-01-09 12:00:00,102.82,102.86,102.73,102.85,38342.0,99.9125,99.9513,99.825,99.9416,38342.0
2024-01-09 12:05:00,102.86,102.87,102.79,102.82,68890.0,99.9513,99.9611,99.8833,99.9125,68890.0
2024-01-09 12:10:00,102.82,102.82,102.73,102.76,39174.0,99.9125,99.9125,99.825,99.8542,39174.0
2024-01-09 12:15:00,102.76,102.79,102.68,102.7,33220.0,99.8542,99.8833,99.7764,99.7959,33220.0
2024-01-09 12:20:00,102.7,102.72,102.66,102.67,36472.0,99.7959,99.8153,99.757,99.7667,36472.0
2024-01-09 12:25:00,102.68,102.74,102.66,102.7,41155.0,99.7764,99.8347,99.757,99.7959,41155.0
2024-01-09 12:30:00,102.7,102.73,102.66,102.68,43516.0,99.7959,99.825,99.757,99.7764,43516.0
2024-01-09 12:35:00,102.68,102.71,102.63,102.64,49145.0,99.7764,99.8056,99.7278,99.7376,49145.0
2024-01-09 12:40:00,102.64,102.78,102.63,102.72,43600.0,99.7376,99.8736,99.7278,99.8153,43600.0
2024-01-09 12:45:00,102.72,102.73,102.62,102.65,44290.0,99.8153,99.825,99.7181,99.7473,44290.0
2024-01-09 12:50:00,102.66,102.81,102.65,102.81,37561.0,99.757,99.9027,99.7473,99.9027,37561.0
2024-01-09 12:55:00,102.79,102.79,102.7,102.71,31853.0,99.8833,99.8833,99.7959,99.8056,31853.0
2024-01-09 13:00:00,102.71,102.92,102.71,102.91,30520.0,99.8056,100.0096,99.8056,99.9999,30520.0
2024-01-09 13:05:00,102.91,102.93,102.75,102.79,35826.0,99.9999,100.0194,99.8444,99.8833,35826.0
2024-01-09 13:10:00,102.8,102.83,102.75,102.79,22554.0,99.893,99.9222,99.8444,99.8833,22554.0
2024-01-09 13:15:00,102.79,102.86,102.76,102.86,55375.0,99.8833,99.9513,99.8542,99.9513,55375.0
2024-01-09 13:20:00,102.85,102.92,102.79,102.83,35963.0,99.9416,100.0096,99.8833,99.9222,35963.0
2024-01-09 13:25:00,102.82,102.87,102.79,102.8,37285.0,99.9125,99.9611,99.8833,99.893,37285.0
2024-01-09 13:30:00,102.8,102.87,102.73,102.78,83061.0,99.893,99.9611,99.825,99.8736,83061.0
2024-01-09 13:35:00,102.79,102.9,102.79,102.87,37669.0,99.8833,99.9902,99.8833,99.9611,37669.0
2024-01-09 13:40:00,102.87,102.97,102.85,102.97,52322.0,99.9611,100.0582,99.9416,100.0582,52322.0
2024-01-09 13:45:00,102.97,103.05,102.93,103.04,76160.0,100.0582,100.136,100.0194,100.1262,76160.0
2024-01-09 13:50:00,103.04,103.21,103.03,103.2,181301.0,100.1262,100.2914,100.1165,100.2817,181301.0
2024-01-09 13:55:00,103.2,103.21,102.99,103.0,50761.0,100.2817,100.2914,100.0777,100.0874,50761.0
2024-01-09 14:00:00,103.0,103.1,103.0,103.08,41117.0,100.0874,100.1845,100.0874,100.1651,41117.0
2024-01-09 14:05:00,103.08,103.1,102.99,103.02,31559.0,100.1651,100.1845,100.0777,100.1068,31559.0
2024-01-09 14:10:00,103.02,103.03,102.87,102.88,29831.0,100.1068,100.1165,99.9611,99.9708,29831.0
2024-01-09 14:15:00,102.88,102.89,102.78,102.79,32668.0,99.9708,99.9805,99.8736,99.8833,32668.0
2024-01-09 14:20:00,102.79,102.85,102.73,102.78,29698.0,99.8833,99.9416,99.825,99.8736,29698.0
2024-01-09 14:25:00,102.77,102.8,102.7,102.74,36302.0,99.8639,99.893,99.7959,99.8347,36302.0
2024-01-09 14:30:00,102.76,102.77,102.7,102.75,35909.0,99.8542,99.8639,99.7959,99.8444,35909.0
2024-01-09 14:35:00,102.75,102.78,102.73,102.73,43889.0,99.8444,99.8736,99.825,99.825,43889.0
2024-01-09 14:40:00,102.73,102.78,102.68,102.7,35734.0,99.825,99.8736,99.7764,99.7959,35734.0
2024-01-09 14:45:00,102.7,102.78,102.7,102.77,27283.0,99.7959,99.8736,99.7959,99.8639,27283.0
2024-01-09 14:50:00,102.77,102.77,102.61,102.67,47113.0,99.8639,99.8639,99.7084,99.7667,47113.0
2024-01-09 14:55:00,102.67,102.73,102.63,102.67,38460.0,99.7667,99.825,99.7278,99.7667,38460.0
2024-01-09 15:00:00,102.67,102.76,102.64,102.73,49926.0,99.7667,99.8542,99.7376,99.825,49926.0
2024-01-09 15:05:00,102.73,102.73,102.56,102.64,46937.0,99.825,99.825,99.6598,99.7376,46937.0
2024-01-09 15:10:00,102.64,102.68,102.53,102.57,48396.0,99.7376,99.7764,99.6307,99.6695,48396.0
2024-01-09 15:15:00,102.54,102.64,102.53,102.62,30631.0,99.6404,99.7376,99.6307,99.7181,30631.0
2024-01-09 15:20:00,102.61,102.67,102.55,102.57,53107.0,99.7084,99.7667,99.6501,99.6695,53107.0
2024-01-09 15:25:00,102.57,102.66,102.56,102.63,37043.0,99.6695,99.757,99.6598,99.7278,37043.0
2024-01-09 15:30:00,102.63,102.64,102.53,102.57,78064.0,99.7278,99.7376,99.6307,99.6695,78064.0
2024-01-09 15:35:00,102.57,102.61,102.53,102.59,52588.0,99.6695,99.7084,99.6307,99.689,52588.0
2024-01-09 15:40:00,102.61,102.62,102.55,102.61,93818.0,99.7084,99.7181,99.6501,99.7084,93818.0
2024-01-09 15:45:00,102.6,102.68,102.54,102.54,118269.0,99.6987,99.7764,99.6404,99.6404,118269.0
2024-01-09 15:50:00,102.55,102.69,102.5,102.67,139313.0,99.6501,99.7861,99.6015,99.7667,139313.0
2024-01-09 15:55:00,102.67,102.78,102.63,102.74,361205.0,99.7667,99.8736,99.7278,99.8347,361205.0
2024-01-10 09:30:00,102.69,102.74,102.4,102.48,222616.0,99.7861,99.8347,99.5043,99.5821,222616.0
2024-01-10 09:35:00,102.49,102.64,102.43,102.6,51906.0,99.5918,99.7376,99.5335,99.6987,51906.0
2024-01-10 09:40:00,102.58,102.61,102.4,102.58,80765.0,99.6793,99.7084,99.5043,99.6793,80765.0
2024-01-10 09:45:00,102.58,102.58,102.37,102.5,78454.0,99.6793,99.6793,99.4752,99.6015,78454.0
2024-01-10 09:50:00,102.5,102.89,102.49,102.84,129872.0,99.6015,99.9805,99.5918,99.9319,129872.0
2024-01-10 09:55:00,102.81,102.81,102.65,102.7,42052.0,99.9027,99.9027,99.7473,99.7959,42052.0
2024-01-10 10:00:00,102.7,102.7,102.5,102.54,55106.0,99.7959,99.7959,99.6015,99.6404,55106.0
2024-01-10 10:05:00,102.53,102.64,102.51,102.62,54091.0,99.6307,99.7376,99.6112,99.7181,54091.0
2024-01-10 10:10:00,102.62,102.83,102.59,102.83,42541.0,99.7181,99.9222,99.689,99.9222,42541.0
2024-01-10 10:15:00,102.83,102.95,102.81,102.81,47187.0,99.9222,100.0388,99.9027,99.9027,47187.0
2024-01-10 10:20:00,102.79,102.98,102.72,102.87,40150.0,99.8833,100.0679,99.8153,99.9611,40150.0
2024-01-10 10:25:00,102.87,102.87,102.75,102.84,35048.0,99.9611,99.9611,99.8444,99.9319,35048.0
2024-01-10 10:30:00,102.84,102.88,102.72,102.79,50317.0,99.9319,99.9708,99.8153,99.8833,50317.0
2024-01-10 10:35:00,102.79,102.83,102.71,102.79,29867.0,99.8833,99.9222,99.8056,99.8833,29867.0
2024-01-10 10:40:00,102.78,102.86,102.76,102.84,34694.0,99.8736,99.9513,99.8542,99.9319,34694.0
2024-01-10 10:45:00,102.84,102.89,102.77,102.89,29586.0,99.9319,99.9805,99.8639,99.9805,29586.0
2024-01-10 10:50:00,102.9,102.92,102.81,102.85,40760.0,99.9902,100.0096,99.9027,99.9416,40760.0
2024-01-10 10:55:00,102.84,102.95,102.79,102.95,32250.0,99.9319,100.0388,99.8833,100.0388,32250.0
2024-01-10 11:00:00,102.95,102.98,102.81,102.87,36314.0,100.0388,100.0679,99.9027,99.9611,36314.0
2024-01-10 11:05:00,102.87,102.95,102.85,102.93,28012.0,99.9611,100.0388,99.9416,100.0194,28012.0
2024-01-10 11:10:00,102.94,102.95,102.74,102.75,46721.0,100.0291,100.0388,99.8347,99.8444,46721.0
2024-01-10 11:15:00,102.74,102.77,102.68,102.7,31160.0,99.8347,99.8639,99.7764,99.7959,31160.0
2024-01-10 11:20:00,102.7,102.76,102.68,102.73,46556.0,99.7959,99.8542,99.7764,99.825,46556.0
2024-01-10 11:25:00,102.73,102.8,102.71,102.78,31591.0,99.825,99.893,99.8056,99.8736,31591.0
2024-01-10 11:30:00,102.78,102.8,102.73,102.74,30552.0,99.8736,99.893,99.825,99.8347,30552.0
2024-01-10 11:35:00,102.75,102.81,102.71,102.8,23358.0,99.8444,99.9027,99.8056,99.893,23358.0
2024-01-10 11:40:00,102.79,102.86,102.78,102.86,27887.0,99.8833,99.9513,99.8736,99.9513,27887.0
2024-01-10 11:45:00,102.86,102.9,102.8,102.84,23027.0,99.9513,99.9902,99.893,99.9319,23027.0
2024-01-10 11:50:00,102.84,102.89,102.82,102.88,110132.0,99.9319,99.9805,99.9125,99.9708,110132.0
2024-01-10 11:55:00,102.89,103.08,102.83,103.06,89431.0,99.9805,100.1651,99.9222,100.1457,89431.0
2024-01-10 12:00:00,103.05,103.15,103.05,103.11,46221.0,100.136,100.2331,100.136,100.1943,46221.0
2024-01-10 12:05:00,103.1,103.22,103.03,103.18,85113.0,100.1845,100.3012,100.1165,100.2623,85113.0
2024-01-10 12:10:00,103.18,103.33,103.17,103.33,80137.0,100.2623,100.408,100.2526,100.408,80137.0
2024-01-10 12:15:00,103.32,103.4,103.32,103.35,48011.0,100.3983,100.4761,100.3983,100.4275,48011.0
2024-01-10 12:20:00,103.36,103.41,103.3,103.36,59267.0,100.4372,100.4858,100.3789,100.4372,59267.0
2024-01-10 12:25:00,103.38,103.41,103.29,103.39,50284.0,100.4566,100.4858,100.3692,100.4663,50284.0
2024-01-10 12:30:00,103.39,103.42,103.17,103.17,61530.0,100.4663,100.4955,100.2526,100.2526,61530.0
2024-01-10 12:35:00,103.18,103.27,103.17,103.27,26526.0,100.2623,100.3497,100.2526,100.3497,26526.0
2024-01-10 12:40:00,103.26,103.39,103.23,103.38,139636.0,100.34,100.4663,100.3109,100.4566,139636.0
2024-01-10 12:45:00,103.38,103.42,103.32,103.38,34389.0,100.4566,100.4955,100.3983,100.4566,34389.0
2024-01-10 12:50:00,103.39,103.44,103.35,103.42,42729.0,100.4663,100.5149,100.4275,100.4955,42729.0
2024-01-10 12:55:00,103.43,103.5,103.42,103.45,66527.0,100.5052,100.5732,100.4955,100.5246,66527.0
2024-01-10 13:00:00,103.45,103.47,103.33,103.45,63761.0,100.5246,100.5441,100.408,100.5246,63761.0
2024-01-10 13:05:00,103.45,103.48,103.36,103.38,58615.0,100.5246,100.5538,100.4372,100.4566,58615.0
2024-01-10 13:10:00,103.38,103.4,103.3,103.36,33017.0,100.4566,100.4761,100.3789,100.4372,33017.0
2024-01-10 13:15:00,103.37,103.42,103.33,103.34,20029.0,100.4469,100.4955,100.408,100.4178,20029.0
2024-01-10 13:20:00,103.34,103.38,103.31,103.34,31589.0,100.4178,100.4566,100.3886,100.4178,31589.0
2024-01-10 13:25:00,103.34,103.36,103.28,103.29,20178.0,100.4178,100.4372,100.3595,100.3692,20178.0
2024-01-10 13:30:00,103.29,103.36,103.24,103.35,41625.0,100.3692,100.4372,100.3206,100.4275,41625.0
2024-01-10 13:35:00,103.35,103.35,103.24,103.3,27894.0,100.4275,100.4275,100.3206,100.3789,27894.0
2024-01-10 13:40:00,103.3,103.37,103.29,103.34,28160.0,100.3789,100.4469,100.3692,100.4178,28160.0
2024-01-10 13:45:00,103.34,103.38,103.31,103.38,34328.0,100.4178,100.4566,100.3886,100.4566,34328.0
2024-01-10 13:50:00,103.38,103.38,103.31,103.34,29759.0,100.4566,100.4566,100.3886,100.4178,29759.0
2024-01-10 13:55:00,103.33,103.33,103.28,103.31,21208.0,100.408,100.408,100.3595,100.3886,21208.0
2024-01-10 14:00:00,103.32,103.33,103.25,103.33,22101.0,100.3983,100.408,100.3303,100.408,22101.0
2024-01-10 14:05:00,103.33,103.34,103.27,103.31,21560.0,100.408,100.4178,100.3497,100.3886,21560.0
2024-01-10 14:10:00,103.31,103.46,103.29,103.4,51704.0,100.3886,100.5344,100.3692,100.4761,51704.0
2024-01-10 14:15:00,103.41,103.54,103.39,103.52,35662.0,100.4858,100.6121,100.4663,100.5927,35662.0
2024-01-10 14:20:00,103.52,103.53,103.46,103.52,40177.0,100.5927,100.6024,100.5344,100.5927,40177.0
2024-01-10 14:25:00,103.53,103.62,103.52,103.58,28560.0,100.6024,100.6898,100.5927,100.651,28560.0
2024-01-10 14:30:00,103.58,103.61,103.48,103.51,31925.0,100.651,100.6801,100.5538,100.583,31925.0
2024-01-10 14:35:00,103.51,103.54,103.43,103.48,22166.0,100.583,100.6121,100.5052,100.5538,22166.0
2024-01-10 14:40:00,103.47,103.58,103.46,103.56,42469.0,100.5441,100.651,100.5344,100.6315,42469.0
2024-01-10 14:45:00,103.56,103.63,103.55,103.57,45662.0,100.6315,100.6996,100.6218,100.6413,45662.0
2024-01-10 14:50:00,103.57,103.66,103.53,103.59,40580.0,100.6413,100.7287,100.6024,100.6607,40580.0
2024-01-10 14:55:00,103.59,103.67,103.58,103.62,45010.0,100.6607,100.7384,100.651,100.6898,45010.0
2024-01-10 15:00:00,103.62,103.65,103.54,103.62,55812.0,100.6898,100.719,100.6121,100.6898,55812.0
2024-01-10 15:05:00,103.63,103.69,103.58,103.69,49200.0,100.6996,100.7579,100.651,100.7579,49200.0
2024-01-10 15:10:00,103.69,103.69,103.51,103.61,98006.0,100.7579,100.7579,100.583,100.6801,98006.0
2024-01-10 15:15:00,103.59,103.7,103.55,103.65,74781.0,100.6607,100.7676,100.6218,100.719,74781.0
2024-01-10 15:20:00,103.66,103.69,103.59,103.61,69717.0,100.7287,100.7579,100.6607,100.6801,69717.0
2024-01-10 15:25:00,103.61,103.66,103.54,103.55,51627.0,100.6801,100.7287,100.6121,100.6218,51627.0
2024-01-10 15:30:00,103.55,103.6,103.47,103.58,92102.0,100.6218,100.6704,100.5441,100.651,92102.0
2024-01-10 15:35:00,103.59,103.64,103.55,103.59,79813.0,100.6607,100.7093,100.6218,100.6607,79813.0
2024-01-10 15:40:00,103.58,103.6,103.46,103.47,120034.0,100.651,100.6704,100.5344,100.5441,120034.0
2024-01-10 15:45:00,103.47,103.58,103.44,103.51,109028.0,100.5441,100.651,100.5149,100.583,109028.0
2024-01-10 15:50:00,103.5,103.66,103.47,103.66,140754.0,100.5732,100.7287,100.5441,100.7287,140754.0
2024-01-10 15:55:00,103.66,103.83,103.61,103.77,406513.0,100.7287,100.8939,100.6801,100.8356,406513.0
2024-01-11 09:30:00,104.22,104.43,103.9,104.24,230817.0,101.2729,101.4769,100.9619,101.2923,230817.0
2024-01-11 09:35:00,104.25,104.35,103.73,104.07,137517.0,101.302,101.3992,100.7967,101.1271,137517.0
2024-01-11 09:40:00,104.07,104.57,104.07,104.5,157339.0,101.1271,101.613,101.1271,101.545,157339.0
2024-01-11 09:45:00,104.5,104.86,104.35,104.53,158541.0,101.545,101.8948,101.3992,101.5741,158541.0
2024-01-11 09:50:00,104.53,104.68,104.43,104.5,77662.0,101.5741,101.7199,101.4769,101.545,77662.0
2024-01-11 09:55:00,104.47,104.56,104.15,104.2,50352.0,101.5158,101.6033,101.2049,101.2534,50352.0
2024-01-11 10:00:00,104.22,104.26,104.04,104.05,95273.0,101.2729,101.3117,101.098,101.1077,95273.0
2024-01-11 10:05:00,104.05,104.06,103.88,103.92,59071.0,101.1077,101.1174,100.9425,100.9814,59071.0
2024-01-11 10:10:00,103.94,104.09,103.8,103.8,52303.0,101.0008,101.1466,100.8648,100.8648,52303.0
2024-01-11 10:15:00,103.81,103.97,103.77,103.94,37469.0,100.8745,101.0299,100.8356,101.0008,37469.0
2024-01-11 10:20:00,103.95,103.96,103.78,103.91,28097.0,101.0105,101.0202,100.8453,100.9716,28097.0
2024-01-11 10:25:00,103.9,103.98,103.85,103.97,43776.0,100.9619,101.0397,100.9133,101.0299,43776.0
2024-01-11 10:30:00,103.96,104.13,103.96,103.99,37989.0,101.0202,101.1854,101.0202,101.0494,37989.0
2024-01-11 10:35:00,104.0,104.33,103.98,104.31,49638.0,101.0591,101.3798,101.0397,101.3603,49638.0
2024-01-11 10:40:00,104.32,104.48,104.28,104.45,104645.0,101.37,101.5255,101.3312,101.4964,104645.0
2024-01-11 10:45:00,104.44,104.44,104.18,104.31,45636.0,101.4867,101.4867,101.234,101.3603,45636.0
2024-01-11 10:50:00,104.31,104.34,104.04,104.05,66974.0,101.3603,101.3895,101.098,101.1077,66974.0
2024-01-11 10:55:00,104.04,104.22,104.01,104.21,58120.0,101.098,101.2729,101.0688,101.2632,58120.0
2024-01-11 11:00:00,104.22,104.3,104.06,104.06,57690.0,101.2729,101.3506,101.1174,101.1174,57690.0
2024-01-11 11:05:00,104.06,104.14,103.91,104.13,50715.0,101.1174,101.1951,100.9716,101.1854,50715.0
2024-01-11 11:10:00,104.12,104.16,103.91,103.91,59084.0,101.1757,101.2146,100.9716,100.9716,59084.0
2024-01-11 11:15:00,103.94,103.97,103.84,103.94,85148.0,101.0008,101.0299,100.9036,101.0008,85148.0
2024-01-11 11:20:00,103.94,104.06,103.88,104.05,44709.0,101.0008,101.1174,100.9425,101.1077,44709.0
2024-01-11 11:25:00,104.05,104.13,103.93,103.96,104341.0,101.1077,101.1854,100.9911,101.0202,104341.0
2024-01-11 11:30:00,103.94,104.08,103.92,104.05,44991.0,101.0008,101.1368,100.9814,101.1077,44991.0
2024-01-11 11:35:00,104.05,104.24,104.05,104.21,91978.0,101.1077,101.2923,101.1077,101.2632,91978.0
2024-01-11 11:40:00,104.2,104.34,104.18,104.27,82017.0,101.2534,101.3895,101.234,101.3215,82017.0
2024-01-11 11:45:00,104.27,104.33,104.11,104.32,46946.0,101.3215,101.3798,101.166,101.37,46946.0
2024-01-11 11:50:00,104.3,104.39,104.19,104.24,122214.0,101.3506,101.4381,101.2437,101.2923,122214.0
2024-01-11 11:55:00,104.24,104.24,104.11,104.2,68646.0,101.2923,101.2923,101.166,101.2534,68646.0
2024-01-11 12:00:00,104.2,104.21,104.03,104.11,80014.0,101.2534,101.2632,101.0882,101.166,80014.0
2024-01-11 12:05:00,104.11,104.27,104.11,104.26,60491.0,101.166,101.3215,101.166,101.3117,60491.0
2024-01-11 12:10:00,104.26,104.53,104.25,104.52,35944.0,101.3117,101.5741,101.302,101.5644,35944.0
2024-01-11 12:15:00,104.52,104.64,104.42,104.64,61746.0,101.5644,101.681,101.4672,101.681,61746.0
2024-01-11 12:20:00,104.64,104.85,104.63,104.84,60842.0,101.681,101.8851,101.6713,101.8753,60842.0
2024-01-11 12:25:00,104.85,104.95,104.77,104.79,134245.0,101.8851,101.9822,101.8073,101.8268,134245.0
2024-01-11 12:30:00,104.79,104.91,104.76,104.87,73761.0,101.8268,101.9434,101.7976,101.9045,73761.0
2024-01-11 12:35:00,104.86,104.93,104.82,104.91,56117.0,101.8948,101.9628,101.8559,101.9434,56117.0
2024-01-11 12:40:00,104.91,105.02,104.9,104.99,71154.0,101.9434,102.0503,101.9336,102.0211,71154.0
2024-01-11 12:45:00,105.0,105.23,105.0,105.23,51570.0,102.0308,102.2543,102.0308,102.2543,51570.0
2024-01-11 12:50:00,105.23,105.26,105.03,105.06,72391.0,102.2543,102.2835,102.06,102.0891,72391.0
2024-01-11 12:55:00,105.06,105.22,105.05,105.21,54316.0,102.0891,102.2446,102.0794,102.2349,54316.0
2024-01-11 13:00:00,105.21,105.31,105.2,105.23,45360.0,102.2349,102.3321,102.2252,102.2543,45360.0
2024-01-11 13:05:00,105.22,105.29,105.16,105.24,40028.0,102.2446,102.3126,102.1863,102.264,40028.0
2024-01-11 13:10:00,105.24,105.3,105.23,105.28,50417.0,102.264,102.3223,102.2543,102.3029,50417.0
2024-01-11 13:15:00,105.29,105.42,105.29,105.37,86857.0,102.3126,102.4389,102.3126,102.3904,86857.0
2024-01-11 13:20:00,105.35,105.44,105.32,105.42,80526.0,102.3709,102.4584,102.3418,102.4389,80526.0
2024-01-11 13:25:00,105.42,105.51,105.4,105.44,56341.0,102.4389,102.5264,102.4195,102.4584,56341.0
2024-01-11 13:30:00,105.45,105.58,105.44,105.58,82920.0,102.4681,102.5944,102.4584,102.5944,82920.0
2024-01-11 13:35:00,105.58,105.58,105.51,105.53,72614.0,102.5944,102.5944,102.5264,102.5458,72614.0
2024-01-11 13:40:00,105.52,105.54,105.37,105.39,77440.0,102.5361,102.5555,102.3904,102.4098,77440.0
2024-01-11 13:45:00,105.38,105.38,105.15,105.2,85725.0,102.4001,102.4001,102.1766,102.2252,85725.0
2024-01-11 13:50:00,105.2,105.45,105.14,105.38,50403.0,102.2252,102.4681,102.1669,102.4001,50403.0
2024-01-11 13:55:00,105.38,105.4,105.31,105.39,47698.0,102.4001,102.4195,102.3321,102.4098,47698.0
2024-01-11 14:00:00,105.4,105.51,105.37,105.44,42393.0,102.4195,102.5264,102.3904,102.4584,42393.0
2024-01-11 14:05:00,105.44,105.49,105.36,105.4,52941.0,102.4584,102.507,102.3806,102.4195,52941.0
2024-01-11 14:10:00,105.4,105.53,105.38,105.53,31913.0,102.4195,102.5458,102.4001,102.5458,31913.0
2024-01-11 14:15:00,105.52,105.64,105.52,105.55,62072.0,102.5361,102.6527,102.5361,102.5653,62072.0
2024-01-11 14:20:00,105.54,105.61,105.49,105.52,60612.0,102.5555,102.6236,102.507,102.5361,60612.0
2024-01-11 14:25:00,105.52,105.6,105.43,105.56,57561.0,102.5361,102.6139,102.4487,102.575,57561.0
2024-01-11 14:30:00,105.56,105.6,105.46,105.51,38157.0,102.575,102.6139,102.4778,102.5264,38157.0
2024-01-11 14:35:00,105.51,105.55,105.34,105.55,68658.0,102.5264,102.5653,102.3612,102.5653,68658.0
2024-01-11 14:40:00,105.55,105.58,105.4,105.4,36831.0,102.5653,102.5944,102.4195,102.4195,36831.0
2024-01-11 14:45:00,105.41,105.48,105.36,105.39,50207.0,102.4292,102.4972,102.3806,102.4098,50207.0
2024-01-11 14:50:00,105.4,105.49,105.35,105.38,34931.0,102.4195,102.507,102.3709,102.4001,34931.0
2024-01-11 14:55:00,105.38,105.51,105.37,105.5,65685.0,102.4001,102.5264,102.3904,102.5167,65685.0
2024-01-11 15:00:00,105.51,105.53,105.33,105.39,58542.0,102.5264,102.5458,102.3515,102.4098,58542.0
2024-01-11 15:05:00,105.4,105.45,105.35,105.43,72560.0,102.4195,102.4681,102.3709,102.4487,72560.0
2024-01-11 15:10:00,105.43,105.56,105.38,105.53,32309.0,102.4487,102.575,102.4001,102.5458,32309.0
2024-01-11 15:15:00,105.53,105.54,105.41,105.48,47011.0,102.5458,102.5555,102.4292,102.4972,47011.0
2024-01-11 15:20:00,105.48,105.64,105.48,105.59,82169.0,102.4972,102.6527,102.4972,102.6041,82169.0
2024-01-11 15:25:00,105.6,105.73,105.6,105.63,65111.0,102.6139,102.7402,102.6139,102.643,65111.0
2024-01-11 15:30:00,105.63,105.63,105.52,105.61,85889.0,102.643,102.643,102.5361,102.6236,85889.0
2024-01-11 15:35:00,105.61,105.63,105.5,105.58,100463.0,102.6236,102.643,102.5167,102.5944,100463.0
2024-01-11 15:40:00,105.59,105.64,105.53,105.61,120321.0,102.6041,102.6527,102.5458,102.6236,120321.0
2024-01-11 15:45:00,105.62,105.85,105.61,105.78,118470.0,102.6333,102.8568,102.6236,102.7888,118470.0
2024-01-11 15:50:00,105.78,105.8,105.62,105.69,248068.0,102.7888,102.8082,102.6333,102.7013,248068.0
2024-01-11 15:55:00,105.68,106.01,105.68,105.92,894990.0,102.6916,103.0123,102.6916,102.9248,894990.0
2024-01-12 09:30:00,106.0,106.12,105.64,105.9,234014.0,103.0025,103.1191,102.6527,102.9054,234014.0
2024-01-12 09:35:00,105.9,106.32,105.87,106.05,59019.0,102.9054,103.3135,102.8762,103.0511,59019.0
2024-01-12 09:40:00,106.07,106.21,105.96,106.02,40381.0,103.0706,103.2066,102.9637,103.022,40381.0
2024-01-12 09:45:00,106.01,106.31,106.01,106.22,77246.0,103.0123,103.3038,103.0123,103.2163,77246.0
2024-01-12 09:50:00,106.2,106.3,106.05,106.18,82887.0,103.1969,103.2941,103.0511,103.1775,82887.0
2024-01-12 09:55:00,106.19,106.23,106.06,106.08,74421.0,103.1872,103.226,103.0608,103.0803,74421.0
2024-01-12 10:00:00,106.09,106.09,105.52,105.58,76170.0,103.09,103.09,102.5361,102.5944,76170.0
2024-01-12 10:05:00,105.58,105.67,105.44,105.46,53638.0,102.5944,102.6819,102.4584,102.4778,53638.0
2024-01-12 10:10:00,105.48,105.51,105.26,105.37,57144.0,102.4972,102.5264,102.2835,102.3904,57144.0
2024-01-12 10:15:00,105.36,105.39,105.2,105.34,44643.0,102.3806,102.4098,102.2252,102.3612,44643.0
2024-01-12 10:20:00,105.35,105.5,105.29,105.49,68515.0,102.3709,102.5167,102.3126,102.507,68515.0
2024-01-12 10:25:00,105.5,105.51,105.21,105.28,37107.0,102.5167,102.5264,102.2349,102.3029,37107.0
2024-01-12 10:30:00,105.28,105.35,105.18,105.21,40528.0,102.3029,102.3709,102.2057,102.2349,40528.0
2024-01-12 10:35:00,105.21,105.24,105.06,105.08,43824.0,102.2349,102.264,102.0891,102.1086,43824.0
2024-01-12 10:40:00,105.1,105.22,105.08,105.16,47217.0,102.128,102.2446,102.1086,102.1863,47217.0
2024-01-12 10:45:00,105.15,105.17,104.8,104.84,69671.0,102.1766,102.196,101.8365,101.8753,69671.0
2024-01-12 10:50:00,104.84,104.98,104.8,104.97,31576.0,101.8753,102.0114,101.8365,102.0017,31576.0
2024-01-12 10:55:00,104.99,104.99,104.85,104.97,74860.0,102.0211,102.0211,101.8851,102.0017,74860.0
2024-01-12 11:00:00,104.98,105.05,104.83,105.05,37497.0,102.0114,102.0794,101.8656,102.0794,37497.0
2024-01-12 11:05:00,105.04,105.15,104.99,105.1,29109.0,102.0697,102.1766,102.0211,102.128,29109.0
2024-01-12 11:10:00,105.1,105.16,105.01,105.05,42466.0,102.128,102.1863,102.0405,102.0794,42466.0
2024-01-12 11:15:00,105.05,105.17,105.04,105.05,18466.0,102.0794,102.196,102.0697,102.0794,18466.0
2024-01-12 11:20:00,105.04,105.06,104.99,105.06,35993.0,102.0697,102.0891,102.0211,102.0891,35993.0
2024-01-12 11:25:00,105.05,105.15,104.99,105.01,23790.0,102.0794,102.1766,102.0211,102.0405,23790.0
2024-01-12 11:30:00,105.01,105.05,104.92,105.0,54150.0,102.0405,102.0794,101.9531,102.0308,54150.0
2024-01-12 11:35:00,104.99,105.02,104.77,104.88,43030.0,102.0211,102.0503,101.8073,101.9142,43030.0
2024-01-12 11:40:00,104.88,104.94,104.79,104.92,41291.0,101.9142,101.9725,101.8268,101.9531,41291.0
2024-01-12 11:45:00,104.9,104.9,104.76,104.79,37949.0,101.9336,101.9336,101.7976,101.8268,37949.0
2024-01-12 11:50:00,104.79,104.83,104.75,104.83,35434.0,101.8268,101.8656,101.7879,101.8656,35434.0
2024-01-12 11:55:00,104.83,104.86,104.77,104.8,27068.0,101.8656,101.8948,101.8073,101.8365,27068.0
2024-01-12 12:00:00,104.81,104.89,104.77,104.82,27679.0,101.8462,101.9239,101.8073,101.8559,27679.0
2024-01-12 12:05:00,104.82,104.86,104.72,104.76,34465.0,101.8559,101.8948,101.7587,101.7976,34465.0
2024-01-12 12:10:00,104.76,104.86,104.76,104.83,35653.0,101.7976,101.8948,101.7976,101.8656,35653.0
2024-01-12 12:15:00,104.83,104.88,104.79,104.84,52387.0,101.8656,101.9142,101.8268,101.8753,52387.0
2024-01-12 12:20:00,104.84,104.93,104.84,104.86,27720.0,101.8753,101.9628,101.8753,101.8948,27720.0
2024-01-12 12:25:00,104.86,104.89,104.81,104.88,21488.0,101.8948,101.9239,101.8462,101.9142,21488.0
2024-01-12 12:30:00,104.88,104.94,104.86,104.89,22076.0,101.9142,101.9725,101.8948,101.9239,22076.0
2024-01-12 12:35:00,104.89,104.98,104.86,104.98,27236.0,101.9239,102.0114,101.8948,102.0114,27236.0
2024-01-12 12:40:00,104.98,105.05,104.93,104.99,39974.0,102.0114,102.0794,101.9628,102.0211,39974.0
2024-01-12 12:45:00,105.0,105.06,104.94,105.05,41973.0,102.0308,102.0891,101.9725,102.0794,41973.0
2024-01-12 12:50:00,105.04,105.19,105.03,105.16,25586.0,102.0697,102.2154,102.06,102.1863,25586.0
2024-01-12 12:55:00,105.16,105.19,105.0,105.08,29223.0,102.1863,102.2154,102.0308,102.1086,29223.0
2024-01-12 13:00:00,105.1,105.22,105.07,105.18,36658.0,102.128,102.2446,102.0988,102.2057,36658.0
2024-01-12 13:05:00,105.18,105.25,105.18,105.19,31274.0,102.2057,102.2737,102.2057,102.2154,31274.0
2024-01-12 13:10:00,105.19,105.21,105.15,105.19,19684.0,102.2154,102.2349,102.1766,102.2154,19684.0
2024-01-12 13:15:00,105.19,105.21,105.14,105.21,20804.0,102.2154,102.2349,102.1669,102.2349,20804.0
2024-01-12 13:20:00,105.21,105.31,105.18,105.22,31672.0,102.2349,102.3321,102.2057,102.2446,31672.0
2024-01-12 13:25:00,105.22,105.33,105.21,105.22,56458.0,102.2446,102.3515,102.2349,102.2446,56458.0
2024-01-12 13:30:00,105.23,105.27,105.18,105.21,36679.0,102.2543,102.2932,102.2057,102.2349,36679.0
2024-01-12 13:35:00,105.21,105.24,105.18,105.2,19713.0,102.2349,102.264,102.2057,102.2252,19713.0
2024-01-12 13:40:00,105.21,105.25,105.19,105.24,26016.0,102.2349,102.2737,102.2154,102.264,26016.0
2024-01-12 13:45:00,105.25,105.29,105.21,105.28,39166.0,102.2737,102.3126,102.2349,102.3029,39166.0
2024-01-12 13:50:00,105.27,105.3,105.23,105.3,28895.0,102.2932,102.3223,102.2543,102.3223,28895.0
2024-01-12 13:55:00,105.29,105.37,105.29,105.33,33337.0,102.3126,102.3904,102.3126,102.3515,33337.0
2024-01-12 14:00:00,105.32,105.33,105.28,105.32,48607.0,102.3418,102.3515,102.3029,102.3418,48607.0
2024-01-12 14:05:00,105.32,105.35,105.29,105.29,34039.0,102.3418,102.3709,102.3126,102.3126,34039.0
2024-01-12 14:10:00,105.29,105.31,105.26,105.27,25222.0,102.3126,102.3321,102.2835,102.2932,25222.0
2024-01-12 14:15:00,105.26,105.27,105.14,105.16,40542.0,102.2835,102.2932,102.1669,102.1863,40542.0
2024-01-12 14:20:00,105.15,105.16,105.04,105.13,37076.0,102.1766,102.1863,102.0697,102.1571,37076.0
2024-01-12 14:25:00,105.12,105.17,105.09,105.15,33817.0,102.1474,102.196,102.1183,102.1766,33817.0
2024-01-12 14:30:00,105.14,105.15,104.98,105.04,37660.0,102.1669,102.1766,102.0114,102.0697,37660.0
2024-01-12 14:35:00,105.04,105.04,104.95,104.95,32279.0,102.0697,102.0697,101.9822,101.9822,32279.0
2024-01-12 14:40:00,104.96,104.98,104.89,104.97,46221.0,101.9919,102.0114,101.9239,102.0017,46221.0
2024-01-12 14:45:00,104.98,105.03,104.94,105.03,26560.0,102.0114,102.06,101.9725,102.06,26560.0
2024-01-12 14:50:00,105.03,105.09,105.02,105.06,29321.0,102.06,102.1183,102.0503,102.0891,29321.0
2024-01-12 14:55:00,105.06,105.07,104.94,104.96,49227.0,102.0891,102.0988,101.9725,101.9919,49227.0
2024-01-12 15:00:00,104.96,105.05,104.93,105.05,48233.0,101.9919,102.0794,101.9628,102.0794,48233.0
2024-01-12 15:05:00,105.05,105.09,104.96,104.96,38612.0,102.0794,102.1183,101.9919,101.9919,38612.0
2024-01-12 15:10:00,104.96,105.02,104.93,105.0,40187.0,101.9919,102.0503,101.9628,102.0308,40187.0
2024-01-12 15:15:00,105.01,105.01,104.86,104.89,54566.0,102.0405,102.0405,101.8948,101.9239,54566.0
2024-01-12 15:20:00,104.89,104.95,104.83,104.89,44404.0,101.9239,101.9822,101.8656,101.9239,44404.0
2024-01-12 15:25:00,104.89,104.99,104.86,104.99,57099.0,101.9239,102.0211,101.8948,102.0211,57099.0
2024-01-12 15:30:00,105.0,105.06,104.97,105.03,65917.0,102.0308,102.0891,102.0017,102.06,65917.0
2024-01-12 15:35:00,105.03,105.06,105.0,105.05,49727.0,102.06,102.0891,102.0308,102.0794,49727.0
2024-01-12 15:40:00,105.05,105.12,104.99,105.1,68563.0,102.0794,102.1474,102.0211,102.128,68563.0
2024-01-12 15:45:00,105.11,105.18,105.06,105.1,87514.0,102.1377,102.2057,102.0891,102.128,87514.0
2024-01-12 15:50:00,105.09,105.12,105.02,105.08,129149.0,102.1183,102.1474,102.0503,102.1086,129149.0
2024-01-12 15:55:00,105.07,105.12,105.02,105.08,363682.0,102.0988,102.1474,102.0503,102.1086,363682.0
2024-01-16 09:30:00,103.94,104.22,103.02,103.06,463152.0,101.0008,101.2729,100.1068,100.1457,463152.0
2024-01-16 09:35:00,103.06,103.17,102.52,103.16,372036.0,100.1457,100.2526,99.6209,100.2428,372036.0
2024-01-16 09:40:00,103.17,103.34,102.87,103.12,156460.0,100.2526,100.4178,99.9611,100.204,156460.0
2024-01-16 09:45:00,103.09,103.19,102.92,103.07,88131.0,100.1748,100.272,100.0096,100.1554,88131.0
2024-01-16 09:50:00,103.08,103.08,102.76,102.81,210615.0,100.1651,100.1651,99.8542,99.9027,210615.0
2024-01-16 09:55:00,102.82,102.97,102.71,102.82,80568.0,99.9125,100.0582,99.8056,99.9125,80568.0
2024-01-16 10:00:00,102.81,103.03,102.73,102.94,162900.0,99.9027,100.1165,99.825,100.0291,162900.0
2024-01-16 10:05:00,102.93,102.93,102.55,102.79,127538.0,100.0194,100.0194,99.6501,99.8833,127538.0
2024-01-16 10:10:00,102.79,102.87,102.76,102.81,70808.0,99.8833,99.9611,99.8542,99.9027,70808.0
2024-01-16 10:15:00,102.82,102.99,102.77,102.98,53963.0,99.9125,100.0777,99.8639,100.0679,53963.0
2024-01-16 10:20:00,102.98,103.1,102.87,103.03,107431.0,100.0679,100.1845,99.9611,100.1165,107431.0
2024-01-16 10:25:00,103.07,103.08,102.94,102.98,65649.0,100.1554,100.1651,100.0291,100.0679,65649.0
2024-01-16 10:30:00,102.99,102.99,102.74,102.92,62176.0,100.0777,100.0777,99.8347,100.0096,62176.0
2024-01-16 10:35:00,102.93,102.94,102.73,102.82,87833.0,100.0194,100.0291,99.825,99.9125,87833.0
2024-01-16 10:40:00,102.81,103.02,102.8,103.01,59310.0,99.9027,100.1068,99.893,100.0971,59310.0
2024-01-16 10:45:00,103.01,103.09,102.98,103.09,83681.0,100.0971,100.1748,100.0679,100.1748,83681.0
2024-01-16 10:50:00,103.09,103.14,102.98,103.13,62250.0,100.1748,100.2234,100.0679,100.2137,62250.0
2024-01-16 10:55:00,103.13,103.14,102.93,102.93,58007.0,100.2137,100.2234,100.0194,100.0194,58007.0
2024-01-16 11:00:00,102.95,102.99,102.59,102.76,92807.0,100.0388,100.0777,99.689,99.8542,92807.0
2024-01-16 11:05:00,102.77,102.94,102.65,102.69,56397.0,99.8639,100.0291,99.7473,99.7861,56397.0
2024-01-16 11:10:00,102.7,102.97,102.69,102.94,45209.0,99.7959,100.0582,99.7861,100.0291,45209.0
2024-01-16 11:15:00,102.95,102.98,102.82,102.93,43642.0,100.0388,100.0679,99.9125,100.0194,43642.0
2024-01-16 11:20:00,102.97,103.07,102.91,103.03,47965.0,100.0582,100.1554,99.9999,100.1165,47965.0
2024-01-16 11:25:00,103.04,103.05,102.9,102.91,43610.0,100.1262,100.136,99.9902,99.9999,43610.0
2024-01-16 11:30:00,102.94,103.04,102.9,103.03,47529.0,100.0291,100.1262,99.9902,100.1165,47529.0
2024-01-16 11:35:00,103.03,103.03,102.78,102.8,50105.0,100.1165,100.1165,99.8736,99.893,50105.0
2024-01-16 11:40:00,102.81,102.84,102.72,102.77,66019.0,99.9027,99.9319,99.8153,99.8639,66019.0
2024-01-16 11:45:00,102.77,102.78,102.58,102.61,39173.0,99.8639,99.8736,99.6793,99.7084,39173.0
2024-01-16 11:50:00,102.6,102.68,102.58,102.67,58541.0,99.6987,99.7764,99.6793,99.7667,58541.0
2024-01-16 11:55:00,102.67,102.76,102.57,102.63,46844.0,99.7667,99.8542,99.6695,99.7278,46844.0
2024-01-16 12:00:00,102.62,102.62,102.47,102.5,51459.0,99.7181,99.7181,99.5724,99.6015,51459.0
2024-01-16 12:05:00,102.51,102.54,102.34,102.36,55446.0,99.6112,99.6404,99.446,99.4655,55446.0
2024-01-16 12:10:00,102.36,102.37,102.22,102.28,54535.0,99.4655,99.4752,99.3294,99.3877,54535.0
2024-01-16 12:15:00,102.27,102.39,102.21,102.23,57323.0,99.378,99.4946,99.3197,99.3391,57323.0
2024-01-16 12:20:00,102.26,102.41,102.25,102.31,33474.0,99.3683,99.5141,99.3586,99.4169,33474.0
2024-01-16 12:25:00,102.32,102.32,102.12,102.17,37870.0,99.4266,99.4266,99.2323,99.2808,37870.0
2024-01-16 12:30:00,102.19,102.27,102.12,102.16,121311.0,99.3003,99.378,99.2323,99.2711,121311.0
2024-01-16 12:35:00,102.15,102.31,102.14,102.28,36448.0,99.2614,99.4169,99.2517,99.3877,36448.0
2024-01-16 12:40:00,102.28,102.37,102.24,102.32,37149.0,99.3877,99.4752,99.3489,99.4266,37149.0
2024-01-16 12:45:00,102.32,102.35,102.16,102.18,59103.0,99.4266,99.4558,99.2711,99.2906,59103.0
2024-01-16 12:50:00,102.18,102.27,102.16,102.25,27046.0,99.2906,99.378,99.2711,99.3586,27046.0
2024-01-16 12:55:00,102.25,102.33,102.13,102.16,43780.0,99.3586,99.4363,99.242,99.2711,43780.0
2024-01-16 13:00:00,102.16,102.21,102.12,102.2,34951.0,99.2711,99.3197,99.2323,99.31,34951.0
2024-01-16 13:05:00,102.19,102.25,102.16,102.24,29474.0,99.3003,99.3586,99.2711,99.3489,29474.0
2024-01-16 13:10:00,102.24,102.26,102.13,102.26,36551.0,99.3489,99.3683,99.242,99.3683,36551.0
2024-01-16 13:15:00,102.26,102.33,102.21,102.24,53320.0,99.3683,99.4363,99.3197,99.3489,53320.0
2024-01-16 13:20:00,102.25,102.25,102.12,102.17,22916.0,99.3586,99.3586,99.2323,99.2808,22916.0
2024-01-16 13:25:00,102.17,102.19,102.1,102.16,34923.0,99.2808,99.3003,99.2128,99.2711,34923.0
2024-01-16 13:30:00,102.16,102.19,102.1,102.14,39285.0,99.2711,99.3003,99.2128,99.2517,39285.0
2024-01-16 13:35:00,102.14,102.14,101.98,102.0,72692.0,99.2517,99.2517,99.0962,99.1157,72692.0
2024-01-16 13:40:00,102.01,102.01,101.91,101.93,37580.0,99.1254,99.1254,99.0282,99.0476,37580.0
2024-01-16 13:45:00,101.94,102.03,101.93,102.0,77423.0,99.0573,99.1448,99.0476,99.1157,77423.0
2024-01-16 13:50:00,102.0,102.0,101.86,101.89,39010.0,99.1157,99.1157,98.9796,99.0088,39010.0
2024-01-16 13:55:00,101.89,101.95,101.88,101.93,34543.0,99.0088,99.0671,98.999,99.0476,34543.0
2024-01-16 14:00:00,101.91,101.99,101.88,101.88,69210.0,99.0282,99.1059,98.999,98.999,69210.0
2024-01-16 14:05:00,101.89,101.96,101.86,101.93,22121.0,99.0088,99.0768,98.9796,99.0476,22121.0
2024-01-16 14:10:00,101.93,101.95,101.79,101.84,44878.0,99.0476,99.0671,98.9116,98.9602,44878.0
2024-01-16 14:15:00,101.83,101.84,101.7,101.73,115185.0,98.9505,98.9602,98.8241,98.8533,115185.0
2024-01-16 14:20:00,101.73,101.74,101.63,101.63,40214.0,98.8533,98.863,98.7561,98.7561,40214.0
2024-01-16 14:25:00,101.64,101.76,101.63,101.69,74558.0,98.7658,98.8824,98.7561,98.8144,74558.0
2024-01-16 14:30:00,101.68,101.73,101.6,101.72,118659.0,98.8047,98.8533,98.727,98.8436,118659.0
2024-01-16 14:35:00,101.72,101.72,101.65,101.69,41931.0,98.8436,98.8436,98.7755,98.8144,41931.0
2024-01-16 14:40:00,101.69,101.69,101.55,101.56,47201.0,98.8144,98.8144,98.6784,98.6881,47201.0
2024-01-16 14:45:00,101.55,101.61,101.53,101.54,50239.0,98.6784,98.7367,98.6589,98.6687,50239.0
2024-01-16 14:50:00,101.55,101.57,101.51,101.52,46960.0,98.6784,98.6978,98.6395,98.6492,46960.0
2024-01-16 14:55:00,101.52,101.66,101.51,101.58,88931.0,98.6492,98.7853,98.6395,98.7075,88931.0
2024-01-16 15:00:00,101.57,101.59,101.5,101.59,114830.0,98.6978,98.7172,98.6298,98.7172,114830.0
2024-01-16 15:05:00,101.57,101.57,101.46,101.52,67962.0,98.6978,98.6978,98.5909,98.6492,67962.0
2024-01-16 15:10:00,101.52,101.56,101.48,101.51,79077.0,98.6492,98.6881,98.6104,98.6395,79077.0
2024-01-16 15:15:00,101.51,101.59,101.5,101.56,66499.0,98.6395,98.7172,98.6298,98.6881,66499.0
2024-01-16 15:20:00,101.57,101.57,101.42,101.53,108230.0,98.6978,98.6978,98.5521,98.6589,108230.0
2024-01-16 15:25:00,101.52,101.59,101.48,101.5,65783.0,98.6492,98.7172,98.6104,98.6298,65783.0
2024-01-16 15:30:00,101.5,101.53,101.39,101.42,120491.0,98.6298,98.6589,98.5229,98.5521,120491.0
2024-01-16 15:35:00,101.42,101.52,101.36,101.52,110026.0,98.5521,98.6492,98.4937,98.6492,110026.0
2024-01-16 15:40:00,101.52,101.7,101.51,101.68,121695.0,98.6492,98.8241,98.6395,98.8047,121695.0
2024-01-16 15:45:00,101.68,101.76,101.57,101.58,145935.0,98.8047,98.8824,98.6978,98.7075,145935.0
2024-01-16 15:50:00,101.58,101.74,101.55,101.72,214172.0,98.7075,98.863,98.6784,98.8436,214172.0
2024-01-16 15:55:00,101.71,101.83,101.65,101.69,503613.0,98.8339,98.9505,98.7755,98.8144,503613.0
2024-01-17 09:30:00,101.05,101.31,100.88,101.3,407336.0,98.1925,98.4452,98.0273,98.4354,407336.0
2024-01-17 09:35:00,101.3,101.31,100.96,100.98,209882.0,98.4354,98.4452,98.1051,98.1245,209882.0
2024-01-17 09:40:00,100.98,101.1,100.78,100.83,136130.0,98.1245,98.2411,97.9302,97.9787,136130.0
2024-01-17 09:45:00,100.84,101.06,100.75,101.03,82394.0,97.9885,98.2022,97.901,98.1731,82394.0
2024-01-17 09:50:00,101.05,101.05,100.41,100.45,167105.0,98.1925,98.1925,97.5706,97.6095,167105.0
2024-01-17 09:55:00,100.44,100.48,100.24,100.39,141703.0,97.5998,97.6386,97.4054,97.5512,141703.0
2024-01-17 10:00:00,100.37,100.6,100.24,100.54,137557.0,97.5317,97.7552,97.4054,97.6969,137557.0
2024-01-17 10:05:00,100.53,100.75,100.41,100.44,87507.0,97.6872,97.901,97.5706,97.5998,87507.0
2024-01-17 10:10:00,100.45,100.5,100.36,100.47,74231.0,97.6095,97.6581,97.522,97.6289,74231.0
2024-01-17 10:15:00,100.48,100.67,100.48,100.5,93076.0,97.6386,97.8233,97.6386,97.6581,93076.0
2024-01-17 10:20:00,100.5,100.58,100.41,100.52,47424.0,97.6581,97.7358,97.5706,97.6775,47424.0
2024-01-17 10:25:00,100.54,100.56,100.37,100.41,63959.0,97.6969,97.7164,97.5317,97.5706,63959.0
2024-01-17 10:30:00,100.4,100.44,100.32,100.41,99930.0,97.5609,97.5998,97.4832,97.5706,99930.0
2024-01-17 10:35:00,100.41,100.55,100.38,100.52,128748.0,97.5706,97.7067,97.5415,97.6775,128748.0
2024-01-17 10:40:00,100.51,100.68,100.48,100.58,40071.0,97.6678,97.833,97.6386,97.7358,40071.0
2024-01-17 10:45:00,100.58,100.61,100.4,100.48,59163.0,97.7358,97.765,97.5609,97.6386,59163.0
2024-01-17 10:50:00,100.5,100.6,100.44,100.49,68420.0,97.6581,97.7552,97.5998,97.6484,68420.0
2024-01-17 10:55:00,100.5,100.56,100.44,100.54,76648.0,97.6581,97.7164,97.5998,97.6969,76648.0
2024-01-17 11:00:00,100.54,100.64,100.47,100.51,50300.0,97.6969,97.7941,97.6289,97.6678,50300.0
2024-01-17 11:05:00,100.52,100.57,100.38,100.4,121940.0,97.6775,97.7261,97.5415,97.5609,121940.0
2024-01-17 11:10:00,100.41,100.55,100.41,100.45,34600.0,97.5706,97.7067,97.5706,97.6095,34600.0
2024-01-17 11:15:00,100.45,100.46,100.37,100.4,33545.0,97.6095,97.6192,97.5317,97.5609,33545.0
2024-01-17 11:20:00,100.39,100.46,100.36,100.42,41154.0,97.5512,97.6192,97.522,97.5803,41154.0
2024-01-17 11:25:00,100.42,100.5,100.41,100.47,51159.0,97.5803,97.6581,97.5706,97.6289,51159.0
2024-01-17 11:30:00,100.47,100.64,100.45,100.56,98014.0,97.6289,97.7941,97.6095,97.7164,98014.0
2024-01-17 11:35:00,100.54,100.62,100.54,100.6,23752.0,97.6969,97.7747,97.6969,97.7552,23752.0
2024-01-17 11:40:00,100.61,100.67,100.57,100.64,32735.0,97.765,97.8233,97.7261,97.7941,32735.0
2024-01-17 11:45:00,100.65,100.65,100.53,100.56,59343.0,97.8038,97.8038,97.6872,97.7164,59343.0
2024-01-17 11:50:00,100.55,100.57,100.48,100.54,31724.0,97.7067,97.7261,97.6386,97.6969,31724.0
2024-01-17 11:55:00,100.53,100.54,100.45,100.52,66249.0,97.6872,97.6969,97.6095,97.6775,66249.0
2024-01-17 12:00:00,100.52,100.54,100.42,100.49,26733.0,97.6775,97.6969,97.5803,97.6484,26733.0
2024-01-17 12:05:00,100.5,100.56,100.39,100.43,38149.0,97.6581,97.7164,97.5512,97.59,38149.0
2024-01-17 12:10:00,100.43,100.5,100.42,100.48,32095.0,97.59,97.6581,97.5803,97.6386,32095.0
2024-01-17 12:15:00,100.48,100.49,100.4,100.41,25931.0,97.6386,97.6484,97.5609,97.5706,25931.0
2024-01-17 12:20:00,100.42,100.44,100.31,100.35,28543.0,97.5803,97.5998,97.4734,97.5123,28543.0
2024-01-17 12:25:00,100.36,100.4,100.32,100.35,33493.0,97.522,97.5609,97.4832,97.5123,33493.0
2024-01-17 12:30:00,100.35,100.4,100.32,100.37,30076.0,97.5123,97.5609,97.4832,97.5317,30076.0
2024-01-17 12:35:00,100.36,100.37,100.32,100.35,29209.0,97.522,97.5317,97.4832,97.5123,29209.0
2024-01-17 12:40:00,100.34,100.37,100.29,100.34,34866.0,97.5026,97.5317,97.454,97.5026,34866.0
2024-01-17 12:45:00,100.35,100.39,100.31,100.33,33766.0,97.5123,97.5512,97.4734,97.4929,33766.0
2024-01-17 12:50:00,100.34,100.37,100.28,100.35,32040.0,97.5026,97.5317,97.4443,97.5123,32040.0
2024-01-17 12:55:00,100.34,100.45,100.29,100.38,66557.0,97.5026,97.6095,97.454,97.5415,66557.0
2024-01-17 13:00:00,100.37,100.5,100.37,100.5,23210.0,97.5317,97.6581,97.5317,97.6581,23210.0
2024-01-17 13:05:00,100.49,100.51,100.41,100.47,74089.0,97.6484,97.6678,97.5706,97.6289,74089.0
2024-01-17 13:10:00,100.47,100.47,100.35,100.37,66840.0,97.6289,97.6289,97.5123,97.5317,66840.0
2024-01-17 13:15:00,100.36,100.38,100.29,100.33,34853.0,97.522,97.5415,97.454,97.4929,34853.0
2024-01-17 13:20:00,100.33,100.35,100.27,100.33,40309.0,97.4929,97.5123,97.4346,97.4929,40309.0
2024-01-17 13:25:00,100.33,100.4,100.31,100.33,73811.0,97.4929,97.5609,97.4734,97.4929,73811.0
2024-01-17 13:30:00,100.33,100.39,100.32,100.38,51138.0,97.4929,97.5512,97.4832,97.5415,51138.0
2024-01-17 13:35:00,100.37,100.42,100.33,100.42,43371.0,97.5317,97.5803,97.4929,97.5803,43371.0
2024-01-17 13:40:00,100.41,100.45,100.32,100.45,70773.0,97.5706,97.6095,97.4832,97.6095,70773.0
2024-01-17 13:45:00,100.46,100.48,100.4,100.44,55042.0,97.6192,97.6386,97.5609,97.5998,55042.0
2024-01-17 13:50:00,100.44,100.7,100.43,100.67,51151.0,97.5998,97.8524,97.59,97.8233,51151.0
2024-01-17 13:55:00,100.68,100.72,100.64,100.67,41800.0,97.833,97.8718,97.7941,97.8233,41800.0
2024-01-17 14:00:00,100.68,100.68,100.56,100.58,42347.0,97.833,97.833,97.7164,97.7358,42347.0
2024-01-17 14:05:00,100.58,100.59,100.52,100.58,23737.0,97.7358,97.7455,97.6775,97.7358,23737.0
2024-01-17 14:10:00,100.58,100.59,100.44,100.44,49711.0,97.7358,97.7455,97.5998,97.5998,49711.0
2024-01-17 14:15:00,100.44,100.52,100.43,100.48,46709.0,97.5998,97.6775,97.59,97.6386,46709.0
2024-01-17 14:20:00,100.48,100.59,100.47,100.55,84231.0,97.6386,97.7455,97.6289,97.7067,84231.0
2024-01-17 14:25:00,100.55,100.58,100.5,100.55,28371.0,97.7067,97.7358,97.6581,97.7067,28371.0
2024-01-17 14:30:00,100.56,100.64,100.56,100.64,24468.0,97.7164,97.7941,97.7164,97.7941,24468.0
2024-01-17 14:35:00,100.64,100.66,100.53,100.54,135401.0,97.7941,97.8135,97.6872,97.6969,135401.0
2024-01-17 14:40:00,100.54,100.66,100.53,100.6,50415.0,97.6969,97.8135,97.6872,97.7552,50415.0
2024-01-17 14:45:00,100.61,100.62,100.53,100.57,45900.0,97.765,97.7747,97.6872,97.7261,45900.0
2024-01-17 14:50:00,100.56,100.68,100.56,100.66,28698.0,97.7164,97.833,97.7164,97.8135,28698.0
2024-01-17 14:55:00,100.66,100.71,100.63,100.69,54218.0,97.8135,97.8621,97.7844,97.8427,54218.0
2024-01-17 15:00:00,100.69,100.7,100.61,100.67,57696.0,97.8427,97.8524,97.765,97.8233,57696.0
2024-01-17 15:05:00,100.67,100.68,100.57,100.61,37254.0,97.8233,97.833,97.7261,97.765,37254.0
2024-01-17 15:10:00,100.61,100.64,100.51,100.52,62368.0,97.765,97.7941,97.6678,97.6775,62368.0
2024-01-17 15:15:00,100.52,100.65,100.5,100.62,91290.0,97.6775,97.8038,97.6581,97.7747,91290.0
2024-01-17 15:20:00,100.63,100.64,100.54,100.59,51216.0,97.7844,97.7941,97.6969,97.7455,51216.0
2024-01-17 15:25:00,100.59,100.62,100.56,100.58,65399.0,97.7455,97.7747,97.7164,97.7358,65399.0
2024-01-17 15:30:00,100.58,100.72,100.57,100.72,83819.0,97.7358,97.8718,97.7261,97.8718,83819.0
2024-01-17 15:35:00,100.72,100.81,100.71,100.79,132088.0,97.8718,97.9593,97.8621,97.9399,132088.0
2024-01-17 15:40:00,100.79,100.8,100.68,100.74,116081.0,97.9399,97.9496,97.833,97.8913,116081.0
2024-01-17 15:45:00,100.75,100.87,100.75,100.76,119109.0,97.901,98.0176,97.901,97.9107,119109.0
2024-01-17 15:50:00,100.76,100.89,100.75,100.81,228910.0,97.9107,98.037,97.901,97.9593,228910.0
2024-01-17 15:55:00,100.81,100.91,100.78,100.82,341442.0,97.9593,98.0565,97.9302,97.969,341442.0
2024-01-18 09:30:00,101.0,101.43,100.9,101.2,283055.0,98.1439,98.5618,98.0468,98.3383,283055.0
2024-01-18 09:35:00,101.16,101.2,100.64,100.74,120013.0,98.2994,98.3383,97.7941,97.8913,120013.0
2024-01-18 09:40:00,100.74,100.89,100.16,100.16,155489.0,97.8913,98.037,97.3277,97.3277,155489.0
2024-01-18 09:45:00,100.16,100.26,100.07,100.12,183700.0,97.3277,97.4249,97.2402,97.2888,183700.0
2024-01-18 09:50:00,100.13,100.41,100.09,100.19,114926.0,97.2985,97.5706,97.2597,97.3568,114926.0
2024-01-18 09:55:00,100.19,100.36,100.18,100.33,59645.0,97.3568,97.522,97.3471,97.4929,59645.0
2024-01-18 10:00:00,100.33,100.43,100.25,100.38,65963.0,97.4929,97.59,97.4151,97.5415,65963.0
2024-01-18 10:05:00,100.39,100.64,100.38,100.58,65958.0,97.5512,97.7941,97.5415,97.7358,65958.0
2024-01-18 10:10:00,100.59,100.8,100.55,100.76,57022.0,97.7455,97.9496,97.7067,97.9107,57022.0
2024-01-18 10:15:00,100.77,100.81,100.66,100.7,40185.0,97.9204,97.9593,97.8135,97.8524,40185.0
2024-01-18 10:20:00,100.72,100.72,100.45,100.46,51303.0,97.8718,97.8718,97.6095,97.6192,51303.0
2024-01-18 10:25:00,100.46,100.62,100.42,100.43,104093.0,97.6192,97.7747,97.5803,97.59,104093.0
2024-01-18 10:30:00,100.43,100.66,100.42,100.52,66477.0,97.59,97.8135,97.5803,97.6775,66477.0
2024-01-18 10:35:00,100.52,100.56,100.4,100.42,51174.0,97.6775,97.7164,97.5609,97.5803,51174.0
2024-01-18 10:40:00,100.43,100.5,100.35,100.44,73527.0,97.59,97.6581,97.5123,97.5998,73527.0
2024-01-18 10:45:00,100.45,100.56,100.4,100.49,48615.0,97.6095,97.7164,97.5609,97.6484,48615.0
2024-01-18 10:50:00,100.51,100.54,100.35,100.4,30662.0,97.6678,97.6969,97.5123,97.5609,30662.0
2024-01-18 10:55:00,100.4,100.42,100.29,100.38,65360.0,97.5609,97.5803,97.454,97.5415,65360.0
2024-01-18 11:00:00,100.39,100.39,100.15,100.15,104337.0,97.5512,97.5512,97.318,97.318,104337.0
2024-01-18 11:05:00,100.15,100.24,100.13,100.23,52218.0,97.318,97.4054,97.2985,97.3957,52218.0
2024-01-18 11:10:00,100.22,100.32,100.21,100.3,38216.0,97.386,97.4832,97.3763,97.4637,38216.0
2024-01-18 11:15:00,100.31,100.35,100.26,100.28,52439.0,97.4734,97.5123,97.4249,97.4443,52439.0
2024-01-18 11:20:00,100.27,100.31,100.23,100.29,32696.0,97.4346,97.4734,97.3957,97.454,32696.0
2024-01-18 11:25:00,100.29,100.34,100.23,100.32,53299.0,97.454,97.5026,97.3957,97.4832,53299.0
2024-01-18 11:30:00,100.32,100.54,100.32,100.51,50387.0,97.4832,97.6969,97.4832,97.6678,50387.0
2024-01-18 11:35:00,100.52,100.56,100.44,100.47,31203.0,97.6775,97.7164,97.5998,97.6289,31203.0
2024-01-18 11:40:00,100.46,100.47,100.4,100.45,49812.0,97.6192,97.6289,97.5609,97.6095,49812.0
2024-01-18 11:45:00,100.44,100.47,100.34,100.34,31688.0,97.5998,97.6289,97.5026,97.5026,31688.0
2024-01-18 11:50:00,100.33,100.45,100.33,100.45,26217.0,97.4929,97.6095,97.4929,97.6095,26217.0
2024-01-18 11:55:00,100.45,100.57,100.43,100.48,39128.0,97.6095,97.7261,97.59,97.6386,39128.0
2024-01-18 12:00:00,100.48,100.54,100.29,100.36,60234.0,97.6386,97.6969,97.454,97.522,60234.0
2024-01-18 12:05:00,100.36,100.41,100.32,100.39,31089.0,97.522,97.5706,97.4832,97.5512,31089.0
2024-01-18 12:10:00,100.38,100.39,100.24,100.36,44567.0,97.5415,97.5512,97.4054,97.522,44567.0
2024-01-18 12:15:00,100.38,100.46,100.35,100.38,22744.0,97.5415,97.6192,97.5123,97.5415,22744.0
2024-01-18 12:20:00,100.38,100.45,100.36,100.41,34415.0,97.5415,97.6095,97.522,97.5706,34415.0
2024-01-18 12:25:00,100.4,100.49,100.39,100.48,44138.0,97.5609,97.6484,97.5512,97.6386,44138.0
2024-01-18 12:30:00,100.48,100.51,100.42,100.43,55439.0,97.6386,97.6678,97.5803,97.59,55439.0
2024-01-18 12:35:00,100.43,100.5,100.37,100.5,25088.0,97.59,97.6581,97.5317,97.6581,25088.0
2024-01-18 12:40:00,100.5,100.52,100.36,100.41,45439.0,97.6581,97.6775,97.522,97.5706,45439.0
2024-01-18 12:45:00,100.41,100.51,100.4,100.5,34973.0,97.5706,97.6678,97.5609,97.6581,34973.0
2024-01-18 12:50:00,100.49,100.51,100.41,100.43,15677.0,97.6484,97.6678,97.5706,97.59,15677.0
2024-01-18 12:55:00,100.43,100.46,100.37,100.42,33145.0,97.59,97.6192,97.5317,97.5803,33145.0
2024-01-18 13:00:00,100.43,100.43,100.28,100.29,40998.0,97.59,97.59,97.4443,97.454,40998.0
2024-01-18 13:05:00,100.28,100.29,100.2,100.23,43813.0,97.4443,97.454,97.3666,97.3957,43813.0
2024-01-18 13:10:00,100.23,100.25,100.17,100.22,25068.0,97.3957,97.4151,97.3374,97.386,25068.0
2024-01-18 13:15:00,100.21,100.29,100.18,100.18,40009.0,97.3763,97.454,97.3471,97.3471,40009.0
2024-01-18 13:20:00,100.19,100.24,100.14,100.2,41446.0,97.3568,97.4054,97.3082,97.3666,41446.0
2024-01-18 13:25:00,100.19,100.23,100.17,100.17,30899.0,97.3568,97.3957,97.3374,97.3374,30899.0
2024-01-18 13:30:00,100.17,100.39,100.16,100.34,50288.0,97.3374,97.5512,97.3277,97.5026,50288.0
2024-01-18 13:35:00,100.33,100.49,100.31,100.48,29813.0,97.4929,97.6484,97.4734,97.6386,29813.0
2024-01-18 13:40:00,100.46,100.58,100.44,100.55,27914.0,97.6192,97.7358,97.5998,97.7067,27914.0
2024-01-18 13:45:00,100.55,100.57,100.52,100.55,35244.0,97.7067,97.7261,97.6775,97.7067,35244.0
2024-01-18 13:50:00,100.54,100.59,100.49,100.53,36308.0,97.6969,97.7455,97.6484,97.6872,36308.0
2024-01-18 13:55:00,100.53,100.54,100.42,100.43,27250.0,97.6872,97.6969,97.5803,97.59,27250.0
2024-01-18 14:00:00,100.43,100.52,100.43,100.49,51895.0,97.59,97.6775,97.59,97.6484,51895.0
2024-01-18 14:05:00,100.48,100.48,100.42,100.47,60595.0,97.6386,97.6386,97.5803,97.6289,60595.0
2024-01-18 14:10:00,100.47,100.54,100.45,100.5,41295.0,97.6289,97.6969,97.6095,97.6581,41295.0
2024-01-18 14:15:00,100.49,100.59,100.48,100.57,39323.0,97.6484,97.7455,97.6386,97.7261,39323.0
2024-01-18 14:20:00,100.57,100.71,100.52,100.68,64050.0,97.7261,97.8621,97.6775,97.833,64050.0
2024-01-18 14:25:00,100.69,100.81,100.67,100.79,39837.0,97.8427,97.9593,97.8233,97.9399,39837.0
2024-01-18 14:30:00,100.79,100.9,100.79,100.84,46048.0,97.9399,98.0468,97.9399,97.9885,46048.0
2024-01-18 14:35:00,100.83,100.92,100.8,100.8,72954.0,97.9787,98.0662,97.9496,97.9496,72954.0
2024-01-18 14:40:00,100.79,100.8,100.65,100.67,107945.0,97.9399,97.9496,97.8038,97.8233,107945.0
2024-01-18 14:45:00,100.66,100.74,100.58,100.71,41764.0,97.8135,97.8913,97.7358,97.8621,41764.0
2024-01-18 14:50:00,100.7,100.77,100.6,100.61,140787.0,97.8524,97.9204,97.7552,97.765,140787.0
2024-01-18 14:55:00,100.61,100.7,100.59,100.63,99837.0,97.765,97.8524,97.7455,97.7844,99837.0
2024-01-18 15:00:00,100.63,100.65,100.5,100.55,155527.0,97.7844,97.8038,97.6581,97.7067,155527.0
2024-01-18 15:05:00,100.55,100.8,100.5,100.77,59333.0,97.7067,97.9496,97.6581,97.9204,59333.0
2024-01-18 15:10:00,100.79,100.92,100.79,100.9,36696.0,97.9399,98.0662,97.9399,98.0468,36696.0
2024-01-18 15:15:00,100.9,100.98,100.86,100.94,52912.0,98.0468,98.1245,98.0079,98.0856,52912.0
2024-01-18 15:20:00,100.93,101.09,100.93,101.01,98989.0,98.0759,98.2314,98.0759,98.1536,98989.0
2024-01-18 15:25:00,101.01,101.03,100.91,100.99,32859.0,98.1536,98.1731,98.0565,98.1342,32859.0
2024-01-18 15:30:00,101.0,101.05,100.92,100.97,45518.0,98.1439,98.1925,98.0662,98.1148,45518.0
2024-01-18 15:35:00,100.97,100.99,100.9,100.91,68595.0,98.1148,98.1342,98.0468,98.0565,68595.0
2024-01-18 15:40:00,100.91,101.0,100.83,100.97,111427.0,98.0565,98.1439,97.9787,98.1148,111427.0
2024-01-18 15:45:00,100.97,101.04,100.91,101.04,87746.0,98.1148,98.1828,98.0565,98.1828,87746.0
2024-01-18 15:50:00,101.03,101.07,100.94,101.0,184894.0,98.1731,98.212,98.0856,98.1439,184894.0
2024-01-18 15:55:00,101.0,101.03,100.91,100.94,373289.0,98.1439,98.1731,98.0565,98.0856,373289.0
2024-01-19 09:30:00,101.02,101.04,100.42,100.48,450407.0,98.1634,98.1828,97.5803,97.6386,450407.0
2024-01-19 09:35:00,100.49,100.49,99.96,100.04,202786.0,97.6484,97.6484,97.1333,97.2111,202786.0
2024-01-19 09:40:00,100.03,100.06,99.71,99.73,181010.0,97.2014,97.2305,96.8904,96.9098,181010.0
2024-01-19 09:45:00,99.76,99.9,99.67,99.86,147823.0,96.939,97.075,96.8515,97.0362,147823.0
2024-01-19 09:50:00,99.85,100.2,99.83,100.14,98358.0,97.0264,97.3666,97.007,97.3082,98358.0
2024-01-19 09:55:00,100.13,100.2,99.99,100.07,56556.0,97.2985,97.3666,97.1625,97.2402,56556.0
2024-01-19 10:00:00,100.1,100.14,99.93,100.06,70893.0,97.2694,97.3082,97.1042,97.2305,70893.0
2024-01-19 10:05:00,100.06,100.07,99.91,99.97,50528.0,97.2305,97.2402,97.0848,97.1431,50528.0
2024-01-19 10:10:00,99.98,100.04,99.86,99.87,203077.0,97.1528,97.2111,97.0362,97.0459,203077.0
2024-01-19 10:15:00,99.88,100.17,99.84,100.13,89604.0,97.0556,97.3374,97.0167,97.2985,89604.0
2024-01-19 10:20:00,100.13,100.26,100.11,100.22,46766.0,97.2985,97.4249,97.2791,97.386,46766.0
2024-01-19 10:25:00,100.22,100.23,100.11,100.17,44850.0,97.386,97.3957,97.2791,97.3374,44850.0
2024-01-19 10:30:00,100.15,100.15,100.04,100.05,33607.0,97.318,97.318,97.2111,97.2208,33607.0
2024-01-19 10:35:00,100.05,100.14,100.04,100.1,36587.0,97.2208,97.3082,97.2111,97.2694,36587.0
2024-01-19 10:40:00,100.12,100.26,100.12,100.25,53944.0,97.2888,97.4249,97.2888,97.4151,53944.0
2024-01-19 10:45:00,100.25,100.35,100.15,100.29,48129.0,97.4151,97.5123,97.318,97.454,48129.0
2024-01-19 10:50:00,100.3,100.32,100.18,100.31,31808.0,97.4637,97.4832,97.3471,97.4734,31808.0
2024-01-19 10:55:00,100.31,100.45,100.31,100.45,48750.0,97.4734,97.6095,97.4734,97.6095,48750.0
2024-01-19 11:00:00,100.46,100.53,100.35,100.47,63785.0,97.6192,97.6872,97.5123,97.6289,63785.0
2024-01-19 11:05:00,100.47,100.61,100.44,100.58,39058.0,97.6289,97.765,97.5998,97.7358,39058.0
2024-01-19 11:10:00,100.59,100.73,100.58,100.62,64777.0,97.7455,97.8816,97.7358,97.7747,64777.0
2024-01-19 11:15:00,100.59,100.71,100.5,100.68,65808.0,97.7455,97.8621,97.6581,97.833,65808.0
2024-01-19 11:20:00,100.68,100.69,100.62,100.69,31923.0,97.833,97.8427,97.7747,97.8427,31923.0
2024-01-19 11:25:00,100.69,100.72,100.65,100.65,32361.0,97.8427,97.8718,97.8038,97.8038,32361.0
2024-01-19 11:30:00,100.65,100.72,100.61,100.67,37714.0,97.8038,97.8718,97.765,97.8233,37714.0
2024-01-19 11:35:00,100.66,100.71,100.62,100.69,28029.0,97.8135,97.8621,97.7747,97.8427,28029.0
2024-01-19 11:40:00,100.69,100.77,100.66,100.76,24388.0,97.8427,97.9204,97.8135,97.9107,24388.0
2024-01-19 11:45:00,100.76,100.82,100.7,100.74,66756.0,97.9107,97.969,97.8524,97.8913,66756.0
2024-01-19 11:50:00,100.75,100.89,100.72,100.87,35576.0,97.901,98.037,97.8718,98.0176,35576.0
2024-01-19 11:55:00,100.87,100.99,100.85,100.95,31023.0,98.0176,98.1342,97.9982,98.0953,31023.0
2024-01-19 12:00:00,100.95,100.99,100.91,100.97,40105.0,98.0953,98.1342,98.0565,98.1148,40105.0
2024-01-19 12:05:00,100.96,101.04,100.95,100.98,40437.0,98.1051,98.1828,98.0953,98.1245,40437.0
2024-01-19 12:10:00,100.98,101.08,100.94,101.03,30954.0,98.1245,98.2217,98.0856,98.1731,30954.0
2024-01-19 12:15:00,101.03,101.11,101.03,101.05,25019.0,98.1731,98.2508,98.1731,98.1925,25019.0
2024-01-19 12:20:00,101.06,101.06,100.94,100.97,48802.0,98.2022,98.2022,98.0856,98.1148,48802.0
2024-01-19 12:25:00,100.97,101.01,100.94,100.96,34282.0,98.1148,98.1536,98.0856,98.1051,34282.0
2024-01-19 12:30:00,100.97,101.18,100.96,101.16,70060.0,98.1148,98.3188,98.1051,98.2994,70060.0
2024-01-19 12:35:00,101.16,101.23,101.11,101.11,35213.0,98.2994,98.3674,98.2508,98.2508,35213.0
2024-01-19 12:40:00,101.12,101.12,101.01,101.07,55245.0,98.2605,98.2605,98.1536,98.212,55245.0
2024-01-19 12:45:00,101.06,101.23,101.0,101.2,65401.0,98.2022,98.3674,98.1439,98.3383,65401.0
2024-01-19 12:50:00,101.2,101.32,101.2,101.32,75639.0,98.3383,98.4549,98.3383,98.4549,75639.0
2024-01-19 12:55:00,101.32,101.39,101.3,101.37,58973.0,98.4549,98.5229,98.4354,98.5035,58973.0
2024-01-19 13:00:00,101.37,101.38,101.15,101.19,46875.0,98.5035,98.5132,98.2897,98.3286,46875.0
2024-01-19 13:05:00,101.2,101.26,101.19,101.23,34006.0,98.3383,98.3966,98.3286,98.3674,34006.0
2024-01-19 13:10:00,101.24,101.28,101.2,101.23,39543.0,98.3771,98.416,98.3383,98.3674,39543.0
2024-01-19 13:15:00,101.24,101.36,101.23,101.3,48578.0,98.3771,98.4937,98.3674,98.4354,48578.0
2024-01-19 13:20:00,101.3,101.46,101.3,101.41,35721.0,98.4354,98.5909,98.4354,98.5423,35721.0
2024-01-19 13:25:00,101.41,101.45,101.34,101.4,47818.0,98.5423,98.5812,98.4743,98.5326,47818.0
2024-01-19 13:30:00,101.41,101.48,101.39,101.45,37212.0,98.5423,98.6104,98.5229,98.5812,37212.0
2024-01-19 13:35:00,101.47,101.55,101.46,101.53,45513.0,98.6006,98.6784,98.5909,98.6589,45513.0
2024-01-19 13:40:00,101.54,101.58,101.5,101.55,30373.0,98.6687,98.7075,98.6298,98.6784,30373.0
2024-01-19 13:45:00,101.56,101.58,101.49,101.55,40595.0,98.6881,98.7075,98.6201,98.6784,40595.0
2024-01-19 13:50:00,101.54,101.61,101.45,101.6,58680.0,98.6687,98.7367,98.5812,98.727,58680.0
2024-01-19 13:55:00,101.61,101.68,101.59,101.64,62974.0,98.7367,98.8047,98.7172,98.7658,62974.0
2024-01-19 14:00:00,101.63,101.63,101.46,101.54,104348.0,98.7561,98.7561,98.5909,98.6687,104348.0
2024-01-19 14:05:00,101.53,101.56,101.5,101.51,34752.0,98.6589,98.6881,98.6298,98.6395,34752.0
2024-01-19 14:10:00,101.51,101.64,101.49,101.64,34082.0,98.6395,98.7658,98.6201,98.7658,34082.0
2024-01-19 14:15:00,101.63,101.77,101.6,101.73,74385.0,98.7561,98.8922,98.727,98.8533,74385.0
2024-01-19 14:20:00,101.74,101.91,101.73,101.9,89228.0,98.863,99.0282,98.8533,99.0185,89228.0
2024-01-19 14:25:00,101.9,102.14,101.88,102.13,134581.0,99.0185,99.2517,98.999,99.242,134581.0
2024-01-19 14:30:00,102.14,102.18,101.94,101.94,155296.0,99.2517,99.2906,99.0573,99.0573,155296.0
2024-01-19 14:35:00,101.93,102.0,101.86,102.0,65258.0,99.0476,99.1157,98.9796,99.1157,65258.0
2024-01-19 14:40:00,102.01,102.09,101.93,102.07,65946.0,99.1254,99.2031,99.0476,99.1837,65946.0
2024-01-19 14:45:00,102.06,102.09,101.93,102.04,73006.0,99.174,99.2031,99.0476,99.1545,73006.0
2024-01-19 14:50:00,102.05,102.05,101.92,101.98,43707.0,99.1642,99.1642,99.0379,99.0962,43707.0
2024-01-19 14:55:00,101.98,102.14,101.96,102.12,67525.0,99.0962,99.2517,99.0768,99.2323,67525.0
2024-01-19 15:00:00,102.12,102.13,101.94,101.95,68789.0,99.2323,99.242,99.0573,99.0671,68789.0
2024-01-19 15:05:00,101.94,101.97,101.83,101.91,67025.0,99.0573,99.0865,98.9505,99.0282,67025.0
2024-01-19 15:10:00,101.91,101.91,101.75,101.79,55330.0,99.0282,99.0282,98.8727,98.9116,55330.0
2024-01-19 15:15:00,101.79,101.84,101.7,101.7,42097.0,98.9116,98.9602,98.8241,98.8241,42097.0
2024-01-19 15:20:00,101.71,101.74,101.61,101.65,50368.0,98.8339,98.863,98.7367,98.7755,50368.0
2024-01-19 15:25:00,101.65,101.68,101.59,101.61,37681.0,98.7755,98.8047,98.7172,98.7367,37681.0
2024-01-19 15:30:00,101.6,101.71,101.55,101.67,86953.0,98.727,98.8339,98.6784,98.795,86953.0
2024-01-19 15:35:00,101.67,101.73,101.66,101.72,61472.0,98.795,98.8533,98.7853,98.8436,61472.0
2024-01-19 15:40:00,101.72,101.72,101.57,101.58,85397.0,98.8436,98.8436,98.6978,98.7075,85397.0
2024-01-19 15:45:00,101.57,101.68,101.55,101.64,125512.0,98.6978,98.8047,98.6784,98.7658,125512.0
2024-01-19 15:50:00,101.64,101.69,101.59,101.66,143775.0,98.7658,98.8144,98.7172,98.7853,143775.0
2024-01-19 15:55:00,101.67,101.8,101.64,101.8,335657.0,98.795,98.9213,98.7658,98.9213,335657.0
2024-01-22 09:30:00,101.75,101.81,101.0,101.38,293280.0,98.8727,98.931,98.1439,98.5132,293280.0
2024-01-22 09:35:00,101.38,101.43,100.92,101.01,119547.0,98.5132,98.5618,98.0662,98.1536,119547.0
2024-01-22 09:40:00,101.01,101.03,100.66,100.86,137370.0,98.1536,98.1731,97.8135,98.0079,137370.0
2024-01-22 09:45:00,100.87,101.23,100.68,101.09,207202.0,98.0176,98.3674,97.833,98.2314,207202.0
2024-01-22 09:50:00,101.07,101.13,100.97,101.11,94196.0,98.212,98.2703,98.1148,98.2508,94196.0
2024-01-22 09:55:00,101.11,101.28,101.08,101.27,77065.0,98.2508,98.416,98.2217,98.4063,77065.0
2024-01-22 10:00:00,101.26,101.41,101.19,101.26,133185.0,98.3966,98.5423,98.3286,98.3966,133185.0
2024-01-22 10:05:00,101.27,101.3,101.06,101.06,57442.0,98.4063,98.4354,98.2022,98.2022,57442.0
2024-01-22 10:10:00,101.07,101.17,101.02,101.08,150039.0,98.212,98.3091,98.1634,98.2217,150039.0
2024-01-22 10:15:00,101.08,101.15,101.02,101.1,65388.0,98.2217,98.2897,98.1634,98.2411,65388.0
2024-01-22 10:20:00,101.11,101.18,100.96,101.03,71920.0,98.2508,98.3188,98.1051,98.1731,71920.0
2024-01-22 10:25:00,101.02,101.19,100.91,100.92,54091.0,98.1634,98.3286,98.0565,98.0662,54091.0
2024-01-22 10:30:00,100.94,101.0,100.82,100.88,57230.0,98.0856,98.1439,97.969,98.0273,57230.0
2024-01-22 10:35:00,100.85,100.98,100.85,100.97,51486.0,97.9982,98.1245,97.9982,98.1148,51486.0
2024-01-22 10:40:00,100.97,100.98,100.75,100.76,95046.0,98.1148,98.1245,97.901,97.9107,95046.0
2024-01-22 10:45:00,100.75,100.8,100.55,100.56,80953.0,97.901,97.9496,97.7067,97.7164,80953.0
2024-01-22 10:50:00,100.55,100.8,100.55,100.72,50759.0,97.7067,97.9496,97.7067,97.8718,50759.0
2024-01-22 10:55:00,100.73,100.84,100.7,100.76,61972.0,97.8816,97.9885,97.8524,97.9107,61972.0
2024-01-22 11:00:00,100.77,100.77,100.66,100.72,97475.0,97.9204,97.9204,97.8135,97.8718,97475.0
2024-01-22 11:05:00,100.73,100.83,100.72,100.82,69484.0,97.8816,97.9787,97.8718,97.969,69484.0
2024-01-22 11:10:00,100.82,100.84,100.63,100.69,58331.0,97.969,97.9885,97.7844,97.8427,58331.0
2024-01-22 11:15:00,100.7,100.85,100.69,100.84,82982.0,97.8524,97.9982,97.8427,97.9885,82982.0
2024-01-22 11:20:00,100.84,100.87,100.77,100.86,65113.0,97.9885,98.0176,97.9204,98.0079,65113.0
2024-01-22 11:25:00,100.85,100.91,100.84,100.89,51393.0,97.9982,98.0565,97.9885,98.037,51393.0
2024-01-22 11:30:00,100.89,100.91,100.82,100.89,58680.0,98.037,98.0565,97.969,98.037,58680.0
2024-01-22 11:35:00,100.88,100.97,100.86,100.91,46728.0,98.0273,98.1148,98.0079,98.0565,46728.0
2024-01-22 11:40:00,100.9,100.93,100.8,100.9,49369.0,98.0468,98.0759,97.9496,98.0468,49369.0
2024-01-22 11:45:00,100.89,100.96,100.85,100.85,45210.0,98.037,98.1051,97.9982,97.9982,45210.0
2024-01-22 11:50:00,100.84,100.85,100.67,100.68,59171.0,97.9885,97.9982,97.8233,97.833,59171.0
2024-01-22 11:55:00,100.67,100.73,100.63,100.63,49347.0,97.8233,97.8816,97.7844,97.7844,49347.0
2024-01-22 12:00:00,100.63,100.78,100.63,100.77,46922.0,97.7844,97.9302,97.7844,97.9204,46922.0
2024-01-22 12:05:00,100.77,100.79,100.56,100.56,41383.0,97.9204,97.9399,97.7164,97.7164,41383.0
2024-01-22 12:10:00,100.56,100.61,100.54,100.56,43873.0,97.7164,97.765,97.6969,97.7164,43873.0
2024-01-22 12:15:00,100.56,100.57,100.51,100.56,35103.0,97.7164,97.7261,97.6678,97.7164,35103.0
2024-01-22 12:20:00,100.56,100.66,100.55,100.63,43668.0,97.7164,97.8135,97.7067,97.7844,43668.0
2024-01-22 12:25:00,100.63,100.76,100.62,100.73,74110.0,97.7844,97.9107,97.7747,97.8816,74110.0
2024-01-22 12:30:00,100.73,100.76,100.63,100.65,56532.0,97.8816,97.9107,97.7844,97.8038,56532.0
2024-01-22 12:35:00,100.64,100.69,100.58,100.65,45573.0,97.7941,97.8427,97.7358,97.8038,45573.0
2024-01-22 12:40:00,100.65,100.66,100.57,100.6,35283.0,97.8038,97.8135,97.7261,97.7552,35283.0
2024-01-22 12:45:00,100.6,100.62,100.48,100.5,76729.0,97.7552,97.7747,97.6386,97.6581,76729.0
2024-01-22 12:50:00,100.51,100.64,100.49,100.62,69220.0,97.6678,97.7941,97.6484,97.7747,69220.0
2024-01-22 12:55:00,100.62,100.62,100.5,100.52,46987.0,97.7747,97.7747,97.6581,97.6775,46987.0
2024-01-22 13:00:00,100.53,100.53,100.44,100.52,37198.0,97.6872,97.6872,97.5998,97.6775,37198.0
2024-01-22 13:05:00,100.51,100.56,100.42,100.44,72799.0,97.6678,97.7164,97.5803,97.5998,72799.0
2024-01-22 13:10:00,100.44,100.44,100.3,100.3,36282.0,97.5998,97.5998,97.4637,97.4637,36282.0
2024-01-22 13:15:00,100.3,100.34,100.22,100.22,46668.0,97.4637,97.5026,97.386,97.386,46668.0
2024-01-22 13:20:00,100.21,100.26,100.16,100.2,53522.0,97.3763,97.4249,97.3277,97.3666,53522.0
2024-01-22 13:25:00,100.2,100.2,100.09,100.11,51722.0,97.3666,97.3666,97.2597,97.2791,51722.0
2024-01-22 13:30:00,100.1,100.27,100.09,100.23,42529.0,97.2694,97.4346,97.2597,97.3957,42529.0
2024-01-22 13:35:00,100.22,100.44,100.22,100.44,122029.0,97.386,97.5998,97.386,97.5998,122029.0
2024-01-22 13:40:00,100.44,100.46,100.37,100.45,94011.0,97.5998,97.6192,97.5317,97.6095,94011.0
2024-01-22 13:45:00,100.45,100.58,100.38,100.56,54341.0,97.6095,97.7358,97.5415,97.7164,54341.0
2024-01-22 13:50:00,100.58,100.63,100.53,100.6,86443.0,97.7358,97.7844,97.6872,97.7552,86443.0
2024-01-22 13:55:00,100.6,100.63,100.47,100.5,114355.0,97.7552,97.7844,97.6289,97.6581,114355.0
2024-01-22 14:00:00,100.5,100.51,100.45,100.48,26975.0,97.6581,97.6678,97.6095,97.6386,26975.0
2024-01-22 14:05:00,100.47,100.5,100.42,100.49,55423.0,97.6289,97.6581,97.5803,97.6484,55423.0
2024-01-22 14:10:00,100.5,100.5,100.33,100.34,49042.0,97.6581,97.6581,97.4929,97.5026,49042.0
2024-01-22 14:15:00,100.34,100.4,100.31,100.38,50505.0,97.5026,97.5609,97.4734,97.5415,50505.0
2024-01-22 14:20:00,100.37,100.45,100.32,100.42,73793.0,97.5317,97.6095,97.4832,97.5803,73793.0
2024-01-22 14:25:00,100.42,100.47,100.36,100.47,36160.0,97.5803,97.6289,97.522,97.6289,36160.0
2024-01-22 14:30:00,100.47,100.5,100.44,100.46,98553.0,97.6289,97.6581,97.5998,97.6192,98553.0
2024-01-22 14:35:00,100.47,100.51,100.44,100.51,56974.0,97.6289,97.6678,97.5998,97.6678,56974.0
2024-01-22 14:40:00,100.51,100.55,100.48,100.51,50678.0,97.6678,97.7067,97.6386,97.6678,50678.0
2024-01-22 14:45:00,100.52,100.56,100.51,100.54,40358.0,97.6775,97.7164,97.6678,97.6969,40358.0
2024-01-22 14:50:00,100.54,100.58,100.48,100.49,37098.0,97.6969,97.7358,97.6386,97.6484,37098.0
2024-01-22 14:55:00,100.49,100.52,100.43,100.44,28413.0,97.6484,97.6775,97.59,97.5998,28413.0
2024-01-22 15:00:00,100.44,100.45,100.36,100.42,36960.0,97.5998,97.6095,97.522,97.5803,36960.0
2024-01-22 15:05:00,100.41,100.47,100.37,100.47,37689.0,97.5706,97.6289,97.5317,97.6289,37689.0
2024-01-22 15:10:00,100.47,100.51,100.45,100.47,41047.0,97.6289,97.6678,97.6095,97.6289,41047.0
2024-01-22 15:15:00,100.47,100.55,100.45,100.54,56349.0,97.6289,97.7067,97.6095,97.6969,56349.0
2024-01-22 15:20:00,100.54,100.59,100.5,100.58,36829.0,97.6969,97.7455,97.6581,97.7358,36829.0
2024-01-22 15:25:00,100.58,100.66,100.57,100.66,52373.0,97.7358,97.8135,97.7261,97.8135,52373.0
2024-01-22 15:30:00,100.66,100.66,100.57,100.58,66854.0,97.8135,97.8135,97.7261,97.7358,66854.0
2024-01-22 15:35:00,100.57,100.67,100.57,100.62,70642.0,97.7261,97.8233,97.7261,97.7747,70642.0
2024-01-22 15:40:00,100.62,100.68,100.6,100.65,81425.0,97.7747,97.833,97.7552,97.8038,81425.0
2024-01-22 15:45:00,100.64,100.64,100.55,100.61,123264.0,97.7941,97.7941,97.7067,97.765,123264.0
2024-01-22 15:50:00,100.6,100.61,100.44,100.53,216414.0,97.7552,97.765,97.5998,97.6872,216414.0
2024-01-22 15:55:00,100.53,100.6,100.51,100.55,427652.0,97.6872,97.7552,97.6678,97.7067,427652.0
2024-01-23 09:30:00,101.63,102.14,101.49,101.74,245909.0,98.7561,99.2517,98.6201,98.863,245909.0
2024-01-23 09:35:00,101.73,101.78,101.47,101.72,80780.0,98.8533,98.9019,98.6006,98.8436,80780.0
2024-01-23 09:40:00,101.73,101.92,101.6,101.62,108477.0,98.8533,99.0379,98.727,98.7464,108477.0
2024-01-23 09:45:00,101.61,101.64,101.39,101.4,73604.0,98.7367,98.7658,98.5229,98.5326,73604.0
2024-01-23 09:50:00,101.4,101.5,101.25,101.48,61561.0,98.5326,98.6298,98.3869,98.6104,61561.0
2024-01-23 09:55:00,101.49,101.69,101.45,101.58,55530.0,98.6201,98.8144,98.5812,98.7075,55530.0
2024-01-23 10:00:00,101.58,101.65,101.45,101.6,82316.0,98.7075,98.7755,98.5812,98.727,82316.0
2024-01-23 10:05:00,101.61,101.67,101.5,101.56,58425.0,98.7367,98.795,98.6298,98.6881,58425.0
2024-01-23 10:10:00,101.56,101.56,101.45,101.45,31371.0,98.6881,98.6881,98.5812,98.5812,31371.0
2024-01-23 10:15:00,101.45,101.57,101.45,101.57,69691.0,98.5812,98.6978,98.5812,98.6978,69691.0
2024-01-23 10:20:00,101.57,101.63,101.39,101.43,53570.0,98.6978,98.7561,98.5229,98.5618,53570.0
2024-01-23 10:25:00,101.38,101.46,101.3,101.41,45524.0,98.5132,98.5909,98.4354,98.5423,45524.0
2024-01-23 10:30:00,101.4,101.41,101.23,101.25,34902.0,98.5326,98.5423,98.3674,98.3869,34902.0
2024-01-23 10:35:00,101.25,101.44,101.24,101.35,47896.0,98.3869,98.5715,98.3771,98.484,47896.0
2024-01-23 10:40:00,101.35,101.35,101.27,101.33,57094.0,98.484,98.484,98.4063,98.4646,57094.0
2024-01-23 10:45:00,101.33,101.45,101.23,101.45,32160.0,98.4646,98.5812,98.3674,98.5812,32160.0
2024-01-23 10:50:00,101.45,101.46,101.32,101.41,60382.0,98.5812,98.5909,98.4549,98.5423,60382.0
2024-01-23 10:55:00,101.42,101.48,101.37,101.44,30098.0,98.5521,98.6104,98.5035,98.5715,30098.0
2024-01-23 11:00:00,101.44,101.63,101.44,101.59,50245.0,98.5715,98.7561,98.5715,98.7172,50245.0
2024-01-23 11:05:00,101.59,101.67,101.58,101.67,30275.0,98.7172,98.795,98.7075,98.795,30275.0
2024-01-23 11:10:00,101.68,101.73,101.64,101.71,26048.0,98.8047,98.8533,98.7658,98.8339,26048.0
2024-01-23 11:15:00,101.73,101.75,101.61,101.66,37744.0,98.8533,98.8727,98.7367,98.7853,37744.0
2024-01-23 11:20:00,101.63,101.65,101.53,101.62,37382.0,98.7561,98.7755,98.6589,98.7464,37382.0
2024-01-23 11:25:00,101.63,101.89,101.62,101.88,158312.0,98.7561,99.0088,98.7464,98.999,158312.0
2024-01-23 11:30:00,101.88,101.89,101.56,101.57,47427.0,98.999,99.0088,98.6881,98.6978,47427.0
2024-01-23 11:35:00,101.56,101.69,101.52,101.67,35089.0,98.6881,98.8144,98.6492,98.795,35089.0
2024-01-23 11:40:00,101.67,101.67,101.53,101.53,21311.0,98.795,98.795,98.6589,98.6589,21311.0
2024-01-23 11:45:00,101.54,101.54,101.42,101.5,20706.0,98.6687,98.6687,98.5521,98.6298,20706.0
2024-01-23 11:50:00,101.5,101.67,101.49,101.67,44090.0,98.6298,98.795,98.6201,98.795,44090.0
2024-01-23 11:55:00,101.65,101.66,101.57,101.65,22353.0,98.7755,98.7853,98.6978,98.7755,22353.0
2024-01-23 12:00:00,101.65,101.73,101.58,101.6,31971.0,98.7755,98.8533,98.7075,98.727,31971.0
2024-01-23 12:05:00,101.6,101.63,101.43,101.51,37512.0,98.727,98.7561,98.5618,98.6395,37512.0
2024-01-23 12:10:00,101.52,101.54,101.43,101.47,30179.0,98.6492,98.6687,98.5618,98.6006,30179.0
2024-01-23 12:15:00,101.46,101.55,101.44,101.54,34823.0,98.5909,98.6784,98.5715,98.6687,34823.0
2024-01-23 12:20:00,101.54,101.57,101.52,101.55,68125.0,98.6687,98.6978,98.6492,98.6784,68125.0
2024-01-23 12:25:00,101.56,101.59,101.54,101.57,33294.0,98.6881,98.7172,98.6687,98.6978,33294.0
2024-01-23 12:30:00,101.57,101.65,101.56,101.59,21795.0,98.6978,98.7755,98.6881,98.7172,21795.0
2024-01-23 12:35:00,101.59,101.59,101.54,101.55,37175.0,98.7172,98.7172,98.6687,98.6784,37175.0
2024-01-23 12:40:00,101.55,101.56,101.46,101.5,39016.0,98.6784,98.6881,98.5909,98.6298,39016.0
2024-01-23 12:45:00,101.49,101.64,101.44,101.64,63537.0,98.6201,98.7658,98.5715,98.7658,63537.0
2024-01-23 12:50:00,101.64,101.75,101.6,101.61,110136.0,98.7658,98.8727,98.727,98.7367,110136.0
2024-01-23 12:55:00,101.6,101.73,101.59,101.7,28843.0,98.727,98.8533,98.7172,98.8241,28843.0
2024-01-23 13:00:00,101.7,101.72,101.66,101.66,18833.0,98.8241,98.8436,98.7853,98.7853,18833.0
2024-01-23 13:05:00,101.65,101.78,101.58,101.77,42364.0,98.7755,98.9019,98.7075,98.8922,42364.0
2024-01-23 13:10:00,101.78,101.79,101.72,101.76,27973.0,98.9019,98.9116,98.8436,98.8824,27973.0
2024-01-23 13:15:00,101.74,101.75,101.66,101.68,33313.0,98.863,98.8727,98.7853,98.8047,33313.0
2024-01-23 13:20:00,101.68,101.8,101.68,101.75,40326.0,98.8047,98.9213,98.8047,98.8727,40326.0
2024-01-23 13:25:00,101.76,101.86,101.75,101.77,34332.0,98.8824,98.9796,98.8727,98.8922,34332.0
2024-01-23 13:30:00,101.78,101.81,101.73,101.81,38519.0,98.9019,98.931,98.8533,98.931,38519.0
2024-01-23 13:35:00,101.81,101.81,101.7,101.73,40286.0,98.931,98.931,98.8241,98.8533,40286.0
2024-01-23 13:40:00,101.72,101.8,101.71,101.76,31581.0,98.8436,98.9213,98.8339,98.8824,31581.0
2024-01-23 13:45:00,101.76,101.78,101.71,101.76,44620.0,98.8824,98.9019,98.8339,98.8824,44620.0
2024-01-23 13:50:00,101.76,101.77,101.65,101.66,48430.0,98.8824,98.8922,98.7755,98.7853,48430.0
2024-01-23 13:55:00,101.66,101.67,101.59,101.62,41692.0,98.7853,98.795,98.7172,98.7464,41692.0
2024-01-23 14:00:00,101.62,101.67,101.61,101.63,37754.0,98.7464,98.795,98.7367,98.7561,37754.0
2024-01-23 14:05:00,101.62,101.65,101.52,101.62,56759.0,98.7464,98.7755,98.6492,98.7464,56759.0
2024-01-23 14:10:00,101.62,101.67,101.62,101.64,30323.0,98.7464,98.795,98.7464,98.7658,30323.0
2024-01-23 14:15:00,101.65,101.69,101.62,101.67,82836.0,98.7755,98.8144,98.7464,98.795,82836.0
2024-01-23 14:20:00,101.67,101.69,101.65,101.66,18951.0,98.795,98.8144,98.7755,98.7853,18951.0
2024-01-23 14:25:00,101.66,101.67,101.56,101.63,29710.0,98.7853,98.795,98.6881,98.7561,29710.0
2024-01-23 14:30:00,101.63,101.64,101.57,101.58,28575.0,98.7561,98.7658,98.6978,98.7075,28575.0
2024-01-23 14:35:00,101.58,101.62,101.55,101.62,26793.0,98.7075,98.7464,98.6784,98.7464,26793.0
2024-01-23 14:40:00,101.62,101.62,101.47,101.5,91465.0,98.7464,98.7464,98.6006,98.6298,91465.0
2024-01-23 14:45:00,101.5,101.65,101.49,101.59,60189.0,98.6298,98.7755,98.6201,98.7172,60189.0
2024-01-23 14:50:00,101.59,101.64,101.55,101.63,42252.0,98.7172,98.7658,98.6784,98.7561,42252.0
2024-01-23 14:55:00,101.63,101.67,101.62,101.67,65863.0,98.7561,98.795,98.7464,98.795,65863.0
2024-01-23 15:00:00,101.67,101.81,101.65,101.81,87812.0,98.795,98.931,98.7755,98.931,87812.0
2024-01-23 15:05:00,101.79,101.85,101.77,101.83,37775.0,98.9116,98.9699,98.8922,98.9505,37775.0
2024-01-23 15:10:00,101.82,101.96,101.81,101.94,98077.0,98.9407,99.0768,98.931,99.0573,98077.0
2024-01-23 15:15:00,101.95,102.09,101.94,102.07,59566.0,99.0671,99.2031,99.0573,99.1837,59566.0
2024-01-23 15:20:00,102.07,102.07,101.87,101.87,103197.0,99.1837,99.1837,98.9893,98.9893,103197.0
2024-01-23 15:25:00,101.88,101.99,101.84,101.98,54222.0,98.999,99.1059,98.9602,99.0962,54222.0
2024-01-23 15:30:00,101.98,102.0,101.92,101.92,68496.0,99.0962,99.1157,99.0379,99.0379,68496.0
2024-01-23 15:35:00,101.92,101.93,101.83,101.83,65428.0,99.0379,99.0476,98.9505,98.9505,65428.0
2024-01-23 15:40:00,101.84,101.84,101.75,101.8,82597.0,98.9602,98.9602,98.8727,98.9213,82597.0
2024-01-23 15:45:00,101.8,101.87,101.78,101.8,97734.0,98.9213,98.9893,98.9019,98.9213,97734.0
2024-01-23 15:50:00,101.79,101.92,101.75,101.84,160411.0,98.9116,99.0379,98.8727,98.9602,160411.0
2024-01-23 15:55:00,101.84,101.92,101.78,101.9,357117.0,98.9602,99.0379,98.9019,99.0185,357117.0
2024-01-24 09:30:00,101.78,101.78,101.03,101.47,303097.0,98.9019,98.9019,98.1731,98.6006,303097.0
2024-01-24 09:35:00,101.47,101.62,101.31,101.38,82771.0,98.6006,98.7464,98.4452,98.5132,82771.0
2024-01-24 09:40:00,101.4,101.54,101.26,101.54,64290.0,98.5326,98.6687,98.3966,98.6687,64290.0
2024-01-24 09:45:00,101.48,101.55,101.27,101.34,163639.0,98.6104,98.6784,98.4063,98.4743,163639.0
2024-01-24 09:50:00,101.33,101.68,101.27,101.68,62957.0,98.4646,98.8047,98.4063,98.8047,62957.0
2024-01-24 09:55:00,101.68,101.76,101.51,101.65,103658.0,98.8047,98.8824,98.6395,98.7755,103658.0
2024-01-24 10:00:00,101.64,101.66,101.3,101.44,59485.0,98.7658,98.7853,98.4354,98.5715,59485.0
2024-01-24 10:05:00,101.44,101.5,101.3,101.3,34957.0,98.5715,98.6298,98.4354,98.4354,34957.0
2024-01-24 10:10:00,101.3,101.49,101.2,101.4,63583.0,98.4354,98.6201,98.3383,98.5326,63583.0
2024-01-24 10:15:00,101.39,101.44,101.34,101.35,36623.0,98.5229,98.5715,98.4743,98.484,36623.0
2024-01-24 10:20:00,101.35,101.41,101.27,101.41,39363.0,98.484,98.5423,98.4063,98.5423,39363.0
2024-01-24 10:25:00,101.42,101.46,101.37,101.41,75211.0,98.5521,98.5909,98.5035,98.5423,75211.0
2024-01-24 10:30:00,101.41,101.47,101.3,101.42,58445.0,98.5423,98.6006,98.4354,98.5521,58445.0
2024-01-24 10:35:00,101.43,101.71,101.41,101.71,44655.0,98.5618,98.8339,98.5423,98.8339,44655.0
2024-01-24 10:40:00,101.71,101.76,101.58,101.75,72149.0,98.8339,98.8824,98.7075,98.8727,72149.0
2024-01-24 10:45:00,101.77,101.8,101.54,101.59,74214.0,98.8922,98.9213,98.6687,98.7172,74214.0
2024-01-24 10:50:00,101.6,101.6,101.41,101.47,49707.0,98.727,98.727,98.5423,98.6006,49707.0
2024-01-24 10:55:00,101.48,101.6,101.47,101.52,45711.0,98.6104,98.727,98.6006,98.6492,45711.0
2024-01-24 11:00:00,101.51,101.56,101.36,101.43,44728.0,98.6395,98.6881,98.4937,98.5618,44728.0
2024-01-24 11:05:00,101.42,101.49,101.37,101.48,44055.0,98.5521,98.6201,98.5035,98.6104,44055.0
2024-01-24 11:10:00,101.48,101.54,101.46,101.53,31660.0,98.6104,98.6687,98.5909,98.6589,31660.0
2024-01-24 11:15:00,101.53,101.59,101.48,101.58,66088.0,98.6589,98.7172,98.6104,98.7075,66088.0
2024-01-24 11:20:00,101.58,101.59,101.46,101.47,69745.0,98.7075,98.7172,98.5909,98.6006,69745.0
2024-01-24 11:25:00,101.48,101.59,101.47,101.55,50849.0,98.6104,98.7172,98.6006,98.6784,50849.0
2024-01-24 11:30:00,101.55,101.55,101.46,101.54,65169.0,98.6784,98.6784,98.5909,98.6687,65169.0
2024-01-24 11:35:00,101.55,101.69,101.54,101.67,65675.0,98.6784,98.8144,98.6687,98.795,65675.0
2024-01-24 11:40:00,101.67,101.75,101.66,101.7,36225.0,98.795,98.8727,98.7853,98.8241,36225.0
2024-01-24 11:45:00,101.69,101.77,101.68,101.69,34740.0,98.8144,98.8922,98.8047,98.8144,34740.0
2024-01-24 11:50:00,101.7,101.72,101.65,101.66,30036.0,98.8241,98.8436,98.7755,98.7853,30036.0
2024-01-24 11:55:00,101.65,101.71,101.62,101.66,35110.0,98.7755,98.8339,98.7464,98.7853,35110.0
2024-01-24 12:00:00,101.67,101.71,101.58,101.6,77539.0,98.795,98.8339,98.7075,98.727,77539.0
2024-01-24 12:05:00,101.6,101.62,101.53,101.61,47598.0,98.727,98.7464,98.6589,98.7367,47598.0
2024-01-24 12:10:00,101.6,101.65,101.44,101.47,70601.0,98.727,98.7755,98.5715,98.6006,70601.0
2024-01-24 12:15:00,101.47,101.47,101.33,101.33,47574.0,98.6006,98.6006,98.4646,98.4646,47574.0
2024-01-24 12:20:00,101.32,101.33,101.25,101.28,48215.0,98.4549,98.4646,98.3869,98.416,48215.0
2024-01-24 12:25:00,101.28,101.42,101.27,101.32,42147.0,98.416,98.5521,98.4063,98.4549,42147.0
2024-01-24 12:30:00,101.34,101.41,101.32,101.41,42444.0,98.4743,98.5423,98.4549,98.5423,42444.0
2024-01-24 12:35:00,101.42,101.45,101.38,101.44,16332.0,98.5521,98.5812,98.5132,98.5715,16332.0
2024-01-24 12:40:00,101.44,101.44,101.36,101.37,31979.0,98.5715,98.5715,98.4937,98.5035,31979.0
2024-01-24 12:45:00,101.36,101.36,101.18,101.18,63154.0,98.4937,98.4937,98.3188,98.3188,63154.0
2024-01-24 12:50:00,101.18,101.31,101.18,101.29,34625.0,98.3188,98.4452,98.3188,98.4257,34625.0
2024-01-24 12:55:00,101.3,101.3,101.25,101.28,31488.0,98.4354,98.4354,98.3869,98.416,31488.0
2024-01-24 13:00:00,101.28,101.33,101.17,101.22,53887.0,98.416,98.4646,98.3091,98.3577,53887.0
2024-01-24 13:05:00,101.22,101.27,101.21,101.26,53945.0,98.3577,98.4063,98.348,98.3966,53945.0
2024-01-24 13:10:00,101.25,101.28,101.19,101.19,53942.0,98.3869,98.416,98.3286,98.3286,53942.0
2024-01-24 13:15:00,101.17,101.18,101.02,101.03,37726.0,98.3091,98.3188,98.1634,98.1731,37726.0
2024-01-24 13:20:00,101.04,101.09,100.94,101.01,51963.0,98.1828,98.2314,98.0856,98.1536,51963.0
2024-01-24 13:25:00,100.99,101.14,100.97,101.07,26221.0,98.1342,98.28,98.1148,98.212,26221.0
2024-01-24 13:30:00,101.08,101.14,101.07,101.12,35070.0,98.2217,98.28,98.212,98.2605,35070.0
2024-01-24 13:35:00,101.12,101.14,101.02,101.03,48735.0,98.2605,98.28,98.1634,98.1731,48735.0
2024-01-24 13:40:00,101.02,101.09,100.97,101.02,38085.0,98.1634,98.2314,98.1148,98.1634,38085.0
2024-01-24 13:45:00,101.03,101.11,100.98,101.0,42596.0,98.1731,98.2508,98.1245,98.1439,42596.0
2024-01-24 13:50:00,101.0,101.07,100.95,101.04,34660.0,98.1439,98.212,98.0953,98.1828,34660.0
2024-01-24 13:55:00,101.03,101.03,100.96,100.97,24967.0,98.1731,98.1731,98.1051,98.1148,24967.0
2024-01-24 14:00:00,100.96,101.04,100.96,101.04,29817.0,98.1051,98.1828,98.1051,98.1828,29817.0
2024-01-24 14:05:00,101.05,101.09,101.02,101.04,38146.0,98.1925,98.2314,98.1634,98.1828,38146.0
2024-01-24 14:10:00,101.04,101.1,100.99,101.06,29325.0,98.1828,98.2411,98.1342,98.2022,29325.0
2024-01-24 14:15:00,101.07,101.18,101.04,101.13,36459.0,98.212,98.3188,98.1828,98.2703,36459.0
2024-01-24 14:20:00,101.14,101.14,101.0,101.02,38871.0,98.28,98.28,98.1439,98.1634,38871.0
2024-01-24 14:25:00,101.03,101.09,101.01,101.02,40320.0,98.1731,98.2314,98.1536,98.1634,40320.0
2024-01-24 14:30:00,101.01,101.12,100.97,101.01,59878.0,98.1536,98.2605,98.1148,98.1536,59878.0
2024-01-24 14:35:00,101.0,101.05,100.96,101.01,34216.0,98.1439,98.1925,98.1051,98.1536,34216.0
2024-01-24 14:40:00,101.02,101.11,100.97,101.11,44416.0,98.1634,98.2508,98.1148,98.2508,44416.0
2024-01-24 14:45:00,101.12,101.21,101.11,101.2,25012.0,98.2605,98.348,98.2508,98.3383,25012.0
2024-01-24 14:50:00,101.2,101.29,101.19,101.28,25646.0,98.3383,98.4257,98.3286,98.416,25646.0
2024-01-24 14:55:00,101.28,101.28,101.2,101.2,37226.0,98.416,98.416,98.3383,98.3383,37226.0
2024-01-24 15:00:00,101.2,101.26,101.11,101.22,63308.0,98.3383,98.3966,98.2508,98.3577,63308.0
2024-01-24 15:05:00,101.23,101.27,101.21,101.25,22403.0,98.3674,98.4063,98.348,98.3869,22403.0
2024-01-24 15:10:00,101.24,101.26,101.05,101.09,54693.0,98.3771,98.3966,98.1925,98.2314,54693.0
2024-01-24 15:15:00,101.06,101.1,101.03,101.06,36137.0,98.2022,98.2411,98.1731,98.2022,36137.0
2024-01-24 15:20:00,101.05,101.09,100.99,101.08,76201.0,98.1925,98.2314,98.1342,98.2217,76201.0
2024-01-24 15:25:00,101.08,101.09,101.01,101.02,59582.0,98.2217,98.2314,98.1536,98.1634,59582.0
2024-01-24 15:30:00,101.02,101.02,100.89,100.93,79197.0,98.1634,98.1634,98.037,98.0759,79197.0
2024-01-24 15:35:00,100.93,100.99,100.86,100.88,84935.0,98.0759,98.1342,98.0079,98.0273,84935.0
2024-01-24 15:40:00,100.88,101.0,100.87,100.97,92336.0,98.0273,98.1439,98.0176,98.1148,92336.0
2024-01-24 15:45:00,100.97,101.04,100.74,100.76,101556.0,98.1148,98.1828,97.8913,97.9107,101556.0
2024-01-24 15:50:00,100.76,100.81,100.7,100.73,163147.0,97.9107,97.9593,97.8524,97.8816,163147.0
2024-01-24 15:55:00,100.73,100.84,100.69,100.82,420203.0,97.8816,97.9885,97.8427,97.969,420203.0
2024-01-25 09:30:00,101.53,101.74,101.24,101.63,300847.0,98.6589,98.863,98.3771,98.7561,300847.0
2024-01-25 09:35:00,101.63,101.7,101.25,101.45,205756.0,98.7561,98.8241,98.3869,98.5812,205756.0
2024-01-25 09:40:00,101.45,101.54,101.15,101.28,78423.0,98.5812,98.6687,98.2897,98.416,78423.0
2024-01-25 09:45:00,101.29,101.36,101.19,101.34,114735.0,98.4257,98.4937,98.3286,98.4743,114735.0
2024-01-25 09:50:00,101.33,101.44,101.19,101.26,54161.0,98.4646,98.5715,98.3286,98.3966,54161.0
2024-01-25 09:55:00,101.27,101.47,101.22,101.42,77466.0,98.4063,98.6006,98.3577,98.5521,77466.0
2024-01-25 10:00:00,101.43,101.54,101.14,101.22,67307.0,98.5618,98.6687,98.28,98.3577,67307.0
2024-01-25 10:05:00,101.22,101.39,101.21,101.21,151479.0,98.3577,98.5229,98.348,98.348,151479.0
2024-01-25 10:10:00,101.22,101.34,101.05,101.15,58757.0,98.3577,98.4743,98.1925,98.2897,58757.0
2024-01-25 10:15:00,101.14,101.21,101.0,101.13,62732.0,98.28,98.348,98.1439,98.2703,62732.0
2024-01-25 10:20:00,101.15,101.25,101.1,101.15,41071.0,98.2897,98.3869,98.2411,98.2897,41071.0
2024-01-25 10:25:00,101.15,101.17,101.08,101.14,56702.0,98.2897,98.3091,98.2217,98.28,56702.0
2024-01-25 10:30:00,101.14,101.17,100.91,100.93,51297.0,98.28,98.3091,98.0565,98.0759,51297.0
2024-01-25 10:35:00,100.94,100.97,100.79,100.83,40477.0,98.0856,98.1148,97.9399,97.9787,40477.0
2024-01-25 10:40:00,100.84,100.84,100.69,100.69,48553.0,97.9885,97.9885,97.8427,97.8427,48553.0
2024-01-25 10:45:00,100.69,100.72,100.58,100.59,90848.0,97.8427,97.8718,97.7358,97.7455,90848.0
2024-01-25 10:50:00,100.59,100.65,100.49,100.54,44943.0,97.7455,97.8038,97.6484,97.6969,44943.0
2024-01-25 10:55:00,100.53,100.57,100.49,100.55,38979.0,97.6872,97.7261,97.6484,97.7067,38979.0
2024-01-25 11:00:00,100.55,100.65,100.47,100.63,63286.0,97.7067,97.8038,97.6289,97.7844,63286.0
2024-01-25 11:05:00,100.64,100.79,100.63,100.78,42153.0,97.7941,97.9399,97.7844,97.9302,42153.0
2024-01-25 11:10:00,100.77,100.91,100.73,100.88,50322.0,97.9204,98.0565,97.8816,98.0273,50322.0
2024-01-25 11:15:00,100.88,100.89,100.79,100.8,44988.0,98.0273,98.037,97.9399,97.9496,44988.0
2024-01-25 11:20:00,100.81,100.81,100.72,100.74,26677.0,97.9593,97.9593,97.8718,97.8913,26677.0
2024-01-25 11:25:00,100.75,100.85,100.68,100.83,36447.0,97.901,97.9982,97.833,97.9787,36447.0
2024-01-25 11:30:00,100.84,100.92,100.78,100.92,197918.0,97.9885,98.0662,97.9302,98.0662,197918.0
2024-01-25 11:35:00,100.92,100.99,100.79,100.81,187778.0,98.0662,98.1342,97.9399,97.9593,187778.0
2024-01-25 11:40:00,100.81,100.86,100.71,100.73,29722.0,97.9593,98.0079,97.8621,97.8816,29722.0
2024-01-25 11:45:00,100.71,100.91,100.65,100.89,122090.0,97.8621,98.0565,97.8038,98.037,122090.0
2024-01-25 11:50:00,100.88,100.89,100.74,100.76,36935.0,98.0273,98.037,97.8913,97.9107,36935.0
2024-01-25 11:55:00,100.76,100.81,100.74,100.79,51238.0,97.9107,97.9593,97.8913,97.9399,51238.0
2024-01-25 12:00:00,100.8,100.83,100.75,100.83,45037.0,97.9496,97.9787,97.901,97.9787,45037.0
2024-01-25 12:05:00,100.83,100.83,100.73,100.75,66177.0,97.9787,97.9787,97.8816,97.901,66177.0
2024-01-25 12:10:00,100.75,100.76,100.66,100.73,52255.0,97.901,97.9107,97.8135,97.8816,52255.0
2024-01-25 12:15:00,100.71,100.8,100.7,100.76,97130.0,97.8621,97.9496,97.8524,97.9107,97130.0
2024-01-25 12:20:00,100.76,100.79,100.7,100.72,91689.0,97.9107,97.9399,97.8524,97.8718,91689.0
2024-01-25 12:25:00,100.72,100.78,100.63,100.63,33906.0,97.8718,97.9302,97.7844,97.7844,33906.0
2024-01-25 12:30:00,100.63,100.65,100.5,100.53,66134.0,97.7844,97.8038,97.6581,97.6872,66134.0
2024-01-25 12:35:00,100.51,100.6,100.49,100.54,82792.0,97.6678,97.7552,97.6484,97.6969,82792.0
2024-01-25 12:40:00,100.54,100.58,100.43,100.43,36097.0,97.6969,97.7358,97.59,97.59,36097.0
2024-01-25 12:45:00,100.42,100.44,100.28,100.35,85415.0,97.5803,97.5998,97.4443,97.5123,85415.0
2024-01-25 12:50:00,100.34,100.36,100.23,100.24,80651.0,97.5026,97.522,97.3957,97.4054,80651.0
2024-01-25 12:55:00,100.25,100.32,100.24,100.28,49709.0,97.4151,97.4832,97.4054,97.4443,49709.0
2024-01-25 13:00:00,100.29,100.54,100.28,100.49,51971.0,97.454,97.6969,97.4443,97.6484,51971.0
2024-01-25 13:05:00,100.48,100.62,100.46,100.61,38523.0,97.6386,97.7747,97.6192,97.765,38523.0
2024-01-25 13:10:00,100.61,100.63,100.54,100.56,42286.0,97.765,97.7844,97.6969,97.7164,42286.0
2024-01-25 13:15:00,100.55,100.56,100.49,100.54,58506.0,97.7067,97.7164,97.6484,97.6969,58506.0
2024-01-25 13:20:00,100.54,100.68,100.52,100.54,31664.0,97.6969,97.833,97.6775,97.6969,31664.0
2024-01-25 13:25:00,100.54,100.59,100.47,100.51,48692.0,97.6969,97.7455,97.6289,97.6678,48692.0
2024-01-25 13:30:00,100.51,100.54,100.45,100.5,49939.0,97.6678,97.6969,97.6095,97.6581,49939.0
2024-01-25 13:35:00,100.51,100.66,100.49,100.56,92069.0,97.6678,97.8135,97.6484,97.7164,92069.0
2024-01-25 13:40:00,100.56,100.61,100.5,100.52,95083.0,97.7164,97.765,97.6581,97.6775,95083.0
2024-01-25 13:45:00,100.52,100.56,100.5,100.52,46543.0,97.6775,97.7164,97.6581,97.6775,46543.0
2024-01-25 13:50:00,100.52,100.56,100.44,100.5,78219.0,97.6775,97.7164,97.5998,97.6581,78219.0
2024-01-25 13:55:00,100.5,100.5,100.36,100.39,88202.0,97.6581,97.6581,97.522,97.5512,88202.0
2024-01-25 14:00:00,100.39,100.4,100.23,100.29,495982.0,97.5512,97.5609,97.3957,97.454,495982.0
2024-01-25 14:05:00,100.28,100.3,100.14,100.15,334077.0,97.4443,97.4637,97.3082,97.318,334077.0
2024-01-25 14:10:00,100.16,100.33,100.14,100.2,158081.0,97.3277,97.4929,97.3082,97.3666,158081.0
2024-01-25 14:15:00,100.2,100.34,100.18,100.33,93328.0,97.3666,97.5026,97.3471,97.4929,93328.0
2024-01-25 14:20:00,100.34,100.34,100.16,100.18,56612.0,97.5026,97.5026,97.3277,97.3471,56612.0
2024-01-25 14:25:00,100.17,100.25,100.16,100.18,81802.0,97.3374,97.4151,97.3277,97.3471,81802.0
2024-01-25 14:30:00,100.19,100.27,100.18,100.23,102204.0,97.3568,97.4346,97.3471,97.3957,102204.0
2024-01-25 14:35:00,100.23,100.24,100.1,100.2,92964.0,97.3957,97.4054,97.2694,97.3666,92964.0
2024-01-25 14:40:00,100.2,100.22,100.13,100.16,63588.0,97.3666,97.386,97.2985,97.3277,63588.0
2024-01-25 14:45:00,100.16,100.16,100.09,100.15,64549.0,97.3277,97.3277,97.2597,97.318,64549.0
2024-01-25 14:50:00,100.15,100.28,100.1,100.28,83814.0,97.318,97.4443,97.2694,97.4443,83814.0
2024-01-25 14:55:00,100.27,100.4,100.26,100.36,57142.0,97.4346,97.5609,97.4249,97.522,57142.0
2024-01-25 15:00:00,100.34,100.45,100.31,100.43,51500.0,97.5026,97.6095,97.4734,97.59,51500.0
2024-01-25 15:05:00,100.42,100.45,100.37,100.41,49101.0,97.5803,97.6095,97.5317,97.5706,49101.0
2024-01-25 15:10:00,100.4,100.44,100.37,100.42,56684.0,97.5609,97.5998,97.5317,97.5803,56684.0
2024-01-25 15:15:00,100.42,100.47,100.36,100.47,61088.0,97.5803,97.6289,97.522,97.6289,61088.0
2024-01-25 15:20:00,100.48,100.49,100.39,100.42,64836.0,97.6386,97.6484,97.5512,97.5803,64836.0
2024-01-25 15:25:00,100.42,100.53,100.4,100.48,63576.0,97.5803,97.6872,97.5609,97.6386,63576.0
2024-01-25 15:30:00,100.48,100.6,100.46,100.56,77717.0,97.6386,97.7552,97.6192,97.7164,77717.0
2024-01-25 15:35:00,100.56,100.62,100.54,100.59,116804.0,97.7164,97.7747,97.6969,97.7455,116804.0
2024-01-25 15:40:00,100.58,100.61,100.54,100.61,104603.0,97.7358,97.765,97.6969,97.765,104603.0
2024-01-25 15:45:00,100.61,100.69,100.54,100.68,125583.0,97.765,97.8427,97.6969,97.833,125583.0
2024-01-25 15:50:00,100.69,100.75,100.61,100.71,183621.0,97.8427,97.901,97.765,97.8621,183621.0
2024-01-25 15:55:00,100.72,100.88,100.67,100.77,562747.0,97.8718,98.0273,97.8233,97.9204,562747.0
2024-01-26 09:30:00,101.57,101.85,101.22,101.72,271445.0,98.6978,98.9699,98.3577,98.8436,271445.0
2024-01-26 09:35:00,101.7,102.08,101.7,102.08,108828.0,98.8241,99.1934,98.8241,99.1934,108828.0
2024-01-26 09:40:00,102.08,102.11,101.72,102.09,100470.0,99.1934,99.2225,98.8436,99.2031,100470.0
2024-01-26 09:45:00,102.07,102.44,102.06,102.19,140071.0,99.1837,99.5432,99.174,99.3003,140071.0
2024-01-26 09:50:00,102.19,102.19,101.95,102.0,100981.0,99.3003,99.3003,99.0671,99.1157,100981.0
2024-01-26 09:55:00,101.99,101.99,101.79,101.9,76055.0,99.1059,99.1059,98.9116,99.0185,76055.0
2024-01-26 10:00:00,101.9,102.02,101.84,101.86,103817.0,99.0185,99.1351,98.9602,98.9796,103817.0
2024-01-26 10:05:00,101.84,102.04,101.81,102.04,70727.0,98.9602,99.1545,98.931,99.1545,70727.0
2024-01-26 10:10:00,102.04,102.31,102.04,102.31,87272.0,99.1545,99.4169,99.1545,99.4169,87272.0
2024-01-26 10:15:00,102.3,102.3,102.14,102.24,71029.0,99.4072,99.4072,99.2517,99.3489,71029.0
2024-01-26 10:20:00,102.25,102.62,102.23,102.6,103089.0,99.3586,99.7181,99.3391,99.6987,103089.0
2024-01-26 10:25:00,102.61,102.71,102.44,102.54,132642.0,99.7084,99.8056,99.5432,99.6404,132642.0
2024-01-26 10:30:00,102.49,102.62,102.41,102.55,68970.0,99.5918,99.7181,99.5141,99.6501,68970.0
2024-01-26 10:35:00,102.55,102.65,102.49,102.57,50628.0,99.6501,99.7473,99.5918,99.6695,50628.0
2024-01-26 10:40:00,102.58,102.65,102.54,102.65,44235.0,99.6793,99.7473,99.6404,99.7473,44235.0
2024-01-26 10:45:00,102.64,102.83,102.63,102.67,111572.0,99.7376,99.9222,99.7278,99.7667,111572.0
2024-01-26 10:50:00,102.67,102.78,102.64,102.69,81785.0,99.7667,99.8736,99.7376,99.7861,81785.0
2024-01-26 10:55:00,102.69,102.74,102.64,102.67,88293.0,99.7861,99.8347,99.7376,99.7667,88293.0
2024-01-26 11:00:00,102.66,102.74,102.64,102.68,65750.0,99.757,99.8347,99.7376,99.7764,65750.0
2024-01-26 11:05:00,102.69,102.69,102.5,102.61,77200.0,99.7861,99.7861,99.6015,99.7084,77200.0
2024-01-26 11:10:00,102.63,102.63,102.54,102.55,35132.0,99.7278,99.7278,99.6404,99.6501,35132.0
2024-01-26 11:15:00,102.54,102.72,102.54,102.61,88557.0,99.6404,99.8153,99.6404,99.7084,88557.0
2024-01-26 11:20:00,102.6,102.67,102.56,102.59,38465.0,99.6987,99.7667,99.6598,99.689,38465.0
2024-01-26 11:25:00,102.59,102.68,102.57,102.68,63362.0,99.689,99.7764,99.6695,99.7764,63362.0
2024-01-26 11:30:00,102.68,102.82,102.68,102.82,41408.0,99.7764,99.9125,99.7764,99.9125,41408.0
2024-01-26 11:35:00,102.82,102.93,102.8,102.92,85196.0,99.9125,100.0194,99.893,100.0096,85196.0
2024-01-26 11:40:00,102.92,103.06,102.89,103.06,76255.0,100.0096,100.1457,99.9805,100.1457,76255.0
2024-01-26 11:45:00,103.06,103.09,102.92,102.93,60275.0,100.1457,100.1748,100.0096,100.0194,60275.0
2024-01-26 11:50:00,102.92,103.07,102.91,103.07,93351.0,100.0096,100.1554,99.9999,100.1554,93351.0
2024-01-26 11:55:00,103.07,103.18,103.04,103.18,72877.0,100.1554,100.2623,100.1262,100.2623,72877.0
2024-01-26 12:00:00,103.18,103.26,103.15,103.16,126230.0,100.2623,100.34,100.2331,100.2428,126230.0
2024-01-26 12:05:00,103.16,103.27,103.12,103.15,64697.0,100.2428,100.3497,100.204,100.2331,64697.0
2024-01-26 12:10:00,103.15,103.16,103.04,103.11,60984.0,100.2331,100.2428,100.1262,100.1943,60984.0
2024-01-26 12:15:00,103.12,103.12,103.0,103.03,34812.0,100.204,100.204,100.0874,100.1165,34812.0
2024-01-26 12:20:00,103.02,103.09,102.97,102.99,62659.0,100.1068,100.1748,100.0582,100.0777,62659.0
2024-01-26 12:25:00,103.0,103.03,102.97,102.99,38724.0,100.0874,100.1165,100.0582,100.0777,38724.0
2024-01-26 12:30:00,102.99,103.0,102.84,102.84,50472.0,100.0777,100.0874,99.9319,99.9319,50472.0
2024-01-26 12:35:00,102.85,102.85,102.66,102.7,50647.0,99.9416,99.9416,99.757,99.7959,50647.0
2024-01-26 12:40:00,102.71,102.72,102.6,102.63,44294.0,99.8056,99.8153,99.6987,99.7278,44294.0
2024-01-26 12:45:00,102.62,102.71,102.6,102.62,46994.0,99.7181,99.8056,99.6987,99.7181,46994.0
2024-01-26 12:50:00,102.63,102.88,102.63,102.88,49387.0,99.7278,99.9708,99.7278,99.9708,49387.0
2024-01-26 12:55:00,102.87,102.87,102.79,102.83,34155.0,99.9611,99.9611,99.8833,99.9222,34155.0
2024-01-26 13:00:00,102.82,102.86,102.74,102.77,50047.0,99.9125,99.9513,99.8347,99.8639,50047.0
2024-01-26 13:05:00,102.76,102.77,102.7,102.76,22737.0,99.8542,99.8639,99.7959,99.8542,22737.0
2024-01-26 13:10:00,102.75,102.76,102.7,102.73,34019.0,99.8444,99.8542,99.7959,99.825,34019.0
2024-01-26 13:15:00,102.72,102.72,102.61,102.62,39444.0,99.8153,99.8153,99.7084,99.7181,39444.0
2024-01-26 13:20:00,102.61,102.75,102.6,102.74,41579.0,99.7084,99.8444,99.6987,99.8347,41579.0
2024-01-26 13:25:00,102.73,102.83,102.73,102.83,40616.0,99.825,99.9222,99.825,99.9222,40616.0
2024-01-26 13:30:00,102.83,102.85,102.78,102.85,47733.0,99.9222,99.9416,99.8736,99.9416,47733.0
2024-01-26 13:35:00,102.85,102.94,102.84,102.94,66526.0,99.9416,100.0291,99.9319,100.0291,66526.0
2024-01-26 13:40:00,102.93,102.95,102.85,102.94,79723.0,100.0194,100.0388,99.9416,100.0291,79723.0
2024-01-26 13:45:00,102.93,102.96,102.87,102.91,73741.0,100.0194,100.0485,99.9611,99.9999,73741.0
2024-01-26 13:50:00,102.91,102.96,102.76,102.8,49577.0,99.9999,100.0485,99.8542,99.893,49577.0
2024-01-26 13:55:00,102.79,102.79,102.68,102.73,34072.0,99.8833,99.8833,99.7764,99.825,34072.0
2024-01-26 14:00:00,102.73,102.83,102.65,102.73,51677.0,99.825,99.9222,99.7473,99.825,51677.0
2024-01-26 14:05:00,102.73,102.82,102.72,102.79,31643.0,99.825,99.9125,99.8153,99.8833,31643.0
2024-01-26 14:10:00,102.78,102.84,102.76,102.8,46140.0,99.8736,99.9319,99.8542,99.893,46140.0
2024-01-26 14:15:00,102.8,102.86,102.72,102.74,34354.0,99.893,99.9513,99.8153,99.8347,34354.0
2024-01-26 14:20:00,102.73,102.77,102.7,102.7,39164.0,99.825,99.8639,99.7959,99.7959,39164.0
2024-01-26 14:25:00,102.69,102.71,102.6,102.62,36054.0,99.7861,99.8056,99.6987,99.7181,36054.0
2024-01-26 14:30:00,102.62,102.66,102.55,102.61,30367.0,99.7181,99.757,99.6501,99.7084,30367.0
2024-01-26 14:35:00,102.6,102.74,102.57,102.73,43019.0,99.6987,99.8347,99.6695,99.825,43019.0
2024-01-26 14:40:00,102.74,102.77,102.64,102.66,41756.0,99.8347,99.8639,99.7376,99.757,41756.0
2024-01-26 14:45:00,102.67,102.79,102.62,102.76,33261.0,99.7667,99.8833,99.7181,99.8542,33261.0
2024-01-26 14:50:00,102.76,102.82,102.71,102.76,42200.0,99.8542,99.9125,99.8056,99.8542,42200.0
2024-01-26 14:55:00,102.76,102.79,102.67,102.73,45463.0,99.8542,99.8833,99.7667,99.825,45463.0
2024-01-26 15:00:00,102.73,102.76,102.63,102.68,46176.0,99.825,99.8542,99.7278,99.7764,46176.0
2024-01-26 15:05:00,102.67,102.78,102.66,102.77,83522.0,99.7667,99.8736,99.757,99.8639,83522.0
2024-01-26 15:10:00,102.77,102.89,102.76,102.88,64825.0,99.8639,99.9805,99.8542,99.9708,64825.0
2024-01-26 15:15:00,102.87,102.91,102.76,102.79,85453.0,99.9611,99.9999,99.8542,99.8833,85453.0
2024-01-26 15:20:00,102.79,102.84,102.73,102.78,74035.0,99.8833,99.9319,99.825,99.8736,74035.0
2024-01-26 15:25:00,102.79,102.85,102.71,102.72,49559.0,99.8833,99.9416,99.8056,99.8153,49559.0
2024-01-26 15:30:00,102.71,102.73,102.62,102.64,63950.0,99.8056,99.825,99.7181,99.7376,63950.0
2024-01-26 15:35:00,102.63,102.7,102.56,102.58,78298.0,99.7278,99.7959,99.6598,99.6793,78298.0
2024-01-26 15:40:00,102.57,102.61,102.54,102.58,138278.0,99.6695,99.7084,99.6404,99.6793,138278.0
2024-01-26 15:45:00,102.58,102.7,102.55,102.62,140770.0,99.6793,99.7959,99.6501,99.7181,140770.0
2024-01-26 15:50:00,102.61,102.68,102.58,102.61,211699.0,99.7084,99.7764,99.6793,99.7084,211699.0
2024-01-26 15:55:00,102.62,102.76,102.61,102.74,482455.0,99.7181,99.8542,99.7084,99.8347,482455.0
2024-01-29 09:30:00,102.88,103.1,102.25,102.27,245600.0,99.9708,100.1845,99.3586,99.378,245600.0
2024-01-29 09:35:00,102.27,102.27,101.71,101.84,259217.0,99.378,99.378,98.8339,98.9602,259217.0
2024-01-29 09:40:00,101.9,101.91,101.35,101.41,124689.0,99.0185,99.0282,98.484,98.5423,124689.0
2024-01-29 09:45:00,101.42,101.62,101.34,101.51,99365.0,98.5521,98.7464,98.4743,98.6395,99365.0
2024-01-29 09:50:00,101.51,101.91,101.51,101.89,58305.0,98.6395,99.0282,98.6395,99.0088,58305.0
2024-01-29 09:55:00,101.9,101.98,101.88,101.95,56524.0,99.0185,99.0962,98.999,99.0671,56524.0
2024-01-29 10:00:00,101.95,101.95,101.72,101.89,154974.0,99.0671,99.0671,98.8436,99.0088,154974.0
2024-01-29 10:05:00,101.89,102.05,101.89,102.02,88282.0,99.0088,99.1642,99.0088,99.1351,88282.0
2024-01-29 10:10:00,102.03,102.1,101.96,102.04,100658.0,99.1448,99.2128,99.0768,99.1545,100658.0
2024-01-29 10:15:00,102.04,102.22,101.99,102.1,76364.0,99.1545,99.3294,99.1059,99.2128,76364.0
2024-01-29 10:20:00,102.11,102.21,102.02,102.04,71749.0,99.2225,99.3197,99.1351,99.1545,71749.0
2024-01-29 10:25:00,102.04,102.25,102.0,102.2,52433.0,99.1545,99.3586,99.1157,99.31,52433.0
2024-01-29 10:30:00,102.21,102.25,102.0,102.09,66110.0,99.3197,99.3586,99.1157,99.2031,66110.0
2024-01-29 10:35:00,102.1,102.32,102.07,102.27,36688.0,99.2128,99.4266,99.1837,99.378,36688.0
2024-01-29 10:40:00,102.28,102.36,102.22,102.29,48841.0,99.3877,99.4655,99.3294,99.3975,48841.0
2024-01-29 10:45:00,102.3,102.35,102.22,102.22,37186.0,99.4072,99.4558,99.3294,99.3294,37186.0
2024-01-29 10:50:00,102.21,102.36,102.2,102.34,48766.0,99.3197,99.4655,99.31,99.446,48766.0
2024-01-29 10:55:00,102.36,102.51,102.36,102.44,96972.0,99.4655,99.6112,99.4655,99.5432,96972.0
2024-01-29 11:00:00,102.44,102.58,102.39,102.55,71575.0,99.5432,99.6793,99.4946,99.6501,71575.0
2024-01-29 11:05:00,102.55,102.59,102.46,102.51,34377.0,99.6501,99.689,99.5626,99.6112,34377.0
2024-01-29 11:10:00,102.52,102.55,102.5,102.53,37714.0,99.6209,99.6501,99.6015,99.6307,37714.0
2024-01-29 11:15:00,102.54,102.58,102.5,102.52,35609.0,99.6404,99.6793,99.6015,99.6209,35609.0
2024-01-29 11:20:00,102.52,102.56,102.28,102.29,75439.0,99.6209,99.6598,99.3877,99.3975,75439.0
2024-01-29 11:25:00,102.3,102.34,102.24,102.25,89720.0,99.4072,99.446,99.3489,99.3586,89720.0
2024-01-29 11:30:00,102.26,102.49,102.24,102.35,49860.0,99.3683,99.5918,99.3489,99.4558,49860.0
2024-01-29 11:35:00,102.34,102.44,102.32,102.44,33192.0,99.446,99.5432,99.4266,99.5432,33192.0
2024-01-29 11:40:00,102.44,102.48,102.4,102.46,24828.0,99.5432,99.5821,99.5043,99.5626,24828.0
2024-01-29 11:45:00,102.47,102.48,102.45,102.47,30090.0,99.5724,99.5821,99.5529,99.5724,30090.0
2024-01-29 11:50:00,102.47,102.47,102.37,102.47,37709.0,99.5724,99.5724,99.4752,99.5724,37709.0
2024-01-29 11:55:00,102.48,102.52,102.43,102.48,60465.0,99.5821,99.6209,99.5335,99.5821,60465.0
2024-01-29 12:00:00,102.48,102.49,102.37,102.41,26932.0,99.5821,99.5918,99.4752,99.5141,26932.0
2024-01-29 12:05:00,102.41,102.48,102.37,102.42,28743.0,99.5141,99.5821,99.4752,99.5238,28743.0
2024-01-29 12:10:00,102.42,102.47,102.37,102.38,34609.0,99.5238,99.5724,99.4752,99.4849,34609.0
2024-01-29 12:15:00,102.37,102.57,102.36,102.55,76834.0,99.4752,99.6695,99.4655,99.6501,76834.0
2024-01-29 12:20:00,102.54,102.58,102.51,102.57,19157.0,99.6404,99.6793,99.6112,99.6695,19157.0
2024-01-29 12:25:00,102.57,102.58,102.53,102.57,28253.0,99.6695,99.6793,99.6307,99.6695,28253.0
2024-01-29 12:30:00,102.57,102.68,102.55,102.68,21464.0,99.6695,99.7764,99.6501,99.7764,21464.0
2024-01-29 12:35:00,102.68,102.88,102.67,102.86,57302.0,99.7764,99.9708,99.7667,99.9513,57302.0
2024-01-29 12:40:00,102.85,102.86,102.65,102.68,26972.0,99.9416,99.9513,99.7473,99.7764,26972.0
2024-01-29 12:45:00,102.68,102.73,102.59,102.73,107693.0,99.7764,99.825,99.689,99.825,107693.0
2024-01-29 12:50:00,102.72,102.75,102.67,102.74,62671.0,99.8153,99.8444,99.7667,99.8347,62671.0
2024-01-29 12:55:00,102.73,102.78,102.71,102.75,21551.0,99.825,99.8736,99.8056,99.8444,21551.0
2024-01-29 13:00:00,102.75,102.76,102.66,102.71,49756.0,99.8444,99.8542,99.757,99.8056,49756.0
2024-01-29 13:05:00,102.72,102.79,102.71,102.76,20431.0,99.8153,99.8833,99.8056,99.8542,20431.0
2024-01-29 13:10:00,102.76,102.77,102.7,102.73,30901.0,99.8542,99.8639,99.7959,99.825,30901.0
2024-01-29 13:15:00,102.73,102.86,102.73,102.82,25276.0,99.825,99.9513,99.825,99.9125,25276.0
2024-01-29 13:20:00,102.82,102.87,102.81,102.87,25570.0,99.9125,99.9611,99.9027,99.9611,25570.0
2024-01-29 13:25:00,102.87,102.98,102.87,102.98,43843.0,99.9611,100.0679,99.9611,100.0679,43843.0
2024-01-29 13:30:00,102.98,102.99,102.95,102.98,32926.0,100.0679,100.0777,100.0388,100.0679,32926.0
2024-01-29 13:35:00,102.99,103.02,102.92,102.96,52311.0,100.0777,100.1068,100.0096,100.0485,52311.0
2024-01-29 13:40:00,102.97,102.97,102.88,102.92,46396.0,100.0582,100.0582,99.9708,100.0096,46396.0
2024-01-29 13:45:00,102.91,102.91,102.82,102.9,46967.0,99.9999,99.9999,99.9125,99.9902,46967.0
2024-01-29 13:50:00,102.9,102.93,102.88,102.9,32186.0,99.9902,100.0194,99.9708,99.9902,32186.0
2024-01-29 13:55:00,102.9,102.94,102.89,102.94,23689.0,99.9902,100.0291,99.9805,100.0291,23689.0
2024-01-29 14:00:00,102.94,103.04,102.93,103.02,39362.0,100.0291,100.1262,100.0194,100.1068,39362.0
2024-01-29 14:05:00,103.02,103.05,103.01,103.04,30040.0,100.1068,100.136,100.0971,100.1262,30040.0
2024-01-29 14:10:00,103.04,103.13,103.01,103.12,35146.0,100.1262,100.2137,100.0971,100.204,35146.0
2024-01-29 14:15:00,103.12,103.15,103.09,103.14,49561.0,100.204,100.2331,100.1748,100.2234,49561.0
2024-01-29 14:20:00,103.14,103.26,103.13,103.24,39155.0,100.2234,100.34,100.2137,100.3206,39155.0
2024-01-29 14:25:00,103.25,103.26,103.18,103.23,33275.0,100.3303,100.34,100.2623,100.3109,33275.0
2024-01-29 14:30:00,103.23,103.31,103.2,103.27,60230.0,100.3109,100.3886,100.2817,100.3497,60230.0
2024-01-29 14:35:00,103.26,103.32,103.24,103.28,233670.0,100.34,100.3983,100.3206,100.3595,233670.0
2024-01-29 14:40:00,103.28,103.33,103.23,103.23,42241.0,100.3595,100.408,100.3109,100.3109,42241.0
2024-01-29 14:45:00,103.23,103.24,103.12,103.16,35315.0,100.3109,100.3206,100.204,100.2428,35315.0
2024-01-29 14:50:00,103.16,103.19,103.13,103.17,30095.0,100.2428,100.272,100.2137,100.2526,30095.0
2024-01-29 14:55:00,103.17,103.24,103.14,103.23,63767.0,100.2526,100.3206,100.2234,100.3109,63767.0
2024-01-29 15:00:00,103.23,103.43,103.22,103.38,68927.0,100.3109,100.5052,100.3012,100.4566,68927.0
2024-01-29 15:05:00,103.38,103.46,103.33,103.45,78689.0,100.4566,100.5344,100.408,100.5246,78689.0
2024-01-29 15:10:00,103.45,103.47,103.37,103.38,62906.0,100.5246,100.5441,100.4469,100.4566,62906.0
2024-01-29 15:15:00,103.38,103.55,103.36,103.55,61130.0,100.4566,100.6218,100.4372,100.6218,61130.0
2024-01-29 15:20:00,103.55,103.61,103.54,103.59,100909.0,100.6218,100.6801,100.6121,100.6607,100909.0
2024-01-29 15:25:00,103.59,103.61,103.46,103.5,96367.0,100.6607,100.6801,100.5344,100.5732,96367.0
2024-01-29 15:30:00,103.51,103.65,103.49,103.63,82583.0,100.583,100.719,100.5635,100.6996,82583.0
2024-01-29 15:35:00,103.63,103.67,103.54,103.55,56233.0,100.6996,100.7384,100.6121,100.6218,56233.0
2024-01-29 15:40:00,103.55,103.65,103.53,103.63,79190.0,100.6218,100.719,100.6024,100.6996,79190.0
2024-01-29 15:45:00,103.62,103.67,103.57,103.65,89737.0,100.6898,100.7384,100.6413,100.719,89737.0
2024-01-29 15:50:00,103.65,103.81,103.63,103.76,177674.0,100.719,100.8745,100.6996,100.8259,177674.0
2024-01-29 15:55:00,103.76,104.01,103.74,103.88,682698.0,100.8259,101.0688,100.8064,100.9425,682698.0
2024-01-30 09:30:00,103.34,104.07,103.25,103.76,214629.0,100.4178,101.1271,100.3303,100.8259,214629.0
2024-01-30 09:35:00,103.69,103.87,103.29,103.3,210036.0,100.7579,100.9328,100.3692,100.3789,210036.0
2024-01-30 09:40:00,103.31,103.7,103.25,103.52,64572.0,100.3886,100.7676,100.3303,100.5927,64572.0
2024-01-30 09:45:00,103.53,103.89,103.48,103.84,64600.0,100.6024,100.9522,100.5538,100.9036,64600.0
2024-01-30 09:50:00,103.78,103.97,103.63,103.97,41748.0,100.8453,101.0299,100.6996,101.0299,41748.0
2024-01-30 09:55:00,103.95,104.09,103.75,104.08,119549.0,101.0105,101.1466,100.8162,101.1368,119549.0
2024-01-30 10:00:00,103.95,103.99,103.76,103.95,50853.0,101.0105,101.0494,100.8259,101.0105,50853.0
2024-01-30 10:05:00,103.94,104.16,103.89,104.11,53501.0,101.0008,101.2146,100.9522,101.166,53501.0
2024-01-30 10:10:00,104.11,104.11,103.73,103.82,164449.0,101.166,101.166,100.7967,100.8842,164449.0
2024-01-30 10:15:00,103.81,103.86,103.73,103.86,19065.0,100.8745,100.9231,100.7967,100.9231,19065.0
2024-01-30 10:20:00,103.87,103.89,103.74,103.8,34740.0,100.9328,100.9522,100.8064,100.8648,34740.0
2024-01-30 10:25:00,103.8,103.94,103.75,103.9,170469.0,100.8648,101.0008,100.8162,100.9619,170469.0
2024-01-30 10:30:00,103.89,103.9,103.79,103.89,22052.0,100.9522,100.9619,100.855,100.9522,22052.0
2024-01-30 10:35:00,103.9,104.02,103.89,103.96,30257.0,100.9619,101.0785,100.9522,101.0202,30257.0
2024-01-30 10:40:00,103.94,104.06,103.9,104.04,43908.0,101.0008,101.1174,100.9619,101.098,43908.0
2024-01-30 10:45:00,104.05,104.09,104.0,104.01,42917.0,101.1077,101.1466,101.0591,101.0688,42917.0
2024-01-30 10:50:00,104.0,104.0,103.73,103.78,50824.0,101.0591,101.0591,100.7967,100.8453,50824.0
2024-01-30 10:55:00,103.77,103.87,103.72,103.73,37342.0,100.8356,100.9328,100.787,100.7967,37342.0
2024-01-30 11:00:00,103.72,103.83,103.68,103.83,47728.0,100.787,100.8939,100.7481,100.8939,47728.0
2024-01-30 11:05:00,103.83,103.85,103.79,103.83,26465.0,100.8939,100.9133,100.855,100.8939,26465.0
2024-01-30 11:10:00,103.83,103.93,103.81,103.88,116409.0,100.8939,100.9911,100.8745,100.9425,116409.0
2024-01-30 11:15:00,103.87,103.93,103.8,103.81,25669.0,100.9328,100.9911,100.8648,100.8745,25669.0
2024-01-30 11:20:00,103.81,103.9,103.79,103.82,33960.0,100.8745,100.9619,100.855,100.8842,33960.0
2024-01-30 11:25:00,103.81,103.89,103.8,103.83,28861.0,100.8745,100.9522,100.8648,100.8939,28861.0
2024-01-30 11:30:00,103.83,103.87,103.78,103.84,81005.0,100.8939,100.9328,100.8453,100.9036,81005.0
2024-01-30 11:35:00,103.84,103.86,103.79,103.84,29487.0,100.9036,100.9231,100.855,100.9036,29487.0
2024-01-30 11:40:00,103.85,103.91,103.84,103.87,27317.0,100.9133,100.9716,100.9036,100.9328,27317.0
2024-01-30 11:45:00,103.87,103.92,103.8,103.84,50172.0,100.9328,100.9814,100.8648,100.9036,50172.0
2024-01-30 11:50:00,103.83,103.84,103.79,103.84,64423.0,100.8939,100.9036,100.855,100.9036,64423.0
2024-01-30 11:55:00,103.84,103.85,103.79,103.8,30272.0,100.9036,100.9133,100.855,100.8648,30272.0
2024-01-30 12:00:00,103.8,103.82,103.56,103.56,63749.0,100.8648,100.8842,100.6315,100.6315,63749.0
2024-01-30 12:05:00,103.56,103.58,103.41,103.49,64827.0,100.6315,100.651,100.4858,100.5635,64827.0
2024-01-30 12:10:00,103.5,103.5,103.34,103.42,167708.0,100.5732,100.5732,100.4178,100.4955,167708.0
2024-01-30 12:15:00,103.42,103.42,103.17,103.3,62580.0,100.4955,100.4955,100.2526,100.3789,62580.0
2024-01-30 12:20:00,103.3,103.4,103.19,103.2,340917.0,100.3789,100.4761,100.272,100.2817,340917.0
2024-01-30 12:25:00,103.19,103.34,103.13,103.31,61494.0,100.272,100.4178,100.2137,100.3886,61494.0
2024-01-30 12:30:00,103.3,103.41,103.28,103.41,85864.0,100.3789,100.4858,100.3595,100.4858,85864.0
2024-01-30 12:35:00,103.41,103.6,103.4,103.59,29176.0,100.4858,100.6704,100.4761,100.6607,29176.0
2024-01-30 12:40:00,103.59,103.67,103.4,103.42,57884.0,100.6607,100.7384,100.4761,100.4955,57884.0
2024-01-30 12:45:00,103.42,103.46,103.34,103.41,29513.0,100.4955,100.5344,100.4178,100.4858,29513.0
2024-01-30 12:50:00,103.4,103.41,103.32,103.35,20179.0,100.4761,100.4858,100.3983,100.4275,20179.0
2024-01-30 12:55:00,103.36,103.42,103.31,103.32,26797.0,100.4372,100.4955,100.3886,100.3983,26797.0
2024-01-30 13:00:00,103.33,103.47,103.32,103.4,106704.0,100.408,100.5441,100.3983,100.4761,106704.0
2024-01-30 13:05:00,103.41,103.44,103.34,103.34,19734.0,100.4858,100.5149,100.4178,100.4178,19734.0
2024-01-30 13:10:00,103.34,103.46,103.31,103.43,49471.0,100.4178,100.5344,100.3886,100.5052,49471.0
2024-01-30 13:15:00,103.42,103.58,103.41,103.55,19258.0,100.4955,100.651,100.4858,100.6218,19258.0
2024-01-30 13:20:00,103.55,103.66,103.54,103.58,29645.0,100.6218,100.7287,100.6121,100.651,29645.0
2024-01-30 13:25:00,103.59,103.7,103.58,103.69,45995.0,100.6607,100.7676,100.651,100.7579,45995.0
2024-01-30 13:30:00,103.7,103.72,103.64,103.68,36951.0,100.7676,100.787,100.7093,100.7481,36951.0
2024-01-30 13:35:00,103.68,103.68,103.6,103.67,36515.0,100.7481,100.7481,100.6704,100.7384,36515.0
2024-01-30 13:40:00,103.66,103.69,103.65,103.67,39377.0,100.7287,100.7579,100.719,100.7384,39377.0
2024-01-30 13:45:00,103.68,103.71,103.65,103.69,19841.0,100.7481,100.7773,100.719,100.7579,19841.0
2024-01-30 13:50:00,103.69,103.73,103.64,103.67,34649.0,100.7579,100.7967,100.7093,100.7384,34649.0
2024-01-30 13:55:00,103.68,103.72,103.67,103.7,27463.0,100.7481,100.787,100.7384,100.7676,27463.0
2024-01-30 14:00:00,103.71,103.8,103.71,103.73,29347.0,100.7773,100.8648,100.7773,100.7967,29347.0
2024-01-30 14:05:00,103.73,103.74,103.65,103.69,38774.0,100.7967,100.8064,100.719,100.7579,38774.0
2024-01-30 14:10:00,103.7,103.81,103.69,103.8,125888.0,100.7676,100.8745,100.7579,100.8648,125888.0
2024-01-30 14:15:00,103.79,103.8,103.69,103.73,35806.0,100.855,100.8648,100.7579,100.7967,35806.0
2024-01-30 14:20:00,103.74,103.78,103.71,103.78,25722.0,100.8064,100.8453,100.7773,100.8453,25722.0
2024-01-30 14:25:00,103.78,103.85,103.78,103.84,95446.0,100.8453,100.9133,100.8453,100.9036,95446.0
2024-01-30 14:30:00,103.84,104.0,103.83,103.96,36131.0,100.9036,101.0591,100.8939,101.0202,36131.0
2024-01-30 14:35:00,103.96,104.0,103.85,103.88,28918.0,101.0202,101.0591,100.9133,100.9425,28918.0
2024-01-30 14:40:00,103.89,103.98,103.88,103.94,31178.0,100.9522,101.0397,100.9425,101.0008,31178.0
2024-01-30 14:45:00,103.94,104.01,103.93,103.99,30836.0,101.0008,101.0688,100.9911,101.0494,30836.0
2024-01-30 14:50:00,104.0,104.03,103.97,103.99,26327.0,101.0591,101.0882,101.0299,101.0494,26327.0
2024-01-30 14:55:00,103.99,104.04,103.97,104.01,31281.0,101.0494,101.098,101.0299,101.0688,31281.0
2024-01-30 15:00:00,104.0,104.03,103.98,104.0,71347.0,101.0591,101.0882,101.0397,101.0591,71347.0
2024-01-30 15:05:00,104.0,104.05,103.95,104.01,65764.0,101.0591,101.1077,101.0105,101.0688,65764.0
2024-01-30 15:10:00,104.01,104.06,103.99,104.02,53850.0,101.0688,101.1174,101.0494,101.0785,53850.0
2024-01-30 15:15:00,104.02,104.09,104.01,104.09,70006.0,101.0785,101.1466,101.0688,101.1466,70006.0
2024-01-30 15:20:00,104.09,104.14,104.07,104.14,43106.0,101.1466,101.1951,101.1271,101.1951,43106.0
2024-01-30 15:25:00,104.13,104.22,104.12,104.21,60570.0,101.1854,101.2729,101.1757,101.2632,60570.0
2024-01-30 15:30:00,104.22,104.31,104.14,104.21,76030.0,101.2729,101.3603,101.1951,101.2632,76030.0
2024-01-30 15:35:00,104.2,104.22,104.05,104.07,53054.0,101.2534,101.2729,101.1077,101.1271,53054.0
2024-01-30 15:40:00,104.06,104.07,103.97,103.98,48764.0,101.1174,101.1271,101.0299,101.0397,48764.0
2024-01-30 15:45:00,103.98,104.08,103.97,104.06,82792.0,101.0397,101.1368,101.0299,101.1174,82792.0
2024-01-30 15:50:00,104.06,104.19,104.05,104.18,137129.0,101.1174,101.2437,101.1077,101.234,137129.0
2024-01-30 15:55:00,104.18,104.22,104.13,104.18,386357.0,101.234,101.2729,101.1854,101.234,386357.0
2024-01-31 09:30:00,104.09,104.3,103.65,103.71,219172.0,101.1466,101.3506,100.719,100.7773,219172.0
2024-01-31 09:35:00,103.72,103.83,103.49,103.8,135794.0,100.787,100.8939,100.5635,100.8648,135794.0
2024-01-31 09:40:00,103.77,103.8,103.51,103.64,66876.0,100.8356,100.8648,100.583,100.7093,66876.0
2024-01-31 09:45:00,103.61,103.62,103.38,103.47,104782.0,100.6801,100.6898,100.4566,100.5441,104782.0
2024-01-31 09:50:00,103.48,103.55,103.24,103.3,62775.0,100.5538,100.6218,100.3206,100.3789,62775.0
2024-01-31 09:55:00,103.32,103.34,103.26,103.32,58609.0,100.3983,100.4178,100.34,100.3983,58609.0
2024-01-31 10:00:00,103.28,103.29,103.1,103.28,62084.0,100.3595,100.3692,100.1845,100.3595,62084.0
2024-01-31 10:05:00,103.29,103.35,103.19,103.34,40819.0,100.3692,100.4275,100.272,100.4178,40819.0
2024-01-31 10:10:00,103.33,103.56,103.31,103.38,42045.0,100.408,100.6315,100.3886,100.4566,42045.0
2024-01-31 10:15:00,103.36,103.48,103.31,103.39,24419.0,100.4372,100.5538,100.3886,100.4663,24419.0
2024-01-31 10:20:00,103.39,103.56,103.39,103.52,39723.0,100.4663,100.6315,100.4663,100.5927,39723.0
2024-01-31 10:25:00,103.51,103.76,103.5,103.68,52798.0,100.583,100.8259,100.5732,100.7481,52798.0
2024-01-31 10:30:00,103.7,103.73,103.63,103.65,36398.0,100.7676,100.7967,100.6996,100.719,36398.0
2024-01-31 10:35:00,103.65,103.85,103.6,103.8,51437.0,100.719,100.9133,100.6704,100.8648,51437.0
2024-01-31 10:40:00,103.79,103.92,103.75,103.8,40728.0,100.855,100.9814,100.8162,100.8648,40728.0
2024-01-31 10:45:00,103.8,103.87,103.77,103.77,32671.0,100.8648,100.9328,100.8356,100.8356,32671.0
2024-01-31 10:50:00,103.78,103.81,103.67,103.69,30267.0,100.8453,100.8745,100.7384,100.7579,30267.0
2024-01-31 10:55:00,103.68,103.74,103.65,103.73,28176.0,100.7481,100.8064,100.719,100.7967,28176.0
2024-01-31 11:00:00,103.71,103.8,103.68,103.75,27723.0,100.7773,100.8648,100.7481,100.8162,27723.0
2024-01-31 11:05:00,103.74,103.74,103.71,103.72,27858.0,100.8064,100.8064,100.7773,100.787,27858.0
2024-01-31 11:10:00,103.72,103.76,103.64,103.73,43264.0,100.787,100.8259,100.7093,100.7967,43264.0
2024-01-31 11:15:00,103.72,103.77,103.67,103.73,32613.0,100.787,100.8356,100.7384,100.7967,32613.0
2024-01-31 11:20:00,103.73,103.75,103.7,103.73,32757.0,100.7967,100.8162,100.7676,100.7967,32757.0
2024-01-31 11:25:00,103.72,103.73,103.62,103.7,26487.0,100.787,100.7967,100.6898,100.7676,26487.0
2024-01-31 11:30:00,103.7,103.73,103.63,103.69,29055.0,100.7676,100.7967,100.6996,100.7579,29055.0
2024-01-31 11:35:00,103.68,103.69,103.53,103.53,36486.0,100.7481,100.7579,100.6024,100.6024,36486.0
2024-01-31 11:40:00,103.53,103.53,103.36,103.41,30175.0,100.6024,100.6024,100.4372,100.4858,30175.0
2024-01-31 11:45:00,103.4,103.45,103.3,103.34,28829.0,100.4761,100.5246,100.3789,100.4178,28829.0
2024-01-31 11:50:00,103.33,103.44,103.31,103.39,24587.0,100.408,100.5149,100.3886,100.4663,24587.0
2024-01-31 11:55:00,103.39,103.45,103.37,103.42,18361.0,100.4663,100.5246,100.4469,100.4955,18361.0
2024-01-31 12:00:00,103.42,103.51,103.42,103.47,21655.0,100.4955,100.583,100.4955,100.5441,21655.0
2024-01-31 12:05:00,103.45,103.49,103.43,103.48,44733.0,100.5246,100.5635,100.5052,100.5538,44733.0
2024-01-31 12:10:00,103.48,103.48,103.34,103.34,19798.0,100.5538,100.5538,100.4178,100.4178,19798.0
2024-01-31 12:15:00,103.34,103.37,103.32,103.34,23179.0,100.4178,100.4469,100.3983,100.4178,23179.0
2024-01-31 12:20:00,103.35,103.39,103.34,103.34,17772.0,100.4275,100.4663,100.4178,100.4178,17772.0
2024-01-31 12:25:00,103.34,103.78,103.32,103.43,553084.0,100.4178,100.8453,100.3983,100.5052,553084.0
2024-01-31 12:30:00,103.42,103.47,102.01,102.04,557407.0,100.4955,100.5441,99.1254,99.1545,557407.0
2024-01-31 12:35:00,102.05,102.3,101.47,101.62,524779.0,99.1642,99.4072,98.6006,98.7464,524779.0
2024-01-31 12:40:00,101.62,102.43,101.56,102.17,382025.0,98.7464,99.5335,98.6881,99.2808,382025.0
2024-01-31 12:45:00,102.15,102.3,102.04,102.28,146691.0,99.2614,99.4072,99.1545,99.3877,146691.0
2024-01-31 12:50:00,102.29,102.39,102.04,102.22,142665.0,99.3975,99.4946,99.1545,99.3294,142665.0
2024-01-31 12:55:00,102.23,102.53,102.22,102.53,101488.0,99.3391,99.6307,99.3294,99.6307,101488.0
2024-01-31 13:00:00,102.56,102.57,102.25,102.25,92299.0,99.6598,99.6695,99.3586,99.3586,92299.0
2024-01-31 13:05:00,102.25,102.28,102.1,102.15,80141.0,99.3586,99.3877,99.2128,99.2614,80141.0
2024-01-31 13:10:00,102.14,102.26,102.06,102.26,90378.0,99.2517,99.3683,99.174,99.3683,90378.0
2024-01-31 13:15:00,102.26,102.36,102.24,102.35,61434.0,99.3683,99.4655,99.3489,99.4558,61434.0
2024-01-31 13:20:00,102.37,102.42,102.17,102.22,64228.0,99.4752,99.5238,99.2808,99.3294,64228.0
2024-01-31 13:25:00,102.22,102.3,102.11,102.2,58801.0,99.3294,99.4072,99.2225,99.31,58801.0
2024-01-31 13:30:00,102.2,102.39,102.19,102.36,40641.0,99.31,99.4946,99.3003,99.4655,40641.0
2024-01-31 13:35:00,102.37,102.38,102.33,102.34,32149.0,99.4752,99.4849,99.4363,99.446,32149.0
2024-01-31 13:40:00,102.33,102.41,102.13,102.14,76544.0,99.4363,99.5141,99.242,99.2517,76544.0
2024-01-31 13:45:00,102.12,102.29,102.11,102.2,119057.0,99.2323,99.3975,99.2225,99.31,119057.0
2024-01-31 13:50:00,102.2,102.3,102.19,102.2,53225.0,99.31,99.4072,99.3003,99.31,53225.0
2024-01-31 13:55:00,102.21,102.39,102.14,102.26,49495.0,99.3197,99.4946,99.2517,99.3683,49495.0
2024-01-31 14:00:00,102.33,102.49,101.86,101.95,75421.0,99.4363,99.5918,98.9796,99.0671,75421.0
2024-01-31 14:05:00,101.94,102.04,101.88,102.01,69761.0,99.0573,99.1545,98.999,99.1254,69761.0
2024-01-31 14:10:00,102.01,102.19,101.97,102.08,57061.0,99.1254,99.3003,99.0865,99.1934,57061.0
2024-01-31 14:15:00,102.09,102.16,101.97,101.98,37677.0,99.2031,99.2711,99.0865,99.0962,37677.0
2024-01-31 14:20:00,101.98,102.08,101.89,102.0,32567.0,99.0962,99.1934,99.0088,99.1157,32567.0
2024-01-31 14:25:00,101.99,102.08,101.92,101.97,26493.0,99.1059,99.1934,99.0379,99.0865,26493.0
2024-01-31 14:30:00,101.97,102.15,101.85,102.12,120233.0,99.0865,99.2614,98.9699,99.2323,120233.0
2024-01-31 14:35:00,102.11,102.44,101.92,102.39,95382.0,99.2225,99.5432,99.0379,99.4946,95382.0
2024-01-31 14:40:00,102.39,102.57,102.37,102.47,55181.0,99.4946,99.6695,99.4752,99.5724,55181.0
2024-01-31 14:45:00,102.46,102.62,102.3,102.33,54205.0,99.5626,99.7181,99.4072,99.4363,54205.0
2024-01-31 14:50:00,102.34,102.34,102.04,102.19,54345.0,99.446,99.446,99.1545,99.3003,54345.0
2024-01-31 14:55:00,102.15,102.24,101.86,101.88,55444.0,99.2614,99.3489,98.9796,98.999,55444.0
2024-01-31 15:00:00,101.9,101.91,101.42,101.43,195899.0,99.0185,99.0282,98.5521,98.5618,195899.0
2024-01-31 15:05:00,101.42,101.42,101.12,101.22,157058.0,98.5521,98.5521,98.2605,98.3577,157058.0
2024-01-31 15:10:00,101.21,101.54,101.18,101.47,119539.0,98.348,98.6687,98.3188,98.6006,119539.0
2024-01-31 15:15:00,101.45,101.55,101.29,101.3,71271.0,98.5812,98.6784,98.4257,98.4354,71271.0
2024-01-31 15:20:00,101.31,101.71,101.25,101.62,96107.0,98.4452,98.8339,98.3869,98.7464,96107.0
2024-01-31 15:25:00,101.62,101.7,101.55,101.64,79834.0,98.7464,98.8241,98.6784,98.7658,79834.0
2024-01-31 15:30:00,101.64,101.74,101.57,101.62,147671.0,98.7658,98.863,98.6978,98.7464,147671.0
2024-01-31 15:35:00,101.62,101.73,101.57,101.7,124228.0,98.7464,98.8533,98.6978,98.8241,124228.0
2024-01-31 15:40:00,101.71,101.75,101.56,101.65,120735.0,98.8339,98.8727,98.6881,98.7755,120735.0
2024-01-31 15:45:00,101.65,101.69,101.52,101.67,126342.0,98.7755,98.8144,98.6492,98.795,126342.0
2024-01-31 15:50:00,101.67,101.72,101.57,101.65,261755.0,98.795,98.8436,98.6978,98.7755,261755.0
2024-01-31 15:55:00,101.65,101.83,101.51,101.51,620652.0,98.7755,98.9505,98.6395,98.6395,620652.0
2024-02-01 09:30:00,101.9,101.99,101.6,101.89,261269.0,99.0185,99.1059,98.727,99.0088,261269.0
2024-02-01 09:35:00,101.89,102.23,101.85,102.23,106142.0,99.0088,99.3391,98.9699,99.3391,106142.0
2024-02-01 09:40:00,102.21,102.24,102.08,102.1,67512.0,99.3197,99.3489,99.1934,99.2128,67512.0
2024-02-01 09:45:00,102.12,102.17,101.89,102.05,117143.0,99.2323,99.2808,99.0088,99.1642,117143.0
2024-02-01 09:50:00,102.06,102.25,101.94,101.95,93193.0,99.174,99.3586,99.0573,99.0671,93193.0
2024-02-01 09:55:00,101.95,101.98,101.53,101.53,87170.0,99.0671,99.0962,98.6589,98.6589,87170.0
2024-02-01 10:00:00,101.53,101.54,101.31,101.49,81117.0,98.6589,98.6687,98.4452,98.6201,81117.0
2024-02-01 10:05:00,101.51,101.64,101.43,101.55,73056.0,98.6395,98.7658,98.5618,98.6784,73056.0
2024-02-01 10:10:00,101.55,101.72,101.51,101.58,113863.0,98.6784,98.8436,98.6395,98.7075,113863.0
2024-02-01 10:15:00,101.59,101.88,101.53,101.67,49218.0,98.7172,98.999,98.6589,98.795,49218.0
2024-02-01 10:20:00,101.67,101.73,101.43,101.61,70068.0,98.795,98.8533,98.5618,98.7367,70068.0
2024-02-01 10:25:00,101.66,102.03,101.64,102.0,61966.0,98.7853,99.1448,98.7658,99.1157,61966.0
2024-02-01 10:30:00,101.97,102.14,101.97,102.05,38753.0,99.0865,99.2517,99.0865,99.1642,38753.0
2024-02-01 10:35:00,102.04,102.05,101.77,101.77,63468.0,99.1545,99.1642,98.8922,98.8922,63468.0
2024-02-01 10:40:00,101.77,101.77,101.45,101.51,63386.0,98.8922,98.8922,98.5812,98.6395,63386.0
2024-02-01 10:45:00,101.5,101.56,101.36,101.36,95888.0,98.6298,98.6881,98.4937,98.4937,95888.0
2024-02-01 10:50:00,101.36,101.38,101.01,101.05,182668.0,98.4937,98.5132,98.1536,98.1925,182668.0
2024-02-01 10:55:00,101.04,101.15,101.01,101.04,68418.0,98.1828,98.2897,98.1536,98.1828,68418.0
2024-02-01 11:00:00,101.05,101.19,101.0,101.02,66094.0,98.1925,98.3286,98.1439,98.1634,66094.0
2024-02-01 11:05:00,101.01,101.01,100.65,100.65,114496.0,98.1536,98.1536,97.8038,97.8038,114496.0
2024-02-01 11:10:00,100.65,100.78,100.61,100.65,55416.0,97.8038,97.9302,97.765,97.8038,55416.0
2024-02-01 11:15:00,100.65,100.84,100.62,100.72,111272.0,97.8038,97.9885,97.7747,97.8718,111272.0
2024-02-01 11:20:00,100.72,100.88,100.67,100.85,36609.0,97.8718,98.0273,97.8233,97.9982,36609.0
2024-02-01 11:25:00,100.85,100.85,100.77,100.83,56110.0,97.9982,97.9982,97.9204,97.9787,56110.0
2024-02-01 11:30:00,100.83,101.08,100.82,101.05,105863.0,97.9787,98.2217,97.969,98.1925,105863.0
2024-02-01 11:35:00,101.05,101.08,100.95,101.06,38003.0,98.1925,98.2217,98.0953,98.2022,38003.0
2024-02-01 11:40:00,101.06,101.27,101.05,101.23,28873.0,98.2022,98.4063,98.1925,98.3674,28873.0
2024-02-01 11:45:00,101.24,101.26,101.05,101.11,25781.0,98.3771,98.3966,98.1925,98.2508,25781.0
2024-02-01 11:50:00,101.15,101.18,101.11,101.14,11647.0,98.2897,98.3188,98.2508,98.28,11647.0
2024-02-01 11:55:00,101.13,101.16,101.07,101.11,26106.0,98.2703,98.2994,98.212,98.2508,26106.0
2024-02-01 12:00:00,101.12,101.34,101.07,101.26,47886.0,98.2605,98.4743,98.212,98.3966,47886.0
2024-02-01 12:05:00,101.26,101.44,101.26,101.41,41063.0,98.3966,98.5715,98.3966,98.5423,41063.0
2024-02-01 12:10:00,101.41,101.46,101.25,101.29,51173.0,98.5423,98.5909,98.3869,98.4257,51173.0
2024-02-01 12:15:00,101.31,101.32,101.07,101.21,31586.0,98.4452,98.4549,98.212,98.348,31586.0
2024-02-01 12:20:00,101.2,101.21,101.06,101.18,28886.0,98.3383,98.348,98.2022,98.3188,28886.0
2024-02-01 12:25:00,101.17,101.17,101.02,101.08,36022.0,98.3091,98.3091,98.1634,98.2217,36022.0
2024-02-01 12:30:00,101.08,101.12,101.06,101.11,36065.0,98.2217,98.2605,98.2022,98.2508,36065.0
2024-02-01 12:35:00,101.11,101.13,101.01,101.04,20891.0,98.2508,98.2703,98.1536,98.1828,20891.0
2024-02-01 12:40:00,101.05,101.16,101.02,101.13,31324.0,98.1925,98.2994,98.1634,98.2703,31324.0
2024-02-01 12:45:00,101.12,101.43,101.1,101.43,36202.0,98.2605,98.5618,98.2411,98.5618,36202.0
2024-02-01 12:50:00,101.44,101.68,101.44,101.68,35270.0,98.5715,98.8047,98.5715,98.8047,35270.0
2024-02-01 12:55:00,101.69,101.75,101.56,101.59,40263.0,98.8144,98.8727,98.6881,98.7172,40263.0
2024-02-01 13:00:00,101.59,101.63,101.32,101.32,39941.0,98.7172,98.7561,98.4549,98.4549,39941.0
2024-02-01 13:05:00,101.32,101.38,101.25,101.28,36382.0,98.4549,98.5132,98.3869,98.416,36382.0
2024-02-01 13:10:00,101.28,101.41,101.28,101.39,23197.0,98.416,98.5423,98.416,98.5229,23197.0
2024-02-01 13:15:00,101.38,101.41,101.29,101.33,30049.0,98.5132,98.5423,98.4257,98.4646,30049.0
2024-02-01 13:20:00,101.34,101.41,101.21,101.22,38774.0,98.4743,98.5423,98.348,98.3577,38774.0
2024-02-01 13:25:00,101.23,101.27,101.15,101.23,52799.0,98.3674,98.4063,98.2897,98.3674,52799.0
2024-02-01 13:30:00,101.23,101.31,101.17,101.18,34125.0,98.3674,98.4452,98.3091,98.3188,34125.0
2024-02-01 13:35:00,101.18,101.19,100.94,100.95,65391.0,98.3188,98.3286,98.0856,98.0953,65391.0
2024-02-01 13:40:00,100.94,101.0,100.89,101.0,51809.0,98.0856,98.1439,98.037,98.1439,51809.0
2024-02-01 13:45:00,101.01,101.1,100.95,101.02,53133.0,98.1536,98.2411,98.0953,98.1634,53133.0
2024-02-01 13:50:00,101.02,101.05,100.97,100.98,70737.0,98.1634,98.1925,98.1148,98.1245,70737.0
2024-02-01 13:55:00,100.98,101.04,100.92,100.93,45854.0,98.1245,98.1828,98.0662,98.0759,45854.0
2024-02-01 14:00:00,100.93,100.98,100.86,100.94,46793.0,98.0759,98.1245,98.0079,98.0856,46793.0
2024-02-01 14:05:00,100.94,101.08,100.94,101.08,61183.0,98.0856,98.2217,98.0856,98.2217,61183.0
2024-02-01 14:10:00,101.08,101.09,100.88,100.89,118455.0,98.2217,98.2314,98.0273,98.037,118455.0
2024-02-01 14:15:00,100.89,101.04,100.88,101.0,36471.0,98.037,98.1828,98.0273,98.1439,36471.0
2024-02-01 14:20:00,101.02,101.06,100.97,101.0,41088.0,98.1634,98.2022,98.1148,98.1439,41088.0
2024-02-01 14:25:00,101.0,101.16,100.99,101.11,36950.0,98.1439,98.2994,98.1342,98.2508,36950.0
2024-02-01 14:30:00,101.11,101.14,101.0,101.01,36158.0,98.2508,98.28,98.1439,98.1536,36158.0
2024-02-01 14:35:00,101.01,101.16,101.0,101.16,40111.0,98.1536,98.2994,98.1439,98.2994,40111.0
2024-02-01 14:40:00,101.16,101.33,101.15,101.33,29736.0,98.2994,98.4646,98.2897,98.4646,29736.0
2024-02-01 14:45:00,101.33,101.4,101.28,101.32,42803.0,98.4646,98.5326,98.416,98.4549,42803.0
2024-02-01 14:50:00,101.33,101.35,101.23,101.31,52646.0,98.4646,98.484,98.3674,98.4452,52646.0
2024-02-01 14:55:00,101.31,101.4,101.29,101.39,38590.0,98.4452,98.5326,98.4257,98.5229,38590.0
2024-02-01 15:00:00,101.41,101.56,101.37,101.55,52930.0,98.5423,98.6881,98.5035,98.6784,52930.0
2024-02-01 15:05:00,101.56,101.6,101.41,101.44,59055.0,98.6881,98.727,98.5423,98.5715,59055.0
2024-02-01 15:10:00,101.45,101.51,101.36,101.44,67143.0,98.5812,98.6395,98.4937,98.5715,67143.0
2024-02-01 15:15:00,101.45,101.5,101.42,101.49,48453.0,98.5812,98.6298,98.5521,98.6201,48453.0
2024-02-01 15:20:00,101.48,101.5,101.4,101.49,53213.0,98.6104,98.6298,98.5326,98.6201,53213.0
2024-02-01 15:25:00,101.5,101.62,101.5,101.62,49527.0,98.6298,98.7464,98.6298,98.7464,49527.0
2024-02-01 15:30:00,101.63,101.75,101.63,101.75,62852.0,98.7561,98.8727,98.7561,98.8727,62852.0
2024-02-01 15:35:00,101.75,101.76,101.65,101.73,78445.0,98.8727,98.8824,98.7755,98.8533,78445.0
2024-02-01 15:40:00,101.73,101.78,101.67,101.69,61064.0,98.8533,98.9019,98.795,98.8144,61064.0
2024-02-01 15:45:00,101.7,101.74,101.62,101.63,94331.0,98.8241,98.863,98.7464,98.7561,94331.0
2024-02-01 15:50:00,101.63,101.74,101.52,101.58,118141.0,98.7561,98.863,98.6492,98.7075,118141.0
2024-02-01 15:55:00,101.58,101.78,101.56,101.76,360968.0,98.7075,98.9019,98.6881,98.8824,360968.0
2024-02-02 09:30:00,100.88,100.9,99.43,99.82,381664.0,98.0273,98.0468,96.6183,96.9973,381664.0
2024-02-02 09:35:00,99.81,100.09,99.71,99.91,162951.0,96.9876,97.2597,96.8904,97.0848,162951.0
2024-02-02 09:40:00,99.88,100.03,99.79,99.83,143184.0,97.0556,97.2014,96.9681,97.007,143184.0
2024-02-02 09:45:00,99.83,100.33,99.8,100.03,99863.0,97.007,97.4929,96.9779,97.2014,99863.0
2024-02-02 09:50:00,100.03,100.06,99.51,99.59,175397.0,97.2014,97.2305,96.6961,96.7738,175397.0
2024-02-02 09:55:00,99.57,99.9,99.57,99.9,121103.0,96.7544,97.075,96.7544,97.075,121103.0
2024-02-02 10:00:00,99.85,100.24,99.77,100.12,91347.0,97.0264,97.4054,96.9487,97.2888,91347.0
2024-02-02 10:05:00,100.1,100.11,99.82,99.88,100354.0,97.2694,97.2791,96.9973,97.0556,100354.0
2024-02-02 10:10:00,99.83,99.95,99.79,99.91,96370.0,97.007,97.1236,96.9681,97.0848,96370.0
2024-02-02 10:15:00,99.9,100.09,99.9,100.03,57281.0,97.075,97.2597,97.075,97.2014,57281.0
2024-02-02 10:20:00,100.03,100.24,99.93,100.19,67863.0,97.2014,97.4054,97.1042,97.3568,67863.0
2024-02-02 10:25:00,100.19,100.25,99.98,100.22,137252.0,97.3568,97.4151,97.1528,97.386,137252.0
2024-02-02 10:30:00,100.21,100.35,100.04,100.11,83642.0,97.3763,97.5123,97.2111,97.2791,83642.0
2024-02-02 10:35:00,100.09,100.1,99.95,100.08,75633.0,97.2597,97.2694,97.1236,97.2499,75633.0
2024-02-02 10:40:00,100.09,100.11,99.93,99.99,70601.0,97.2597,97.2791,97.1042,97.1625,70601.0
2024-02-02 10:45:00,99.99,100.08,99.96,100.03,123968.0,97.1625,97.2499,97.1333,97.2014,123968.0
2024-02-02 10:50:00,100.02,100.06,99.84,100.03,154675.0,97.1916,97.2305,97.0167,97.2014,154675.0
2024-02-02 10:55:00,100.05,100.09,99.94,100.01,97178.0,97.2208,97.2597,97.1139,97.1819,97178.0
2024-02-02 11:00:00,100.02,100.05,99.93,100.04,62021.0,97.1916,97.2208,97.1042,97.2111,62021.0
2024-02-02 11:05:00,100.05,100.16,99.99,100.16,69388.0,97.2208,97.3277,97.1625,97.3277,69388.0
2024-02-02 11:10:00,100.19,100.24,100.17,100.2,51095.0,97.3568,97.4054,97.3374,97.3666,51095.0
2024-02-02 11:15:00,100.21,100.23,100.09,100.11,65720.0,97.3763,97.3957,97.2597,97.2791,65720.0
2024-02-02 11:20:00,100.11,100.13,99.99,100.01,55605.0,97.2791,97.2985,97.1625,97.1819,55605.0
2024-02-02 11:25:00,100.03,100.18,99.98,100.15,57235.0,97.2014,97.3471,97.1528,97.318,57235.0
2024-02-02 11:30:00,100.15,100.27,100.14,100.21,44034.0,97.318,97.4346,97.3082,97.3763,44034.0
2024-02-02 11:35:00,100.21,100.28,100.18,100.28,32181.0,97.3763,97.4443,97.3471,97.4443,32181.0
2024-02-02 11:40:00,100.28,100.43,100.25,100.43,61927.0,97.4443,97.59,97.4151,97.59,61927.0
2024-02-02 11:45:00,100.44,100.52,100.35,100.35,71561.0,97.5998,97.6775,97.5123,97.5123,71561.0
2024-02-02 11:50:00,100.34,100.51,100.32,100.44,44412.0,97.5026,97.6678,97.4832,97.5998,44412.0
2024-02-02 11:55:00,100.43,100.45,100.29,100.33,35723.0,97.59,97.6095,97.454,97.4929,35723.0
2024-02-02 12:00:00,100.32,100.52,100.3,100.46,57965.0,97.4832,97.6775,97.4637,97.6192,57965.0
2024-02-02 12:05:00,100.45,100.51,100.35,100.37,66066.0,97.6095,97.6678,97.5123,97.5317,66066.0
2024-02-02 12:10:00,100.37,100.5,100.35,100.46,43610.0,97.5317,97.6581,97.5123,97.6192,43610.0
2024-02-02 12:15:00,100.45,100.54,100.44,100.53,46137.0,97.6095,97.6969,97.5998,97.6872,46137.0
2024-02-02 12:20:00,100.52,100.59,100.46,100.53,65125.0,97.6775,97.7455,97.6192,97.6872,65125.0
2024-02-02 12:25:00,100.53,100.65,100.47,100.59,50169.0,97.6872,97.8038,97.6289,97.7455,50169.0
2024-02-02 12:30:00,100.59,100.72,100.57,100.66,107291.0,97.7455,97.8718,97.7261,97.8135,107291.0
2024-02-02 12:35:00,100.66,100.7,100.62,100.66,34808.0,97.8135,97.8524,97.7747,97.8135,34808.0
2024-02-02 12:40:00,100.64,100.65,100.36,100.4,36349.0,97.7941,97.8038,97.522,97.5609,36349.0
2024-02-02 12:45:00,100.4,100.54,100.29,100.51,37302.0,97.5609,97.6969,97.454,97.6678,37302.0
2024-02-02 12:50:00,100.5,100.52,100.38,100.46,27136.0,97.6581,97.6775,97.5415,97.6192,27136.0
2024-02-02 12:55:00,100.45,100.67,100.44,100.66,26650.0,97.6095,97.8233,97.5998,97.8135,26650.0
2024-02-02 13:00:00,100.66,100.74,100.65,100.69,29024.0,97.8135,97.8913,97.8038,97.8427,29024.0
2024-02-02 13:05:00,100.68,100.77,100.63,100.68,47699.0,97.833,97.9204,97.7844,97.833,47699.0
2024-02-02 13:10:00,100.7,100.8,100.7,100.77,35012.0,97.8524,97.9496,97.8524,97.9204,35012.0
2024-02-02 13:15:00,100.77,100.94,100.73,100.94,48592.0,97.9204,98.0856,97.8816,98.0856,48592.0
2024-02-02 13:20:00,100.94,101.1,100.92,101.09,55684.0,98.0856,98.2411,98.0662,98.2314,55684.0
2024-02-02 13:25:00,101.1,101.1,100.88,100.94,41090.0,98.2411,98.2411,98.0273,98.0856,41090.0
2024-02-02 13:30:00,100.95,101.05,100.91,101.05,45185.0,98.0953,98.1925,98.0565,98.1925,45185.0
2024-02-02 13:35:00,101.06,101.1,100.96,101.02,46228.0,98.2022,98.2411,98.1051,98.1634,46228.0
2024-02-02 13:40:00,101.02,101.14,101.01,101.12,40027.0,98.1634,98.28,98.1536,98.2605,40027.0
2024-02-02 13:45:00,101.12,101.17,101.03,101.14,55664.0,98.2605,98.3091,98.1731,98.28,55664.0
2024-02-02 13:50:00,101.14,101.18,101.09,101.14,27105.0,98.28,98.3188,98.2314,98.28,27105.0
2024-02-02 13:55:00,101.14,101.23,101.13,101.2,49724.0,98.28,98.3674,98.2703,98.3383,49724.0
2024-02-02 14:00:00,101.2,101.41,101.2,101.32,40849.0,98.3383,98.5423,98.3383,98.4549,40849.0
2024-02-02 14:05:00,101.33,101.34,101.24,101.29,41424.0,98.4646,98.4743,98.3771,98.4257,41424.0
2024-02-02 14:10:00,101.29,101.4,101.26,101.38,50558.0,98.4257,98.5326,98.3966,98.5132,50558.0
2024-02-02 14:15:00,101.39,101.41,101.29,101.31,63890.0,98.5229,98.5423,98.4257,98.4452,63890.0
2024-02-02 14:20:00,101.3,101.34,101.24,101.31,42162.0,98.4354,98.4743,98.3771,98.4452,42162.0
2024-02-02 14:25:00,101.33,101.34,101.2,101.25,39041.0,98.4646,98.4743,98.3383,98.3869,39041.0
2024-02-02 14:30:00,101.25,101.3,101.22,101.3,51271.0,98.3869,98.4354,98.3577,98.4354,51271.0
2024-02-02 14:35:00,101.31,101.36,101.26,101.32,44619.0,98.4452,98.4937,98.3966,98.4549,44619.0
2024-02-02 14:40:00,101.33,101.35,101.21,101.22,57887.0,98.4646,98.484,98.348,98.3577,57887.0
2024-02-02 14:45:00,101.22,101.31,101.21,101.3,58972.0,98.3577,98.4452,98.348,98.4354,58972.0
2024-02-02 14:50:00,101.29,101.3,101.2,101.25,35597.0,98.4257,98.4354,98.3383,98.3869,35597.0
2024-02-02 14:55:00,101.26,101.27,101.17,101.25,90712.0,98.3966,98.4063,98.3091,98.3869,90712.0
2024-02-02 15:00:00,101.25,101.28,101.16,101.16,56880.0,98.3869,98.416,98.2994,98.2994,56880.0
2024-02-02 15:05:00,101.16,101.2,101.12,101.18,64278.0,98.2994,98.3383,98.2605,98.3188,64278.0
2024-02-02 15:10:00,101.19,101.24,101.16,101.16,46284.0,98.3286,98.3771,98.2994,98.2994,46284.0
2024-02-02 15:15:00,101.16,101.21,101.15,101.17,44819.0,98.2994,98.348,98.2897,98.3091,44819.0
2024-02-02 15:20:00,101.16,101.19,100.99,101.05,86064.0,98.2994,98.3286,98.1342,98.1925,86064.0
2024-02-02 15:25:00,101.05,101.06,100.93,101.02,96756.0,98.1925,98.2022,98.0759,98.1634,96756.0
2024-02-02 15:30:00,101.02,101.03,100.68,100.72,113473.0,98.1634,98.1731,97.833,97.8718,113473.0
2024-02-02 15:35:00,100.72,100.78,100.62,100.76,91398.0,97.8718,97.9302,97.7747,97.9107,91398.0
2024-02-02 15:40:00,100.74,100.74,100.59,100.62,101191.0,97.8913,97.8913,97.7455,97.7747,101191.0
2024-02-02 15:45:00,100.61,100.84,100.61,100.79,143941.0,97.765,97.9885,97.765,97.9399,143941.0
2024-02-02 15:50:00,100.79,100.87,100.73,100.82,139303.0,97.9399,98.0176,97.8816,97.969,139303.0
2024-02-02 15:55:00,100.83,100.86,100.66,100.71,366071.0,97.9787,98.0079,97.8135,97.8621,366071.0
2024-02-05 09:30:00,100.5,100.59,99.63,99.69,320336.0,97.6581,97.7455,96.8127,96.871,320336.0
2024-02-05 09:35:00,99.63,99.95,99.48,99.57,171828.0,96.8127,97.1236,96.6669,96.7544,171828.0
2024-02-05 09:40:00,99.56,99.68,99.16,99.56,131587.0,96.7446,96.8613,96.356,96.7446,131587.0
2024-02-05 09:45:00,99.58,99.77,99.52,99.7,118394.0,96.7641,96.9487,96.7058,96.8807,118394.0
2024-02-05 09:50:00,99.69,99.74,99.52,99.58,88268.0,96.871,96.9196,96.7058,96.7641,88268.0
2024-02-05 09:55:00,99.56,99.74,99.43,99.55,195173.0,96.7446,96.9196,96.6183,96.7349,195173.0
2024-02-05 10:00:00,99.54,99.54,99.22,99.25,114195.0,96.7252,96.7252,96.4143,96.4434,114195.0
2024-02-05 10:05:00,99.23,99.42,99.13,99.15,90168.0,96.424,96.6086,96.3268,96.3462,90168.0
2024-02-05 10:10:00,99.15,99.35,99.05,99.31,185894.0,96.3462,96.5406,96.2491,96.5017,185894.0
2024-02-05 10:15:00,99.31,99.33,99.19,99.21,96284.0,96.5017,96.5212,96.3851,96.4045,96284.0
2024-02-05 10:20:00,99.21,99.43,99.16,99.41,79004.0,96.4045,96.6183,96.356,96.5989,79004.0
2024-02-05 10:25:00,99.42,99.47,99.32,99.37,153068.0,96.6086,96.6572,96.5114,96.56,153068.0
2024-02-05 10:30:00,99.38,99.55,99.36,99.46,52570.0,96.5697,96.7349,96.5503,96.6475,52570.0
2024-02-05 10:35:00,99.46,99.51,99.3,99.39,49795.0,96.6475,96.6961,96.492,96.5795,49795.0
2024-02-05 10:40:00,99.39,99.41,99.1,99.13,77998.0,96.5795,96.5989,96.2977,96.3268,77998.0
2024-02-05 10:45:00,99.11,99.32,99.09,99.26,65726.0,96.3074,96.5114,96.2879,96.4531,65726.0
2024-02-05 10:50:00,99.26,99.37,99.13,99.24,58628.0,96.4531,96.56,96.3268,96.4337,58628.0
2024-02-05 10:55:00,99.23,99.26,99.17,99.26,45837.0,96.424,96.4531,96.3657,96.4531,45837.0
2024-02-05 11:00:00,99.26,99.43,99.19,99.42,64976.0,96.4531,96.6183,96.3851,96.6086,64976.0
2024-02-05 11:05:00,99.42,99.55,99.4,99.55,94568.0,96.6086,96.7349,96.5892,96.7349,94568.0
2024-02-05 11:10:00,99.56,99.64,99.55,99.59,64711.0,96.7446,96.8224,96.7349,96.7738,64711.0
2024-02-05 11:15:00,99.6,99.61,99.34,99.42,118080.0,96.7835,96.7932,96.5309,96.6086,118080.0
2024-02-05 11:20:00,99.42,99.54,99.29,99.41,169732.0,96.6086,96.7252,96.4823,96.5989,169732.0
2024-02-05 11:25:00,99.4,99.58,99.26,99.45,121960.0,96.5892,96.7641,96.4531,96.6378,121960.0
2024-02-05 11:30:00,99.46,99.55,99.43,99.54,59338.0,96.6475,96.7349,96.6183,96.7252,59338.0
2024-02-05 11:35:00,99.53,99.53,99.36,99.37,45594.0,96.7155,96.7155,96.5503,96.56,45594.0
2024-02-05 11:40:00,99.37,99.43,99.27,99.34,62883.0,96.56,96.6183,96.4629,96.5309,62883.0
2024-02-05 11:45:00,99.33,99.47,99.29,99.47,90161.0,96.5212,96.6572,96.4823,96.6572,90161.0
2024-02-05 11:50:00,99.48,99.51,99.38,99.41,94148.0,96.6669,96.6961,96.5697,96.5989,94148.0
2024-02-05 11:55:00,99.41,99.57,99.4,99.57,63393.0,96.5989,96.7544,96.5892,96.7544,63393.0
2024-02-05 12:00:00,99.56,99.8,99.56,99.79,144662.0,96.7446,96.9779,96.7446,96.9681,144662.0
2024-02-05 12:05:00,99.79,99.92,99.72,99.87,83485.0,96.9681,97.0945,96.9001,97.0459,83485.0
2024-02-05 12:10:00,99.82,99.9,99.75,99.88,50341.0,96.9973,97.075,96.9293,97.0556,50341.0
2024-02-05 12:15:00,99.87,99.92,99.81,99.92,35248.0,97.0459,97.0945,96.9876,97.0945,35248.0
2024-02-05 12:20:00,99.92,99.95,99.78,99.78,53540.0,97.0945,97.1236,96.9584,96.9584,53540.0
2024-02-05 12:25:00,99.78,99.85,99.72,99.84,46713.0,96.9584,97.0264,96.9001,97.0167,46713.0
2024-02-05 12:30:00,99.85,99.95,99.84,99.92,42077.0,97.0264,97.1236,97.0167,97.0945,42077.0
2024-02-05 12:35:00,99.93,99.93,99.79,99.8,36710.0,97.1042,97.1042,96.9681,96.9779,36710.0
2024-02-05 12:40:00,99.8,99.94,99.79,99.86,61127.0,96.9779,97.1139,96.9681,97.0362,61127.0
2024-02-05 12:45:00,99.86,99.91,99.74,99.76,50063.0,97.0362,97.0848,96.9196,96.939,50063.0
2024-02-05 12:50:00,99.76,99.79,99.67,99.7,53421.0,96.939,96.9681,96.8515,96.8807,53421.0
2024-02-05 12:55:00,99.7,99.76,99.65,99.66,49898.0,96.8807,96.939,96.8321,96.8418,49898.0
2024-02-05 13:00:00,99.66,99.67,99.57,99.67,82367.0,96.8418,96.8515,96.7544,96.8515,82367.0
2024-02-05 13:05:00,99.67,99.77,99.65,99.7,78256.0,96.8515,96.9487,96.8321,96.8807,78256.0
2024-02-05 13:10:00,99.7,99.74,99.59,99.7,79744.0,96.8807,96.9196,96.7738,96.8807,79744.0
2024-02-05 13:15:00,99.7,99.7,99.53,99.56,102913.0,96.8807,96.8807,96.7155,96.7446,102913.0
2024-02-05 13:20:00,99.58,99.58,99.5,99.55,55405.0,96.7641,96.7641,96.6863,96.7349,55405.0
2024-02-05 13:25:00,99.55,99.63,99.55,99.58,50279.0,96.7349,96.8127,96.7349,96.7641,50279.0
2024-02-05 13:30:00,99.57,99.69,99.56,99.67,32580.0,96.7544,96.871,96.7446,96.8515,32580.0
2024-02-05 13:35:00,99.66,99.68,99.59,99.64,34741.0,96.8418,96.8613,96.7738,96.8224,34741.0
2024-02-05 13:40:00,99.65,99.77,99.62,99.77,38073.0,96.8321,96.9487,96.803,96.9487,38073.0
2024-02-05 13:45:00,99.77,99.82,99.73,99.76,32873.0,96.9487,96.9973,96.9098,96.939,32873.0
2024-02-05 13:50:00,99.76,99.83,99.75,99.77,51041.0,96.939,97.007,96.9293,96.9487,51041.0
2024-02-05 13:55:00,99.78,99.79,99.7,99.7,42684.0,96.9584,96.9681,96.8807,96.8807,42684.0
2024-02-05 14:00:00,99.7,99.72,99.6,99.62,44747.0,96.8807,96.9001,96.7835,96.803,44747.0
2024-02-05 14:05:00,99.62,99.67,99.57,99.63,38830.0,96.803,96.8515,96.7544,96.8127,38830.0
2024-02-05 14:10:00,99.62,99.65,99.57,99.61,61923.0,96.803,96.8321,96.7544,96.7932,61923.0
2024-02-05 14:15:00,99.61,99.68,99.58,99.59,65950.0,96.7932,96.8613,96.7641,96.7738,65950.0
2024-02-05 14:20:00,99.59,99.72,99.57,99.67,66223.0,96.7738,96.9001,96.7544,96.8515,66223.0
2024-02-05 14:25:00,99.69,99.71,99.64,99.69,35190.0,96.871,96.8904,96.8224,96.871,35190.0
2024-02-05 14:30:00,99.69,99.8,99.69,99.79,55338.0,96.871,96.9779,96.871,96.9681,55338.0
2024-02-05 14:35:00,99.8,99.87,99.76,99.87,88092.0,96.9779,97.0459,96.939,97.0459,88092.0
2024-02-05 14:40:00,99.86,99.95,99.84,99.88,82561.0,97.0362,97.1236,97.0167,97.0556,82561.0
2024-02-05 14:45:00,99.89,99.97,99.88,99.93,50886.0,97.0653,97.1431,97.0556,97.1042,50886.0
2024-02-05 14:50:00,99.92,99.97,99.87,99.95,49313.0,97.0945,97.1431,97.0459,97.1236,49313.0
2024-02-05 14:55:00,99.95,99.99,99.92,99.95,60421.0,97.1236,97.1625,97.0945,97.1236,60421.0
2024-02-05 15:00:00,99.96,100.0,99.88,99.97,76386.0,97.1333,97.1722,97.0556,97.1431,76386.0
2024-02-05 15:05:00,99.98,99.98,99.89,99.94,71097.0,97.1528,97.1528,97.0653,97.1139,71097.0
2024-02-05 15:10:00,99.94,99.94,99.59,99.59,90231.0,97.1139,97.1139,96.7738,96.7738,90231.0
2024-02-05 15:15:00,99.59,99.77,99.54,99.66,82230.0,96.7738,96.9487,96.7252,96.8418,82230.0
2024-02-05 15:20:00,99.66,99.9,99.64,99.84,75253.0,96.8418,97.075,96.8224,97.0167,75253.0
2024-02-05 15:25:00,99.84,99.92,99.8,99.82,87576.0,97.0167,97.0945,96.9779,96.9973,87576.0
2024-02-05 15:30:00,99.81,99.84,99.74,99.8,56190.0,96.9876,97.0167,96.9196,96.9779,56190.0
2024-02-05 15:35:00,99.8,99.82,99.62,99.65,80787.0,96.9779,96.9973,96.803,96.8321,80787.0
2024-02-05 15:40:00,99.66,99.72,99.53,99.57,108118.0,96.8418,96.9001,96.7155,96.7544,108118.0
2024-02-05 15:45:00,99.55,99.62,99.46,99.47,93965.0,96.7349,96.803,96.6475,96.6572,93965.0
2024-02-05 15:50:00,99.47,99.68,99.46,99.67,174218.0,96.6572,96.8613,96.6475,96.8515,174218.0
2024-02-05 15:55:00,99.68,99.78,99.64,99.67,474603.0,96.8613,96.9584,96.8224,96.8515,474603.0
2024-02-06 09:30:00,99.5,100.0,99.13,99.96,400735.0,96.6863,97.1722,96.3268,97.1333,400735.0
2024-02-06 09:35:00,99.95,101.06,99.95,101.01,426523.0,97.1236,98.2022,97.1236,98.1536,426523.0
2024-02-06 09:40:00,101.01,101.9,100.98,101.82,251435.0,98.1536,99.0185,98.1245,98.9407,251435.0
2024-02-06 09:45:00,101.81,101.96,101.65,101.77,218762.0,98.931,99.0768,98.7755,98.8922,218762.0
2024-02-06 09:50:00,101.78,102.01,101.57,101.57,458433.0,98.9019,99.1254,98.6978,98.6978,458433.0
2024-02-06 09:55:00,101.57,101.96,101.5,101.59,176439.0,98.6978,99.0768,98.6298,98.7172,176439.0
2024-02-06 10:00:00,101.61,101.7,101.5,101.56,116564.0,98.7367,98.8241,98.6298,98.6881,116564.0
2024-02-06 10:05:00,101.57,101.78,101.44,101.5,114878.0,98.6978,98.9019,98.5715,98.6298,114878.0
2024-02-06 10:10:00,101.5,101.51,101.25,101.48,163319.0,98.6298,98.6395,98.3869,98.6104,163319.0
2024-02-06 10:15:00,101.47,101.8,101.47,101.66,62821.0,98.6006,98.9213,98.6006,98.7853,62821.0
2024-02-06 10:20:00,101.67,101.7,101.45,101.48,48106.0,98.795,98.8241,98.5812,98.6104,48106.0
2024-02-06 10:25:00,101.48,101.61,101.42,101.61,142385.0,98.6104,98.7367,98.5521,98.7367,142385.0
2024-02-06 10:30:00,101.61,102.01,101.55,101.8,104856.0,98.7367,99.1254,98.6784,98.9213,104856.0
2024-02-06 10:35:00,101.8,101.97,101.78,101.78,60985.0,98.9213,99.0865,98.9019,98.9019,60985.0
2024-02-06 10:40:00,101.77,101.88,101.68,101.77,155123.0,98.8922,98.999,98.8047,98.8922,155123.0
2024-02-06 10:45:00,101.77,101.97,101.75,101.86,89665.0,98.8922,99.0865,98.8727,98.9796,89665.0
2024-02-06 10:50:00,101.85,101.95,101.77,101.9,74768.0,98.9699,99.0671,98.8922,99.0185,74768.0
2024-02-06 10:55:00,101.9,102.06,101.86,101.93,78755.0,99.0185,99.174,98.9796,99.0476,78755.0
2024-02-06 11:00:00,101.92,102.05,101.8,102.01,79534.0,99.0379,99.1642,98.9213,99.1254,79534.0
2024-02-06 11:05:00,102.02,102.06,101.96,102.05,41932.0,99.1351,99.174,99.0768,99.1642,41932.0
2024-02-06 11:10:00,102.03,102.13,101.96,101.99,53876.0,99.1448,99.242,99.0768,99.1059,53876.0
2024-02-06 11:15:00,101.99,102.11,101.98,102.08,65276.0,99.1059,99.2225,99.0962,99.1934,65276.0
2024-02-06 11:20:00,102.09,102.15,102.02,102.07,88296.0,99.2031,99.2614,99.1351,99.1837,88296.0
2024-02-06 11:25:00,102.08,102.15,102.02,102.09,57262.0,99.1934,99.2614,99.1351,99.2031,57262.0
2024-02-06 11:30:00,102.1,102.4,102.06,102.38,82046.0,99.2128,99.5043,99.174,99.4849,82046.0
2024-02-06 11:35:00,102.38,102.45,102.3,102.39,43196.0,99.4849,99.5529,99.4072,99.4946,43196.0
2024-02-06 11:40:00,102.39,102.41,102.25,102.34,66059.0,99.4946,99.5141,99.3586,99.446,66059.0
2024-02-06 11:45:00,102.32,102.36,102.23,102.25,45595.0,99.4266,99.4655,99.3391,99.3586,45595.0
2024-02-06 11:50:00,102.25,102.4,102.2,102.36,55978.0,99.3586,99.5043,99.31,99.4655,55978.0
2024-02-06 11:55:00,102.36,102.42,102.3,102.37,48477.0,99.4655,99.5238,99.4072,99.4752,48477.0
2024-02-06 12:00:00,102.37,102.46,102.33,102.39,77981.0,99.4752,99.5626,99.4363,99.4946,77981.0
2024-02-06 12:05:00,102.4,102.42,102.32,102.39,58980.0,99.5043,99.5238,99.4266,99.4946,58980.0
2024-02-06 12:10:00,102.39,102.39,102.16,102.27,44521.0,99.4946,99.4946,99.2711,99.378,44521.0
2024-02-06 12:15:00,102.26,102.33,102.19,102.19,43741.0,99.3683,99.4363,99.3003,99.3003,43741.0
2024-02-06 12:20:00,102.18,102.24,102.11,102.17,80081.0,99.2906,99.3489,99.2225,99.2808,80081.0
2024-02-06 12:25:00,102.16,102.33,102.14,102.29,47141.0,99.2711,99.4363,99.2517,99.3975,47141.0
2024-02-06 12:30:00,102.3,102.33,102.22,102.23,31956.0,99.4072,99.4363,99.3294,99.3391,31956.0
2024-02-06 12:35:00,102.22,102.22,102.07,102.07,42227.0,99.3294,99.3294,99.1837,99.1837,42227.0
2024-02-06 12:40:00,102.08,102.15,102.04,102.07,40953.0,99.1934,99.2614,99.1545,99.1837,40953.0
2024-02-06 12:45:00,102.07,102.09,101.89,101.93,60911.0,99.1837,99.2031,99.0088,99.0476,60911.0
2024-02-06 12:50:00,101.95,102.0,101.89,101.95,34774.0,99.0671,99.1157,99.0088,99.0671,34774.0
2024-02-06 12:55:00,101.94,102.04,101.93,101.98,49422.0,99.0573,99.1545,99.0476,99.0962,49422.0
2024-02-06 13:00:00,101.98,102.07,101.93,102.07,35133.0,99.0962,99.1837,99.0476,99.1837,35133.0
2024-02-06 13:05:00,102.1,102.13,101.97,102.0,32567.0,99.2128,99.242,99.0865,99.1157,32567.0
2024-02-06 13:10:00,101.99,102.0,101.88,101.93,54147.0,99.1059,99.1157,98.999,99.0476,54147.0
2024-02-06 13:15:00,101.92,101.98,101.84,101.87,31903.0,99.0379,99.0962,98.9602,98.9893,31903.0
2024-02-06 13:20:00,101.86,101.88,101.79,101.83,40196.0,98.9796,98.999,98.9116,98.9505,40196.0
2024-02-06 13:25:00,101.82,101.88,101.74,101.88,33965.0,98.9407,98.999,98.863,98.999,33965.0
2024-02-06 13:30:00,101.89,101.92,101.84,101.84,25082.0,99.0088,99.0379,98.9602,98.9602,25082.0
2024-02-06 13:35:00,101.84,101.92,101.82,101.87,33195.0,98.9602,99.0379,98.9407,98.9893,33195.0
2024-02-06 13:40:00,101.86,101.89,101.78,101.88,27637.0,98.9796,99.0088,98.9019,98.999,27637.0
2024-02-06 13:45:00,101.9,102.07,101.89,102.07,43878.0,99.0185,99.1837,99.0088,99.1837,43878.0
2024-02-06 13:50:00,102.06,102.1,101.96,101.96,32482.0,99.174,99.2128,99.0768,99.0768,32482.0
2024-02-06 13:55:00,101.95,102.03,101.92,101.95,40984.0,99.0671,99.1448,99.0379,99.0671,40984.0
2024-02-06 14:00:00,101.96,102.04,101.92,102.02,32312.0,99.0768,99.1545,99.0379,99.1351,32312.0
2024-02-06 14:05:00,102.0,102.09,101.93,102.07,43412.0,99.1157,99.2031,99.0476,99.1837,43412.0
2024-02-06 14:10:00,102.08,102.18,102.04,102.16,73248.0,99.1934,99.2906,99.1545,99.2711,73248.0
2024-02-06 14:15:00,102.18,102.34,102.15,102.22,85865.0,99.2906,99.446,99.2614,99.3294,85865.0
2024-02-06 14:20:00,102.23,102.24,102.08,102.18,90126.0,99.3391,99.3489,99.1934,99.2906,90126.0
2024-02-06 14:25:00,102.18,102.2,102.07,102.08,29683.0,99.2906,99.31,99.1837,99.1934,29683.0
2024-02-06 14:30:00,102.08,102.1,101.97,102.01,41424.0,99.1934,99.2128,99.0865,99.1254,41424.0
2024-02-06 14:35:00,102.01,102.1,101.94,102.04,59810.0,99.1254,99.2128,99.0573,99.1545,59810.0
2024-02-06 14:40:00,102.05,102.08,102.01,102.05,27589.0,99.1642,99.1934,99.1254,99.1642,27589.0
2024-02-06 14:45:00,102.05,102.13,102.04,102.13,48497.0,99.1642,99.242,99.1545,99.242,48497.0
2024-02-06 14:50:00,102.14,102.15,102.02,102.13,73643.0,99.2517,99.2614,99.1351,99.242,73643.0
2024-02-06 14:55:00,102.14,102.22,102.13,102.17,54826.0,99.2517,99.3294,99.242,99.2808,54826.0
2024-02-06 15:00:00,102.17,102.2,102.12,102.15,43399.0,99.2808,99.31,99.2323,99.2614,43399.0
2024-02-06 15:05:00,102.15,102.24,102.14,102.21,55253.0,99.2614,99.3489,99.2517,99.3197,55253.0
2024-02-06 15:10:00,102.21,102.22,102.15,102.16,47708.0,99.3197,99.3294,99.2614,99.2711,47708.0
2024-02-06 15:15:00,102.17,102.19,102.12,102.18,50586.0,99.2808,99.3003,99.2323,99.2906,50586.0
2024-02-06 15:20:00,102.18,102.35,102.17,102.33,63252.0,99.2906,99.4558,99.2808,99.4363,63252.0
2024-02-06 15:25:00,102.33,102.39,102.25,102.28,51362.0,99.4363,99.4946,99.3586,99.3877,51362.0
2024-02-06 15:30:00,102.28,102.3,102.14,102.23,168886.0,99.3877,99.4072,99.2517,99.3391,168886.0
2024-02-06 15:35:00,102.23,102.38,102.18,102.36,69619.0,99.3391,99.4849,99.2906,99.4655,69619.0
2024-02-06 15:40:00,102.36,102.46,102.35,102.42,72432.0,99.4655,99.5626,99.4558,99.5238,72432.0
2024-02-06 15:45:00,102.41,102.43,102.31,102.4,105817.0,99.5141,99.5335,99.4169,99.5043,105817.0
2024-02-06 15:50:00,102.38,102.48,102.3,102.37,176037.0,99.4849,99.5821,99.4072,99.4752,176037.0
2024-02-06 15:55:00,102.38,102.63,102.36,102.62,520351.0,99.4849,99.7278,99.4655,99.7181,520351.0
2024-02-07 09:30:00,102.39,103.15,102.35,103.12,216448.0,99.4946,100.2331,99.4558,100.204,216448.0
2024-02-07 09:35:00,103.15,103.6,103.09,103.52,186070.0,100.2331,100.6704,100.1748,100.5927,186070.0
2024-02-07 09:40:00,103.5,103.71,102.86,102.91,162438.0,100.5732,100.7773,99.9513,99.9999,162438.0
2024-02-07 09:45:00,102.98,103.2,102.89,103.04,73728.0,100.0679,100.2817,99.9805,100.1262,73728.0
2024-02-07 09:50:00,103.08,103.16,102.84,102.84,60020.0,100.1651,100.2428,99.9319,99.9319,60020.0
2024-02-07 09:55:00,102.84,103.08,102.8,102.95,47533.0,99.9319,100.1651,99.893,100.0388,47533.0
2024-02-07 10:00:00,102.91,103.15,102.76,102.98,109190.0,99.9999,100.2331,99.8542,100.0679,109190.0
2024-02-07 10:05:00,103.0,103.27,102.99,103.26,52548.0,100.0874,100.3497,100.0777,100.34,52548.0
2024-02-07 10:10:00,103.26,103.42,103.25,103.38,32265.0,100.34,100.4955,100.3303,100.4566,32265.0
2024-02-07 10:15:00,103.38,103.55,103.3,103.41,65126.0,100.4566,100.6218,100.3789,100.4858,65126.0
2024-02-07 10:20:00,103.41,103.52,103.24,103.32,50046.0,100.4858,100.5927,100.3206,100.3983,50046.0
2024-02-07 10:25:00,103.31,103.51,103.21,103.51,47802.0,100.3886,100.583,100.2914,100.583,47802.0
2024-02-07 10:30:00,103.47,103.62,103.43,103.55,56722.0,100.5441,100.6898,100.5052,100.6218,56722.0
2024-02-07 10:35:00,103.58,103.59,103.35,103.39,109078.0,100.651,100.6607,100.4275,100.4663,109078.0
2024-02-07 10:40:00,103.4,103.44,103.22,103.26,44313.0,100.4761,100.5149,100.3012,100.34,44313.0
2024-02-07 10:45:00,103.27,103.37,103.2,103.32,129081.0,100.3497,100.4469,100.2817,100.3983,129081.0
2024-02-07 10:50:00,103.32,103.36,103.17,103.27,92374.0,100.3983,100.4372,100.2526,100.3497,92374.0
2024-02-07 10:55:00,103.26,103.38,103.24,103.36,56011.0,100.34,100.4566,100.3206,100.4372,56011.0
2024-02-07 11:00:00,103.35,103.44,103.33,103.37,87770.0,100.4275,100.5149,100.408,100.4469,87770.0
2024-02-07 11:05:00,103.36,103.4,103.33,103.35,65363.0,100.4372,100.4761,100.408,100.4275,65363.0
2024-02-07 11:10:00,103.36,103.43,103.17,103.22,262307.0,100.4372,100.5052,100.2526,100.3012,262307.0
2024-02-07 11:15:00,103.27,103.4,103.26,103.35,30390.0,100.3497,100.4761,100.34,100.4275,30390.0
2024-02-07 11:20:00,103.34,103.37,103.3,103.33,29319.0,100.4178,100.4469,100.3789,100.408,29319.0
2024-02-07 11:25:00,103.33,103.41,103.33,103.36,45465.0,100.408,100.4858,100.408,100.4372,45465.0
2024-02-07 11:30:00,103.37,103.4,103.22,103.24,98327.0,100.4469,100.4761,100.3012,100.3206,98327.0
2024-02-07 11:35:00,103.24,103.48,103.23,103.47,41492.0,100.3206,100.5538,100.3109,100.5441,41492.0
2024-02-07 11:40:00,103.46,103.52,103.35,103.38,19954.0,100.5344,100.5927,100.4275,100.4566,19954.0
2024-02-07 11:45:00,103.38,103.41,103.25,103.27,24322.0,100.4566,100.4858,100.3303,100.3497,24322.0
2024-02-07 11:50:00,103.29,103.42,103.27,103.35,34248.0,100.3692,100.4955,100.3497,100.4275,34248.0
2024-02-07 11:55:00,103.34,103.42,103.33,103.37,26130.0,100.4178,100.4955,100.408,100.4469,26130.0
2024-02-07 12:00:00,103.37,103.37,103.27,103.33,57483.0,100.4469,100.4469,100.3497,100.408,57483.0
2024-02-07 12:05:00,103.32,103.39,103.17,103.38,31221.0,100.3983,100.4663,100.2526,100.4566,31221.0
2024-02-07 12:10:00,103.39,103.5,103.31,103.5,38977.0,100.4663,100.5732,100.3886,100.5732,38977.0
2024-02-07 12:15:00,103.47,103.69,103.47,103.65,52051.0,100.5441,100.7579,100.5441,100.719,52051.0
2024-02-07 12:20:00,103.65,103.74,103.62,103.69,40017.0,100.719,100.8064,100.6898,100.7579,40017.0
2024-02-07 12:25:00,103.69,103.71,103.58,103.66,20360.0,100.7579,100.7773,100.651,100.7287,20360.0
2024-02-07 12:30:00,103.64,103.72,103.59,103.7,33999.0,100.7093,100.787,100.6607,100.7676,33999.0
2024-02-07 12:35:00,103.69,103.76,103.6,103.66,45673.0,100.7579,100.8259,100.6704,100.7287,45673.0
2024-02-07 12:40:00,103.65,103.73,103.56,103.68,23625.0,100.719,100.7967,100.6315,100.7481,23625.0
2024-02-07 12:45:00,103.69,103.79,103.69,103.77,27160.0,100.7579,100.855,100.7579,100.8356,27160.0
2024-02-07 12:50:00,103.76,103.88,103.76,103.88,39553.0,100.8259,100.9425,100.8259,100.9425,39553.0
2024-02-07 12:55:00,103.87,103.98,103.83,103.91,223436.0,100.9328,101.0397,100.8939,100.9716,223436.0
2024-02-07 13:00:00,103.9,104.0,103.8,103.81,73489.0,100.9619,101.0591,100.8648,100.8745,73489.0
2024-02-07 13:05:00,103.83,103.92,103.8,103.92,22076.0,100.8939,100.9814,100.8648,100.9814,22076.0
2024-02-07 13:10:00,103.92,104.0,103.86,103.88,87543.0,100.9814,101.0591,100.9231,100.9425,87543.0
2024-02-07 13:15:00,103.89,103.94,103.75,103.78,31790.0,100.9522,101.0008,100.8162,100.8453,31790.0
2024-02-07 13:20:00,103.79,103.85,103.71,103.78,23115.0,100.855,100.9133,100.7773,100.8453,23115.0
2024-02-07 13:25:00,103.76,103.96,103.74,103.93,176971.0,100.8259,101.0202,100.8064,100.9911,176971.0
2024-02-07 13:30:00,103.93,104.05,103.9,103.94,114802.0,100.9911,101.1077,100.9619,101.0008,114802.0
2024-02-07 13:35:00,103.94,104.0,103.87,103.97,47776.0,101.0008,101.0591,100.9328,101.0299,47776.0
2024-02-07 13:40:00,103.97,104.11,103.94,104.07,92050.0,101.0299,101.166,101.0008,101.1271,92050.0
2024-02-07 13:45:00,104.06,104.11,104.03,104.1,35069.0,101.1174,101.166,101.0882,101.1563,35069.0
2024-02-07 13:50:00,104.1,104.28,104.1,104.25,53223.0,101.1563,101.3312,101.1563,101.302,53223.0
2024-02-07 13:55:00,104.26,104.34,104.03,104.03,57829.0,101.3117,101.3895,101.0882,101.0882,57829.0
2024-02-07 14:00:00,104.04,104.12,104.03,104.09,63121.0,101.098,101.1757,101.0882,101.1466,63121.0
2024-02-07 14:05:00,104.09,104.25,104.08,104.18,71294.0,101.1466,101.302,101.1368,101.234,71294.0
2024-02-07 14:10:00,104.18,104.25,104.11,104.15,59720.0,101.234,101.302,101.166,101.2049,59720.0
2024-02-07 14:15:00,104.16,104.17,103.97,104.01,41643.0,101.2146,101.2243,101.0299,101.0688,41643.0
2024-02-07 14:20:00,104.01,104.1,104.01,104.07,25876.0,101.0688,101.1563,101.0688,101.1271,25876.0
2024-02-07 14:25:00,104.07,104.09,104.03,104.09,23641.0,101.1271,101.1466,101.0882,101.1466,23641.0
2024-02-07 14:30:00,104.09,104.11,104.04,104.08,40261.0,101.1466,101.166,101.098,101.1368,40261.0
2024-02-07 14:35:00,104.07,104.12,104.05,104.08,40449.0,101.1271,101.1757,101.1077,101.1368,40449.0
2024-02-07 14:40:00,104.08,104.12,104.05,104.06,29130.0,101.1368,101.1757,101.1077,101.1174,29130.0
2024-02-07 14:45:00,104.06,104.12,104.03,104.06,35011.0,101.1174,101.1757,101.0882,101.1174,35011.0
2024-02-07 14:50:00,104.05,104.09,103.94,103.94,35018.0,101.1077,101.1466,101.0008,101.0008,35018.0
2024-02-07 14:55:00,103.93,103.97,103.91,103.95,37274.0,100.9911,101.0299,100.9716,101.0105,37274.0
2024-02-07 15:00:00,103.96,103.96,103.82,103.84,54433.0,101.0202,101.0202,100.8842,100.9036,54433.0
2024-02-07 15:05:00,103.84,103.92,103.8,103.84,54225.0,100.9036,100.9814,100.8648,100.9036,54225.0
2024-02-07 15:10:00,103.85,103.97,103.85,103.92,47470.0,100.9133,101.0299,100.9133,100.9814,47470.0
2024-02-07 15:15:00,103.92,103.99,103.87,103.98,69161.0,100.9814,101.0494,100.9328,101.0397,69161.0
2024-02-07 15:20:00,103.98,104.0,103.9,103.94,58193.0,101.0397,101.0591,100.9619,101.0008,58193.0
2024-02-07 15:25:00,103.94,103.96,103.82,103.84,42156.0,101.0008,101.0202,100.8842,100.9036,42156.0
2024-02-07 15:30:00,103.83,103.91,103.75,103.85,68141.0,100.8939,100.9716,100.8162,100.9133,68141.0
2024-02-07 15:35:00,103.85,103.96,103.81,103.87,79748.0,100.9133,101.0202,100.8745,100.9328,79748.0
2024-02-07 15:40:00,103.87,103.9,103.81,103.87,81748.0,100.9328,100.9619,100.8745,100.9328,81748.0
2024-02-07 15:45:00,103.87,103.91,103.83,103.91,97065.0,100.9328,100.9716,100.8939,100.9716,97065.0
2024-02-07 15:50:00,103.9,103.91,103.69,103.72,190522.0,100.9619,100.9716,100.7579,100.787,190522.0
2024-02-07 15:55:00,103.71,103.84,103.65,103.79,361779.0,100.7773,100.9036,100.719,100.855,361779.0
2024-02-08 09:30:00,104.43,104.72,104.04,104.23,186094.0,101.4769,101.7587,101.098,101.2826,186094.0
2024-02-08 09:35:00,104.22,104.53,104.07,104.45,64196.0,101.2729,101.5741,101.1271,101.4964,64196.0
2024-02-08 09:40:00,104.48,104.53,104.26,104.34,79787.0,101.5255,101.5741,101.3117,101.3895,79787.0
2024-02-08 09:45:00,104.38,104.69,104.27,104.51,70711.0,101.4284,101.7296,101.3215,101.5547,70711.0
2024-02-08 09:50:00,104.5,104.69,104.44,104.63,33647.0,101.545,101.7296,101.4867,101.6713,33647.0
2024-02-08 09:55:00,104.65,104.77,104.61,104.68,51439.0,101.6907,101.8073,101.6518,101.7199,51439.0
2024-02-08 10:00:00,104.67,104.88,104.57,104.86,67708.0,101.7101,101.9142,101.613,101.8948,67708.0
2024-02-08 10:05:00,104.84,104.96,104.78,104.85,43035.0,101.8753,101.9919,101.817,101.8851,43035.0
2024-02-08 10:10:00,104.86,104.86,104.58,104.67,47641.0,101.8948,101.8948,101.6227,101.7101,47641.0
2024-02-08 10:15:00,104.69,104.73,104.62,104.68,33234.0,101.7296,101.7685,101.6616,101.7199,33234.0
2024-02-08 10:20:00,104.68,104.72,104.53,104.56,39853.0,101.7199,101.7587,101.5741,101.6033,39853.0
2024-02-08 10:25:00,104.55,104.6,104.5,104.5,45911.0,101.5935,101.6421,101.545,101.545,45911.0
2024-02-08 10:30:00,104.5,104.53,104.43,104.43,92875.0,101.545,101.5741,101.4769,101.4769,92875.0
2024-02-08 10:35:00,104.42,104.43,104.18,104.2,64463.0,101.4672,101.4769,101.234,101.2534,64463.0
2024-02-08 10:40:00,104.2,104.21,104.03,104.06,81156.0,101.2534,101.2632,101.0882,101.1174,81156.0
2024-02-08 10:45:00,104.07,104.08,103.96,104.0,155879.0,101.1271,101.1368,101.0202,101.0591,155879.0
2024-02-08 10:50:00,104.0,104.0,103.8,103.89,97937.0,101.0591,101.0591,100.8648,100.9522,97937.0
2024-02-08 10:55:00,103.89,103.9,103.68,103.73,74865.0,100.9522,100.9619,100.7481,100.7967,74865.0
2024-02-08 11:00:00,103.73,103.75,103.61,103.74,87914.0,100.7967,100.8162,100.6801,100.8064,87914.0
2024-02-08 11:05:00,103.73,103.86,103.72,103.78,48891.0,100.7967,100.9231,100.787,100.8453,48891.0
2024-02-08 11:10:00,103.78,103.78,103.53,103.54,33284.0,100.8453,100.8453,100.6024,100.6121,33284.0
2024-02-08 11:15:00,103.54,103.55,103.36,103.42,40304.0,100.6121,100.6218,100.4372,100.4955,40304.0
2024-02-08 11:20:00,103.43,103.5,103.34,103.38,49192.0,100.5052,100.5732,100.4178,100.4566,49192.0
2024-02-08 11:25:00,103.39,103.4,103.23,103.38,44293.0,100.4663,100.4761,100.3109,100.4566,44293.0
2024-02-08 11:30:00,103.37,103.44,103.26,103.26,56039.0,100.4469,100.5149,100.34,100.34,56039.0
2024-02-08 11:35:00,103.27,103.37,103.16,103.16,49412.0,100.3497,100.4469,100.2428,100.2428,49412.0
2024-02-08 11:40:00,103.16,103.22,103.11,103.15,30208.0,100.2428,100.3012,100.1943,100.2331,30208.0
2024-02-08 11:45:00,103.15,103.15,103.04,103.1,36540.0,100.2331,100.2331,100.1262,100.1845,36540.0
2024-02-08 11:50:00,103.12,103.32,103.12,103.31,58252.0,100.204,100.3983,100.204,100.3886,58252.0
2024-02-08 11:55:00,103.32,103.34,103.22,103.33,34347.0,100.3983,100.4178,100.3012,100.408,34347.0
2024-02-08 12:00:00,103.33,103.39,103.19,103.19,51614.0,100.408,100.4663,100.272,100.272,51614.0
2024-02-08 12:05:00,103.2,103.31,103.16,103.26,53731.0,100.2817,100.3886,100.2428,100.34,53731.0
2024-02-08 12:10:00,103.27,103.43,103.24,103.43,30837.0,100.3497,100.5052,100.3206,100.5052,30837.0
2024-02-08 12:15:00,103.43,103.45,103.37,103.44,27174.0,100.5052,100.5246,100.4469,100.5149,27174.0
2024-02-08 12:20:00,103.44,103.54,103.34,103.51,49248.0,100.5149,100.6121,100.4178,100.583,49248.0
2024-02-08 12:25:00,103.5,103.67,103.5,103.62,52251.0,100.5732,100.7384,100.5732,100.6898,52251.0
2024-02-08 12:30:00,103.62,103.74,103.53,103.74,33788.0,100.6898,100.8064,100.6024,100.8064,33788.0
2024-02-08 12:35:00,103.73,103.82,103.71,103.79,39035.0,100.7967,100.8842,100.7773,100.855,39035.0
2024-02-08 12:40:00,103.8,103.88,103.75,103.79,33045.0,100.8648,100.9425,100.8162,100.855,33045.0
2024-02-08 12:45:00,103.78,103.86,103.77,103.82,25408.0,100.8453,100.9231,100.8356,100.8842,25408.0
2024-02-08 12:50:00,103.83,103.83,103.73,103.75,28808.0,100.8939,100.8939,100.7967,100.8162,28808.0
2024-02-08 12:55:00,103.76,103.76,103.66,103.68,30029.0,100.8259,100.8259,100.7287,100.7481,30029.0
2024-02-08 13:00:00,103.68,103.75,103.64,103.68,33314.0,100.7481,100.8162,100.7093,100.7481,33314.0
2024-02-08 13:05:00,103.7,103.7,103.49,103.54,58206.0,100.7676,100.7676,100.5635,100.6121,58206.0
2024-02-08 13:10:00,103.54,103.6,103.45,103.59,56339.0,100.6121,100.6704,100.5246,100.6607,56339.0
2024-02-08 13:15:00,103.59,103.68,103.55,103.61,37564.0,100.6607,100.7481,100.6218,100.6801,37564.0
2024-02-08 13:20:00,103.61,103.66,103.57,103.62,27960.0,100.6801,100.7287,100.6413,100.6898,27960.0
2024-02-08 13:25:00,103.62,103.65,103.57,103.61,77393.0,100.6898,100.719,100.6413,100.6801,77393.0
2024-02-08 13:30:00,103.61,103.71,103.55,103.71,63922.0,100.6801,100.7773,100.6218,100.7773,63922.0
2024-02-08 13:35:00,103.7,103.77,103.68,103.72,45686.0,100.7676,100.8356,100.7481,100.787,45686.0
2024-02-08 13:40:00,103.72,103.73,103.69,103.71,48340.0,100.787,100.7967,100.7579,100.7773,48340.0
2024-02-08 13:45:00,103.7,103.87,103.69,103.87,30929.0,100.7676,100.9328,100.7579,100.9328,30929.0
2024-02-08 13:50:00,103.87,104.0,103.85,103.97,32170.0,100.9328,101.0591,100.9133,101.0299,32170.0
2024-02-08 13:55:00,103.98,104.0,103.85,103.88,36596.0,101.0397,101.0591,100.9133,100.9425,36596.0
2024-02-08 14:00:00,103.88,103.89,103.73,103.87,62191.0,100.9425,100.9522,100.7967,100.9328,62191.0
2024-02-08 14:05:00,103.87,103.95,103.84,103.91,38482.0,100.9328,101.0105,100.9036,100.9716,38482.0
2024-02-08 14:10:00,103.91,103.94,103.84,103.84,32640.0,100.9716,101.0008,100.9036,100.9036,32640.0
2024-02-08 14:15:00,103.85,103.98,103.83,103.96,28355.0,100.9133,101.0397,100.8939,101.0202,28355.0
2024-02-08 14:20:00,103.96,103.99,103.92,103.92,17612.0,101.0202,101.0494,100.9814,100.9814,17612.0
2024-02-08 14:25:00,103.93,103.93,103.85,103.87,34614.0,100.9911,100.9911,100.9133,100.9328,34614.0
2024-02-08 14:30:00,103.87,104.0,103.86,103.98,33145.0,100.9328,101.0591,100.9231,101.0397,33145.0
2024-02-08 14:35:00,103.97,104.0,103.93,103.97,28548.0,101.0299,101.0591,100.9911,101.0299,28548.0
2024-02-08 14:40:00,103.96,104.0,103.92,103.94,35613.0,101.0202,101.0591,100.9814,101.0008,35613.0
2024-02-08 14:45:00,103.94,103.94,103.8,103.83,43213.0,101.0008,101.0008,100.8648,100.8939,43213.0
2024-02-08 14:50:00,103.83,103.86,103.79,103.79,32729.0,100.8939,100.9231,100.855,100.855,32729.0
2024-02-08 14:55:00,103.78,103.81,103.73,103.76,33153.0,100.8453,100.8745,100.7967,100.8259,33153.0
2024-02-08 15:00:00,103.77,103.78,103.66,103.74,42477.0,100.8356,100.8453,100.7287,100.8064,42477.0
2024-02-08 15:05:00,103.73,103.76,103.63,103.64,33137.0,100.7967,100.8259,100.6996,100.7093,33137.0
2024-02-08 15:10:00,103.64,103.69,103.62,103.65,36798.0,100.7093,100.7579,100.6898,100.719,36798.0
2024-02-08 15:15:00,103.65,103.68,103.63,103.68,28335.0,100.719,100.7481,100.6996,100.7481,28335.0
2024-02-08 15:20:00,103.68,103.75,103.67,103.68,42501.0,100.7481,100.8162,100.7384,100.7481,42501.0
2024-02-08 15:25:00,103.68,103.71,103.63,103.66,24487.0,100.7481,100.7773,100.6996,100.7287,24487.0
2024-02-08 15:30:00,103.66,103.67,103.58,103.62,26508.0,100.7287,100.7384,100.651,100.6898,26508.0
2024-02-08 15:35:00,103.63,103.65,103.6,103.62,38586.0,100.6996,100.719,100.6704,100.6898,38586.0
2024-02-08 15:40:00,103.62,103.74,103.6,103.74,49178.0,100.6898,100.8064,100.6704,100.8064,49178.0
2024-02-08 15:45:00,103.74,103.75,103.6,103.61,73556.0,100.8064,100.8162,100.6704,100.6801,73556.0
2024-02-08 15:50:00,103.61,103.63,103.52,103.56,114949.0,100.6801,100.6996,100.5927,100.6315,114949.0
2024-02-08 15:55:00,103.57,103.79,103.56,103.77,326439.0,100.6413,100.855,100.6315,100.8356,326439.0
2024-02-09 09:30:00,103.8,104.02,103.33,103.93,163806.0,100.8648,101.0785,100.408,100.9911,163806.0
2024-02-09 09:35:00,103.91,104.1,103.89,104.0,52857.0,100.9716,101.1563,100.9522,101.0591,52857.0
2024-02-09 09:40:00,103.99,104.01,103.88,103.93,60314.0,101.0494,101.0688,100.9425,100.9911,60314.0
2024-02-09 09:45:00,103.92,103.92,103.62,103.72,49111.0,100.9814,100.9814,100.6898,100.787,49111.0
2024-02-09 09:50:00,103.73,103.89,103.73,103.84,46062.0,100.7967,100.9522,100.7967,100.9036,46062.0
2024-02-09 09:55:00,103.84,103.99,103.8,103.98,46531.0,100.9036,101.0494,100.8648,101.0397,46531.0
2024-02-09 10:00:00,103.98,104.01,103.84,103.99,61870.0,101.0397,101.0688,100.9036,101.0494,61870.0
2024-02-09 10:05:00,104.0,104.08,103.94,104.06,45109.0,101.0591,101.1368,101.0008,101.1174,45109.0
2024-02-09 10:10:00,104.03,104.03,103.88,103.95,54059.0,101.0882,101.0882,100.9425,101.0105,54059.0
2024-02-09 10:15:00,103.95,103.98,103.84,103.94,33360.0,101.0105,101.0397,100.9036,101.0008,33360.0
2024-02-09 10:20:00,103.95,104.0,103.87,103.96,20269.0,101.0105,101.0591,100.9328,101.0202,20269.0
2024-02-09 10:25:00,103.95,103.97,103.77,103.86,35259.0,101.0105,101.0299,100.8356,100.9231,35259.0
2024-02-09 10:30:00,103.86,103.98,103.83,103.95,43107.0,100.9231,101.0397,100.8939,101.0105,43107.0
2024-02-09 10:35:00,103.95,104.01,103.93,103.97,31877.0,101.0105,101.0688,100.9911,101.0299,31877.0
2024-02-09 10:40:00,103.97,103.99,103.87,103.93,47979.0,101.0299,101.0494,100.9328,100.9911,47979.0
2024-02-09 10:45:00,103.91,103.96,103.84,103.93,30673.0,100.9716,101.0202,100.9036,100.9911,30673.0
2024-02-09 10:50:00,103.93,103.93,103.77,103.78,30268.0,100.9911,100.9911,100.8356,100.8453,30268.0
2024-02-09 10:55:00,103.79,103.82,103.7,103.8,44253.0,100.855,100.8842,100.7676,100.8648,44253.0
2024-02-09 11:00:00,103.8,103.81,103.7,103.74,39088.0,100.8648,100.8745,100.7676,100.8064,39088.0
2024-02-09 11:05:00,103.73,103.74,103.64,103.73,51219.0,100.7967,100.8064,100.7093,100.7967,51219.0
2024-02-09 11:10:00,103.74,103.77,103.65,103.67,56921.0,100.8064,100.8356,100.719,100.7384,56921.0
2024-02-09 11:15:00,103.67,103.69,103.62,103.66,15672.0,100.7384,100.7579,100.6898,100.7287,15672.0
2024-02-09 11:20:00,103.65,103.72,103.64,103.68,27166.0,100.719,100.787,100.7093,100.7481,27166.0
2024-02-09 11:25:00,103.68,103.75,103.65,103.74,55228.0,100.7481,100.8162,100.719,100.8064,55228.0
2024-02-09 11:30:00,103.73,103.77,103.68,103.72,35001.0,100.7967,100.8356,100.7481,100.787,35001.0
2024-02-09 11:35:00,103.72,103.74,103.58,103.69,26160.0,100.787,100.8064,100.651,100.7579,26160.0
2024-02-09 11:40:00,103.69,103.74,103.66,103.73,18205.0,100.7579,100.8064,100.7287,100.7967,18205.0
2024-02-09 11:45:00,103.73,103.8,103.72,103.79,46131.0,100.7967,100.8648,100.787,100.855,46131.0
2024-02-09 11:50:00,103.79,103.8,103.68,103.69,29589.0,100.855,100.8648,100.7481,100.7579,29589.0
2024-02-09 11:55:00,103.69,103.79,103.69,103.74,16857.0,100.7579,100.855,100.7579,100.8064,16857.0
2024-02-09 12:00:00,103.74,103.77,103.69,103.72,46317.0,100.8064,100.8356,100.7579,100.787,46317.0
2024-02-09 12:05:00,103.72,103.9,103.67,103.87,75336.0,100.787,100.9619,100.7384,100.9328,75336.0
2024-02-09 12:10:00,103.87,103.87,103.78,103.83,26158.0,100.9328,100.9328,100.8453,100.8939,26158.0
2024-02-09 12:15:00,103.83,104.03,103.82,104.02,28954.0,100.8939,101.0882,100.8842,101.0785,28954.0
2024-02-09 12:20:00,104.02,104.12,104.01,104.06,33397.0,101.0785,101.1757,101.0688,101.1174,33397.0
2024-02-09 12:25:00,104.06,104.13,104.04,104.11,58630.0,101.1174,101.1854,101.098,101.166,58630.0
2024-02-09 12:30:00,104.11,104.14,103.97,104.01,57717.0,101.166,101.1951,101.0299,101.0688,57717.0
2024-02-09 12:35:00,104.01,104.01,103.93,104.01,23601.0,101.0688,101.0688,100.9911,101.0688,23601.0
2024-02-09 12:40:00,104.01,104.02,103.97,104.01,22481.0,101.0688,101.0785,101.0299,101.0688,22481.0
2024-02-09 12:45:00,104.01,104.03,103.98,104.02,43031.0,101.0688,101.0882,101.0397,101.0785,43031.0
2024-02-09 12:50:00,104.03,104.11,104.0,104.08,32952.0,101.0882,101.166,101.0591,101.1368,32952.0
2024-02-09 12:55:00,104.08,104.13,104.06,104.12,30632.0,101.1368,101.1854,101.1174,101.1757,30632.0
2024-02-09 13:00:00,104.11,104.12,104.07,104.11,35904.0,101.166,101.1757,101.1271,101.166,35904.0
2024-02-09 13:05:00,104.11,104.16,104.1,104.14,42771.0,101.166,101.2146,101.1563,101.1951,42771.0
2024-02-09 13:10:00,104.15,104.18,104.1,104.12,48281.0,101.2049,101.234,101.1563,101.1757,48281.0
2024-02-09 13:15:00,104.12,104.15,104.01,104.06,32732.0,101.1757,101.2049,101.0688,101.1174,32732.0
2024-02-09 13:20:00,104.05,104.07,104.01,104.04,36683.0,101.1077,101.1271,101.0688,101.098,36683.0
2024-02-09 13:25:00,104.04,104.06,104.01,104.04,39546.0,101.098,101.1174,101.0688,101.098,39546.0
2024-02-09 13:30:00,104.04,104.06,103.91,103.99,102034.0,101.098,101.1174,100.9716,101.0494,102034.0
2024-02-09 13:35:00,103.99,104.08,103.96,104.05,52385.0,101.0494,101.1368,101.0202,101.1077,52385.0
2024-02-09 13:40:00,104.05,104.09,104.0,104.09,40984.0,101.1077,101.1466,101.0591,101.1466,40984.0
2024-02-09 13:45:00,104.09,104.32,104.08,104.28,42509.0,101.1466,101.37,101.1368,101.3312,42509.0
2024-02-09 13:50:00,104.28,104.44,104.27,104.44,44919.0,101.3312,101.4867,101.3215,101.4867,44919.0
2024-02-09 13:55:00,104.44,104.59,104.4,104.59,41923.0,101.4867,101.6324,101.4478,101.6324,41923.0
2024-02-09 14:00:00,104.6,104.67,104.57,104.67,31614.0,101.6421,101.7101,101.613,101.7101,31614.0
2024-02-09 14:05:00,104.67,104.69,104.61,104.62,26507.0,101.7101,101.7296,101.6518,101.6616,26507.0
2024-02-09 14:10:00,104.62,104.77,104.62,104.77,30000.0,101.6616,101.8073,101.6616,101.8073,30000.0
2024-02-09 14:15:00,104.76,104.81,104.72,104.73,43686.0,101.7976,101.8462,101.7587,101.7685,43686.0
2024-02-09 14:20:00,104.72,104.73,104.64,104.7,37517.0,101.7587,101.7685,101.681,101.7393,37517.0
2024-02-09 14:25:00,104.7,104.74,104.63,104.64,23564.0,101.7393,101.7782,101.6713,101.681,23564.0
2024-02-09 14:30:00,104.64,104.65,104.56,104.63,21902.0,101.681,101.6907,101.6033,101.6713,21902.0
2024-02-09 14:35:00,104.63,104.64,104.56,104.59,22496.0,101.6713,101.681,101.6033,101.6324,22496.0
2024-02-09 14:40:00,104.59,104.71,104.58,104.7,29452.0,101.6324,101.749,101.6227,101.7393,29452.0
2024-02-09 14:45:00,104.7,104.73,104.61,104.65,34788.0,101.7393,101.7685,101.6518,101.6907,34788.0
2024-02-09 14:50:00,104.65,104.65,104.59,104.65,34894.0,101.6907,101.6907,101.6324,101.6907,34894.0
2024-02-09 14:55:00,104.64,104.66,104.61,104.62,26100.0,101.681,101.7004,101.6518,101.6616,26100.0
2024-02-09 15:00:00,104.62,104.64,104.56,104.61,46049.0,101.6616,101.681,101.6033,101.6518,46049.0
2024-02-09 15:05:00,104.61,104.7,104.59,104.7,30637.0,101.6518,101.7393,101.6324,101.7393,30637.0
2024-02-09 15:10:00,104.69,104.79,104.68,104.79,52013.0,101.7296,101.8268,101.7199,101.8268,52013.0
2024-02-09 15:15:00,104.79,104.94,104.78,104.93,88610.0,101.8268,101.9725,101.817,101.9628,88610.0
2024-02-09 15:20:00,104.93,104.94,104.68,104.7,72566.0,101.9628,101.9725,101.7199,101.7393,72566.0
2024-02-09 15:25:00,104.69,104.77,104.66,104.66,47854.0,101.7296,101.8073,101.7004,101.7004,47854.0
2024-02-09 15:30:00,104.67,104.68,104.52,104.53,35386.0,101.7101,101.7199,101.5644,101.5741,35386.0
2024-02-09 15:35:00,104.53,104.6,104.52,104.57,21501.0,101.5741,101.6421,101.5644,101.613,21501.0
2024-02-09 15:40:00,104.57,104.61,104.53,104.55,36075.0,101.613,101.6518,101.5741,101.5935,36075.0
2024-02-09 15:45:00,104.55,104.58,104.41,104.42,70487.0,101.5935,101.6227,101.4575,101.4672,70487.0
2024-02-09 15:50:00,104.41,104.56,104.41,104.5,72804.0,101.4575,101.6033,101.4575,101.545,72804.0
2024-02-09 15:55:00,104.5,104.56,104.44,104.49,159267.0,101.545,101.6033,101.4867,101.5352,159267.0
2024-02-12 09:30:00,104.74,105.45,104.64,105.33,222674.0,101.7782,102.4681,101.681,102.3515,222674.0
2024-02-12 09:35:00,105.32,105.89,105.31,105.86,97601.0,102.3418,102.8957,102.3321,102.8665,97601.0
2024-02-12 09:40:00,105.87,106.03,105.64,106.03,79418.0,102.8762,103.0317,102.6527,103.0317,79418.0
2024-02-12 09:45:00,105.97,106.0,105.74,105.92,50460.0,102.9734,103.0025,102.7499,102.9248,50460.0
2024-02-12 09:50:00,105.9,106.14,105.83,106.1,65117.0,102.9054,103.1386,102.8373,103.0997,65117.0
2024-02-12 09:55:00,106.08,106.35,106.05,106.3,57294.0,103.0803,103.3426,103.0511,103.2941,57294.0
2024-02-12 10:00:00,106.29,106.67,106.29,106.66,89644.0,103.2843,103.6536,103.2843,103.6439,89644.0
2024-02-12 10:05:00,106.67,106.68,106.44,106.51,58825.0,103.6536,103.6633,103.4301,103.4981,58825.0
2024-02-12 10:10:00,106.52,106.59,106.41,106.42,55251.0,103.5078,103.5759,103.4009,103.4107,55251.0
2024-02-12 10:15:00,106.42,106.64,106.41,106.61,50923.0,103.4107,103.6244,103.4009,103.5953,50923.0
2024-02-12 10:20:00,106.61,106.69,106.52,106.6,30915.0,103.5953,103.673,103.5078,103.5856,30915.0
2024-02-12 10:25:00,106.61,106.64,106.47,106.58,41845.0,103.5953,103.6244,103.4592,103.5661,41845.0
2024-02-12 10:30:00,106.59,106.69,106.52,106.58,50126.0,103.5759,103.673,103.5078,103.5661,50126.0
2024-02-12 10:35:00,106.6,106.71,106.58,106.71,41701.0,103.5856,103.6925,103.5661,103.6925,41701.0
2024-02-12 10:40:00,106.7,106.72,106.52,106.59,39994.0,103.6827,103.7022,103.5078,103.5759,39994.0
2024-02-12 10:45:00,106.59,106.74,106.58,106.68,45687.0,103.5759,103.7216,103.5661,103.6633,45687.0
2024-02-12 10:50:00,106.68,106.73,106.61,106.64,45570.0,103.6633,103.7119,103.5953,103.6244,45570.0
2024-02-12 10:55:00,106.64,106.74,106.62,106.71,48008.0,103.6244,103.7216,103.605,103.6925,48008.0
2024-02-12 11:00:00,106.72,106.72,106.48,106.58,42156.0,103.7022,103.7022,103.469,103.5661,42156.0
2024-02-12 11:05:00,106.57,106.78,106.53,106.7,40344.0,103.5564,103.7605,103.5176,103.6827,40344.0
2024-02-12 11:10:00,106.71,106.74,106.58,106.59,42183.0,103.6925,103.7216,103.5661,103.5759,42183.0
2024-02-12 11:15:00,106.57,106.61,106.45,106.51,43556.0,103.5564,103.5953,103.4398,103.4981,43556.0
2024-02-12 11:20:00,106.47,106.58,106.44,106.54,30794.0,103.4592,103.5661,103.4301,103.5273,30794.0
2024-02-12 11:25:00,106.54,106.56,106.39,106.43,48709.0,103.5273,103.5467,103.3815,103.4204,48709.0
2024-02-12 11:30:00,106.43,106.6,106.38,106.59,53909.0,103.4204,103.5856,103.3718,103.5759,53909.0
2024-02-12 11:35:00,106.59,106.6,106.52,106.55,39261.0,103.5759,103.5856,103.5078,103.537,39261.0
2024-02-12 11:40:00,106.55,106.62,106.49,106.61,36909.0,103.537,103.605,103.4787,103.5953,36909.0
2024-02-12 11:45:00,106.61,106.61,106.49,106.57,34931.0,103.5953,103.5953,103.4787,103.5564,34931.0
2024-02-12 11:50:00,106.57,106.7,106.56,106.66,38327.0,103.5564,103.6827,103.5467,103.6439,38327.0
2024-02-12 11:55:00,106.66,106.68,106.59,106.6,30648.0,103.6439,103.6633,103.5759,103.5856,30648.0
2024-02-12 12:00:00,106.61,106.62,106.47,106.5,34411.0,103.5953,103.605,103.4592,103.4884,34411.0
2024-02-12 12:05:00,106.51,106.63,106.5,106.55,46546.0,103.4981,103.6147,103.4884,103.537,46546.0
2024-02-12 12:10:00,106.53,106.6,106.45,106.47,40582.0,103.5176,103.5856,103.4398,103.4592,40582.0
2024-02-12 12:15:00,106.47,106.47,106.34,106.38,81928.0,103.4592,103.4592,103.3329,103.3718,81928.0
2024-02-12 12:20:00,106.38,106.39,106.23,106.28,39528.0,103.3718,103.3815,103.226,103.2746,39528.0
2024-02-12 12:25:00,106.28,106.29,106.18,106.23,36710.0,103.2746,103.2843,103.1775,103.226,36710.0
2024-02-12 12:30:00,106.23,106.34,106.21,106.29,33438.0,103.226,103.3329,103.2066,103.2843,33438.0
2024-02-12 12:35:00,106.29,106.39,106.27,106.38,31518.0,103.2843,103.3815,103.2649,103.3718,31518.0
2024-02-12 12:40:00,106.37,106.4,106.32,106.37,30924.0,103.3621,103.3912,103.3135,103.3621,30924.0
2024-02-12 12:45:00,106.37,106.43,106.33,106.43,25749.0,103.3621,103.4204,103.3232,103.4204,25749.0
2024-02-12 12:50:00,106.43,106.53,106.42,106.5,25907.0,103.4204,103.5176,103.4107,103.4884,25907.0
2024-02-12 12:55:00,106.5,106.5,106.39,106.45,58967.0,103.4884,103.4884,103.3815,103.4398,58967.0
2024-02-12 13:00:00,106.45,106.45,106.37,106.45,35006.0,103.4398,103.4398,103.3621,103.4398,35006.0
2024-02-12 13:05:00,106.45,106.57,106.43,106.56,39367.0,103.4398,103.5564,103.4204,103.5467,39367.0
2024-02-12 13:10:00,106.57,106.71,106.56,106.68,44227.0,103.5564,103.6925,103.5467,103.6633,44227.0
2024-02-12 13:15:00,106.67,106.71,106.66,106.68,26945.0,103.6536,103.6925,103.6439,103.6633,26945.0
2024-02-12 13:20:00,106.7,106.76,106.63,106.73,39285.0,103.6827,103.741,103.6147,103.7119,39285.0
2024-02-12 13:25:00,106.73,106.8,106.64,106.79,55806.0,103.7119,103.7799,103.6244,103.7702,55806.0
2024-02-12 13:30:00,106.78,106.86,106.73,106.84,29744.0,103.7605,103.8382,103.7119,103.8188,29744.0
2024-02-12 13:35:00,106.84,106.88,106.75,106.78,35724.0,103.8188,103.8577,103.7313,103.7605,35724.0
2024-02-12 13:40:00,106.76,106.82,106.66,106.75,45141.0,103.741,103.7994,103.6439,103.7313,45141.0
2024-02-12 13:45:00,106.77,106.87,106.73,106.8,39306.0,103.7508,103.8479,103.7119,103.7799,39306.0
2024-02-12 13:50:00,106.81,106.85,106.74,106.83,23689.0,103.7896,103.8285,103.7216,103.8091,23689.0
2024-02-12 13:55:00,106.84,106.92,106.83,106.88,40157.0,103.8188,103.8965,103.8091,103.8577,40157.0
2024-02-12 14:00:00,106.87,106.96,106.83,106.92,41565.0,103.8479,103.9354,103.8091,103.8965,41565.0
2024-02-12 14:05:00,106.93,106.94,106.84,106.9,26423.0,103.9062,103.916,103.8188,103.8771,26423.0
2024-02-12 14:10:00,106.9,106.93,106.84,106.86,27497.0,103.8771,103.9062,103.8188,103.8382,27497.0
2024-02-12 14:15:00,106.87,106.9,106.63,106.63,52570.0,103.8479,103.8771,103.6147,103.6147,52570.0
2024-02-12 14:20:00,106.63,106.71,106.57,106.64,36192.0,103.6147,103.6925,103.5564,103.6244,36192.0
2024-02-12 14:25:00,106.65,106.67,106.6,106.67,31927.0,103.6342,103.6536,103.5856,103.6536,31927.0
2024-02-12 14:30:00,106.67,106.7,106.58,106.63,77104.0,103.6536,103.6827,103.5661,103.6147,77104.0
2024-02-12 14:35:00,106.63,106.73,106.6,106.65,33460.0,103.6147,103.7119,103.5856,103.6342,33460.0
2024-02-12 14:40:00,106.65,106.66,106.58,106.59,28121.0,103.6342,103.6439,103.5661,103.5759,28121.0
2024-02-12 14:45:00,106.59,106.6,106.46,106.47,37156.0,103.5759,103.5856,103.4495,103.4592,37156.0
2024-02-12 14:50:00,106.46,106.46,106.35,106.37,41732.0,103.4495,103.4495,103.3426,103.3621,41732.0
2024-02-12 14:55:00,106.36,106.43,106.34,106.42,31632.0,103.3524,103.4204,103.3329,103.4107,31632.0
2024-02-12 15:00:00,106.41,106.49,106.4,106.48,21662.0,103.4009,103.4787,103.3912,103.469,21662.0
2024-02-12 15:05:00,106.48,106.53,106.45,106.5,28920.0,103.469,103.5176,103.4398,103.4884,28920.0
2024-02-12 15:10:00,106.49,106.62,106.48,106.6,35649.0,103.4787,103.605,103.469,103.5856,35649.0
2024-02-12 15:15:00,106.61,106.65,106.57,106.62,48216.0,103.5953,103.6342,103.5564,103.605,48216.0
2024-02-12 15:20:00,106.61,106.72,106.59,106.7,42964.0,103.5953,103.7022,103.5759,103.6827,42964.0
2024-02-12 15:25:00,106.69,106.91,106.67,106.82,160138.0,103.673,103.8868,103.6536,103.7994,160138.0
2024-02-12 15:30:00,106.83,106.94,106.8,106.88,82134.0,103.8091,103.916,103.7799,103.8577,82134.0
2024-02-12 15:35:00,106.88,107.09,106.86,107.01,111972.0,103.8577,104.0617,103.8382,103.984,111972.0
2024-02-12 15:40:00,107.01,107.29,107.01,107.27,110736.0,103.984,104.2561,103.984,104.2366,110736.0
2024-02-12 15:45:00,107.26,107.34,107.2,107.34,117188.0,104.2269,104.3046,104.1686,104.3046,117188.0
2024-02-12 15:50:00,107.34,107.43,107.27,107.35,167235.0,104.3046,104.3921,104.2366,104.3144,167235.0
2024-02-12 15:55:00,107.33,107.33,107.1,107.19,464197.0,104.2949,104.2949,104.0714,104.1589,464197.0
2024-02-13 09:30:00,104.99,105.8,104.84,105.57,338359.0,102.0211,102.8082,101.8753,102.5847,338359.0
2024-02-13 09:35:00,105.65,105.65,105.04,105.09,64219.0,102.6624,102.6624,102.0697,102.1183,64219.0
2024-02-13 09:40:00,105.06,105.16,104.54,104.62,80167.0,102.0891,102.1863,101.5838,101.6616,80167.0
2024-02-13 09:45:00,104.61,104.92,104.49,104.75,94291.0,101.6518,101.9531,101.5352,101.7879,94291.0
2024-02-13 09:50:00,104.76,104.81,104.55,104.58,57706.0,101.7976,101.8462,101.5935,101.6227,57706.0
2024-02-13 09:55:00,104.57,104.63,104.45,104.59,76692.0,101.613,101.6713,101.4964,101.6324,76692.0
2024-02-13 10:00:00,104.59,104.73,104.49,104.55,55780.0,101.6324,101.7685,101.5352,101.5935,55780.0
2024-02-13 10:05:00,104.55,104.64,104.32,104.39,70951.0,101.5935,101.681,101.37,101.4381,70951.0
2024-02-13 10:10:00,104.36,104.52,104.24,104.48,54703.0,101.4089,101.5644,101.2923,101.5255,54703.0
2024-02-13 10:15:00,104.47,104.61,104.38,104.61,43825.0,101.5158,101.6518,101.4284,101.6518,43825.0
2024-02-13 10:20:00,104.6,104.88,104.57,104.82,48413.0,101.6421,101.9142,101.613,101.8559,48413.0
2024-02-13 10:25:00,104.83,105.12,104.82,105.02,50557.0,101.8656,102.1474,101.8559,102.0503,50557.0
2024-02-13 10:30:00,105.02,105.02,104.73,104.83,40071.0,102.0503,102.0503,101.7685,101.8656,40071.0
2024-02-13 10:35:00,104.82,104.87,104.65,104.87,30696.0,101.8559,101.9045,101.6907,101.9045,30696.0
2024-02-13 10:40:00,104.86,104.93,104.74,104.85,42442.0,101.8948,101.9628,101.7782,101.8851,42442.0
2024-02-13 10:45:00,104.84,104.98,104.79,104.92,61823.0,101.8753,102.0114,101.8268,101.9531,61823.0
2024-02-13 10:50:00,104.91,104.94,104.74,104.89,66185.0,101.9434,101.9725,101.7782,101.9239,66185.0
2024-02-13 10:55:00,104.88,104.88,104.65,104.72,29983.0,101.9142,101.9142,101.6907,101.7587,29983.0
2024-02-13 11:00:00,104.72,105.05,104.7,105.03,62278.0,101.7587,102.0794,101.7393,102.06,62278.0
2024-02-13 11:05:00,105.02,105.18,105.0,105.14,35017.0,102.0503,102.2057,102.0308,102.1669,35017.0
2024-02-13 11:10:00,105.14,105.32,105.1,105.25,37818.0,102.1669,102.3418,102.128,102.2737,37818.0
2024-02-13 11:15:00,105.27,105.35,105.02,105.1,32789.0,102.2932,102.3709,102.0503,102.128,32789.0
2024-02-13 11:20:00,105.08,105.27,105.05,105.21,21539.0,102.1086,102.2932,102.0794,102.2349,21539.0
2024-02-13 11:25:00,105.21,105.24,105.07,105.09,25236.0,102.2349,102.264,102.0988,102.1183,25236.0
2024-02-13 11:30:00,105.12,105.16,105.04,105.09,39346.0,102.1474,102.1863,102.0697,102.1183,39346.0
2024-02-13 11:35:00,105.08,105.14,105.0,105.14,30086.0,102.1086,102.1669,102.0308,102.1669,30086.0
2024-02-13 11:40:00,105.15,105.2,104.97,104.97,49920.0,102.1766,102.2252,102.0017,102.0017,49920.0
2024-02-13 11:45:00,104.97,105.09,104.95,104.98,45734.0,102.0017,102.1183,101.9822,102.0114,45734.0
2024-02-13 11:50:00,105.0,105.01,104.94,104.99,37783.0,102.0308,102.0405,101.9725,102.0211,37783.0
2024-02-13 11:55:00,104.98,105.07,104.9,105.02,57347.0,102.0114,102.0988,101.9336,102.0503,57347.0
2024-02-13 12:00:00,105.0,105.1,105.0,105.04,27370.0,102.0308,102.128,102.0308,102.0697,27370.0
2024-02-13 12:05:00,105.03,105.13,104.99,105.13,44120.0,102.06,102.1571,102.0211,102.1571,44120.0
2024-02-13 12:10:00,105.12,105.16,105.04,105.13,37068.0,102.1474,102.1863,102.0697,102.1571,37068.0
2024-02-13 12:15:00,105.13,105.17,105.09,105.15,20767.0,102.1571,102.196,102.1183,102.1766,20767.0
2024-02-13 12:20:00,105.16,105.24,105.14,105.21,18986.0,102.1863,102.264,102.1669,102.2349,18986.0
2024-02-13 12:25:00,105.22,105.22,105.1,105.15,21658.0,102.2446,102.2446,102.128,102.1766,21658.0
2024-02-13 12:30:00,105.14,105.25,105.09,105.19,19829.0,102.1669,102.2737,102.1183,102.2154,19829.0
2024-02-13 12:35:00,105.21,105.26,105.15,105.26,21716.0,102.2349,102.2835,102.1766,102.2835,21716.0
2024-02-13 12:40:00,105.25,105.34,105.2,105.33,31327.0,102.2737,102.3612,102.2252,102.3515,31327.0
2024-02-13 12:45:00,105.33,105.34,105.19,105.24,31800.0,102.3515,102.3612,102.2154,102.264,31800.0
2024-02-13 12:50:00,105.24,105.34,105.21,105.31,27557.0,102.264,102.3612,102.2349,102.3321,27557.0
2024-02-13 12:55:00,105.3,105.32,105.2,105.29,25708.0,102.3223,102.3418,102.2252,102.3126,25708.0
2024-02-13 13:00:00,105.29,105.41,105.29,105.33,27255.0,102.3126,102.4292,102.3126,102.3515,27255.0
2024-02-13 13:05:00,105.34,105.41,105.34,105.34,25488.0,102.3612,102.4292,102.3612,102.3612,25488.0
2024-02-13 13:10:00,105.33,105.38,105.26,105.38,33545.0,102.3515,102.4001,102.2835,102.4001,33545.0
2024-02-13 13:15:00,105.38,105.44,105.33,105.36,31047.0,102.4001,102.4584,102.3515,102.3806,31047.0
2024-02-13 13:20:00,105.37,105.39,105.32,105.35,19958.0,102.3904,102.4098,102.3418,102.3709,19958.0
2024-02-13 13:25:00,105.36,105.45,105.36,105.45,17331.0,102.3806,102.4681,102.3806,102.4681,17331.0
2024-02-13 13:30:00,105.45,105.51,105.38,105.42,41419.0,102.4681,102.5264,102.4001,102.4389,41419.0
2024-02-13 13:35:00,105.41,105.44,105.32,105.39,34658.0,102.4292,102.4584,102.3418,102.4098,34658.0
2024-02-13 13:40:00,105.39,105.44,105.35,105.43,30290.0,102.4098,102.4584,102.3709,102.4487,30290.0
2024-02-13 13:45:00,105.42,105.44,105.38,105.38,31927.0,102.4389,102.4584,102.4001,102.4001,31927.0
2024-02-13 13:50:00,105.37,105.41,105.33,105.38,34192.0,102.3904,102.4292,102.3515,102.4001,34192.0
2024-02-13 13:55:00,105.38,105.43,105.34,105.42,28226.0,102.4001,102.4487,102.3612,102.4389,28226.0
2024-02-13 14:00:00,105.42,105.51,105.4,105.46,27996.0,102.4389,102.5264,102.4195,102.4778,27996.0
2024-02-13 14:05:00,105.47,105.48,105.13,105.14,31771.0,102.4875,102.4972,102.1571,102.1669,31771.0
2024-02-13 14:10:00,105.14,105.14,104.95,104.98,47656.0,102.1669,102.1669,101.9822,102.0114,47656.0
2024-02-13 14:15:00,104.98,105.02,104.91,104.96,43446.0,102.0114,102.0503,101.9434,101.9919,43446.0
2024-02-13 14:20:00,104.95,104.97,104.91,104.91,22621.0,101.9822,102.0017,101.9434,101.9434,22621.0
2024-02-13 14:25:00,104.91,104.93,104.83,104.83,29917.0,101.9434,101.9628,101.8656,101.8656,29917.0
2024-02-13 14:30:00,104.84,105.03,104.83,105.0,38894.0,101.8753,102.06,101.8656,102.0308,38894.0
2024-02-13 14:35:00,105.0,105.02,104.91,104.95,31466.0,102.0308,102.0503,101.9434,101.9822,31466.0
2024-02-13 14:40:00,104.95,105.0,104.87,104.9,25805.0,101.9822,102.0308,101.9045,101.9336,25805.0
2024-02-13 14:45:00,104.88,104.92,104.74,104.74,29699.0,101.9142,101.9531,101.7782,101.7782,29699.0
2024-02-13 14:50:00,104.76,104.78,104.62,104.69,29975.0,101.7976,101.817,101.6616,101.7296,29975.0
2024-02-13 14:55:00,104.69,104.82,104.68,104.77,32453.0,101.7296,101.8559,101.7199,101.8073,32453.0
2024-02-13 15:00:00,104.77,104.85,104.72,104.74,44260.0,101.8073,101.8851,101.7587,101.7782,44260.0
2024-02-13 15:05:00,104.75,104.83,104.72,104.79,30382.0,101.7879,101.8656,101.7587,101.8268,30382.0
2024-02-13 15:10:00,104.79,104.87,104.77,104.81,28492.0,101.8268,101.9045,101.8073,101.8462,28492.0
2024-02-13 15:15:00,104.81,104.85,104.76,104.8,31882.0,101.8462,101.8851,101.7976,101.8365,31882.0
2024-02-13 15:20:00,104.81,104.84,104.72,104.78,31947.0,101.8462,101.8753,101.7587,101.817,31947.0
2024-02-13 15:25:00,104.78,104.84,104.7,104.83,42031.0,101.817,101.8753,101.7393,101.8656,42031.0
2024-02-13 15:30:00,104.83,105.03,104.8,105.01,78605.0,101.8656,102.06,101.8365,102.0405,78605.0
2024-02-13 15:35:00,105.0,105.06,104.95,105.02,45833.0,102.0308,102.0891,101.9822,102.0503,45833.0
2024-02-13 15:40:00,105.01,105.09,104.91,104.98,62213.0,102.0405,102.1183,101.9434,102.0114,62213.0
2024-02-13 15:45:00,104.99,105.0,104.8,104.83,114394.0,102.0211,102.0308,101.8365,101.8656,114394.0
2024-02-13 15:50:00,104.82,104.93,104.72,104.89,200733.0,101.8559,101.9628,101.7587,101.9239,200733.0
2024-02-13 15:55:00,104.89,105.12,104.87,105.01,372210.0,101.9239,102.1474,101.9045,102.0405,372210.0
2024-02-14 09:30:00,104.82,105.71,104.66,104.7,375801.0,101.8559,102.7207,101.7004,101.7393,375801.0
2024-02-14 09:35:00,104.72,105.07,104.54,104.86,107141.0,101.7587,102.0988,101.5838,101.8948,107141.0
2024-02-14 09:40:00,104.84,104.97,104.64,104.83,89744.0,101.8753,102.0017,101.681,101.8656,89744.0
2024-02-14 09:45:00,104.84,104.99,104.78,104.87,83478.0,101.8753,102.0211,101.817,101.9045,83478.0
2024-02-14 09:50:00,104.9,105.34,104.89,105.33,43189.0,101.9336,102.3612,101.9239,102.3515,43189.0
2024-02-14 09:55:00,105.32,105.4,105.08,105.12,45762.0,102.3418,102.4195,102.1086,102.1474,45762.0
2024-02-14 10:00:00,105.15,105.39,105.08,105.35,34917.0,102.1766,102.4098,102.1086,102.3709,34917.0
2024-02-14 10:05:00,105.31,105.31,105.05,105.18,22282.0,102.3321,102.3321,102.0794,102.2057,22282.0
2024-02-14 10:10:00,105.19,105.33,105.07,105.27,28057.0,102.2154,102.3515,102.0988,102.2932,28057.0
2024-02-14 10:15:00,105.29,105.39,105.26,105.31,42984.0,102.3126,102.4098,102.2835,102.3321,42984.0
2024-02-14 10:20:00,105.32,105.66,105.31,105.66,48264.0,102.3418,102.6722,102.3321,102.6722,48264.0
2024-02-14 10:25:00,105.66,105.69,105.45,105.45,27138.0,102.6722,102.7013,102.4681,102.4681,27138.0
2024-02-14 10:30:00,105.48,105.53,105.26,105.4,45714.0,102.4972,102.5458,102.2835,102.4195,45714.0
2024-02-14 10:35:00,105.39,105.42,105.06,105.08,51964.0,102.4098,102.4389,102.0891,102.1086,51964.0
2024-02-14 10:40:00,105.08,105.08,104.86,105.04,35622.0,102.1086,102.1086,101.8948,102.0697,35622.0
2024-02-14 10:45:00,105.05,105.07,104.94,104.97,29185.0,102.0794,102.0988,101.9725,102.0017,29185.0
2024-02-14 10:50:00,104.96,104.99,104.85,104.9,38617.0,101.9919,102.0211,101.8851,101.9336,38617.0
2024-02-14 10:55:00,104.89,104.91,104.72,104.72,52211.0,101.9239,101.9434,101.7587,101.7587,52211.0
2024-02-14 11:00:00,104.7,104.75,104.46,104.49,54363.0,101.7393,101.7879,101.5061,101.5352,54363.0
2024-02-14 11:05:00,104.49,104.65,104.46,104.62,64701.0,101.5352,101.6907,101.5061,101.6616,64701.0
2024-02-14 11:10:00,104.63,104.82,104.62,104.71,33021.0,101.6713,101.8559,101.6616,101.749,33021.0
2024-02-14 11:15:00,104.68,104.83,104.65,104.82,39372.0,101.7199,101.8656,101.6907,101.8559,39372.0
2024-02-14 11:20:00,104.8,105.03,104.7,105.03,47226.0,101.8365,102.06,101.7393,102.06,47226.0
2024-02-14 11:25:00,105.04,105.14,105.0,105.14,35350.0,102.0697,102.1669,102.0308,102.1669,35350.0
2024-02-14 11:30:00,105.14,105.16,104.99,105.07,44087.0,102.1669,102.1863,102.0211,102.0988,44087.0
2024-02-14 11:35:00,105.07,105.07,105.0,105.02,26174.0,102.0988,102.0988,102.0308,102.0503,26174.0
2024-02-14 11:40:00,105.02,105.1,104.92,105.0,42106.0,102.0503,102.128,101.9531,102.0308,42106.0
2024-02-14 11:45:00,105.01,105.06,104.88,105.01,40177.0,102.0405,102.0891,101.9142,102.0405,40177.0
2024-02-14 11:50:00,105.03,105.04,104.9,105.0,34229.0,102.06,102.0697,101.9336,102.0308,34229.0
2024-02-14 11:55:00,104.98,105.04,104.92,105.04,50690.0,102.0114,102.0697,101.9531,102.0697,50690.0
2024-02-14 12:00:00,105.04,105.04,104.71,104.76,38306.0,102.0697,102.0697,101.749,101.7976,38306.0
2024-02-14 12:05:00,104.76,104.79,104.64,104.77,16103.0,101.7976,101.8268,101.681,101.8073,16103.0
2024-02-14 12:10:00,104.75,104.86,104.75,104.84,26047.0,101.7879,101.8948,101.7879,101.8753,26047.0
2024-02-14 12:15:00,104.83,105.01,104.82,104.98,37463.0,101.8656,102.0405,101.8559,102.0114,37463.0
2024-02-14 12:20:00,105.0,105.09,104.92,105.06,37100.0,102.0308,102.1183,101.9531,102.0891,37100.0
2024-02-14 12:25:00,105.06,105.07,104.98,105.02,25992.0,102.0891,102.0988,102.0114,102.0503,25992.0
2024-02-14 12:30:00,105.03,105.1,105.01,105.09,30691.0,102.06,102.128,102.0405,102.1183,30691.0
2024-02-14 12:35:00,105.08,105.09,104.99,105.05,23298.0,102.1086,102.1183,102.0211,102.0794,23298.0
2024-02-14 12:40:00,105.05,105.14,105.02,105.12,13490.0,102.0794,102.1669,102.0503,102.1474,13490.0
2024-02-14 12:45:00,105.12,105.21,105.09,105.2,19257.0,102.1474,102.2349,102.1183,102.2252,19257.0
2024-02-14 12:50:00,105.2,105.28,105.18,105.28,16477.0,102.2252,102.3029,102.2057,102.3029,16477.0
2024-02-14 12:55:00,105.28,105.31,105.23,105.26,16403.0,102.3029,102.3321,102.2543,102.2835,16403.0
2024-02-14 13:00:00,105.27,105.32,105.22,105.31,30235.0,102.2932,102.3418,102.2446,102.3321,30235.0
2024-02-14 13:05:00,105.29,105.32,105.17,105.18,133649.0,102.3126,102.3418,102.196,102.2057,133649.0
2024-02-14 13:10:00,105.17,105.22,105.09,105.14,26904.0,102.196,102.2446,102.1183,102.1669,26904.0
2024-02-14 13:15:00,105.14,105.2,105.12,105.15,19614.0,102.1669,102.2252,102.1474,102.1766,19614.0
2024-02-14 13:20:00,105.16,105.17,105.08,105.11,12161.0,102.1863,102.196,102.1086,102.1377,12161.0
2024-02-14 13:25:00,105.11,105.23,105.1,105.2,15266.0,102.1377,102.2543,102.128,102.2252,15266.0
2024-02-14 13:30:00,105.2,105.39,105.2,105.36,26897.0,102.2252,102.4098,102.2252,102.3806,26897.0
2024-02-14 13:35:00,105.36,105.5,105.34,105.43,27147.0,102.3806,102.5167,102.3612,102.4487,27147.0
2024-02-14 13:40:00,105.43,105.43,105.33,105.35,19080.0,102.4487,102.4487,102.3515,102.3709,19080.0
2024-02-14 13:45:00,105.35,105.46,105.34,105.35,37348.0,102.3709,102.4778,102.3612,102.3709,37348.0
2024-02-14 13:50:00,105.34,105.46,105.31,105.45,23030.0,102.3612,102.4778,102.3321,102.4681,23030.0
2024-02-14 13:55:00,105.46,105.53,105.39,105.53,27824.0,102.4778,102.5458,102.4098,102.5458,27824.0
2024-02-14 14:00:00,105.54,105.57,105.47,105.53,31488.0,102.5555,102.5847,102.4875,102.5458,31488.0
2024-02-14 14:05:00,105.53,105.53,105.36,105.39,43845.0,102.5458,102.5458,102.3806,102.4098,43845.0
2024-02-14 14:10:00,105.4,105.63,105.4,105.63,26457.0,102.4195,102.643,102.4195,102.643,26457.0
2024-02-14 14:15:00,105.62,105.65,105.57,105.6,26498.0,102.6333,102.6624,102.5847,102.6139,26498.0
2024-02-14 14:20:00,105.6,105.69,105.59,105.69,19408.0,102.6139,102.7013,102.6041,102.7013,19408.0
2024-02-14 14:25:00,105.69,105.77,105.68,105.77,28368.0,102.7013,102.779,102.6916,102.779,28368.0
2024-02-14 14:30:00,105.78,105.79,105.68,105.76,30668.0,102.7888,102.7985,102.6916,102.7693,30668.0
2024-02-14 14:35:00,105.77,105.85,105.75,105.79,34501.0,102.779,102.8568,102.7596,102.7985,34501.0
2024-02-14 14:40:00,105.78,105.88,105.77,105.84,20304.0,102.7888,102.8859,102.779,102.8471,20304.0
2024-02-14 14:45:00,105.84,105.92,105.83,105.89,41951.0,102.8471,102.9248,102.8373,102.8957,41951.0
2024-02-14 14:50:00,105.89,105.89,105.79,105.82,18663.0,102.8957,102.8957,102.7985,102.8276,18663.0
2024-02-14 14:55:00,105.81,105.9,105.7,105.9,39335.0,102.8179,102.9054,102.711,102.9054,39335.0
2024-02-14 15:00:00,105.9,106.04,105.89,106.04,65564.0,102.9054,103.0414,102.8957,103.0414,65564.0
2024-02-14 15:05:00,106.05,106.13,106.0,106.13,32796.0,103.0511,103.1289,103.0025,103.1289,32796.0
2024-02-14 15:10:00,106.13,106.23,106.08,106.18,40601.0,103.1289,103.226,103.0803,103.1775,40601.0
2024-02-14 15:15:00,106.18,106.24,106.17,106.19,44658.0,103.1775,103.2358,103.1677,103.1872,44658.0
2024-02-14 15:20:00,106.2,106.25,106.07,106.22,94009.0,103.1969,103.2455,103.0706,103.2163,94009.0
2024-02-14 15:25:00,106.23,106.26,106.15,106.18,50661.0,103.226,103.2552,103.1483,103.1775,50661.0
2024-02-14 15:30:00,106.18,106.2,106.11,106.17,94639.0,103.1775,103.1969,103.1094,103.1677,94639.0
2024-02-14 15:35:00,106.17,106.22,106.15,106.19,48040.0,103.1677,103.2163,103.1483,103.1872,48040.0
2024-02-14 15:40:00,106.18,106.23,106.16,106.18,61745.0,103.1775,103.226,103.158,103.1775,61745.0
2024-02-14 15:45:00,106.17,106.27,106.17,106.26,68094.0,103.1677,103.2649,103.1677,103.2552,68094.0
2024-02-14 15:50:00,106.26,106.4,106.24,106.34,130982.0,103.2552,103.3912,103.2358,103.3329,130982.0
2024-02-14 15:55:00,106.34,106.42,106.25,106.31,274178.0,103.3329,103.4107,103.2455,103.3038,274178.0
2024-02-15 09:30:00,107.02,107.34,106.85,107.0,170945.0,103.9937,104.3046,103.8285,103.9743,170945.0
2024-02-15 09:35:00,107.1,107.1,106.75,106.9,55197.0,104.0714,104.0714,103.7313,103.8771,55197.0
2024-02-15 09:40:00,106.9,107.29,106.87,107.09,49295.0,103.8771,104.2561,103.8479,104.0617,49295.0
2024-02-15 09:45:00,107.07,107.27,107.0,107.0,146658.0,104.0423,104.2366,103.9743,103.9743,146658.0
2024-02-15 09:50:00,107.01,107.18,106.89,107.14,46984.0,103.984,104.1492,103.8674,104.1103,46984.0
2024-02-15 09:55:00,107.15,107.21,107.0,107.03,41346.0,104.12,104.1783,103.9743,104.0034,41346.0
2024-02-15 10:00:00,107.04,107.15,106.98,107.05,63745.0,104.0131,104.12,103.9548,104.0228,63745.0
2024-02-15 10:05:00,107.03,107.13,107.0,107.13,49628.0,104.0034,104.1006,103.9743,104.1006,49628.0
2024-02-15 10:10:00,107.14,107.28,107.07,107.23,96458.0,104.1103,104.2463,104.0423,104.1978,96458.0
2024-02-15 10:15:00,107.23,107.3,106.99,107.0,57647.0,104.1978,104.2658,103.9645,103.9743,57647.0
2024-02-15 10:20:00,107.04,107.04,106.83,106.95,56095.0,104.0131,104.0131,103.8091,103.9257,56095.0
2024-02-15 10:25:00,106.98,107.05,106.67,106.69,36132.0,103.9548,104.0228,103.6536,103.673,36132.0
2024-02-15 10:30:00,106.67,106.68,106.46,106.53,29366.0,103.6536,103.6633,103.4495,103.5176,29366.0
2024-02-15 10:35:00,106.48,106.52,106.35,106.48,44263.0,103.469,103.5078,103.3426,103.469,44263.0
2024-02-15 10:40:00,106.48,106.49,106.25,106.37,35229.0,103.469,103.4787,103.2455,103.3621,35229.0
2024-02-15 10:45:00,106.37,106.48,106.33,106.38,43316.0,103.3621,103.469,103.3232,103.3718,43316.0
2024-02-15 10:50:00,106.4,106.42,106.32,106.38,23076.0,103.3912,103.4107,103.3135,103.3718,23076.0
2024-02-15 10:55:00,106.38,106.57,106.33,106.53,39409.0,103.3718,103.5564,103.3232,103.5176,39409.0
2024-02-15 11:00:00,106.54,106.59,106.35,106.36,20246.0,103.5273,103.5759,103.3426,103.3524,20246.0
2024-02-15 11:05:00,106.36,106.42,106.2,106.2,24231.0,103.3524,103.4107,103.1969,103.1969,24231.0
2024-02-15 11:10:00,106.22,106.35,106.18,106.27,23646.0,103.2163,103.3426,103.1775,103.2649,23646.0
2024-02-15 11:15:00,106.28,106.36,106.2,106.31,36270.0,103.2746,103.3524,103.1969,103.3038,36270.0
2024-02-15 11:20:00,106.3,106.39,106.29,106.31,33797.0,103.2941,103.3815,103.2843,103.3038,33797.0
2024-02-15 11:25:00,106.32,106.37,106.29,106.3,29834.0,103.3135,103.3621,103.2843,103.2941,29834.0
2024-02-15 11:30:00,106.29,106.29,106.18,106.29,50075.0,103.2843,103.2843,103.1775,103.2843,50075.0
2024-02-15 11:35:00,106.29,106.45,106.27,106.43,28112.0,103.2843,103.4398,103.2649,103.4204,28112.0
2024-02-15 11:40:00,106.43,106.45,106.22,106.28,39731.0,103.4204,103.4398,103.2163,103.2746,39731.0
2024-02-15 11:45:00,106.29,106.36,106.22,106.24,28547.0,103.2843,103.3524,103.2163,103.2358,28547.0
2024-02-15 11:50:00,106.24,106.42,106.2,106.33,142964.0,103.2358,103.4107,103.1969,103.3232,142964.0
2024-02-15 11:55:00,106.32,106.7,106.31,106.61,128713.0,103.3135,103.6827,103.3038,103.5953,128713.0
2024-02-15 12:00:00,106.61,106.68,106.49,106.6,264183.0,103.5953,103.6633,103.4787,103.5856,264183.0
2024-02-15 12:05:00,106.59,106.69,106.56,106.64,164489.0,103.5759,103.673,103.5467,103.6244,164489.0
2024-02-15 12:10:00,106.66,106.77,106.59,106.76,68306.0,103.6439,103.7508,103.5759,103.741,68306.0
2024-02-15 12:15:00,106.75,106.91,106.72,106.86,48350.0,103.7313,103.8868,103.7022,103.8382,48350.0
2024-02-15 12:20:00,106.86,106.93,106.82,106.93,71186.0,103.8382,103.9062,103.7994,103.9062,71186.0
2024-02-15 12:25:00,106.93,106.98,106.87,106.97,86240.0,103.9062,103.9548,103.8479,103.9451,86240.0
2024-02-15 12:30:00,106.96,107.06,106.91,106.99,74627.0,103.9354,104.0326,103.8868,103.9645,74627.0
2024-02-15 12:35:00,107.0,107.02,106.92,106.96,28844.0,103.9743,103.9937,103.8965,103.9354,28844.0
2024-02-15 12:40:00,106.98,106.98,106.86,106.94,21159.0,103.9548,103.9548,103.8382,103.916,21159.0
2024-02-15 12:45:00,106.94,106.96,106.89,106.9,24024.0,103.916,103.9354,103.8674,103.8771,24024.0
2024-02-15 12:50:00,106.91,106.94,106.85,106.92,43867.0,103.8868,103.916,103.8285,103.8965,43867.0
2024-02-15 12:55:00,106.92,106.92,106.74,106.79,86185.0,103.8965,103.8965,103.7216,103.7702,86185.0
2024-02-15 13:00:00,106.79,106.8,106.47,106.48,119439.0,103.7702,103.7799,103.4592,103.469,119439.0
2024-02-15 13:05:00,106.48,106.56,106.38,106.5,93781.0,103.469,103.5467,103.3718,103.4884,93781.0
2024-02-15 13:10:00,106.5,106.6,106.45,106.48,39355.0,103.4884,103.5856,103.4398,103.469,39355.0
2024-02-15 13:15:00,106.5,106.52,106.45,106.49,30759.0,103.4884,103.5078,103.4398,103.4787,30759.0
2024-02-15 13:20:00,106.49,106.59,106.48,106.55,33700.0,103.4787,103.5759,103.469,103.537,33700.0
2024-02-15 13:25:00,106.55,106.55,106.44,106.51,31893.0,103.537,103.537,103.4301,103.4981,31893.0
2024-02-15 13:30:00,106.51,106.59,106.39,106.43,49565.0,103.4981,103.5759,103.3815,103.4204,49565.0
2024-02-15 13:35:00,106.43,106.46,106.32,106.41,19605.0,103.4204,103.4495,103.3135,103.4009,19605.0
2024-02-15 13:40:00,106.41,106.45,106.31,106.36,25222.0,103.4009,103.4398,103.3038,103.3524,25222.0
2024-02-15 13:45:00,106.37,106.4,106.31,106.32,37758.0,103.3621,103.3912,103.3038,103.3135,37758.0
2024-02-15 13:50:00,106.33,106.4,106.32,106.35,52847.0,103.3232,103.3912,103.3135,103.3426,52847.0
2024-02-15 13:55:00,106.34,106.47,106.33,106.42,26836.0,103.3329,103.4592,103.3232,103.4107,26836.0
2024-02-15 14:00:00,106.43,106.54,106.43,106.51,34690.0,103.4204,103.5273,103.4204,103.4981,34690.0
2024-02-15 14:05:00,106.51,106.54,106.43,106.48,19508.0,103.4981,103.5273,103.4204,103.469,19508.0
2024-02-15 14:10:00,106.49,106.51,106.42,106.46,22074.0,103.4787,103.4981,103.4107,103.4495,22074.0
2024-02-15 14:15:00,106.47,106.47,106.3,106.37,56339.0,103.4592,103.4592,103.2941,103.3621,56339.0
2024-02-15 14:20:00,106.37,106.37,106.29,106.29,95210.0,103.3621,103.3621,103.2843,103.2843,95210.0
2024-02-15 14:25:00,106.28,106.29,106.12,106.23,55033.0,103.2746,103.2843,103.1191,103.226,55033.0
2024-02-15 14:30:00,106.23,106.23,106.16,106.2,28545.0,103.226,103.226,103.158,103.1969,28545.0
2024-02-15 14:35:00,106.2,106.28,106.19,106.25,39457.0,103.1969,103.2746,103.1872,103.2455,39457.0
2024-02-15 14:40:00,106.25,106.26,106.13,106.2,42810.0,103.2455,103.2552,103.1289,103.1969,42810.0
2024-02-15 14:45:00,106.2,106.27,106.18,106.2,39082.0,103.1969,103.2649,103.1775,103.1969,39082.0
2024-02-15 14:50:00,106.21,106.23,106.11,106.2,34852.0,103.2066,103.226,103.1094,103.1969,34852.0
2024-02-15 14:55:00,106.19,106.23,106.05,106.06,36855.0,103.1872,103.226,103.0511,103.0608,36855.0
2024-02-15 15:00:00,106.06,106.06,105.86,105.93,52984.0,103.0608,103.0608,102.8665,102.9345,52984.0
2024-02-15 15:05:00,105.93,105.93,105.86,105.92,38161.0,102.9345,102.9345,102.8665,102.9248,38161.0
2024-02-15 15:10:00,105.92,106.12,105.88,106.06,49363.0,102.9248,103.1191,102.8859,103.0608,49363.0
2024-02-15 15:15:00,106.05,106.05,105.92,105.97,59293.0,103.0511,103.0511,102.9248,102.9734,59293.0
2024-02-15 15:20:00,105.96,105.97,105.83,105.89,41743.0,102.9637,102.9734,102.8373,102.8957,41743.0
2024-02-15 15:25:00,105.9,105.99,105.87,105.98,29819.0,102.9054,102.9928,102.8762,102.9831,29819.0
2024-02-15 15:30:00,105.99,106.02,105.95,106.02,50172.0,102.9928,103.022,102.954,103.022,50172.0
2024-02-15 15:35:00,106.01,106.06,105.94,105.94,55388.0,103.0123,103.0608,102.9442,102.9442,55388.0
2024-02-15 15:40:00,105.95,106.11,105.94,106.08,47787.0,102.954,103.1094,102.9442,103.0803,47787.0
2024-02-15 15:45:00,106.07,106.1,105.93,105.94,71415.0,103.0706,103.0997,102.9345,102.9442,71415.0
2024-02-15 15:50:00,105.93,106.03,105.86,105.98,168117.0,102.9345,103.0317,102.8665,102.9831,168117.0
2024-02-15 15:55:00,105.98,106.1,105.95,106.03,433512.0,102.9831,103.0997,102.954,103.0317,433512.0
2024-02-16 09:30:00,104.63,104.7,103.08,103.13,453193.0,101.6713,101.7393,100.1651,100.2137,453193.0
2024-02-16 09:35:00,103.13,103.42,102.45,102.45,319841.0,100.2137,100.4955,99.5529,99.5529,319841.0
2024-02-16 09:40:00,102.45,102.77,102.34,102.5,434484.0,99.5529,99.8639,99.446,99.6015,434484.0
2024-02-16 09:45:00,102.5,102.9,102.46,102.76,265065.0,99.6015,99.9902,99.5626,99.8542,265065.0
2024-02-16 09:50:00,102.75,102.79,102.24,102.34,260684.0,99.8444,99.8833,99.3489,99.446,260684.0
2024-02-16 09:55:00,102.33,102.33,101.82,101.96,201729.0,99.4363,99.4363,98.9407,99.0768,201729.0
2024-02-16 10:00:00,101.96,102.06,101.75,101.93,138757.0,99.0768,99.174,98.8727,99.0476,138757.0
2024-02-16 10:05:00,101.94,102.1,101.71,101.99,534545.0,99.0573,99.2128,98.8339,99.1059,534545.0
2024-02-16 10:10:00,102.01,102.18,101.88,102.11,581335.0,99.1254,99.2906,98.999,99.2225,581335.0
2024-02-16 10:15:00,102.1,102.35,101.97,102.24,310858.0,99.2128,99.4558,99.0865,99.3489,310858.0
2024-02-16 10:20:00,102.23,102.23,101.96,102.05,162839.0,99.3391,99.3391,99.0768,99.1642,162839.0
2024-02-16 10:25:00,102.03,102.31,102.0,102.26,153029.0,99.1448,99.4169,99.1157,99.3683,153029.0
2024-02-16 10:30:00,102.26,102.37,101.97,102.01,412374.0,99.3683,99.4752,99.0865,99.1254,412374.0
2024-02-16 10:35:00,102.0,102.1,101.76,101.98,205814.0,99.1157,99.2128,98.8824,99.0962,205814.0
2024-02-16 10:40:00,101.97,101.99,101.65,101.74,107142.0,99.0865,99.1059,98.7755,98.863,107142.0
2024-02-16 10:45:00,101.74,101.86,101.66,101.68,84740.0,98.863,98.9796,98.7853,98.8047,84740.0
2024-02-16 10:50:00,101.7,101.92,101.67,101.87,121316.0,98.8241,99.0379,98.795,98.9893,121316.0
2024-02-16 10:55:00,101.88,101.88,101.68,101.75,60439.0,98.999,98.999,98.8047,98.8727,60439.0
2024-02-16 11:00:00,101.77,101.84,101.76,101.79,74676.0,98.8922,98.9602,98.8824,98.9116,74676.0
2024-02-16 11:05:00,101.79,101.89,101.72,101.89,85725.0,98.9116,99.0088,98.8436,99.0088,85725.0
2024-02-16 11:10:00,101.88,102.28,101.85,102.28,159486.0,98.999,99.3877,98.9699,99.3877,159486.0
2024-02-16 11:15:00,102.29,102.55,102.22,102.44,95388.0,99.3975,99.6501,99.3294,99.5432,95388.0
2024-02-16 11:20:00,102.45,102.61,102.27,102.32,71892.0,99.5529,99.7084,99.378,99.4266,71892.0
2024-02-16 11:25:00,102.33,102.34,102.14,102.28,59040.0,99.4363,99.446,99.2517,99.3877,59040.0
2024-02-16 11:30:00,102.28,102.34,102.16,102.33,150479.0,99.3877,99.446,99.2711,99.4363,150479.0
2024-02-16 11:35:00,102.32,102.39,102.19,102.35,101496.0,99.4266,99.4946,99.3003,99.4558,101496.0
2024-02-16 11:40:00,102.35,102.48,102.32,102.45,67688.0,99.4558,99.5821,99.4266,99.5529,67688.0
2024-02-16 11:45:00,102.47,102.51,102.28,102.4,52295.0,99.5724,99.6112,99.3877,99.5043,52295.0
2024-02-16 11:50:00,102.4,102.79,102.4,102.72,84200.0,99.5043,99.8833,99.5043,99.8153,84200.0
2024-02-16 11:55:00,102.71,102.71,102.51,102.71,53792.0,99.8056,99.8056,99.6112,99.8056,53792.0
2024-02-16 12:00:00,102.72,102.86,102.64,102.81,55112.0,99.8153,99.9513,99.7376,99.9027,55112.0
2024-02-16 12:05:00,102.82,102.88,102.66,102.88,70122.0,99.9125,99.9708,99.757,99.9708,70122.0
2024-02-16 12:10:00,102.88,102.89,102.66,102.67,56780.0,99.9708,99.9805,99.757,99.7667,56780.0
2024-02-16 12:15:00,102.67,102.84,102.65,102.84,59969.0,99.7667,99.9319,99.7473,99.9319,59969.0
2024-02-16 12:20:00,102.84,102.9,102.82,102.84,41167.0,99.9319,99.9902,99.9125,99.9319,41167.0
2024-02-16 12:25:00,102.84,103.01,102.82,102.91,51336.0,99.9319,100.0971,99.9125,99.9999,51336.0
2024-02-16 12:30:00,102.92,102.97,102.85,102.88,43935.0,100.0096,100.0582,99.9416,99.9708,43935.0
2024-02-16 12:35:00,102.87,102.91,102.83,102.91,44346.0,99.9611,99.9999,99.9222,99.9999,44346.0
2024-02-16 12:40:00,102.91,102.91,102.84,102.86,43737.0,99.9999,99.9999,99.9319,99.9513,43737.0
2024-02-16 12:45:00,102.87,102.97,102.84,102.9,34918.0,99.9611,100.0582,99.9319,99.9902,34918.0
2024-02-16 12:50:00,102.9,102.98,102.84,102.97,30945.0,99.9902,100.0679,99.9319,100.0582,30945.0
2024-02-16 12:55:00,102.96,102.98,102.84,102.88,35318.0,100.0485,100.0679,99.9319,99.9708,35318.0
2024-02-16 13:00:00,102.87,102.92,102.81,102.87,42691.0,99.9611,100.0096,99.9027,99.9611,42691.0
2024-02-16 13:05:00,102.86,102.89,102.78,102.84,45025.0,99.9513,99.9805,99.8736,99.9319,45025.0
2024-02-16 13:10:00,102.84,102.91,102.77,102.9,31823.0,99.9319,99.9999,99.8639,99.9902,31823.0
2024-02-16 13:15:00,102.9,102.95,102.88,102.9,22506.0,99.9902,100.0388,99.9708,99.9902,22506.0
2024-02-16 13:20:00,102.89,103.15,102.88,103.14,54123.0,99.9805,100.2331,99.9708,100.2234,54123.0
2024-02-16 13:25:00,103.15,103.25,103.09,103.25,35087.0,100.2331,100.3303,100.1748,100.3303,35087.0
2024-02-16 13:30:00,103.24,103.29,103.12,103.13,34107.0,100.3206,100.3692,100.204,100.2137,34107.0
2024-02-16 13:35:00,103.12,103.23,103.11,103.2,36573.0,100.204,100.3109,100.1943,100.2817,36573.0
2024-02-16 13:40:00,103.2,103.26,103.18,103.24,49188.0,100.2817,100.34,100.2623,100.3206,49188.0
2024-02-16 13:45:00,103.25,103.28,103.21,103.26,31250.0,100.3303,100.3595,100.2914,100.34,31250.0
2024-02-16 13:50:00,103.26,103.44,103.24,103.44,59269.0,100.34,100.5149,100.3206,100.5149,59269.0
2024-02-16 13:55:00,103.44,103.53,103.4,103.52,45848.0,100.5149,100.6024,100.4761,100.5927,45848.0
2024-02-16 14:00:00,103.53,103.61,103.44,103.61,61108.0,100.6024,100.6801,100.5149,100.6801,61108.0
2024-02-16 14:05:00,103.6,103.7,103.49,103.58,53234.0,100.6704,100.7676,100.5635,100.651,53234.0
2024-02-16 14:10:00,103.58,103.59,103.48,103.56,41859.0,100.651,100.6607,100.5538,100.6315,41859.0
2024-02-16 14:15:00,103.55,103.65,103.48,103.51,51714.0,100.6218,100.719,100.5538,100.583,51714.0
2024-02-16 14:20:00,103.51,103.59,103.48,103.56,41405.0,100.583,100.6607,100.5538,100.6315,41405.0
2024-02-16 14:25:00,103.55,103.66,103.55,103.66,46243.0,100.6218,100.7287,100.6218,100.7287,46243.0
2024-02-16 14:30:00,103.68,103.68,103.58,103.59,38473.0,100.7481,100.7481,100.651,100.6607,38473.0
2024-02-16 14:35:00,103.59,103.65,103.57,103.59,49243.0,100.6607,100.719,100.6413,100.6607,49243.0
2024-02-16 14:40:00,103.59,103.59,103.49,103.49,38317.0,100.6607,100.6607,100.5635,100.5635,38317.0
2024-02-16 14:45:00,103.5,103.5,103.24,103.39,83448.0,100.5732,100.5732,100.3206,100.4663,83448.0
2024-02-16 14:50:00,103.38,103.44,103.24,103.27,217607.0,100.4566,100.5149,100.3206,100.3497,217607.0
2024-02-16 14:55:00,103.26,103.38,103.21,103.35,52403.0,100.34,100.4566,100.2914,100.4275,52403.0
2024-02-16 15:00:00,103.36,103.47,103.33,103.42,84354.0,100.4372,100.5441,100.408,100.4955,84354.0
2024-02-16 15:05:00,103.4,103.6,103.38,103.56,55213.0,100.4761,100.6704,100.4566,100.6315,55213.0
2024-02-16 15:10:00,103.56,103.57,103.4,103.49,71670.0,100.6315,100.6413,100.4761,100.5635,71670.0
2024-02-16 15:15:00,103.5,103.59,103.43,103.57,54806.0,100.5732,100.6607,100.5052,100.6413,54806.0
2024-02-16 15:20:00,103.58,103.76,103.58,103.72,86842.0,100.651,100.8259,100.651,100.787,86842.0
2024-02-16 15:25:00,103.73,103.91,103.72,103.89,123009.0,100.7967,100.9716,100.787,100.9522,123009.0
2024-02-16 15:30:00,103.89,103.89,103.75,103.87,426629.0,100.9522,100.9522,100.8162,100.9328,426629.0
2024-02-16 15:35:00,103.87,103.88,103.71,103.82,112095.0,100.9328,100.9425,100.7773,100.8842,112095.0
2024-02-16 15:40:00,103.82,103.82,103.56,103.57,111502.0,100.8842,100.8842,100.6315,100.6413,111502.0
2024-02-16 15:45:00,103.58,103.71,103.53,103.65,174766.0,100.651,100.7773,100.6024,100.719,174766.0
2024-02-16 15:50:00,103.64,103.86,103.54,103.58,294177.0,100.7093,100.9231,100.6121,100.651,294177.0
2024-02-16 15:55:00,103.57,103.74,103.5,103.51,410026.0,100.6413,100.8064,100.5732,100.583,410026.0
2024-02-20 09:30:00,103.13,103.13,102.41,102.83,277997.0,100.2137,100.2137,99.5141,99.9222,277997.0
2024-02-20 09:35:00,102.81,102.84,102.55,102.75,68747.0,99.9027,99.9319,99.6501,99.8444,68747.0
2024-02-20 09:40:00,102.76,102.89,102.51,102.58,121103.0,99.8542,99.9805,99.6112,99.6793,121103.0
2024-02-20 09:45:00,102.57,102.64,102.31,102.36,88016.0,99.6695,99.7376,99.4169,99.4655,88016.0
2024-02-20 09:50:00,102.36,102.51,102.34,102.4,105215.0,99.4655,99.6112,99.446,99.5043,105215.0
2024-02-20 09:55:00,102.4,102.45,102.22,102.29,75409.0,99.5043,99.5529,99.3294,99.3975,75409.0
2024-02-20 10:00:00,102.28,102.45,102.17,102.44,83180.0,99.3877,99.5529,99.2808,99.5432,83180.0
2024-02-20 10:05:00,102.44,102.45,102.21,102.35,55793.0,99.5432,99.5529,99.3197,99.4558,55793.0
2024-02-20 10:10:00,102.37,102.46,102.34,102.34,85097.0,99.4752,99.5626,99.446,99.446,85097.0
2024-02-20 10:15:00,102.34,102.57,102.28,102.43,74536.0,99.446,99.6695,99.3877,99.5335,74536.0
2024-02-20 10:20:00,102.41,102.61,102.34,102.55,73140.0,99.5141,99.7084,99.446,99.6501,73140.0
2024-02-20 10:25:00,102.52,102.63,102.44,102.51,48680.0,99.6209,99.7278,99.5432,99.6112,48680.0
2024-02-20 10:30:00,102.52,102.59,102.4,102.41,36001.0,99.6209,99.689,99.5043,99.5141,36001.0
2024-02-20 10:35:00,102.42,102.61,102.28,102.6,50740.0,99.5238,99.7084,99.3877,99.6987,50740.0
2024-02-20 10:40:00,102.6,102.66,102.44,102.45,59423.0,99.6987,99.757,99.5432,99.5529,59423.0
2024-02-20 10:45:00,102.45,102.6,102.44,102.58,45714.0,99.5529,99.6987,99.5432,99.6793,45714.0
2024-02-20 10:50:00,102.58,102.86,102.57,102.84,52589.0,99.6793,99.9513,99.6695,99.9319,52589.0
2024-02-20 10:55:00,102.85,102.91,102.79,102.83,54795.0,99.9416,99.9999,99.8833,99.9222,54795.0
2024-02-20 11:00:00,102.83,102.92,102.77,102.83,41247.0,99.9222,100.0096,99.8639,99.9222,41247.0
2024-02-20 11:05:00,102.82,102.84,102.75,102.84,40781.0,99.9125,99.9319,99.8444,99.9319,40781.0
2024-02-20 11:10:00,102.84,102.87,102.72,102.83,42745.0,99.9319,99.9611,99.8153,99.9222,42745.0
2024-02-20 11:15:00,102.84,102.98,102.81,102.89,49853.0,99.9319,100.0679,99.9027,99.9805,49853.0
2024-02-20 11:20:00,102.89,102.91,102.8,102.8,38201.0,99.9805,99.9999,99.893,99.893,38201.0
2024-02-20 11:25:00,102.81,102.91,102.8,102.81,58832.0,99.9027,99.9999,99.893,99.9027,58832.0
2024-02-20 11:30:00,102.8,102.8,102.69,102.77,98821.0,99.893,99.893,99.7861,99.8639,98821.0
2024-02-20 11:35:00,102.77,102.9,102.76,102.86,44634.0,99.8639,99.9902,99.8542,99.9513,44634.0
2024-02-20 11:40:00,102.87,103.08,102.84,103.08,119345.0,99.9611,100.1651,99.9319,100.1651,119345.0
2024-02-20 11:45:00,103.08,103.34,103.06,103.32,92241.0,100.1651,100.4178,100.1457,100.3983,92241.0
2024-02-20 11:50:00,103.33,103.39,103.27,103.28,48131.0,100.408,100.4663,100.3497,100.3595,48131.0
2024-02-20 11:55:00,103.27,103.47,103.26,103.45,128515.0,100.3497,100.5441,100.34,100.5246,128515.0
2024-02-20 12:00:00,103.45,103.52,103.33,103.52,103584.0,100.5246,100.5927,100.408,100.5927,103584.0
2024-02-20 12:05:00,103.52,103.65,103.51,103.61,84610.0,100.5927,100.719,100.583,100.6801,84610.0
2024-02-20 12:10:00,103.61,103.77,103.59,103.68,105112.0,100.6801,100.8356,100.6607,100.7481,105112.0
2024-02-20 12:15:00,103.69,103.84,103.45,103.52,98479.0,100.7579,100.9036,100.5246,100.5927,98479.0
2024-02-20 12:20:00,103.52,103.54,103.26,103.28,35067.0,100.5927,100.6121,100.34,100.3595,35067.0
2024-02-20 12:25:00,103.27,103.48,103.26,103.36,67788.0,100.3497,100.5538,100.34,100.4372,67788.0
2024-02-20 12:30:00,103.36,103.37,103.21,103.22,44086.0,100.4372,100.4469,100.2914,100.3012,44086.0
2024-02-20 12:35:00,103.21,103.24,102.96,103.01,75182.0,100.2914,100.3206,100.0485,100.0971,75182.0
2024-02-20 12:40:00,103.02,103.14,103.01,103.12,32335.0,100.1068,100.2234,100.0971,100.204,32335.0
2024-02-20 12:45:00,103.11,103.13,103.06,103.11,37285.0,100.1943,100.2137,100.1457,100.1943,37285.0
2024-02-20 12:50:00,103.11,103.24,103.06,103.21,37742.0,100.1943,100.3206,100.1457,100.2914,37742.0
2024-02-20 12:55:00,103.22,103.34,103.19,103.31,44938.0,100.3012,100.4178,100.272,100.3886,44938.0
2024-02-20 13:00:00,103.31,103.33,103.21,103.23,53929.0,100.3886,100.408,100.2914,100.3109,53929.0
2024-02-20 13:05:00,103.23,103.26,103.16,103.17,37886.0,100.3109,100.34,100.2428,100.2526,37886.0
2024-02-20 13:10:00,103.17,103.29,103.17,103.27,35183.0,100.2526,100.3692,100.2526,100.3497,35183.0
2024-02-20 13:15:00,103.27,103.32,103.14,103.25,35799.0,100.3497,100.3983,100.2234,100.3303,35799.0
2024-02-20 13:20:00,103.25,103.27,103.18,103.2,34203.0,100.3303,100.3497,100.2623,100.2817,34203.0
2024-02-20 13:25:00,103.2,103.23,103.1,103.18,26652.0,100.2817,100.3109,100.1845,100.2623,26652.0
2024-02-20 13:30:00,103.18,103.2,103.11,103.13,39914.0,100.2623,100.2817,100.1943,100.2137,39914.0
2024-02-20 13:35:00,103.11,103.16,103.11,103.16,32482.0,100.1943,100.2428,100.1943,100.2428,32482.0
2024-02-20 13:40:00,103.15,103.26,103.13,103.2,39338.0,100.2331,100.34,100.2137,100.2817,39338.0
2024-02-20 13:45:00,103.2,103.26,103.18,103.2,41797.0,100.2817,100.34,100.2623,100.2817,41797.0
2024-02-20 13:50:00,103.19,103.27,103.18,103.2,34249.0,100.272,100.3497,100.2623,100.2817,34249.0
2024-02-20 13:55:00,103.19,103.29,103.18,103.26,44911.0,100.272,100.3692,100.2623,100.34,44911.0
2024-02-20 14:00:00,103.26,103.3,103.19,103.22,44825.0,100.34,100.3789,100.272,100.3012,44825.0
2024-02-20 14:05:00,103.22,103.26,103.11,103.14,28132.0,100.3012,100.34,100.1943,100.2234,28132.0
2024-02-20 14:10:00,103.13,103.14,103.05,103.07,30288.0,100.2137,100.2234,100.136,100.1554,30288.0
2024-02-20 14:15:00,103.07,103.18,103.03,103.16,41477.0,100.1554,100.2623,100.1165,100.2428,41477.0
2024-02-20 14:20:00,103.16,103.22,103.15,103.19,39244.0,100.2428,100.3012,100.2331,100.272,39244.0
2024-02-20 14:25:00,103.19,103.21,103.16,103.2,31597.0,100.272,100.2914,100.2428,100.2817,31597.0
2024-02-20 14:30:00,103.21,103.23,103.11,103.13,33481.0,100.2914,100.3109,100.1943,100.2137,33481.0
2024-02-20 14:35:00,103.13,103.17,103.08,103.09,50682.0,100.2137,100.2526,100.1651,100.1748,50682.0
2024-02-20 14:40:00,103.09,103.16,103.05,103.09,38619.0,100.1748,100.2428,100.136,100.1748,38619.0
2024-02-20 14:45:00,103.09,103.22,103.07,103.22,48863.0,100.1748,100.3012,100.1554,100.3012,48863.0
2024-02-20 14:50:00,103.22,103.31,103.2,103.28,33953.0,100.3012,100.3886,100.2817,100.3595,33953.0
2024-02-20 14:55:00,103.29,103.32,103.24,103.25,37053.0,100.3692,100.3983,100.3206,100.3303,37053.0
2024-02-20 15:00:00,103.25,103.28,103.18,103.22,48182.0,100.3303,100.3595,100.2623,100.3012,48182.0
2024-02-20 15:05:00,103.23,103.26,103.18,103.2,42383.0,100.3109,100.34,100.2623,100.2817,42383.0
2024-02-20 15:10:00,103.2,103.24,103.18,103.22,50239.0,100.2817,100.3206,100.2623,100.3012,50239.0
2024-02-20 15:15:00,103.22,103.31,103.21,103.3,51677.0,100.3012,100.3886,100.2914,100.3789,51677.0
2024-02-20 15:20:00,103.3,103.41,103.29,103.4,53406.0,100.3789,100.4858,100.3692,100.4761,53406.0
2024-02-20 15:25:00,103.41,103.5,103.29,103.47,63682.0,100.4858,100.5732,100.3692,100.5441,63682.0
2024-02-20 15:30:00,103.48,103.5,103.12,103.15,81335.0,100.5538,100.5732,100.204,100.2331,81335.0
2024-02-20 15:35:00,103.14,103.2,103.09,103.14,53821.0,100.2234,100.2817,100.1748,100.2234,53821.0
2024-02-20 15:40:00,103.14,103.19,103.05,103.06,91362.0,100.2234,100.272,100.136,100.1457,91362.0
2024-02-20 15:45:00,103.07,103.25,103.06,103.2,107681.0,100.1554,100.3303,100.1457,100.2817,107681.0
2024-02-20 15:50:00,103.19,103.3,103.12,103.29,169967.0,100.272,100.3789,100.204,100.3692,169967.0
2024-02-20 15:55:00,103.28,103.35,103.17,103.33,508527.0,100.3595,100.4275,100.2526,100.408,508527.0
2024-02-21 09:30:00,103.35,103.56,102.93,103.34,178600.0,100.4275,100.6315,100.0194,100.4178,178600.0
2024-02-21 09:35:00,103.33,103.49,103.08,103.49,72486.0,100.408,100.5635,100.1651,100.5635,72486.0
2024-02-21 09:40:00,103.5,103.82,103.48,103.81,43847.0,100.5732,100.8842,100.5538,100.8745,43847.0
2024-02-21 09:45:00,103.82,103.96,103.56,103.65,50943.0,100.8842,101.0202,100.6315,100.719,50943.0
2024-02-21 09:50:00,103.66,103.77,103.52,103.56,56422.0,100.7287,100.8356,100.5927,100.6315,56422.0
2024-02-21 09:55:00,103.57,103.68,103.31,103.34,45845.0,100.6413,100.7481,100.3886,100.4178,45845.0
2024-02-21 10:00:00,103.34,103.52,103.19,103.48,35689.0,100.4178,100.5927,100.272,100.5538,35689.0
2024-02-21 10:05:00,103.49,103.7,103.43,103.58,126891.0,100.5635,100.7676,100.5052,100.651,126891.0
2024-02-21 10:10:00,103.6,103.93,103.6,103.86,97053.0,100.6704,100.9911,100.6704,100.9231,97053.0
2024-02-21 10:15:00,103.87,103.94,103.67,103.76,123167.0,100.9328,101.0008,100.7384,100.8259,123167.0
2024-02-21 10:20:00,103.76,104.0,103.69,103.9,159717.0,100.8259,101.0591,100.7579,100.9619,159717.0
2024-02-21 10:25:00,103.91,104.14,103.84,104.14,172593.0,100.9716,101.1951,100.9036,101.1951,172593.0
2024-02-21 10:30:00,104.14,104.15,103.81,103.81,58370.0,101.1951,101.2049,100.8745,100.8745,58370.0
2024-02-21 10:35:00,103.82,103.82,103.63,103.77,37423.0,100.8842,100.8842,100.6996,100.8356,37423.0
2024-02-21 10:40:00,103.79,103.96,103.73,103.96,40619.0,100.855,101.0202,100.7967,101.0202,40619.0
2024-02-21 10:45:00,103.97,104.25,103.96,104.24,184226.0,101.0299,101.302,101.0202,101.2923,184226.0
2024-02-21 10:50:00,104.24,104.31,104.11,104.19,65610.0,101.2923,101.3603,101.166,101.2437,65610.0
2024-02-21 10:55:00,104.18,104.43,104.17,104.3,76416.0,101.234,101.4769,101.2243,101.3506,76416.0
2024-02-21 11:00:00,104.29,104.35,104.11,104.14,143589.0,101.3409,101.3992,101.166,101.1951,143589.0
2024-02-21 11:05:00,104.12,104.26,104.05,104.25,32006.0,101.1757,101.3117,101.1077,101.302,32006.0
2024-02-21 11:10:00,104.26,104.41,104.25,104.37,37872.0,101.3117,101.4575,101.302,101.4186,37872.0
2024-02-21 11:15:00,104.36,104.39,104.21,104.24,50162.0,101.4089,101.4381,101.2632,101.2923,50162.0
2024-02-21 11:20:00,104.25,104.39,104.24,104.38,133022.0,101.302,101.4381,101.2923,101.4284,133022.0
2024-02-21 11:25:00,104.38,104.39,104.24,104.3,74539.0,101.4284,101.4381,101.2923,101.3506,74539.0
2024-02-21 11:30:00,104.31,104.35,104.15,104.33,75908.0,101.3603,101.3992,101.2049,101.3798,75908.0
2024-02-21 11:35:00,104.33,104.36,104.23,104.26,39441.0,101.3798,101.4089,101.2826,101.3117,39441.0
2024-02-21 11:40:00,104.26,104.28,104.16,104.22,48488.0,101.3117,101.3312,101.2146,101.2729,48488.0
2024-02-21 11:45:00,104.21,104.43,104.19,104.43,41443.0,101.2632,101.4769,101.2437,101.4769,41443.0
2024-02-21 11:50:00,104.41,104.52,104.37,104.52,53291.0,101.4575,101.5644,101.4186,101.5644,53291.0
2024-02-21 11:55:00,104.53,104.69,104.53,104.61,53071.0,101.5741,101.7296,101.5741,101.6518,53071.0
2024-02-21 12:00:00,104.63,104.63,104.42,104.45,38360.0,101.6713,101.6713,101.4672,101.4964,38360.0
2024-02-21 12:05:00,104.44,104.48,104.39,104.39,43786.0,101.4867,101.5255,101.4381,101.4381,43786.0
2024-02-21 12:10:00,104.4,104.53,104.4,104.53,45555.0,101.4478,101.5741,101.4478,101.5741,45555.0
2024-02-21 12:15:00,104.51,104.63,104.47,104.62,46700.0,101.5547,101.6713,101.5158,101.6616,46700.0
2024-02-21 12:20:00,104.61,104.76,104.6,104.76,98396.0,101.6518,101.7976,101.6421,101.7976,98396.0
2024-02-21 12:25:00,104.74,105.05,104.74,104.97,119033.0,101.7782,102.0794,101.7782,102.0017,119033.0
2024-02-21 12:30:00,104.99,105.05,104.9,104.96,83038.0,102.0211,102.0794,101.9336,101.9919,83038.0
2024-02-21 12:35:00,104.96,105.04,104.87,104.98,94092.0,101.9919,102.0697,101.9045,102.0114,94092.0
2024-02-21 12:40:00,104.98,105.1,104.89,104.93,54618.0,102.0114,102.128,101.9239,101.9628,54618.0
2024-02-21 12:45:00,104.93,105.13,104.93,105.12,61585.0,101.9628,102.1571,101.9628,102.1474,61585.0
2024-02-21 12:50:00,105.12,105.29,105.08,105.23,69031.0,102.1474,102.3126,102.1086,102.2543,69031.0
2024-02-21 12:55:00,105.23,105.34,105.2,105.25,59473.0,102.2543,102.3612,102.2252,102.2737,59473.0
2024-02-21 13:00:00,105.26,105.29,105.12,105.28,133746.0,102.2835,102.3126,102.1474,102.3029,133746.0
2024-02-21 13:05:00,105.27,105.27,105.14,105.27,136455.0,102.2932,102.2932,102.1669,102.2932,136455.0
2024-02-21 13:10:00,105.27,105.4,105.12,105.31,69263.0,102.2932,102.4195,102.1474,102.3321,69263.0
2024-02-21 13:15:00,105.31,105.36,105.28,105.33,60743.0,102.3321,102.3806,102.3029,102.3515,60743.0
2024-02-21 13:20:00,105.35,105.52,105.33,105.5,75377.0,102.3709,102.5361,102.3515,102.5167,75377.0
2024-02-21 13:25:00,105.5,105.5,105.24,105.24,58222.0,102.5167,102.5167,102.264,102.264,58222.0
2024-02-21 13:30:00,105.25,105.27,105.1,105.23,85907.0,102.2737,102.2932,102.128,102.2543,85907.0
2024-02-21 13:35:00,105.24,105.3,105.15,105.17,53434.0,102.264,102.3223,102.1766,102.196,53434.0
2024-02-21 13:40:00,105.17,105.48,105.13,105.26,129689.0,102.196,102.4972,102.1571,102.2835,129689.0
2024-02-21 13:45:00,105.27,105.38,105.22,105.34,51020.0,102.2932,102.4001,102.2446,102.3612,51020.0
2024-02-21 13:50:00,105.35,105.42,105.3,105.38,31553.0,102.3709,102.4389,102.3223,102.4001,31553.0
2024-02-21 13:55:00,105.38,105.41,105.35,105.38,28471.0,102.4001,102.4292,102.3709,102.4001,28471.0
2024-02-21 14:00:00,105.37,105.42,105.14,105.34,65677.0,102.3904,102.4389,102.1669,102.3612,65677.0
2024-02-21 14:05:00,105.33,105.4,105.32,105.36,49534.0,102.3515,102.4195,102.3418,102.3806,49534.0
2024-02-21 14:10:00,105.37,105.39,105.25,105.25,42707.0,102.3904,102.4098,102.2737,102.2737,42707.0
2024-02-21 14:15:00,105.25,105.31,105.16,105.17,55922.0,102.2737,102.3321,102.1863,102.196,55922.0
2024-02-21 14:20:00,105.17,105.19,105.05,105.06,49852.0,102.196,102.2154,102.0794,102.0891,49852.0
2024-02-21 14:25:00,105.06,105.06,104.94,105.0,47755.0,102.0891,102.0891,101.9725,102.0308,47755.0
2024-02-21 14:30:00,105.0,105.07,104.98,105.04,57042.0,102.0308,102.0988,102.0114,102.0697,57042.0
2024-02-21 14:35:00,105.05,105.05,104.85,104.87,47776.0,102.0794,102.0794,101.8851,101.9045,47776.0
2024-02-21 14:40:00,104.87,104.88,104.79,104.82,47524.0,101.9045,101.9142,101.8268,101.8559,47524.0
2024-02-21 14:45:00,104.82,104.86,104.76,104.83,59395.0,101.8559,101.8948,101.7976,101.8656,59395.0
2024-02-21 14:50:00,104.85,104.88,104.76,104.85,63347.0,101.8851,101.9142,101.7976,101.8851,63347.0
2024-02-21 14:55:00,104.86,104.89,104.76,104.81,50536.0,101.8948,101.9239,101.7976,101.8462,50536.0
2024-02-21 15:00:00,104.81,104.81,104.67,104.73,48924.0,101.8462,101.8462,101.7101,101.7685,48924.0
2024-02-21 15:05:00,104.73,104.8,104.66,104.68,49156.0,101.7685,101.8365,101.7004,101.7199,49156.0
2024-02-21 15:10:00,104.68,104.68,104.61,104.66,40651.0,101.7199,101.7199,101.6518,101.7004,40651.0
2024-02-21 15:15:00,104.65,104.69,104.54,104.65,51866.0,101.6907,101.7296,101.5838,101.6907,51866.0
2024-02-21 15:20:00,104.65,104.66,104.54,104.64,59867.0,101.6907,101.7004,101.5838,101.681,59867.0
2024-02-21 15:25:00,104.65,104.81,104.63,104.75,59550.0,101.6907,101.8462,101.6713,101.7879,59550.0
2024-02-21 15:30:00,104.75,104.98,104.74,104.96,71555.0,101.7879,102.0114,101.7782,101.9919,71555.0
2024-02-21 15:35:00,104.95,105.01,104.91,104.92,140818.0,101.9822,102.0405,101.9434,101.9531,140818.0
2024-02-21 15:40:00,104.92,104.93,104.79,104.9,143774.0,101.9531,101.9628,101.8268,101.9336,143774.0
2024-02-21 15:45:00,104.9,105.02,104.87,104.95,150457.0,101.9336,102.0503,101.9045,101.9822,150457.0
2024-02-21 15:50:00,104.95,105.16,104.95,105.13,195206.0,101.9822,102.1863,101.9822,102.1571,195206.0
2024-02-21 15:55:00,105.13,105.32,105.09,105.3,402353.0,102.1571,102.3418,102.1183,102.3223,402353.0
2024-02-22 09:30:00,105.8,106.01,105.35,105.75,184819.0,102.8082,103.0123,102.3709,102.7596,184819.0
2024-02-22 09:35:00,105.77,105.77,105.31,105.39,47420.0,102.779,102.779,102.3321,102.4098,47420.0
2024-02-22 09:40:00,105.37,105.41,104.98,105.11,50328.0,102.3904,102.4292,102.0114,102.1377,50328.0
2024-02-22 09:45:00,105.11,105.47,105.1,105.27,118591.0,102.1377,102.4875,102.128,102.2932,118591.0
2024-02-22 09:50:00,105.25,105.39,105.18,105.27,35658.0,102.2737,102.4098,102.2057,102.2932,35658.0
2024-02-22 09:55:00,105.24,105.44,105.24,105.41,32257.0,102.264,102.4584,102.264,102.4292,32257.0
2024-02-22 10:00:00,105.42,105.47,105.13,105.2,59826.0,102.4389,102.4875,102.1571,102.2252,59826.0
2024-02-22 10:05:00,105.21,105.23,104.91,104.91,41939.0,102.2349,102.2543,101.9434,101.9434,41939.0
2024-02-22 10:10:00,104.92,104.92,104.71,104.74,31938.0,101.9531,101.9531,101.749,101.7782,31938.0
2024-02-22 10:15:00,104.73,104.91,104.68,104.68,34150.0,101.7685,101.9434,101.7199,101.7199,34150.0
2024-02-22 10:20:00,104.7,104.75,104.64,104.73,44463.0,101.7393,101.7879,101.681,101.7685,44463.0
2024-02-22 10:25:00,104.74,104.83,104.64,104.8,43405.0,101.7782,101.8656,101.681,101.8365,43405.0
2024-02-22 10:30:00,104.78,104.89,104.74,104.87,43764.0,101.817,101.9239,101.7782,101.9045,43764.0
2024-02-22 10:35:00,104.86,104.88,104.7,104.7,37211.0,101.8948,101.9142,101.7393,101.7393,37211.0
2024-02-22 10:40:00,104.72,104.79,104.57,104.64,57257.0,101.7587,101.8268,101.613,101.681,57257.0
2024-02-22 10:45:00,104.64,104.66,104.53,104.66,36641.0,101.681,101.7004,101.5741,101.7004,36641.0
2024-02-22 10:50:00,104.66,104.68,104.51,104.59,117116.0,101.7004,101.7199,101.5547,101.6324,117116.0
2024-02-22 10:55:00,104.6,104.79,104.59,104.78,130155.0,101.6421,101.8268,101.6324,101.817,130155.0
2024-02-22 11:00:00,104.78,104.81,104.63,104.63,36094.0,101.817,101.8462,101.6713,101.6713,36094.0
2024-02-22 11:05:00,104.64,104.77,104.59,104.64,22976.0,101.681,101.8073,101.6324,101.681,22976.0
2024-02-22 11:10:00,104.64,104.64,104.54,104.58,33571.0,101.681,101.681,101.5838,101.6227,33571.0
2024-02-22 11:15:00,104.59,104.64,104.43,104.48,86941.0,101.6324,101.681,101.4769,101.5255,86941.0
2024-02-22 11:20:00,104.5,104.5,104.3,104.36,55564.0,101.545,101.545,101.3506,101.4089,55564.0
2024-02-22 11:25:00,104.37,104.42,104.29,104.33,44408.0,101.4186,101.4672,101.3409,101.3798,44408.0
2024-02-22 11:30:00,104.36,104.49,104.35,104.43,37081.0,101.4089,101.5352,101.3992,101.4769,37081.0
2024-02-22 11:35:00,104.39,104.58,104.37,104.58,85796.0,101.4381,101.6227,101.4186,101.6227,85796.0
2024-02-22 11:40:00,104.57,104.57,104.44,104.53,37598.0,101.613,101.613,101.4867,101.5741,37598.0
2024-02-22 11:45:00,104.53,104.58,104.37,104.41,52320.0,101.5741,101.6227,101.4186,101.4575,52320.0
2024-02-22 11:50:00,104.42,104.46,104.39,104.42,22475.0,101.4672,101.5061,101.4381,101.4672,22475.0
2024-02-22 11:55:00,104.42,104.44,104.29,104.37,40140.0,101.4672,101.4867,101.3409,101.4186,40140.0
2024-02-22 12:00:00,104.37,104.38,104.26,104.29,26609.0,101.4186,101.4284,101.3117,101.3409,26609.0
2024-02-22 12:05:00,104.29,104.31,104.23,104.28,22888.0,101.3409,101.3603,101.2826,101.3312,22888.0
2024-02-22 12:10:00,104.27,104.29,104.19,104.24,31561.0,101.3215,101.3409,101.2437,101.2923,31561.0
2024-02-22 12:15:00,104.24,104.31,104.2,104.3,30935.0,101.2923,101.3603,101.2534,101.3506,30935.0
2024-02-22 12:20:00,104.29,104.35,104.25,104.35,39018.0,101.3409,101.3992,101.302,101.3992,39018.0
2024-02-22 12:25:00,104.34,104.37,104.29,104.34,24707.0,101.3895,101.4186,101.3409,101.3895,24707.0
2024-02-22 12:30:00,104.35,104.36,104.24,104.27,25281.0,101.3992,101.4089,101.2923,101.3215,25281.0
2024-02-22 12:35:00,104.27,104.28,104.18,104.18,21197.0,101.3215,101.3312,101.234,101.234,21197.0
2024-02-22 12:40:00,104.17,104.23,104.11,104.21,40477.0,101.2243,101.2826,101.166,101.2632,40477.0
2024-02-22 12:45:00,104.22,104.22,104.1,104.12,41109.0,101.2729,101.2729,101.1563,101.1757,41109.0
2024-02-22 12:50:00,104.12,104.22,104.08,104.14,53958.0,101.1757,101.2729,101.1368,101.1951,53958.0
2024-02-22 12:55:00,104.14,104.22,104.12,104.21,33575.0,101.1951,101.2729,101.1757,101.2632,33575.0
2024-02-22 13:00:00,104.23,104.39,104.21,104.36,49925.0,101.2826,101.4381,101.2632,101.4089,49925.0
2024-02-22 13:05:00,104.36,104.41,104.31,104.38,33511.0,101.4089,101.4575,101.3603,101.4284,33511.0
2024-02-22 13:10:00,104.38,104.39,104.3,104.34,35829.0,101.4284,101.4381,101.3506,101.3895,35829.0
2024-02-22 13:15:00,104.35,104.45,104.34,104.43,44398.0,101.3992,101.4964,101.3895,101.4769,44398.0
2024-02-22 13:20:00,104.43,104.47,104.42,104.42,42860.0,101.4769,101.5158,101.4672,101.4672,42860.0
2024-02-22 13:25:00,104.41,104.5,104.34,104.5,34222.0,101.4575,101.545,101.3895,101.545,34222.0
2024-02-22 13:30:00,104.5,104.58,104.47,104.54,105132.0,101.545,101.6227,101.5158,101.5838,105132.0
2024-02-22 13:35:00,104.54,104.57,104.37,104.41,46510.0,101.5838,101.613,101.4186,101.4575,46510.0
2024-02-22 13:40:00,104.41,104.46,104.4,104.45,14082.0,101.4575,101.5061,101.4478,101.4964,14082.0
2024-02-22 13:45:00,104.46,104.48,104.41,104.47,22777.0,101.5061,101.5255,101.4575,101.5158,22777.0
2024-02-22 13:50:00,104.47,104.49,104.42,104.45,25660.0,101.5158,101.5352,101.4672,101.4964,25660.0
2024-02-22 13:55:00,104.45,104.47,104.39,104.43,22054.0,101.4964,101.5158,101.4381,101.4769,22054.0
2024-02-22 14:00:00,104.42,104.59,104.4,104.56,25699.0,101.4672,101.6324,101.4478,101.6033,25699.0
2024-02-22 14:05:00,104.55,104.55,104.5,104.52,18264.0,101.5935,101.5935,101.545,101.5644,18264.0
2024-02-22 14:10:00,104.51,104.68,104.48,104.63,87225.0,101.5547,101.7199,101.5255,101.6713,87225.0
2024-02-22 14:15:00,104.64,104.75,104.62,104.68,49130.0,101.681,101.7879,101.6616,101.7199,49130.0
2024-02-22 14:20:00,104.69,104.85,104.66,104.84,49702.0,101.7296,101.8851,101.7004,101.8753,49702.0
2024-02-22 14:25:00,104.83,104.89,104.79,104.86,32940.0,101.8656,101.9239,101.8268,101.8948,32940.0
2024-02-22 14:30:00,104.85,104.87,104.56,104.58,48306.0,101.8851,101.9045,101.6033,101.6227,48306.0
2024-02-22 14:35:00,104.57,104.62,104.53,104.59,23150.0,101.613,101.6616,101.5741,101.6324,23150.0
2024-02-22 14:40:00,104.59,104.63,104.57,104.62,38056.0,101.6324,101.6713,101.613,101.6616,38056.0
2024-02-22 14:45:00,104.62,104.63,104.53,104.58,46379.0,101.6616,101.6713,101.5741,101.6227,46379.0
2024-02-22 14:50:00,104.57,104.61,104.51,104.59,35610.0,101.613,101.6518,101.5547,101.6324,35610.0
2024-02-22 14:55:00,104.59,104.61,104.44,104.56,50518.0,101.6324,101.6518,101.4867,101.6033,50518.0
2024-02-22 15:00:00,104.56,104.58,104.51,104.57,31345.0,101.6033,101.6227,101.5547,101.613,31345.0
2024-02-22 15:05:00,104.57,104.58,104.51,104.54,33915.0,101.613,101.6227,101.5547,101.5838,33915.0
2024-02-22 15:10:00,104.55,104.62,104.52,104.6,80349.0,101.5935,101.6616,101.5644,101.6421,80349.0
2024-02-22 15:15:00,104.59,104.62,104.54,104.61,75682.0,101.6324,101.6616,101.5838,101.6518,75682.0
2024-02-22 15:20:00,104.61,104.66,104.56,104.65,40782.0,101.6518,101.7004,101.6033,101.6907,40782.0
2024-02-22 15:25:00,104.65,104.72,104.63,104.69,79920.0,101.6907,101.7587,101.6713,101.7296,79920.0
2024-02-22 15:30:00,104.69,104.72,104.55,104.63,68475.0,101.7296,101.7587,101.5935,101.6713,68475.0
2024-02-22 15:35:00,104.63,104.63,104.58,104.62,50736.0,101.6713,101.6713,101.6227,101.6616,50736.0
2024-02-22 15:40:00,104.62,104.72,104.62,104.69,60606.0,101.6616,101.7587,101.6616,101.7296,60606.0
2024-02-22 15:45:00,104.69,104.75,104.66,104.75,79810.0,101.7296,101.7879,101.7004,101.7879,79810.0
2024-02-22 15:50:00,104.75,104.93,104.72,104.93,148024.0,101.7879,101.9628,101.7587,101.9628,148024.0
2024-02-22 15:55:00,104.93,105.13,104.93,105.08,346043.0,101.9628,102.1571,101.9628,102.1086,346043.0
2024-02-23 09:30:00,105.26,105.82,105.19,105.78,145136.0,102.2835,102.8276,102.2154,102.7888,145136.0
2024-02-23 09:35:00,105.75,105.82,105.49,105.61,82082.0,102.7596,102.8276,102.507,102.6236,82082.0
2024-02-23 09:40:00,105.63,105.95,105.57,105.66,97007.0,102.643,102.954,102.5847,102.6722,97007.0
2024-02-23 09:45:00,105.66,106.15,105.56,106.14,66175.0,102.6722,103.1483,102.575,103.1386,66175.0
2024-02-23 09:50:00,106.15,106.41,106.04,106.4,61855.0,103.1483,103.4009,103.0414,103.3912,61855.0
2024-02-23 09:55:00,106.42,106.6,106.26,106.55,84770.0,103.4107,103.5856,103.2552,103.537,84770.0
2024-02-23 10:00:00,106.54,106.55,106.02,106.1,43290.0,103.5273,103.537,103.022,103.0997,43290.0
2024-02-23 10:05:00,106.09,106.4,106.09,106.38,34997.0,103.09,103.3912,103.09,103.3718,34997.0
2024-02-23 10:10:00,106.37,106.39,106.16,106.33,31073.0,103.3621,103.3815,103.158,103.3232,31073.0
2024-02-23 10:15:00,106.33,106.37,106.27,106.33,29893.0,103.3232,103.3621,103.2649,103.3232,29893.0
2024-02-23 10:20:00,106.35,106.41,106.27,106.34,62062.0,103.3426,103.4009,103.2649,103.3329,62062.0
2024-02-23 10:25:00,106.34,106.59,106.33,106.53,44230.0,103.3329,103.5759,103.3232,103.5176,44230.0
2024-02-23 10:30:00,106.54,106.62,106.41,106.52,53721.0,103.5273,103.605,103.4009,103.5078,53721.0
2024-02-23 10:35:00,106.53,106.57,106.35,106.41,45946.0,103.5176,103.5564,103.3426,103.4009,45946.0
2024-02-23 10:40:00,106.42,106.48,106.35,106.38,55017.0,103.4107,103.469,103.3426,103.3718,55017.0
2024-02-23 10:45:00,106.37,106.37,106.15,106.15,34507.0,103.3621,103.3621,103.1483,103.1483,34507.0
2024-02-23 10:50:00,106.16,106.2,105.98,106.0,38304.0,103.158,103.1969,102.9831,103.0025,38304.0
2024-02-23 10:55:00,106.01,106.14,105.96,106.08,43884.0,103.0123,103.1386,102.9637,103.0803,43884.0
2024-02-23 11:00:00,106.09,106.1,105.87,105.93,29062.0,103.09,103.0997,102.8762,102.9345,29062.0
2024-02-23 11:05:00,105.92,106.03,105.89,106.01,23812.0,102.9248,103.0317,102.8957,103.0123,23812.0
2024-02-23 11:10:00,106.02,106.07,105.87,105.87,34328.0,103.022,103.0706,102.8762,102.8762,34328.0
2024-02-23 11:15:00,105.87,105.98,105.8,105.92,28176.0,102.8762,102.9831,102.8082,102.9248,28176.0
2024-02-23 11:20:00,105.93,105.95,105.85,105.92,38909.0,102.9345,102.954,102.8568,102.9248,38909.0
2024-02-23 11:25:00,105.91,106.05,105.91,106.04,19496.0,102.9151,103.0511,102.9151,103.0414,19496.0
2024-02-23 11:30:00,106.03,106.06,105.96,105.99,24437.0,103.0317,103.0608,102.9637,102.9928,24437.0
2024-02-23 11:35:00,105.98,106.05,105.95,105.97,22450.0,102.9831,103.0511,102.954,102.9734,22450.0
2024-02-23 11:40:00,105.97,105.98,105.72,105.76,34806.0,102.9734,102.9831,102.7305,102.7693,34806.0
2024-02-23 11:45:00,105.76,105.8,105.67,105.77,40235.0,102.7693,102.8082,102.6819,102.779,40235.0
2024-02-23 11:50:00,105.77,105.81,105.71,105.71,33941.0,102.779,102.8179,102.7207,102.7207,33941.0
2024-02-23 11:55:00,105.71,105.75,105.63,105.65,40716.0,102.7207,102.7596,102.643,102.6624,40716.0
2024-02-23 12:00:00,105.65,105.75,105.64,105.74,35652.0,102.6624,102.7596,102.6527,102.7499,35652.0
2024-02-23 12:05:00,105.74,105.8,105.73,105.75,55426.0,102.7499,102.8082,102.7402,102.7596,55426.0
2024-02-23 12:10:00,105.75,105.75,105.62,105.71,50248.0,102.7596,102.7596,102.6333,102.7207,50248.0
2024-02-23 12:15:00,105.72,105.8,105.67,105.8,43040.0,102.7305,102.8082,102.6819,102.8082,43040.0
2024-02-23 12:20:00,105.8,105.89,105.8,105.85,29293.0,102.8082,102.8957,102.8082,102.8568,29293.0
2024-02-23 12:25:00,105.85,105.86,105.69,105.78,38643.0,102.8568,102.8665,102.7013,102.7888,38643.0
2024-02-23 12:30:00,105.78,105.78,105.64,105.66,33872.0,102.7888,102.7888,102.6527,102.6722,33872.0
2024-02-23 12:35:00,105.66,105.66,105.53,105.61,41792.0,102.6722,102.6722,102.5458,102.6236,41792.0
2024-02-23 12:40:00,105.6,105.69,105.48,105.69,31715.0,102.6139,102.7013,102.4972,102.7013,31715.0
2024-02-23 12:45:00,105.69,105.72,105.59,105.69,51925.0,102.7013,102.7305,102.6041,102.7013,51925.0
2024-02-23 12:50:00,105.69,105.79,105.63,105.76,24336.0,102.7013,102.7985,102.643,102.7693,24336.0
2024-02-23 12:55:00,105.77,105.9,105.76,105.87,29353.0,102.779,102.9054,102.7693,102.8762,29353.0
2024-02-23 13:00:00,105.88,105.92,105.77,105.78,38261.0,102.8859,102.9248,102.779,102.7888,38261.0
2024-02-23 13:05:00,105.79,105.82,105.72,105.72,23255.0,102.7985,102.8276,102.7305,102.7305,23255.0
2024-02-23 13:10:00,105.71,105.85,105.7,105.82,18772.0,102.7207,102.8568,102.711,102.8276,18772.0
2024-02-23 13:15:00,105.81,105.84,105.75,105.82,31170.0,102.8179,102.8471,102.7596,102.8276,31170.0
2024-02-23 13:20:00,105.82,105.84,105.77,105.84,17847.0,102.8276,102.8471,102.779,102.8471,17847.0
2024-02-23 13:25:00,105.84,105.9,105.83,105.88,25858.0,102.8471,102.9054,102.8373,102.8859,25858.0
2024-02-23 13:30:00,105.88,105.93,105.83,105.9,23577.0,102.8859,102.9345,102.8373,102.9054,23577.0
2024-02-23 13:35:00,105.9,105.93,105.81,105.81,28058.0,102.9054,102.9345,102.8179,102.8179,28058.0
2024-02-23 13:40:00,105.82,105.86,105.78,105.82,32619.0,102.8276,102.8665,102.7888,102.8276,32619.0
2024-02-23 13:45:00,105.82,105.84,105.76,105.78,33259.0,102.8276,102.8471,102.7693,102.7888,33259.0
2024-02-23 13:50:00,105.79,105.83,105.64,105.7,45220.0,102.7985,102.8373,102.6527,102.711,45220.0
2024-02-23 13:55:00,105.7,105.81,105.69,105.78,22432.0,102.711,102.8179,102.7013,102.7888,22432.0
2024-02-23 14:00:00,105.78,105.8,105.67,105.71,46617.0,102.7888,102.8082,102.6819,102.7207,46617.0
2024-02-23 14:05:00,105.7,105.76,105.67,105.67,24330.0,102.711,102.7693,102.6819,102.6819,24330.0
2024-02-23 14:10:00,105.68,105.74,105.64,105.69,55134.0,102.6916,102.7499,102.6527,102.7013,55134.0
2024-02-23 14:15:00,105.69,105.7,105.56,105.58,38377.0,102.7013,102.711,102.575,102.5944,38377.0
2024-02-23 14:20:00,105.58,105.6,105.47,105.48,30769.0,102.5944,102.6139,102.4875,102.4972,30769.0
2024-02-23 14:25:00,105.49,105.57,105.47,105.51,21156.0,102.507,102.5847,102.4875,102.5264,21156.0
2024-02-23 14:30:00,105.51,105.64,105.51,105.63,23577.0,102.5264,102.6527,102.5264,102.643,23577.0
2024-02-23 14:35:00,105.63,105.64,105.52,105.53,49576.0,102.643,102.6527,102.5361,102.5458,49576.0
2024-02-23 14:40:00,105.54,105.6,105.47,105.52,37922.0,102.5555,102.6139,102.4875,102.5361,37922.0
2024-02-23 14:45:00,105.53,105.58,105.49,105.54,26575.0,102.5458,102.5944,102.507,102.5555,26575.0
2024-02-23 14:50:00,105.53,105.58,105.47,105.56,31545.0,102.5458,102.5944,102.4875,102.575,31545.0
2024-02-23 14:55:00,105.56,105.6,105.52,105.6,32019.0,102.575,102.6139,102.5361,102.6139,32019.0
2024-02-23 15:00:00,105.59,105.62,105.54,105.59,28557.0,102.6041,102.6333,102.5555,102.6041,28557.0
2024-02-23 15:05:00,105.59,105.65,105.58,105.62,29951.0,102.6041,102.6624,102.5944,102.6333,29951.0
2024-02-23 15:10:00,105.62,105.72,105.61,105.7,24011.0,102.6333,102.7305,102.6236,102.711,24011.0
2024-02-23 15:15:00,105.7,105.83,105.7,105.79,31140.0,102.711,102.8373,102.711,102.7985,31140.0
2024-02-23 15:20:00,105.79,105.81,105.72,105.73,34755.0,102.7985,102.8179,102.7305,102.7402,34755.0
2024-02-23 15:25:00,105.74,105.79,105.69,105.72,28011.0,102.7499,102.7985,102.7013,102.7305,28011.0
2024-02-23 15:30:00,105.72,105.74,105.6,105.63,38852.0,102.7305,102.7499,102.6139,102.643,38852.0
2024-02-23 15:35:00,105.63,105.67,105.59,105.6,47756.0,102.643,102.6819,102.6041,102.6139,47756.0
2024-02-23 15:40:00,105.6,105.74,105.59,105.72,46195.0,102.6139,102.7499,102.6041,102.7305,46195.0
2024-02-23 15:45:00,105.72,105.79,105.7,105.79,66099.0,102.7305,102.7985,102.711,102.7985,66099.0
2024-02-23 15:50:00,105.79,105.83,105.63,105.67,137917.0,102.7985,102.8373,102.643,102.6819,137917.0
2024-02-23 15:55:00,105.67,105.86,105.62,105.62,450730.0,102.6819,102.8665,102.6333,102.6333,450730.0
2024-02-26 09:30:00,105.31,105.43,104.78,104.96,185121.0,102.3321,102.4487,101.817,101.9919,185121.0
2024-02-26 09:35:00,104.97,105.41,104.94,105.41,73734.0,102.0017,102.4292,101.9725,102.4292,73734.0
2024-02-26 09:40:00,105.42,105.97,105.4,105.85,79394.0,102.4389,102.9734,102.4195,102.8568,79394.0
2024-02-26 09:45:00,105.87,106.1,105.78,105.85,55917.0,102.8762,103.0997,102.7888,102.8568,55917.0
2024-02-26 09:50:00,105.85,106.0,105.83,105.88,35175.0,102.8568,103.0025,102.8373,102.8859,35175.0
2024-02-26 09:55:00,105.88,106.0,105.82,105.97,63498.0,102.8859,103.0025,102.8276,102.9734,63498.0
2024-02-26 10:00:00,105.97,105.98,105.85,105.89,50478.0,102.9734,102.9831,102.8568,102.8957,50478.0
2024-02-26 10:05:00,105.89,105.89,105.53,105.54,40520.0,102.8957,102.8957,102.5458,102.5555,40520.0
2024-02-26 10:10:00,105.55,105.75,105.55,105.59,23973.0,102.5653,102.7596,102.5653,102.6041,23973.0
2024-02-26 10:15:00,105.59,105.63,105.51,105.58,20857.0,102.6041,102.643,102.5264,102.5944,20857.0
2024-02-26 10:20:00,105.59,105.68,105.59,105.6,24682.0,102.6041,102.6916,102.6041,102.6139,24682.0
2024-02-26 10:25:00,105.6,105.7,105.56,105.67,36270.0,102.6139,102.711,102.575,102.6819,36270.0
2024-02-26 10:30:00,105.67,105.69,105.59,105.66,30383.0,102.6819,102.7013,102.6041,102.6722,30383.0
2024-02-26 10:35:00,105.67,105.79,105.62,105.62,33862.0,102.6819,102.7985,102.6333,102.6333,33862.0
2024-02-26 10:40:00,105.63,105.78,105.49,105.51,26490.0,102.643,102.7888,102.507,102.5264,26490.0
2024-02-26 10:45:00,105.51,105.51,105.35,105.36,20496.0,102.5264,102.5264,102.3709,102.3806,20496.0
2024-02-26 10:50:00,105.35,105.37,105.29,105.31,31963.0,102.3709,102.3904,102.3126,102.3321,31963.0
2024-02-26 10:55:00,105.31,105.38,105.19,105.23,34915.0,102.3321,102.4001,102.2154,102.2543,34915.0
2024-02-26 11:00:00,105.23,105.24,105.08,105.09,31870.0,102.2543,102.264,102.1086,102.1183,31870.0
2024-02-26 11:05:00,105.08,105.16,105.01,105.06,32855.0,102.1086,102.1863,102.0405,102.0891,32855.0
2024-02-26 11:10:00,105.05,105.08,105.0,105.06,19114.0,102.0794,102.1086,102.0308,102.0891,19114.0
2024-02-26 11:15:00,105.06,105.26,105.06,105.21,30958.0,102.0891,102.2835,102.0891,102.2349,30958.0
2024-02-26 11:20:00,105.22,105.29,105.18,105.22,21946.0,102.2446,102.3126,102.2057,102.2446,21946.0
2024-02-26 11:25:00,105.22,105.22,105.11,105.11,22575.0,102.2446,102.2446,102.1377,102.1377,22575.0
2024-02-26 11:30:00,105.11,105.14,105.0,105.08,24596.0,102.1377,102.1669,102.0308,102.1086,24596.0
2024-02-26 11:35:00,105.1,105.29,105.07,105.2,32480.0,102.128,102.3126,102.0988,102.2252,32480.0
2024-02-26 11:40:00,105.22,105.22,105.08,105.08,66523.0,102.2446,102.2446,102.1086,102.1086,66523.0
2024-02-26 11:45:00,105.11,105.15,105.03,105.07,41605.0,102.1377,102.1766,102.06,102.0988,41605.0
2024-02-26 11:50:00,105.07,105.13,104.94,104.95,33591.0,102.0988,102.1571,101.9725,101.9822,33591.0
2024-02-26 11:55:00,104.95,105.06,104.93,104.99,32982.0,101.9822,102.0891,101.9628,102.0211,32982.0
2024-02-26 12:00:00,104.99,105.0,104.89,104.93,20259.0,102.0211,102.0308,101.9239,101.9628,20259.0
2024-02-26 12:05:00,104.94,104.95,104.85,104.86,26360.0,101.9725,101.9822,101.8851,101.8948,26360.0
2024-02-26 12:10:00,104.86,104.87,104.79,104.81,22476.0,101.8948,101.9045,101.8268,101.8462,22476.0
2024-02-26 12:15:00,104.81,104.89,104.78,104.84,13854.0,101.8462,101.9239,101.817,101.8753,13854.0
2024-02-26 12:20:00,104.84,104.87,104.76,104.76,32460.0,101.8753,101.9045,101.7976,101.7976,32460.0
2024-02-26 12:25:00,104.77,104.87,104.76,104.87,31926.0,101.8073,101.9045,101.7976,101.9045,31926.0
2024-02-26 12:30:00,104.86,104.87,104.7,104.71,40978.0,101.8948,101.9045,101.7393,101.749,40978.0
2024-02-26 12:35:00,104.72,104.72,104.58,104.61,42737.0,101.7587,101.7587,101.6227,101.6518,42737.0
2024-02-26 12:40:00,104.6,104.62,104.47,104.47,61866.0,101.6421,101.6616,101.5158,101.5158,61866.0
2024-02-26 12:45:00,104.47,104.5,104.36,104.43,26428.0,101.5158,101.545,101.4089,101.4769,26428.0
2024-02-26 12:50:00,104.43,104.45,104.34,104.37,18332.0,101.4769,101.4964,101.3895,101.4186,18332.0
2024-02-26 12:55:00,104.37,104.43,104.31,104.36,23290.0,101.4186,101.4769,101.3603,101.4089,23290.0
2024-02-26 13:00:00,104.36,104.37,104.21,104.27,24487.0,101.4089,101.4186,101.2632,101.3215,24487.0
2024-02-26 13:05:00,104.28,104.35,104.23,104.3,24664.0,101.3312,101.3992,101.2826,101.3506,24664.0
2024-02-26 13:10:00,104.31,104.39,104.27,104.34,73745.0,101.3603,101.4381,101.3215,101.3895,73745.0
2024-02-26 13:15:00,104.34,104.39,104.23,104.23,26768.0,101.3895,101.4381,101.2826,101.2826,26768.0
2024-02-26 13:20:00,104.23,104.23,104.12,104.18,39329.0,101.2826,101.2826,101.1757,101.234,39329.0
2024-02-26 13:25:00,104.18,104.19,104.07,104.16,34263.0,101.234,101.2437,101.1271,101.2146,34263.0
2024-02-26 13:30:00,104.16,104.17,103.94,103.96,48325.0,101.2146,101.2243,101.0008,101.0202,48325.0
2024-02-26 13:35:00,103.96,103.99,103.76,103.83,67421.0,101.0202,101.0494,100.8259,100.8939,67421.0
2024-02-26 13:40:00,103.84,104.06,103.84,104.02,42647.0,100.9036,101.1174,100.9036,101.0785,42647.0
2024-02-26 13:45:00,104.04,104.07,103.97,103.97,33067.0,101.098,101.1271,101.0299,101.0299,33067.0
2024-02-26 13:50:00,103.97,104.01,103.91,103.91,33501.0,101.0299,101.0688,100.9716,100.9716,33501.0
2024-02-26 13:55:00,103.92,103.92,103.85,103.89,17968.0,100.9814,100.9814,100.9133,100.9522,17968.0
2024-02-26 14:00:00,103.88,103.97,103.87,103.97,23848.0,100.9425,101.0299,100.9328,101.0299,23848.0
2024-02-26 14:05:00,103.97,104.15,103.97,104.12,56827.0,101.0299,101.2049,101.0299,101.1757,56827.0
2024-02-26 14:10:00,104.11,104.2,104.02,104.12,49039.0,101.166,101.2534,101.0785,101.1757,49039.0
2024-02-26 14:15:00,104.12,104.32,104.11,104.31,36401.0,101.1757,101.37,101.166,101.3603,36401.0
2024-02-26 14:20:00,104.32,104.39,104.27,104.39,35833.0,101.37,101.4381,101.3215,101.4381,35833.0
2024-02-26 14:25:00,104.39,104.46,104.38,104.45,33413.0,101.4381,101.5061,101.4284,101.4964,33413.0
2024-02-26 14:30:00,104.46,104.57,104.42,104.45,35555.0,101.5061,101.613,101.4672,101.4964,35555.0
2024-02-26 14:35:00,104.46,104.57,104.45,104.57,20150.0,101.5061,101.613,101.4964,101.613,20150.0
2024-02-26 14:40:00,104.55,104.58,104.45,104.54,32307.0,101.5935,101.6227,101.4964,101.5838,32307.0
2024-02-26 14:45:00,104.55,104.63,104.53,104.61,21086.0,101.5935,101.6713,101.5741,101.6518,21086.0
2024-02-26 14:50:00,104.62,104.73,104.62,104.68,24290.0,101.6616,101.7685,101.6616,101.7199,24290.0
2024-02-26 14:55:00,104.68,104.71,104.65,104.69,22113.0,101.7199,101.749,101.6907,101.7296,22113.0
2024-02-26 15:00:00,104.7,104.73,104.63,104.73,31286.0,101.7393,101.7685,101.6713,101.7685,31286.0
2024-02-26 15:05:00,104.73,104.83,104.61,104.65,40136.0,101.7685,101.8656,101.6518,101.6907,40136.0
2024-02-26 15:10:00,104.65,104.86,104.64,104.83,17913.0,101.6907,101.8948,101.681,101.8656,17913.0
2024-02-26 15:15:00,104.83,104.86,104.73,104.76,19939.0,101.8656,101.8948,101.7685,101.7976,19939.0
2024-02-26 15:20:00,104.75,104.81,104.71,104.73,30549.0,101.7879,101.8462,101.749,101.7685,30549.0
2024-02-26 15:25:00,104.73,104.75,104.68,104.73,21308.0,101.7685,101.7879,101.7199,101.7685,21308.0
2024-02-26 15:30:00,104.73,104.75,104.65,104.73,28290.0,101.7685,101.7879,101.6907,101.7685,28290.0
2024-02-26 15:35:00,104.72,104.72,104.63,104.63,29560.0,101.7587,101.7587,101.6713,101.6713,29560.0
2024-02-26 15:40:00,104.63,104.7,104.56,104.68,71948.0,101.6713,101.7393,101.6033,101.7199,71948.0
2024-02-26 15:45:00,104.67,104.82,104.65,104.82,76884.0,101.7101,101.8559,101.6907,101.8559,76884.0
2024-02-26 15:50:00,104.83,104.86,104.75,104.79,91662.0,101.8656,101.8948,101.7879,101.8268,91662.0
2024-02-26 15:55:00,104.79,104.84,104.49,104.53,396311.0,101.8268,101.8753,101.5352,101.5741,396311.0
2024-02-27 09:30:00,104.83,104.89,104.58,104.61,164677.0,101.8656,101.9239,101.6227,101.6518,164677.0
2024-02-27 09:35:00,104.6,104.7,104.48,104.64,40010.0,101.6421,101.7393,101.5255,101.681,40010.0
2024-02-27 09:40:00,104.64,104.85,104.64,104.77,32264.0,101.681,101.8851,101.681,101.8073,32264.0
2024-02-27 09:45:00,104.76,105.05,104.71,105.05,29987.0,101.7976,102.0794,101.749,102.0794,29987.0
2024-02-27 09:50:00,105.04,105.2,104.86,104.91,54671.0,102.0697,102.2252,101.8948,101.9434,54671.0
2024-02-27 09:55:00,104.9,104.91,104.52,104.6,44818.0,101.9336,101.9434,101.5644,101.6421,44818.0
2024-02-27 10:00:00,104.59,104.61,104.22,104.34,93632.0,101.6324,101.6518,101.2729,101.3895,93632.0
2024-02-27 10:05:00,104.33,104.51,104.2,104.42,54056.0,101.3798,101.5547,101.2534,101.4672,54056.0
2024-02-27 10:10:00,104.43,104.49,104.36,104.37,25780.0,101.4769,101.5352,101.4089,101.4186,25780.0
2024-02-27 10:15:00,104.38,104.51,104.36,104.48,33069.0,101.4284,101.5547,101.4089,101.5255,33069.0
2024-02-27 10:20:00,104.48,104.48,104.27,104.37,21055.0,101.5255,101.5255,101.3215,101.4186,21055.0
2024-02-27 10:25:00,104.35,104.36,104.24,104.3,21264.0,101.3992,101.4089,101.2923,101.3506,21264.0
2024-02-27 10:30:00,104.3,104.42,104.3,104.36,24891.0,101.3506,101.4672,101.3506,101.4089,24891.0
2024-02-27 10:35:00,104.36,104.47,104.33,104.43,35342.0,101.4089,101.5158,101.3798,101.4769,35342.0
2024-02-27 10:40:00,104.41,104.43,104.26,104.26,25115.0,101.4575,101.4769,101.3117,101.3117,25115.0
2024-02-27 10:45:00,104.25,104.31,104.2,104.26,31848.0,101.302,101.3603,101.2534,101.3117,31848.0
2024-02-27 10:50:00,104.26,104.37,104.24,104.28,25289.0,101.3117,101.4186,101.2923,101.3312,25289.0
2024-02-27 10:55:00,104.28,104.3,104.2,104.25,23724.0,101.3312,101.3506,101.2534,101.302,23724.0
2024-02-27 11:00:00,104.26,104.38,104.24,104.34,35673.0,101.3117,101.4284,101.2923,101.3895,35673.0
2024-02-27 11:05:00,104.36,104.36,104.25,104.25,49112.0,101.4089,101.4089,101.302,101.302,49112.0
2024-02-27 11:10:00,104.24,104.33,104.22,104.27,29318.0,101.2923,101.3798,101.2729,101.3215,29318.0
2024-02-27 11:15:00,104.26,104.28,104.1,104.14,34691.0,101.3117,101.3312,101.1563,101.1951,34691.0
2024-02-27 11:20:00,104.14,104.29,104.12,104.28,30194.0,101.1951,101.3409,101.1757,101.3312,30194.0
2024-02-27 11:25:00,104.28,104.39,104.27,104.36,23501.0,101.3312,101.4381,101.3215,101.4089,23501.0
2024-02-27 11:30:00,104.36,104.45,104.34,104.36,33657.0,101.4089,101.4964,101.3895,101.4089,33657.0
2024-02-27 11:35:00,104.35,104.36,104.25,104.33,31525.0,101.3992,101.4089,101.302,101.3798,31525.0
2024-02-27 11:40:00,104.32,104.32,104.17,104.18,25301.0,101.37,101.37,101.2243,101.234,25301.0
2024-02-27 11:45:00,104.18,104.22,104.14,104.2,39796.0,101.234,101.2729,101.1951,101.2534,39796.0
2024-02-27 11:50:00,104.2,104.26,104.18,104.25,44025.0,101.2534,101.3117,101.234,101.302,44025.0
2024-02-27 11:55:00,104.25,104.33,104.24,104.28,20213.0,101.302,101.3798,101.2923,101.3312,20213.0
2024-02-27 12:00:00,104.28,104.29,104.18,104.2,38300.0,101.3312,101.3409,101.234,101.2534,38300.0
2024-02-27 12:05:00,104.2,104.25,104.15,104.19,45279.0,101.2534,101.302,101.2049,101.2437,45279.0
2024-02-27 12:10:00,104.19,104.21,104.08,104.1,65777.0,101.2437,101.2632,101.1368,101.1563,65777.0
2024-02-27 12:15:00,104.12,104.14,104.08,104.13,30026.0,101.1757,101.1951,101.1368,101.1854,30026.0
2024-02-27 12:20:00,104.11,104.14,104.09,104.11,27646.0,101.166,101.1951,101.1466,101.166,27646.0
2024-02-27 12:25:00,104.11,104.16,104.09,104.1,34579.0,101.166,101.2146,101.1466,101.1563,34579.0
2024-02-27 12:30:00,104.11,104.14,104.08,104.14,20933.0,101.166,101.1951,101.1368,101.1951,20933.0
2024-02-27 12:35:00,104.14,104.22,104.13,104.17,30615.0,101.1951,101.2729,101.1854,101.2243,30615.0
2024-02-27 12:40:00,104.17,104.22,104.16,104.2,14495.0,101.2243,101.2729,101.2146,101.2534,14495.0
2024-02-27 12:45:00,104.2,104.22,104.18,104.2,21957.0,101.2534,101.2729,101.234,101.2534,21957.0
2024-02-27 12:50:00,104.22,104.24,104.17,104.24,23918.0,101.2729,101.2923,101.2243,101.2923,23918.0
2024-02-27 12:55:00,104.23,104.26,104.12,104.15,31683.0,101.2826,101.3117,101.1757,101.2049,31683.0
2024-02-27 13:00:00,104.15,104.15,104.01,104.01,44070.0,101.2049,101.2049,101.0688,101.0688,44070.0
2024-02-27 13:05:00,104.02,104.22,104.01,104.19,39940.0,101.0785,101.2729,101.0688,101.2437,39940.0
2024-02-27 13:10:00,104.19,104.24,104.16,104.19,26182.0,101.2437,101.2923,101.2146,101.2437,26182.0
2024-02-27 13:15:00,104.19,104.25,104.12,104.12,25323.0,101.2437,101.302,101.1757,101.1757,25323.0
2024-02-27 13:20:00,104.12,104.16,104.08,104.09,33218.0,101.1757,101.2146,101.1368,101.1466,33218.0
2024-02-27 13:25:00,104.09,104.12,103.99,104.03,46703.0,101.1466,101.1757,101.0494,101.0882,46703.0
2024-02-27 13:30:00,104.03,104.05,103.99,104.04,30766.0,101.0882,101.1077,101.0494,101.098,30766.0
2024-02-27 13:35:00,104.05,104.25,104.04,104.25,45672.0,101.1077,101.302,101.098,101.302,45672.0
2024-02-27 13:40:00,104.25,104.37,104.23,104.35,57600.0,101.302,101.4186,101.2826,101.3992,57600.0
2024-02-27 13:45:00,104.35,104.42,104.34,104.42,24749.0,101.3992,101.4672,101.3895,101.4672,24749.0
2024-02-27 13:50:00,104.42,104.51,104.41,104.51,50398.0,101.4672,101.5547,101.4575,101.5547,50398.0
2024-02-27 13:55:00,104.51,104.59,104.5,104.5,18015.0,101.5547,101.6324,101.545,101.545,18015.0
2024-02-27 14:00:00,104.48,104.55,104.47,104.55,20419.0,101.5255,101.5935,101.5158,101.5935,20419.0
2024-02-27 14:05:00,104.55,104.68,104.54,104.64,27024.0,101.5935,101.7199,101.5838,101.681,27024.0
2024-02-27 14:10:00,104.64,104.67,104.6,104.63,22249.0,101.681,101.7101,101.6421,101.6713,22249.0
2024-02-27 14:15:00,104.63,104.74,104.59,104.68,23561.0,101.6713,101.7782,101.6324,101.7199,23561.0
2024-02-27 14:20:00,104.68,104.7,104.57,104.59,20443.0,101.7199,101.7393,101.613,101.6324,20443.0
2024-02-27 14:25:00,104.58,104.58,104.5,104.52,26168.0,101.6227,101.6227,101.545,101.5644,26168.0
2024-02-27 14:30:00,104.52,104.55,104.49,104.51,24383.0,101.5644,101.5935,101.5352,101.5547,24383.0
2024-02-27 14:35:00,104.51,104.58,104.5,104.58,40421.0,101.5547,101.6227,101.545,101.6227,40421.0
2024-02-27 14:40:00,104.58,104.6,104.54,104.6,31377.0,101.6227,101.6421,101.5838,101.6421,31377.0
2024-02-27 14:45:00,104.6,104.66,104.55,104.62,40188.0,101.6421,101.7004,101.5935,101.6616,40188.0
2024-02-27 14:50:00,104.61,104.64,104.5,104.53,53381.0,101.6518,101.681,101.545,101.5741,53381.0
2024-02-27 14:55:00,104.53,104.69,104.53,104.68,32634.0,101.5741,101.7296,101.5741,101.7199,32634.0
2024-02-27 15:00:00,104.69,104.77,104.68,104.77,23514.0,101.7296,101.8073,101.7199,101.8073,23514.0
2024-02-27 15:05:00,104.77,104.86,104.76,104.85,27264.0,101.8073,101.8948,101.7976,101.8851,27264.0
2024-02-27 15:10:00,104.86,104.92,104.85,104.9,37636.0,101.8948,101.9531,101.8851,101.9336,37636.0
2024-02-27 15:15:00,104.9,104.9,104.79,104.81,38030.0,101.9336,101.9336,101.8268,101.8462,38030.0
2024-02-27 15:20:00,104.8,104.93,104.79,104.91,37110.0,101.8365,101.9628,101.8268,101.9434,37110.0
2024-02-27 15:25:00,104.92,104.99,104.89,104.9,34115.0,101.9531,102.0211,101.9239,101.9336,34115.0
2024-02-27 15:30:00,104.89,104.9,104.84,104.89,40333.0,101.9239,101.9336,101.8753,101.9239,40333.0
2024-02-27 15:35:00,104.88,104.98,104.88,104.97,45884.0,101.9142,102.0114,101.9142,102.0017,45884.0
2024-02-27 15:40:00,104.97,105.12,104.94,105.1,69456.0,102.0017,102.1474,101.9725,102.128,69456.0
2024-02-27 15:45:00,105.1,105.2,105.09,105.17,104919.0,102.128,102.2252,102.1183,102.196,104919.0
2024-02-27 15:50:00,105.15,105.2,104.99,105.11,110389.0,102.1766,102.2252,102.0211,102.1377,110389.0
2024-02-27 15:55:00,105.11,105.25,105.1,105.15,230448.0,102.1377,102.2737,102.128,102.1766,230448.0
2024-02-28 09:30:00,104.1,104.16,103.7,104.02,187828.0,101.1563,101.2146,100.7676,101.0785,187828.0
2024-02-28 09:35:00,104.01,104.24,103.87,103.99,52672.0,101.0688,101.2923,100.9328,101.0494,52672.0
2024-02-28 09:40:00,103.97,104.19,103.97,104.19,42610.0,101.0299,101.2437,101.0299,101.2437,42610.0
2024-02-28 09:45:00,104.19,104.3,104.13,104.25,38501.0,101.2437,101.3506,101.1854,101.302,38501.0
2024-02-28 09:50:00,104.25,104.38,104.12,104.16,41246.0,101.302,101.4284,101.1757,101.2146,41246.0
2024-02-28 09:55:00,104.17,104.39,104.16,104.38,21674.0,101.2243,101.4381,101.2146,101.4284,21674.0
2024-02-28 10:00:00,104.37,104.37,104.23,104.29,31461.0,101.4186,101.4186,101.2826,101.3409,31461.0
2024-02-28 10:05:00,104.28,104.42,104.26,104.39,24678.0,101.3312,101.4672,101.3117,101.4381,24678.0
2024-02-28 10:10:00,104.39,104.53,104.38,104.49,26407.0,101.4381,101.5741,101.4284,101.5352,26407.0
2024-02-28 10:15:00,104.5,104.52,104.38,104.45,34541.0,101.545,101.5644,101.4284,101.4964,34541.0
2024-02-28 10:20:00,104.44,104.47,104.36,104.43,20920.0,101.4867,101.5158,101.4089,101.4769,20920.0
2024-02-28 10:25:00,104.44,104.48,104.35,104.4,27753.0,101.4867,101.5255,101.3992,101.4478,27753.0
2024-02-28 10:30:00,104.4,104.66,104.38,104.65,22139.0,101.4478,101.7004,101.4284,101.6907,22139.0
2024-02-28 10:35:00,104.65,104.75,104.65,104.69,17161.0,101.6907,101.7879,101.6907,101.7296,17161.0
2024-02-28 10:40:00,104.69,104.78,104.64,104.74,17902.0,101.7296,101.817,101.681,101.7782,17902.0
2024-02-28 10:45:00,104.74,105.0,104.73,104.99,29231.0,101.7782,102.0308,101.7685,102.0211,29231.0
2024-02-28 10:50:00,105.0,105.13,104.97,104.99,44109.0,102.0308,102.1571,102.0017,102.0211,44109.0
2024-02-28 10:55:00,104.98,105.02,104.9,105.02,45237.0,102.0114,102.0503,101.9336,102.0503,45237.0
2024-02-28 11:00:00,105.03,105.14,105.01,105.12,77067.0,102.06,102.1669,102.0405,102.1474,77067.0
2024-02-28 11:05:00,105.14,105.15,105.0,105.01,26277.0,102.1669,102.1766,102.0308,102.0405,26277.0
2024-02-28 11:10:00,105.01,105.13,105.0,105.12,14685.0,102.0405,102.1571,102.0308,102.1474,14685.0
2024-02-28 11:15:00,105.13,105.13,105.05,105.13,23063.0,102.1571,102.1571,102.0794,102.1571,23063.0
2024-02-28 11:20:00,105.15,105.15,105.0,105.0,19983.0,102.1766,102.1766,102.0308,102.0308,19983.0
2024-02-28 11:25:00,105.01,105.06,104.97,105.05,32622.0,102.0405,102.0891,102.0017,102.0794,32622.0
2024-02-28 11:30:00,105.06,105.09,104.99,105.04,45994.0,102.0891,102.1183,102.0211,102.0697,45994.0
2024-02-28 11:35:00,105.03,105.07,105.01,105.06,20847.0,102.06,102.0988,102.0405,102.0891,20847.0
2024-02-28 11:40:00,105.05,105.2,105.02,105.2,30797.0,102.0794,102.2252,102.0503,102.2252,30797.0
2024-02-28 11:45:00,105.2,105.35,105.19,105.31,23727.0,102.2252,102.3709,102.2154,102.3321,23727.0
2024-02-28 11:50:00,105.31,105.33,105.22,105.23,17973.0,102.3321,102.3515,102.2446,102.2543,17973.0
2024-02-28 11:55:00,105.23,105.28,105.13,105.23,36203.0,102.2543,102.3029,102.1571,102.2543,36203.0
2024-02-28 12:00:00,105.23,105.33,105.2,105.28,33639.0,102.2543,102.3515,102.2252,102.3029,33639.0
2024-02-28 12:05:00,105.27,105.36,105.19,105.34,42985.0,102.2932,102.3806,102.2154,102.3612,42985.0
2024-02-28 12:10:00,105.34,105.44,105.28,105.36,23794.0,102.3612,102.4584,102.3029,102.3806,23794.0
2024-02-28 12:15:00,105.35,105.37,105.27,105.35,27010.0,102.3709,102.3904,102.2932,102.3709,27010.0
2024-02-28 12:20:00,105.36,105.36,105.21,105.22,23001.0,102.3806,102.3806,102.2349,102.2446,23001.0
2024-02-28 12:25:00,105.22,105.23,105.01,105.01,37927.0,102.2446,102.2543,102.0405,102.0405,37927.0
2024-02-28 12:30:00,105.0,105.03,104.89,104.93,26998.0,102.0308,102.06,101.9239,101.9628,26998.0
2024-02-28 12:35:00,104.92,104.92,104.76,104.78,26892.0,101.9531,101.9531,101.7976,101.817,26892.0
2024-02-28 12:40:00,104.79,104.93,104.77,104.91,18277.0,101.8268,101.9628,101.8073,101.9434,18277.0
2024-02-28 12:45:00,104.92,104.96,104.79,104.84,29653.0,101.9531,101.9919,101.8268,101.8753,29653.0
2024-02-28 12:50:00,104.81,104.86,104.78,104.86,24786.0,101.8462,101.8948,101.817,101.8948,24786.0
2024-02-28 12:55:00,104.87,104.89,104.79,104.82,29212.0,101.9045,101.9239,101.8268,101.8559,29212.0
2024-02-28 13:00:00,104.8,104.86,104.7,104.71,17409.0,101.8365,101.8948,101.7393,101.749,17409.0
2024-02-28 13:05:00,104.7,104.7,104.55,104.55,21517.0,101.7393,101.7393,101.5935,101.5935,21517.0
2024-02-28 13:10:00,104.55,104.6,104.53,104.59,35956.0,101.5935,101.6421,101.5741,101.6324,35956.0
2024-02-28 13:15:00,104.59,104.65,104.58,104.62,27910.0,101.6324,101.6907,101.6227,101.6616,27910.0
2024-02-28 13:20:00,104.62,104.89,104.62,104.86,25224.0,101.6616,101.9239,101.6616,101.8948,25224.0
2024-02-28 13:25:00,104.86,105.0,104.86,104.93,28849.0,101.8948,102.0308,101.8948,101.9628,28849.0
2024-02-28 13:30:00,104.93,105.01,104.86,104.88,20847.0,101.9628,102.0405,101.8948,101.9142,20847.0
2024-02-28 13:35:00,104.89,104.9,104.79,104.81,29315.0,101.9239,101.9336,101.8268,101.8462,29315.0
2024-02-28 13:40:00,104.83,104.88,104.82,104.84,18745.0,101.8656,101.9142,101.8559,101.8753,18745.0
2024-02-28 13:45:00,104.85,104.88,104.83,104.88,32110.0,101.8851,101.9142,101.8656,101.9142,32110.0
2024-02-28 13:50:00,104.87,104.9,104.81,104.88,22330.0,101.9045,101.9336,101.8462,101.9142,22330.0
2024-02-28 13:55:00,104.88,104.94,104.87,104.93,21711.0,101.9142,101.9725,101.9045,101.9628,21711.0
2024-02-28 14:00:00,104.93,105.0,104.93,104.95,15310.0,101.9628,102.0308,101.9628,101.9822,15310.0
2024-02-28 14:05:00,104.95,104.96,104.85,104.85,17215.0,101.9822,101.9919,101.8851,101.8851,17215.0
2024-02-28 14:10:00,104.85,104.85,104.7,104.7,14522.0,101.8851,101.8851,101.7393,101.7393,14522.0
2024-02-28 14:15:00,104.7,104.72,104.65,104.68,26447.0,101.7393,101.7587,101.6907,101.7199,26447.0
2024-02-28 14:20:00,104.67,104.68,104.62,104.64,14420.0,101.7101,101.7199,101.6616,101.681,14420.0
2024-02-28 14:25:00,104.65,104.72,104.61,104.69,31591.0,101.6907,101.7587,101.6518,101.7296,31591.0
2024-02-28 14:30:00,104.7,104.71,104.6,104.63,14645.0,101.7393,101.749,101.6421,101.6713,14645.0
2024-02-28 14:35:00,104.62,104.62,104.5,104.5,26236.0,101.6616,101.6616,101.545,101.545,26236.0
2024-02-28 14:40:00,104.52,104.54,104.47,104.54,16921.0,101.5644,101.5838,101.5158,101.5838,16921.0
2024-02-28 14:45:00,104.53,104.6,104.5,104.6,21066.0,101.5741,101.6421,101.545,101.6421,21066.0
2024-02-28 14:50:00,104.59,104.6,104.48,104.54,23217.0,101.6324,101.6421,101.5255,101.5838,23217.0
2024-02-28 14:55:00,104.54,104.58,104.53,104.55,19787.0,101.5838,101.6227,101.5741,101.5935,19787.0
2024-02-28 15:00:00,104.55,104.58,104.49,104.58,23003.0,101.5935,101.6227,101.5352,101.6227,23003.0
2024-02-28 15:05:00,104.57,104.57,104.47,104.47,28412.0,101.613,101.613,101.5158,101.5158,28412.0
2024-02-28 15:10:00,104.47,104.48,104.4,104.44,21621.0,101.5158,101.5255,101.4478,101.4867,21621.0
2024-02-28 15:15:00,104.44,104.45,104.39,104.41,21044.0,101.4867,101.4964,101.4381,101.4575,21044.0
2024-02-28 15:20:00,104.4,104.42,104.34,104.37,25480.0,101.4478,101.4672,101.3895,101.4186,25480.0
2024-02-28 15:25:00,104.36,104.49,104.34,104.47,19179.0,101.4089,101.5352,101.3895,101.5158,19179.0
2024-02-28 15:30:00,104.47,104.51,104.42,104.48,35692.0,101.5158,101.5547,101.4672,101.5255,35692.0
2024-02-28 15:35:00,104.47,104.48,104.44,104.44,23254.0,101.5158,101.5255,101.4867,101.4867,23254.0
2024-02-28 15:40:00,104.44,104.51,104.41,104.48,53990.0,101.4867,101.5547,101.4575,101.5255,53990.0
2024-02-28 15:45:00,104.49,104.52,104.46,104.5,60731.0,101.5352,101.5644,101.5061,101.545,60731.0
2024-02-28 15:50:00,104.5,104.54,104.27,104.33,89123.0,101.545,101.5838,101.3215,101.3798,89123.0
2024-02-28 15:55:00,104.34,104.44,104.31,104.34,229602.0,101.3895,101.4867,101.3603,101.3895,229602.0
2024-02-29 09:30:00,104.98,105.57,104.76,105.45,196322.0,102.0114,102.5847,101.7976,102.4681,196322.0
2024-02-29 09:35:00,105.47,105.54,105.09,105.38,61336.0,102.4875,102.5555,102.1183,102.4001,61336.0
2024-02-29 09:40:00,105.37,105.54,105.27,105.33,51310.0,102.3904,102.5555,102.2932,102.3515,51310.0
2024-02-29 09:45:00,105.35,105.41,105.19,105.37,72177.0,102.3709,102.4292,102.2154,102.3904,72177.0
2024-02-29 09:50:00,105.39,105.54,105.29,105.3,40256.0,102.4098,102.5555,102.3126,102.3223,40256.0
2024-02-29 09:55:00,105.29,105.36,105.14,105.15,50531.0,102.3126,102.3806,102.1669,102.1766,50531.0
2024-02-29 10:00:00,105.16,105.26,105.14,105.2,78943.0,102.1863,102.2835,102.1669,102.2252,78943.0
2024-02-29 10:05:00,105.2,105.21,105.0,105.0,43856.0,102.2252,102.2349,102.0308,102.0308,43856.0
2024-02-29 10:10:00,105.0,105.01,104.69,104.74,62284.0,102.0308,102.0405,101.7296,101.7782,62284.0
2024-02-29 10:15:00,104.73,104.96,104.73,104.91,23922.0,101.7685,101.9919,101.7685,101.9434,23922.0
2024-02-29 10:20:00,104.93,104.95,104.79,104.88,27024.0,101.9628,101.9822,101.8268,101.9142,27024.0
2024-02-29 10:25:00,104.88,105.13,104.88,105.02,36463.0,101.9142,102.1571,101.9142,102.0503,36463.0
2024-02-29 10:30:00,105.02,105.1,104.93,104.94,35146.0,102.0503,102.128,101.9628,101.9725,35146.0
2024-02-29 10:35:00,104.96,105.08,104.92,104.98,36769.0,101.9919,102.1086,101.9531,102.0114,36769.0
2024-02-29 10:40:00,104.98,105.02,104.87,104.9,41151.0,102.0114,102.0503,101.9045,101.9336,41151.0
2024-02-29 10:45:00,104.89,104.99,104.88,104.94,39049.0,101.9239,102.0211,101.9142,101.9725,39049.0
2024-02-29 10:50:00,104.94,105.04,104.74,104.81,54801.0,101.9725,102.0697,101.7782,101.8462,54801.0
2024-02-29 10:55:00,104.81,104.91,104.77,104.89,16989.0,101.8462,101.9434,101.8073,101.9239,16989.0
2024-02-29 11:00:00,104.91,105.0,104.86,104.91,22280.0,101.9434,102.0308,101.8948,101.9434,22280.0
2024-02-29 11:05:00,104.93,105.02,104.84,104.97,27639.0,101.9628,102.0503,101.8753,102.0017,27639.0
2024-02-29 11:10:00,104.97,105.15,104.96,105.15,24721.0,102.0017,102.1766,101.9919,102.1766,24721.0
2024-02-29 11:15:00,105.14,105.14,105.05,105.08,26797.0,102.1669,102.1669,102.0794,102.1086,26797.0
2024-02-29 11:20:00,105.08,105.08,104.89,104.9,20432.0,102.1086,102.1086,101.9239,101.9336,20432.0
2024-02-29 11:25:00,104.89,104.9,104.74,104.74,28071.0,101.9239,101.9336,101.7782,101.7782,28071.0
2024-02-29 11:30:00,104.75,104.75,104.44,104.44,47565.0,101.7879,101.7879,101.4867,101.4867,47565.0
2024-02-29 11:35:00,104.45,104.47,104.2,104.2,52053.0,101.4964,101.5158,101.2534,101.2534,52053.0
2024-02-29 11:40:00,104.2,104.21,104.06,104.21,38628.0,101.2534,101.2632,101.1174,101.2632,38628.0
2024-02-29 11:45:00,104.23,104.29,104.13,104.29,81993.0,101.2826,101.3409,101.1854,101.3409,81993.0
2024-02-29 11:50:00,104.29,104.31,104.16,104.23,66974.0,101.3409,101.3603,101.2146,101.2826,66974.0
2024-02-29 11:55:00,104.23,104.27,104.14,104.25,68630.0,101.2826,101.3215,101.1951,101.302,68630.0
2024-02-29 12:00:00,104.24,104.41,104.22,104.34,83562.0,101.2923,101.4575,101.2729,101.3895,83562.0
2024-02-29 12:05:00,104.34,104.37,104.25,104.27,75203.0,101.3895,101.4186,101.302,101.3215,75203.0
2024-02-29 12:10:00,104.27,104.37,104.24,104.25,110657.0,101.3215,101.4186,101.2923,101.302,110657.0
2024-02-29 12:15:00,104.25,104.28,104.17,104.19,33769.0,101.302,101.3312,101.2243,101.2437,33769.0
2024-02-29 12:20:00,104.19,104.2,104.01,104.08,55292.0,101.2437,101.2534,101.0688,101.1368,55292.0
2024-02-29 12:25:00,104.07,104.08,103.94,103.95,42617.0,101.1271,101.1368,101.0008,101.0105,42617.0
2024-02-29 12:30:00,103.95,104.09,103.9,104.02,86392.0,101.0105,101.1466,100.9619,101.0785,86392.0
2024-02-29 12:35:00,104.02,104.11,104.02,104.08,44106.0,101.0785,101.166,101.0785,101.1368,44106.0
2024-02-29 12:40:00,104.08,104.13,103.95,104.0,23775.0,101.1368,101.1854,101.0105,101.0591,23775.0
2024-02-29 12:45:00,104.0,104.13,103.96,103.99,60098.0,101.0591,101.1854,101.0202,101.0494,60098.0
2024-02-29 12:50:00,103.99,104.13,103.96,104.13,85891.0,101.0494,101.1854,101.0202,101.1854,85891.0
2024-02-29 12:55:00,104.13,104.15,104.05,104.09,29475.0,101.1854,101.2049,101.1077,101.1466,29475.0
2024-02-29 13:00:00,104.08,104.11,103.99,104.03,29452.0,101.1368,101.166,101.0494,101.0882,29452.0
2024-02-29 13:05:00,104.02,104.03,103.91,103.92,34534.0,101.0785,101.0882,100.9716,100.9814,34534.0
2024-02-29 13:10:00,103.92,104.08,103.91,104.06,60131.0,100.9814,101.1368,100.9716,101.1174,60131.0
2024-02-29 13:15:00,104.06,104.3,104.05,104.28,30713.0,101.1174,101.3506,101.1077,101.3312,30713.0
2024-02-29 13:20:00,104.28,104.28,104.08,104.09,32565.0,101.3312,101.3312,101.1368,101.1466,32565.0
2024-02-29 13:25:00,104.08,104.17,104.08,104.11,23494.0,101.1368,101.2243,101.1368,101.166,23494.0
2024-02-29 13:30:00,104.12,104.16,104.05,104.13,24263.0,101.1757,101.2146,101.1077,101.1854,24263.0
2024-02-29 13:35:00,104.13,104.13,104.03,104.06,44375.0,101.1854,101.1854,101.0882,101.1174,44375.0
2024-02-29 13:40:00,104.06,104.07,103.93,103.97,56217.0,101.1174,101.1271,100.9911,101.0299,56217.0
2024-02-29 13:45:00,103.97,104.03,103.92,104.03,28148.0,101.0299,101.0882,100.9814,101.0882,28148.0
2024-02-29 13:50:00,104.03,104.04,103.94,103.97,20214.0,101.0882,101.098,101.0008,101.0299,20214.0
2024-02-29 13:55:00,103.97,103.97,103.84,103.85,27554.0,101.0299,101.0299,100.9036,100.9133,27554.0
2024-02-29 14:00:00,103.85,103.89,103.78,103.81,34258.0,100.9133,100.9522,100.8453,100.8745,34258.0
2024-02-29 14:05:00,103.82,103.89,103.77,103.89,28460.0,100.8842,100.9522,100.8356,100.9522,28460.0
2024-02-29 14:10:00,103.9,103.96,103.85,103.92,25718.0,100.9619,101.0202,100.9133,100.9814,25718.0
2024-02-29 14:15:00,103.92,104.1,103.9,104.1,29294.0,100.9814,101.1563,100.9619,101.1563,29294.0
2024-02-29 14:20:00,104.11,104.14,103.96,103.96,44574.0,101.166,101.1951,101.0202,101.0202,44574.0
2024-02-29 14:25:00,103.97,103.97,103.68,103.72,52741.0,101.0299,101.0299,100.7481,100.787,52741.0
2024-02-29 14:30:00,103.72,103.85,103.71,103.84,61635.0,100.787,100.9133,100.7773,100.9036,61635.0
2024-02-29 14:35:00,103.85,103.88,103.74,103.81,25825.0,100.9133,100.9425,100.8064,100.8745,25825.0
2024-02-29 14:40:00,103.81,103.83,103.72,103.77,31196.0,100.8745,100.8939,100.787,100.8356,31196.0
2024-02-29 14:45:00,103.76,103.8,103.69,103.78,29568.0,100.8259,100.8648,100.7579,100.8453,29568.0
2024-02-29 14:50:00,103.79,103.87,103.75,103.85,48393.0,100.855,100.9328,100.8162,100.9133,48393.0
2024-02-29 14:55:00,103.84,103.96,103.82,103.95,35519.0,100.9036,101.0202,100.8842,101.0105,35519.0
2024-02-29 15:00:00,103.96,103.99,103.86,103.98,34140.0,101.0202,101.0494,100.9231,101.0397,34140.0
2024-02-29 15:05:00,103.98,104.03,103.94,103.98,43502.0,101.0397,101.0882,101.0008,101.0397,43502.0
2024-02-29 15:10:00,103.98,104.03,103.88,103.88,43105.0,101.0397,101.0882,100.9425,100.9425,43105.0
2024-02-29 15:15:00,103.89,103.95,103.86,103.9,44110.0,100.9522,101.0105,100.9231,100.9619,44110.0
2024-02-29 15:20:00,103.9,103.93,103.85,103.89,43135.0,100.9619,100.9911,100.9133,100.9522,43135.0
2024-02-29 15:25:00,103.89,103.98,103.87,103.91,53401.0,100.9522,101.0397,100.9328,100.9716,53401.0
2024-02-29 15:30:00,103.92,104.0,103.88,103.89,62197.0,100.9814,101.0591,100.9425,100.9522,62197.0
2024-02-29 15:35:00,103.89,103.93,103.8,103.89,70040.0,100.9522,100.9911,100.8648,100.9522,70040.0
2024-02-29 15:40:00,103.89,104.04,103.85,103.86,82884.0,100.9522,101.098,100.9133,100.9231,82884.0
2024-02-29 15:45:00,103.86,104.07,103.85,104.0,115751.0,100.9231,101.1271,100.9133,101.0591,115751.0
2024-02-29 15:50:00,103.99,104.05,103.89,103.9,174346.0,101.0494,101.1077,100.9522,100.9619,174346.0
2024-02-29 15:55:00,103.9,104.1,103.82,103.82,551537.0,100.9619,101.1563,100.8842,100.8842,551537.0
2024-03-01 09:30:00,103.87,103.94,103.19,103.21,177896.0,101.2993,101.3676,100.6362,100.6557,177896.0
2024-03-01 09:35:00,103.2,103.29,102.75,102.76,72967.0,100.6459,100.7337,100.2071,100.2168,72967.0
2024-03-01 09:40:00,102.74,102.91,102.64,102.78,39563.0,100.1973,100.3631,100.0998,100.2363,39563.0
2024-03-01 09:45:00,102.75,102.79,102.45,102.45,123549.0,100.2071,100.2461,99.9145,99.9145,123549.0
2024-03-01 09:50:00,102.46,102.46,102.13,102.14,62045.0,99.9242,99.9242,99.6024,99.6121,62045.0
2024-03-01 09:55:00,102.14,102.15,101.87,101.99,66518.0,99.6121,99.6219,99.3488,99.4659,66518.0
2024-03-01 10:00:00,102.0,102.35,101.92,102.29,158582.0,99.4756,99.817,99.3976,99.7584,158582.0
2024-03-01 10:05:00,102.29,102.31,102.01,102.22,48840.0,99.7584,99.7779,99.4854,99.6902,48840.0
2024-03-01 10:10:00,102.24,102.35,102.16,102.25,43966.0,99.7097,99.817,99.6317,99.7194,43966.0
2024-03-01 10:15:00,102.24,102.33,102.2,102.26,47170.0,99.7097,99.7974,99.6707,99.7292,47170.0
2024-03-01 10:20:00,102.26,102.52,102.26,102.52,77032.0,99.7292,99.9827,99.7292,99.9827,77032.0
2024-03-01 10:25:00,102.52,102.56,102.34,102.5,69607.0,99.9827,100.0218,99.8072,99.9632,69607.0
2024-03-01 10:30:00,102.53,102.8,102.52,102.61,51243.0,99.9925,100.2558,99.9827,100.0705,51243.0
2024-03-01 10:35:00,102.61,102.71,102.47,102.47,53566.0,100.0705,100.168,99.934,99.934,53566.0
2024-03-01 10:40:00,102.47,102.87,102.45,102.82,57481.0,99.934,100.3241,99.9145,100.2753,57481.0
2024-03-01 10:45:00,102.82,102.92,102.75,102.92,43978.0,100.2753,100.3728,100.2071,100.3728,43978.0
2024-03-01 10:50:00,102.93,103.08,102.87,103.0,101513.0,100.3826,100.5289,100.3241,100.4509,101513.0
2024-03-01 10:55:00,103.0,103.0,102.73,102.88,50828.0,100.4509,100.4509,100.1875,100.3338,50828.0
2024-03-01 11:00:00,102.89,102.92,102.66,102.75,46063.0,100.3436,100.3728,100.1193,100.2071,46063.0
2024-03-01 11:05:00,102.77,102.89,102.66,102.67,76144.0,100.2266,100.3436,100.1193,100.129,76144.0
2024-03-01 11:10:00,102.66,102.67,102.54,102.55,41478.0,100.1193,100.129,100.0022,100.012,41478.0
2024-03-01 11:15:00,102.55,102.58,102.44,102.48,59442.0,100.012,100.0413,99.9047,99.9437,59442.0
2024-03-01 11:20:00,102.47,102.56,102.26,102.28,58416.0,99.934,100.0218,99.7292,99.7487,58416.0
2024-03-01 11:25:00,102.27,102.29,102.13,102.23,48818.0,99.7389,99.7584,99.6024,99.6999,48818.0
2024-03-01 11:30:00,102.22,102.34,102.22,102.33,60109.0,99.6902,99.8072,99.6902,99.7974,60109.0
2024-03-01 11:35:00,102.33,102.34,102.25,102.3,46166.0,99.7974,99.8072,99.7194,99.7682,46166.0
2024-03-01 11:40:00,102.3,102.33,102.24,102.25,39156.0,99.7682,99.7974,99.7097,99.7194,39156.0
2024-03-01 11:45:00,102.26,102.33,102.22,102.29,50212.0,99.7292,99.7974,99.6902,99.7584,50212.0
2024-03-01 11:50:00,102.29,102.31,102.22,102.29,46004.0,99.7584,99.7779,99.6902,99.7584,46004.0
2024-03-01 11:55:00,102.28,102.3,102.21,102.25,29851.0,99.7487,99.7682,99.6804,99.7194,29851.0
2024-03-01 12:00:00,102.25,102.3,102.2,102.22,38936.0,99.7194,99.7682,99.6707,99.6902,38936.0
2024-03-01 12:05:00,102.22,102.3,102.21,102.28,36380.0,99.6902,99.7682,99.6804,99.7487,36380.0
2024-03-01 12:10:00,102.28,102.51,102.28,102.47,44604.0,99.7487,99.973,99.7487,99.934,44604.0
2024-03-01 12:15:00,102.47,102.47,102.23,102.26,40977.0,99.934,99.934,99.6999,99.7292,40977.0
2024-03-01 12:20:00,102.27,102.43,102.26,102.41,41794.0,99.7389,99.895,99.7292,99.8755,41794.0
2024-03-01 12:25:00,102.4,102.52,102.36,102.47,36685.0,99.8657,99.9827,99.8267,99.934,36685.0
2024-03-01 12:30:00,102.47,102.52,102.45,102.48,39301.0,99.934,99.9827,99.9145,99.9437,39301.0
2024-03-01 12:35:00,102.48,102.52,102.46,102.48,32568.0,99.9437,99.9827,99.9242,99.9437,32568.0
2024-03-01 12:40:00,102.47,102.51,102.42,102.5,39367.0,99.934,99.973,99.8852,99.9632,39367.0
2024-03-01 12:45:00,102.5,102.51,102.41,102.47,29428.0,99.9632,99.973,99.8755,99.934,29428.0
2024-03-01 12:50:00,102.47,102.56,102.46,102.54,42119.0,99.934,100.0218,99.9242,100.0022,42119.0
2024-03-01 12:55:00,102.54,102.56,102.44,102.47,30125.0,100.0022,100.0218,99.9047,99.934,30125.0
2024-03-01 13:00:00,102.48,102.5,102.4,102.46,33564.0,99.9437,99.9632,99.8657,99.9242,33564.0
2024-03-01 13:05:00,102.46,102.51,102.41,102.41,46090.0,99.9242,99.973,99.8755,99.8755,46090.0
2024-03-01 13:10:00,102.42,102.47,102.38,102.39,24527.0,99.8852,99.934,99.8462,99.856,24527.0
2024-03-01 13:15:00,102.41,102.5,102.4,102.47,26111.0,99.8755,99.9632,99.8657,99.934,26111.0
2024-03-01 13:20:00,102.48,102.62,102.44,102.56,95495.0,99.9437,100.0803,99.9047,100.0218,95495.0
2024-03-01 13:25:00,102.56,102.69,102.51,102.6,30127.0,100.0218,100.1485,99.973,100.0608,30127.0
2024-03-01 13:30:00,102.6,102.61,102.44,102.51,42807.0,100.0608,100.0705,99.9047,99.973,42807.0
2024-03-01 13:35:00,102.52,102.57,102.5,102.57,35069.0,99.9827,100.0315,99.9632,100.0315,35069.0
2024-03-01 13:40:00,102.57,102.6,102.48,102.48,41232.0,100.0315,100.0608,99.9437,99.9437,41232.0
2024-03-01 13:45:00,102.49,102.6,102.48,102.56,49202.0,99.9535,100.0608,99.9437,100.0218,49202.0
2024-03-01 13:50:00,102.56,102.7,102.54,102.64,52323.0,100.0218,100.1583,100.0022,100.0998,52323.0
2024-03-01 13:55:00,102.64,102.64,102.47,102.54,59663.0,100.0998,100.0998,99.934,100.0022,59663.0
2024-03-01 14:00:00,102.59,102.7,102.58,102.67,29209.0,100.051,100.1583,100.0413,100.129,29209.0
2024-03-01 14:05:00,102.67,102.69,102.57,102.58,33331.0,100.129,100.1485,100.0315,100.0413,33331.0
2024-03-01 14:10:00,102.58,102.61,102.52,102.56,42496.0,100.0413,100.0705,99.9827,100.0218,42496.0
2024-03-01 14:15:00,102.56,102.58,102.46,102.5,50472.0,100.0218,100.0413,99.9242,99.9632,50472.0
2024-03-01 14:20:00,102.5,102.52,102.45,102.49,37610.0,99.9632,99.9827,99.9145,99.9535,37610.0
2024-03-01 14:25:00,102.5,102.57,102.48,102.57,33656.0,99.9632,100.0315,99.9437,100.0315,33656.0
2024-03-01 14:30:00,102.58,102.58,102.44,102.48,47592.0,100.0413,100.0413,99.9047,99.9437,47592.0
2024-03-01 14:35:00,102.49,102.5,102.45,102.48,26795.0,99.9535,99.9632,99.9145,99.9437,26795.0
2024-03-01 14:40:00,102.46,102.51,102.43,102.48,36199.0,99.9242,99.973,99.895,99.9437,36199.0
2024-03-01 14:45:00,102.47,102.5,102.43,102.49,30929.0,99.934,99.9632,99.895,99.9535,30929.0
2024-03-01 14:50:00,102.48,102.5,102.38,102.39,64272.0,99.9437,99.9632,99.8462,99.856,64272.0
2024-03-01 14:55:00,102.39,102.4,102.3,102.31,42763.0,99.856,99.8657,99.7682,99.7779,42763.0
2024-03-01 15:00:00,102.31,102.31,102.19,102.28,58016.0,99.7779,99.7779,99.6609,99.7487,58016.0
2024-03-01 15:05:00,102.28,102.3,102.22,102.23,44798.0,99.7487,99.7682,99.6902,99.6999,44798.0
2024-03-01 15:10:00,102.23,102.26,102.18,102.22,41435.0,99.6999,99.7292,99.6512,99.6902,41435.0
2024-03-01 15:15:00,102.21,102.24,102.14,102.2,99524.0,99.6804,99.7097,99.6121,99.6707,99524.0
2024-03-01 15:20:00,102.2,102.27,102.18,102.2,56411.0,99.6707,99.7389,99.6512,99.6707,56411.0
2024-03-01 15:25:00,102.2,102.24,102.14,102.16,63089.0,99.6707,99.7097,99.6121,99.6317,63089.0
2024-03-01 15:30:00,102.17,102.17,102.05,102.09,69501.0,99.6414,99.6414,99.5244,99.5634,69501.0
2024-03-01 15:35:00,102.08,102.08,102.01,102.03,61958.0,99.5536,99.5536,99.4854,99.5049,61958.0
2024-03-01 15:40:00,102.03,102.03,101.91,101.93,122545.0,99.5049,99.5049,99.3878,99.4073,122545.0
2024-03-01 15:45:00,101.92,102.02,101.9,101.93,121129.0,99.3976,99.4951,99.3781,99.4073,121129.0
2024-03-01 15:50:00,101.92,101.93,101.84,101.89,234678.0,99.3976,99.4073,99.3196,99.3683,234678.0
2024-03-01 15:55:00,101.89,101.95,101.83,101.87,433285.0,99.3683,99.4268,99.3098,99.3488,433285.0
2024-03-04 09:30:00,101.65,101.77,99.73,100.81,529019.0,99.1343,99.2513,97.2618,98.3151,529019.0
2024-03-04 09:35:00,100.8,100.86,99.9,100.02,164955.0,98.3053,98.3638,97.4276,97.5446,164955.0
2024-03-04 09:40:00,100.01,100.13,99.77,99.93,150653.0,97.5349,97.6519,97.3008,97.4568,150653.0
2024-03-04 09:45:00,99.97,100.48,99.9,100.19,161748.0,97.4959,97.9932,97.4276,97.7104,161748.0
2024-03-04 09:50:00,100.2,100.42,100.09,100.11,67503.0,97.7202,97.9347,97.6129,97.6324,67503.0
2024-03-04 09:55:00,100.11,100.32,100.05,100.05,138379.0,97.6324,97.8372,97.5739,97.5739,138379.0
2024-03-04 10:00:00,100.05,100.18,99.9,100.02,130466.0,97.5739,97.7007,97.4276,97.5446,130466.0
2024-03-04 10:05:00,100.01,100.26,99.96,100.17,78883.0,97.5349,97.7787,97.4861,97.6909,78883.0
2024-03-04 10:10:00,100.16,100.26,99.97,100.09,79432.0,97.6812,97.7787,97.4959,97.6129,79432.0
2024-03-04 10:15:00,100.08,100.21,100.02,100.14,59274.0,97.6031,97.7299,97.5446,97.6616,59274.0
2024-03-04 10:20:00,100.13,100.21,100.07,100.09,58320.0,97.6519,97.7299,97.5934,97.6129,58320.0
2024-03-04 10:25:00,100.08,100.37,100.06,100.24,119495.0,97.6031,97.886,97.5836,97.7592,119495.0
2024-03-04 10:30:00,100.24,100.25,100.08,100.13,95064.0,97.7592,97.7689,97.6031,97.6519,95064.0
2024-03-04 10:35:00,100.11,100.22,100.01,100.19,71272.0,97.6324,97.7397,97.5349,97.7104,71272.0
2024-03-04 10:40:00,100.21,100.24,100.1,100.15,80043.0,97.7299,97.7592,97.6226,97.6714,80043.0
2024-03-04 10:45:00,100.16,100.16,100.0,100.1,61723.0,97.6812,97.6812,97.5251,97.6226,61723.0
2024-03-04 10:50:00,100.1,100.12,99.96,99.96,55633.0,97.6226,97.6421,97.4861,97.4861,55633.0
2024-03-04 10:55:00,99.96,99.97,99.68,99.69,85568.0,97.4861,97.4959,97.213,97.2228,85568.0
2024-03-04 11:00:00,99.69,99.86,99.56,99.82,167685.0,97.2228,97.3886,97.096,97.3496,167685.0
2024-03-04 11:05:00,99.83,99.95,99.65,99.8,90904.0,97.3593,97.4763,97.1838,97.3301,90904.0
2024-03-04 11:10:00,99.82,99.91,99.78,99.83,86834.0,97.3496,97.4373,97.3106,97.3593,86834.0
2024-03-04 11:15:00,99.82,99.84,99.7,99.77,111156.0,97.3496,97.3691,97.2325,97.3008,111156.0
2024-03-04 11:20:00,99.76,99.81,99.53,99.55,89040.0,97.291,97.3398,97.0667,97.0862,89040.0
2024-03-04 11:25:00,99.55,99.65,99.49,99.62,104052.0,97.0862,97.1838,97.0277,97.1545,104052.0
2024-03-04 11:30:00,99.62,99.92,99.62,99.85,78821.0,97.1545,97.4471,97.1545,97.3788,78821.0
2024-03-04 11:35:00,99.86,100.0,99.81,99.89,52766.0,97.3886,97.5251,97.3398,97.4178,52766.0
2024-03-04 11:40:00,99.88,99.88,99.75,99.77,55972.0,97.4081,97.4081,97.2813,97.3008,55972.0
2024-03-04 11:45:00,99.77,99.77,99.67,99.7,35591.0,97.3008,97.3008,97.2033,97.2325,35591.0
2024-03-04 11:50:00,99.7,99.74,99.63,99.68,48398.0,97.2325,97.2715,97.1643,97.213,48398.0
2024-03-04 11:55:00,99.67,99.91,99.59,99.91,233240.0,97.2033,97.4373,97.1253,97.4373,233240.0
2024-03-04 12:00:00,99.93,100.03,99.78,99.88,72440.0,97.4568,97.5544,97.3106,97.4081,72440.0
2024-03-04 12:05:00,99.88,100.04,99.86,100.04,46342.0,97.4081,97.5641,97.3886,97.5641,46342.0
2024-03-04 12:10:00,100.03,100.18,100.0,100.1,52645.0,97.5544,97.7007,97.5251,97.6226,52645.0
2024-03-04 12:15:00,100.09,100.1,99.94,99.99,37760.0,97.6129,97.6226,97.4666,97.5154,37760.0
2024-03-04 12:20:00,99.99,100.02,99.91,99.94,38777.0,97.5154,97.5446,97.4373,97.4666,38777.0
2024-03-04 12:25:00,99.94,99.95,99.84,99.84,38744.0,97.4666,97.4763,97.3691,97.3691,38744.0
2024-03-04 12:30:00,99.84,99.84,99.76,99.78,43504.0,97.3691,97.3691,97.291,97.3106,43504.0
2024-03-04 12:35:00,99.78,99.8,99.69,99.74,32649.0,97.3106,97.3301,97.2228,97.2715,32649.0
2024-03-04 12:40:00,99.74,99.75,99.52,99.52,47106.0,97.2715,97.2813,97.057,97.057,47106.0
2024-03-04 12:45:00,99.51,99.64,99.46,99.54,78528.0,97.0472,97.174,96.9985,97.0765,78528.0
2024-03-04 12:50:00,99.55,99.7,99.48,99.67,217428.0,97.0862,97.2325,97.018,97.2033,217428.0
2024-03-04 12:55:00,99.65,99.68,99.47,99.51,92612.0,97.1838,97.213,97.0082,97.0472,92612.0
2024-03-04 13:00:00,99.52,99.56,99.48,99.51,51724.0,97.057,97.096,97.018,97.0472,51724.0
2024-03-04 13:05:00,99.52,99.64,99.52,99.56,41027.0,97.057,97.174,97.057,97.096,41027.0
2024-03-04 13:10:00,99.56,99.58,99.41,99.42,49761.0,97.096,97.1155,96.9497,96.9595,49761.0
2024-03-04 13:15:00,99.43,99.55,99.37,99.52,69303.0,96.9692,97.0862,96.9107,97.057,69303.0
2024-03-04 13:20:00,99.53,99.58,99.5,99.51,60610.0,97.0667,97.1155,97.0375,97.0472,60610.0
2024-03-04 13:25:00,99.51,99.56,99.44,99.54,35642.0,97.0472,97.096,96.979,97.0765,35642.0
2024-03-04 13:30:00,99.54,99.55,99.48,99.55,29831.0,97.0765,97.0862,97.018,97.0862,29831.0
2024-03-04 13:35:00,99.54,99.61,99.52,99.55,65783.0,97.0765,97.1448,97.057,97.0862,65783.0
2024-03-04 13:40:00,99.55,99.56,99.43,99.45,75827.0,97.0862,97.096,96.9692,96.9887,75827.0
2024-03-04 13:45:00,99.45,99.54,99.41,99.45,49986.0,96.9887,97.0765,96.9497,96.9887,49986.0
2024-03-04 13:50:00,99.45,99.46,99.33,99.34,39892.0,96.9887,96.9985,96.8717,96.8814,39892.0
2024-03-04 13:55:00,99.34,99.35,99.04,99.04,150691.0,96.8814,96.8912,96.5889,96.5889,150691.0
2024-03-04 14:00:00,99.05,99.22,99.01,99.1,159815.0,96.5986,96.7644,96.5596,96.6474,159815.0
2024-03-04 14:05:00,99.1,99.39,99.1,99.36,117835.0,96.6474,96.9302,96.6474,96.9009,117835.0
2024-03-04 14:10:00,99.36,99.48,99.35,99.45,50418.0,96.9009,97.018,96.8912,96.9887,50418.0
2024-03-04 14:15:00,99.45,99.56,99.42,99.49,84034.0,96.9887,97.096,96.9595,97.0277,84034.0
2024-03-04 14:20:00,99.5,99.63,99.44,99.58,66328.0,97.0375,97.1643,96.979,97.1155,66328.0
2024-03-04 14:25:00,99.58,99.93,99.55,99.93,59952.0,97.1155,97.4568,97.0862,97.4568,59952.0
2024-03-04 14:30:00,99.93,100.0,99.86,99.93,55146.0,97.4568,97.5251,97.3886,97.4568,55146.0
2024-03-04 14:35:00,99.92,100.11,99.88,100.11,45567.0,97.4471,97.6324,97.4081,97.6324,45567.0
2024-03-04 14:40:00,100.12,100.14,100.03,100.05,50458.0,97.6421,97.6616,97.5544,97.5739,50458.0
2024-03-04 14:45:00,100.05,100.13,100.04,100.12,47241.0,97.5739,97.6519,97.5641,97.6421,47241.0
2024-03-04 14:50:00,100.12,100.26,100.1,100.18,54350.0,97.6421,97.7787,97.6226,97.7007,54350.0
2024-03-04 14:55:00,100.19,100.22,100.03,100.08,51219.0,97.7104,97.7397,97.5544,97.6031,51219.0
2024-03-04 15:00:00,100.08,100.11,100.04,100.07,58723.0,97.6031,97.6324,97.5641,97.5934,58723.0
2024-03-04 15:05:00,100.07,100.07,99.98,100.02,62726.0,97.5934,97.5934,97.5056,97.5446,62726.0
2024-03-04 15:10:00,100.02,100.16,99.92,100.01,95646.0,97.5446,97.6812,97.4471,97.5349,95646.0
2024-03-04 15:15:00,100.02,100.1,99.95,99.95,91869.0,97.5446,97.6226,97.4763,97.4763,91869.0
2024-03-04 15:20:00,99.95,99.95,99.77,99.78,75086.0,97.4763,97.4763,97.3008,97.3106,75086.0
2024-03-04 15:25:00,99.78,99.91,99.74,99.84,60409.0,97.3106,97.4373,97.2715,97.3691,60409.0
2024-03-04 15:30:00,99.85,99.86,99.7,99.71,121742.0,97.3788,97.3886,97.2325,97.2423,121742.0
2024-03-04 15:35:00,99.72,99.84,99.61,99.77,146472.0,97.252,97.3691,97.1448,97.3008,146472.0
2024-03-04 15:40:00,99.77,99.88,99.73,99.74,115884.0,97.3008,97.4081,97.2618,97.2715,115884.0
2024-03-04 15:45:00,99.74,99.76,99.58,99.62,225821.0,97.2715,97.291,97.1155,97.1545,225821.0
2024-03-04 15:50:00,99.63,99.77,99.56,99.72,306667.0,97.1643,97.3008,97.096,97.252,306667.0
2024-03-04 15:55:00,99.72,99.72,99.5,99.53,601288.0,97.252,97.252,97.0375,97.0667,601288.0
2024-03-05 09:30:00,99.0,99.17,98.56,98.61,298182.0,96.5499,96.7157,96.1207,96.1695,298182.0
2024-03-05 09:35:00,98.57,98.96,98.49,98.49,124934.0,96.1305,96.5108,96.0525,96.0525,124934.0
2024-03-05 09:40:00,98.51,99.06,98.48,99.0,102073.0,96.072,96.6084,96.0427,96.5499,102073.0
2024-03-05 09:45:00,99.01,99.04,98.84,98.9,85560.0,96.5596,96.5889,96.3938,96.4523,85560.0
2024-03-05 09:50:00,98.91,98.99,98.62,98.66,161244.0,96.4621,96.5401,96.1793,96.2183,161244.0
2024-03-05 09:55:00,98.67,98.82,98.58,98.6,53573.0,96.228,96.3743,96.1403,96.1598,53573.0
2024-03-05 10:00:00,98.63,99.0,98.63,98.8,64342.0,96.189,96.5499,96.189,96.3548,64342.0
2024-03-05 10:05:00,98.82,98.87,98.68,98.8,79317.0,96.3743,96.4231,96.2378,96.3548,79317.0
2024-03-05 10:10:00,98.8,98.82,98.65,98.8,88688.0,96.3548,96.3743,96.2085,96.3548,88688.0
2024-03-05 10:15:00,98.8,98.9,98.76,98.87,60410.0,96.3548,96.4523,96.3158,96.4231,60410.0
2024-03-05 10:20:00,98.88,98.99,98.87,98.9,51402.0,96.4328,96.5401,96.4231,96.4523,51402.0
2024-03-05 10:25:00,98.88,99.0,98.86,98.95,69460.0,96.4328,96.5499,96.4133,96.5011,69460.0
2024-03-05 10:30:00,98.94,99.1,98.91,99.01,122441.0,96.4913,96.6474,96.4621,96.5596,122441.0
2024-03-05 10:35:00,99.03,99.04,98.89,99.01,102209.0,96.5791,96.5889,96.4426,96.5596,102209.0
2024-03-05 10:40:00,99.02,99.06,98.92,99.0,61487.0,96.5694,96.6084,96.4718,96.5499,61487.0
2024-03-05 10:45:00,98.99,99.13,98.95,99.06,50160.0,96.5401,96.6766,96.5011,96.6084,50160.0
2024-03-05 10:50:00,99.06,99.1,98.95,98.95,34574.0,96.6084,96.6474,96.5011,96.5011,34574.0
2024-03-05 10:55:00,98.96,98.97,98.81,98.81,31102.0,96.5108,96.5206,96.3646,96.3646,31102.0
2024-03-05 11:00:00,98.82,98.91,98.81,98.88,25386.0,96.3743,96.4621,96.3646,96.4328,25386.0
2024-03-05 11:05:00,98.88,98.89,98.79,98.86,31801.0,96.4328,96.4426,96.3451,96.4133,31801.0
2024-03-05 11:10:00,98.87,98.87,98.75,98.79,31177.0,96.4231,96.4231,96.306,96.3451,31177.0
2024-03-05 11:15:00,98.79,98.82,98.74,98.79,34232.0,96.3451,96.3743,96.2963,96.3451,34232.0
2024-03-05 11:20:00,98.79,98.81,98.74,98.74,48265.0,96.3451,96.3646,96.2963,96.2963,48265.0
2024-03-05 11:25:00,98.74,98.84,98.66,98.71,54764.0,96.2963,96.3938,96.2183,96.267,54764.0
2024-03-05 11:30:00,98.71,98.8,98.69,98.76,59095.0,96.267,96.3548,96.2475,96.3158,59095.0
2024-03-05 11:35:00,98.76,98.9,98.71,98.72,59174.0,96.3158,96.4523,96.267,96.2768,59174.0
2024-03-05 11:40:00,98.72,98.79,98.6,98.62,67335.0,96.2768,96.3451,96.1598,96.1793,67335.0
2024-03-05 11:45:00,98.63,98.63,98.57,98.57,34656.0,96.189,96.189,96.1305,96.1305,34656.0
2024-03-05 11:50:00,98.57,98.59,98.53,98.53,37427.0,96.1305,96.15,96.0915,96.0915,37427.0
2024-03-05 11:55:00,98.53,98.6,98.49,98.6,78560.0,96.0915,96.1598,96.0525,96.1598,78560.0
2024-03-05 12:00:00,98.59,98.59,98.49,98.52,65465.0,96.15,96.15,96.0525,96.0817,65465.0
2024-03-05 12:05:00,98.52,98.65,98.5,98.64,57410.0,96.0817,96.2085,96.0622,96.1988,57410.0
2024-03-05 12:10:00,98.63,98.74,98.61,98.72,47395.0,96.189,96.2963,96.1695,96.2768,47395.0
2024-03-05 12:15:00,98.73,98.84,98.72,98.83,86489.0,96.2865,96.3938,96.2768,96.3841,86489.0
2024-03-05 12:20:00,98.84,99.0,98.83,98.94,59657.0,96.3938,96.5499,96.3841,96.4913,59657.0
2024-03-05 12:25:00,98.94,99.0,98.88,98.98,64798.0,96.4913,96.5499,96.4328,96.5304,64798.0
2024-03-05 12:30:00,98.98,99.02,98.96,98.98,31344.0,96.5304,96.5694,96.5108,96.5304,31344.0
2024-03-05 12:35:00,98.98,99.05,98.94,99.0,41394.0,96.5304,96.5986,96.4913,96.5499,41394.0
2024-03-05 12:40:00,99.0,99.05,98.99,99.04,32483.0,96.5499,96.5986,96.5401,96.5889,32483.0
2024-03-05 12:45:00,99.04,99.13,99.03,99.03,42779.0,96.5889,96.6766,96.5791,96.5791,42779.0
2024-03-05 12:50:00,99.04,99.04,98.94,98.97,25101.0,96.5889,96.5889,96.4913,96.5206,25101.0
2024-03-05 12:55:00,98.99,99.06,98.97,99.0,26173.0,96.5401,96.6084,96.5206,96.5499,26173.0
2024-03-05 13:00:00,99.01,99.02,98.89,98.92,30846.0,96.5596,96.5694,96.4426,96.4718,30846.0
2024-03-05 13:05:00,98.92,98.92,98.81,98.91,50415.0,96.4718,96.4718,96.3646,96.4621,50415.0
2024-03-05 13:10:00,98.91,99.01,98.86,98.92,34184.0,96.4621,96.5596,96.4133,96.4718,34184.0
2024-03-05 13:15:00,98.92,98.92,98.64,98.65,45816.0,96.4718,96.4718,96.1988,96.2085,45816.0
2024-03-05 13:20:00,98.65,98.7,98.58,98.59,59770.0,96.2085,96.2573,96.1403,96.15,59770.0
2024-03-05 13:25:00,98.59,98.7,98.57,98.67,59443.0,96.15,96.2573,96.1305,96.228,59443.0
2024-03-05 13:30:00,98.66,98.67,98.62,98.63,62437.0,96.2183,96.228,96.1793,96.189,62437.0
2024-03-05 13:35:00,98.63,98.79,98.6,98.69,61243.0,96.189,96.3451,96.1598,96.2475,61243.0
2024-03-05 13:40:00,98.69,98.71,98.56,98.58,54874.0,96.2475,96.267,96.1207,96.1403,54874.0
2024-03-05 13:45:00,98.58,98.63,98.55,98.56,61385.0,96.1403,96.189,96.111,96.1207,61385.0
2024-03-05 13:50:00,98.56,98.64,98.52,98.61,64943.0,96.1207,96.1988,96.0817,96.1695,64943.0
2024-03-05 13:55:00,98.6,98.65,98.57,98.57,52545.0,96.1598,96.2085,96.1305,96.1305,52545.0
2024-03-05 14:00:00,98.57,98.59,98.49,98.5,93981.0,96.1305,96.15,96.0525,96.0622,93981.0
2024-03-05 14:05:00,98.5,98.55,98.43,98.5,49275.0,96.0622,96.111,95.994,96.0622,49275.0
2024-03-05 14:10:00,98.49,98.51,98.46,98.47,51586.0,96.0525,96.072,96.0232,96.033,51586.0
2024-03-05 14:15:00,98.47,98.51,98.35,98.41,65186.0,96.033,96.072,95.9159,95.9745,65186.0
2024-03-05 14:20:00,98.41,98.5,98.35,98.42,51206.0,95.9745,96.0622,95.9159,95.9842,51206.0
2024-03-05 14:25:00,98.42,98.49,98.39,98.49,34636.0,95.9842,96.0525,95.955,96.0525,34636.0
2024-03-05 14:30:00,98.49,98.51,98.43,98.48,58943.0,96.0525,96.072,95.994,96.0427,58943.0
2024-03-05 14:35:00,98.48,98.53,98.47,98.51,62937.0,96.0427,96.0915,96.033,96.072,62937.0
2024-03-05 14:40:00,98.51,98.63,98.48,98.59,31782.0,96.072,96.189,96.0427,96.15,31782.0
2024-03-05 14:45:00,98.59,98.62,98.54,98.54,32325.0,96.15,96.1793,96.1012,96.1012,32325.0
2024-03-05 14:50:00,98.54,98.58,98.44,98.45,55344.0,96.1012,96.1403,96.0037,96.0135,55344.0
2024-03-05 14:55:00,98.46,98.47,98.35,98.42,48738.0,96.0232,96.033,95.9159,95.9842,48738.0
2024-03-05 15:00:00,98.41,98.42,98.25,98.34,52927.0,95.9745,95.9842,95.8184,95.9062,52927.0
2024-03-05 15:05:00,98.34,98.46,98.33,98.45,44957.0,95.9062,96.0232,95.8964,96.0135,44957.0
2024-03-05 15:10:00,98.45,98.49,98.22,98.24,83763.0,96.0135,96.0525,95.7892,95.8087,83763.0
2024-03-05 15:15:00,98.23,98.28,98.18,98.22,72333.0,95.7989,95.8477,95.7502,95.7892,72333.0
2024-03-05 15:20:00,98.21,98.22,98.07,98.1,78594.0,95.7794,95.7892,95.6429,95.6721,78594.0
2024-03-05 15:25:00,98.09,98.15,98.0,98.15,118943.0,95.6624,95.7209,95.5746,95.7209,118943.0
2024-03-05 15:30:00,98.14,98.27,98.13,98.19,74322.0,95.7111,95.8379,95.7014,95.7599,74322.0
2024-03-05 15:35:00,98.19,98.36,98.12,98.33,135839.0,95.7599,95.9257,95.6916,95.8964,135839.0
2024-03-05 15:40:00,98.33,98.34,98.25,98.31,136883.0,95.8964,95.9062,95.8184,95.8769,136883.0
2024-03-05 15:45:00,98.31,98.34,98.18,98.22,181746.0,95.8769,95.9062,95.7502,95.7892,181746.0
2024-03-05 15:50:00,98.23,98.35,98.21,98.3,255868.0,95.7989,95.9159,95.7794,95.8672,255868.0
2024-03-05 15:55:00,98.29,98.38,98.28,98.32,414136.0,95.8574,95.9452,95.8477,95.8867,414136.0
2024-03-06 09:30:00,100.0,100.1,99.4,99.56,396645.0,97.5251,97.6226,96.94,97.096,396645.0
2024-03-06 09:35:00,99.58,99.67,99.28,99.31,184478.0,97.1155,97.2033,96.8229,96.8522,184478.0
2024-03-06 09:40:00,99.28,99.33,99.0,99.01,60150.0,96.8229,96.8717,96.5499,96.5596,60150.0
2024-03-06 09:45:00,99.04,99.1,98.79,98.91,49995.0,96.5889,96.6474,96.3451,96.4621,49995.0
2024-03-06 09:50:00,98.9,98.97,98.84,98.89,40292.0,96.4523,96.5206,96.3938,96.4426,40292.0
2024-03-06 09:55:00,98.91,98.93,98.68,98.81,60378.0,96.4621,96.4816,96.2378,96.3646,60378.0
2024-03-06 10:00:00,98.76,98.92,98.61,98.81,47174.0,96.3158,96.4718,96.1695,96.3646,47174.0
2024-03-06 10:05:00,98.83,98.89,98.54,98.69,75723.0,96.3841,96.4426,96.1012,96.2475,75723.0
2024-03-06 10:10:00,98.66,98.79,98.57,98.66,41200.0,96.2183,96.3451,96.1305,96.2183,41200.0
2024-03-06 10:15:00,98.67,98.8,98.64,98.76,33599.0,96.228,96.3548,96.1988,96.3158,33599.0
2024-03-06 10:20:00,98.75,98.77,98.48,98.55,47725.0,96.306,96.3256,96.0427,96.111,47725.0
2024-03-06 10:25:00,98.56,98.57,98.19,98.22,107110.0,96.1207,96.1305,95.7599,95.7892,107110.0
2024-03-06 10:30:00,98.22,98.27,98.16,98.19,77807.0,95.7892,95.8379,95.7306,95.7599,77807.0
2024-03-06 10:35:00,98.2,98.21,97.99,98.0,154838.0,95.7697,95.7794,95.5649,95.5746,154838.0
2024-03-06 10:40:00,98.01,98.01,97.88,97.9,67530.0,95.5844,95.5844,95.4576,95.4771,67530.0
2024-03-06 10:45:00,97.89,98.07,97.8,98.03,174870.0,95.4673,95.6429,95.3796,95.6039,174870.0
2024-03-06 10:50:00,98.04,98.19,98.0,98.05,199066.0,95.6136,95.7599,95.5746,95.6234,199066.0
2024-03-06 10:55:00,98.06,98.09,97.81,97.85,114890.0,95.6331,95.6624,95.3893,95.4283,114890.0
2024-03-06 11:00:00,97.85,97.93,97.77,97.91,58658.0,95.4283,95.5063,95.3503,95.4868,58658.0
2024-03-06 11:05:00,97.9,97.94,97.72,97.73,85864.0,95.4771,95.5161,95.3015,95.3113,85864.0
2024-03-06 11:10:00,97.74,97.91,97.67,97.87,98557.0,95.321,95.4868,95.2528,95.4478,98557.0
2024-03-06 11:15:00,97.87,97.98,97.83,97.88,87594.0,95.4478,95.5551,95.4088,95.4576,87594.0
2024-03-06 11:20:00,97.9,97.9,97.82,97.88,45275.0,95.4771,95.4771,95.3991,95.4576,45275.0
2024-03-06 11:25:00,97.88,97.92,97.85,97.88,62241.0,95.4576,95.4966,95.4283,95.4576,62241.0
2024-03-06 11:30:00,97.89,97.9,97.63,97.67,132185.0,95.4673,95.4771,95.2138,95.2528,132185.0
2024-03-06 11:35:00,97.68,97.68,97.53,97.59,97436.0,95.2625,95.2625,95.1162,95.1748,97436.0
2024-03-06 11:40:00,97.6,97.66,97.56,97.6,47542.0,95.1845,95.243,95.1455,95.1845,47542.0
2024-03-06 11:45:00,97.6,97.86,97.57,97.82,94593.0,95.1845,95.4381,95.1553,95.3991,94593.0
2024-03-06 11:50:00,97.81,97.92,97.76,97.81,40175.0,95.3893,95.4966,95.3405,95.3893,40175.0
2024-03-06 11:55:00,97.82,97.91,97.76,97.77,124163.0,95.3991,95.4868,95.3405,95.3503,124163.0
2024-03-06 12:00:00,97.77,97.91,97.73,97.9,57577.0,95.3503,95.4868,95.3113,95.4771,57577.0
2024-03-06 12:05:00,97.92,97.95,97.84,97.9,73825.0,95.4966,95.5258,95.4186,95.4771,73825.0
2024-03-06 12:10:00,97.9,98.18,97.9,98.12,80148.0,95.4771,95.7502,95.4771,95.6916,80148.0
2024-03-06 12:15:00,98.13,98.19,98.03,98.04,50994.0,95.7014,95.7599,95.6039,95.6136,50994.0
2024-03-06 12:20:00,98.04,98.09,97.92,97.94,76157.0,95.6136,95.6624,95.4966,95.5161,76157.0
2024-03-06 12:25:00,97.94,98.11,97.94,97.98,63056.0,95.5161,95.6819,95.5161,95.5551,63056.0
2024-03-06 12:30:00,97.98,98.0,97.78,97.79,56928.0,95.5551,95.5746,95.3601,95.3698,56928.0
2024-03-06 12:35:00,97.79,97.9,97.77,97.82,51966.0,95.3698,95.4771,95.3503,95.3991,51966.0
2024-03-06 12:40:00,97.81,98.0,97.81,97.89,99268.0,95.3893,95.5746,95.3893,95.4673,99268.0
2024-03-06 12:45:00,97.88,97.93,97.78,97.79,45017.0,95.4576,95.5063,95.3601,95.3698,45017.0
2024-03-06 12:50:00,97.78,97.82,97.66,97.66,52617.0,95.3601,95.3991,95.243,95.243,52617.0
2024-03-06 12:55:00,97.65,97.7,97.58,97.69,32332.0,95.2333,95.282,95.165,95.2723,32332.0
2024-03-06 13:00:00,97.7,97.94,97.7,97.9,71404.0,95.282,95.5161,95.282,95.4771,71404.0
2024-03-06 13:05:00,97.89,97.9,97.72,97.72,46606.0,95.4673,95.4771,95.3015,95.3015,46606.0
2024-03-06 13:10:00,97.73,97.75,97.68,97.7,33102.0,95.3113,95.3308,95.2625,95.282,33102.0
2024-03-06 13:15:00,97.7,97.73,97.63,97.72,29666.0,95.282,95.3113,95.2138,95.3015,29666.0
2024-03-06 13:20:00,97.76,97.86,97.76,97.81,36452.0,95.3405,95.4381,95.3405,95.3893,36452.0
2024-03-06 13:25:00,97.81,97.86,97.76,97.84,43702.0,95.3893,95.4381,95.3405,95.4186,43702.0
2024-03-06 13:30:00,97.85,97.86,97.55,97.68,111649.0,95.4283,95.4381,95.1357,95.2625,111649.0
2024-03-06 13:35:00,97.67,97.67,97.5,97.58,71637.0,95.2528,95.2528,95.087,95.165,71637.0
2024-03-06 13:40:00,97.57,97.74,97.54,97.59,56224.0,95.1553,95.321,95.126,95.1748,56224.0
2024-03-06 13:45:00,97.59,97.62,97.4,97.41,96432.0,95.1748,95.204,94.9895,94.9992,96432.0
2024-03-06 13:50:00,97.4,97.48,97.34,97.34,74857.0,94.9895,95.0675,94.9309,94.9309,74857.0
2024-03-06 13:55:00,97.35,97.38,97.29,97.34,78854.0,94.9407,94.97,94.8822,94.9309,78854.0
2024-03-06 14:00:00,97.34,97.48,97.28,97.37,53273.0,94.9309,95.0675,94.8724,94.9602,53273.0
2024-03-06 14:05:00,97.37,97.49,97.37,97.4,50747.0,94.9602,95.0772,94.9602,94.9895,50747.0
2024-03-06 14:10:00,97.39,97.44,97.19,97.22,62353.0,94.9797,95.0285,94.7847,94.8139,62353.0
2024-03-06 14:15:00,97.22,97.23,97.06,97.13,59365.0,94.8139,94.8237,94.6579,94.7261,59365.0
2024-03-06 14:20:00,97.14,97.34,97.13,97.3,33903.0,94.7359,94.9309,94.7261,94.8919,33903.0
2024-03-06 14:25:00,97.31,97.39,97.24,97.35,25381.0,94.9017,94.9797,94.8334,94.9407,25381.0
2024-03-06 14:30:00,97.35,97.38,97.22,97.32,47221.0,94.9407,94.97,94.8139,94.9114,47221.0
2024-03-06 14:35:00,97.32,97.4,97.28,97.34,24907.0,94.9114,94.9895,94.8724,94.9309,24907.0
2024-03-06 14:40:00,97.33,97.37,97.27,97.31,28930.0,94.9212,94.9602,94.8627,94.9017,28930.0
2024-03-06 14:45:00,97.31,97.38,97.24,97.38,33004.0,94.9017,94.97,94.8334,94.97,33004.0
2024-03-06 14:50:00,97.38,97.54,97.36,97.49,42688.0,94.97,95.126,94.9504,95.0772,42688.0
2024-03-06 14:55:00,97.49,97.5,97.36,97.45,47118.0,95.0772,95.087,94.9504,95.0382,47118.0
2024-03-06 15:00:00,97.43,97.44,97.34,97.41,32873.0,95.0187,95.0285,94.9309,94.9992,32873.0
2024-03-06 15:05:00,97.41,97.48,97.37,97.45,27296.0,94.9992,95.0675,94.9602,95.0382,27296.0
2024-03-06 15:10:00,97.45,97.53,97.38,97.4,48987.0,95.0382,95.1162,94.97,94.9895,48987.0
2024-03-06 15:15:00,97.41,97.52,97.4,97.45,48196.0,94.9992,95.1065,94.9895,95.0382,48196.0
2024-03-06 15:20:00,97.44,97.45,97.3,97.31,44744.0,95.0285,95.0382,94.8919,94.9017,44744.0
2024-03-06 15:25:00,97.31,97.43,97.3,97.42,42399.0,94.9017,95.0187,94.8919,95.009,42399.0
2024-03-06 15:30:00,97.42,97.45,97.38,97.38,44868.0,95.009,95.0382,94.97,94.97,44868.0
2024-03-06 15:35:00,97.39,97.47,97.27,97.47,49888.0,94.9797,95.0577,94.8627,95.0577,49888.0
2024-03-06 15:40:00,97.47,97.52,97.44,97.47,49243.0,95.0577,95.1065,95.0285,95.0577,49243.0
2024-03-06 15:45:00,97.47,97.58,97.46,97.51,85452.0,95.0577,95.165,95.048,95.0967,85452.0
2024-03-06 15:50:00,97.51,97.69,97.43,97.69,162647.0,95.0967,95.2723,95.0187,95.2723,162647.0
2024-03-06 15:55:00,97.69,97.84,97.58,97.66,312574.0,95.2723,95.4186,95.165,95.243,312574.0
2024-03-07 09:30:00,97.99,98.3,97.79,97.97,388882.0,95.5649,95.8672,95.3698,95.5454,388882.0
2024-03-07 09:35:00,97.95,98.33,97.91,98.0,99878.0,95.5258,95.8964,95.4868,95.5746,99878.0
2024-03-07 09:40:00,98.01,98.08,97.91,97.97,113357.0,95.5844,95.6526,95.4868,95.5454,113357.0
2024-03-07 09:45:00,97.98,98.01,97.81,97.98,97027.0,95.5551,95.5844,95.3893,95.5551,97027.0
2024-03-07 09:50:00,98.0,98.08,97.95,97.95,95150.0,95.5746,95.6526,95.5258,95.5258,95150.0
2024-03-07 09:55:00,97.95,98.12,97.95,98.11,128417.0,95.5258,95.6916,95.5258,95.6819,128417.0
2024-03-07 10:00:00,98.11,98.11,97.86,97.87,74096.0,95.6819,95.6819,95.4381,95.4478,74096.0
2024-03-07 10:05:00,97.87,97.97,97.68,97.71,62555.0,95.4478,95.5454,95.2625,95.2918,62555.0
2024-03-07 10:10:00,97.71,97.99,97.71,97.94,42013.0,95.2918,95.5649,95.2918,95.5161,42013.0
2024-03-07 10:15:00,97.94,98.0,97.87,97.95,48430.0,95.5161,95.5746,95.4478,95.5258,48430.0
2024-03-07 10:20:00,97.95,98.0,97.9,97.92,89097.0,95.5258,95.5746,95.4771,95.4966,89097.0
2024-03-07 10:25:00,97.92,98.02,97.92,98.0,87744.0,95.4966,95.5941,95.4966,95.5746,87744.0
2024-03-07 10:30:00,98.0,98.07,97.95,97.98,86416.0,95.5746,95.6429,95.5258,95.5551,86416.0
2024-03-07 10:35:00,97.99,98.19,97.99,98.19,53240.0,95.5649,95.7599,95.5649,95.7599,53240.0
2024-03-07 10:40:00,98.19,98.26,98.12,98.15,40456.0,95.7599,95.8282,95.6916,95.7209,40456.0
2024-03-07 10:45:00,98.15,98.25,98.15,98.2,104718.0,95.7209,95.8184,95.7209,95.7697,104718.0
2024-03-07 10:50:00,98.2,98.21,98.12,98.12,42377.0,95.7697,95.7794,95.6916,95.6916,42377.0
2024-03-07 10:55:00,98.12,98.22,98.09,98.2,56154.0,95.6916,95.7892,95.6624,95.7697,56154.0
2024-03-07 11:00:00,98.2,98.21,98.07,98.15,29166.0,95.7697,95.7794,95.6429,95.7209,29166.0
2024-03-07 11:05:00,98.15,98.35,98.14,98.35,90374.0,95.7209,95.9159,95.7111,95.9159,90374.0
2024-03-07 11:10:00,98.34,98.4,98.26,98.28,55123.0,95.9062,95.9647,95.8282,95.8477,55123.0
2024-03-07 11:15:00,98.27,98.33,98.2,98.31,69611.0,95.8379,95.8964,95.7697,95.8769,69611.0
2024-03-07 11:20:00,98.31,98.31,98.21,98.25,28693.0,95.8769,95.8769,95.7794,95.8184,28693.0
2024-03-07 11:25:00,98.25,98.3,98.16,98.17,31860.0,95.8184,95.8672,95.7306,95.7404,31860.0
2024-03-07 11:30:00,98.16,98.3,98.1,98.27,58207.0,95.7306,95.8672,95.6721,95.8379,58207.0
2024-03-07 11:35:00,98.26,98.3,98.21,98.26,35043.0,95.8282,95.8672,95.7794,95.8282,35043.0
2024-03-07 11:40:00,98.26,98.31,98.23,98.29,39462.0,95.8282,95.8769,95.7989,95.8574,39462.0
2024-03-07 11:45:00,98.29,98.31,98.25,98.26,37901.0,95.8574,95.8769,95.8184,95.8282,37901.0
2024-03-07 11:50:00,98.26,98.3,98.23,98.25,60042.0,95.8282,95.8672,95.7989,95.8184,60042.0
2024-03-07 11:55:00,98.26,98.3,98.23,98.29,52007.0,95.8282,95.8672,95.7989,95.8574,52007.0
2024-03-07 12:00:00,98.29,98.29,98.21,98.23,42611.0,95.8574,95.8574,95.7794,95.7989,42611.0
2024-03-07 12:05:00,98.23,98.28,98.18,98.23,68545.0,95.7989,95.8477,95.7502,95.7989,68545.0
2024-03-07 12:10:00,98.22,98.29,98.12,98.12,46371.0,95.7892,95.8574,95.6916,95.6916,46371.0
2024-03-07 12:15:00,98.11,98.12,98.0,98.07,46731.0,95.6819,95.6916,95.5746,95.6429,46731.0
2024-03-07 12:20:00,98.06,98.07,97.95,98.05,55373.0,95.6331,95.6429,95.5258,95.6234,55373.0
2024-03-07 12:25:00,98.05,98.09,97.98,97.98,53049.0,95.6234,95.6624,95.5551,95.5551,53049.0
2024-03-07 12:30:00,97.98,98.09,97.98,98.01,41188.0,95.5551,95.6624,95.5551,95.5844,41188.0
2024-03-07 12:35:00,98.01,98.06,97.98,98.0,30370.0,95.5844,95.6331,95.5551,95.5746,30370.0
2024-03-07 12:40:00,98.0,98.0,97.9,97.91,90463.0,95.5746,95.5746,95.4771,95.4868,90463.0
2024-03-07 12:45:00,97.9,97.9,97.79,97.81,34491.0,95.4771,95.4771,95.3698,95.3893,34491.0
2024-03-07 12:50:00,97.81,97.97,97.8,97.96,44028.0,95.3893,95.5454,95.3796,95.5356,44028.0
2024-03-07 12:55:00,97.96,98.06,97.94,98.03,21019.0,95.5356,95.6331,95.5161,95.6039,21019.0
2024-03-07 13:00:00,98.03,98.04,97.96,97.98,23506.0,95.6039,95.6136,95.5356,95.5551,23506.0
2024-03-07 13:05:00,97.99,98.01,97.94,98.01,23043.0,95.5649,95.5844,95.5161,95.5844,23043.0
2024-03-07 13:10:00,98.01,98.1,98.01,98.04,33511.0,95.5844,95.6721,95.5844,95.6136,33511.0
2024-03-07 13:15:00,98.03,98.07,97.99,98.0,30219.0,95.6039,95.6429,95.5649,95.5746,30219.0
2024-03-07 13:20:00,97.99,98.13,97.95,98.13,30564.0,95.5649,95.7014,95.5258,95.7014,30564.0
2024-03-07 13:25:00,98.12,98.19,98.07,98.17,26763.0,95.6916,95.7599,95.6429,95.7404,26763.0
2024-03-07 13:30:00,98.18,98.27,98.17,98.26,38947.0,95.7502,95.8379,95.7404,95.8282,38947.0
2024-03-07 13:35:00,98.26,98.26,98.2,98.23,22925.0,95.8282,95.8282,95.7697,95.7989,22925.0
2024-03-07 13:40:00,98.23,98.24,98.16,98.2,48503.0,95.7989,95.8087,95.7306,95.7697,48503.0
2024-03-07 13:45:00,98.2,98.22,98.18,98.19,30746.0,95.7697,95.7892,95.7502,95.7599,30746.0
2024-03-07 13:50:00,98.19,98.21,98.17,98.2,47512.0,95.7599,95.7794,95.7404,95.7697,47512.0
2024-03-07 13:55:00,98.2,98.23,98.18,98.19,66602.0,95.7697,95.7989,95.7502,95.7599,66602.0
2024-03-07 14:00:00,98.19,98.21,98.11,98.15,69444.0,95.7599,95.7794,95.6819,95.7209,69444.0
2024-03-07 14:05:00,98.14,98.18,98.11,98.14,38015.0,95.7111,95.7502,95.6819,95.7111,38015.0
2024-03-07 14:10:00,98.14,98.15,98.1,98.15,20432.0,95.7111,95.7209,95.6721,95.7209,20432.0
2024-03-07 14:15:00,98.15,98.16,98.08,98.14,41722.0,95.7209,95.7306,95.6526,95.7111,41722.0
2024-03-07 14:20:00,98.14,98.2,98.12,98.13,44826.0,95.7111,95.7697,95.6916,95.7014,44826.0
2024-03-07 14:25:00,98.13,98.2,98.1,98.19,35371.0,95.7014,95.7697,95.6721,95.7599,35371.0
2024-03-07 14:30:00,98.18,98.2,98.15,98.16,44527.0,95.7502,95.7697,95.7209,95.7306,44527.0
2024-03-07 14:35:00,98.16,98.21,98.12,98.17,42888.0,95.7306,95.7794,95.6916,95.7404,42888.0
2024-03-07 14:40:00,98.18,98.2,98.13,98.15,36544.0,95.7502,95.7697,95.7014,95.7209,36544.0
2024-03-07 14:45:00,98.14,98.18,98.13,98.14,57109.0,95.7111,95.7502,95.7014,95.7111,57109.0
2024-03-07 14:50:00,98.14,98.16,98.13,98.14,31562.0,95.7111,95.7306,95.7014,95.7111,31562.0
2024-03-07 14:55:00,98.13,98.15,98.06,98.09,48146.0,95.7014,95.7209,95.6331,95.6624,48146.0
2024-03-07 15:00:00,98.09,98.09,97.95,97.95,50432.0,95.6624,95.6624,95.5258,95.5258,50432.0
2024-03-07 15:05:00,97.95,97.99,97.93,97.97,87588.0,95.5258,95.5649,95.5063,95.5454,87588.0
2024-03-07 15:10:00,97.97,98.06,97.92,98.03,75071.0,95.5454,95.6331,95.4966,95.6039,75071.0
2024-03-07 15:15:00,98.02,98.03,97.94,97.95,37106.0,95.5941,95.6039,95.5161,95.5258,37106.0
2024-03-07 15:20:00,97.95,97.96,97.9,97.92,47738.0,95.5258,95.5356,95.4771,95.4966,47738.0
2024-03-07 15:25:00,97.91,97.92,97.85,97.86,46968.0,95.4868,95.4966,95.4283,95.4381,46968.0
2024-03-07 15:30:00,97.86,97.92,97.84,97.9,50788.0,95.4381,95.4966,95.4186,95.4771,50788.0
2024-03-07 15:35:00,97.9,97.99,97.89,97.95,72763.0,95.4771,95.5649,95.4673,95.5258,72763.0
2024-03-07 15:40:00,97.95,98.14,97.94,98.11,216620.0,95.5258,95.7111,95.5161,95.6819,216620.0
2024-03-07 15:45:00,98.11,98.21,98.07,98.2,96581.0,95.6819,95.7794,95.6429,95.7697,96581.0
2024-03-07 15:50:00,98.2,98.24,98.14,98.24,150058.0,95.7697,95.8087,95.7111,95.8087,150058.0
2024-03-07 15:55:00,98.25,98.25,98.14,98.18,294204.0,95.8184,95.8184,95.7111,95.7502,294204.0
2024-03-08 09:30:00,98.36,98.77,98.14,98.39,317564.0,95.9257,96.3256,95.7111,95.955,317564.0
2024-03-08 09:35:00,98.38,98.6,98.34,98.42,130889.0,95.9452,96.1598,95.9062,95.9842,130889.0
2024-03-08 09:40:00,98.41,98.61,98.27,98.54,105120.0,95.9745,96.1695,95.8379,96.1012,105120.0
2024-03-08 09:45:00,98.53,98.78,98.52,98.66,100535.0,96.0915,96.3353,96.0817,96.2183,100535.0
2024-03-08 09:50:00,98.67,98.85,98.48,98.85,120180.0,96.228,96.4036,96.0427,96.4036,120180.0
2024-03-08 09:55:00,98.82,98.85,98.67,98.79,70401.0,96.3743,96.4036,96.228,96.3451,70401.0
2024-03-08 10:00:00,98.82,99.23,98.71,98.86,274675.0,96.3743,96.7742,96.267,96.4133,274675.0
2024-03-08 10:05:00,98.87,99.03,98.73,98.74,72438.0,96.4231,96.5791,96.2865,96.2963,72438.0
2024-03-08 10:10:00,98.75,98.8,98.57,98.59,33735.0,96.306,96.3548,96.1305,96.15,33735.0
2024-03-08 10:15:00,98.6,98.69,98.55,98.68,66226.0,96.1598,96.2475,96.111,96.2378,66226.0
2024-03-08 10:20:00,98.66,98.71,98.44,98.47,83396.0,96.2183,96.267,96.0037,96.033,83396.0
2024-03-08 10:25:00,98.47,98.68,98.47,98.55,49230.0,96.033,96.2378,96.033,96.111,49230.0
2024-03-08 10:30:00,98.56,98.57,98.24,98.3,51965.0,96.1207,96.1305,95.8087,95.8672,51965.0
2024-03-08 10:35:00,98.3,98.32,98.14,98.23,61129.0,95.8672,95.8867,95.7111,95.7989,61129.0
2024-03-08 10:40:00,98.23,98.37,98.11,98.13,73588.0,95.7989,95.9355,95.6819,95.7014,73588.0
2024-03-08 10:45:00,98.14,98.22,98.02,98.21,64477.0,95.7111,95.7892,95.5941,95.7794,64477.0
2024-03-08 10:50:00,98.2,98.32,98.08,98.29,69243.0,95.7697,95.8867,95.6526,95.8574,69243.0
2024-03-08 10:55:00,98.29,98.53,98.29,98.37,55413.0,95.8574,96.0915,95.8574,95.9355,55413.0
2024-03-08 11:00:00,98.39,98.58,98.37,98.51,42389.0,95.955,96.1403,95.9355,96.072,42389.0
2024-03-08 11:05:00,98.52,98.66,98.46,98.64,48105.0,96.0817,96.2183,96.0232,96.1988,48105.0
2024-03-08 11:10:00,98.64,98.81,98.57,98.79,73334.0,96.1988,96.3646,96.1305,96.3451,73334.0
2024-03-08 11:15:00,98.78,98.88,98.74,98.79,38245.0,96.3353,96.4328,96.2963,96.3451,38245.0
2024-03-08 11:20:00,98.79,98.9,98.77,98.85,38240.0,96.3451,96.4523,96.3256,96.4036,38240.0
2024-03-08 11:25:00,98.87,98.95,98.74,98.74,45234.0,96.4231,96.5011,96.2963,96.2963,45234.0
2024-03-08 11:30:00,98.75,98.99,98.75,98.87,47763.0,96.306,96.5401,96.306,96.4231,47763.0
2024-03-08 11:35:00,98.86,99.03,98.86,98.97,46315.0,96.4133,96.5791,96.4133,96.5206,46315.0
2024-03-08 11:40:00,98.97,99.06,98.87,98.91,52563.0,96.5206,96.6084,96.4231,96.4621,52563.0
2024-03-08 11:45:00,98.92,99.04,98.9,98.97,36494.0,96.4718,96.5889,96.4523,96.5206,36494.0
2024-03-08 11:50:00,99.01,99.05,98.91,98.93,32467.0,96.5596,96.5986,96.4621,96.4816,32467.0
2024-03-08 11:55:00,98.95,98.97,98.78,98.85,20777.0,96.5011,96.5206,96.3353,96.4036,20777.0
2024-03-08 12:00:00,98.84,98.99,98.81,98.86,49366.0,96.3938,96.5401,96.3646,96.4133,49366.0
2024-03-08 12:05:00,98.86,98.95,98.81,98.93,19360.0,96.4133,96.5011,96.3646,96.4816,19360.0
2024-03-08 12:10:00,98.93,98.96,98.88,98.93,26026.0,96.4816,96.5108,96.4328,96.4816,26026.0
2024-03-08 12:15:00,98.92,98.94,98.85,98.91,23596.0,96.4718,96.4913,96.4036,96.4621,23596.0
2024-03-08 12:20:00,98.92,98.92,98.7,98.7,22475.0,96.4718,96.4718,96.2573,96.2573,22475.0
2024-03-08 12:25:00,98.71,98.93,98.71,98.93,26544.0,96.267,96.4816,96.267,96.4816,26544.0
2024-03-08 12:30:00,98.95,98.96,98.81,98.85,18361.0,96.5011,96.5108,96.3646,96.4036,18361.0
2024-03-08 12:35:00,98.88,98.95,98.83,98.95,21371.0,96.4328,96.5011,96.3841,96.5011,21371.0
2024-03-08 12:40:00,98.95,98.96,98.81,98.84,19736.0,96.5011,96.5108,96.3646,96.3938,19736.0
2024-03-08 12:45:00,98.84,98.85,98.75,98.8,17665.0,96.3938,96.4036,96.306,96.3548,17665.0
2024-03-08 12:50:00,98.8,98.83,98.61,98.63,71347.0,96.3548,96.3841,96.1695,96.189,71347.0
2024-03-08 12:55:00,98.62,98.62,98.5,98.5,35686.0,96.1793,96.1793,96.0622,96.0622,35686.0
2024-03-08 13:00:00,98.5,98.53,98.36,98.39,26191.0,96.0622,96.0915,95.9257,95.955,26191.0
2024-03-08 13:05:00,98.4,98.52,98.37,98.52,43530.0,95.9647,96.0817,95.9355,96.0817,43530.0
2024-03-08 13:10:00,98.5,98.52,98.44,98.45,32009.0,96.0622,96.0817,96.0037,96.0135,32009.0
2024-03-08 13:15:00,98.45,98.56,98.45,98.53,20428.0,96.0135,96.1207,96.0135,96.0915,20428.0
2024-03-08 13:20:00,98.55,98.6,98.51,98.51,27497.0,96.111,96.1598,96.072,96.072,27497.0
2024-03-08 13:25:00,98.51,98.59,98.43,98.45,29483.0,96.072,96.15,95.994,96.0135,29483.0
2024-03-08 13:30:00,98.43,98.44,98.37,98.38,20981.0,95.994,96.0037,95.9355,95.9452,20981.0
2024-03-08 13:35:00,98.36,98.39,98.23,98.25,122087.0,95.9257,95.955,95.7989,95.8184,122087.0
2024-03-08 13:40:00,98.25,98.28,98.19,98.21,22719.0,95.8184,95.8477,95.7599,95.7794,22719.0
2024-03-08 13:45:00,98.21,98.36,98.2,98.31,20986.0,95.7794,95.9257,95.7697,95.8769,20986.0
2024-03-08 13:50:00,98.31,98.32,98.24,98.29,16772.0,95.8769,95.8867,95.8087,95.8574,16772.0
2024-03-08 13:55:00,98.3,98.38,98.27,98.33,29230.0,95.8672,95.9452,95.8379,95.8964,29230.0
2024-03-08 14:00:00,98.33,98.47,98.33,98.43,45217.0,95.8964,96.033,95.8964,95.994,45217.0
2024-03-08 14:05:00,98.43,98.44,98.33,98.37,37123.0,95.994,96.0037,95.8964,95.9355,37123.0
2024-03-08 14:10:00,98.37,98.48,98.36,98.47,27921.0,95.9355,96.0427,95.9257,96.033,27921.0
2024-03-08 14:15:00,98.49,98.62,98.49,98.57,28881.0,96.0525,96.1793,96.0525,96.1305,28881.0
2024-03-08 14:20:00,98.59,98.75,98.58,98.7,58424.0,96.15,96.306,96.1403,96.2573,58424.0
2024-03-08 14:25:00,98.71,98.84,98.65,98.83,26088.0,96.267,96.3938,96.2085,96.3841,26088.0
2024-03-08 14:30:00,98.83,98.91,98.82,98.91,31982.0,96.3841,96.4621,96.3743,96.4621,31982.0
2024-03-08 14:35:00,98.91,99.04,98.91,99.0,43533.0,96.4621,96.5889,96.4621,96.5499,43533.0
2024-03-08 14:40:00,99.0,99.09,99.0,99.08,48225.0,96.5499,96.6376,96.5499,96.6279,48225.0
2024-03-08 14:45:00,99.09,99.1,99.04,99.08,39831.0,96.6376,96.6474,96.5889,96.6279,39831.0
2024-03-08 14:50:00,99.09,99.19,99.09,99.11,41600.0,96.6376,96.7352,96.6376,96.6571,41600.0
2024-03-08 14:55:00,99.13,99.18,99.12,99.14,34594.0,96.6766,96.7254,96.6669,96.6864,34594.0
2024-03-08 15:00:00,99.14,99.24,99.13,99.19,33416.0,96.6864,96.7839,96.6766,96.7352,33416.0
2024-03-08 15:05:00,99.18,99.19,99.0,99.0,33091.0,96.7254,96.7352,96.5499,96.5499,33091.0
2024-03-08 15:10:00,99.0,99.0,98.9,98.91,24235.0,96.5499,96.5499,96.4523,96.4621,24235.0
2024-03-08 15:15:00,98.91,99.04,98.89,99.03,40816.0,96.4621,96.5889,96.4426,96.5791,40816.0
2024-03-08 15:20:00,99.03,99.08,99.0,99.07,37977.0,96.5791,96.6279,96.5499,96.6181,37977.0
2024-03-08 15:25:00,99.08,99.09,98.76,98.77,64924.0,96.6279,96.6376,96.3158,96.3256,64924.0
2024-03-08 15:30:00,98.76,98.98,98.74,98.97,50744.0,96.3158,96.5304,96.2963,96.5206,50744.0
2024-03-08 15:35:00,98.98,99.03,98.93,98.96,57801.0,96.5304,96.5791,96.4816,96.5108,57801.0
2024-03-08 15:40:00,98.94,99.08,98.94,99.02,69294.0,96.4913,96.6279,96.4913,96.5694,69294.0
2024-03-08 15:45:00,99.03,99.11,99.02,99.07,93879.0,96.5791,96.6571,96.5694,96.6181,93879.0
2024-03-08 15:50:00,99.08,99.32,99.03,99.31,164910.0,96.6279,96.8619,96.5791,96.8522,164910.0
2024-03-08 15:55:00,99.3,99.3,99.09,99.18,279645.0,96.8424,96.8424,96.6376,96.7254,279645.0
2024-03-11 09:30:00,99.9,101.12,99.44,100.93,302308.0,97.4276,98.6174,96.979,98.4321,302308.0
2024-03-11 09:35:00,100.95,100.99,100.47,100.71,214438.0,98.4516,98.4906,97.9835,98.2175,214438.0
2024-03-11 09:40:00,100.7,100.99,100.63,100.97,111788.0,98.2078,98.4906,98.1395,98.4711,111788.0
2024-03-11 09:45:00,100.97,101.0,100.72,100.89,101258.0,98.4711,98.5004,98.2273,98.3931,101258.0
2024-03-11 09:50:00,100.89,101.17,100.81,101.12,105798.0,98.3931,98.6662,98.3151,98.6174,105798.0
2024-03-11 09:55:00,101.11,101.21,100.92,101.16,84628.0,98.6076,98.7052,98.4223,98.6564,84628.0
2024-03-11 10:00:00,101.17,101.18,100.75,100.82,82938.0,98.6662,98.6759,98.2565,98.3248,82938.0
2024-03-11 10:05:00,100.82,101.06,100.81,101.02,47367.0,98.3248,98.5589,98.3151,98.5199,47367.0
2024-03-11 10:10:00,101.01,101.02,100.68,100.72,50502.0,98.5101,98.5199,98.1883,98.2273,50502.0
2024-03-11 10:15:00,100.71,100.79,100.49,100.69,106261.0,98.2175,98.2956,98.003,98.198,106261.0
2024-03-11 10:20:00,100.7,100.71,100.2,100.22,107413.0,98.2078,98.2175,97.7202,97.7397,107413.0
2024-03-11 10:25:00,100.21,100.51,100.16,100.5,37942.0,97.7299,98.0225,97.6812,98.0127,37942.0
2024-03-11 10:30:00,100.5,100.52,100.42,100.49,42337.0,98.0127,98.0322,97.9347,98.003,42337.0
2024-03-11 10:35:00,100.49,100.78,100.46,100.65,114547.0,98.003,98.2858,97.9737,98.159,114547.0
2024-03-11 10:40:00,100.64,100.83,100.62,100.77,53788.0,98.1493,98.3346,98.1298,98.2761,53788.0
2024-03-11 10:45:00,100.77,100.99,100.65,100.97,59428.0,98.2761,98.4906,98.159,98.4711,59428.0
2024-03-11 10:50:00,100.99,101.07,100.81,100.84,52510.0,98.4906,98.5686,98.3151,98.3443,52510.0
2024-03-11 10:55:00,100.84,101.15,100.83,101.15,64949.0,98.3443,98.6466,98.3346,98.6466,64949.0
2024-03-11 11:00:00,101.15,101.15,100.95,101.04,43414.0,98.6466,98.6466,98.4516,98.5394,43414.0
2024-03-11 11:05:00,101.05,101.23,101.04,101.21,37060.0,98.5491,98.7247,98.5394,98.7052,37060.0
2024-03-11 11:10:00,101.2,101.25,101.07,101.16,43528.0,98.6954,98.7442,98.5686,98.6564,43528.0
2024-03-11 11:15:00,101.15,101.34,101.12,101.23,81817.0,98.6466,98.8319,98.6174,98.7247,81817.0
2024-03-11 11:20:00,101.23,101.37,101.23,101.34,40925.0,98.7247,98.8612,98.7247,98.8319,40925.0
2024-03-11 11:25:00,101.34,101.38,101.3,101.35,56296.0,98.8319,98.871,98.7929,98.8417,56296.0
2024-03-11 11:30:00,101.36,101.36,101.13,101.26,58545.0,98.8515,98.8515,98.6271,98.7539,58545.0
2024-03-11 11:35:00,101.25,101.38,101.25,101.3,54804.0,98.7442,98.871,98.7442,98.7929,54804.0
2024-03-11 11:40:00,101.29,101.39,101.22,101.37,49915.0,98.7832,98.8807,98.7149,98.8612,49915.0
2024-03-11 11:45:00,101.37,101.46,101.33,101.37,75324.0,98.8612,98.949,98.8222,98.8612,75324.0
2024-03-11 11:50:00,101.38,101.43,101.31,101.37,40163.0,98.871,98.9197,98.8027,98.8612,40163.0
2024-03-11 11:55:00,101.36,101.57,101.32,101.56,78180.0,98.8515,99.0563,98.8124,99.0465,78180.0
2024-03-11 12:00:00,101.55,101.58,101.38,101.51,51667.0,99.0367,99.066,98.871,98.9977,51667.0
2024-03-11 12:05:00,101.53,101.62,101.52,101.53,35821.0,99.0172,99.105,99.0075,99.0172,35821.0
2024-03-11 12:10:00,101.53,101.58,101.48,101.53,31013.0,99.0172,99.066,98.9685,99.0172,31013.0
2024-03-11 12:15:00,101.53,101.63,101.5,101.51,39721.0,99.0172,99.1148,98.988,98.9977,39721.0
2024-03-11 12:20:00,101.51,101.61,101.43,101.59,45674.0,98.9977,99.0953,98.9197,99.0758,45674.0
2024-03-11 12:25:00,101.61,101.65,101.46,101.47,41661.0,99.0953,99.1343,98.949,98.9587,41661.0
2024-03-11 12:30:00,101.47,101.52,101.32,101.38,45429.0,98.9587,99.0075,98.8124,98.871,45429.0
2024-03-11 12:35:00,101.38,101.47,101.3,101.33,27670.0,98.871,98.9587,98.7929,98.8222,27670.0
2024-03-11 12:40:00,101.33,101.45,101.33,101.44,130278.0,98.8222,98.9392,98.8222,98.9295,130278.0
2024-03-11 12:45:00,101.45,101.61,101.45,101.47,36846.0,98.9392,99.0953,98.9392,98.9587,36846.0
2024-03-11 12:50:00,101.46,101.62,101.41,101.6,57099.0,98.949,99.105,98.9002,99.0855,57099.0
2024-03-11 12:55:00,101.59,101.68,101.59,101.68,31667.0,99.0758,99.1635,99.0758,99.1635,31667.0
2024-03-11 13:00:00,101.67,101.76,101.66,101.7,30965.0,99.1538,99.2416,99.144,99.183,30965.0
2024-03-11 13:05:00,101.7,101.72,101.51,101.59,30731.0,99.183,99.2025,98.9977,99.0758,30731.0
2024-03-11 13:10:00,101.6,101.64,101.46,101.51,41839.0,99.0855,99.1245,98.949,98.9977,41839.0
2024-03-11 13:15:00,101.5,101.54,101.44,101.53,21587.0,98.988,99.027,98.9295,99.0172,21587.0
2024-03-11 13:20:00,101.53,101.67,101.45,101.63,31570.0,99.0172,99.1538,98.9392,99.1148,31570.0
2024-03-11 13:25:00,101.63,101.66,101.62,101.64,19113.0,99.1148,99.144,99.105,99.1245,19113.0
2024-03-11 13:30:00,101.64,101.73,101.61,101.63,39515.0,99.1245,99.2123,99.0953,99.1148,39515.0
2024-03-11 13:35:00,101.64,101.72,101.6,101.62,33516.0,99.1245,99.2025,99.0855,99.105,33516.0
2024-03-11 13:40:00,101.62,101.62,101.53,101.54,21675.0,99.105,99.105,99.0172,99.027,21675.0
2024-03-11 13:45:00,101.53,101.61,101.48,101.6,31256.0,99.0172,99.0953,98.9685,99.0855,31256.0
2024-03-11 13:50:00,101.6,101.6,101.53,101.55,31804.0,99.0855,99.0855,99.0172,99.0367,31804.0
2024-03-11 13:55:00,101.56,101.62,101.52,101.62,28471.0,99.0465,99.105,99.0075,99.105,28471.0
2024-03-11 14:00:00,101.62,101.7,101.61,101.67,27381.0,99.105,99.183,99.0953,99.1538,27381.0
2024-03-11 14:05:00,101.66,101.67,101.45,101.55,53507.0,99.144,99.1538,98.9392,99.0367,53507.0
2024-03-11 14:10:00,101.56,101.57,101.48,101.53,23091.0,99.0465,99.0563,98.9685,99.0172,23091.0
2024-03-11 14:15:00,101.54,101.64,101.54,101.58,39399.0,99.027,99.1245,99.027,99.066,39399.0
2024-03-11 14:20:00,101.58,101.61,101.54,101.58,37278.0,99.066,99.0953,99.027,99.066,37278.0
2024-03-11 14:25:00,101.58,101.6,101.48,101.53,32905.0,99.066,99.0855,98.9685,99.0172,32905.0
2024-03-11 14:30:00,101.53,101.58,101.47,101.56,44506.0,99.0172,99.066,98.9587,99.0465,44506.0
2024-03-11 14:35:00,101.56,101.56,101.51,101.54,32262.0,99.0465,99.0465,98.9977,99.027,32262.0
2024-03-11 14:40:00,101.54,101.64,101.52,101.63,37190.0,99.027,99.1245,99.0075,99.1148,37190.0
2024-03-11 14:45:00,101.64,101.67,101.56,101.63,37903.0,99.1245,99.1538,99.0465,99.1148,37903.0
2024-03-11 14:50:00,101.63,101.66,101.56,101.58,31057.0,99.1148,99.144,99.0465,99.066,31057.0
2024-03-11 14:55:00,101.57,101.61,101.56,101.61,30430.0,99.0563,99.0953,99.0465,99.0953,30430.0
2024-03-11 15:00:00,101.61,101.61,101.52,101.56,38662.0,99.0953,99.0953,99.0075,99.0465,38662.0
2024-03-11 15:05:00,101.56,101.59,101.54,101.58,37276.0,99.0465,99.0758,99.027,99.066,37276.0
2024-03-11 15:10:00,101.57,101.69,101.56,101.58,58271.0,99.0563,99.1733,99.0465,99.066,58271.0
2024-03-11 15:15:00,101.58,101.6,101.54,101.55,45705.0,99.066,99.0855,99.027,99.0367,45705.0
2024-03-11 15:20:00,101.55,101.6,101.53,101.58,46467.0,99.0367,99.0855,99.0172,99.066,46467.0
2024-03-11 15:25:00,101.59,101.6,101.42,101.45,54690.0,99.0758,99.0855,98.91,98.9392,54690.0
2024-03-11 15:30:00,101.45,101.53,101.34,101.37,78281.0,98.9392,99.0172,98.8319,98.8612,78281.0
2024-03-11 15:35:00,101.37,101.46,101.36,101.42,80179.0,98.8612,98.949,98.8515,98.91,80179.0
2024-03-11 15:40:00,101.42,101.44,101.34,101.39,70769.0,98.91,98.9295,98.8319,98.8807,70769.0
2024-03-11 15:45:00,101.39,101.52,101.38,101.41,134505.0,98.8807,99.0075,98.871,98.9002,134505.0
2024-03-11 15:50:00,101.43,101.44,101.16,101.2,208827.0,98.9197,98.9295,98.6564,98.6954,208827.0
2024-03-11 15:55:00,101.2,101.26,101.05,101.07,566286.0,98.6954,98.7539,98.5491,98.5686,566286.0
2024-03-12 09:30:00,100.79,101.0,100.42,100.7,214290.0,98.2956,98.5004,97.9347,98.2078,214290.0
2024-03-12 09:35:00,100.68,100.68,100.1,100.13,58990.0,98.1883,98.1883,97.6226,97.6519,58990.0
2024-03-12 09:40:00,100.12,100.45,100.11,100.34,44665.0,97.6421,97.964,97.6324,97.8567,44665.0
2024-03-12 09:45:00,100.33,100.47,100.2,100.35,43727.0,97.8469,97.9835,97.7202,97.8664,43727.0
2024-03-12 09:50:00,100.34,100.78,100.34,100.78,62242.0,97.8567,98.2858,97.8567,98.2858,62242.0
2024-03-12 09:55:00,100.76,100.93,100.67,100.87,67454.0,98.2663,98.4321,98.1785,98.3736,67454.0
2024-03-12 10:00:00,100.89,100.89,100.71,100.77,55913.0,98.3931,98.3931,98.2175,98.2761,55913.0
2024-03-12 10:05:00,100.77,100.84,100.63,100.68,45241.0,98.2761,98.3443,98.1395,98.1883,45241.0
2024-03-12 10:10:00,100.69,100.73,100.56,100.65,45243.0,98.198,98.237,98.0713,98.159,45243.0
2024-03-12 10:15:00,100.65,100.9,100.64,100.67,47653.0,98.159,98.4028,98.1493,98.1785,47653.0
2024-03-12 10:20:00,100.67,100.87,100.66,100.87,26580.0,98.1785,98.3736,98.1688,98.3736,26580.0
2024-03-12 10:25:00,100.88,101.12,100.88,101.07,59427.0,98.3833,98.6174,98.3833,98.5686,59427.0
2024-03-12 10:30:00,101.08,101.16,100.89,101.08,38863.0,98.5784,98.6564,98.3931,98.5784,38863.0
2024-03-12 10:35:00,101.1,101.19,101.08,101.16,43011.0,98.5979,98.6857,98.5784,98.6564,43011.0
2024-03-12 10:40:00,101.18,101.25,101.11,101.21,35482.0,98.6759,98.7442,98.6076,98.7052,35482.0
2024-03-12 10:45:00,101.23,101.25,101.1,101.2,34799.0,98.7247,98.7442,98.5979,98.6954,34799.0
2024-03-12 10:50:00,101.19,101.33,101.11,101.31,33799.0,98.6857,98.8222,98.6076,98.8027,33799.0
2024-03-12 10:55:00,101.31,101.34,101.23,101.33,38602.0,98.8027,98.8319,98.7247,98.8222,38602.0
2024-03-12 11:00:00,101.34,101.37,101.16,101.18,57706.0,98.8319,98.8612,98.6564,98.6759,57706.0
2024-03-12 11:05:00,101.19,101.24,101.12,101.21,32777.0,98.6857,98.7344,98.6174,98.7052,32777.0
2024-03-12 11:10:00,101.18,101.25,101.14,101.25,23622.0,98.6759,98.7442,98.6369,98.7442,23622.0
2024-03-12 11:15:00,101.26,101.34,101.24,101.24,39393.0,98.7539,98.8319,98.7344,98.7344,39393.0
2024-03-12 11:20:00,101.24,101.3,101.12,101.22,63473.0,98.7344,98.7929,98.6174,98.7149,63473.0
2024-03-12 11:25:00,101.22,101.26,101.09,101.12,25385.0,98.7149,98.7539,98.5881,98.6174,25385.0
2024-03-12 11:30:00,101.09,101.12,100.98,101.06,27221.0,98.5881,98.6174,98.4809,98.5589,27221.0
2024-03-12 11:35:00,101.06,101.21,101.02,101.17,23817.0,98.5589,98.7052,98.5199,98.6662,23817.0
2024-03-12 11:40:00,101.17,101.17,100.89,100.89,31555.0,98.6662,98.6662,98.3931,98.3931,31555.0
2024-03-12 11:45:00,100.89,100.89,100.74,100.81,56963.0,98.3931,98.3931,98.2468,98.3151,56963.0
2024-03-12 11:50:00,100.81,101.04,100.8,100.97,55004.0,98.3151,98.5394,98.3053,98.4711,55004.0
2024-03-12 11:55:00,100.97,101.0,100.93,100.98,28319.0,98.4711,98.5004,98.4321,98.4809,28319.0
2024-03-12 12:00:00,100.98,100.98,100.81,100.88,50902.0,98.4809,98.4809,98.3151,98.3833,50902.0
2024-03-12 12:05:00,100.87,100.87,100.71,100.72,35010.0,98.3736,98.3736,98.2175,98.2273,35010.0
2024-03-12 12:10:00,100.71,100.73,100.59,100.59,33549.0,98.2175,98.237,98.1005,98.1005,33549.0
2024-03-12 12:15:00,100.58,100.6,100.44,100.46,35693.0,98.0908,98.1103,97.9542,97.9737,35693.0
2024-03-12 12:20:00,100.46,100.49,100.4,100.48,28699.0,97.9737,98.003,97.9152,97.9932,28699.0
2024-03-12 12:25:00,100.48,100.48,100.28,100.33,40429.0,97.9932,97.9932,97.7982,97.8469,40429.0
2024-03-12 12:30:00,100.32,100.34,100.18,100.23,128303.0,97.8372,97.8567,97.7007,97.7494,128303.0
2024-03-12 12:35:00,100.22,100.22,99.91,99.95,62048.0,97.7397,97.7397,97.4373,97.4763,62048.0
2024-03-12 12:40:00,99.95,99.95,99.73,99.73,56688.0,97.4763,97.4763,97.2618,97.2618,56688.0
2024-03-12 12:45:00,99.73,99.83,99.65,99.81,61406.0,97.2618,97.3593,97.1838,97.3398,61406.0
2024-03-12 12:50:00,99.82,99.86,99.75,99.81,37302.0,97.3496,97.3886,97.2813,97.3398,37302.0
2024-03-12 12:55:00,99.81,99.81,99.68,99.71,42464.0,97.3398,97.3398,97.213,97.2423,42464.0
2024-03-12 13:00:00,99.72,99.81,99.69,99.7,46254.0,97.252,97.3398,97.2228,97.2325,46254.0
2024-03-12 13:05:00,99.7,99.84,99.68,99.74,23242.0,97.2325,97.3691,97.213,97.2715,23242.0
2024-03-12 13:10:00,99.74,99.8,99.69,99.76,25831.0,97.2715,97.3301,97.2228,97.291,25831.0
2024-03-12 13:15:00,99.76,99.87,99.73,99.82,34033.0,97.291,97.3983,97.2618,97.3496,34033.0
2024-03-12 13:20:00,99.81,100.04,99.81,100.03,47014.0,97.3398,97.5641,97.3398,97.5544,47014.0
2024-03-12 13:25:00,100.04,100.08,99.92,99.97,33913.0,97.5641,97.6031,97.4471,97.4959,33913.0
2024-03-12 13:30:00,99.98,99.98,99.91,99.95,22749.0,97.5056,97.5056,97.4373,97.4763,22749.0
2024-03-12 13:35:00,99.96,99.98,99.87,99.94,69238.0,97.4861,97.5056,97.3983,97.4666,69238.0
2024-03-12 13:40:00,99.94,99.95,99.86,99.91,14267.0,97.4666,97.4763,97.3886,97.4373,14267.0
2024-03-12 13:45:00,99.92,99.99,99.82,99.84,28943.0,97.4471,97.5154,97.3496,97.3691,28943.0
2024-03-12 13:50:00,99.84,99.92,99.78,99.89,43577.0,97.3691,97.4471,97.3106,97.4178,43577.0
2024-03-12 13:55:00,99.91,99.95,99.88,99.91,18116.0,97.4373,97.4763,97.4081,97.4373,18116.0
2024-03-12 14:00:00,99.91,100.03,99.9,100.01,23053.0,97.4373,97.5544,97.4276,97.5349,23053.0
2024-03-12 14:05:00,100.02,100.17,100.02,100.12,45124.0,97.5446,97.6909,97.5446,97.6421,45124.0
2024-03-12 14:10:00,100.12,100.19,100.06,100.12,43453.0,97.6421,97.7104,97.5836,97.6421,43453.0
2024-03-12 14:15:00,100.13,100.17,100.07,100.09,31581.0,97.6519,97.6909,97.5934,97.6129,31581.0
2024-03-12 14:20:00,100.09,100.17,100.06,100.13,36380.0,97.6129,97.6909,97.5836,97.6519,36380.0
2024-03-12 14:25:00,100.14,100.21,100.12,100.2,33074.0,97.6616,97.7299,97.6421,97.7202,33074.0
2024-03-12 14:30:00,100.2,100.34,100.19,100.31,44224.0,97.7202,97.8567,97.7104,97.8274,44224.0
2024-03-12 14:35:00,100.32,100.37,100.26,100.31,32319.0,97.8372,97.886,97.7787,97.8274,32319.0
2024-03-12 14:40:00,100.3,100.3,100.12,100.18,43060.0,97.8177,97.8177,97.6421,97.7007,43060.0
2024-03-12 14:45:00,100.18,100.32,100.18,100.31,28661.0,97.7007,97.8372,97.7007,97.8274,28661.0
2024-03-12 14:50:00,100.31,100.36,100.29,100.33,28710.0,97.8274,97.8762,97.8079,97.8469,28710.0
2024-03-12 14:55:00,100.33,100.48,100.33,100.47,54739.0,97.8469,97.9932,97.8469,97.9835,54739.0
2024-03-12 15:00:00,100.47,100.47,100.34,100.38,28779.0,97.9835,97.9835,97.8567,97.8957,28779.0
2024-03-12 15:05:00,100.36,100.38,100.26,100.27,66653.0,97.8762,97.8957,97.7787,97.7884,66653.0
2024-03-12 15:10:00,100.26,100.36,100.24,100.33,38264.0,97.7787,97.8762,97.7592,97.8469,38264.0
2024-03-12 15:15:00,100.32,100.33,100.17,100.19,38944.0,97.8372,97.8469,97.6909,97.7104,38944.0
2024-03-12 15:20:00,100.19,100.24,100.16,100.21,66639.0,97.7104,97.7592,97.6812,97.7299,66639.0
2024-03-12 15:25:00,100.21,100.34,100.18,100.34,36400.0,97.7299,97.8567,97.7007,97.8567,36400.0
2024-03-12 15:30:00,100.34,100.34,100.19,100.2,45512.0,97.8567,97.8567,97.7104,97.7202,45512.0
2024-03-12 15:35:00,100.2,100.29,100.16,100.22,61869.0,97.7202,97.8079,97.6812,97.7397,61869.0
2024-03-12 15:40:00,100.21,100.27,100.17,100.21,64573.0,97.7299,97.7884,97.6909,97.7299,64573.0
2024-03-12 15:45:00,100.2,100.23,100.17,100.17,61811.0,97.7202,97.7494,97.6909,97.6909,61811.0
2024-03-12 15:50:00,100.17,100.36,100.15,100.33,140457.0,97.6909,97.8762,97.6714,97.8469,140457.0
2024-03-12 15:55:00,100.33,100.4,100.12,100.17,337174.0,97.8469,97.9152,97.6421,97.6909,337174.0
2024-03-13 09:30:00,100.61,101.03,100.33,100.78,299931.0,98.12,98.5296,97.8469,98.2858,299931.0
2024-03-13 09:35:00,100.8,100.95,100.68,100.92,72984.0,98.3053,98.4516,98.1883,98.4223,72984.0
2024-03-13 09:40:00,100.97,101.07,100.77,100.77,64470.0,98.4711,98.5686,98.2761,98.2761,64470.0
2024-03-13 09:45:00,100.8,100.96,100.72,100.83,83747.0,98.3053,98.4614,98.2273,98.3346,83747.0
2024-03-13 09:50:00,100.81,101.02,100.75,101.01,79686.0,98.3151,98.5199,98.2565,98.5101,79686.0
2024-03-13 09:55:00,101.01,101.01,100.62,100.63,72461.0,98.5101,98.5101,98.1298,98.1395,72461.0
2024-03-13 10:00:00,100.61,100.75,100.44,100.53,62917.0,98.12,98.2565,97.9542,98.042,62917.0
2024-03-13 10:05:00,100.52,100.67,100.4,100.46,226789.0,98.0322,98.1785,97.9152,97.9737,226789.0
2024-03-13 10:10:00,100.48,100.76,100.44,100.59,101618.0,97.9932,98.2663,97.9542,98.1005,101618.0
2024-03-13 10:15:00,100.58,100.59,100.5,100.56,60124.0,98.0908,98.1005,98.0127,98.0713,60124.0
2024-03-13 10:20:00,100.55,100.63,100.48,100.57,79920.0,98.0615,98.1395,97.9932,98.081,79920.0
2024-03-13 10:25:00,100.58,100.83,100.49,100.78,82430.0,98.0908,98.3346,98.003,98.2858,82430.0
2024-03-13 10:30:00,100.79,100.97,100.76,100.92,26145.0,98.2956,98.4711,98.2663,98.4223,26145.0
2024-03-13 10:35:00,100.93,101.17,100.89,101.17,52664.0,98.4321,98.6662,98.3931,98.6662,52664.0
2024-03-13 10:40:00,101.17,101.2,101.01,101.06,58954.0,98.6662,98.6954,98.5101,98.5589,58954.0
2024-03-13 10:45:00,101.04,101.13,100.95,100.95,25622.0,98.5394,98.6271,98.4516,98.4516,25622.0
2024-03-13 10:50:00,100.96,100.96,100.76,100.91,40179.0,98.4614,98.4614,98.2663,98.4126,40179.0
2024-03-13 10:55:00,100.91,101.03,100.91,100.97,44558.0,98.4126,98.5296,98.4126,98.4711,44558.0
2024-03-13 11:00:00,100.95,100.95,100.83,100.86,28274.0,98.4516,98.4516,98.3346,98.3638,28274.0
2024-03-13 11:05:00,100.85,100.92,100.81,100.87,29060.0,98.3541,98.4223,98.3151,98.3736,29060.0
2024-03-13 11:10:00,100.89,101.05,100.85,101.04,20221.0,98.3931,98.5491,98.3541,98.5394,20221.0
2024-03-13 11:15:00,101.03,101.1,101.01,101.1,38137.0,98.5296,98.5979,98.5101,98.5979,38137.0
2024-03-13 11:20:00,101.1,101.2,101.06,101.13,61549.0,98.5979,98.6954,98.5589,98.6271,61549.0
2024-03-13 11:25:00,101.12,101.31,101.09,101.25,81125.0,98.6174,98.8027,98.5881,98.7442,81125.0
2024-03-13 11:30:00,101.24,101.25,101.14,101.25,41992.0,98.7344,98.7442,98.6369,98.7442,41992.0
2024-03-13 11:35:00,101.26,101.49,101.25,101.43,43512.0,98.7539,98.9782,98.7442,98.9197,43512.0
2024-03-13 11:40:00,101.44,101.56,101.44,101.48,40473.0,98.9295,99.0465,98.9295,98.9685,40473.0
2024-03-13 11:45:00,101.47,101.5,101.34,101.43,73986.0,98.9587,98.988,98.8319,98.9197,73986.0
2024-03-13 11:50:00,101.43,101.45,101.27,101.33,66250.0,98.9197,98.9392,98.7637,98.8222,66250.0
2024-03-13 11:55:00,101.35,101.6,101.35,101.59,33734.0,98.8417,99.0855,98.8417,99.0758,33734.0
2024-03-13 12:00:00,101.6,101.69,101.6,101.68,41288.0,99.0855,99.1733,99.0855,99.1635,41288.0
2024-03-13 12:05:00,101.68,101.8,101.62,101.63,77184.0,99.1635,99.2806,99.105,99.1148,77184.0
2024-03-13 12:10:00,101.63,101.78,101.56,101.75,26059.0,99.1148,99.2611,99.0465,99.2318,26059.0
2024-03-13 12:15:00,101.76,101.97,101.74,101.95,38470.0,99.2416,99.4464,99.222,99.4268,38470.0
2024-03-13 12:20:00,101.95,101.95,101.69,101.74,70057.0,99.4268,99.4268,99.1733,99.222,70057.0
2024-03-13 12:25:00,101.75,101.85,101.73,101.76,39938.0,99.2318,99.3293,99.2123,99.2416,39938.0
2024-03-13 12:30:00,101.75,101.81,101.62,101.8,29665.0,99.2318,99.2903,99.105,99.2806,29665.0
2024-03-13 12:35:00,101.79,101.85,101.71,101.85,26984.0,99.2708,99.3293,99.1928,99.3293,26984.0
2024-03-13 12:40:00,101.86,101.86,101.76,101.84,25849.0,99.3391,99.3391,99.2416,99.3196,25849.0
2024-03-13 12:45:00,101.84,101.97,101.81,101.97,25662.0,99.3196,99.4464,99.2903,99.4464,25662.0
2024-03-13 12:50:00,101.96,101.98,101.8,101.83,32326.0,99.4366,99.4561,99.2806,99.3098,32326.0
2024-03-13 12:55:00,101.85,101.91,101.79,101.79,28425.0,99.3293,99.3878,99.2708,99.2708,28425.0
2024-03-13 13:00:00,101.8,101.86,101.73,101.84,51134.0,99.2806,99.3391,99.2123,99.3196,51134.0
2024-03-13 13:05:00,101.84,101.98,101.84,101.9,51053.0,99.3196,99.4561,99.3196,99.3781,51053.0
2024-03-13 13:10:00,101.89,101.97,101.88,101.96,28021.0,99.3683,99.4464,99.3586,99.4366,28021.0
2024-03-13 13:15:00,101.95,101.99,101.89,101.9,20450.0,99.4268,99.4659,99.3683,99.3781,20450.0
2024-03-13 13:20:00,101.89,101.96,101.88,101.95,21682.0,99.3683,99.4366,99.3586,99.4268,21682.0
2024-03-13 13:25:00,101.95,102.0,101.91,101.95,37994.0,99.4268,99.4756,99.3878,99.4268,37994.0
2024-03-13 13:30:00,101.95,101.97,101.83,101.83,23301.0,99.4268,99.4464,99.3098,99.3098,23301.0
2024-03-13 13:35:00,101.84,101.85,101.72,101.73,22901.0,99.3196,99.3293,99.2025,99.2123,22901.0
2024-03-13 13:40:00,101.72,101.8,101.72,101.77,21023.0,99.2025,99.2806,99.2025,99.2513,21023.0
2024-03-13 13:45:00,101.76,101.79,101.71,101.75,23364.0,99.2416,99.2708,99.1928,99.2318,23364.0
2024-03-13 13:50:00,101.75,101.87,101.72,101.85,22370.0,99.2318,99.3488,99.2025,99.3293,22370.0
2024-03-13 13:55:00,101.86,101.93,101.82,101.83,16431.0,99.3391,99.4073,99.3001,99.3098,16431.0
2024-03-13 14:00:00,101.82,101.83,101.73,101.75,14794.0,99.3001,99.3098,99.2123,99.2318,14794.0
2024-03-13 14:05:00,101.73,101.76,101.66,101.66,21825.0,99.2123,99.2416,99.144,99.144,21825.0
2024-03-13 14:10:00,101.67,101.74,101.66,101.7,25326.0,99.1538,99.222,99.144,99.183,25326.0
2024-03-13 14:15:00,101.7,101.75,101.69,101.74,27001.0,99.183,99.2318,99.1733,99.222,27001.0
2024-03-13 14:20:00,101.73,101.73,101.63,101.64,34474.0,99.2123,99.2123,99.1148,99.1245,34474.0
2024-03-13 14:25:00,101.64,101.64,101.49,101.52,69234.0,99.1245,99.1245,98.9782,99.0075,69234.0
2024-03-13 14:30:00,101.53,101.53,101.4,101.41,32396.0,99.0172,99.0172,98.8905,98.9002,32396.0
2024-03-13 14:35:00,101.4,101.42,101.34,101.38,31889.0,98.8905,98.91,98.8319,98.871,31889.0
2024-03-13 14:40:00,101.39,101.43,101.3,101.33,29921.0,98.8807,98.9197,98.7929,98.8222,29921.0
2024-03-13 14:45:00,101.33,101.43,101.32,101.38,23153.0,98.8222,98.9197,98.8124,98.871,23153.0
2024-03-13 14:50:00,101.38,101.4,101.32,101.33,28206.0,98.871,98.8905,98.8124,98.8222,28206.0
2024-03-13 14:55:00,101.34,101.36,101.29,101.35,28857.0,98.8319,98.8515,98.7832,98.8417,28857.0
2024-03-13 15:00:00,101.35,101.4,101.29,101.4,24054.0,98.8417,98.8905,98.7832,98.8905,24054.0
2024-03-13 15:05:00,101.4,101.54,101.38,101.54,40383.0,98.8905,99.027,98.871,99.027,40383.0
2024-03-13 15:10:00,101.54,101.62,101.44,101.61,47985.0,99.027,99.105,98.9295,99.0953,47985.0
2024-03-13 15:15:00,101.35,101.7,101.35,101.68,459030.0,98.8417,99.183,98.8417,99.1635,459030.0
2024-03-13 15:20:00,101.68,101.77,101.66,101.7,44382.0,99.1635,99.2513,99.144,99.183,44382.0
2024-03-13 15:25:00,101.71,101.75,101.44,101.54,68379.0,99.1928,99.2318,98.9295,99.027,68379.0
2024-03-13 15:30:00,101.54,101.7,101.51,101.62,52359.0,99.027,99.183,98.9977,99.105,52359.0
2024-03-13 15:35:00,101.66,101.66,101.5,101.53,34025.0,99.144,99.144,98.988,99.0172,34025.0
2024-03-13 15:40:00,101.52,101.67,101.51,101.64,73852.0,99.0075,99.1538,98.9977,99.1245,73852.0
2024-03-13 15:45:00,101.64,101.72,101.59,101.63,81627.0,99.1245,99.2025,99.0758,99.1148,81627.0
2024-03-13 15:50:00,101.62,101.63,101.45,101.5,126796.0,99.105,99.1148,98.9392,98.988,126796.0
2024-03-13 15:55:00,101.5,101.51,101.35,101.37,331285.0,98.988,98.9977,98.8417,98.8612,331285.0
2024-03-14 09:30:00,102.2,102.49,101.82,101.84,247243.0,99.6707,99.9535,99.3001,99.3196,247243.0
2024-03-14 09:35:00,101.83,101.9,101.48,101.53,69110.0,99.3098,99.3781,98.9685,99.0172,69110.0
2024-03-14 09:40:00,101.64,101.73,101.45,101.51,70950.0,99.1245,99.2123,98.9392,98.9977,70950.0
2024-03-14 09:45:00,101.48,101.61,101.09,101.09,63128.0,98.9685,99.0953,98.5881,98.5881,63128.0
2024-03-14 09:50:00,101.1,101.15,100.96,101.15,60577.0,98.5979,98.6466,98.4614,98.6466,60577.0
2024-03-14 09:55:00,101.15,101.22,100.88,100.97,59716.0,98.6466,98.7149,98.3833,98.4711,59716.0
2024-03-14 10:00:00,100.97,101.13,100.7,101.09,64738.0,98.4711,98.6271,98.2078,98.5881,64738.0
2024-03-14 10:05:00,101.1,101.16,100.97,100.98,27258.0,98.5979,98.6564,98.4711,98.4809,27258.0
2024-03-14 10:10:00,100.99,101.05,100.86,101.03,45524.0,98.4906,98.5491,98.3638,98.5296,45524.0
2024-03-14 10:15:00,101.05,101.1,100.95,101.07,37902.0,98.5491,98.5979,98.4516,98.5686,37902.0
2024-03-14 10:20:00,101.08,101.1,100.9,100.95,50096.0,98.5784,98.5979,98.4028,98.4516,50096.0
2024-03-14 10:25:00,100.97,101.07,100.95,101.03,43513.0,98.4711,98.5686,98.4516,98.5296,43513.0
2024-03-14 10:30:00,101.04,101.26,101.03,101.14,30181.0,98.5394,98.7539,98.5296,98.6369,30181.0
2024-03-14 10:35:00,101.15,101.26,101.07,101.07,47390.0,98.6466,98.7539,98.5686,98.5686,47390.0
2024-03-14 10:40:00,101.08,101.08,100.88,100.88,32886.0,98.5784,98.5784,98.3833,98.3833,32886.0
2024-03-14 10:45:00,100.87,101.08,100.85,101.04,50317.0,98.3736,98.5784,98.3541,98.5394,50317.0
2024-03-14 10:50:00,101.03,101.03,100.89,100.96,42426.0,98.5296,98.5296,98.3931,98.4614,42426.0
2024-03-14 10:55:00,100.95,101.02,100.89,100.95,36325.0,98.4516,98.5199,98.3931,98.4516,36325.0
2024-03-14 11:00:00,100.96,101.05,100.93,100.93,35459.0,98.4614,98.5491,98.4321,98.4321,35459.0
2024-03-14 11:05:00,100.92,100.98,100.88,100.94,45680.0,98.4223,98.4809,98.3833,98.4418,45680.0
2024-03-14 11:10:00,100.93,101.0,100.86,100.86,36700.0,98.4321,98.5004,98.3638,98.3638,36700.0
2024-03-14 11:15:00,100.86,100.87,100.72,100.78,52151.0,98.3638,98.3736,98.2273,98.2858,52151.0
2024-03-14 11:20:00,100.79,100.79,100.6,100.6,42525.0,98.2956,98.2956,98.1103,98.1103,42525.0
2024-03-14 11:25:00,100.61,100.86,100.53,100.85,67191.0,98.12,98.3638,98.042,98.3541,67191.0
2024-03-14 11:30:00,100.84,101.0,100.83,100.99,79571.0,98.3443,98.5004,98.3346,98.4906,79571.0
2024-03-14 11:35:00,100.98,100.98,100.66,100.7,41631.0,98.4809,98.4809,98.1688,98.2078,41631.0
2024-03-14 11:40:00,100.7,100.8,100.59,100.64,64252.0,98.2078,98.3053,98.1005,98.1493,64252.0
2024-03-14 11:45:00,100.63,100.77,100.58,100.73,107932.0,98.1395,98.2761,98.0908,98.237,107932.0
2024-03-14 11:50:00,100.73,100.73,100.43,100.47,35999.0,98.237,98.237,97.9445,97.9835,35999.0
2024-03-14 11:55:00,100.49,100.49,100.31,100.49,50276.0,98.003,98.003,97.8274,98.003,50276.0
2024-03-14 12:00:00,100.5,100.54,100.41,100.52,28311.0,98.0127,98.0517,97.925,98.0322,28311.0
2024-03-14 12:05:00,100.52,100.75,100.47,100.72,56725.0,98.0322,98.2565,97.9835,98.2273,56725.0
2024-03-14 12:10:00,100.7,100.78,100.58,100.58,62265.0,98.2078,98.2858,98.0908,98.0908,62265.0
2024-03-14 12:15:00,100.58,100.63,100.5,100.57,26154.0,98.0908,98.1395,98.0127,98.081,26154.0
2024-03-14 12:20:00,100.57,100.69,100.49,100.67,24220.0,98.081,98.198,98.003,98.1785,24220.0
2024-03-14 12:25:00,100.68,100.78,100.65,100.73,18116.0,98.1883,98.2858,98.159,98.237,18116.0
2024-03-14 12:30:00,100.73,100.8,100.68,100.68,20998.0,98.237,98.3053,98.1883,98.1883,20998.0
2024-03-14 12:35:00,100.67,100.69,100.53,100.55,33993.0,98.1785,98.198,98.042,98.0615,33993.0
2024-03-14 12:40:00,100.56,100.56,100.43,100.46,37259.0,98.0713,98.0713,97.9445,97.9737,37259.0
2024-03-14 12:45:00,100.47,100.56,100.46,100.51,26510.0,97.9835,98.0713,97.9737,98.0225,26510.0
2024-03-14 12:50:00,100.5,100.58,100.45,100.5,21773.0,98.0127,98.0908,97.964,98.0127,21773.0
2024-03-14 12:55:00,100.49,100.49,100.42,100.44,21374.0,98.003,98.003,97.9347,97.9542,21374.0
2024-03-14 13:00:00,100.46,100.47,100.41,100.44,20478.0,97.9737,97.9835,97.925,97.9542,20478.0
2024-03-14 13:05:00,100.43,100.49,100.42,100.47,25034.0,97.9445,98.003,97.9347,97.9835,25034.0
2024-03-14 13:10:00,100.46,100.47,100.38,100.41,22921.0,97.9737,97.9835,97.8957,97.925,22921.0
2024-03-14 13:15:00,100.41,100.42,100.3,100.33,45330.0,97.925,97.9347,97.8177,97.8469,45330.0
2024-03-14 13:20:00,100.32,100.34,100.25,100.28,22564.0,97.8372,97.8567,97.7689,97.7982,22564.0
2024-03-14 13:25:00,100.28,100.31,100.21,100.22,38349.0,97.7982,97.8274,97.7299,97.7397,38349.0
2024-03-14 13:30:00,100.21,100.31,100.15,100.28,48433.0,97.7299,97.8274,97.6714,97.7982,48433.0
2024-03-14 13:35:00,100.27,100.37,100.23,100.34,28864.0,97.7884,97.886,97.7494,97.8567,28864.0
2024-03-14 13:40:00,100.33,100.43,100.26,100.4,27816.0,97.8469,97.9445,97.7787,97.9152,27816.0
2024-03-14 13:45:00,100.39,100.46,100.36,100.41,27964.0,97.9055,97.9737,97.8762,97.925,27964.0
2024-03-14 13:50:00,100.41,100.59,100.39,100.55,31946.0,97.925,98.1005,97.9055,98.0615,31946.0
2024-03-14 13:55:00,100.55,100.6,100.53,100.59,17946.0,98.0615,98.1103,98.042,98.1005,17946.0
2024-03-14 14:00:00,100.59,100.61,100.48,100.5,42560.0,98.1005,98.12,97.9932,98.0127,42560.0
2024-03-14 14:05:00,100.49,100.56,100.48,100.56,60428.0,98.003,98.0713,97.9932,98.0713,60428.0
2024-03-14 14:10:00,100.56,100.56,100.38,100.47,41516.0,98.0713,98.0713,97.8957,97.9835,41516.0
2024-03-14 14:15:00,100.47,100.57,100.46,100.5,35799.0,97.9835,98.081,97.9737,98.0127,35799.0
2024-03-14 14:20:00,100.51,100.51,100.44,100.48,32465.0,98.0225,98.0225,97.9542,97.9932,32465.0
2024-03-14 14:25:00,100.48,100.51,100.44,100.48,47568.0,97.9932,98.0225,97.9542,97.9932,47568.0
2024-03-14 14:30:00,100.48,100.5,100.4,100.5,47778.0,97.9932,98.0127,97.9152,98.0127,47778.0
2024-03-14 14:35:00,100.49,100.49,100.44,100.45,28492.0,98.003,98.003,97.9542,97.964,28492.0
2024-03-14 14:40:00,100.45,100.47,100.4,100.44,20155.0,97.964,97.9835,97.9152,97.9542,20155.0
2024-03-14 14:45:00,100.44,100.48,100.41,100.47,23772.0,97.9542,97.9932,97.925,97.9835,23772.0
2024-03-14 14:50:00,100.47,100.51,100.42,100.42,50796.0,97.9835,98.0225,97.9347,97.9347,50796.0
2024-03-14 14:55:00,100.41,100.47,100.41,100.42,34754.0,97.925,97.9835,97.925,97.9347,34754.0
2024-03-14 15:00:00,100.42,100.43,100.34,100.41,33303.0,97.9347,97.9445,97.8567,97.925,33303.0
2024-03-14 15:05:00,100.42,100.42,100.26,100.28,72001.0,97.9347,97.9347,97.7787,97.7982,72001.0
2024-03-14 15:10:00,100.27,100.31,100.23,100.26,40866.0,97.7884,97.8274,97.7494,97.7787,40866.0
2024-03-14 15:15:00,100.25,100.3,100.22,100.23,50019.0,97.7689,97.8177,97.7397,97.7494,50019.0
2024-03-14 15:20:00,100.25,100.26,100.19,100.2,44590.0,97.7689,97.7787,97.7104,97.7202,44590.0
2024-03-14 15:25:00,100.2,100.24,100.16,100.23,44360.0,97.7202,97.7592,97.6812,97.7494,44360.0
2024-03-14 15:30:00,100.23,100.26,100.15,100.16,64807.0,97.7494,97.7787,97.6714,97.6812,64807.0
2024-03-14 15:35:00,100.16,100.2,100.09,100.2,72324.0,97.6812,97.7202,97.6129,97.7202,72324.0
2024-03-14 15:40:00,100.19,100.26,100.18,100.23,66186.0,97.7104,97.7787,97.7007,97.7494,66186.0
2024-03-14 15:45:00,100.23,100.24,100.12,100.2,133161.0,97.7494,97.7592,97.6421,97.7202,133161.0
2024-03-14 15:50:00,100.21,100.27,100.15,100.23,206801.0,97.7299,97.7884,97.6714,97.7494,206801.0
2024-03-14 15:55:00,100.24,100.34,100.2,100.29,335530.0,97.7592,97.8567,97.7202,97.8079,335530.0
2024-03-15 09:30:00,100.3,101.16,99.87,100.9,1170248.0,97.8177,98.6564,97.3983,98.4028,1170248.0
2024-03-15 09:35:00,100.9,100.9,100.25,100.26,57871.0,98.4028,98.4028,97.7689,97.7787,57871.0
2024-03-15 09:40:00,100.28,100.48,100.26,100.38,56752.0,97.7982,97.9932,97.7787,97.8957,56752.0
2024-03-15 09:45:00,100.38,100.46,100.19,100.21,70252.0,97.8957,97.9737,97.7104,97.7299,70252.0
2024-03-15 09:50:00,100.25,100.33,100.06,100.08,79422.0,97.7689,97.8469,97.5836,97.6031,79422.0
2024-03-15 09:55:00,100.06,100.12,100.02,100.09,33711.0,97.5836,97.6421,97.5446,97.6129,33711.0
2024-03-15 10:00:00,100.08,100.2,99.81,100.14,85921.0,97.6031,97.7202,97.3398,97.6616,85921.0
2024-03-15 10:05:00,100.14,100.16,99.92,100.05,42889.0,97.6616,97.6812,97.4471,97.5739,42889.0
2024-03-15 10:10:00,100.04,100.18,99.99,100.08,34541.0,97.5641,97.7007,97.5154,97.6031,34541.0
2024-03-15 10:15:00,100.09,100.1,99.94,100.0,50412.0,97.6129,97.6226,97.4666,97.5251,50412.0
2024-03-15 10:20:00,100.0,100.04,99.89,100.04,47450.0,97.5251,97.5641,97.4178,97.5641,47450.0
2024-03-15 10:25:00,100.05,100.1,99.95,100.01,56677.0,97.5739,97.6226,97.4763,97.5349,56677.0
2024-03-15 10:30:00,100.01,100.2,99.96,100.06,97567.0,97.5349,97.7202,97.4861,97.5836,97567.0
2024-03-15 10:35:00,100.05,100.11,100.0,100.07,26267.0,97.5739,97.6324,97.5251,97.5934,26267.0
2024-03-15 10:40:00,100.06,100.08,99.99,100.05,33716.0,97.5836,97.6031,97.5154,97.5739,33716.0
2024-03-15 10:45:00,100.06,100.17,100.04,100.15,34454.0,97.5836,97.6909,97.5641,97.6714,34454.0
2024-03-15 10:50:00,100.15,100.19,100.06,100.12,32427.0,97.6714,97.7104,97.5836,97.6421,32427.0
2024-03-15 10:55:00,100.11,100.17,100.0,100.02,47566.0,97.6324,97.6909,97.5251,97.5446,47566.0
2024-03-15 11:00:00,100.03,100.14,100.01,100.1,43313.0,97.5544,97.6616,97.5349,97.6226,43313.0
2024-03-15 11:05:00,100.09,100.14,99.98,100.03,25596.0,97.6129,97.6616,97.5056,97.5544,25596.0
2024-03-15 11:10:00,100.02,100.03,99.9,99.91,61316.0,97.5446,97.5544,97.4276,97.4373,61316.0
2024-03-15 11:15:00,99.9,99.99,99.86,99.87,35761.0,97.4276,97.5154,97.3886,97.3983,35761.0
2024-03-15 11:20:00,99.87,99.95,99.86,99.91,24663.0,97.3983,97.4763,97.3886,97.4373,24663.0
2024-03-15 11:25:00,99.91,99.94,99.85,99.89,32570.0,97.4373,97.4666,97.3788,97.4178,32570.0
2024-03-15 11:30:00,99.9,99.94,99.82,99.87,77473.0,97.4276,97.4666,97.3496,97.3983,77473.0
2024-03-15 11:35:00,99.87,99.88,99.7,99.76,49861.0,97.3983,97.4081,97.2325,97.291,49861.0
2024-03-15 11:40:00,99.76,99.78,99.59,99.61,63122.0,97.291,97.3106,97.1253,97.1448,63122.0
2024-03-15 11:45:00,99.61,99.62,99.51,99.61,54834.0,97.1448,97.1545,97.0472,97.1448,54834.0
2024-03-15 11:50:00,99.62,99.67,99.55,99.6,57742.0,97.1545,97.2033,97.0862,97.135,57742.0
2024-03-15 11:55:00,99.59,99.69,99.55,99.67,49959.0,97.1253,97.2228,97.0862,97.2033,49959.0
2024-03-15 12:00:00,99.67,99.67,99.55,99.56,25829.0,97.2033,97.2033,97.0862,97.096,25829.0
2024-03-15 12:05:00,99.55,99.57,99.48,99.56,45580.0,97.0862,97.1058,97.018,97.096,45580.0
2024-03-15 12:10:00,99.56,99.63,99.53,99.58,37231.0,97.096,97.1643,97.0667,97.1155,37231.0
2024-03-15 12:15:00,99.59,99.68,99.57,99.59,32234.0,97.1253,97.213,97.1058,97.1253,32234.0
2024-03-15 12:20:00,99.59,99.62,99.56,99.58,33317.0,97.1253,97.1545,97.096,97.1155,33317.0
2024-03-15 12:25:00,99.58,99.61,99.5,99.51,33666.0,97.1155,97.1448,97.0375,97.0472,33666.0
2024-03-15 12:30:00,99.52,99.59,99.49,99.51,44904.0,97.057,97.1253,97.0277,97.0472,44904.0
2024-03-15 12:35:00,99.49,99.54,99.41,99.5,108002.0,97.0277,97.0765,96.9497,97.0375,108002.0
2024-03-15 12:40:00,99.5,99.53,99.44,99.52,48475.0,97.0375,97.0667,96.979,97.057,48475.0
2024-03-15 12:45:00,99.52,99.61,99.45,99.6,114365.0,97.057,97.1448,96.9887,97.135,114365.0
2024-03-15 12:50:00,99.61,99.66,99.53,99.59,44067.0,97.1448,97.1935,97.0667,97.1253,44067.0
2024-03-15 12:55:00,99.61,99.62,99.48,99.51,31762.0,97.1448,97.1545,97.018,97.0472,31762.0
2024-03-15 13:00:00,99.5,99.52,99.4,99.42,99118.0,97.0375,97.057,96.94,96.9595,99118.0
2024-03-15 13:05:00,99.42,99.51,99.4,99.47,39363.0,96.9595,97.0472,96.94,97.0082,39363.0
2024-03-15 13:10:00,99.47,99.52,99.45,99.47,57145.0,97.0082,97.057,96.9887,97.0082,57145.0
2024-03-15 13:15:00,99.46,99.49,99.38,99.4,55904.0,96.9985,97.0277,96.9205,96.94,55904.0
2024-03-15 13:20:00,99.4,99.55,99.39,99.55,68110.0,96.94,97.0862,96.9302,97.0862,68110.0
2024-03-15 13:25:00,99.54,99.56,99.34,99.4,50104.0,97.0765,97.096,96.8814,96.94,50104.0
2024-03-15 13:30:00,99.4,99.53,99.38,99.43,103264.0,96.94,97.0667,96.9205,96.9692,103264.0
2024-03-15 13:35:00,99.43,99.5,99.4,99.5,54898.0,96.9692,97.0375,96.94,97.0375,54898.0
2024-03-15 13:40:00,99.49,99.62,99.48,99.56,85728.0,97.0277,97.1545,97.018,97.096,85728.0
2024-03-15 13:45:00,99.55,99.56,99.45,99.5,42369.0,97.0862,97.096,96.9887,97.0375,42369.0
2024-03-15 13:50:00,99.5,99.55,99.49,99.55,30121.0,97.0375,97.0862,97.0277,97.0862,30121.0
2024-03-15 13:55:00,99.55,99.63,99.53,99.6,33189.0,97.0862,97.1643,97.0667,97.135,33189.0
2024-03-15 14:00:00,99.6,99.61,99.45,99.48,45341.0,97.135,97.1448,96.9887,97.018,45341.0
2024-03-15 14:05:00,99.48,99.51,99.43,99.5,28819.0,97.018,97.0472,96.9692,97.0375,28819.0
2024-03-15 14:10:00,99.49,99.52,99.39,99.45,73017.0,97.0277,97.057,96.9302,96.9887,73017.0
2024-03-15 14:15:00,99.44,99.52,99.41,99.5,42335.0,96.979,97.057,96.9497,97.0375,42335.0
2024-03-15 14:20:00,99.5,99.54,99.46,99.48,65601.0,97.0375,97.0765,96.9985,97.018,65601.0
2024-03-15 14:25:00,99.48,99.51,99.42,99.45,115790.0,97.018,97.0472,96.9595,96.9887,115790.0
2024-03-15 14:30:00,99.44,99.51,99.43,99.45,103454.0,96.979,97.0472,96.9692,96.9887,103454.0
2024-03-15 14:35:00,99.45,99.61,99.42,99.58,80313.0,96.9887,97.1448,96.9595,97.1155,80313.0
2024-03-15 14:40:00,99.58,99.84,99.57,99.8,61201.0,97.1155,97.3691,97.1058,97.3301,61201.0
2024-03-15 14:45:00,99.79,99.83,99.7,99.78,443443.0,97.3203,97.3593,97.2325,97.3106,443443.0
2024-03-15 14:50:00,99.79,99.81,99.71,99.76,48687.0,97.3203,97.3398,97.2423,97.291,48687.0
2024-03-15 14:55:00,99.75,99.75,99.63,99.66,118957.0,97.2813,97.2813,97.1643,97.1935,118957.0
2024-03-15 15:00:00,99.66,99.8,99.63,99.79,56956.0,97.1935,97.3301,97.1643,97.3203,56956.0
2024-03-15 15:05:00,99.78,99.79,99.7,99.73,74907.0,97.3106,97.3203,97.2325,97.2618,74907.0
2024-03-15 15:10:00,99.73,99.84,99.73,99.81,77216.0,97.2618,97.3691,97.2618,97.3398,77216.0
2024-03-15 15:15:00,99.82,99.83,99.7,99.75,115062.0,97.3496,97.3593,97.2325,97.2813,115062.0
2024-03-15 15:20:00,99.77,99.81,99.69,99.77,60830.0,97.3008,97.3398,97.2228,97.3008,60830.0
2024-03-15 15:25:00,99.76,100.03,99.76,99.96,119566.0,97.291,97.5544,97.291,97.4861,119566.0
2024-03-15 15:30:00,99.96,99.97,99.83,99.91,77785.0,97.4861,97.4959,97.3593,97.4373,77785.0
2024-03-15 15:35:00,99.9,99.96,99.77,99.78,95682.0,97.4276,97.4861,97.3008,97.3106,95682.0
2024-03-15 15:40:00,99.78,99.8,99.72,99.78,104364.0,97.3106,97.3301,97.252,97.3106,104364.0
2024-03-15 15:45:00,99.77,99.81,99.74,99.77,129561.0,97.3008,97.3398,97.2715,97.3008,129561.0
2024-03-15 15:50:00,99.76,99.77,99.63,99.66,205729.0,97.291,97.3008,97.1643,97.1935,205729.0
2024-03-15 15:55:00,99.66,99.71,99.48,99.67,482282.0,97.1935,97.2423,97.018,97.2033,482282.0
2024-03-18 09:30:00,98.98,99.51,98.88,99.15,253948.0,96.5304,97.0472,96.4328,96.6961,253948.0
2024-03-18 09:35:00,99.12,99.12,98.67,98.71,136500.0,96.6669,96.6669,96.228,96.267,136500.0
2024-03-18 09:40:00,98.68,98.85,98.52,98.7,133456.0,96.2378,96.4036,96.0817,96.2573,133456.0
2024-03-18 09:45:00,98.68,98.74,98.57,98.65,100550.0,96.2378,96.2963,96.1305,96.2085,100550.0
2024-03-18 09:50:00,98.68,99.09,98.67,98.97,68302.0,96.2378,96.6376,96.228,96.5206,68302.0
2024-03-18 09:55:00,98.98,99.16,98.94,99.09,83903.0,96.5304,96.7059,96.4913,96.6376,83903.0
2024-03-18 10:00:00,99.07,99.09,98.87,99.01,88756.0,96.6181,96.6376,96.4231,96.5596,88756.0
2024-03-18 10:05:00,98.99,99.11,98.77,99.09,76623.0,96.5401,96.6571,96.3256,96.6376,76623.0
2024-03-18 10:10:00,99.09,99.15,98.99,99.02,52368.0,96.6376,96.6961,96.5401,96.5694,52368.0
2024-03-18 10:15:00,99.02,99.28,98.99,99.28,79169.0,96.5694,96.8229,96.5401,96.8229,79169.0
2024-03-18 10:20:00,99.29,99.38,99.2,99.36,76249.0,96.8327,96.9205,96.7449,96.9009,76249.0
2024-03-18 10:25:00,99.37,99.4,99.28,99.35,46334.0,96.9107,96.94,96.8229,96.8912,46334.0
2024-03-18 10:30:00,99.35,99.45,99.3,99.42,32060.0,96.8912,96.9887,96.8424,96.9595,32060.0
2024-03-18 10:35:00,99.42,99.62,99.4,99.52,47156.0,96.9595,97.1545,96.94,97.057,47156.0
2024-03-18 10:40:00,99.53,99.58,99.45,99.45,34793.0,97.0667,97.1155,96.9887,96.9887,34793.0
2024-03-18 10:45:00,99.48,99.61,99.44,99.61,41467.0,97.018,97.1448,96.979,97.1448,41467.0
2024-03-18 10:50:00,99.6,99.62,99.46,99.53,22843.0,97.135,97.1545,96.9985,97.0667,22843.0
2024-03-18 10:55:00,99.53,99.57,99.29,99.49,40277.0,97.0667,97.1058,96.8327,97.0277,40277.0
2024-03-18 11:00:00,99.47,99.5,99.35,99.42,52598.0,97.0082,97.0375,96.8912,96.9595,52598.0
2024-03-18 11:05:00,99.42,99.5,99.34,99.34,73131.0,96.9595,97.0375,96.8814,96.8814,73131.0
2024-03-18 11:10:00,99.34,99.34,99.19,99.21,33629.0,96.8814,96.8814,96.7352,96.7547,33629.0
2024-03-18 11:15:00,99.23,99.34,99.18,99.27,65451.0,96.7742,96.8814,96.7254,96.8132,65451.0
2024-03-18 11:20:00,99.25,99.29,99.19,99.23,71302.0,96.7937,96.8327,96.7352,96.7742,71302.0
2024-03-18 11:25:00,99.23,99.3,99.19,99.23,57669.0,96.7742,96.8424,96.7352,96.7742,57669.0
2024-03-18 11:30:00,99.25,99.33,99.23,99.25,46778.0,96.7937,96.8717,96.7742,96.7937,46778.0
2024-03-18 11:35:00,99.25,99.33,99.19,99.22,48062.0,96.7937,96.8717,96.7352,96.7644,48062.0
2024-03-18 11:40:00,99.22,99.27,99.19,99.21,51088.0,96.7644,96.8132,96.7352,96.7547,51088.0
2024-03-18 11:45:00,99.21,99.23,99.08,99.1,77735.0,96.7547,96.7742,96.6279,96.6474,77735.0
2024-03-18 11:50:00,99.09,99.09,99.02,99.02,44859.0,96.6376,96.6376,96.5694,96.5694,44859.0
2024-03-18 11:55:00,99.03,99.1,99.0,99.05,50400.0,96.5791,96.6474,96.5499,96.5986,50400.0
2024-03-18 12:00:00,99.06,99.13,99.03,99.06,36866.0,96.6084,96.6766,96.5791,96.6084,36866.0
2024-03-18 12:05:00,99.05,99.23,99.03,99.23,43242.0,96.5986,96.7742,96.5791,96.7742,43242.0
2024-03-18 12:10:00,99.23,99.3,99.21,99.27,31536.0,96.7742,96.8424,96.7547,96.8132,31536.0
2024-03-18 12:15:00,99.27,99.39,99.26,99.39,45152.0,96.8132,96.9302,96.8034,96.9302,45152.0
2024-03-18 12:20:00,99.38,99.59,99.38,99.57,53914.0,96.9205,97.1253,96.9205,97.1058,53914.0
2024-03-18 12:25:00,99.57,99.6,99.49,99.49,35215.0,97.1058,97.135,97.0277,97.0277,35215.0
2024-03-18 12:30:00,99.48,99.48,99.35,99.44,38288.0,97.018,97.018,96.8912,96.979,38288.0
2024-03-18 12:35:00,99.45,99.52,99.39,99.41,27663.0,96.9887,97.057,96.9302,96.9497,27663.0
2024-03-18 12:40:00,99.41,99.59,99.4,99.58,36003.0,96.9497,97.1253,96.94,97.1155,36003.0
2024-03-18 12:45:00,99.59,99.66,99.54,99.59,28014.0,97.1253,97.1935,97.0765,97.1253,28014.0
2024-03-18 12:50:00,99.59,99.6,99.49,99.51,23396.0,97.1253,97.135,97.0277,97.0472,23396.0
2024-03-18 12:55:00,99.51,99.51,99.41,99.45,19867.0,97.0472,97.0472,96.9497,96.9887,19867.0
2024-03-18 13:00:00,99.45,99.52,99.4,99.42,32583.0,96.9887,97.057,96.94,96.9595,32583.0
2024-03-18 13:05:00,99.42,99.46,99.42,99.42,22632.0,96.9595,96.9985,96.9595,96.9595,22632.0
2024-03-18 13:10:00,99.43,99.58,99.42,99.56,42109.0,96.9692,97.1155,96.9595,97.096,42109.0
2024-03-18 13:15:00,99.56,99.57,99.45,99.49,22057.0,97.096,97.1058,96.9887,97.0277,22057.0
2024-03-18 13:20:00,99.49,99.59,99.48,99.49,36183.0,97.0277,97.1253,97.018,97.0277,36183.0
2024-03-18 13:25:00,99.5,99.57,99.47,99.53,18274.0,97.0375,97.1058,97.0082,97.0667,18274.0
2024-03-18 13:30:00,99.53,99.53,99.33,99.35,31252.0,97.0667,97.0667,96.8717,96.8912,31252.0
2024-03-18 13:35:00,99.34,99.34,99.19,99.19,59190.0,96.8814,96.8814,96.7352,96.7352,59190.0
2024-03-18 13:40:00,99.2,99.2,99.08,99.16,63646.0,96.7449,96.7449,96.6279,96.7059,63646.0
2024-03-18 13:45:00,99.17,99.33,99.17,99.33,30341.0,96.7157,96.8717,96.7157,96.8717,30341.0
2024-03-18 13:50:00,99.34,99.38,99.31,99.36,30377.0,96.8814,96.9205,96.8522,96.9009,30377.0
2024-03-18 13:55:00,99.36,99.42,99.35,99.4,28025.0,96.9009,96.9595,96.8912,96.94,28025.0
2024-03-18 14:00:00,99.39,99.48,99.38,99.44,27406.0,96.9302,97.018,96.9205,96.979,27406.0
2024-03-18 14:05:00,99.44,99.53,99.43,99.46,29568.0,96.979,97.0667,96.9692,96.9985,29568.0
2024-03-18 14:10:00,99.46,99.53,99.42,99.45,24218.0,96.9985,97.0667,96.9595,96.9887,24218.0
2024-03-18 14:15:00,99.45,99.46,99.37,99.39,20023.0,96.9887,96.9985,96.9107,96.9302,20023.0
2024-03-18 14:20:00,99.39,99.41,99.33,99.34,34701.0,96.9302,96.9497,96.8717,96.8814,34701.0
2024-03-18 14:25:00,99.35,99.38,99.29,99.31,22727.0,96.8912,96.9205,96.8327,96.8522,22727.0
2024-03-18 14:30:00,99.31,99.34,99.29,99.34,27943.0,96.8522,96.8814,96.8327,96.8814,27943.0
2024-03-18 14:35:00,99.34,99.43,99.34,99.37,85254.0,96.8814,96.9692,96.8814,96.9107,85254.0
2024-03-18 14:40:00,99.38,99.4,99.24,99.3,43019.0,96.9205,96.94,96.7839,96.8424,43019.0
2024-03-18 14:45:00,99.3,99.39,99.25,99.37,25318.0,96.8424,96.9302,96.7937,96.9107,25318.0
2024-03-18 14:50:00,99.35,99.36,99.27,99.31,54322.0,96.8912,96.9009,96.8132,96.8522,54322.0
2024-03-18 14:55:00,99.31,99.37,99.29,99.31,51761.0,96.8522,96.9107,96.8327,96.8522,51761.0
2024-03-18 15:00:00,99.3,99.36,99.22,99.22,41763.0,96.8424,96.9009,96.7644,96.7644,41763.0
2024-03-18 15:05:00,99.23,99.24,99.16,99.21,35075.0,96.7742,96.7839,96.7059,96.7547,35075.0
2024-03-18 15:10:00,99.2,99.25,99.14,99.15,29347.0,96.7449,96.7937,96.6864,96.6961,29347.0
2024-03-18 15:15:00,99.14,99.25,99.1,99.25,45208.0,96.6864,96.7937,96.6474,96.7937,45208.0
2024-03-18 15:20:00,99.25,99.27,99.19,99.2,44629.0,96.7937,96.8132,96.7352,96.7449,44629.0
2024-03-18 15:25:00,99.2,99.21,99.09,99.09,63783.0,96.7449,96.7547,96.6376,96.6376,63783.0
2024-03-18 15:30:00,99.09,99.17,99.06,99.16,48770.0,96.6376,96.7157,96.6084,96.7059,48770.0
2024-03-18 15:35:00,99.16,99.16,99.0,99.02,85520.0,96.7059,96.7059,96.5499,96.5694,85520.0
2024-03-18 15:40:00,99.03,99.07,98.99,99.04,89896.0,96.5791,96.6181,96.5401,96.5889,89896.0
2024-03-18 15:45:00,99.04,99.12,98.97,98.99,129070.0,96.5889,96.6669,96.5206,96.5401,129070.0
2024-03-18 15:50:00,98.98,99.03,98.86,98.89,140661.0,96.5304,96.5791,96.4133,96.4426,140661.0
2024-03-18 15:55:00,98.9,98.95,98.68,98.74,374956.0,96.4523,96.5011,96.2378,96.2963,374956.0
2024-03-19 09:30:00,98.5,98.84,98.44,98.53,148312.0,96.0622,96.3938,96.0037,96.0915,148312.0
2024-03-19 09:35:00,98.55,98.85,98.5,98.75,60994.0,96.111,96.4036,96.0622,96.306,60994.0
2024-03-19 09:40:00,98.75,98.81,98.52,98.56,69156.0,96.306,96.3646,96.0817,96.1207,69156.0
2024-03-19 09:45:00,98.57,98.9,98.53,98.78,117939.0,96.1305,96.4523,96.0915,96.3353,117939.0
2024-03-19 09:50:00,98.79,98.96,98.68,98.84,101659.0,96.3451,96.5108,96.2378,96.3938,101659.0
2024-03-19 09:55:00,98.86,98.93,98.73,98.73,41213.0,96.4133,96.4816,96.2865,96.2865,41213.0
2024-03-19 10:00:00,98.73,98.88,98.59,98.84,64792.0,96.2865,96.4328,96.15,96.3938,64792.0
2024-03-19 10:05:00,98.84,98.92,98.75,98.81,44552.0,96.3938,96.4718,96.306,96.3646,44552.0
2024-03-19 10:10:00,98.82,98.94,98.81,98.94,28384.0,96.3743,96.4913,96.3646,96.4913,28384.0
2024-03-19 10:15:00,98.95,99.02,98.75,98.76,44451.0,96.5011,96.5694,96.306,96.3158,44451.0
2024-03-19 10:20:00,98.75,98.93,98.73,98.86,49226.0,96.306,96.4816,96.2865,96.4133,49226.0
2024-03-19 10:25:00,98.86,98.89,98.75,98.86,46239.0,96.4133,96.4426,96.306,96.4133,46239.0
2024-03-19 10:30:00,98.87,98.99,98.87,98.94,44141.0,96.4231,96.5401,96.4231,96.4913,44141.0
2024-03-19 10:35:00,98.93,98.96,98.84,98.94,40069.0,96.4816,96.5108,96.3938,96.4913,40069.0
2024-03-19 10:40:00,98.94,99.08,98.94,99.07,42539.0,96.4913,96.6279,96.4913,96.6181,42539.0
2024-03-19 10:45:00,99.07,99.13,99.03,99.1,46745.0,96.6181,96.6766,96.5791,96.6474,46745.0
2024-03-19 10:50:00,99.09,99.28,99.09,99.23,41043.0,96.6376,96.8229,96.6376,96.7742,41043.0
2024-03-19 10:55:00,99.22,99.23,99.14,99.22,26797.0,96.7644,96.7742,96.6864,96.7644,26797.0
2024-03-19 11:00:00,99.22,99.3,99.19,99.23,37940.0,96.7644,96.8424,96.7352,96.7742,37940.0
2024-03-19 11:05:00,99.23,99.28,99.19,99.27,27008.0,96.7742,96.8229,96.7352,96.8132,27008.0
2024-03-19 11:10:00,99.27,99.42,99.27,99.39,39811.0,96.8132,96.9595,96.8132,96.9302,39811.0
2024-03-19 11:15:00,99.39,99.4,99.28,99.32,24352.0,96.9302,96.94,96.8229,96.8619,24352.0
2024-03-19 11:20:00,99.33,99.36,99.29,99.36,20910.0,96.8717,96.9009,96.8327,96.9009,20910.0
2024-03-19 11:25:00,99.37,99.45,99.37,99.43,33929.0,96.9107,96.9887,96.9107,96.9692,33929.0
2024-03-19 11:30:00,99.43,99.55,99.42,99.51,39217.0,96.9692,97.0862,96.9595,97.0472,39217.0
2024-03-19 11:35:00,99.51,99.62,99.48,99.61,39378.0,97.0472,97.1545,97.018,97.1448,39378.0
2024-03-19 11:40:00,99.61,99.69,99.6,99.65,38007.0,97.1448,97.2228,97.135,97.1838,38007.0
2024-03-19 11:45:00,99.65,99.84,99.64,99.73,87213.0,97.1838,97.3691,97.174,97.2618,87213.0
2024-03-19 11:50:00,99.72,99.78,99.66,99.77,35887.0,97.252,97.3106,97.1935,97.3008,35887.0
2024-03-19 11:55:00,99.77,99.78,99.66,99.74,55043.0,97.3008,97.3106,97.1935,97.2715,55043.0
2024-03-19 12:00:00,99.74,99.75,99.63,99.67,25682.0,97.2715,97.2813,97.1643,97.2033,25682.0
2024-03-19 12:05:00,99.68,99.8,99.66,99.76,30441.0,97.213,97.3301,97.1935,97.291,30441.0
2024-03-19 12:10:00,99.76,99.79,99.61,99.63,30942.0,97.291,97.3203,97.1448,97.1643,30942.0
2024-03-19 12:15:00,99.62,99.65,99.53,99.6,25589.0,97.1545,97.1838,97.0667,97.135,25589.0
2024-03-19 12:20:00,99.62,99.74,99.54,99.72,25047.0,97.1545,97.2715,97.0765,97.252,25047.0
2024-03-19 12:25:00,99.71,99.79,99.7,99.77,19798.0,97.2423,97.3203,97.2325,97.3008,19798.0
2024-03-19 12:30:00,99.77,99.79,99.69,99.76,31030.0,97.3008,97.3203,97.2228,97.291,31030.0
2024-03-19 12:35:00,99.76,99.82,99.73,99.82,53842.0,97.291,97.3496,97.2618,97.3496,53842.0
2024-03-19 12:40:00,99.82,99.85,99.75,99.81,46228.0,97.3496,97.3788,97.2813,97.3398,46228.0
2024-03-19 12:45:00,99.81,99.81,99.75,99.76,24353.0,97.3398,97.3398,97.2813,97.291,24353.0
2024-03-19 12:50:00,99.75,99.84,99.74,99.82,28238.0,97.2813,97.3691,97.2715,97.3496,28238.0
2024-03-19 12:55:00,99.84,99.84,99.74,99.78,16557.0,97.3691,97.3691,97.2715,97.3106,16557.0
2024-03-19 13:00:00,99.79,99.88,99.79,99.86,39774.0,97.3203,97.4081,97.3203,97.3886,39774.0
2024-03-19 13:05:00,99.85,99.85,99.72,99.72,41355.0,97.3788,97.3788,97.252,97.252,41355.0
2024-03-19 13:10:00,99.73,99.81,99.7,99.79,21839.0,97.2618,97.3398,97.2325,97.3203,21839.0
2024-03-19 13:15:00,99.79,99.8,99.7,99.74,22817.0,97.3203,97.3301,97.2325,97.2715,22817.0
2024-03-19 13:20:00,99.75,99.75,99.67,99.67,18834.0,97.2813,97.2813,97.2033,97.2033,18834.0
2024-03-19 13:25:00,99.67,99.67,99.59,99.61,37181.0,97.2033,97.2033,97.1253,97.1448,37181.0
2024-03-19 13:30:00,99.61,99.64,99.57,99.61,46674.0,97.1448,97.174,97.1058,97.1448,46674.0
2024-03-19 13:35:00,99.61,99.82,99.59,99.82,21871.0,97.1448,97.3496,97.1253,97.3496,21871.0
2024-03-19 13:40:00,99.81,99.89,99.79,99.87,35075.0,97.3398,97.4178,97.3203,97.3983,35075.0
2024-03-19 13:45:00,99.88,99.9,99.79,99.88,46739.0,97.4081,97.4276,97.3203,97.4081,46739.0
2024-03-19 13:50:00,99.88,99.89,99.78,99.8,36616.0,97.4081,97.4178,97.3106,97.3301,36616.0
2024-03-19 13:55:00,99.81,99.86,99.74,99.74,28684.0,97.3398,97.3886,97.2715,97.2715,28684.0
2024-03-19 14:00:00,99.73,99.78,99.7,99.74,24822.0,97.2618,97.3106,97.2325,97.2715,24822.0
2024-03-19 14:05:00,99.75,99.76,99.69,99.7,25781.0,97.2813,97.291,97.2228,97.2325,25781.0
2024-03-19 14:10:00,99.7,99.72,99.63,99.63,26213.0,97.2325,97.252,97.1643,97.1643,26213.0
2024-03-19 14:15:00,99.63,99.71,99.61,99.61,19086.0,97.1643,97.2423,97.1448,97.1448,19086.0
2024-03-19 14:20:00,99.62,99.68,99.61,99.66,19158.0,97.1545,97.213,97.1448,97.1935,19158.0
2024-03-19 14:25:00,99.67,99.81,99.66,99.78,22045.0,97.2033,97.3398,97.1935,97.3106,22045.0
2024-03-19 14:30:00,99.78,99.8,99.7,99.7,19200.0,97.3106,97.3301,97.2325,97.2325,19200.0
2024-03-19 14:35:00,99.7,99.77,99.69,99.77,20385.0,97.2325,97.3008,97.2228,97.3008,20385.0
2024-03-19 14:40:00,99.78,99.85,99.78,99.81,23561.0,97.3106,97.3788,97.3106,97.3398,23561.0
2024-03-19 14:45:00,99.81,99.85,99.79,99.83,25753.0,97.3398,97.3788,97.3203,97.3593,25753.0
2024-03-19 14:50:00,99.83,99.84,99.8,99.82,16337.0,97.3593,97.3691,97.3301,97.3496,16337.0
2024-03-19 14:55:00,99.83,99.83,99.74,99.83,48985.0,97.3593,97.3593,97.2715,97.3593,48985.0
2024-03-19 15:00:00,99.84,99.86,99.82,99.84,34887.0,97.3691,97.3886,97.3496,97.3691,34887.0
2024-03-19 15:05:00,99.84,99.84,99.74,99.75,35715.0,97.3691,97.3691,97.2715,97.2813,35715.0
2024-03-19 15:10:00,99.75,99.78,99.71,99.77,35752.0,97.2813,97.3106,97.2423,97.3008,35752.0
2024-03-19 15:15:00,99.78,99.78,99.68,99.75,36490.0,97.3106,97.3106,97.213,97.2813,36490.0
2024-03-19 15:20:00,99.75,99.84,99.72,99.81,57686.0,97.2813,97.3691,97.252,97.3398,57686.0
2024-03-19 15:25:00,99.82,99.83,99.72,99.74,24346.0,97.3496,97.3593,97.252,97.2715,24346.0
2024-03-19 15:30:00,99.73,99.77,99.64,99.73,44735.0,97.2618,97.3008,97.174,97.2618,44735.0
2024-03-19 15:35:00,99.72,99.72,99.61,99.66,40847.0,97.252,97.252,97.1448,97.1935,40847.0
2024-03-19 15:40:00,99.66,99.74,99.65,99.67,47581.0,97.1935,97.2715,97.1838,97.2033,47581.0
2024-03-19 15:45:00,99.66,99.83,99.64,99.82,60951.0,97.1935,97.3593,97.174,97.3496,60951.0
2024-03-19 15:50:00,99.81,99.82,99.66,99.81,100489.0,97.3398,97.3496,97.1935,97.3398,100489.0
2024-03-19 15:55:00,99.81,100.04,99.8,99.96,367793.0,97.3398,97.5641,97.3301,97.4861,367793.0
2024-03-20 09:30:00,99.45,99.62,99.23,99.5,230141.0,96.9887,97.1545,96.7742,97.0375,230141.0
2024-03-20 09:35:00,99.51,99.83,99.43,99.8,59573.0,97.0472,97.3593,96.9692,97.3301,59573.0
2024-03-20 09:40:00,99.79,99.79,99.54,99.75,46702.0,97.3203,97.3203,97.0765,97.2813,46702.0
2024-03-20 09:45:00,99.78,100.19,99.77,100.09,63359.0,97.3106,97.7104,97.3008,97.6129,63359.0
2024-03-20 09:50:00,100.08,100.19,99.97,99.97,52436.0,97.6031,97.7104,97.4959,97.4959,52436.0
2024-03-20 09:55:00,99.99,100.04,99.76,99.92,45551.0,97.5154,97.5641,97.291,97.4471,45551.0
2024-03-20 10:00:00,99.91,99.91,99.72,99.84,42066.0,97.4373,97.4373,97.252,97.3691,42066.0
2024-03-20 10:05:00,99.82,99.92,99.75,99.92,38362.0,97.3496,97.4471,97.2813,97.4471,38362.0
2024-03-20 10:10:00,99.9,99.9,99.71,99.72,34924.0,97.4276,97.4276,97.2423,97.252,34924.0
2024-03-20 10:15:00,99.73,99.82,99.67,99.73,61569.0,97.2618,97.3496,97.2033,97.2618,61569.0
2024-03-20 10:20:00,99.74,99.82,99.7,99.76,37201.0,97.2715,97.3496,97.2325,97.291,37201.0
2024-03-20 10:25:00,99.77,99.88,99.68,99.83,58828.0,97.3008,97.4081,97.213,97.3593,58828.0
2024-03-20 10:30:00,99.84,99.84,99.66,99.67,38673.0,97.3691,97.3691,97.1935,97.2033,38673.0
2024-03-20 10:35:00,99.66,99.72,99.51,99.57,39649.0,97.1935,97.252,97.0472,97.1058,39649.0
2024-03-20 10:40:00,99.57,99.72,99.57,99.64,56663.0,97.1058,97.252,97.1058,97.174,56663.0
2024-03-20 10:45:00,99.65,99.78,99.61,99.71,34302.0,97.1838,97.3106,97.1448,97.2423,34302.0
2024-03-20 10:50:00,99.73,99.73,99.51,99.62,41032.0,97.2618,97.2618,97.0472,97.1545,41032.0
2024-03-20 10:55:00,99.62,99.69,99.52,99.53,61245.0,97.1545,97.2228,97.057,97.0667,61245.0
2024-03-20 11:00:00,99.54,99.62,99.51,99.58,39828.0,97.0765,97.1545,97.0472,97.1155,39828.0
2024-03-20 11:05:00,99.57,99.72,99.5,99.71,33087.0,97.1058,97.252,97.0375,97.2423,33087.0
2024-03-20 11:10:00,99.72,99.77,99.69,99.75,51131.0,97.252,97.3008,97.2228,97.2813,51131.0
2024-03-20 11:15:00,99.75,99.87,99.75,99.81,43484.0,97.2813,97.3983,97.2813,97.3398,43484.0
2024-03-20 11:20:00,99.8,99.89,99.8,99.84,52461.0,97.3301,97.4178,97.3301,97.3691,52461.0
2024-03-20 11:25:00,99.84,99.85,99.67,99.79,40458.0,97.3691,97.3788,97.2033,97.3203,40458.0
2024-03-20 11:30:00,99.81,99.81,99.56,99.57,30931.0,97.3398,97.3398,97.096,97.1058,30931.0
2024-03-20 11:35:00,99.56,99.73,99.56,99.72,45479.0,97.096,97.2618,97.096,97.252,45479.0
2024-03-20 11:40:00,99.72,99.84,99.71,99.8,62586.0,97.252,97.3691,97.2423,97.3301,62586.0
2024-03-20 11:45:00,99.8,99.81,99.68,99.7,24744.0,97.3301,97.3398,97.213,97.2325,24744.0
2024-03-20 11:50:00,99.7,99.8,99.69,99.71,44737.0,97.2325,97.3301,97.2228,97.2423,44737.0
2024-03-20 11:55:00,99.71,99.77,99.7,99.76,31822.0,97.2423,97.3008,97.2325,97.291,31822.0
2024-03-20 12:00:00,99.76,99.76,99.57,99.64,29348.0,97.291,97.291,97.1058,97.174,29348.0
2024-03-20 12:05:00,99.63,99.63,99.55,99.62,24988.0,97.1643,97.1643,97.0862,97.1545,24988.0
2024-03-20 12:10:00,99.62,99.64,99.57,99.61,33817.0,97.1545,97.174,97.1058,97.1448,33817.0
2024-03-20 12:15:00,99.6,99.66,99.55,99.57,30401.0,97.135,97.1935,97.0862,97.1058,30401.0
2024-03-20 12:20:00,99.57,99.6,99.43,99.45,37013.0,97.1058,97.135,96.9692,96.9887,37013.0
2024-03-20 12:25:00,99.44,99.46,99.32,99.35,36726.0,96.979,96.9985,96.8619,96.8912,36726.0
2024-03-20 12:30:00,99.36,99.36,99.11,99.16,69157.0,96.9009,96.9009,96.6571,96.7059,69157.0
2024-03-20 12:35:00,99.16,99.2,99.08,99.08,56588.0,96.7059,96.7449,96.6279,96.6279,56588.0
2024-03-20 12:40:00,99.08,99.19,99.06,99.14,27978.0,96.6279,96.7352,96.6084,96.6864,27978.0
2024-03-20 12:45:00,99.14,99.19,99.1,99.18,24243.0,96.6864,96.7352,96.6474,96.7254,24243.0
2024-03-20 12:50:00,99.18,99.3,99.17,99.28,27761.0,96.7254,96.8424,96.7157,96.8229,27761.0
2024-03-20 12:55:00,99.28,99.29,99.15,99.16,22136.0,96.8229,96.8327,96.6961,96.7059,22136.0
2024-03-20 13:00:00,99.15,99.22,99.1,99.22,26647.0,96.6961,96.7644,96.6474,96.7644,26647.0
2024-03-20 13:05:00,99.2,99.2,99.05,99.06,29992.0,96.7449,96.7449,96.5986,96.6084,29992.0
2024-03-20 13:10:00,99.07,99.11,99.05,99.09,14417.0,96.6181,96.6571,96.5986,96.6376,14417.0
2024-03-20 13:15:00,99.1,99.23,99.1,99.19,26269.0,96.6474,96.7742,96.6474,96.7352,26269.0
2024-03-20 13:20:00,99.2,99.2,99.05,99.06,28685.0,96.7449,96.7449,96.5986,96.6084,28685.0
2024-03-20 13:25:00,99.06,99.16,99.05,99.09,24776.0,96.6084,96.7059,96.5986,96.6376,24776.0
2024-03-20 13:30:00,99.08,99.12,99.03,99.11,43224.0,96.6279,96.6669,96.5791,96.6571,43224.0
2024-03-20 13:35:00,99.11,99.16,99.03,99.05,16425.0,96.6571,96.7059,96.5791,96.5986,16425.0
2024-03-20 13:40:00,99.05,99.09,99.04,99.09,21745.0,96.5986,96.6376,96.5889,96.6376,21745.0
2024-03-20 13:45:00,99.07,99.22,99.05,99.2,54882.0,96.6181,96.7644,96.5986,96.7449,54882.0
2024-03-20 13:50:00,99.19,99.29,99.19,99.29,30537.0,96.7352,96.8327,96.7352,96.8327,30537.0
2024-03-20 13:55:00,99.29,99.29,99.07,99.07,40661.0,96.8327,96.8327,96.6181,96.6181,40661.0
2024-03-20 14:00:00,99.09,99.52,99.07,99.45,58346.0,96.6376,97.057,96.6181,96.9887,58346.0
2024-03-20 14:05:00,99.48,99.59,99.24,99.28,44060.0,97.018,97.1253,96.7839,96.8229,44060.0
2024-03-20 14:10:00,99.29,99.52,99.29,99.31,36039.0,96.8327,97.057,96.8327,96.8522,36039.0
2024-03-20 14:15:00,99.34,99.34,99.16,99.2,32640.0,96.8814,96.8814,96.7059,96.7449,32640.0
2024-03-20 14:20:00,99.2,99.37,99.2,99.3,36588.0,96.7449,96.9107,96.7449,96.8424,36588.0
2024-03-20 14:25:00,99.31,99.6,99.26,99.6,80229.0,96.8522,97.135,96.8034,97.135,80229.0
2024-03-20 14:30:00,99.62,99.67,99.37,99.39,62050.0,97.1545,97.2033,96.9107,96.9302,62050.0
2024-03-20 14:35:00,99.4,99.8,99.31,99.74,74592.0,96.94,97.3301,96.8522,97.2715,74592.0
2024-03-20 14:40:00,99.75,99.98,99.7,99.88,59563.0,97.2813,97.5056,97.2325,97.4081,59563.0
2024-03-20 14:45:00,99.9,100.44,99.89,100.22,297450.0,97.4276,97.9542,97.4178,97.7397,297450.0
2024-03-20 14:50:00,100.19,100.39,100.09,100.16,66651.0,97.7104,97.9055,97.6129,97.6812,66651.0
2024-03-20 14:55:00,100.19,100.34,100.09,100.11,45296.0,97.7104,97.8567,97.6129,97.6324,45296.0
2024-03-20 15:00:00,100.13,100.2,99.98,100.04,35515.0,97.6519,97.7202,97.5056,97.5641,35515.0
2024-03-20 15:05:00,100.05,100.14,100.03,100.08,35983.0,97.5739,97.6616,97.5544,97.6031,35983.0
2024-03-20 15:10:00,100.09,100.13,99.86,99.86,47232.0,97.6129,97.6519,97.3886,97.3886,47232.0
2024-03-20 15:15:00,99.88,100.08,99.86,100.07,45941.0,97.4081,97.6031,97.3886,97.5934,45941.0
2024-03-20 15:20:00,100.08,100.18,100.01,100.09,51998.0,97.6031,97.7007,97.5349,97.6129,51998.0
2024-03-20 15:25:00,100.08,100.15,100.02,100.12,60335.0,97.6031,97.6714,97.5446,97.6421,60335.0
2024-03-20 15:30:00,100.12,100.13,100.03,100.07,81495.0,97.6421,97.6519,97.5544,97.5934,81495.0
2024-03-20 15:35:00,100.06,100.1,99.89,99.98,88404.0,97.5836,97.6226,97.4178,97.5056,88404.0
2024-03-20 15:40:00,99.99,100.16,99.98,100.06,82997.0,97.5154,97.6812,97.5056,97.5836,82997.0
2024-03-20 15:45:00,100.06,100.08,99.92,99.96,94949.0,97.5836,97.6031,97.4471,97.4861,94949.0
2024-03-20 15:50:00,99.97,100.2,99.89,100.13,141349.0,97.4959,97.7202,97.4178,97.6519,141349.0
2024-03-20 15:55:00,100.13,100.26,100.08,100.26,355108.0,97.6519,97.7787,97.6031,97.7787,355108.0
2024-03-21 09:30:00,100.44,100.89,99.76,100.87,288679.0,97.9542,98.3931,97.291,98.3736,288679.0
2024-03-21 09:35:00,100.85,100.9,100.39,100.77,78906.0,98.3541,98.4028,97.9055,98.2761,78906.0
2024-03-21 09:40:00,100.78,101.0,100.68,100.76,79230.0,98.2858,98.5004,98.1883,98.2663,79230.0
2024-03-21 09:45:00,100.69,101.01,100.6,100.96,86163.0,98.198,98.5101,98.1103,98.4614,86163.0
2024-03-21 09:50:00,100.99,101.07,100.77,100.91,105219.0,98.4906,98.5686,98.2761,98.4126,105219.0
2024-03-21 09:55:00,100.92,101.35,100.89,101.32,119518.0,98.4223,98.8417,98.3931,98.8124,119518.0
2024-03-21 10:00:00,101.3,101.33,100.93,100.95,143036.0,98.7929,98.8222,98.4321,98.4516,143036.0
2024-03-21 10:05:00,100.95,101.28,100.93,101.28,72721.0,98.4516,98.7734,98.4321,98.7734,72721.0
2024-03-21 10:10:00,101.28,101.34,101.11,101.13,83070.0,98.7734,98.8319,98.6076,98.6271,83070.0
2024-03-21 10:15:00,101.16,101.32,101.07,101.11,76399.0,98.6564,98.8124,98.5686,98.6076,76399.0
2024-03-21 10:20:00,101.1,101.33,101.02,101.22,79404.0,98.5979,98.8222,98.5199,98.7149,79404.0
2024-03-21 10:25:00,101.23,101.29,101.12,101.19,76299.0,98.7247,98.7832,98.6174,98.6857,76299.0
2024-03-21 10:30:00,101.18,101.25,101.08,101.09,72226.0,98.6759,98.7442,98.5784,98.5881,72226.0
2024-03-21 10:35:00,101.09,101.32,101.08,101.31,69366.0,98.5881,98.8124,98.5784,98.8027,69366.0
2024-03-21 10:40:00,101.32,101.32,101.07,101.17,113699.0,98.8124,98.8124,98.5686,98.6662,113699.0
2024-03-21 10:45:00,101.19,101.19,100.96,101.03,77045.0,98.6857,98.6857,98.4614,98.5296,77045.0
2024-03-21 10:50:00,101.01,101.12,100.9,100.97,54158.0,98.5101,98.6174,98.4028,98.4711,54158.0
2024-03-21 10:55:00,100.95,101.05,100.83,100.94,56160.0,98.4516,98.5491,98.3346,98.4418,56160.0
2024-03-21 11:00:00,100.98,101.02,100.85,100.99,118996.0,98.4809,98.5199,98.3541,98.4906,118996.0
2024-03-21 11:05:00,100.98,101.12,100.93,101.08,45270.0,98.4809,98.6174,98.4321,98.5784,45270.0
2024-03-21 11:10:00,101.08,101.15,101.0,101.02,77265.0,98.5784,98.6466,98.5004,98.5199,77265.0
2024-03-21 11:15:00,101.02,101.08,100.88,100.93,53552.0,98.5199,98.5784,98.3833,98.4321,53552.0
2024-03-21 11:20:00,100.93,101.11,100.92,101.01,40556.0,98.4321,98.6076,98.4223,98.5101,40556.0
2024-03-21 11:25:00,101.01,101.13,100.97,101.11,47759.0,98.5101,98.6271,98.4711,98.6076,47759.0
2024-03-21 11:30:00,101.09,101.18,101.06,101.17,66793.0,98.5881,98.6759,98.5589,98.6662,66793.0
2024-03-21 11:35:00,101.17,101.2,101.08,101.19,57917.0,98.6662,98.6954,98.5784,98.6857,57917.0
2024-03-21 11:40:00,101.19,101.29,101.19,101.26,32234.0,98.6857,98.7832,98.6857,98.7539,32234.0
2024-03-21 11:45:00,101.25,101.3,101.15,101.15,79025.0,98.7442,98.7929,98.6466,98.6466,79025.0
2024-03-21 11:50:00,101.15,101.32,101.13,101.31,159692.0,98.6466,98.8124,98.6271,98.8027,159692.0
2024-03-21 11:55:00,101.31,101.5,101.3,101.44,48590.0,98.8027,98.988,98.7929,98.9295,48590.0
2024-03-21 12:00:00,101.42,101.47,101.28,101.45,79819.0,98.91,98.9587,98.7734,98.9392,79819.0
2024-03-21 12:05:00,101.46,101.5,101.38,101.42,71503.0,98.949,98.988,98.871,98.91,71503.0
2024-03-21 12:10:00,101.42,101.5,101.41,101.45,106722.0,98.91,98.988,98.9002,98.9392,106722.0
2024-03-21 12:15:00,101.46,101.55,101.42,101.45,65934.0,98.949,99.0367,98.91,98.9392,65934.0
2024-03-21 12:20:00,101.46,101.59,101.42,101.57,86791.0,98.949,99.0758,98.91,99.0563,86791.0
2024-03-21 12:25:00,101.57,101.67,101.56,101.65,48584.0,99.0563,99.1538,99.0465,99.1343,48584.0
2024-03-21 12:30:00,101.65,101.74,101.57,101.6,102255.0,99.1343,99.222,99.0563,99.0855,102255.0
2024-03-21 12:35:00,101.61,101.65,101.52,101.6,42541.0,99.0953,99.1343,99.0075,99.0855,42541.0
2024-03-21 12:40:00,101.6,101.67,101.55,101.67,36032.0,99.0855,99.1538,99.0367,99.1538,36032.0
2024-03-21 12:45:00,101.66,101.71,101.61,101.7,110909.0,99.144,99.1928,99.0953,99.183,110909.0
2024-03-21 12:50:00,101.71,101.78,101.64,101.67,86443.0,99.1928,99.2611,99.1245,99.1538,86443.0
2024-03-21 12:55:00,101.67,101.69,101.5,101.51,56982.0,99.1538,99.1733,98.988,98.9977,56982.0
2024-03-21 13:00:00,101.52,101.64,101.49,101.64,47879.0,99.0075,99.1245,98.9782,99.1245,47879.0
2024-03-21 13:05:00,101.64,101.71,101.63,101.63,50006.0,99.1245,99.1928,99.1148,99.1148,50006.0
2024-03-21 13:10:00,101.64,101.74,101.63,101.68,58355.0,99.1245,99.222,99.1148,99.1635,58355.0
2024-03-21 13:15:00,101.69,101.9,101.68,101.87,74068.0,99.1733,99.3781,99.1635,99.3488,74068.0
2024-03-21 13:20:00,101.87,101.92,101.7,101.71,81171.0,99.3488,99.3976,99.183,99.1928,81171.0
2024-03-21 13:25:00,101.72,101.81,101.69,101.73,50383.0,99.2025,99.2903,99.1733,99.2123,50383.0
2024-03-21 13:30:00,101.72,101.72,101.57,101.61,36003.0,99.2025,99.2025,99.0563,99.0953,36003.0
2024-03-21 13:35:00,101.61,101.72,101.58,101.7,39555.0,99.0953,99.2025,99.066,99.183,39555.0
2024-03-21 13:40:00,101.71,101.78,101.56,101.58,92963.0,99.1928,99.2611,99.0465,99.066,92963.0
2024-03-21 13:45:00,101.58,101.62,101.37,101.4,60948.0,99.066,99.105,98.8612,98.8905,60948.0
2024-03-21 13:50:00,101.4,101.49,101.33,101.36,75898.0,98.8905,98.9782,98.8222,98.8515,75898.0
2024-03-21 13:55:00,101.36,101.48,101.26,101.48,65653.0,98.8515,98.9685,98.7539,98.9685,65653.0
2024-03-21 14:00:00,101.48,101.67,101.43,101.59,35579.0,98.9685,99.1538,98.9197,99.0758,35579.0
2024-03-21 14:05:00,101.59,101.62,101.43,101.48,66140.0,99.0758,99.105,98.9197,98.9685,66140.0
2024-03-21 14:10:00,101.46,101.54,101.46,101.53,37039.0,98.949,99.027,98.949,99.0172,37039.0
2024-03-21 14:15:00,101.53,101.54,101.39,101.44,30478.0,99.0172,99.027,98.8807,98.9295,30478.0
2024-03-21 14:20:00,101.44,101.52,101.32,101.36,70520.0,98.9295,99.0075,98.8124,98.8515,70520.0
2024-03-21 14:25:00,101.35,101.35,101.24,101.33,70798.0,98.8417,98.8417,98.7344,98.8222,70798.0
2024-03-21 14:30:00,101.32,101.36,101.21,101.31,60588.0,98.8124,98.8515,98.7052,98.8027,60588.0
2024-03-21 14:35:00,101.31,101.31,101.15,101.21,65795.0,98.8027,98.8027,98.6466,98.7052,65795.0
2024-03-21 14:40:00,101.22,101.33,101.19,101.23,103454.0,98.7149,98.8222,98.6857,98.7247,103454.0
2024-03-21 14:45:00,101.23,101.42,101.23,101.41,51817.0,98.7247,98.91,98.7247,98.9002,51817.0
2024-03-21 14:50:00,101.42,101.47,101.15,101.17,187201.0,98.91,98.9587,98.6466,98.6662,187201.0
2024-03-21 14:55:00,101.15,101.2,101.08,101.15,111185.0,98.6466,98.6954,98.5784,98.6466,111185.0
2024-03-21 15:00:00,101.15,101.32,101.09,101.19,103880.0,98.6466,98.8124,98.5881,98.6857,103880.0
2024-03-21 15:05:00,101.2,101.2,101.14,101.16,65809.0,98.6954,98.6954,98.6369,98.6564,65809.0
2024-03-21 15:10:00,101.16,101.22,101.13,101.14,59117.0,98.6564,98.7149,98.6271,98.6369,59117.0
2024-03-21 15:15:00,101.14,101.14,101.0,101.06,98563.0,98.6369,98.6369,98.5004,98.5589,98563.0
2024-03-21 15:20:00,101.07,101.11,100.96,101.07,186252.0,98.5686,98.6076,98.4614,98.5686,186252.0
2024-03-21 15:25:00,101.07,101.16,101.02,101.03,168928.0,98.5686,98.6564,98.5199,98.5296,168928.0
2024-03-21 15:30:00,101.03,101.23,101.03,101.06,129926.0,98.5296,98.7247,98.5296,98.5589,129926.0
2024-03-21 15:35:00,101.05,101.11,100.87,100.92,134040.0,98.5491,98.6076,98.3736,98.4223,134040.0
2024-03-21 15:40:00,100.91,101.09,100.91,101.05,224403.0,98.4126,98.5881,98.4126,98.5491,224403.0
2024-03-21 15:45:00,101.04,101.07,100.91,101.0,193683.0,98.5394,98.5686,98.4126,98.5004,193683.0
2024-03-21 15:50:00,101.0,101.05,100.89,100.94,325897.0,98.5004,98.5491,98.3931,98.4418,325897.0
2024-03-21 15:55:00,100.94,100.96,100.8,100.8,621784.0,98.4418,98.4614,98.3053,98.3053,621784.0
2024-03-22 09:30:00,93.84,93.99,92.25,93.13,2762067.0,91.5176,91.6639,89.9669,90.8251,2762067.0
2024-03-22 09:35:00,93.15,93.84,92.6,93.58,1463585.0,90.8446,91.5176,90.3083,91.264,1463585.0
2024-03-22 09:40:00,93.56,93.75,92.75,93.01,1216202.0,91.2445,91.4298,90.4545,90.7081,1216202.0
2024-03-22 09:45:00,93.03,93.18,92.52,92.8,800625.0,90.7276,90.8739,90.2302,90.5033,800625.0
2024-03-22 09:50:00,92.83,93.02,92.32,92.44,684949.0,90.5326,90.7179,90.0352,90.1522,684949.0
2024-03-22 09:55:00,92.45,92.58,92.12,92.12,856160.0,90.162,90.2887,89.8401,89.8401,856160.0
2024-03-22 10:00:00,92.11,92.41,91.9,92.09,917095.0,89.8304,90.123,89.6256,89.8109,917095.0
2024-03-22 10:05:00,92.09,92.25,91.72,92.2,710939.0,89.8109,89.9669,89.45,89.9182,710939.0
2024-03-22 10:10:00,92.2,92.87,92.01,92.66,694096.0,89.9182,90.5716,89.7329,90.3668,694096.0
2024-03-22 10:15:00,92.66,92.71,92.0,92.07,582210.0,90.3668,90.4155,89.7231,89.7914,582210.0
2024-03-22 10:20:00,92.07,92.53,91.99,92.21,490957.0,89.7914,90.24,89.7133,89.9279,490957.0
2024-03-22 10:25:00,92.22,92.75,92.08,92.13,449851.0,89.9377,90.4545,89.8011,89.8499,449851.0
2024-03-22 10:30:00,92.14,92.2,91.95,92.14,375149.0,89.8596,89.9182,89.6743,89.8596,375149.0
2024-03-22 10:35:00,92.15,92.16,91.92,92.03,355315.0,89.8694,89.8791,89.6451,89.7524,355315.0
2024-03-22 10:40:00,92.04,92.69,92.0,92.61,340680.0,89.7621,90.396,89.7231,90.318,340680.0
2024-03-22 10:45:00,92.62,92.67,92.34,92.54,285211.0,90.3278,90.3765,90.0547,90.2497,285211.0
2024-03-22 10:50:00,92.52,92.64,92.4,92.56,327264.0,90.2302,90.3473,90.1132,90.2692,327264.0
2024-03-22 10:55:00,92.57,92.64,92.06,92.49,357759.0,90.279,90.3473,89.7816,90.201,357759.0
2024-03-22 11:00:00,92.52,92.59,92.31,92.39,271058.0,90.2302,90.2985,90.0254,90.1034,271058.0
2024-03-22 11:05:00,92.4,92.54,92.09,92.51,299203.0,90.1132,90.2497,89.8109,90.2205,299203.0
2024-03-22 11:10:00,92.5,92.63,92.43,92.54,409909.0,90.2107,90.3375,90.1425,90.2497,409909.0
2024-03-22 11:15:00,92.53,92.96,92.44,92.71,478491.0,90.24,90.6593,90.1522,90.4155,478491.0
2024-03-22 11:20:00,92.71,93.19,92.49,92.95,526249.0,90.4155,90.8837,90.201,90.6496,526249.0
2024-03-22 11:25:00,92.95,93.12,92.9,93.01,404939.0,90.6496,90.8154,90.6008,90.7081,404939.0
2024-03-22 11:30:00,93.01,93.15,92.7,93.11,337866.0,90.7081,90.8446,90.4058,90.8056,337866.0
2024-03-22 11:35:00,93.12,93.24,93.04,93.21,280160.0,90.8154,90.9324,90.7374,90.9032,280160.0
2024-03-22 11:40:00,93.2,93.33,93.1,93.29,240006.0,90.8934,91.0202,90.7959,90.9812,240006.0
2024-03-22 11:45:00,93.28,93.46,93.16,93.37,337637.0,90.9714,91.147,90.8544,91.0592,337637.0
2024-03-22 11:50:00,93.37,93.72,93.33,93.5,402251.0,91.0592,91.4005,91.0202,91.186,402251.0
2024-03-22 11:55:00,93.5,93.58,93.09,93.2,355736.0,91.186,91.264,90.7861,90.8934,355736.0
2024-03-22 12:00:00,93.2,93.33,93.05,93.11,322116.0,90.8934,91.0202,90.7471,90.8056,322116.0
2024-03-22 12:05:00,93.1,93.18,92.89,92.98,329381.0,90.7959,90.8739,90.5911,90.6788,329381.0
2024-03-22 12:10:00,92.98,93.11,92.91,93.08,222920.0,90.6788,90.8056,90.6106,90.7764,222920.0
2024-03-22 12:15:00,93.09,93.12,92.91,93.04,186300.0,90.7861,90.8154,90.6106,90.7374,186300.0
2024-03-22 12:20:00,93.04,93.23,92.93,93.22,299808.0,90.7374,90.9227,90.6301,90.9129,299808.0
2024-03-22 12:25:00,93.23,93.62,93.2,93.49,395543.0,90.9227,91.303,90.8934,91.1762,395543.0
2024-03-22 12:30:00,93.5,93.63,93.48,93.58,294041.0,91.186,91.3128,91.1665,91.264,294041.0
2024-03-22 12:35:00,93.57,93.64,93.3,93.38,243043.0,91.2542,91.3225,90.9909,91.0689,243043.0
2024-03-22 12:40:00,93.38,93.63,93.38,93.59,258524.0,91.0689,91.3128,91.0689,91.2738,258524.0
2024-03-22 12:45:00,93.6,94.02,93.58,93.95,285590.0,91.2835,91.6931,91.264,91.6248,285590.0
2024-03-22 12:50:00,93.95,94.1,93.88,94.03,233481.0,91.6248,91.7711,91.5566,91.7029,233481.0
2024-03-22 12:55:00,94.03,94.1,93.9,93.97,207262.0,91.7029,91.7711,91.5761,91.6443,207262.0
2024-03-22 13:00:00,93.98,94.25,93.9,94.25,277315.0,91.6541,91.9174,91.5761,91.9174,277315.0
2024-03-22 13:05:00,94.26,94.46,94.17,94.35,335678.0,91.9272,92.1222,91.8394,92.0149,335678.0
2024-03-22 13:10:00,94.36,94.46,94.23,94.33,245869.0,92.0247,92.1222,91.8979,91.9954,245869.0
2024-03-22 13:15:00,94.34,94.44,94.24,94.4,291585.0,92.0052,92.1027,91.9077,92.0637,291585.0
2024-03-22 13:20:00,94.4,94.4,94.17,94.29,313865.0,92.0637,92.0637,91.8394,91.9564,313865.0
2024-03-22 13:25:00,94.29,94.64,94.17,94.37,328935.0,91.9564,92.2978,91.8394,92.0344,328935.0
2024-03-22 13:30:00,94.37,94.57,94.36,94.5,175992.0,92.0344,92.2295,92.0247,92.1612,175992.0
2024-03-22 13:35:00,94.5,94.66,94.48,94.56,178682.0,92.1612,92.3173,92.1417,92.2197,178682.0
2024-03-22 13:40:00,94.57,94.7,94.36,94.7,221173.0,92.2295,92.3563,92.0247,92.3563,221173.0
2024-03-22 13:45:00,94.69,94.82,94.46,94.51,313702.0,92.3465,92.4733,92.1222,92.171,313702.0
2024-03-22 13:50:00,94.48,94.73,94.37,94.73,248155.0,92.1417,92.3855,92.0344,92.3855,248155.0
2024-03-22 13:55:00,94.73,94.89,94.62,94.89,202791.0,92.3855,92.5416,92.2783,92.5416,202791.0
2024-03-22 14:00:00,94.89,95.0,94.76,94.9,237919.0,92.5416,92.6489,92.4148,92.5513,237919.0
2024-03-22 14:05:00,94.91,95.0,94.83,94.96,282892.0,92.5611,92.6489,92.4831,92.6098,282892.0
2024-03-22 14:10:00,94.96,95.03,94.91,95.0,293520.0,92.6098,92.6781,92.5611,92.6489,293520.0
2024-03-22 14:15:00,94.99,95.05,94.9,95.05,249980.0,92.6391,92.6976,92.5513,92.6976,249980.0
2024-03-22 14:20:00,95.04,95.06,94.66,94.71,248975.0,92.6879,92.7074,92.3173,92.366,248975.0
2024-03-22 14:25:00,94.72,95.11,94.67,95.0,262197.0,92.3758,92.7561,92.327,92.6489,262197.0
2024-03-22 14:30:00,95.01,95.17,94.98,95.01,149483.0,92.6586,92.8146,92.6293,92.6586,149483.0
2024-03-22 14:35:00,95.02,95.05,94.83,94.87,200605.0,92.6684,92.6976,92.4831,92.5221,200605.0
2024-03-22 14:40:00,94.85,94.95,94.74,94.94,176372.0,92.5026,92.6001,92.3953,92.5903,176372.0
2024-03-22 14:45:00,94.94,95.02,94.72,94.86,156762.0,92.5903,92.6684,92.3758,92.5123,156762.0
2024-03-22 14:50:00,94.85,95.02,94.77,94.94,154208.0,92.5026,92.6684,92.4245,92.5903,154208.0
2024-03-22 14:55:00,94.94,94.98,94.5,94.57,198001.0,92.5903,92.6293,92.1612,92.2295,198001.0
2024-03-22 15:00:00,94.56,94.75,94.48,94.64,186381.0,92.2197,92.405,92.1417,92.2978,186381.0
2024-03-22 15:05:00,94.63,94.66,94.36,94.51,202335.0,92.288,92.3173,92.0247,92.171,202335.0
2024-03-22 15:10:00,94.51,94.64,94.5,94.56,328670.0,92.171,92.2978,92.1612,92.2197,328670.0
2024-03-22 15:15:00,94.56,94.59,94.0,94.2,288628.0,92.2197,92.249,91.6736,91.8687,288628.0
2024-03-22 15:20:00,94.22,94.56,94.19,94.55,215802.0,91.8882,92.2197,91.8589,92.21,215802.0
2024-03-22 15:25:00,94.54,94.59,94.31,94.31,206668.0,92.2002,92.249,91.9759,91.9759,206668.0
2024-03-22 15:30:00,94.31,94.4,94.13,94.3,199643.0,91.9759,92.0637,91.8004,91.9662,199643.0
2024-03-22 15:35:00,94.31,94.53,94.28,94.37,253507.0,91.9759,92.1905,91.9467,92.0344,253507.0
2024-03-22 15:40:00,94.37,94.41,94.21,94.36,357685.0,92.0344,92.0735,91.8784,92.0247,357685.0
2024-03-22 15:45:00,94.36,94.38,94.03,94.13,328204.0,92.0247,92.0442,91.7029,91.8004,328204.0
2024-03-22 15:50:00,94.13,94.16,93.94,93.94,458543.0,91.8004,91.8296,91.6151,91.6151,458543.0
2024-03-22 15:55:00,93.94,94.19,93.72,93.73,1649547.0,91.6151,91.8589,91.4005,91.4103,1649547.0
2024-03-25 09:30:00,94.07,95.32,94.03,95.28,663309.0,91.7419,92.9609,91.7029,92.9219,663309.0
2024-03-25 09:35:00,95.29,95.52,94.69,94.73,279049.0,92.9317,93.156,92.3465,92.3855,279049.0
2024-03-25 09:40:00,94.68,94.76,94.35,94.42,206317.0,92.3368,92.4148,92.0149,92.0832,206317.0
2024-03-25 09:45:00,94.42,94.45,93.82,93.83,201836.0,92.0832,92.1125,91.4981,91.5078,201836.0
2024-03-25 09:50:00,93.83,94.02,93.27,93.31,262585.0,91.5078,91.6931,90.9617,91.0007,262585.0
2024-03-25 09:55:00,93.31,93.67,93.31,93.36,148247.0,91.0007,91.3518,91.0007,91.0494,148247.0
2024-03-25 10:00:00,93.36,93.54,93.27,93.27,161970.0,91.0494,91.225,90.9617,90.9617,161970.0
2024-03-25 10:05:00,93.27,93.3,92.77,92.85,329775.0,90.9617,90.9909,90.474,90.5521,329775.0
2024-03-25 10:10:00,92.85,93.15,92.81,92.98,204285.0,90.5521,90.8446,90.5131,90.6788,204285.0
2024-03-25 10:15:00,92.98,93.15,92.89,93.07,189085.0,90.6788,90.8446,90.5911,90.7666,189085.0
2024-03-25 10:20:00,93.07,93.28,92.95,93.15,139583.0,90.7666,90.9714,90.6496,90.8446,139583.0
2024-03-25 10:25:00,93.13,93.14,92.89,92.96,138541.0,90.8251,90.8349,90.5911,90.6593,138541.0
2024-03-25 10:30:00,92.97,93.0,92.9,93.0,93141.0,90.6691,90.6984,90.6008,90.6984,93141.0
2024-03-25 10:35:00,93.0,93.0,92.9,92.93,122534.0,90.6984,90.6984,90.6008,90.6301,122534.0
2024-03-25 10:40:00,92.94,93.03,92.9,92.99,100486.0,90.6398,90.7276,90.6008,90.6886,100486.0
2024-03-25 10:45:00,92.98,93.1,92.91,92.99,82094.0,90.6788,90.7959,90.6106,90.6886,82094.0
2024-03-25 10:50:00,93.0,93.34,93.0,93.31,108422.0,90.6984,91.0299,90.6984,91.0007,108422.0
2024-03-25 10:55:00,93.32,93.58,93.31,93.51,113974.0,91.0104,91.264,91.0007,91.1957,113974.0
2024-03-25 11:00:00,93.5,93.72,93.42,93.68,78752.0,91.186,91.4005,91.108,91.3615,78752.0
2024-03-25 11:05:00,93.68,93.78,93.59,93.61,103625.0,91.3615,91.459,91.2738,91.2933,103625.0
2024-03-25 11:10:00,93.61,93.77,93.55,93.61,117189.0,91.2933,91.4493,91.2347,91.2933,117189.0
2024-03-25 11:15:00,93.61,93.77,93.56,93.77,86465.0,91.2933,91.4493,91.2445,91.4493,86465.0
2024-03-25 11:20:00,93.78,93.83,93.53,93.65,126751.0,91.459,91.5078,91.2152,91.3323,126751.0
2024-03-25 11:25:00,93.65,93.69,93.52,93.68,68736.0,91.3323,91.3713,91.2055,91.3615,68736.0
2024-03-25 11:30:00,93.68,94.0,93.67,93.99,85785.0,91.3615,91.6736,91.3518,91.6639,85785.0
2024-03-25 11:35:00,93.98,94.25,93.95,94.17,83608.0,91.6541,91.9174,91.6248,91.8394,83608.0
2024-03-25 11:40:00,94.19,94.28,93.99,94.02,80843.0,91.8589,91.9467,91.6639,91.6931,80843.0
2024-03-25 11:45:00,94.03,94.21,93.95,94.11,86188.0,91.7029,91.8784,91.6248,91.7809,86188.0
2024-03-25 11:50:00,94.11,94.13,93.94,93.97,115275.0,91.7809,91.8004,91.6151,91.6443,115275.0
2024-03-25 11:55:00,93.97,93.97,93.82,93.85,66564.0,91.6443,91.6443,91.4981,91.5273,66564.0
2024-03-25 12:00:00,93.86,93.89,93.72,93.76,60901.0,91.5371,91.5663,91.4005,91.4395,60901.0
2024-03-25 12:05:00,93.76,93.83,93.58,93.62,77573.0,91.4395,91.5078,91.264,91.303,77573.0
2024-03-25 12:10:00,93.62,93.65,93.4,93.47,112650.0,91.303,91.3323,91.0885,91.1567,112650.0
2024-03-25 12:15:00,93.45,93.57,93.32,93.36,103399.0,91.1372,91.2542,91.0104,91.0494,103399.0
2024-03-25 12:20:00,93.35,93.5,93.31,93.33,60935.0,91.0397,91.186,91.0007,91.0202,60935.0
2024-03-25 12:25:00,93.33,93.36,93.13,93.18,142017.0,91.0202,91.0494,90.8251,90.8739,142017.0
2024-03-25 12:30:00,93.18,93.31,93.15,93.28,91607.0,90.8739,91.0007,90.8446,90.9714,91607.0
2024-03-25 12:35:00,93.28,93.44,93.24,93.36,64388.0,90.9714,91.1275,90.9324,91.0494,64388.0
2024-03-25 12:40:00,93.35,93.6,93.34,93.51,69334.0,91.0397,91.2835,91.0299,91.1957,69334.0
2024-03-25 12:45:00,93.5,93.54,93.44,93.49,37419.0,91.186,91.225,91.1275,91.1762,37419.0
2024-03-25 12:50:00,93.49,93.64,93.46,93.64,53435.0,91.1762,91.3225,91.147,91.3225,53435.0
2024-03-25 12:55:00,93.64,93.64,93.51,93.61,53950.0,91.3225,91.3225,91.1957,91.2933,53950.0
2024-03-25 13:00:00,93.61,93.62,93.52,93.54,50541.0,91.2933,91.303,91.2055,91.225,50541.0
2024-03-25 13:05:00,93.55,93.63,93.53,93.56,64142.0,91.2347,91.3128,91.2152,91.2445,64142.0
2024-03-25 13:10:00,93.56,93.61,93.54,93.58,38128.0,91.2445,91.2933,91.225,91.264,38128.0
2024-03-25 13:15:00,93.58,93.6,93.46,93.54,74234.0,91.264,91.2835,91.147,91.225,74234.0
2024-03-25 13:20:00,93.55,93.55,93.45,93.45,48647.0,91.2347,91.2347,91.1372,91.1372,48647.0
2024-03-25 13:25:00,93.45,93.5,93.41,93.45,49547.0,91.1372,91.186,91.0982,91.1372,49547.0
2024-03-25 13:30:00,93.45,93.5,93.4,93.47,64517.0,91.1372,91.186,91.0885,91.1567,64517.0
2024-03-25 13:35:00,93.47,93.49,93.3,93.38,71446.0,91.1567,91.1762,90.9909,91.0689,71446.0
2024-03-25 13:40:00,93.39,93.41,93.18,93.2,66556.0,91.0787,91.0982,90.8739,90.8934,66556.0
2024-03-25 13:45:00,93.19,93.19,93.1,93.13,83200.0,90.8837,90.8837,90.7959,90.8251,83200.0
2024-03-25 13:50:00,93.14,93.23,93.09,93.23,56000.0,90.8349,90.9227,90.7861,90.9227,56000.0
2024-03-25 13:55:00,93.22,93.25,93.16,93.18,99983.0,90.9129,90.9422,90.8544,90.8739,99983.0
2024-03-25 14:00:00,93.18,93.24,93.09,93.24,94166.0,90.8739,90.9324,90.7861,90.9324,94166.0
2024-03-25 14:05:00,93.23,93.37,93.22,93.31,64814.0,90.9227,91.0592,90.9129,91.0007,64814.0
2024-03-25 14:10:00,93.31,93.4,93.26,93.38,63682.0,91.0007,91.0885,90.9519,91.0689,63682.0
2024-03-25 14:15:00,93.37,93.47,93.35,93.4,42300.0,91.0592,91.1567,91.0397,91.0885,42300.0
2024-03-25 14:20:00,93.41,93.41,93.27,93.29,93308.0,91.0982,91.0982,90.9617,90.9812,93308.0
2024-03-25 14:25:00,93.28,93.37,93.27,93.31,51283.0,90.9714,91.0592,90.9617,91.0007,51283.0
2024-03-25 14:30:00,93.31,93.34,93.2,93.2,55580.0,91.0007,91.0299,90.8934,90.8934,55580.0
2024-03-25 14:35:00,93.2,93.22,93.06,93.16,71284.0,90.8934,90.9129,90.7569,90.8544,71284.0
2024-03-25 14:40:00,93.16,93.19,93.1,93.17,84189.0,90.8544,90.8837,90.7959,90.8641,84189.0
2024-03-25 14:45:00,93.17,93.2,93.12,93.18,66382.0,90.8641,90.8934,90.8154,90.8739,66382.0
2024-03-25 14:50:00,93.18,93.25,93.11,93.2,87423.0,90.8739,90.9422,90.8056,90.8934,87423.0
2024-03-25 14:55:00,93.2,93.29,93.2,93.26,74377.0,90.8934,90.9812,90.8934,90.9519,74377.0
2024-03-25 15:00:00,93.28,93.54,93.27,93.51,124636.0,90.9714,91.225,90.9617,91.1957,124636.0
2024-03-25 15:05:00,93.5,93.53,93.32,93.35,104965.0,91.186,91.2152,91.0104,91.0397,104965.0
2024-03-25 15:10:00,93.34,93.47,93.34,93.42,70329.0,91.0299,91.1567,91.0299,91.108,70329.0
2024-03-25 15:15:00,93.42,93.55,93.36,93.45,93682.0,91.108,91.2347,91.0494,91.1372,93682.0
2024-03-25 15:20:00,93.44,93.49,93.37,93.46,72205.0,91.1275,91.1762,91.0592,91.147,72205.0
2024-03-25 15:25:00,93.46,93.64,93.46,93.63,67186.0,91.147,91.3225,91.147,91.3128,67186.0
2024-03-25 15:30:00,93.63,93.84,93.62,93.73,119692.0,91.3128,91.5176,91.303,91.4103,119692.0
2024-03-25 15:35:00,93.74,93.74,93.52,93.54,78896.0,91.42,91.42,91.2055,91.225,78896.0
2024-03-25 15:40:00,93.54,93.61,93.51,93.54,94497.0,91.225,91.2933,91.1957,91.225,94497.0
2024-03-25 15:45:00,93.55,93.65,93.55,93.63,148857.0,91.2347,91.3323,91.2347,91.3128,148857.0
2024-03-25 15:50:00,93.63,93.74,93.59,93.68,210039.0,91.3128,91.42,91.2738,91.3615,210039.0
2024-03-25 15:55:00,93.68,93.82,93.64,93.77,549442.0,91.3615,91.4981,91.3225,91.4493,549442.0
2024-03-26 09:30:00,93.74,93.86,92.95,93.35,361851.0,91.42,91.5371,90.6496,91.0397,361851.0
2024-03-26 09:35:00,93.34,93.38,93.07,93.23,123718.0,91.0299,91.0689,90.7666,90.9227,123718.0
2024-03-26 09:40:00,93.23,93.35,93.06,93.16,97166.0,90.9227,91.0397,90.7569,90.8544,97166.0
2024-03-26 09:45:00,93.16,93.19,92.96,92.96,178772.0,90.8544,90.8837,90.6593,90.6593,178772.0
2024-03-26 09:50:00,92.96,93.25,92.93,93.11,126305.0,90.6593,90.9422,90.6301,90.8056,126305.0
2024-03-26 09:55:00,93.11,93.27,92.89,93.1,215509.0,90.8056,90.9617,90.5911,90.7959,215509.0
2024-03-26 10:00:00,93.11,93.28,93.05,93.06,156478.0,90.8056,90.9714,90.7471,90.7569,156478.0
2024-03-26 10:05:00,93.06,93.17,92.91,93.17,147381.0,90.7569,90.8641,90.6106,90.8641,147381.0
2024-03-26 10:10:00,93.16,93.33,93.06,93.29,93151.0,90.8544,91.0202,90.7569,90.9812,93151.0
2024-03-26 10:15:00,93.28,93.35,93.18,93.22,76646.0,90.9714,91.0397,90.8739,90.9129,76646.0
2024-03-26 10:20:00,93.2,93.21,93.1,93.12,54759.0,90.8934,90.9032,90.7959,90.8154,54759.0
2024-03-26 10:25:00,93.12,93.15,93.03,93.13,81260.0,90.8154,90.8446,90.7276,90.8251,81260.0
2024-03-26 10:30:00,93.13,93.23,93.11,93.17,72643.0,90.8251,90.9227,90.8056,90.8641,72643.0
2024-03-26 10:35:00,93.17,93.26,93.12,93.14,52413.0,90.8641,90.9519,90.8154,90.8349,52413.0
2024-03-26 10:40:00,93.13,93.16,93.05,93.09,70685.0,90.8251,90.8544,90.7471,90.7861,70685.0
2024-03-26 10:45:00,93.09,93.27,93.09,93.15,85860.0,90.7861,90.9617,90.7861,90.8446,85860.0
2024-03-26 10:50:00,93.15,93.29,93.14,93.2,52030.0,90.8446,90.9812,90.8349,90.8934,52030.0
2024-03-26 10:55:00,93.2,93.23,93.12,93.18,65249.0,90.8934,90.9227,90.8154,90.8739,65249.0
2024-03-26 11:00:00,93.18,93.19,93.12,93.16,54201.0,90.8739,90.8837,90.8154,90.8544,54201.0
2024-03-26 11:05:00,93.15,93.27,93.13,93.17,73559.0,90.8446,90.9617,90.8251,90.8641,73559.0
2024-03-26 11:10:00,93.15,93.18,93.12,93.13,40114.0,90.8446,90.8739,90.8154,90.8251,40114.0
2024-03-26 11:15:00,93.13,93.28,93.12,93.25,87216.0,90.8251,90.9714,90.8154,90.9422,87216.0
2024-03-26 11:20:00,93.25,93.35,93.23,93.31,112970.0,90.9422,91.0397,90.9227,91.0007,112970.0
2024-03-26 11:25:00,93.31,93.41,93.28,93.33,69897.0,91.0007,91.0982,90.9714,91.0202,69897.0
2024-03-26 11:30:00,93.33,93.35,93.1,93.12,75588.0,91.0202,91.0397,90.7959,90.8154,75588.0
2024-03-26 11:35:00,93.12,93.17,93.08,93.17,76556.0,90.8154,90.8641,90.7764,90.8641,76556.0
2024-03-26 11:40:00,93.17,93.26,93.15,93.18,75370.0,90.8641,90.9519,90.8446,90.8739,75370.0
2024-03-26 11:45:00,93.18,93.19,93.1,93.15,77193.0,90.8739,90.8837,90.7959,90.8446,77193.0
2024-03-26 11:50:00,93.15,93.19,93.04,93.04,84663.0,90.8446,90.8837,90.7374,90.7374,84663.0
2024-03-26 11:55:00,93.05,93.06,93.0,93.04,128465.0,90.7471,90.7569,90.6984,90.7374,128465.0
2024-03-26 12:00:00,93.04,93.14,93.03,93.09,50598.0,90.7374,90.8349,90.7276,90.7861,50598.0
2024-03-26 12:05:00,93.11,93.12,93.03,93.06,62736.0,90.8056,90.8154,90.7276,90.7569,62736.0
2024-03-26 12:10:00,93.07,93.14,93.04,93.13,64246.0,90.7666,90.8349,90.7374,90.8251,64246.0
2024-03-26 12:15:00,93.12,93.16,93.1,93.13,71773.0,90.8154,90.8544,90.7959,90.8251,71773.0
2024-03-26 12:20:00,93.13,93.14,93.06,93.07,74825.0,90.8251,90.8349,90.7569,90.7666,74825.0
2024-03-26 12:25:00,93.06,93.1,93.03,93.09,82670.0,90.7569,90.7959,90.7276,90.7861,82670.0
2024-03-26 12:30:00,93.09,93.27,93.09,93.14,79419.0,90.7861,90.9617,90.7861,90.8349,79419.0
2024-03-26 12:35:00,93.15,93.27,93.15,93.24,80145.0,90.8446,90.9617,90.8446,90.9324,80145.0
2024-03-26 12:40:00,93.23,93.24,93.15,93.22,49837.0,90.9227,90.9324,90.8446,90.9129,49837.0
2024-03-26 12:45:00,93.23,93.36,93.2,93.27,61196.0,90.9227,91.0494,90.8934,90.9617,61196.0
2024-03-26 12:50:00,93.26,93.26,93.1,93.14,58135.0,90.9519,90.9519,90.7959,90.8349,58135.0
2024-03-26 12:55:00,93.14,93.23,93.12,93.21,39569.0,90.8349,90.9227,90.8154,90.9032,39569.0
2024-03-26 13:00:00,93.2,93.2,93.11,93.12,53894.0,90.8934,90.8934,90.8056,90.8154,53894.0
2024-03-26 13:05:00,93.12,93.19,93.09,93.09,55729.0,90.8154,90.8837,90.7861,90.7861,55729.0
2024-03-26 13:10:00,93.09,93.15,93.09,93.15,50025.0,90.7861,90.8446,90.7861,90.8446,50025.0
2024-03-26 13:15:00,93.15,93.2,93.13,93.15,37285.0,90.8446,90.8934,90.8251,90.8446,37285.0
2024-03-26 13:20:00,93.16,93.24,93.16,93.18,36200.0,90.8544,90.9324,90.8544,90.8739,36200.0
2024-03-26 13:25:00,93.17,93.18,93.07,93.09,53006.0,90.8641,90.8739,90.7666,90.7861,53006.0
2024-03-26 13:30:00,93.09,93.11,93.04,93.06,85431.0,90.7861,90.8056,90.7374,90.7569,85431.0
2024-03-26 13:35:00,93.06,93.09,92.99,93.0,119114.0,90.7569,90.7861,90.6886,90.6984,119114.0
2024-03-26 13:40:00,93.0,93.02,92.97,93.0,82946.0,90.6984,90.7179,90.6691,90.6984,82946.0
2024-03-26 13:45:00,93.0,93.0,92.92,92.93,74983.0,90.6984,90.6984,90.6203,90.6301,74983.0
2024-03-26 13:50:00,92.93,92.96,92.85,92.9,143215.0,90.6301,90.6593,90.5521,90.6008,143215.0
2024-03-26 13:55:00,92.9,92.96,92.85,92.92,72359.0,90.6008,90.6593,90.5521,90.6203,72359.0
2024-03-26 14:00:00,92.93,92.93,92.84,92.88,128163.0,90.6301,90.6301,90.5423,90.5813,128163.0
2024-03-26 14:05:00,92.87,92.92,92.86,92.89,73199.0,90.5716,90.6203,90.5618,90.5911,73199.0
2024-03-26 14:10:00,92.9,92.97,92.87,92.89,68574.0,90.6008,90.6691,90.5716,90.5911,68574.0
2024-03-26 14:15:00,92.89,92.93,92.85,92.93,142979.0,90.5911,90.6301,90.5521,90.6301,142979.0
2024-03-26 14:20:00,92.93,92.97,92.88,92.89,97941.0,90.6301,90.6691,90.5813,90.5911,97941.0
2024-03-26 14:25:00,92.89,92.89,92.8,92.81,85964.0,90.5911,90.5911,90.5033,90.5131,85964.0
2024-03-26 14:30:00,92.82,92.9,92.77,92.79,113276.0,90.5228,90.6008,90.474,90.4935,113276.0
2024-03-26 14:35:00,92.79,92.8,92.72,92.76,138771.0,90.4935,90.5033,90.4253,90.4643,138771.0
2024-03-26 14:40:00,92.76,92.8,92.67,92.79,112503.0,90.4643,90.5033,90.3765,90.4935,112503.0
2024-03-26 14:45:00,92.78,92.85,92.71,92.81,99889.0,90.4838,90.5521,90.4155,90.5131,99889.0
2024-03-26 14:50:00,92.82,92.93,92.8,92.83,98720.0,90.5228,90.6301,90.5033,90.5326,98720.0
2024-03-26 14:55:00,92.83,92.86,92.76,92.77,81215.0,90.5326,90.5618,90.4643,90.474,81215.0
2024-03-26 15:00:00,92.76,92.8,92.75,92.77,69140.0,90.4643,90.5033,90.4545,90.474,69140.0
2024-03-26 15:05:00,92.78,92.84,92.75,92.84,59927.0,90.4838,90.5423,90.4545,90.5423,59927.0
2024-03-26 15:10:00,92.84,92.88,92.8,92.83,101088.0,90.5423,90.5813,90.5033,90.5326,101088.0
2024-03-26 15:15:00,92.83,92.84,92.72,92.73,78525.0,90.5326,90.5423,90.4253,90.435,78525.0
2024-03-26 15:20:00,92.73,92.74,92.66,92.68,90811.0,90.435,90.4448,90.3668,90.3863,90811.0
2024-03-26 15:25:00,92.68,92.72,92.57,92.59,116884.0,90.3863,90.4253,90.279,90.2985,116884.0
2024-03-26 15:30:00,92.59,92.63,92.55,92.58,136469.0,90.2985,90.3375,90.2595,90.2887,136469.0
2024-03-26 15:35:00,92.57,92.58,92.53,92.56,119453.0,90.279,90.2887,90.24,90.2692,119453.0
2024-03-26 15:40:00,92.56,92.61,92.48,92.5,175776.0,90.2692,90.318,90.1912,90.2107,175776.0
2024-03-26 15:45:00,92.48,92.54,92.41,92.43,176461.0,90.1912,90.2497,90.123,90.1425,176461.0
2024-03-26 15:50:00,92.42,92.58,92.41,92.56,225447.0,90.1327,90.2887,90.123,90.2692,225447.0
2024-03-26 15:55:00,92.56,92.61,92.48,92.59,517432.0,90.2692,90.318,90.1912,90.2985,517432.0
2024-03-27 09:30:00,93.27,93.31,93.0,93.02,314236.0,90.9617,91.0007,90.6984,90.7179,314236.0
2024-03-27 09:35:00,93.01,93.07,92.8,92.83,182835.0,90.7081,90.7666,90.5033,90.5326,182835.0
2024-03-27 09:40:00,92.84,93.02,92.65,92.97,196971.0,90.5423,90.7179,90.357,90.6691,196971.0
2024-03-27 09:45:00,92.97,93.17,92.88,93.06,192754.0,90.6691,90.8641,90.5813,90.7569,192754.0
2024-03-27 09:50:00,93.04,93.12,92.87,92.89,101994.0,90.7374,90.8154,90.5716,90.5911,101994.0
2024-03-27 09:55:00,92.88,92.89,92.62,92.72,231951.0,90.5813,90.5911,90.3278,90.4253,231951.0
2024-03-27 10:00:00,92.74,92.87,92.67,92.8,117347.0,90.4448,90.5716,90.3765,90.5033,117347.0
2024-03-27 10:05:00,92.8,92.82,92.67,92.68,123900.0,90.5033,90.5228,90.3765,90.3863,123900.0
2024-03-27 10:10:00,92.69,92.7,92.45,92.47,338881.0,90.396,90.4058,90.162,90.1815,338881.0
2024-03-27 10:15:00,92.47,92.54,92.32,92.48,275808.0,90.1815,90.2497,90.0352,90.1912,275808.0
2024-03-27 10:20:00,92.48,92.5,92.35,92.36,134001.0,90.1912,90.2107,90.0644,90.0742,134001.0
2024-03-27 10:25:00,92.37,92.62,92.36,92.54,188752.0,90.0839,90.3278,90.0742,90.2497,188752.0
2024-03-27 10:30:00,92.55,92.76,92.52,92.73,186054.0,90.2595,90.4643,90.2302,90.435,186054.0
2024-03-27 10:35:00,92.72,93.1,92.7,93.04,285794.0,90.4253,90.7959,90.4058,90.7374,285794.0
2024-03-27 10:40:00,93.04,93.1,92.96,93.04,171762.0,90.7374,90.7959,90.6593,90.7374,171762.0
2024-03-27 10:45:00,93.05,93.06,92.94,92.98,87602.0,90.7471,90.7569,90.6398,90.6788,87602.0
2024-03-27 10:50:00,92.98,93.05,92.88,92.98,87244.0,90.6788,90.7471,90.5813,90.6788,87244.0
2024-03-27 10:55:00,92.97,93.03,92.88,92.89,54715.0,90.6691,90.7276,90.5813,90.5911,54715.0
2024-03-27 11:00:00,92.89,92.97,92.88,92.93,118105.0,90.5911,90.6691,90.5813,90.6301,118105.0
2024-03-27 11:05:00,92.92,93.0,92.91,92.92,63667.0,90.6203,90.6984,90.6106,90.6203,63667.0
2024-03-27 11:10:00,92.92,92.99,92.87,92.99,120355.0,90.6203,90.6886,90.5716,90.6886,120355.0
2024-03-27 11:15:00,92.98,92.99,92.84,92.97,79781.0,90.6788,90.6886,90.5423,90.6691,79781.0
2024-03-27 11:20:00,92.97,93.11,92.9,93.11,97003.0,90.6691,90.8056,90.6008,90.8056,97003.0
2024-03-27 11:25:00,93.1,93.19,93.1,93.11,96318.0,90.7959,90.8837,90.7959,90.8056,96318.0
2024-03-27 11:30:00,93.11,93.12,92.99,93.02,47790.0,90.8056,90.8154,90.6886,90.7179,47790.0
2024-03-27 11:35:00,93.02,93.19,92.99,93.18,45099.0,90.7179,90.8837,90.6886,90.8739,45099.0
2024-03-27 11:40:00,93.17,93.31,93.11,93.3,90299.0,90.8641,91.0007,90.8056,90.9909,90299.0
2024-03-27 11:45:00,93.31,93.36,93.26,93.29,56951.0,91.0007,91.0494,90.9519,90.9812,56951.0
2024-03-27 11:50:00,93.3,93.47,93.28,93.4,102014.0,90.9909,91.1567,90.9714,91.0885,102014.0
2024-03-27 11:55:00,93.39,93.42,93.36,93.37,94560.0,91.0787,91.108,91.0494,91.0592,94560.0
2024-03-27 12:00:00,93.37,93.49,93.34,93.45,60051.0,91.0592,91.1762,91.0299,91.1372,60051.0
2024-03-27 12:05:00,93.45,93.53,93.39,93.52,52355.0,91.1372,91.2152,91.0787,91.2055,52355.0
2024-03-27 12:10:00,93.51,93.53,93.41,93.43,37585.0,91.1957,91.2152,91.0982,91.1177,37585.0
2024-03-27 12:15:00,93.42,93.45,93.36,93.43,67279.0,91.108,91.1372,91.0494,91.1177,67279.0
2024-03-27 12:20:00,93.43,93.55,93.41,93.54,36710.0,91.1177,91.2347,91.0982,91.225,36710.0
2024-03-27 12:25:00,93.54,93.54,93.45,93.51,44485.0,91.225,91.225,91.1372,91.1957,44485.0
2024-03-27 12:30:00,93.51,93.7,93.5,93.7,71383.0,91.1957,91.381,91.186,91.381,71383.0
2024-03-27 12:35:00,93.7,93.74,93.66,93.72,105169.0,91.381,91.42,91.342,91.4005,105169.0
2024-03-27 12:40:00,93.73,93.85,93.72,93.81,69472.0,91.4103,91.5273,91.4005,91.4883,69472.0
2024-03-27 12:45:00,93.81,93.88,93.76,93.81,49900.0,91.4883,91.5566,91.4395,91.4883,49900.0
2024-03-27 12:50:00,93.81,93.95,93.81,93.92,60884.0,91.4883,91.6248,91.4883,91.5956,60884.0
2024-03-27 12:55:00,93.92,93.95,93.87,93.9,63225.0,91.5956,91.6248,91.5468,91.5761,63225.0
2024-03-27 13:00:00,93.89,93.9,93.79,93.86,65091.0,91.5663,91.5761,91.4688,91.5371,65091.0
2024-03-27 13:05:00,93.86,93.87,93.75,93.76,69794.0,91.5371,91.5468,91.4298,91.4395,69794.0
2024-03-27 13:10:00,93.76,93.78,93.63,93.64,67548.0,91.4395,91.459,91.3128,91.3225,67548.0
2024-03-27 13:15:00,93.64,93.73,93.63,93.73,51915.0,91.3225,91.4103,91.3128,91.4103,51915.0
2024-03-27 13:20:00,93.73,93.73,93.61,93.65,59672.0,91.4103,91.4103,91.2933,91.3323,59672.0
2024-03-27 13:25:00,93.64,93.69,93.56,93.57,55641.0,91.3225,91.3713,91.2445,91.2542,55641.0
2024-03-27 13:30:00,93.56,93.56,93.42,93.44,67654.0,91.2445,91.2445,91.108,91.1275,67654.0
2024-03-27 13:35:00,93.45,93.52,93.43,93.46,39472.0,91.1372,91.2055,91.1177,91.147,39472.0
2024-03-27 13:40:00,93.47,93.47,93.3,93.31,87843.0,91.1567,91.1567,90.9909,91.0007,87843.0
2024-03-27 13:45:00,93.32,93.38,93.28,93.37,60273.0,91.0104,91.0689,90.9714,91.0592,60273.0
2024-03-27 13:50:00,93.37,93.64,93.36,93.64,83154.0,91.0592,91.3225,91.0494,91.3225,83154.0
2024-03-27 13:55:00,93.65,93.67,93.6,93.65,63352.0,91.3323,91.3518,91.2835,91.3323,63352.0
2024-03-27 14:00:00,93.65,93.65,93.56,93.59,38289.0,91.3323,91.3323,91.2445,91.2738,38289.0
2024-03-27 14:05:00,93.59,93.6,93.5,93.54,68075.0,91.2738,91.2835,91.186,91.225,68075.0
2024-03-27 14:10:00,93.54,93.56,93.5,93.51,40940.0,91.225,91.2445,91.186,91.1957,40940.0
2024-03-27 14:15:00,93.51,93.53,93.47,93.49,43727.0,91.1957,91.2152,91.1567,91.1762,43727.0
2024-03-27 14:20:00,93.5,93.55,93.45,93.49,39829.0,91.186,91.2347,91.1372,91.1762,39829.0
2024-03-27 14:25:00,93.5,93.55,93.5,93.54,48009.0,91.186,91.2347,91.186,91.225,48009.0
2024-03-27 14:30:00,93.55,93.61,93.5,93.51,75533.0,91.2347,91.2933,91.186,91.1957,75533.0
2024-03-27 14:35:00,93.51,93.55,93.49,93.55,44517.0,91.1957,91.2347,91.1762,91.2347,44517.0
2024-03-27 14:40:00,93.54,93.57,93.47,93.5,85456.0,91.225,91.2542,91.1567,91.186,85456.0
2024-03-27 14:45:00,93.49,93.5,93.44,93.5,42713.0,91.1762,91.186,91.1275,91.186,42713.0
2024-03-27 14:50:00,93.5,93.5,93.4,93.42,40753.0,91.186,91.186,91.0885,91.108,40753.0
2024-03-27 14:55:00,93.42,93.42,93.31,93.38,100666.0,91.108,91.108,91.0007,91.0689,100666.0
2024-03-27 15:00:00,93.38,93.38,93.3,93.34,68462.0,91.0689,91.0689,90.9909,91.0299,68462.0
2024-03-27 15:05:00,93.34,93.47,93.31,93.47,69167.0,91.0299,91.1567,91.0007,91.1567,69167.0
2024-03-27 15:10:00,93.47,93.47,93.35,93.47,80970.0,91.1567,91.1567,91.0397,91.1567,80970.0
2024-03-27 15:15:00,93.47,93.76,93.43,93.75,80207.0,91.1567,91.4395,91.1177,91.4298,80207.0
2024-03-27 15:20:00,93.75,93.79,93.7,93.77,70596.0,91.4298,91.4688,91.381,91.4493,70596.0
2024-03-27 15:25:00,93.77,93.85,93.72,93.83,75431.0,91.4493,91.5273,91.4005,91.5078,75431.0
2024-03-27 15:30:00,93.83,93.99,93.83,93.98,99246.0,91.5078,91.6639,91.5078,91.6541,99246.0
2024-03-27 15:35:00,93.98,94.03,93.89,94.0,142692.0,91.6541,91.7029,91.5663,91.6736,142692.0
2024-03-27 15:40:00,93.99,94.0,93.93,93.99,121079.0,91.6639,91.6736,91.6053,91.6639,121079.0
2024-03-27 15:45:00,93.98,94.0,93.89,93.89,132047.0,91.6541,91.6736,91.5663,91.5663,132047.0
2024-03-27 15:50:00,93.89,94.0,93.85,94.0,239152.0,91.5663,91.6736,91.5273,91.6736,239152.0
2024-03-27 15:55:00,93.99,94.15,93.96,94.15,566617.0,91.6639,91.8199,91.6346,91.8199,566617.0
2024-03-28 09:30:00,94.37,94.75,94.28,94.56,206649.0,92.0344,92.405,91.9467,92.2197,206649.0
2024-03-28 09:35:00,94.54,94.82,94.5,94.58,131666.0,92.2002,92.4733,92.1612,92.2392,131666.0
2024-03-28 09:40:00,94.57,94.62,94.41,94.44,174204.0,92.2295,92.2783,92.0735,92.1027,174204.0
2024-03-28 09:45:00,94.43,94.45,94.05,94.06,90286.0,92.093,92.1125,91.7224,91.7321,90286.0
2024-03-28 09:50:00,94.06,94.19,93.97,94.11,112836.0,91.7321,91.8589,91.6443,91.7809,112836.0
2024-03-28 09:55:00,94.12,94.34,94.1,94.3,60055.0,91.7906,92.0052,91.7711,91.9662,60055.0
2024-03-28 10:00:00,94.3,94.44,94.14,94.42,92897.0,91.9662,92.1027,91.8101,92.0832,92897.0
2024-03-28 10:05:00,94.41,94.48,94.36,94.38,93749.0,92.0735,92.1417,92.0247,92.0442,93749.0
2024-03-28 10:10:00,94.38,94.54,94.36,94.43,54123.0,92.0442,92.2002,92.0247,92.093,54123.0
2024-03-28 10:15:00,94.44,94.57,94.4,94.5,65170.0,92.1027,92.2295,92.0637,92.1612,65170.0
2024-03-28 10:20:00,94.5,94.52,94.24,94.24,89079.0,92.1612,92.1807,91.9077,91.9077,89079.0
2024-03-28 10:25:00,94.24,94.32,94.18,94.3,47293.0,91.9077,91.9857,91.8491,91.9662,47293.0
2024-03-28 10:30:00,94.31,94.35,94.16,94.18,64607.0,91.9759,92.0149,91.8296,91.8491,64607.0
2024-03-28 10:35:00,94.18,94.26,94.12,94.22,72610.0,91.8491,91.9272,91.7906,91.8882,72610.0
2024-03-28 10:40:00,94.21,94.25,94.14,94.19,44359.0,91.8784,91.9174,91.8101,91.8589,44359.0
2024-03-28 10:45:00,94.19,94.25,94.17,94.17,45864.0,91.8589,91.9174,91.8394,91.8394,45864.0
2024-03-28 10:50:00,94.17,94.24,94.12,94.14,66325.0,91.8394,91.9077,91.7906,91.8101,66325.0
2024-03-28 10:55:00,94.14,94.14,93.88,93.94,107406.0,91.8101,91.8101,91.5566,91.6151,107406.0
2024-03-28 11:00:00,93.93,93.95,93.83,93.94,70105.0,91.6053,91.6248,91.5078,91.6151,70105.0
2024-03-28 11:05:00,93.94,94.03,93.89,93.89,82186.0,91.6151,91.7029,91.5663,91.5663,82186.0
2024-03-28 11:10:00,93.89,94.0,93.88,93.95,81612.0,91.5663,91.6736,91.5566,91.6248,81612.0
2024-03-28 11:15:00,93.94,94.0,93.9,93.94,81219.0,91.6151,91.6736,91.5761,91.6151,81219.0
2024-03-28 11:20:00,93.93,93.95,93.76,93.78,94172.0,91.6053,91.6248,91.4395,91.459,94172.0
2024-03-28 11:25:00,93.77,93.86,93.74,93.79,172429.0,91.4493,91.5371,91.42,91.4688,172429.0
2024-03-28 11:30:00,93.78,93.78,93.69,93.69,112204.0,91.459,91.459,91.3713,91.3713,112204.0
2024-03-28 11:35:00,93.69,93.78,93.6,93.61,114659.0,91.3713,91.459,91.2835,91.2933,114659.0
2024-03-28 11:40:00,93.61,93.73,93.6,93.64,90390.0,91.2933,91.4103,91.2835,91.3225,90390.0
2024-03-28 11:45:00,93.64,93.78,93.62,93.77,76467.0,91.3225,91.459,91.303,91.4493,76467.0
2024-03-28 11:50:00,93.77,93.84,93.77,93.84,50112.0,91.4493,91.5176,91.4493,91.5176,50112.0
2024-03-28 11:55:00,93.83,93.84,93.73,93.77,42058.0,91.5078,91.5176,91.4103,91.4493,42058.0
2024-03-28 12:00:00,93.77,93.79,93.68,93.73,61170.0,91.4493,91.4688,91.3615,91.4103,61170.0
2024-03-28 12:05:00,93.74,93.76,93.63,93.65,50593.0,91.42,91.4395,91.3128,91.3323,50593.0
2024-03-28 12:10:00,93.67,93.71,93.64,93.67,88582.0,91.3518,91.3908,91.3225,91.3518,88582.0
2024-03-28 12:15:00,93.66,93.68,93.6,93.64,72804.0,91.342,91.3615,91.2835,91.3225,72804.0
2024-03-28 12:20:00,93.64,93.68,93.61,93.62,55893.0,91.3225,91.3615,91.2933,91.303,55893.0
2024-03-28 12:25:00,93.62,93.65,93.59,93.61,81708.0,91.303,91.3323,91.2738,91.2933,81708.0
2024-03-28 12:30:00,93.61,93.63,93.5,93.51,96993.0,91.2933,91.3128,91.186,91.1957,96993.0
2024-03-28 12:35:00,93.51,93.54,93.46,93.53,77398.0,91.1957,91.225,91.147,91.2152,77398.0
2024-03-28 12:40:00,93.52,93.66,93.49,93.65,81943.0,91.2055,91.342,91.1762,91.3323,81943.0
2024-03-28 12:45:00,93.65,93.73,93.64,93.72,53486.0,91.3323,91.4103,91.3225,91.4005,53486.0
2024-03-28 12:50:00,93.72,93.77,93.61,93.61,67996.0,91.4005,91.4493,91.2933,91.2933,67996.0
2024-03-28 12:55:00,93.61,93.63,93.55,93.59,64659.0,91.2933,91.3128,91.2347,91.2738,64659.0
2024-03-28 13:00:00,93.59,93.64,93.55,93.62,46015.0,91.2738,91.3225,91.2347,91.303,46015.0
2024-03-28 13:05:00,93.62,93.71,93.62,93.69,29029.0,91.303,91.3908,91.303,91.3713,29029.0
2024-03-28 13:10:00,93.69,93.72,93.66,93.69,34895.0,91.3713,91.4005,91.342,91.3713,34895.0
2024-03-28 13:15:00,93.69,93.75,93.68,93.73,45256.0,91.3713,91.4298,91.3615,91.4103,45256.0
2024-03-28 13:20:00,93.72,93.8,93.71,93.76,48739.0,91.4005,91.4786,91.3908,91.4395,48739.0
2024-03-28 13:25:00,93.77,93.86,93.76,93.86,39095.0,91.4493,91.5371,91.4395,91.5371,39095.0
2024-03-28 13:30:00,93.85,93.87,93.68,93.68,42993.0,91.5273,91.5468,91.3615,91.3615,42993.0
2024-03-28 13:35:00,93.69,93.72,93.61,93.66,74634.0,91.3713,91.4005,91.2933,91.342,74634.0
2024-03-28 13:40:00,93.67,93.71,93.66,93.68,41574.0,91.3518,91.3908,91.342,91.3615,41574.0
2024-03-28 13:45:00,93.68,93.7,93.63,93.66,48473.0,91.3615,91.381,91.3128,91.342,48473.0
2024-03-28 13:50:00,93.67,93.68,93.53,93.54,83696.0,91.3518,91.3615,91.2152,91.225,83696.0
2024-03-28 13:55:00,93.55,93.63,93.53,93.63,43080.0,91.2347,91.3128,91.2152,91.3128,43080.0
2024-03-28 14:00:00,93.63,93.64,93.43,93.44,132698.0,91.3128,91.3225,91.1177,91.1275,132698.0
2024-03-28 14:05:00,93.44,93.79,93.43,93.79,69855.0,91.1275,91.4688,91.1177,91.4688,69855.0
2024-03-28 14:10:00,93.78,93.89,93.75,93.86,36971.0,91.459,91.5663,91.4298,91.5371,36971.0
2024-03-28 14:15:00,93.86,93.93,93.84,93.89,52750.0,91.5371,91.6053,91.5176,91.5663,52750.0
2024-03-28 14:20:00,93.9,93.92,93.85,93.9,30182.0,91.5761,91.5956,91.5273,91.5761,30182.0
2024-03-28 14:25:00,93.9,93.92,93.88,93.91,56174.0,91.5761,91.5956,91.5566,91.5858,56174.0
2024-03-28 14:30:00,93.91,93.91,93.77,93.8,76702.0,91.5858,91.5858,91.4493,91.4786,76702.0
2024-03-28 14:35:00,93.8,93.86,93.76,93.85,42070.0,91.4786,91.5371,91.4395,91.5273,42070.0
2024-03-28 14:40:00,93.85,93.96,93.85,93.89,31629.0,91.5273,91.6346,91.5273,91.5663,31629.0
2024-03-28 14:45:00,93.87,93.91,93.84,93.89,55951.0,91.5468,91.5858,91.5176,91.5663,55951.0
2024-03-28 14:50:00,93.89,93.91,93.8,93.91,37928.0,91.5663,91.5858,91.4786,91.5858,37928.0
2024-03-28 14:55:00,93.91,94.02,93.9,93.96,46860.0,91.5858,91.6931,91.5761,91.6346,46860.0
2024-03-28 15:00:00,93.97,93.98,93.85,93.86,38701.0,91.6443,91.6541,91.5273,91.5371,38701.0
2024-03-28 15:05:00,93.86,93.94,93.85,93.93,42576.0,91.5371,91.6151,91.5273,91.6053,42576.0
2024-03-28 15:10:00,93.93,94.0,93.88,94.0,76966.0,91.6053,91.6736,91.5566,91.6736,76966.0
2024-03-28 15:15:00,93.98,94.07,93.97,94.0,63847.0,91.6541,91.7419,91.6443,91.6736,63847.0
2024-03-28 15:20:00,93.99,94.1,93.98,94.1,46775.0,91.6639,91.7711,91.6541,91.7711,46775.0
2024-03-28 15:25:00,94.11,94.11,94.05,94.06,70743.0,91.7809,91.7809,91.7224,91.7321,70743.0
2024-03-28 15:30:00,94.06,94.09,93.97,93.99,52852.0,91.7321,91.7614,91.6443,91.6639,52852.0
2024-03-28 15:35:00,94.0,94.01,93.88,93.9,69962.0,91.6736,91.6834,91.5566,91.5761,69962.0
2024-03-28 15:40:00,93.9,93.97,93.89,93.97,58486.0,91.5761,91.6443,91.5663,91.6443,58486.0
2024-03-28 15:45:00,93.97,94.06,93.93,94.0,72397.0,91.6443,91.7321,91.6053,91.6736,72397.0
2024-03-28 15:50:00,94.01,94.09,93.97,94.06,154041.0,91.6834,91.7614,91.6443,91.7321,154041.0
2024-03-28 15:55:00,94.06,94.2,93.97,93.97,584645.0,91.7321,91.8687,91.6443,91.6443,584645.0
2024-04-01 09:30:00,93.81,93.92,93.3,93.31,278019.0,91.4883,91.5956,90.9909,91.0007,278019.0
2024-04-01 09:35:00,93.31,93.31,92.94,93.09,136156.0,91.0007,91.0007,90.6398,90.7861,136156.0
2024-04-01 09:40:00,93.08,93.08,92.76,92.8,140828.0,90.7764,90.7764,90.4643,90.5033,140828.0
2024-04-01 09:45:00,92.8,92.8,92.36,92.44,191547.0,90.5033,90.5033,90.0742,90.1522,191547.0
2024-04-01 09:50:00,92.43,92.62,92.42,92.57,112641.0,90.1425,90.3278,90.1327,90.279,112641.0
2024-04-01 09:55:00,92.57,92.63,92.48,92.6,105291.0,90.279,90.3375,90.1912,90.3083,105291.0
2024-04-01 10:00:00,92.59,92.59,92.22,92.25,182116.0,90.2985,90.2985,89.9377,89.9669,182116.0
2024-04-01 10:05:00,92.25,92.37,92.22,92.32,151091.0,89.9669,90.0839,89.9377,90.0352,151091.0
2024-04-01 10:10:00,92.33,92.33,92.04,92.06,170349.0,90.0449,90.0449,89.7621,89.7816,170349.0
2024-04-01 10:15:00,92.06,92.07,91.91,91.94,221675.0,89.7816,89.7914,89.6353,89.6646,221675.0
2024-04-01 10:20:00,91.94,92.08,91.87,91.88,146171.0,89.6646,89.8011,89.5963,89.6061,146171.0
2024-04-01 10:25:00,91.88,91.97,91.82,91.83,108688.0,89.6061,89.6938,89.5476,89.5573,108688.0
2024-04-01 10:30:00,91.82,91.83,91.71,91.75,111314.0,89.5476,89.5573,89.4403,89.4793,111314.0
2024-04-01 10:35:00,91.76,91.87,91.69,91.79,135512.0,89.489,89.5963,89.4208,89.5183,135512.0
2024-04-01 10:40:00,91.79,91.86,91.75,91.82,71927.0,89.5183,89.5866,89.4793,89.5476,71927.0
2024-04-01 10:45:00,91.82,91.83,91.7,91.72,130381.0,89.5476,89.5573,89.4305,89.45,130381.0
2024-04-01 10:50:00,91.72,91.81,91.71,91.74,78892.0,89.45,89.5378,89.4403,89.4695,78892.0
2024-04-01 10:55:00,91.73,91.82,91.71,91.79,106781.0,89.4598,89.5476,89.4403,89.5183,106781.0
2024-04-01 11:00:00,91.79,92.0,91.77,92.0,140344.0,89.5183,89.7231,89.4988,89.7231,140344.0
2024-04-01 11:05:00,92.0,92.01,91.88,91.9,85436.0,89.7231,89.7329,89.6061,89.6256,85436.0
2024-04-01 11:10:00,91.9,92.07,91.88,92.01,78838.0,89.6256,89.7914,89.6061,89.7329,78838.0
2024-04-01 11:15:00,92.01,92.04,91.85,91.9,82125.0,89.7329,89.7621,89.5768,89.6256,82125.0
2024-04-01 11:20:00,91.91,92.07,91.9,92.03,68911.0,89.6353,89.7914,89.6256,89.7524,68911.0
2024-04-01 11:25:00,92.04,92.12,92.01,92.09,112068.0,89.7621,89.8401,89.7329,89.8109,112068.0
2024-04-01 11:30:00,92.09,92.15,92.01,92.15,110509.0,89.8109,89.8694,89.7329,89.8694,110509.0
2024-04-01 11:35:00,92.15,92.19,92.1,92.12,130670.0,89.8694,89.9084,89.8206,89.8401,130670.0
2024-04-01 11:40:00,92.13,92.15,92.06,92.09,102725.0,89.8499,89.8694,89.7816,89.8109,102725.0
2024-04-01 11:45:00,92.09,92.23,92.02,92.21,157232.0,89.8109,89.9474,89.7426,89.9279,157232.0
2024-04-01 11:50:00,92.21,92.25,92.14,92.15,66911.0,89.9279,89.9669,89.8596,89.8694,66911.0
2024-04-01 11:55:00,92.15,92.2,92.08,92.17,69653.0,89.8694,89.9182,89.8011,89.8889,69653.0
2024-04-01 12:00:00,92.16,92.22,92.1,92.12,58539.0,89.8791,89.9377,89.8206,89.8401,58539.0
2024-04-01 12:05:00,92.11,92.15,92.06,92.12,59563.0,89.8304,89.8694,89.7816,89.8401,59563.0
2024-04-01 12:10:00,92.12,92.12,91.94,92.06,135971.0,89.8401,89.8401,89.6646,89.7816,135971.0
2024-04-01 12:15:00,92.06,92.1,91.96,92.1,70150.0,89.7816,89.8206,89.6841,89.8206,70150.0
2024-04-01 12:20:00,92.1,92.33,92.1,92.21,117681.0,89.8206,90.0449,89.8206,89.9279,117681.0
2024-04-01 12:25:00,92.22,92.28,92.16,92.16,37112.0,89.9377,89.9962,89.8791,89.8791,37112.0
2024-04-01 12:30:00,92.16,92.22,92.14,92.2,43274.0,89.8791,89.9377,89.8596,89.9182,43274.0
2024-04-01 12:35:00,92.19,92.27,92.15,92.26,62848.0,89.9084,89.9864,89.8694,89.9767,62848.0
2024-04-01 12:40:00,92.26,92.29,92.22,92.23,44691.0,89.9767,90.0059,89.9377,89.9474,44691.0
2024-04-01 12:45:00,92.25,92.26,92.14,92.18,51135.0,89.9669,89.9767,89.8596,89.8986,51135.0
2024-04-01 12:50:00,92.18,92.22,92.14,92.16,42658.0,89.8986,89.9377,89.8596,89.8791,42658.0
2024-04-01 12:55:00,92.18,92.21,92.12,92.16,81146.0,89.8986,89.9279,89.8401,89.8791,81146.0
2024-04-01 13:00:00,92.16,92.21,92.14,92.16,53393.0,89.8791,89.9279,89.8596,89.8791,53393.0
2024-04-01 13:05:00,92.17,92.23,92.17,92.21,48791.0,89.8889,89.9474,89.8889,89.9279,48791.0
2024-04-01 13:10:00,92.22,92.32,92.2,92.26,128262.0,89.9377,90.0352,89.9182,89.9767,128262.0
2024-04-01 13:15:00,92.25,92.29,92.21,92.23,74359.0,89.9669,90.0059,89.9279,89.9474,74359.0
2024-04-01 13:20:00,92.22,92.25,92.15,92.17,28935.0,89.9377,89.9669,89.8694,89.8889,28935.0
2024-04-01 13:25:00,92.17,92.23,92.1,92.2,62716.0,89.8889,89.9474,89.8206,89.9182,62716.0
2024-04-01 13:30:00,92.2,92.32,92.19,92.3,50799.0,89.9182,90.0352,89.9084,90.0157,50799.0
2024-04-01 13:35:00,92.3,92.42,92.29,92.34,47943.0,90.0157,90.1327,90.0059,90.0547,47943.0
2024-04-01 13:40:00,92.35,92.5,92.32,92.45,93781.0,90.0644,90.2107,90.0352,90.162,93781.0
2024-04-01 13:45:00,92.45,92.48,92.35,92.36,71269.0,90.162,90.1912,90.0644,90.0742,71269.0
2024-04-01 13:50:00,92.37,92.42,92.33,92.36,49635.0,90.0839,90.1327,90.0449,90.0742,49635.0
2024-04-01 13:55:00,92.37,92.44,92.36,92.38,39797.0,90.0839,90.1522,90.0742,90.0937,39797.0
2024-04-01 14:00:00,92.38,92.41,92.33,92.37,41529.0,90.0937,90.123,90.0449,90.0839,41529.0
2024-04-01 14:05:00,92.37,92.43,92.31,92.32,89166.0,90.0839,90.1425,90.0254,90.0352,89166.0
2024-04-01 14:10:00,92.32,92.37,92.28,92.36,53723.0,90.0352,90.0839,89.9962,90.0742,53723.0
2024-04-01 14:15:00,92.36,92.43,92.32,92.38,39157.0,90.0742,90.1425,90.0352,90.0937,39157.0
2024-04-01 14:20:00,92.37,92.41,92.32,92.33,32873.0,90.0839,90.123,90.0352,90.0449,32873.0
2024-04-01 14:25:00,92.33,92.39,92.32,92.33,39872.0,90.0449,90.1034,90.0352,90.0449,39872.0
2024-04-01 14:30:00,92.33,92.54,92.32,92.44,114681.0,90.0449,90.2497,90.0352,90.1522,114681.0
2024-04-01 14:35:00,92.46,92.5,92.42,92.48,50961.0,90.1717,90.2107,90.1327,90.1912,50961.0
2024-04-01 14:40:00,92.48,92.55,92.44,92.54,68651.0,90.1912,90.2595,90.1522,90.2497,68651.0
2024-04-01 14:45:00,92.53,92.6,92.51,92.59,68627.0,90.24,90.3083,90.2205,90.2985,68627.0
2024-04-01 14:50:00,92.59,92.68,92.54,92.58,119351.0,90.2985,90.3863,90.2497,90.2887,119351.0
2024-04-01 14:55:00,92.57,92.6,92.48,92.51,72909.0,90.279,90.3083,90.1912,90.2205,72909.0
2024-04-01 15:00:00,92.51,92.54,92.48,92.53,94191.0,90.2205,90.2497,90.1912,90.24,94191.0
2024-04-01 15:05:00,92.53,92.54,92.49,92.53,55977.0,90.24,90.2497,90.201,90.24,55977.0
2024-04-01 15:10:00,92.52,92.56,92.52,92.54,54144.0,90.2302,90.2692,90.2302,90.2497,54144.0
2024-04-01 15:15:00,92.55,92.62,92.53,92.54,57466.0,90.2595,90.3278,90.24,90.2497,57466.0
2024-04-01 15:20:00,92.55,92.57,92.52,92.53,52868.0,90.2595,90.279,90.2302,90.24,52868.0
2024-04-01 15:25:00,92.53,92.55,92.47,92.49,72059.0,90.24,90.2595,90.1815,90.201,72059.0
2024-04-01 15:30:00,92.5,92.55,92.47,92.48,98411.0,90.2107,90.2595,90.1815,90.1912,98411.0
2024-04-01 15:35:00,92.48,92.49,92.39,92.44,69190.0,90.1912,90.201,90.1034,90.1522,69190.0
2024-04-01 15:40:00,92.45,92.56,92.39,92.55,107948.0,90.162,90.2692,90.1034,90.2595,107948.0
2024-04-01 15:45:00,92.55,92.55,92.44,92.45,90529.0,90.2595,90.2595,90.1522,90.162,90529.0
2024-04-01 15:50:00,92.46,92.59,92.41,92.58,175413.0,90.1717,90.2985,90.123,90.2887,175413.0
2024-04-01 15:55:00,92.58,92.63,92.5,92.52,464226.0,90.2887,90.3375,90.2107,90.2302,464226.0
2024-04-02 09:30:00,91.76,91.9,91.3,91.56,374490.0,89.489,89.6256,89.0404,89.294,374490.0
2024-04-02 09:35:00,91.55,91.82,91.42,91.8,152507.0,89.2842,89.5476,89.1575,89.5281,152507.0
2024-04-02 09:40:00,91.79,91.86,91.55,91.64,94063.0,89.5183,89.5866,89.2842,89.372,94063.0
2024-04-02 09:45:00,91.64,91.68,91.44,91.45,186314.0,89.372,89.411,89.177,89.1867,186314.0
2024-04-02 09:50:00,91.44,91.52,91.23,91.44,231553.0,89.177,89.255,88.9722,89.177,231553.0
2024-04-02 09:55:00,91.46,91.59,91.4,91.48,122038.0,89.1965,89.3232,89.138,89.216,122038.0
2024-04-02 10:00:00,91.49,91.66,91.45,91.63,89627.0,89.2257,89.3915,89.1867,89.3623,89627.0
2024-04-02 10:05:00,91.62,91.69,91.51,91.52,94235.0,89.3525,89.4208,89.2452,89.255,94235.0
2024-04-02 10:10:00,91.52,91.59,91.37,91.54,110613.0,89.255,89.3232,89.1087,89.2745,110613.0
2024-04-02 10:15:00,91.56,91.78,91.55,91.65,70492.0,89.294,89.5085,89.2842,89.3818,70492.0
2024-04-02 10:20:00,91.65,91.73,91.59,91.63,58853.0,89.3818,89.4598,89.3232,89.3623,58853.0
2024-04-02 10:25:00,91.64,91.69,91.56,91.59,63270.0,89.372,89.4208,89.294,89.3232,63270.0
2024-04-02 10:30:00,91.58,91.58,91.35,91.41,83244.0,89.3135,89.3135,89.0892,89.1477,83244.0
2024-04-02 10:35:00,91.42,91.51,91.39,91.49,105793.0,89.1575,89.2452,89.1282,89.2257,105793.0
2024-04-02 10:40:00,91.49,91.55,91.36,91.36,81519.0,89.2257,89.2842,89.0989,89.0989,81519.0
2024-04-02 10:45:00,91.36,91.37,91.19,91.21,97524.0,89.0989,89.1087,88.9331,88.9527,97524.0
2024-04-02 10:50:00,91.22,91.4,91.22,91.4,69615.0,88.9624,89.138,88.9624,89.138,69615.0
2024-04-02 10:55:00,91.41,91.44,91.25,91.28,59924.0,89.1477,89.177,88.9917,89.0209,59924.0
2024-04-02 11:00:00,91.28,91.28,91.14,91.17,118920.0,89.0209,89.0209,88.8844,88.9136,118920.0
2024-04-02 11:05:00,91.15,91.27,91.15,91.15,112031.0,88.8941,89.0112,88.8941,88.8941,112031.0
2024-04-02 11:10:00,91.16,91.27,91.1,91.11,110639.0,88.9039,89.0112,88.8454,88.8551,110639.0
2024-04-02 11:15:00,91.1,91.17,91.08,91.13,68790.0,88.8454,88.9136,88.8259,88.8746,68790.0
2024-04-02 11:20:00,91.14,91.16,91.04,91.07,104272.0,88.8844,88.9039,88.7869,88.8161,104272.0
2024-04-02 11:25:00,91.08,91.15,91.07,91.07,74926.0,88.8259,88.8941,88.8161,88.8161,74926.0
2024-04-02 11:30:00,91.07,91.09,90.98,91.07,248740.0,88.8161,88.8356,88.7283,88.8161,248740.0
2024-04-02 11:35:00,91.09,91.09,90.96,91.03,92200.0,88.8356,88.8356,88.7088,88.7771,92200.0
2024-04-02 11:40:00,91.03,91.16,91.02,91.08,72209.0,88.7771,88.9039,88.7674,88.8259,72209.0
2024-04-02 11:45:00,91.08,91.09,90.88,90.93,126645.0,88.8259,88.8356,88.6308,88.6796,126645.0
2024-04-02 11:50:00,90.93,91.0,90.9,90.95,90936.0,88.6796,88.7479,88.6503,88.6991,90936.0
2024-04-02 11:55:00,90.95,90.96,90.83,90.85,96555.0,88.6991,88.7088,88.5821,88.6016,96555.0
2024-04-02 12:00:00,90.85,90.95,90.83,90.91,121011.0,88.6016,88.6991,88.5821,88.6601,121011.0
2024-04-02 12:05:00,90.92,91.1,90.9,91.1,67129.0,88.6698,88.8454,88.6503,88.8454,67129.0
2024-04-02 12:10:00,91.09,91.1,91.03,91.04,53442.0,88.8356,88.8454,88.7771,88.7869,53442.0
2024-04-02 12:15:00,91.04,91.11,91.01,91.07,49301.0,88.7869,88.8551,88.7576,88.8161,49301.0
2024-04-02 12:20:00,91.08,91.21,91.07,91.2,39746.0,88.8259,88.9527,88.8161,88.9429,39746.0
2024-04-02 12:25:00,91.21,91.22,91.07,91.09,55876.0,88.9527,88.9624,88.8161,88.8356,55876.0
2024-04-02 12:30:00,91.09,91.24,91.08,91.2,46694.0,88.8356,88.9819,88.8259,88.9429,46694.0
2024-04-02 12:35:00,91.18,91.2,91.13,91.13,38805.0,88.9234,88.9429,88.8746,88.8746,38805.0
2024-04-02 12:40:00,91.13,91.17,91.1,91.12,40508.0,88.8746,88.9136,88.8454,88.8649,40508.0
2024-04-02 12:45:00,91.13,91.19,91.08,91.13,45475.0,88.8746,88.9331,88.8259,88.8746,45475.0
2024-04-02 12:50:00,91.13,91.16,91.08,91.1,45955.0,88.8746,88.9039,88.8259,88.8454,45955.0
2024-04-02 12:55:00,91.1,91.16,91.08,91.15,35052.0,88.8454,88.9039,88.8259,88.8941,35052.0
2024-04-02 13:00:00,91.16,91.18,91.11,91.12,31773.0,88.9039,88.9234,88.8551,88.8649,31773.0
2024-04-02 13:05:00,91.12,91.13,91.01,91.04,45967.0,88.8649,88.8746,88.7576,88.7869,45967.0
2024-04-02 13:10:00,91.04,91.04,90.92,90.94,47092.0,88.7869,88.7869,88.6698,88.6893,47092.0
2024-04-02 13:15:00,90.95,90.96,90.85,90.85,69510.0,88.6991,88.7088,88.6016,88.6016,69510.0
2024-04-02 13:20:00,90.87,90.94,90.86,90.91,45850.0,88.6211,88.6893,88.6113,88.6601,45850.0
2024-04-02 13:25:00,90.91,90.95,90.88,90.9,48784.0,88.6601,88.6991,88.6308,88.6503,48784.0
2024-04-02 13:30:00,90.9,90.9,90.83,90.83,58629.0,88.6503,88.6503,88.5821,88.5821,58629.0
2024-04-02 13:35:00,90.84,90.85,90.64,90.65,165500.0,88.5918,88.6016,88.3968,88.4065,165500.0
2024-04-02 13:40:00,90.66,90.8,90.63,90.78,79227.0,88.4163,88.5528,88.387,88.5333,79227.0
2024-04-02 13:45:00,90.78,90.88,90.76,90.86,29425.0,88.5333,88.6308,88.5138,88.6113,29425.0
2024-04-02 13:50:00,90.86,90.89,90.82,90.88,34093.0,88.6113,88.6406,88.5723,88.6308,34093.0
2024-04-02 13:55:00,90.88,90.92,90.82,90.82,38193.0,88.6308,88.6698,88.5723,88.5723,38193.0
2024-04-02 14:00:00,90.82,90.84,90.79,90.82,27333.0,88.5723,88.5918,88.543,88.5723,27333.0
2024-04-02 14:05:00,90.83,90.94,90.82,90.92,51815.0,88.5821,88.6893,88.5723,88.6698,51815.0
2024-04-02 14:10:00,90.92,90.98,90.9,90.91,57525.0,88.6698,88.7283,88.6503,88.6601,57525.0
2024-04-02 14:15:00,90.91,90.93,90.85,90.87,62931.0,88.6601,88.6796,88.6016,88.6211,62931.0
2024-04-02 14:20:00,90.86,90.9,90.83,90.84,48421.0,88.6113,88.6503,88.5821,88.5918,48421.0
2024-04-02 14:25:00,90.84,90.94,90.83,90.85,49572.0,88.5918,88.6893,88.5821,88.6016,49572.0
2024-04-02 14:30:00,90.86,90.89,90.81,90.82,59775.0,88.6113,88.6406,88.5626,88.5723,59775.0
2024-04-02 14:35:00,90.82,90.84,90.77,90.81,61474.0,88.5723,88.5918,88.5235,88.5626,61474.0
2024-04-02 14:40:00,90.81,90.86,90.8,90.86,93175.0,88.5626,88.6113,88.5528,88.6113,93175.0
2024-04-02 14:45:00,90.87,90.91,90.83,90.9,51156.0,88.6211,88.6601,88.5821,88.6503,51156.0
2024-04-02 14:50:00,90.91,91.02,90.89,90.89,91427.0,88.6601,88.7674,88.6406,88.6406,91427.0
2024-04-02 14:55:00,90.9,90.95,90.89,90.94,45658.0,88.6503,88.6991,88.6406,88.6893,45658.0
2024-04-02 15:00:00,90.94,91.04,90.92,91.04,52551.0,88.6893,88.7869,88.6698,88.7869,52551.0
2024-04-02 15:05:00,91.04,91.1,91.0,91.03,104777.0,88.7869,88.8454,88.7479,88.7771,104777.0
2024-04-02 15:10:00,91.03,91.12,91.02,91.05,62147.0,88.7771,88.8649,88.7674,88.7966,62147.0
2024-04-02 15:15:00,91.04,91.05,91.01,91.02,49596.0,88.7869,88.7966,88.7576,88.7674,49596.0
2024-04-02 15:20:00,91.02,91.15,91.01,91.14,87468.0,88.7674,88.8941,88.7576,88.8844,87468.0
2024-04-02 15:25:00,91.14,91.18,91.11,91.13,71647.0,88.8844,88.9234,88.8551,88.8746,71647.0
2024-04-02 15:30:00,91.12,91.21,91.07,91.17,211623.0,88.8649,88.9527,88.8161,88.9136,211623.0
2024-04-02 15:35:00,91.17,91.21,91.15,91.18,82716.0,88.9136,88.9527,88.8941,88.9234,82716.0
2024-04-02 15:40:00,91.18,91.2,91.13,91.14,118187.0,88.9234,88.9429,88.8746,88.8844,118187.0
2024-04-02 15:45:00,91.14,91.2,91.12,91.18,138141.0,88.8844,88.9429,88.8649,88.9234,138141.0
2024-04-02 15:50:00,91.18,91.21,91.1,91.15,246766.0,88.9234,88.9527,88.8454,88.8941,246766.0
2024-04-02 15:55:00,91.16,91.19,90.93,90.98,555769.0,88.9039,88.9331,88.6796,88.7283,555769.0
2024-04-03 09:30:00,91.01,91.44,90.77,90.78,268165.0,88.7576,89.177,88.5235,88.5333,268165.0
2024-04-03 09:35:00,90.76,90.78,90.35,90.48,196870.0,88.5138,88.5333,88.1139,88.2407,196870.0
2024-04-03 09:40:00,90.46,90.5,90.28,90.44,131683.0,88.2212,88.2602,88.0457,88.2017,131683.0
2024-04-03 09:45:00,90.45,90.7,90.44,90.7,92028.0,88.2115,88.4553,88.2017,88.4553,92028.0
2024-04-03 09:50:00,90.72,90.72,90.58,90.69,85731.0,88.4748,88.4748,88.3382,88.4455,85731.0
2024-04-03 09:55:00,90.71,90.88,90.59,90.63,75253.0,88.465,88.6308,88.348,88.387,75253.0
2024-04-03 10:00:00,90.63,91.07,90.62,90.87,103642.0,88.387,88.8161,88.3773,88.6211,103642.0
2024-04-03 10:05:00,90.87,91.13,90.85,90.97,83020.0,88.6211,88.8746,88.6016,88.7186,83020.0
2024-04-03 10:10:00,90.97,91.04,90.8,90.95,64734.0,88.7186,88.7869,88.5528,88.6991,64734.0
2024-04-03 10:15:00,90.93,90.97,90.81,90.85,59076.0,88.6796,88.7186,88.5626,88.6016,59076.0
2024-04-03 10:20:00,90.85,90.87,90.69,90.72,69424.0,88.6016,88.6211,88.4455,88.4748,69424.0
2024-04-03 10:25:00,90.72,90.77,90.62,90.63,63793.0,88.4748,88.5235,88.3773,88.387,63793.0
2024-04-03 10:30:00,90.63,90.74,90.59,90.6,70283.0,88.387,88.4943,88.348,88.3577,70283.0
2024-04-03 10:35:00,90.61,90.83,90.59,90.83,69749.0,88.3675,88.5821,88.348,88.5821,69749.0
2024-04-03 10:40:00,90.82,90.98,90.79,90.86,85314.0,88.5723,88.7283,88.543,88.6113,85314.0
2024-04-03 10:45:00,90.86,90.87,90.72,90.73,48719.0,88.6113,88.6211,88.4748,88.4845,48719.0
2024-04-03 10:50:00,90.73,90.79,90.63,90.71,101924.0,88.4845,88.543,88.387,88.465,101924.0
2024-04-03 10:55:00,90.7,90.8,90.7,90.77,52831.0,88.4553,88.5528,88.4553,88.5235,52831.0
2024-04-03 11:00:00,90.77,90.85,90.75,90.84,59014.0,88.5235,88.6016,88.504,88.5918,59014.0
2024-04-03 11:05:00,90.84,90.88,90.8,90.86,35817.0,88.5918,88.6308,88.5528,88.6113,35817.0
2024-04-03 11:10:00,90.86,91.03,90.86,91.02,51692.0,88.6113,88.7771,88.6113,88.7674,51692.0
2024-04-03 11:15:00,91.02,91.04,90.92,90.97,47690.0,88.7674,88.7869,88.6698,88.7186,47690.0
2024-04-03 11:20:00,90.97,91.02,90.9,90.91,89172.0,88.7186,88.7674,88.6503,88.6601,89172.0
2024-04-03 11:25:00,90.92,91.02,90.87,90.88,36791.0,88.6698,88.7674,88.6211,88.6308,36791.0
2024-04-03 11:30:00,90.88,90.95,90.83,90.87,57816.0,88.6308,88.6991,88.5821,88.6211,57816.0
2024-04-03 11:35:00,90.86,90.95,90.8,90.95,75864.0,88.6113,88.6991,88.5528,88.6991,75864.0
2024-04-03 11:40:00,90.95,91.02,90.9,90.91,52853.0,88.6991,88.7674,88.6503,88.6601,52853.0
2024-04-03 11:45:00,90.9,90.91,90.82,90.85,43238.0,88.6503,88.6601,88.5723,88.6016,43238.0
2024-04-03 11:50:00,90.84,90.87,90.82,90.83,41011.0,88.5918,88.6211,88.5723,88.5821,41011.0
2024-04-03 11:55:00,90.84,90.84,90.67,90.72,56874.0,88.5918,88.5918,88.426,88.4748,56874.0
2024-04-03 12:00:00,90.72,90.83,90.67,90.83,67300.0,88.4748,88.5821,88.426,88.5821,67300.0
2024-04-03 12:05:00,90.82,91.0,90.81,90.99,95495.0,88.5723,88.7479,88.5626,88.7381,95495.0
2024-04-03 12:10:00,90.99,91.02,90.91,90.97,60071.0,88.7381,88.7674,88.6601,88.7186,60071.0
2024-04-03 12:15:00,90.96,91.12,90.9,91.1,192142.0,88.7088,88.8649,88.6503,88.8454,192142.0
2024-04-03 12:20:00,91.09,91.09,90.8,90.83,69570.0,88.8356,88.8356,88.5528,88.5821,69570.0
2024-04-03 12:25:00,90.84,90.95,90.84,90.9,35403.0,88.5918,88.6991,88.5918,88.6503,35403.0
2024-04-03 12:30:00,90.9,90.97,90.89,90.91,38863.0,88.6503,88.7186,88.6406,88.6601,38863.0
2024-04-03 12:35:00,90.91,90.94,90.72,90.74,51357.0,88.6601,88.6893,88.4748,88.4943,51357.0
2024-04-03 12:40:00,90.76,90.91,90.76,90.88,40106.0,88.5138,88.6601,88.5138,88.6308,40106.0
2024-04-03 12:45:00,90.87,90.91,90.83,90.88,36382.0,88.6211,88.6601,88.5821,88.6308,36382.0
2024-04-03 12:50:00,90.88,90.93,90.78,90.8,33088.0,88.6308,88.6796,88.5333,88.5528,33088.0
2024-04-03 12:55:00,90.81,90.83,90.73,90.77,44427.0,88.5626,88.5821,88.4845,88.5235,44427.0
2024-04-03 13:00:00,90.77,90.85,90.77,90.8,26471.0,88.5235,88.6016,88.5235,88.5528,26471.0
2024-04-03 13:05:00,90.79,90.85,90.75,90.83,39574.0,88.543,88.6016,88.504,88.5821,39574.0
2024-04-03 13:10:00,90.83,90.88,90.82,90.88,36436.0,88.5821,88.6308,88.5723,88.6308,36436.0
2024-04-03 13:15:00,90.87,90.9,90.81,90.82,33083.0,88.6211,88.6503,88.5626,88.5723,33083.0
2024-04-03 13:20:00,90.81,90.85,90.79,90.81,48428.0,88.5626,88.6016,88.543,88.5626,48428.0
2024-04-03 13:25:00,90.81,90.86,90.8,90.85,39121.0,88.5626,88.6113,88.5528,88.6016,39121.0
2024-04-03 13:30:00,90.84,90.86,90.79,90.81,46402.0,88.5918,88.6113,88.543,88.5626,46402.0
2024-04-03 13:35:00,90.81,90.85,90.77,90.78,35122.0,88.5626,88.6016,88.5235,88.5333,35122.0
2024-04-03 13:40:00,90.8,90.88,90.77,90.83,42431.0,88.5528,88.6308,88.5235,88.5821,42431.0
2024-04-03 13:45:00,90.83,90.9,90.81,90.83,32776.0,88.5821,88.6503,88.5626,88.5821,32776.0
2024-04-03 13:50:00,90.83,90.85,90.79,90.8,47928.0,88.5821,88.6016,88.543,88.5528,47928.0
2024-04-03 13:55:00,90.8,90.9,90.8,90.9,42484.0,88.5528,88.6503,88.5528,88.6503,42484.0
2024-04-03 14:00:00,90.89,90.91,90.86,90.89,31315.0,88.6406,88.6601,88.6113,88.6406,31315.0
2024-04-03 14:05:00,90.88,90.96,90.88,90.95,31998.0,88.6308,88.7088,88.6308,88.6991,31998.0
2024-04-03 14:10:00,90.95,90.98,90.92,90.97,34225.0,88.6991,88.7283,88.6698,88.7186,34225.0
2024-04-03 14:15:00,90.97,91.0,90.93,90.96,35886.0,88.7186,88.7479,88.6796,88.7088,35886.0
2024-04-03 14:20:00,90.95,90.98,90.9,90.95,36563.0,88.6991,88.7283,88.6503,88.6991,36563.0
2024-04-03 14:25:00,90.95,90.98,90.91,90.97,35623.0,88.6991,88.7283,88.6601,88.7186,35623.0
2024-04-03 14:30:00,90.97,90.99,90.92,90.96,72503.0,88.7186,88.7381,88.6698,88.7088,72503.0
2024-04-03 14:35:00,90.96,90.98,90.93,90.96,42542.0,88.7088,88.7283,88.6796,88.7088,42542.0
2024-04-03 14:40:00,90.97,90.99,90.92,90.93,72035.0,88.7186,88.7381,88.6698,88.6796,72035.0
2024-04-03 14:45:00,90.94,90.95,90.85,90.89,49072.0,88.6893,88.6991,88.6016,88.6406,49072.0
2024-04-03 14:50:00,90.89,90.93,90.87,90.9,36217.0,88.6406,88.6796,88.6211,88.6503,36217.0
2024-04-03 14:55:00,90.89,90.9,90.82,90.89,42287.0,88.6406,88.6503,88.5723,88.6406,42287.0
2024-04-03 15:00:00,90.9,90.9,90.77,90.77,54820.0,88.6503,88.6503,88.5235,88.5235,54820.0
2024-04-03 15:05:00,90.77,90.79,90.72,90.75,53873.0,88.5235,88.543,88.4748,88.504,53873.0
2024-04-03 15:10:00,90.74,90.76,90.57,90.57,115217.0,88.4943,88.5138,88.3285,88.3285,115217.0
2024-04-03 15:15:00,90.57,90.62,90.47,90.53,97574.0,88.3285,88.3773,88.231,88.2895,97574.0
2024-04-03 15:20:00,90.54,90.55,90.45,90.49,57352.0,88.2992,88.309,88.2115,88.2505,57352.0
2024-04-03 15:25:00,90.49,90.58,90.47,90.56,75292.0,88.2505,88.3382,88.231,88.3187,75292.0
2024-04-03 15:30:00,90.56,90.59,90.49,90.52,83939.0,88.3187,88.348,88.2505,88.2797,83939.0
2024-04-03 15:35:00,90.52,90.61,90.5,90.57,150980.0,88.2797,88.3675,88.2602,88.3285,150980.0
2024-04-03 15:40:00,90.57,90.57,90.45,90.46,147117.0,88.3285,88.3285,88.2115,88.2212,147117.0
2024-04-03 15:45:00,90.46,90.47,90.41,90.46,147376.0,88.2212,88.231,88.1725,88.2212,147376.0
2024-04-03 15:50:00,90.46,90.5,90.42,90.44,208841.0,88.2212,88.2602,88.1822,88.2017,208841.0
2024-04-03 15:55:00,90.45,90.45,90.28,90.34,525220.0,88.2115,88.2115,88.0457,88.1042,525220.0
2024-04-04 09:30:00,90.95,91.05,90.65,90.78,243513.0,88.6991,88.7966,88.4065,88.5333,243513.0
2024-04-04 09:35:00,90.79,90.84,90.59,90.61,110546.0,88.543,88.5918,88.348,88.3675,110546.0
2024-04-04 09:40:00,90.61,90.79,90.42,90.58,176335.0,88.3675,88.543,88.1822,88.3382,176335.0
2024-04-04 09:45:00,90.58,90.74,90.49,90.7,120606.0,88.3382,88.4943,88.2505,88.4553,120606.0
2024-04-04 09:50:00,90.71,90.8,90.65,90.7,87312.0,88.465,88.5528,88.4065,88.4553,87312.0
2024-04-04 09:55:00,90.71,90.84,90.62,90.84,135006.0,88.465,88.5918,88.3773,88.5918,135006.0
2024-04-04 10:00:00,90.84,90.96,90.68,90.69,137248.0,88.5918,88.7088,88.4358,88.4455,137248.0
2024-04-04 10:05:00,90.68,90.76,90.63,90.72,53290.0,88.4358,88.5138,88.387,88.4748,53290.0
2024-04-04 10:10:00,90.71,90.76,90.66,90.7,103965.0,88.465,88.5138,88.4163,88.4553,103965.0
2024-04-04 10:15:00,90.71,90.71,90.43,90.48,140216.0,88.465,88.465,88.192,88.2407,140216.0
2024-04-04 10:20:00,90.5,90.54,90.28,90.31,137563.0,88.2602,88.2992,88.0457,88.0749,137563.0
2024-04-04 10:25:00,90.31,90.37,90.23,90.35,103197.0,88.0749,88.1334,87.9969,88.1139,103197.0
2024-04-04 10:30:00,90.35,90.4,90.25,90.27,98168.0,88.1139,88.1627,88.0164,88.0359,98168.0
2024-04-04 10:35:00,90.28,90.39,90.23,90.39,107901.0,88.0457,88.1529,87.9969,88.1529,107901.0
2024-04-04 10:40:00,90.4,90.45,90.3,90.31,63398.0,88.1627,88.2115,88.0652,88.0749,63398.0
2024-04-04 10:45:00,90.3,90.39,90.27,90.38,95559.0,88.0652,88.1529,88.0359,88.1432,95559.0
2024-04-04 10:50:00,90.38,90.39,90.3,90.32,87320.0,88.1432,88.1529,88.0652,88.0847,87320.0
2024-04-04 10:55:00,90.33,90.33,90.17,90.23,85674.0,88.0944,88.0944,87.9384,87.9969,85674.0
2024-04-04 11:00:00,90.23,90.24,90.08,90.1,171131.0,87.9969,88.0067,87.8506,87.8701,171131.0
2024-04-04 11:05:00,90.11,90.2,90.09,90.16,62806.0,87.8799,87.9676,87.8604,87.9286,62806.0
2024-04-04 11:10:00,90.19,90.2,90.09,90.12,97876.0,87.9579,87.9676,87.8604,87.8896,97876.0
2024-04-04 11:15:00,90.13,90.17,90.09,90.16,70385.0,87.8994,87.9384,87.8604,87.9286,70385.0
2024-04-04 11:20:00,90.15,90.3,90.14,90.29,71345.0,87.9189,88.0652,87.9091,88.0554,71345.0
2024-04-04 11:25:00,90.29,90.33,90.19,90.22,79123.0,88.0554,88.0944,87.9579,87.9872,79123.0
2024-04-04 11:30:00,90.23,90.28,90.15,90.27,71058.0,87.9969,88.0457,87.9189,88.0359,71058.0
2024-04-04 11:35:00,90.28,90.37,90.26,90.27,31466.0,88.0457,88.1334,88.0262,88.0359,31466.0
2024-04-04 11:40:00,90.27,90.31,90.18,90.21,53336.0,88.0359,88.0749,87.9481,87.9774,53336.0
2024-04-04 11:45:00,90.22,90.25,90.19,90.23,44768.0,87.9872,88.0164,87.9579,87.9969,44768.0
2024-04-04 11:50:00,90.23,90.23,90.14,90.16,95219.0,87.9969,87.9969,87.9091,87.9286,95219.0
2024-04-04 11:55:00,90.15,90.32,90.13,90.31,98125.0,87.9189,88.0847,87.8994,88.0749,98125.0
2024-04-04 12:00:00,90.31,90.32,90.16,90.21,128820.0,88.0749,88.0847,87.9286,87.9774,128820.0
2024-04-04 12:05:00,90.22,90.41,90.22,90.37,45288.0,87.9872,88.1725,87.9872,88.1334,45288.0
2024-04-04 12:10:00,90.37,90.39,90.31,90.31,26382.0,88.1334,88.1529,88.0749,88.0749,26382.0
2024-04-04 12:15:00,90.31,90.44,90.29,90.44,73580.0,88.0749,88.2017,88.0554,88.2017,73580.0
2024-04-04 12:20:00,90.44,90.5,90.38,90.45,34207.0,88.2017,88.2602,88.1432,88.2115,34207.0
2024-04-04 12:25:00,90.44,90.53,90.44,90.46,49234.0,88.2017,88.2895,88.2017,88.2212,49234.0
2024-04-04 12:30:00,90.47,90.49,90.4,90.47,38463.0,88.231,88.2505,88.1627,88.231,38463.0
2024-04-04 12:35:00,90.47,90.47,90.39,90.4,34792.0,88.231,88.231,88.1529,88.1627,34792.0
2024-04-04 12:40:00,90.41,90.45,90.36,90.38,33067.0,88.1725,88.2115,88.1237,88.1432,33067.0
2024-04-04 12:45:00,90.38,90.4,90.28,90.29,69939.0,88.1432,88.1627,88.0457,88.0554,69939.0
2024-04-04 12:50:00,90.29,90.31,90.22,90.26,65546.0,88.0554,88.0749,87.9872,88.0262,65546.0
2024-04-04 12:55:00,90.26,90.29,90.22,90.27,83517.0,88.0262,88.0554,87.9872,88.0359,83517.0
2024-04-04 13:00:00,90.28,90.3,90.14,90.15,68478.0,88.0457,88.0652,87.9091,87.9189,68478.0
2024-04-04 13:05:00,90.16,90.23,90.15,90.16,42289.0,87.9286,87.9969,87.9189,87.9286,42289.0
2024-04-04 13:10:00,90.17,90.33,90.16,90.28,48462.0,87.9384,88.0944,87.9286,88.0457,48462.0
2024-04-04 13:15:00,90.29,90.35,90.27,90.28,61317.0,88.0554,88.1139,88.0359,88.0457,61317.0
2024-04-04 13:20:00,90.26,90.28,90.2,90.23,26401.0,88.0262,88.0457,87.9676,87.9969,26401.0
2024-04-04 13:25:00,90.23,90.3,90.22,90.3,36137.0,87.9969,88.0652,87.9872,88.0652,36137.0
2024-04-04 13:30:00,90.29,90.36,90.25,90.29,34327.0,88.0554,88.1237,88.0164,88.0554,34327.0
2024-04-04 13:35:00,90.29,90.3,90.18,90.22,49044.0,88.0554,88.0652,87.9481,87.9872,49044.0
2024-04-04 13:40:00,90.22,90.23,90.12,90.14,45037.0,87.9872,87.9969,87.8896,87.9091,45037.0
2024-04-04 13:45:00,90.14,90.22,90.12,90.2,54651.0,87.9091,87.9872,87.8896,87.9676,54651.0
2024-04-04 13:50:00,90.2,90.23,90.17,90.19,55890.0,87.9676,87.9969,87.9384,87.9579,55890.0
2024-04-04 13:55:00,90.19,90.24,90.15,90.17,77104.0,87.9579,88.0067,87.9189,87.9384,77104.0
2024-04-04 14:00:00,90.17,90.17,90.05,90.08,79391.0,87.9384,87.9384,87.8214,87.8506,79391.0
2024-04-04 14:05:00,90.08,90.08,89.95,89.98,244953.0,87.8506,87.8506,87.7238,87.7531,244953.0
2024-04-04 14:10:00,89.97,89.97,89.83,89.84,85431.0,87.7433,87.7433,87.6068,87.6166,85431.0
2024-04-04 14:15:00,89.83,89.84,89.66,89.7,111909.0,87.6068,87.6166,87.441,87.48,111909.0
2024-04-04 14:20:00,89.7,89.7,89.61,89.68,92155.0,87.48,87.48,87.3923,87.4605,92155.0
2024-04-04 14:25:00,89.68,89.68,89.37,89.39,122707.0,87.4605,87.4605,87.1582,87.1777,122707.0
2024-04-04 14:30:00,89.38,89.39,89.12,89.12,155055.0,87.1679,87.1777,86.9144,86.9144,155055.0
2024-04-04 14:35:00,89.13,89.36,89.09,89.3,97394.0,86.9241,87.1484,86.8851,87.0899,97394.0
2024-04-04 14:40:00,89.29,89.3,89.06,89.07,121652.0,87.0802,87.0899,86.8559,86.8656,121652.0
2024-04-04 14:45:00,89.08,89.22,89.07,89.22,76310.0,86.8754,87.0119,86.8656,87.0119,76310.0
2024-04-04 14:50:00,89.21,89.21,89.03,89.04,109772.0,87.0022,87.0022,86.8266,86.8364,109772.0
2024-04-04 14:55:00,89.04,89.12,88.91,89.11,192718.0,86.8364,86.9144,86.7096,86.9046,192718.0
2024-04-04 15:00:00,89.1,89.1,88.9,88.94,179458.0,86.8949,86.8949,86.6998,86.7388,179458.0
2024-04-04 15:05:00,88.93,89.09,88.93,89.0,135811.0,86.7291,86.8851,86.7291,86.7973,135811.0
2024-04-04 15:10:00,89.0,89.1,88.89,89.06,156522.0,86.7973,86.8949,86.6901,86.8559,156522.0
2024-04-04 15:15:00,89.06,89.07,88.92,89.0,160773.0,86.8559,86.8656,86.7193,86.7973,160773.0
2024-04-04 15:20:00,89.0,89.07,88.9,88.96,151939.0,86.7973,86.8656,86.6998,86.7583,151939.0
2024-04-04 15:25:00,88.95,89.06,88.94,89.03,115686.0,86.7486,86.8559,86.7388,86.8266,115686.0
2024-04-04 15:30:00,89.03,89.24,89.03,89.2,143727.0,86.8266,87.0314,86.8266,86.9924,143727.0
2024-04-04 15:35:00,89.2,89.21,89.06,89.13,165181.0,86.9924,87.0022,86.8559,86.9241,165181.0
2024-04-04 15:40:00,89.12,89.14,89.0,89.1,141623.0,86.9144,86.9339,86.7973,86.8949,141623.0
2024-04-04 15:45:00,89.09,89.2,89.06,89.19,185527.0,86.8851,86.9924,86.8559,86.9826,185527.0
2024-04-04 15:50:00,89.2,89.37,89.19,89.37,297862.0,86.9924,87.1582,86.9826,87.1582,297862.0
2024-04-04 15:55:00,89.37,89.37,89.03,89.07,624116.0,87.1582,87.1582,86.8266,86.8656,624116.0
2024-04-05 09:30:00,89.15,89.89,89.01,89.84,398589.0,86.9436,87.6653,86.8071,87.6166,398589.0
2024-04-05 09:35:00,89.83,90.25,89.7,89.75,189960.0,87.6068,88.0164,87.48,87.5288,189960.0
2024-04-05 09:40:00,89.69,89.87,89.51,89.53,123238.0,87.4703,87.6458,87.2947,87.3142,123238.0
2024-04-05 09:45:00,89.55,89.56,89.29,89.34,95348.0,87.3337,87.3435,87.0802,87.1289,95348.0
2024-04-05 09:50:00,89.34,89.47,89.26,89.4,90567.0,87.1289,87.2557,87.0509,87.1874,90567.0
2024-04-05 09:55:00,89.4,89.52,89.39,89.5,86307.0,87.1874,87.3045,87.1777,87.285,86307.0
2024-04-05 10:00:00,89.5,89.6,89.47,89.54,115316.0,87.285,87.3825,87.2557,87.324,115316.0
2024-04-05 10:05:00,89.56,89.74,89.55,89.59,165525.0,87.3435,87.519,87.3337,87.3727,165525.0
2024-04-05 10:10:00,89.59,89.63,89.42,89.44,136764.0,87.3727,87.4118,87.207,87.2265,136764.0
2024-04-05 10:15:00,89.46,89.6,89.44,89.5,90901.0,87.246,87.3825,87.2265,87.285,90901.0
2024-04-05 10:20:00,89.5,89.67,89.49,89.63,73675.0,87.285,87.4508,87.2752,87.4118,73675.0
2024-04-05 10:25:00,89.63,89.64,89.48,89.54,84348.0,87.4118,87.4215,87.2655,87.324,84348.0
2024-04-05 10:30:00,89.54,89.55,89.44,89.49,143455.0,87.324,87.3337,87.2265,87.2752,143455.0
2024-04-05 10:35:00,89.48,89.74,89.46,89.62,78964.0,87.2655,87.519,87.246,87.402,78964.0
2024-04-05 10:40:00,89.63,89.72,89.58,89.71,50781.0,87.4118,87.4995,87.363,87.4898,50781.0
2024-04-05 10:45:00,89.71,89.78,89.57,89.76,76155.0,87.4898,87.558,87.3532,87.5385,76155.0
2024-04-05 10:50:00,89.76,89.89,89.72,89.73,89351.0,87.5385,87.6653,87.4995,87.5093,89351.0
2024-04-05 10:55:00,89.74,89.76,89.62,89.66,62497.0,87.519,87.5385,87.402,87.441,62497.0
2024-04-05 11:00:00,89.67,89.84,89.65,89.81,74264.0,87.4508,87.6166,87.4313,87.5873,74264.0
2024-04-05 11:05:00,89.81,89.85,89.68,89.7,105794.0,87.5873,87.6263,87.4605,87.48,105794.0
2024-04-05 11:10:00,89.69,89.69,89.61,89.62,53306.0,87.4703,87.4703,87.3923,87.402,53306.0
2024-04-05 11:15:00,89.63,89.65,89.54,89.61,52842.0,87.4118,87.4313,87.324,87.3923,52842.0
2024-04-05 11:20:00,89.61,89.65,89.52,89.56,55309.0,87.3923,87.4313,87.3045,87.3435,55309.0
2024-04-05 11:25:00,89.56,89.6,89.43,89.55,127246.0,87.3435,87.3825,87.2167,87.3337,127246.0
2024-04-05 11:30:00,89.54,89.57,89.48,89.48,51377.0,87.324,87.3532,87.2655,87.2655,51377.0
2024-04-05 11:35:00,89.48,89.56,89.41,89.55,60667.0,87.2655,87.3435,87.1972,87.3337,60667.0
2024-04-05 11:40:00,89.56,89.66,89.55,89.63,43179.0,87.3435,87.441,87.3337,87.4118,43179.0
2024-04-05 11:45:00,89.63,89.68,89.56,89.57,36313.0,87.4118,87.4605,87.3435,87.3532,36313.0
2024-04-05 11:50:00,89.57,89.62,89.55,89.62,63426.0,87.3532,87.402,87.3337,87.402,63426.0
2024-04-05 11:55:00,89.62,89.65,89.57,89.61,69104.0,87.402,87.4313,87.3532,87.3923,69104.0
2024-04-05 12:00:00,89.62,89.75,89.6,89.71,46901.0,87.402,87.5288,87.3825,87.4898,46901.0
2024-04-05 12:05:00,89.7,89.72,89.62,89.64,31651.0,87.48,87.4995,87.402,87.4215,31651.0
2024-04-05 12:10:00,89.64,89.65,89.58,89.61,45101.0,87.4215,87.4313,87.363,87.3923,45101.0
2024-04-05 12:15:00,89.62,89.66,89.61,89.65,42891.0,87.402,87.441,87.3923,87.4313,42891.0
2024-04-05 12:20:00,89.65,89.7,89.61,89.7,26758.0,87.4313,87.48,87.3923,87.48,26758.0
2024-04-05 12:25:00,89.69,89.7,89.61,89.62,39546.0,87.4703,87.48,87.3923,87.402,39546.0
2024-04-05 12:30:00,89.61,89.61,89.46,89.5,55133.0,87.3923,87.3923,87.246,87.285,55133.0
2024-04-05 12:35:00,89.52,89.54,89.42,89.44,39728.0,87.3045,87.324,87.207,87.2265,39728.0
2024-04-05 12:40:00,89.44,89.48,89.4,89.42,40009.0,87.2265,87.2655,87.1874,87.207,40009.0
2024-04-05 12:45:00,89.43,89.45,89.37,89.39,38507.0,87.2167,87.2362,87.1582,87.1777,38507.0
2024-04-05 12:50:00,89.39,89.45,89.38,89.42,41821.0,87.1777,87.2362,87.1679,87.207,41821.0
2024-04-05 12:55:00,89.42,89.51,89.42,89.49,39508.0,87.207,87.2947,87.207,87.2752,39508.0
2024-04-05 13:00:00,89.49,89.51,89.38,89.39,28727.0,87.2752,87.2947,87.1679,87.1777,28727.0
2024-04-05 13:05:00,89.4,89.42,89.34,89.39,42605.0,87.1874,87.207,87.1289,87.1777,42605.0
2024-04-05 13:10:00,89.4,89.47,89.27,89.28,57355.0,87.1874,87.2557,87.0607,87.0704,57355.0
2024-04-05 13:15:00,89.28,89.33,89.28,89.32,23580.0,87.0704,87.1192,87.0704,87.1094,23580.0
2024-04-05 13:20:00,89.31,89.4,89.31,89.4,25345.0,87.0997,87.1874,87.0997,87.1874,25345.0
2024-04-05 13:25:00,89.41,89.42,89.22,89.25,56047.0,87.1972,87.207,87.0119,87.0412,56047.0
2024-04-05 13:30:00,89.25,89.32,89.22,89.32,34508.0,87.0412,87.1094,87.0119,87.1094,34508.0
2024-04-05 13:35:00,89.33,89.36,89.29,89.31,41834.0,87.1192,87.1484,87.0802,87.0997,41834.0
2024-04-05 13:40:00,89.31,89.35,89.21,89.24,27780.0,87.0997,87.1387,87.0022,87.0314,27780.0
2024-04-05 13:45:00,89.25,89.26,89.13,89.17,45092.0,87.0412,87.0509,86.9241,86.9631,45092.0
2024-04-05 13:50:00,89.17,89.22,89.11,89.14,65851.0,86.9631,87.0119,86.9046,86.9339,65851.0
2024-04-05 13:55:00,89.13,89.15,89.08,89.11,71438.0,86.9241,86.9436,86.8754,86.9046,71438.0
2024-04-05 14:00:00,89.12,89.13,88.99,89.03,57811.0,86.9144,86.9241,86.7876,86.8266,57811.0
2024-04-05 14:05:00,89.03,89.15,88.99,89.11,83994.0,86.8266,86.9436,86.7876,86.9046,83994.0
2024-04-05 14:10:00,89.1,89.16,89.08,89.09,42775.0,86.8949,86.9534,86.8754,86.8851,42775.0
2024-04-05 14:15:00,89.09,89.16,89.08,89.14,42760.0,86.8851,86.9534,86.8754,86.9339,42760.0
2024-04-05 14:20:00,89.14,89.24,89.06,89.06,52339.0,86.9339,87.0314,86.8559,86.8559,52339.0
2024-04-05 14:25:00,89.07,89.11,89.01,89.02,43813.0,86.8656,86.9046,86.8071,86.8169,43813.0
2024-04-05 14:30:00,89.03,89.08,88.94,88.94,66171.0,86.8266,86.8754,86.7388,86.7388,66171.0
2024-04-05 14:35:00,88.95,88.98,88.92,88.97,86250.0,86.7486,86.7778,86.7193,86.7681,86250.0
2024-04-05 14:40:00,88.97,89.0,88.9,88.92,74398.0,86.7681,86.7973,86.6998,86.7193,74398.0
2024-04-05 14:45:00,88.93,88.93,88.85,88.86,86327.0,86.7291,86.7291,86.6511,86.6608,86327.0
2024-04-05 14:50:00,88.86,88.93,88.86,88.89,66837.0,86.6608,86.7291,86.6608,86.6901,66837.0
2024-04-05 14:55:00,88.89,89.0,88.87,88.98,56779.0,86.6901,86.7973,86.6706,86.7778,56779.0
2024-04-05 15:00:00,88.98,89.03,88.94,88.97,40740.0,86.7778,86.8266,86.7388,86.7681,40740.0
2024-04-05 15:05:00,88.98,89.0,88.9,88.9,63610.0,86.7778,86.7973,86.6998,86.6998,63610.0
2024-04-05 15:10:00,88.9,88.94,88.87,88.94,52977.0,86.6998,86.7388,86.6706,86.7388,52977.0
2024-04-05 15:15:00,88.94,88.96,88.9,88.95,61161.0,86.7388,86.7583,86.6998,86.7486,61161.0
2024-04-05 15:20:00,88.94,88.95,88.83,88.83,91447.0,86.7388,86.7486,86.6316,86.6316,91447.0
2024-04-05 15:25:00,88.83,88.96,88.82,88.94,79469.0,86.6316,86.7583,86.6218,86.7388,79469.0
2024-04-05 15:30:00,88.94,89.08,88.92,89.08,96709.0,86.7388,86.8754,86.7193,86.8754,96709.0
2024-04-05 15:35:00,89.07,89.07,88.93,88.98,73927.0,86.8656,86.8656,86.7291,86.7778,73927.0
2024-04-05 15:40:00,88.98,88.99,88.91,88.93,86061.0,86.7778,86.7876,86.7096,86.7291,86061.0
2024-04-05 15:45:00,88.92,88.95,88.9,88.95,115729.0,86.7193,86.7486,86.6998,86.7486,115729.0
2024-04-05 15:50:00,88.95,89.04,88.91,88.96,180846.0,86.7486,86.8364,86.7096,86.7583,180846.0
2024-04-05 15:55:00,88.95,88.96,88.8,88.84,311018.0,86.7486,86.7583,86.6023,86.6413,311018.0
2024-04-08 09:30:00,89.11,89.66,88.8,89.54,332720.0,86.9046,87.441,86.6023,87.324,332720.0
2024-04-08 09:35:00,89.5,89.57,89.16,89.44,77465.0,87.285,87.3532,86.9534,87.2265,77465.0
2024-04-08 09:40:00,89.45,89.63,89.28,89.59,89588.0,87.2362,87.4118,87.0704,87.3727,89588.0
2024-04-08 09:45:00,89.57,89.84,89.55,89.77,105979.0,87.3532,87.6166,87.3337,87.5483,105979.0
2024-04-08 09:50:00,89.8,89.88,89.73,89.87,59912.0,87.5775,87.6556,87.5093,87.6458,59912.0
2024-04-08 09:55:00,89.87,90.0,89.81,89.92,126391.0,87.6458,87.7726,87.5873,87.6946,126391.0
2024-04-08 10:00:00,89.91,89.99,89.78,89.86,226214.0,87.6848,87.7628,87.558,87.6361,226214.0
2024-04-08 10:05:00,89.86,89.94,89.65,89.66,79184.0,87.6361,87.7141,87.4313,87.441,79184.0
2024-04-08 10:10:00,89.66,89.77,89.58,89.77,77844.0,87.441,87.5483,87.363,87.5483,77844.0
2024-04-08 10:15:00,89.77,89.77,89.59,89.62,86425.0,87.5483,87.5483,87.3727,87.402,86425.0
2024-04-08 10:20:00,89.58,89.82,89.58,89.82,119643.0,87.363,87.5971,87.363,87.5971,119643.0
2024-04-08 10:25:00,89.81,89.99,89.8,89.97,75839.0,87.5873,87.7628,87.5775,87.7433,75839.0
2024-04-08 10:30:00,89.97,90.06,89.92,90.06,94457.0,87.7433,87.8311,87.6946,87.8311,94457.0
2024-04-08 10:35:00,90.06,90.06,89.84,89.92,76430.0,87.8311,87.8311,87.6166,87.6946,76430.0
2024-04-08 10:40:00,89.92,90.0,89.87,89.92,38562.0,87.6946,87.7726,87.6458,87.6946,38562.0
2024-04-08 10:45:00,89.92,89.96,89.89,89.89,65995.0,87.6946,87.7336,87.6653,87.6653,65995.0
2024-04-08 10:50:00,89.89,89.94,89.77,89.81,93350.0,87.6653,87.7141,87.5483,87.5873,93350.0
2024-04-08 10:55:00,89.82,89.86,89.75,89.81,296872.0,87.5971,87.6361,87.5288,87.5873,296872.0
2024-04-08 11:00:00,89.8,89.95,89.75,89.89,55302.0,87.5775,87.7238,87.5288,87.6653,55302.0
2024-04-08 11:05:00,89.89,89.89,89.76,89.83,42232.0,87.6653,87.6653,87.5385,87.6068,42232.0
2024-04-08 11:10:00,89.83,90.0,89.82,90.0,54516.0,87.6068,87.7726,87.5971,87.7726,54516.0
2024-04-08 11:15:00,89.98,90.05,89.9,89.91,67900.0,87.7531,87.8214,87.6751,87.6848,67900.0
2024-04-08 11:20:00,89.9,89.91,89.82,89.86,110446.0,87.6751,87.6848,87.5971,87.6361,110446.0
2024-04-08 11:25:00,89.86,90.08,89.84,90.0,324679.0,87.6361,87.8506,87.6166,87.7726,324679.0
2024-04-08 11:30:00,90.0,90.03,89.86,90.0,49000.0,87.7726,87.8019,87.6361,87.7726,49000.0
2024-04-08 11:35:00,90.01,90.08,89.89,90.07,45863.0,87.7824,87.8506,87.6653,87.8409,45863.0
2024-04-08 11:40:00,90.08,90.1,89.96,90.07,46668.0,87.8506,87.8701,87.7336,87.8409,46668.0
2024-04-08 11:45:00,90.07,90.1,89.96,90.05,38661.0,87.8409,87.8701,87.7336,87.8214,38661.0
2024-04-08 11:50:00,90.05,90.14,90.05,90.12,39163.0,87.8214,87.9091,87.8214,87.8896,39163.0
2024-04-08 11:55:00,90.13,90.13,89.98,90.12,79326.0,87.8994,87.8994,87.7531,87.8896,79326.0
2024-04-08 12:00:00,90.1,90.1,89.87,89.94,33017.0,87.8701,87.8701,87.6458,87.7141,33017.0
2024-04-08 12:05:00,89.92,90.0,89.89,89.95,37343.0,87.6946,87.7726,87.6653,87.7238,37343.0
2024-04-08 12:10:00,89.95,90.08,89.94,90.07,38184.0,87.7238,87.8506,87.7141,87.8409,38184.0
2024-04-08 12:15:00,90.07,90.1,90.02,90.06,58233.0,87.8409,87.8701,87.7921,87.8311,58233.0
2024-04-08 12:20:00,90.06,90.07,89.94,90.01,62012.0,87.8311,87.8409,87.7141,87.7824,62012.0
2024-04-08 12:25:00,90.02,90.25,90.02,90.2,54240.0,87.7921,88.0164,87.7921,87.9676,54240.0
2024-04-08 12:30:00,90.2,90.26,90.19,90.23,31282.0,87.9676,88.0262,87.9579,87.9969,31282.0
2024-04-08 12:35:00,90.23,90.26,90.18,90.22,26849.0,87.9969,88.0262,87.9481,87.9872,26849.0
2024-04-08 12:40:00,90.22,90.22,90.13,90.17,40692.0,87.9872,87.9872,87.8994,87.9384,40692.0
2024-04-08 12:45:00,90.17,90.22,90.12,90.16,24374.0,87.9384,87.9872,87.8896,87.9286,24374.0
2024-04-08 12:50:00,90.16,90.16,90.09,90.1,24411.0,87.9286,87.9286,87.8604,87.8701,24411.0
2024-04-08 12:55:00,90.09,90.17,90.08,90.14,36441.0,87.8604,87.9384,87.8506,87.9091,36441.0
2024-04-08 13:00:00,90.13,90.19,90.02,90.04,49782.0,87.8994,87.9579,87.7921,87.8116,49782.0
2024-04-08 13:05:00,90.04,90.07,89.96,90.05,45558.0,87.8116,87.8409,87.7336,87.8214,45558.0
2024-04-08 13:10:00,90.06,90.06,90.0,90.03,28614.0,87.8311,87.8311,87.7726,87.8019,28614.0
2024-04-08 13:15:00,90.04,90.1,90.02,90.06,50480.0,87.8116,87.8701,87.7921,87.8311,50480.0
2024-04-08 13:20:00,90.07,90.08,89.94,89.94,33622.0,87.8409,87.8506,87.7141,87.7141,33622.0
2024-04-08 13:25:00,89.93,89.96,89.91,89.95,26331.0,87.7043,87.7336,87.6848,87.7238,26331.0
2024-04-08 13:30:00,89.95,89.97,89.88,89.95,43912.0,87.7238,87.7433,87.6556,87.7238,43912.0
2024-04-08 13:35:00,89.95,89.96,89.83,89.88,33820.0,87.7238,87.7336,87.6068,87.6556,33820.0
2024-04-08 13:40:00,89.87,89.91,89.82,89.91,37006.0,87.6458,87.6848,87.5971,87.6848,37006.0
2024-04-08 13:45:00,89.9,89.92,89.86,89.9,25727.0,87.6751,87.6946,87.6361,87.6751,25727.0
2024-04-08 13:50:00,89.89,89.98,89.88,89.96,42436.0,87.6653,87.7531,87.6556,87.7336,42436.0
2024-04-08 13:55:00,89.98,90.04,89.96,89.97,45516.0,87.7531,87.8116,87.7336,87.7433,45516.0
2024-04-08 14:00:00,89.96,90.0,89.89,89.92,33137.0,87.7336,87.7726,87.6653,87.6946,33137.0
2024-04-08 14:05:00,89.92,90.01,89.91,90.01,28028.0,87.6946,87.7824,87.6848,87.7824,28028.0
2024-04-08 14:10:00,90.01,90.01,89.91,89.91,28221.0,87.7824,87.7824,87.6848,87.6848,28221.0
2024-04-08 14:15:00,89.91,89.93,89.82,89.83,29356.0,87.6848,87.7043,87.5971,87.6068,29356.0
2024-04-08 14:20:00,89.83,89.87,89.8,89.83,30380.0,87.6068,87.6458,87.5775,87.6068,30380.0
2024-04-08 14:25:00,89.83,89.9,89.82,89.83,25571.0,87.6068,87.6751,87.5971,87.6068,25571.0
2024-04-08 14:30:00,89.83,89.85,89.78,89.79,30900.0,87.6068,87.6263,87.558,87.5678,30900.0
2024-04-08 14:35:00,89.79,89.79,89.7,89.76,29962.0,87.5678,87.5678,87.48,87.5385,29962.0
2024-04-08 14:40:00,89.75,89.77,89.67,89.76,44066.0,87.5288,87.5483,87.4508,87.5385,44066.0
2024-04-08 14:45:00,89.76,89.88,89.72,89.88,34499.0,87.5385,87.6556,87.4995,87.6556,34499.0
2024-04-08 14:50:00,89.88,89.89,89.82,89.83,42603.0,87.6556,87.6653,87.5971,87.6068,42603.0
2024-04-08 14:55:00,89.83,90.03,89.83,90.02,80540.0,87.6068,87.8019,87.6068,87.7921,80540.0
2024-04-08 15:00:00,90.03,90.05,89.98,90.0,47428.0,87.8019,87.8214,87.7531,87.7726,47428.0
2024-04-08 15:05:00,90.0,90.01,89.9,89.95,40442.0,87.7726,87.7824,87.6751,87.7238,40442.0
2024-04-08 15:10:00,89.95,89.98,89.91,89.92,54733.0,87.7238,87.7531,87.6848,87.6946,54733.0
2024-04-08 15:15:00,89.92,89.94,89.77,89.79,60142.0,87.6946,87.7141,87.5483,87.5678,60142.0
2024-04-08 15:20:00,89.79,89.86,89.76,89.84,49740.0,87.5678,87.6361,87.5385,87.6166,49740.0
2024-04-08 15:25:00,89.84,89.9,89.82,89.9,42513.0,87.6166,87.6751,87.5971,87.6751,42513.0
2024-04-08 15:30:00,89.9,89.97,89.85,89.92,71906.0,87.6751,87.7433,87.6263,87.6946,71906.0
2024-04-08 15:35:00,89.92,89.94,89.83,89.85,64312.0,87.6946,87.7141,87.6068,87.6263,64312.0
2024-04-08 15:40:00,89.85,89.87,89.76,89.78,67911.0,87.6263,87.6458,87.5385,87.558,67911.0
2024-04-08 15:45:00,89.79,89.94,89.74,89.93,99961.0,87.5678,87.7141,87.519,87.7043,99961.0
2024-04-08 15:50:00,89.92,89.98,89.86,89.95,146612.0,87.6946,87.7531,87.6361,87.7238,146612.0
2024-04-08 15:55:00,89.95,90.02,89.86,90.0,404089.0,87.7238,87.7921,87.6361,87.7726,404089.0
2024-04-09 09:30:00,90.0,90.55,89.98,90.55,297053.0,87.7726,88.309,87.7531,88.309,297053.0
2024-04-09 09:35:00,90.56,90.64,90.42,90.54,108917.0,88.3187,88.3968,88.1822,88.2992,108917.0
2024-04-09 09:40:00,90.54,90.6,90.13,90.18,142291.0,88.2992,88.3577,87.8994,87.9481,142291.0
2024-04-09 09:45:00,90.18,90.26,90.0,90.04,85090.0,87.9481,88.0262,87.7726,87.8116,85090.0
2024-04-09 09:50:00,90.04,90.07,89.87,89.96,58932.0,87.8116,87.8409,87.6458,87.7336,58932.0
2024-04-09 09:55:00,89.95,90.24,89.95,90.22,87959.0,87.7238,88.0067,87.7238,87.9872,87959.0
2024-04-09 10:00:00,90.23,90.41,90.22,90.34,77442.0,87.9969,88.1725,87.9872,88.1042,77442.0
2024-04-09 10:05:00,90.36,90.48,90.3,90.47,66182.0,88.1237,88.2407,88.0652,88.231,66182.0
2024-04-09 10:10:00,90.47,90.67,90.47,90.65,70847.0,88.231,88.426,88.231,88.4065,70847.0
2024-04-09 10:15:00,90.65,90.71,90.54,90.68,69730.0,88.4065,88.465,88.2992,88.4358,69730.0
2024-04-09 10:20:00,90.7,90.79,90.62,90.79,67720.0,88.4553,88.543,88.3773,88.543,67720.0
2024-04-09 10:25:00,90.79,90.9,90.71,90.76,140345.0,88.543,88.6503,88.465,88.5138,140345.0
2024-04-09 10:30:00,90.75,90.76,90.48,90.57,98573.0,88.504,88.5138,88.2407,88.3285,98573.0
2024-04-09 10:35:00,90.54,90.68,90.48,90.52,53113.0,88.2992,88.4358,88.2407,88.2797,53113.0
2024-04-09 10:40:00,90.54,90.55,90.4,90.44,95325.0,88.2992,88.309,88.1627,88.2017,95325.0
2024-04-09 10:45:00,90.44,90.45,90.36,90.42,40501.0,88.2017,88.2115,88.1237,88.1822,40501.0
2024-04-09 10:50:00,90.41,90.49,90.36,90.42,44833.0,88.1725,88.2505,88.1237,88.1822,44833.0
2024-04-09 10:55:00,90.43,90.52,90.38,90.4,46428.0,88.192,88.2797,88.1432,88.1627,46428.0
2024-04-09 11:00:00,90.4,90.44,90.24,90.29,43457.0,88.1627,88.2017,88.0067,88.0554,43457.0
2024-04-09 11:05:00,90.28,90.4,90.28,90.35,47548.0,88.0457,88.1627,88.0457,88.1139,47548.0
2024-04-09 11:10:00,90.33,90.38,90.29,90.32,49583.0,88.0944,88.1432,88.0554,88.0847,49583.0
2024-04-09 11:15:00,90.31,90.43,90.31,90.34,39119.0,88.0749,88.192,88.0749,88.1042,39119.0
2024-04-09 11:20:00,90.33,90.35,90.2,90.24,52847.0,88.0944,88.1139,87.9676,88.0067,52847.0
2024-04-09 11:25:00,90.25,90.42,90.22,90.34,62834.0,88.0164,88.1822,87.9872,88.1042,62834.0
2024-04-09 11:30:00,90.34,90.35,90.17,90.3,139230.0,88.1042,88.1139,87.9384,88.0652,139230.0
2024-04-09 11:35:00,90.31,90.46,90.3,90.4,82862.0,88.0749,88.2212,88.0652,88.1627,82862.0
2024-04-09 11:40:00,90.41,90.63,90.39,90.59,105074.0,88.1725,88.387,88.1529,88.348,105074.0
2024-04-09 11:45:00,90.57,90.63,90.53,90.55,35614.0,88.3285,88.387,88.2895,88.309,35614.0
2024-04-09 11:50:00,90.55,90.66,90.53,90.6,46590.0,88.309,88.4163,88.2895,88.3577,46590.0
2024-04-09 11:55:00,90.61,90.62,90.53,90.55,29506.0,88.3675,88.3773,88.2895,88.309,29506.0
2024-04-09 12:00:00,90.54,90.68,90.53,90.64,35481.0,88.2992,88.4358,88.2895,88.3968,35481.0
2024-04-09 12:05:00,90.64,90.78,90.59,90.72,39252.0,88.3968,88.5333,88.348,88.4748,39252.0
2024-04-09 12:10:00,90.72,90.76,90.65,90.76,37737.0,88.4748,88.5138,88.4065,88.5138,37737.0
2024-04-09 12:15:00,90.76,90.78,90.68,90.72,42078.0,88.5138,88.5333,88.4358,88.4748,42078.0
2024-04-09 12:20:00,90.73,90.79,90.72,90.79,33801.0,88.4845,88.543,88.4748,88.543,33801.0
2024-04-09 12:25:00,90.8,90.84,90.76,90.8,37833.0,88.5528,88.5918,88.5138,88.5528,37833.0
2024-04-09 12:30:00,90.79,90.85,90.78,90.83,36272.0,88.543,88.6016,88.5333,88.5821,36272.0
2024-04-09 12:35:00,90.84,90.86,90.8,90.85,31737.0,88.5918,88.6113,88.5528,88.6016,31737.0
2024-04-09 12:40:00,90.85,90.94,90.84,90.86,103366.0,88.6016,88.6893,88.5918,88.6113,103366.0
2024-04-09 12:45:00,90.86,90.9,90.81,90.85,38508.0,88.6113,88.6503,88.5626,88.6016,38508.0
2024-04-09 12:50:00,90.85,90.86,90.69,90.72,48910.0,88.6016,88.6113,88.4455,88.4748,48910.0
2024-04-09 12:55:00,90.72,90.78,90.7,90.73,31821.0,88.4748,88.5333,88.4553,88.4845,31821.0
2024-04-09 13:00:00,90.73,90.74,90.66,90.7,28707.0,88.4845,88.4943,88.4163,88.4553,28707.0
2024-04-09 13:05:00,90.69,90.79,90.68,90.78,29357.0,88.4455,88.543,88.4358,88.5333,29357.0
2024-04-09 13:10:00,90.8,90.85,90.75,90.82,25552.0,88.5528,88.6016,88.504,88.5723,25552.0
2024-04-09 13:15:00,90.83,90.85,90.79,90.83,16478.0,88.5821,88.6016,88.543,88.5821,16478.0
2024-04-09 13:20:00,90.83,90.89,90.82,90.83,17824.0,88.5821,88.6406,88.5723,88.5821,17824.0
2024-04-09 13:25:00,90.82,90.85,90.71,90.75,27212.0,88.5723,88.6016,88.465,88.504,27212.0
2024-04-09 13:30:00,90.73,90.77,90.68,90.75,37879.0,88.4845,88.5235,88.4358,88.504,37879.0
2024-04-09 13:35:00,90.74,90.87,90.74,90.86,25564.0,88.4943,88.6211,88.4943,88.6113,25564.0
2024-04-09 13:40:00,90.87,90.93,90.87,90.9,33462.0,88.6211,88.6796,88.6211,88.6503,33462.0
2024-04-09 13:45:00,90.9,90.98,90.9,90.95,35205.0,88.6503,88.7283,88.6503,88.6991,35205.0
2024-04-09 13:50:00,90.95,91.04,90.94,90.98,85775.0,88.6991,88.7869,88.6893,88.7283,85775.0
2024-04-09 13:55:00,90.98,91.0,90.91,90.92,36522.0,88.7283,88.7479,88.6601,88.6698,36522.0
2024-04-09 14:00:00,90.93,90.94,90.8,90.84,32074.0,88.6796,88.6893,88.5528,88.5918,32074.0
2024-04-09 14:05:00,90.84,90.84,90.78,90.82,20746.0,88.5918,88.5918,88.5333,88.5723,20746.0
2024-04-09 14:10:00,90.83,90.86,90.78,90.82,26720.0,88.5821,88.6113,88.5333,88.5723,26720.0
2024-04-09 14:15:00,90.81,90.84,90.77,90.83,17854.0,88.5626,88.5918,88.5235,88.5821,17854.0
2024-04-09 14:20:00,90.84,90.85,90.79,90.83,57323.0,88.5918,88.6016,88.543,88.5821,57323.0
2024-04-09 14:25:00,90.84,90.9,90.82,90.87,27371.0,88.5918,88.6503,88.5723,88.6211,27371.0
2024-04-09 14:30:00,90.88,90.88,90.81,90.83,24895.0,88.6308,88.6308,88.5626,88.5821,24895.0
2024-04-09 14:35:00,90.83,90.88,90.82,90.83,26394.0,88.5821,88.6308,88.5723,88.5821,26394.0
2024-04-09 14:40:00,90.83,90.86,90.83,90.84,28736.0,88.5821,88.6113,88.5821,88.5918,28736.0
2024-04-09 14:45:00,90.85,90.87,90.84,90.84,28839.0,88.6016,88.6211,88.5918,88.5918,28839.0
2024-04-09 14:50:00,90.84,90.88,90.79,90.84,40734.0,88.5918,88.6308,88.543,88.5918,40734.0
2024-04-09 14:55:00,90.84,90.93,90.83,90.92,39034.0,88.5918,88.6796,88.5821,88.6698,39034.0
2024-04-09 15:00:00,90.92,90.94,90.88,90.93,44504.0,88.6698,88.6893,88.6308,88.6796,44504.0
2024-04-09 15:05:00,90.93,90.93,90.75,90.78,81365.0,88.6796,88.6796,88.504,88.5333,81365.0
2024-04-09 15:10:00,90.78,90.85,90.77,90.8,49430.0,88.5333,88.6016,88.5235,88.5528,49430.0
2024-04-09 15:15:00,90.81,90.92,90.8,90.9,67782.0,88.5626,88.6698,88.5528,88.6503,67782.0
2024-04-09 15:20:00,90.89,90.98,90.88,90.95,48200.0,88.6406,88.7283,88.6308,88.6991,48200.0
2024-04-09 15:25:00,90.95,91.12,90.95,91.11,100600.0,88.6991,88.8649,88.6991,88.8551,100600.0
2024-04-09 15:30:00,91.11,91.16,91.07,91.1,63455.0,88.8551,88.9039,88.8161,88.8454,63455.0
2024-04-09 15:35:00,91.11,91.16,90.99,91.0,72778.0,88.8551,88.9039,88.7381,88.7479,72778.0
2024-04-09 15:40:00,91.01,91.01,90.88,90.96,88186.0,88.7576,88.7576,88.6308,88.7088,88186.0
2024-04-09 15:45:00,90.97,90.97,90.89,90.91,98838.0,88.7186,88.7186,88.6406,88.6601,98838.0
2024-04-09 15:50:00,90.9,90.92,90.84,90.89,129428.0,88.6503,88.6698,88.5918,88.6406,129428.0
2024-04-09 15:55:00,90.89,91.01,90.88,90.99,367638.0,88.6406,88.7576,88.6308,88.7381,367638.0
2024-04-10 09:30:00,89.9,90.02,89.46,89.88,324122.0,87.6751,87.7921,87.246,87.6556,324122.0
2024-04-10 09:35:00,89.84,90.1,89.76,89.78,109708.0,87.6166,87.8701,87.5385,87.558,109708.0
2024-04-10 09:40:00,89.77,89.83,89.52,89.59,143196.0,87.5483,87.6068,87.3045,87.3727,143196.0
2024-04-10 09:45:00,89.58,89.65,89.33,89.44,84862.0,87.363,87.4313,87.1192,87.2265,84862.0
2024-04-10 09:50:00,89.45,89.57,89.29,89.55,100553.0,87.2362,87.3532,87.0802,87.3337,100553.0
2024-04-10 09:55:00,89.55,89.68,89.47,89.53,75784.0,87.3337,87.4605,87.2557,87.3142,75784.0
2024-04-10 10:00:00,89.5,89.57,89.4,89.44,90727.0,87.285,87.3532,87.1874,87.2265,90727.0
2024-04-10 10:05:00,89.46,89.65,89.39,89.59,60646.0,87.246,87.4313,87.1777,87.3727,60646.0
2024-04-10 10:10:00,89.56,89.57,89.41,89.43,44038.0,87.3435,87.3532,87.1972,87.2167,44038.0
2024-04-10 10:15:00,89.44,89.48,89.3,89.44,106288.0,87.2265,87.2655,87.0899,87.2265,106288.0
2024-04-10 10:20:00,89.43,89.61,89.41,89.55,147529.0,87.2167,87.3923,87.1972,87.3337,147529.0
2024-04-10 10:25:00,89.56,89.66,89.51,89.61,58102.0,87.3435,87.441,87.2947,87.3923,58102.0
2024-04-10 10:30:00,89.6,89.73,89.54,89.72,91633.0,87.3825,87.5093,87.324,87.4995,91633.0
2024-04-10 10:35:00,89.73,89.88,89.69,89.85,89832.0,87.5093,87.6556,87.4703,87.6263,89832.0
2024-04-10 10:40:00,89.85,89.9,89.79,89.83,63059.0,87.6263,87.6751,87.5678,87.6068,63059.0
2024-04-10 10:45:00,89.84,90.01,89.84,89.96,123195.0,87.6166,87.7824,87.6166,87.7336,123195.0
2024-04-10 10:50:00,89.96,90.0,89.76,89.77,44529.0,87.7336,87.7726,87.5385,87.5483,44529.0
2024-04-10 10:55:00,89.77,89.81,89.61,89.62,40886.0,87.5483,87.5873,87.3923,87.402,40886.0
2024-04-10 11:00:00,89.63,89.63,89.49,89.51,75435.0,87.4118,87.4118,87.2752,87.2947,75435.0
2024-04-10 11:05:00,89.51,89.55,89.44,89.5,44862.0,87.2947,87.3337,87.2265,87.285,44862.0
2024-04-10 11:10:00,89.51,89.54,89.31,89.37,80373.0,87.2947,87.324,87.0997,87.1582,80373.0
2024-04-10 11:15:00,89.37,89.42,89.26,89.3,64595.0,87.1582,87.207,87.0509,87.0899,64595.0
2024-04-10 11:20:00,89.3,89.38,89.29,89.33,71248.0,87.0899,87.1679,87.0802,87.1192,71248.0
2024-04-10 11:25:00,89.33,89.53,89.3,89.52,52677.0,87.1192,87.3142,87.0899,87.3045,52677.0
2024-04-10 11:30:00,89.52,89.59,89.4,89.5,48110.0,87.3045,87.3727,87.1874,87.285,48110.0
2024-04-10 11:35:00,89.5,89.5,89.35,89.4,55798.0,87.285,87.285,87.1387,87.1874,55798.0
2024-04-10 11:40:00,89.37,89.37,89.26,89.33,41456.0,87.1582,87.1582,87.0509,87.1192,41456.0
2024-04-10 11:45:00,89.33,89.39,89.31,89.31,30604.0,87.1192,87.1777,87.0997,87.0997,30604.0
2024-04-10 11:50:00,89.32,89.36,89.29,89.31,31825.0,87.1094,87.1484,87.0802,87.0997,31825.0
2024-04-10 11:55:00,89.31,89.33,89.27,89.3,29935.0,87.0997,87.1192,87.0607,87.0899,29935.0
2024-04-10 12:00:00,89.31,89.33,89.28,89.31,33223.0,87.0997,87.1192,87.0704,87.0997,33223.0
2024-04-10 12:05:00,89.32,89.34,89.22,89.27,40123.0,87.1094,87.1289,87.0119,87.0607,40123.0
2024-04-10 12:10:00,89.26,89.29,89.19,89.29,35554.0,87.0509,87.0802,86.9826,87.0802,35554.0
2024-04-10 12:15:00,89.28,89.3,89.22,89.25,39352.0,87.0704,87.0899,87.0119,87.0412,39352.0
2024-04-10 12:20:00,89.25,89.27,89.2,89.23,36461.0,87.0412,87.0607,86.9924,87.0217,36461.0
2024-04-10 12:25:00,89.23,89.39,89.23,89.37,39588.0,87.0217,87.1777,87.0217,87.1582,39588.0
2024-04-10 12:30:00,89.37,89.42,89.36,89.38,37418.0,87.1582,87.207,87.1484,87.1679,37418.0
2024-04-10 12:35:00,89.38,89.4,89.34,89.37,28697.0,87.1679,87.1874,87.1289,87.1582,28697.0
2024-04-10 12:40:00,89.37,89.44,89.33,89.37,55275.0,87.1582,87.2265,87.1192,87.1582,55275.0
2024-04-10 12:45:00,89.37,89.37,89.26,89.29,28208.0,87.1582,87.1582,87.0509,87.0802,28208.0
2024-04-10 12:50:00,89.29,89.3,89.22,89.27,29388.0,87.0802,87.0899,87.0119,87.0607,29388.0
2024-04-10 12:55:00,89.28,89.38,89.26,89.34,20145.0,87.0704,87.1679,87.0509,87.1289,20145.0
2024-04-10 13:00:00,89.35,89.36,89.1,89.12,46088.0,87.1387,87.1484,86.8949,86.9144,46088.0
2024-04-10 13:05:00,89.12,89.12,89.03,89.03,53816.0,86.9144,86.9144,86.8266,86.8266,53816.0
2024-04-10 13:10:00,89.03,89.05,89.0,89.03,52787.0,86.8266,86.8461,86.7973,86.8266,52787.0
2024-04-10 13:15:00,89.02,89.15,88.98,89.11,86403.0,86.8169,86.9436,86.7778,86.9046,86403.0
2024-04-10 13:20:00,89.11,89.3,89.08,89.28,48675.0,86.9046,87.0899,86.8754,87.0704,48675.0
2024-04-10 13:25:00,89.28,89.32,89.11,89.11,28256.0,87.0704,87.1094,86.9046,86.9046,28256.0
2024-04-10 13:30:00,89.09,89.15,88.95,88.98,46860.0,86.8851,86.9436,86.7486,86.7778,46860.0
2024-04-10 13:35:00,88.98,88.99,88.81,88.83,52242.0,86.7778,86.7876,86.6121,86.6316,52242.0
2024-04-10 13:40:00,88.84,88.93,88.81,88.87,53746.0,86.6413,86.7291,86.6121,86.6706,53746.0
2024-04-10 13:45:00,88.88,88.96,88.86,88.95,40169.0,86.6803,86.7583,86.6608,86.7486,40169.0
2024-04-10 13:50:00,88.94,88.97,88.88,88.95,38333.0,86.7388,86.7681,86.6803,86.7486,38333.0
2024-04-10 13:55:00,88.95,89.12,88.93,89.02,74932.0,86.7486,86.9144,86.7291,86.8169,74932.0
2024-04-10 14:00:00,89.02,89.07,88.92,89.01,42022.0,86.8169,86.8656,86.7193,86.8071,42022.0
2024-04-10 14:05:00,89.0,89.03,88.93,88.97,34985.0,86.7973,86.8266,86.7291,86.7681,34985.0
2024-04-10 14:10:00,88.97,89.04,88.95,89.01,35242.0,86.7681,86.8364,86.7486,86.8071,35242.0
2024-04-10 14:15:00,89.02,89.04,88.89,88.92,47818.0,86.8169,86.8364,86.6901,86.7193,47818.0
2024-04-10 14:20:00,88.93,88.98,88.84,88.86,41916.0,86.7291,86.7778,86.6413,86.6608,41916.0
2024-04-10 14:25:00,88.86,88.91,88.77,88.78,76564.0,86.6608,86.7096,86.573,86.5828,76564.0
2024-04-10 14:30:00,88.8,88.89,88.78,88.88,38476.0,86.6023,86.6901,86.5828,86.6803,38476.0
2024-04-10 14:35:00,88.87,88.96,88.86,88.95,37249.0,86.6706,86.7583,86.6608,86.7486,37249.0
2024-04-10 14:40:00,88.95,89.02,88.91,88.99,38200.0,86.7486,86.8169,86.7096,86.7876,38200.0
2024-04-10 14:45:00,88.98,89.01,88.96,89.0,33371.0,86.7778,86.8071,86.7583,86.7973,33371.0
2024-04-10 14:50:00,89.0,89.05,88.94,88.97,49198.0,86.7973,86.8461,86.7388,86.7681,49198.0
2024-04-10 14:55:00,88.98,88.98,88.85,88.85,56572.0,86.7778,86.7778,86.6511,86.6511,56572.0
2024-04-10 15:00:00,88.84,88.9,88.79,88.82,52057.0,86.6413,86.6998,86.5925,86.6218,52057.0
2024-04-10 15:05:00,88.83,88.96,88.8,88.95,59889.0,86.6316,86.7583,86.6023,86.7486,59889.0
2024-04-10 15:10:00,88.95,89.08,88.93,89.08,47776.0,86.7486,86.8754,86.7291,86.8754,47776.0
2024-04-10 15:15:00,89.07,89.11,89.02,89.09,59150.0,86.8656,86.9046,86.8169,86.8851,59150.0
2024-04-10 15:20:00,89.09,89.18,89.08,89.16,81786.0,86.8851,86.9729,86.8754,86.9534,81786.0
2024-04-10 15:25:00,89.17,89.18,89.1,89.11,55830.0,86.9631,86.9729,86.8949,86.9046,55830.0
2024-04-10 15:30:00,89.11,89.11,88.9,88.91,79120.0,86.9046,86.9046,86.6998,86.7096,79120.0
2024-04-10 15:35:00,88.91,88.96,88.87,88.91,77031.0,86.7096,86.7583,86.6706,86.7096,77031.0
2024-04-10 15:40:00,88.91,89.13,88.91,89.12,94712.0,86.7096,86.9241,86.7096,86.9144,94712.0
2024-04-10 15:45:00,89.11,89.23,89.08,89.14,80415.0,86.9046,87.0217,86.8754,86.9339,80415.0
2024-04-10 15:50:00,89.15,89.15,89.0,89.09,128191.0,86.9436,86.9436,86.7973,86.8851,128191.0
2024-04-10 15:55:00,89.08,89.2,88.96,88.98,369007.0,86.8754,86.9924,86.7583,86.7778,369007.0
2024-04-11 09:30:00,91.23,92.07,90.83,91.73,1057457.0,88.9722,89.7914,88.5821,89.4598,1057457.0
2024-04-11 09:35:00,91.71,92.23,91.53,91.65,488452.0,89.4403,89.9474,89.2647,89.3818,488452.0
2024-04-11 09:40:00,91.64,91.87,91.35,91.55,344834.0,89.372,89.5963,89.0892,89.2842,344834.0
2024-04-11 09:45:00,91.46,91.79,91.1,91.15,376402.0,89.1965,89.5183,88.8454,88.8941,376402.0
2024-04-11 09:50:00,91.16,91.51,91.15,91.5,224479.0,88.9039,89.2452,88.8941,89.2355,224479.0
2024-04-11 09:55:00,91.5,91.7,91.28,91.43,220083.0,89.2355,89.4305,89.0209,89.1672,220083.0
2024-04-11 10:00:00,91.43,91.47,91.25,91.34,124494.0,89.1672,89.2062,88.9917,89.0794,124494.0
2024-04-11 10:05:00,91.35,91.37,91.05,91.26,256960.0,89.0892,89.1087,88.7966,89.0014,256960.0
2024-04-11 10:10:00,91.27,91.57,91.2,91.47,542039.0,89.0112,89.3037,88.9429,89.2062,542039.0
2024-04-11 10:15:00,91.46,91.47,91.08,91.2,211933.0,89.1965,89.2062,88.8259,88.9429,211933.0
2024-04-11 10:20:00,91.2,91.42,91.15,91.18,160531.0,88.9429,89.1575,88.8941,88.9234,160531.0
2024-04-11 10:25:00,91.18,91.25,91.03,91.04,186123.0,88.9234,88.9917,88.7771,88.7869,186123.0
2024-04-11 10:30:00,91.03,91.33,91.03,91.16,122578.0,88.7771,89.0697,88.7771,88.9039,122578.0
2024-04-11 10:35:00,91.14,91.28,91.01,91.23,132290.0,88.8844,89.0209,88.7576,88.9722,132290.0
2024-04-11 10:40:00,91.21,91.37,91.17,91.35,132394.0,88.9527,89.1087,88.9136,89.0892,132394.0
2024-04-11 10:45:00,91.34,91.49,91.33,91.37,145993.0,89.0794,89.2257,89.0697,89.1087,145993.0
2024-04-11 10:50:00,91.37,91.42,91.2,91.22,149984.0,89.1087,89.1575,88.9429,88.9624,149984.0
2024-04-11 10:55:00,91.22,91.35,91.1,91.31,139366.0,88.9624,89.0892,88.8454,89.0502,139366.0
2024-04-11 11:00:00,91.31,91.35,91.13,91.18,107236.0,89.0502,89.0892,88.8746,88.9234,107236.0
2024-04-11 11:05:00,91.18,91.19,91.05,91.1,104751.0,88.9234,88.9331,88.7966,88.8454,104751.0
2024-04-11 11:10:00,91.11,91.26,91.08,91.22,230125.0,88.8551,89.0014,88.8259,88.9624,230125.0
2024-04-11 11:15:00,91.22,91.31,91.13,91.15,109310.0,88.9624,89.0502,88.8746,88.8941,109310.0
2024-04-11 11:20:00,91.15,91.17,91.04,91.07,93906.0,88.8941,88.9136,88.7869,88.8161,93906.0
2024-04-11 11:25:00,91.06,91.26,91.03,91.25,124314.0,88.8064,89.0014,88.7771,88.9917,124314.0
2024-04-11 11:30:00,91.24,91.36,91.14,91.23,167576.0,88.9819,89.0989,88.8844,88.9722,167576.0
2024-04-11 11:35:00,91.23,91.65,91.22,91.63,240220.0,88.9722,89.3818,88.9624,89.3623,240220.0
2024-04-11 11:40:00,91.64,91.73,91.55,91.63,158773.0,89.372,89.4598,89.2842,89.3623,158773.0
2024-04-11 11:45:00,91.64,91.78,91.62,91.67,86627.0,89.372,89.5085,89.3525,89.4013,86627.0
2024-04-11 11:50:00,91.66,91.82,91.59,91.81,82513.0,89.3915,89.5476,89.3232,89.5378,82513.0
2024-04-11 11:55:00,91.8,91.85,91.7,91.82,90900.0,89.5281,89.5768,89.4305,89.5476,90900.0
2024-04-11 12:00:00,91.81,91.86,91.73,91.76,65165.0,89.5378,89.5866,89.4598,89.489,65165.0
2024-04-11 12:05:00,91.75,91.84,91.6,91.65,74366.0,89.4793,89.5671,89.333,89.3818,74366.0
2024-04-11 12:10:00,91.65,91.78,91.64,91.74,77815.0,89.3818,89.5085,89.372,89.4695,77815.0
2024-04-11 12:15:00,91.73,91.84,91.72,91.82,71429.0,89.4598,89.5671,89.45,89.5476,71429.0
2024-04-11 12:20:00,91.81,91.83,91.75,91.76,52935.0,89.5378,89.5573,89.4793,89.489,52935.0
2024-04-11 12:25:00,91.75,91.76,91.59,91.59,55897.0,89.4793,89.489,89.3232,89.3232,55897.0
2024-04-11 12:30:00,91.6,91.84,91.57,91.79,89825.0,89.333,89.5671,89.3037,89.5183,89825.0
2024-04-11 12:35:00,91.79,92.01,91.77,92.0,158226.0,89.5183,89.7329,89.4988,89.7231,158226.0
2024-04-11 12:40:00,92.0,92.0,91.79,91.8,73205.0,89.7231,89.7231,89.5183,89.5281,73205.0
2024-04-11 12:45:00,91.8,91.94,91.78,91.94,53031.0,89.5281,89.6646,89.5085,89.6646,53031.0
2024-04-11 12:50:00,91.94,92.11,91.91,91.99,73533.0,89.6646,89.8304,89.6353,89.7133,73533.0
2024-04-11 12:55:00,91.99,92.07,91.87,92.0,70015.0,89.7133,89.7914,89.5963,89.7231,70015.0
2024-04-11 13:00:00,92.0,92.09,91.96,92.08,77464.0,89.7231,89.8109,89.6841,89.8011,77464.0
2024-04-11 13:05:00,92.06,92.22,92.04,92.1,115256.0,89.7816,89.9377,89.7621,89.8206,115256.0
2024-04-11 13:10:00,92.1,92.3,92.06,92.27,78389.0,89.8206,90.0157,89.7816,89.9864,78389.0
2024-04-11 13:15:00,92.27,92.31,92.21,92.27,64940.0,89.9864,90.0254,89.9279,89.9864,64940.0
2024-04-11 13:20:00,92.27,92.38,92.26,92.37,108776.0,89.9864,90.0937,89.9767,90.0839,108776.0
2024-04-11 13:25:00,92.38,92.41,92.02,92.05,118665.0,90.0937,90.123,89.7426,89.7719,118665.0
2024-04-11 13:30:00,92.05,92.23,91.96,92.04,128243.0,89.7719,89.9474,89.6841,89.7621,128243.0
2024-04-11 13:35:00,92.02,92.08,91.81,91.82,64158.0,89.7426,89.8011,89.5378,89.5476,64158.0
2024-04-11 13:40:00,91.82,92.05,91.79,91.99,152513.0,89.5476,89.7719,89.5183,89.7133,152513.0
2024-04-11 13:45:00,92.0,92.03,91.92,92.02,57424.0,89.7231,89.7524,89.6451,89.7426,57424.0
2024-04-11 13:50:00,92.02,92.08,91.97,92.06,57111.0,89.7426,89.8011,89.6938,89.7816,57111.0
2024-04-11 13:55:00,92.06,92.11,91.98,91.98,66895.0,89.7816,89.8304,89.7036,89.7036,66895.0
2024-04-11 14:00:00,91.99,92.21,91.98,92.16,92441.0,89.7133,89.9279,89.7036,89.8791,92441.0
2024-04-11 14:05:00,92.16,92.31,92.14,92.29,87710.0,89.8791,90.0254,89.8596,90.0059,87710.0
2024-04-11 14:10:00,92.3,92.31,92.18,92.27,78360.0,90.0157,90.0254,89.8986,89.9864,78360.0
2024-04-11 14:15:00,92.27,92.34,92.23,92.25,77314.0,89.9864,90.0547,89.9474,89.9669,77314.0
2024-04-11 14:20:00,92.24,92.35,92.24,92.34,57404.0,89.9572,90.0644,89.9572,90.0547,57404.0
2024-04-11 14:25:00,92.34,92.36,92.28,92.3,90117.0,90.0547,90.0742,89.9962,90.0157,90117.0
2024-04-11 14:30:00,92.3,92.3,92.16,92.29,104186.0,90.0157,90.0157,89.8791,90.0059,104186.0
2024-04-11 14:35:00,92.29,92.36,92.28,92.32,74061.0,90.0059,90.0742,89.9962,90.0352,74061.0
2024-04-11 14:40:00,92.33,92.34,92.23,92.27,108675.0,90.0449,90.0547,89.9474,89.9864,108675.0
2024-04-11 14:45:00,92.26,92.29,92.1,92.15,79818.0,89.9767,90.0059,89.8206,89.8694,79818.0
2024-04-11 14:50:00,92.16,92.17,92.02,92.03,88387.0,89.8791,89.8889,89.7426,89.7524,88387.0
2024-04-11 14:55:00,92.03,92.09,91.96,92.05,56144.0,89.7524,89.8109,89.6841,89.7719,56144.0
2024-04-11 15:00:00,92.05,92.06,91.91,91.93,115122.0,89.7719,89.7816,89.6353,89.6548,115122.0
2024-04-11 15:05:00,91.93,92.0,91.89,91.93,88371.0,89.6548,89.7231,89.6158,89.6548,88371.0
2024-04-11 15:10:00,91.94,92.09,91.89,92.07,76164.0,89.6646,89.8109,89.6158,89.7914,76164.0
2024-04-11 15:15:00,92.08,92.23,92.04,92.19,92339.0,89.8011,89.9474,89.7621,89.9084,92339.0
2024-04-11 15:20:00,92.19,92.24,92.13,92.16,69025.0,89.9084,89.9572,89.8499,89.8791,69025.0
2024-04-11 15:25:00,92.16,92.25,92.13,92.15,68219.0,89.8791,89.9669,89.8499,89.8694,68219.0
2024-04-11 15:30:00,92.14,92.15,92.06,92.06,80640.0,89.8596,89.8694,89.7816,89.7816,80640.0
2024-04-11 15:35:00,92.06,92.24,92.04,92.23,94037.0,89.7816,89.9572,89.7621,89.9474,94037.0
2024-04-11 15:40:00,92.24,92.36,92.22,92.34,118146.0,89.9572,90.0742,89.9377,90.0547,118146.0
2024-04-11 15:45:00,92.34,92.35,92.17,92.22,130826.0,90.0547,90.0644,89.8889,89.9377,130826.0
2024-04-11 15:50:00,92.23,92.24,92.0,92.01,264338.0,89.9474,89.9572,89.7231,89.7329,264338.0
2024-04-11 15:55:00,92.02,92.1,91.95,92.0,554195.0,89.7426,89.8206,89.6743,89.7231,554195.0
2024-04-12 09:30:00,92.04,92.48,91.9,92.25,421188.0,89.7621,90.1912,89.6256,89.9669,421188.0
2024-04-12 09:35:00,92.25,92.25,91.57,91.61,175306.0,89.9669,89.9669,89.3037,89.3428,175306.0
2024-04-12 09:40:00,91.62,91.63,91.15,91.23,224259.0,89.3525,89.3623,88.8941,88.9722,224259.0
2024-04-12 09:45:00,91.24,91.76,91.12,91.71,449198.0,88.9819,89.489,88.8649,89.4403,449198.0
2024-04-12 09:50:00,91.7,91.94,91.69,91.91,132343.0,89.4305,89.6646,89.4208,89.6353,132343.0
2024-04-12 09:55:00,91.9,91.91,91.67,91.78,72145.0,89.6256,89.6353,89.4013,89.5085,72145.0
2024-04-12 10:00:00,91.76,92.02,91.66,91.95,87586.0,89.489,89.7426,89.3915,89.6743,87586.0
2024-04-12 10:05:00,91.95,91.98,91.77,91.81,72893.0,89.6743,89.7036,89.4988,89.5378,72893.0
2024-04-12 10:10:00,91.81,92.01,91.8,91.99,63453.0,89.5378,89.7329,89.5281,89.7133,63453.0
2024-04-12 10:15:00,91.97,92.08,91.89,91.97,82895.0,89.6938,89.8011,89.6158,89.6938,82895.0
2024-04-12 10:20:00,91.98,92.21,91.97,92.15,86393.0,89.7036,89.9279,89.6938,89.8694,86393.0
2024-04-12 10:25:00,92.15,92.16,92.05,92.13,77479.0,89.8694,89.8791,89.7719,89.8499,77479.0
2024-04-12 10:30:00,92.14,92.15,92.06,92.1,108011.0,89.8596,89.8694,89.7816,89.8206,108011.0
2024-04-12 10:35:00,92.11,92.19,91.93,92.18,142001.0,89.8304,89.9084,89.6548,89.8986,142001.0
2024-04-12 10:40:00,92.18,92.36,92.15,92.33,183639.0,89.8986,90.0742,89.8694,90.0449,183639.0
2024-04-12 10:45:00,92.34,92.36,92.12,92.18,85327.0,90.0547,90.0742,89.8401,89.8986,85327.0
2024-04-12 10:50:00,92.18,92.48,92.17,92.41,104167.0,89.8986,90.1912,89.8889,90.123,104167.0
2024-04-12 10:55:00,92.41,92.44,92.22,92.24,84835.0,90.123,90.1522,89.9377,89.9572,84835.0
2024-04-12 11:00:00,92.25,92.5,92.22,92.48,135374.0,89.9669,90.2107,89.9377,90.1912,135374.0
2024-04-12 11:05:00,92.48,92.64,92.47,92.6,160969.0,90.1912,90.3473,90.1815,90.3083,160969.0
2024-04-12 11:10:00,92.61,92.78,92.58,92.76,120172.0,90.318,90.4838,90.2887,90.4643,120172.0
2024-04-12 11:15:00,92.77,92.82,92.69,92.73,100885.0,90.474,90.5228,90.396,90.435,100885.0
2024-04-12 11:20:00,92.74,92.8,92.54,92.56,120375.0,90.4448,90.5033,90.2497,90.2692,120375.0
2024-04-12 11:25:00,92.56,92.63,92.28,92.28,103566.0,90.2692,90.3375,89.9962,89.9962,103566.0
2024-04-12 11:30:00,92.29,92.59,92.28,92.59,113000.0,90.0059,90.2985,89.9962,90.2985,113000.0
2024-04-12 11:35:00,92.58,92.68,92.51,92.58,86663.0,90.2887,90.3863,90.2205,90.2887,86663.0
2024-04-12 11:40:00,92.57,92.62,92.48,92.57,73775.0,90.279,90.3278,90.1912,90.279,73775.0
2024-04-12 11:45:00,92.56,92.71,92.55,92.68,78603.0,90.2692,90.4155,90.2595,90.3863,78603.0
2024-04-12 11:50:00,92.69,92.78,92.62,92.78,96074.0,90.396,90.4838,90.3278,90.4838,96074.0
2024-04-12 11:55:00,92.79,92.87,92.68,92.71,124918.0,90.4935,90.5716,90.3863,90.4155,124918.0
2024-04-12 12:00:00,92.71,92.71,92.57,92.63,58778.0,90.4155,90.4155,90.279,90.3375,58778.0
2024-04-12 12:05:00,92.62,92.64,92.51,92.62,56684.0,90.3278,90.3473,90.2205,90.3278,56684.0
2024-04-12 12:10:00,92.61,92.62,92.54,92.61,45788.0,90.318,90.3278,90.2497,90.318,45788.0
2024-04-12 12:15:00,92.61,92.67,92.46,92.46,56503.0,90.318,90.3765,90.1717,90.1717,56503.0
2024-04-12 12:20:00,92.47,92.57,92.46,92.54,45347.0,90.1815,90.279,90.1717,90.2497,45347.0
2024-04-12 12:25:00,92.53,92.57,92.37,92.43,84541.0,90.24,90.279,90.0839,90.1425,84541.0
2024-04-12 12:30:00,92.42,92.48,92.36,92.45,109803.0,90.1327,90.1912,90.0742,90.162,109803.0
2024-04-12 12:35:00,92.46,92.52,92.29,92.36,86651.0,90.1717,90.2302,90.0059,90.0742,86651.0
2024-04-12 12:40:00,92.36,92.4,92.09,92.09,120077.0,90.0742,90.1132,89.8109,89.8109,120077.0
2024-04-12 12:45:00,92.09,92.11,91.92,92.0,124609.0,89.8109,89.8304,89.6451,89.7231,124609.0
2024-04-12 12:50:00,92.01,92.09,92.01,92.05,56924.0,89.7329,89.8109,89.7329,89.7719,56924.0
2024-04-12 12:55:00,92.05,92.06,91.91,91.91,32151.0,89.7719,89.7816,89.6353,89.6353,32151.0
2024-04-12 13:00:00,91.92,91.97,91.87,91.87,46412.0,89.6451,89.6938,89.5963,89.5963,46412.0
2024-04-12 13:05:00,91.88,92.0,91.84,91.87,47970.0,89.6061,89.7231,89.5671,89.5963,47970.0
2024-04-12 13:10:00,91.88,91.95,91.86,91.92,38066.0,89.6061,89.6743,89.5866,89.6451,38066.0
2024-04-12 13:15:00,91.91,92.01,91.86,91.99,71123.0,89.6353,89.7329,89.5866,89.7133,71123.0
2024-04-12 13:20:00,92.0,92.03,91.88,91.9,88848.0,89.7231,89.7524,89.6061,89.6256,88848.0
2024-04-12 13:25:00,91.9,91.92,91.74,91.8,47452.0,89.6256,89.6451,89.4695,89.5281,47452.0
2024-04-12 13:30:00,91.81,91.85,91.73,91.8,39492.0,89.5378,89.5768,89.4598,89.5281,39492.0
2024-04-12 13:35:00,91.8,91.86,91.72,91.84,108965.0,89.5281,89.5866,89.45,89.5671,108965.0
2024-04-12 13:40:00,91.83,92.04,91.77,91.98,75674.0,89.5573,89.7621,89.4988,89.7036,75674.0
2024-04-12 13:45:00,91.97,92.02,91.92,91.97,36115.0,89.6938,89.7426,89.6451,89.6938,36115.0
2024-04-12 13:50:00,91.98,92.04,91.87,91.87,46854.0,89.7036,89.7621,89.5963,89.5963,46854.0
2024-04-12 13:55:00,91.88,91.98,91.86,91.98,32992.0,89.6061,89.7036,89.5866,89.7036,32992.0
2024-04-12 14:00:00,91.98,91.99,91.86,91.99,43323.0,89.7036,89.7133,89.5866,89.7133,43323.0
2024-04-12 14:05:00,91.98,92.14,91.96,92.13,95580.0,89.7036,89.8596,89.6841,89.8499,95580.0
2024-04-12 14:10:00,92.14,92.15,92.02,92.04,42767.0,89.8596,89.8694,89.7426,89.7621,42767.0
2024-04-12 14:15:00,92.03,92.16,92.03,92.12,54056.0,89.7524,89.8791,89.7524,89.8401,54056.0
2024-04-12 14:20:00,92.12,92.16,91.93,91.94,58131.0,89.8401,89.8791,89.6548,89.6646,58131.0
2024-04-12 14:25:00,91.94,91.95,91.84,91.94,108501.0,89.6646,89.6743,89.5671,89.6646,108501.0
2024-04-12 14:30:00,91.95,91.99,91.9,91.97,54507.0,89.6743,89.7133,89.6256,89.6938,54507.0
2024-04-12 14:35:00,91.95,91.97,91.83,91.88,46726.0,89.6743,89.6938,89.5573,89.6061,46726.0
2024-04-12 14:40:00,91.88,91.93,91.83,91.85,43740.0,89.6061,89.6548,89.5573,89.5768,43740.0
2024-04-12 14:45:00,91.86,91.92,91.81,91.85,69479.0,89.5866,89.6451,89.5378,89.5768,69479.0
2024-04-12 14:50:00,91.85,91.97,91.84,91.93,45628.0,89.5768,89.6938,89.5671,89.6548,45628.0
2024-04-12 14:55:00,91.92,91.95,91.86,91.88,51411.0,89.6451,89.6743,89.5866,89.6061,51411.0
2024-04-12 15:00:00,91.88,91.94,91.86,91.9,46616.0,89.6061,89.6646,89.5866,89.6256,46616.0
2024-04-12 15:05:00,91.9,91.92,91.84,91.89,70799.0,89.6256,89.6451,89.5671,89.6158,70799.0
2024-04-12 15:10:00,91.89,91.93,91.83,91.84,55493.0,89.6158,89.6548,89.5573,89.5671,55493.0
2024-04-12 15:15:00,91.84,91.88,91.74,91.86,61586.0,89.5671,89.6061,89.4695,89.5866,61586.0
2024-04-12 15:20:00,91.87,91.94,91.84,91.84,53322.0,89.5963,89.6646,89.5671,89.5671,53322.0
2024-04-12 15:25:00,91.84,91.9,91.66,91.67,67646.0,89.5671,89.6256,89.3915,89.4013,67646.0
2024-04-12 15:30:00,91.66,91.77,91.65,91.75,68814.0,89.3915,89.4988,89.3818,89.4793,68814.0
2024-04-12 15:35:00,91.75,91.75,91.59,91.59,71882.0,89.4793,89.4793,89.3232,89.3232,71882.0
2024-04-12 15:40:00,91.59,91.85,91.58,91.84,93926.0,89.3232,89.5768,89.3135,89.5671,93926.0
2024-04-12 15:45:00,91.85,91.88,91.76,91.85,87825.0,89.5768,89.6061,89.489,89.5768,87825.0
2024-04-12 15:50:00,91.85,91.88,91.73,91.83,152188.0,89.5768,89.6061,89.4598,89.5573,152188.0
2024-04-12 15:55:00,91.84,92.02,91.82,92.01,384258.0,89.5671,89.7426,89.5476,89.7329,384258.0
2024-04-15 09:30:00,93.59,93.66,93.21,93.22,443761.0,91.2738,91.342,90.9032,90.9129,443761.0
2024-04-15 09:35:00,93.22,93.3,93.02,93.15,134911.0,90.9129,90.9909,90.7179,90.8446,134911.0
2024-04-15 09:40:00,93.14,93.49,93.07,93.2,139578.0,90.8349,91.1762,90.7666,90.8934,139578.0
2024-04-15 09:45:00,93.21,93.27,92.94,92.97,123494.0,90.9032,90.9617,90.6398,90.6691,123494.0
2024-04-15 09:50:00,93.0,93.25,92.9,93.1,73290.0,90.6984,90.9422,90.6008,90.7959,73290.0
2024-04-15 09:55:00,93.11,93.46,93.08,93.46,112974.0,90.8056,91.147,90.7764,91.147,112974.0
2024-04-15 10:00:00,93.47,93.48,93.2,93.4,100191.0,91.1567,91.1665,90.8934,91.0885,100191.0
2024-04-15 10:05:00,93.41,93.44,93.12,93.2,233589.0,91.0982,91.1275,90.8154,90.8934,233589.0
2024-04-15 10:10:00,93.2,93.39,93.19,93.26,95537.0,90.8934,91.0787,90.8837,90.9519,95537.0
2024-04-15 10:15:00,93.26,93.45,93.15,93.17,81425.0,90.9519,91.1372,90.8446,90.8641,81425.0
2024-04-15 10:20:00,93.15,93.33,93.14,93.27,64652.0,90.8446,91.0202,90.8349,90.9617,64652.0
2024-04-15 10:25:00,93.27,93.36,93.21,93.24,85410.0,90.9617,91.0494,90.9032,90.9324,85410.0
2024-04-15 10:30:00,93.25,93.34,93.24,93.25,92455.0,90.9422,91.0299,90.9324,90.9422,92455.0
2024-04-15 10:35:00,93.25,93.39,93.01,93.02,104834.0,90.9422,91.0787,90.7081,90.7179,104834.0
2024-04-15 10:40:00,93.03,93.28,93.02,93.2,107939.0,90.7276,90.9714,90.7179,90.8934,107939.0
2024-04-15 10:45:00,93.2,93.27,93.14,93.22,56911.0,90.8934,90.9617,90.8349,90.9129,56911.0
2024-04-15 10:50:00,93.21,93.23,93.14,93.16,189097.0,90.9032,90.9227,90.8349,90.8544,189097.0
2024-04-15 10:55:00,93.15,93.32,93.14,93.3,86384.0,90.8446,91.0104,90.8349,90.9909,86384.0
2024-04-15 11:00:00,93.31,93.31,93.21,93.25,87850.0,91.0007,91.0007,90.9032,90.9422,87850.0
2024-04-15 11:05:00,93.25,93.44,93.23,93.41,120082.0,90.9422,91.1275,90.9227,91.0982,120082.0
2024-04-15 11:10:00,93.41,93.61,93.39,93.6,96136.0,91.0982,91.2933,91.0787,91.2835,96136.0
2024-04-15 11:15:00,93.59,93.83,93.58,93.82,123042.0,91.2738,91.5078,91.264,91.4981,123042.0
2024-04-15 11:20:00,93.81,93.83,93.65,93.73,81398.0,91.4883,91.5078,91.3323,91.4103,81398.0
2024-04-15 11:25:00,93.73,93.76,93.62,93.7,133831.0,91.4103,91.4395,91.303,91.381,133831.0
2024-04-15 11:30:00,93.7,93.83,93.65,93.76,81341.0,91.381,91.5078,91.3323,91.4395,81341.0
2024-04-15 11:35:00,93.76,93.9,93.65,93.82,94296.0,91.4395,91.5761,91.3323,91.4981,94296.0
2024-04-15 11:40:00,93.81,93.84,93.7,93.72,85585.0,91.4883,91.5176,91.381,91.4005,85585.0
2024-04-15 11:45:00,93.72,93.82,93.71,93.81,73282.0,91.4005,91.4981,91.3908,91.4883,73282.0
2024-04-15 11:50:00,93.81,93.9,93.75,93.89,117057.0,91.4883,91.5761,91.4298,91.5663,117057.0
2024-04-15 11:55:00,93.9,93.92,93.73,93.75,121476.0,91.5761,91.5956,91.4103,91.4298,121476.0
2024-04-15 12:00:00,93.75,93.76,93.61,93.62,64516.0,91.4298,91.4395,91.2933,91.303,64516.0
2024-04-15 12:05:00,93.63,93.63,93.41,93.42,55642.0,91.3128,91.3128,91.0982,91.108,55642.0
2024-04-15 12:10:00,93.41,93.59,93.41,93.56,92344.0,91.0982,91.2738,91.0982,91.2445,92344.0
2024-04-15 12:15:00,93.56,93.56,93.36,93.51,132016.0,91.2445,91.2445,91.0494,91.1957,132016.0
2024-04-15 12:20:00,93.52,93.62,93.5,93.58,75069.0,91.2055,91.303,91.186,91.264,75069.0
2024-04-15 12:25:00,93.59,93.62,93.5,93.5,57027.0,91.2738,91.303,91.186,91.186,57027.0
2024-04-15 12:30:00,93.51,93.57,93.41,93.57,70136.0,91.1957,91.2542,91.0982,91.2542,70136.0
2024-04-15 12:35:00,93.56,93.61,93.49,93.54,66515.0,91.2445,91.2933,91.1762,91.225,66515.0
2024-04-15 12:40:00,93.54,93.56,93.4,93.42,57517.0,91.225,91.2445,91.0885,91.108,57517.0
2024-04-15 12:45:00,93.42,93.54,93.4,93.52,32630.0,91.108,91.225,91.0885,91.2055,32630.0
2024-04-15 12:50:00,93.52,93.53,93.37,93.39,50976.0,91.2055,91.2152,91.0592,91.0787,50976.0
2024-04-15 12:55:00,93.39,93.54,93.38,93.51,57637.0,91.0787,91.225,91.0689,91.1957,57637.0
2024-04-15 13:00:00,93.5,93.59,93.38,93.53,142368.0,91.186,91.2738,91.0689,91.2152,142368.0
2024-04-15 13:05:00,93.53,93.56,93.48,93.53,55883.0,91.2152,91.2445,91.1665,91.2152,55883.0
2024-04-15 13:10:00,93.54,93.54,93.4,93.45,71169.0,91.225,91.225,91.0885,91.1372,71169.0
2024-04-15 13:15:00,93.45,93.55,93.43,93.44,67653.0,91.1372,91.2347,91.1177,91.1275,67653.0
2024-04-15 13:20:00,93.43,93.49,93.37,93.41,50584.0,91.1177,91.1762,91.0592,91.0982,50584.0
2024-04-15 13:25:00,93.41,93.41,93.28,93.29,64818.0,91.0982,91.0982,90.9714,90.9812,64818.0
2024-04-15 13:30:00,93.3,93.31,93.13,93.15,83896.0,90.9909,91.0007,90.8251,90.8446,83896.0
2024-04-15 13:35:00,93.14,93.23,93.13,93.19,89354.0,90.8349,90.9227,90.8251,90.8837,89354.0
2024-04-15 13:40:00,93.19,93.27,93.09,93.09,58034.0,90.8837,90.9617,90.7861,90.7861,58034.0
2024-04-15 13:45:00,93.08,93.1,92.85,92.86,133719.0,90.7764,90.7959,90.5521,90.5618,133719.0
2024-04-15 13:50:00,92.86,92.96,92.79,92.92,130702.0,90.5618,90.6593,90.4935,90.6203,130702.0
2024-04-15 13:55:00,92.91,93.18,92.89,93.16,75326.0,90.6106,90.8739,90.5911,90.8544,75326.0
2024-04-15 14:00:00,93.16,93.18,93.07,93.15,60334.0,90.8544,90.8739,90.7666,90.8446,60334.0
2024-04-15 14:05:00,93.14,93.18,92.93,92.97,96481.0,90.8349,90.8739,90.6301,90.6691,96481.0
2024-04-15 14:10:00,92.98,93.0,92.88,92.97,106305.0,90.6788,90.6984,90.5813,90.6691,106305.0
2024-04-15 14:15:00,92.96,92.96,92.82,92.87,143029.0,90.6593,90.6593,90.5228,90.5716,143029.0
2024-04-15 14:20:00,92.86,92.9,92.61,92.64,77993.0,90.5618,90.6008,90.318,90.3473,77993.0
2024-04-15 14:25:00,92.64,92.85,92.64,92.81,61756.0,90.3473,90.5521,90.3473,90.5131,61756.0
2024-04-15 14:30:00,92.81,92.84,92.72,92.81,135594.0,90.5131,90.5423,90.4253,90.5131,135594.0
2024-04-15 14:35:00,92.81,92.9,92.7,92.71,102088.0,90.5131,90.6008,90.4058,90.4155,102088.0
2024-04-15 14:40:00,92.72,92.82,92.72,92.75,63114.0,90.4253,90.5228,90.4253,90.4545,63114.0
2024-04-15 14:45:00,92.76,92.83,92.68,92.74,117754.0,90.4643,90.5326,90.3863,90.4448,117754.0
2024-04-15 14:50:00,92.75,92.78,92.69,92.77,96346.0,90.4545,90.4838,90.396,90.474,96346.0
2024-04-15 14:55:00,92.76,92.84,92.67,92.76,107471.0,90.4643,90.5423,90.3765,90.4643,107471.0
2024-04-15 15:00:00,92.76,92.87,92.68,92.7,106393.0,90.4643,90.5716,90.3863,90.4058,106393.0
2024-04-15 15:05:00,92.69,92.7,92.54,92.64,73957.0,90.396,90.4058,90.2497,90.3473,73957.0
2024-04-15 15:10:00,92.65,92.71,92.58,92.64,67075.0,90.357,90.4155,90.2887,90.3473,67075.0
2024-04-15 15:15:00,92.64,92.71,92.6,92.64,134667.0,90.3473,90.4155,90.3083,90.3473,134667.0
2024-04-15 15:20:00,92.64,92.82,92.63,92.79,49808.0,90.3473,90.5228,90.3375,90.4935,49808.0
2024-04-15 15:25:00,92.79,92.81,92.74,92.74,61664.0,90.4935,90.5131,90.4448,90.4448,61664.0
2024-04-15 15:30:00,92.75,93.03,92.74,93.01,119466.0,90.4545,90.7276,90.4448,90.7081,119466.0
2024-04-15 15:35:00,93.01,93.02,92.87,92.9,121357.0,90.7081,90.7179,90.5716,90.6008,121357.0
2024-04-15 15:40:00,92.9,93.05,92.8,93.02,180396.0,90.6008,90.7471,90.5033,90.7179,180396.0
2024-04-15 15:45:00,93.03,93.06,92.93,93.01,114086.0,90.7276,90.7569,90.6301,90.7081,114086.0
2024-04-15 15:50:00,93.0,93.2,92.98,93.09,239924.0,90.6984,90.8934,90.6788,90.7861,239924.0
2024-04-15 15:55:00,93.09,93.21,92.98,93.11,487881.0,90.7861,90.9032,90.6788,90.8056,487881.0
2024-04-16 09:30:00,93.04,93.11,92.56,92.56,210321.0,90.7374,90.8056,90.2692,90.2692,210321.0
2024-04-16 09:35:00,92.56,92.57,92.12,92.14,108364.0,90.2692,90.279,89.8401,89.8596,108364.0
2024-04-16 09:40:00,92.12,92.13,91.65,91.67,118118.0,89.8401,89.8499,89.3818,89.4013,118118.0
2024-04-16 09:45:00,91.67,92.07,91.66,91.95,138283.0,89.4013,89.7914,89.3915,89.6743,138283.0
2024-04-16 09:50:00,91.95,92.11,91.94,92.06,93699.0,89.6743,89.8304,89.6646,89.7816,93699.0
2024-04-16 09:55:00,92.06,92.08,91.92,92.04,108909.0,89.7816,89.8011,89.6451,89.7621,108909.0
2024-04-16 10:00:00,92.04,92.05,91.84,91.85,50602.0,89.7621,89.7719,89.5671,89.5768,50602.0
2024-04-16 10:05:00,91.87,92.0,91.73,91.96,66181.0,89.5963,89.7231,89.4598,89.6841,66181.0
2024-04-16 10:10:00,91.96,92.22,91.89,92.22,64822.0,89.6841,89.9377,89.6158,89.9377,64822.0
2024-04-16 10:15:00,92.2,92.55,92.16,92.55,155086.0,89.9182,90.2595,89.8791,90.2595,155086.0
2024-04-16 10:20:00,92.55,92.65,92.53,92.63,39521.0,90.2595,90.357,90.24,90.3375,39521.0
2024-04-16 10:25:00,92.63,92.95,92.55,92.79,168832.0,90.3375,90.6496,90.2595,90.4935,168832.0
2024-04-16 10:30:00,92.78,92.82,92.61,92.62,74073.0,90.4838,90.5228,90.318,90.3278,74073.0
2024-04-16 10:35:00,92.62,92.93,92.62,92.86,119339.0,90.3278,90.6301,90.3278,90.5618,119339.0
2024-04-16 10:40:00,92.87,93.03,92.85,93.01,94940.0,90.5716,90.7276,90.5521,90.7081,94940.0
2024-04-16 10:45:00,93.02,93.08,92.91,92.92,89710.0,90.7179,90.7764,90.6106,90.6203,89710.0
2024-04-16 10:50:00,92.93,92.97,92.79,92.89,71170.0,90.6301,90.6691,90.4935,90.5911,71170.0
2024-04-16 10:55:00,92.88,93.12,92.85,93.11,51974.0,90.5813,90.8154,90.5521,90.8056,51974.0
2024-04-16 11:00:00,93.11,93.23,93.06,93.19,129874.0,90.8056,90.9227,90.7569,90.8837,129874.0
2024-04-16 11:05:00,93.19,93.29,93.16,93.26,102864.0,90.8837,90.9812,90.8544,90.9519,102864.0
2024-04-16 11:10:00,93.27,93.3,93.18,93.23,82955.0,90.9617,90.9909,90.8739,90.9227,82955.0
2024-04-16 11:15:00,93.23,93.25,93.08,93.22,100211.0,90.9227,90.9422,90.7764,90.9129,100211.0
2024-04-16 11:20:00,93.21,93.28,93.08,93.11,79149.0,90.9032,90.9714,90.7764,90.8056,79149.0
2024-04-16 11:25:00,93.12,93.18,92.95,92.97,75853.0,90.8154,90.8739,90.6496,90.6691,75853.0
2024-04-16 11:30:00,92.96,93.01,92.9,92.99,59247.0,90.6593,90.7081,90.6008,90.6886,59247.0
2024-04-16 11:35:00,92.98,93.08,92.9,93.01,82237.0,90.6788,90.7764,90.6008,90.7081,82237.0
2024-04-16 11:40:00,93.02,94.19,93.01,93.92,938550.0,90.7179,91.8589,90.7081,91.5956,938550.0
2024-04-16 11:45:00,93.93,93.93,93.3,93.44,244324.0,91.6053,91.6053,90.9909,91.1275,244324.0
2024-04-16 11:50:00,93.45,93.7,93.41,93.51,104649.0,91.1372,91.381,91.0982,91.1957,104649.0
2024-04-16 11:55:00,93.53,93.59,93.31,93.33,96940.0,91.2152,91.2738,91.0007,91.0202,96940.0
2024-04-16 12:00:00,93.33,93.59,93.3,93.57,101954.0,91.0202,91.2738,90.9909,91.2542,101954.0
2024-04-16 12:05:00,93.56,93.56,93.35,93.48,33018.0,91.2445,91.2445,91.0397,91.1665,33018.0
2024-04-16 12:10:00,93.5,93.67,93.5,93.59,69935.0,91.186,91.3518,91.186,91.2738,69935.0
2024-04-16 12:15:00,93.59,93.66,93.43,93.43,96824.0,91.2738,91.342,91.1177,91.1177,96824.0
2024-04-16 12:20:00,93.43,93.55,93.35,93.55,40302.0,91.1177,91.2347,91.0397,91.2347,40302.0
2024-04-16 12:25:00,93.55,93.73,93.5,93.51,38783.0,91.2347,91.4103,91.186,91.1957,38783.0
2024-04-16 12:30:00,93.51,93.57,93.51,93.56,18833.0,91.1957,91.2542,91.1957,91.2445,18833.0
2024-04-16 12:35:00,93.56,93.62,93.5,93.57,46390.0,91.2445,91.303,91.186,91.2542,46390.0
2024-04-16 12:40:00,93.57,93.61,93.46,93.48,26102.0,91.2542,91.2933,91.147,91.1665,26102.0
2024-04-16 12:45:00,93.48,93.68,93.45,93.65,58129.0,91.1665,91.3615,91.1372,91.3323,58129.0
2024-04-16 12:50:00,93.65,93.75,93.63,93.67,61157.0,91.3323,91.4298,91.3128,91.3518,61157.0
2024-04-16 12:55:00,93.66,93.78,93.66,93.77,49410.0,91.342,91.459,91.342,91.4493,49410.0
2024-04-16 13:00:00,93.77,93.78,93.65,93.71,44104.0,91.4493,91.459,91.3323,91.3908,44104.0
2024-04-16 13:05:00,93.7,93.88,93.66,93.83,98025.0,91.381,91.5566,91.342,91.5078,98025.0
2024-04-16 13:10:00,93.84,93.85,93.74,93.75,102710.0,91.5176,91.5273,91.42,91.4298,102710.0
2024-04-16 13:15:00,93.76,93.86,93.68,93.86,73709.0,91.4395,91.5371,91.3615,91.5371,73709.0
2024-04-16 13:20:00,93.86,93.89,93.61,93.61,154651.0,91.5371,91.5663,91.2933,91.2933,154651.0
2024-04-16 13:25:00,93.61,93.61,93.47,93.48,66254.0,91.2933,91.2933,91.1567,91.1665,66254.0
2024-04-16 13:30:00,93.49,93.51,93.22,93.46,97116.0,91.1762,91.1957,90.9129,91.147,97116.0
2024-04-16 13:35:00,93.47,93.56,93.37,93.47,48133.0,91.1567,91.2445,91.0592,91.1567,48133.0
2024-04-16 13:40:00,93.48,93.65,93.48,93.54,39761.0,91.1665,91.3323,91.1665,91.225,39761.0
2024-04-16 13:45:00,93.55,93.6,93.44,93.44,36246.0,91.2347,91.2835,91.1275,91.1275,36246.0
2024-04-16 13:50:00,93.43,93.48,93.28,93.4,53385.0,91.1177,91.1665,90.9714,91.0885,53385.0
2024-04-16 13:55:00,93.41,93.5,93.38,93.45,90242.0,91.0982,91.186,91.0689,91.1372,90242.0
2024-04-16 14:00:00,93.46,93.6,93.4,93.6,35816.0,91.147,91.2835,91.0885,91.2835,35816.0
2024-04-16 14:05:00,93.6,93.89,93.58,93.85,72792.0,91.2835,91.5663,91.264,91.5273,72792.0
2024-04-16 14:10:00,93.85,93.9,93.59,93.6,50278.0,91.5273,91.5761,91.2738,91.2835,50278.0
2024-04-16 14:15:00,93.61,93.62,93.41,93.48,64598.0,91.2933,91.303,91.0982,91.1665,64598.0
2024-04-16 14:20:00,93.49,93.54,93.35,93.51,80324.0,91.1762,91.225,91.0397,91.1957,80324.0
2024-04-16 14:25:00,93.51,93.56,93.32,93.35,50755.0,91.1957,91.2445,91.0104,91.0397,50755.0
2024-04-16 14:30:00,93.35,93.41,93.23,93.4,51107.0,91.0397,91.0982,90.9227,91.0885,51107.0
2024-04-16 14:35:00,93.39,93.39,93.26,93.34,22477.0,91.0787,91.0787,90.9519,91.0299,22477.0
2024-04-16 14:40:00,93.34,93.44,93.31,93.43,26594.0,91.0299,91.1275,91.0007,91.1177,26594.0
2024-04-16 14:45:00,93.45,93.46,93.27,93.31,40812.0,91.1372,91.147,90.9617,91.0007,40812.0
2024-04-16 14:50:00,93.29,93.51,93.29,93.5,37263.0,90.9812,91.1957,90.9812,91.186,37263.0
2024-04-16 14:55:00,93.5,93.57,93.46,93.57,43394.0,91.186,91.2542,91.147,91.2542,43394.0
2024-04-16 15:00:00,93.57,93.59,93.48,93.52,55748.0,91.2542,91.2738,91.1665,91.2055,55748.0
2024-04-16 15:05:00,93.52,93.62,93.49,93.6,32997.0,91.2055,91.303,91.1762,91.2835,32997.0
2024-04-16 15:10:00,93.6,93.62,93.51,93.54,73442.0,91.2835,91.303,91.1957,91.225,73442.0
2024-04-16 15:15:00,93.54,93.64,93.51,93.64,34864.0,91.225,91.3225,91.1957,91.3225,34864.0
2024-04-16 15:20:00,93.64,93.68,93.57,93.62,43157.0,91.3225,91.3615,91.2542,91.303,43157.0
2024-04-16 15:25:00,93.62,93.78,93.61,93.77,65027.0,91.303,91.459,91.2933,91.4493,65027.0
2024-04-16 15:30:00,93.77,93.77,93.48,93.49,69035.0,91.4493,91.4493,91.1665,91.1762,69035.0
2024-04-16 15:35:00,93.49,93.52,93.43,93.44,73541.0,91.1762,91.2055,91.1177,91.1275,73541.0
2024-04-16 15:40:00,93.44,93.5,93.37,93.48,80652.0,91.1275,91.186,91.0592,91.1665,80652.0
2024-04-16 15:45:00,93.49,93.68,93.49,93.68,102398.0,91.1762,91.3615,91.1762,91.3615,102398.0
2024-04-16 15:50:00,93.65,93.75,93.55,93.64,193306.0,91.3323,91.4298,91.2347,91.3225,193306.0
2024-04-16 15:55:00,93.64,93.66,93.24,93.38,483316.0,91.3225,91.342,90.9324,91.0689,483316.0
2024-04-17 09:30:00,94.61,95.07,94.45,94.48,536685.0,92.2685,92.7171,92.1125,92.1417,536685.0
2024-04-17 09:35:00,94.44,94.69,94.3,94.48,115314.0,92.1027,92.3465,91.9662,92.1417,115314.0
2024-04-17 09:40:00,94.48,94.76,94.4,94.74,181912.0,92.1417,92.4148,92.0637,92.3953,181912.0
2024-04-17 09:45:00,94.73,95.03,94.55,94.59,284562.0,92.3855,92.6781,92.21,92.249,284562.0
2024-04-17 09:50:00,94.57,94.68,94.21,94.21,122000.0,92.2295,92.3368,91.8784,91.8784,122000.0
2024-04-17 09:55:00,94.21,94.35,94.1,94.23,115682.0,91.8784,92.0149,91.7711,91.8979,115682.0
2024-04-17 10:00:00,94.22,94.37,94.18,94.3,75044.0,91.8882,92.0344,91.8491,91.9662,75044.0
2024-04-17 10:05:00,94.28,94.51,94.21,94.43,94686.0,91.9467,92.171,91.8784,92.093,94686.0
2024-04-17 10:10:00,94.44,94.45,94.23,94.24,97994.0,92.1027,92.1125,91.8979,91.9077,97994.0
2024-04-17 10:15:00,94.22,94.35,94.21,94.25,49005.0,91.8882,92.0149,91.8784,91.9174,49005.0
2024-04-17 10:20:00,94.23,94.23,93.97,94.06,115682.0,91.8979,91.8979,91.6443,91.7321,115682.0
2024-04-17 10:25:00,94.07,94.21,94.01,94.04,65507.0,91.7419,91.8784,91.6834,91.7126,65507.0
2024-04-17 10:30:00,94.03,94.04,93.79,93.81,70843.0,91.7029,91.7126,91.4688,91.4883,70843.0
2024-04-17 10:35:00,93.8,93.95,93.77,93.89,120022.0,91.4786,91.6248,91.4493,91.5663,120022.0
2024-04-17 10:40:00,93.87,93.91,93.74,93.74,63285.0,91.5468,91.5858,91.42,91.42,63285.0
2024-04-17 10:45:00,93.74,93.93,93.74,93.92,63194.0,91.42,91.6053,91.42,91.5956,63194.0
2024-04-17 10:50:00,93.93,93.93,93.66,93.74,81000.0,91.6053,91.6053,91.342,91.42,81000.0
2024-04-17 10:55:00,93.75,93.97,93.75,93.97,97933.0,91.4298,91.6443,91.4298,91.6443,97933.0
2024-04-17 11:00:00,93.96,94.04,93.92,93.98,104182.0,91.6346,91.7126,91.5956,91.6541,104182.0
2024-04-17 11:05:00,93.99,94.08,93.85,93.92,54057.0,91.6639,91.7516,91.5273,91.5956,54057.0
2024-04-17 11:10:00,93.93,94.06,93.87,93.93,115952.0,91.6053,91.7321,91.5468,91.6053,115952.0
2024-04-17 11:15:00,93.92,93.96,93.89,93.95,77650.0,91.5956,91.6346,91.5663,91.6248,77650.0
2024-04-17 11:20:00,93.97,94.1,93.93,94.1,49711.0,91.6443,91.7711,91.6053,91.7711,49711.0
2024-04-17 11:25:00,94.1,94.19,94.06,94.08,35982.0,91.7711,91.8589,91.7321,91.7516,35982.0
2024-04-17 11:30:00,94.06,94.07,93.95,94.01,68960.0,91.7321,91.7419,91.6248,91.6834,68960.0
2024-04-17 11:35:00,93.99,94.1,93.96,94.05,22460.0,91.6639,91.7711,91.6346,91.7224,22460.0
2024-04-17 11:40:00,94.05,94.19,94.05,94.16,28592.0,91.7224,91.8589,91.7224,91.8296,28592.0
2024-04-17 11:45:00,94.17,94.17,94.03,94.16,45049.0,91.8394,91.8394,91.7029,91.8296,45049.0
2024-04-17 11:50:00,94.16,94.21,94.14,94.15,68610.0,91.8296,91.8784,91.8101,91.8199,68610.0
2024-04-17 11:55:00,94.15,94.25,94.13,94.21,52200.0,91.8199,91.9174,91.8004,91.8784,52200.0
2024-04-17 12:00:00,94.21,94.21,94.1,94.11,37042.0,91.8784,91.8784,91.7711,91.7809,37042.0
2024-04-17 12:05:00,94.11,94.11,94.03,94.1,62003.0,91.7809,91.7809,91.7029,91.7711,62003.0
2024-04-17 12:10:00,94.1,94.25,94.09,94.21,37947.0,91.7711,91.9174,91.7614,91.8784,37947.0
2024-04-17 12:15:00,94.19,94.21,94.11,94.16,51649.0,91.8589,91.8784,91.7809,91.8296,51649.0
2024-04-17 12:20:00,94.15,94.27,94.12,94.24,95601.0,91.8199,91.9369,91.7906,91.9077,95601.0
2024-04-17 12:25:00,94.24,94.31,94.22,94.27,39335.0,91.9077,91.9759,91.8882,91.9369,39335.0
2024-04-17 12:30:00,94.27,94.29,94.21,94.25,37543.0,91.9369,91.9564,91.8784,91.9174,37543.0
2024-04-17 12:35:00,94.26,94.29,94.22,94.24,35149.0,91.9272,91.9564,91.8882,91.9077,35149.0
2024-04-17 12:40:00,94.25,94.3,94.12,94.12,66254.0,91.9174,91.9662,91.7906,91.7906,66254.0
2024-04-17 12:45:00,94.12,94.32,94.09,94.29,87472.0,91.7906,91.9857,91.7614,91.9564,87472.0
2024-04-17 12:50:00,94.27,94.33,94.22,94.32,33009.0,91.9369,91.9954,91.8882,91.9857,33009.0
2024-04-17 12:55:00,94.31,94.33,94.25,94.31,82172.0,91.9759,91.9954,91.9174,91.9759,82172.0
2024-04-17 13:00:00,94.31,94.54,94.28,94.52,76253.0,91.9759,92.2002,91.9467,92.1807,76253.0
2024-04-17 13:05:00,94.51,94.67,94.47,94.67,102234.0,92.171,92.327,92.132,92.327,102234.0
2024-04-17 13:10:00,94.66,94.72,94.61,94.61,66203.0,92.3173,92.3758,92.2685,92.2685,66203.0
2024-04-17 13:15:00,94.62,94.72,94.54,94.61,76338.0,92.2783,92.3758,92.2002,92.2685,76338.0
2024-04-17 13:20:00,94.61,94.64,94.58,94.59,54958.0,92.2685,92.2978,92.2392,92.249,54958.0
2024-04-17 13:25:00,94.61,94.64,94.56,94.61,31662.0,92.2685,92.2978,92.2197,92.2685,31662.0
2024-04-17 13:30:00,94.61,94.76,94.59,94.7,91408.0,92.2685,92.4148,92.249,92.3563,91408.0
2024-04-17 13:35:00,94.71,94.72,94.61,94.67,45498.0,92.366,92.3758,92.2685,92.327,45498.0
2024-04-17 13:40:00,94.68,94.73,94.55,94.63,80005.0,92.3368,92.3855,92.21,92.288,80005.0
2024-04-17 13:45:00,94.64,94.68,94.61,94.68,70205.0,92.2978,92.3368,92.2685,92.3368,70205.0
2024-04-17 13:50:00,94.68,94.78,94.61,94.78,56526.0,92.3368,92.4343,92.2685,92.4343,56526.0
2024-04-17 13:55:00,94.78,94.95,94.78,94.95,117827.0,92.4343,92.6001,92.4343,92.6001,117827.0
2024-04-17 14:00:00,94.95,95.05,94.91,94.97,79359.0,92.6001,92.6976,92.5611,92.6196,79359.0
2024-04-17 14:05:00,94.97,94.98,94.88,94.96,46837.0,92.6196,92.6293,92.5318,92.6098,46837.0
2024-04-17 14:10:00,94.96,94.99,94.89,94.91,61554.0,92.6098,92.6391,92.5416,92.5611,61554.0
2024-04-17 14:15:00,94.9,94.95,94.77,94.84,56119.0,92.5513,92.6001,92.4245,92.4928,56119.0
2024-04-17 14:20:00,94.85,94.85,94.75,94.81,32895.0,92.5026,92.5026,92.405,92.4636,32895.0
2024-04-17 14:25:00,94.8,94.89,94.79,94.81,34123.0,92.4538,92.5416,92.4441,92.4636,34123.0
2024-04-17 14:30:00,94.82,94.87,94.8,94.84,47704.0,92.4733,92.5221,92.4538,92.4928,47704.0
2024-04-17 14:35:00,94.84,94.88,94.79,94.87,54846.0,92.4928,92.5318,92.4441,92.5221,54846.0
2024-04-17 14:40:00,94.87,95.02,94.87,95.02,63961.0,92.5221,92.6684,92.5221,92.6684,63961.0
2024-04-17 14:45:00,95.0,95.02,94.92,94.92,54160.0,92.6489,92.6684,92.5708,92.5708,54160.0
2024-04-17 14:50:00,94.93,94.94,94.77,94.79,71477.0,92.5806,92.5903,92.4245,92.4441,71477.0
2024-04-17 14:55:00,94.79,94.86,94.64,94.68,83258.0,92.4441,92.5123,92.2978,92.3368,83258.0
2024-04-17 15:00:00,94.67,94.68,94.53,94.62,57891.0,92.327,92.3368,92.1905,92.2783,57891.0
2024-04-17 15:05:00,94.62,94.71,94.47,94.47,55171.0,92.2783,92.366,92.132,92.132,55171.0
2024-04-17 15:10:00,94.46,94.48,94.34,94.39,45961.0,92.1222,92.1417,92.0052,92.054,45961.0
2024-04-17 15:15:00,94.38,94.49,94.38,94.44,38848.0,92.0442,92.1515,92.0442,92.1027,38848.0
2024-04-17 15:20:00,94.44,94.55,94.4,94.5,90555.0,92.1027,92.21,92.0637,92.1612,90555.0
2024-04-17 15:25:00,94.49,94.55,94.48,94.5,48638.0,92.1515,92.21,92.1417,92.1612,48638.0
2024-04-17 15:30:00,94.5,94.63,94.49,94.59,56844.0,92.1612,92.288,92.1515,92.249,56844.0
2024-04-17 15:35:00,94.58,94.61,94.51,94.58,83157.0,92.2392,92.2685,92.171,92.2392,83157.0
2024-04-17 15:40:00,94.58,94.7,94.54,94.64,100109.0,92.2392,92.3563,92.2002,92.2978,100109.0
2024-04-17 15:45:00,94.63,94.77,94.61,94.76,96506.0,92.288,92.4245,92.2685,92.4148,96506.0
2024-04-17 15:50:00,94.76,94.84,94.71,94.83,197252.0,92.4148,92.4928,92.366,92.4831,197252.0
2024-04-17 15:55:00,94.83,95.04,94.74,94.83,651292.0,92.4831,92.6879,92.3953,92.4831,651292.0
2024-04-18 09:30:00,95.16,95.3,94.93,94.98,267205.0,92.8049,92.9414,92.5806,92.6293,267205.0
2024-04-18 09:35:00,94.98,95.17,94.95,94.95,86823.0,92.6293,92.8146,92.6001,92.6001,86823.0
2024-04-18 09:40:00,94.95,95.02,94.75,94.99,95543.0,92.6001,92.6684,92.405,92.6391,95543.0
2024-04-18 09:45:00,95.0,95.04,94.82,94.97,74516.0,92.6489,92.6879,92.4733,92.6196,74516.0
2024-04-18 09:50:00,94.98,95.05,94.92,95.0,94334.0,92.6293,92.6976,92.5708,92.6489,94334.0
2024-04-18 09:55:00,94.99,95.18,94.99,95.14,70505.0,92.6391,92.8244,92.6391,92.7854,70505.0
2024-04-18 10:00:00,95.14,95.21,94.99,95.01,66447.0,92.7854,92.8537,92.6391,92.6586,66447.0
2024-04-18 10:05:00,95.02,95.12,95.01,95.09,41479.0,92.6684,92.7659,92.6586,92.7366,41479.0
2024-04-18 10:10:00,95.09,95.22,95.04,95.19,34797.0,92.7366,92.8634,92.6879,92.8342,34797.0
2024-04-18 10:15:00,95.19,95.3,95.18,95.28,69623.0,92.8342,92.9414,92.8244,92.9219,69623.0
2024-04-18 10:20:00,95.26,95.35,95.25,95.34,72346.0,92.9024,92.9902,92.8927,92.9804,72346.0
2024-04-18 10:25:00,95.33,95.57,95.33,95.56,122720.0,92.9707,93.2047,92.9707,93.195,122720.0
2024-04-18 10:30:00,95.54,95.57,95.44,95.53,54722.0,93.1755,93.2047,93.078,93.1657,54722.0
2024-04-18 10:35:00,95.53,95.62,95.38,95.43,121728.0,93.1657,93.2535,93.0195,93.0682,121728.0
2024-04-18 10:40:00,95.43,95.65,95.43,95.46,89338.0,93.0682,93.2828,93.0682,93.0975,89338.0
2024-04-18 10:45:00,95.47,95.55,95.31,95.33,43880.0,93.1072,93.1852,92.9512,92.9707,43880.0
2024-04-18 10:50:00,95.35,95.4,95.25,95.38,71402.0,92.9902,93.039,92.8927,93.0195,71402.0
2024-04-18 10:55:00,95.4,95.42,95.35,95.4,85050.0,93.039,93.0585,92.9902,93.039,85050.0
2024-04-18 11:00:00,95.4,95.52,95.38,95.46,46974.0,93.039,93.156,93.0195,93.0975,46974.0
2024-04-18 11:05:00,95.45,95.5,95.39,95.5,37476.0,93.0877,93.1365,93.0292,93.1365,37476.0
2024-04-18 11:10:00,95.49,95.56,95.49,95.52,39855.0,93.1267,93.195,93.1267,93.156,39855.0
2024-04-18 11:15:00,95.53,95.65,95.49,95.49,87457.0,93.1657,93.2828,93.1267,93.1267,87457.0
2024-04-18 11:20:00,95.49,95.51,95.4,95.42,43521.0,93.1267,93.1462,93.039,93.0585,43521.0
2024-04-18 11:25:00,95.43,95.43,95.29,95.3,69430.0,93.0682,93.0682,92.9317,92.9414,69430.0
2024-04-18 11:30:00,95.31,95.4,95.25,95.35,56521.0,92.9512,93.039,92.8927,92.9902,56521.0
2024-04-18 11:35:00,95.35,95.37,95.16,95.16,51959.0,92.9902,93.0097,92.8049,92.8049,51959.0
2024-04-18 11:40:00,95.15,95.19,95.08,95.13,33480.0,92.7951,92.8342,92.7269,92.7756,33480.0
2024-04-18 11:45:00,95.12,95.17,95.07,95.12,30950.0,92.7659,92.8146,92.7171,92.7659,30950.0
2024-04-18 11:50:00,95.11,95.19,95.08,95.18,69671.0,92.7561,92.8342,92.7269,92.8244,69671.0
2024-04-18 11:55:00,95.18,95.19,95.13,95.17,45508.0,92.8244,92.8342,92.7756,92.8146,45508.0
2024-04-18 12:00:00,95.15,95.25,95.11,95.18,58736.0,92.7951,92.8927,92.7561,92.8244,58736.0
2024-04-18 12:05:00,95.19,95.27,95.05,95.08,55192.0,92.8342,92.9122,92.6976,92.7269,55192.0
2024-04-18 12:10:00,95.08,95.16,95.07,95.12,33277.0,92.7269,92.8049,92.7171,92.7659,33277.0
2024-04-18 12:15:00,95.12,95.2,95.11,95.18,33450.0,92.7659,92.8439,92.7561,92.8244,33450.0
2024-04-18 12:20:00,95.18,95.18,95.09,95.14,34728.0,92.8244,92.8244,92.7366,92.7854,34728.0
2024-04-18 12:25:00,95.13,95.23,95.08,95.23,46895.0,92.7756,92.8732,92.7269,92.8732,46895.0
2024-04-18 12:30:00,95.23,95.24,95.09,95.09,38551.0,92.8732,92.8829,92.7366,92.7366,38551.0
2024-04-18 12:35:00,95.09,95.2,95.08,95.16,51413.0,92.7366,92.8439,92.7269,92.8049,51413.0
2024-04-18 12:40:00,95.15,95.16,94.93,95.0,58320.0,92.7951,92.8049,92.5806,92.6489,58320.0
2024-04-18 12:45:00,94.99,95.02,94.91,94.98,78657.0,92.6391,92.6684,92.5611,92.6293,78657.0
2024-04-18 12:50:00,94.98,95.04,94.9,95.02,57338.0,92.6293,92.6879,92.5513,92.6684,57338.0
2024-04-18 12:55:00,95.01,95.04,94.97,95.02,39911.0,92.6586,92.6879,92.6196,92.6684,39911.0
2024-04-18 13:00:00,95.01,95.04,94.98,94.99,51530.0,92.6586,92.6879,92.6293,92.6391,51530.0
2024-04-18 13:05:00,94.98,95.01,94.89,94.98,74129.0,92.6293,92.6586,92.5416,92.6293,74129.0
2024-04-18 13:10:00,94.98,94.98,94.82,94.83,55109.0,92.6293,92.6293,92.4733,92.4831,55109.0
2024-04-18 13:15:00,94.83,94.84,94.62,94.69,71056.0,92.4831,92.4928,92.2783,92.3465,71056.0
2024-04-18 13:20:00,94.69,94.73,94.53,94.54,37192.0,92.3465,92.3855,92.1905,92.2002,37192.0
2024-04-18 13:25:00,94.55,94.81,94.55,94.8,37657.0,92.21,92.4636,92.21,92.4538,37657.0
2024-04-18 13:30:00,94.79,94.81,94.67,94.74,67057.0,92.4441,92.4636,92.327,92.3953,67057.0
2024-04-18 13:35:00,94.73,94.78,94.58,94.62,60283.0,92.3855,92.4343,92.2392,92.2783,60283.0
2024-04-18 13:40:00,94.63,94.72,94.56,94.71,47461.0,92.288,92.3758,92.2197,92.366,47461.0
2024-04-18 13:45:00,94.7,94.75,94.63,94.7,62499.0,92.3563,92.405,92.288,92.3563,62499.0
2024-04-18 13:50:00,94.71,94.71,94.61,94.67,36646.0,92.366,92.366,92.2685,92.327,36646.0
2024-04-18 13:55:00,94.67,94.84,94.67,94.83,54874.0,92.327,92.4928,92.327,92.4831,54874.0
2024-04-18 14:00:00,94.82,94.83,94.75,94.76,46540.0,92.4733,92.4831,92.405,92.4148,46540.0
2024-04-18 14:05:00,94.76,94.84,94.74,94.76,40109.0,92.4148,92.4928,92.3953,92.4148,40109.0
2024-04-18 14:10:00,94.77,94.78,94.63,94.69,60574.0,92.4245,92.4343,92.288,92.3465,60574.0
2024-04-18 14:15:00,94.68,94.86,94.68,94.85,39666.0,92.3368,92.5123,92.3368,92.5026,39666.0
2024-04-18 14:20:00,94.84,95.07,94.84,94.97,89908.0,92.4928,92.7171,92.4928,92.6196,89908.0
2024-04-18 14:25:00,94.97,95.1,94.96,95.0,44993.0,92.6196,92.7464,92.6098,92.6489,44993.0
2024-04-18 14:30:00,95.0,95.05,94.93,94.95,56869.0,92.6489,92.6976,92.5806,92.6001,56869.0
2024-04-18 14:35:00,94.95,95.1,94.94,95.07,42968.0,92.6001,92.7464,92.5903,92.7171,42968.0
2024-04-18 14:40:00,95.07,95.2,95.05,95.19,57375.0,92.7171,92.8439,92.6976,92.8342,57375.0
2024-04-18 14:45:00,95.19,95.22,95.11,95.19,55502.0,92.8342,92.8634,92.7561,92.8342,55502.0
2024-04-18 14:50:00,95.17,95.27,95.15,95.23,117718.0,92.8146,92.9122,92.7951,92.8732,117718.0
2024-04-18 14:55:00,95.23,95.27,95.19,95.25,50628.0,92.8732,92.9122,92.8342,92.8927,50628.0
2024-04-18 15:00:00,95.25,95.48,95.24,95.48,104203.0,92.8927,93.117,92.8829,93.117,104203.0
2024-04-18 15:05:00,95.48,95.56,95.43,95.52,81509.0,93.117,93.195,93.0682,93.156,81509.0
2024-04-18 15:10:00,95.51,95.52,95.43,95.49,58418.0,93.1462,93.156,93.0682,93.1267,58418.0
2024-04-18 15:15:00,95.5,95.59,95.45,95.57,92357.0,93.1365,93.2243,93.0877,93.2047,92357.0
2024-04-18 15:20:00,95.56,95.63,95.48,95.57,164997.0,93.195,93.2633,93.117,93.2047,164997.0
2024-04-18 15:25:00,95.56,95.6,95.49,95.56,84308.0,93.195,93.234,93.1267,93.195,84308.0
2024-04-18 15:30:00,95.56,95.74,95.56,95.73,286627.0,93.195,93.3705,93.195,93.3608,286627.0
2024-04-18 15:35:00,95.74,95.77,95.5,95.56,150214.0,93.3705,93.3998,93.1365,93.195,150214.0
2024-04-18 15:40:00,95.56,95.76,95.53,95.76,119355.0,93.195,93.39,93.1657,93.39,119355.0
2024-04-18 15:45:00,95.75,95.88,95.71,95.87,170720.0,93.3803,93.5071,93.3413,93.4973,170720.0
2024-04-18 15:50:00,95.85,95.88,95.64,95.68,217529.0,93.4778,93.5071,93.273,93.312,217529.0
2024-04-18 15:55:00,95.68,95.79,95.61,95.73,523222.0,93.312,93.4193,93.2438,93.3608,523222.0
2024-04-19 09:30:00,95.42,96.22,95.42,95.94,445987.0,93.0585,93.8387,93.0585,93.5656,445987.0
2024-04-19 09:35:00,95.96,95.97,95.44,95.58,64280.0,93.5851,93.5948,93.078,93.2145,64280.0
2024-04-19 09:40:00,95.59,95.61,95.33,95.58,99334.0,93.2243,93.2438,92.9707,93.2145,99334.0
2024-04-19 09:45:00,95.57,95.91,95.55,95.65,60857.0,93.2047,93.5363,93.1852,93.2828,60857.0
2024-04-19 09:50:00,95.64,95.72,95.54,95.62,68538.0,93.273,93.351,93.1755,93.2535,68538.0
2024-04-19 09:55:00,95.62,95.83,95.54,95.82,54008.0,93.2535,93.4583,93.1755,93.4486,54008.0
2024-04-19 10:00:00,95.83,95.94,95.69,95.79,79753.0,93.4583,93.5656,93.3218,93.4193,79753.0
2024-04-19 10:05:00,95.78,95.96,95.71,95.9,62266.0,93.4096,93.5851,93.3413,93.5266,62266.0
2024-04-19 10:10:00,95.91,96.03,95.88,95.97,67435.0,93.5363,93.6534,93.5071,93.5948,67435.0
2024-04-19 10:15:00,95.98,96.04,95.87,95.98,72827.0,93.6046,93.6631,93.4973,93.6046,72827.0
2024-04-19 10:20:00,96.0,96.08,95.96,95.98,69180.0,93.6241,93.7021,93.5851,93.6046,69180.0
2024-04-19 10:25:00,96.01,96.17,95.93,96.17,56586.0,93.6339,93.7899,93.5558,93.7899,56586.0
2024-04-19 10:30:00,96.16,96.18,95.86,95.87,105759.0,93.7801,93.7997,93.4876,93.4973,105759.0
2024-04-19 10:35:00,95.85,95.87,95.66,95.73,80997.0,93.4778,93.4973,93.2925,93.3608,80997.0
2024-04-19 10:40:00,95.72,95.9,95.69,95.89,45557.0,93.351,93.5266,93.3218,93.5168,45557.0
2024-04-19 10:45:00,95.9,95.95,95.77,95.86,73643.0,93.5266,93.5753,93.3998,93.4876,73643.0
2024-04-19 10:50:00,95.86,96.03,95.85,96.01,61282.0,93.4876,93.6534,93.4778,93.6339,61282.0
2024-04-19 10:55:00,96.01,96.04,95.93,96.03,51958.0,93.6339,93.6631,93.5558,93.6534,51958.0
2024-04-19 11:00:00,96.03,96.03,95.85,95.99,51296.0,93.6534,93.6534,93.4778,93.6144,51296.0
2024-04-19 11:05:00,96.0,96.08,95.99,96.05,76933.0,93.6241,93.7021,93.6144,93.6729,76933.0
2024-04-19 11:10:00,96.06,96.06,95.8,95.82,41666.0,93.6826,93.6826,93.4291,93.4486,41666.0
2024-04-19 11:15:00,95.82,95.88,95.76,95.76,80494.0,93.4486,93.5071,93.39,93.39,80494.0
2024-04-19 11:20:00,95.76,95.78,95.67,95.72,48619.0,93.39,93.4096,93.3023,93.351,48619.0
2024-04-19 11:25:00,95.71,95.86,95.67,95.86,48122.0,93.3413,93.4876,93.3023,93.4876,48122.0
2024-04-19 11:30:00,95.84,95.9,95.8,95.86,73789.0,93.4681,93.5266,93.4291,93.4876,73789.0
2024-04-19 11:35:00,95.87,95.97,95.85,95.97,39479.0,93.4973,93.5948,93.4778,93.5948,39479.0
2024-04-19 11:40:00,95.97,96.02,95.77,95.8,121659.0,93.5948,93.6436,93.3998,93.4291,121659.0
2024-04-19 11:45:00,95.79,95.84,95.72,95.79,69592.0,93.4193,93.4681,93.351,93.4193,69592.0
2024-04-19 11:50:00,95.79,95.87,95.7,95.71,61478.0,93.4193,93.4973,93.3315,93.3413,61478.0
2024-04-19 11:55:00,95.71,95.74,95.57,95.59,63517.0,93.3413,93.3705,93.2047,93.2243,63517.0
2024-04-19 12:00:00,95.58,95.69,95.57,95.62,59452.0,93.2145,93.3218,93.2047,93.2535,59452.0
2024-04-19 12:05:00,95.63,95.66,95.52,95.59,29222.0,93.2633,93.2925,93.156,93.2243,29222.0
2024-04-19 12:10:00,95.59,95.59,95.34,95.34,107710.0,93.2243,93.2243,92.9804,92.9804,107710.0
2024-04-19 12:15:00,95.34,95.35,95.1,95.11,61636.0,92.9804,92.9902,92.7464,92.7561,61636.0
2024-04-19 12:20:00,95.11,95.16,95.05,95.07,44697.0,92.7561,92.8049,92.6976,92.7171,44697.0
2024-04-19 12:25:00,95.08,95.11,94.94,95.0,112933.0,92.7269,92.7561,92.5903,92.6489,112933.0
2024-04-19 12:30:00,95.01,95.05,94.92,95.0,37344.0,92.6586,92.6976,92.5708,92.6489,37344.0
2024-04-19 12:35:00,94.99,95.0,94.75,94.76,48478.0,92.6391,92.6489,92.405,92.4148,48478.0
2024-04-19 12:40:00,94.75,94.94,94.73,94.94,53743.0,92.405,92.5903,92.3855,92.5903,53743.0
2024-04-19 12:45:00,94.93,95.01,94.89,94.95,49569.0,92.5806,92.6586,92.5416,92.6001,49569.0
2024-04-19 12:50:00,94.95,95.1,94.91,94.93,57011.0,92.6001,92.7464,92.5611,92.5806,57011.0
2024-04-19 12:55:00,94.92,95.16,94.92,95.14,40175.0,92.5708,92.8049,92.5708,92.7854,40175.0
2024-04-19 13:00:00,95.14,95.2,95.1,95.17,36589.0,92.7854,92.8439,92.7464,92.8146,36589.0
2024-04-19 13:05:00,95.16,95.3,95.16,95.27,51069.0,92.8049,92.9414,92.8049,92.9122,51069.0
2024-04-19 13:10:00,95.26,95.29,95.22,95.25,26794.0,92.9024,92.9317,92.8634,92.8927,26794.0
2024-04-19 13:15:00,95.26,95.4,95.2,95.33,57725.0,92.9024,93.039,92.8439,92.9707,57725.0
2024-04-19 13:20:00,95.34,95.38,95.28,95.34,33796.0,92.9804,93.0195,92.9219,92.9804,33796.0
2024-04-19 13:25:00,95.35,95.4,95.29,95.31,36435.0,92.9902,93.039,92.9317,92.9512,36435.0
2024-04-19 13:30:00,95.32,95.42,95.32,95.36,42825.0,92.9609,93.0585,92.9609,92.9999,42825.0
2024-04-19 13:35:00,95.37,95.39,95.17,95.22,24653.0,93.0097,93.0292,92.8146,92.8634,24653.0
2024-04-19 13:40:00,95.22,95.31,95.22,95.27,35723.0,92.8634,92.9512,92.8634,92.9122,35723.0
2024-04-19 13:45:00,95.29,95.35,95.28,95.3,32350.0,92.9317,92.9902,92.9219,92.9414,32350.0
2024-04-19 13:50:00,95.32,95.43,95.3,95.36,47336.0,92.9609,93.0682,92.9414,92.9999,47336.0
2024-04-19 13:55:00,95.35,95.39,95.17,95.19,47316.0,92.9902,93.0292,92.8146,92.8342,47316.0
2024-04-19 14:00:00,95.2,95.26,95.09,95.26,41324.0,92.8439,92.9024,92.7366,92.9024,41324.0
2024-04-19 14:05:00,95.27,95.36,95.23,95.23,39475.0,92.9122,92.9999,92.8732,92.8732,39475.0
2024-04-19 14:10:00,95.23,95.31,95.19,95.23,37864.0,92.8732,92.9512,92.8342,92.8732,37864.0
2024-04-19 14:15:00,95.23,95.25,95.14,95.2,35577.0,92.8732,92.8927,92.7854,92.8439,35577.0
2024-04-19 14:20:00,95.21,95.22,95.12,95.19,35185.0,92.8537,92.8634,92.7659,92.8342,35185.0
2024-04-19 14:25:00,95.19,95.22,95.1,95.13,62134.0,92.8342,92.8634,92.7464,92.7756,62134.0
2024-04-19 14:30:00,95.13,95.21,95.1,95.21,74204.0,92.7756,92.8537,92.7464,92.8537,74204.0
2024-04-19 14:35:00,95.21,95.24,95.08,95.09,54841.0,92.8537,92.8829,92.7269,92.7366,54841.0
2024-04-19 14:40:00,95.09,95.11,94.98,95.03,56121.0,92.7366,92.7561,92.6293,92.6781,56121.0
2024-04-19 14:45:00,95.04,95.11,95.0,95.06,77291.0,92.6879,92.7561,92.6489,92.7074,77291.0
2024-04-19 14:50:00,95.07,95.11,94.98,94.99,42240.0,92.7171,92.7561,92.6293,92.6391,42240.0
2024-04-19 14:55:00,94.99,95.13,94.97,95.12,62005.0,92.6391,92.7756,92.6196,92.7659,62005.0
2024-04-19 15:00:00,95.12,95.29,95.11,95.26,67608.0,92.7659,92.9317,92.7561,92.9024,67608.0
2024-04-19 15:05:00,95.24,95.24,95.1,95.15,37816.0,92.8829,92.8829,92.7464,92.7951,37816.0
2024-04-19 15:10:00,95.13,95.28,95.11,95.24,58647.0,92.7756,92.9219,92.7561,92.8829,58647.0
2024-04-19 15:15:00,95.25,95.26,95.16,95.25,42993.0,92.8927,92.9024,92.8049,92.8927,42993.0
2024-04-19 15:20:00,95.25,95.27,95.17,95.18,60036.0,92.8927,92.9122,92.8146,92.8244,60036.0
2024-04-19 15:25:00,95.18,95.23,95.14,95.18,55813.0,92.8244,92.8732,92.7854,92.8244,55813.0
2024-04-19 15:30:00,95.18,95.2,95.1,95.14,70368.0,92.8244,92.8439,92.7464,92.7854,70368.0
2024-04-19 15:35:00,95.14,95.14,94.94,95.0,85984.0,92.7854,92.7854,92.5903,92.6489,85984.0
2024-04-19 15:40:00,94.99,95.01,94.94,94.98,114827.0,92.6391,92.6586,92.5903,92.6293,114827.0
2024-04-19 15:45:00,94.98,94.99,94.8,94.81,130651.0,92.6293,92.6391,92.4538,92.4636,130651.0
2024-04-19 15:50:00,94.82,94.88,94.74,94.81,246516.0,92.4733,92.5318,92.3953,92.4636,246516.0
2024-04-19 15:55:00,94.82,94.83,94.49,94.53,764665.0,92.4733,92.4831,92.1515,92.1905,764665.0
2024-04-22 09:30:00,94.63,94.97,94.04,94.23,298245.0,92.288,92.6196,91.7126,91.8979,298245.0
2024-04-22 09:35:00,94.27,94.43,94.1,94.15,89720.0,91.9369,92.093,91.7711,91.8199,89720.0
2024-04-22 09:40:00,94.15,94.23,94.02,94.06,146965.0,91.8199,91.8979,91.6931,91.7321,146965.0
2024-04-22 09:45:00,94.07,94.25,93.94,94.11,241049.0,91.7419,91.9174,91.6151,91.7809,241049.0
2024-04-22 09:50:00,94.12,94.32,94.03,94.15,139730.0,91.7906,91.9857,91.7029,91.8199,139730.0
2024-04-22 09:55:00,94.16,94.19,94.08,94.09,102044.0,91.8296,91.8589,91.7516,91.7614,102044.0
2024-04-22 10:00:00,94.09,94.42,94.08,94.4,83622.0,91.7614,92.0832,91.7516,92.0637,83622.0
2024-04-22 10:05:00,94.4,94.68,94.36,94.67,79195.0,92.0637,92.3368,92.0247,92.327,79195.0
2024-04-22 10:10:00,94.68,94.72,94.53,94.6,62171.0,92.3368,92.3758,92.1905,92.2588,62171.0
2024-04-22 10:15:00,94.59,94.74,94.55,94.64,86432.0,92.249,92.3953,92.21,92.2978,86432.0
2024-04-22 10:20:00,94.65,94.67,94.55,94.66,43641.0,92.3075,92.327,92.21,92.3173,43641.0
2024-04-22 10:25:00,94.67,94.69,94.54,94.56,44518.0,92.327,92.3465,92.2002,92.2197,44518.0
2024-04-22 10:30:00,94.58,94.58,94.4,94.55,56158.0,92.2392,92.2392,92.0637,92.21,56158.0
2024-04-22 10:35:00,94.56,94.59,94.52,94.58,34428.0,92.2197,92.249,92.1807,92.2392,34428.0
2024-04-22 10:40:00,94.57,94.59,94.4,94.44,51891.0,92.2295,92.249,92.0637,92.1027,51891.0
2024-04-22 10:45:00,94.45,94.45,94.32,94.38,32648.0,92.1125,92.1125,91.9857,92.0442,32648.0
2024-04-22 10:50:00,94.37,94.37,94.25,94.31,54107.0,92.0344,92.0344,91.9174,91.9759,54107.0
2024-04-22 10:55:00,94.31,94.33,94.22,94.32,42956.0,91.9759,91.9954,91.8882,91.9857,42956.0
2024-04-22 11:00:00,94.31,94.33,94.23,94.32,57310.0,91.9759,91.9954,91.8979,91.9857,57310.0
2024-04-22 11:05:00,94.32,94.42,94.3,94.35,62028.0,91.9857,92.0832,91.9662,92.0149,62028.0
2024-04-22 11:10:00,94.37,94.45,94.25,94.28,47769.0,92.0344,92.1125,91.9174,91.9467,47769.0
2024-04-22 11:15:00,94.27,94.27,94.1,94.1,43945.0,91.9369,91.9369,91.7711,91.7711,43945.0
2024-04-22 11:20:00,94.11,94.15,94.03,94.09,36036.0,91.7809,91.8199,91.7029,91.7614,36036.0
2024-04-22 11:25:00,94.08,94.12,94.0,94.11,50676.0,91.7516,91.7906,91.6736,91.7809,50676.0
2024-04-22 11:30:00,94.11,94.11,93.93,93.94,50184.0,91.7809,91.7809,91.6053,91.6151,50184.0
2024-04-22 11:35:00,93.94,93.99,93.88,93.98,46622.0,91.6151,91.6639,91.5566,91.6541,46622.0
2024-04-22 11:40:00,93.98,94.03,93.85,93.95,65674.0,91.6541,91.7029,91.5273,91.6248,65674.0
2024-04-22 11:45:00,93.94,94.07,93.92,94.07,36003.0,91.6151,91.7419,91.5956,91.7419,36003.0
2024-04-22 11:50:00,94.07,94.11,93.99,94.07,33855.0,91.7419,91.7809,91.6639,91.7419,33855.0
2024-04-22 11:55:00,94.08,94.15,94.04,94.09,35237.0,91.7516,91.8199,91.7126,91.7614,35237.0
2024-04-22 12:00:00,94.1,94.13,93.97,93.98,35378.0,91.7711,91.8004,91.6443,91.6541,35378.0
2024-04-22 12:05:00,93.99,94.06,93.96,94.02,30927.0,91.6639,91.7321,91.6346,91.6931,30927.0
2024-04-22 12:10:00,94.01,94.01,93.93,93.95,38161.0,91.6834,91.6834,91.6053,91.6248,38161.0
2024-04-22 12:15:00,93.96,94.2,93.96,94.16,52448.0,91.6346,91.8687,91.6346,91.8296,52448.0
2024-04-22 12:20:00,94.17,94.23,94.1,94.11,40811.0,91.8394,91.8979,91.7711,91.7809,40811.0
2024-04-22 12:25:00,94.1,94.1,93.98,94.01,31447.0,91.7711,91.7711,91.6541,91.6834,31447.0
2024-04-22 12:30:00,94.01,94.04,93.95,93.96,35007.0,91.6834,91.7126,91.6248,91.6346,35007.0
2024-04-22 12:35:00,93.97,94.02,93.92,94.01,37208.0,91.6443,91.6931,91.5956,91.6834,37208.0
2024-04-22 12:40:00,94.0,94.09,93.99,94.04,31985.0,91.6736,91.7614,91.6639,91.7126,31985.0
2024-04-22 12:45:00,94.05,94.18,94.05,94.18,34470.0,91.7224,91.8491,91.7224,91.8491,34470.0
2024-04-22 12:50:00,94.17,94.28,94.17,94.28,46785.0,91.8394,91.9467,91.8394,91.9467,46785.0
2024-04-22 12:55:00,94.27,94.28,94.17,94.25,50814.0,91.9369,91.9467,91.8394,91.9174,50814.0
2024-04-22 13:00:00,94.24,94.35,94.24,94.34,60928.0,91.9077,92.0149,91.9077,92.0052,60928.0
2024-04-22 13:05:00,94.34,94.57,94.33,94.56,73769.0,92.0052,92.2295,91.9954,92.2197,73769.0
2024-04-22 13:10:00,94.56,94.59,94.48,94.51,43496.0,92.2197,92.249,92.1417,92.171,43496.0
2024-04-22 13:15:00,94.52,94.6,94.51,94.58,41588.0,92.1807,92.2588,92.171,92.2392,41588.0
2024-04-22 13:20:00,94.59,94.66,94.57,94.64,73047.0,92.249,92.3173,92.2295,92.2978,73047.0
2024-04-22 13:25:00,94.64,94.81,94.63,94.75,81372.0,92.2978,92.4636,92.288,92.405,81372.0
2024-04-22 13:30:00,94.76,94.83,94.76,94.81,40342.0,92.4148,92.4831,92.4148,92.4636,40342.0
2024-04-22 13:35:00,94.81,94.85,94.71,94.78,41957.0,92.4636,92.5026,92.366,92.4343,41957.0
2024-04-22 13:40:00,94.78,94.82,94.76,94.78,41115.0,92.4343,92.4733,92.4148,92.4343,41115.0
2024-04-22 13:45:00,94.79,94.87,94.74,94.87,43580.0,92.4441,92.5221,92.3953,92.5221,43580.0
2024-04-22 13:50:00,94.87,95.06,94.86,94.95,78044.0,92.5221,92.7074,92.5123,92.6001,78044.0
2024-04-22 13:55:00,94.95,94.99,94.82,94.84,55556.0,92.6001,92.6391,92.4733,92.4928,55556.0
2024-04-22 14:00:00,94.85,94.86,94.72,94.76,46728.0,92.5026,92.5123,92.3758,92.4148,46728.0
2024-04-22 14:05:00,94.75,94.81,94.74,94.77,43301.0,92.405,92.4636,92.3953,92.4245,43301.0
2024-04-22 14:10:00,94.76,94.83,94.72,94.82,86477.0,92.4148,92.4831,92.3758,92.4733,86477.0
2024-04-22 14:15:00,94.82,94.9,94.8,94.82,38318.0,92.4733,92.5513,92.4538,92.4733,38318.0
2024-04-22 14:20:00,94.81,94.85,94.77,94.82,32019.0,92.4636,92.5026,92.4245,92.4733,32019.0
2024-04-22 14:25:00,94.82,94.85,94.8,94.81,42075.0,92.4733,92.5026,92.4538,92.4636,42075.0
2024-04-22 14:30:00,94.81,94.93,94.81,94.91,73069.0,92.4636,92.5806,92.4636,92.5611,73069.0
2024-04-22 14:35:00,94.91,94.95,94.78,94.79,42977.0,92.5611,92.6001,92.4343,92.4441,42977.0
2024-04-22 14:40:00,94.79,94.8,94.65,94.67,33627.0,92.4441,92.4538,92.3075,92.327,33627.0
2024-04-22 14:45:00,94.67,94.72,94.62,94.63,34971.0,92.327,92.3758,92.2783,92.288,34971.0
2024-04-22 14:50:00,94.63,94.64,94.56,94.59,28728.0,92.288,92.2978,92.2197,92.249,28728.0
2024-04-22 14:55:00,94.59,94.63,94.56,94.61,43208.0,92.249,92.288,92.2197,92.2685,43208.0
2024-04-22 15:00:00,94.62,94.65,94.55,94.6,50628.0,92.2783,92.3075,92.21,92.2588,50628.0
2024-04-22 15:05:00,94.61,94.63,94.56,94.6,54786.0,92.2685,92.288,92.2197,92.2588,54786.0
2024-04-22 15:10:00,94.61,94.67,94.59,94.67,23618.0,92.2685,92.327,92.249,92.327,23618.0
2024-04-22 15:15:00,94.67,94.75,94.65,94.7,78619.0,92.327,92.405,92.3075,92.3563,78619.0
2024-04-22 15:20:00,94.7,94.7,94.61,94.63,50209.0,92.3563,92.3563,92.2685,92.288,50209.0
2024-04-22 15:25:00,94.62,94.67,94.57,94.64,39536.0,92.2783,92.327,92.2295,92.2978,39536.0
2024-04-22 15:30:00,94.64,94.64,94.39,94.4,63279.0,92.2978,92.2978,92.054,92.0637,63279.0
2024-04-22 15:35:00,94.4,94.54,94.34,94.49,84596.0,92.0637,92.2002,92.0052,92.1515,84596.0
2024-04-22 15:40:00,94.49,94.51,94.39,94.47,78117.0,92.1515,92.171,92.054,92.132,78117.0
2024-04-22 15:45:00,94.47,94.49,94.33,94.42,102837.0,92.132,92.1515,91.9954,92.0832,102837.0
2024-04-22 15:50:00,94.43,94.44,94.25,94.3,163691.0,92.093,92.1027,91.9174,91.9662,163691.0
2024-04-22 15:55:00,94.3,94.36,94.18,94.19,445248.0,91.9662,92.0247,91.8491,91.8589,445248.0
2024-04-23 09:30:00,94.37,94.39,94.09,94.25,292248.0,92.0344,92.054,91.7614,91.9174,292248.0
2024-04-23 09:35:00,94.23,94.65,94.21,94.41,125412.0,91.8979,92.3075,91.8784,92.0735,125412.0
2024-04-23 09:40:00,94.41,94.53,94.27,94.28,42420.0,92.0735,92.1905,91.9369,91.9467,42420.0
2024-04-23 09:45:00,94.3,94.66,94.3,94.49,84516.0,91.9662,92.3173,91.9662,92.1515,84516.0
2024-04-23 09:50:00,94.49,94.5,94.18,94.36,62433.0,92.1515,92.1612,91.8491,92.0247,62433.0
2024-04-23 09:55:00,94.36,94.38,94.06,94.1,91781.0,92.0247,92.0442,91.7321,91.7711,91781.0
2024-04-23 10:00:00,94.09,94.29,94.01,94.2,78491.0,91.7614,91.9564,91.6834,91.8687,78491.0
2024-04-23 10:05:00,94.2,94.42,94.18,94.38,118500.0,91.8687,92.0832,91.8491,92.0442,118500.0
2024-04-23 10:10:00,94.37,94.55,94.3,94.51,168390.0,92.0344,92.21,91.9662,92.171,168390.0
2024-04-23 10:15:00,94.52,94.72,94.52,94.64,112166.0,92.1807,92.3758,92.1807,92.2978,112166.0
2024-04-23 10:20:00,94.64,94.66,94.49,94.51,57522.0,92.2978,92.3173,92.1515,92.171,57522.0
2024-04-23 10:25:00,94.5,94.53,94.31,94.38,57848.0,92.1612,92.1905,91.9759,92.0442,57848.0
2024-04-23 10:30:00,94.37,94.45,94.29,94.34,38882.0,92.0344,92.1125,91.9564,92.0052,38882.0
2024-04-23 10:35:00,94.33,94.41,94.29,94.39,60140.0,91.9954,92.0735,91.9564,92.054,60140.0
2024-04-23 10:40:00,94.4,94.45,94.34,94.4,43136.0,92.0637,92.1125,92.0052,92.0637,43136.0
2024-04-23 10:45:00,94.4,94.58,94.38,94.55,44700.0,92.0637,92.2392,92.0442,92.21,44700.0
2024-04-23 10:50:00,94.55,94.64,94.4,94.64,45906.0,92.21,92.2978,92.0637,92.2978,45906.0
2024-04-23 10:55:00,94.63,94.66,94.61,94.62,40014.0,92.288,92.3173,92.2685,92.2783,40014.0
2024-04-23 11:00:00,94.62,94.64,94.48,94.51,27388.0,92.2783,92.2978,92.1417,92.171,27388.0
2024-04-23 11:05:00,94.52,94.6,94.48,94.51,29594.0,92.1807,92.2588,92.1417,92.171,29594.0
2024-04-23 11:10:00,94.51,94.57,94.5,94.54,63432.0,92.171,92.2295,92.1612,92.2002,63432.0
2024-04-23 11:15:00,94.55,94.55,94.5,94.51,58091.0,92.21,92.21,92.1612,92.171,58091.0
2024-04-23 11:20:00,94.51,94.55,94.41,94.45,115058.0,92.171,92.21,92.0735,92.1125,115058.0
2024-04-23 11:25:00,94.45,94.46,94.35,94.36,46791.0,92.1125,92.1222,92.0149,92.0247,46791.0
2024-04-23 11:30:00,94.36,94.36,94.2,94.24,51512.0,92.0247,92.0247,91.8687,91.9077,51512.0
2024-04-23 11:35:00,94.25,94.3,94.12,94.19,39153.0,91.9174,91.9662,91.7906,91.8589,39153.0
2024-04-23 11:40:00,94.18,94.23,94.1,94.12,41392.0,91.8491,91.8979,91.7711,91.7906,41392.0
2024-04-23 11:45:00,94.12,94.19,94.11,94.13,34277.0,91.7906,91.8589,91.7809,91.8004,34277.0
2024-04-23 11:50:00,94.13,94.29,94.11,94.28,38217.0,91.8004,91.9564,91.7809,91.9467,38217.0
2024-04-23 11:55:00,94.28,94.37,94.26,94.29,28903.0,91.9467,92.0344,91.9272,91.9564,28903.0
2024-04-23 12:00:00,94.3,94.52,94.3,94.52,79225.0,91.9662,92.1807,91.9662,92.1807,79225.0
2024-04-23 12:05:00,94.52,94.57,94.43,94.44,58465.0,92.1807,92.2295,92.093,92.1027,58465.0
2024-04-23 12:10:00,94.45,94.47,94.39,94.45,44182.0,92.1125,92.132,92.054,92.1125,44182.0
2024-04-23 12:15:00,94.44,94.46,94.4,94.44,24225.0,92.1027,92.1222,92.0637,92.1027,24225.0
2024-04-23 12:20:00,94.44,94.47,94.42,94.45,31049.0,92.1027,92.132,92.0832,92.1125,31049.0
2024-04-23 12:25:00,94.45,94.46,94.41,94.45,37004.0,92.1125,92.1222,92.0735,92.1125,37004.0
2024-04-23 12:30:00,94.45,94.49,94.41,94.41,59944.0,92.1125,92.1515,92.0735,92.0735,59944.0
2024-04-23 12:35:00,94.41,94.46,94.36,94.45,176656.0,92.0735,92.1222,92.0247,92.1125,176656.0
2024-04-23 12:40:00,94.45,94.52,94.45,94.52,30001.0,92.1125,92.1807,92.1125,92.1807,30001.0
2024-04-23 12:45:00,94.52,94.63,94.52,94.63,22839.0,92.1807,92.288,92.1807,92.288,22839.0
2024-04-23 12:50:00,94.63,94.68,94.61,94.64,18620.0,92.288,92.3368,92.2685,92.2978,18620.0
2024-04-23 12:55:00,94.64,94.66,94.56,94.58,30945.0,92.2978,92.3173,92.2197,92.2392,30945.0
2024-04-23 13:00:00,94.58,94.59,94.54,94.59,16684.0,92.2392,92.249,92.2002,92.249,16684.0
2024-04-23 13:05:00,94.58,94.58,94.48,94.5,28722.0,92.2392,92.2392,92.1417,92.1612,28722.0
2024-04-23 13:10:00,94.5,94.58,94.42,94.42,30572.0,92.1612,92.2392,92.0832,92.0832,30572.0
2024-04-23 13:15:00,94.41,94.51,94.41,94.49,17752.0,92.0735,92.171,92.0735,92.1515,17752.0
2024-04-23 13:20:00,94.5,94.56,94.47,94.56,19692.0,92.1612,92.2197,92.132,92.2197,19692.0
2024-04-23 13:25:00,94.57,94.65,94.56,94.65,18605.0,92.2295,92.3075,92.2197,92.3075,18605.0
2024-04-23 13:30:00,94.64,94.65,94.6,94.61,25969.0,92.2978,92.3075,92.2588,92.2685,25969.0
2024-04-23 13:35:00,94.61,94.64,94.56,94.58,9713.0,92.2685,92.2978,92.2197,92.2392,9713.0
2024-04-23 13:40:00,94.58,94.67,94.58,94.63,30605.0,92.2392,92.327,92.2392,92.288,30605.0
2024-04-23 13:45:00,94.63,94.63,94.54,94.54,15057.0,92.288,92.288,92.2002,92.2002,15057.0
2024-04-23 13:50:00,94.56,94.56,94.5,94.51,22835.0,92.2197,92.2197,92.1612,92.171,22835.0
2024-04-23 13:55:00,94.51,94.54,94.44,94.48,25794.0,92.171,92.2002,92.1027,92.1417,25794.0
2024-04-23 14:00:00,94.47,94.47,94.39,94.42,27533.0,92.132,92.132,92.054,92.0832,27533.0
2024-04-23 14:05:00,94.42,94.42,94.36,94.41,31742.0,92.0832,92.0832,92.0247,92.0735,31742.0
2024-04-23 14:10:00,94.41,94.52,94.4,94.47,71959.0,92.0735,92.1807,92.0637,92.132,71959.0
2024-04-23 14:15:00,94.48,94.51,94.46,94.49,34559.0,92.1417,92.171,92.1222,92.1515,34559.0
2024-04-23 14:20:00,94.49,94.53,94.45,94.45,23314.0,92.1515,92.1905,92.1125,92.1125,23314.0
2024-04-23 14:25:00,94.47,94.47,94.44,94.44,19758.0,92.132,92.132,92.1027,92.1027,19758.0
2024-04-23 14:30:00,94.45,94.5,94.43,94.48,15087.0,92.1125,92.1612,92.093,92.1417,15087.0
2024-04-23 14:35:00,94.49,94.51,94.42,94.43,19687.0,92.1515,92.171,92.0832,92.093,19687.0
2024-04-23 14:40:00,94.43,94.5,94.41,94.47,24048.0,92.093,92.1612,92.0735,92.132,24048.0
2024-04-23 14:45:00,94.46,94.46,94.42,94.46,73863.0,92.1222,92.1222,92.0832,92.1222,73863.0
2024-04-23 14:50:00,94.47,94.47,94.37,94.4,28910.0,92.132,92.132,92.0344,92.0637,28910.0
2024-04-23 14:55:00,94.41,94.48,94.4,94.45,22990.0,92.0735,92.1417,92.0637,92.1125,22990.0
2024-04-23 15:00:00,94.45,94.47,94.38,94.43,32366.0,92.1125,92.132,92.0442,92.093,32366.0
2024-04-23 15:05:00,94.42,94.42,94.31,94.31,19646.0,92.0832,92.0832,91.9759,91.9759,19646.0
2024-04-23 15:10:00,94.32,94.37,94.29,94.31,26842.0,91.9857,92.0344,91.9564,91.9759,26842.0
2024-04-23 15:15:00,94.31,94.34,94.29,94.29,26863.0,91.9759,92.0052,91.9564,91.9564,26863.0
2024-04-23 15:20:00,94.28,94.33,94.26,94.28,33284.0,91.9467,91.9954,91.9272,91.9467,33284.0
2024-04-23 15:25:00,94.29,94.34,94.27,94.3,25066.0,91.9564,92.0052,91.9369,91.9662,25066.0
2024-04-23 15:30:00,94.31,94.33,94.28,94.3,27347.0,91.9759,91.9954,91.9467,91.9662,27347.0
2024-04-23 15:35:00,94.3,94.33,94.28,94.28,33643.0,91.9662,91.9954,91.9467,91.9467,33643.0
2024-04-23 15:40:00,94.28,94.28,94.17,94.19,53661.0,91.9467,91.9467,91.8394,91.8589,53661.0
2024-04-23 15:45:00,94.19,94.2,94.13,94.16,75376.0,91.8589,91.8687,91.8004,91.8296,75376.0
2024-04-23 15:50:00,94.16,94.16,94.06,94.09,133119.0,91.8296,91.8296,91.7321,91.7614,133119.0
2024-04-23 15:55:00,94.1,94.12,93.91,94.03,426706.0,91.7711,91.7906,91.5858,91.7029,426706.0
2024-04-24 09:30:00,94.1,94.64,94.1,94.34,298806.0,91.7711,92.2978,91.7711,92.0052,298806.0
2024-04-24 09:35:00,94.34,94.66,94.34,94.41,74117.0,92.0052,92.3173,92.0052,92.0735,74117.0
2024-04-24 09:40:00,94.44,94.47,94.18,94.42,85442.0,92.1027,92.132,91.8491,92.0832,85442.0
2024-04-24 09:45:00,94.42,94.58,94.32,94.57,139961.0,92.0832,92.2392,91.9857,92.2295,139961.0
2024-04-24 09:50:00,94.57,94.65,94.45,94.49,87398.0,92.2295,92.3075,92.1125,92.1515,87398.0
2024-04-24 09:55:00,94.5,94.54,94.42,94.54,57094.0,92.1612,92.2002,92.0832,92.2002,57094.0
2024-04-24 10:00:00,94.53,94.8,94.47,94.71,83826.0,92.1905,92.4538,92.132,92.366,83826.0
2024-04-24 10:05:00,94.7,94.82,94.66,94.66,77121.0,92.3563,92.4733,92.3173,92.3173,77121.0
2024-04-24 10:10:00,94.66,94.72,94.41,94.41,38484.0,92.3173,92.3758,92.0735,92.0735,38484.0
2024-04-24 10:15:00,94.42,94.63,94.42,94.59,50906.0,92.0832,92.288,92.0832,92.249,50906.0
2024-04-24 10:20:00,94.59,94.72,94.54,94.67,45308.0,92.249,92.3758,92.2002,92.327,45308.0
2024-04-24 10:25:00,94.68,94.78,94.65,94.67,38565.0,92.3368,92.4343,92.3075,92.327,38565.0
2024-04-24 10:30:00,94.67,94.7,94.58,94.6,44173.0,92.327,92.3563,92.2392,92.2588,44173.0
2024-04-24 10:35:00,94.6,94.65,94.57,94.6,29661.0,92.2588,92.3075,92.2295,92.2588,29661.0
2024-04-24 10:40:00,94.61,94.72,94.53,94.71,53738.0,92.2685,92.3758,92.1905,92.366,53738.0
2024-04-24 10:45:00,94.71,94.73,94.61,94.61,52216.0,92.366,92.3855,92.2685,92.2685,52216.0
2024-04-24 10:50:00,94.62,94.65,94.53,94.64,32882.0,92.2783,92.3075,92.1905,92.2978,32882.0
2024-04-24 10:55:00,94.63,94.67,94.6,94.62,30203.0,92.288,92.327,92.2588,92.2783,30203.0
2024-04-24 11:00:00,94.63,94.7,94.61,94.67,18161.0,92.288,92.3563,92.2685,92.327,18161.0
2024-04-24 11:05:00,94.67,94.87,94.66,94.86,31581.0,92.327,92.5221,92.3173,92.5123,31581.0
2024-04-24 11:10:00,94.86,94.91,94.8,94.82,31736.0,92.5123,92.5611,92.4538,92.4733,31736.0
2024-04-24 11:15:00,94.81,94.84,94.76,94.79,23349.0,92.4636,92.4928,92.4148,92.4441,23349.0
2024-04-24 11:20:00,94.8,94.84,94.73,94.73,26988.0,92.4538,92.4928,92.3855,92.3855,26988.0
2024-04-24 11:25:00,94.73,94.81,94.71,94.8,34506.0,92.3855,92.4636,92.366,92.4538,34506.0
2024-04-24 11:30:00,94.81,94.88,94.79,94.84,38283.0,92.4636,92.5318,92.4441,92.4928,38283.0
2024-04-24 11:35:00,94.84,94.92,94.84,94.91,23688.0,92.4928,92.5708,92.4928,92.5611,23688.0
2024-04-24 11:40:00,94.91,94.97,94.86,94.86,47457.0,92.5611,92.6196,92.5123,92.5123,47457.0
2024-04-24 11:45:00,94.86,94.98,94.78,94.97,39788.0,92.5123,92.6293,92.4343,92.6196,39788.0
2024-04-24 11:50:00,94.98,95.04,94.93,95.03,45810.0,92.6293,92.6879,92.5806,92.6781,45810.0
2024-04-24 11:55:00,95.02,95.07,94.98,95.04,41145.0,92.6684,92.7171,92.6293,92.6879,41145.0
2024-04-24 12:00:00,95.03,95.2,95.02,95.17,37336.0,92.6781,92.8439,92.6684,92.8146,37336.0
2024-04-24 12:05:00,95.17,95.17,95.02,95.03,20616.0,92.8146,92.8146,92.6684,92.6781,20616.0
2024-04-24 12:10:00,95.05,95.12,95.03,95.08,20451.0,92.6976,92.7659,92.6781,92.7269,20451.0
2024-04-24 12:15:00,95.07,95.14,95.06,95.08,27588.0,92.7171,92.7854,92.7074,92.7269,27588.0
2024-04-24 12:20:00,95.06,95.1,95.02,95.04,28239.0,92.7074,92.7464,92.6684,92.6879,28239.0
2024-04-24 12:25:00,95.05,95.19,95.04,95.17,48096.0,92.6976,92.8342,92.6879,92.8146,48096.0
2024-04-24 12:30:00,95.16,95.16,95.0,95.0,28615.0,92.8049,92.8049,92.6489,92.6489,28615.0
2024-04-24 12:35:00,95.02,95.04,94.97,94.99,43248.0,92.6684,92.6879,92.6196,92.6391,43248.0
2024-04-24 12:40:00,94.98,94.99,94.88,94.95,25793.0,92.6293,92.6391,92.5318,92.6001,25793.0
2024-04-24 12:45:00,94.95,94.97,94.88,94.92,13171.0,92.6001,92.6196,92.5318,92.5708,13171.0
2024-04-24 12:50:00,94.92,95.07,94.92,95.04,30996.0,92.5708,92.7171,92.5708,92.6879,30996.0
2024-04-24 12:55:00,95.03,95.09,95.01,95.06,24332.0,92.6781,92.7366,92.6586,92.7074,24332.0
2024-04-24 13:00:00,95.05,95.11,94.98,94.98,31311.0,92.6976,92.7561,92.6293,92.6293,31311.0
2024-04-24 13:05:00,94.99,95.03,94.96,94.98,31112.0,92.6391,92.6781,92.6098,92.6293,31112.0
2024-04-24 13:10:00,94.98,95.04,94.96,95.01,17889.0,92.6293,92.6879,92.6098,92.6586,17889.0
2024-04-24 13:15:00,95.01,95.07,94.99,95.06,65557.0,92.6586,92.7171,92.6391,92.7074,65557.0
2024-04-24 13:20:00,95.05,95.11,95.05,95.06,40494.0,92.6976,92.7561,92.6976,92.7074,40494.0
2024-04-24 13:25:00,95.06,95.11,95.04,95.09,22424.0,92.7074,92.7561,92.6879,92.7366,22424.0
2024-04-24 13:30:00,95.08,95.13,95.02,95.03,30897.0,92.7269,92.7756,92.6684,92.6781,30897.0
2024-04-24 13:35:00,95.03,95.07,94.96,94.96,45135.0,92.6781,92.7171,92.6098,92.6098,45135.0
2024-04-24 13:40:00,94.97,95.01,94.95,94.99,23369.0,92.6196,92.6586,92.6001,92.6391,23369.0
2024-04-24 13:45:00,94.97,95.06,94.97,95.0,22247.0,92.6196,92.7074,92.6196,92.6489,22247.0
2024-04-24 13:50:00,95.01,95.03,94.99,95.01,24274.0,92.6586,92.6781,92.6391,92.6586,24274.0
2024-04-24 13:55:00,95.01,95.1,95.01,95.09,26684.0,92.6586,92.7464,92.6586,92.7366,26684.0
2024-04-24 14:00:00,95.09,95.1,95.01,95.02,36124.0,92.7366,92.7464,92.6586,92.6684,36124.0
2024-04-24 14:05:00,95.02,95.02,94.87,94.95,59459.0,92.6684,92.6684,92.5221,92.6001,59459.0
2024-04-24 14:10:00,94.95,94.95,94.83,94.84,44178.0,92.6001,92.6001,92.4831,92.4928,44178.0
2024-04-24 14:15:00,94.84,94.85,94.69,94.73,91998.0,92.4928,92.5026,92.3465,92.3855,91998.0
2024-04-24 14:20:00,94.74,94.76,94.65,94.69,66670.0,92.3953,92.4148,92.3075,92.3465,66670.0
2024-04-24 14:25:00,94.69,94.71,94.63,94.7,42034.0,92.3465,92.366,92.288,92.3563,42034.0
2024-04-24 14:30:00,94.69,94.74,94.64,94.68,37712.0,92.3465,92.3953,92.2978,92.3368,37712.0
2024-04-24 14:35:00,94.69,94.78,94.68,94.72,44547.0,92.3465,92.4343,92.3368,92.3758,44547.0
2024-04-24 14:40:00,94.73,94.76,94.7,94.73,25384.0,92.3855,92.4148,92.3563,92.3855,25384.0
2024-04-24 14:45:00,94.74,94.75,94.64,94.67,30265.0,92.3953,92.405,92.2978,92.327,30265.0
2024-04-24 14:50:00,94.67,94.67,94.62,94.63,31677.0,92.327,92.327,92.2783,92.288,31677.0
2024-04-24 14:55:00,94.64,94.77,94.64,94.73,47181.0,92.2978,92.4245,92.2978,92.3855,47181.0
2024-04-24 15:00:00,94.73,94.74,94.62,94.63,32370.0,92.3855,92.3953,92.2783,92.288,32370.0
2024-04-24 15:05:00,94.63,94.7,94.61,94.69,32284.0,92.288,92.3563,92.2685,92.3465,32284.0
2024-04-24 15:10:00,94.69,94.7,94.61,94.67,31266.0,92.3465,92.3563,92.2685,92.327,31266.0
2024-04-24 15:15:00,94.66,94.69,94.63,94.66,34068.0,92.3173,92.3465,92.288,92.3173,34068.0
2024-04-24 15:20:00,94.66,94.72,94.63,94.72,42587.0,92.3173,92.3758,92.288,92.3758,42587.0
2024-04-24 15:25:00,94.72,94.77,94.69,94.73,38557.0,92.3758,92.4245,92.3465,92.3855,38557.0
2024-04-24 15:30:00,94.73,94.74,94.66,94.69,37769.0,92.3855,92.3953,92.3173,92.3465,37769.0
2024-04-24 15:35:00,94.69,94.7,94.56,94.57,50127.0,92.3465,92.3563,92.2197,92.2295,50127.0
2024-04-24 15:40:00,94.57,94.7,94.55,94.66,57874.0,92.2295,92.3563,92.21,92.3173,57874.0
2024-04-24 15:45:00,94.66,94.73,94.59,94.67,49501.0,92.3173,92.3855,92.249,92.327,49501.0
2024-04-24 15:50:00,94.67,94.72,94.62,94.63,83985.0,92.327,92.3758,92.2783,92.288,83985.0
2024-04-24 15:55:00,94.64,94.68,94.59,94.62,253242.0,92.2978,92.3368,92.249,92.2783,253242.0
2024-04-25 09:30:00,94.0,94.79,93.93,94.26,174697.0,91.6736,92.4441,91.6053,91.9272,174697.0
2024-04-25 09:35:00,94.24,94.27,93.42,93.62,64757.0,91.9077,91.9369,91.108,91.303,64757.0
2024-04-25 09:40:00,93.63,93.64,93.4,93.4,44244.0,91.3128,91.3225,91.0885,91.0885,44244.0
2024-04-25 09:45:00,93.4,93.45,93.03,93.05,55426.0,91.0885,91.1372,90.7276,90.7471,55426.0
2024-04-25 09:50:00,93.08,93.08,92.72,92.77,84033.0,90.7764,90.7764,90.4253,90.474,84033.0
2024-04-25 09:55:00,92.79,92.88,92.66,92.69,52696.0,90.4935,90.5813,90.3668,90.396,52696.0
2024-04-25 10:00:00,92.67,92.73,92.44,92.58,89421.0,90.3765,90.435,90.1522,90.2887,89421.0
2024-04-25 10:05:00,92.58,92.74,92.52,92.54,57881.0,90.2887,90.4448,90.2302,90.2497,57881.0
2024-04-25 10:10:00,92.53,92.63,92.48,92.6,57120.0,90.24,90.3375,90.1912,90.3083,57120.0
2024-04-25 10:15:00,92.62,92.83,92.61,92.83,58399.0,90.3278,90.5326,90.318,90.5326,58399.0
2024-04-25 10:20:00,92.81,92.9,92.72,92.78,62359.0,90.5131,90.6008,90.4253,90.4838,62359.0
2024-04-25 10:25:00,92.78,92.93,92.77,92.87,47483.0,90.4838,90.6301,90.474,90.5716,47483.0
2024-04-25 10:30:00,92.87,92.99,92.82,92.92,53898.0,90.5716,90.6886,90.5228,90.6203,53898.0
2024-04-25 10:35:00,92.94,93.14,92.93,93.12,52208.0,90.6398,90.8349,90.6301,90.8154,52208.0
2024-04-25 10:40:00,93.1,93.16,93.0,93.13,54320.0,90.7959,90.8544,90.6984,90.8251,54320.0
2024-04-25 10:45:00,93.11,93.14,93.03,93.05,19591.0,90.8056,90.8349,90.7276,90.7471,19591.0
2024-04-25 10:50:00,93.05,93.1,93.0,93.03,33007.0,90.7471,90.7959,90.6984,90.7276,33007.0
2024-04-25 10:55:00,93.02,93.02,92.91,92.95,34341.0,90.7179,90.7179,90.6106,90.6496,34341.0
2024-04-25 11:00:00,92.95,93.06,92.93,93.01,42079.0,90.6496,90.7569,90.6301,90.7081,42079.0
2024-04-25 11:05:00,93.01,93.12,92.91,93.12,17629.0,90.7081,90.8154,90.6106,90.8154,17629.0
2024-04-25 11:10:00,93.1,93.17,93.06,93.12,30892.0,90.7959,90.8641,90.7569,90.8154,30892.0
2024-04-25 11:15:00,93.11,93.19,93.05,93.18,41780.0,90.8056,90.8837,90.7471,90.8739,41780.0
2024-04-25 11:20:00,93.17,93.31,93.16,93.23,40042.0,90.8641,91.0007,90.8544,90.9227,40042.0
2024-04-25 11:25:00,93.23,93.32,93.22,93.29,34876.0,90.9227,91.0104,90.9129,90.9812,34876.0
2024-04-25 11:30:00,93.28,93.34,93.19,93.33,44949.0,90.9714,91.0299,90.8837,91.0202,44949.0
2024-04-25 11:35:00,93.33,93.34,93.25,93.29,20698.0,91.0202,91.0299,90.9422,90.9812,20698.0
2024-04-25 11:40:00,93.3,93.38,93.29,93.38,46996.0,90.9909,91.0689,90.9812,91.0689,46996.0
2024-04-25 11:45:00,93.37,93.46,93.32,93.34,33546.0,91.0592,91.147,91.0104,91.0299,33546.0
2024-04-25 11:50:00,93.34,93.48,93.34,93.44,25406.0,91.0299,91.1665,91.0299,91.1275,25406.0
2024-04-25 11:55:00,93.42,93.49,93.39,93.48,37231.0,91.108,91.1762,91.0787,91.1665,37231.0
2024-04-25 12:00:00,93.48,93.55,93.41,93.51,37696.0,91.1665,91.2347,91.0982,91.1957,37696.0
2024-04-25 12:05:00,93.49,93.62,93.48,93.59,31712.0,91.1762,91.303,91.1665,91.2738,31712.0
2024-04-25 12:10:00,93.59,93.61,93.49,93.54,21705.0,91.2738,91.2933,91.1762,91.225,21705.0
2024-04-25 12:15:00,93.56,93.61,93.54,93.57,27948.0,91.2445,91.2933,91.225,91.2542,27948.0
2024-04-25 12:20:00,93.57,93.68,93.56,93.65,29358.0,91.2542,91.3615,91.2445,91.3323,29358.0
2024-04-25 12:25:00,93.65,93.72,93.6,93.63,22121.0,91.3323,91.4005,91.2835,91.3128,22121.0
2024-04-25 12:30:00,93.64,93.73,93.61,93.71,23320.0,91.3225,91.4103,91.2933,91.3908,23320.0
2024-04-25 12:35:00,93.71,93.73,93.66,93.67,19421.0,91.3908,91.4103,91.342,91.3518,19421.0
2024-04-25 12:40:00,93.67,93.75,93.64,93.73,11667.0,91.3518,91.4298,91.3225,91.4103,11667.0
2024-04-25 12:45:00,93.72,93.74,93.67,93.7,18415.0,91.4005,91.42,91.3518,91.381,18415.0
2024-04-25 12:50:00,93.7,93.8,93.69,93.78,21121.0,91.381,91.4786,91.3713,91.459,21121.0
2024-04-25 12:55:00,93.79,93.87,93.77,93.87,26124.0,91.4688,91.5468,91.4493,91.5468,26124.0
2024-04-25 13:00:00,93.86,93.86,93.77,93.81,26999.0,91.5371,91.5371,91.4493,91.4883,26999.0
2024-04-25 13:05:00,93.82,93.82,93.68,93.74,19886.0,91.4981,91.4981,91.3615,91.42,19886.0
2024-04-25 13:10:00,93.73,93.73,93.65,93.71,17100.0,91.4103,91.4103,91.3323,91.3908,17100.0
2024-04-25 13:15:00,93.7,93.72,93.68,93.7,10142.0,91.381,91.4005,91.3615,91.381,10142.0
2024-04-25 13:20:00,93.7,93.72,93.64,93.64,20990.0,91.381,91.4005,91.3225,91.3225,20990.0
2024-04-25 13:25:00,93.67,93.76,93.66,93.73,9165.0,91.3518,91.4395,91.342,91.4103,9165.0
2024-04-25 13:30:00,93.73,93.83,93.73,93.78,16964.0,91.4103,91.5078,91.4103,91.459,16964.0
2024-04-25 13:35:00,93.79,93.98,93.79,93.97,23314.0,91.4688,91.6541,91.4688,91.6443,23314.0
2024-04-25 13:40:00,93.97,94.01,93.93,94.0,14656.0,91.6443,91.6834,91.6053,91.6736,14656.0
2024-04-25 13:45:00,94.0,94.13,93.99,94.1,19354.0,91.6736,91.8004,91.6639,91.7711,19354.0
2024-04-25 13:50:00,94.09,94.18,94.09,94.14,16847.0,91.7614,91.8491,91.7614,91.8101,16847.0
2024-04-25 13:55:00,94.15,94.15,94.1,94.14,14556.0,91.8199,91.8199,91.7711,91.8101,14556.0
2024-04-25 14:00:00,94.14,94.14,94.03,94.04,23488.0,91.8101,91.8101,91.7029,91.7126,23488.0
2024-04-25 14:05:00,94.04,94.11,94.01,94.08,12630.0,91.7126,91.7809,91.6834,91.7516,12630.0
2024-04-25 14:10:00,94.08,94.1,94.05,94.07,13553.0,91.7516,91.7711,91.7224,91.7419,13553.0
2024-04-25 14:15:00,94.07,94.11,94.05,94.07,30571.0,91.7419,91.7809,91.7224,91.7419,30571.0
2024-04-25 14:20:00,94.08,94.09,94.01,94.01,25880.0,91.7516,91.7614,91.6834,91.6834,25880.0
2024-04-25 14:25:00,94.01,94.03,93.87,93.87,28610.0,91.6834,91.7029,91.5468,91.5468,28610.0
2024-04-25 14:30:00,93.86,93.93,93.8,93.81,25963.0,91.5371,91.6053,91.4786,91.4883,25963.0
2024-04-25 14:35:00,93.81,93.85,93.75,93.84,24133.0,91.4883,91.5273,91.4298,91.5176,24133.0
2024-04-25 14:40:00,93.84,93.88,93.79,93.86,25781.0,91.5176,91.5566,91.4688,91.5371,25781.0
2024-04-25 14:45:00,93.87,93.9,93.8,93.81,21333.0,91.5468,91.5761,91.4786,91.4883,21333.0
2024-04-25 14:50:00,93.82,93.85,93.77,93.8,22888.0,91.4981,91.5273,91.4493,91.4786,22888.0
2024-04-25 14:55:00,93.81,93.87,93.77,93.83,24989.0,91.4883,91.5468,91.4493,91.5078,24989.0
2024-04-25 15:00:00,93.84,93.99,93.81,93.98,29812.0,91.5176,91.6639,91.4883,91.6541,29812.0
2024-04-25 15:05:00,93.98,94.04,93.94,94.01,26670.0,91.6541,91.7126,91.6151,91.6834,26670.0
2024-04-25 15:10:00,94.01,94.11,93.98,94.09,29181.0,91.6834,91.7809,91.6541,91.7614,29181.0
2024-04-25 15:15:00,94.09,94.16,94.06,94.16,38295.0,91.7614,91.8296,91.7321,91.8296,38295.0
2024-04-25 15:20:00,94.16,94.25,94.14,94.22,41785.0,91.8296,91.9174,91.8101,91.8882,41785.0
2024-04-25 15:25:00,94.22,94.26,94.16,94.22,70800.0,91.8882,91.9272,91.8296,91.8882,70800.0
2024-04-25 15:30:00,94.22,94.23,94.14,94.19,46820.0,91.8882,91.8979,91.8101,91.8589,46820.0
2024-04-25 15:35:00,94.18,94.18,94.02,94.04,43629.0,91.8491,91.8491,91.6931,91.7126,43629.0
2024-04-25 15:40:00,94.03,94.05,93.93,94.01,40667.0,91.7029,91.7224,91.6053,91.6834,40667.0
2024-04-25 15:45:00,94.0,94.01,93.92,93.93,51583.0,91.6736,91.6834,91.5956,91.6053,51583.0
2024-04-25 15:50:00,93.94,94.02,93.78,93.82,152462.0,91.6151,91.6931,91.459,91.4981,152462.0
2024-04-25 15:55:00,93.82,94.01,93.82,93.97,331271.0,91.4981,91.6834,91.4981,91.6443,331271.0
2024-04-26 09:30:00,94.59,95.04,94.43,94.94,220191.0,92.249,92.6879,92.093,92.5903,220191.0
2024-04-26 09:35:00,94.96,95.18,94.82,95.07,88892.0,92.6098,92.8244,92.4733,92.7171,88892.0
2024-04-26 09:40:00,95.07,95.14,94.91,95.02,79933.0,92.7171,92.7854,92.5611,92.6684,79933.0
2024-04-26 09:45:00,95.0,95.12,94.9,94.97,96304.0,92.6489,92.7659,92.5513,92.6196,96304.0
2024-04-26 09:50:00,94.97,95.27,94.95,95.01,59368.0,92.6196,92.9122,92.6001,92.6586,59368.0
2024-04-26 09:55:00,95.03,95.16,95.02,95.1,42421.0,92.6781,92.8049,92.6684,92.7464,42421.0
2024-04-26 10:00:00,95.1,95.24,95.0,95.22,54408.0,92.7464,92.8829,92.6489,92.8634,54408.0
2024-04-26 10:05:00,95.22,95.42,95.1,95.29,48500.0,92.8634,93.0585,92.7464,92.9317,48500.0
2024-04-26 10:10:00,95.3,95.33,95.22,95.24,38084.0,92.9414,92.9707,92.8634,92.8829,38084.0
2024-04-26 10:15:00,95.25,95.3,95.13,95.19,63088.0,92.8927,92.9414,92.7756,92.8342,63088.0
2024-04-26 10:20:00,95.19,95.3,95.09,95.13,36005.0,92.8342,92.9414,92.7366,92.7756,36005.0
2024-04-26 10:25:00,95.13,95.23,95.11,95.18,41190.0,92.7756,92.8732,92.7561,92.8244,41190.0
2024-04-26 10:30:00,95.19,95.24,95.11,95.24,38565.0,92.8342,92.8829,92.7561,92.8829,38565.0
2024-04-26 10:35:00,95.22,95.24,95.1,95.15,33952.0,92.8634,92.8829,92.7464,92.7951,33952.0
2024-04-26 10:40:00,95.16,95.18,94.87,94.87,58969.0,92.8049,92.8244,92.5221,92.5221,58969.0
2024-04-26 10:45:00,94.87,94.89,94.75,94.78,31752.0,92.5221,92.5416,92.405,92.4343,31752.0
2024-04-26 10:50:00,94.78,94.97,94.77,94.94,27429.0,92.4343,92.6196,92.4245,92.5903,27429.0
2024-04-26 10:55:00,94.92,94.93,94.79,94.89,38315.0,92.5708,92.5806,92.4441,92.5416,38315.0
2024-04-26 11:00:00,94.88,94.89,94.79,94.8,51745.0,92.5318,92.5416,92.4441,92.4538,51745.0
2024-04-26 11:05:00,94.79,94.82,94.67,94.68,53669.0,92.4441,92.4733,92.327,92.3368,53669.0
2024-04-26 11:10:00,94.67,94.76,94.67,94.76,70927.0,92.327,92.4148,92.327,92.4148,70927.0
2024-04-26 11:15:00,94.75,94.85,94.72,94.81,40426.0,92.405,92.5026,92.3758,92.4636,40426.0
2024-04-26 11:20:00,94.81,94.84,94.61,94.61,42219.0,92.4636,92.4928,92.2685,92.2685,42219.0
2024-04-26 11:25:00,94.62,94.67,94.57,94.57,30944.0,92.2783,92.327,92.2295,92.2295,30944.0
2024-04-26 11:30:00,94.57,94.63,94.48,94.53,72962.0,92.2295,92.288,92.1417,92.1905,72962.0
2024-04-26 11:35:00,94.54,94.65,94.53,94.6,41137.0,92.2002,92.3075,92.1905,92.2588,41137.0
2024-04-26 11:40:00,94.6,94.63,94.52,94.55,44741.0,92.2588,92.288,92.1807,92.21,44741.0
2024-04-26 11:45:00,94.55,94.59,94.49,94.51,36604.0,92.21,92.249,92.1515,92.171,36604.0
2024-04-26 11:50:00,94.51,94.57,94.46,94.57,29812.0,92.171,92.2295,92.1222,92.2295,29812.0
2024-04-26 11:55:00,94.57,94.65,94.55,94.64,36195.0,92.2295,92.3075,92.21,92.2978,36195.0
2024-04-26 12:00:00,94.63,94.63,94.52,94.58,38429.0,92.288,92.288,92.1807,92.2392,38429.0
2024-04-26 12:05:00,94.58,94.66,94.54,94.65,31134.0,92.2392,92.3173,92.2002,92.3075,31134.0
2024-04-26 12:10:00,94.66,94.71,94.59,94.67,25611.0,92.3173,92.366,92.249,92.327,25611.0
2024-04-26 12:15:00,94.66,94.66,94.58,94.59,48960.0,92.3173,92.3173,92.2392,92.249,48960.0
2024-04-26 12:20:00,94.59,94.61,94.52,94.59,38613.0,92.249,92.2685,92.1807,92.249,38613.0
2024-04-26 12:25:00,94.59,94.6,94.54,94.57,32586.0,92.249,92.2588,92.2002,92.2295,32586.0
2024-04-26 12:30:00,94.57,94.58,94.49,94.54,24578.0,92.2295,92.2392,92.1515,92.2002,24578.0
2024-04-26 12:35:00,94.54,94.57,94.49,94.51,30171.0,92.2002,92.2295,92.1515,92.171,30171.0
2024-04-26 12:40:00,94.5,94.54,94.41,94.48,98644.0,92.1612,92.2002,92.0735,92.1417,98644.0
2024-04-26 12:45:00,94.46,94.47,94.42,94.43,18745.0,92.1222,92.132,92.0832,92.093,18745.0
2024-04-26 12:50:00,94.45,94.54,94.44,94.52,26730.0,92.1125,92.2002,92.1027,92.1807,26730.0
2024-04-26 12:55:00,94.51,94.53,94.44,94.45,19361.0,92.171,92.1905,92.1027,92.1125,19361.0
2024-04-26 13:00:00,94.44,94.47,94.32,94.36,68848.0,92.1027,92.132,91.9857,92.0247,68848.0
2024-04-26 13:05:00,94.37,94.47,94.35,94.47,24470.0,92.0344,92.132,92.0149,92.132,24470.0
2024-04-26 13:10:00,94.49,94.53,94.42,94.46,14718.0,92.1515,92.1905,92.0832,92.1222,14718.0
2024-04-26 13:15:00,94.46,94.48,94.38,94.43,29137.0,92.1222,92.1417,92.0442,92.093,29137.0
2024-04-26 13:20:00,94.43,94.46,94.39,94.41,21304.0,92.093,92.1222,92.054,92.0735,21304.0
2024-04-26 13:25:00,94.42,94.43,94.33,94.36,20646.0,92.0832,92.093,91.9954,92.0247,20646.0
2024-04-26 13:30:00,94.37,94.4,94.34,94.36,18322.0,92.0344,92.0637,92.0052,92.0247,18322.0
2024-04-26 13:35:00,94.37,94.43,94.34,94.34,19550.0,92.0344,92.093,92.0052,92.0052,19550.0
2024-04-26 13:40:00,94.33,94.34,94.22,94.27,49160.0,91.9954,92.0052,91.8882,91.9369,49160.0
2024-04-26 13:45:00,94.27,94.31,94.24,94.29,32331.0,91.9369,91.9759,91.9077,91.9564,32331.0
2024-04-26 13:50:00,94.29,94.31,94.27,94.3,17639.0,91.9564,91.9759,91.9369,91.9662,17639.0
2024-04-26 13:55:00,94.31,94.35,94.28,94.29,32392.0,91.9759,92.0149,91.9467,91.9564,32392.0
2024-04-26 14:00:00,94.29,94.31,94.27,94.27,85255.0,91.9564,91.9759,91.9369,91.9369,85255.0
2024-04-26 14:05:00,94.27,94.31,94.24,94.27,25048.0,91.9369,91.9759,91.9077,91.9369,25048.0
2024-04-26 14:10:00,94.24,94.24,94.19,94.21,21495.0,91.9077,91.9077,91.8589,91.8784,21495.0
2024-04-26 14:15:00,94.2,94.21,94.04,94.05,53137.0,91.8687,91.8784,91.7126,91.7224,53137.0
2024-04-26 14:20:00,94.04,94.14,94.04,94.05,37417.0,91.7126,91.8101,91.7126,91.7224,37417.0
2024-04-26 14:25:00,94.05,94.09,94.02,94.07,27044.0,91.7224,91.7614,91.6931,91.7419,27044.0
2024-04-26 14:30:00,94.06,94.08,93.91,93.94,44078.0,91.7321,91.7516,91.5858,91.6151,44078.0
2024-04-26 14:35:00,93.95,94.05,93.94,94.05,33976.0,91.6248,91.7224,91.6151,91.7224,33976.0
2024-04-26 14:40:00,94.04,94.07,94.01,94.06,36579.0,91.7126,91.7419,91.6834,91.7321,36579.0
2024-04-26 14:45:00,94.07,94.09,93.99,94.04,32096.0,91.7419,91.7614,91.6639,91.7126,32096.0
2024-04-26 14:50:00,94.03,94.03,93.99,94.01,31523.0,91.7029,91.7029,91.6639,91.6834,31523.0
2024-04-26 14:55:00,94.01,94.07,93.98,94.06,37860.0,91.6834,91.7419,91.6541,91.7321,37860.0
2024-04-26 15:00:00,94.06,94.09,93.97,94.06,37880.0,91.7321,91.7614,91.6443,91.7321,37880.0
2024-04-26 15:05:00,94.05,94.13,94.03,94.13,29999.0,91.7224,91.8004,91.7029,91.8004,29999.0
2024-04-26 15:10:00,94.13,94.14,94.03,94.05,37274.0,91.8004,91.8101,91.7029,91.7224,37274.0
2024-04-26 15:15:00,94.05,94.09,94.03,94.06,31966.0,91.7224,91.7614,91.7029,91.7321,31966.0
2024-04-26 15:20:00,94.06,94.13,94.05,94.11,34771.0,91.7321,91.8004,91.7224,91.7809,34771.0
2024-04-26 15:25:00,94.12,94.16,94.08,94.15,32317.0,91.7906,91.8296,91.7516,91.8199,32317.0
2024-04-26 15:30:00,94.16,94.16,94.0,94.0,54081.0,91.8296,91.8296,91.6736,91.6736,54081.0
2024-04-26 15:35:00,94.0,94.09,93.97,94.0,45068.0,91.6736,91.7614,91.6443,91.6736,45068.0
2024-04-26 15:40:00,93.99,94.06,93.93,93.94,83570.0,91.6639,91.7321,91.6053,91.6151,83570.0
2024-04-26 15:45:00,93.94,94.04,93.91,93.98,53324.0,91.6151,91.7126,91.5858,91.6541,53324.0
2024-04-26 15:50:00,93.98,94.1,93.95,94.08,103922.0,91.6541,91.7711,91.6248,91.7516,103922.0
2024-04-26 15:55:00,94.09,94.16,93.95,94.11,335071.0,91.7614,91.8296,91.6248,91.7809,335071.0
2024-04-29 09:30:00,94.44,94.86,94.41,94.83,148409.0,92.1027,92.5123,92.0735,92.4831,148409.0
2024-04-29 09:35:00,94.82,94.84,94.68,94.81,52853.0,92.4733,92.4928,92.3368,92.4636,52853.0
2024-04-29 09:40:00,94.82,94.89,94.55,94.56,51915.0,92.4733,92.5416,92.21,92.2197,51915.0
2024-04-29 09:45:00,94.56,94.68,94.48,94.6,65235.0,92.2197,92.3368,92.1417,92.2588,65235.0
2024-04-29 09:50:00,94.61,94.62,94.19,94.19,38295.0,92.2685,92.2783,91.8589,91.8589,38295.0
2024-04-29 09:55:00,94.2,94.27,94.05,94.05,40974.0,91.8687,91.9369,91.7224,91.7224,40974.0
2024-04-29 10:00:00,94.06,94.17,94.06,94.12,56107.0,91.7321,91.8394,91.7321,91.7906,56107.0
2024-04-29 10:05:00,94.14,94.14,93.85,93.87,64449.0,91.8101,91.8101,91.5273,91.5468,64449.0
2024-04-29 10:10:00,93.88,94.12,93.88,94.12,37601.0,91.5566,91.7906,91.5566,91.7906,37601.0
2024-04-29 10:15:00,94.13,94.18,94.02,94.05,29711.0,91.8004,91.8491,91.6931,91.7224,29711.0
2024-04-29 10:20:00,94.05,94.27,94.04,94.25,45262.0,91.7224,91.9369,91.7126,91.9174,45262.0
2024-04-29 10:25:00,94.26,94.31,94.23,94.3,25093.0,91.9272,91.9759,91.8979,91.9662,25093.0
2024-04-29 10:30:00,94.3,94.3,94.19,94.26,16837.0,91.9662,91.9662,91.8589,91.9272,16837.0
2024-04-29 10:35:00,94.27,94.27,94.18,94.27,33893.0,91.9369,91.9369,91.8491,91.9369,33893.0
2024-04-29 10:40:00,94.27,94.32,94.25,94.28,25253.0,91.9369,91.9857,91.9174,91.9467,25253.0
2024-04-29 10:45:00,94.28,94.28,94.13,94.16,19065.0,91.9467,91.9467,91.8004,91.8296,19065.0
2024-04-29 10:50:00,94.16,94.25,94.15,94.24,20300.0,91.8296,91.9174,91.8199,91.9077,20300.0
2024-04-29 10:55:00,94.24,94.24,94.17,94.19,18664.0,91.9077,91.9077,91.8394,91.8589,18664.0
2024-04-29 11:00:00,94.18,94.21,94.11,94.12,21912.0,91.8491,91.8784,91.7809,91.7906,21912.0
2024-04-29 11:05:00,94.12,94.25,94.1,94.18,20243.0,91.7906,91.9174,91.7711,91.8491,20243.0
2024-04-29 11:10:00,94.19,94.19,94.11,94.19,18951.0,91.8589,91.8589,91.7809,91.8589,18951.0
2024-04-29 11:15:00,94.19,94.23,94.08,94.09,19551.0,91.8589,91.8979,91.7516,91.7614,19551.0
2024-04-29 11:20:00,94.08,94.16,94.07,94.09,28462.0,91.7516,91.8296,91.7419,91.7614,28462.0
2024-04-29 11:25:00,94.1,94.15,94.04,94.09,35130.0,91.7711,91.8199,91.7126,91.7614,35130.0
2024-04-29 11:30:00,94.09,94.2,94.06,94.14,42105.0,91.7614,91.8687,91.7321,91.8101,42105.0
2024-04-29 11:35:00,94.14,94.26,94.12,94.26,22984.0,91.8101,91.9272,91.7906,91.9272,22984.0
2024-04-29 11:40:00,94.25,94.41,94.25,94.41,21058.0,91.9174,92.0735,91.9174,92.0735,21058.0
2024-04-29 11:45:00,94.4,94.43,94.36,94.37,25239.0,92.0637,92.093,92.0247,92.0344,25239.0
2024-04-29 11:50:00,94.38,94.45,94.32,94.32,32448.0,92.0442,92.1125,91.9857,91.9857,32448.0
2024-04-29 11:55:00,94.32,94.44,94.31,94.36,29317.0,91.9857,92.1027,91.9759,92.0247,29317.0
2024-04-29 12:00:00,94.36,94.46,94.33,94.36,18057.0,92.0247,92.1222,91.9954,92.0247,18057.0
2024-04-29 12:05:00,94.37,94.42,94.35,94.39,13503.0,92.0344,92.0832,92.0149,92.054,13503.0
2024-04-29 12:10:00,94.39,94.39,94.33,94.36,10436.0,92.054,92.054,91.9954,92.0247,10436.0
2024-04-29 12:15:00,94.36,94.38,94.3,94.3,49631.0,92.0247,92.0442,91.9662,91.9662,49631.0
2024-04-29 12:20:00,94.31,94.35,94.26,94.34,50471.0,91.9759,92.0149,91.9272,92.0052,50471.0
2024-04-29 12:25:00,94.34,94.34,94.28,94.31,10204.0,92.0052,92.0052,91.9467,91.9759,10204.0
2024-04-29 12:30:00,94.33,94.34,94.22,94.23,58265.0,91.9954,92.0052,91.8882,91.8979,58265.0
2024-04-29 12:35:00,94.23,94.25,94.13,94.13,20124.0,91.8979,91.9174,91.8004,91.8004,20124.0
2024-04-29 12:40:00,94.14,94.17,94.12,94.13,37949.0,91.8101,91.8394,91.7906,91.8004,37949.0
2024-04-29 12:45:00,94.13,94.15,94.06,94.09,27477.0,91.8004,91.8199,91.7321,91.7614,27477.0
2024-04-29 12:50:00,94.09,94.12,94.05,94.07,17429.0,91.7614,91.7906,91.7224,91.7419,17429.0
2024-04-29 12:55:00,94.07,94.14,94.06,94.11,30649.0,91.7419,91.8101,91.7321,91.7809,30649.0
2024-04-29 13:00:00,94.11,94.18,94.11,94.15,12700.0,91.7809,91.8491,91.7809,91.8199,12700.0
2024-04-29 13:05:00,94.15,94.17,94.07,94.16,86252.0,91.8199,91.8394,91.7419,91.8296,86252.0
2024-04-29 13:10:00,94.16,94.17,94.09,94.11,20328.0,91.8296,91.8394,91.7614,91.7809,20328.0
2024-04-29 13:15:00,94.1,94.15,93.96,94.0,105192.0,91.7711,91.8199,91.6346,91.6736,105192.0
2024-04-29 13:20:00,94.01,94.04,93.97,94.0,32885.0,91.6834,91.7126,91.6443,91.6736,32885.0
2024-04-29 13:25:00,94.0,94.11,93.99,94.09,40030.0,91.6736,91.7809,91.6639,91.7614,40030.0
2024-04-29 13:30:00,94.1,94.11,94.07,94.09,14146.0,91.7711,91.7809,91.7419,91.7614,14146.0
2024-04-29 13:35:00,94.09,94.11,94.06,94.08,20946.0,91.7614,91.7809,91.7321,91.7516,20946.0
2024-04-29 13:40:00,94.07,94.07,93.98,94.0,20024.0,91.7419,91.7419,91.6541,91.6736,20024.0
2024-04-29 13:45:00,93.99,94.05,93.97,94.03,20314.0,91.6639,91.7224,91.6443,91.7029,20314.0
2024-04-29 13:50:00,94.02,94.04,93.99,94.01,19811.0,91.6931,91.7126,91.6639,91.6834,19811.0
2024-04-29 13:55:00,94.02,94.07,94.01,94.05,14724.0,91.6931,91.7419,91.6834,91.7224,14724.0
2024-04-29 14:00:00,94.05,94.05,93.99,94.0,33154.0,91.7224,91.7224,91.6639,91.6736,33154.0
2024-04-29 14:05:00,93.99,94.02,93.97,94.01,49599.0,91.6639,91.6931,91.6443,91.6834,49599.0
2024-04-29 14:10:00,94.01,94.03,93.96,94.01,83529.0,91.6834,91.7029,91.6346,91.6834,83529.0
2024-04-29 14:15:00,94.01,94.04,93.94,93.95,26608.0,91.6834,91.7126,91.6151,91.6248,26608.0
2024-04-29 14:20:00,93.95,93.99,93.95,93.97,21688.0,91.6248,91.6639,91.6248,91.6443,21688.0
2024-04-29 14:25:00,93.97,93.99,93.94,93.98,29408.0,91.6443,91.6639,91.6151,91.6541,29408.0
2024-04-29 14:30:00,93.98,94.03,93.87,93.94,92378.0,91.6541,91.7029,91.5468,91.6151,92378.0
2024-04-29 14:35:00,93.96,93.96,93.88,93.93,14389.0,91.6346,91.6346,91.5566,91.6053,14389.0
2024-04-29 14:40:00,93.95,94.07,93.94,94.07,20929.0,91.6248,91.7419,91.6151,91.7419,20929.0
2024-04-29 14:45:00,94.06,94.06,93.95,93.98,40450.0,91.7321,91.7321,91.6248,91.6541,40450.0
2024-04-29 14:50:00,93.99,94.01,93.95,94.0,20430.0,91.6639,91.6834,91.6248,91.6736,20430.0
2024-04-29 14:55:00,94.01,94.06,94.0,94.01,25462.0,91.6834,91.7321,91.6736,91.6834,25462.0
2024-04-29 15:00:00,94.0,94.0,93.72,93.77,41360.0,91.6736,91.6736,91.4005,91.4493,41360.0
2024-04-29 15:05:00,93.77,93.82,93.7,93.81,21041.0,91.4493,91.4981,91.381,91.4883,21041.0
2024-04-29 15:10:00,93.81,93.86,93.79,93.85,24654.0,91.4883,91.5371,91.4688,91.5273,24654.0
2024-04-29 15:15:00,93.84,93.88,93.8,93.83,27473.0,91.5176,91.5566,91.4786,91.5078,27473.0
2024-04-29 15:20:00,93.83,93.89,93.79,93.81,26573.0,91.5078,91.5663,91.4688,91.4883,26573.0
2024-04-29 15:25:00,93.81,93.85,93.79,93.8,25456.0,91.4883,91.5273,91.4688,91.4786,25456.0
2024-04-29 15:30:00,93.81,93.86,93.76,93.86,44705.0,91.4883,91.5371,91.4395,91.5371,44705.0
2024-04-29 15:35:00,93.85,93.89,93.8,93.83,33898.0,91.5273,91.5663,91.4786,91.5078,33898.0
2024-04-29 15:40:00,93.83,93.9,93.82,93.84,39326.0,91.5078,91.5761,91.4981,91.5176,39326.0
2024-04-29 15:45:00,93.84,93.96,93.84,93.91,63410.0,91.5176,91.6346,91.5176,91.5858,63410.0
2024-04-29 15:50:00,93.91,94.1,93.9,94.09,118250.0,91.5858,91.7711,91.5761,91.7614,118250.0
2024-04-29 15:55:00,94.09,94.15,93.99,94.07,305605.0,91.7614,91.8199,91.6639,91.7419,305605.0
2024-04-30 09:30:00,92.91,93.29,92.72,92.89,235325.0,90.6106,90.9812,90.4253,90.5911,235325.0
2024-04-30 09:35:00,92.92,93.09,92.88,93.04,80255.0,90.6203,90.7861,90.5813,90.7374,80255.0
2024-04-30 09:40:00,93.0,93.3,92.98,93.27,62890.0,90.6984,90.9909,90.6788,90.9617,62890.0
2024-04-30 09:45:00,93.27,93.51,93.17,93.17,67021.0,90.9617,91.1957,90.8641,90.8641,67021.0
2024-04-30 09:50:00,93.19,93.48,93.16,93.3,34063.0,90.8837,91.1665,90.8544,90.9909,34063.0
2024-04-30 09:55:00,93.31,93.36,93.26,93.28,22214.0,91.0007,91.0494,90.9519,90.9714,22214.0
2024-04-30 10:00:00,93.28,93.4,93.27,93.34,69792.0,90.9714,91.0885,90.9617,91.0299,69792.0
2024-04-30 10:05:00,93.34,93.36,93.11,93.15,32350.0,91.0299,91.0494,90.8056,90.8446,32350.0
2024-04-30 10:10:00,93.15,93.16,92.95,93.01,33247.0,90.8446,90.8544,90.6496,90.7081,33247.0
2024-04-30 10:15:00,92.99,93.17,92.99,93.13,46376.0,90.6886,90.8641,90.6886,90.8251,46376.0
2024-04-30 10:20:00,93.13,93.15,93.08,93.11,22357.0,90.8251,90.8446,90.7764,90.8056,22357.0
2024-04-30 10:25:00,93.11,93.12,93.0,93.03,22837.0,90.8056,90.8154,90.6984,90.7276,22837.0
2024-04-30 10:30:00,93.04,93.14,93.03,93.1,32088.0,90.7374,90.8349,90.7276,90.7959,32088.0
2024-04-30 10:35:00,93.11,93.16,93.06,93.15,25298.0,90.8056,90.8544,90.7569,90.8446,25298.0
2024-04-30 10:40:00,93.15,93.24,93.13,93.22,19854.0,90.8446,90.9324,90.8251,90.9129,19854.0
2024-04-30 10:45:00,93.21,93.38,93.21,93.37,38952.0,90.9032,91.0689,90.9032,91.0592,38952.0
2024-04-30 10:50:00,93.36,93.43,93.31,93.32,43289.0,91.0494,91.1177,91.0007,91.0104,43289.0
2024-04-30 10:55:00,93.32,93.37,93.24,93.27,17909.0,91.0104,91.0592,90.9324,90.9617,17909.0
2024-04-30 11:00:00,93.27,93.29,93.18,93.2,19406.0,90.9617,90.9812,90.8739,90.8934,19406.0
2024-04-30 11:05:00,93.19,93.2,92.91,92.95,55526.0,90.8837,90.8934,90.6106,90.6496,55526.0
2024-04-30 11:10:00,92.96,92.99,92.86,92.92,46295.0,90.6593,90.6886,90.5618,90.6203,46295.0
2024-04-30 11:15:00,92.91,93.03,92.9,92.97,19554.0,90.6106,90.7276,90.6008,90.6691,19554.0
2024-04-30 11:20:00,92.97,93.02,92.93,92.95,25342.0,90.6691,90.7179,90.6301,90.6496,25342.0
2024-04-30 11:25:00,92.96,92.99,92.88,92.97,24895.0,90.6593,90.6886,90.5813,90.6691,24895.0
2024-04-30 11:30:00,92.98,93.09,92.91,93.09,29455.0,90.6788,90.7861,90.6106,90.7861,29455.0
2024-04-30 11:35:00,93.09,93.09,92.96,92.98,64238.0,90.7861,90.7861,90.6593,90.6788,64238.0
2024-04-30 11:40:00,92.97,92.98,92.83,92.87,35736.0,90.6691,90.6788,90.5326,90.5716,35736.0
2024-04-30 11:45:00,92.87,92.99,92.81,92.99,34543.0,90.5716,90.6886,90.5131,90.6886,34543.0
2024-04-30 11:50:00,92.97,92.99,92.88,92.96,36920.0,90.6691,90.6886,90.5813,90.6593,36920.0
2024-04-30 11:55:00,92.96,93.11,92.96,93.02,43068.0,90.6593,90.8056,90.6593,90.7179,43068.0
2024-04-30 12:00:00,93.02,93.03,92.96,93.0,20031.0,90.7179,90.7276,90.6593,90.6984,20031.0
2024-04-30 12:05:00,92.99,93.07,92.97,93.07,20329.0,90.6886,90.7666,90.6691,90.7666,20329.0
2024-04-30 12:10:00,93.06,93.12,93.06,93.09,21132.0,90.7569,90.8154,90.7569,90.7861,21132.0
2024-04-30 12:15:00,93.08,93.15,93.07,93.14,24165.0,90.7764,90.8446,90.7666,90.8349,24165.0
2024-04-30 12:20:00,93.14,93.22,93.12,93.19,35215.0,90.8349,90.9129,90.8154,90.8837,35215.0
2024-04-30 12:25:00,93.19,93.25,93.18,93.19,14734.0,90.8837,90.9422,90.8739,90.8837,14734.0
2024-04-30 12:30:00,93.2,93.2,93.01,93.02,26672.0,90.8934,90.8934,90.7081,90.7179,26672.0
2024-04-30 12:35:00,93.03,93.09,93.02,93.04,23952.0,90.7276,90.7861,90.7179,90.7374,23952.0
2024-04-30 12:40:00,93.04,93.05,92.96,92.99,23707.0,90.7374,90.7471,90.6593,90.6886,23707.0
2024-04-30 12:45:00,92.98,93.03,92.95,93.01,17558.0,90.6788,90.7276,90.6496,90.7081,17558.0
2024-04-30 12:50:00,93.01,93.1,93.0,93.04,21346.0,90.7081,90.7959,90.6984,90.7374,21346.0
2024-04-30 12:55:00,93.04,93.07,93.02,93.02,20556.0,90.7374,90.7666,90.7179,90.7179,20556.0
2024-04-30 13:00:00,93.02,93.02,92.93,92.95,39355.0,90.7179,90.7179,90.6301,90.6496,39355.0
2024-04-30 13:05:00,92.93,92.96,92.87,92.9,21171.0,90.6301,90.6593,90.5716,90.6008,21171.0
2024-04-30 13:10:00,92.9,92.94,92.83,92.86,29509.0,90.6008,90.6398,90.5326,90.5618,29509.0
2024-04-30 13:15:00,92.85,92.92,92.83,92.92,25930.0,90.5521,90.6203,90.5326,90.6203,25930.0
2024-04-30 13:20:00,92.92,92.94,92.89,92.92,40334.0,90.6203,90.6398,90.5911,90.6203,40334.0
2024-04-30 13:25:00,92.92,93.01,92.91,92.96,33871.0,90.6203,90.7081,90.6106,90.6593,33871.0
2024-04-30 13:30:00,92.95,93.0,92.93,93.0,18831.0,90.6496,90.6984,90.6301,90.6984,18831.0
2024-04-30 13:35:00,93.0,93.04,92.97,93.02,21589.0,90.6984,90.7374,90.6691,90.7179,21589.0
2024-04-30 13:40:00,93.03,93.06,92.96,93.0,26657.0,90.7276,90.7569,90.6593,90.6984,26657.0
2024-04-30 13:45:00,93.01,93.04,93.0,93.03,17323.0,90.7081,90.7374,90.6984,90.7276,17323.0
2024-04-30 13:50:00,93.04,93.04,93.01,93.02,18204.0,90.7374,90.7374,90.7081,90.7179,18204.0
2024-04-30 13:55:00,93.03,93.03,92.92,92.95,38030.0,90.7276,90.7276,90.6203,90.6496,38030.0
2024-04-30 14:00:00,92.94,92.97,92.93,92.97,22174.0,90.6398,90.6691,90.6301,90.6691,22174.0
2024-04-30 14:05:00,92.97,92.97,92.88,92.88,16119.0,90.6691,90.6691,90.5813,90.5813,16119.0
2024-04-30 14:10:00,92.88,92.89,92.82,92.83,29189.0,90.5813,90.5911,90.5228,90.5326,29189.0
2024-04-30 14:15:00,92.83,92.83,92.78,92.8,24011.0,90.5326,90.5326,90.4838,90.5033,24011.0
2024-04-30 14:20:00,92.8,92.85,92.77,92.79,25841.0,90.5033,90.5521,90.474,90.4935,25841.0
2024-04-30 14:25:00,92.8,92.8,92.66,92.68,31230.0,90.5033,90.5033,90.3668,90.3863,31230.0
2024-04-30 14:30:00,92.68,92.71,92.63,92.68,26019.0,90.3863,90.4155,90.3375,90.3863,26019.0
2024-04-30 14:35:00,92.68,92.76,92.67,92.73,61069.0,90.3863,90.4643,90.3765,90.435,61069.0
2024-04-30 14:40:00,92.73,92.74,92.67,92.68,32571.0,90.435,90.4448,90.3765,90.3863,32571.0
2024-04-30 14:45:00,92.68,92.69,92.54,92.54,59784.0,90.3863,90.396,90.2497,90.2497,59784.0
2024-04-30 14:50:00,92.54,92.54,92.36,92.37,78431.0,90.2497,90.2497,90.0742,90.0839,78431.0
2024-04-30 14:55:00,92.37,92.46,92.34,92.46,56863.0,90.0839,90.1717,90.0547,90.1717,56863.0
2024-04-30 15:00:00,92.49,92.64,92.46,92.63,34134.0,90.201,90.3473,90.1717,90.3375,34134.0
2024-04-30 15:05:00,92.63,92.65,92.53,92.55,48120.0,90.3375,90.357,90.24,90.2595,48120.0
2024-04-30 15:10:00,92.55,92.57,92.51,92.53,36520.0,90.2595,90.279,90.2205,90.24,36520.0
2024-04-30 15:15:00,92.53,92.53,92.42,92.45,35009.0,90.24,90.24,90.1327,90.162,35009.0
2024-04-30 15:20:00,92.45,92.48,92.42,92.46,45493.0,90.162,90.1912,90.1327,90.1717,45493.0
2024-04-30 15:25:00,92.45,92.53,92.42,92.51,36165.0,90.162,90.24,90.1327,90.2205,36165.0
2024-04-30 15:30:00,92.52,92.55,92.48,92.51,62946.0,90.2302,90.2595,90.1912,90.2205,62946.0
2024-04-30 15:35:00,92.51,92.52,92.4,92.44,60944.0,90.2205,90.2302,90.1132,90.1522,60944.0
2024-04-30 15:40:00,92.44,92.56,92.44,92.48,86952.0,90.1522,90.2692,90.1522,90.1912,86952.0
2024-04-30 15:45:00,92.49,92.58,92.44,92.56,116828.0,90.201,90.2887,90.1522,90.2692,116828.0
2024-04-30 15:50:00,92.57,92.63,92.35,92.38,145280.0,90.279,90.3375,90.0644,90.0937,145280.0
2024-04-30 15:55:00,92.39,92.5,92.25,92.26,433440.0,90.1034,90.2107,89.9669,89.9767,433440.0
2024-05-01 09:30:00,91.81,91.87,91.52,91.73,232125.0,89.5378,89.5963,89.255,89.4598,232125.0
2024-05-01 09:35:00,91.73,91.75,91.19,91.25,147633.0,89.4598,89.4793,88.9331,88.9917,147633.0
2024-05-01 09:40:00,91.22,91.22,90.87,90.94,77275.0,88.9624,88.9624,88.6211,88.6893,77275.0
2024-05-01 09:45:00,90.94,91.01,90.75,91.01,134764.0,88.6893,88.7576,88.504,88.7576,134764.0
2024-05-01 09:50:00,91.01,91.1,90.89,90.93,103593.0,88.7576,88.8454,88.6406,88.6796,103593.0
2024-05-01 09:55:00,90.93,91.22,90.92,91.19,67249.0,88.6796,88.9624,88.6698,88.9331,67249.0
2024-05-01 10:00:00,91.2,91.27,90.97,91.0,56126.0,88.9429,89.0112,88.7186,88.7479,56126.0
2024-05-01 10:05:00,91.0,91.29,90.98,91.02,59482.0,88.7479,89.0307,88.7283,88.7674,59482.0
2024-05-01 10:10:00,91.03,91.03,90.8,90.89,94591.0,88.7771,88.7771,88.5528,88.6406,94591.0
2024-05-01 10:15:00,90.89,90.95,90.65,90.7,94651.0,88.6406,88.6991,88.4065,88.4553,94651.0
2024-05-01 10:20:00,90.7,90.81,90.69,90.7,93091.0,88.4553,88.5626,88.4455,88.4553,93091.0
2024-05-01 10:25:00,90.69,90.71,90.56,90.6,74517.0,88.4455,88.465,88.3187,88.3577,74517.0
2024-05-01 10:30:00,90.61,90.7,90.54,90.56,57452.0,88.3675,88.4553,88.2992,88.3187,57452.0
2024-05-01 10:35:00,90.56,90.71,90.42,90.71,71606.0,88.3187,88.465,88.1822,88.465,71606.0
2024-05-01 10:40:00,90.69,90.71,90.6,90.64,53355.0,88.4455,88.465,88.3577,88.3968,53355.0
2024-05-01 10:45:00,90.66,90.69,90.56,90.63,48288.0,88.4163,88.4455,88.3187,88.387,48288.0
2024-05-01 10:50:00,90.62,90.68,90.6,90.62,30348.0,88.3773,88.4358,88.3577,88.3773,30348.0
2024-05-01 10:55:00,90.6,90.67,90.55,90.62,85491.0,88.3577,88.426,88.309,88.3773,85491.0
2024-05-01 11:00:00,90.63,90.64,90.55,90.56,45256.0,88.387,88.3968,88.309,88.3187,45256.0
2024-05-01 11:05:00,90.56,90.56,90.35,90.36,63839.0,88.3187,88.3187,88.1139,88.1237,63839.0
2024-05-01 11:10:00,90.35,90.35,90.23,90.35,50073.0,88.1139,88.1139,87.9969,88.1139,50073.0
2024-05-01 11:15:00,90.33,90.35,90.14,90.14,131558.0,88.0944,88.1139,87.9091,87.9091,131558.0
2024-05-01 11:20:00,90.14,90.36,90.09,90.34,70510.0,87.9091,88.1237,87.8604,88.1042,70510.0
2024-05-01 11:25:00,90.32,90.48,90.32,90.4,50653.0,88.0847,88.2407,88.0847,88.1627,50653.0
2024-05-01 11:30:00,90.4,90.49,90.38,90.44,52788.0,88.1627,88.2505,88.1432,88.2017,52788.0
2024-05-01 11:35:00,90.44,90.47,90.37,90.42,34021.0,88.2017,88.231,88.1334,88.1822,34021.0
2024-05-01 11:40:00,90.43,90.54,90.4,90.53,35641.0,88.192,88.2992,88.1627,88.2895,35641.0
2024-05-01 11:45:00,90.53,90.54,90.34,90.35,44811.0,88.2895,88.2992,88.1042,88.1139,44811.0
2024-05-01 11:50:00,90.35,90.38,90.24,90.3,48314.0,88.1139,88.1432,88.0067,88.0652,48314.0
2024-05-01 11:55:00,90.3,90.36,90.27,90.35,25544.0,88.0652,88.1237,88.0359,88.1139,25544.0
2024-05-01 12:00:00,90.34,90.44,90.33,90.39,34720.0,88.1042,88.2017,88.0944,88.1529,34720.0
2024-05-01 12:05:00,90.4,90.45,90.39,90.42,26543.0,88.1627,88.2115,88.1529,88.1822,26543.0
2024-05-01 12:10:00,90.41,90.55,90.41,90.53,26790.0,88.1725,88.309,88.1725,88.2895,26790.0
2024-05-01 12:15:00,90.53,90.54,90.43,90.45,35045.0,88.2895,88.2992,88.192,88.2115,35045.0
2024-05-01 12:20:00,90.45,90.54,90.45,90.52,53883.0,88.2115,88.2992,88.2115,88.2797,53883.0
2024-05-01 12:25:00,90.53,90.57,90.51,90.56,24978.0,88.2895,88.3285,88.27,88.3187,24978.0
2024-05-01 12:30:00,90.55,90.57,90.46,90.51,30521.0,88.309,88.3285,88.2212,88.27,30521.0
2024-05-01 12:35:00,90.5,90.59,90.49,90.52,46544.0,88.2602,88.348,88.2505,88.2797,46544.0
2024-05-01 12:40:00,90.53,90.53,90.47,90.49,16895.0,88.2895,88.2895,88.231,88.2505,16895.0
2024-05-01 12:45:00,90.5,90.58,90.48,90.55,71071.0,88.2602,88.3382,88.2407,88.309,71071.0
2024-05-01 12:50:00,90.54,90.58,90.44,90.44,42747.0,88.2992,88.3382,88.2017,88.2017,42747.0
2024-05-01 12:55:00,90.44,90.47,90.44,90.46,36018.0,88.2017,88.231,88.2017,88.2212,36018.0
2024-05-01 13:00:00,90.45,90.57,90.44,90.55,38810.0,88.2115,88.3285,88.2017,88.309,38810.0
2024-05-01 13:05:00,90.54,90.58,90.47,90.52,42916.0,88.2992,88.3382,88.231,88.2797,42916.0
2024-05-01 13:10:00,90.52,90.53,90.41,90.42,37796.0,88.2797,88.2895,88.1725,88.1822,37796.0
2024-05-01 13:15:00,90.42,90.45,90.4,90.42,26428.0,88.1822,88.2115,88.1627,88.1822,26428.0
2024-05-01 13:20:00,90.41,90.49,90.34,90.34,142192.0,88.1725,88.2505,88.1042,88.1042,142192.0
2024-05-01 13:25:00,90.36,90.36,90.25,90.31,42969.0,88.1237,88.1237,88.0164,88.0749,42969.0
2024-05-01 13:30:00,90.32,90.37,90.27,90.34,51378.0,88.0847,88.1334,88.0359,88.1042,51378.0
2024-05-01 13:35:00,90.35,90.51,90.35,90.41,217025.0,88.1139,88.27,88.1139,88.1725,217025.0
2024-05-01 13:40:00,90.41,90.52,90.37,90.39,214192.0,88.1725,88.2797,88.1334,88.1529,214192.0
2024-05-01 13:45:00,90.41,90.51,90.35,90.37,48553.0,88.1725,88.27,88.1139,88.1334,48553.0
2024-05-01 13:50:00,90.37,90.46,90.36,90.44,62254.0,88.1334,88.2212,88.1237,88.2017,62254.0
2024-05-01 13:55:00,90.44,90.53,90.4,90.49,96222.0,88.2017,88.2895,88.1627,88.2505,96222.0
2024-05-01 14:00:00,90.49,90.64,90.4,90.62,133479.0,88.2505,88.3968,88.1627,88.3773,133479.0
2024-05-01 14:05:00,90.6,90.66,90.42,90.44,82835.0,88.3577,88.4163,88.1822,88.2017,82835.0
2024-05-01 14:10:00,90.43,90.48,90.36,90.4,66033.0,88.192,88.2407,88.1237,88.1627,66033.0
2024-05-01 14:15:00,90.39,90.43,90.32,90.39,66533.0,88.1529,88.192,88.0847,88.1529,66533.0
2024-05-01 14:20:00,90.38,90.42,90.3,90.42,60068.0,88.1432,88.1822,88.0652,88.1822,60068.0
2024-05-01 14:25:00,90.42,90.69,90.42,90.69,112658.0,88.1822,88.4455,88.1822,88.4455,112658.0
2024-05-01 14:30:00,90.69,90.85,90.36,90.81,52759.0,88.4455,88.6016,88.1237,88.5626,52759.0
2024-05-01 14:35:00,90.81,91.04,90.54,90.96,129357.0,88.5626,88.7869,88.2992,88.7088,129357.0
2024-05-01 14:40:00,90.94,91.38,90.87,91.38,106434.0,88.6893,89.1184,88.6211,89.1184,106434.0
2024-05-01 14:45:00,91.45,91.47,91.14,91.36,58934.0,89.1867,89.2062,88.8844,89.0989,58934.0
2024-05-01 14:50:00,91.37,91.52,91.32,91.4,47712.0,89.1087,89.255,89.0599,89.138,47712.0
2024-05-01 14:55:00,91.38,91.49,91.35,91.45,134685.0,89.1184,89.2257,89.0892,89.1867,134685.0
2024-05-01 15:00:00,91.47,91.62,91.3,91.31,66607.0,89.2062,89.3525,89.0404,89.0502,66607.0
2024-05-01 15:05:00,91.32,91.49,91.21,91.4,57623.0,89.0599,89.2257,88.9527,89.138,57623.0
2024-05-01 15:10:00,91.4,91.42,91.26,91.38,48351.0,89.138,89.1575,89.0014,89.1184,48351.0
2024-05-01 15:15:00,91.4,91.43,91.21,91.3,60218.0,89.138,89.1672,88.9527,89.0404,60218.0
2024-05-01 15:20:00,91.3,91.45,91.12,91.45,82916.0,89.0404,89.1867,88.8649,89.1867,82916.0
2024-05-01 15:25:00,91.45,91.55,91.31,91.31,41012.0,89.1867,89.2842,89.0502,89.0502,41012.0
2024-05-01 15:30:00,91.31,91.31,91.02,91.04,118580.0,89.0502,89.0502,88.7674,88.7869,118580.0
2024-05-01 15:35:00,91.05,91.05,90.71,90.8,131741.0,88.7966,88.7966,88.465,88.5528,131741.0
2024-05-01 15:40:00,90.8,90.96,90.77,90.87,146755.0,88.5528,88.7088,88.5235,88.6211,146755.0
2024-05-01 15:45:00,90.87,90.99,90.74,90.86,123615.0,88.6211,88.7381,88.4943,88.6113,123615.0
2024-05-01 15:50:00,90.83,90.84,90.46,90.48,204894.0,88.5821,88.5918,88.2212,88.2407,204894.0
2024-05-01 15:55:00,90.48,90.52,90.31,90.32,590633.0,88.2407,88.2797,88.0749,88.0847,590633.0
2024-05-02 09:30:00,91.33,91.47,90.91,91.16,254584.0,89.0697,89.2062,88.6601,88.9039,254584.0
2024-05-02 09:35:00,91.16,91.7,91.13,91.65,61355.0,88.9039,89.4305,88.8746,89.3818,61355.0
2024-05-02 09:40:00,91.64,91.84,91.47,91.48,61612.0,89.372,89.5671,89.2062,89.216,61612.0
2024-05-02 09:45:00,91.46,91.58,91.28,91.37,126622.0,89.1965,89.3135,89.0209,89.1087,126622.0
2024-05-02 09:50:00,91.36,91.57,91.36,91.5,46946.0,89.0989,89.3037,89.0989,89.2355,46946.0
2024-05-02 09:55:00,91.48,91.71,91.45,91.65,50904.0,89.216,89.4403,89.1867,89.3818,50904.0
2024-05-02 10:00:00,91.64,91.64,91.46,91.55,90277.0,89.372,89.372,89.1965,89.2842,90277.0
2024-05-02 10:05:00,91.56,92.08,91.54,91.79,113951.0,89.294,89.8011,89.2745,89.5183,113951.0
2024-05-02 10:10:00,91.8,91.92,91.64,91.89,37675.0,89.5281,89.6451,89.372,89.6158,37675.0
2024-05-02 10:15:00,91.88,92.05,91.88,91.95,72661.0,89.6061,89.7719,89.6061,89.6743,72661.0
2024-05-02 10:20:00,91.95,92.26,91.92,92.26,124613.0,89.6743,89.9767,89.6451,89.9767,124613.0
2024-05-02 10:25:00,92.24,92.25,91.92,92.02,51144.0,89.9572,89.9669,89.6451,89.7426,51144.0
2024-05-02 10:30:00,92.02,92.02,91.82,91.87,29973.0,89.7426,89.7426,89.5476,89.5963,29973.0
2024-05-02 10:35:00,91.87,91.93,91.65,91.66,45139.0,89.5963,89.6548,89.3818,89.3915,45139.0
2024-05-02 10:40:00,91.66,91.68,91.41,91.5,56627.0,89.3915,89.411,89.1477,89.2355,56627.0
2024-05-02 10:45:00,91.49,91.52,91.33,91.5,48760.0,89.2257,89.255,89.0697,89.2355,48760.0
2024-05-02 10:50:00,91.5,91.51,91.44,91.5,48742.0,89.2355,89.2452,89.177,89.2355,48742.0
2024-05-02 10:55:00,91.5,91.53,91.38,91.45,56661.0,89.2355,89.2647,89.1184,89.1867,56661.0
2024-05-02 11:00:00,91.42,91.51,91.38,91.5,34780.0,89.1575,89.2452,89.1184,89.2355,34780.0
2024-05-02 11:05:00,91.51,91.58,91.46,91.55,34890.0,89.2452,89.3135,89.1965,89.2842,34890.0
2024-05-02 11:10:00,91.54,91.55,91.45,91.48,38623.0,89.2745,89.2842,89.1867,89.216,38623.0
2024-05-02 11:15:00,91.48,91.5,91.39,91.42,31262.0,89.216,89.2355,89.1282,89.1575,31262.0
2024-05-02 11:20:00,91.42,91.49,91.41,91.46,42298.0,89.1575,89.2257,89.1477,89.1965,42298.0
2024-05-02 11:25:00,91.47,91.62,91.43,91.61,67580.0,89.2062,89.3525,89.1672,89.3428,67580.0
2024-05-02 11:30:00,91.61,91.65,91.5,91.64,61977.0,89.3428,89.3818,89.2355,89.372,61977.0
2024-05-02 11:35:00,91.62,91.78,91.62,91.75,63390.0,89.3525,89.5085,89.3525,89.4793,63390.0
2024-05-02 11:40:00,91.75,91.82,91.69,91.79,76315.0,89.4793,89.5476,89.4208,89.5183,76315.0
2024-05-02 11:45:00,91.79,91.87,91.74,91.75,57590.0,89.5183,89.5963,89.4695,89.4793,57590.0
2024-05-02 11:50:00,91.75,91.83,91.73,91.83,58507.0,89.4793,89.5573,89.4598,89.5573,58507.0
2024-05-02 11:55:00,91.82,91.88,91.79,91.84,55574.0,89.5476,89.6061,89.5183,89.5671,55574.0
2024-05-02 12:00:00,91.82,91.87,91.71,91.76,69804.0,89.5476,89.5963,89.4403,89.489,69804.0
2024-05-02 12:05:00,91.76,91.76,91.61,91.62,31670.0,89.489,89.489,89.3428,89.3525,31670.0
2024-05-02 12:10:00,91.62,91.68,91.52,91.55,34535.0,89.3525,89.411,89.255,89.2842,34535.0
2024-05-02 12:15:00,91.54,91.54,91.47,91.51,31156.0,89.2745,89.2745,89.2062,89.2452,31156.0
2024-05-02 12:20:00,91.5,91.55,91.46,91.48,38554.0,89.2355,89.2842,89.1965,89.216,38554.0
2024-05-02 12:25:00,91.48,91.63,91.47,91.62,20512.0,89.216,89.3623,89.2062,89.3525,20512.0
2024-05-02 12:30:00,91.63,91.63,91.51,91.61,21542.0,89.3623,89.3623,89.2452,89.3428,21542.0
2024-05-02 12:35:00,91.62,91.84,91.59,91.84,35542.0,89.3525,89.5671,89.3232,89.5671,35542.0
2024-05-02 12:40:00,91.84,91.9,91.83,91.89,30901.0,89.5671,89.6256,89.5573,89.6158,30901.0
2024-05-02 12:45:00,91.89,91.98,91.89,91.95,42942.0,89.6158,89.7036,89.6158,89.6743,42942.0
2024-05-02 12:50:00,91.93,92.02,91.87,91.89,33900.0,89.6548,89.7426,89.5963,89.6158,33900.0
2024-05-02 12:55:00,91.9,91.98,91.85,91.96,36683.0,89.6256,89.7036,89.5768,89.6841,36683.0
2024-05-02 13:00:00,91.96,92.03,91.96,92.01,29197.0,89.6841,89.7524,89.6841,89.7329,29197.0
2024-05-02 13:05:00,92.01,92.1,91.97,92.04,40029.0,89.7329,89.8206,89.6938,89.7621,40029.0
2024-05-02 13:10:00,92.04,92.05,91.96,91.97,84838.0,89.7621,89.7719,89.6841,89.6938,84838.0
2024-05-02 13:15:00,91.97,92.07,91.9,91.9,73295.0,89.6938,89.7914,89.6256,89.6256,73295.0
2024-05-02 13:20:00,91.9,91.95,91.86,91.89,27800.0,89.6256,89.6743,89.5866,89.6158,27800.0
2024-05-02 13:25:00,91.89,91.96,91.87,91.95,30577.0,89.6158,89.6841,89.5963,89.6743,30577.0
2024-05-02 13:30:00,91.96,92.01,91.92,91.93,37448.0,89.6841,89.7329,89.6451,89.6548,37448.0
2024-05-02 13:35:00,91.94,92.03,91.92,92.02,53339.0,89.6646,89.7524,89.6451,89.7426,53339.0
2024-05-02 13:40:00,92.03,92.28,92.01,92.28,58521.0,89.7524,89.9962,89.7329,89.9962,58521.0
2024-05-02 13:45:00,92.28,92.32,92.21,92.22,49889.0,89.9962,90.0352,89.9279,89.9377,49889.0
2024-05-02 13:50:00,92.22,92.32,92.22,92.25,32571.0,89.9377,90.0352,89.9377,89.9669,32571.0
2024-05-02 13:55:00,92.26,92.27,92.18,92.25,35934.0,89.9767,89.9864,89.8986,89.9669,35934.0
2024-05-02 14:00:00,92.25,92.29,92.21,92.27,25426.0,89.9669,90.0059,89.9279,89.9864,25426.0
2024-05-02 14:05:00,92.27,92.32,92.21,92.31,31949.0,89.9864,90.0352,89.9279,90.0254,31949.0
2024-05-02 14:10:00,92.3,92.34,92.23,92.26,31994.0,90.0157,90.0547,89.9474,89.9767,31994.0
2024-05-02 14:15:00,92.25,92.3,92.23,92.26,26682.0,89.9669,90.0157,89.9474,89.9767,26682.0
2024-05-02 14:20:00,92.25,92.31,92.25,92.27,36064.0,89.9669,90.0254,89.9669,89.9864,36064.0
2024-05-02 14:25:00,92.26,92.26,92.21,92.24,33759.0,89.9767,89.9767,89.9279,89.9572,33759.0
2024-05-02 14:30:00,92.23,92.33,92.22,92.3,42922.0,89.9474,90.0449,89.9377,90.0157,42922.0
2024-05-02 14:35:00,92.3,92.39,92.29,92.35,30864.0,90.0157,90.1034,90.0059,90.0644,30864.0
2024-05-02 14:40:00,92.34,92.38,92.29,92.32,40947.0,90.0547,90.0937,90.0059,90.0352,40947.0
2024-05-02 14:45:00,92.31,92.45,92.31,92.39,35559.0,90.0254,90.162,90.0254,90.1034,35559.0
2024-05-02 14:50:00,92.4,92.41,92.33,92.34,32547.0,90.1132,90.123,90.0449,90.0547,32547.0
2024-05-02 14:55:00,92.35,92.4,92.34,92.39,33190.0,90.0644,90.1132,90.0547,90.1034,33190.0
2024-05-02 15:00:00,92.38,92.38,92.23,92.24,52933.0,90.0937,90.0937,89.9474,89.9572,52933.0
2024-05-02 15:05:00,92.25,92.34,92.23,92.3,42999.0,89.9669,90.0547,89.9474,90.0157,42999.0
2024-05-02 15:10:00,92.31,92.35,92.22,92.23,44772.0,90.0254,90.0644,89.9377,89.9474,44772.0
2024-05-02 15:15:00,92.23,92.33,92.23,92.26,42833.0,89.9474,90.0449,89.9474,89.9767,42833.0
2024-05-02 15:20:00,92.26,92.35,92.25,92.27,57141.0,89.9767,90.0644,89.9669,89.9864,57141.0
2024-05-02 15:25:00,92.28,92.36,92.27,92.34,49914.0,89.9962,90.0742,89.9864,90.0547,49914.0
2024-05-02 15:30:00,92.35,92.37,92.23,92.25,74210.0,90.0644,90.0839,89.9474,89.9669,74210.0
2024-05-02 15:35:00,92.25,92.26,92.14,92.23,64858.0,89.9669,89.9767,89.8596,89.9474,64858.0
2024-05-02 15:40:00,92.22,92.32,92.19,92.2,67944.0,89.9377,90.0352,89.9084,89.9182,67944.0
2024-05-02 15:45:00,92.2,92.37,92.17,92.27,88284.0,89.9182,90.0839,89.8889,89.9864,88284.0
2024-05-02 15:50:00,92.27,92.33,92.21,92.3,157634.0,89.9864,90.0449,89.9279,90.0157,157634.0
2024-05-02 15:55:00,92.3,92.43,92.26,92.43,378277.0,90.0157,90.1425,89.9767,90.1425,378277.0
2024-05-03 09:30:00,93.05,93.44,92.9,93.17,175130.0,90.7471,91.1275,90.6008,90.8641,175130.0
2024-05-03 09:35:00,93.16,93.46,93.15,93.31,47891.0,90.8544,91.147,90.8446,91.0007,47891.0
2024-05-03 09:40:00,93.31,93.51,93.29,93.45,100446.0,91.0007,91.1957,90.9812,91.1372,100446.0
2024-05-03 09:45:00,93.46,93.65,93.3,93.32,76259.0,91.147,91.3323,90.9909,91.0104,76259.0
2024-05-03 09:50:00,93.32,93.32,93.03,93.1,46661.0,91.0104,91.0104,90.7276,90.7959,46661.0
2024-05-03 09:55:00,93.11,93.2,92.9,92.97,57757.0,90.8056,90.8934,90.6008,90.6691,57757.0
2024-05-03 10:00:00,92.96,93.09,92.53,92.53,114358.0,90.6593,90.7861,90.24,90.24,114358.0
2024-05-03 10:05:00,92.55,92.81,92.54,92.73,60645.0,90.2595,90.5131,90.2497,90.435,60645.0
2024-05-03 10:10:00,92.71,92.83,92.66,92.7,46860.0,90.4155,90.5326,90.3668,90.4058,46860.0
2024-05-03 10:15:00,92.71,92.77,92.55,92.55,41540.0,90.4155,90.474,90.2595,90.2595,41540.0
2024-05-03 10:20:00,92.58,92.6,92.4,92.52,72418.0,90.2887,90.3083,90.1132,90.2302,72418.0
2024-05-03 10:25:00,92.5,92.58,92.29,92.52,92352.0,90.2107,90.2887,90.0059,90.2302,92352.0
2024-05-03 10:30:00,92.54,92.61,92.28,92.3,55465.0,90.2497,90.318,89.9962,90.0157,55465.0
2024-05-03 10:35:00,92.28,92.4,92.24,92.34,27488.0,89.9962,90.1132,89.9572,90.0547,27488.0
2024-05-03 10:40:00,92.34,92.36,92.2,92.29,52222.0,90.0547,90.0742,89.9182,90.0059,52222.0
2024-05-03 10:45:00,92.28,92.29,92.09,92.14,69096.0,89.9962,90.0059,89.8109,89.8596,69096.0
2024-05-03 10:50:00,92.13,92.14,91.99,92.09,64153.0,89.8499,89.8596,89.7133,89.8109,64153.0
2024-05-03 10:55:00,92.09,92.16,92.04,92.05,33012.0,89.8109,89.8791,89.7621,89.7719,33012.0
2024-05-03 11:00:00,92.06,92.17,92.03,92.03,37737.0,89.7816,89.8889,89.7524,89.7524,37737.0
2024-05-03 11:05:00,92.03,92.07,91.89,91.92,56341.0,89.7524,89.7914,89.6158,89.6451,56341.0
2024-05-03 11:10:00,91.92,91.99,91.91,91.94,33645.0,89.6451,89.7133,89.6353,89.6646,33645.0
2024-05-03 11:15:00,91.93,92.08,91.92,92.04,33986.0,89.6548,89.8011,89.6451,89.7621,33986.0
2024-05-03 11:20:00,92.03,92.07,92.02,92.03,37477.0,89.7524,89.7914,89.7426,89.7524,37477.0
2024-05-03 11:25:00,92.04,92.05,91.93,91.96,31404.0,89.7621,89.7719,89.6548,89.6841,31404.0
2024-05-03 11:30:00,91.98,92.0,91.92,91.94,27465.0,89.7036,89.7231,89.6451,89.6646,27465.0
2024-05-03 11:35:00,91.95,91.97,91.91,91.91,52721.0,89.6743,89.6938,89.6353,89.6353,52721.0
2024-05-03 11:40:00,91.91,91.99,91.87,91.9,53176.0,89.6353,89.7133,89.5963,89.6256,53176.0
2024-05-03 11:45:00,91.91,91.97,91.87,91.92,35988.0,89.6353,89.6938,89.5963,89.6451,35988.0
2024-05-03 11:50:00,91.91,92.01,91.91,92.01,39607.0,89.6353,89.7329,89.6353,89.7329,39607.0
2024-05-03 11:55:00,92.01,92.05,91.98,91.99,36504.0,89.7329,89.7719,89.7036,89.7133,36504.0
2024-05-03 12:00:00,91.99,92.18,91.99,92.11,44989.0,89.7133,89.8986,89.7133,89.8304,44989.0
2024-05-03 12:05:00,92.12,92.15,92.06,92.11,28466.0,89.8401,89.8694,89.7816,89.8304,28466.0
2024-05-03 12:10:00,92.12,92.19,92.07,92.07,63505.0,89.8401,89.9084,89.7914,89.7914,63505.0
2024-05-03 12:15:00,92.08,92.12,92.07,92.12,18802.0,89.8011,89.8401,89.7914,89.8401,18802.0
2024-05-03 12:20:00,92.12,92.25,92.1,92.2,37794.0,89.8401,89.9669,89.8206,89.9182,37794.0
2024-05-03 12:25:00,92.2,92.3,92.19,92.25,22878.0,89.9182,90.0157,89.9084,89.9669,22878.0
2024-05-03 12:30:00,92.25,92.31,92.2,92.22,25905.0,89.9669,90.0254,89.9182,89.9377,25905.0
2024-05-03 12:35:00,92.23,92.23,92.11,92.11,34614.0,89.9474,89.9474,89.8304,89.8304,34614.0
2024-05-03 12:40:00,92.12,92.18,92.12,92.18,37489.0,89.8401,89.8986,89.8401,89.8986,37489.0
2024-05-03 12:45:00,92.18,92.26,92.15,92.22,32822.0,89.8986,89.9767,89.8694,89.9377,32822.0
2024-05-03 12:50:00,92.22,92.23,92.13,92.14,16603.0,89.9377,89.9474,89.8499,89.8596,16603.0
2024-05-03 12:55:00,92.13,92.22,92.12,92.2,23181.0,89.8499,89.9377,89.8401,89.9182,23181.0
2024-05-03 13:00:00,92.21,92.28,92.19,92.25,22040.0,89.9279,89.9962,89.9084,89.9669,22040.0
2024-05-03 13:05:00,92.25,92.27,92.22,92.26,30649.0,89.9669,89.9864,89.9377,89.9767,30649.0
2024-05-03 13:10:00,92.26,92.33,92.23,92.31,41645.0,89.9767,90.0449,89.9474,90.0254,41645.0
2024-05-03 13:15:00,92.31,92.34,92.22,92.23,30985.0,90.0254,90.0547,89.9377,89.9474,30985.0
2024-05-03 13:20:00,92.23,92.26,92.18,92.2,39019.0,89.9474,89.9767,89.8986,89.9182,39019.0
2024-05-03 13:25:00,92.19,92.28,92.18,92.23,19923.0,89.9084,89.9962,89.8986,89.9474,19923.0
2024-05-03 13:30:00,92.24,92.28,92.21,92.27,16969.0,89.9572,89.9962,89.9279,89.9864,16969.0
2024-05-03 13:35:00,92.26,92.31,92.25,92.31,17862.0,89.9767,90.0254,89.9669,90.0254,17862.0
2024-05-03 13:40:00,92.31,92.38,92.26,92.27,27820.0,90.0254,90.0937,89.9767,89.9864,27820.0
2024-05-03 13:45:00,92.26,92.3,92.23,92.25,23574.0,89.9767,90.0157,89.9474,89.9669,23574.0
2024-05-03 13:50:00,92.25,92.32,92.25,92.31,20169.0,89.9669,90.0352,89.9669,90.0254,20169.0
2024-05-03 13:55:00,92.3,92.32,92.26,92.3,26346.0,90.0157,90.0352,89.9767,90.0157,26346.0
2024-05-03 14:00:00,92.3,92.34,92.27,92.3,20494.0,90.0157,90.0547,89.9864,90.0157,20494.0
2024-05-03 14:05:00,92.3,92.37,92.27,92.36,26897.0,90.0157,90.0839,89.9864,90.0742,26897.0
2024-05-03 14:10:00,92.37,92.39,92.26,92.28,33407.0,90.0839,90.1034,89.9767,89.9962,33407.0
2024-05-03 14:15:00,92.27,92.3,92.25,92.26,37239.0,89.9864,90.0157,89.9669,89.9767,37239.0
2024-05-03 14:20:00,92.26,92.31,92.25,92.28,33271.0,89.9767,90.0254,89.9669,89.9962,33271.0
2024-05-03 14:25:00,92.29,92.35,92.27,92.34,26463.0,90.0059,90.0644,89.9864,90.0547,26463.0
2024-05-03 14:30:00,92.33,92.45,92.33,92.45,41327.0,90.0449,90.162,90.0449,90.162,41327.0
2024-05-03 14:35:00,92.45,92.48,92.35,92.35,32101.0,90.162,90.1912,90.0644,90.0644,32101.0
2024-05-03 14:40:00,92.35,92.41,92.3,92.38,28990.0,90.0644,90.123,90.0157,90.0937,28990.0
2024-05-03 14:45:00,92.38,92.45,92.37,92.45,35269.0,90.0937,90.162,90.0839,90.162,35269.0
2024-05-03 14:50:00,92.45,92.46,92.39,92.39,33657.0,90.162,90.1717,90.1034,90.1034,33657.0
2024-05-03 14:55:00,92.39,92.41,92.31,92.37,37252.0,90.1034,90.123,90.0254,90.0839,37252.0
2024-05-03 15:00:00,92.37,92.39,92.31,92.34,26144.0,90.0839,90.1034,90.0254,90.0547,26144.0
2024-05-03 15:05:00,92.34,92.35,92.27,92.28,33730.0,90.0547,90.0644,89.9864,89.9962,33730.0
2024-05-03 15:10:00,92.28,92.37,92.27,92.36,31220.0,89.9962,90.0839,89.9864,90.0742,31220.0
2024-05-03 15:15:00,92.35,92.4,92.32,92.34,38597.0,90.0644,90.1132,90.0352,90.0547,38597.0
2024-05-03 15:20:00,92.34,92.34,92.29,92.29,29175.0,90.0547,90.0547,90.0059,90.0059,29175.0
2024-05-03 15:25:00,92.28,92.4,92.27,92.34,38001.0,89.9962,90.1132,89.9864,90.0547,38001.0
2024-05-03 15:30:00,92.34,92.36,92.23,92.26,43530.0,90.0547,90.0742,89.9474,89.9767,43530.0
2024-05-03 15:35:00,92.27,92.36,92.23,92.24,56077.0,89.9864,90.0742,89.9474,89.9572,56077.0
2024-05-03 15:40:00,92.25,92.36,92.22,92.36,63440.0,89.9669,90.0742,89.9377,90.0742,63440.0
2024-05-03 15:45:00,92.36,92.44,92.26,92.27,88577.0,90.0742,90.1522,89.9767,89.9864,88577.0
2024-05-03 15:50:00,92.28,92.32,92.24,92.32,114798.0,89.9962,90.0352,89.9572,90.0352,114798.0
2024-05-03 15:55:00,92.31,92.31,92.15,92.15,269561.0,90.0254,90.0254,89.8694,89.8694,269561.0
2024-05-06 09:30:00,92.81,93.0,92.6,92.78,158577.0,90.5131,90.6984,90.3083,90.4838,158577.0
2024-05-06 09:35:00,92.78,92.85,92.53,92.73,55274.0,90.4838,90.5521,90.24,90.435,55274.0
2024-05-06 09:40:00,92.75,92.87,92.5,92.52,56861.0,90.4545,90.5716,90.2107,90.2302,56861.0
2024-05-06 09:45:00,92.52,92.72,92.49,92.65,61606.0,90.2302,90.4253,90.201,90.357,61606.0
2024-05-06 09:50:00,92.64,92.96,92.62,92.92,67004.0,90.3473,90.6593,90.3278,90.6203,67004.0
2024-05-06 09:55:00,92.92,92.99,92.83,92.85,53304.0,90.6203,90.6886,90.5326,90.5521,53304.0
2024-05-06 10:00:00,92.84,92.93,92.78,92.92,38333.0,90.5423,90.6301,90.4838,90.6203,38333.0
2024-05-06 10:05:00,92.93,93.0,92.89,92.91,51912.0,90.6301,90.6984,90.5911,90.6106,51912.0
2024-05-06 10:10:00,92.91,93.0,92.87,92.92,41136.0,90.6106,90.6984,90.5716,90.6203,41136.0
2024-05-06 10:15:00,92.92,93.0,92.87,92.97,39805.0,90.6203,90.6984,90.5716,90.6691,39805.0
2024-05-06 10:20:00,92.96,93.0,92.95,92.98,29714.0,90.6593,90.6984,90.6496,90.6788,29714.0
2024-05-06 10:25:00,92.98,92.99,92.87,92.91,45612.0,90.6788,90.6886,90.5716,90.6106,45612.0
2024-05-06 10:30:00,92.91,92.94,92.82,92.89,28835.0,90.6106,90.6398,90.5228,90.5911,28835.0
2024-05-06 10:35:00,92.89,93.01,92.88,93.0,65486.0,90.5911,90.7081,90.5813,90.6984,65486.0
2024-05-06 10:40:00,93.0,93.03,92.97,93.0,144489.0,90.6984,90.7276,90.6691,90.6984,144489.0
2024-05-06 10:45:00,93.0,93.0,92.88,92.95,56834.0,90.6984,90.6984,90.5813,90.6496,56834.0
2024-05-06 10:50:00,92.95,93.01,92.9,92.93,44513.0,90.6496,90.7081,90.6008,90.6301,44513.0
2024-05-06 10:55:00,92.94,92.99,92.86,92.98,48112.0,90.6398,90.6886,90.5618,90.6788,48112.0
2024-05-06 11:00:00,92.97,92.99,92.85,92.87,35364.0,90.6691,90.6886,90.5521,90.5716,35364.0
2024-05-06 11:05:00,92.87,92.93,92.86,92.88,32609.0,90.5716,90.6301,90.5618,90.5813,32609.0
2024-05-06 11:10:00,92.87,92.89,92.72,92.73,36953.0,90.5716,90.5911,90.4253,90.435,36953.0
2024-05-06 11:15:00,92.74,92.77,92.65,92.77,30699.0,90.4448,90.474,90.357,90.474,30699.0
2024-05-06 11:20:00,92.77,92.78,92.67,92.67,25852.0,90.474,90.4838,90.3765,90.3765,25852.0
2024-05-06 11:25:00,92.66,92.67,92.58,92.63,42561.0,90.3668,90.3765,90.2887,90.3375,42561.0
2024-05-06 11:30:00,92.62,92.63,92.48,92.59,46999.0,90.3278,90.3375,90.1912,90.2985,46999.0
2024-05-06 11:35:00,92.58,92.69,92.58,92.68,27262.0,90.2887,90.396,90.2887,90.3863,27262.0
2024-05-06 11:40:00,92.7,92.75,92.66,92.71,24959.0,90.4058,90.4545,90.3668,90.4155,24959.0
2024-05-06 11:45:00,92.71,92.75,92.69,92.74,23594.0,90.4155,90.4545,90.396,90.4448,23594.0
2024-05-06 11:50:00,92.73,92.81,92.73,92.78,23133.0,90.435,90.5131,90.435,90.4838,23133.0
2024-05-06 11:55:00,92.8,92.84,92.78,92.81,23216.0,90.5033,90.5423,90.4838,90.5131,23216.0
2024-05-06 12:00:00,92.81,92.81,92.68,92.68,41421.0,90.5131,90.5131,90.3863,90.3863,41421.0
2024-05-06 12:05:00,92.69,92.69,92.61,92.61,41148.0,90.396,90.396,90.318,90.318,41148.0
2024-05-06 12:10:00,92.63,92.63,92.58,92.62,58371.0,90.3375,90.3375,90.2887,90.3278,58371.0
2024-05-06 12:15:00,92.61,92.63,92.53,92.54,45300.0,90.318,90.3375,90.24,90.2497,45300.0
2024-05-06 12:20:00,92.54,92.56,92.51,92.52,39364.0,90.2497,90.2692,90.2205,90.2302,39364.0
2024-05-06 12:25:00,92.52,92.58,92.51,92.57,37851.0,90.2302,90.2887,90.2205,90.279,37851.0
2024-05-06 12:30:00,92.57,92.63,92.54,92.63,24526.0,90.279,90.3375,90.2497,90.3375,24526.0
2024-05-06 12:35:00,92.63,92.65,92.58,92.65,65150.0,90.3375,90.357,90.2887,90.357,65150.0
2024-05-06 12:40:00,92.65,92.74,92.65,92.73,76425.0,90.357,90.4448,90.357,90.435,76425.0
2024-05-06 12:45:00,92.74,92.84,92.73,92.81,76198.0,90.4448,90.5423,90.435,90.5131,76198.0
2024-05-06 12:50:00,92.81,92.88,92.8,92.84,59982.0,90.5131,90.5813,90.5033,90.5423,59982.0
2024-05-06 12:55:00,92.83,92.89,92.82,92.89,60471.0,90.5326,90.5911,90.5228,90.5911,60471.0
2024-05-06 13:00:00,92.89,92.95,92.82,92.93,46522.0,90.5911,90.6496,90.5228,90.6301,46522.0
2024-05-06 13:05:00,92.93,93.08,92.89,93.07,67484.0,90.6301,90.7764,90.5911,90.7666,67484.0
2024-05-06 13:10:00,93.08,93.08,92.95,93.06,35509.0,90.7764,90.7764,90.6496,90.7569,35509.0
2024-05-06 13:15:00,93.06,93.12,93.0,93.06,82016.0,90.7569,90.8154,90.6984,90.7569,82016.0
2024-05-06 13:20:00,93.06,93.11,93.03,93.06,65908.0,90.7569,90.8056,90.7276,90.7569,65908.0
2024-05-06 13:25:00,93.06,93.14,93.03,93.14,37576.0,90.7569,90.8349,90.7276,90.8349,37576.0
2024-05-06 13:30:00,93.14,93.18,93.12,93.16,65224.0,90.8349,90.8739,90.8154,90.8544,65224.0
2024-05-06 13:35:00,93.17,93.2,93.12,93.19,46860.0,90.8641,90.8934,90.8154,90.8837,46860.0
2024-05-06 13:40:00,93.19,93.24,93.16,93.24,34832.0,90.8837,90.9324,90.8544,90.9324,34832.0
2024-05-06 13:45:00,93.24,93.25,93.19,93.22,31532.0,90.9324,90.9422,90.8837,90.9129,31532.0
2024-05-06 13:50:00,93.22,93.28,93.21,93.25,31796.0,90.9129,90.9714,90.9032,90.9422,31796.0
2024-05-06 13:55:00,93.25,93.27,93.21,93.22,27494.0,90.9422,90.9617,90.9032,90.9129,27494.0
2024-05-06 14:00:00,93.22,93.33,93.21,93.25,42577.0,90.9129,91.0202,90.9032,90.9422,42577.0
2024-05-06 14:05:00,93.25,93.29,93.23,93.24,32342.0,90.9422,90.9812,90.9227,90.9324,32342.0
2024-05-06 14:10:00,93.24,93.3,93.21,93.22,32157.0,90.9324,90.9909,90.9032,90.9129,32157.0
2024-05-06 14:15:00,93.23,93.23,93.19,93.2,26833.0,90.9227,90.9227,90.8837,90.8934,26833.0
2024-05-06 14:20:00,93.2,93.28,93.15,93.22,61041.0,90.8934,90.9714,90.8446,90.9129,61041.0
2024-05-06 14:25:00,93.21,93.27,93.17,93.21,43755.0,90.9032,90.9617,90.8641,90.9032,43755.0
2024-05-06 14:30:00,93.21,93.22,93.13,93.13,31313.0,90.9032,90.9129,90.8251,90.8251,31313.0
2024-05-06 14:35:00,93.14,93.14,93.01,93.01,31573.0,90.8349,90.8349,90.7081,90.7081,31573.0
2024-05-06 14:40:00,93.02,93.03,92.88,92.89,62532.0,90.7179,90.7276,90.5813,90.5911,62532.0
2024-05-06 14:45:00,92.89,93.03,92.87,93.03,67238.0,90.5911,90.7276,90.5716,90.7276,67238.0
2024-05-06 14:50:00,93.03,93.11,93.01,93.07,103632.0,90.7276,90.8056,90.7081,90.7666,103632.0
2024-05-06 14:55:00,93.07,93.23,93.07,93.14,54171.0,90.7666,90.9227,90.7666,90.8349,54171.0
2024-05-06 15:00:00,93.13,93.16,93.07,93.08,50797.0,90.8251,90.8544,90.7666,90.7764,50797.0
2024-05-06 15:05:00,93.08,93.11,93.02,93.04,38475.0,90.7764,90.8056,90.7179,90.7374,38475.0
2024-05-06 15:10:00,93.04,93.05,92.95,92.97,37657.0,90.7374,90.7471,90.6496,90.6691,37657.0
2024-05-06 15:15:00,92.97,93.0,92.92,92.97,52104.0,90.6691,90.6984,90.6203,90.6691,52104.0
2024-05-06 15:20:00,92.97,93.0,92.9,92.97,54816.0,90.6691,90.6984,90.6008,90.6691,54816.0
2024-05-06 15:25:00,92.97,93.0,92.93,92.94,36094.0,90.6691,90.6984,90.6301,90.6398,36094.0
2024-05-06 15:30:00,92.94,92.98,92.88,92.9,53427.0,90.6398,90.6788,90.5813,90.6008,53427.0
2024-05-06 15:35:00,92.9,92.98,92.89,92.97,70196.0,90.6008,90.6788,90.5911,90.6691,70196.0
2024-05-06 15:40:00,92.96,92.96,92.87,92.9,63882.0,90.6593,90.6593,90.5716,90.6008,63882.0
2024-05-06 15:45:00,92.89,93.0,92.89,93.0,78565.0,90.5911,90.6984,90.5911,90.6984,78565.0
2024-05-06 15:50:00,93.0,93.11,92.95,93.11,156722.0,90.6984,90.8056,90.6496,90.8056,156722.0
2024-05-06 15:55:00,93.12,93.37,93.1,93.36,434194.0,90.8154,91.0592,90.7959,91.0494,434194.0
2024-05-07 09:30:00,94.08,94.1,93.54,93.6,284244.0,91.7516,91.7711,91.225,91.2835,284244.0
2024-05-07 09:35:00,93.63,93.66,93.22,93.23,70469.0,91.3128,91.342,90.9129,90.9227,70469.0
2024-05-07 09:40:00,93.25,93.62,93.23,93.57,135464.0,90.9422,91.303,90.9227,91.2542,135464.0
2024-05-07 09:45:00,93.59,93.85,93.55,93.71,100615.0,91.2738,91.5273,91.2347,91.3908,100615.0
2024-05-07 09:50:00,93.71,93.97,93.69,93.9,52685.0,91.3908,91.6443,91.3713,91.5761,52685.0
2024-05-07 09:55:00,93.91,93.91,93.68,93.78,119040.0,91.5858,91.5858,91.3615,91.459,119040.0
2024-05-07 10:00:00,93.78,93.85,93.65,93.75,64141.0,91.459,91.5273,91.3323,91.4298,64141.0
2024-05-07 10:05:00,93.76,93.9,93.75,93.88,65511.0,91.4395,91.5761,91.4298,91.5566,65511.0
2024-05-07 10:10:00,93.87,94.0,93.83,93.98,61295.0,91.5468,91.6736,91.5078,91.6541,61295.0
2024-05-07 10:15:00,93.99,94.01,93.91,94.0,66183.0,91.6639,91.6834,91.5858,91.6736,66183.0
2024-05-07 10:20:00,94.01,94.12,93.96,94.05,337318.0,91.6834,91.7906,91.6346,91.7224,337318.0
2024-05-07 10:25:00,94.05,94.14,93.93,93.93,51451.0,91.7224,91.8101,91.6053,91.6053,51451.0
2024-05-07 10:30:00,93.92,94.08,93.9,94.06,30180.0,91.5956,91.7516,91.5761,91.7321,30180.0
2024-05-07 10:35:00,94.08,94.12,94.01,94.11,50039.0,91.7516,91.7906,91.6834,91.7809,50039.0
2024-05-07 10:40:00,94.1,94.13,94.03,94.06,42994.0,91.7711,91.8004,91.7029,91.7321,42994.0
2024-05-07 10:45:00,94.06,94.29,94.03,94.27,72074.0,91.7321,91.9564,91.7029,91.9369,72074.0
2024-05-07 10:50:00,94.29,94.32,94.19,94.27,38000.0,91.9564,91.9857,91.8589,91.9369,38000.0
2024-05-07 10:55:00,94.27,94.27,94.07,94.11,94576.0,91.9369,91.9369,91.7419,91.7809,94576.0
2024-05-07 11:00:00,94.11,94.15,94.01,94.03,51973.0,91.7809,91.8199,91.6834,91.7029,51973.0
2024-05-07 11:05:00,94.04,94.04,93.81,93.86,48173.0,91.7126,91.7126,91.4883,91.5371,48173.0
2024-05-07 11:10:00,93.85,93.88,93.78,93.8,37673.0,91.5273,91.5566,91.459,91.4786,37673.0
2024-05-07 11:15:00,93.81,93.84,93.72,93.79,73470.0,91.4883,91.5176,91.4005,91.4688,73470.0
2024-05-07 11:20:00,93.83,93.87,93.76,93.78,23748.0,91.5078,91.5468,91.4395,91.459,23748.0
2024-05-07 11:25:00,93.77,93.84,93.7,93.7,37139.0,91.4493,91.5176,91.381,91.381,37139.0
2024-05-07 11:30:00,93.71,93.71,93.45,93.5,88370.0,91.3908,91.3908,91.1372,91.186,88370.0
2024-05-07 11:35:00,93.49,93.56,93.39,93.56,42392.0,91.1762,91.2445,91.0787,91.2445,42392.0
2024-05-07 11:40:00,93.55,93.69,93.52,93.69,32933.0,91.2347,91.3713,91.2055,91.3713,32933.0
2024-05-07 11:45:00,93.69,93.73,93.48,93.56,48039.0,91.3713,91.4103,91.1665,91.2445,48039.0
2024-05-07 11:50:00,93.57,93.63,93.54,93.6,24444.0,91.2542,91.3128,91.225,91.2835,24444.0
2024-05-07 11:55:00,93.59,93.63,93.54,93.62,25427.0,91.2738,91.3128,91.225,91.303,25427.0
2024-05-07 12:00:00,93.62,93.73,93.57,93.73,23177.0,91.303,91.4103,91.2542,91.4103,23177.0
2024-05-07 12:05:00,93.73,93.74,93.64,93.66,26510.0,91.4103,91.42,91.3225,91.342,26510.0
2024-05-07 12:10:00,93.65,93.73,93.63,93.66,38249.0,91.3323,91.4103,91.3128,91.342,38249.0
2024-05-07 12:15:00,93.66,93.71,93.65,93.68,24983.0,91.342,91.3908,91.3323,91.3615,24983.0
2024-05-07 12:20:00,93.66,93.69,93.63,93.67,23086.0,91.342,91.3713,91.3128,91.3518,23086.0
2024-05-07 12:25:00,93.66,93.66,93.55,93.58,17509.0,91.342,91.342,91.2347,91.264,17509.0
2024-05-07 12:30:00,93.58,93.59,93.45,93.45,29069.0,91.264,91.2738,91.1372,91.1372,29069.0
2024-05-07 12:35:00,93.45,93.48,93.37,93.38,27025.0,91.1372,91.1665,91.0592,91.0689,27025.0
2024-05-07 12:40:00,93.37,93.44,93.32,93.34,45360.0,91.0592,91.1275,91.0104,91.0299,45360.0
2024-05-07 12:45:00,93.33,93.39,93.28,93.34,19991.0,91.0202,91.0787,90.9714,91.0299,19991.0
2024-05-07 12:50:00,93.34,93.38,93.28,93.36,30567.0,91.0299,91.0689,90.9714,91.0494,30567.0
2024-05-07 12:55:00,93.36,93.36,93.26,93.34,20489.0,91.0494,91.0494,90.9519,91.0299,20489.0
2024-05-07 13:00:00,93.35,93.42,93.34,93.42,28358.0,91.0397,91.108,91.0299,91.108,28358.0
2024-05-07 13:05:00,93.4,93.42,93.37,93.4,20462.0,91.0885,91.108,91.0592,91.0885,20462.0
2024-05-07 13:10:00,93.41,93.43,93.37,93.39,23701.0,91.0982,91.1177,91.0592,91.0787,23701.0
2024-05-07 13:15:00,93.4,93.45,93.33,93.36,42372.0,91.0885,91.1372,91.0202,91.0494,42372.0
2024-05-07 13:20:00,93.36,93.42,93.35,93.39,30338.0,91.0494,91.108,91.0397,91.0787,30338.0
2024-05-07 13:25:00,93.4,93.4,93.34,93.37,28871.0,91.0885,91.0885,91.0299,91.0592,28871.0
2024-05-07 13:30:00,93.38,93.42,93.28,93.3,20318.0,91.0689,91.108,90.9714,90.9909,20318.0
2024-05-07 13:35:00,93.31,93.37,93.29,93.34,31321.0,91.0007,91.0592,90.9812,91.0299,31321.0
2024-05-07 13:40:00,93.35,93.45,93.31,93.44,23474.0,91.0397,91.1372,91.0007,91.1275,23474.0
2024-05-07 13:45:00,93.44,93.48,93.27,93.27,22624.0,91.1275,91.1665,90.9617,90.9617,22624.0
2024-05-07 13:50:00,93.29,93.34,93.27,93.31,29378.0,90.9812,91.0299,90.9617,91.0007,29378.0
2024-05-07 13:55:00,93.31,93.33,93.21,93.25,27694.0,91.0007,91.0202,90.9032,90.9422,27694.0
2024-05-07 14:00:00,93.26,93.34,93.26,93.34,18187.0,90.9519,91.0299,90.9519,91.0299,18187.0
2024-05-07 14:05:00,93.33,93.35,93.24,93.34,52707.0,91.0202,91.0397,90.9324,91.0299,52707.0
2024-05-07 14:10:00,93.35,93.4,93.31,93.32,42403.0,91.0397,91.0885,91.0007,91.0104,42403.0
2024-05-07 14:15:00,93.32,93.37,93.29,93.34,44204.0,91.0104,91.0592,90.9812,91.0299,44204.0
2024-05-07 14:20:00,93.34,93.47,93.34,93.45,38181.0,91.0299,91.1567,91.0299,91.1372,38181.0
2024-05-07 14:25:00,93.45,93.62,93.45,93.59,43891.0,91.1372,91.303,91.1372,91.2738,43891.0
2024-05-07 14:30:00,93.6,93.64,93.49,93.53,36545.0,91.2835,91.3225,91.1762,91.2152,36545.0
2024-05-07 14:35:00,93.53,93.54,93.49,93.5,44605.0,91.2152,91.225,91.1762,91.186,44605.0
2024-05-07 14:40:00,93.5,93.62,93.48,93.61,39343.0,91.186,91.303,91.1665,91.2933,39343.0
2024-05-07 14:45:00,93.62,93.68,93.58,93.66,27386.0,91.303,91.3615,91.264,91.342,27386.0
2024-05-07 14:50:00,93.64,93.68,93.59,93.64,34038.0,91.3225,91.3615,91.2738,91.3225,34038.0
2024-05-07 14:55:00,93.64,93.73,93.63,93.71,25141.0,91.3225,91.4103,91.3128,91.3908,25141.0
2024-05-07 15:00:00,93.71,93.72,93.59,93.67,28622.0,91.3908,91.4005,91.2738,91.3518,28622.0
2024-05-07 15:05:00,93.65,93.74,93.65,93.73,39495.0,91.3323,91.42,91.3323,91.4103,39495.0
2024-05-07 15:10:00,93.71,93.79,93.71,93.79,31280.0,91.3908,91.4688,91.3908,91.4688,31280.0
2024-05-07 15:15:00,93.78,93.79,93.7,93.74,31607.0,91.459,91.4688,91.381,91.42,31607.0
2024-05-07 15:20:00,93.74,93.76,93.67,93.67,61955.0,91.42,91.4395,91.3518,91.3518,61955.0
2024-05-07 15:25:00,93.67,93.74,93.62,93.7,50069.0,91.3518,91.42,91.303,91.381,50069.0
2024-05-07 15:30:00,93.69,93.75,93.68,93.72,53469.0,91.3713,91.4298,91.3615,91.4005,53469.0
2024-05-07 15:35:00,93.72,93.75,93.68,93.68,58979.0,91.4005,91.4298,91.3615,91.3615,58979.0
2024-05-07 15:40:00,93.69,93.74,93.65,93.67,60325.0,91.3713,91.42,91.3323,91.3518,60325.0
2024-05-07 15:45:00,93.67,93.78,93.67,93.78,75313.0,91.3518,91.459,91.3518,91.459,75313.0
2024-05-07 15:50:00,93.78,93.88,93.77,93.84,98584.0,91.459,91.5566,91.4493,91.5176,98584.0
2024-05-07 15:55:00,93.84,93.85,93.73,93.77,311587.0,91.5176,91.5273,91.4103,91.4493,311587.0
2024-05-08 09:30:00,93.12,93.39,92.94,93.18,167846.0,90.8154,91.0787,90.6398,90.8739,167846.0
2024-05-08 09:35:00,93.18,93.32,93.11,93.3,40212.0,90.8739,91.0104,90.8056,90.9909,40212.0
2024-05-08 09:40:00,93.27,93.28,92.95,92.97,46644.0,90.9617,90.9714,90.6496,90.6691,46644.0
2024-05-08 09:45:00,92.95,93.12,92.91,92.94,34155.0,90.6496,90.8154,90.6106,90.6398,34155.0
2024-05-08 09:50:00,92.96,93.05,92.92,93.01,39184.0,90.6593,90.7471,90.6203,90.7081,39184.0
2024-05-08 09:55:00,93.02,93.02,92.82,92.86,40419.0,90.7179,90.7179,90.5228,90.5618,40419.0
2024-05-08 10:00:00,92.85,92.96,92.79,92.83,68150.0,90.5521,90.6593,90.4935,90.5326,68150.0
2024-05-08 10:05:00,92.83,92.92,92.73,92.87,30823.0,90.5326,90.6203,90.435,90.5716,30823.0
2024-05-08 10:10:00,92.87,93.03,92.87,92.96,27758.0,90.5716,90.7276,90.5716,90.6593,27758.0
2024-05-08 10:15:00,92.97,92.98,92.86,92.88,37032.0,90.6691,90.6788,90.5618,90.5813,37032.0
2024-05-08 10:20:00,92.9,93.06,92.89,93.01,50097.0,90.6008,90.7569,90.5911,90.7081,50097.0
2024-05-08 10:25:00,93.02,93.07,92.95,92.95,71635.0,90.7179,90.7666,90.6496,90.6496,71635.0
2024-05-08 10:30:00,92.96,93.07,92.96,93.03,26654.0,90.6593,90.7666,90.6593,90.7276,26654.0
2024-05-08 10:35:00,93.04,93.06,92.95,93.06,20625.0,90.7374,90.7569,90.6496,90.7569,20625.0
2024-05-08 10:40:00,93.06,93.23,93.05,93.23,20514.0,90.7569,90.9227,90.7471,90.9227,20514.0
2024-05-08 10:45:00,93.24,93.39,93.23,93.36,31766.0,90.9324,91.0787,90.9227,91.0494,31766.0
2024-05-08 10:50:00,93.35,93.39,93.27,93.36,40874.0,91.0397,91.0787,90.9617,91.0494,40874.0
2024-05-08 10:55:00,93.35,93.44,93.32,93.36,43682.0,91.0397,91.1275,91.0104,91.0494,43682.0
2024-05-08 11:00:00,93.37,93.37,93.26,93.33,24179.0,91.0592,91.0592,90.9519,91.0202,24179.0
2024-05-08 11:05:00,93.35,93.42,93.32,93.42,20874.0,91.0397,91.108,91.0104,91.108,20874.0
2024-05-08 11:10:00,93.41,93.41,93.28,93.33,23996.0,91.0982,91.0982,90.9714,91.0202,23996.0
2024-05-08 11:15:00,93.33,93.45,93.31,93.4,63703.0,91.0202,91.1372,91.0007,91.0885,63703.0
2024-05-08 11:20:00,93.4,93.44,93.38,93.43,12840.0,91.0885,91.1275,91.0689,91.1177,12840.0
2024-05-08 11:25:00,93.43,93.44,93.39,93.4,19450.0,91.1177,91.1275,91.0787,91.0885,19450.0
2024-05-08 11:30:00,93.39,93.49,93.34,93.48,37690.0,91.0787,91.1762,91.0299,91.1665,37690.0
2024-05-08 11:35:00,93.47,93.51,93.44,93.45,21378.0,91.1567,91.1957,91.1275,91.1372,21378.0
2024-05-08 11:40:00,93.47,93.53,93.47,93.5,20838.0,91.1567,91.2152,91.1567,91.186,20838.0
2024-05-08 11:45:00,93.5,93.53,93.48,93.49,17040.0,91.186,91.2152,91.1665,91.1762,17040.0
2024-05-08 11:50:00,93.5,93.53,93.42,93.43,16497.0,91.186,91.2152,91.108,91.1177,16497.0
2024-05-08 11:55:00,93.42,93.47,93.37,93.42,13384.0,91.108,91.1567,91.0592,91.108,13384.0
2024-05-08 12:00:00,93.43,93.48,93.41,93.45,17931.0,91.1177,91.1665,91.0982,91.1372,17931.0
2024-05-08 12:05:00,93.47,93.47,93.38,93.39,18754.0,91.1567,91.1567,91.0689,91.0787,18754.0
2024-05-08 12:10:00,93.4,93.41,93.32,93.4,13077.0,91.0885,91.0982,91.0104,91.0885,13077.0
2024-05-08 12:15:00,93.4,93.41,93.34,93.37,13019.0,91.0885,91.0982,91.0299,91.0592,13019.0
2024-05-08 12:20:00,93.36,93.36,93.28,93.34,21975.0,91.0494,91.0494,90.9714,91.0299,21975.0
2024-05-08 12:25:00,93.35,93.36,93.31,93.32,17185.0,91.0397,91.0494,91.0007,91.0104,17185.0
2024-05-08 12:30:00,93.33,93.34,93.24,93.25,19036.0,91.0202,91.0299,90.9324,90.9422,19036.0
2024-05-08 12:35:00,93.25,93.25,93.14,93.18,19942.0,90.9422,90.9422,90.8349,90.8739,19942.0
2024-05-08 12:40:00,93.2,93.22,93.2,93.21,9604.0,90.8934,90.9129,90.8934,90.9032,9604.0
2024-05-08 12:45:00,93.22,93.24,93.15,93.2,25142.0,90.9129,90.9324,90.8446,90.8934,25142.0
2024-05-08 12:50:00,93.21,93.22,93.13,93.13,9547.0,90.9032,90.9129,90.8251,90.8251,9547.0
2024-05-08 12:55:00,93.14,93.26,93.13,93.26,34037.0,90.8349,90.9519,90.8251,90.9519,34037.0
2024-05-08 13:00:00,93.26,93.29,93.2,93.29,15774.0,90.9519,90.9812,90.8934,90.9812,15774.0
2024-05-08 13:05:00,93.28,93.31,93.24,93.25,13824.0,90.9714,91.0007,90.9324,90.9422,13824.0
2024-05-08 13:10:00,93.24,93.33,93.19,93.26,27430.0,90.9324,91.0202,90.8837,90.9519,27430.0
2024-05-08 13:15:00,93.26,93.27,93.21,93.21,21286.0,90.9519,90.9617,90.9032,90.9032,21286.0
2024-05-08 13:20:00,93.2,93.2,93.11,93.13,25961.0,90.8934,90.8934,90.8056,90.8251,25961.0
2024-05-08 13:25:00,93.14,93.17,93.12,93.15,24283.0,90.8349,90.8641,90.8154,90.8446,24283.0
2024-05-08 13:30:00,93.15,93.2,93.15,93.16,27937.0,90.8446,90.8934,90.8446,90.8544,27937.0
2024-05-08 13:35:00,93.17,93.21,93.17,93.17,15806.0,90.8641,90.9032,90.8641,90.8641,15806.0
2024-05-08 13:40:00,93.19,93.24,93.17,93.22,23131.0,90.8837,90.9324,90.8641,90.9129,23131.0
2024-05-08 13:45:00,93.23,93.28,93.22,93.27,16104.0,90.9227,90.9714,90.9129,90.9617,16104.0
2024-05-08 13:50:00,93.29,93.33,93.29,93.29,12050.0,90.9812,91.0202,90.9812,90.9812,12050.0
2024-05-08 13:55:00,93.3,93.39,93.28,93.36,17374.0,90.9909,91.0787,90.9714,91.0494,17374.0
2024-05-08 14:00:00,93.36,93.4,93.32,93.38,23145.0,91.0494,91.0885,91.0104,91.0689,23145.0
2024-05-08 14:05:00,93.38,93.39,93.35,93.38,14072.0,91.0689,91.0787,91.0397,91.0689,14072.0
2024-05-08 14:10:00,93.38,93.41,93.35,93.39,23139.0,91.0689,91.0982,91.0397,91.0787,23139.0
2024-05-08 14:15:00,93.4,93.4,93.37,93.37,12236.0,91.0885,91.0885,91.0592,91.0592,12236.0
2024-05-08 14:20:00,93.38,93.4,93.31,93.36,24747.0,91.0689,91.0885,91.0007,91.0494,24747.0
2024-05-08 14:25:00,93.36,93.37,93.26,93.35,49275.0,91.0494,91.0592,90.9519,91.0397,49275.0
2024-05-08 14:30:00,93.34,93.36,93.31,93.31,25146.0,91.0299,91.0494,91.0007,91.0007,25146.0
2024-05-08 14:35:00,93.31,93.32,93.26,93.31,23220.0,91.0007,91.0104,90.9519,91.0007,23220.0
2024-05-08 14:40:00,93.3,93.31,93.28,93.28,16504.0,90.9909,91.0007,90.9714,90.9714,16504.0
2024-05-08 14:45:00,93.27,93.28,93.23,93.26,18925.0,90.9617,90.9714,90.9227,90.9519,18925.0
2024-05-08 14:50:00,93.26,93.26,93.22,93.25,25179.0,90.9519,90.9519,90.9129,90.9422,25179.0
2024-05-08 14:55:00,93.25,93.25,93.18,93.23,22140.0,90.9422,90.9422,90.8739,90.9227,22140.0
2024-05-08 15:00:00,93.22,93.23,93.12,93.16,34159.0,90.9129,90.9227,90.8154,90.8544,34159.0
2024-05-08 15:05:00,93.16,93.22,93.15,93.21,26677.0,90.8544,90.9129,90.8446,90.9032,26677.0
2024-05-08 15:10:00,93.21,93.23,93.17,93.18,26882.0,90.9032,90.9227,90.8641,90.8739,26882.0
2024-05-08 15:15:00,93.18,93.25,93.17,93.21,27701.0,90.8739,90.9422,90.8641,90.9032,27701.0
2024-05-08 15:20:00,93.21,93.24,93.2,93.24,27005.0,90.9032,90.9324,90.8934,90.9324,27005.0
2024-05-08 15:25:00,93.25,93.3,93.21,93.26,40327.0,90.9422,90.9909,90.9032,90.9519,40327.0
2024-05-08 15:30:00,93.26,93.34,93.23,93.33,34571.0,90.9519,91.0299,90.9227,91.0202,34571.0
2024-05-08 15:35:00,93.32,93.36,93.32,93.34,34657.0,91.0104,91.0494,91.0104,91.0299,34657.0
2024-05-08 15:40:00,93.34,93.36,93.26,93.32,42511.0,91.0299,91.0494,90.9519,91.0104,42511.0
2024-05-08 15:45:00,93.31,93.39,93.29,93.39,39891.0,91.0007,91.0787,90.9812,91.0787,39891.0
2024-05-08 15:50:00,93.39,93.5,93.36,93.45,87691.0,91.0787,91.186,91.0494,91.1372,87691.0
2024-05-08 15:55:00,93.45,93.64,93.41,93.58,204573.0,91.1372,91.3225,91.0982,91.264,204573.0
2024-05-09 09:30:00,93.64,93.65,93.15,93.44,153423.0,91.3225,91.3323,90.8446,91.1275,153423.0
2024-05-09 09:35:00,93.45,93.5,93.09,93.13,25839.0,91.1372,91.186,90.7861,90.8251,25839.0
2024-05-09 09:40:00,93.06,93.22,93.01,93.08,42884.0,90.7569,90.9129,90.7081,90.7764,42884.0
2024-05-09 09:45:00,93.08,93.33,93.06,93.33,61557.0,90.7764,91.0202,90.7569,91.0202,61557.0
2024-05-09 09:50:00,93.34,93.49,93.25,93.34,42668.0,91.0299,91.1762,90.9422,91.0299,42668.0
2024-05-09 09:55:00,93.34,93.45,93.32,93.43,28827.0,91.0299,91.1372,91.0104,91.1177,28827.0
2024-05-09 10:00:00,93.44,93.47,93.35,93.4,55540.0,91.1275,91.1567,91.0397,91.0885,55540.0
2024-05-09 10:05:00,93.4,93.62,93.4,93.6,37425.0,91.0885,91.303,91.0885,91.2835,37425.0
2024-05-09 10:10:00,93.6,93.63,93.49,93.59,44552.0,91.2835,91.3128,91.1762,91.2738,44552.0
2024-05-09 10:15:00,93.6,93.78,93.55,93.62,61854.0,91.2835,91.459,91.2347,91.303,61854.0
2024-05-09 10:20:00,93.63,93.64,93.57,93.61,71555.0,91.3128,91.3225,91.2542,91.2933,71555.0
2024-05-09 10:25:00,93.61,93.63,93.54,93.54,34302.0,91.2933,91.3128,91.225,91.225,34302.0
2024-05-09 10:30:00,93.54,93.63,93.53,93.63,33350.0,91.225,91.3128,91.2152,91.3128,33350.0
2024-05-09 10:35:00,93.63,93.75,93.58,93.68,145404.0,91.3128,91.4298,91.264,91.3615,145404.0
2024-05-09 10:40:00,93.67,93.72,93.56,93.6,48487.0,91.3518,91.4005,91.2445,91.2835,48487.0
2024-05-09 10:45:00,93.59,93.59,93.43,93.43,30325.0,91.2738,91.2738,91.1177,91.1177,30325.0
2024-05-09 10:50:00,93.42,93.51,93.39,93.43,31503.0,91.108,91.1957,91.0787,91.1177,31503.0
2024-05-09 10:55:00,93.43,93.43,93.34,93.4,59089.0,91.1177,91.1177,91.0299,91.0885,59089.0
2024-05-09 11:00:00,93.4,93.47,93.34,93.37,43316.0,91.0885,91.1567,91.0299,91.0592,43316.0
2024-05-09 11:05:00,93.37,93.38,93.3,93.31,32118.0,91.0592,91.0689,90.9909,91.0007,32118.0
2024-05-09 11:10:00,93.32,93.47,93.31,93.4,26956.0,91.0104,91.1567,91.0007,91.0885,26956.0
2024-05-09 11:15:00,93.41,93.42,93.34,93.37,28193.0,91.0982,91.108,91.0299,91.0592,28193.0
2024-05-09 11:20:00,93.36,93.37,93.29,93.36,30901.0,91.0494,91.0592,90.9812,91.0494,30901.0
2024-05-09 11:25:00,93.35,93.44,93.34,93.42,30479.0,91.0397,91.1275,91.0299,91.108,30479.0
2024-05-09 11:30:00,93.41,93.54,93.41,93.49,36005.0,91.0982,91.225,91.0982,91.1762,36005.0
2024-05-09 11:35:00,93.5,93.51,93.4,93.45,42172.0,91.186,91.1957,91.0885,91.1372,42172.0
2024-05-09 11:40:00,93.47,93.56,93.43,93.56,33505.0,91.1567,91.2445,91.1177,91.2445,33505.0
2024-05-09 11:45:00,93.56,93.61,93.54,93.61,31234.0,91.2445,91.2933,91.225,91.2933,31234.0
2024-05-09 11:50:00,93.59,93.61,93.5,93.56,94655.0,91.2738,91.2933,91.186,91.2445,94655.0
2024-05-09 11:55:00,93.56,93.58,93.48,93.49,21796.0,91.2445,91.264,91.1665,91.1762,21796.0
2024-05-09 12:00:00,93.49,93.51,93.44,93.47,18938.0,91.1762,91.1957,91.1275,91.1567,18938.0
2024-05-09 12:05:00,93.47,93.48,93.38,93.47,18368.0,91.1567,91.1665,91.0689,91.1567,18368.0
2024-05-09 12:10:00,93.46,93.47,93.31,93.37,21618.0,91.147,91.1567,91.0007,91.0592,21618.0
2024-05-09 12:15:00,93.38,93.41,93.35,93.4,15252.0,91.0689,91.0982,91.0397,91.0885,15252.0
2024-05-09 12:20:00,93.42,93.42,93.27,93.3,40054.0,91.108,91.108,90.9617,90.9909,40054.0
2024-05-09 12:25:00,93.29,93.37,93.25,93.3,24248.0,90.9812,91.0592,90.9422,90.9909,24248.0
2024-05-09 12:30:00,93.3,93.39,93.3,93.36,35972.0,90.9909,91.0787,90.9909,91.0494,35972.0
2024-05-09 12:35:00,93.35,93.48,93.35,93.45,19089.0,91.0397,91.1665,91.0397,91.1372,19089.0
2024-05-09 12:40:00,93.46,93.54,93.44,93.53,18984.0,91.147,91.225,91.1275,91.2152,18984.0
2024-05-09 12:45:00,93.53,93.56,93.5,93.56,21324.0,91.2152,91.2445,91.186,91.2445,21324.0
2024-05-09 12:50:00,93.54,93.61,93.54,93.58,19021.0,91.225,91.2933,91.225,91.264,19021.0
2024-05-09 12:55:00,93.58,93.61,93.53,93.58,26587.0,91.264,91.2933,91.2152,91.264,26587.0
2024-05-09 13:00:00,93.58,93.72,93.56,93.72,38449.0,91.264,91.4005,91.2445,91.4005,38449.0
2024-05-09 13:05:00,93.72,93.76,93.62,93.62,29094.0,91.4005,91.4395,91.303,91.303,29094.0
2024-05-09 13:10:00,93.62,93.8,93.62,93.79,15278.0,91.303,91.4786,91.303,91.4688,15278.0
2024-05-09 13:15:00,93.79,93.8,93.75,93.77,15518.0,91.4688,91.4786,91.4298,91.4493,15518.0
2024-05-09 13:20:00,93.78,93.9,93.77,93.8,124968.0,91.459,91.5761,91.4493,91.4786,124968.0
2024-05-09 13:25:00,93.83,93.95,93.82,93.94,23212.0,91.5078,91.6248,91.4981,91.6151,23212.0
2024-05-09 13:30:00,93.94,93.98,93.91,93.92,56939.0,91.6151,91.6541,91.5858,91.5956,56939.0
2024-05-09 13:35:00,93.92,93.93,93.81,93.89,49370.0,91.5956,91.6053,91.4883,91.5663,49370.0
2024-05-09 13:40:00,93.89,93.9,93.82,93.87,39671.0,91.5663,91.5761,91.4981,91.5468,39671.0
2024-05-09 13:45:00,93.86,93.92,93.82,93.88,41427.0,91.5371,91.5956,91.4981,91.5566,41427.0
2024-05-09 13:50:00,93.89,93.91,93.75,93.8,91488.0,91.5663,91.5858,91.4298,91.4786,91488.0
2024-05-09 13:55:00,93.81,93.84,93.75,93.77,31832.0,91.4883,91.5176,91.4298,91.4493,31832.0
2024-05-09 14:00:00,93.78,93.78,93.69,93.71,43171.0,91.459,91.459,91.3713,91.3908,43171.0
2024-05-09 14:05:00,93.71,93.78,93.71,93.71,27102.0,91.3908,91.459,91.3908,91.3908,27102.0
2024-05-09 14:10:00,93.71,93.77,93.66,93.68,35130.0,91.3908,91.4493,91.342,91.3615,35130.0
2024-05-09 14:15:00,93.67,93.75,93.61,93.7,60294.0,91.3518,91.4298,91.2933,91.381,60294.0
2024-05-09 14:20:00,93.69,93.72,93.63,93.63,33158.0,91.3713,91.4005,91.3128,91.3128,33158.0
2024-05-09 14:25:00,93.64,93.65,93.61,93.62,24044.0,91.3225,91.3323,91.2933,91.303,24044.0
2024-05-09 14:30:00,93.61,93.64,93.53,93.54,19167.0,91.2933,91.3225,91.2152,91.225,19167.0
2024-05-09 14:35:00,93.55,93.55,93.5,93.54,26077.0,91.2347,91.2347,91.186,91.225,26077.0
2024-05-09 14:40:00,93.53,93.53,93.48,93.5,35836.0,91.2152,91.2152,91.1665,91.186,35836.0
2024-05-09 14:45:00,93.5,93.55,93.44,93.44,38831.0,91.186,91.2347,91.1275,91.1275,38831.0
2024-05-09 14:50:00,93.44,93.54,93.44,93.49,33364.0,91.1275,91.225,91.1275,91.1762,33364.0
2024-05-09 14:55:00,93.5,93.56,93.49,93.51,28171.0,91.186,91.2445,91.1762,91.1957,28171.0
2024-05-09 15:00:00,93.51,93.53,93.47,93.5,32831.0,91.1957,91.2152,91.1567,91.186,32831.0
2024-05-09 15:05:00,93.51,93.53,93.43,93.45,25615.0,91.1957,91.2152,91.1177,91.1372,25615.0
2024-05-09 15:10:00,93.45,93.45,93.4,93.44,38983.0,91.1372,91.1372,91.0885,91.1275,38983.0
2024-05-09 15:15:00,93.44,93.49,93.41,93.43,71321.0,91.1275,91.1762,91.0982,91.1177,71321.0
2024-05-09 15:20:00,93.43,93.44,93.27,93.34,58252.0,91.1177,91.1275,90.9617,91.0299,58252.0
2024-05-09 15:25:00,93.33,93.38,93.26,93.28,52455.0,91.0202,91.0689,90.9519,90.9714,52455.0
2024-05-09 15:30:00,93.28,93.31,93.23,93.27,56260.0,90.9714,91.0007,90.9227,90.9617,56260.0
2024-05-09 15:35:00,93.28,93.29,93.21,93.25,61518.0,90.9714,90.9812,90.9032,90.9422,61518.0
2024-05-09 15:40:00,93.25,93.41,93.22,93.37,63049.0,90.9422,91.0982,90.9129,91.0592,63049.0
2024-05-09 15:45:00,93.36,93.39,93.29,93.31,72332.0,91.0494,91.0787,90.9812,91.0007,72332.0
2024-05-09 15:50:00,93.31,93.42,93.29,93.29,127728.0,91.0007,91.108,90.9812,90.9812,127728.0
2024-05-09 15:55:00,93.29,93.41,93.22,93.39,334394.0,90.9812,91.0982,90.9129,91.0787,334394.0
2024-05-10 09:30:00,93.07,93.14,92.79,92.84,253588.0,90.7666,90.8349,90.4935,90.5423,253588.0
2024-05-10 09:35:00,92.84,92.92,92.48,92.57,160101.0,90.5423,90.6203,90.1912,90.279,160101.0
2024-05-10 09:40:00,92.58,92.83,92.58,92.7,98760.0,90.2887,90.5326,90.2887,90.4058,98760.0
2024-05-10 09:45:00,92.71,92.71,92.53,92.65,98235.0,90.4155,90.4155,90.24,90.357,98235.0
2024-05-10 09:50:00,92.64,92.8,92.53,92.53,109631.0,90.3473,90.5033,90.24,90.24,109631.0
2024-05-10 09:55:00,92.54,92.54,92.32,92.43,172164.0,90.2497,90.2497,90.0352,90.1425,172164.0
2024-05-10 10:00:00,92.42,92.5,92.1,92.16,138514.0,90.1327,90.2107,89.8206,89.8791,138514.0
2024-05-10 10:05:00,92.15,92.29,92.11,92.22,110105.0,89.8694,90.0059,89.8304,89.9377,110105.0
2024-05-10 10:10:00,92.21,92.24,92.0,92.1,217845.0,89.9279,89.9572,89.7231,89.8206,217845.0
2024-05-10 10:15:00,92.08,92.25,92.02,92.17,130678.0,89.8011,89.9669,89.7426,89.8889,130678.0
2024-05-10 10:20:00,92.16,92.25,92.09,92.24,98099.0,89.8791,89.9669,89.8109,89.9572,98099.0
2024-05-10 10:25:00,92.23,92.28,92.05,92.06,75531.0,89.9474,89.9962,89.7719,89.7816,75531.0
2024-05-10 10:30:00,92.06,92.08,91.89,91.94,199852.0,89.7816,89.8011,89.6158,89.6646,199852.0
2024-05-10 10:35:00,91.93,92.08,91.9,91.99,113684.0,89.6548,89.8011,89.6256,89.7133,113684.0
2024-05-10 10:40:00,92.0,92.13,91.93,91.95,68928.0,89.7231,89.8499,89.6548,89.6743,68928.0
2024-05-10 10:45:00,91.95,92.06,91.91,92.0,96715.0,89.6743,89.7816,89.6353,89.7231,96715.0
2024-05-10 10:50:00,92.0,92.03,91.79,91.8,113275.0,89.7231,89.7524,89.5183,89.5281,113275.0
2024-05-10 10:55:00,91.83,91.94,91.81,91.92,77337.0,89.5573,89.6646,89.5378,89.6451,77337.0
2024-05-10 11:00:00,91.93,92.04,91.92,91.94,52923.0,89.6548,89.7621,89.6451,89.6646,52923.0
2024-05-10 11:05:00,91.95,92.09,91.93,92.09,46279.0,89.6743,89.8109,89.6548,89.8109,46279.0
2024-05-10 11:10:00,92.08,92.09,91.97,91.98,66882.0,89.8011,89.8109,89.6938,89.7036,66882.0
2024-05-10 11:15:00,91.98,91.99,91.84,91.88,66748.0,89.7036,89.7133,89.5671,89.6061,66748.0
2024-05-10 11:20:00,91.89,91.93,91.79,91.79,62580.0,89.6158,89.6548,89.5183,89.5183,62580.0
2024-05-10 11:25:00,91.79,91.92,91.78,91.86,86487.0,89.5183,89.6451,89.5085,89.5866,86487.0
2024-05-10 11:30:00,91.85,91.92,91.79,91.84,69393.0,89.5768,89.6451,89.5183,89.5671,69393.0
2024-05-10 11:35:00,91.84,91.86,91.72,91.74,107518.0,89.5671,89.5866,89.45,89.4695,107518.0
2024-05-10 11:40:00,91.73,91.79,91.64,91.79,79522.0,89.4598,89.5183,89.372,89.5183,79522.0
2024-05-10 11:45:00,91.78,91.79,91.68,91.73,77200.0,89.5085,89.5183,89.411,89.4598,77200.0
2024-05-10 11:50:00,91.73,91.76,91.68,91.68,59443.0,89.4598,89.489,89.411,89.411,59443.0
2024-05-10 11:55:00,91.69,91.7,91.53,91.57,83865.0,89.4208,89.4305,89.2647,89.3037,83865.0
2024-05-10 12:00:00,91.56,91.6,91.38,91.47,121848.0,89.294,89.333,89.1184,89.2062,121848.0
2024-05-10 12:05:00,91.47,91.57,91.46,91.55,58882.0,89.2062,89.3037,89.1965,89.2842,58882.0
2024-05-10 12:10:00,91.55,91.64,91.5,91.59,55400.0,89.2842,89.372,89.2355,89.3232,55400.0
2024-05-10 12:15:00,91.57,91.59,91.5,91.5,39417.0,89.3037,89.3232,89.2355,89.2355,39417.0
2024-05-10 12:20:00,91.5,91.62,91.49,91.53,62075.0,89.2355,89.3525,89.2257,89.2647,62075.0
2024-05-10 12:25:00,91.52,91.54,91.41,91.42,66059.0,89.255,89.2745,89.1477,89.1575,66059.0
2024-05-10 12:30:00,91.42,91.46,91.4,91.4,85931.0,89.1575,89.1965,89.138,89.138,85931.0
2024-05-10 12:35:00,91.41,91.46,91.32,91.32,77465.0,89.1477,89.1965,89.0599,89.0599,77465.0
2024-05-10 12:40:00,91.33,91.37,91.29,91.31,95683.0,89.0697,89.1087,89.0307,89.0502,95683.0
2024-05-10 12:45:00,91.31,91.41,91.28,91.4,95874.0,89.0502,89.1477,89.0209,89.138,95874.0
2024-05-10 12:50:00,91.4,91.41,91.31,91.34,45032.0,89.138,89.1477,89.0502,89.0794,45032.0
2024-05-10 12:55:00,91.34,91.37,91.3,91.32,48627.0,89.0794,89.1087,89.0404,89.0599,48627.0
2024-05-10 13:00:00,91.31,91.42,91.21,91.27,77974.0,89.0502,89.1575,88.9527,89.0112,77974.0
2024-05-10 13:05:00,91.27,91.33,91.22,91.26,45217.0,89.0112,89.0697,88.9624,89.0014,45217.0
2024-05-10 13:10:00,91.27,91.42,91.19,91.33,59091.0,89.0112,89.1575,88.9331,89.0697,59091.0
2024-05-10 13:15:00,91.34,91.41,91.28,91.32,46751.0,89.0794,89.1477,89.0209,89.0599,46751.0
2024-05-10 13:20:00,91.32,91.39,91.31,91.36,39707.0,89.0599,89.1282,89.0502,89.0989,39707.0
2024-05-10 13:25:00,91.36,91.47,91.35,91.46,49953.0,89.0989,89.2062,89.0892,89.1965,49953.0
2024-05-10 13:30:00,91.46,91.5,91.44,91.48,47680.0,89.1965,89.2355,89.177,89.216,47680.0
2024-05-10 13:35:00,91.48,91.63,91.48,91.61,68572.0,89.216,89.3623,89.216,89.3428,68572.0
2024-05-10 13:40:00,91.6,91.6,91.35,91.37,49311.0,89.333,89.333,89.0892,89.1087,49311.0
2024-05-10 13:45:00,91.36,91.39,91.28,91.29,60360.0,89.0989,89.1282,89.0209,89.0307,60360.0
2024-05-10 13:50:00,91.31,91.41,91.29,91.34,47480.0,89.0502,89.1477,89.0307,89.0794,47480.0
2024-05-10 13:55:00,91.32,91.49,91.31,91.46,42932.0,89.0599,89.2257,89.0502,89.1965,42932.0
2024-05-10 14:00:00,91.46,91.46,91.27,91.28,30590.0,89.1965,89.1965,89.0112,89.0209,30590.0
2024-05-10 14:05:00,91.26,91.34,91.26,91.32,34530.0,89.0014,89.0794,89.0014,89.0599,34530.0
2024-05-10 14:10:00,91.31,91.34,91.29,91.32,47359.0,89.0502,89.0794,89.0307,89.0599,47359.0
2024-05-10 14:15:00,91.32,91.41,91.31,91.38,44242.0,89.0599,89.1477,89.0502,89.1184,44242.0
2024-05-10 14:20:00,91.38,91.38,91.33,91.34,31799.0,89.1184,89.1184,89.0697,89.0794,31799.0
2024-05-10 14:25:00,91.34,91.34,91.22,91.29,72290.0,89.0794,89.0794,88.9624,89.0307,72290.0
2024-05-10 14:30:00,91.27,91.28,91.21,91.22,47338.0,89.0112,89.0209,88.9527,88.9624,47338.0
2024-05-10 14:35:00,91.22,91.23,91.15,91.2,63337.0,88.9624,88.9722,88.8941,88.9429,63337.0
2024-05-10 14:40:00,91.19,91.27,91.18,91.23,59632.0,88.9331,89.0112,88.9234,88.9722,59632.0
2024-05-10 14:45:00,91.22,91.25,91.17,91.17,62061.0,88.9624,88.9917,88.9136,88.9136,62061.0
2024-05-10 14:50:00,91.18,91.26,91.18,91.19,57536.0,88.9234,89.0014,88.9234,88.9331,57536.0
2024-05-10 14:55:00,91.19,91.22,91.14,91.14,44160.0,88.9331,88.9624,88.8844,88.8844,44160.0
2024-05-10 15:00:00,91.13,91.14,91.06,91.08,78059.0,88.8746,88.8844,88.8064,88.8259,78059.0
2024-05-10 15:05:00,91.08,91.1,90.95,90.98,126967.0,88.8259,88.8454,88.6991,88.7283,126967.0
2024-05-10 15:10:00,90.98,91.02,90.96,90.98,61290.0,88.7283,88.7674,88.7088,88.7283,61290.0
2024-05-10 15:15:00,90.97,91.06,90.97,91.0,82000.0,88.7186,88.8064,88.7186,88.7479,82000.0
2024-05-10 15:20:00,91.0,91.01,90.91,90.98,87238.0,88.7479,88.7576,88.6601,88.7283,87238.0
2024-05-10 15:25:00,90.98,90.99,90.91,90.94,86582.0,88.7283,88.7381,88.6601,88.6893,86582.0
2024-05-10 15:30:00,90.95,91.09,90.92,91.02,95230.0,88.6991,88.8356,88.6698,88.7674,95230.0
2024-05-10 15:35:00,91.02,91.08,90.98,91.06,117095.0,88.7674,88.8259,88.7283,88.8064,117095.0
2024-05-10 15:40:00,91.06,91.07,90.96,91.0,122667.0,88.8064,88.8161,88.7088,88.7479,122667.0
2024-05-10 15:45:00,91.0,91.15,90.96,91.1,172076.0,88.7479,88.8941,88.7088,88.8454,172076.0
2024-05-10 15:50:00,91.1,91.18,91.07,91.15,250952.0,88.8454,88.9234,88.8161,88.8941,250952.0
2024-05-10 15:55:00,91.15,91.16,90.88,90.91,742266.0,88.8941,88.9039,88.6308,88.6601,742266.0
2024-05-13 09:30:00,91.27,91.6,91.15,91.44,286626.0,89.0112,89.333,88.8941,89.177,286626.0
2024-05-13 09:35:00,91.44,91.88,91.39,91.75,223385.0,89.177,89.6061,89.1282,89.4793,223385.0
2024-05-13 09:40:00,91.74,92.05,91.59,92.01,188829.0,89.4695,89.7719,89.3232,89.7329,188829.0
2024-05-13 09:45:00,91.99,92.19,91.97,92.13,191922.0,89.7133,89.9084,89.6938,89.8499,191922.0
2024-05-13 09:50:00,92.13,92.27,92.09,92.25,99302.0,89.8499,89.9864,89.8109,89.9669,99302.0
2024-05-13 09:55:00,92.26,92.48,92.24,92.37,154909.0,89.9767,90.1912,89.9572,90.0839,154909.0
2024-05-13 10:00:00,92.38,92.43,92.14,92.18,127387.0,90.0937,90.1425,89.8596,89.8986,127387.0
2024-05-13 10:05:00,92.18,92.31,92.1,92.2,67651.0,89.8986,90.0254,89.8206,89.9182,67651.0
2024-05-13 10:10:00,92.21,92.31,92.12,92.18,99501.0,89.9279,90.0254,89.8401,89.8986,99501.0
2024-05-13 10:15:00,92.2,92.22,91.97,91.98,94849.0,89.9182,89.9377,89.6938,89.7036,94849.0
2024-05-13 10:20:00,91.98,92.06,91.92,91.95,46097.0,89.7036,89.7816,89.6451,89.6743,46097.0
2024-05-13 10:25:00,91.96,92.1,91.93,92.08,59401.0,89.6841,89.8206,89.6548,89.8011,59401.0
2024-05-13 10:30:00,92.08,92.23,92.07,92.17,59242.0,89.8011,89.9474,89.7914,89.8889,59242.0
2024-05-13 10:35:00,92.18,92.45,92.17,92.23,81716.0,89.8986,90.162,89.8889,89.9474,81716.0
2024-05-13 10:40:00,92.22,92.33,92.17,92.26,60138.0,89.9377,90.0449,89.8889,89.9767,60138.0
2024-05-13 10:45:00,92.25,92.27,92.19,92.22,27637.0,89.9669,89.9864,89.9084,89.9377,27637.0
2024-05-13 10:50:00,92.22,92.22,92.03,92.04,40914.0,89.9377,89.9377,89.7524,89.7621,40914.0
2024-05-13 10:55:00,92.05,92.13,91.97,92.12,37127.0,89.7719,89.8499,89.6938,89.8401,37127.0
2024-05-13 11:00:00,92.12,92.13,91.86,91.93,38335.0,89.8401,89.8499,89.5866,89.6548,38335.0
2024-05-13 11:05:00,91.92,91.93,91.79,91.87,85277.0,89.6451,89.6548,89.5183,89.5963,85277.0
2024-05-13 11:10:00,91.88,91.91,91.83,91.88,49540.0,89.6061,89.6353,89.5573,89.6061,49540.0
2024-05-13 11:15:00,91.86,91.92,91.82,91.86,44182.0,89.5866,89.6451,89.5476,89.5866,44182.0
2024-05-13 11:20:00,91.86,91.87,91.75,91.77,48985.0,89.5866,89.5963,89.4793,89.4988,48985.0
2024-05-13 11:25:00,91.77,91.79,91.71,91.74,36005.0,89.4988,89.5183,89.4403,89.4695,36005.0
2024-05-13 11:30:00,91.73,91.79,91.62,91.74,91546.0,89.4598,89.5183,89.3525,89.4695,91546.0
2024-05-13 11:35:00,91.75,91.95,91.7,91.87,47372.0,89.4793,89.6743,89.4305,89.5963,47372.0
2024-05-13 11:40:00,91.89,91.91,91.8,91.81,44277.0,89.6158,89.6353,89.5281,89.5378,44277.0
2024-05-13 11:45:00,91.82,91.83,91.76,91.8,28283.0,89.5476,89.5573,89.489,89.5281,28283.0
2024-05-13 11:50:00,91.81,91.82,91.76,91.8,26618.0,89.5378,89.5476,89.489,89.5281,26618.0
2024-05-13 11:55:00,91.79,91.79,91.69,91.75,30479.0,89.5183,89.5183,89.4208,89.4793,30479.0
2024-05-13 12:00:00,91.74,91.83,91.73,91.74,46774.0,89.4695,89.5573,89.4598,89.4695,46774.0
2024-05-13 12:05:00,91.74,91.77,91.73,91.75,19768.0,89.4695,89.4988,89.4598,89.4793,19768.0
2024-05-13 12:10:00,91.75,91.8,91.74,91.75,21917.0,89.4793,89.5281,89.4695,89.4793,21917.0
2024-05-13 12:15:00,91.75,91.83,91.73,91.79,64601.0,89.4793,89.5573,89.4598,89.5183,64601.0
2024-05-13 12:20:00,91.79,91.86,91.78,91.86,20215.0,89.5183,89.5866,89.5085,89.5866,20215.0
2024-05-13 12:25:00,91.85,91.86,91.8,91.85,49235.0,89.5768,89.5866,89.5281,89.5768,49235.0
2024-05-13 12:30:00,91.85,91.85,91.8,91.82,29174.0,89.5768,89.5768,89.5281,89.5476,29174.0
2024-05-13 12:35:00,91.8,91.84,91.77,91.84,33568.0,89.5281,89.5671,89.4988,89.5671,33568.0
2024-05-13 12:40:00,91.84,91.85,91.78,91.81,35314.0,89.5671,89.5768,89.5085,89.5378,35314.0
2024-05-13 12:45:00,91.81,91.9,91.8,91.88,67865.0,89.5378,89.6256,89.5281,89.6061,67865.0
2024-05-13 12:50:00,91.89,91.93,91.84,91.9,52928.0,89.6158,89.6548,89.5671,89.6256,52928.0
2024-05-13 12:55:00,91.89,91.92,91.86,91.88,36835.0,89.6158,89.6451,89.5866,89.6061,36835.0
2024-05-13 13:00:00,91.88,91.91,91.84,91.86,35234.0,89.6061,89.6353,89.5671,89.5866,35234.0
2024-05-13 13:05:00,91.86,91.89,91.84,91.86,41796.0,89.5866,89.6158,89.5671,89.5866,41796.0
2024-05-13 13:10:00,91.86,91.96,91.84,91.96,82505.0,89.5866,89.6841,89.5671,89.6841,82505.0
2024-05-13 13:15:00,91.95,91.97,91.92,91.97,42501.0,89.6743,89.6938,89.6451,89.6938,42501.0
2024-05-13 13:20:00,91.97,92.04,91.94,91.97,52456.0,89.6938,89.7621,89.6646,89.6938,52456.0
2024-05-13 13:25:00,91.95,92.0,91.94,91.95,45656.0,89.6743,89.7231,89.6646,89.6743,45656.0
2024-05-13 13:30:00,91.95,92.04,91.95,92.01,34973.0,89.6743,89.7621,89.6743,89.7329,34973.0
2024-05-13 13:35:00,92.01,92.09,92.0,92.04,27920.0,89.7329,89.8109,89.7231,89.7621,27920.0
2024-05-13 13:40:00,92.05,92.08,91.99,92.08,36103.0,89.7719,89.8011,89.7133,89.8011,36103.0
2024-05-13 13:45:00,92.07,92.09,92.0,92.01,33017.0,89.7914,89.8109,89.7231,89.7329,33017.0
2024-05-13 13:50:00,92.0,92.03,91.99,92.02,37556.0,89.7231,89.7524,89.7133,89.7426,37556.0
2024-05-13 13:55:00,92.01,92.08,92.0,92.08,30266.0,89.7329,89.8011,89.7231,89.8011,30266.0
2024-05-13 14:00:00,92.08,92.1,92.0,92.09,37468.0,89.8011,89.8206,89.7231,89.8109,37468.0
2024-05-13 14:05:00,92.09,92.1,92.04,92.1,22494.0,89.8109,89.8206,89.7621,89.8206,22494.0
2024-05-13 14:10:00,92.11,92.17,92.1,92.1,26175.0,89.8304,89.8889,89.8206,89.8206,26175.0
2024-05-13 14:15:00,92.12,92.21,92.09,92.2,41591.0,89.8401,89.9279,89.8109,89.9182,41591.0
2024-05-13 14:20:00,92.2,92.24,92.14,92.17,27729.0,89.9182,89.9572,89.8596,89.8889,27729.0
2024-05-13 14:25:00,92.17,92.22,92.16,92.22,36354.0,89.8889,89.9377,89.8791,89.9377,36354.0
2024-05-13 14:30:00,92.22,92.32,92.2,92.28,46694.0,89.9377,90.0352,89.9182,89.9962,46694.0
2024-05-13 14:35:00,92.28,92.29,92.23,92.25,40927.0,89.9962,90.0059,89.9474,89.9669,40927.0
2024-05-13 14:40:00,92.25,92.38,92.24,92.37,44604.0,89.9669,90.0937,89.9572,90.0839,44604.0
2024-05-13 14:45:00,92.36,92.38,92.33,92.35,32384.0,90.0742,90.0937,90.0449,90.0644,32384.0
2024-05-13 14:50:00,92.34,92.43,92.32,92.41,49728.0,90.0547,90.1425,90.0352,90.123,49728.0
2024-05-13 14:55:00,92.41,92.46,92.36,92.37,53033.0,90.123,90.1717,90.0742,90.0839,53033.0
2024-05-13 15:00:00,92.37,92.45,92.35,92.44,19348.0,90.0839,90.162,90.0644,90.1522,19348.0
2024-05-13 15:05:00,92.44,92.45,92.34,92.35,59435.0,90.1522,90.162,90.0547,90.0644,59435.0
2024-05-13 15:10:00,92.34,92.37,92.33,92.36,34897.0,90.0547,90.0839,90.0449,90.0742,34897.0
2024-05-13 15:15:00,92.36,92.47,92.35,92.46,174414.0,90.0742,90.1815,90.0644,90.1717,174414.0
2024-05-13 15:20:00,92.45,92.46,92.31,92.38,49183.0,90.162,90.1717,90.0254,90.0937,49183.0
2024-05-13 15:25:00,92.39,92.4,92.33,92.37,56053.0,90.1034,90.1132,90.0449,90.0839,56053.0
2024-05-13 15:30:00,92.36,92.38,92.32,92.38,55008.0,90.0742,90.0937,90.0352,90.0937,55008.0
2024-05-13 15:35:00,92.38,92.44,92.37,92.39,54589.0,90.0937,90.1522,90.0839,90.1034,54589.0
2024-05-13 15:40:00,92.4,92.47,92.38,92.43,78577.0,90.1132,90.1815,90.0937,90.1425,78577.0
2024-05-13 15:45:00,92.43,92.46,92.38,92.45,111761.0,90.1425,90.1717,90.0937,90.162,111761.0
2024-05-13 15:50:00,92.45,92.57,92.44,92.5,175430.0,90.162,90.279,90.1522,90.2107,175430.0
2024-05-13 15:55:00,92.49,92.77,92.47,92.74,486650.0,90.201,90.474,90.1815,90.4448,486650.0
2024-05-14 09:30:00,92.99,94.34,92.99,94.09,514499.0,90.6886,92.0052,90.6886,91.7614,514499.0
2024-05-14 09:35:00,94.05,94.23,93.88,93.99,97390.0,91.7224,91.8979,91.5566,91.6639,97390.0
2024-05-14 09:40:00,94.0,94.15,93.66,93.71,95170.0,91.6736,91.8199,91.342,91.3908,95170.0
2024-05-14 09:45:00,93.72,93.82,93.15,93.18,75219.0,91.4005,91.4981,90.8446,90.8739,75219.0
2024-05-14 09:50:00,93.18,93.32,93.05,93.26,73110.0,90.8739,91.0104,90.7471,90.9519,73110.0
2024-05-14 09:55:00,93.25,93.41,93.18,93.32,68882.0,90.9422,91.0982,90.8739,91.0104,68882.0
2024-05-14 10:00:00,93.32,93.51,93.29,93.47,40885.0,91.0104,91.1957,90.9812,91.1567,40885.0
2024-05-14 10:05:00,93.47,93.63,93.38,93.61,57702.0,91.1567,91.3128,91.0689,91.2933,57702.0
2024-05-14 10:10:00,93.6,93.75,93.46,93.49,65912.0,91.2835,91.4298,91.147,91.1762,65912.0
2024-05-14 10:15:00,93.5,93.54,93.36,93.38,71886.0,91.186,91.225,91.0494,91.0689,71886.0
2024-05-14 10:20:00,93.39,93.45,93.33,93.44,80205.0,91.0787,91.1372,91.0202,91.1275,80205.0
2024-05-14 10:25:00,93.48,93.58,93.34,93.57,58340.0,91.1665,91.264,91.0299,91.2542,58340.0
2024-05-14 10:30:00,93.55,93.57,93.35,93.54,77424.0,91.2347,91.2542,91.0397,91.225,77424.0
2024-05-14 10:35:00,93.55,93.57,93.17,93.21,35328.0,91.2347,91.2542,90.8641,90.9032,35328.0
2024-05-14 10:40:00,93.22,93.38,93.18,93.38,42348.0,90.9129,91.0689,90.8739,91.0689,42348.0
2024-05-14 10:45:00,93.36,93.46,93.24,93.41,40705.0,91.0494,91.147,90.9324,91.0982,40705.0
2024-05-14 10:50:00,93.41,93.45,93.32,93.4,36590.0,91.0982,91.1372,91.0104,91.0885,36590.0
2024-05-14 10:55:00,93.41,93.41,93.29,93.35,46681.0,91.0982,91.0982,90.9812,91.0397,46681.0
2024-05-14 11:00:00,93.35,93.49,93.35,93.44,26171.0,91.0397,91.1762,91.0397,91.1275,26171.0
2024-05-14 11:05:00,93.43,93.53,93.39,93.51,28018.0,91.1177,91.2152,91.0787,91.1957,28018.0
2024-05-14 11:10:00,93.53,93.53,93.35,93.35,44118.0,91.2152,91.2152,91.0397,91.0397,44118.0
2024-05-14 11:15:00,93.35,93.39,93.27,93.31,35084.0,91.0397,91.0787,90.9617,91.0007,35084.0
2024-05-14 11:20:00,93.3,93.34,93.26,93.31,39238.0,90.9909,91.0299,90.9519,91.0007,39238.0
2024-05-14 11:25:00,93.31,93.39,93.26,93.35,48719.0,91.0007,91.0787,90.9519,91.0397,48719.0
2024-05-14 11:30:00,93.34,93.37,93.21,93.24,41351.0,91.0299,91.0592,90.9032,90.9324,41351.0
2024-05-14 11:35:00,93.25,93.44,93.24,93.36,44153.0,90.9422,91.1275,90.9324,91.0494,44153.0
2024-05-14 11:40:00,93.36,93.42,93.28,93.32,39729.0,91.0494,91.108,90.9714,91.0104,39729.0
2024-05-14 11:45:00,93.31,93.34,93.23,93.32,126868.0,91.0007,91.0299,90.9227,91.0104,126868.0
2024-05-14 11:50:00,93.33,93.44,93.31,93.36,37656.0,91.0202,91.1275,91.0007,91.0494,37656.0
2024-05-14 11:55:00,93.36,93.39,93.3,93.37,37982.0,91.0494,91.0787,90.9909,91.0592,37982.0
2024-05-14 12:00:00,93.36,93.38,93.3,93.34,40824.0,91.0494,91.0689,90.9909,91.0299,40824.0
2024-05-14 12:05:00,93.34,93.36,93.28,93.35,42531.0,91.0299,91.0494,90.9714,91.0397,42531.0
2024-05-14 12:10:00,93.35,93.35,93.17,93.23,34675.0,91.0397,91.0397,90.8641,90.9227,34675.0
2024-05-14 12:15:00,93.23,93.23,93.11,93.12,28851.0,90.9227,90.9227,90.8056,90.8154,28851.0
2024-05-14 12:20:00,93.12,93.17,93.05,93.09,32947.0,90.8154,90.8641,90.7471,90.7861,32947.0
2024-05-14 12:25:00,93.08,93.16,93.08,93.14,27932.0,90.7764,90.8544,90.7764,90.8349,27932.0
2024-05-14 12:30:00,93.14,93.18,93.12,93.13,28192.0,90.8349,90.8739,90.8154,90.8251,28192.0
2024-05-14 12:35:00,93.13,93.16,93.05,93.1,67518.0,90.8251,90.8544,90.7471,90.7959,67518.0
2024-05-14 12:40:00,93.09,93.16,93.09,93.13,34709.0,90.7861,90.8544,90.7861,90.8251,34709.0
2024-05-14 12:45:00,93.14,93.2,93.12,93.18,37781.0,90.8349,90.8934,90.8154,90.8739,37781.0
2024-05-14 12:50:00,93.18,93.22,92.96,93.08,48195.0,90.8739,90.9129,90.6593,90.7764,48195.0
2024-05-14 12:55:00,93.09,93.1,92.97,93.0,26418.0,90.7861,90.7959,90.6691,90.6984,26418.0
2024-05-14 13:00:00,93.0,93.03,92.91,92.94,29253.0,90.6984,90.7276,90.6106,90.6398,29253.0
2024-05-14 13:05:00,92.94,93.01,92.91,93.0,31727.0,90.6398,90.7081,90.6106,90.6984,31727.0
2024-05-14 13:10:00,93.0,93.01,92.92,92.95,37118.0,90.6984,90.7081,90.6203,90.6496,37118.0
2024-05-14 13:15:00,92.95,93.0,92.92,93.0,35412.0,90.6496,90.6984,90.6203,90.6984,35412.0
2024-05-14 13:20:00,93.01,93.02,92.97,92.98,31616.0,90.7081,90.7179,90.6691,90.6788,31616.0
2024-05-14 13:25:00,92.98,93.07,92.97,93.05,40239.0,90.6788,90.7666,90.6691,90.7471,40239.0
2024-05-14 13:30:00,93.05,93.08,93.0,93.02,38387.0,90.7471,90.7764,90.6984,90.7179,38387.0
2024-05-14 13:35:00,93.01,93.03,92.96,92.98,58595.0,90.7081,90.7276,90.6593,90.6788,58595.0
2024-05-14 13:40:00,92.98,93.03,92.89,92.9,45396.0,90.6788,90.7276,90.5911,90.6008,45396.0
2024-05-14 13:45:00,92.88,92.9,92.82,92.82,36862.0,90.5813,90.6008,90.5228,90.5228,36862.0
2024-05-14 13:50:00,92.82,92.86,92.79,92.82,75501.0,90.5228,90.5618,90.4935,90.5228,75501.0
2024-05-14 13:55:00,92.83,92.84,92.77,92.81,33372.0,90.5326,90.5423,90.474,90.5131,33372.0
2024-05-14 14:00:00,92.81,92.82,92.74,92.78,38712.0,90.5131,90.5228,90.4448,90.4838,38712.0
2024-05-14 14:05:00,92.78,92.93,92.77,92.91,73624.0,90.4838,90.6301,90.474,90.6106,73624.0
2024-05-14 14:10:00,92.89,93.05,92.89,92.99,43479.0,90.5911,90.7471,90.5911,90.6886,43479.0
2024-05-14 14:15:00,92.99,93.01,92.93,92.95,38695.0,90.6886,90.7081,90.6301,90.6496,38695.0
2024-05-14 14:20:00,92.95,92.96,92.89,92.89,35395.0,90.6496,90.6593,90.5911,90.5911,35395.0
2024-05-14 14:25:00,92.89,92.97,92.88,92.92,49463.0,90.5911,90.6691,90.5813,90.6203,49463.0
2024-05-14 14:30:00,92.94,93.03,92.93,92.98,103706.0,90.6398,90.7276,90.6301,90.6788,103706.0
2024-05-14 14:35:00,92.98,93.0,92.87,92.89,46640.0,90.6788,90.6984,90.5716,90.5911,46640.0
2024-05-14 14:40:00,92.89,92.95,92.77,92.78,72174.0,90.5911,90.6496,90.474,90.4838,72174.0
2024-05-14 14:45:00,92.78,92.78,92.68,92.71,46542.0,90.4838,90.4838,90.3863,90.4155,46542.0
2024-05-14 14:50:00,92.7,92.71,92.6,92.62,43276.0,90.4058,90.4155,90.3083,90.3278,43276.0
2024-05-14 14:55:00,92.63,92.79,92.63,92.79,40232.0,90.3375,90.4935,90.3375,90.4935,40232.0
2024-05-14 15:00:00,92.78,92.84,92.73,92.73,36050.0,90.4838,90.5423,90.435,90.435,36050.0
2024-05-14 15:05:00,92.73,92.81,92.7,92.77,48924.0,90.435,90.5131,90.4058,90.474,48924.0
2024-05-14 15:10:00,92.78,92.8,92.71,92.76,63662.0,90.4838,90.5033,90.4155,90.4643,63662.0
2024-05-14 15:15:00,92.76,92.86,92.74,92.85,43477.0,90.4643,90.5618,90.4448,90.5521,43477.0
2024-05-14 15:20:00,92.86,92.95,92.85,92.9,52194.0,90.5618,90.6496,90.5521,90.6008,52194.0
2024-05-14 15:25:00,92.9,92.99,92.88,92.96,40696.0,90.6008,90.6886,90.5813,90.6593,40696.0
2024-05-14 15:30:00,92.95,93.01,92.89,92.9,67200.0,90.6496,90.7081,90.5911,90.6008,67200.0
2024-05-14 15:35:00,92.91,92.98,92.88,92.97,60624.0,90.6106,90.6788,90.5813,90.6691,60624.0
2024-05-14 15:40:00,92.97,93.01,92.93,93.0,70808.0,90.6691,90.7081,90.6301,90.6984,70808.0
2024-05-14 15:45:00,92.98,93.01,92.91,92.92,88247.0,90.6788,90.7081,90.6106,90.6203,88247.0
2024-05-14 15:50:00,92.9,93.07,92.89,93.02,155493.0,90.6008,90.7666,90.5911,90.7179,155493.0
2024-05-14 15:55:00,93.02,93.02,92.78,92.79,308539.0,90.7179,90.7179,90.4838,90.4935,308539.0
2024-05-15 09:30:00,92.29,92.5,91.75,92.2,467793.0,90.0059,90.2107,89.4793,89.9182,467793.0
2024-05-15 09:35:00,92.22,92.37,91.91,92.32,165341.0,89.9377,90.0839,89.6353,90.0352,165341.0
2024-05-15 09:40:00,92.34,92.62,92.33,92.42,123458.0,90.0547,90.3278,90.0449,90.1327,123458.0
2024-05-15 09:45:00,92.43,92.6,92.29,92.36,126342.0,90.1425,90.3083,90.0059,90.0742,126342.0
2024-05-15 09:50:00,92.36,92.4,92.24,92.35,107989.0,90.0742,90.1132,89.9572,90.0644,107989.0
2024-05-15 09:55:00,92.34,92.42,92.21,92.23,86150.0,90.0547,90.1327,89.9279,89.9474,86150.0
2024-05-15 10:00:00,92.23,92.34,92.02,92.28,105037.0,89.9474,90.0547,89.7426,89.9962,105037.0
2024-05-15 10:05:00,92.27,92.32,92.21,92.28,61093.0,89.9864,90.0352,89.9279,89.9962,61093.0
2024-05-15 10:10:00,92.28,92.38,92.18,92.33,52509.0,89.9962,90.0937,89.8986,90.0449,52509.0
2024-05-15 10:15:00,92.33,92.37,92.05,92.08,85849.0,90.0449,90.0839,89.7719,89.8011,85849.0
2024-05-15 10:20:00,92.07,92.36,92.07,92.29,112274.0,89.7914,90.0742,89.7914,90.0059,112274.0
2024-05-15 10:25:00,92.29,92.42,92.24,92.31,70248.0,90.0059,90.1327,89.9572,90.0254,70248.0
2024-05-15 10:30:00,92.3,92.47,92.25,92.28,351075.0,90.0157,90.1815,89.9669,89.9962,351075.0
2024-05-15 10:35:00,92.29,92.31,92.15,92.2,457853.0,90.0059,90.0254,89.8694,89.9182,457853.0
2024-05-15 10:40:00,92.2,92.28,92.13,92.22,88231.0,89.9182,89.9962,89.8499,89.9377,88231.0
2024-05-15 10:45:00,92.23,92.23,92.09,92.14,552958.0,89.9474,89.9474,89.8109,89.8596,552958.0
2024-05-15 10:50:00,92.14,92.19,91.99,92.0,176930.0,89.8596,89.9084,89.7133,89.7231,176930.0
2024-05-15 10:55:00,92.0,92.21,91.99,91.99,392406.0,89.7231,89.9279,89.7133,89.7133,392406.0
2024-05-15 11:00:00,92.0,92.15,91.93,92.0,127841.0,89.7231,89.8694,89.6548,89.7231,127841.0
2024-05-15 11:05:00,91.99,92.17,91.97,92.1,149640.0,89.7133,89.8889,89.6938,89.8206,149640.0
2024-05-15 11:10:00,92.11,92.15,92.02,92.1,151088.0,89.8304,89.8694,89.7426,89.8206,151088.0
2024-05-15 11:15:00,92.1,92.28,92.1,92.25,454422.0,89.8206,89.9962,89.8206,89.9669,454422.0
2024-05-15 11:20:00,92.25,92.34,92.16,92.18,945461.0,89.9669,90.0547,89.8791,89.8986,945461.0
2024-05-15 11:25:00,92.18,92.34,92.12,92.23,358583.0,89.8986,90.0547,89.8401,89.9474,358583.0
2024-05-15 11:30:00,92.25,92.42,92.23,92.28,73087.0,89.9669,90.1327,89.9474,89.9962,73087.0
2024-05-15 11:35:00,92.28,92.3,92.19,92.22,42526.0,89.9962,90.0157,89.9084,89.9377,42526.0
2024-05-15 11:40:00,92.21,92.35,92.2,92.24,97995.0,89.9279,90.0644,89.9182,89.9572,97995.0
2024-05-15 11:45:00,92.23,92.27,92.14,92.16,42277.0,89.9474,89.9864,89.8596,89.8791,42277.0
2024-05-15 11:50:00,92.16,92.16,92.01,92.11,50827.0,89.8791,89.8791,89.7329,89.8304,50827.0
2024-05-15 11:55:00,92.11,92.17,91.91,91.98,111820.0,89.8304,89.8889,89.6353,89.7036,111820.0
2024-05-15 12:00:00,91.98,91.99,91.69,91.74,182270.0,89.7036,89.7133,89.4208,89.4695,182270.0
2024-05-15 12:05:00,91.73,91.83,91.66,91.73,54069.0,89.4598,89.5573,89.3915,89.4598,54069.0
2024-05-15 12:10:00,91.73,91.81,91.71,91.75,52991.0,89.4598,89.5378,89.4403,89.4793,52991.0
2024-05-15 12:15:00,91.75,91.76,91.61,91.63,72144.0,89.4793,89.489,89.3428,89.3623,72144.0
2024-05-15 12:20:00,91.63,91.63,91.4,91.41,151389.0,89.3623,89.3623,89.138,89.1477,151389.0
2024-05-15 12:25:00,91.43,91.44,91.31,91.32,230592.0,89.1672,89.177,89.0502,89.0599,230592.0
2024-05-15 12:30:00,91.32,91.34,91.19,91.21,135716.0,89.0599,89.0794,88.9331,88.9527,135716.0
2024-05-15 12:35:00,91.21,91.27,91.1,91.11,115107.0,88.9527,89.0112,88.8454,88.8551,115107.0
2024-05-15 12:40:00,91.11,91.16,91.03,91.04,136601.0,88.8551,88.9039,88.7771,88.7869,136601.0
2024-05-15 12:45:00,91.04,91.11,90.98,90.99,175982.0,88.7869,88.8551,88.7283,88.7381,175982.0
2024-05-15 12:50:00,90.99,91.0,90.87,90.99,112040.0,88.7381,88.7479,88.6211,88.7381,112040.0
2024-05-15 12:55:00,90.96,91.18,90.94,91.17,121038.0,88.7088,88.9234,88.6893,88.9136,121038.0
2024-05-15 13:00:00,91.18,91.25,91.08,91.23,202760.0,88.9234,88.9917,88.8259,88.9722,202760.0
2024-05-15 13:05:00,91.23,91.24,91.16,91.2,72828.0,88.9722,88.9819,88.9039,88.9429,72828.0
2024-05-15 13:10:00,91.21,91.3,91.21,91.25,91435.0,88.9527,89.0404,88.9527,88.9917,91435.0
2024-05-15 13:15:00,91.26,91.44,91.18,91.39,138926.0,89.0014,89.177,88.9234,89.1282,138926.0
2024-05-15 13:20:00,91.4,91.41,91.28,91.34,88757.0,89.138,89.1477,89.0209,89.0794,88757.0
2024-05-15 13:25:00,91.35,91.47,91.34,91.4,66345.0,89.0892,89.2062,89.0794,89.138,66345.0
2024-05-15 13:30:00,91.41,91.41,91.28,91.37,66822.0,89.1477,89.1477,89.0209,89.1087,66822.0
2024-05-15 13:35:00,91.37,91.4,91.26,91.31,67743.0,89.1087,89.138,89.0014,89.0502,67743.0
2024-05-15 13:40:00,91.31,91.32,91.19,91.27,53508.0,89.0502,89.0599,88.9331,89.0112,53508.0
2024-05-15 13:45:00,91.28,91.29,91.11,91.19,69595.0,89.0209,89.0307,88.8551,88.9331,69595.0
2024-05-15 13:50:00,91.18,91.23,91.15,91.18,53100.0,88.9234,88.9722,88.8941,88.9234,53100.0
2024-05-15 13:55:00,91.19,91.21,91.14,91.16,81973.0,88.9331,88.9527,88.8844,88.9039,81973.0
2024-05-15 14:00:00,91.15,91.17,90.98,91.03,169744.0,88.8941,88.9136,88.7283,88.7771,169744.0
2024-05-15 14:05:00,91.05,91.11,91.01,91.02,104934.0,88.7966,88.8551,88.7576,88.7674,104934.0
2024-05-15 14:10:00,91.01,91.05,90.95,91.0,127289.0,88.7576,88.7966,88.6991,88.7479,127289.0
2024-05-15 14:15:00,91.01,91.06,90.97,91.05,89791.0,88.7576,88.8064,88.7186,88.7966,89791.0
2024-05-15 14:20:00,91.04,91.05,90.97,91.05,82844.0,88.7869,88.7966,88.7186,88.7966,82844.0
2024-05-15 14:25:00,91.05,91.05,90.92,90.95,77982.0,88.7966,88.7966,88.6698,88.6991,77982.0
2024-05-15 14:30:00,90.95,90.97,90.89,90.91,80261.0,88.6991,88.7186,88.6406,88.6601,80261.0
2024-05-15 14:35:00,90.92,90.94,90.86,90.89,112282.0,88.6698,88.6893,88.6113,88.6406,112282.0
2024-05-15 14:40:00,90.89,90.94,90.85,90.9,86293.0,88.6406,88.6893,88.6016,88.6503,86293.0
2024-05-15 14:45:00,90.9,90.98,90.89,90.92,88014.0,88.6503,88.7283,88.6406,88.6698,88014.0
2024-05-15 14:50:00,90.93,91.01,90.92,90.99,81798.0,88.6796,88.7576,88.6698,88.7381,81798.0
2024-05-15 14:55:00,90.98,91.02,90.9,91.01,55671.0,88.7283,88.7674,88.6503,88.7576,55671.0
2024-05-15 15:00:00,91.0,91.09,90.99,91.09,109214.0,88.7479,88.8356,88.7381,88.8356,109214.0
2024-05-15 15:05:00,91.09,91.09,90.9,90.9,83540.0,88.8356,88.8356,88.6503,88.6503,83540.0
2024-05-15 15:10:00,90.92,91.1,90.91,91.03,64746.0,88.6698,88.8454,88.6601,88.7771,64746.0
2024-05-15 15:15:00,91.04,91.12,91.03,91.06,61018.0,88.7869,88.8649,88.7771,88.8064,61018.0
2024-05-15 15:20:00,91.06,91.2,91.05,91.17,88269.0,88.8064,88.9429,88.7966,88.9136,88269.0
2024-05-15 15:25:00,91.16,91.17,91.06,91.07,69678.0,88.9039,88.9136,88.8064,88.8161,69678.0
2024-05-15 15:30:00,91.07,91.16,91.05,91.1,76622.0,88.8161,88.9039,88.7966,88.8454,76622.0
2024-05-15 15:35:00,91.09,91.14,91.05,91.09,96123.0,88.8356,88.8844,88.7966,88.8356,96123.0
2024-05-15 15:40:00,91.09,91.31,91.08,91.31,239415.0,88.8356,89.0502,88.8259,89.0502,239415.0
2024-05-15 15:45:00,91.3,91.53,91.24,91.48,244470.0,89.0404,89.2647,88.9819,89.216,244470.0
2024-05-15 15:50:00,91.48,91.57,91.46,91.54,231284.0,89.216,89.3037,89.1965,89.2745,231284.0
2024-05-15 15:55:00,91.55,91.7,91.52,91.68,611548.0,89.2842,89.4305,89.255,89.411,611548.0
2024-05-16 09:30:00,91.69,92.18,91.53,91.94,278307.0,89.4208,89.8986,89.2647,89.6646,278307.0
2024-05-16 09:35:00,91.9,92.33,91.9,92.23,166913.0,89.6256,90.0449,89.6256,89.9474,166913.0
2024-05-16 09:40:00,92.23,92.43,92.07,92.34,164713.0,89.9474,90.1425,89.7914,90.0547,164713.0
2024-05-16 09:45:00,92.34,92.61,92.23,92.58,210201.0,90.0547,90.318,89.9474,90.2887,210201.0
2024-05-16 09:50:00,92.59,92.7,92.42,92.58,110941.0,90.2985,90.4058,90.1327,90.2887,110941.0
2024-05-16 09:55:00,92.58,92.64,92.48,92.61,58762.0,90.2887,90.3473,90.1912,90.318,58762.0
2024-05-16 10:00:00,92.59,92.8,92.56,92.73,90237.0,90.2985,90.5033,90.2692,90.435,90237.0
2024-05-16 10:05:00,92.73,92.84,92.58,92.69,103253.0,90.435,90.5423,90.2887,90.396,103253.0
2024-05-16 10:10:00,92.69,92.8,92.61,92.76,56257.0,90.396,90.5033,90.318,90.4643,56257.0
2024-05-16 10:15:00,92.77,92.8,92.54,92.57,83456.0,90.474,90.5033,90.2497,90.279,83456.0
2024-05-16 10:20:00,92.57,92.58,92.4,92.57,90682.0,90.279,90.2887,90.1132,90.279,90682.0
2024-05-16 10:25:00,92.58,92.62,92.52,92.6,86441.0,90.2887,90.3278,90.2302,90.3083,86441.0
2024-05-16 10:30:00,92.61,92.64,92.48,92.53,103670.0,90.318,90.3473,90.1912,90.24,103670.0
2024-05-16 10:35:00,92.53,92.57,92.47,92.56,97387.0,90.24,90.279,90.1815,90.2692,97387.0
2024-05-16 10:40:00,92.55,92.57,92.42,92.49,76849.0,90.2595,90.279,90.1327,90.201,76849.0
2024-05-16 10:45:00,92.48,92.5,92.35,92.38,136719.0,90.1912,90.2107,90.0644,90.0937,136719.0
2024-05-16 10:50:00,92.39,92.51,92.33,92.51,59406.0,90.1034,90.2205,90.0449,90.2205,59406.0
2024-05-16 10:55:00,92.51,92.58,92.45,92.47,76067.0,90.2205,90.2887,90.162,90.1815,76067.0
2024-05-16 11:00:00,92.47,92.53,92.43,92.51,62801.0,90.1815,90.24,90.1425,90.2205,62801.0
2024-05-16 11:05:00,92.51,92.51,92.45,92.45,36039.0,90.2205,90.2205,90.162,90.162,36039.0
2024-05-16 11:10:00,92.45,92.47,92.36,92.38,123784.0,90.162,90.1815,90.0742,90.0937,123784.0
2024-05-16 11:15:00,92.37,92.45,92.35,92.42,83141.0,90.0839,90.162,90.0644,90.1327,83141.0
2024-05-16 11:20:00,92.42,92.46,92.37,92.39,41303.0,90.1327,90.1717,90.0839,90.1034,41303.0
2024-05-16 11:25:00,92.4,92.48,92.39,92.42,34189.0,90.1132,90.1912,90.1034,90.1327,34189.0
2024-05-16 11:30:00,92.41,92.42,92.34,92.4,71154.0,90.123,90.1327,90.0547,90.1132,71154.0
2024-05-16 11:35:00,92.4,92.43,92.34,92.34,40671.0,90.1132,90.1425,90.0547,90.0547,40671.0
2024-05-16 11:40:00,92.35,92.45,92.31,92.45,35719.0,90.0644,90.162,90.0254,90.162,35719.0
2024-05-16 11:45:00,92.45,92.46,92.37,92.43,61330.0,90.162,90.1717,90.0839,90.1425,61330.0
2024-05-16 11:50:00,92.44,92.54,92.42,92.53,61190.0,90.1522,90.2497,90.1327,90.24,61190.0
2024-05-16 11:55:00,92.54,92.55,92.51,92.52,36354.0,90.2497,90.2595,90.2205,90.2302,36354.0
2024-05-16 12:00:00,92.52,92.63,92.47,92.61,77655.0,90.2302,90.3375,90.1815,90.318,77655.0
2024-05-16 12:05:00,92.62,92.63,92.49,92.52,69544.0,90.3278,90.3375,90.201,90.2302,69544.0
2024-05-16 12:10:00,92.52,92.59,92.51,92.57,69608.0,90.2302,90.2985,90.2205,90.279,69608.0
2024-05-16 12:15:00,92.58,92.66,92.55,92.62,41936.0,90.2887,90.3668,90.2595,90.3278,41936.0
2024-05-16 12:20:00,92.63,92.66,92.56,92.59,60483.0,90.3375,90.3668,90.2692,90.2985,60483.0
2024-05-16 12:25:00,92.59,92.67,92.57,92.64,39888.0,90.2985,90.3765,90.279,90.3473,39888.0
2024-05-16 12:30:00,92.64,92.64,92.59,92.63,28806.0,90.3473,90.3473,90.2985,90.3375,28806.0
2024-05-16 12:35:00,92.64,92.65,92.56,92.64,34015.0,90.3473,90.357,90.2692,90.3473,34015.0
2024-05-16 12:40:00,92.63,92.63,92.55,92.56,26386.0,90.3375,90.3375,90.2595,90.2692,26386.0
2024-05-16 12:45:00,92.56,92.57,92.49,92.51,43176.0,90.2692,90.279,90.201,90.2205,43176.0
2024-05-16 12:50:00,92.5,92.51,92.48,92.51,48567.0,90.2107,90.2205,90.1912,90.2205,48567.0
2024-05-16 12:55:00,92.52,92.55,92.42,92.47,81004.0,90.2302,90.2595,90.1327,90.1815,81004.0
2024-05-16 13:00:00,92.47,92.51,92.43,92.5,30963.0,90.1815,90.2205,90.1425,90.2107,30963.0
2024-05-16 13:05:00,92.51,92.54,92.48,92.51,30645.0,90.2205,90.2497,90.1912,90.2205,30645.0
2024-05-16 13:10:00,92.5,92.51,92.45,92.47,38431.0,90.2107,90.2205,90.162,90.1815,38431.0
2024-05-16 13:15:00,92.47,92.49,92.34,92.4,80190.0,90.1815,90.201,90.0547,90.1132,80190.0
2024-05-16 13:20:00,92.39,92.42,92.27,92.32,109309.0,90.1034,90.1327,89.9864,90.0352,109309.0
2024-05-16 13:25:00,92.32,92.37,92.29,92.34,49185.0,90.0352,90.0839,90.0059,90.0547,49185.0
2024-05-16 13:30:00,92.34,92.39,92.32,92.34,68943.0,90.0547,90.1034,90.0352,90.0547,68943.0
2024-05-16 13:35:00,92.35,92.35,92.27,92.31,79101.0,90.0644,90.0644,89.9864,90.0254,79101.0
2024-05-16 13:40:00,92.31,92.32,92.19,92.2,47172.0,90.0254,90.0352,89.9084,89.9182,47172.0
2024-05-16 13:45:00,92.19,92.23,92.05,92.13,124549.0,89.9084,89.9474,89.7719,89.8499,124549.0
2024-05-16 13:50:00,92.13,92.19,92.11,92.16,200701.0,89.8499,89.9084,89.8304,89.8791,200701.0
2024-05-16 13:55:00,92.17,92.25,92.15,92.2,122126.0,89.8889,89.9669,89.8694,89.9182,122126.0
2024-05-16 14:00:00,92.2,92.26,92.18,92.25,40422.0,89.9182,89.9767,89.8986,89.9669,40422.0
2024-05-16 14:05:00,92.25,92.27,92.1,92.22,52812.0,89.9669,89.9864,89.8206,89.9377,52812.0
2024-05-16 14:10:00,92.23,92.25,92.19,92.19,41201.0,89.9474,89.9669,89.9084,89.9084,41201.0
2024-05-16 14:15:00,92.19,92.3,92.19,92.26,128712.0,89.9084,90.0157,89.9084,89.9767,128712.0
2024-05-16 14:20:00,92.26,92.32,92.26,92.27,28645.0,89.9767,90.0352,89.9767,89.9864,28645.0
2024-05-16 14:25:00,92.26,92.28,92.11,92.16,158046.0,89.9767,89.9962,89.8304,89.8791,158046.0
2024-05-16 14:30:00,92.16,92.23,92.12,92.18,53185.0,89.8791,89.9474,89.8401,89.8986,53185.0
2024-05-16 14:35:00,92.17,92.21,92.13,92.13,97001.0,89.8889,89.9279,89.8499,89.8499,97001.0
2024-05-16 14:40:00,92.13,92.15,92.07,92.15,160469.0,89.8499,89.8694,89.7914,89.8694,160469.0
2024-05-16 14:45:00,92.15,92.19,92.12,92.14,397961.0,89.8694,89.9084,89.8401,89.8596,397961.0
2024-05-16 14:50:00,92.13,92.14,91.97,92.03,83435.0,89.8499,89.8596,89.6938,89.7524,83435.0
2024-05-16 14:55:00,92.03,92.07,92.03,92.04,64263.0,89.7524,89.7914,89.7524,89.7621,64263.0
2024-05-16 15:00:00,92.04,92.08,91.91,91.97,177959.0,89.7621,89.8011,89.6353,89.6938,177959.0
2024-05-16 15:05:00,91.98,92.05,91.93,92.03,65045.0,89.7036,89.7719,89.6548,89.7524,65045.0
2024-05-16 15:10:00,92.04,92.04,91.94,91.98,160125.0,89.7621,89.7621,89.6646,89.7036,160125.0
2024-05-16 15:15:00,91.97,91.99,91.89,91.91,151898.0,89.6938,89.7133,89.6158,89.6353,151898.0
2024-05-16 15:20:00,91.91,91.92,91.82,91.84,142093.0,89.6353,89.6451,89.5476,89.5671,142093.0
2024-05-16 15:25:00,91.83,91.94,91.8,91.91,173476.0,89.5573,89.6646,89.5281,89.6353,173476.0
2024-05-16 15:30:00,91.9,91.92,91.79,91.89,133632.0,89.6256,89.6451,89.5183,89.6158,133632.0
2024-05-16 15:35:00,91.9,91.94,91.79,91.79,203210.0,89.6256,89.6646,89.5183,89.5183,203210.0
2024-05-16 15:40:00,91.81,91.86,91.73,91.78,180907.0,89.5378,89.5866,89.4598,89.5085,180907.0
2024-05-16 15:45:00,91.78,91.85,91.75,91.85,204120.0,89.5085,89.5768,89.4793,89.5768,204120.0
2024-05-16 15:50:00,91.85,91.89,91.77,91.82,221026.0,89.5768,89.6158,89.4988,89.5476,221026.0
2024-05-16 15:55:00,91.82,91.84,91.74,91.77,795836.0,89.5476,89.5671,89.4695,89.4988,795836.0
2024-05-17 09:30:00,92.01,92.29,91.35,91.45,729784.0,89.7329,90.0059,89.0892,89.1867,729784.0
2024-05-17 09:35:00,91.46,91.56,91.34,91.55,170699.0,89.1965,89.294,89.0794,89.2842,170699.0
2024-05-17 09:40:00,91.56,91.92,91.56,91.91,76992.0,89.294,89.6451,89.294,89.6353,76992.0
2024-05-17 09:45:00,91.91,92.29,91.9,92.19,68784.0,89.6353,90.0059,89.6256,89.9084,68784.0
2024-05-17 09:50:00,92.2,92.29,92.06,92.11,53629.0,89.9182,90.0059,89.7816,89.8304,53629.0
2024-05-17 09:55:00,92.12,92.13,91.95,92.0,45011.0,89.8401,89.8499,89.6743,89.7231,45011.0
2024-05-17 10:00:00,92.0,92.03,91.78,91.83,59904.0,89.7231,89.7524,89.5085,89.5573,59904.0
2024-05-17 10:05:00,91.82,91.9,91.75,91.85,85877.0,89.5476,89.6256,89.4793,89.5768,85877.0
2024-05-17 10:10:00,91.86,91.9,91.75,91.84,108566.0,89.5866,89.6256,89.4793,89.5671,108566.0
2024-05-17 10:15:00,91.83,91.89,91.74,91.78,61175.0,89.5573,89.6158,89.4695,89.5085,61175.0
2024-05-17 10:20:00,91.78,91.87,91.75,91.85,62151.0,89.5085,89.5963,89.4793,89.5768,62151.0
2024-05-17 10:25:00,91.86,91.93,91.8,91.91,81031.0,89.5866,89.6548,89.5281,89.6353,81031.0
2024-05-17 10:30:00,91.9,91.94,91.84,91.91,64998.0,89.6256,89.6646,89.5671,89.6353,64998.0
2024-05-17 10:35:00,91.91,91.94,91.84,91.92,76870.0,89.6353,89.6646,89.5671,89.6451,76870.0
2024-05-17 10:40:00,91.91,91.95,91.86,91.92,77417.0,89.6353,89.6743,89.5866,89.6451,77417.0
2024-05-17 10:45:00,91.92,91.99,91.88,91.98,139694.0,89.6451,89.7133,89.6061,89.7036,139694.0
2024-05-17 10:50:00,91.99,92.17,91.98,92.17,63244.0,89.7133,89.8889,89.7036,89.8889,63244.0
2024-05-17 10:55:00,92.15,92.2,92.0,92.06,148653.0,89.8694,89.9182,89.7231,89.7816,148653.0
2024-05-17 11:00:00,92.05,92.2,92.03,92.16,72593.0,89.7719,89.9182,89.7524,89.8791,72593.0
2024-05-17 11:05:00,92.15,92.17,92.06,92.12,98740.0,89.8694,89.8889,89.7816,89.8401,98740.0
2024-05-17 11:10:00,92.12,92.17,92.09,92.14,61154.0,89.8401,89.8889,89.8109,89.8596,61154.0
2024-05-17 11:15:00,92.13,92.14,92.03,92.05,117310.0,89.8499,89.8596,89.7524,89.7719,117310.0
2024-05-17 11:20:00,92.05,92.1,92.0,92.08,74030.0,89.7719,89.8206,89.7231,89.8011,74030.0
2024-05-17 11:25:00,92.08,92.11,92.06,92.08,35572.0,89.8011,89.8304,89.7816,89.8011,35572.0
2024-05-17 11:30:00,92.09,92.19,92.08,92.14,107221.0,89.8109,89.9084,89.8011,89.8596,107221.0
2024-05-17 11:35:00,92.13,92.19,92.09,92.14,62463.0,89.8499,89.9084,89.8109,89.8596,62463.0
2024-05-17 11:40:00,92.14,92.22,92.12,92.21,60706.0,89.8596,89.9377,89.8401,89.9279,60706.0
2024-05-17 11:45:00,92.2,92.22,92.05,92.05,84450.0,89.9182,89.9377,89.7719,89.7719,84450.0
2024-05-17 11:50:00,92.04,92.13,92.03,92.11,116325.0,89.7621,89.8499,89.7524,89.8304,116325.0
2024-05-17 11:55:00,92.12,92.12,92.05,92.09,47267.0,89.8401,89.8401,89.7719,89.8109,47267.0
2024-05-17 12:00:00,92.09,92.11,92.07,92.08,26818.0,89.8109,89.8304,89.7914,89.8011,26818.0
2024-05-17 12:05:00,92.08,92.19,92.07,92.12,182713.0,89.8011,89.9084,89.7914,89.8401,182713.0
2024-05-17 12:10:00,92.11,92.11,91.98,92.01,68232.0,89.8304,89.8304,89.7036,89.7329,68232.0
2024-05-17 12:15:00,92.01,92.02,91.96,91.98,47375.0,89.7329,89.7426,89.6841,89.7036,47375.0
2024-05-17 12:20:00,91.98,91.99,91.94,91.95,47120.0,89.7036,89.7133,89.6646,89.6743,47120.0
2024-05-17 12:25:00,91.94,91.98,91.88,91.88,135803.0,89.6646,89.7036,89.6061,89.6061,135803.0
2024-05-17 12:30:00,91.87,91.98,91.84,91.97,58651.0,89.5963,89.7036,89.5671,89.6938,58651.0
2024-05-17 12:35:00,91.96,91.99,91.93,91.95,31367.0,89.6841,89.7133,89.6548,89.6743,31367.0
2024-05-17 12:40:00,91.95,91.95,91.86,91.89,41845.0,89.6743,89.6743,89.5866,89.6158,41845.0
2024-05-17 12:45:00,91.89,91.9,91.85,91.85,61408.0,89.6158,89.6256,89.5768,89.5768,61408.0
2024-05-17 12:50:00,91.84,91.85,91.75,91.77,55080.0,89.5671,89.5768,89.4793,89.4988,55080.0
2024-05-17 12:55:00,91.77,91.82,91.76,91.78,46877.0,89.4988,89.5476,89.489,89.5085,46877.0
2024-05-17 13:00:00,91.78,91.84,91.78,91.81,41730.0,89.5085,89.5671,89.5085,89.5378,41730.0
2024-05-17 13:05:00,91.81,91.88,91.8,91.85,32198.0,89.5378,89.6061,89.5281,89.5768,32198.0
2024-05-17 13:10:00,91.86,91.88,91.82,91.86,33119.0,89.5866,89.6061,89.5476,89.5866,33119.0
2024-05-17 13:15:00,91.87,91.89,91.79,91.8,39149.0,89.5963,89.6158,89.5183,89.5281,39149.0
2024-05-17 13:20:00,91.8,91.82,91.76,91.8,34978.0,89.5281,89.5476,89.489,89.5281,34978.0
2024-05-17 13:25:00,91.81,91.86,91.74,91.8,75690.0,89.5378,89.5866,89.4695,89.5281,75690.0
2024-05-17 13:30:00,91.8,91.83,91.78,91.82,38295.0,89.5281,89.5573,89.5085,89.5476,38295.0
2024-05-17 13:35:00,91.82,91.86,91.82,91.84,29507.0,89.5476,89.5866,89.5476,89.5671,29507.0
2024-05-17 13:40:00,91.84,91.86,91.83,91.84,22174.0,89.5671,89.5866,89.5573,89.5671,22174.0
2024-05-17 13:45:00,91.84,91.87,91.78,91.79,80904.0,89.5671,89.5963,89.5085,89.5183,80904.0
2024-05-17 13:50:00,91.79,91.88,91.7,91.84,1588233.0,89.5183,89.6061,89.4305,89.5671,1588233.0
2024-05-17 13:55:00,91.84,91.9,91.83,91.89,55587.0,89.5671,89.6256,89.5573,89.6158,55587.0
2024-05-17 14:00:00,91.89,91.9,91.79,91.83,52458.0,89.6158,89.6256,89.5183,89.5573,52458.0
2024-05-17 14:05:00,91.82,91.9,91.82,91.88,31261.0,89.5476,89.6256,89.5476,89.6061,31261.0
2024-05-17 14:10:00,91.88,91.89,91.81,91.82,31541.0,89.6061,89.6158,89.5378,89.5476,31541.0
2024-05-17 14:15:00,91.81,91.88,91.78,91.87,87825.0,89.5378,89.6061,89.5085,89.5963,87825.0
2024-05-17 14:20:00,91.87,91.92,91.84,91.92,38818.0,89.5963,89.6451,89.5671,89.6451,38818.0
2024-05-17 14:25:00,91.92,91.97,91.9,91.93,54452.0,89.6451,89.6938,89.6256,89.6548,54452.0
2024-05-17 14:30:00,91.93,92.0,91.91,91.93,51838.0,89.6548,89.7231,89.6353,89.6548,51838.0
2024-05-17 14:35:00,91.95,91.97,91.93,91.96,62381.0,89.6743,89.6938,89.6548,89.6841,62381.0
2024-05-17 14:40:00,91.97,91.97,91.92,91.93,35420.0,89.6938,89.6938,89.6451,89.6548,35420.0
2024-05-17 14:45:00,91.93,91.98,91.89,91.98,66362.0,89.6548,89.7036,89.6158,89.7036,66362.0
2024-05-17 14:50:00,91.97,92.0,91.94,91.98,65213.0,89.6938,89.7231,89.6646,89.7036,65213.0
2024-05-17 14:55:00,91.98,92.08,91.97,92.02,64479.0,89.7036,89.8011,89.6938,89.7426,64479.0
2024-05-17 15:00:00,92.01,92.04,91.99,92.01,54892.0,89.7329,89.7621,89.7133,89.7329,54892.0
2024-05-17 15:05:00,92.0,92.06,91.97,92.05,35849.0,89.7231,89.7816,89.6938,89.7719,35849.0
2024-05-17 15:10:00,92.06,92.06,91.95,92.0,97289.0,89.7816,89.7816,89.6743,89.7231,97289.0
2024-05-17 15:15:00,92.0,92.01,91.89,91.92,81043.0,89.7231,89.7329,89.6158,89.6451,81043.0
2024-05-17 15:20:00,91.92,92.03,91.87,92.02,103475.0,89.6451,89.7524,89.5963,89.7426,103475.0
2024-05-17 15:25:00,92.01,92.04,91.99,92.04,45387.0,89.7329,89.7621,89.7133,89.7621,45387.0
2024-05-17 15:30:00,92.03,92.07,92.0,92.06,77926.0,89.7524,89.7914,89.7231,89.7816,77926.0
2024-05-17 15:35:00,92.06,92.15,92.03,92.12,86601.0,89.7816,89.8694,89.7524,89.8401,86601.0
2024-05-17 15:40:00,92.12,92.17,92.02,92.07,110409.0,89.8401,89.8889,89.7426,89.7914,110409.0
2024-05-17 15:45:00,92.06,92.08,92.01,92.04,153845.0,89.7816,89.8011,89.7329,89.7621,153845.0
2024-05-17 15:50:00,92.03,92.14,91.99,92.09,347814.0,89.7524,89.8596,89.7133,89.8109,347814.0
2024-05-17 15:55:00,92.09,92.19,92.08,92.19,499153.0,89.8109,89.9084,89.8011,89.9084,499153.0
2024-05-20 09:30:00,92.25,92.27,91.91,92.27,316464.0,89.9669,89.9864,89.6353,89.9864,316464.0
2024-05-20 09:35:00,92.27,92.37,92.13,92.21,167295.0,89.9864,90.0839,89.8499,89.9279,167295.0
2024-05-20 09:40:00,92.24,92.25,92.05,92.05,182511.0,89.9572,89.9669,89.7719,89.7719,182511.0
2024-05-20 09:45:00,92.06,92.48,92.04,92.39,101279.0,89.7816,90.1912,89.7621,90.1034,101279.0
2024-05-20 09:50:00,92.41,92.7,92.4,92.56,94465.0,90.123,90.4058,90.1132,90.2692,94465.0
2024-05-20 09:55:00,92.56,92.58,92.34,92.39,64624.0,90.2692,90.2887,90.0547,90.1034,64624.0
2024-05-20 10:00:00,92.39,92.43,92.26,92.28,59351.0,90.1034,90.1425,89.9767,89.9962,59351.0
2024-05-20 10:05:00,92.28,92.35,92.21,92.29,108636.0,89.9962,90.0644,89.9279,90.0059,108636.0
2024-05-20 10:10:00,92.28,92.46,92.26,92.36,82695.0,89.9962,90.1717,89.9767,90.0742,82695.0
2024-05-20 10:15:00,92.37,92.41,92.26,92.3,42876.0,90.0839,90.123,89.9767,90.0157,42876.0
2024-05-20 10:20:00,92.28,92.44,92.27,92.33,44435.0,89.9962,90.1522,89.9864,90.0449,44435.0
2024-05-20 10:25:00,92.31,92.37,92.26,92.31,38571.0,90.0254,90.0839,89.9767,90.0254,38571.0
2024-05-20 10:30:00,92.31,92.31,92.13,92.28,106734.0,90.0254,90.0254,89.8499,89.9962,106734.0
2024-05-20 10:35:00,92.27,92.28,92.13,92.16,116436.0,89.9864,89.9962,89.8499,89.8791,116436.0
2024-05-20 10:40:00,92.15,92.23,92.1,92.11,75491.0,89.8694,89.9474,89.8206,89.8304,75491.0
2024-05-20 10:45:00,92.12,92.13,92.06,92.08,41853.0,89.8401,89.8499,89.7816,89.8011,41853.0
2024-05-20 10:50:00,92.09,92.11,91.96,91.97,45833.0,89.8109,89.8304,89.6841,89.6938,45833.0
2024-05-20 10:55:00,91.98,91.99,91.91,91.97,56493.0,89.7036,89.7133,89.6353,89.6938,56493.0
2024-05-20 11:00:00,91.97,91.98,91.86,91.88,108531.0,89.6938,89.7036,89.5866,89.6061,108531.0
2024-05-20 11:05:00,91.89,91.9,91.76,91.8,106720.0,89.6158,89.6256,89.489,89.5281,106720.0
2024-05-20 11:10:00,91.81,91.86,91.67,91.69,58781.0,89.5378,89.5866,89.4013,89.4208,58781.0
2024-05-20 11:15:00,91.69,91.73,91.61,91.62,51141.0,89.4208,89.4598,89.3428,89.3525,51141.0
2024-05-20 11:20:00,91.62,91.64,91.59,91.62,57205.0,89.3525,89.372,89.3232,89.3525,57205.0
2024-05-20 11:25:00,91.61,91.64,91.59,91.62,64014.0,89.3428,89.372,89.3232,89.3525,64014.0
2024-05-20 11:30:00,91.63,91.74,91.61,91.71,106310.0,89.3623,89.4695,89.3428,89.4403,106310.0
2024-05-20 11:35:00,91.72,91.72,91.55,91.55,42983.0,89.45,89.45,89.2842,89.2842,42983.0
2024-05-20 11:40:00,91.55,91.56,91.4,91.43,67146.0,89.2842,89.294,89.138,89.1672,67146.0
2024-05-20 11:45:00,91.42,91.45,91.35,91.43,74983.0,89.1575,89.1867,89.0892,89.1672,74983.0
2024-05-20 11:50:00,91.42,91.43,91.26,91.27,78629.0,89.1575,89.1672,89.0014,89.0112,78629.0
2024-05-20 11:55:00,91.28,91.32,91.23,91.28,50768.0,89.0209,89.0599,88.9722,89.0209,50768.0
2024-05-20 12:00:00,91.29,91.4,91.28,91.37,60782.0,89.0307,89.138,89.0209,89.1087,60782.0
2024-05-20 12:05:00,91.37,91.44,91.34,91.37,46307.0,89.1087,89.177,89.0794,89.1087,46307.0
2024-05-20 12:10:00,91.37,91.41,91.34,91.4,41443.0,89.1087,89.1477,89.0794,89.138,41443.0
2024-05-20 12:15:00,91.4,91.41,91.29,91.31,40596.0,89.138,89.1477,89.0307,89.0502,40596.0
2024-05-20 12:20:00,91.3,91.31,91.24,91.24,45418.0,89.0404,89.0502,88.9819,88.9819,45418.0
2024-05-20 12:25:00,91.25,91.31,91.22,91.29,41866.0,88.9917,89.0502,88.9624,89.0307,41866.0
2024-05-20 12:30:00,91.29,91.34,91.27,91.29,31505.0,89.0307,89.0794,89.0112,89.0307,31505.0
2024-05-20 12:35:00,91.28,91.33,91.21,91.3,54558.0,89.0209,89.0697,88.9527,89.0404,54558.0
2024-05-20 12:40:00,91.31,91.39,91.27,91.31,57072.0,89.0502,89.1282,89.0112,89.0502,57072.0
2024-05-20 12:45:00,91.31,91.34,91.28,91.28,43226.0,89.0502,89.0794,89.0209,89.0209,43226.0
2024-05-20 12:50:00,91.28,91.31,91.24,91.24,34881.0,89.0209,89.0502,88.9819,88.9819,34881.0
2024-05-20 12:55:00,91.25,91.25,91.13,91.15,66978.0,88.9917,88.9917,88.8746,88.8941,66978.0
2024-05-20 13:00:00,91.15,91.19,91.09,91.09,60669.0,88.8941,88.9331,88.8356,88.8356,60669.0
2024-05-20 13:05:00,91.11,91.18,91.08,91.16,63935.0,88.8551,88.9234,88.8259,88.9039,63935.0
2024-05-20 13:10:00,91.16,91.2,91.14,91.2,75260.0,88.9039,88.9429,88.8844,88.9429,75260.0
2024-05-20 13:15:00,91.2,91.2,91.14,91.15,42870.0,88.9429,88.9429,88.8844,88.8941,42870.0
2024-05-20 13:20:00,91.15,91.23,91.12,91.15,62151.0,88.8941,88.9722,88.8649,88.8941,62151.0
2024-05-20 13:25:00,91.15,91.15,91.02,91.05,42773.0,88.8941,88.8941,88.7674,88.7966,42773.0
2024-05-20 13:30:00,91.04,91.06,91.01,91.04,71330.0,88.7869,88.8064,88.7576,88.7869,71330.0
2024-05-20 13:35:00,91.05,91.05,90.93,90.96,89674.0,88.7966,88.7966,88.6796,88.7088,89674.0
2024-05-20 13:40:00,90.98,90.98,90.93,90.96,45927.0,88.7283,88.7283,88.6796,88.7088,45927.0
2024-05-20 13:45:00,90.98,90.99,90.92,90.93,35170.0,88.7283,88.7381,88.6698,88.6796,35170.0
2024-05-20 13:50:00,90.94,91.03,90.93,90.97,75275.0,88.6893,88.7771,88.6796,88.7186,75275.0
2024-05-20 13:55:00,90.98,91.09,90.97,91.06,42503.0,88.7283,88.8356,88.7186,88.8064,42503.0
2024-05-20 14:00:00,91.06,91.08,91.03,91.06,53183.0,88.8064,88.8259,88.7771,88.8064,53183.0
2024-05-20 14:05:00,91.06,91.07,90.87,90.91,80395.0,88.8064,88.8161,88.6211,88.6601,80395.0
2024-05-20 14:10:00,90.92,90.98,90.87,90.87,35550.0,88.6698,88.7283,88.6211,88.6211,35550.0
2024-05-20 14:15:00,90.87,90.93,90.83,90.88,65566.0,88.6211,88.6796,88.5821,88.6308,65566.0
2024-05-20 14:20:00,90.88,90.95,90.87,90.92,117974.0,88.6308,88.6991,88.6211,88.6698,117974.0
2024-05-20 14:25:00,90.92,91.12,90.92,91.1,49765.0,88.6698,88.8649,88.6698,88.8454,49765.0
2024-05-20 14:30:00,91.11,91.23,91.1,91.15,95439.0,88.8551,88.9722,88.8454,88.8941,95439.0
2024-05-20 14:35:00,91.15,91.21,91.1,91.19,40373.0,88.8941,88.9527,88.8454,88.9331,40373.0
2024-05-20 14:40:00,91.19,91.27,91.18,91.24,39806.0,88.9331,89.0112,88.9234,88.9819,39806.0
2024-05-20 14:45:00,91.25,91.25,91.2,91.23,42693.0,88.9917,88.9917,88.9429,88.9722,42693.0
2024-05-20 14:50:00,91.23,91.24,91.19,91.21,41606.0,88.9722,88.9819,88.9331,88.9527,41606.0
2024-05-20 14:55:00,91.21,91.32,91.2,91.31,78115.0,88.9527,89.0599,88.9429,89.0502,78115.0
2024-05-20 15:00:00,91.31,91.4,91.26,91.4,64140.0,89.0502,89.138,89.0014,89.138,64140.0
2024-05-20 15:05:00,91.39,91.42,91.34,91.41,50143.0,89.1282,89.1575,89.0794,89.1477,50143.0
2024-05-20 15:10:00,91.42,91.46,91.36,91.36,50663.0,89.1575,89.1965,89.0989,89.0989,50663.0
2024-05-20 15:15:00,91.37,91.47,91.36,91.44,80528.0,89.1087,89.2062,89.0989,89.177,80528.0
2024-05-20 15:20:00,91.45,91.54,91.44,91.52,57235.0,89.1867,89.2745,89.177,89.255,57235.0
2024-05-20 15:25:00,91.52,91.59,91.51,91.58,65720.0,89.255,89.3232,89.2452,89.3135,65720.0
2024-05-20 15:30:00,91.58,91.6,91.46,91.47,103165.0,89.3135,89.333,89.1965,89.2062,103165.0
2024-05-20 15:35:00,91.46,91.59,91.44,91.58,75362.0,89.1965,89.3232,89.177,89.3135,75362.0
2024-05-20 15:40:00,91.58,91.61,91.47,91.49,88825.0,89.3135,89.3428,89.2062,89.2257,88825.0
2024-05-20 15:45:00,91.49,91.49,91.39,91.42,107494.0,89.2257,89.2257,89.1282,89.1575,107494.0
2024-05-20 15:50:00,91.41,91.62,91.41,91.62,183029.0,89.1477,89.3525,89.1477,89.3525,183029.0
2024-05-20 15:55:00,91.61,91.8,91.56,91.78,455241.0,89.3428,89.5281,89.294,89.5085,455241.0
2024-05-21 09:30:00,91.57,91.77,91.45,91.55,244061.0,89.3037,89.4988,89.1867,89.2842,244061.0
2024-05-21 09:35:00,91.53,91.81,91.53,91.79,82125.0,89.2647,89.5378,89.2647,89.5183,82125.0
2024-05-21 09:40:00,91.79,91.84,91.67,91.78,48133.0,89.5183,89.5671,89.4013,89.5085,48133.0
2024-05-21 09:45:00,91.76,91.96,91.75,91.9,50314.0,89.489,89.6841,89.4793,89.6256,50314.0
2024-05-21 09:50:00,91.9,91.98,91.85,91.87,36666.0,89.6256,89.7036,89.5768,89.5963,36666.0
2024-05-21 09:55:00,91.88,92.0,91.83,92.0,92058.0,89.6061,89.7231,89.5573,89.7231,92058.0
2024-05-21 10:00:00,92.0,92.0,91.88,91.93,42816.0,89.7231,89.7231,89.6061,89.6548,42816.0
2024-05-21 10:05:00,91.92,92.01,91.86,91.88,62294.0,89.6451,89.7329,89.5866,89.6061,62294.0
2024-05-21 10:10:00,91.89,91.91,91.78,91.79,71076.0,89.6158,89.6353,89.5085,89.5183,71076.0
2024-05-21 10:15:00,91.79,91.79,91.69,91.76,55367.0,89.5183,89.5183,89.4208,89.489,55367.0
2024-05-21 10:20:00,91.77,91.9,91.77,91.86,35937.0,89.4988,89.6256,89.4988,89.5866,35937.0
2024-05-21 10:25:00,91.86,91.97,91.83,91.84,46231.0,89.5866,89.6938,89.5573,89.5671,46231.0
2024-05-21 10:30:00,91.84,91.92,91.81,91.86,98196.0,89.5671,89.6451,89.5378,89.5866,98196.0
2024-05-21 10:35:00,91.86,92.11,91.86,92.05,110171.0,89.5866,89.8304,89.5866,89.7719,110171.0
2024-05-21 10:40:00,92.08,92.18,92.05,92.17,47326.0,89.8011,89.8986,89.7719,89.8889,47326.0
2024-05-21 10:45:00,92.16,92.16,92.08,92.12,68674.0,89.8791,89.8791,89.8011,89.8401,68674.0
2024-05-21 10:50:00,92.11,92.13,92.03,92.08,59330.0,89.8304,89.8499,89.7524,89.8011,59330.0
2024-05-21 10:55:00,92.08,92.17,91.98,92.01,78476.0,89.8011,89.8889,89.7036,89.7329,78476.0
2024-05-21 11:00:00,92.01,92.04,91.98,92.02,41075.0,89.7329,89.7621,89.7036,89.7426,41075.0
2024-05-21 11:05:00,92.01,92.04,91.98,92.01,105723.0,89.7329,89.7621,89.7036,89.7329,105723.0
2024-05-21 11:10:00,92.01,92.17,91.99,92.14,53471.0,89.7329,89.8889,89.7133,89.8596,53471.0
2024-05-21 11:15:00,92.15,92.31,92.14,92.29,66217.0,89.8694,90.0254,89.8596,90.0059,66217.0
2024-05-21 11:20:00,92.29,92.36,92.27,92.34,48634.0,90.0059,90.0742,89.9864,90.0547,48634.0
2024-05-21 11:25:00,92.34,92.38,92.33,92.35,43533.0,90.0547,90.0937,90.0449,90.0644,43533.0
2024-05-21 11:30:00,92.36,92.36,92.22,92.31,78880.0,90.0742,90.0742,89.9377,90.0254,78880.0
2024-05-21 11:35:00,92.31,92.41,92.31,92.37,36379.0,90.0254,90.123,90.0254,90.0839,36379.0
2024-05-21 11:40:00,92.37,92.37,92.25,92.28,42911.0,90.0839,90.0839,89.9669,89.9962,42911.0
2024-05-21 11:45:00,92.29,92.3,92.18,92.22,45428.0,90.0059,90.0157,89.8986,89.9377,45428.0
2024-05-21 11:50:00,92.23,92.23,92.14,92.2,45281.0,89.9474,89.9474,89.8596,89.9182,45281.0
2024-05-21 11:55:00,92.22,92.23,92.15,92.16,30257.0,89.9377,89.9474,89.8694,89.8791,30257.0
2024-05-21 12:00:00,92.15,92.16,91.92,91.94,43624.0,89.8694,89.8791,89.6451,89.6646,43624.0
2024-05-21 12:05:00,91.94,92.01,91.86,91.98,68180.0,89.6646,89.7329,89.5866,89.7036,68180.0
2024-05-21 12:10:00,92.0,92.02,91.96,91.98,34915.0,89.7231,89.7426,89.6841,89.7036,34915.0
2024-05-21 12:15:00,91.98,92.09,91.95,92.09,29342.0,89.7036,89.8109,89.6743,89.8109,29342.0
2024-05-21 12:20:00,92.08,92.09,92.04,92.08,52867.0,89.8011,89.8109,89.7621,89.8011,52867.0
2024-05-21 12:25:00,92.09,92.11,92.05,92.1,28074.0,89.8109,89.8304,89.7719,89.8206,28074.0
2024-05-21 12:30:00,92.1,92.14,92.09,92.09,31312.0,89.8206,89.8596,89.8109,89.8109,31312.0
2024-05-21 12:35:00,92.09,92.1,92.06,92.09,29858.0,89.8109,89.8206,89.7816,89.8109,29858.0
2024-05-21 12:40:00,92.09,92.14,92.04,92.06,37133.0,89.8109,89.8596,89.7621,89.7816,37133.0
2024-05-21 12:45:00,92.06,92.11,92.04,92.1,29782.0,89.7816,89.8304,89.7621,89.8206,29782.0
2024-05-21 12:50:00,92.11,92.16,92.1,92.14,29378.0,89.8304,89.8791,89.8206,89.8596,29378.0
2024-05-21 12:55:00,92.15,92.16,92.11,92.15,27763.0,89.8694,89.8791,89.8304,89.8694,27763.0
2024-05-21 13:00:00,92.15,92.16,92.13,92.16,26415.0,89.8694,89.8791,89.8499,89.8791,26415.0
2024-05-21 13:05:00,92.16,92.19,92.14,92.18,33056.0,89.8791,89.9084,89.8596,89.8986,33056.0
2024-05-21 13:10:00,92.16,92.19,92.08,92.16,23728.0,89.8791,89.9084,89.8011,89.8791,23728.0
2024-05-21 13:15:00,92.15,92.17,92.13,92.16,21198.0,89.8694,89.8889,89.8499,89.8791,21198.0
2024-05-21 13:20:00,92.15,92.17,92.05,92.06,43347.0,89.8694,89.8889,89.7719,89.7816,43347.0
2024-05-21 13:25:00,92.06,92.13,92.05,92.13,31185.0,89.7816,89.8499,89.7719,89.8499,31185.0
2024-05-21 13:30:00,92.14,92.15,92.05,92.08,30968.0,89.8596,89.8694,89.7719,89.8011,30968.0
2024-05-21 13:35:00,92.06,92.12,92.06,92.1,43166.0,89.7816,89.8401,89.7816,89.8206,43166.0
2024-05-21 13:40:00,92.12,92.18,92.1,92.18,18380.0,89.8401,89.8986,89.8206,89.8986,18380.0
2024-05-21 13:45:00,92.18,92.19,92.1,92.12,29461.0,89.8986,89.9084,89.8206,89.8401,29461.0
2024-05-21 13:50:00,92.13,92.2,92.09,92.18,28684.0,89.8499,89.9182,89.8109,89.8986,28684.0
2024-05-21 13:55:00,92.19,92.21,92.14,92.17,41551.0,89.9084,89.9279,89.8596,89.8889,41551.0
2024-05-21 14:00:00,92.18,92.18,92.05,92.09,32208.0,89.8986,89.8986,89.7719,89.8109,32208.0
2024-05-21 14:05:00,92.09,92.17,92.08,92.15,39383.0,89.8109,89.8889,89.8011,89.8694,39383.0
2024-05-21 14:10:00,92.14,92.17,92.11,92.11,30914.0,89.8596,89.8889,89.8304,89.8304,30914.0
2024-05-21 14:15:00,92.12,92.17,92.1,92.17,43623.0,89.8401,89.8889,89.8206,89.8889,43623.0
2024-05-21 14:20:00,92.17,92.21,92.16,92.19,36880.0,89.8889,89.9279,89.8791,89.9084,36880.0
2024-05-21 14:25:00,92.18,92.24,92.18,92.22,30264.0,89.8986,89.9572,89.8986,89.9377,30264.0
2024-05-21 14:30:00,92.22,92.24,92.19,92.23,34872.0,89.9377,89.9572,89.9084,89.9474,34872.0
2024-05-21 14:35:00,92.22,92.24,92.2,92.21,30070.0,89.9377,89.9572,89.9182,89.9279,30070.0
2024-05-21 14:40:00,92.22,92.22,92.15,92.19,61752.0,89.9377,89.9377,89.8694,89.9084,61752.0
2024-05-21 14:45:00,92.19,92.23,92.18,92.23,78050.0,89.9084,89.9474,89.8986,89.9474,78050.0
2024-05-21 14:50:00,92.23,92.33,92.22,92.3,56027.0,89.9474,90.0449,89.9377,90.0157,56027.0
2024-05-21 14:55:00,92.3,92.37,92.28,92.35,50512.0,90.0157,90.0839,89.9962,90.0644,50512.0
2024-05-21 15:00:00,92.35,92.38,92.31,92.33,66303.0,90.0644,90.0937,90.0254,90.0449,66303.0
2024-05-21 15:05:00,92.33,92.36,92.32,92.35,65428.0,90.0449,90.0742,90.0352,90.0644,65428.0
2024-05-21 15:10:00,92.35,92.42,92.34,92.35,48742.0,90.0644,90.1327,90.0547,90.0644,48742.0
2024-05-21 15:15:00,92.35,92.38,92.35,92.38,41082.0,90.0644,90.0937,90.0644,90.0937,41082.0
2024-05-21 15:20:00,92.38,92.4,92.34,92.39,39616.0,90.0937,90.1132,90.0547,90.1034,39616.0
2024-05-21 15:25:00,92.39,92.44,92.38,92.44,41368.0,90.1034,90.1522,90.0937,90.1522,41368.0
2024-05-21 15:30:00,92.44,92.49,92.43,92.46,68624.0,90.1522,90.201,90.1425,90.1717,68624.0
2024-05-21 15:35:00,92.47,92.54,92.44,92.45,63975.0,90.1815,90.2497,90.1522,90.162,63975.0
2024-05-21 15:40:00,92.45,92.51,92.41,92.49,111000.0,90.162,90.2205,90.123,90.201,111000.0
2024-05-21 15:45:00,92.49,92.57,92.48,92.52,95711.0,90.201,90.279,90.1912,90.2302,95711.0
2024-05-21 15:50:00,92.52,92.68,92.51,92.68,173559.0,90.2302,90.3863,90.2205,90.3863,173559.0
2024-05-21 15:55:00,92.68,92.85,92.63,92.83,464346.0,90.3863,90.5521,90.3375,90.5326,464346.0
2024-05-22 09:30:00,91.95,92.25,91.74,91.78,272781.0,89.6743,89.9669,89.4695,89.5085,272781.0
2024-05-22 09:35:00,91.78,92.12,91.65,92.02,146935.0,89.5085,89.8401,89.3818,89.7426,146935.0
2024-05-22 09:40:00,92.04,92.12,91.99,92.07,61982.0,89.7621,89.8401,89.7133,89.7914,61982.0
2024-05-22 09:45:00,92.06,92.15,92.01,92.14,77692.0,89.7816,89.8694,89.7329,89.8596,77692.0
2024-05-22 09:50:00,92.13,92.23,92.05,92.16,49858.0,89.8499,89.9474,89.7719,89.8791,49858.0
2024-05-22 09:55:00,92.16,92.23,92.01,92.09,149268.0,89.8791,89.9474,89.7329,89.8109,149268.0
2024-05-22 10:00:00,92.09,92.13,92.01,92.09,130997.0,89.8109,89.8499,89.7329,89.8109,130997.0
2024-05-22 10:05:00,92.09,92.22,92.04,92.16,74618.0,89.8109,89.9377,89.7621,89.8791,74618.0
2024-05-22 10:10:00,92.16,92.44,92.16,92.41,32266.0,89.8791,90.1522,89.8791,90.123,32266.0
2024-05-22 10:15:00,92.41,92.69,92.4,92.69,69972.0,90.123,90.396,90.1132,90.396,69972.0
2024-05-22 10:20:00,92.7,92.75,92.62,92.68,61210.0,90.4058,90.4545,90.3278,90.3863,61210.0
2024-05-22 10:25:00,92.68,92.73,92.54,92.57,46042.0,90.3863,90.435,90.2497,90.279,46042.0
2024-05-22 10:30:00,92.56,92.61,92.38,92.39,61157.0,90.2692,90.318,90.0937,90.1034,61157.0
2024-05-22 10:35:00,92.39,92.44,92.29,92.31,72030.0,90.1034,90.1522,90.0059,90.0254,72030.0
2024-05-22 10:40:00,92.31,92.46,92.3,92.33,67468.0,90.0254,90.1717,90.0157,90.0449,67468.0
2024-05-22 10:45:00,92.33,92.46,92.31,92.44,33964.0,90.0449,90.1717,90.0254,90.1522,33964.0
2024-05-22 10:50:00,92.44,92.46,92.39,92.42,34153.0,90.1522,90.1717,90.1034,90.1327,34153.0
2024-05-22 10:55:00,92.42,92.43,92.36,92.4,52887.0,90.1327,90.1425,90.0742,90.1132,52887.0
2024-05-22 11:00:00,92.41,92.55,92.39,92.48,77190.0,90.123,90.2595,90.1034,90.1912,77190.0
2024-05-22 11:05:00,92.49,92.58,92.45,92.51,27033.0,90.201,90.2887,90.162,90.2205,27033.0
2024-05-22 11:10:00,92.52,92.53,92.44,92.45,37635.0,90.2302,90.24,90.1522,90.162,37635.0
2024-05-22 11:15:00,92.45,92.51,92.42,92.47,83028.0,90.162,90.2205,90.1327,90.1815,83028.0
2024-05-22 11:20:00,92.48,92.52,92.41,92.45,50067.0,90.1912,90.2302,90.123,90.162,50067.0
2024-05-22 11:25:00,92.47,92.51,92.45,92.45,45368.0,90.1815,90.2205,90.162,90.162,45368.0
2024-05-22 11:30:00,92.45,92.51,92.42,92.5,41393.0,90.162,90.2205,90.1327,90.2107,41393.0
2024-05-22 11:35:00,92.49,92.5,92.43,92.43,52747.0,90.201,90.2107,90.1425,90.1425,52747.0
2024-05-22 11:40:00,92.44,92.45,92.38,92.44,44780.0,90.1522,90.162,90.0937,90.1522,44780.0
2024-05-22 11:45:00,92.45,92.53,92.43,92.52,23525.0,90.162,90.24,90.1425,90.2302,23525.0
2024-05-22 11:50:00,92.52,92.52,92.39,92.44,33792.0,90.2302,90.2302,90.1034,90.1522,33792.0
2024-05-22 11:55:00,92.43,92.55,92.43,92.49,21129.0,90.1425,90.2595,90.1425,90.201,21129.0
2024-05-22 12:00:00,92.5,92.55,92.49,92.53,23312.0,90.2107,90.2595,90.201,90.24,23312.0
2024-05-22 12:05:00,92.53,92.58,92.47,92.47,33519.0,90.24,90.2887,90.1815,90.1815,33519.0
2024-05-22 12:10:00,92.48,92.52,92.47,92.52,16559.0,90.1912,90.2302,90.1815,90.2302,16559.0
2024-05-22 12:15:00,92.53,92.56,92.5,92.54,23342.0,90.24,90.2692,90.2107,90.2497,23342.0
2024-05-22 12:20:00,92.54,92.63,92.52,92.63,22800.0,90.2497,90.3375,90.2302,90.3375,22800.0
2024-05-22 12:25:00,92.64,92.69,92.62,92.68,19050.0,90.3473,90.396,90.3278,90.3863,19050.0
2024-05-22 12:30:00,92.68,92.68,92.62,92.67,20473.0,90.3863,90.3863,90.3278,90.3765,20473.0
2024-05-22 12:35:00,92.66,92.71,92.58,92.58,80499.0,90.3668,90.4155,90.2887,90.2887,80499.0
2024-05-22 12:40:00,92.59,92.69,92.59,92.62,21379.0,90.2985,90.396,90.2985,90.3278,21379.0
2024-05-22 12:45:00,92.62,92.69,92.62,92.68,22952.0,90.3278,90.396,90.3278,90.3863,22952.0
2024-05-22 12:50:00,92.68,92.72,92.67,92.72,27488.0,90.3863,90.4253,90.3765,90.4253,27488.0
2024-05-22 12:55:00,92.71,92.76,92.69,92.69,25857.0,90.4155,90.4643,90.396,90.396,25857.0
2024-05-22 13:00:00,92.69,92.71,92.67,92.69,36609.0,90.396,90.4155,90.3765,90.396,36609.0
2024-05-22 13:05:00,92.7,92.71,92.67,92.68,21525.0,90.4058,90.4155,90.3765,90.3863,21525.0
2024-05-22 13:10:00,92.68,92.7,92.67,92.67,20574.0,90.3863,90.4058,90.3765,90.3765,20574.0
2024-05-22 13:15:00,92.69,92.69,92.65,92.68,28484.0,90.396,90.396,90.357,90.3863,28484.0
2024-05-22 13:20:00,92.68,92.74,92.67,92.69,31795.0,90.3863,90.4448,90.3765,90.396,31795.0
2024-05-22 13:25:00,92.69,92.7,92.67,92.7,47556.0,90.396,90.4058,90.3765,90.4058,47556.0
2024-05-22 13:30:00,92.69,92.72,92.67,92.72,28588.0,90.396,90.4253,90.3765,90.4253,28588.0
2024-05-22 13:35:00,92.71,92.72,92.51,92.55,58563.0,90.4155,90.4253,90.2205,90.2595,58563.0
2024-05-22 13:40:00,92.55,92.56,92.39,92.4,37789.0,90.2595,90.2692,90.1034,90.1132,37789.0
2024-05-22 13:45:00,92.4,92.45,92.4,92.41,25645.0,90.1132,90.162,90.1132,90.123,25645.0
2024-05-22 13:50:00,92.42,92.48,92.37,92.39,49219.0,90.1327,90.1912,90.0839,90.1034,49219.0
2024-05-22 13:55:00,92.39,92.46,92.38,92.42,34133.0,90.1034,90.1717,90.0937,90.1327,34133.0
2024-05-22 14:00:00,92.43,92.49,92.28,92.37,64277.0,90.1425,90.201,89.9962,90.0839,64277.0
2024-05-22 14:05:00,92.37,92.45,92.37,92.4,32990.0,90.0839,90.162,90.0839,90.1132,32990.0
2024-05-22 14:10:00,92.4,92.44,92.36,92.39,29725.0,90.1132,90.1522,90.0742,90.1034,29725.0
2024-05-22 14:15:00,92.4,92.49,92.38,92.48,44982.0,90.1132,90.201,90.0937,90.1912,44982.0
2024-05-22 14:20:00,92.49,92.49,92.4,92.47,51431.0,90.201,90.201,90.1132,90.1815,51431.0
2024-05-22 14:25:00,92.47,92.48,92.42,92.44,49663.0,90.1815,90.1912,90.1327,90.1522,49663.0
2024-05-22 14:30:00,92.44,92.49,92.38,92.41,48106.0,90.1522,90.201,90.0937,90.123,48106.0
2024-05-22 14:35:00,92.42,92.45,92.38,92.42,34113.0,90.1327,90.162,90.0937,90.1327,34113.0
2024-05-22 14:40:00,92.42,92.44,92.38,92.4,49611.0,90.1327,90.1522,90.0937,90.1132,49611.0
2024-05-22 14:45:00,92.39,92.43,92.38,92.43,43161.0,90.1034,90.1425,90.0937,90.1425,43161.0
2024-05-22 14:50:00,92.43,92.44,92.37,92.38,39980.0,90.1425,90.1522,90.0839,90.0937,39980.0
2024-05-22 14:55:00,92.39,92.4,92.34,92.39,53868.0,90.1034,90.1132,90.0547,90.1034,53868.0
2024-05-22 15:00:00,92.39,92.42,92.37,92.41,38688.0,90.1034,90.1327,90.0839,90.123,38688.0
2024-05-22 15:05:00,92.41,92.42,92.39,92.41,52539.0,90.123,90.1327,90.1034,90.123,52539.0
2024-05-22 15:10:00,92.4,92.42,92.35,92.4,54221.0,90.1132,90.1327,90.0644,90.1132,54221.0
2024-05-22 15:15:00,92.4,92.44,92.32,92.37,49445.0,90.1132,90.1522,90.0352,90.0839,49445.0
2024-05-22 15:20:00,92.37,92.44,92.36,92.42,52195.0,90.0839,90.1522,90.0742,90.1327,52195.0
2024-05-22 15:25:00,92.42,92.42,92.34,92.35,73789.0,90.1327,90.1327,90.0547,90.0644,73789.0
2024-05-22 15:30:00,92.36,92.46,92.35,92.44,83691.0,90.0742,90.1717,90.0644,90.1522,83691.0
2024-05-22 15:35:00,92.44,92.47,92.39,92.4,73062.0,90.1522,90.1815,90.1034,90.1132,73062.0
2024-05-22 15:40:00,92.4,92.44,92.39,92.41,80757.0,90.1132,90.1522,90.1034,90.123,80757.0
2024-05-22 15:45:00,92.41,92.44,92.31,92.35,150165.0,90.123,90.1522,90.0254,90.0644,150165.0
2024-05-22 15:50:00,92.36,92.51,92.34,92.5,159728.0,90.0742,90.2205,90.0547,90.2107,159728.0
2024-05-22 15:55:00,92.5,92.55,92.48,92.5,275486.0,90.2107,90.2595,90.1912,90.2107,275486.0
2024-05-23 09:30:00,92.45,92.53,91.85,91.98,250437.0,90.162,90.24,89.5768,89.7036,250437.0
2024-05-23 09:35:00,91.98,92.08,91.83,92.01,124199.0,89.7036,89.8011,89.5573,89.7329,124199.0
2024-05-23 09:40:00,92.0,92.24,91.97,92.23,68663.0,89.7231,89.9572,89.6938,89.9474,68663.0
2024-05-23 09:45:00,92.22,92.22,91.94,92.02,66861.0,89.9377,89.9377,89.6646,89.7426,66861.0
2024-05-23 09:50:00,92.03,92.08,91.99,92.01,52441.0,89.7524,89.8011,89.7133,89.7329,52441.0
2024-05-23 09:55:00,92.03,92.4,92.03,92.4,53999.0,89.7524,90.1132,89.7524,90.1132,53999.0
2024-05-23 10:00:00,92.39,92.58,92.22,92.27,127443.0,90.1034,90.2887,89.9377,89.9864,127443.0
2024-05-23 10:05:00,92.28,92.3,92.17,92.2,38706.0,89.9962,90.0157,89.8889,89.9182,38706.0
2024-05-23 10:10:00,92.23,92.36,92.05,92.08,33812.0,89.9474,90.0742,89.7719,89.8011,33812.0
2024-05-23 10:15:00,92.09,92.09,91.89,91.91,129866.0,89.8109,89.8109,89.6158,89.6353,129866.0
2024-05-23 10:20:00,91.91,91.96,91.77,91.78,117271.0,89.6353,89.6841,89.4988,89.5085,117271.0
2024-05-23 10:25:00,91.81,91.84,91.73,91.81,52827.0,89.5378,89.5671,89.4598,89.5378,52827.0
2024-05-23 10:30:00,91.81,91.81,91.72,91.77,58609.0,89.5378,89.5378,89.45,89.4988,58609.0
2024-05-23 10:35:00,91.77,91.96,91.77,91.96,37266.0,89.4988,89.6841,89.4988,89.6841,37266.0
2024-05-23 10:40:00,91.95,91.98,91.86,91.87,31111.0,89.6743,89.7036,89.5866,89.5963,31111.0
2024-05-23 10:45:00,91.86,91.95,91.86,91.88,41280.0,89.5866,89.6743,89.5866,89.6061,41280.0
2024-05-23 10:50:00,91.88,91.88,91.72,91.79,27922.0,89.6061,89.6061,89.45,89.5183,27922.0
2024-05-23 10:55:00,91.77,91.84,91.73,91.84,34523.0,89.4988,89.5671,89.4598,89.5671,34523.0
2024-05-23 11:00:00,91.83,91.88,91.82,91.86,33136.0,89.5573,89.6061,89.5476,89.5866,33136.0
2024-05-23 11:05:00,91.87,91.87,91.74,91.77,33171.0,89.5963,89.5963,89.4695,89.4988,33171.0
2024-05-23 11:10:00,91.78,91.78,91.69,91.71,47937.0,89.5085,89.5085,89.4208,89.4403,47937.0
2024-05-23 11:15:00,91.7,91.72,91.66,91.68,82407.0,89.4305,89.45,89.3915,89.411,82407.0
2024-05-23 11:20:00,91.69,91.7,91.61,91.67,87954.0,89.4208,89.4305,89.3428,89.4013,87954.0
2024-05-23 11:25:00,91.67,91.7,91.65,91.68,58303.0,89.4013,89.4305,89.3818,89.411,58303.0
2024-05-23 11:30:00,91.68,91.79,91.68,91.79,52924.0,89.411,89.5183,89.411,89.5183,52924.0
2024-05-23 11:35:00,91.79,91.97,91.73,91.96,97532.0,89.5183,89.6938,89.4598,89.6841,97532.0
2024-05-23 11:40:00,91.96,91.98,91.81,91.81,37248.0,89.6841,89.7036,89.5378,89.5378,37248.0
2024-05-23 11:45:00,91.83,91.83,91.77,91.78,17973.0,89.5573,89.5573,89.4988,89.5085,17973.0
2024-05-23 11:50:00,91.78,91.99,91.77,91.98,33835.0,89.5085,89.7133,89.4988,89.7036,33835.0
2024-05-23 11:55:00,91.98,92.03,91.91,91.93,59968.0,89.7036,89.7524,89.6353,89.6548,59968.0
2024-05-23 12:00:00,91.92,92.06,91.92,91.95,34731.0,89.6451,89.7816,89.6451,89.6743,34731.0
2024-05-23 12:05:00,91.96,92.0,91.92,92.0,23852.0,89.6841,89.7231,89.6451,89.7231,23852.0
2024-05-23 12:10:00,92.0,92.02,91.95,91.98,32523.0,89.7231,89.7426,89.6743,89.7036,32523.0
2024-05-23 12:15:00,91.99,92.16,91.98,92.16,71681.0,89.7133,89.8791,89.7036,89.8791,71681.0
2024-05-23 12:20:00,92.16,92.16,92.07,92.11,26919.0,89.8791,89.8791,89.7914,89.8304,26919.0
2024-05-23 12:25:00,92.11,92.16,92.1,92.15,24769.0,89.8304,89.8791,89.8206,89.8694,24769.0
2024-05-23 12:30:00,92.16,92.16,92.07,92.08,31480.0,89.8791,89.8791,89.7914,89.8011,31480.0
2024-05-23 12:35:00,92.08,92.18,92.07,92.15,28981.0,89.8011,89.8986,89.7914,89.8694,28981.0
2024-05-23 12:40:00,92.15,92.15,92.03,92.08,26693.0,89.8694,89.8694,89.7524,89.8011,26693.0
2024-05-23 12:45:00,92.08,92.12,92.02,92.03,52823.0,89.8011,89.8401,89.7426,89.7524,52823.0
2024-05-23 12:50:00,92.04,92.05,92.0,92.0,24683.0,89.7621,89.7719,89.7231,89.7231,24683.0
2024-05-23 12:55:00,92.0,92.02,91.94,91.96,35863.0,89.7231,89.7426,89.6646,89.6841,35863.0
2024-05-23 13:00:00,91.96,92.0,91.91,92.0,29415.0,89.6841,89.7231,89.6353,89.7231,29415.0
2024-05-23 13:05:00,91.99,92.02,91.89,91.94,72627.0,89.7133,89.7426,89.6158,89.6646,72627.0
2024-05-23 13:10:00,91.94,92.03,91.93,92.01,33887.0,89.6646,89.7524,89.6548,89.7329,33887.0
2024-05-23 13:15:00,92.0,92.02,91.94,91.98,36502.0,89.7231,89.7426,89.6646,89.7036,36502.0
2024-05-23 13:20:00,91.97,92.0,91.9,91.95,75888.0,89.6938,89.7231,89.6256,89.6743,75888.0
2024-05-23 13:25:00,91.95,92.0,91.91,91.98,40132.0,89.6743,89.7231,89.6353,89.7036,40132.0
2024-05-23 13:30:00,91.98,91.99,91.86,91.86,55587.0,89.7036,89.7133,89.5866,89.5866,55587.0
2024-05-23 13:35:00,91.87,91.88,91.7,91.7,50668.0,89.5963,89.6061,89.4305,89.4305,50668.0
2024-05-23 13:40:00,91.68,91.74,91.64,91.66,62350.0,89.411,89.4695,89.372,89.3915,62350.0
2024-05-23 13:45:00,91.65,91.72,91.62,91.63,123988.0,89.3818,89.45,89.3525,89.3623,123988.0
2024-05-23 13:50:00,91.64,91.66,91.55,91.57,136817.0,89.372,89.3915,89.2842,89.3037,136817.0
2024-05-23 13:55:00,91.56,91.59,91.53,91.55,40999.0,89.294,89.3232,89.2647,89.2842,40999.0
2024-05-23 14:00:00,91.55,91.55,91.42,91.48,113751.0,89.2842,89.2842,89.1575,89.216,113751.0
2024-05-23 14:05:00,91.48,91.49,91.33,91.37,34697.0,89.216,89.2257,89.0697,89.1087,34697.0
2024-05-23 14:10:00,91.36,91.4,91.34,91.36,39427.0,89.0989,89.138,89.0794,89.0989,39427.0
2024-05-23 14:15:00,91.33,91.39,91.22,91.25,64310.0,89.0697,89.1282,88.9624,88.9917,64310.0
2024-05-23 14:20:00,91.25,91.33,91.24,91.33,35784.0,88.9917,89.0697,88.9819,89.0697,35784.0
2024-05-23 14:25:00,91.33,91.35,91.28,91.29,44922.0,89.0697,89.0892,89.0209,89.0307,44922.0
2024-05-23 14:30:00,91.29,91.35,91.26,91.33,59118.0,89.0307,89.0892,89.0014,89.0697,59118.0
2024-05-23 14:35:00,91.32,91.38,91.3,91.37,44125.0,89.0599,89.1184,89.0404,89.1087,44125.0
2024-05-23 14:40:00,91.37,91.38,91.33,91.35,37843.0,89.1087,89.1184,89.0697,89.0892,37843.0
2024-05-23 14:45:00,91.35,91.38,91.33,91.38,35269.0,89.0892,89.1184,89.0697,89.1184,35269.0
2024-05-23 14:50:00,91.37,91.39,91.33,91.35,34166.0,89.1087,89.1282,89.0697,89.0892,34166.0
2024-05-23 14:55:00,91.36,91.37,91.31,91.33,73418.0,89.0989,89.1087,89.0502,89.0697,73418.0
2024-05-23 15:00:00,91.32,91.39,91.31,91.31,42075.0,89.0599,89.1282,89.0502,89.0502,42075.0
2024-05-23 15:05:00,91.32,91.36,91.29,91.3,53151.0,89.0599,89.0989,89.0307,89.0404,53151.0
2024-05-23 15:10:00,91.3,91.32,91.26,91.31,53109.0,89.0404,89.0599,89.0014,89.0502,53109.0
2024-05-23 15:15:00,91.3,91.31,91.24,91.27,76436.0,89.0404,89.0502,88.9819,89.0112,76436.0
2024-05-23 15:20:00,91.28,91.35,91.18,91.25,155838.0,89.0209,89.0892,88.9234,88.9917,155838.0
2024-05-23 15:25:00,91.26,91.3,91.19,91.22,92925.0,89.0014,89.0404,88.9331,88.9624,92925.0
2024-05-23 15:30:00,91.22,91.28,91.19,91.23,121133.0,88.9624,89.0209,88.9331,88.9722,121133.0
2024-05-23 15:35:00,91.23,91.28,91.22,91.28,105574.0,88.9722,89.0209,88.9624,89.0209,105574.0
2024-05-23 15:40:00,91.28,91.3,91.24,91.24,168301.0,89.0209,89.0404,88.9819,88.9819,168301.0
2024-05-23 15:45:00,91.23,91.32,91.15,91.32,89150.0,88.9722,89.0599,88.8941,89.0599,89150.0
2024-05-23 15:50:00,91.34,91.47,91.34,91.43,153956.0,89.0794,89.2062,89.0794,89.1672,153956.0
2024-05-23 15:55:00,91.43,91.45,91.36,91.4,506196.0,89.1672,89.1867,89.0989,89.138,506196.0
2024-05-24 09:30:00,91.77,92.0,91.58,91.73,271138.0,89.4988,89.7231,89.3135,89.4598,271138.0
2024-05-24 09:35:00,91.74,92.16,91.74,92.12,126290.0,89.4695,89.8791,89.4695,89.8401,126290.0
2024-05-24 09:40:00,92.14,92.21,91.9,92.11,175246.0,89.8596,89.9279,89.6256,89.8304,175246.0
2024-05-24 09:45:00,92.14,92.14,91.97,92.07,65703.0,89.8596,89.8596,89.6938,89.7914,65703.0
2024-05-24 09:50:00,92.06,92.08,91.96,92.0,64968.0,89.7816,89.8011,89.6841,89.7231,64968.0
2024-05-24 09:55:00,92.0,92.05,91.95,91.99,71205.0,89.7231,89.7719,89.6743,89.7133,71205.0
2024-05-24 10:00:00,92.0,92.08,91.91,91.95,61543.0,89.7231,89.8011,89.6353,89.6743,61543.0
2024-05-24 10:05:00,91.96,91.98,91.8,91.86,173218.0,89.6841,89.7036,89.5281,89.5866,173218.0
2024-05-24 10:10:00,91.85,91.93,91.81,91.82,80869.0,89.5768,89.6548,89.5378,89.5476,80869.0
2024-05-24 10:15:00,91.83,91.88,91.81,91.84,63086.0,89.5573,89.6061,89.5378,89.5671,63086.0
2024-05-24 10:20:00,91.84,91.87,91.73,91.77,53267.0,89.5671,89.5963,89.4598,89.4988,53267.0
2024-05-24 10:25:00,91.76,91.78,91.71,91.74,62383.0,89.489,89.5085,89.4403,89.4695,62383.0
2024-05-24 10:30:00,91.75,91.76,91.69,91.73,96484.0,89.4793,89.489,89.4208,89.4598,96484.0
2024-05-24 10:35:00,91.73,91.74,91.54,91.54,67658.0,89.4598,89.4695,89.2745,89.2745,67658.0
2024-05-24 10:40:00,91.54,91.55,91.49,91.5,54418.0,89.2745,89.2842,89.2257,89.2355,54418.0
2024-05-24 10:45:00,91.51,91.56,91.49,91.56,44839.0,89.2452,89.294,89.2257,89.294,44839.0
2024-05-24 10:50:00,91.56,91.63,91.55,91.62,43262.0,89.294,89.3623,89.2842,89.3525,43262.0
2024-05-24 10:55:00,91.62,91.68,91.58,91.68,52438.0,89.3525,89.411,89.3135,89.411,52438.0
2024-05-24 11:00:00,91.68,91.8,91.64,91.8,64709.0,89.411,89.5281,89.372,89.5281,64709.0
2024-05-24 11:05:00,91.8,91.8,91.71,91.77,39091.0,89.5281,89.5281,89.4403,89.4988,39091.0
2024-05-24 11:10:00,91.77,91.77,91.69,91.72,77158.0,89.4988,89.4988,89.4208,89.45,77158.0
2024-05-24 11:15:00,91.73,91.79,91.72,91.77,67452.0,89.4598,89.5183,89.45,89.4988,67452.0
2024-05-24 11:20:00,91.77,91.78,91.68,91.75,92481.0,89.4988,89.5085,89.411,89.4793,92481.0
2024-05-24 11:25:00,91.75,91.76,91.66,91.66,58330.0,89.4793,89.489,89.3915,89.3915,58330.0
2024-05-24 11:30:00,91.66,91.73,91.66,91.71,50945.0,89.3915,89.4598,89.3915,89.4403,50945.0
2024-05-24 11:35:00,91.7,91.71,91.64,91.67,42035.0,89.4305,89.4403,89.372,89.4013,42035.0
2024-05-24 11:40:00,91.68,91.73,91.67,91.7,36101.0,89.411,89.4598,89.4013,89.4305,36101.0
2024-05-24 11:45:00,91.7,91.76,91.68,91.76,34486.0,89.4305,89.489,89.411,89.489,34486.0
2024-05-24 11:50:00,91.77,91.84,91.75,91.83,46193.0,89.4988,89.5671,89.4793,89.5573,46193.0
2024-05-24 11:55:00,91.83,91.91,91.82,91.89,46891.0,89.5573,89.6353,89.5476,89.6158,46891.0
2024-05-24 12:00:00,91.9,91.91,91.76,91.77,42942.0,89.6256,89.6353,89.489,89.4988,42942.0
2024-05-24 12:05:00,91.77,91.81,91.74,91.8,93347.0,89.4988,89.5378,89.4695,89.5281,93347.0
2024-05-24 12:10:00,91.8,91.81,91.77,91.79,26290.0,89.5281,89.5378,89.4988,89.5183,26290.0
2024-05-24 12:15:00,91.8,91.81,91.75,91.76,37154.0,89.5281,89.5378,89.4793,89.489,37154.0
2024-05-24 12:20:00,91.75,91.81,91.75,91.78,33040.0,89.4793,89.5378,89.4793,89.5085,33040.0
2024-05-24 12:25:00,91.77,91.87,91.76,91.81,32103.0,89.4988,89.5963,89.489,89.5378,32103.0
2024-05-24 12:30:00,91.82,91.89,91.79,91.89,34385.0,89.5476,89.6158,89.5183,89.6158,34385.0
2024-05-24 12:35:00,91.87,91.88,91.81,91.82,30673.0,89.5963,89.6061,89.5378,89.5476,30673.0
2024-05-24 12:40:00,91.82,91.92,91.82,91.89,29517.0,89.5476,89.6451,89.5476,89.6158,29517.0
2024-05-24 12:45:00,91.89,91.9,91.83,91.83,27454.0,89.6158,89.6256,89.5573,89.5573,27454.0
2024-05-24 12:50:00,91.82,91.88,91.81,91.88,18306.0,89.5476,89.6061,89.5378,89.6061,18306.0
2024-05-24 12:55:00,91.87,91.91,91.84,91.84,28648.0,89.5963,89.6353,89.5671,89.5671,28648.0
2024-05-24 13:00:00,91.84,91.87,91.82,91.83,23601.0,89.5671,89.5963,89.5476,89.5573,23601.0
2024-05-24 13:05:00,91.83,91.84,91.77,91.77,26564.0,89.5573,89.5671,89.4988,89.4988,26564.0
2024-05-24 13:10:00,91.77,91.86,91.76,91.85,29491.0,89.4988,89.5866,89.489,89.5768,29491.0
2024-05-24 13:15:00,91.86,91.92,91.84,91.9,31267.0,89.5866,89.6451,89.5671,89.6256,31267.0
2024-05-24 13:20:00,91.9,91.91,91.88,91.91,26468.0,89.6256,89.6353,89.6061,89.6353,26468.0
2024-05-24 13:25:00,91.9,91.96,91.89,91.95,41011.0,89.6256,89.6841,89.6158,89.6743,41011.0
2024-05-24 13:30:00,91.95,91.96,91.89,91.91,55796.0,89.6743,89.6841,89.6158,89.6353,55796.0
2024-05-24 13:35:00,91.92,91.98,91.9,91.98,44754.0,89.6451,89.7036,89.6256,89.7036,44754.0
2024-05-24 13:40:00,91.98,92.04,91.93,92.03,49727.0,89.7036,89.7621,89.6548,89.7524,49727.0
2024-05-24 13:45:00,92.03,92.04,92.01,92.02,32392.0,89.7524,89.7621,89.7329,89.7426,32392.0
2024-05-24 13:50:00,92.02,92.07,91.99,92.04,23277.0,89.7426,89.7914,89.7133,89.7621,23277.0
2024-05-24 13:55:00,92.04,92.07,92.03,92.04,39817.0,89.7621,89.7914,89.7524,89.7621,39817.0
2024-05-24 14:00:00,92.04,92.04,91.95,91.96,58114.0,89.7621,89.7621,89.6743,89.6841,58114.0
2024-05-24 14:05:00,91.95,91.96,91.91,91.93,42427.0,89.6743,89.6841,89.6353,89.6548,42427.0
2024-05-24 14:10:00,91.92,91.93,91.88,91.92,34938.0,89.6451,89.6548,89.6061,89.6451,34938.0
2024-05-24 14:15:00,91.91,91.95,91.9,91.92,35310.0,89.6353,89.6743,89.6256,89.6451,35310.0
2024-05-24 14:20:00,91.92,91.92,91.79,91.82,67498.0,89.6451,89.6451,89.5183,89.5476,67498.0
2024-05-24 14:25:00,91.81,91.83,91.79,91.81,33626.0,89.5378,89.5573,89.5183,89.5378,33626.0
2024-05-24 14:30:00,91.81,91.84,91.78,91.81,40160.0,89.5378,89.5671,89.5085,89.5378,40160.0
2024-05-24 14:35:00,91.81,91.83,91.78,91.83,40652.0,89.5378,89.5573,89.5085,89.5573,40652.0
2024-05-24 14:40:00,91.83,91.88,91.78,91.84,114526.0,89.5573,89.6061,89.5085,89.5671,114526.0
2024-05-24 14:45:00,91.84,91.87,91.83,91.86,48587.0,89.5671,89.5963,89.5573,89.5866,48587.0
2024-05-24 14:50:00,91.86,91.87,91.82,91.85,43905.0,89.5866,89.5963,89.5476,89.5768,43905.0
2024-05-24 14:55:00,91.86,91.88,91.84,91.85,36756.0,89.5866,89.6061,89.5671,89.5768,36756.0
2024-05-24 15:00:00,91.85,91.87,91.77,91.81,94504.0,89.5768,89.5963,89.4988,89.5378,94504.0
2024-05-24 15:05:00,91.81,91.86,91.79,91.84,67301.0,89.5378,89.5866,89.5183,89.5671,67301.0
2024-05-24 15:10:00,91.84,91.86,91.83,91.84,56860.0,89.5671,89.5866,89.5573,89.5671,56860.0
2024-05-24 15:15:00,91.84,91.92,91.83,91.85,46187.0,89.5671,89.6451,89.5573,89.5768,46187.0
2024-05-24 15:20:00,91.85,91.89,91.84,91.88,52178.0,89.5768,89.6158,89.5671,89.6061,52178.0
2024-05-24 15:25:00,91.89,91.89,91.85,91.86,44357.0,89.6158,89.6158,89.5768,89.5866,44357.0
2024-05-24 15:30:00,91.85,91.91,91.84,91.86,57388.0,89.5768,89.6353,89.5671,89.5866,57388.0
2024-05-24 15:35:00,91.85,91.88,91.82,91.85,94475.0,89.5768,89.6061,89.5476,89.5768,94475.0
2024-05-24 15:40:00,91.86,91.87,91.79,91.81,92122.0,89.5866,89.5963,89.5183,89.5378,92122.0
2024-05-24 15:45:00,91.81,91.82,91.78,91.79,130013.0,89.5378,89.5476,89.5085,89.5183,130013.0
2024-05-24 15:50:00,91.79,91.8,91.69,91.79,157059.0,89.5183,89.5281,89.4208,89.5183,157059.0
2024-05-24 15:55:00,91.79,91.79,91.72,91.74,426237.0,89.5183,89.5183,89.45,89.4695,426237.0
2024-05-28 09:30:00,91.74,91.9,91.35,91.45,325050.0,89.4695,89.6256,89.0892,89.1867,325050.0
2024-05-28 09:35:00,91.45,92.15,91.45,92.13,82860.0,89.1867,89.8694,89.1867,89.8499,82860.0
2024-05-28 09:40:00,92.14,92.37,92.02,92.31,81122.0,89.8596,90.0839,89.7426,90.0254,81122.0
2024-05-28 09:45:00,92.32,92.52,92.21,92.3,157540.0,90.0352,90.2302,89.9279,90.0157,157540.0
2024-05-28 09:50:00,92.32,92.42,92.24,92.33,77640.0,90.0352,90.1327,89.9572,90.0449,77640.0
2024-05-28 09:55:00,92.32,92.32,92.14,92.29,76224.0,90.0352,90.0352,89.8596,90.0059,76224.0
2024-05-28 10:00:00,92.26,92.3,92.14,92.29,53701.0,89.9767,90.0157,89.8596,90.0059,53701.0
2024-05-28 10:05:00,92.27,92.29,92.03,92.03,52880.0,89.9864,90.0059,89.7524,89.7524,52880.0
2024-05-28 10:10:00,92.03,92.14,92.02,92.11,61042.0,89.7524,89.8596,89.7426,89.8304,61042.0
2024-05-28 10:15:00,92.11,92.23,92.05,92.17,63463.0,89.8304,89.9474,89.7719,89.8889,63463.0
2024-05-28 10:20:00,92.16,92.17,92.1,92.15,56685.0,89.8791,89.8889,89.8206,89.8694,56685.0
2024-05-28 10:25:00,92.15,92.15,92.07,92.11,45714.0,89.8694,89.8694,89.7914,89.8304,45714.0
2024-05-28 10:30:00,92.11,92.12,92.05,92.07,42559.0,89.8304,89.8401,89.7719,89.7914,42559.0
2024-05-28 10:35:00,92.07,92.08,91.93,92.0,73652.0,89.7914,89.8011,89.6548,89.7231,73652.0
2024-05-28 10:40:00,92.01,92.06,91.98,92.01,66797.0,89.7329,89.7816,89.7036,89.7329,66797.0
2024-05-28 10:45:00,92.0,92.07,92.0,92.02,47482.0,89.7231,89.7914,89.7231,89.7426,47482.0
2024-05-28 10:50:00,92.01,92.05,91.98,91.99,56171.0,89.7329,89.7719,89.7036,89.7133,56171.0
2024-05-28 10:55:00,91.99,92.01,91.92,92.0,91971.0,89.7133,89.7329,89.6451,89.7231,91971.0
2024-05-28 11:00:00,91.99,92.08,91.98,92.07,108622.0,89.7133,89.8011,89.7036,89.7914,108622.0
2024-05-28 11:05:00,92.06,92.14,92.03,92.05,138970.0,89.7816,89.8596,89.7524,89.7719,138970.0
2024-05-28 11:10:00,92.05,92.13,92.04,92.11,50975.0,89.7719,89.8499,89.7621,89.8304,50975.0
2024-05-28 11:15:00,92.11,92.11,91.96,92.02,154156.0,89.8304,89.8304,89.6841,89.7426,154156.0
2024-05-28 11:20:00,92.02,92.04,91.98,92.0,35129.0,89.7426,89.7621,89.7036,89.7231,35129.0
2024-05-28 11:25:00,92.01,92.05,91.92,91.93,51346.0,89.7329,89.7719,89.6451,89.6548,51346.0
2024-05-28 11:30:00,91.93,91.95,91.88,91.89,48358.0,89.6548,89.6743,89.6061,89.6158,48358.0
2024-05-28 11:35:00,91.89,91.95,91.89,91.9,72167.0,89.6158,89.6743,89.6158,89.6256,72167.0
2024-05-28 11:40:00,91.9,91.94,91.88,91.9,59244.0,89.6256,89.6646,89.6061,89.6256,59244.0
2024-05-28 11:45:00,91.91,91.92,91.87,91.9,61868.0,89.6353,89.6451,89.5963,89.6256,61868.0
2024-05-28 11:50:00,91.9,91.93,91.87,91.93,39020.0,89.6256,89.6548,89.5963,89.6548,39020.0
2024-05-28 11:55:00,91.93,91.96,91.89,91.91,33634.0,89.6548,89.6841,89.6158,89.6353,33634.0
2024-05-28 12:00:00,91.91,91.95,91.89,91.95,30453.0,89.6353,89.6743,89.6158,89.6743,30453.0
2024-05-28 12:05:00,91.94,91.97,91.9,91.91,53253.0,89.6646,89.6938,89.6256,89.6353,53253.0
2024-05-28 12:10:00,91.91,91.97,91.9,91.92,19899.0,89.6353,89.6938,89.6256,89.6451,19899.0
2024-05-28 12:15:00,91.92,91.93,91.89,91.9,21266.0,89.6451,89.6548,89.6158,89.6256,21266.0
2024-05-28 12:20:00,91.9,91.93,91.87,91.91,34303.0,89.6256,89.6548,89.5963,89.6353,34303.0
2024-05-28 12:25:00,91.9,91.93,91.89,91.92,36970.0,89.6256,89.6548,89.6158,89.6451,36970.0
2024-05-28 12:30:00,91.93,91.93,91.9,91.92,28114.0,89.6548,89.6548,89.6256,89.6451,28114.0
2024-05-28 12:35:00,91.92,92.0,91.91,92.0,22443.0,89.6451,89.7231,89.6353,89.7231,22443.0
2024-05-28 12:40:00,92.01,92.05,91.94,91.98,25373.0,89.7329,89.7719,89.6646,89.7036,25373.0
2024-05-28 12:45:00,91.99,92.02,91.97,92.0,24497.0,89.7133,89.7426,89.6938,89.7231,24497.0
2024-05-28 12:50:00,92.0,92.01,91.96,91.97,13076.0,89.7231,89.7329,89.6841,89.6938,13076.0
2024-05-28 12:55:00,91.98,91.99,91.91,91.93,18116.0,89.7036,89.7133,89.6353,89.6548,18116.0
2024-05-28 13:00:00,91.93,91.94,91.88,91.89,22381.0,89.6548,89.6646,89.6061,89.6158,22381.0
2024-05-28 13:05:00,91.89,91.94,91.82,91.94,16283.0,89.6158,89.6646,89.5476,89.6646,16283.0
2024-05-28 13:10:00,91.93,92.0,91.93,91.98,15766.0,89.6548,89.7231,89.6548,89.7036,15766.0
2024-05-28 13:15:00,91.97,92.02,91.96,92.02,17759.0,89.6938,89.7426,89.6841,89.7426,17759.0
2024-05-28 13:20:00,92.02,92.02,91.95,91.96,19670.0,89.7426,89.7426,89.6743,89.6841,19670.0
2024-05-28 13:25:00,91.95,91.99,91.94,91.96,17718.0,89.6743,89.7133,89.6646,89.6841,17718.0
2024-05-28 13:30:00,91.96,92.01,91.94,91.97,34479.0,89.6841,89.7329,89.6646,89.6938,34479.0
2024-05-28 13:35:00,91.97,91.98,91.95,91.98,18457.0,89.6938,89.7036,89.6743,89.7036,18457.0
2024-05-28 13:40:00,91.97,91.99,91.94,91.99,41854.0,89.6938,89.7133,89.6646,89.7133,41854.0
2024-05-28 13:45:00,91.99,92.0,91.92,91.97,29919.0,89.7133,89.7231,89.6451,89.6938,29919.0
2024-05-28 13:50:00,91.96,91.99,91.91,91.98,25764.0,89.6841,89.7133,89.6353,89.7036,25764.0
2024-05-28 13:55:00,91.97,92.02,91.96,92.0,42528.0,89.6938,89.7426,89.6841,89.7231,42528.0
2024-05-28 14:00:00,92.0,92.04,91.99,92.02,41684.0,89.7231,89.7621,89.7133,89.7426,41684.0
2024-05-28 14:05:00,92.03,92.05,92.02,92.04,29733.0,89.7524,89.7719,89.7426,89.7621,29733.0
2024-05-28 14:10:00,92.03,92.04,91.99,92.0,26330.0,89.7524,89.7621,89.7133,89.7231,26330.0
2024-05-28 14:15:00,92.01,92.02,91.98,92.01,44020.0,89.7329,89.7426,89.7036,89.7329,44020.0
2024-05-28 14:20:00,92.01,92.02,91.98,92.01,45839.0,89.7329,89.7426,89.7036,89.7329,45839.0
2024-05-28 14:25:00,92.01,92.05,91.96,92.01,65197.0,89.7329,89.7719,89.6841,89.7329,65197.0
2024-05-28 14:30:00,92.01,92.01,91.91,91.92,37302.0,89.7329,89.7329,89.6353,89.6451,37302.0
2024-05-28 14:35:00,91.91,91.94,91.88,91.94,33527.0,89.6353,89.6646,89.6061,89.6646,33527.0
2024-05-28 14:40:00,91.94,91.96,91.89,91.92,27121.0,89.6646,89.6841,89.6158,89.6451,27121.0
2024-05-28 14:45:00,91.93,91.94,91.84,91.9,72178.0,89.6548,89.6646,89.5671,89.6256,72178.0
2024-05-28 14:50:00,91.9,91.93,91.87,91.89,62968.0,89.6256,89.6548,89.5963,89.6158,62968.0
2024-05-28 14:55:00,91.89,91.96,91.88,91.92,43736.0,89.6158,89.6841,89.6061,89.6451,43736.0
2024-05-28 15:00:00,91.92,91.93,91.81,91.83,55604.0,89.6451,89.6548,89.5378,89.5573,55604.0
2024-05-28 15:05:00,91.83,91.89,91.81,91.89,32943.0,89.5573,89.6158,89.5378,89.6158,32943.0
2024-05-28 15:10:00,91.88,91.91,91.87,91.91,42707.0,89.6061,89.6353,89.5963,89.6353,42707.0
2024-05-28 15:15:00,91.9,91.95,91.87,91.94,72658.0,89.6256,89.6743,89.5963,89.6646,72658.0
2024-05-28 15:20:00,91.93,91.94,91.89,91.92,61829.0,89.6548,89.6646,89.6158,89.6451,61829.0
2024-05-28 15:25:00,91.92,91.95,91.89,91.9,84459.0,89.6451,89.6743,89.6158,89.6256,84459.0
2024-05-28 15:30:00,91.9,91.94,91.87,91.91,133453.0,89.6256,89.6646,89.5963,89.6353,133453.0
2024-05-28 15:35:00,91.9,91.98,91.89,91.98,146383.0,89.6256,89.7036,89.6158,89.7036,146383.0
2024-05-28 15:40:00,91.98,92.0,91.94,91.98,177400.0,89.7036,89.7231,89.6646,89.7036,177400.0
2024-05-28 15:45:00,91.98,92.01,91.9,91.98,131893.0,89.7036,89.7329,89.6256,89.7036,131893.0
2024-05-28 15:50:00,91.98,92.1,91.97,92.08,188519.0,89.7036,89.8206,89.6938,89.8011,188519.0
2024-05-28 15:55:00,92.08,92.09,91.88,91.98,582870.0,89.8011,89.8109,89.6061,89.7036,582870.0
2024-05-29 09:30:00,91.68,91.84,91.38,91.54,259589.0,89.411,89.5671,89.1184,89.2745,259589.0
2024-05-29 09:35:00,91.55,91.87,91.44,91.81,69821.0,89.2842,89.5963,89.177,89.5378,69821.0
2024-05-29 09:40:00,91.82,92.18,91.77,92.15,130154.0,89.5476,89.8986,89.4988,89.8694,130154.0
2024-05-29 09:45:00,92.13,92.17,91.99,92.03,81954.0,89.8499,89.8889,89.7133,89.7524,81954.0
2024-05-29 09:50:00,92.03,92.05,91.84,91.92,25738.0,89.7524,89.7719,89.5671,89.6451,25738.0
2024-05-29 09:55:00,91.92,92.06,91.9,92.04,61207.0,89.6451,89.7816,89.6256,89.7621,61207.0
2024-05-29 10:00:00,92.04,92.21,91.97,92.02,87858.0,89.7621,89.9279,89.6938,89.7426,87858.0
2024-05-29 10:05:00,92.02,92.07,91.79,91.87,74384.0,89.7426,89.7914,89.5183,89.5963,74384.0
2024-05-29 10:10:00,91.87,91.93,91.78,91.93,55078.0,89.5963,89.6548,89.5085,89.6548,55078.0
2024-05-29 10:15:00,91.94,92.1,91.93,92.09,53881.0,89.6646,89.8206,89.6548,89.8109,53881.0
2024-05-29 10:20:00,92.07,92.13,91.97,91.97,66577.0,89.7914,89.8499,89.6938,89.6938,66577.0
2024-05-29 10:25:00,91.98,92.23,91.96,92.22,110509.0,89.7036,89.9474,89.6841,89.9377,110509.0
2024-05-29 10:30:00,92.22,92.25,92.09,92.12,70629.0,89.9377,89.9669,89.8109,89.8401,70629.0
2024-05-29 10:35:00,92.11,92.17,92.04,92.16,58268.0,89.8304,89.8889,89.7621,89.8791,58268.0
2024-05-29 10:40:00,92.16,92.26,92.14,92.16,61825.0,89.8791,89.9767,89.8596,89.8791,61825.0
2024-05-29 10:45:00,92.17,92.27,92.13,92.24,99021.0,89.8889,89.9864,89.8499,89.9572,99021.0
2024-05-29 10:50:00,92.25,92.28,92.13,92.15,73760.0,89.9669,89.9962,89.8499,89.8694,73760.0
2024-05-29 10:55:00,92.16,92.27,92.15,92.26,64957.0,89.8791,89.9864,89.8694,89.9767,64957.0
2024-05-29 11:00:00,92.25,92.29,92.18,92.29,76330.0,89.9669,90.0059,89.8986,90.0059,76330.0
2024-05-29 11:05:00,92.27,92.4,92.27,92.4,81154.0,89.9864,90.1132,89.9864,90.1132,81154.0
2024-05-29 11:10:00,92.39,92.53,92.38,92.45,119208.0,90.1034,90.24,90.0937,90.162,119208.0
2024-05-29 11:15:00,92.44,92.53,92.44,92.48,76067.0,90.1522,90.24,90.1522,90.1912,76067.0
2024-05-29 11:20:00,92.48,92.68,92.48,92.66,133143.0,90.1912,90.3863,90.1912,90.3668,133143.0
2024-05-29 11:25:00,92.67,92.72,92.58,92.63,81082.0,90.3765,90.4253,90.2887,90.3375,81082.0
2024-05-29 11:30:00,92.62,92.65,92.52,92.54,60720.0,90.3278,90.357,90.2302,90.2497,60720.0
2024-05-29 11:35:00,92.54,92.59,92.51,92.52,42967.0,90.2497,90.2985,90.2205,90.2302,42967.0
2024-05-29 11:40:00,92.52,92.52,92.44,92.5,45993.0,90.2302,90.2302,90.1522,90.2107,45993.0
2024-05-29 11:45:00,92.49,92.6,92.46,92.56,60130.0,90.201,90.3083,90.1717,90.2692,60130.0
2024-05-29 11:50:00,92.56,92.62,92.56,92.62,24531.0,90.2692,90.3278,90.2692,90.3278,24531.0
2024-05-29 11:55:00,92.63,92.63,92.43,92.51,44405.0,90.3375,90.3375,90.1425,90.2205,44405.0
2024-05-29 12:00:00,92.51,92.52,92.35,92.39,30189.0,90.2205,90.2302,90.0644,90.1034,30189.0
2024-05-29 12:05:00,92.39,92.43,92.32,92.35,57211.0,90.1034,90.1425,90.0352,90.0644,57211.0
2024-05-29 12:10:00,92.35,92.39,92.24,92.29,28462.0,90.0644,90.1034,89.9572,90.0059,28462.0
2024-05-29 12:15:00,92.28,92.34,92.26,92.33,37340.0,89.9962,90.0547,89.9767,90.0449,37340.0
2024-05-29 12:20:00,92.33,92.36,92.29,92.32,34468.0,90.0449,90.0742,90.0059,90.0352,34468.0
2024-05-29 12:25:00,92.33,92.33,92.23,92.26,30183.0,90.0449,90.0449,89.9474,89.9767,30183.0
2024-05-29 12:30:00,92.27,92.27,92.11,92.14,31397.0,89.9864,89.9864,89.8304,89.8596,31397.0
2024-05-29 12:35:00,92.14,92.15,92.08,92.09,31776.0,89.8596,89.8694,89.8011,89.8109,31776.0
2024-05-29 12:40:00,92.08,92.17,92.07,92.1,34651.0,89.8011,89.8889,89.7914,89.8206,34651.0
2024-05-29 12:45:00,92.11,92.14,92.07,92.08,27531.0,89.8304,89.8596,89.7914,89.8011,27531.0
2024-05-29 12:50:00,92.09,92.18,92.08,92.16,49387.0,89.8109,89.8986,89.8011,89.8791,49387.0
2024-05-29 12:55:00,92.17,92.18,92.13,92.17,26875.0,89.8889,89.8986,89.8499,89.8889,26875.0
2024-05-29 13:00:00,92.16,92.19,91.98,91.99,39053.0,89.8791,89.9084,89.7036,89.7133,39053.0
2024-05-29 13:05:00,92.0,92.1,92.0,92.06,22881.0,89.7231,89.8206,89.7231,89.7816,22881.0
2024-05-29 13:10:00,92.09,92.11,92.05,92.09,29674.0,89.8109,89.8304,89.7719,89.8109,29674.0
2024-05-29 13:15:00,92.1,92.22,92.09,92.21,24883.0,89.8206,89.9377,89.8109,89.9279,24883.0
2024-05-29 13:20:00,92.21,92.29,92.19,92.29,26748.0,89.9279,90.0059,89.9084,90.0059,26748.0
2024-05-29 13:25:00,92.28,92.39,92.27,92.39,24401.0,89.9962,90.1034,89.9864,90.1034,24401.0
2024-05-29 13:30:00,92.39,92.39,92.26,92.28,26030.0,90.1034,90.1034,89.9767,89.9962,26030.0
2024-05-29 13:35:00,92.29,92.32,92.27,92.29,33071.0,90.0059,90.0352,89.9864,90.0059,33071.0
2024-05-29 13:40:00,92.28,92.28,92.21,92.23,20254.0,89.9962,89.9962,89.9279,89.9474,20254.0
2024-05-29 13:45:00,92.23,92.25,92.22,92.25,17174.0,89.9474,89.9669,89.9377,89.9669,17174.0
2024-05-29 13:50:00,92.25,92.3,92.23,92.29,24191.0,89.9669,90.0157,89.9474,90.0059,24191.0
2024-05-29 13:55:00,92.3,92.36,92.3,92.3,19756.0,90.0157,90.0742,90.0157,90.0157,19756.0
2024-05-29 14:00:00,92.3,92.31,92.24,92.25,21561.0,90.0157,90.0254,89.9572,89.9669,21561.0
2024-05-29 14:05:00,92.25,92.29,92.22,92.23,16357.0,89.9669,90.0059,89.9377,89.9474,16357.0
2024-05-29 14:10:00,92.23,92.25,92.2,92.24,15048.0,89.9474,89.9669,89.9182,89.9572,15048.0
2024-05-29 14:15:00,92.24,92.24,92.19,92.19,20554.0,89.9572,89.9572,89.9084,89.9084,20554.0
2024-05-29 14:20:00,92.19,92.25,92.18,92.24,32567.0,89.9084,89.9669,89.8986,89.9572,32567.0
2024-05-29 14:25:00,92.25,92.25,92.15,92.15,22642.0,89.9669,89.9669,89.8694,89.8694,22642.0
2024-05-29 14:30:00,92.15,92.17,92.01,92.07,26575.0,89.8694,89.8889,89.7329,89.7914,26575.0
2024-05-29 14:35:00,92.06,92.08,92.01,92.01,22609.0,89.7816,89.8011,89.7329,89.7329,22609.0
2024-05-29 14:40:00,92.0,92.07,91.99,92.04,36423.0,89.7231,89.7914,89.7133,89.7621,36423.0
2024-05-29 14:45:00,92.02,92.02,91.96,91.98,28023.0,89.7426,89.7426,89.6841,89.7036,28023.0
2024-05-29 14:50:00,91.98,92.0,91.96,91.99,29920.0,89.7036,89.7231,89.6841,89.7133,29920.0
2024-05-29 14:55:00,92.0,92.01,91.9,91.93,42241.0,89.7231,89.7329,89.6256,89.6548,42241.0
2024-05-29 15:00:00,91.92,91.93,91.86,91.88,39287.0,89.6451,89.6548,89.5866,89.6061,39287.0
2024-05-29 15:05:00,91.86,91.89,91.79,91.79,40179.0,89.5866,89.6158,89.5183,89.5183,40179.0
2024-05-29 15:10:00,91.8,91.82,91.78,91.81,36882.0,89.5281,89.5476,89.5085,89.5378,36882.0
2024-05-29 15:15:00,91.82,91.91,91.81,91.9,54168.0,89.5476,89.6353,89.5378,89.6256,54168.0
2024-05-29 15:20:00,91.89,91.9,91.8,91.88,44006.0,89.6158,89.6256,89.5281,89.6061,44006.0
2024-05-29 15:25:00,91.88,91.98,91.86,91.9,55300.0,89.6061,89.7036,89.5866,89.6256,55300.0
2024-05-29 15:30:00,91.9,91.9,91.83,91.88,62454.0,89.6256,89.6256,89.5573,89.6061,62454.0
2024-05-29 15:35:00,91.87,91.88,91.82,91.86,74187.0,89.5963,89.6061,89.5476,89.5866,74187.0
2024-05-29 15:40:00,91.86,91.9,91.72,91.74,90763.0,89.5866,89.6256,89.45,89.4695,90763.0
2024-05-29 15:45:00,91.74,91.76,91.69,91.74,69202.0,89.4695,89.489,89.4208,89.4695,69202.0
2024-05-29 15:50:00,91.73,91.74,91.65,91.66,152442.0,89.4598,89.4695,89.3818,89.3915,152442.0
2024-05-29 15:55:00,91.66,91.67,91.55,91.67,383245.0,89.3915,89.4013,89.2842,89.4013,383245.0
2024-05-30 09:30:00,92.23,92.41,92.05,92.11,160281.0,89.9474,90.123,89.7719,89.8304,160281.0
2024-05-30 09:35:00,92.08,92.29,91.96,92.28,97444.0,89.8011,90.0059,89.6841,89.9962,97444.0
2024-05-30 09:40:00,92.31,92.69,92.27,92.64,138743.0,90.0254,90.396,89.9864,90.3473,138743.0
2024-05-30 09:45:00,92.64,93.03,92.6,92.95,226407.0,90.3473,90.7276,90.3083,90.6496,226407.0
2024-05-30 09:50:00,92.97,92.98,92.73,92.89,79402.0,90.6691,90.6788,90.435,90.5911,79402.0
2024-05-30 09:55:00,92.89,92.94,92.75,92.85,33614.0,90.5911,90.6398,90.4545,90.5521,33614.0
2024-05-30 10:00:00,92.87,93.1,92.71,93.09,89004.0,90.5716,90.7959,90.4155,90.7861,89004.0
2024-05-30 10:05:00,93.08,93.11,92.93,93.1,99802.0,90.7764,90.8056,90.6301,90.7959,99802.0
2024-05-30 10:10:00,93.11,93.17,93.06,93.13,80896.0,90.8056,90.8641,90.7569,90.8251,80896.0
2024-05-30 10:15:00,93.13,93.4,93.11,93.22,118870.0,90.8251,91.0885,90.8056,90.9129,118870.0
2024-05-30 10:20:00,93.22,93.35,93.2,93.34,61317.0,90.9129,91.0397,90.8934,91.0299,61317.0
2024-05-30 10:25:00,93.33,93.42,93.26,93.35,47673.0,91.0202,91.108,90.9519,91.0397,47673.0
2024-05-30 10:30:00,93.34,93.47,93.26,93.46,49462.0,91.0299,91.1567,90.9519,91.147,49462.0
2024-05-30 10:35:00,93.47,93.52,93.39,93.47,75084.0,91.1567,91.2055,91.0787,91.1567,75084.0
2024-05-30 10:40:00,93.49,93.51,93.4,93.42,75052.0,91.1762,91.1957,91.0885,91.108,75052.0
2024-05-30 10:45:00,93.43,93.44,93.26,93.34,58213.0,91.1177,91.1275,90.9519,91.0299,58213.0
2024-05-30 10:50:00,93.33,93.33,93.18,93.2,44990.0,91.0202,91.0202,90.8739,90.8934,44990.0
2024-05-30 10:55:00,93.19,93.21,93.07,93.2,86448.0,90.8837,90.9032,90.7666,90.8934,86448.0
2024-05-30 11:00:00,93.2,93.21,93.14,93.15,90372.0,90.8934,90.9032,90.8349,90.8446,90372.0
2024-05-30 11:05:00,93.14,93.16,93.07,93.14,68636.0,90.8349,90.8544,90.7666,90.8349,68636.0
2024-05-30 11:10:00,93.14,93.24,93.05,93.19,120482.0,90.8349,90.9324,90.7471,90.8837,120482.0
2024-05-30 11:15:00,93.2,93.24,93.13,93.23,71629.0,90.8934,90.9324,90.8251,90.9227,71629.0
2024-05-30 11:20:00,93.23,93.28,93.1,93.18,61339.0,90.9227,90.9714,90.7959,90.8739,61339.0
2024-05-30 11:25:00,93.2,93.27,93.16,93.24,100565.0,90.8934,90.9617,90.8544,90.9324,100565.0
2024-05-30 11:30:00,93.25,93.36,93.18,93.23,233376.0,90.9422,91.0494,90.8739,90.9227,233376.0
2024-05-30 11:35:00,93.22,93.22,93.12,93.12,69518.0,90.9129,90.9129,90.8154,90.8154,69518.0
2024-05-30 11:40:00,93.12,93.21,93.12,93.2,53403.0,90.8154,90.9032,90.8154,90.8934,53403.0
2024-05-30 11:45:00,93.19,93.22,93.09,93.2,47106.0,90.8837,90.9129,90.7861,90.8934,47106.0
2024-05-30 11:50:00,93.19,93.22,93.13,93.15,77946.0,90.8837,90.9129,90.8251,90.8446,77946.0
2024-05-30 11:55:00,93.16,93.17,93.1,93.11,48641.0,90.8544,90.8641,90.7959,90.8056,48641.0
2024-05-30 12:00:00,93.13,93.2,93.08,93.17,34720.0,90.8251,90.8934,90.7764,90.8641,34720.0
2024-05-30 12:05:00,93.19,93.32,93.18,93.31,39245.0,90.8837,91.0104,90.8739,91.0007,39245.0
2024-05-30 12:10:00,93.31,93.58,93.17,93.57,330211.0,91.0007,91.264,90.8641,91.2542,330211.0
2024-05-30 12:15:00,93.57,93.73,93.57,93.67,78452.0,91.2542,91.4103,91.2542,91.3518,78452.0
2024-05-30 12:20:00,93.67,93.67,93.52,93.6,61343.0,91.3518,91.3518,91.2055,91.2835,61343.0
2024-05-30 12:25:00,93.62,93.65,93.59,93.6,71458.0,91.303,91.3323,91.2738,91.2835,71458.0
2024-05-30 12:30:00,93.59,93.71,93.58,93.7,69497.0,91.2738,91.3908,91.264,91.381,69497.0
2024-05-30 12:35:00,93.69,93.7,93.55,93.55,53317.0,91.3713,91.381,91.2347,91.2347,53317.0
2024-05-30 12:40:00,93.55,93.66,93.48,93.63,41237.0,91.2347,91.342,91.1665,91.3128,41237.0
2024-05-30 12:45:00,93.63,93.71,93.61,93.7,37306.0,91.3128,91.3908,91.2933,91.381,37306.0
2024-05-30 12:50:00,93.71,93.79,93.68,93.77,46612.0,91.3908,91.4688,91.3615,91.4493,46612.0
2024-05-30 12:55:00,93.77,93.78,93.69,93.73,70620.0,91.4493,91.459,91.3713,91.4103,70620.0
2024-05-30 13:00:00,93.73,93.78,93.66,93.7,48044.0,91.4103,91.459,91.342,91.381,48044.0
2024-05-30 13:05:00,93.7,93.82,93.69,93.75,52812.0,91.381,91.4981,91.3713,91.4298,52812.0
2024-05-30 13:10:00,93.76,93.88,93.7,93.85,197634.0,91.4395,91.5566,91.381,91.5273,197634.0
2024-05-30 13:15:00,93.84,93.85,93.71,93.72,36905.0,91.5176,91.5273,91.3908,91.4005,36905.0
2024-05-30 13:20:00,93.73,93.75,93.69,93.71,45526.0,91.4103,91.4298,91.3713,91.3908,45526.0
2024-05-30 13:25:00,93.72,93.73,93.67,93.7,47709.0,91.4005,91.4103,91.3518,91.381,47709.0
2024-05-30 13:30:00,93.7,93.73,93.62,93.63,57482.0,91.381,91.4103,91.303,91.3128,57482.0
2024-05-30 13:35:00,93.63,93.65,93.58,93.59,83959.0,91.3128,91.3323,91.264,91.2738,83959.0
2024-05-30 13:40:00,93.58,93.59,93.44,93.49,57638.0,91.264,91.2738,91.1275,91.1762,57638.0
2024-05-30 13:45:00,93.49,93.56,93.46,93.52,41675.0,91.1762,91.2445,91.147,91.2055,41675.0
2024-05-30 13:50:00,93.53,93.55,93.49,93.51,28032.0,91.2152,91.2347,91.1762,91.1957,28032.0
2024-05-30 13:55:00,93.5,93.5,93.41,93.47,20070.0,91.186,91.186,91.0982,91.1567,20070.0
2024-05-30 14:00:00,93.46,93.49,93.39,93.39,21784.0,91.147,91.1762,91.0787,91.0787,21784.0
2024-05-30 14:05:00,93.38,93.41,93.34,93.38,26012.0,91.0689,91.0982,91.0299,91.0689,26012.0
2024-05-30 14:10:00,93.39,93.42,93.35,93.37,32625.0,91.0787,91.108,91.0397,91.0592,32625.0
2024-05-30 14:15:00,93.36,93.4,93.3,93.34,43739.0,91.0494,91.0885,90.9909,91.0299,43739.0
2024-05-30 14:20:00,93.33,93.37,93.31,93.36,29479.0,91.0202,91.0592,91.0007,91.0494,29479.0
2024-05-30 14:25:00,93.36,93.36,93.29,93.35,32002.0,91.0494,91.0494,90.9812,91.0397,32002.0
2024-05-30 14:30:00,93.35,93.35,93.23,93.25,95893.0,91.0397,91.0397,90.9227,90.9422,95893.0
2024-05-30 14:35:00,93.25,93.25,93.16,93.19,54000.0,90.9422,90.9422,90.8544,90.8837,54000.0
2024-05-30 14:40:00,93.18,93.23,93.17,93.21,49095.0,90.8739,90.9227,90.8641,90.9032,49095.0
2024-05-30 14:45:00,93.23,93.24,93.18,93.24,44536.0,90.9227,90.9324,90.8739,90.9324,44536.0
2024-05-30 14:50:00,93.23,93.24,93.16,93.21,36979.0,90.9227,90.9324,90.8544,90.9032,36979.0
2024-05-30 14:55:00,93.21,93.27,93.2,93.25,34667.0,90.9032,90.9617,90.8934,90.9422,34667.0
2024-05-30 15:00:00,93.25,93.31,93.24,93.31,32304.0,90.9422,91.0007,90.9324,91.0007,32304.0
2024-05-30 15:05:00,93.31,93.33,93.2,93.27,152028.0,91.0007,91.0202,90.8934,90.9617,152028.0
2024-05-30 15:10:00,93.27,93.31,93.16,93.29,43601.0,90.9617,91.0007,90.8544,90.9812,43601.0
2024-05-30 15:15:00,93.3,93.3,93.23,93.25,44512.0,90.9909,90.9909,90.9227,90.9422,44512.0
2024-05-30 15:20:00,93.25,93.37,93.24,93.29,58496.0,90.9422,91.0592,90.9324,90.9812,58496.0
2024-05-30 15:25:00,93.3,93.41,93.29,93.41,45091.0,90.9909,91.0982,90.9812,91.0982,45091.0
2024-05-30 15:30:00,93.41,93.46,93.37,93.4,54803.0,91.0982,91.147,91.0592,91.0885,54803.0
2024-05-30 15:35:00,93.4,93.4,93.28,93.29,66039.0,91.0885,91.0885,90.9714,90.9812,66039.0
2024-05-30 15:40:00,93.29,93.3,93.15,93.17,96523.0,90.9812,90.9909,90.8446,90.8641,96523.0
2024-05-30 15:45:00,93.16,93.22,93.13,93.17,68132.0,90.8544,90.9129,90.8251,90.8641,68132.0
2024-05-30 15:50:00,93.17,93.26,93.15,93.26,137891.0,90.8641,90.9519,90.8446,90.9519,137891.0
2024-05-30 15:55:00,93.26,93.49,93.26,93.47,478303.0,90.9519,91.1762,90.9519,91.1567,478303.0
2024-05-31 09:30:00,93.5,93.59,93.15,93.31,199465.0,91.186,91.2738,90.8446,91.0007,199465.0
2024-05-31 09:35:00,93.32,94.06,93.32,94.03,130133.0,91.0104,91.7321,91.0104,91.7029,130133.0
2024-05-31 09:40:00,94.03,94.06,93.55,93.59,66877.0,91.7029,91.7321,91.2347,91.2738,66877.0
2024-05-31 09:45:00,93.59,93.62,93.22,93.45,61391.0,91.2738,91.303,90.9129,91.1372,61391.0
2024-05-31 09:50:00,93.45,93.57,93.33,93.44,42945.0,91.1372,91.2542,91.0202,91.1275,42945.0
2024-05-31 09:55:00,93.42,93.5,93.29,93.45,85750.0,91.108,91.186,90.9812,91.1372,85750.0
2024-05-31 10:00:00,93.46,93.49,93.28,93.41,50865.0,91.147,91.1762,90.9714,91.0982,50865.0
2024-05-31 10:05:00,93.4,93.45,93.21,93.22,41504.0,91.0885,91.1372,90.9032,90.9129,41504.0
2024-05-31 10:10:00,93.22,93.27,93.05,93.05,80928.0,90.9129,90.9617,90.7471,90.7471,80928.0
2024-05-31 10:15:00,93.06,93.24,92.97,93.18,71013.0,90.7569,90.9324,90.6691,90.8739,71013.0
2024-05-31 10:20:00,93.18,93.4,93.17,93.3,64638.0,90.8739,91.0885,90.8641,90.9909,64638.0
2024-05-31 10:25:00,93.31,93.39,93.22,93.25,123877.0,91.0007,91.0787,90.9129,90.9422,123877.0
2024-05-31 10:30:00,93.26,93.39,93.17,93.35,53712.0,90.9519,91.0787,90.8641,91.0397,53712.0
2024-05-31 10:35:00,93.35,93.39,93.29,93.34,38984.0,91.0397,91.0787,90.9812,91.0299,38984.0
2024-05-31 10:40:00,93.33,93.4,93.25,93.39,37411.0,91.0202,91.0885,90.9422,91.0787,37411.0
2024-05-31 10:45:00,93.39,93.54,93.39,93.46,37476.0,91.0787,91.225,91.0787,91.147,37476.0
2024-05-31 10:50:00,93.47,93.63,93.46,93.59,32325.0,91.1567,91.3128,91.147,91.2738,32325.0
2024-05-31 10:55:00,93.6,93.74,93.56,93.7,56496.0,91.2835,91.42,91.2445,91.381,56496.0
2024-05-31 11:00:00,93.7,93.87,93.67,93.86,42497.0,91.381,91.5468,91.3518,91.5371,42497.0
2024-05-31 11:05:00,93.85,93.94,93.83,93.94,41283.0,91.5273,91.6151,91.5078,91.6151,41283.0
2024-05-31 11:10:00,93.93,93.94,93.86,93.9,57289.0,91.6053,91.6151,91.5371,91.5761,57289.0
2024-05-31 11:15:00,93.9,93.9,93.73,93.8,69433.0,91.5761,91.5761,91.4103,91.4786,69433.0
2024-05-31 11:20:00,93.8,93.89,93.78,93.82,31273.0,91.4786,91.5663,91.459,91.4981,31273.0
2024-05-31 11:25:00,93.81,93.81,93.65,93.7,44988.0,91.4883,91.4883,91.3323,91.381,44988.0
2024-05-31 11:30:00,93.7,93.73,93.65,93.71,34218.0,91.381,91.4103,91.3323,91.3908,34218.0
2024-05-31 11:35:00,93.71,93.77,93.65,93.76,23712.0,91.3908,91.4493,91.3323,91.4395,23712.0
2024-05-31 11:40:00,93.78,93.86,93.77,93.84,29580.0,91.459,91.5371,91.4493,91.5176,29580.0
2024-05-31 11:45:00,93.84,93.87,93.8,93.81,22599.0,91.5176,91.5468,91.4786,91.4883,22599.0
2024-05-31 11:50:00,93.81,93.87,93.78,93.87,25741.0,91.4883,91.5468,91.459,91.5468,25741.0
2024-05-31 11:55:00,93.86,93.88,93.82,93.84,44290.0,91.5371,91.5566,91.4981,91.5176,44290.0
2024-05-31 12:00:00,93.84,93.86,93.72,93.84,33013.0,91.5176,91.5371,91.4005,91.5176,33013.0
2024-05-31 12:05:00,93.83,93.87,93.8,93.81,22757.0,91.5078,91.5468,91.4786,91.4883,22757.0
2024-05-31 12:10:00,93.81,93.84,93.77,93.78,18334.0,91.4883,91.5176,91.4493,91.459,18334.0
2024-05-31 12:15:00,93.78,93.78,93.69,93.72,34352.0,91.459,91.459,91.3713,91.4005,34352.0
2024-05-31 12:20:00,93.72,93.76,93.6,93.76,41838.0,91.4005,91.4395,91.2835,91.4395,41838.0
2024-05-31 12:25:00,93.75,93.84,93.74,93.83,25704.0,91.4298,91.5176,91.42,91.5078,25704.0
2024-05-31 12:30:00,93.84,93.88,93.82,93.87,26553.0,91.5176,91.5566,91.4981,91.5468,26553.0
2024-05-31 12:35:00,93.86,93.87,93.81,93.87,19899.0,91.5371,91.5468,91.4883,91.5468,19899.0
2024-05-31 12:40:00,93.87,93.87,93.75,93.76,34466.0,91.5468,91.5468,91.4298,91.4395,34466.0
2024-05-31 12:45:00,93.76,93.78,93.7,93.71,39165.0,91.4395,91.459,91.381,91.3908,39165.0
2024-05-31 12:50:00,93.72,93.8,93.71,93.79,16555.0,91.4005,91.4786,91.3908,91.4688,16555.0
2024-05-31 12:55:00,93.79,93.88,93.79,93.88,27553.0,91.4688,91.5566,91.4688,91.5566,27553.0
2024-05-31 13:00:00,93.87,93.9,93.81,93.87,36470.0,91.5468,91.5761,91.4883,91.5468,36470.0
2024-05-31 13:05:00,93.85,93.98,93.85,93.98,23757.0,91.5273,91.6541,91.5273,91.6541,23757.0
2024-05-31 13:10:00,93.97,94.03,93.97,94.02,30886.0,91.6443,91.7029,91.6443,91.6931,30886.0
2024-05-31 13:15:00,94.01,94.08,94.0,94.06,45993.0,91.6834,91.7516,91.6736,91.7321,45993.0
2024-05-31 13:20:00,94.05,94.13,94.05,94.12,24099.0,91.7224,91.8004,91.7224,91.7906,24099.0
2024-05-31 13:25:00,94.12,94.16,94.12,94.15,18337.0,91.7906,91.8296,91.7906,91.8199,18337.0
2024-05-31 13:30:00,94.15,94.28,94.14,94.21,123195.0,91.8199,91.9467,91.8101,91.8784,123195.0
2024-05-31 13:35:00,94.2,94.25,94.16,94.24,39376.0,91.8687,91.9174,91.8296,91.9077,39376.0
2024-05-31 13:40:00,94.24,94.33,94.24,94.31,38608.0,91.9077,91.9954,91.9077,91.9759,38608.0
2024-05-31 13:45:00,94.3,94.31,94.24,94.27,23009.0,91.9662,91.9759,91.9077,91.9369,23009.0
2024-05-31 13:50:00,94.27,94.31,94.21,94.22,32524.0,91.9369,91.9759,91.8784,91.8882,32524.0
2024-05-31 13:55:00,94.22,94.3,94.2,94.25,45513.0,91.8882,91.9662,91.8687,91.9174,45513.0
2024-05-31 14:00:00,94.25,94.32,94.23,94.29,35356.0,91.9174,91.9857,91.8979,91.9564,35356.0
2024-05-31 14:05:00,94.29,94.36,94.27,94.31,27618.0,91.9564,92.0247,91.9369,91.9759,27618.0
2024-05-31 14:10:00,94.32,94.37,94.3,94.32,31694.0,91.9857,92.0344,91.9662,91.9857,31694.0
2024-05-31 14:15:00,94.32,94.36,94.31,94.33,32738.0,91.9857,92.0247,91.9759,91.9954,32738.0
2024-05-31 14:20:00,94.32,94.33,94.27,94.31,30977.0,91.9857,91.9954,91.9369,91.9759,30977.0
2024-05-31 14:25:00,94.32,94.33,94.28,94.3,36209.0,91.9857,91.9954,91.9467,91.9662,36209.0
2024-05-31 14:30:00,94.3,94.35,94.17,94.18,38955.0,91.9662,92.0149,91.8394,91.8491,38955.0
2024-05-31 14:35:00,94.19,94.26,94.18,94.25,34093.0,91.8589,91.9272,91.8491,91.9174,34093.0
2024-05-31 14:40:00,94.25,94.31,94.23,94.28,40492.0,91.9174,91.9759,91.8979,91.9467,40492.0
2024-05-31 14:45:00,94.28,94.31,94.19,94.2,44793.0,91.9467,91.9759,91.8589,91.8687,44793.0
2024-05-31 14:50:00,94.2,94.25,94.12,94.13,40834.0,91.8687,91.9174,91.7906,91.8004,40834.0
2024-05-31 14:55:00,94.12,94.2,94.09,94.16,112592.0,91.7906,91.8687,91.7614,91.8296,112592.0
2024-05-31 15:00:00,94.16,94.17,94.09,94.15,49540.0,91.8296,91.8394,91.7614,91.8199,49540.0
2024-05-31 15:05:00,94.14,94.16,94.11,94.11,65880.0,91.8101,91.8296,91.7809,91.7809,65880.0
2024-05-31 15:10:00,94.11,94.19,94.1,94.14,85355.0,91.7809,91.8589,91.7711,91.8101,85355.0
2024-05-31 15:15:00,94.13,94.15,94.08,94.11,38342.0,91.8004,91.8199,91.7516,91.7809,38342.0
2024-05-31 15:20:00,94.11,94.24,94.1,94.19,54096.0,91.7809,91.9077,91.7711,91.8589,54096.0
2024-05-31 15:25:00,94.18,94.26,94.16,94.2,55306.0,91.8491,91.9272,91.8296,91.8687,55306.0
2024-05-31 15:30:00,94.19,94.22,94.11,94.15,55192.0,91.8589,91.8882,91.7809,91.8199,55192.0
2024-05-31 15:35:00,94.15,94.26,94.11,94.26,81507.0,91.8199,91.9272,91.7809,91.9272,81507.0
2024-05-31 15:40:00,94.26,94.39,94.25,94.38,110359.0,91.9272,92.054,91.9174,92.0442,110359.0
2024-05-31 15:45:00,94.37,94.47,94.37,94.38,153473.0,92.0344,92.132,92.0344,92.0442,153473.0
2024-05-31 15:50:00,94.39,94.7,94.38,94.65,231770.0,92.054,92.3563,92.0442,92.3075,231770.0
2024-05-31 15:55:00,94.64,95.07,94.64,95.06,813274.0,92.2978,92.7171,92.2978,92.7074,813274.0
2024-06-03 09:30:00,94.52,95.13,94.5,95.13,213330.0,92.542,93.1393,92.5225,93.1393,213330.0
2024-06-03 09:35:00,95.13,95.25,94.65,95.01,94843.0,93.1393,93.2568,92.6693,93.0218,94843.0
2024-06-03 09:40:00,94.98,95.22,94.91,95.11,89735.0,92.9924,93.2274,92.9239,93.1197,89735.0
2024-06-03 09:45:00,95.1,95.1,94.82,94.86,82372.0,93.1099,93.1099,92.8358,92.8749,82372.0
2024-06-03 09:50:00,94.88,95.03,94.82,94.82,110392.0,92.8945,93.0414,92.8358,92.8358,110392.0
2024-06-03 09:55:00,94.82,94.82,94.45,94.48,142825.0,92.8358,92.8358,92.4735,92.5029,142825.0
2024-06-03 10:00:00,94.48,94.73,94.45,94.46,143013.0,92.5029,92.7476,92.4735,92.4833,143013.0
2024-06-03 10:05:00,94.45,94.59,94.36,94.4,166361.0,92.4735,92.6106,92.3854,92.4245,166361.0
2024-06-03 10:10:00,94.38,94.66,94.34,94.66,400498.0,92.405,92.6791,92.3658,92.6791,400498.0
2024-06-03 10:15:00,94.68,94.76,94.38,94.4,59934.0,92.6987,92.777,92.405,92.4245,59934.0
2024-06-03 10:20:00,94.41,94.53,94.38,94.47,40889.0,92.4343,92.5518,92.405,92.4931,40889.0
2024-06-03 10:25:00,94.47,94.47,94.36,94.38,26575.0,92.4931,92.4931,92.3854,92.405,26575.0
2024-06-03 10:30:00,94.36,94.4,94.31,94.33,52204.0,92.3854,92.4245,92.3364,92.356,52204.0
2024-06-03 10:35:00,94.34,94.35,94.12,94.15,72917.0,92.3658,92.3756,92.1504,92.1798,72917.0
2024-06-03 10:40:00,94.16,94.25,94.05,94.11,41132.0,92.1896,92.2777,92.0819,92.1406,41132.0
2024-06-03 10:45:00,94.11,94.25,94.1,94.24,43755.0,92.1406,92.2777,92.1308,92.2679,43755.0
2024-06-03 10:50:00,94.25,94.37,94.22,94.37,45837.0,92.2777,92.3952,92.2483,92.3952,45837.0
2024-06-03 10:55:00,94.36,94.51,94.28,94.48,49335.0,92.3854,92.5322,92.3071,92.5029,49335.0
2024-06-03 11:00:00,94.47,94.62,94.44,94.45,63965.0,92.4931,92.6399,92.4637,92.4735,63965.0
2024-06-03 11:05:00,94.46,94.51,94.39,94.39,63626.0,92.4833,92.5322,92.4148,92.4148,63626.0
2024-06-03 11:10:00,94.37,94.44,94.34,94.4,33881.0,92.3952,92.4637,92.3658,92.4245,33881.0
2024-06-03 11:15:00,94.41,94.41,94.29,94.31,56424.0,92.4343,92.4343,92.3168,92.3364,56424.0
2024-06-03 11:20:00,94.3,94.36,94.18,94.27,31245.0,92.3266,92.3854,92.2092,92.2973,31245.0
2024-06-03 11:25:00,94.29,94.34,94.24,94.29,33737.0,92.3168,92.3658,92.2679,92.3168,33737.0
2024-06-03 11:30:00,94.3,94.36,94.22,94.23,78942.0,92.3266,92.3854,92.2483,92.2581,78942.0
2024-06-03 11:35:00,94.22,94.46,94.21,94.39,56139.0,92.2483,92.4833,92.2385,92.4148,56139.0
2024-06-03 11:40:00,94.38,94.39,94.3,94.37,20429.0,92.405,92.4148,92.3266,92.3952,20429.0
2024-06-03 11:45:00,94.38,94.44,94.3,94.3,38732.0,92.405,92.4637,92.3266,92.3266,38732.0
2024-06-03 11:50:00,94.3,94.31,94.24,94.3,29858.0,92.3266,92.3364,92.2679,92.3266,29858.0
2024-06-03 11:55:00,94.3,94.38,94.24,94.28,27282.0,92.3266,92.405,92.2679,92.3071,27282.0
2024-06-03 12:00:00,94.26,94.35,94.24,94.28,28606.0,92.2875,92.3756,92.2679,92.3071,28606.0
2024-06-03 12:05:00,94.28,94.3,94.24,94.29,23420.0,92.3071,92.3266,92.2679,92.3168,23420.0
2024-06-03 12:10:00,94.28,94.32,94.17,94.27,53181.0,92.3071,92.3462,92.1994,92.2973,53181.0
2024-06-03 12:15:00,94.28,94.32,94.25,94.27,20913.0,92.3071,92.3462,92.2777,92.2973,20913.0
2024-06-03 12:20:00,94.25,94.33,94.25,94.3,18452.0,92.2777,92.356,92.2777,92.3266,18452.0
2024-06-03 12:25:00,94.29,94.36,94.26,94.26,30491.0,92.3168,92.3854,92.2875,92.2875,30491.0
2024-06-03 12:30:00,94.26,94.3,94.25,94.27,47808.0,92.2875,92.3266,92.2777,92.2973,47808.0
2024-06-03 12:35:00,94.27,94.41,94.27,94.38,38942.0,92.2973,92.4343,92.2973,92.405,38942.0
2024-06-03 12:40:00,94.37,94.37,94.27,94.31,12646.0,92.3952,92.3952,92.2973,92.3364,12646.0
2024-06-03 12:45:00,94.31,94.36,94.28,94.28,23680.0,92.3364,92.3854,92.3071,92.3071,23680.0
2024-06-03 12:50:00,94.28,94.38,94.22,94.3,34838.0,92.3071,92.405,92.2483,92.3266,34838.0
2024-06-03 12:55:00,94.32,94.35,94.23,94.26,38004.0,92.3462,92.3756,92.2581,92.2875,38004.0
2024-06-03 13:00:00,94.26,94.3,94.23,94.29,17566.0,92.2875,92.3266,92.2581,92.3168,17566.0
2024-06-03 13:05:00,94.29,94.31,94.22,94.31,20350.0,92.3168,92.3364,92.2483,92.3364,20350.0
2024-06-03 13:10:00,94.3,94.35,94.26,94.34,25720.0,92.3266,92.3756,92.2875,92.3658,25720.0
2024-06-03 13:15:00,94.34,94.6,94.33,94.45,73936.0,92.3658,92.6204,92.356,92.4735,73936.0
2024-06-03 13:20:00,94.44,94.47,94.33,94.34,377039.0,92.4637,92.4931,92.356,92.3658,377039.0
2024-06-03 13:25:00,94.33,94.41,94.31,94.35,15528.0,92.356,92.4343,92.3364,92.3756,15528.0
2024-06-03 13:30:00,94.34,94.52,94.34,94.47,34186.0,92.3658,92.542,92.3658,92.4931,34186.0
2024-06-03 13:35:00,94.47,94.53,94.44,94.49,54328.0,92.4931,92.5518,92.4637,92.5127,54328.0
2024-06-03 13:40:00,94.5,94.52,94.43,94.43,42084.0,92.5225,92.542,92.4539,92.4539,42084.0
2024-06-03 13:45:00,94.45,94.47,94.32,94.32,26247.0,92.4735,92.4931,92.3462,92.3462,26247.0
2024-06-03 13:50:00,94.32,94.33,94.23,94.23,26689.0,92.3462,92.356,92.2581,92.2581,26689.0
2024-06-03 13:55:00,94.22,94.26,94.18,94.23,34170.0,92.2483,92.2875,92.2092,92.2581,34170.0
2024-06-03 14:00:00,94.24,94.28,94.2,94.28,16433.0,92.2679,92.3071,92.2287,92.3071,16433.0
2024-06-03 14:05:00,94.28,94.28,94.2,94.2,31606.0,92.3071,92.3071,92.2287,92.2287,31606.0
2024-06-03 14:10:00,94.2,94.26,94.15,94.21,39697.0,92.2287,92.2875,92.1798,92.2385,39697.0
2024-06-03 14:15:00,94.23,94.31,94.22,94.31,32844.0,92.2581,92.3364,92.2483,92.3364,32844.0
2024-06-03 14:20:00,94.31,94.31,94.25,94.29,22713.0,92.3364,92.3364,92.2777,92.3168,22713.0
2024-06-03 14:25:00,94.3,94.31,94.25,94.26,29622.0,92.3266,92.3364,92.2777,92.2875,29622.0
2024-06-03 14:30:00,94.27,94.31,94.24,94.26,55700.0,92.2973,92.3364,92.2679,92.2875,55700.0
2024-06-03 14:35:00,94.26,94.36,94.22,94.3,126004.0,92.2875,92.3854,92.2483,92.3266,126004.0
2024-06-03 14:40:00,94.3,94.37,94.24,94.34,33836.0,92.3266,92.3952,92.2679,92.3658,33836.0
2024-06-03 14:45:00,94.34,94.37,94.29,94.35,32861.0,92.3658,92.3952,92.3168,92.3756,32861.0
2024-06-03 14:50:00,94.36,94.37,94.26,94.33,28746.0,92.3854,92.3952,92.2875,92.356,28746.0
2024-06-03 14:55:00,94.33,94.36,94.29,94.35,46662.0,92.356,92.3854,92.3168,92.3756,46662.0
2024-06-03 15:00:00,94.35,94.36,94.28,94.3,59105.0,92.3756,92.3854,92.3071,92.3266,59105.0
2024-06-03 15:05:00,94.3,94.35,94.29,94.35,28735.0,92.3266,92.3756,92.3168,92.3756,28735.0
2024-06-03 15:10:00,94.34,94.47,94.33,94.43,40074.0,92.3658,92.4931,92.356,92.4539,40074.0
2024-06-03 15:15:00,94.43,94.53,94.41,94.52,78053.0,92.4539,92.5518,92.4343,92.542,78053.0
2024-06-03 15:20:00,94.51,94.51,94.42,94.45,43452.0,92.5322,92.5322,92.4441,92.4735,43452.0
2024-06-03 15:25:00,94.44,94.46,94.39,94.44,34366.0,92.4637,92.4833,92.4148,92.4637,34366.0
2024-06-03 15:30:00,94.43,94.54,94.42,94.47,213296.0,92.4539,92.5616,92.4441,92.4931,213296.0
2024-06-03 15:35:00,94.47,94.49,94.42,94.47,58396.0,92.4931,92.5127,92.4441,92.4931,58396.0
2024-06-03 15:40:00,94.47,94.57,94.44,94.55,78130.0,92.4931,92.591,92.4637,92.5714,78130.0
2024-06-03 15:45:00,94.55,94.64,94.5,94.5,193327.0,92.5714,92.6595,92.5225,92.5225,193327.0
2024-06-03 15:50:00,94.51,94.54,94.43,94.52,647416.0,92.5322,92.5616,92.4539,92.542,647416.0
2024-06-03 15:55:00,94.51,94.57,94.35,94.44,467057.0,92.5322,92.591,92.3756,92.4637,467057.0
2024-06-04 09:30:00,94.29,94.31,93.8,94.0,197119.0,92.3168,92.3364,91.8371,92.0329,197119.0
2024-06-04 09:35:00,94.0,94.34,93.99,94.25,98007.0,92.0329,92.3658,92.0231,92.2777,98007.0
2024-06-04 09:40:00,94.27,94.32,94.17,94.28,127461.0,92.2973,92.3462,92.1994,92.3071,127461.0
2024-06-04 09:45:00,94.29,94.45,94.18,94.36,198401.0,92.3168,92.4735,92.2092,92.3854,198401.0
2024-06-04 09:50:00,94.34,94.64,94.31,94.62,442170.0,92.3658,92.6595,92.3364,92.6399,442170.0
2024-06-04 09:55:00,94.65,94.94,94.49,94.91,79443.0,92.6693,92.9532,92.5127,92.9239,79443.0
2024-06-04 10:00:00,94.92,95.05,94.76,94.85,85808.0,92.9337,93.0609,92.777,92.8651,85808.0
2024-06-04 10:05:00,94.84,94.85,94.6,94.67,69144.0,92.8553,92.8651,92.6204,92.6889,69144.0
2024-06-04 10:10:00,94.68,94.8,94.49,94.53,60363.0,92.6987,92.8162,92.5127,92.5518,60363.0
2024-06-04 10:15:00,94.51,94.74,94.48,94.74,63794.0,92.5322,92.7574,92.5029,92.7574,63794.0
2024-06-04 10:20:00,94.73,94.78,94.7,94.73,108297.0,92.7476,92.7966,92.7183,92.7476,108297.0
2024-06-04 10:25:00,94.73,94.74,94.62,94.66,74256.0,92.7476,92.7574,92.6399,92.6791,74256.0
2024-06-04 10:30:00,94.65,94.83,94.65,94.76,50995.0,92.6693,92.8455,92.6693,92.777,50995.0
2024-06-04 10:35:00,94.76,94.83,94.67,94.72,68356.0,92.777,92.8455,92.6889,92.7379,68356.0
2024-06-04 10:40:00,94.73,94.92,94.72,94.84,161773.0,92.7476,92.9337,92.7379,92.8553,161773.0
2024-06-04 10:45:00,94.83,94.84,94.69,94.73,39089.0,92.8455,92.8553,92.7085,92.7476,39089.0
2024-06-04 10:50:00,94.75,94.78,94.61,94.61,63076.0,92.7672,92.7966,92.6302,92.6302,63076.0
2024-06-04 10:55:00,94.63,94.63,94.5,94.52,45998.0,92.6497,92.6497,92.5225,92.542,45998.0
2024-06-04 11:00:00,94.5,94.53,94.39,94.42,54855.0,92.5225,92.5518,92.4148,92.4441,54855.0
2024-06-04 11:05:00,94.41,94.47,94.32,94.33,37516.0,92.4343,92.4931,92.3462,92.356,37516.0
2024-06-04 11:10:00,94.33,94.35,94.2,94.21,40957.0,92.356,92.3756,92.2287,92.2385,40957.0
2024-06-04 11:15:00,94.21,94.38,94.2,94.3,76789.0,92.2385,92.405,92.2287,92.3266,76789.0
2024-06-04 11:20:00,94.31,94.38,94.28,94.32,33753.0,92.3364,92.405,92.3071,92.3462,33753.0
2024-06-04 11:25:00,94.32,94.35,94.22,94.22,50635.0,92.3462,92.3756,92.2483,92.2483,50635.0
2024-06-04 11:30:00,94.23,94.23,94.17,94.17,49902.0,92.2581,92.2581,92.1994,92.1994,49902.0
2024-06-04 11:35:00,94.16,94.17,93.94,93.99,54799.0,92.1896,92.1994,91.9742,92.0231,54799.0
2024-06-04 11:40:00,93.99,93.99,93.88,93.88,42615.0,92.0231,92.0231,91.9154,91.9154,42615.0
2024-06-04 11:45:00,93.88,93.89,93.73,93.76,59307.0,91.9154,91.9252,91.7686,91.7979,59307.0
2024-06-04 11:50:00,93.76,93.76,93.59,93.6,97283.0,91.7979,91.7979,91.6315,91.6413,97283.0
2024-06-04 11:55:00,93.58,93.58,93.43,93.5,82686.0,91.6217,91.6217,91.4748,91.5434,82686.0
2024-06-04 12:00:00,93.49,93.84,93.41,93.76,57494.0,91.5336,91.8763,91.4553,91.7979,57494.0
2024-06-04 12:05:00,93.76,93.82,93.73,93.79,55357.0,91.7979,91.8567,91.7686,91.8273,55357.0
2024-06-04 12:10:00,93.81,93.88,93.76,93.83,49290.0,91.8469,91.9154,91.7979,91.8665,49290.0
2024-06-04 12:15:00,93.84,93.84,93.76,93.83,38656.0,91.8763,91.8763,91.7979,91.8665,38656.0
2024-06-04 12:20:00,93.83,93.83,93.7,93.7,71184.0,91.8665,91.8665,91.7392,91.7392,71184.0
2024-06-04 12:25:00,93.71,93.96,93.71,93.95,28717.0,91.749,91.9938,91.749,91.984,28717.0
2024-06-04 12:30:00,93.94,94.04,93.93,94.04,27381.0,91.9742,92.0721,91.9644,92.0721,27381.0
2024-06-04 12:35:00,94.05,94.08,94.01,94.05,21642.0,92.0819,92.1112,92.0427,92.0819,21642.0
2024-06-04 12:40:00,94.04,94.05,93.96,94.01,26488.0,92.0721,92.0819,91.9938,92.0427,26488.0
2024-06-04 12:45:00,94.02,94.13,94.02,94.11,41174.0,92.0525,92.1602,92.0525,92.1406,41174.0
2024-06-04 12:50:00,94.1,94.13,94.04,94.13,21213.0,92.1308,92.1602,92.0721,92.1602,21213.0
2024-06-04 12:55:00,94.12,94.16,94.08,94.11,30670.0,92.1504,92.1896,92.1112,92.1406,30670.0
2024-06-04 13:00:00,94.13,94.21,94.09,94.21,18989.0,92.1602,92.2385,92.121,92.2385,18989.0
2024-06-04 13:05:00,94.21,94.25,94.2,94.23,16616.0,92.2385,92.2777,92.2287,92.2581,16616.0
2024-06-04 13:10:00,94.24,94.38,94.24,94.26,35659.0,92.2679,92.405,92.2679,92.2875,35659.0
2024-06-04 13:15:00,94.26,94.29,94.24,94.27,20496.0,92.2875,92.3168,92.2679,92.2973,20496.0
2024-06-04 13:20:00,94.28,94.35,94.27,94.35,23290.0,92.3071,92.3756,92.2973,92.3756,23290.0
2024-06-04 13:25:00,94.35,94.42,94.3,94.42,25019.0,92.3756,92.4441,92.3266,92.4441,25019.0
2024-06-04 13:30:00,94.44,94.5,94.42,94.45,73367.0,92.4637,92.5225,92.4441,92.4735,73367.0
2024-06-04 13:35:00,94.46,94.49,94.42,94.46,25357.0,92.4833,92.5127,92.4441,92.4833,25357.0
2024-06-04 13:40:00,94.46,94.58,94.45,94.55,37859.0,92.4833,92.6008,92.4735,92.5714,37859.0
2024-06-04 13:45:00,94.53,94.63,94.49,94.63,136886.0,92.5518,92.6497,92.5127,92.6497,136886.0
2024-06-04 13:50:00,94.63,94.78,94.63,94.77,61948.0,92.6497,92.7966,92.6497,92.7868,61948.0
2024-06-04 13:55:00,94.77,94.85,94.73,94.78,30794.0,92.7868,92.8651,92.7476,92.7966,30794.0
2024-06-04 14:00:00,94.77,94.8,94.76,94.8,25274.0,92.7868,92.8162,92.777,92.8162,25274.0
2024-06-04 14:05:00,94.79,94.83,94.77,94.8,36401.0,92.8064,92.8455,92.7868,92.8162,36401.0
2024-06-04 14:10:00,94.8,94.83,94.74,94.75,39576.0,92.8162,92.8455,92.7574,92.7672,39576.0
2024-06-04 14:15:00,94.74,94.93,94.74,94.91,36742.0,92.7574,92.9435,92.7574,92.9239,36742.0
2024-06-04 14:20:00,94.91,95.02,94.91,95.02,51088.0,92.9239,93.0316,92.9239,93.0316,51088.0
2024-06-04 14:25:00,95.02,95.11,94.94,95.11,43777.0,93.0316,93.1197,92.9532,93.1197,43777.0
2024-06-04 14:30:00,95.11,95.11,94.93,94.93,42931.0,93.1197,93.1197,92.9435,92.9435,42931.0
2024-06-04 14:35:00,94.93,94.94,94.77,94.84,58998.0,92.9435,92.9532,92.7868,92.8553,58998.0
2024-06-04 14:40:00,94.85,94.86,94.81,94.82,28137.0,92.8651,92.8749,92.826,92.8358,28137.0
2024-06-04 14:45:00,94.82,94.83,94.66,94.71,30004.0,92.8358,92.8455,92.6791,92.7281,30004.0
2024-06-04 14:50:00,94.7,94.73,94.61,94.61,35097.0,92.7183,92.7476,92.6302,92.6302,35097.0
2024-06-04 14:55:00,94.62,94.72,94.61,94.71,40676.0,92.6399,92.7379,92.6302,92.7281,40676.0
2024-06-04 15:00:00,94.7,94.71,94.47,94.49,39594.0,92.7183,92.7281,92.4931,92.5127,39594.0
2024-06-04 15:05:00,94.48,94.53,94.42,94.44,40393.0,92.5029,92.5518,92.4441,92.4637,40393.0
2024-06-04 15:10:00,94.45,94.52,94.45,94.51,20023.0,92.4735,92.542,92.4735,92.5322,20023.0
2024-06-04 15:15:00,94.51,94.55,94.48,94.5,42462.0,92.5322,92.5714,92.5029,92.5225,42462.0
2024-06-04 15:20:00,94.51,94.56,94.5,94.56,26124.0,92.5322,92.5812,92.5225,92.5812,26124.0
2024-06-04 15:25:00,94.56,94.64,94.54,94.61,43112.0,92.5812,92.6595,92.5616,92.6302,43112.0
2024-06-04 15:30:00,94.6,94.61,94.44,94.48,36987.0,92.6204,92.6302,92.4637,92.5029,36987.0
2024-06-04 15:35:00,94.48,94.49,94.4,94.48,44116.0,92.5029,92.5127,92.4245,92.5029,44116.0
2024-06-04 15:40:00,94.49,94.57,94.47,94.56,48005.0,92.5127,92.591,92.4931,92.5812,48005.0
2024-06-04 15:45:00,94.56,94.6,94.47,94.58,37863.0,92.5812,92.6204,92.4931,92.6008,37863.0
2024-06-04 15:50:00,94.59,94.66,94.56,94.66,92054.0,92.6106,92.6791,92.5812,92.6791,92054.0
2024-06-04 15:55:00,94.66,94.78,94.64,94.74,338470.0,92.6791,92.7966,92.6595,92.7574,338470.0
2024-06-05 09:30:00,95.31,95.32,94.6,94.61,164966.0,93.3155,93.3253,92.6204,92.6302,164966.0
2024-06-05 09:35:00,94.61,94.67,94.3,94.45,55751.0,92.6302,92.6889,92.3266,92.4735,55751.0
2024-06-05 09:40:00,94.49,94.77,94.49,94.6,37115.0,92.5127,92.7868,92.5127,92.6204,37115.0
2024-06-05 09:45:00,94.61,94.68,94.44,94.44,47544.0,92.6302,92.6987,92.4637,92.4637,47544.0
2024-06-05 09:50:00,94.44,94.58,94.43,94.53,38224.0,92.4637,92.6008,92.4539,92.5518,38224.0
2024-06-05 09:55:00,94.51,94.53,94.26,94.28,108982.0,92.5322,92.5518,92.2875,92.3071,108982.0
2024-06-05 10:00:00,94.27,94.27,93.97,94.11,88599.0,92.2973,92.2973,92.0035,92.1406,88599.0
2024-06-05 10:05:00,94.13,94.13,93.86,93.98,60958.0,92.1602,92.1602,91.8958,92.0133,60958.0
2024-06-05 10:10:00,93.97,94.01,93.83,93.83,35229.0,92.0035,92.0427,91.8665,91.8665,35229.0
2024-06-05 10:15:00,93.83,93.86,93.72,93.77,63977.0,91.8665,91.8958,91.7588,91.8077,63977.0
2024-06-05 10:20:00,93.78,93.85,93.74,93.78,45565.0,91.8175,91.8861,91.7784,91.8175,45565.0
2024-06-05 10:25:00,93.79,93.79,93.7,93.76,64598.0,91.8273,91.8273,91.7392,91.7979,64598.0
2024-06-05 10:30:00,93.75,93.85,93.72,93.84,47822.0,91.7881,91.8861,91.7588,91.8763,47822.0
2024-06-05 10:35:00,93.84,94.0,93.82,94.0,64630.0,91.8763,92.0329,91.8567,92.0329,64630.0
2024-06-05 10:40:00,94.0,94.03,93.76,93.79,34670.0,92.0329,92.0623,91.7979,91.8273,34670.0
2024-06-05 10:45:00,93.8,93.9,93.76,93.89,46632.0,91.8371,91.935,91.7979,91.9252,46632.0
2024-06-05 10:50:00,93.88,93.98,93.83,93.98,20861.0,91.9154,92.0133,91.8665,92.0133,20861.0
2024-06-05 10:55:00,93.97,94.02,93.87,93.9,37635.0,92.0035,92.0525,91.9056,91.935,37635.0
2024-06-05 11:00:00,93.91,94.02,93.9,93.92,34899.0,91.9448,92.0525,91.935,91.9546,34899.0
2024-06-05 11:05:00,93.93,93.96,93.87,93.88,37865.0,91.9644,91.9938,91.9056,91.9154,37865.0
2024-06-05 11:10:00,93.89,94.04,93.88,93.98,36216.0,91.9252,92.0721,91.9154,92.0133,36216.0
2024-06-05 11:15:00,93.98,94.06,93.96,93.96,34068.0,92.0133,92.0917,91.9938,91.9938,34068.0
2024-06-05 11:20:00,93.97,94.04,93.92,94.01,30113.0,92.0035,92.0721,91.9546,92.0427,30113.0
2024-06-05 11:25:00,94.01,94.07,93.99,94.02,34937.0,92.0427,92.1015,92.0231,92.0525,34937.0
2024-06-05 11:30:00,94.02,94.05,94.0,94.03,29634.0,92.0525,92.0819,92.0329,92.0623,29634.0
2024-06-05 11:35:00,94.03,94.06,94.0,94.03,43460.0,92.0623,92.0917,92.0329,92.0623,43460.0
2024-06-05 11:40:00,94.03,94.06,94.0,94.03,30536.0,92.0623,92.0917,92.0329,92.0623,30536.0
2024-06-05 11:45:00,94.04,94.16,93.99,94.16,39283.0,92.0721,92.1896,92.0231,92.1896,39283.0
2024-06-05 11:50:00,94.17,94.31,94.0,94.31,48291.0,92.1994,92.3364,92.0329,92.3364,48291.0
2024-06-05 11:55:00,94.31,94.41,94.23,94.36,24124.0,92.3364,92.4343,92.2581,92.3854,24124.0
2024-06-05 12:00:00,94.36,94.37,94.23,94.3,38709.0,92.3854,92.3952,92.2581,92.3266,38709.0
2024-06-05 12:05:00,94.29,94.29,94.16,94.16,40141.0,92.3168,92.3168,92.1896,92.1896,40141.0
2024-06-05 12:10:00,94.16,94.31,94.16,94.27,42773.0,92.1896,92.3364,92.1896,92.2973,42773.0
2024-06-05 12:15:00,94.26,94.34,94.25,94.31,35929.0,92.2875,92.3658,92.2777,92.3364,35929.0
2024-06-05 12:20:00,94.31,94.32,94.21,94.25,30820.0,92.3364,92.3462,92.2385,92.2777,30820.0
2024-06-05 12:25:00,94.26,94.29,94.21,94.22,24589.0,92.2875,92.3168,92.2385,92.2483,24589.0
2024-06-05 12:30:00,94.22,94.37,94.18,94.35,34212.0,92.2483,92.3952,92.2092,92.3756,34212.0
2024-06-05 12:35:00,94.35,94.42,94.33,94.33,25797.0,92.3756,92.4441,92.356,92.356,25797.0
2024-06-05 12:40:00,94.36,94.37,94.32,94.34,17619.0,92.3854,92.3952,92.3462,92.3658,17619.0
2024-06-05 12:45:00,94.34,94.4,94.32,94.39,18067.0,92.3658,92.4245,92.3462,92.4148,18067.0
2024-06-05 12:50:00,94.39,94.45,94.35,94.36,28026.0,92.4148,92.4735,92.3756,92.3854,28026.0
2024-06-05 12:55:00,94.37,94.39,94.32,94.35,31662.0,92.3952,92.4148,92.3462,92.3756,31662.0
2024-06-05 13:00:00,94.36,94.36,94.24,94.27,32409.0,92.3854,92.3854,92.2679,92.2973,32409.0
2024-06-05 13:05:00,94.28,94.31,94.21,94.21,18119.0,92.3071,92.3364,92.2385,92.2385,18119.0
2024-06-05 13:10:00,94.21,94.21,94.13,94.14,18482.0,92.2385,92.2385,92.1602,92.17,18482.0
2024-06-05 13:15:00,94.14,94.14,94.01,94.03,37777.0,92.17,92.17,92.0427,92.0623,37777.0
2024-06-05 13:20:00,94.01,94.04,93.97,94.0,37569.0,92.0427,92.0721,92.0035,92.0329,37569.0
2024-06-05 13:25:00,93.99,94.01,93.98,94.0,22587.0,92.0231,92.0427,92.0133,92.0329,22587.0
2024-06-05 13:30:00,94.0,94.01,93.9,93.91,25162.0,92.0329,92.0427,91.935,91.9448,25162.0
2024-06-05 13:35:00,93.9,93.96,93.88,93.93,30692.0,91.935,91.9938,91.9154,91.9644,30692.0
2024-06-05 13:40:00,93.93,93.95,93.88,93.93,17969.0,91.9644,91.984,91.9154,91.9644,17969.0
2024-06-05 13:45:00,93.93,93.95,93.92,93.93,26814.0,91.9644,91.984,91.9546,91.9644,26814.0
2024-06-05 13:50:00,93.91,93.97,93.89,93.94,47149.0,91.9448,92.0035,91.9252,91.9742,47149.0
2024-06-05 13:55:00,93.93,94.03,93.92,94.02,19973.0,91.9644,92.0623,91.9546,92.0525,19973.0
2024-06-05 14:00:00,94.01,94.09,93.99,94.04,21762.0,92.0427,92.121,92.0231,92.0721,21762.0
2024-06-05 14:05:00,94.05,94.08,93.98,94.01,26441.0,92.0819,92.1112,92.0133,92.0427,26441.0
2024-06-05 14:10:00,94.0,94.01,93.92,93.92,36985.0,92.0329,92.0427,91.9546,91.9546,36985.0
2024-06-05 14:15:00,93.93,94.03,93.92,93.97,50214.0,91.9644,92.0623,91.9546,92.0035,50214.0
2024-06-05 14:20:00,93.97,94.09,93.97,94.06,39616.0,92.0035,92.121,92.0035,92.0917,39616.0
2024-06-05 14:25:00,94.06,94.08,94.02,94.03,11635.0,92.0917,92.1112,92.0525,92.0623,11635.0
2024-06-05 14:30:00,94.03,94.19,94.02,94.08,24668.0,92.0623,92.2189,92.0525,92.1112,24668.0
2024-06-05 14:35:00,94.09,94.12,94.09,94.09,27357.0,92.121,92.1504,92.121,92.121,27357.0
2024-06-05 14:40:00,94.1,94.17,94.08,94.11,28113.0,92.1308,92.1994,92.1112,92.1406,28113.0
2024-06-05 14:45:00,94.11,94.14,94.1,94.13,26957.0,92.1406,92.17,92.1308,92.1602,26957.0
2024-06-05 14:50:00,94.13,94.17,94.12,94.16,23662.0,92.1602,92.1994,92.1504,92.1896,23662.0
2024-06-05 14:55:00,94.16,94.21,94.14,94.15,26485.0,92.1896,92.2385,92.17,92.1798,26485.0
2024-06-05 15:00:00,94.14,94.25,94.14,94.17,29356.0,92.17,92.2777,92.17,92.1994,29356.0
2024-06-05 15:05:00,94.18,94.2,94.13,94.14,21406.0,92.2092,92.2287,92.1602,92.17,21406.0
2024-06-05 15:10:00,94.13,94.17,94.1,94.15,39356.0,92.1602,92.1994,92.1308,92.1798,39356.0
2024-06-05 15:15:00,94.14,94.17,94.13,94.14,25015.0,92.17,92.1994,92.1602,92.17,25015.0
2024-06-05 15:20:00,94.13,94.13,94.08,94.11,37045.0,92.1602,92.1602,92.1112,92.1406,37045.0
2024-06-05 15:25:00,94.12,94.18,94.11,94.16,34896.0,92.1504,92.2092,92.1406,92.1896,34896.0
2024-06-05 15:30:00,94.16,94.26,94.11,94.23,70924.0,92.1896,92.2875,92.1406,92.2581,70924.0
2024-06-05 15:35:00,94.23,94.24,94.16,94.22,59569.0,92.2581,92.2679,92.1896,92.2483,59569.0
2024-06-05 15:40:00,94.22,94.28,94.1,94.11,71819.0,92.2483,92.3071,92.1308,92.1406,71819.0
2024-06-05 15:45:00,94.11,94.13,94.07,94.07,69327.0,92.1406,92.1602,92.1015,92.1015,69327.0
2024-06-05 15:50:00,94.05,94.27,93.99,94.25,145475.0,92.0819,92.2973,92.0231,92.2777,145475.0
2024-06-05 15:55:00,94.24,94.33,94.18,94.31,413300.0,92.2679,92.356,92.2092,92.3364,413300.0
2024-06-06 09:30:00,94.86,94.93,93.99,94.15,159950.0,92.8749,92.9435,92.0231,92.1798,159950.0
2024-06-06 09:35:00,94.12,94.53,94.05,94.3,82062.0,92.1504,92.5518,92.0819,92.3266,82062.0
2024-06-06 09:40:00,94.29,94.43,94.23,94.32,30370.0,92.3168,92.4539,92.2581,92.3462,30370.0
2024-06-06 09:45:00,94.34,94.72,94.34,94.59,53179.0,92.3658,92.7379,92.3658,92.6106,53179.0
2024-06-06 09:50:00,94.59,94.8,94.45,94.76,49616.0,92.6106,92.8162,92.4735,92.777,49616.0
2024-06-06 09:55:00,94.75,94.9,94.69,94.86,69652.0,92.7672,92.9141,92.7085,92.8749,69652.0
2024-06-06 10:00:00,94.84,94.99,94.78,94.95,92024.0,92.8553,93.0022,92.7966,92.963,92024.0
2024-06-06 10:05:00,94.95,95.04,94.89,95.01,76316.0,92.963,93.0512,92.9043,93.0218,76316.0
2024-06-06 10:10:00,94.98,95.0,94.66,94.7,62436.0,92.9924,93.012,92.6791,92.7183,62436.0
2024-06-06 10:15:00,94.7,94.77,94.63,94.73,87049.0,92.7183,92.7868,92.6497,92.7476,87049.0
2024-06-06 10:20:00,94.73,94.75,94.57,94.61,51719.0,92.7476,92.7672,92.591,92.6302,51719.0
2024-06-06 10:25:00,94.61,94.84,94.55,94.77,148370.0,92.6302,92.8553,92.5714,92.7868,148370.0
2024-06-06 10:30:00,94.76,94.77,94.57,94.65,80825.0,92.777,92.7868,92.591,92.6693,80825.0
2024-06-06 10:35:00,94.63,94.65,94.43,94.47,55308.0,92.6497,92.6693,92.4539,92.4931,55308.0
2024-06-06 10:40:00,94.47,94.59,94.42,94.48,39716.0,92.4931,92.6106,92.4441,92.5029,39716.0
2024-06-06 10:45:00,94.47,94.55,94.42,94.52,42208.0,92.4931,92.5714,92.4441,92.542,42208.0
2024-06-06 10:50:00,94.53,94.53,94.41,94.49,40987.0,92.5518,92.5518,92.4343,92.5127,40987.0
2024-06-06 10:55:00,94.48,94.61,94.45,94.5,40548.0,92.5029,92.6302,92.4735,92.5225,40548.0
2024-06-06 11:00:00,94.5,94.59,94.47,94.56,54640.0,92.5225,92.6106,92.4931,92.5812,54640.0
2024-06-06 11:05:00,94.56,94.79,94.53,94.78,50017.0,92.5812,92.8064,92.5518,92.7966,50017.0
2024-06-06 11:10:00,94.78,94.78,94.67,94.7,33349.0,92.7966,92.7966,92.6889,92.7183,33349.0
2024-06-06 11:15:00,94.69,94.71,94.62,94.64,47072.0,92.7085,92.7281,92.6399,92.6595,47072.0
2024-06-06 11:20:00,94.65,94.77,94.63,94.76,46023.0,92.6693,92.7868,92.6497,92.777,46023.0
2024-06-06 11:25:00,94.77,94.79,94.65,94.68,34064.0,92.7868,92.8064,92.6693,92.6987,34064.0
2024-06-06 11:30:00,94.67,94.76,94.57,94.73,74992.0,92.6889,92.777,92.591,92.7476,74992.0
2024-06-06 11:35:00,94.73,94.9,94.7,94.89,74864.0,92.7476,92.9141,92.7183,92.9043,74864.0
2024-06-06 11:40:00,94.89,94.9,94.75,94.86,60129.0,92.9043,92.9141,92.7672,92.8749,60129.0
2024-06-06 11:45:00,94.86,94.99,94.86,94.97,80195.0,92.8749,93.0022,92.8749,92.9826,80195.0
2024-06-06 11:50:00,94.98,95.29,94.97,95.26,130869.0,92.9924,93.2959,92.9826,93.2666,130869.0
2024-06-06 11:55:00,95.26,95.57,95.24,95.56,94947.0,93.2666,93.5701,93.247,93.5603,94947.0
2024-06-06 12:00:00,95.56,95.96,95.55,95.95,221260.0,93.5603,93.9519,93.5505,93.9421,221260.0
2024-06-06 12:05:00,95.95,96.19,95.93,96.0,286043.0,93.9421,94.1771,93.9225,93.9911,286043.0
2024-06-06 12:10:00,95.98,96.01,95.66,95.79,135583.0,93.9715,94.0009,93.6582,93.7855,135583.0
2024-06-06 12:15:00,95.79,95.81,95.62,95.67,101878.0,93.7855,93.805,93.619,93.668,101878.0
2024-06-06 12:20:00,95.68,95.69,95.49,95.52,64609.0,93.6778,93.6876,93.4917,93.5211,64609.0
2024-06-06 12:25:00,95.52,95.58,95.47,95.47,58598.0,93.5211,93.5799,93.4722,93.4722,58598.0
2024-06-06 12:30:00,95.47,95.53,95.43,95.43,37489.0,93.4722,93.5309,93.433,93.433,37489.0
2024-06-06 12:35:00,95.41,95.9,95.38,95.83,103446.0,93.4134,93.8932,93.384,93.8246,103446.0
2024-06-06 12:40:00,95.82,95.89,95.75,95.84,42079.0,93.8148,93.8834,93.7463,93.8344,42079.0
2024-06-06 12:45:00,95.84,95.94,95.84,95.91,57412.0,93.8344,93.9323,93.8344,93.9029,57412.0
2024-06-06 12:50:00,95.92,95.93,95.78,95.87,59325.0,93.9127,93.9225,93.7757,93.8638,59325.0
2024-06-06 12:55:00,95.86,95.92,95.86,95.87,45582.0,93.854,93.9127,93.854,93.8638,45582.0
2024-06-06 13:00:00,95.87,95.91,95.7,95.79,147920.0,93.8638,93.9029,93.6973,93.7855,147920.0
2024-06-06 13:05:00,95.79,95.94,95.62,95.91,105006.0,93.7855,93.9323,93.619,93.9029,105006.0
2024-06-06 13:10:00,95.91,95.94,95.84,95.9,83087.0,93.9029,93.9323,93.8344,93.8932,83087.0
2024-06-06 13:15:00,95.91,96.1,95.9,96.03,111392.0,93.9029,94.089,93.8932,94.0204,111392.0
2024-06-06 13:20:00,96.02,96.4,96.02,96.38,108032.0,94.0106,94.3827,94.0106,94.3631,108032.0
2024-06-06 13:25:00,96.38,96.49,96.33,96.48,89961.0,94.3631,94.4708,94.3142,94.461,89961.0
2024-06-06 13:30:00,96.49,96.68,96.48,96.66,96075.0,94.4708,94.6568,94.461,94.6373,96075.0
2024-06-06 13:35:00,96.67,96.8,96.64,96.78,146866.0,94.647,94.7743,94.6177,94.7547,146866.0
2024-06-06 13:40:00,96.77,96.79,96.44,96.44,97078.0,94.745,94.7645,94.4219,94.4219,97078.0
2024-06-06 13:45:00,96.43,96.48,96.35,96.36,50002.0,94.4121,94.461,94.3337,94.3435,50002.0
2024-06-06 13:50:00,96.36,96.4,96.22,96.26,48314.0,94.3435,94.3827,94.2065,94.2456,48314.0
2024-06-06 13:55:00,96.26,96.41,96.2,96.23,79152.0,94.2456,94.3925,94.1869,94.2163,79152.0
2024-06-06 14:00:00,96.23,96.23,96.13,96.15,42154.0,94.2163,94.2163,94.1183,94.1379,42154.0
2024-06-06 14:05:00,96.14,96.15,95.79,95.8,53670.0,94.1281,94.1379,93.7855,93.7953,53670.0
2024-06-06 14:10:00,95.8,95.86,95.75,95.83,45954.0,93.7953,93.854,93.7463,93.8246,45954.0
2024-06-06 14:15:00,95.82,95.85,95.77,95.78,44144.0,93.8148,93.8442,93.7659,93.7757,44144.0
2024-06-06 14:20:00,95.77,95.9,95.69,95.88,77154.0,93.7659,93.8932,93.6876,93.8736,77154.0
2024-06-06 14:25:00,95.88,95.89,95.75,95.89,50708.0,93.8736,93.8834,93.7463,93.8834,50708.0
2024-06-06 14:30:00,95.88,95.9,95.82,95.88,49156.0,93.8736,93.8932,93.8148,93.8736,49156.0
2024-06-06 14:35:00,95.88,95.94,95.83,95.94,50673.0,93.8736,93.9323,93.8246,93.9323,50673.0
2024-06-06 14:40:00,95.94,95.99,95.8,95.85,54447.0,93.9323,93.9813,93.7953,93.8442,54447.0
2024-06-06 14:45:00,95.84,95.99,95.84,95.95,37910.0,93.8344,93.9813,93.8344,93.9421,37910.0
2024-06-06 14:50:00,95.96,96.13,95.94,96.11,48246.0,93.9519,94.1183,93.9323,94.0988,48246.0
2024-06-06 14:55:00,96.11,96.25,96.1,96.16,81138.0,94.0988,94.2358,94.089,94.1477,81138.0
2024-06-06 15:00:00,96.16,96.24,96.14,96.17,180860.0,94.1477,94.226,94.1281,94.1575,180860.0
2024-06-06 15:05:00,96.18,96.21,96.02,96.02,90619.0,94.1673,94.1967,94.0106,94.0106,90619.0
2024-06-06 15:10:00,96.04,96.06,95.79,95.79,59679.0,94.0302,94.0498,93.7855,93.7855,59679.0
2024-06-06 15:15:00,95.8,95.8,95.56,95.64,74605.0,93.7953,93.7953,93.5603,93.6386,74605.0
2024-06-06 15:20:00,95.65,95.65,95.47,95.5,44422.0,93.6484,93.6484,93.4722,93.5015,44422.0
2024-06-06 15:25:00,95.49,95.54,95.37,95.45,44255.0,93.4917,93.5407,93.3742,93.4526,44255.0
2024-06-06 15:30:00,95.45,95.81,95.43,95.8,128027.0,93.4526,93.805,93.433,93.7953,128027.0
2024-06-06 15:35:00,95.8,95.87,95.78,95.84,81058.0,93.7953,93.8638,93.7757,93.8344,81058.0
2024-06-06 15:40:00,95.83,95.9,95.79,95.8,92175.0,93.8246,93.8932,93.7855,93.7953,92175.0
2024-06-06 15:45:00,95.8,95.93,95.78,95.85,120347.0,93.7953,93.9225,93.7757,93.8442,120347.0
2024-06-06 15:50:00,95.85,95.86,95.68,95.71,169373.0,93.8442,93.854,93.6778,93.7071,169373.0
2024-06-06 15:55:00,95.72,95.76,95.58,95.76,450978.0,93.7169,93.7561,93.5799,93.7561,450978.0
2024-06-07 09:30:00,95.39,95.6,95.3,95.45,125307.0,93.3938,93.5994,93.3057,93.4526,125307.0
2024-06-07 09:35:00,95.49,96.26,95.49,96.23,81773.0,93.4917,94.2456,93.4917,94.2163,81773.0
2024-06-07 09:40:00,96.23,96.3,96.11,96.3,69051.0,94.2163,94.2848,94.0988,94.2848,69051.0
2024-06-07 09:45:00,96.31,96.36,95.86,95.97,62736.0,94.2946,94.3435,93.854,93.9617,62736.0
2024-06-07 09:50:00,95.97,96.2,95.94,96.04,74319.0,93.9617,94.1869,93.9323,94.0302,74319.0
2024-06-07 09:55:00,96.02,96.24,95.93,96.23,86315.0,94.0106,94.226,93.9225,94.2163,86315.0
2024-06-07 10:00:00,96.2,96.21,96.02,96.12,39991.0,94.1869,94.1967,94.0106,94.1086,39991.0
2024-06-07 10:05:00,96.12,96.28,96.1,96.22,44133.0,94.1086,94.2652,94.089,94.2065,44133.0
2024-06-07 10:10:00,96.22,96.33,96.22,96.33,118442.0,94.2065,94.3142,94.2065,94.3142,118442.0
2024-06-07 10:15:00,96.33,96.67,96.33,96.61,95211.0,94.3142,94.647,94.3142,94.5883,95211.0
2024-06-07 10:20:00,96.61,96.82,96.59,96.81,98531.0,94.5883,94.7939,94.5687,94.7841,98531.0
2024-06-07 10:25:00,96.82,96.96,96.69,96.79,184865.0,94.7939,94.931,94.6666,94.7645,184865.0
2024-06-07 10:30:00,96.79,96.87,96.54,96.58,103770.0,94.7645,94.8429,94.5198,94.5589,103770.0
2024-06-07 10:35:00,96.58,97.16,96.52,97.09,185595.0,94.5589,95.1268,94.5002,95.0583,185595.0
2024-06-07 10:40:00,97.08,97.27,97.05,97.24,127368.0,95.0485,95.2345,95.0191,95.2051,127368.0
2024-06-07 10:45:00,97.24,97.43,97.22,97.3,84518.0,95.2051,95.3911,95.1855,95.2639,84518.0
2024-06-07 10:50:00,97.29,97.38,97.1,97.14,109893.0,95.2541,95.3422,95.068,95.1072,109893.0
2024-06-07 10:55:00,97.14,97.2,97.08,97.18,85893.0,95.1072,95.166,95.0485,95.1464,85893.0
2024-06-07 11:00:00,97.17,97.2,97.05,97.09,66183.0,95.1366,95.166,95.0191,95.0583,66183.0
2024-06-07 11:05:00,97.09,97.2,96.96,97.17,73272.0,95.0583,95.166,94.931,95.1366,73272.0
2024-06-07 11:10:00,97.18,97.3,97.14,97.3,64320.0,95.1464,95.2639,95.1072,95.2639,64320.0
2024-06-07 11:15:00,97.3,97.42,97.27,97.42,80820.0,95.2639,95.3813,95.2345,95.3813,80820.0
2024-06-07 11:20:00,97.4,97.66,97.4,97.58,124139.0,95.3618,95.6163,95.3618,95.538,124139.0
2024-06-07 11:25:00,97.57,97.85,97.54,97.8,93872.0,95.5282,95.8024,95.4988,95.7534,93872.0
2024-06-07 11:30:00,97.8,97.88,97.62,97.66,86836.0,95.7534,95.8317,95.5772,95.6163,86836.0
2024-06-07 11:35:00,97.68,97.8,97.65,97.76,80859.0,95.6359,95.7534,95.6065,95.7142,80859.0
2024-06-07 11:40:00,97.76,97.85,97.74,97.77,78469.0,95.7142,95.8024,95.6947,95.724,78469.0
2024-06-07 11:45:00,97.78,97.78,97.62,97.66,97063.0,95.7338,95.7338,95.5772,95.6163,97063.0
2024-06-07 11:50:00,97.67,97.78,97.62,97.72,67200.0,95.6261,95.7338,95.5772,95.6751,67200.0
2024-06-07 11:55:00,97.72,97.74,97.61,97.64,56046.0,95.6751,95.6947,95.5674,95.5967,56046.0
2024-06-07 12:00:00,97.64,97.68,97.54,97.63,71313.0,95.5967,95.6359,95.4988,95.587,71313.0
2024-06-07 12:05:00,97.66,97.66,97.49,97.57,51504.0,95.6163,95.6163,95.4499,95.5282,51504.0
2024-06-07 12:10:00,97.56,97.57,97.44,97.52,34545.0,95.5184,95.5282,95.4009,95.4793,34545.0
2024-06-07 12:15:00,97.55,97.71,97.55,97.65,41811.0,95.5086,95.6653,95.5086,95.6065,41811.0
2024-06-07 12:20:00,97.66,97.68,97.55,97.59,79637.0,95.6163,95.6359,95.5086,95.5478,79637.0
2024-06-07 12:25:00,97.59,97.76,97.58,97.73,39626.0,95.5478,95.7142,95.538,95.6849,39626.0
2024-06-07 12:30:00,97.73,97.94,97.73,97.81,78098.0,95.6849,95.8905,95.6849,95.7632,78098.0
2024-06-07 12:35:00,97.82,97.86,97.62,97.64,35208.0,95.773,95.8121,95.5772,95.5967,35208.0
2024-06-07 12:40:00,97.64,97.71,97.5,97.57,123107.0,95.5967,95.6653,95.4597,95.5282,123107.0
2024-06-07 12:45:00,97.57,97.58,97.48,97.57,38666.0,95.5282,95.538,95.4401,95.5282,38666.0
2024-06-07 12:50:00,97.55,97.68,97.51,97.67,32156.0,95.5086,95.6359,95.4695,95.6261,32156.0
2024-06-07 12:55:00,97.68,97.73,97.63,97.73,64840.0,95.6359,95.6849,95.587,95.6849,64840.0
2024-06-07 13:00:00,97.72,97.72,97.57,97.57,97520.0,95.6751,95.6751,95.5282,95.5282,97520.0
2024-06-07 13:05:00,97.57,97.67,97.51,97.52,45363.0,95.5282,95.6261,95.4695,95.4793,45363.0
2024-06-07 13:10:00,97.52,97.55,97.46,97.55,67563.0,95.4793,95.5086,95.4205,95.5086,67563.0
2024-06-07 13:15:00,97.55,97.6,97.51,97.58,22516.0,95.5086,95.5576,95.4695,95.538,22516.0
2024-06-07 13:20:00,97.6,97.76,97.57,97.71,41113.0,95.5576,95.7142,95.5282,95.6653,41113.0
2024-06-07 13:25:00,97.72,97.73,97.54,97.56,18075.0,95.6751,95.6849,95.4988,95.5184,18075.0
2024-06-07 13:30:00,97.55,97.56,97.33,97.34,34822.0,95.5086,95.5184,95.2932,95.303,34822.0
2024-06-07 13:35:00,97.34,97.35,97.25,97.35,31899.0,95.303,95.3128,95.2149,95.3128,31899.0
2024-06-07 13:40:00,97.35,97.36,97.24,97.31,33436.0,95.3128,95.3226,95.2051,95.2737,33436.0
2024-06-07 13:45:00,97.31,97.33,97.27,97.32,27492.0,95.2737,95.2932,95.2345,95.2834,27492.0
2024-06-07 13:50:00,97.32,97.36,97.26,97.27,41334.0,95.2834,95.3226,95.2247,95.2345,41334.0
2024-06-07 13:55:00,97.27,97.36,97.23,97.28,44441.0,95.2345,95.3226,95.1953,95.2443,44441.0
2024-06-07 14:00:00,97.29,97.29,97.14,97.14,80976.0,95.2541,95.2541,95.1072,95.1072,80976.0
2024-06-07 14:05:00,97.14,97.14,96.95,96.95,58267.0,95.1072,95.1072,94.9212,94.9212,58267.0
2024-06-07 14:10:00,96.95,96.96,96.87,96.87,29880.0,94.9212,94.931,94.8429,94.8429,29880.0
2024-06-07 14:15:00,96.88,96.99,96.83,96.86,54164.0,94.8526,94.9603,94.8037,94.8331,54164.0
2024-06-07 14:20:00,96.88,96.97,96.88,96.93,21835.0,94.8526,94.9408,94.8526,94.9016,21835.0
2024-06-07 14:25:00,96.94,96.97,96.92,96.94,32487.0,94.9114,94.9408,94.8918,94.9114,32487.0
2024-06-07 14:30:00,96.93,96.94,96.9,96.9,23367.0,94.9016,94.9114,94.8722,94.8722,23367.0
2024-06-07 14:35:00,96.89,97.01,96.88,96.95,22031.0,94.8624,94.9799,94.8526,94.9212,22031.0
2024-06-07 14:40:00,96.95,96.99,96.93,96.99,29178.0,94.9212,94.9603,94.9016,94.9603,29178.0
2024-06-07 14:45:00,96.98,97.05,96.98,97.04,30501.0,94.9506,95.0191,94.9506,95.0093,30501.0
2024-06-07 14:50:00,97.05,97.07,96.95,97.07,36317.0,95.0191,95.0387,94.9212,95.0387,36317.0
2024-06-07 14:55:00,97.07,97.1,97.04,97.09,24198.0,95.0387,95.068,95.0093,95.0583,24198.0
2024-06-07 15:00:00,97.1,97.1,97.0,97.01,30883.0,95.068,95.068,94.9701,94.9799,30883.0
2024-06-07 15:05:00,97.01,97.01,96.91,96.92,28325.0,94.9799,94.9799,94.882,94.8918,28325.0
2024-06-07 15:10:00,96.92,96.94,96.8,96.84,50923.0,94.8918,94.9114,94.7743,94.8135,50923.0
2024-06-07 15:15:00,96.85,96.97,96.84,96.89,46936.0,94.8233,94.9408,94.8135,94.8624,46936.0
2024-06-07 15:20:00,96.89,96.9,96.83,96.86,34569.0,94.8624,94.8722,94.8037,94.8331,34569.0
2024-06-07 15:25:00,96.87,96.89,96.79,96.84,38556.0,94.8429,94.8624,94.7645,94.8135,38556.0
2024-06-07 15:30:00,96.85,97.04,96.82,96.95,95760.0,94.8233,95.0093,94.7939,94.9212,95760.0
2024-06-07 15:35:00,96.94,96.96,96.85,96.87,115176.0,94.9114,94.931,94.8233,94.8429,115176.0
2024-06-07 15:40:00,96.87,96.94,96.78,96.79,101726.0,94.8429,94.9114,94.7547,94.7645,101726.0
2024-06-07 15:45:00,96.79,96.8,96.61,96.66,129400.0,94.7645,94.7743,94.5883,94.6373,129400.0
2024-06-07 15:50:00,96.65,96.76,96.59,96.72,197592.0,94.6275,94.7352,94.5687,94.696,197592.0
2024-06-07 15:55:00,96.72,96.75,96.52,96.57,321771.0,94.696,94.7254,94.5002,94.5491,321771.0
2024-06-10 09:30:00,95.73,96.42,95.59,96.19,274961.0,93.7267,94.4023,93.5896,94.1771,274961.0
2024-06-10 09:35:00,96.18,96.18,95.71,95.81,112371.0,94.1673,94.1673,93.7071,93.805,112371.0
2024-06-10 09:40:00,95.81,96.1,95.7,96.05,74271.0,93.805,94.089,93.6973,94.04,74271.0
2024-06-10 09:45:00,96.05,96.26,95.91,96.16,75891.0,94.04,94.2456,93.9029,94.1477,75891.0
2024-06-10 09:50:00,96.12,96.62,96.12,96.51,94333.0,94.1086,94.5981,94.1086,94.4904,94333.0
2024-06-10 09:55:00,96.51,96.99,96.47,96.92,148156.0,94.4904,94.9603,94.4512,94.8918,148156.0
2024-06-10 10:00:00,96.91,96.91,96.46,96.46,57833.0,94.882,94.882,94.4414,94.4414,57833.0
2024-06-10 10:05:00,96.45,96.56,96.25,96.33,121936.0,94.4316,94.5393,94.2358,94.3142,121936.0
2024-06-10 10:10:00,96.35,96.35,96.25,96.29,67738.0,94.3337,94.3337,94.2358,94.275,67738.0
2024-06-10 10:15:00,96.27,96.35,96.11,96.13,50151.0,94.2554,94.3337,94.0988,94.1183,50151.0
2024-06-10 10:20:00,96.13,96.17,95.96,96.06,56558.0,94.1183,94.1575,93.9519,94.0498,56558.0
2024-06-10 10:25:00,96.05,96.07,95.98,96.02,42273.0,94.04,94.0596,93.9715,94.0106,42273.0
2024-06-10 10:30:00,96.03,96.15,95.96,96.12,47962.0,94.0204,94.1379,93.9519,94.1086,47962.0
2024-06-10 10:35:00,96.13,96.13,96.02,96.03,45383.0,94.1183,94.1183,94.0106,94.0204,45383.0
2024-06-10 10:40:00,96.03,96.04,95.92,96.02,43296.0,94.0204,94.0302,93.9127,94.0106,43296.0
2024-06-10 10:45:00,96.01,96.13,95.95,96.09,67308.0,94.0009,94.1183,93.9421,94.0792,67308.0
2024-06-10 10:50:00,96.09,96.17,95.96,96.0,24518.0,94.0792,94.1575,93.9519,93.9911,24518.0
2024-06-10 10:55:00,96.01,96.03,95.92,95.98,57614.0,94.0009,94.0204,93.9127,93.9715,57614.0
2024-06-10 11:00:00,95.98,96.01,95.96,96.01,34084.0,93.9715,94.0009,93.9519,94.0009,34084.0
2024-06-10 11:05:00,96.01,96.17,96.0,96.15,29634.0,94.0009,94.1575,93.9911,94.1379,29634.0
2024-06-10 11:10:00,96.15,96.18,96.08,96.11,29626.0,94.1379,94.1673,94.0694,94.0988,29626.0
2024-06-10 11:15:00,96.11,96.27,96.11,96.27,35349.0,94.0988,94.2554,94.0988,94.2554,35349.0
2024-06-10 11:20:00,96.27,96.31,96.27,96.31,30642.0,94.2554,94.2946,94.2554,94.2946,30642.0
2024-06-10 11:25:00,96.31,96.38,96.3,96.38,29392.0,94.2946,94.3631,94.2848,94.3631,29392.0
2024-06-10 11:30:00,96.38,96.38,96.25,96.26,29342.0,94.3631,94.3631,94.2358,94.2456,29342.0
2024-06-10 11:35:00,96.26,96.27,96.15,96.2,27417.0,94.2456,94.2554,94.1379,94.1869,27417.0
2024-06-10 11:40:00,96.2,96.21,96.1,96.13,36553.0,94.1869,94.1967,94.089,94.1183,36553.0
2024-06-10 11:45:00,96.13,96.2,96.09,96.13,38622.0,94.1183,94.1869,94.0792,94.1183,38622.0
2024-06-10 11:50:00,96.14,96.19,96.1,96.18,54471.0,94.1281,94.1771,94.089,94.1673,54471.0
2024-06-10 11:55:00,96.18,96.24,96.12,96.23,32225.0,94.1673,94.226,94.1086,94.2163,32225.0
2024-06-10 12:00:00,96.23,96.27,96.17,96.24,27718.0,94.2163,94.2554,94.1575,94.226,27718.0
2024-06-10 12:05:00,96.24,96.31,96.19,96.19,42243.0,94.226,94.2946,94.1771,94.1771,42243.0
2024-06-10 12:10:00,96.21,96.21,96.13,96.14,22375.0,94.1967,94.1967,94.1183,94.1281,22375.0
2024-06-10 12:15:00,96.13,96.17,96.1,96.17,35577.0,94.1183,94.1575,94.089,94.1575,35577.0
2024-06-10 12:20:00,96.17,96.19,96.09,96.11,36735.0,94.1575,94.1771,94.0792,94.0988,36735.0
2024-06-10 12:25:00,96.11,96.19,96.1,96.15,23168.0,94.0988,94.1771,94.089,94.1379,23168.0
2024-06-10 12:30:00,96.14,96.15,96.02,96.09,43568.0,94.1281,94.1379,94.0106,94.0792,43568.0
2024-06-10 12:35:00,96.09,96.09,95.98,96.01,26804.0,94.0792,94.0792,93.9715,94.0009,26804.0
2024-06-10 12:40:00,96.0,96.02,95.94,95.95,34226.0,93.9911,94.0106,93.9323,93.9421,34226.0
2024-06-10 12:45:00,95.95,95.97,95.92,95.94,25890.0,93.9421,93.9617,93.9127,93.9323,25890.0
2024-06-10 12:50:00,95.94,95.98,95.93,95.97,21380.0,93.9323,93.9715,93.9225,93.9617,21380.0
2024-06-10 12:55:00,95.98,96.01,95.98,95.98,18525.0,93.9715,94.0009,93.9715,93.9715,18525.0
2024-06-10 13:00:00,95.98,95.99,95.93,95.98,30839.0,93.9715,93.9813,93.9225,93.9715,30839.0
2024-06-10 13:05:00,95.98,96.03,95.96,95.97,17129.0,93.9715,94.0204,93.9519,93.9617,17129.0
2024-06-10 13:10:00,95.97,95.99,95.96,95.97,18291.0,93.9617,93.9813,93.9519,93.9617,18291.0
2024-06-10 13:15:00,95.97,96.06,95.92,96.01,35430.0,93.9617,94.0498,93.9127,94.0009,35430.0
2024-06-10 13:20:00,96.01,96.1,96.01,96.04,22940.0,94.0009,94.089,94.0009,94.0302,22940.0
2024-06-10 13:25:00,96.05,96.07,96.0,96.01,19347.0,94.04,94.0596,93.9911,94.0009,19347.0
2024-06-10 13:30:00,96.01,96.02,95.96,95.98,19303.0,94.0009,94.0106,93.9519,93.9715,19303.0
2024-06-10 13:35:00,95.98,96.06,95.98,96.0,37153.0,93.9715,94.0498,93.9715,93.9911,37153.0
2024-06-10 13:40:00,96.0,96.04,95.98,96.02,22582.0,93.9911,94.0302,93.9715,94.0106,22582.0
2024-06-10 13:45:00,96.02,96.13,96.02,96.13,28447.0,94.0106,94.1183,94.0106,94.1183,28447.0
2024-06-10 13:50:00,96.13,96.14,96.04,96.06,16539.0,94.1183,94.1281,94.0302,94.0498,16539.0
2024-06-10 13:55:00,96.06,96.06,96.01,96.02,22221.0,94.0498,94.0498,94.0009,94.0106,22221.0
2024-06-10 14:00:00,96.02,96.08,96.01,96.07,23230.0,94.0106,94.0694,94.0009,94.0596,23230.0
2024-06-10 14:05:00,96.07,96.17,96.06,96.16,26601.0,94.0596,94.1575,94.0498,94.1477,26601.0
2024-06-10 14:10:00,96.17,96.21,96.12,96.2,35336.0,94.1575,94.1967,94.1086,94.1869,35336.0
2024-06-10 14:15:00,96.21,96.25,96.18,96.24,22250.0,94.1967,94.2358,94.1673,94.226,22250.0
2024-06-10 14:20:00,96.24,96.26,96.2,96.2,32554.0,94.226,94.2456,94.1869,94.1869,32554.0
2024-06-10 14:25:00,96.2,96.21,96.12,96.17,33600.0,94.1869,94.1967,94.1086,94.1575,33600.0
2024-06-10 14:30:00,96.18,96.2,96.11,96.12,23517.0,94.1673,94.1869,94.0988,94.1086,23517.0
2024-06-10 14:35:00,96.13,96.17,96.06,96.06,24828.0,94.1183,94.1575,94.0498,94.0498,24828.0
2024-06-10 14:40:00,96.07,96.11,96.05,96.11,34341.0,94.0596,94.0988,94.04,94.0988,34341.0
2024-06-10 14:45:00,96.1,96.15,96.05,96.1,41882.0,94.089,94.1379,94.04,94.089,41882.0
2024-06-10 14:50:00,96.09,96.11,96.05,96.05,17472.0,94.0792,94.0988,94.04,94.04,17472.0
2024-06-10 14:55:00,96.05,96.12,96.04,96.08,33415.0,94.04,94.1086,94.0302,94.0694,33415.0
2024-06-10 15:00:00,96.07,96.13,96.05,96.06,29549.0,94.0596,94.1183,94.04,94.0498,29549.0
2024-06-10 15:05:00,96.06,96.07,96.03,96.05,53748.0,94.0498,94.0596,94.0204,94.04,53748.0
2024-06-10 15:10:00,96.04,96.1,96.02,96.09,55522.0,94.0302,94.089,94.0106,94.0792,55522.0
2024-06-10 15:15:00,96.09,96.11,96.04,96.1,31566.0,94.0792,94.0988,94.0302,94.089,31566.0
2024-06-10 15:20:00,96.11,96.16,96.08,96.08,28670.0,94.0988,94.1477,94.0694,94.0694,28670.0
2024-06-10 15:25:00,96.08,96.09,96.05,96.09,32329.0,94.0694,94.0792,94.04,94.0792,32329.0
2024-06-10 15:30:00,96.09,96.11,96.05,96.06,42181.0,94.0792,94.0988,94.04,94.0498,42181.0
2024-06-10 15:35:00,96.05,96.06,95.97,96.0,51701.0,94.04,94.0498,93.9617,93.9911,51701.0
2024-06-10 15:40:00,95.98,95.99,95.88,95.92,84170.0,93.9715,93.9813,93.8736,93.9127,84170.0
2024-06-10 15:45:00,95.92,95.93,95.84,95.84,80796.0,93.9127,93.9225,93.8344,93.8344,80796.0
2024-06-10 15:50:00,95.85,96.0,95.85,95.94,197378.0,93.8442,93.9911,93.8442,93.9323,197378.0
2024-06-10 15:55:00,95.95,96.03,95.91,96.02,428621.0,93.9421,94.0204,93.9029,94.0106,428621.0
2024-06-11 09:30:00,95.52,95.76,95.2,95.39,139275.0,93.5211,93.7561,93.2078,93.3938,139275.0
2024-06-11 09:35:00,95.41,95.5,95.21,95.43,47133.0,93.4134,93.5015,93.2176,93.433,47133.0
2024-06-11 09:40:00,95.44,95.55,95.18,95.2,50501.0,93.4428,93.5505,93.1882,93.2078,50501.0
2024-06-11 09:45:00,95.22,95.25,94.81,94.92,321880.0,93.2274,93.2568,92.826,92.9337,321880.0
2024-06-11 09:50:00,94.9,95.02,94.83,94.85,53981.0,92.9141,93.0316,92.8455,92.8651,53981.0
2024-06-11 09:55:00,94.82,94.89,94.6,94.77,61294.0,92.8358,92.9043,92.6204,92.7868,61294.0
2024-06-11 10:00:00,94.76,94.84,94.52,94.8,100337.0,92.777,92.8553,92.542,92.8162,100337.0
2024-06-11 10:05:00,94.81,95.03,94.81,94.99,44929.0,92.826,93.0414,92.826,93.0022,44929.0
2024-06-11 10:10:00,94.99,95.14,94.9,94.99,48122.0,93.0022,93.1491,92.9141,93.0022,48122.0
2024-06-11 10:15:00,94.99,95.02,94.63,94.95,223877.0,93.0022,93.0316,92.6497,92.963,223877.0
2024-06-11 10:20:00,94.94,95.09,94.92,94.96,33352.0,92.9532,93.1001,92.9337,92.9728,33352.0
2024-06-11 10:25:00,95.02,95.09,94.97,95.01,26437.0,93.0316,93.1001,92.9826,93.0218,26437.0
2024-06-11 10:30:00,94.98,95.3,94.98,95.3,39946.0,92.9924,93.3057,92.9924,93.3057,39946.0
2024-06-11 10:35:00,95.29,95.33,95.19,95.33,53539.0,93.2959,93.3351,93.198,93.3351,53539.0
2024-06-11 10:40:00,95.33,95.36,95.22,95.26,41038.0,93.3351,93.3645,93.2274,93.2666,41038.0
2024-06-11 10:45:00,95.28,95.29,95.13,95.14,39170.0,93.2861,93.2959,93.1393,93.1491,39170.0
2024-06-11 10:50:00,95.13,95.15,95.08,95.1,38576.0,93.1393,93.1589,93.0903,93.1099,38576.0
2024-06-11 10:55:00,95.09,95.11,94.98,95.0,101250.0,93.1001,93.1197,92.9924,93.012,101250.0
2024-06-11 11:00:00,95.0,95.07,94.96,94.97,71571.0,93.012,93.0805,92.9728,92.9826,71571.0
2024-06-11 11:05:00,94.95,94.95,94.83,94.87,36189.0,92.963,92.963,92.8455,92.8847,36189.0
2024-06-11 11:10:00,94.87,94.89,94.77,94.83,37110.0,92.8847,92.9043,92.7868,92.8455,37110.0
2024-06-11 11:15:00,94.83,94.87,94.78,94.81,53481.0,92.8455,92.8847,92.7966,92.826,53481.0
2024-06-11 11:20:00,94.82,94.96,94.79,94.94,38210.0,92.8358,92.9728,92.8064,92.9532,38210.0
2024-06-11 11:25:00,94.94,94.96,94.87,94.89,61627.0,92.9532,92.9728,92.8847,92.9043,61627.0
2024-06-11 11:30:00,94.89,94.94,94.84,94.9,52524.0,92.9043,92.9532,92.8553,92.9141,52524.0
2024-06-11 11:35:00,94.9,94.9,94.7,94.74,49200.0,92.9141,92.9141,92.7183,92.7574,49200.0
2024-06-11 11:40:00,94.73,94.82,94.72,94.8,22099.0,92.7476,92.8358,92.7379,92.8162,22099.0
2024-06-11 11:45:00,94.79,94.93,94.77,94.93,42219.0,92.8064,92.9435,92.7868,92.9435,42219.0
2024-06-11 11:50:00,94.94,95.08,94.93,95.02,33008.0,92.9532,93.0903,92.9435,93.0316,33008.0
2024-06-11 11:55:00,95.01,95.22,95.01,95.19,45744.0,93.0218,93.2274,93.0218,93.198,45744.0
2024-06-11 12:00:00,95.18,95.19,95.07,95.13,32783.0,93.1882,93.198,93.0805,93.1393,32783.0
2024-06-11 12:05:00,95.13,95.19,95.1,95.14,29271.0,93.1393,93.198,93.1099,93.1491,29271.0
2024-06-11 12:10:00,95.13,95.15,95.04,95.1,28058.0,93.1393,93.1589,93.0512,93.1099,28058.0
2024-06-11 12:15:00,95.1,95.1,95.01,95.02,24421.0,93.1099,93.1099,93.0218,93.0316,24421.0
2024-06-11 12:20:00,95.03,95.06,94.98,95.01,19348.0,93.0414,93.0707,92.9924,93.0218,19348.0
2024-06-11 12:25:00,95.0,95.02,94.88,94.92,22290.0,93.012,93.0316,92.8945,92.9337,22290.0
2024-06-11 12:30:00,94.91,94.98,94.88,94.98,16107.0,92.9239,92.9924,92.8945,92.9924,16107.0
2024-06-11 12:35:00,94.97,95.01,94.94,95.01,23646.0,92.9826,93.0218,92.9532,93.0218,23646.0
2024-06-11 12:40:00,95.02,95.09,95.01,95.09,22544.0,93.0316,93.1001,93.0218,93.1001,22544.0
2024-06-11 12:45:00,95.09,95.13,95.01,95.02,26534.0,93.1001,93.1393,93.0218,93.0316,26534.0
2024-06-11 12:50:00,95.03,95.08,95.02,95.05,20244.0,93.0414,93.0903,93.0316,93.0609,20244.0
2024-06-11 12:55:00,95.06,95.07,95.03,95.07,21388.0,93.0707,93.0805,93.0414,93.0805,21388.0
2024-06-11 13:00:00,95.09,95.14,95.02,95.14,64524.0,93.1001,93.1491,93.0316,93.1491,64524.0
2024-06-11 13:05:00,95.13,95.14,95.07,95.12,22898.0,93.1393,93.1491,93.0805,93.1295,22898.0
2024-06-11 13:10:00,95.11,95.14,95.08,95.11,12366.0,93.1197,93.1491,93.0903,93.1197,12366.0
2024-06-11 13:15:00,95.11,95.17,95.1,95.14,19455.0,93.1197,93.1784,93.1099,93.1491,19455.0
2024-06-11 13:20:00,95.14,95.19,95.11,95.11,21032.0,93.1491,93.198,93.1197,93.1197,21032.0
2024-06-11 13:25:00,95.11,95.16,95.1,95.16,17175.0,93.1197,93.1686,93.1099,93.1686,17175.0
2024-06-11 13:30:00,95.17,95.23,95.15,95.17,50623.0,93.1784,93.2372,93.1589,93.1784,50623.0
2024-06-11 13:35:00,95.17,95.38,95.14,95.32,50615.0,93.1784,93.384,93.1491,93.3253,50615.0
2024-06-11 13:40:00,95.32,95.39,95.3,95.37,29722.0,93.3253,93.3938,93.3057,93.3742,29722.0
2024-06-11 13:45:00,95.37,95.39,95.3,95.34,24070.0,93.3742,93.3938,93.3057,93.3449,24070.0
2024-06-11 13:50:00,95.34,95.43,95.34,95.42,35063.0,93.3449,93.433,93.3449,93.4232,35063.0
2024-06-11 13:55:00,95.41,95.5,95.41,95.49,46507.0,93.4134,93.5015,93.4134,93.4917,46507.0
2024-06-11 14:00:00,95.49,95.64,95.48,95.64,53766.0,93.4917,93.6386,93.4819,93.6386,53766.0
2024-06-11 14:05:00,95.64,95.64,95.53,95.55,19563.0,93.6386,93.6386,93.5309,93.5505,19563.0
2024-06-11 14:10:00,95.55,95.73,95.54,95.71,41239.0,93.5505,93.7267,93.5407,93.7071,41239.0
2024-06-11 14:15:00,95.71,95.71,95.61,95.62,28281.0,93.7071,93.7071,93.6092,93.619,28281.0
2024-06-11 14:20:00,95.61,95.67,95.59,95.63,29758.0,93.6092,93.668,93.5896,93.6288,29758.0
2024-06-11 14:25:00,95.63,95.71,95.62,95.71,37786.0,93.6288,93.7071,93.619,93.7071,37786.0
2024-06-11 14:30:00,95.72,95.73,95.68,95.7,25435.0,93.7169,93.7267,93.6778,93.6973,25435.0
2024-06-11 14:35:00,95.69,95.74,95.68,95.7,20122.0,93.6876,93.7365,93.6778,93.6973,20122.0
2024-06-11 14:40:00,95.7,95.81,95.69,95.77,20890.0,93.6973,93.805,93.6876,93.7659,20890.0
2024-06-11 14:45:00,95.75,95.82,95.74,95.76,26664.0,93.7463,93.8148,93.7365,93.7561,26664.0
2024-06-11 14:50:00,95.76,95.78,95.71,95.72,14901.0,93.7561,93.7757,93.7071,93.7169,14901.0
2024-06-11 14:55:00,95.72,95.81,95.71,95.81,29569.0,93.7169,93.805,93.7071,93.805,29569.0
2024-06-11 15:00:00,95.81,96.0,95.8,96.0,55778.0,93.805,93.9911,93.7953,93.9911,55778.0
2024-06-11 15:05:00,96.0,96.0,95.83,95.84,29262.0,93.9911,93.9911,93.8246,93.8344,29262.0
2024-06-11 15:10:00,95.85,95.9,95.82,95.83,22831.0,93.8442,93.8932,93.8148,93.8246,22831.0
2024-06-11 15:15:00,95.84,95.84,95.76,95.79,38346.0,93.8344,93.8344,93.7561,93.7855,38346.0
2024-06-11 15:20:00,95.79,95.86,95.76,95.86,39220.0,93.7855,93.854,93.7561,93.854,39220.0
2024-06-11 15:25:00,95.87,95.9,95.81,95.82,71173.0,93.8638,93.8932,93.805,93.8148,71173.0
2024-06-11 15:30:00,95.82,95.87,95.76,95.81,44115.0,93.8148,93.8638,93.7561,93.805,44115.0
2024-06-11 15:35:00,95.81,95.82,95.72,95.8,40428.0,93.805,93.8148,93.7169,93.7953,40428.0
2024-06-11 15:40:00,95.81,95.86,95.76,95.8,65805.0,93.805,93.854,93.7561,93.7953,65805.0
2024-06-11 15:45:00,95.8,95.91,95.79,95.81,105980.0,93.7953,93.9029,93.7855,93.805,105980.0
2024-06-11 15:50:00,95.82,95.89,95.81,95.88,105369.0,93.8148,93.8834,93.805,93.8736,105369.0
2024-06-11 15:55:00,95.88,95.96,95.81,95.87,303190.0,93.8736,93.9519,93.805,93.8638,303190.0
2024-06-12 09:30:00,96.35,96.5,95.34,95.52,206448.0,94.3337,94.4806,93.3449,93.5211,206448.0
2024-06-12 09:35:00,95.53,95.98,95.49,95.85,84953.0,93.5309,93.9715,93.4917,93.8442,84953.0
2024-06-12 09:40:00,95.84,95.94,95.62,95.75,64981.0,93.8344,93.9323,93.619,93.7463,64981.0
2024-06-12 09:45:00,95.74,95.75,95.24,95.43,66953.0,93.7365,93.7463,93.247,93.433,66953.0
2024-06-12 09:50:00,95.47,95.5,95.15,95.18,67260.0,93.4722,93.5015,93.1589,93.1882,67260.0
2024-06-12 09:55:00,95.2,95.59,95.17,95.5,79612.0,93.2078,93.5896,93.1784,93.5015,79612.0
2024-06-12 10:00:00,95.53,95.6,95.25,95.34,47106.0,93.5309,93.5994,93.2568,93.3449,47106.0
2024-06-12 10:05:00,95.34,95.44,95.14,95.17,50313.0,93.3449,93.4428,93.1491,93.1784,50313.0
2024-06-12 10:10:00,95.16,95.17,94.93,94.99,99938.0,93.1686,93.1784,92.9435,93.0022,99938.0
2024-06-12 10:15:00,94.98,95.03,94.83,94.9,83254.0,92.9924,93.0414,92.8455,92.9141,83254.0
2024-06-12 10:20:00,94.91,94.97,94.76,94.87,58984.0,92.9239,92.9826,92.777,92.8847,58984.0
2024-06-12 10:25:00,94.87,94.96,94.84,94.86,35140.0,92.8847,92.9728,92.8553,92.8749,35140.0
2024-06-12 10:30:00,94.85,94.97,94.81,94.94,32117.0,92.8651,92.9826,92.826,92.9532,32117.0
2024-06-12 10:35:00,94.95,95.1,94.94,95.05,48796.0,92.963,93.1099,92.9532,93.0609,48796.0
2024-06-12 10:40:00,95.05,95.23,95.04,95.19,28735.0,93.0609,93.2372,93.0512,93.198,28735.0
2024-06-12 10:45:00,95.19,95.28,95.1,95.1,46146.0,93.198,93.2861,93.1099,93.1099,46146.0
2024-06-12 10:50:00,95.11,95.17,95.08,95.12,31168.0,93.1197,93.1784,93.0903,93.1295,31168.0
2024-06-12 10:55:00,95.12,95.14,95.02,95.06,40104.0,93.1295,93.1491,93.0316,93.0707,40104.0
2024-06-12 11:00:00,95.05,95.08,95.0,95.05,54242.0,93.0609,93.0903,93.012,93.0609,54242.0
2024-06-12 11:05:00,95.05,95.07,94.87,94.89,93839.0,93.0609,93.0805,92.8847,92.9043,93839.0
2024-06-12 11:10:00,94.91,94.93,94.82,94.91,47615.0,92.9239,92.9435,92.8358,92.9239,47615.0
2024-06-12 11:15:00,94.91,94.91,94.77,94.77,82856.0,92.9239,92.9239,92.7868,92.7868,82856.0
2024-06-12 11:20:00,94.76,94.77,94.65,94.71,56172.0,92.777,92.7868,92.6693,92.7281,56172.0
2024-06-12 11:25:00,94.7,94.72,94.62,94.62,67391.0,92.7183,92.7379,92.6399,92.6399,67391.0
2024-06-12 11:30:00,94.63,94.66,94.59,94.59,93915.0,92.6497,92.6791,92.6106,92.6106,93915.0
2024-06-12 11:35:00,94.58,94.62,94.54,94.56,63718.0,92.6008,92.6399,92.5616,92.5812,63718.0
2024-06-12 11:40:00,94.55,94.83,94.55,94.76,76871.0,92.5714,92.8455,92.5714,92.777,76871.0
2024-06-12 11:45:00,94.77,94.77,94.59,94.69,71359.0,92.7868,92.7868,92.6106,92.7085,71359.0
2024-06-12 11:50:00,94.68,94.68,94.57,94.59,45259.0,92.6987,92.6987,92.591,92.6106,45259.0
2024-06-12 11:55:00,94.6,94.64,94.52,94.59,48007.0,92.6204,92.6595,92.542,92.6106,48007.0
2024-06-12 12:00:00,94.59,94.59,94.39,94.53,108115.0,92.6106,92.6106,92.4148,92.5518,108115.0
2024-06-12 12:05:00,94.54,94.55,94.36,94.41,37766.0,92.5616,92.5714,92.3854,92.4343,37766.0
2024-06-12 12:10:00,94.41,94.44,94.18,94.2,81100.0,92.4343,92.4637,92.2092,92.2287,81100.0
2024-06-12 12:15:00,94.19,94.29,94.14,94.29,91727.0,92.2189,92.3168,92.17,92.3168,91727.0
2024-06-12 12:20:00,94.29,94.29,94.12,94.18,53925.0,92.3168,92.3168,92.1504,92.2092,53925.0
2024-06-12 12:25:00,94.18,94.23,94.13,94.17,37987.0,92.2092,92.2581,92.1602,92.1994,37987.0
2024-06-12 12:30:00,94.18,94.24,94.09,94.12,35757.0,92.2092,92.2679,92.121,92.1504,35757.0
2024-06-12 12:35:00,94.11,94.35,94.08,94.09,62675.0,92.1406,92.3756,92.1112,92.121,62675.0
2024-06-12 12:40:00,94.1,94.14,94.06,94.09,56919.0,92.1308,92.17,92.0917,92.121,56919.0
2024-06-12 12:45:00,94.1,94.28,94.08,94.27,35489.0,92.1308,92.3071,92.1112,92.2973,35489.0
2024-06-12 12:50:00,94.27,94.28,94.17,94.19,45341.0,92.2973,92.3071,92.1994,92.2189,45341.0
2024-06-12 12:55:00,94.18,94.19,94.08,94.09,46335.0,92.2092,92.2189,92.1112,92.121,46335.0
2024-06-12 13:00:00,94.1,94.22,94.1,94.15,24678.0,92.1308,92.2483,92.1308,92.1798,24678.0
2024-06-12 13:05:00,94.16,94.18,94.13,94.14,33432.0,92.1896,92.2092,92.1602,92.17,33432.0
2024-06-12 13:10:00,94.15,94.2,94.04,94.08,47199.0,92.1798,92.2287,92.0721,92.1112,47199.0
2024-06-12 13:15:00,94.08,94.14,94.06,94.09,32706.0,92.1112,92.17,92.0917,92.121,32706.0
2024-06-12 13:20:00,94.07,94.08,93.95,94.02,74129.0,92.1015,92.1112,91.984,92.0525,74129.0
2024-06-12 13:25:00,94.02,94.11,94.0,94.05,36211.0,92.0525,92.1406,92.0329,92.0819,36211.0
2024-06-12 13:30:00,94.05,94.05,93.83,93.95,114859.0,92.0819,92.0819,91.8665,91.984,114859.0
2024-06-12 13:35:00,93.95,93.99,93.86,93.93,64978.0,91.984,92.0231,91.8958,91.9644,64978.0
2024-06-12 13:40:00,93.92,93.93,93.78,93.78,48382.0,91.9546,91.9644,91.8175,91.8175,48382.0
2024-06-12 13:45:00,93.77,94.02,93.77,94.02,48300.0,91.8077,92.0525,91.8077,92.0525,48300.0
2024-06-12 13:50:00,94.02,94.14,93.95,94.13,47582.0,92.0525,92.17,91.984,92.1602,47582.0
2024-06-12 13:55:00,94.12,94.14,93.94,93.95,43252.0,92.1504,92.17,91.9742,91.984,43252.0
2024-06-12 14:00:00,93.94,93.95,93.71,93.72,100286.0,91.9742,91.984,91.749,91.7588,100286.0
2024-06-12 14:05:00,93.73,93.89,93.72,93.86,59510.0,91.7686,91.9252,91.7588,91.8958,59510.0
2024-06-12 14:10:00,93.88,94.02,93.87,94.01,50889.0,91.9154,92.0525,91.9056,92.0427,50889.0
2024-06-12 14:15:00,94.02,94.06,93.94,94.02,43718.0,92.0525,92.0917,91.9742,92.0525,43718.0
2024-06-12 14:20:00,94.02,94.1,94.02,94.07,73553.0,92.0525,92.1308,92.0525,92.1015,73553.0
2024-06-12 14:25:00,94.07,94.17,94.07,94.11,64518.0,92.1015,92.1994,92.1015,92.1406,64518.0
2024-06-12 14:30:00,94.12,94.17,94.01,94.07,41995.0,92.1504,92.1994,92.0427,92.1015,41995.0
2024-06-12 14:35:00,94.08,94.1,93.92,94.06,62289.0,92.1112,92.1308,91.9546,92.0917,62289.0
2024-06-12 14:40:00,94.06,94.08,93.71,93.72,88683.0,92.0917,92.1112,91.749,91.7588,88683.0
2024-06-12 14:45:00,93.71,93.73,93.61,93.66,87989.0,91.749,91.7686,91.6511,91.7,87989.0
2024-06-12 14:50:00,93.66,93.73,93.5,93.54,102374.0,91.7,91.7686,91.5434,91.5825,102374.0
2024-06-12 14:55:00,93.51,93.78,93.51,93.76,98911.0,91.5532,91.8175,91.5532,91.7979,98911.0
2024-06-12 15:00:00,93.77,93.93,93.72,93.82,51696.0,91.8077,91.9644,91.7588,91.8567,51696.0
2024-06-12 15:05:00,93.83,93.84,93.75,93.8,35741.0,91.8665,91.8763,91.7881,91.8371,35741.0
2024-06-12 15:10:00,93.79,93.82,93.7,93.81,80735.0,91.8273,91.8567,91.7392,91.8469,80735.0
2024-06-12 15:15:00,93.8,93.89,93.77,93.88,60568.0,91.8371,91.9252,91.8077,91.9154,60568.0
2024-06-12 15:20:00,93.88,93.93,93.66,93.67,88573.0,91.9154,91.9644,91.7,91.7098,88573.0
2024-06-12 15:25:00,93.67,93.7,93.5,93.57,138573.0,91.7098,91.7392,91.5434,91.6119,138573.0
2024-06-12 15:30:00,93.57,93.71,93.53,93.66,111954.0,91.6119,91.749,91.5728,91.7,111954.0
2024-06-12 15:35:00,93.65,93.76,93.64,93.66,180369.0,91.6902,91.7979,91.6805,91.7,180369.0
2024-06-12 15:40:00,93.66,93.72,93.65,93.7,94501.0,91.7,91.7588,91.6902,91.7392,94501.0
2024-06-12 15:45:00,93.7,93.8,93.64,93.7,120975.0,91.7392,91.8371,91.6805,91.7392,120975.0
2024-06-12 15:50:00,93.71,93.82,93.6,93.65,247820.0,91.749,91.8567,91.6413,91.6902,247820.0
2024-06-12 15:55:00,93.65,93.81,93.6,93.66,621909.0,91.6902,91.8469,91.6413,91.7,621909.0
2024-06-13 09:30:00,94.04,94.34,93.82,94.34,309176.0,92.0721,92.3658,91.8567,92.3658,309176.0
2024-06-13 09:35:00,94.31,94.53,93.84,93.97,113721.0,92.3364,92.5518,91.8763,92.0035,113721.0
2024-06-13 09:40:00,93.97,93.99,93.72,93.88,69322.0,92.0035,92.0231,91.7588,91.9154,69322.0
2024-06-13 09:45:00,93.9,94.2,93.8,94.2,103028.0,91.935,92.2287,91.8371,92.2287,103028.0
2024-06-13 09:50:00,94.21,94.29,94.1,94.2,218918.0,92.2385,92.3168,92.1308,92.2287,218918.0
2024-06-13 09:55:00,94.21,94.21,94.04,94.05,162770.0,92.2385,92.2385,92.0721,92.0819,162770.0
2024-06-13 10:00:00,94.05,94.06,93.85,93.98,62296.0,92.0819,92.0917,91.8861,92.0133,62296.0
2024-06-13 10:05:00,93.97,94.06,93.85,93.94,56467.0,92.0035,92.0917,91.8861,91.9742,56467.0
2024-06-13 10:10:00,93.92,94.0,93.81,93.94,47090.0,91.9546,92.0329,91.8469,91.9742,47090.0
2024-06-13 10:15:00,93.94,94.08,93.92,94.0,63804.0,91.9742,92.1112,91.9546,92.0329,63804.0
2024-06-13 10:20:00,94.0,94.08,93.92,93.92,120355.0,92.0329,92.1112,91.9546,91.9546,120355.0
2024-06-13 10:25:00,93.93,94.0,93.81,93.87,139803.0,91.9644,92.0329,91.8469,91.9056,139803.0
2024-06-13 10:30:00,93.87,93.95,93.83,93.88,39354.0,91.9056,91.984,91.8665,91.9154,39354.0
2024-06-13 10:35:00,93.89,93.95,93.76,93.93,54331.0,91.9252,91.984,91.7979,91.9644,54331.0
2024-06-13 10:40:00,93.92,93.98,93.83,93.98,35066.0,91.9546,92.0133,91.8665,92.0133,35066.0
2024-06-13 10:45:00,93.99,94.02,93.9,93.92,38197.0,92.0231,92.0525,91.935,91.9546,38197.0
2024-06-13 10:50:00,93.92,93.95,93.87,93.94,23034.0,91.9546,91.984,91.9056,91.9742,23034.0
2024-06-13 10:55:00,93.94,94.03,93.94,94.0,24670.0,91.9742,92.0623,91.9742,92.0329,24670.0
2024-06-13 11:00:00,94.01,94.05,93.94,93.96,40566.0,92.0427,92.0819,91.9742,91.9938,40566.0
2024-06-13 11:05:00,93.95,94.01,93.92,93.99,31837.0,91.984,92.0427,91.9546,92.0231,31837.0
2024-06-13 11:10:00,93.97,94.0,93.82,93.85,39393.0,92.0035,92.0329,91.8567,91.8861,39393.0
2024-06-13 11:15:00,93.87,93.97,93.82,93.95,36842.0,91.9056,92.0035,91.8567,91.984,36842.0
2024-06-13 11:20:00,93.95,94.01,93.94,93.99,31271.0,91.984,92.0427,91.9742,92.0231,31271.0
2024-06-13 11:25:00,93.98,94.18,93.97,94.11,42937.0,92.0133,92.2092,92.0035,92.1406,42937.0
2024-06-13 11:30:00,94.12,94.2,94.1,94.14,63836.0,92.1504,92.2287,92.1308,92.17,63836.0
2024-06-13 11:35:00,94.14,94.19,94.1,94.14,41335.0,92.17,92.2189,92.1308,92.17,41335.0
2024-06-13 11:40:00,94.14,94.16,94.04,94.09,42068.0,92.17,92.1896,92.0721,92.121,42068.0
2024-06-13 11:45:00,94.09,94.15,94.01,94.14,26690.0,92.121,92.1798,92.0427,92.17,26690.0
2024-06-13 11:50:00,94.14,94.15,94.07,94.08,30858.0,92.17,92.1798,92.1015,92.1112,30858.0
2024-06-13 11:55:00,94.07,94.08,94.04,94.05,48043.0,92.1015,92.1112,92.0721,92.0819,48043.0
2024-06-13 12:00:00,94.04,94.04,93.96,93.96,34244.0,92.0721,92.0721,91.9938,91.9938,34244.0
2024-06-13 12:05:00,93.96,94.01,93.93,93.95,20187.0,91.9938,92.0427,91.9644,91.984,20187.0
2024-06-13 12:10:00,93.94,94.0,93.93,93.97,20633.0,91.9742,92.0329,91.9644,92.0035,20633.0
2024-06-13 12:15:00,93.96,93.96,93.86,93.87,23476.0,91.9938,91.9938,91.8958,91.9056,23476.0
2024-06-13 12:20:00,93.88,93.94,93.84,93.9,31108.0,91.9154,91.9742,91.8763,91.935,31108.0
2024-06-13 12:25:00,93.9,93.91,93.84,93.89,42781.0,91.935,91.9448,91.8763,91.9252,42781.0
2024-06-13 12:30:00,93.89,94.0,93.85,93.98,102478.0,91.9252,92.0329,91.8861,92.0133,102478.0
2024-06-13 12:35:00,93.98,93.98,93.91,93.93,20719.0,92.0133,92.0133,91.9448,91.9644,20719.0
2024-06-13 12:40:00,93.93,94.01,93.92,94.0,25812.0,91.9644,92.0427,91.9546,92.0329,25812.0
2024-06-13 12:45:00,94.0,94.01,93.94,93.99,40074.0,92.0329,92.0427,91.9742,92.0231,40074.0
2024-06-13 12:50:00,93.98,94.02,93.97,94.01,16277.0,92.0133,92.0525,92.0035,92.0427,16277.0
2024-06-13 12:55:00,94.0,94.01,93.95,93.97,30396.0,92.0329,92.0427,91.984,92.0035,30396.0
2024-06-13 13:00:00,93.97,94.04,93.91,94.04,38855.0,92.0035,92.0721,91.9448,92.0721,38855.0
2024-06-13 13:05:00,94.03,94.09,94.03,94.04,19565.0,92.0623,92.121,92.0623,92.0721,19565.0
2024-06-13 13:10:00,94.03,94.06,94.02,94.05,21375.0,92.0623,92.0917,92.0525,92.0819,21375.0
2024-06-13 13:15:00,94.06,94.1,94.02,94.06,30142.0,92.0917,92.1308,92.0525,92.0917,30142.0
2024-06-13 13:20:00,94.06,94.09,94.03,94.08,18845.0,92.0917,92.121,92.0623,92.1112,18845.0
2024-06-13 13:25:00,94.08,94.08,94.02,94.02,39822.0,92.1112,92.1112,92.0525,92.0525,39822.0
2024-06-13 13:30:00,94.03,94.03,93.94,93.94,22263.0,92.0623,92.0623,91.9742,91.9742,22263.0
2024-06-13 13:35:00,93.94,94.01,93.94,94.0,46642.0,91.9742,92.0427,91.9742,92.0329,46642.0
2024-06-13 13:40:00,94.0,94.04,93.97,93.99,27482.0,92.0329,92.0721,92.0035,92.0231,27482.0
2024-06-13 13:45:00,94.01,94.03,93.94,94.02,38504.0,92.0427,92.0623,91.9742,92.0525,38504.0
2024-06-13 13:50:00,94.02,94.05,93.95,93.96,21292.0,92.0525,92.0819,91.984,91.9938,21292.0
2024-06-13 13:55:00,93.97,93.99,93.92,93.98,37768.0,92.0035,92.0231,91.9546,92.0133,37768.0
2024-06-13 14:00:00,93.97,94.0,93.88,93.91,45663.0,92.0035,92.0329,91.9154,91.9448,45663.0
2024-06-13 14:05:00,93.9,93.95,93.89,93.94,18470.0,91.935,91.984,91.9252,91.9742,18470.0
2024-06-13 14:10:00,93.94,94.03,93.94,94.0,45212.0,91.9742,92.0623,91.9742,92.0329,45212.0
2024-06-13 14:15:00,94.01,94.07,94.0,94.06,32623.0,92.0427,92.1015,92.0329,92.0917,32623.0
2024-06-13 14:20:00,94.06,94.21,94.04,94.14,126405.0,92.0917,92.2385,92.0721,92.17,126405.0
2024-06-13 14:25:00,94.15,94.25,94.11,94.23,64486.0,92.1798,92.2777,92.1406,92.2581,64486.0
2024-06-13 14:30:00,94.24,94.27,94.22,94.23,22981.0,92.2679,92.2973,92.2483,92.2581,22981.0
2024-06-13 14:35:00,94.22,94.24,94.21,94.22,35163.0,92.2483,92.2679,92.2385,92.2483,35163.0
2024-06-13 14:40:00,94.22,94.25,94.21,94.25,20299.0,92.2483,92.2777,92.2385,92.2777,20299.0
2024-06-13 14:45:00,94.24,94.27,94.21,94.27,31400.0,92.2679,92.2973,92.2385,92.2973,31400.0
2024-06-13 14:50:00,94.27,94.27,94.16,94.21,46639.0,92.2973,92.2973,92.1896,92.2385,46639.0
2024-06-13 14:55:00,94.22,94.22,94.15,94.17,20338.0,92.2483,92.2483,92.1798,92.1994,20338.0
2024-06-13 15:00:00,94.18,94.18,94.13,94.16,18966.0,92.2092,92.2092,92.1602,92.1896,18966.0
2024-06-13 15:05:00,94.18,94.23,94.15,94.16,66193.0,92.2092,92.2581,92.1798,92.1896,66193.0
2024-06-13 15:10:00,94.16,94.17,94.08,94.09,32863.0,92.1896,92.1994,92.1112,92.121,32863.0
2024-06-13 15:15:00,94.09,94.09,94.02,94.05,57150.0,92.121,92.121,92.0525,92.0819,57150.0
2024-06-13 15:20:00,94.05,94.08,94.03,94.07,84289.0,92.0819,92.1112,92.0623,92.1015,84289.0
2024-06-13 15:25:00,94.08,94.11,94.03,94.05,34924.0,92.1112,92.1406,92.0623,92.0819,34924.0
2024-06-13 15:30:00,94.05,94.05,93.96,94.01,57010.0,92.0819,92.0819,91.9938,92.0427,57010.0
2024-06-13 15:35:00,94.0,94.03,93.94,93.98,82341.0,92.0329,92.0623,91.9742,92.0133,82341.0
2024-06-13 15:40:00,93.98,94.08,93.98,94.05,106493.0,92.0133,92.1112,92.0133,92.0819,106493.0
2024-06-13 15:45:00,94.04,94.13,94.03,94.08,58841.0,92.0721,92.1602,92.0623,92.1112,58841.0
2024-06-13 15:50:00,94.07,94.18,94.04,94.16,114502.0,92.1015,92.2092,92.0721,92.1896,114502.0
2024-06-13 15:55:00,94.16,94.35,94.14,94.14,898054.0,92.1896,92.3756,92.17,92.17,898054.0
2024-06-14 09:30:00,93.8,94.47,93.72,94.46,146581.0,91.8371,92.4931,91.7588,92.4833,146581.0
2024-06-14 09:35:00,94.47,94.78,94.39,94.39,58562.0,92.4931,92.7966,92.4148,92.4148,58562.0
2024-06-14 09:40:00,94.38,94.45,94.18,94.22,42338.0,92.405,92.4735,92.2092,92.2483,42338.0
2024-06-14 09:45:00,94.21,94.25,94.06,94.15,41948.0,92.2385,92.2777,92.0917,92.1798,41948.0
2024-06-14 09:50:00,94.15,94.3,93.96,94.3,94720.0,92.1798,92.3266,91.9938,92.3266,94720.0
2024-06-14 09:55:00,94.3,94.31,94.15,94.18,20673.0,92.3266,92.3364,92.1798,92.2092,20673.0
2024-06-14 10:00:00,94.17,94.19,94.03,94.07,37071.0,92.1994,92.2189,92.0623,92.1015,37071.0
2024-06-14 10:05:00,94.09,94.1,93.88,93.88,49876.0,92.121,92.1308,91.9154,91.9154,49876.0
2024-06-14 10:10:00,93.9,93.93,93.75,93.78,32416.0,91.935,91.9644,91.7881,91.8175,32416.0
2024-06-14 10:15:00,93.78,93.93,93.75,93.87,44942.0,91.8175,91.9644,91.7881,91.9056,44942.0
2024-06-14 10:20:00,93.85,93.91,93.76,93.81,32120.0,91.8861,91.9448,91.7979,91.8469,32120.0
2024-06-14 10:25:00,93.8,93.87,93.73,93.76,23416.0,91.8371,91.9056,91.7686,91.7979,23416.0
2024-06-14 10:30:00,93.76,93.8,93.67,93.67,57601.0,91.7979,91.8371,91.7098,91.7098,57601.0
2024-06-14 10:35:00,93.67,93.7,93.62,93.63,33280.0,91.7098,91.7392,91.6609,91.6707,33280.0
2024-06-14 10:40:00,93.63,93.73,93.57,93.72,67730.0,91.6707,91.7686,91.6119,91.7588,67730.0
2024-06-14 10:45:00,93.72,93.73,93.61,93.62,57137.0,91.7588,91.7686,91.6511,91.6609,57137.0
2024-06-14 10:50:00,93.61,93.65,93.52,93.54,28328.0,91.6511,91.6902,91.563,91.5825,28328.0
2024-06-14 10:55:00,93.53,93.57,93.4,93.48,51831.0,91.5728,91.6119,91.4455,91.5238,51831.0
2024-06-14 11:00:00,93.48,93.53,93.43,93.47,29867.0,91.5238,91.5728,91.4748,91.514,29867.0
2024-06-14 11:05:00,93.47,93.47,93.37,93.4,23500.0,91.514,91.514,91.4161,91.4455,23500.0
2024-06-14 11:10:00,93.4,93.45,93.39,93.44,48166.0,91.4455,91.4944,91.4357,91.4846,48166.0
2024-06-14 11:15:00,93.44,93.53,93.4,93.52,88248.0,91.4846,91.5728,91.4455,91.563,88248.0
2024-06-14 11:20:00,93.52,93.52,93.3,93.37,40079.0,91.563,91.563,91.3476,91.4161,40079.0
2024-06-14 11:25:00,93.36,93.59,93.35,93.53,60189.0,91.4063,91.6315,91.3965,91.5728,60189.0
2024-06-14 11:30:00,93.54,93.68,93.54,93.64,45416.0,91.5825,91.7196,91.5825,91.6805,45416.0
2024-06-14 11:35:00,93.65,93.73,93.53,93.53,48068.0,91.6902,91.7686,91.5728,91.5728,48068.0
2024-06-14 11:40:00,93.54,93.57,93.48,93.54,32264.0,91.5825,91.6119,91.5238,91.5825,32264.0
2024-06-14 11:45:00,93.55,93.58,93.47,93.5,34747.0,91.5923,91.6217,91.514,91.5434,34747.0
2024-06-14 11:50:00,93.5,93.61,93.47,93.61,26632.0,91.5434,91.6511,91.514,91.6511,26632.0
2024-06-14 11:55:00,93.61,93.74,93.6,93.74,49681.0,91.6511,91.7784,91.6413,91.7784,49681.0
2024-06-14 12:00:00,93.74,93.75,93.63,93.67,28179.0,91.7784,91.7881,91.6707,91.7098,28179.0
2024-06-14 12:05:00,93.68,93.74,93.68,93.71,22535.0,91.7196,91.7784,91.7196,91.749,22535.0
2024-06-14 12:10:00,93.7,93.79,93.7,93.71,18746.0,91.7392,91.8273,91.7392,91.749,18746.0
2024-06-14 12:15:00,93.72,93.72,93.64,93.66,23646.0,91.7588,91.7588,91.6805,91.7,23646.0
2024-06-14 12:20:00,93.67,93.71,93.63,93.63,15251.0,91.7098,91.749,91.6707,91.6707,15251.0
2024-06-14 12:25:00,93.63,93.73,93.62,93.67,30595.0,91.6707,91.7686,91.6609,91.7098,30595.0
2024-06-14 12:30:00,93.67,93.78,93.67,93.77,14940.0,91.7098,91.8175,91.7098,91.8077,14940.0
2024-06-14 12:35:00,93.77,93.82,93.76,93.82,24863.0,91.8077,91.8567,91.7979,91.8567,24863.0
2024-06-14 12:40:00,93.82,93.89,93.8,93.89,22130.0,91.8567,91.9252,91.8371,91.9252,22130.0
2024-06-14 12:45:00,93.9,93.99,93.89,93.98,71769.0,91.935,92.0231,91.9252,92.0133,71769.0
2024-06-14 12:50:00,93.98,94.01,93.95,93.96,37735.0,92.0133,92.0427,91.984,91.9938,37735.0
2024-06-14 12:55:00,93.96,94.01,93.95,93.98,23659.0,91.9938,92.0427,91.984,92.0133,23659.0
2024-06-14 13:00:00,93.98,94.0,93.94,93.96,55137.0,92.0133,92.0329,91.9742,91.9938,55137.0
2024-06-14 13:05:00,93.95,93.98,93.94,93.98,37947.0,91.984,92.0133,91.9742,92.0133,37947.0
2024-06-14 13:10:00,93.99,94.0,93.95,93.95,24203.0,92.0231,92.0329,91.984,91.984,24203.0
2024-06-14 13:15:00,93.95,94.0,93.94,94.0,46251.0,91.984,92.0329,91.9742,92.0329,46251.0
2024-06-14 13:20:00,94.0,94.02,93.96,93.96,36872.0,92.0329,92.0525,91.9938,91.9938,36872.0
2024-06-14 13:25:00,93.96,93.98,93.92,93.93,29231.0,91.9938,92.0133,91.9546,91.9644,29231.0
2024-06-14 13:30:00,93.93,93.93,93.75,93.75,46973.0,91.9644,91.9644,91.7881,91.7881,46973.0
2024-06-14 13:35:00,93.76,93.76,93.71,93.73,32466.0,91.7979,91.7979,91.749,91.7686,32466.0
2024-06-14 13:40:00,93.72,93.8,93.72,93.76,32659.0,91.7588,91.8371,91.7588,91.7979,32659.0
2024-06-14 13:45:00,93.76,93.77,93.68,93.74,29812.0,91.7979,91.8077,91.7196,91.7784,29812.0
2024-06-14 13:50:00,93.75,93.76,93.74,93.76,32383.0,91.7881,91.7979,91.7784,91.7979,32383.0
2024-06-14 13:55:00,93.76,93.78,93.74,93.77,24293.0,91.7979,91.8175,91.7784,91.8077,24293.0
2024-06-14 14:00:00,93.75,93.75,93.7,93.73,42382.0,91.7881,91.7881,91.7392,91.7686,42382.0
2024-06-14 14:05:00,93.73,93.75,93.62,93.62,25342.0,91.7686,91.7881,91.6609,91.6609,25342.0
2024-06-14 14:10:00,93.63,93.65,93.6,93.62,29733.0,91.6707,91.6902,91.6413,91.6609,29733.0
2024-06-14 14:15:00,93.61,93.61,93.5,93.51,41283.0,91.6511,91.6511,91.5434,91.5532,41283.0
2024-06-14 14:20:00,93.52,93.67,93.52,93.66,30192.0,91.563,91.7098,91.563,91.7,30192.0
2024-06-14 14:25:00,93.66,93.7,93.62,93.62,54273.0,91.7,91.7392,91.6609,91.6609,54273.0
2024-06-14 14:30:00,93.63,93.66,93.61,93.64,21928.0,91.6707,91.7,91.6511,91.6805,21928.0
2024-06-14 14:35:00,93.65,93.67,93.63,93.64,27141.0,91.6902,91.7098,91.6707,91.6805,27141.0
2024-06-14 14:40:00,93.64,93.67,93.57,93.66,46525.0,91.6805,91.7098,91.6119,91.7,46525.0
2024-06-14 14:45:00,93.66,93.67,93.6,93.62,21207.0,91.7,91.7098,91.6413,91.6609,21207.0
2024-06-14 14:50:00,93.62,93.71,93.61,93.7,38102.0,91.6609,91.749,91.6511,91.7392,38102.0
2024-06-14 14:55:00,93.69,93.72,93.67,93.71,25494.0,91.7294,91.7588,91.7098,91.749,25494.0
2024-06-14 15:00:00,93.72,93.75,93.67,93.75,44272.0,91.7588,91.7881,91.7098,91.7881,44272.0
2024-06-14 15:05:00,93.75,93.8,93.74,93.79,34501.0,91.7881,91.8371,91.7784,91.8273,34501.0
2024-06-14 15:10:00,93.78,93.81,93.73,93.76,40933.0,91.8175,91.8469,91.7686,91.7979,40933.0
2024-06-14 15:15:00,93.76,93.76,93.72,93.72,25030.0,91.7979,91.7979,91.7588,91.7588,25030.0
2024-06-14 15:20:00,93.72,93.75,93.68,93.69,42525.0,91.7588,91.7881,91.7196,91.7294,42525.0
2024-06-14 15:25:00,93.69,93.7,93.63,93.64,72157.0,91.7294,91.7392,91.6707,91.6805,72157.0
2024-06-14 15:30:00,93.64,93.68,93.57,93.66,75658.0,91.6805,91.7196,91.6119,91.7,75658.0
2024-06-14 15:35:00,93.66,93.73,93.65,93.69,45988.0,91.7,91.7686,91.6902,91.7294,45988.0
2024-06-14 15:40:00,93.68,93.68,93.55,93.56,56485.0,91.7196,91.7196,91.5923,91.6021,56485.0
2024-06-14 15:45:00,93.56,93.61,93.55,93.59,91721.0,91.6021,91.6511,91.5923,91.6315,91721.0
2024-06-14 15:50:00,93.58,93.63,93.55,93.6,159463.0,91.6217,91.6707,91.5923,91.6413,159463.0
2024-06-14 15:55:00,93.59,93.61,93.35,93.39,449253.0,91.6315,91.6511,91.3965,91.4357,449253.0
2024-06-17 09:30:00,92.01,93.3,92.01,93.28,400007.0,90.0846,91.3476,90.0846,91.328,400007.0
2024-06-17 09:35:00,93.3,93.51,93.12,93.31,80763.0,91.3476,91.5532,91.1713,91.3574,80763.0
2024-06-17 09:40:00,93.28,93.69,93.25,93.61,69851.0,91.328,91.7294,91.2986,91.6511,69851.0
2024-06-17 09:45:00,93.62,93.85,93.61,93.81,46972.0,91.6609,91.8861,91.6511,91.8469,46972.0
2024-06-17 09:50:00,93.81,93.88,93.42,93.43,72493.0,91.8469,91.9154,91.4651,91.4748,72493.0
2024-06-17 09:55:00,93.43,93.66,93.35,93.35,49115.0,91.4748,91.7,91.3965,91.3965,49115.0
2024-06-17 10:00:00,93.34,93.37,93.04,93.06,51752.0,91.3867,91.4161,91.093,91.1126,51752.0
2024-06-17 10:05:00,93.07,93.15,93.04,93.12,32810.0,91.1224,91.2007,91.093,91.1713,32810.0
2024-06-17 10:10:00,93.13,93.31,93.02,93.29,37243.0,91.1811,91.3574,91.0734,91.3378,37243.0
2024-06-17 10:15:00,93.27,93.33,93.24,93.28,28843.0,91.3182,91.3769,91.2888,91.328,28843.0
2024-06-17 10:20:00,93.28,93.41,93.27,93.31,60897.0,91.328,91.4553,91.3182,91.3574,60897.0
2024-06-17 10:25:00,93.33,93.65,93.33,93.57,44704.0,91.3769,91.6902,91.3769,91.6119,44704.0
2024-06-17 10:30:00,93.58,93.68,93.52,93.64,30524.0,91.6217,91.7196,91.563,91.6805,30524.0
2024-06-17 10:35:00,93.64,93.7,93.58,93.67,27589.0,91.6805,91.7392,91.6217,91.7098,27589.0
2024-06-17 10:40:00,93.68,93.78,93.65,93.67,34540.0,91.7196,91.8175,91.6902,91.7098,34540.0
2024-06-17 10:45:00,93.66,93.79,93.61,93.79,65072.0,91.7,91.8273,91.6511,91.8273,65072.0
2024-06-17 10:50:00,93.79,93.82,93.71,93.81,24148.0,91.8273,91.8567,91.749,91.8469,24148.0
2024-06-17 10:55:00,93.83,93.85,93.78,93.83,23990.0,91.8665,91.8861,91.8175,91.8665,23990.0
2024-06-17 11:00:00,93.84,93.86,93.7,93.77,27883.0,91.8763,91.8958,91.7392,91.8077,27883.0
2024-06-17 11:05:00,93.78,93.89,93.77,93.88,20601.0,91.8175,91.9252,91.8077,91.9154,20601.0
2024-06-17 11:10:00,93.88,94.04,93.88,94.04,29337.0,91.9154,92.0721,91.9154,92.0721,29337.0
2024-06-17 11:15:00,94.03,94.08,93.98,94.02,40164.0,92.0623,92.1112,92.0133,92.0525,40164.0
2024-06-17 11:20:00,94.02,94.16,94.01,94.13,32701.0,92.0525,92.1896,92.0427,92.1602,32701.0
2024-06-17 11:25:00,94.13,94.13,94.05,94.08,31597.0,92.1602,92.1602,92.0819,92.1112,31597.0
2024-06-17 11:30:00,94.09,94.1,94.0,94.06,28439.0,92.121,92.1308,92.0329,92.0917,28439.0
2024-06-17 11:35:00,94.05,94.23,94.04,94.22,20860.0,92.0819,92.2581,92.0721,92.2483,20860.0
2024-06-17 11:40:00,94.22,94.34,94.19,94.33,46221.0,92.2483,92.3658,92.2189,92.356,46221.0
2024-06-17 11:45:00,94.33,94.33,94.18,94.21,31344.0,92.356,92.356,92.2092,92.2385,31344.0
2024-06-17 11:50:00,94.22,94.23,94.13,94.15,29639.0,92.2483,92.2581,92.1602,92.1798,29639.0
2024-06-17 11:55:00,94.15,94.23,94.14,94.2,21295.0,92.1798,92.2581,92.17,92.2287,21295.0
2024-06-17 12:00:00,94.2,94.24,94.18,94.18,17708.0,92.2287,92.2679,92.2092,92.2092,17708.0
2024-06-17 12:05:00,94.19,94.22,94.15,94.21,28775.0,92.2189,92.2483,92.1798,92.2385,28775.0
2024-06-17 12:10:00,94.2,94.35,94.2,94.29,41307.0,92.2287,92.3756,92.2287,92.3168,41307.0
2024-06-17 12:15:00,94.3,94.48,94.3,94.39,44141.0,92.3266,92.5029,92.3266,92.4148,44141.0
2024-06-17 12:20:00,94.4,94.43,94.29,94.4,24150.0,92.4245,92.4539,92.3168,92.4245,24150.0
2024-06-17 12:25:00,94.42,94.5,94.36,94.49,31425.0,92.4441,92.5225,92.3854,92.5127,31425.0
2024-06-17 12:30:00,94.5,94.55,94.46,94.54,24430.0,92.5225,92.5714,92.4833,92.5616,24430.0
2024-06-17 12:35:00,94.54,94.58,94.49,94.52,26187.0,92.5616,92.6008,92.5127,92.542,26187.0
2024-06-17 12:40:00,94.51,94.53,94.43,94.45,20371.0,92.5322,92.5518,92.4539,92.4735,20371.0
2024-06-17 12:45:00,94.45,94.55,94.44,94.54,20515.0,92.4735,92.5714,92.4637,92.5616,20515.0
2024-06-17 12:50:00,94.54,94.6,94.5,94.58,19958.0,92.5616,92.6204,92.5225,92.6008,19958.0
2024-06-17 12:55:00,94.58,94.59,94.51,94.55,33380.0,92.6008,92.6106,92.5322,92.5714,33380.0
2024-06-17 13:00:00,94.56,94.59,94.49,94.51,17200.0,92.5812,92.6106,92.5127,92.5322,17200.0
2024-06-17 13:05:00,94.51,94.56,94.49,94.55,26676.0,92.5322,92.5812,92.5127,92.5714,26676.0
2024-06-17 13:10:00,94.55,94.63,94.51,94.53,37351.0,92.5714,92.6497,92.5322,92.5518,37351.0
2024-06-17 13:15:00,94.52,94.66,94.52,94.64,28762.0,92.542,92.6791,92.542,92.6595,28762.0
2024-06-17 13:20:00,94.64,94.72,94.64,94.66,30417.0,92.6595,92.7379,92.6595,92.6791,30417.0
2024-06-17 13:25:00,94.65,94.74,94.65,94.73,18480.0,92.6693,92.7574,92.6693,92.7476,18480.0
2024-06-17 13:30:00,94.72,94.76,94.67,94.7,28670.0,92.7379,92.777,92.6889,92.7183,28670.0
2024-06-17 13:35:00,94.7,94.77,94.7,94.76,28542.0,92.7183,92.7868,92.7183,92.777,28542.0
2024-06-17 13:40:00,94.76,94.79,94.74,94.76,17008.0,92.777,92.8064,92.7574,92.777,17008.0
2024-06-17 13:45:00,94.76,94.79,94.74,94.78,27743.0,92.777,92.8064,92.7574,92.7966,27743.0
2024-06-17 13:50:00,94.78,94.83,94.75,94.81,29488.0,92.7966,92.8455,92.7672,92.826,29488.0
2024-06-17 13:55:00,94.81,94.84,94.75,94.83,23649.0,92.826,92.8553,92.7672,92.8455,23649.0
2024-06-17 14:00:00,94.84,94.95,94.84,94.94,36949.0,92.8553,92.963,92.8553,92.9532,36949.0
2024-06-17 14:05:00,94.94,95.05,94.93,95.01,66507.0,92.9532,93.0609,92.9435,93.0218,66507.0
2024-06-17 14:10:00,95.01,95.01,94.9,94.96,38959.0,93.0218,93.0218,92.9141,92.9728,38959.0
2024-06-17 14:15:00,94.96,95.02,94.91,94.93,44954.0,92.9728,93.0316,92.9239,92.9435,44954.0
2024-06-17 14:20:00,94.94,94.96,94.91,94.93,25111.0,92.9532,92.9728,92.9239,92.9435,25111.0
2024-06-17 14:25:00,94.93,95.0,94.92,94.95,29003.0,92.9435,93.012,92.9337,92.963,29003.0
2024-06-17 14:30:00,94.96,94.98,94.87,94.93,30600.0,92.9728,92.9924,92.8847,92.9435,30600.0
2024-06-17 14:35:00,94.93,94.94,94.84,94.9,30204.0,92.9435,92.9532,92.8553,92.9141,30204.0
2024-06-17 14:40:00,94.88,94.9,94.86,94.87,21080.0,92.8945,92.9141,92.8749,92.8847,21080.0
2024-06-17 14:45:00,94.87,94.88,94.82,94.87,39502.0,92.8847,92.8945,92.8358,92.8847,39502.0
2024-06-17 14:50:00,94.87,94.89,94.82,94.83,20078.0,92.8847,92.9043,92.8358,92.8455,20078.0
2024-06-17 14:55:00,94.84,94.86,94.79,94.85,25245.0,92.8553,92.8749,92.8064,92.8651,25245.0
2024-06-17 15:00:00,94.85,94.9,94.82,94.89,41571.0,92.8651,92.9141,92.8358,92.9043,41571.0
2024-06-17 15:05:00,94.89,94.9,94.82,94.86,29084.0,92.9043,92.9141,92.8358,92.8749,29084.0
2024-06-17 15:10:00,94.86,94.94,94.85,94.92,18992.0,92.8749,92.9532,92.8651,92.9337,18992.0
2024-06-17 15:15:00,94.92,94.98,94.9,94.95,37435.0,92.9337,92.9924,92.9141,92.963,37435.0
2024-06-17 15:20:00,94.95,94.97,94.9,94.97,28876.0,92.963,92.9826,92.9141,92.9826,28876.0
2024-06-17 15:25:00,94.97,95.0,94.83,95.0,42935.0,92.9826,93.012,92.8455,93.012,42935.0
2024-06-17 15:30:00,94.98,95.12,94.98,95.09,57006.0,92.9924,93.1295,92.9924,93.1001,57006.0
2024-06-17 15:35:00,95.09,95.09,95.02,95.05,44280.0,93.1001,93.1001,93.0316,93.0609,44280.0
2024-06-17 15:40:00,95.05,95.09,94.94,94.97,98834.0,93.0609,93.1001,92.9532,92.9826,98834.0
2024-06-17 15:45:00,94.98,95.0,94.88,94.9,70584.0,92.9924,93.012,92.8945,92.9141,70584.0
2024-06-17 15:50:00,94.9,95.08,94.88,94.97,115010.0,92.9141,93.0903,92.8945,92.9826,115010.0
2024-06-17 15:55:00,94.97,95.05,94.94,95.01,327913.0,92.9826,93.0609,92.9532,93.0218,327913.0
2024-06-18 09:30:00,94.67,94.86,94.21,94.58,293215.0,92.6889,92.8749,92.2385,92.6008,293215.0
2024-06-18 09:35:00,94.59,94.77,94.34,94.67,95966.0,92.6106,92.7868,92.3658,92.6889,95966.0
2024-06-18 09:40:00,94.68,94.87,94.51,94.65,120694.0,92.6987,92.8847,92.5322,92.6693,120694.0
2024-06-18 09:45:00,94.65,94.66,94.3,94.45,58935.0,92.6693,92.6791,92.3266,92.4735,58935.0
2024-06-18 09:50:00,94.46,94.85,94.37,94.54,64037.0,92.4833,92.8651,92.3952,92.5616,64037.0
2024-06-18 09:55:00,94.53,94.69,94.44,94.54,41639.0,92.5518,92.7085,92.4637,92.5616,41639.0
2024-06-18 10:00:00,94.58,94.66,94.5,94.55,38276.0,92.6008,92.6791,92.5225,92.5714,38276.0
2024-06-18 10:05:00,94.56,94.6,94.48,94.5,29121.0,92.5812,92.6204,92.5029,92.5225,29121.0
2024-06-18 10:10:00,94.51,94.58,94.4,94.44,56032.0,92.5322,92.6008,92.4245,92.4637,56032.0
2024-06-18 10:15:00,94.43,94.57,94.42,94.53,56117.0,92.4539,92.591,92.4441,92.5518,56117.0
2024-06-18 10:20:00,94.53,94.56,94.48,94.48,49188.0,92.5518,92.5812,92.5029,92.5029,49188.0
2024-06-18 10:25:00,94.48,94.56,94.38,94.56,53483.0,92.5029,92.5812,92.405,92.5812,53483.0
2024-06-18 10:30:00,94.56,94.7,94.55,94.66,67249.0,92.5812,92.7183,92.5714,92.6791,67249.0
2024-06-18 10:35:00,94.65,94.66,94.52,94.56,73937.0,92.6693,92.6791,92.542,92.5812,73937.0
2024-06-18 10:40:00,94.56,94.56,94.41,94.45,75015.0,92.5812,92.5812,92.4343,92.4735,75015.0
2024-06-18 10:45:00,94.46,94.6,94.4,94.58,44647.0,92.4833,92.6204,92.4245,92.6008,44647.0
2024-06-18 10:50:00,94.59,94.65,94.56,94.63,26844.0,92.6106,92.6693,92.5812,92.6497,26844.0
2024-06-18 10:55:00,94.63,94.76,94.56,94.67,36911.0,92.6497,92.777,92.5812,92.6889,36911.0
2024-06-18 11:00:00,94.68,94.82,94.58,94.81,42780.0,92.6987,92.8358,92.6008,92.826,42780.0
2024-06-18 11:05:00,94.79,94.87,94.78,94.84,43614.0,92.8064,92.8847,92.7966,92.8553,43614.0
2024-06-18 11:10:00,94.84,94.93,94.8,94.88,40415.0,92.8553,92.9435,92.8162,92.8945,40415.0
2024-06-18 11:15:00,94.9,94.97,94.88,94.94,41257.0,92.9141,92.9826,92.8945,92.9532,41257.0
2024-06-18 11:20:00,94.93,95.08,94.92,95.01,45850.0,92.9435,93.0903,92.9337,93.0218,45850.0
2024-06-18 11:25:00,95.01,95.05,94.93,94.98,46786.0,93.0218,93.0609,92.9435,92.9924,46786.0
2024-06-18 11:30:00,94.98,95.11,94.87,94.9,30693.0,92.9924,93.1197,92.8847,92.9141,30693.0
2024-06-18 11:35:00,94.89,94.91,94.74,94.78,25417.0,92.9043,92.9239,92.7574,92.7966,25417.0
2024-06-18 11:40:00,94.77,95.07,94.77,95.06,127948.0,92.7868,93.0805,92.7868,93.0707,127948.0
2024-06-18 11:45:00,95.05,95.13,95.01,95.11,47195.0,93.0609,93.1393,93.0218,93.1197,47195.0
2024-06-18 11:50:00,95.1,95.14,95.02,95.02,48293.0,93.1099,93.1491,93.0316,93.0316,48293.0
2024-06-18 11:55:00,95.03,95.18,95.02,95.18,34234.0,93.0414,93.1882,93.0316,93.1882,34234.0
2024-06-18 12:00:00,95.17,95.26,95.06,95.12,45305.0,93.1784,93.2666,93.0707,93.1295,45305.0
2024-06-18 12:05:00,95.13,95.24,95.12,95.19,26825.0,93.1393,93.247,93.1295,93.198,26825.0
2024-06-18 12:10:00,95.19,95.21,95.11,95.14,50450.0,93.198,93.2176,93.1197,93.1491,50450.0
2024-06-18 12:15:00,95.15,95.2,95.06,95.08,21214.0,93.1589,93.2078,93.0707,93.0903,21214.0
2024-06-18 12:20:00,95.07,95.11,95.01,95.03,17694.0,93.0805,93.1197,93.0218,93.0414,17694.0
2024-06-18 12:25:00,95.03,95.04,94.92,94.94,27541.0,93.0414,93.0512,92.9337,92.9532,27541.0
2024-06-18 12:30:00,94.92,94.94,94.81,94.88,28626.0,92.9337,92.9532,92.826,92.8945,28626.0
2024-06-18 12:35:00,94.87,94.87,94.77,94.81,16193.0,92.8847,92.8847,92.7868,92.826,16193.0
2024-06-18 12:40:00,94.81,94.93,94.81,94.9,22546.0,92.826,92.9435,92.826,92.9141,22546.0
2024-06-18 12:45:00,94.91,94.93,94.85,94.86,18499.0,92.9239,92.9435,92.8651,92.8749,18499.0
2024-06-18 12:50:00,94.86,94.91,94.78,94.78,22207.0,92.8749,92.9239,92.7966,92.7966,22207.0
2024-06-18 12:55:00,94.78,94.84,94.78,94.81,17433.0,92.7966,92.8553,92.7966,92.826,17433.0
2024-06-18 13:00:00,94.81,94.84,94.73,94.74,24568.0,92.826,92.8553,92.7476,92.7574,24568.0
2024-06-18 13:05:00,94.74,94.8,94.72,94.73,19637.0,92.7574,92.8162,92.7379,92.7476,19637.0
2024-06-18 13:10:00,94.72,94.74,94.64,94.69,26182.0,92.7379,92.7574,92.6595,92.7085,26182.0
2024-06-18 13:15:00,94.7,94.7,94.63,94.69,17377.0,92.7183,92.7183,92.6497,92.7085,17377.0
2024-06-18 13:20:00,94.69,94.74,94.65,94.74,34749.0,92.7085,92.7574,92.6693,92.7574,34749.0
2024-06-18 13:25:00,94.73,94.74,94.63,94.72,14632.0,92.7476,92.7574,92.6497,92.7379,14632.0
2024-06-18 13:30:00,94.71,94.75,94.68,94.72,17068.0,92.7281,92.7672,92.6987,92.7379,17068.0
2024-06-18 13:35:00,94.71,94.8,94.71,94.78,24565.0,92.7281,92.8162,92.7281,92.7966,24565.0
2024-06-18 13:40:00,94.78,94.9,94.78,94.88,30615.0,92.7966,92.9141,92.7966,92.8945,30615.0
2024-06-18 13:45:00,94.88,94.93,94.88,94.91,24169.0,92.8945,92.9435,92.8945,92.9239,24169.0
2024-06-18 13:50:00,94.92,94.97,94.91,94.96,27594.0,92.9337,92.9826,92.9239,92.9728,27594.0
2024-06-18 13:55:00,94.95,95.01,94.93,94.95,21297.0,92.963,93.0218,92.9435,92.963,21297.0
2024-06-18 14:00:00,94.95,95.0,94.85,94.93,43406.0,92.963,93.012,92.8651,92.9435,43406.0
2024-06-18 14:05:00,94.92,95.0,94.91,94.98,15197.0,92.9337,93.012,92.9239,92.9924,15197.0
2024-06-18 14:10:00,94.99,95.04,94.99,95.03,27061.0,93.0022,93.0512,93.0022,93.0414,27061.0
2024-06-18 14:15:00,95.02,95.04,94.93,94.96,24566.0,93.0316,93.0512,92.9435,92.9728,24566.0
2024-06-18 14:20:00,94.95,95.01,94.91,95.0,18004.0,92.963,93.0218,92.9239,93.012,18004.0
2024-06-18 14:25:00,95.0,95.01,94.95,94.98,29200.0,93.012,93.0218,92.963,92.9924,29200.0
2024-06-18 14:30:00,94.98,95.01,94.92,94.94,17503.0,92.9924,93.0218,92.9337,92.9532,17503.0
2024-06-18 14:35:00,94.94,94.95,94.89,94.94,24570.0,92.9532,92.963,92.9043,92.9532,24570.0
2024-06-18 14:40:00,94.94,94.96,94.91,94.92,23778.0,92.9532,92.9728,92.9239,92.9337,23778.0
2024-06-18 14:45:00,94.93,94.93,94.87,94.92,13784.0,92.9435,92.9435,92.8847,92.9337,13784.0
2024-06-18 14:50:00,94.91,94.92,94.85,94.86,24310.0,92.9239,92.9337,92.8651,92.8749,24310.0
2024-06-18 14:55:00,94.87,94.89,94.81,94.81,34174.0,92.8847,92.9043,92.826,92.826,34174.0
2024-06-18 15:00:00,94.81,94.85,94.68,94.7,46500.0,92.826,92.8651,92.6987,92.7183,46500.0
2024-06-18 15:05:00,94.7,94.71,94.62,94.64,36972.0,92.7183,92.7281,92.6399,92.6595,36972.0
2024-06-18 15:10:00,94.64,94.65,94.54,94.6,50493.0,92.6595,92.6693,92.5616,92.6204,50493.0
2024-06-18 15:15:00,94.6,94.61,94.55,94.61,27311.0,92.6204,92.6302,92.5714,92.6302,27311.0
2024-06-18 15:20:00,94.6,94.61,94.51,94.57,61531.0,92.6204,92.6302,92.5322,92.591,61531.0
2024-06-18 15:25:00,94.56,94.73,94.56,94.71,33452.0,92.5812,92.7476,92.5812,92.7281,33452.0
2024-06-18 15:30:00,94.72,94.78,94.65,94.68,45493.0,92.7379,92.7966,92.6693,92.6987,45493.0
2024-06-18 15:35:00,94.68,94.69,94.62,94.65,39350.0,92.6987,92.7085,92.6399,92.6693,39350.0
2024-06-18 15:40:00,94.64,94.75,94.64,94.68,50044.0,92.6595,92.7672,92.6595,92.6987,50044.0
2024-06-18 15:45:00,94.69,94.77,94.66,94.77,69755.0,92.7085,92.7868,92.6791,92.7868,69755.0
2024-06-18 15:50:00,94.77,94.83,94.75,94.82,137484.0,92.7868,92.8455,92.7672,92.8358,137484.0
2024-06-18 15:55:00,94.83,94.85,94.7,94.79,226287.0,92.8455,92.8651,92.7183,92.8064,226287.0
2024-06-20 09:30:00,93.88,94.17,93.52,93.86,319035.0,91.9154,92.1994,91.563,91.8958,319035.0
2024-06-20 09:35:00,93.91,94.54,93.91,94.5,97632.0,91.9448,92.5616,91.9448,92.5225,97632.0
2024-06-20 09:40:00,94.52,94.77,94.46,94.73,95864.0,92.542,92.7868,92.4833,92.7476,95864.0
2024-06-20 09:45:00,94.74,94.83,94.43,94.65,203124.0,92.7574,92.8455,92.4539,92.6693,203124.0
2024-06-20 09:50:00,94.66,95.02,94.61,94.91,138028.0,92.6791,93.0316,92.6302,92.9239,138028.0
2024-06-20 09:55:00,94.92,94.92,94.68,94.74,74210.0,92.9337,92.9337,92.6987,92.7574,74210.0
2024-06-20 10:00:00,94.75,95.07,94.71,94.96,78788.0,92.7672,93.0805,92.7281,92.9728,78788.0
2024-06-20 10:05:00,94.98,95.05,94.65,94.65,77463.0,92.9924,93.0609,92.6693,92.6693,77463.0
2024-06-20 10:10:00,94.66,94.98,94.64,94.97,95409.0,92.6791,92.9924,92.6595,92.9826,95409.0
2024-06-20 10:15:00,94.97,95.47,94.96,95.45,88040.0,92.9826,93.4722,92.9728,93.4526,88040.0
2024-06-20 10:20:00,95.44,95.49,95.33,95.34,55894.0,93.4428,93.4917,93.3351,93.3449,55894.0
2024-06-20 10:25:00,95.34,95.52,95.3,95.45,67069.0,93.3449,93.5211,93.3057,93.4526,67069.0
2024-06-20 10:30:00,95.43,95.54,95.27,95.37,30036.0,93.433,93.5407,93.2763,93.3742,30036.0
2024-06-20 10:35:00,95.37,95.48,95.3,95.48,34382.0,93.3742,93.4819,93.3057,93.4819,34382.0
2024-06-20 10:40:00,95.48,95.49,95.38,95.45,37069.0,93.4819,93.4917,93.384,93.4526,37069.0
2024-06-20 10:45:00,95.46,95.66,95.45,95.47,49343.0,93.4624,93.6582,93.4526,93.4722,49343.0
2024-06-20 10:50:00,95.49,95.6,95.48,95.59,29813.0,93.4917,93.5994,93.4819,93.5896,29813.0
2024-06-20 10:55:00,95.58,95.67,95.52,95.66,38207.0,93.5799,93.668,93.5211,93.6582,38207.0
2024-06-20 11:00:00,95.67,95.89,95.64,95.86,137453.0,93.668,93.8834,93.6386,93.854,137453.0
2024-06-20 11:05:00,95.84,95.97,95.77,95.95,49986.0,93.8344,93.9617,93.7659,93.9421,49986.0
2024-06-20 11:10:00,95.95,96.09,95.88,95.88,84698.0,93.9421,94.0792,93.8736,93.8736,84698.0
2024-06-20 11:15:00,95.88,95.95,95.64,95.66,87714.0,93.8736,93.9421,93.6386,93.6582,87714.0
2024-06-20 11:20:00,95.65,95.66,95.39,95.48,62969.0,93.6484,93.6582,93.3938,93.4819,62969.0
2024-06-20 11:25:00,95.47,95.48,95.33,95.35,39320.0,93.4722,93.4819,93.3351,93.3547,39320.0
2024-06-20 11:30:00,95.34,95.37,95.28,95.3,64036.0,93.3449,93.3742,93.2861,93.3057,64036.0
2024-06-20 11:35:00,95.31,95.34,95.17,95.27,48193.0,93.3155,93.3449,93.1784,93.2763,48193.0
2024-06-20 11:40:00,95.27,95.36,95.26,95.26,30280.0,93.2763,93.3645,93.2666,93.2666,30280.0
2024-06-20 11:45:00,95.27,95.46,95.27,95.43,35372.0,93.2763,93.4624,93.2763,93.433,35372.0
2024-06-20 11:50:00,95.43,95.5,95.36,95.48,39087.0,93.433,93.5015,93.3645,93.4819,39087.0
2024-06-20 11:55:00,95.49,95.55,95.37,95.37,44873.0,93.4917,93.5505,93.3742,93.3742,44873.0
2024-06-20 12:00:00,95.37,95.51,95.36,95.43,20363.0,93.3742,93.5113,93.3645,93.433,20363.0
2024-06-20 12:05:00,95.42,95.52,95.41,95.52,58293.0,93.4232,93.5211,93.4134,93.5211,58293.0
2024-06-20 12:10:00,95.52,95.61,95.51,95.55,40124.0,93.5211,93.6092,93.5113,93.5505,40124.0
2024-06-20 12:15:00,95.55,95.66,95.49,95.53,35586.0,93.5505,93.6582,93.4917,93.5309,35586.0
2024-06-20 12:20:00,95.54,95.62,95.47,95.48,45819.0,93.5407,93.619,93.4722,93.4819,45819.0
2024-06-20 12:25:00,95.48,95.54,95.47,95.51,18788.0,93.4819,93.5407,93.4722,93.5113,18788.0
2024-06-20 12:30:00,95.52,95.66,95.41,95.5,53682.0,93.5211,93.6582,93.4134,93.5015,53682.0
2024-06-20 12:35:00,95.52,95.52,95.37,95.4,46869.0,93.5211,93.5211,93.3742,93.4036,46869.0
2024-06-20 12:40:00,95.4,95.51,95.37,95.49,30071.0,93.4036,93.5113,93.3742,93.4917,30071.0
2024-06-20 12:45:00,95.49,95.6,95.48,95.57,37218.0,93.4917,93.5994,93.4819,93.5701,37218.0
2024-06-20 12:50:00,95.57,95.67,95.53,95.61,24344.0,93.5701,93.668,93.5309,93.6092,24344.0
2024-06-20 12:55:00,95.61,95.86,95.61,95.79,47829.0,93.6092,93.854,93.6092,93.7855,47829.0
2024-06-20 13:00:00,95.8,95.85,95.74,95.85,29892.0,93.7953,93.8442,93.7365,93.8442,29892.0
2024-06-20 13:05:00,95.84,95.85,95.74,95.74,33768.0,93.8344,93.8442,93.7365,93.7365,33768.0
2024-06-20 13:10:00,95.74,95.8,95.74,95.79,20388.0,93.7365,93.7953,93.7365,93.7855,20388.0
2024-06-20 13:15:00,95.79,95.83,95.75,95.81,33683.0,93.7855,93.8246,93.7463,93.805,33683.0
2024-06-20 13:20:00,95.8,95.8,95.65,95.67,37599.0,93.7953,93.7953,93.6484,93.668,37599.0
2024-06-20 13:25:00,95.68,95.76,95.65,95.76,32229.0,93.6778,93.7561,93.6484,93.7561,32229.0
2024-06-20 13:30:00,95.77,95.79,95.68,95.78,24629.0,93.7659,93.7855,93.6778,93.7757,24629.0
2024-06-20 13:35:00,95.78,95.87,95.71,95.84,44059.0,93.7757,93.8638,93.7071,93.8344,44059.0
2024-06-20 13:40:00,95.84,95.95,95.81,95.94,52546.0,93.8344,93.9421,93.805,93.9323,52546.0
2024-06-20 13:45:00,95.94,95.95,95.85,95.87,44177.0,93.9323,93.9421,93.8442,93.8638,44177.0
2024-06-20 13:50:00,95.86,95.92,95.84,95.9,39828.0,93.854,93.9127,93.8344,93.8932,39828.0
2024-06-20 13:55:00,95.9,95.91,95.85,95.89,25300.0,93.8932,93.9029,93.8442,93.8834,25300.0
2024-06-20 14:00:00,95.89,96.0,95.88,95.97,126657.0,93.8834,93.9911,93.8736,93.9617,126657.0
2024-06-20 14:05:00,95.97,95.97,95.87,95.87,38614.0,93.9617,93.9617,93.8638,93.8638,38614.0
2024-06-20 14:10:00,95.87,95.94,95.77,95.81,65062.0,93.8638,93.9323,93.7659,93.805,65062.0
2024-06-20 14:15:00,95.8,95.82,95.75,95.76,55001.0,93.7953,93.8148,93.7463,93.7561,55001.0
2024-06-20 14:20:00,95.76,95.83,95.71,95.82,52229.0,93.7561,93.8246,93.7071,93.8148,52229.0
2024-06-20 14:25:00,95.83,95.84,95.72,95.79,50133.0,93.8246,93.8344,93.7169,93.7855,50133.0
2024-06-20 14:30:00,95.78,95.83,95.73,95.74,50364.0,93.7757,93.8246,93.7267,93.7365,50364.0
2024-06-20 14:35:00,95.75,95.77,95.69,95.72,55116.0,93.7463,93.7659,93.6876,93.7169,55116.0
2024-06-20 14:40:00,95.71,95.86,95.71,95.83,59421.0,93.7071,93.854,93.7071,93.8246,59421.0
2024-06-20 14:45:00,95.84,95.87,95.77,95.84,71881.0,93.8344,93.8638,93.7659,93.8344,71881.0
2024-06-20 14:50:00,95.84,95.95,95.81,95.92,81574.0,93.8344,93.9421,93.805,93.9127,81574.0
2024-06-20 14:55:00,95.92,96.0,95.92,95.94,90976.0,93.9127,93.9911,93.9127,93.9323,90976.0
2024-06-20 15:00:00,95.93,95.94,95.69,95.72,82040.0,93.9225,93.9323,93.6876,93.7169,82040.0
2024-06-20 15:05:00,95.72,95.76,95.7,95.73,57028.0,93.7169,93.7561,93.6973,93.7267,57028.0
2024-06-20 15:10:00,95.72,95.76,95.67,95.68,42593.0,93.7169,93.7561,93.668,93.6778,42593.0
2024-06-20 15:15:00,95.68,95.72,95.66,95.68,45937.0,93.6778,93.7169,93.6582,93.6778,45937.0
2024-06-20 15:20:00,95.68,95.71,95.59,95.6,43688.0,93.6778,93.7071,93.5896,93.5994,43688.0
2024-06-20 15:25:00,95.61,95.71,95.59,95.66,65817.0,93.6092,93.7071,93.5896,93.6582,65817.0
2024-06-20 15:30:00,95.65,95.66,95.56,95.62,69175.0,93.6484,93.6582,93.5603,93.619,69175.0
2024-06-20 15:35:00,95.63,95.65,95.51,95.59,71177.0,93.6288,93.6484,93.5113,93.5896,71177.0
2024-06-20 15:40:00,95.59,95.6,95.47,95.48,71927.0,93.5896,93.5994,93.4722,93.4819,71927.0
2024-06-20 15:45:00,95.48,95.53,95.38,95.4,117657.0,93.4819,93.5309,93.384,93.4036,117657.0
2024-06-20 15:50:00,95.39,95.6,95.37,95.56,196417.0,93.3938,93.5994,93.3742,93.5603,196417.0
2024-06-20 15:55:00,95.56,95.65,95.53,95.57,442944.0,93.5603,93.6484,93.5309,93.5701,442944.0
2024-06-21 09:30:00,95.96,96.39,95.42,95.9,1928791.0,93.9519,94.3729,93.4232,93.8932,1928791.0
2024-06-21 09:35:00,95.94,96.38,95.8,96.31,207462.0,93.9323,94.3631,93.7953,94.2946,207462.0
2024-06-21 09:40:00,96.31,96.34,95.8,96.24,154004.0,94.2946,94.3239,93.7953,94.226,154004.0
2024-06-21 09:45:00,96.22,96.55,96.0,96.5,155824.0,94.2065,94.5296,93.9911,94.4806,155824.0
2024-06-21 09:50:00,96.5,96.52,96.27,96.44,88058.0,94.4806,94.5002,94.2554,94.4219,88058.0
2024-06-21 09:55:00,96.44,96.65,96.14,96.4,96544.0,94.4219,94.6275,94.1281,94.3827,96544.0
2024-06-21 10:00:00,96.41,96.5,96.05,96.12,88825.0,94.3925,94.4806,94.04,94.1086,88825.0
2024-06-21 10:05:00,96.11,96.21,95.96,96.21,87951.0,94.0988,94.1967,93.9519,94.1967,87951.0
2024-06-21 10:10:00,96.24,96.4,96.13,96.28,71508.0,94.226,94.3827,94.1183,94.2652,71508.0
2024-06-21 10:15:00,96.27,96.39,96.26,96.33,105991.0,94.2554,94.3729,94.2456,94.3142,105991.0
2024-06-21 10:20:00,96.33,96.53,96.19,96.27,64729.0,94.3142,94.51,94.1771,94.2554,64729.0
2024-06-21 10:25:00,96.28,96.37,96.28,96.33,60062.0,94.2652,94.3533,94.2652,94.3142,60062.0
2024-06-21 10:30:00,96.32,96.37,96.15,96.29,75154.0,94.3044,94.3533,94.1379,94.275,75154.0
2024-06-21 10:35:00,96.31,96.48,96.29,96.44,64103.0,94.2946,94.461,94.275,94.4219,64103.0
2024-06-21 10:40:00,96.44,96.61,96.36,96.36,103869.0,94.4219,94.5883,94.3435,94.3435,103869.0
2024-06-21 10:45:00,96.36,96.45,96.3,96.44,128261.0,94.3435,94.4316,94.2848,94.4219,128261.0
2024-06-21 10:50:00,96.43,96.49,96.34,96.4,49337.0,94.4121,94.4708,94.3239,94.3827,49337.0
2024-06-21 10:55:00,96.4,96.53,96.2,96.2,109040.0,94.3827,94.51,94.1869,94.1869,109040.0
2024-06-21 11:00:00,96.2,96.22,96.01,96.11,98056.0,94.1869,94.2065,94.0009,94.0988,98056.0
2024-06-21 11:05:00,96.11,96.22,96.01,96.18,41148.0,94.0988,94.2065,94.0009,94.1673,41148.0
2024-06-21 11:10:00,96.19,96.27,96.05,96.19,85277.0,94.1771,94.2554,94.04,94.1771,85277.0
2024-06-21 11:15:00,96.18,96.28,96.14,96.16,40846.0,94.1673,94.2652,94.1281,94.1477,40846.0
2024-06-21 11:20:00,96.15,96.17,96.0,96.01,95734.0,94.1379,94.1575,93.9911,94.0009,95734.0
2024-06-21 11:25:00,96.02,96.04,95.93,95.95,66480.0,94.0106,94.0302,93.9225,93.9421,66480.0
2024-06-21 11:30:00,95.94,96.03,95.88,95.88,89994.0,93.9323,94.0204,93.8736,93.8736,89994.0
2024-06-21 11:35:00,95.88,95.91,95.82,95.85,49928.0,93.8736,93.9029,93.8148,93.8442,49928.0
2024-06-21 11:40:00,95.86,96.01,95.85,95.92,73797.0,93.854,94.0009,93.8442,93.9127,73797.0
2024-06-21 11:45:00,95.92,96.06,95.87,96.06,76788.0,93.9127,94.0498,93.8638,94.0498,76788.0
2024-06-21 11:50:00,96.06,96.16,96.01,96.07,256539.0,94.0498,94.1477,94.0009,94.0596,256539.0
2024-06-21 11:55:00,96.06,96.16,96.06,96.13,29140.0,94.0498,94.1477,94.0498,94.1183,29140.0
2024-06-21 12:00:00,96.14,96.27,96.1,96.27,77718.0,94.1281,94.2554,94.089,94.2554,77718.0
2024-06-21 12:05:00,96.27,96.28,96.17,96.22,32035.0,94.2554,94.2652,94.1575,94.2065,32035.0
2024-06-21 12:10:00,96.22,96.31,96.19,96.31,35850.0,94.2065,94.2946,94.1771,94.2946,35850.0
2024-06-21 12:15:00,96.31,96.7,96.3,96.69,85627.0,94.2946,94.6764,94.2848,94.6666,85627.0
2024-06-21 12:20:00,96.69,96.69,96.55,96.64,57311.0,94.6666,94.6666,94.5296,94.6177,57311.0
2024-06-21 12:25:00,96.63,96.68,96.59,96.64,35720.0,94.6079,94.6568,94.5687,94.6177,35720.0
2024-06-21 12:30:00,96.64,96.71,96.57,96.7,36916.0,94.6177,94.6862,94.5491,94.6764,36916.0
2024-06-21 12:35:00,96.7,96.79,96.67,96.75,46576.0,94.6764,94.7645,94.647,94.7254,46576.0
2024-06-21 12:40:00,96.76,96.84,96.73,96.78,77475.0,94.7352,94.8135,94.7058,94.7547,77475.0
2024-06-21 12:45:00,96.77,96.89,96.75,96.87,66575.0,94.745,94.8624,94.7254,94.8429,66575.0
2024-06-21 12:50:00,96.87,96.95,96.83,96.94,32894.0,94.8429,94.9212,94.8037,94.9114,32894.0
2024-06-21 12:55:00,96.95,96.97,96.92,96.95,44965.0,94.9212,94.9408,94.8918,94.9212,44965.0
2024-06-21 13:00:00,96.95,96.97,96.86,96.96,34486.0,94.9212,94.9408,94.8331,94.931,34486.0
2024-06-21 13:05:00,96.96,96.97,96.86,96.91,37673.0,94.931,94.9408,94.8331,94.882,37673.0
2024-06-21 13:10:00,96.91,97.03,96.89,96.93,139658.0,94.882,94.9995,94.8624,94.9016,139658.0
2024-06-21 13:15:00,96.93,96.97,96.77,96.77,182270.0,94.9016,94.9408,94.745,94.745,182270.0
2024-06-21 13:20:00,96.78,96.8,96.71,96.76,52758.0,94.7547,94.7743,94.6862,94.7352,52758.0
2024-06-21 13:25:00,96.76,96.8,96.69,96.75,21708.0,94.7352,94.7743,94.6666,94.7254,21708.0
2024-06-21 13:30:00,96.75,96.75,96.63,96.7,51549.0,94.7254,94.7254,94.6079,94.6764,51549.0
2024-06-21 13:35:00,96.7,96.7,96.46,96.47,169434.0,94.6764,94.6764,94.4414,94.4512,169434.0
2024-06-21 13:40:00,96.48,96.56,96.41,96.44,30556.0,94.461,94.5393,94.3925,94.4219,30556.0
2024-06-21 13:45:00,96.44,96.61,96.43,96.57,23642.0,94.4219,94.5883,94.4121,94.5491,23642.0
2024-06-21 13:50:00,96.56,96.66,96.56,96.64,29580.0,94.5393,94.6373,94.5393,94.6177,29580.0
2024-06-21 13:55:00,96.65,96.67,96.57,96.59,24427.0,94.6275,94.647,94.5491,94.5687,24427.0
2024-06-21 14:00:00,96.59,96.6,96.54,96.56,17393.0,94.5687,94.5785,94.5198,94.5393,17393.0
2024-06-21 14:05:00,96.57,96.61,96.56,96.6,48966.0,94.5491,94.5883,94.5393,94.5785,48966.0
2024-06-21 14:10:00,96.59,96.66,96.59,96.6,28807.0,94.5687,94.6373,94.5687,94.5785,28807.0
2024-06-21 14:15:00,96.62,96.78,96.62,96.73,54929.0,94.5981,94.7547,94.5981,94.7058,54929.0
2024-06-21 14:20:00,96.73,96.79,96.69,96.75,43862.0,94.7058,94.7645,94.6666,94.7254,43862.0
2024-06-21 14:25:00,96.75,96.99,96.72,96.97,61983.0,94.7254,94.9603,94.696,94.9408,61983.0
2024-06-21 14:30:00,96.98,97.0,96.93,96.96,67364.0,94.9506,94.9701,94.9016,94.931,67364.0
2024-06-21 14:35:00,96.97,97.01,96.93,96.97,39987.0,94.9408,94.9799,94.9016,94.9408,39987.0
2024-06-21 14:40:00,96.97,96.99,96.9,96.98,40117.0,94.9408,94.9603,94.8722,94.9506,40117.0
2024-06-21 14:45:00,96.98,97.02,96.94,96.95,34700.0,94.9506,94.9897,94.9114,94.9212,34700.0
2024-06-21 14:50:00,96.95,96.98,96.88,96.88,30413.0,94.9212,94.9506,94.8526,94.8526,30413.0
2024-06-21 14:55:00,96.87,96.9,96.83,96.89,22863.0,94.8429,94.8722,94.8037,94.8624,22863.0
2024-06-21 15:00:00,96.88,96.88,96.68,96.69,39022.0,94.8526,94.8526,94.6568,94.6666,39022.0
2024-06-21 15:05:00,96.69,96.85,96.67,96.84,43233.0,94.6666,94.8233,94.647,94.8135,43233.0
2024-06-21 15:10:00,96.83,96.9,96.8,96.8,35841.0,94.8037,94.8722,94.7743,94.7743,35841.0
2024-06-21 15:15:00,96.81,96.83,96.7,96.7,47021.0,94.7841,94.8037,94.6764,94.6764,47021.0
2024-06-21 15:20:00,96.7,96.79,96.68,96.79,33928.0,94.6764,94.7645,94.6568,94.7645,33928.0
2024-06-21 15:25:00,96.79,96.8,96.73,96.75,42090.0,94.7645,94.7743,94.7058,94.7254,42090.0
2024-06-21 15:30:00,96.75,96.75,96.66,96.68,55489.0,94.7254,94.7254,94.6373,94.6568,55489.0
2024-06-21 15:35:00,96.68,96.76,96.64,96.74,50627.0,94.6568,94.7352,94.6177,94.7156,50627.0
2024-06-21 15:40:00,96.74,96.9,96.68,96.88,65304.0,94.7156,94.8722,94.6568,94.8526,65304.0
2024-06-21 15:45:00,96.88,96.97,96.83,96.97,119956.0,94.8526,94.9408,94.8037,94.9408,119956.0
2024-06-21 15:50:00,97.01,97.19,96.95,97.12,216824.0,94.9799,95.1562,94.9212,95.0876,216824.0
2024-06-21 15:55:00,97.11,97.21,97.01,97.11,520525.0,95.0778,95.1757,94.9799,95.0778,520525.0
2024-06-24 09:30:00,97.3,97.43,96.87,96.99,300359.0,95.2639,95.3911,94.8429,94.9603,300359.0
2024-06-24 09:35:00,96.99,97.21,96.68,97.14,104185.0,94.9603,95.1757,94.6568,95.1072,104185.0
2024-06-24 09:40:00,97.17,97.61,97.12,97.47,189624.0,95.1366,95.5674,95.0876,95.4303,189624.0
2024-06-24 09:45:00,97.47,97.85,97.47,97.78,190729.0,95.4303,95.8024,95.4303,95.7338,190729.0
2024-06-24 09:50:00,97.8,97.93,97.49,97.49,143912.0,95.7534,95.8807,95.4499,95.4499,143912.0
2024-06-24 09:55:00,97.48,97.74,97.46,97.58,65467.0,95.4401,95.6947,95.4205,95.538,65467.0
2024-06-24 10:00:00,97.58,97.72,97.37,97.64,87479.0,95.538,95.6751,95.3324,95.5967,87479.0
2024-06-24 10:05:00,97.62,97.63,97.27,97.4,45617.0,95.5772,95.587,95.2345,95.3618,45617.0
2024-06-24 10:10:00,97.39,97.45,97.32,97.4,34102.0,95.352,95.4107,95.2834,95.3618,34102.0
2024-06-24 10:15:00,97.4,97.41,97.25,97.29,34371.0,95.3618,95.3716,95.2149,95.2541,34371.0
2024-06-24 10:20:00,97.29,97.51,97.26,97.45,41769.0,95.2541,95.4695,95.2247,95.4107,41769.0
2024-06-24 10:25:00,97.45,97.46,97.26,97.31,39838.0,95.4107,95.4205,95.2247,95.2737,39838.0
2024-06-24 10:30:00,97.3,97.43,97.24,97.37,33917.0,95.2639,95.3911,95.2051,95.3324,33917.0
2024-06-24 10:35:00,97.36,97.61,97.26,97.59,55659.0,95.3226,95.5674,95.2247,95.5478,55659.0
2024-06-24 10:40:00,97.59,97.77,97.55,97.75,76531.0,95.5478,95.724,95.5086,95.7044,76531.0
2024-06-24 10:45:00,97.76,97.85,97.57,97.65,80182.0,95.7142,95.8024,95.5282,95.6065,80182.0
2024-06-24 10:50:00,97.64,97.92,97.62,97.89,53264.0,95.5967,95.8709,95.5772,95.8415,53264.0
2024-06-24 10:55:00,97.89,98.04,97.76,97.77,235658.0,95.8415,95.9884,95.7142,95.724,235658.0
2024-06-24 11:00:00,97.77,97.84,97.56,97.61,51784.0,95.724,95.7926,95.5184,95.5674,51784.0
2024-06-24 11:05:00,97.61,97.63,97.47,97.55,28725.0,95.5674,95.587,95.4303,95.5086,28725.0
2024-06-24 11:10:00,97.54,97.64,97.52,97.62,26821.0,95.4988,95.5967,95.4793,95.5772,26821.0
2024-06-24 11:15:00,97.62,97.73,97.61,97.71,42711.0,95.5772,95.6849,95.5674,95.6653,42711.0
2024-06-24 11:20:00,97.73,97.8,97.67,97.74,47524.0,95.6849,95.7534,95.6261,95.6947,47524.0
2024-06-24 11:25:00,97.74,97.78,97.65,97.7,52590.0,95.6947,95.7338,95.6065,95.6555,52590.0
2024-06-24 11:30:00,97.7,97.85,97.69,97.79,73876.0,95.6555,95.8024,95.6457,95.7436,73876.0
2024-06-24 11:35:00,97.78,97.79,97.65,97.68,46396.0,95.7338,95.7436,95.6065,95.6359,46396.0
2024-06-24 11:40:00,97.68,97.84,97.66,97.8,56156.0,95.6359,95.7926,95.6163,95.7534,56156.0
2024-06-24 11:45:00,97.81,97.88,97.79,97.81,49682.0,95.7632,95.8317,95.7436,95.7632,49682.0
2024-06-24 11:50:00,97.81,97.84,97.74,97.78,32820.0,95.7632,95.7926,95.6947,95.7338,32820.0
2024-06-24 11:55:00,97.78,97.82,97.67,97.71,39862.0,95.7338,95.773,95.6261,95.6653,39862.0
2024-06-24 12:00:00,97.71,97.79,97.6,97.6,68449.0,95.6653,95.7436,95.5576,95.5576,68449.0
2024-06-24 12:05:00,97.6,97.61,97.51,97.6,33380.0,95.5576,95.5674,95.4695,95.5576,33380.0
2024-06-24 12:10:00,97.58,97.64,97.56,97.62,29549.0,95.538,95.5967,95.5184,95.5772,29549.0
2024-06-24 12:15:00,97.61,97.76,97.6,97.68,42036.0,95.5674,95.7142,95.5576,95.6359,42036.0
2024-06-24 12:20:00,97.69,97.69,97.53,97.66,44853.0,95.6457,95.6457,95.489,95.6163,44853.0
2024-06-24 12:25:00,97.67,97.77,97.63,97.63,26402.0,95.6261,95.724,95.587,95.587,26402.0
2024-06-24 12:30:00,97.64,97.91,97.62,97.83,223492.0,95.5967,95.8611,95.5772,95.7828,223492.0
2024-06-24 12:35:00,97.84,97.86,97.73,97.76,69757.0,95.7926,95.8121,95.6849,95.7142,69757.0
2024-06-24 12:40:00,97.76,97.76,97.59,97.64,58765.0,95.7142,95.7142,95.5478,95.5967,58765.0
2024-06-24 12:45:00,97.63,97.65,97.51,97.54,23670.0,95.587,95.6065,95.4695,95.4988,23670.0
2024-06-24 12:50:00,97.54,97.59,97.53,97.57,37591.0,95.4988,95.5478,95.489,95.5282,37591.0
2024-06-24 12:55:00,97.57,97.59,97.41,97.48,52800.0,95.5282,95.5478,95.3716,95.4401,52800.0
2024-06-24 13:00:00,97.48,97.49,97.39,97.42,69593.0,95.4401,95.4499,95.352,95.3813,69593.0
2024-06-24 13:05:00,97.42,97.52,97.36,97.38,49996.0,95.3813,95.4793,95.3226,95.3422,49996.0
2024-06-24 13:10:00,97.38,97.48,97.37,97.43,36064.0,95.3422,95.4401,95.3324,95.3911,36064.0
2024-06-24 13:15:00,97.42,97.46,97.3,97.34,72110.0,95.3813,95.4205,95.2639,95.303,72110.0
2024-06-24 13:20:00,97.34,97.36,97.27,97.28,48003.0,95.303,95.3226,95.2345,95.2443,48003.0
2024-06-24 13:25:00,97.28,97.33,97.26,97.32,25017.0,95.2443,95.2932,95.2247,95.2834,25017.0
2024-06-24 13:30:00,97.33,97.35,97.28,97.31,27638.0,95.2932,95.3128,95.2443,95.2737,27638.0
2024-06-24 13:35:00,97.31,97.42,97.31,97.41,26091.0,95.2737,95.3813,95.2737,95.3716,26091.0
2024-06-24 13:40:00,97.4,97.41,97.36,97.38,26183.0,95.3618,95.3716,95.3226,95.3422,26183.0
2024-06-24 13:45:00,97.37,97.38,97.31,97.32,36588.0,95.3324,95.3422,95.2737,95.2834,36588.0
2024-06-24 13:50:00,97.32,97.33,97.27,97.27,16630.0,95.2834,95.2932,95.2345,95.2345,16630.0
2024-06-24 13:55:00,97.27,97.28,97.21,97.22,25718.0,95.2345,95.2443,95.1757,95.1855,25718.0
2024-06-24 14:00:00,97.22,97.23,97.14,97.16,46794.0,95.1855,95.1953,95.1072,95.1268,46794.0
2024-06-24 14:05:00,97.16,97.24,97.15,97.2,29150.0,95.1268,95.2051,95.117,95.166,29150.0
2024-06-24 14:10:00,97.2,97.31,97.2,97.31,28741.0,95.166,95.2737,95.166,95.2737,28741.0
2024-06-24 14:15:00,97.31,97.44,97.28,97.44,45748.0,95.2737,95.4009,95.2443,95.4009,45748.0
2024-06-24 14:20:00,97.45,97.53,97.44,97.49,34705.0,95.4107,95.489,95.4009,95.4499,34705.0
2024-06-24 14:25:00,97.48,97.5,97.4,97.45,53193.0,95.4401,95.4597,95.3618,95.4107,53193.0
2024-06-24 14:30:00,97.45,97.56,97.42,97.54,56931.0,95.4107,95.5184,95.3813,95.4988,56931.0
2024-06-24 14:35:00,97.54,97.54,97.44,97.44,33026.0,95.4988,95.4988,95.4009,95.4009,33026.0
2024-06-24 14:40:00,97.44,97.45,97.28,97.28,59154.0,95.4009,95.4107,95.2443,95.2443,59154.0
2024-06-24 14:45:00,97.27,97.3,97.25,97.26,32504.0,95.2345,95.2639,95.2149,95.2247,32504.0
2024-06-24 14:50:00,97.27,97.3,97.23,97.29,36136.0,95.2345,95.2639,95.1953,95.2541,36136.0
2024-06-24 14:55:00,97.29,97.29,97.21,97.26,48727.0,95.2541,95.2541,95.1757,95.2247,48727.0
2024-06-24 15:00:00,97.26,97.32,97.15,97.18,48352.0,95.2247,95.2834,95.117,95.1464,48352.0
2024-06-24 15:05:00,97.18,97.39,97.17,97.37,41864.0,95.1464,95.352,95.1366,95.3324,41864.0
2024-06-24 15:10:00,97.37,97.4,97.31,97.33,32288.0,95.3324,95.3618,95.2737,95.2932,32288.0
2024-06-24 15:15:00,97.32,97.38,97.3,97.37,37420.0,95.2834,95.3422,95.2639,95.3324,37420.0
2024-06-24 15:20:00,97.37,97.42,97.34,97.38,43034.0,95.3324,95.3813,95.303,95.3422,43034.0
2024-06-24 15:25:00,97.38,97.44,97.37,97.41,40521.0,95.3422,95.4009,95.3324,95.3716,40521.0
2024-06-24 15:30:00,97.42,97.51,97.35,97.35,136710.0,95.3813,95.4695,95.3128,95.3128,136710.0
2024-06-24 15:35:00,97.36,97.5,97.3,97.49,59978.0,95.3226,95.4597,95.2639,95.4499,59978.0
2024-06-24 15:40:00,97.5,97.56,97.4,97.41,77254.0,95.4597,95.5184,95.3618,95.3716,77254.0
2024-06-24 15:45:00,97.42,97.46,97.33,97.37,64288.0,95.3813,95.4205,95.2932,95.3324,64288.0
2024-06-24 15:50:00,97.38,97.5,97.38,97.4,134707.0,95.3422,95.4597,95.3422,95.3618,134707.0
2024-06-24 15:55:00,97.4,97.42,97.17,97.17,419694.0,95.3618,95.3813,95.1366,95.1366,419694.0
2024-06-25 09:30:00,97.31,97.64,97.04,97.51,222057.0,95.2737,95.5967,95.0093,95.4695,222057.0
2024-06-25 09:35:00,97.49,97.55,97.12,97.13,126559.0,95.4499,95.5086,95.0876,95.0974,126559.0
2024-06-25 09:40:00,97.13,97.3,96.92,96.99,76200.0,95.0974,95.2639,94.8918,94.9603,76200.0
2024-06-25 09:45:00,97.0,97.05,96.77,96.85,74305.0,94.9701,95.0191,94.745,94.8233,74305.0
2024-06-25 09:50:00,96.84,97.08,96.76,96.89,52674.0,94.8135,95.0485,94.7352,94.8624,52674.0
2024-06-25 09:55:00,96.89,96.92,96.7,96.7,114635.0,94.8624,94.8918,94.6764,94.6764,114635.0
2024-06-25 10:00:00,96.74,96.8,96.49,96.54,105359.0,94.7156,94.7743,94.4708,94.5198,105359.0
2024-06-25 10:05:00,96.54,96.66,96.54,96.58,48246.0,94.5198,94.6373,94.5198,94.5589,48246.0
2024-06-25 10:10:00,96.6,96.8,96.59,96.76,57751.0,94.5785,94.7743,94.5687,94.7352,57751.0
2024-06-25 10:15:00,96.75,96.85,96.66,96.71,47632.0,94.7254,94.8233,94.6373,94.6862,47632.0
2024-06-25 10:20:00,96.71,96.77,96.55,96.59,50022.0,94.6862,94.745,94.5296,94.5687,50022.0
2024-06-25 10:25:00,96.59,96.61,96.41,96.42,43917.0,94.5687,94.5883,94.3925,94.4023,43917.0
2024-06-25 10:30:00,96.42,96.48,96.36,96.42,57683.0,94.4023,94.461,94.3435,94.4023,57683.0
2024-06-25 10:35:00,96.43,96.52,96.39,96.42,45929.0,94.4121,94.5002,94.3729,94.4023,45929.0
2024-06-25 10:40:00,96.43,96.54,96.39,96.51,59203.0,94.4121,94.5198,94.3729,94.4904,59203.0
2024-06-25 10:45:00,96.5,96.5,96.28,96.31,41316.0,94.4806,94.4806,94.2652,94.2946,41316.0
2024-06-25 10:50:00,96.3,96.31,96.2,96.22,63454.0,94.2848,94.2946,94.1869,94.2065,63454.0
2024-06-25 10:55:00,96.22,96.27,96.16,96.21,65331.0,94.2065,94.2554,94.1477,94.1967,65331.0
2024-06-25 11:00:00,96.21,96.29,96.11,96.11,62256.0,94.1967,94.275,94.0988,94.0988,62256.0
2024-06-25 11:05:00,96.12,96.19,95.9,95.9,78569.0,94.1086,94.1771,93.8932,93.8932,78569.0
2024-06-25 11:10:00,95.91,95.95,95.83,95.87,77634.0,93.9029,93.9421,93.8246,93.8638,77634.0
2024-06-25 11:15:00,95.89,95.93,95.86,95.88,45289.0,93.8834,93.9225,93.854,93.8736,45289.0
2024-06-25 11:20:00,95.88,95.91,95.7,95.71,87050.0,93.8736,93.9029,93.6973,93.7071,87050.0
2024-06-25 11:25:00,95.71,95.71,95.59,95.66,78885.0,93.7071,93.7071,93.5896,93.6582,78885.0
2024-06-25 11:30:00,95.65,95.76,95.6,95.63,38417.0,93.6484,93.7561,93.5994,93.6288,38417.0
2024-06-25 11:35:00,95.64,95.65,95.53,95.55,41980.0,93.6386,93.6484,93.5309,93.5505,41980.0
2024-06-25 11:40:00,95.56,95.63,95.51,95.62,34905.0,93.5603,93.6288,93.5113,93.619,34905.0
2024-06-25 11:45:00,95.63,95.78,95.62,95.69,50403.0,93.6288,93.7757,93.619,93.6876,50403.0
2024-06-25 11:50:00,95.7,95.7,95.58,95.69,50749.0,93.6973,93.6973,93.5799,93.6876,50749.0
2024-06-25 11:55:00,95.69,95.69,95.61,95.62,52045.0,93.6876,93.6876,93.6092,93.619,52045.0
2024-06-25 12:00:00,95.62,95.65,95.58,95.62,81077.0,93.619,93.6484,93.5799,93.619,81077.0
2024-06-25 12:05:00,95.63,95.65,95.55,95.63,50253.0,93.6288,93.6484,93.5505,93.6288,50253.0
2024-06-25 12:10:00,95.64,95.74,95.62,95.7,37594.0,93.6386,93.7365,93.619,93.6973,37594.0
2024-06-25 12:15:00,95.7,95.7,95.55,95.55,91981.0,93.6973,93.6973,93.5505,93.5505,91981.0
2024-06-25 12:20:00,95.56,95.64,95.55,95.62,63710.0,93.5603,93.6386,93.5505,93.619,63710.0
2024-06-25 12:25:00,95.63,95.69,95.6,95.66,28889.0,93.6288,93.6876,93.5994,93.6582,28889.0
2024-06-25 12:30:00,95.66,95.67,95.45,95.55,77295.0,93.6582,93.668,93.4526,93.5505,77295.0
2024-06-25 12:35:00,95.54,95.54,95.48,95.52,25435.0,93.5407,93.5407,93.4819,93.5211,25435.0
2024-06-25 12:40:00,95.53,95.54,95.46,95.47,22846.0,93.5309,93.5407,93.4624,93.4722,22846.0
2024-06-25 12:45:00,95.48,95.48,95.38,95.43,40513.0,93.4819,93.4819,93.384,93.433,40513.0
2024-06-25 12:50:00,95.44,95.47,95.42,95.47,38033.0,93.4428,93.4722,93.4232,93.4722,38033.0
2024-06-25 12:55:00,95.47,95.48,95.38,95.41,33347.0,93.4722,93.4819,93.384,93.4134,33347.0
2024-06-25 13:00:00,95.41,95.43,95.37,95.42,34523.0,93.4134,93.433,93.3742,93.4232,34523.0
2024-06-25 13:05:00,95.42,95.42,95.34,95.37,26417.0,93.4232,93.4232,93.3449,93.3742,26417.0
2024-06-25 13:10:00,95.37,95.37,95.29,95.3,48026.0,93.3742,93.3742,93.2959,93.3057,48026.0
2024-06-25 13:15:00,95.3,95.36,95.24,95.26,59611.0,93.3057,93.3645,93.247,93.2666,59611.0
2024-06-25 13:20:00,95.26,95.32,95.25,95.28,30108.0,93.2666,93.3253,93.2568,93.2861,30108.0
2024-06-25 13:25:00,95.28,95.37,95.26,95.36,41643.0,93.2861,93.3742,93.2666,93.3645,41643.0
2024-06-25 13:30:00,95.36,95.37,95.28,95.29,32180.0,93.3645,93.3742,93.2861,93.2959,32180.0
2024-06-25 13:35:00,95.29,95.3,95.17,95.22,52704.0,93.2959,93.3057,93.1784,93.2274,52704.0
2024-06-25 13:40:00,95.21,95.33,95.21,95.32,49457.0,93.2176,93.3351,93.2176,93.3253,49457.0
2024-06-25 13:45:00,95.32,95.35,95.18,95.18,45011.0,93.3253,93.3547,93.1882,93.1882,45011.0
2024-06-25 13:50:00,95.19,95.2,95.11,95.12,43368.0,93.198,93.2078,93.1197,93.1295,43368.0
2024-06-25 13:55:00,95.13,95.18,95.07,95.07,50297.0,93.1393,93.1882,93.0805,93.0805,50297.0
2024-06-25 14:00:00,95.07,95.14,95.04,95.09,46024.0,93.0805,93.1491,93.0512,93.1001,46024.0
2024-06-25 14:05:00,95.09,95.16,95.09,95.13,39403.0,93.1001,93.1686,93.1001,93.1393,39403.0
2024-06-25 14:10:00,95.15,95.19,95.11,95.15,51632.0,93.1589,93.198,93.1197,93.1589,51632.0
2024-06-25 14:15:00,95.14,95.16,95.06,95.06,37327.0,93.1491,93.1686,93.0707,93.0707,37327.0
2024-06-25 14:20:00,95.06,95.14,94.99,95.13,81147.0,93.0707,93.1491,93.0022,93.1393,81147.0
2024-06-25 14:25:00,95.12,95.15,95.11,95.12,20395.0,93.1295,93.1589,93.1197,93.1295,20395.0
2024-06-25 14:30:00,95.11,95.11,95.04,95.05,33170.0,93.1197,93.1197,93.0512,93.0609,33170.0
2024-06-25 14:35:00,95.05,95.06,95.01,95.02,28096.0,93.0609,93.0707,93.0218,93.0316,28096.0
2024-06-25 14:40:00,95.02,95.03,94.93,94.93,55032.0,93.0316,93.0414,92.9435,92.9435,55032.0
2024-06-25 14:45:00,94.93,94.97,94.83,94.86,35241.0,92.9435,92.9826,92.8455,92.8749,35241.0
2024-06-25 14:50:00,94.87,94.89,94.83,94.88,42865.0,92.8847,92.9043,92.8455,92.8945,42865.0
2024-06-25 14:55:00,94.88,94.95,94.86,94.93,58192.0,92.8945,92.963,92.8749,92.9435,58192.0
2024-06-25 15:00:00,94.93,95.08,94.91,95.02,62611.0,92.9435,93.0903,92.9239,93.0316,62611.0
2024-06-25 15:05:00,95.03,95.13,95.02,95.12,61780.0,93.0414,93.1393,93.0316,93.1295,61780.0
2024-06-25 15:10:00,95.11,95.16,95.09,95.09,64257.0,93.1197,93.1686,93.1001,93.1001,64257.0
2024-06-25 15:15:00,95.09,95.11,95.01,95.05,52700.0,93.1001,93.1197,93.0218,93.0609,52700.0
2024-06-25 15:20:00,95.05,95.12,95.02,95.02,62578.0,93.0609,93.1295,93.0316,93.0316,62578.0
2024-06-25 15:25:00,95.02,95.08,95.0,95.05,59836.0,93.0316,93.0903,93.012,93.0609,59836.0
2024-06-25 15:30:00,95.05,95.11,95.01,95.06,81504.0,93.0609,93.1197,93.0218,93.0707,81504.0
2024-06-25 15:35:00,95.05,95.06,94.84,94.86,69853.0,93.0609,93.0707,92.8553,92.8749,69853.0
2024-06-25 15:40:00,94.86,94.87,94.74,94.74,89041.0,92.8749,92.8847,92.7574,92.7574,89041.0
2024-06-25 15:45:00,94.74,94.77,94.63,94.64,117247.0,92.7574,92.7868,92.6497,92.6595,117247.0
2024-06-25 15:50:00,94.63,94.71,94.5,94.54,145612.0,92.6497,92.7281,92.5225,92.5616,145612.0
2024-06-25 15:55:00,94.55,94.82,94.54,94.79,401788.0,92.5714,92.8358,92.5616,92.8064,401788.0
2024-06-26 09:30:00,94.09,94.41,93.61,93.88,321467.0,92.121,92.4343,91.6511,91.9154,321467.0
2024-06-26 09:35:00,93.88,94.17,93.72,93.75,126623.0,91.9154,92.1994,91.7588,91.7881,126623.0
2024-06-26 09:40:00,93.75,93.93,93.73,93.9,88741.0,91.7881,91.9644,91.7686,91.935,88741.0
2024-06-26 09:45:00,93.89,93.89,93.41,93.6,139212.0,91.9252,91.9252,91.4553,91.6413,139212.0
2024-06-26 09:50:00,93.61,93.72,93.23,93.26,118391.0,91.6511,91.7588,91.279,91.3084,118391.0
2024-06-26 09:55:00,93.24,93.4,93.15,93.37,109189.0,91.2888,91.4455,91.2007,91.4161,109189.0
2024-06-26 10:00:00,93.37,93.45,93.23,93.41,101884.0,91.4161,91.4944,91.279,91.4553,101884.0
2024-06-26 10:05:00,93.4,93.46,93.24,93.3,63496.0,91.4455,91.5042,91.2888,91.3476,63496.0
2024-06-26 10:10:00,93.31,93.57,93.26,93.55,72433.0,91.3574,91.6119,91.3084,91.5923,72433.0
2024-06-26 10:15:00,93.55,93.9,93.55,93.83,87590.0,91.5923,91.935,91.5923,91.8665,87590.0
2024-06-26 10:20:00,93.84,93.9,93.68,93.85,74546.0,91.8763,91.935,91.7196,91.8861,74546.0
2024-06-26 10:25:00,93.83,93.93,93.77,93.84,51257.0,91.8665,91.9644,91.8077,91.8763,51257.0
2024-06-26 10:30:00,93.83,93.94,93.8,93.92,52230.0,91.8665,91.9742,91.8371,91.9546,52230.0
2024-06-26 10:35:00,93.92,94.02,93.9,93.92,51274.0,91.9546,92.0525,91.935,91.9546,51274.0
2024-06-26 10:40:00,93.93,94.01,93.82,93.82,75314.0,91.9644,92.0427,91.8567,91.8567,75314.0
2024-06-26 10:45:00,93.83,93.99,93.78,93.9,71753.0,91.8665,92.0231,91.8175,91.935,71753.0
2024-06-26 10:50:00,93.91,94.09,93.9,94.02,47118.0,91.9448,92.121,91.935,92.0525,47118.0
2024-06-26 10:55:00,94.02,94.1,93.9,93.99,81671.0,92.0525,92.1308,91.935,92.0231,81671.0
2024-06-26 11:00:00,93.97,93.98,93.85,93.86,61121.0,92.0035,92.0133,91.8861,91.8958,61121.0
2024-06-26 11:05:00,93.87,93.89,93.72,93.84,88374.0,91.9056,91.9252,91.7588,91.8763,88374.0
2024-06-26 11:10:00,93.84,93.84,93.66,93.73,56203.0,91.8763,91.8763,91.7,91.7686,56203.0
2024-06-26 11:15:00,93.73,93.74,93.48,93.49,72592.0,91.7686,91.7784,91.5238,91.5336,72592.0
2024-06-26 11:20:00,93.49,93.56,93.43,93.46,49866.0,91.5336,91.6021,91.4748,91.5042,49866.0
2024-06-26 11:25:00,93.47,93.53,93.44,93.53,56833.0,91.514,91.5728,91.4846,91.5728,56833.0
2024-06-26 11:30:00,93.54,93.62,93.52,93.54,42623.0,91.5825,91.6609,91.563,91.5825,42623.0
2024-06-26 11:35:00,93.54,93.54,93.37,93.45,56400.0,91.5825,91.5825,91.4161,91.4944,56400.0
2024-06-26 11:40:00,93.46,93.56,93.41,93.51,52327.0,91.5042,91.6021,91.4553,91.5532,52327.0
2024-06-26 11:45:00,93.53,93.6,93.51,93.59,40571.0,91.5728,91.6413,91.5532,91.6315,40571.0
2024-06-26 11:50:00,93.58,93.6,93.37,93.52,75639.0,91.6217,91.6413,91.4161,91.563,75639.0
2024-06-26 11:55:00,93.51,93.63,93.41,93.61,42261.0,91.5532,91.6707,91.4553,91.6511,42261.0
2024-06-26 12:00:00,93.63,93.77,93.53,93.77,46707.0,91.6707,91.8077,91.5728,91.8077,46707.0
2024-06-26 12:05:00,93.77,93.86,93.77,93.79,55379.0,91.8077,91.8958,91.8077,91.8273,55379.0
2024-06-26 12:10:00,93.81,93.89,93.79,93.87,45926.0,91.8469,91.9252,91.8273,91.9056,45926.0
2024-06-26 12:15:00,93.88,93.94,93.79,93.93,130511.0,91.9154,91.9742,91.8273,91.9644,130511.0
2024-06-26 12:20:00,93.94,94.04,93.91,93.98,104951.0,91.9742,92.0721,91.9448,92.0133,104951.0
2024-06-26 12:25:00,93.98,94.05,93.79,93.83,103568.0,92.0133,92.0819,91.8273,91.8665,103568.0
2024-06-26 12:30:00,93.85,93.87,93.79,93.85,41009.0,91.8861,91.9056,91.8273,91.8861,41009.0
2024-06-26 12:35:00,93.88,94.1,93.87,94.09,25147.0,91.9154,92.1308,91.9056,92.121,25147.0
2024-06-26 12:40:00,94.09,94.18,94.01,94.16,43198.0,92.121,92.2092,92.0427,92.1896,43198.0
2024-06-26 12:45:00,94.17,94.28,94.15,94.23,31032.0,92.1994,92.3071,92.1798,92.2581,31032.0
2024-06-26 12:50:00,94.24,94.25,94.1,94.18,41233.0,92.2679,92.2777,92.1308,92.2092,41233.0
2024-06-26 12:55:00,94.18,94.26,94.17,94.24,37876.0,92.2092,92.2875,92.1994,92.2679,37876.0
2024-06-26 13:00:00,94.24,94.26,94.17,94.26,37226.0,92.2679,92.2875,92.1994,92.2875,37226.0
2024-06-26 13:05:00,94.26,94.32,94.25,94.27,37486.0,92.2875,92.3462,92.2777,92.2973,37486.0
2024-06-26 13:10:00,94.25,94.44,94.25,94.44,35156.0,92.2777,92.4637,92.2777,92.4637,35156.0
2024-06-26 13:15:00,94.44,94.48,94.28,94.28,45811.0,92.4637,92.5029,92.3071,92.3071,45811.0
2024-06-26 13:20:00,94.27,94.3,94.19,94.26,51098.0,92.2973,92.3266,92.2189,92.2875,51098.0
2024-06-26 13:25:00,94.25,94.3,94.18,94.29,43644.0,92.2777,92.3266,92.2092,92.3168,43644.0
2024-06-26 13:30:00,94.3,94.31,94.23,94.24,21947.0,92.3266,92.3364,92.2581,92.2679,21947.0
2024-06-26 13:35:00,94.23,94.24,94.12,94.13,99036.0,92.2581,92.2679,92.1504,92.1602,99036.0
2024-06-26 13:40:00,94.12,94.15,94.08,94.14,37814.0,92.1504,92.1798,92.1112,92.17,37814.0
2024-06-26 13:45:00,94.14,94.14,94.02,94.04,67224.0,92.17,92.17,92.0525,92.0721,67224.0
2024-06-26 13:50:00,94.04,94.07,93.94,93.94,56097.0,92.0721,92.1015,91.9742,91.9742,56097.0
2024-06-26 13:55:00,93.94,94.04,93.93,93.94,135995.0,91.9742,92.0721,91.9644,91.9742,135995.0
2024-06-26 14:00:00,93.93,94.1,93.91,94.06,59656.0,91.9644,92.1308,91.9448,92.0917,59656.0
2024-06-26 14:05:00,94.07,94.14,94.06,94.11,66491.0,92.1015,92.17,92.0917,92.1406,66491.0
2024-06-26 14:10:00,94.11,94.27,94.11,94.27,31911.0,92.1406,92.2973,92.1406,92.2973,31911.0
2024-06-26 14:15:00,94.26,94.29,94.21,94.25,46525.0,92.2875,92.3168,92.2385,92.2777,46525.0
2024-06-26 14:20:00,94.24,94.33,94.22,94.29,53590.0,92.2679,92.356,92.2483,92.3168,53590.0
2024-06-26 14:25:00,94.28,94.33,94.22,94.32,52166.0,92.3071,92.356,92.2483,92.3462,52166.0
2024-06-26 14:30:00,94.31,94.32,94.21,94.22,36059.0,92.3364,92.3462,92.2385,92.2483,36059.0
2024-06-26 14:35:00,94.22,94.25,94.21,94.22,28596.0,92.2483,92.2777,92.2385,92.2483,28596.0
2024-06-26 14:40:00,94.21,94.22,94.13,94.14,41782.0,92.2385,92.2483,92.1602,92.17,41782.0
2024-06-26 14:45:00,94.13,94.22,94.12,94.19,39469.0,92.1602,92.2483,92.1504,92.2189,39469.0
2024-06-26 14:50:00,94.2,94.2,94.05,94.05,41208.0,92.2287,92.2287,92.0819,92.0819,41208.0
2024-06-26 14:55:00,94.06,94.14,94.05,94.09,34973.0,92.0917,92.17,92.0819,92.121,34973.0
2024-06-26 15:00:00,94.09,94.1,94.03,94.07,61405.0,92.121,92.1308,92.0623,92.1015,61405.0
2024-06-26 15:05:00,94.08,94.08,93.97,93.98,41576.0,92.1112,92.1112,92.0035,92.0133,41576.0
2024-06-26 15:10:00,93.98,93.99,93.91,93.97,52234.0,92.0133,92.0231,91.9448,92.0035,52234.0
2024-06-26 15:15:00,93.97,94.01,93.94,93.99,49810.0,92.0035,92.0427,91.9742,92.0231,49810.0
2024-06-26 15:20:00,94.0,94.01,93.96,93.98,63932.0,92.0329,92.0427,91.9938,92.0133,63932.0
2024-06-26 15:25:00,93.97,94.14,93.96,94.12,69976.0,92.0035,92.17,91.9938,92.1504,69976.0
2024-06-26 15:30:00,94.12,94.21,94.1,94.19,100305.0,92.1504,92.2385,92.1308,92.2189,100305.0
2024-06-26 15:35:00,94.19,94.22,94.1,94.14,87444.0,92.2189,92.2483,92.1308,92.17,87444.0
2024-06-26 15:40:00,94.15,94.19,94.04,94.06,98598.0,92.1798,92.2189,92.0721,92.0917,98598.0
2024-06-26 15:45:00,94.06,94.13,94.03,94.03,122281.0,92.0917,92.1602,92.0623,92.0623,122281.0
2024-06-26 15:50:00,94.04,94.21,94.04,94.2,176217.0,92.0721,92.2385,92.0721,92.2287,176217.0
2024-06-26 15:55:00,94.21,94.21,94.01,94.06,426199.0,92.2385,92.2385,92.0427,92.0917,426199.0
2024-06-27 09:30:00,93.77,93.97,93.48,93.64,409793.0,91.8077,92.0035,91.5238,91.6805,409793.0
2024-06-27 09:35:00,93.62,93.67,93.39,93.52,117143.0,91.6609,91.7098,91.4357,91.563,117143.0
2024-06-27 09:40:00,93.54,93.87,93.5,93.83,123237.0,91.5825,91.9056,91.5434,91.8665,123237.0
2024-06-27 09:45:00,93.8,94.13,93.73,94.13,107518.0,91.8371,92.1602,91.7686,92.1602,107518.0
2024-06-27 09:50:00,94.13,94.34,93.91,94.04,154954.0,92.1602,92.3658,91.9448,92.0721,154954.0
2024-06-27 09:55:00,94.08,94.33,93.96,94.28,160237.0,92.1112,92.356,91.9938,92.3071,160237.0
2024-06-27 10:00:00,94.27,94.37,94.18,94.19,123472.0,92.2973,92.3952,92.2092,92.2189,123472.0
2024-06-27 10:05:00,94.18,94.23,93.95,94.08,104179.0,92.2092,92.2581,91.984,92.1112,104179.0
2024-06-27 10:10:00,94.08,94.14,93.93,94.02,146302.0,92.1112,92.17,91.9644,92.0525,146302.0
2024-06-27 10:15:00,94.02,94.14,93.97,94.13,97190.0,92.0525,92.17,92.0035,92.1602,97190.0
2024-06-27 10:20:00,94.13,94.18,93.89,93.89,99432.0,92.1602,92.2092,91.9252,91.9252,99432.0
2024-06-27 10:25:00,93.9,94.02,93.89,93.98,108028.0,91.935,92.0525,91.9252,92.0133,108028.0
2024-06-27 10:30:00,93.99,94.06,93.93,94.06,63173.0,92.0231,92.0917,91.9644,92.0917,63173.0
2024-06-27 10:35:00,94.06,94.14,94.04,94.14,66156.0,92.0917,92.17,92.0721,92.17,66156.0
2024-06-27 10:40:00,94.14,94.22,94.06,94.2,77516.0,92.17,92.2483,92.0917,92.2287,77516.0
2024-06-27 10:45:00,94.21,94.22,94.08,94.11,123049.0,92.2385,92.2483,92.1112,92.1406,123049.0
2024-06-27 10:50:00,94.12,94.3,94.04,94.22,110710.0,92.1504,92.3266,92.0721,92.2483,110710.0
2024-06-27 10:55:00,94.22,94.36,94.22,94.33,121940.0,92.2483,92.3854,92.2483,92.356,121940.0
2024-06-27 11:00:00,94.33,94.44,94.27,94.43,81563.0,92.356,92.4637,92.2973,92.4539,81563.0
2024-06-27 11:05:00,94.43,94.5,94.38,94.4,141546.0,92.4539,92.5225,92.405,92.4245,141546.0
2024-06-27 11:10:00,94.42,94.56,94.42,94.45,108832.0,92.4441,92.5812,92.4441,92.4735,108832.0
2024-06-27 11:15:00,94.46,94.52,94.43,94.51,66470.0,92.4833,92.542,92.4539,92.5322,66470.0
2024-06-27 11:20:00,94.5,94.56,94.31,94.31,103637.0,92.5225,92.5812,92.3364,92.3364,103637.0
2024-06-27 11:25:00,94.31,94.44,94.29,94.36,62725.0,92.3364,92.4637,92.3168,92.3854,62725.0
2024-06-27 11:30:00,94.35,94.5,94.33,94.49,55661.0,92.3756,92.5225,92.356,92.5127,55661.0
2024-06-27 11:35:00,94.5,94.64,94.5,94.63,93102.0,92.5225,92.6595,92.5225,92.6497,93102.0
2024-06-27 11:40:00,94.63,94.73,94.56,94.7,81588.0,92.6497,92.7476,92.5812,92.7183,81588.0
2024-06-27 11:45:00,94.71,94.74,94.5,94.58,83621.0,92.7281,92.7574,92.5225,92.6008,83621.0
2024-06-27 11:50:00,94.59,94.61,94.53,94.58,49770.0,92.6106,92.6302,92.5518,92.6008,49770.0
2024-06-27 11:55:00,94.57,94.58,94.49,94.51,51875.0,92.591,92.6008,92.5127,92.5322,51875.0
2024-06-27 12:00:00,94.5,94.53,94.41,94.47,138004.0,92.5225,92.5518,92.4343,92.4931,138004.0
2024-06-27 12:05:00,94.46,94.52,94.42,94.51,86945.0,92.4833,92.542,92.4441,92.5322,86945.0
2024-06-27 12:10:00,94.52,94.55,94.47,94.54,50819.0,92.542,92.5714,92.4931,92.5616,50819.0
2024-06-27 12:15:00,94.53,94.53,94.46,94.52,70353.0,92.5518,92.5518,92.4833,92.542,70353.0
2024-06-27 12:20:00,94.52,94.57,94.48,94.53,70392.0,92.542,92.591,92.5029,92.5518,70392.0
2024-06-27 12:25:00,94.52,94.55,94.49,94.49,65342.0,92.542,92.5714,92.5127,92.5127,65342.0
2024-06-27 12:30:00,94.48,94.5,94.45,94.48,57174.0,92.5029,92.5225,92.4735,92.5029,57174.0
2024-06-27 12:35:00,94.48,94.54,94.47,94.48,44933.0,92.5029,92.5616,92.4931,92.5029,44933.0
2024-06-27 12:40:00,94.48,94.49,94.34,94.35,63107.0,92.5029,92.5127,92.3658,92.3756,63107.0
2024-06-27 12:45:00,94.34,94.4,94.32,94.35,85514.0,92.3658,92.4245,92.3462,92.3756,85514.0
2024-06-27 12:50:00,94.35,94.44,94.3,94.44,98994.0,92.3756,92.4637,92.3266,92.4637,98994.0
2024-06-27 12:55:00,94.43,94.44,94.33,94.34,53452.0,92.4539,92.4637,92.356,92.3658,53452.0
2024-06-27 13:00:00,94.33,94.36,94.24,94.26,66049.0,92.356,92.3854,92.2679,92.2875,66049.0
2024-06-27 13:05:00,94.26,94.37,94.25,94.3,40614.0,92.2875,92.3952,92.2777,92.3266,40614.0
2024-06-27 13:10:00,94.31,94.32,94.21,94.26,83309.0,92.3364,92.3462,92.2385,92.2875,83309.0
2024-06-27 13:15:00,94.25,94.26,94.2,94.23,87073.0,92.2777,92.2875,92.2287,92.2581,87073.0
2024-06-27 13:20:00,94.23,94.32,94.22,94.28,80251.0,92.2581,92.3462,92.2483,92.3071,80251.0
2024-06-27 13:25:00,94.28,94.31,94.26,94.29,66823.0,92.3071,92.3364,92.2875,92.3168,66823.0
2024-06-27 13:30:00,94.3,94.32,94.23,94.27,71004.0,92.3266,92.3462,92.2581,92.2973,71004.0
2024-06-27 13:35:00,94.27,94.3,94.21,94.27,77755.0,92.2973,92.3266,92.2385,92.2973,77755.0
2024-06-27 13:40:00,94.27,94.3,94.15,94.19,79351.0,92.2973,92.3266,92.1798,92.2189,79351.0
2024-06-27 13:45:00,94.19,94.31,94.18,94.19,136782.0,92.2189,92.3364,92.2092,92.2189,136782.0
2024-06-27 13:50:00,94.2,94.27,94.19,94.23,44215.0,92.2287,92.2973,92.2189,92.2581,44215.0
2024-06-27 13:55:00,94.23,94.26,94.12,94.12,65485.0,92.2581,92.2875,92.1504,92.1504,65485.0
2024-06-27 14:00:00,94.12,94.14,93.96,93.98,92020.0,92.1504,92.17,91.9938,92.0133,92020.0
2024-06-27 14:05:00,93.97,94.0,93.94,93.95,56372.0,92.0035,92.0329,91.9742,91.984,56372.0
2024-06-27 14:10:00,93.96,93.99,93.89,93.89,62129.0,91.9938,92.0231,91.9252,91.9252,62129.0
2024-06-27 14:15:00,93.88,93.9,93.76,93.83,79436.0,91.9154,91.935,91.7979,91.8665,79436.0
2024-06-27 14:20:00,93.84,93.87,93.79,93.81,57871.0,91.8763,91.9056,91.8273,91.8469,57871.0
2024-06-27 14:25:00,93.81,93.91,93.77,93.87,54387.0,91.8469,91.9448,91.8077,91.9056,54387.0
2024-06-27 14:30:00,93.85,93.85,93.77,93.81,74374.0,91.8861,91.8861,91.8077,91.8469,74374.0
2024-06-27 14:35:00,93.81,93.86,93.77,93.84,87660.0,91.8469,91.8958,91.8077,91.8763,87660.0
2024-06-27 14:40:00,93.85,93.87,93.79,93.87,62618.0,91.8861,91.9056,91.8273,91.9056,62618.0
2024-06-27 14:45:00,93.87,94.0,93.87,93.98,85569.0,91.9056,92.0329,91.9056,92.0133,85569.0
2024-06-27 14:50:00,93.98,94.06,93.97,94.05,84704.0,92.0133,92.0917,92.0035,92.0819,84704.0
2024-06-27 14:55:00,94.06,94.06,93.97,94.05,128236.0,92.0917,92.0917,92.0035,92.0819,128236.0
2024-06-27 15:00:00,94.04,94.15,94.04,94.1,122735.0,92.0721,92.1798,92.0721,92.1308,122735.0
2024-06-27 15:05:00,94.1,94.18,94.02,94.16,111927.0,92.1308,92.2092,92.0525,92.1896,111927.0
2024-06-27 15:10:00,94.16,94.16,94.05,94.12,105823.0,92.1896,92.1896,92.0819,92.1504,105823.0
2024-06-27 15:15:00,94.12,94.27,94.12,94.2,135621.0,92.1504,92.2973,92.1504,92.2287,135621.0
2024-06-27 15:20:00,94.2,94.26,94.12,94.15,174377.0,92.2287,92.2875,92.1504,92.1798,174377.0
2024-06-27 15:25:00,94.14,94.36,94.11,94.34,197177.0,92.17,92.3854,92.1406,92.3658,197177.0
2024-06-27 15:30:00,94.35,94.44,94.29,94.39,217188.0,92.3756,92.4637,92.3168,92.4148,217188.0
2024-06-27 15:35:00,94.38,94.61,94.33,94.57,198484.0,92.405,92.6302,92.356,92.591,198484.0
2024-06-27 15:40:00,94.57,94.65,94.41,94.47,282119.0,92.591,92.6693,92.4343,92.4931,282119.0
2024-06-27 15:45:00,94.47,94.6,94.19,94.39,360048.0,92.4931,92.6204,92.2189,92.4148,360048.0
2024-06-27 15:50:00,94.4,94.53,94.31,94.31,429006.0,92.4245,92.5518,92.3364,92.3364,429006.0
2024-06-27 15:55:00,94.31,94.34,94.1,94.25,1132917.0,92.3364,92.3658,92.1308,92.2777,1132917.0
2024-06-28 09:30:00,77.11,79.0,77.02,78.87,6797644.0,75.4964,77.3468,75.4082,77.2195,6797644.0
2024-06-28 09:35:00,78.87,79.05,77.7,78.0,3319422.0,77.2195,77.3958,76.074,76.3677,3319422.0
2024-06-28 09:40:00,77.98,78.75,77.85,78.04,2265351.0,76.3482,77.102,76.2209,76.4069,2265351.0
2024-06-28 09:45:00,78.04,78.04,77.42,77.42,2267619.0,76.4069,76.4069,75.7999,75.7999,2267619.0
2024-06-28 09:50:00,77.42,77.51,77.02,77.43,2233244.0,75.7999,75.888,75.4082,75.8097,2233244.0
2024-06-28 09:55:00,77.43,77.63,76.71,76.92,2362666.0,75.8097,76.0055,75.1047,75.3103,2362666.0
2024-06-28 10:00:00,76.95,77.29,76.89,77.02,2026014.0,75.3397,75.6726,75.281,75.4082,2026014.0
2024-06-28 10:05:00,77.01,77.16,76.77,77.04,1573673.0,75.3985,75.5453,75.1635,75.4278,1573673.0
2024-06-28 10:10:00,77.04,77.09,76.86,76.86,1425310.0,75.4278,75.4768,75.2516,75.2516,1425310.0
2024-06-28 10:15:00,76.88,76.88,76.44,76.59,1987936.0,75.2712,75.2712,74.8404,74.9872,1987936.0
2024-06-28 10:20:00,76.59,76.6,76.13,76.22,1949472.0,74.9872,74.997,74.5369,74.625,1949472.0
2024-06-28 10:25:00,76.23,76.34,76.06,76.23,1811340.0,74.6348,74.7425,74.4683,74.6348,1811340.0
2024-06-28 10:30:00,76.23,76.25,75.9,76.05,2516954.0,74.6348,74.6544,74.3117,74.4585,2516954.0
2024-06-28 10:35:00,76.05,76.34,76.03,76.13,1483889.0,74.4585,74.7425,74.439,74.5369,1483889.0
2024-06-28 10:40:00,76.12,76.29,76.0,76.12,1312196.0,74.5271,74.6935,74.4096,74.5271,1312196.0
2024-06-28 10:45:00,76.12,76.47,76.07,76.37,1660090.0,74.5271,74.8698,74.4781,74.7719,1660090.0
2024-06-28 10:50:00,76.38,76.57,76.23,76.54,1613845.0,74.7816,74.9677,74.6348,74.9383,1613845.0
2024-06-28 10:55:00,76.53,76.54,76.03,76.13,1439594.0,74.9285,74.9383,74.439,74.5369,1439594.0
2024-06-28 11:00:00,76.12,76.15,76.01,76.01,1083313.0,74.5271,74.5565,74.4194,74.4194,1083313.0
2024-06-28 11:05:00,76.02,76.02,75.75,75.97,2138932.0,74.4292,74.4292,74.1648,74.3802,2138932.0
2024-06-28 11:10:00,75.97,76.01,75.78,76.0,1258044.0,74.3802,74.4194,74.1942,74.4096,1258044.0
2024-06-28 11:15:00,76.0,76.0,75.82,75.99,1207229.0,74.4096,74.4096,74.2334,74.3998,1207229.0
2024-06-28 11:20:00,75.98,76.16,75.98,76.1,1087763.0,74.39,74.5662,74.39,74.5075,1087763.0
2024-06-28 11:25:00,76.11,76.33,76.05,76.19,1106524.0,74.5173,74.7327,74.4585,74.5956,1106524.0
2024-06-28 11:30:00,76.18,76.19,75.86,76.0,1156032.0,74.5858,74.5956,74.2725,74.4096,1156032.0
2024-06-28 11:35:00,76.0,76.05,75.95,76.01,744443.0,74.4096,74.4585,74.3606,74.4194,744443.0
2024-06-28 11:40:00,76.0,76.06,75.9,75.97,732004.0,74.4096,74.4683,74.3117,74.3802,732004.0
2024-06-28 11:45:00,75.98,76.06,75.95,76.0,531213.0,74.39,74.4683,74.3606,74.4096,531213.0
2024-06-28 11:50:00,76.01,76.31,75.99,76.29,1044199.0,74.4194,74.7131,74.3998,74.6935,1044199.0
2024-06-28 11:55:00,76.28,76.39,76.19,76.2,874120.0,74.6837,74.7914,74.5956,74.6054,874120.0
2024-06-28 12:00:00,76.19,76.2,76.04,76.04,835459.0,74.5956,74.6054,74.4488,74.4488,835459.0
2024-06-28 12:05:00,76.04,76.07,75.91,75.92,1005620.0,74.4488,74.4781,74.3215,74.3313,1005620.0
2024-06-28 12:10:00,75.92,75.92,75.68,75.76,1383601.0,74.3313,74.3313,74.0963,74.1746,1383601.0
2024-06-28 12:15:00,75.75,75.77,75.6,75.69,1084692.0,74.1648,74.1844,74.018,74.1061,1084692.0
2024-06-28 12:20:00,75.68,75.84,75.65,75.81,665148.0,74.0963,74.2529,74.0669,74.2236,665148.0
2024-06-28 12:25:00,75.8,75.81,75.32,75.34,2082501.0,74.2138,74.2236,73.7438,73.7634,2082501.0
2024-06-28 12:30:00,75.33,75.44,75.22,75.29,1296119.0,73.7536,73.8613,73.6459,73.7145,1296119.0
2024-06-28 12:35:00,75.28,75.35,75.23,75.24,738742.0,73.7047,73.7732,73.6557,73.6655,738742.0
2024-06-28 12:40:00,75.25,75.29,75.07,75.27,1176935.0,73.6753,73.7145,73.4991,73.6949,1176935.0
2024-06-28 12:45:00,75.28,75.28,75.06,75.06,756920.0,73.7047,73.7047,73.4893,73.4893,756920.0
2024-06-28 12:50:00,75.06,75.07,74.76,74.86,2312382.0,73.4893,73.4991,73.1955,73.2934,2312382.0
2024-06-28 12:55:00,74.85,75.12,74.82,75.11,828462.0,73.2837,73.548,73.2543,73.5382,828462.0
2024-06-28 13:00:00,75.12,75.26,75.1,75.25,553909.0,73.548,73.6851,73.5284,73.6753,553909.0
2024-06-28 13:05:00,75.25,75.46,75.22,75.46,667628.0,73.6753,73.8809,73.6459,73.8809,667628.0
2024-06-28 13:10:00,75.45,75.55,75.42,75.53,743876.0,73.8711,73.969,73.8417,73.9494,743876.0
2024-06-28 13:15:00,75.53,75.89,75.52,75.87,1172855.0,73.9494,74.3019,73.9396,74.2823,1172855.0
2024-06-28 13:20:00,75.87,75.99,75.42,75.47,1338661.0,74.2823,74.3998,73.8417,73.8907,1338661.0
2024-06-28 13:25:00,75.47,75.6,75.11,75.19,1352608.0,73.8907,74.018,73.5382,73.6165,1352608.0
2024-06-28 13:30:00,75.19,75.33,75.13,75.18,895289.0,73.6165,73.7536,73.5578,73.6068,895289.0
2024-06-28 13:35:00,75.19,75.44,75.14,75.4,724959.0,73.6165,73.8613,73.5676,73.8221,724959.0
2024-06-28 13:40:00,75.41,75.41,75.24,75.24,517168.0,73.8319,73.8319,73.6655,73.6655,517168.0
2024-06-28 13:45:00,75.25,75.29,75.18,75.2,536525.0,73.6753,73.7145,73.6068,73.6263,536525.0
2024-06-28 13:50:00,75.19,75.27,75.11,75.2,608312.0,73.6165,73.6949,73.5382,73.6263,608312.0
2024-06-28 13:55:00,75.2,75.25,75.02,75.03,645892.0,73.6263,73.6753,73.4501,73.4599,645892.0
2024-06-28 14:00:00,75.03,75.1,75.0,75.07,517544.0,73.4599,73.5284,73.4305,73.4991,517544.0
2024-06-28 14:05:00,75.07,75.13,74.98,75.01,808606.0,73.4991,73.5578,73.4109,73.4403,808606.0
2024-06-28 14:10:00,75.01,75.02,74.91,75.0,705873.0,73.4403,73.4501,73.3424,73.4305,705873.0
2024-06-28 14:15:00,75.01,75.15,74.98,75.08,580955.0,73.4403,73.5774,73.4109,73.5088,580955.0
2024-06-28 14:20:00,75.09,75.09,74.93,74.95,609181.0,73.5186,73.5186,73.362,73.3816,609181.0
2024-06-28 14:25:00,74.95,75.11,74.94,75.08,553500.0,73.3816,73.5382,73.3718,73.5088,553500.0
2024-06-28 14:30:00,75.08,75.3,75.07,75.2,584031.0,73.5088,73.7242,73.4991,73.6263,584031.0
2024-06-28 14:35:00,75.2,75.28,75.07,75.09,557739.0,73.6263,73.7047,73.4991,73.5186,557739.0
2024-06-28 14:40:00,75.09,75.1,74.9,74.9,1011255.0,73.5186,73.5284,73.3326,73.3326,1011255.0
2024-06-28 14:45:00,74.91,74.96,74.84,74.89,868481.0,73.3424,73.3914,73.2739,73.3228,868481.0
2024-06-28 14:50:00,74.89,74.9,74.78,74.78,1093313.0,73.3228,73.3326,73.2151,73.2151,1093313.0
2024-06-28 14:55:00,74.79,75.0,74.68,74.94,1267434.0,73.2249,73.4305,73.1172,73.3718,1267434.0
2024-06-28 15:00:00,74.94,74.95,74.72,74.74,842374.0,73.3718,73.3816,73.1564,73.176,842374.0
2024-06-28 15:05:00,74.74,74.76,74.65,74.75,933065.0,73.176,73.1955,73.0878,73.1858,933065.0
2024-06-28 15:10:00,74.75,74.85,74.71,74.77,885830.0,73.1858,73.2837,73.1466,73.2053,885830.0
2024-06-28 15:15:00,74.76,74.79,74.55,74.77,1133207.0,73.1955,73.2249,72.9899,73.2053,1133207.0
2024-06-28 15:20:00,74.77,75.27,74.76,75.16,1191051.0,73.2053,73.6949,73.1955,73.5872,1191051.0
2024-06-28 15:25:00,75.17,75.26,74.93,75.03,969016.0,73.597,73.6851,73.362,73.4599,969016.0
2024-06-28 15:30:00,75.03,75.13,75.0,75.05,844716.0,73.4599,73.5578,73.4305,73.4795,844716.0
2024-06-28 15:35:00,75.05,75.15,74.84,74.99,1443781.0,73.4795,73.5774,73.2739,73.4207,1443781.0
2024-06-28 15:40:00,74.99,75.22,74.94,75.16,1058456.0,73.4207,73.6459,73.3718,73.5872,1058456.0
2024-06-28 15:45:00,75.17,75.36,75.11,75.12,1105897.0,73.597,73.783,73.5382,73.548,1105897.0
2024-06-28 15:50:00,75.12,75.43,75.11,75.34,1625995.0,73.548,73.8515,73.5382,73.7634,1625995.0
2024-06-28 15:55:00,75.34,75.49,75.27,75.37,3042169.0,73.7634,73.9103,73.6949,73.7928,3042169.0
2024-07-01 09:30:00,75.51,76.15,74.9,75.03,2416560.0,73.9298,74.5565,73.3326,73.4599,2416560.0
2024-07-01 09:35:00,75.05,75.08,74.33,74.42,1506952.0,73.4795,73.5088,72.7745,72.8627,1506952.0
2024-07-01 09:40:00,74.41,75.05,74.29,74.99,1095836.0,72.8529,73.4795,72.7354,73.4207,1095836.0
2024-07-01 09:45:00,74.95,75.64,74.75,75.56,1172398.0,73.3816,74.0571,73.1858,73.9788,1172398.0
2024-07-01 09:50:00,75.55,76.17,75.41,76.16,1042709.0,73.969,74.576,73.8319,74.5662,1042709.0
2024-07-01 09:55:00,76.16,76.16,75.38,75.57,971670.0,74.5662,74.5662,73.8026,73.9886,971670.0
2024-07-01 10:00:00,75.6,75.87,75.37,75.8,621276.0,74.018,74.2823,73.7928,74.2138,621276.0
2024-07-01 10:05:00,75.8,75.89,75.45,75.57,376982.0,74.2138,74.3019,73.8711,73.9886,376982.0
2024-07-01 10:10:00,75.56,75.88,75.5,75.58,417928.0,73.9788,74.2921,73.9201,73.9984,417928.0
2024-07-01 10:15:00,75.57,75.73,75.3,75.64,523159.0,73.9886,74.1452,73.7242,74.0571,523159.0
2024-07-01 10:20:00,75.65,75.73,75.4,75.59,379560.0,74.0669,74.1452,73.8221,74.0082,379560.0
2024-07-01 10:25:00,75.59,75.85,75.57,75.63,501940.0,74.0082,74.2627,73.9886,74.0473,501940.0
2024-07-01 10:30:00,75.63,75.69,75.07,75.12,478070.0,74.0473,74.1061,73.4991,73.548,478070.0
2024-07-01 10:35:00,75.1,75.17,74.86,74.93,652729.0,73.5284,73.597,73.2934,73.362,652729.0
2024-07-01 10:40:00,74.92,75.07,74.78,74.81,436740.0,73.3522,73.4991,73.2151,73.2445,436740.0
2024-07-01 10:45:00,74.81,74.97,74.71,74.71,457737.0,73.2445,73.4011,73.1466,73.1466,457737.0
2024-07-01 10:50:00,74.72,74.88,74.71,74.82,336279.0,73.1564,73.313,73.1466,73.2543,336279.0
2024-07-01 10:55:00,74.81,74.84,74.75,74.78,233999.0,73.2445,73.2739,73.1858,73.2151,233999.0
2024-07-01 11:00:00,74.77,75.19,74.77,75.18,287145.0,73.2053,73.6165,73.2053,73.6068,287145.0
2024-07-01 11:05:00,75.19,75.29,75.06,75.19,299254.0,73.6165,73.7145,73.4893,73.6165,299254.0
2024-07-01 11:10:00,75.19,75.2,74.99,74.99,222696.0,73.6165,73.6263,73.4207,73.4207,222696.0
2024-07-01 11:15:00,75.0,75.11,74.94,75.05,249360.0,73.4305,73.5382,73.3718,73.4795,249360.0
2024-07-01 11:20:00,75.04,75.04,74.82,74.93,190679.0,73.4697,73.4697,73.2543,73.362,190679.0
2024-07-01 11:25:00,74.94,75.11,74.89,75.09,184226.0,73.3718,73.5382,73.3228,73.5186,184226.0
2024-07-01 11:30:00,75.08,75.37,75.07,75.37,240739.0,73.5088,73.7928,73.4991,73.7928,240739.0
2024-07-01 11:35:00,75.37,75.49,75.35,75.45,348956.0,73.7928,73.9103,73.7732,73.8711,348956.0
2024-07-01 11:40:00,75.45,75.45,75.13,75.13,243425.0,73.8711,73.8711,73.5578,73.5578,243425.0
2024-07-01 11:45:00,75.14,75.14,75.0,75.03,253686.0,73.5676,73.5676,73.4305,73.4599,253686.0
2024-07-01 11:50:00,75.04,75.13,75.03,75.06,190717.0,73.4697,73.5578,73.4599,73.4893,190717.0
2024-07-01 11:55:00,75.06,75.1,74.99,75.03,286724.0,73.4893,73.5284,73.4207,73.4599,286724.0
2024-07-01 12:00:00,75.03,75.12,75.0,75.05,219281.0,73.4599,73.548,73.4305,73.4795,219281.0
2024-07-01 12:05:00,75.04,75.14,75.02,75.12,143625.0,73.4697,73.5676,73.4501,73.548,143625.0
2024-07-01 12:10:00,75.13,75.13,74.93,75.03,234179.0,73.5578,73.5578,73.362,73.4599,234179.0
2024-07-01 12:15:00,75.04,75.06,74.97,75.0,247939.0,73.4697,73.4893,73.4011,73.4305,247939.0
2024-07-01 12:20:00,74.99,75.15,74.98,75.12,178932.0,73.4207,73.5774,73.4109,73.548,178932.0
2024-07-01 12:25:00,75.12,75.28,75.11,75.28,163521.0,73.548,73.7047,73.5382,73.7047,163521.0
2024-07-01 12:30:00,75.28,75.42,75.27,75.41,262682.0,73.7047,73.8417,73.6949,73.8319,262682.0
2024-07-01 12:35:00,75.42,75.48,75.4,75.45,231147.0,73.8417,73.9005,73.8221,73.8711,231147.0
2024-07-01 12:40:00,75.45,75.6,75.42,75.55,221163.0,73.8711,74.018,73.8417,73.969,221163.0
2024-07-01 12:45:00,75.55,75.72,75.54,75.71,244704.0,73.969,74.1355,73.9592,74.1257,244704.0
2024-07-01 12:50:00,75.71,75.77,75.55,75.56,288576.0,74.1257,74.1844,73.969,73.9788,288576.0
2024-07-01 12:55:00,75.57,75.65,75.47,75.52,275753.0,73.9886,74.0669,73.8907,73.9396,275753.0
2024-07-01 13:00:00,75.53,75.61,75.5,75.59,196879.0,73.9494,74.0278,73.9201,74.0082,196879.0
2024-07-01 13:05:00,75.6,75.96,75.59,75.89,448126.0,74.018,74.3704,74.0082,74.3019,448126.0
2024-07-01 13:10:00,75.9,76.03,75.8,75.97,292261.0,74.3117,74.439,74.2138,74.3802,292261.0
2024-07-01 13:15:00,75.96,76.07,75.9,76.06,279750.0,74.3704,74.4781,74.3117,74.4683,279750.0
2024-07-01 13:20:00,76.05,76.37,76.05,76.2,498350.0,74.4585,74.7719,74.4585,74.6054,498350.0
2024-07-01 13:25:00,76.19,76.24,76.03,76.16,261034.0,74.5956,74.6446,74.439,74.5662,261034.0
2024-07-01 13:30:00,76.17,76.26,76.1,76.23,247822.0,74.576,74.6642,74.5075,74.6348,247822.0
2024-07-01 13:35:00,76.23,76.37,76.2,76.25,361041.0,74.6348,74.7719,74.6054,74.6544,361041.0
2024-07-01 13:40:00,76.24,76.37,76.24,76.36,212513.0,74.6446,74.7719,74.6446,74.7621,212513.0
2024-07-01 13:45:00,76.36,76.38,76.28,76.33,258523.0,74.7621,74.7816,74.6837,74.7327,258523.0
2024-07-01 13:50:00,76.33,76.51,76.24,76.51,390873.0,74.7327,74.9089,74.6446,74.9089,390873.0
2024-07-01 13:55:00,76.51,76.64,76.47,76.59,317170.0,74.9089,75.0362,74.8698,74.9872,317170.0
2024-07-01 14:00:00,76.59,76.64,76.49,76.58,272288.0,74.9872,75.0362,74.8893,74.9775,272288.0
2024-07-01 14:05:00,76.58,76.68,76.54,76.62,255022.0,74.9775,75.0754,74.9383,75.0166,255022.0
2024-07-01 14:10:00,76.61,76.69,76.56,76.63,261053.0,75.0068,75.0852,74.9579,75.0264,261053.0
2024-07-01 14:15:00,76.63,76.82,76.63,76.79,423463.0,75.0264,75.2124,75.0264,75.1831,423463.0
2024-07-01 14:20:00,76.79,76.93,76.76,76.86,444136.0,75.1831,75.3201,75.1537,75.2516,444136.0
2024-07-01 14:25:00,76.86,77.06,76.78,76.8,420461.0,75.2516,75.4474,75.1733,75.1929,420461.0
2024-07-01 14:30:00,76.8,76.99,76.76,76.83,279803.0,75.1929,75.3789,75.1537,75.2222,279803.0
2024-07-01 14:35:00,76.83,76.91,76.77,76.89,223990.0,75.2222,75.3005,75.1635,75.281,223990.0
2024-07-01 14:40:00,76.89,76.97,76.86,76.95,227753.0,75.281,75.3593,75.2516,75.3397,227753.0
2024-07-01 14:45:00,76.96,77.03,76.85,76.89,264209.0,75.3495,75.418,75.2418,75.281,264209.0
2024-07-01 14:50:00,76.89,76.94,76.82,76.92,222541.0,75.281,75.3299,75.2124,75.3103,222541.0
2024-07-01 14:55:00,76.92,77.01,76.92,76.93,232744.0,75.3103,75.3985,75.3103,75.3201,232744.0
2024-07-01 15:00:00,76.93,77.03,76.91,76.92,229930.0,75.3201,75.418,75.3005,75.3103,229930.0
2024-07-01 15:05:00,76.93,77.0,76.75,76.83,244916.0,75.3201,75.3887,75.1439,75.2222,244916.0
2024-07-01 15:10:00,76.83,76.97,76.8,76.91,211517.0,75.2222,75.3593,75.1929,75.3005,211517.0
2024-07-01 15:15:00,76.9,76.93,76.72,76.92,626699.0,75.2908,75.3201,75.1145,75.3103,626699.0
2024-07-01 15:20:00,76.92,76.92,76.69,76.7,465235.0,75.3103,75.3103,75.0852,75.0949,465235.0
2024-07-01 15:25:00,76.71,76.78,76.66,76.7,279867.0,75.1047,75.1733,75.0558,75.0949,279867.0
2024-07-01 15:30:00,76.69,76.9,76.65,76.89,281377.0,75.0852,75.2908,75.046,75.281,281377.0
2024-07-01 15:35:00,76.89,76.92,76.73,76.76,385474.0,75.281,75.3103,75.1243,75.1537,385474.0
2024-07-01 15:40:00,76.77,76.91,76.72,76.73,382339.0,75.1635,75.3005,75.1145,75.1243,382339.0
2024-07-01 15:45:00,76.73,76.82,76.56,76.58,424440.0,75.1243,75.2124,74.9579,74.9775,424440.0
2024-07-01 15:50:00,76.58,76.8,76.57,76.78,558243.0,74.9775,75.1929,74.9677,75.1733,558243.0
2024-07-01 15:55:00,76.78,76.84,76.69,76.83,942892.0,75.1733,75.232,75.0852,75.2222,942892.0
2024-07-02 09:30:00,76.82,76.94,76.25,76.76,1021952.0,75.2124,75.3299,74.6544,75.1537,1021952.0
2024-07-02 09:35:00,76.77,76.82,76.13,76.3,501229.0,75.1635,75.2124,74.5369,74.7033,501229.0
2024-07-02 09:40:00,76.33,76.45,76.12,76.26,368773.0,74.7327,74.8502,74.5271,74.6642,368773.0
2024-07-02 09:45:00,76.28,76.35,75.89,75.97,598218.0,74.6837,74.7523,74.3019,74.3802,598218.0
2024-07-02 09:50:00,75.95,75.99,75.68,75.77,551034.0,74.3606,74.3998,74.0963,74.1844,551034.0
2024-07-02 09:55:00,75.78,75.88,75.69,75.77,603306.0,74.1942,74.2921,74.1061,74.1844,603306.0
2024-07-02 10:00:00,75.77,75.94,75.62,75.62,683251.0,74.1844,74.3508,74.0375,74.0375,683251.0
2024-07-02 10:05:00,75.64,75.76,75.5,75.63,608486.0,74.0571,74.1746,73.9201,74.0473,608486.0
2024-07-02 10:10:00,75.62,75.71,75.45,75.55,294646.0,74.0375,74.1257,73.8711,73.969,294646.0
2024-07-02 10:15:00,75.55,75.8,75.39,75.72,763180.0,73.969,74.2138,73.8124,74.1355,763180.0
2024-07-02 10:20:00,75.71,75.81,75.55,75.63,480120.0,74.1257,74.2236,73.969,74.0473,480120.0
2024-07-02 10:25:00,75.63,75.91,75.63,75.78,373527.0,74.0473,74.3215,74.0473,74.1942,373527.0
2024-07-02 10:30:00,75.77,75.78,75.49,75.63,268456.0,74.1844,74.1942,73.9103,74.0473,268456.0
2024-07-02 10:35:00,75.63,75.63,75.48,75.54,189218.0,74.0473,74.0473,73.9005,73.9592,189218.0
2024-07-02 10:40:00,75.55,75.7,75.51,75.62,242127.0,73.969,74.1159,73.9298,74.0375,242127.0
2024-07-02 10:45:00,75.63,75.87,75.6,75.76,316896.0,74.0473,74.2823,74.018,74.1746,316896.0
2024-07-02 10:50:00,75.75,75.9,75.69,75.83,189537.0,74.1648,74.3117,74.1061,74.2432,189537.0
2024-07-02 10:55:00,75.85,76.07,75.83,76.0,281391.0,74.2627,74.4781,74.2432,74.4096,281391.0
2024-07-02 11:00:00,76.0,76.02,75.84,75.92,261121.0,74.4096,74.4292,74.2529,74.3313,261121.0
2024-07-02 11:05:00,75.92,76.07,75.83,76.06,143357.0,74.3313,74.4781,74.2432,74.4683,143357.0
2024-07-02 11:10:00,76.06,76.14,76.01,76.06,227769.0,74.4683,74.5467,74.4194,74.4683,227769.0
2024-07-02 11:15:00,76.06,76.08,75.93,75.98,135999.0,74.4683,74.4879,74.3411,74.39,135999.0
2024-07-02 11:20:00,75.98,76.03,75.94,76.02,153976.0,74.39,74.439,74.3508,74.4292,153976.0
2024-07-02 11:25:00,76.02,76.04,75.89,75.91,157387.0,74.4292,74.4488,74.3019,74.3215,157387.0
2024-07-02 11:30:00,75.91,75.94,75.82,75.82,190842.0,74.3215,74.3508,74.2334,74.2334,190842.0
2024-07-02 11:35:00,75.82,75.9,75.79,75.89,150451.0,74.2334,74.3117,74.204,74.3019,150451.0
2024-07-02 11:40:00,75.89,75.99,75.81,75.82,231042.0,74.3019,74.3998,74.2236,74.2334,231042.0
2024-07-02 11:45:00,75.82,75.87,75.77,75.79,143754.0,74.2334,74.2823,74.1844,74.204,143754.0
2024-07-02 11:50:00,75.79,75.81,75.73,75.74,104496.0,74.204,74.2236,74.1452,74.155,104496.0
2024-07-02 11:55:00,75.73,75.75,75.57,75.63,189915.0,74.1452,74.1648,73.9886,74.0473,189915.0
2024-07-02 12:00:00,75.64,75.68,75.6,75.63,228286.0,74.0571,74.0963,74.018,74.0473,228286.0
2024-07-02 12:05:00,75.63,75.65,75.53,75.53,174382.0,74.0473,74.0669,73.9494,73.9494,174382.0
2024-07-02 12:10:00,75.54,75.58,75.46,75.5,386904.0,73.9592,73.9984,73.8809,73.9201,386904.0
2024-07-02 12:15:00,75.5,75.72,75.49,75.69,187616.0,73.9201,74.1355,73.9103,74.1061,187616.0
2024-07-02 12:20:00,75.7,75.71,75.61,75.7,127557.0,74.1159,74.1257,74.0278,74.1159,127557.0
2024-07-02 12:25:00,75.7,75.73,75.66,75.67,103729.0,74.1159,74.1452,74.0767,74.0865,103729.0
2024-07-02 12:30:00,75.67,75.71,75.65,75.66,352946.0,74.0865,74.1257,74.0669,74.0767,352946.0
2024-07-02 12:35:00,75.66,75.66,75.59,75.59,138724.0,74.0767,74.0767,74.0082,74.0082,138724.0
2024-07-02 12:40:00,75.59,75.64,75.56,75.63,163260.0,74.0082,74.0571,73.9788,74.0473,163260.0
2024-07-02 12:45:00,75.62,75.65,75.6,75.64,59482.0,74.0375,74.0669,74.018,74.0571,59482.0
2024-07-02 12:50:00,75.65,75.73,75.64,75.73,63855.0,74.0669,74.1452,74.0571,74.1452,63855.0
2024-07-02 12:55:00,75.72,75.92,75.72,75.8,188335.0,74.1355,74.3313,74.1355,74.2138,188335.0
2024-07-02 13:00:00,75.79,75.86,75.78,75.84,100118.0,74.204,74.2725,74.1942,74.2529,100118.0
2024-07-02 13:05:00,75.83,75.89,75.78,75.85,247196.0,74.2432,74.3019,74.1942,74.2627,247196.0
2024-07-02 13:10:00,75.86,75.92,75.83,75.84,147979.0,74.2725,74.3313,74.2432,74.2529,147979.0
2024-07-02 13:15:00,75.84,75.84,75.71,75.73,120711.0,74.2529,74.2529,74.1257,74.1452,120711.0
2024-07-02 13:20:00,75.74,75.78,75.71,75.77,63165.0,74.155,74.1942,74.1257,74.1844,63165.0
2024-07-02 13:25:00,75.77,75.88,75.71,75.88,107534.0,74.1844,74.2921,74.1257,74.2921,107534.0
2024-07-02 13:30:00,75.88,75.99,75.82,75.98,113211.0,74.2921,74.3998,74.2334,74.39,113211.0
2024-07-02 13:35:00,75.98,76.07,75.93,75.95,147238.0,74.39,74.4781,74.3411,74.3606,147238.0
2024-07-02 13:40:00,75.93,75.98,75.88,75.92,114644.0,74.3411,74.39,74.2921,74.3313,114644.0
2024-07-02 13:45:00,75.92,76.01,75.92,75.95,70180.0,74.3313,74.4194,74.3313,74.3606,70180.0
2024-07-02 13:50:00,75.95,76.02,75.86,76.02,163680.0,74.3606,74.4292,74.2725,74.4292,163680.0
2024-07-02 13:55:00,76.02,76.07,76.0,76.06,138843.0,74.4292,74.4781,74.4096,74.4683,138843.0
2024-07-02 14:00:00,76.05,76.25,76.05,76.21,180889.0,74.4585,74.6544,74.4585,74.6152,180889.0
2024-07-02 14:05:00,76.22,76.22,76.07,76.1,157228.0,74.625,74.625,74.4781,74.5075,157228.0
2024-07-02 14:10:00,76.11,76.12,76.03,76.05,107052.0,74.5173,74.5271,74.439,74.4585,107052.0
2024-07-02 14:15:00,76.05,76.11,76.03,76.05,98937.0,74.4585,74.5173,74.439,74.4585,98937.0
2024-07-02 14:20:00,76.04,76.09,75.94,76.0,114632.0,74.4488,74.4977,74.3508,74.4096,114632.0
2024-07-02 14:25:00,75.99,76.12,75.95,76.1,123289.0,74.3998,74.5271,74.3606,74.5075,123289.0
2024-07-02 14:30:00,76.1,76.19,76.09,76.13,93973.0,74.5075,74.5956,74.4977,74.5369,93973.0
2024-07-02 14:35:00,76.13,76.21,76.1,76.12,161699.0,74.5369,74.6152,74.5075,74.5271,161699.0
2024-07-02 14:40:00,76.13,76.15,76.05,76.09,87459.0,74.5369,74.5565,74.4585,74.4977,87459.0
2024-07-02 14:45:00,76.09,76.19,76.04,76.17,93662.0,74.4977,74.5956,74.4488,74.576,93662.0
2024-07-02 14:50:00,76.17,76.23,76.07,76.08,141859.0,74.576,74.6348,74.4781,74.4879,141859.0
2024-07-02 14:55:00,76.09,76.17,76.03,76.08,193687.0,74.4977,74.576,74.439,74.4879,193687.0
2024-07-02 15:00:00,76.08,76.14,76.03,76.12,78478.0,74.4879,74.5467,74.439,74.5271,78478.0
2024-07-02 15:05:00,76.12,76.15,76.05,76.06,85108.0,74.5271,74.5565,74.4585,74.4683,85108.0
2024-07-02 15:10:00,76.06,76.07,75.99,76.03,153506.0,74.4683,74.4781,74.3998,74.439,153506.0
2024-07-02 15:15:00,76.03,76.09,75.93,76.09,130509.0,74.439,74.4977,74.3411,74.4977,130509.0
2024-07-02 15:20:00,76.08,76.09,75.98,75.98,141085.0,74.4879,74.4977,74.39,74.39,141085.0
2024-07-02 15:25:00,75.98,76.03,75.93,76.02,127578.0,74.39,74.439,74.3411,74.4292,127578.0
2024-07-02 15:30:00,76.02,76.05,75.97,76.0,121920.0,74.4292,74.4585,74.3802,74.4096,121920.0
2024-07-02 15:35:00,75.99,76.13,75.96,76.13,131560.0,74.3998,74.5369,74.3704,74.5369,131560.0
2024-07-02 15:40:00,76.12,76.14,76.06,76.09,143344.0,74.5271,74.5467,74.4683,74.4977,143344.0
2024-07-02 15:45:00,76.09,76.14,76.03,76.14,177016.0,74.4977,74.5467,74.439,74.5467,177016.0
2024-07-02 15:50:00,76.12,76.2,76.08,76.11,325729.0,74.5271,74.6054,74.4879,74.5173,325729.0
2024-07-02 15:55:00,76.1,76.13,75.98,76.06,996223.0,74.5075,74.5369,74.39,74.4683,996223.0
2024-07-03 09:30:00,75.8,75.92,75.45,75.47,750038.0,74.2138,74.3313,73.8711,73.8907,750038.0
2024-07-03 09:35:00,75.48,75.87,75.44,75.72,276840.0,73.9005,74.2823,73.8613,74.1355,276840.0
2024-07-03 09:40:00,75.72,75.72,75.45,75.57,218553.0,74.1355,74.1355,73.8711,73.9886,218553.0
2024-07-03 09:45:00,75.55,75.57,75.26,75.35,396620.0,73.969,73.9886,73.6851,73.7732,396620.0
2024-07-03 09:50:00,75.35,75.47,75.26,75.44,266024.0,73.7732,73.8907,73.6851,73.8613,266024.0
2024-07-03 09:55:00,75.45,75.48,75.25,75.29,364853.0,73.8711,73.9005,73.6753,73.7145,364853.0
2024-07-03 10:00:00,75.29,75.42,75.18,75.19,318209.0,73.7145,73.8417,73.6068,73.6165,318209.0
2024-07-03 10:05:00,75.19,75.35,75.11,75.28,250883.0,73.6165,73.7732,73.5382,73.7047,250883.0
2024-07-03 10:10:00,75.28,75.43,75.25,75.27,232779.0,73.7047,73.8515,73.6753,73.6949,232779.0
2024-07-03 10:15:00,75.27,75.34,75.19,75.25,229867.0,73.6949,73.7634,73.6165,73.6753,229867.0
2024-07-03 10:20:00,75.27,75.46,75.19,75.46,234847.0,73.6949,73.8809,73.6165,73.8809,234847.0
2024-07-03 10:25:00,75.45,75.54,75.21,75.27,304274.0,73.8711,73.9592,73.6361,73.6949,304274.0
2024-07-03 10:30:00,75.27,75.39,75.21,75.34,179367.0,73.6949,73.8124,73.6361,73.7634,179367.0
2024-07-03 10:35:00,75.35,75.4,75.28,75.3,131250.0,73.7732,73.8221,73.7047,73.7242,131250.0
2024-07-03 10:40:00,75.28,75.29,75.09,75.09,277230.0,73.7047,73.7145,73.5186,73.5186,277230.0
2024-07-03 10:45:00,75.09,75.13,75.01,75.02,310614.0,73.5186,73.5578,73.4403,73.4501,310614.0
2024-07-03 10:50:00,75.02,75.24,75.02,75.23,401941.0,73.4501,73.6655,73.4501,73.6557,401941.0
2024-07-03 10:55:00,75.22,75.32,75.21,75.23,208586.0,73.6459,73.7438,73.6361,73.6557,208586.0
2024-07-03 11:00:00,75.23,75.34,75.22,75.29,146168.0,73.6557,73.7634,73.6459,73.7145,146168.0
2024-07-03 11:05:00,75.28,75.32,75.13,75.19,157868.0,73.7047,73.7438,73.5578,73.6165,157868.0
2024-07-03 11:10:00,75.19,75.26,75.18,75.2,124873.0,73.6165,73.6851,73.6068,73.6263,124873.0
2024-07-03 11:15:00,75.19,75.2,75.06,75.09,374557.0,73.6165,73.6263,73.4893,73.5186,374557.0
2024-07-03 11:20:00,75.09,75.3,75.09,75.27,209865.0,73.5186,73.7242,73.5186,73.6949,209865.0
2024-07-03 11:25:00,75.27,75.39,75.23,75.24,272005.0,73.6949,73.8124,73.6557,73.6655,272005.0
2024-07-03 11:30:00,75.23,75.32,75.17,75.18,721481.0,73.6557,73.7438,73.597,73.6068,721481.0
2024-07-03 11:35:00,75.18,75.36,75.13,75.35,701710.0,73.6068,73.783,73.5578,73.7732,701710.0
2024-07-03 11:40:00,75.34,75.43,75.25,75.26,153745.0,73.7634,73.8515,73.6753,73.6851,153745.0
2024-07-03 11:45:00,75.26,75.26,75.1,75.19,549248.0,73.6851,73.6851,73.5284,73.6165,549248.0
2024-07-03 11:50:00,75.22,75.23,75.08,75.14,153405.0,73.6459,73.6557,73.5088,73.5676,153405.0
2024-07-03 11:55:00,75.13,75.19,75.12,75.16,97213.0,73.5578,73.6165,73.548,73.5872,97213.0
2024-07-03 12:00:00,75.15,75.18,75.06,75.17,169129.0,73.5774,73.6068,73.4893,73.597,169129.0
2024-07-03 12:05:00,75.16,75.27,75.15,75.22,162956.0,73.5872,73.6949,73.5774,73.6459,162956.0
2024-07-03 12:10:00,75.22,75.3,75.17,75.22,114698.0,73.6459,73.7242,73.597,73.6459,114698.0
2024-07-03 12:15:00,75.22,75.25,75.16,75.19,101799.0,73.6459,73.6753,73.5872,73.6165,101799.0
2024-07-03 12:20:00,75.18,75.25,75.11,75.17,168824.0,73.6068,73.6753,73.5382,73.597,168824.0
2024-07-03 12:25:00,75.16,75.19,75.11,75.14,198885.0,73.5872,73.6165,73.5382,73.5676,198885.0
2024-07-03 12:30:00,75.13,75.22,75.03,75.19,364600.0,73.5578,73.6459,73.4599,73.6165,364600.0
2024-07-03 12:35:00,75.19,75.22,75.11,75.2,209379.0,73.6165,73.6459,73.5382,73.6263,209379.0
2024-07-03 12:40:00,75.21,75.29,75.08,75.27,258014.0,73.6361,73.7145,73.5088,73.6949,258014.0
2024-07-03 12:45:00,75.27,75.35,75.17,75.33,324928.0,73.6949,73.7732,73.597,73.7536,324928.0
2024-07-03 12:50:00,75.33,75.39,75.27,75.34,446184.0,73.7536,73.8124,73.6949,73.7634,446184.0
2024-07-03 12:55:00,75.34,75.37,75.23,75.27,653435.0,73.7634,73.7928,73.6557,73.6949,653435.0
2024-07-05 09:30:00,75.36,75.8,75.28,75.67,952877.0,73.783,74.2138,73.7047,74.0865,952877.0
2024-07-05 09:35:00,75.69,75.85,75.39,75.66,335338.0,74.1061,74.2627,73.8124,74.0767,335338.0
2024-07-05 09:40:00,75.67,75.99,75.54,75.98,300105.0,74.0865,74.3998,73.9592,74.39,300105.0
2024-07-05 09:45:00,75.98,76.09,75.72,75.77,389097.0,74.39,74.4977,74.1355,74.1844,389097.0
2024-07-05 09:50:00,75.76,75.89,75.61,75.64,233158.0,74.1746,74.3019,74.0278,74.0571,233158.0
2024-07-05 09:55:00,75.64,75.7,75.45,75.5,260671.0,74.0571,74.1159,73.8711,73.9201,260671.0
2024-07-05 10:00:00,75.5,75.5,75.32,75.39,214726.0,73.9201,73.9201,73.7438,73.8124,214726.0
2024-07-05 10:05:00,75.38,75.51,75.18,75.28,364880.0,73.8026,73.9298,73.6068,73.7047,364880.0
2024-07-05 10:10:00,75.28,75.38,75.24,75.34,330152.0,73.7047,73.8026,73.6655,73.7634,330152.0
2024-07-05 10:15:00,75.34,75.53,75.27,75.4,285427.0,73.7634,73.9494,73.6949,73.8221,285427.0
2024-07-05 10:20:00,75.4,75.48,75.34,75.42,167580.0,73.8221,73.9005,73.7634,73.8417,167580.0
2024-07-05 10:25:00,75.42,75.47,75.34,75.35,162654.0,73.8417,73.8907,73.7634,73.7732,162654.0
2024-07-05 10:30:00,75.35,75.42,75.31,75.34,144708.0,73.7732,73.8417,73.734,73.7634,144708.0
2024-07-05 10:35:00,75.34,75.36,75.16,75.2,200848.0,73.7634,73.783,73.5872,73.6263,200848.0
2024-07-05 10:40:00,75.19,75.32,75.16,75.25,224197.0,73.6165,73.7438,73.5872,73.6753,224197.0
2024-07-05 10:45:00,75.25,75.35,75.23,75.31,152081.0,73.6753,73.7732,73.6557,73.734,152081.0
2024-07-05 10:50:00,75.31,75.33,75.26,75.3,146163.0,73.734,73.7536,73.6851,73.7242,146163.0
2024-07-05 10:55:00,75.3,75.35,75.26,75.32,148984.0,73.7242,73.7732,73.6851,73.7438,148984.0
2024-07-05 11:00:00,75.33,75.46,75.3,75.43,171487.0,73.7536,73.8809,73.7242,73.8515,171487.0
2024-07-05 11:05:00,75.41,75.43,75.33,75.37,134212.0,73.8319,73.8515,73.7536,73.7928,134212.0
2024-07-05 11:10:00,75.36,75.42,75.35,75.4,148431.0,73.783,73.8417,73.7732,73.8221,148431.0
2024-07-05 11:15:00,75.41,75.8,75.41,75.74,426006.0,73.8319,74.2138,73.8319,74.155,426006.0
2024-07-05 11:20:00,75.73,75.8,75.63,75.66,200663.0,74.1452,74.2138,74.0473,74.0767,200663.0
2024-07-05 11:25:00,75.65,75.74,75.65,75.73,92702.0,74.0669,74.155,74.0669,74.1452,92702.0
2024-07-05 11:30:00,75.73,75.88,75.72,75.87,142751.0,74.1452,74.2921,74.1355,74.2823,142751.0
2024-07-05 11:35:00,75.88,75.97,75.87,75.92,230687.0,74.2921,74.3802,74.2823,74.3313,230687.0
2024-07-05 11:40:00,75.92,75.93,75.83,75.84,150910.0,74.3313,74.3411,74.2432,74.2529,150910.0
2024-07-05 11:45:00,75.84,75.98,75.77,75.98,158067.0,74.2529,74.39,74.1844,74.39,158067.0
2024-07-05 11:50:00,75.98,76.04,75.8,75.84,169625.0,74.39,74.4488,74.2138,74.2529,169625.0
2024-07-05 11:55:00,75.84,75.89,75.67,75.7,128834.0,74.2529,74.3019,74.0865,74.1159,128834.0
2024-07-05 12:00:00,75.7,75.75,75.6,75.6,153464.0,74.1159,74.1648,74.018,74.018,153464.0
2024-07-05 12:05:00,75.6,75.63,75.52,75.53,119335.0,74.018,74.0473,73.9396,73.9494,119335.0
2024-07-05 12:10:00,75.53,75.58,75.46,75.47,123299.0,73.9494,73.9984,73.8809,73.8907,123299.0
2024-07-05 12:15:00,75.46,75.46,75.33,75.34,117087.0,73.8809,73.8809,73.7536,73.7634,117087.0
2024-07-05 12:20:00,75.34,75.35,75.29,75.33,171882.0,73.7634,73.7732,73.7145,73.7536,171882.0
2024-07-05 12:25:00,75.33,75.33,75.21,75.23,179667.0,73.7536,73.7536,73.6361,73.6557,179667.0
2024-07-05 12:30:00,75.24,75.32,75.23,75.3,124648.0,73.6655,73.7438,73.6557,73.7242,124648.0
2024-07-05 12:35:00,75.3,75.38,75.22,75.22,146000.0,73.7242,73.8026,73.6459,73.6459,146000.0
2024-07-05 12:40:00,75.22,75.24,75.18,75.2,160307.0,73.6459,73.6655,73.6068,73.6263,160307.0
2024-07-05 12:45:00,75.19,75.21,75.13,75.16,200391.0,73.6165,73.6361,73.5578,73.5872,200391.0
2024-07-05 12:50:00,75.15,75.21,75.12,75.17,125429.0,73.5774,73.6361,73.548,73.597,125429.0
2024-07-05 12:55:00,75.16,75.17,75.11,75.12,83844.0,73.5872,73.597,73.5382,73.548,83844.0
2024-07-05 13:00:00,75.12,75.19,75.09,75.11,137597.0,73.548,73.6165,73.5186,73.5382,137597.0
2024-07-05 13:05:00,75.1,75.13,75.05,75.13,79921.0,73.5284,73.5578,73.4795,73.5578,79921.0
2024-07-05 13:10:00,75.12,75.16,75.07,75.08,90922.0,73.548,73.5872,73.4991,73.5088,90922.0
2024-07-05 13:15:00,75.08,75.08,75.0,75.02,160084.0,73.5088,73.5088,73.4305,73.4501,160084.0
2024-07-05 13:20:00,75.01,75.04,74.93,74.94,263283.0,73.4403,73.4697,73.362,73.3718,263283.0
2024-07-05 13:25:00,74.94,74.98,74.86,74.86,212783.0,73.3718,73.4109,73.2934,73.2934,212783.0
2024-07-05 13:30:00,74.87,74.98,74.78,74.83,199185.0,73.3032,73.4109,73.2151,73.2641,199185.0
2024-07-05 13:35:00,74.83,74.93,74.82,74.91,109025.0,73.2641,73.362,73.2543,73.3424,109025.0
2024-07-05 13:40:00,74.91,75.07,74.9,74.98,149942.0,73.3424,73.4991,73.3326,73.4109,149942.0
2024-07-05 13:45:00,74.98,75.08,74.96,75.03,95266.0,73.4109,73.5088,73.3914,73.4599,95266.0
2024-07-05 13:50:00,75.04,75.11,75.0,75.11,106700.0,73.4697,73.5382,73.4305,73.5382,106700.0
2024-07-05 13:55:00,75.11,75.12,75.03,75.06,126915.0,73.5382,73.548,73.4599,73.4893,126915.0
2024-07-05 14:00:00,75.06,75.16,75.0,75.08,168648.0,73.4893,73.5872,73.4305,73.5088,168648.0
2024-07-05 14:05:00,75.1,75.13,75.05,75.08,112849.0,73.5284,73.5578,73.4795,73.5088,112849.0
2024-07-05 14:10:00,75.08,75.11,75.05,75.11,104003.0,73.5088,73.5382,73.4795,73.5382,104003.0
2024-07-05 14:15:00,75.1,75.17,75.05,75.13,118571.0,73.5284,73.597,73.4795,73.5578,118571.0
2024-07-05 14:20:00,75.14,75.15,75.04,75.04,66233.0,73.5676,73.5774,73.4697,73.4697,66233.0
2024-07-05 14:25:00,75.05,75.15,75.04,75.11,75735.0,73.4795,73.5774,73.4697,73.5382,75735.0
2024-07-05 14:30:00,75.12,75.17,75.1,75.14,112363.0,73.548,73.597,73.5284,73.5676,112363.0
2024-07-05 14:35:00,75.15,75.16,75.13,75.16,59232.0,73.5774,73.5872,73.5578,73.5872,59232.0
2024-07-05 14:40:00,75.16,75.23,75.15,75.23,98397.0,73.5872,73.6557,73.5774,73.6557,98397.0
2024-07-05 14:45:00,75.23,75.32,75.22,75.31,146400.0,73.6557,73.7438,73.6459,73.734,146400.0
2024-07-05 14:50:00,75.31,75.41,75.29,75.32,173582.0,73.734,73.8319,73.7145,73.7438,173582.0
2024-07-05 14:55:00,75.31,75.34,75.27,75.3,109898.0,73.734,73.7634,73.6949,73.7242,109898.0
2024-07-05 15:00:00,75.3,75.4,75.24,75.38,133066.0,73.7242,73.8221,73.6655,73.8026,133066.0
2024-07-05 15:05:00,75.38,75.47,75.33,75.46,160583.0,73.8026,73.8907,73.7536,73.8809,160583.0
2024-07-05 15:10:00,75.47,75.53,75.44,75.47,127584.0,73.8907,73.9494,73.8613,73.8907,127584.0
2024-07-05 15:15:00,75.46,75.52,75.46,75.52,78380.0,73.8809,73.9396,73.8809,73.9396,78380.0
2024-07-05 15:20:00,75.52,75.65,75.47,75.64,217396.0,73.9396,74.0669,73.8907,74.0571,217396.0
2024-07-05 15:25:00,75.64,75.69,75.57,75.58,132235.0,74.0571,74.1061,73.9886,73.9984,132235.0
2024-07-05 15:30:00,75.58,75.7,75.57,75.68,145111.0,73.9984,74.1159,73.9886,74.0963,145111.0
2024-07-05 15:35:00,75.68,75.7,75.64,75.7,100719.0,74.0963,74.1159,74.0571,74.1159,100719.0
2024-07-05 15:40:00,75.7,75.75,75.69,75.73,227656.0,74.1159,74.1648,74.1061,74.1452,227656.0
2024-07-05 15:45:00,75.73,75.73,75.61,75.7,157893.0,74.1452,74.1452,74.0278,74.1159,157893.0
2024-07-05 15:50:00,75.69,75.74,75.62,75.63,252315.0,74.1061,74.155,74.0375,74.0473,252315.0
2024-07-05 15:55:00,75.64,75.64,75.43,75.44,572130.0,74.0571,74.0571,73.8515,73.8613,572130.0
2024-07-08 09:30:00,75.41,75.49,74.81,74.91,860744.0,73.8319,73.9103,73.2445,73.3424,860744.0
2024-07-08 09:35:00,74.9,74.99,74.73,74.91,382743.0,73.3326,73.4207,73.1662,73.3424,382743.0
2024-07-08 09:40:00,74.91,75.08,74.78,74.82,298689.0,73.3424,73.5088,73.2151,73.2543,298689.0
2024-07-08 09:45:00,74.83,74.84,74.55,74.56,438263.0,73.2641,73.2739,72.9899,72.9997,438263.0
2024-07-08 09:50:00,74.56,74.58,74.23,74.25,720496.0,72.9997,73.0193,72.6766,72.6962,720496.0
2024-07-08 09:55:00,74.24,74.47,74.21,74.45,422505.0,72.6864,72.9116,72.6571,72.892,422505.0
2024-07-08 10:00:00,74.44,74.55,74.34,74.38,285102.0,72.8822,72.9899,72.7843,72.8235,285102.0
2024-07-08 10:05:00,74.36,74.44,74.15,74.18,413467.0,72.8039,72.8822,72.5983,72.6277,413467.0
2024-07-08 10:10:00,74.18,74.38,74.12,74.37,299026.0,72.6277,72.8235,72.5689,72.8137,299026.0
2024-07-08 10:15:00,74.37,74.38,74.22,74.22,203682.0,72.8137,72.8235,72.6668,72.6668,203682.0
2024-07-08 10:20:00,74.23,74.4,74.21,74.33,202800.0,72.6766,72.8431,72.6571,72.7745,202800.0
2024-07-08 10:25:00,74.34,74.39,74.2,74.32,198321.0,72.7843,72.8333,72.6473,72.7647,198321.0
2024-07-08 10:30:00,74.31,74.32,74.13,74.16,288302.0,72.755,72.7647,72.5787,72.6081,288302.0
2024-07-08 10:35:00,74.15,74.27,74.13,74.26,183343.0,72.5983,72.7158,72.5787,72.706,183343.0
2024-07-08 10:40:00,74.26,74.26,74.14,74.17,200313.0,72.706,72.706,72.5885,72.6179,200313.0
2024-07-08 10:45:00,74.17,74.19,74.05,74.1,316572.0,72.6179,72.6375,72.5004,72.5494,316572.0
2024-07-08 10:50:00,74.09,74.1,73.7,73.76,741693.0,72.5396,72.5494,72.1577,72.2165,741693.0
2024-07-08 10:55:00,73.75,73.83,73.7,73.79,402887.0,72.2067,72.285,72.1577,72.2458,402887.0
2024-07-08 11:00:00,73.79,73.9,73.67,73.68,370339.0,72.2458,72.3535,72.1284,72.1381,370339.0
2024-07-08 11:05:00,73.67,73.75,73.54,73.56,331564.0,72.1284,72.2067,72.0011,72.0207,331564.0
2024-07-08 11:10:00,73.56,73.58,73.42,73.44,497357.0,72.0207,72.0402,71.8836,71.9032,497357.0
2024-07-08 11:15:00,73.44,73.64,73.4,73.53,423728.0,71.9032,72.099,71.864,71.9913,423728.0
2024-07-08 11:20:00,73.53,73.56,73.4,73.44,601233.0,71.9913,72.0207,71.864,71.9032,601233.0
2024-07-08 11:25:00,73.45,73.5,73.4,73.5,350492.0,71.913,71.9619,71.864,71.9619,350492.0
2024-07-08 11:30:00,73.51,73.51,73.4,73.42,378634.0,71.9717,71.9717,71.864,71.8836,378634.0
2024-07-08 11:35:00,73.42,73.42,73.25,73.35,531717.0,71.8836,71.8836,71.7171,71.815,531717.0
2024-07-08 11:40:00,73.35,73.36,73.07,73.13,430132.0,71.815,71.8248,71.5409,71.5997,430132.0
2024-07-08 11:45:00,73.14,73.27,73.1,73.26,251043.0,71.6094,71.7367,71.5703,71.7269,251043.0
2024-07-08 11:50:00,73.27,73.28,73.13,73.21,236487.0,71.7367,71.7465,71.5997,71.678,236487.0
2024-07-08 11:55:00,73.2,73.22,73.0,73.06,630862.0,71.6682,71.6878,71.4724,71.5311,630862.0
2024-07-08 12:00:00,73.06,73.19,73.06,73.16,308661.0,71.5311,71.6584,71.5311,71.629,308661.0
2024-07-08 12:05:00,73.16,73.32,73.13,73.31,239304.0,71.629,71.7857,71.5997,71.7759,239304.0
2024-07-08 12:10:00,73.31,73.44,73.29,73.36,298234.0,71.7759,71.9032,71.7563,71.8248,298234.0
2024-07-08 12:15:00,73.36,73.37,73.27,73.31,171764.0,71.8248,71.8346,71.7367,71.7759,171764.0
2024-07-08 12:20:00,73.3,73.37,73.25,73.34,143274.0,71.7661,71.8346,71.7171,71.8053,143274.0
2024-07-08 12:25:00,73.34,73.6,73.34,73.6,344640.0,71.8053,72.0598,71.8053,72.0598,344640.0
2024-07-08 12:30:00,73.6,73.7,73.52,73.69,176608.0,72.0598,72.1577,71.9815,72.1479,176608.0
2024-07-08 12:35:00,73.7,73.76,73.64,73.67,193353.0,72.1577,72.2165,72.099,72.1284,193353.0
2024-07-08 12:40:00,73.67,73.75,73.64,73.73,150681.0,72.1284,72.2067,72.099,72.1871,150681.0
2024-07-08 12:45:00,73.74,73.81,73.68,73.69,160676.0,72.1969,72.2654,72.1381,72.1479,160676.0
2024-07-08 12:50:00,73.69,73.73,73.64,73.71,102602.0,72.1479,72.1871,72.099,72.1675,102602.0
2024-07-08 12:55:00,73.72,73.82,73.65,73.67,192958.0,72.1773,72.2752,72.1088,72.1284,192958.0
2024-07-08 13:00:00,73.66,73.66,73.55,73.6,170198.0,72.1186,72.1186,72.0109,72.0598,170198.0
2024-07-08 13:05:00,73.59,73.63,73.52,73.54,129793.0,72.05,72.0892,71.9815,72.0011,129793.0
2024-07-08 13:10:00,73.53,73.54,73.4,73.42,213418.0,71.9913,72.0011,71.864,71.8836,213418.0
2024-07-08 13:15:00,73.42,73.56,73.4,73.55,146372.0,71.8836,72.0207,71.864,72.0109,146372.0
2024-07-08 13:20:00,73.55,73.76,73.54,73.75,115939.0,72.0109,72.2165,72.0011,72.2067,115939.0
2024-07-08 13:25:00,73.75,73.79,73.66,73.67,107160.0,72.2067,72.2458,72.1186,72.1284,107160.0
2024-07-08 13:30:00,73.67,73.84,73.65,73.83,108607.0,72.1284,72.2948,72.1088,72.285,108607.0
2024-07-08 13:35:00,73.83,73.93,73.78,73.91,205239.0,72.285,72.3829,72.236,72.3633,205239.0
2024-07-08 13:40:00,73.91,74.04,73.91,73.98,168634.0,72.3633,72.4906,72.3633,72.4319,168634.0
2024-07-08 13:45:00,73.98,73.98,73.71,73.81,445008.0,72.4319,72.4319,72.1675,72.2654,445008.0
2024-07-08 13:50:00,73.81,73.92,73.78,73.81,147229.0,72.2654,72.3731,72.236,72.2654,147229.0
2024-07-08 13:55:00,73.81,73.83,73.68,73.78,128551.0,72.2654,72.285,72.1381,72.236,128551.0
2024-07-08 14:00:00,73.78,73.79,73.69,73.73,83840.0,72.236,72.2458,72.1479,72.1871,83840.0
2024-07-08 14:05:00,73.73,73.74,73.62,73.63,145717.0,72.1871,72.1969,72.0794,72.0892,145717.0
2024-07-08 14:10:00,73.63,73.65,73.55,73.59,91456.0,72.0892,72.1088,72.0109,72.05,91456.0
2024-07-08 14:15:00,73.58,73.59,73.48,73.48,102342.0,72.0402,72.05,71.9423,71.9423,102342.0
2024-07-08 14:20:00,73.48,73.5,73.3,73.39,535156.0,71.9423,71.9619,71.7661,71.8542,535156.0
2024-07-08 14:25:00,73.4,73.43,73.33,73.41,137542.0,71.864,71.8934,71.7955,71.8738,137542.0
2024-07-08 14:30:00,73.42,73.42,73.28,73.28,130485.0,71.8836,71.8836,71.7465,71.7465,130485.0
2024-07-08 14:35:00,73.28,73.32,73.24,73.28,159581.0,71.7465,71.7857,71.7073,71.7465,159581.0
2024-07-08 14:40:00,73.29,73.41,73.23,73.26,219679.0,71.7563,71.8738,71.6976,71.7269,219679.0
2024-07-08 14:45:00,73.27,73.31,73.21,73.3,187091.0,71.7367,71.7759,71.678,71.7661,187091.0
2024-07-08 14:50:00,73.29,73.33,73.28,73.33,107192.0,71.7563,71.7955,71.7465,71.7955,107192.0
2024-07-08 14:55:00,73.33,73.36,73.32,73.36,134164.0,71.7955,71.8248,71.7857,71.8248,134164.0
2024-07-08 15:00:00,73.36,73.47,73.34,73.45,222535.0,71.8248,71.9325,71.8053,71.913,222535.0
2024-07-08 15:05:00,73.45,73.47,73.37,73.37,119705.0,71.913,71.9325,71.8346,71.8346,119705.0
2024-07-08 15:10:00,73.38,73.44,73.36,73.36,125743.0,71.8444,71.9032,71.8248,71.8248,125743.0
2024-07-08 15:15:00,73.37,73.37,73.28,73.28,168171.0,71.8346,71.8346,71.7465,71.7465,168171.0
2024-07-08 15:20:00,73.28,73.3,73.25,73.26,121051.0,71.7465,71.7661,71.7171,71.7269,121051.0
2024-07-08 15:25:00,73.26,73.3,73.25,73.28,155440.0,71.7269,71.7661,71.7171,71.7465,155440.0
2024-07-08 15:30:00,73.27,73.3,73.22,73.23,199620.0,71.7367,71.7661,71.6878,71.6976,199620.0
2024-07-08 15:35:00,73.23,73.27,73.21,73.25,207648.0,71.6976,71.7367,71.678,71.7171,207648.0
2024-07-08 15:40:00,73.25,73.25,73.11,73.11,305315.0,71.7171,71.7171,71.5801,71.5801,305315.0
2024-07-08 15:45:00,73.11,73.11,73.03,73.09,464264.0,71.5801,71.5801,71.5017,71.5605,464264.0
2024-07-08 15:50:00,73.08,73.16,73.07,73.12,585302.0,71.5507,71.629,71.5409,71.5899,585302.0
2024-07-08 15:55:00,73.12,73.17,73.03,73.08,1295254.0,71.5899,71.6388,71.5017,71.5507,1295254.0
2024-07-09 09:30:00,73.3,73.59,73.12,73.55,802316.0,71.7661,72.05,71.5899,72.0109,802316.0
2024-07-09 09:35:00,73.55,73.92,73.41,73.84,651104.0,72.0109,72.3731,71.8738,72.2948,651104.0
2024-07-09 09:40:00,73.83,73.92,73.5,73.56,330628.0,72.285,72.3731,71.9619,72.0207,330628.0
2024-07-09 09:45:00,73.56,73.61,73.43,73.48,225503.0,72.0207,72.0696,71.8934,71.9423,225503.0
2024-07-09 09:50:00,73.48,73.73,73.29,73.42,354797.0,71.9423,72.1871,71.7563,71.8836,354797.0
2024-07-09 09:55:00,73.41,73.53,73.25,73.26,196782.0,71.8738,71.9913,71.7171,71.7269,196782.0
2024-07-09 10:00:00,73.26,73.42,73.25,73.41,176979.0,71.7269,71.8836,71.7171,71.8738,176979.0
2024-07-09 10:05:00,73.4,73.77,73.4,73.66,297038.0,71.864,72.2263,71.864,72.1186,297038.0
2024-07-09 10:10:00,73.67,73.69,73.47,73.67,225599.0,72.1284,72.1479,71.9325,72.1284,225599.0
2024-07-09 10:15:00,73.68,73.83,73.67,73.79,285933.0,72.1381,72.285,72.1284,72.2458,285933.0
2024-07-09 10:20:00,73.77,74.05,73.77,73.98,329836.0,72.2263,72.5004,72.2263,72.4319,329836.0
2024-07-09 10:25:00,73.97,74.0,73.85,73.86,212711.0,72.4221,72.4514,72.3046,72.3144,212711.0
2024-07-09 10:30:00,73.86,73.9,73.78,73.8,191590.0,72.3144,72.3535,72.236,72.2556,191590.0
2024-07-09 10:35:00,73.8,73.95,73.73,73.94,152364.0,72.2556,72.4025,72.1871,72.3927,152364.0
2024-07-09 10:40:00,73.93,74.05,73.88,74.01,248533.0,72.3829,72.5004,72.334,72.4612,248533.0
2024-07-09 10:45:00,74.01,74.14,73.98,74.12,322489.0,72.4612,72.5885,72.4319,72.5689,322489.0
2024-07-09 10:50:00,74.12,74.12,73.95,74.05,268649.0,72.5689,72.5689,72.4025,72.5004,268649.0
2024-07-09 10:55:00,74.05,74.09,73.95,73.95,139817.0,72.5004,72.5396,72.4025,72.4025,139817.0
2024-07-09 11:00:00,73.96,73.97,73.7,73.88,284277.0,72.4123,72.4221,72.1577,72.334,284277.0
2024-07-09 11:05:00,73.9,73.94,73.85,73.87,111022.0,72.3535,72.3927,72.3046,72.3242,111022.0
2024-07-09 11:10:00,73.86,73.89,73.65,73.68,160866.0,72.3144,72.3437,72.1088,72.1381,160866.0
2024-07-09 11:15:00,73.68,73.7,73.6,73.63,118408.0,72.1381,72.1577,72.0598,72.0892,118408.0
2024-07-09 11:20:00,73.62,73.64,73.51,73.56,177954.0,72.0794,72.099,71.9717,72.0207,177954.0
2024-07-09 11:25:00,73.56,73.67,73.53,73.56,125196.0,72.0207,72.1284,71.9913,72.0207,125196.0
2024-07-09 11:30:00,73.56,73.75,73.5,73.73,120299.0,72.0207,72.2067,71.9619,72.1871,120299.0
2024-07-09 11:35:00,73.73,73.79,73.7,73.77,67204.0,72.1871,72.2458,72.1577,72.2263,67204.0
2024-07-09 11:40:00,73.77,73.78,73.63,73.63,97415.0,72.2263,72.236,72.0892,72.0892,97415.0
2024-07-09 11:45:00,73.63,73.72,73.61,73.62,111548.0,72.0892,72.1773,72.0696,72.0794,111548.0
2024-07-09 11:50:00,73.63,73.63,73.55,73.56,114055.0,72.0892,72.0892,72.0109,72.0207,114055.0
2024-07-09 11:55:00,73.56,73.57,73.16,73.2,381295.0,72.0207,72.0304,71.629,71.6682,381295.0
2024-07-09 12:00:00,73.2,73.24,73.02,73.09,418991.0,71.6682,71.7073,71.492,71.5605,418991.0
2024-07-09 12:05:00,73.08,73.09,73.01,73.02,243704.0,71.5507,71.5605,71.4822,71.492,243704.0
2024-07-09 12:10:00,73.02,73.16,72.96,73.13,409846.0,71.492,71.629,71.4332,71.5997,409846.0
2024-07-09 12:15:00,73.12,73.16,72.99,73.05,220399.0,71.5899,71.629,71.4626,71.5213,220399.0
2024-07-09 12:20:00,73.05,73.16,73.03,73.03,208524.0,71.5213,71.629,71.5017,71.5017,208524.0
2024-07-09 12:25:00,73.03,73.12,72.97,73.11,178810.0,71.5017,71.5899,71.443,71.5801,178810.0
2024-07-09 12:30:00,73.1,73.11,72.97,72.98,192075.0,71.5703,71.5801,71.443,71.4528,192075.0
2024-07-09 12:35:00,72.97,73.13,72.87,73.06,299214.0,71.443,71.5997,71.3451,71.5311,299214.0
2024-07-09 12:40:00,73.06,73.23,73.06,73.13,213911.0,71.5311,71.6976,71.5311,71.5997,213911.0
2024-07-09 12:45:00,73.14,73.22,73.12,73.19,92246.0,71.6094,71.6878,71.5899,71.6584,92246.0
2024-07-09 12:50:00,73.18,73.23,73.13,73.18,142657.0,71.6486,71.6976,71.5997,71.6486,142657.0
2024-07-09 12:55:00,73.19,73.19,73.08,73.13,172954.0,71.6584,71.6584,71.5507,71.5997,172954.0
2024-07-09 13:00:00,73.14,73.17,73.04,73.04,141391.0,71.6094,71.6388,71.5115,71.5115,141391.0
2024-07-09 13:05:00,73.05,73.11,72.95,73.01,292845.0,71.5213,71.5801,71.4234,71.4822,292845.0
2024-07-09 13:10:00,73.02,73.22,72.99,73.21,281410.0,71.492,71.6878,71.4626,71.678,281410.0
2024-07-09 13:15:00,73.2,73.23,73.07,73.17,156892.0,71.6682,71.6976,71.5409,71.6388,156892.0
2024-07-09 13:20:00,73.17,73.23,73.04,73.13,136506.0,71.6388,71.6976,71.5115,71.5997,136506.0
2024-07-09 13:25:00,73.13,73.17,73.02,73.03,134928.0,71.5997,71.6388,71.492,71.5017,134928.0
2024-07-09 13:30:00,73.02,73.14,72.99,73.12,189554.0,71.492,71.6094,71.4626,71.5899,189554.0
2024-07-09 13:35:00,73.12,73.15,73.01,73.07,89079.0,71.5899,71.6192,71.4822,71.5409,89079.0
2024-07-09 13:40:00,73.06,73.08,72.97,72.98,162654.0,71.5311,71.5507,71.443,71.4528,162654.0
2024-07-09 13:45:00,72.97,73.0,72.93,72.95,122447.0,71.443,71.4724,71.4038,71.4234,122447.0
2024-07-09 13:50:00,72.94,72.99,72.92,72.92,130599.0,71.4136,71.4626,71.394,71.394,130599.0
2024-07-09 13:55:00,72.92,72.97,72.87,72.89,147691.0,71.394,71.443,71.3451,71.3647,147691.0
2024-07-09 14:00:00,72.89,72.93,72.88,72.88,111512.0,71.3647,71.4038,71.3549,71.3549,111512.0
2024-07-09 14:05:00,72.88,72.91,72.83,72.86,186813.0,71.3549,71.3843,71.3059,71.3353,186813.0
2024-07-09 14:10:00,72.87,72.89,72.81,72.84,123999.0,71.3451,71.3647,71.2863,71.3157,123999.0
2024-07-09 14:15:00,72.84,72.92,72.81,72.88,361784.0,71.3157,71.394,71.2863,71.3549,361784.0
2024-07-09 14:20:00,72.88,72.88,72.81,72.84,125268.0,71.3549,71.3549,71.2863,71.3157,125268.0
2024-07-09 14:25:00,72.84,72.84,72.72,72.72,208860.0,71.3157,71.3157,71.1982,71.1982,208860.0
2024-07-09 14:30:00,72.73,72.8,72.71,72.79,181213.0,71.208,71.2766,71.1884,71.2668,181213.0
2024-07-09 14:35:00,72.78,72.9,72.78,72.82,159541.0,71.257,71.3745,71.257,71.2961,159541.0
2024-07-09 14:40:00,72.82,72.82,72.73,72.77,163353.0,71.2961,71.2961,71.208,71.2472,163353.0
2024-07-09 14:45:00,72.77,72.77,72.7,72.73,136714.0,71.2472,71.2472,71.1787,71.208,136714.0
2024-07-09 14:50:00,72.73,72.74,72.62,72.63,195785.0,71.208,71.2178,71.1003,71.1101,195785.0
2024-07-09 14:55:00,72.63,72.68,72.49,72.56,488670.0,71.1101,71.1591,70.973,71.0416,488670.0
2024-07-09 15:00:00,72.56,72.66,72.55,72.61,202429.0,71.0416,71.1395,71.0318,71.0905,202429.0
2024-07-09 15:05:00,72.62,72.62,72.55,72.59,165869.0,71.1003,71.1003,71.0318,71.071,165869.0
2024-07-09 15:10:00,72.59,72.63,72.55,72.6,148067.0,71.071,71.1101,71.0318,71.0807,148067.0
2024-07-09 15:15:00,72.61,72.62,72.57,72.58,178045.0,71.0905,71.1003,71.0514,71.0612,178045.0
2024-07-09 15:20:00,72.58,72.68,72.56,72.63,145971.0,71.0612,71.1591,71.0416,71.1101,145971.0
2024-07-09 15:25:00,72.63,72.66,72.59,72.59,164416.0,71.1101,71.1395,71.071,71.071,164416.0
2024-07-09 15:30:00,72.59,72.6,72.55,72.56,169289.0,71.071,71.0807,71.0318,71.0416,169289.0
2024-07-09 15:35:00,72.56,72.57,72.45,72.5,293770.0,71.0416,71.0514,70.9339,70.9828,293770.0
2024-07-09 15:40:00,72.49,72.57,72.45,72.47,270623.0,70.973,71.0514,70.9339,70.9535,270623.0
2024-07-09 15:45:00,72.48,72.55,72.46,72.52,278611.0,70.9633,71.0318,70.9437,71.0024,278611.0
2024-07-09 15:50:00,72.52,72.56,72.45,72.47,443744.0,71.0024,71.0416,70.9339,70.9535,443744.0
2024-07-09 15:55:00,72.47,72.55,72.38,72.47,995708.0,70.9535,71.0318,70.8653,70.9535,995708.0
2024-07-10 09:30:00,72.26,72.58,72.04,72.44,705397.0,70.7479,71.0612,70.5325,70.9241,705397.0
2024-07-10 09:35:00,72.43,72.64,72.33,72.4,236171.0,70.9143,71.1199,70.8164,70.8849,236171.0
2024-07-10 09:40:00,72.41,72.55,72.17,72.18,233065.0,70.8947,71.0318,70.6597,70.6695,233065.0
2024-07-10 09:45:00,72.18,72.23,71.94,72.05,598996.0,70.6695,70.7185,70.4346,70.5423,598996.0
2024-07-10 09:50:00,72.06,72.3,72.02,72.2,348423.0,70.552,70.787,70.5129,70.6891,348423.0
2024-07-10 09:55:00,72.2,72.21,72.03,72.07,221312.0,70.6891,70.6989,70.5227,70.5618,221312.0
2024-07-10 10:00:00,72.07,72.26,72.05,72.13,197126.0,70.5618,70.7479,70.5423,70.6206,197126.0
2024-07-10 10:05:00,72.12,72.45,72.05,72.44,211223.0,70.6108,70.9339,70.5423,70.9241,211223.0
2024-07-10 10:10:00,72.44,72.45,72.26,72.28,181988.0,70.9241,70.9339,70.7479,70.7674,181988.0
2024-07-10 10:15:00,72.28,72.44,72.27,72.36,120390.0,70.7674,70.9241,70.7576,70.8458,120390.0
2024-07-10 10:20:00,72.37,72.49,72.36,72.44,163831.0,70.8556,70.973,70.8458,70.9241,163831.0
2024-07-10 10:25:00,72.44,72.44,72.21,72.23,195042.0,70.9241,70.9241,70.6989,70.7185,195042.0
2024-07-10 10:30:00,72.23,72.24,71.93,71.94,523681.0,70.7185,70.7283,70.4248,70.4346,523681.0
2024-07-10 10:35:00,71.94,72.03,71.85,71.94,417782.0,70.4346,70.5227,70.3464,70.4346,417782.0
2024-07-10 10:40:00,71.95,72.0,71.87,71.94,235248.0,70.4443,70.4933,70.366,70.4346,235248.0
2024-07-10 10:45:00,71.95,71.99,71.81,71.86,318847.0,70.4443,70.4835,70.3073,70.3562,318847.0
2024-07-10 10:50:00,71.85,71.94,71.79,71.86,214395.0,70.3464,70.4346,70.2877,70.3562,214395.0
2024-07-10 10:55:00,71.86,71.95,71.85,71.91,223975.0,70.3562,70.4443,70.3464,70.4052,223975.0
2024-07-10 11:00:00,71.91,71.92,71.73,71.75,335878.0,70.4052,70.415,70.2289,70.2485,335878.0
2024-07-10 11:05:00,71.74,71.9,71.73,71.84,179450.0,70.2387,70.3954,70.2289,70.3366,179450.0
2024-07-10 11:10:00,71.83,71.92,71.78,71.92,148060.0,70.3269,70.415,70.2779,70.415,148060.0
2024-07-10 11:15:00,71.92,72.01,71.88,71.97,205586.0,70.415,70.5031,70.3758,70.4639,205586.0
2024-07-10 11:20:00,71.97,72.01,71.93,71.97,163395.0,70.4639,70.5031,70.4248,70.4639,163395.0
2024-07-10 11:25:00,71.96,72.01,71.94,71.98,274569.0,70.4541,70.5031,70.4346,70.4737,274569.0
2024-07-10 11:30:00,71.98,72.09,71.95,72.02,239792.0,70.4737,70.5814,70.4443,70.5129,239792.0
2024-07-10 11:35:00,72.02,72.04,71.98,71.98,155704.0,70.5129,70.5325,70.4737,70.4737,155704.0
2024-07-10 11:40:00,71.98,72.01,71.93,71.95,123444.0,70.4737,70.5031,70.4248,70.4443,123444.0
2024-07-10 11:45:00,71.95,71.95,71.92,71.92,133020.0,70.4443,70.4443,70.415,70.415,133020.0
2024-07-10 11:50:00,71.93,71.96,71.91,71.95,95872.0,70.4248,70.4541,70.4052,70.4443,95872.0
2024-07-10 11:55:00,71.95,72.01,71.91,71.95,203555.0,70.4443,70.5031,70.4052,70.4443,203555.0
2024-07-10 12:00:00,71.94,72.02,71.93,71.98,326089.0,70.4346,70.5129,70.4248,70.4737,326089.0
2024-07-10 12:05:00,71.98,72.07,71.87,71.9,251785.0,70.4737,70.5618,70.366,70.3954,251785.0
2024-07-10 12:10:00,71.88,71.89,71.68,71.81,463984.0,70.3758,70.3856,70.18,70.3073,463984.0
2024-07-10 12:15:00,71.81,71.85,71.75,71.76,168713.0,70.3073,70.3464,70.2485,70.2583,168713.0
2024-07-10 12:20:00,71.76,71.81,71.73,71.78,172985.0,70.2583,70.3073,70.2289,70.2779,172985.0
2024-07-10 12:25:00,71.78,71.83,71.77,71.78,123110.0,70.2779,70.3269,70.2681,70.2779,123110.0
2024-07-10 12:30:00,71.78,71.8,71.72,71.78,163200.0,70.2779,70.2975,70.2192,70.2779,163200.0
2024-07-10 12:35:00,71.78,71.79,71.71,71.72,137268.0,70.2779,70.2877,70.2094,70.2192,137268.0
2024-07-10 12:40:00,71.72,71.75,71.67,71.73,188368.0,70.2192,70.2485,70.1702,70.2289,188368.0
2024-07-10 12:45:00,71.74,71.78,71.72,71.73,169847.0,70.2387,70.2779,70.2192,70.2289,169847.0
2024-07-10 12:50:00,71.73,71.77,71.7,71.7,187645.0,70.2289,70.2681,70.1996,70.1996,187645.0
2024-07-10 12:55:00,71.7,71.76,71.67,71.74,140762.0,70.1996,70.2583,70.1702,70.2387,140762.0
2024-07-10 13:00:00,71.74,71.87,71.73,71.79,202392.0,70.2387,70.366,70.2289,70.2877,202392.0
2024-07-10 13:05:00,71.8,71.82,71.75,71.78,99380.0,70.2975,70.3171,70.2485,70.2779,99380.0
2024-07-10 13:10:00,71.78,71.89,71.78,71.89,254407.0,70.2779,70.3856,70.2779,70.3856,254407.0
2024-07-10 13:15:00,71.88,71.92,71.84,71.89,167099.0,70.3758,70.415,70.3366,70.3856,167099.0
2024-07-10 13:20:00,71.88,71.9,71.76,71.77,195886.0,70.3758,70.3954,70.2583,70.2681,195886.0
2024-07-10 13:25:00,71.77,71.84,71.75,71.82,125997.0,70.2681,70.3366,70.2485,70.3171,125997.0
2024-07-10 13:30:00,71.83,71.88,71.8,71.84,201300.0,70.3269,70.3758,70.2975,70.3366,201300.0
2024-07-10 13:35:00,71.84,71.84,71.78,71.8,88265.0,70.3366,70.3366,70.2779,70.2975,88265.0
2024-07-10 13:40:00,71.8,71.87,71.79,71.8,144849.0,70.2975,70.366,70.2877,70.2975,144849.0
2024-07-10 13:45:00,71.8,71.86,71.78,71.85,95649.0,70.2975,70.3562,70.2779,70.3464,95649.0
2024-07-10 13:50:00,71.84,71.85,71.78,71.84,83010.0,70.3366,70.3464,70.2779,70.3366,83010.0
2024-07-10 13:55:00,71.85,71.93,71.81,71.91,230499.0,70.3464,70.4248,70.3073,70.4052,230499.0
2024-07-10 14:00:00,71.9,71.95,71.89,71.9,122726.0,70.3954,70.4443,70.3856,70.3954,122726.0
2024-07-10 14:05:00,71.9,71.99,71.86,71.88,223942.0,70.3954,70.4835,70.3562,70.3758,223942.0
2024-07-10 14:10:00,71.88,71.9,71.81,71.9,92722.0,70.3758,70.3954,70.3073,70.3954,92722.0
2024-07-10 14:15:00,71.9,71.94,71.86,71.87,156039.0,70.3954,70.4346,70.3562,70.366,156039.0
2024-07-10 14:20:00,71.88,71.94,71.86,71.92,115236.0,70.3758,70.4346,70.3562,70.415,115236.0
2024-07-10 14:25:00,71.92,71.93,71.84,71.88,120730.0,70.415,70.4248,70.3366,70.3758,120730.0
2024-07-10 14:30:00,71.88,71.9,71.84,71.89,133524.0,70.3758,70.3954,70.3366,70.3856,133524.0
2024-07-10 14:35:00,71.89,71.92,71.85,71.87,119883.0,70.3856,70.415,70.3464,70.366,119883.0
2024-07-10 14:40:00,71.87,71.91,71.77,71.85,155784.0,70.366,70.4052,70.2681,70.3464,155784.0
2024-07-10 14:45:00,71.84,72.0,71.84,71.98,169510.0,70.3366,70.4933,70.3366,70.4737,169510.0
2024-07-10 14:50:00,71.98,72.01,71.9,71.9,110813.0,70.4737,70.5031,70.3954,70.3954,110813.0
2024-07-10 14:55:00,71.9,72.07,71.88,72.07,172155.0,70.3954,70.5618,70.3758,70.5618,172155.0
2024-07-10 15:00:00,72.07,72.14,72.03,72.12,221685.0,70.5618,70.6304,70.5227,70.6108,221685.0
2024-07-10 15:05:00,72.12,72.23,72.1,72.22,228669.0,70.6108,70.7185,70.5912,70.7087,228669.0
2024-07-10 15:10:00,72.23,72.23,72.14,72.19,161264.0,70.7185,70.7185,70.6304,70.6793,161264.0
2024-07-10 15:15:00,72.19,72.3,72.18,72.24,179937.0,70.6793,70.787,70.6695,70.7283,179937.0
2024-07-10 15:20:00,72.25,72.25,72.1,72.21,207596.0,70.7381,70.7381,70.5912,70.6989,207596.0
2024-07-10 15:25:00,72.21,72.22,72.13,72.15,107912.0,70.6989,70.7087,70.6206,70.6402,107912.0
2024-07-10 15:30:00,72.14,72.29,72.08,72.29,171188.0,70.6304,70.7772,70.5716,70.7772,171188.0
2024-07-10 15:35:00,72.28,72.38,72.26,72.38,177594.0,70.7674,70.8653,70.7479,70.8653,177594.0
2024-07-10 15:40:00,72.38,72.4,72.33,72.34,155815.0,70.8653,70.8849,70.8164,70.8262,155815.0
2024-07-10 15:45:00,72.34,72.45,72.31,72.43,248878.0,70.8262,70.9339,70.7968,70.9143,248878.0
2024-07-10 15:50:00,72.43,72.55,72.4,72.46,396589.0,70.9143,71.0318,70.8849,70.9437,396589.0
2024-07-10 15:55:00,72.46,72.6,72.42,72.52,677657.0,70.9437,71.0807,70.9045,71.0024,677657.0
2024-07-11 09:30:00,72.65,72.85,72.29,72.78,562896.0,71.1297,71.3255,70.7772,71.257,562896.0
2024-07-11 09:35:00,72.76,72.87,72.63,72.75,247379.0,71.2374,71.3451,71.1101,71.2276,247379.0
2024-07-11 09:40:00,72.74,73.02,72.7,72.98,274798.0,71.2178,71.492,71.1787,71.4528,274798.0
2024-07-11 09:45:00,72.98,73.23,72.95,73.22,240739.0,71.4528,71.6976,71.4234,71.6878,240739.0
2024-07-11 09:50:00,73.23,73.34,73.19,73.24,254319.0,71.6976,71.8053,71.6584,71.7073,254319.0
2024-07-11 09:55:00,73.24,73.25,73.05,73.18,218689.0,71.7073,71.7171,71.5213,71.6486,218689.0
2024-07-11 10:00:00,73.18,73.43,73.16,73.41,194740.0,71.6486,71.8934,71.629,71.8738,194740.0
2024-07-11 10:05:00,73.42,73.53,73.4,73.49,256926.0,71.8836,71.9913,71.864,71.9521,256926.0
2024-07-11 10:10:00,73.5,73.71,73.42,73.65,251501.0,71.9619,72.1675,71.8836,72.1088,251501.0
2024-07-11 10:15:00,73.66,73.75,73.35,73.42,285807.0,72.1186,72.2067,71.815,71.8836,285807.0
2024-07-11 10:20:00,73.41,73.42,73.11,73.23,284102.0,71.8738,71.8836,71.5801,71.6976,284102.0
2024-07-11 10:25:00,73.22,73.24,73.14,73.18,149850.0,71.6878,71.7073,71.6094,71.6486,149850.0
2024-07-11 10:30:00,73.19,73.24,73.08,73.22,102565.0,71.6584,71.7073,71.5507,71.6878,102565.0
2024-07-11 10:35:00,73.22,73.34,73.18,73.33,107638.0,71.6878,71.8053,71.6486,71.7955,107638.0
2024-07-11 10:40:00,73.33,73.37,73.19,73.37,126190.0,71.7955,71.8346,71.6584,71.8346,126190.0
2024-07-11 10:45:00,73.37,73.64,73.37,73.56,247332.0,71.8346,72.099,71.8346,72.0207,247332.0
2024-07-11 10:50:00,73.56,73.58,73.44,73.49,158858.0,72.0207,72.0402,71.9032,71.9521,158858.0
2024-07-11 10:55:00,73.49,73.65,73.44,73.62,114153.0,71.9521,72.1088,71.9032,72.0794,114153.0
2024-07-11 11:00:00,73.62,73.75,73.59,73.64,158620.0,72.0794,72.2067,72.05,72.099,158620.0
2024-07-11 11:05:00,73.64,73.71,73.63,73.66,91388.0,72.099,72.1675,72.0892,72.1186,91388.0
2024-07-11 11:10:00,73.67,73.68,73.5,73.56,144014.0,72.1284,72.1381,71.9619,72.0207,144014.0
2024-07-11 11:15:00,73.57,73.59,73.47,73.5,136654.0,72.0304,72.05,71.9325,71.9619,136654.0
2024-07-11 11:20:00,73.49,73.5,73.41,73.47,94850.0,71.9521,71.9619,71.8738,71.9325,94850.0
2024-07-11 11:25:00,73.47,73.53,73.37,73.53,118846.0,71.9325,71.9913,71.8346,71.9913,118846.0
2024-07-11 11:30:00,73.52,73.6,73.43,73.43,111760.0,71.9815,72.0598,71.8934,71.8934,111760.0
2024-07-11 11:35:00,73.44,73.46,73.29,73.3,108760.0,71.9032,71.9227,71.7563,71.7661,108760.0
2024-07-11 11:40:00,73.3,73.36,73.19,73.23,134415.0,71.7661,71.8248,71.6584,71.6976,134415.0
2024-07-11 11:45:00,73.23,73.28,73.18,73.2,121357.0,71.6976,71.7465,71.6486,71.6682,121357.0
2024-07-11 11:50:00,73.19,73.21,73.13,73.19,185421.0,71.6584,71.678,71.5997,71.6584,185421.0
2024-07-11 11:55:00,73.19,73.21,73.12,73.16,176829.0,71.6584,71.678,71.5899,71.629,176829.0
2024-07-11 12:00:00,73.15,73.16,72.97,72.97,175167.0,71.6192,71.629,71.443,71.443,175167.0
2024-07-11 12:05:00,72.97,72.99,72.88,72.98,103098.0,71.443,71.4626,71.3549,71.4528,103098.0
2024-07-11 12:10:00,72.98,72.99,72.93,72.94,98066.0,71.4528,71.4626,71.4038,71.4136,98066.0
2024-07-11 12:15:00,72.94,73.02,72.9,73.01,69445.0,71.4136,71.492,71.3745,71.4822,69445.0
2024-07-11 12:20:00,73.01,73.13,72.92,73.1,88059.0,71.4822,71.5997,71.394,71.5703,88059.0
2024-07-11 12:25:00,73.1,73.12,73.04,73.11,54624.0,71.5703,71.5899,71.5115,71.5801,54624.0
2024-07-11 12:30:00,73.1,73.25,73.08,73.14,103875.0,71.5703,71.7171,71.5507,71.6094,103875.0
2024-07-11 12:35:00,73.15,73.2,73.13,73.16,48691.0,71.6192,71.6682,71.5997,71.629,48691.0
2024-07-11 12:40:00,73.15,73.2,73.14,73.19,46970.0,71.6192,71.6682,71.6094,71.6584,46970.0
2024-07-11 12:45:00,73.19,73.23,73.16,73.2,74567.0,71.6584,71.6976,71.629,71.6682,74567.0
2024-07-11 12:50:00,73.2,73.22,73.16,73.2,61170.0,71.6682,71.6878,71.629,71.6682,61170.0
2024-07-11 12:55:00,73.2,73.31,73.18,73.28,133867.0,71.6682,71.7759,71.6486,71.7465,133867.0
2024-07-11 13:00:00,73.26,73.28,73.12,73.15,74444.0,71.7269,71.7465,71.5899,71.6192,74444.0
2024-07-11 13:05:00,73.15,73.18,73.12,73.15,90442.0,71.6192,71.6486,71.5899,71.6192,90442.0
2024-07-11 13:10:00,73.15,73.17,73.08,73.08,79554.0,71.6192,71.6388,71.5507,71.5507,79554.0
2024-07-11 13:15:00,73.07,73.15,73.07,73.15,50258.0,71.5409,71.6192,71.5409,71.6192,50258.0
2024-07-11 13:20:00,73.15,73.22,73.12,73.12,85380.0,71.6192,71.6878,71.5899,71.5899,85380.0
2024-07-11 13:25:00,73.12,73.14,73.1,73.12,59485.0,71.5899,71.6094,71.5703,71.5899,59485.0
2024-07-11 13:30:00,73.12,73.23,73.1,73.21,116250.0,71.5899,71.6976,71.5703,71.678,116250.0
2024-07-11 13:35:00,73.2,73.3,73.2,73.28,61721.0,71.6682,71.7661,71.6682,71.7465,61721.0
2024-07-11 13:40:00,73.29,73.34,73.23,73.31,84617.0,71.7563,71.8053,71.6976,71.7759,84617.0
2024-07-11 13:45:00,73.31,73.34,73.28,73.29,43823.0,71.7759,71.8053,71.7465,71.7563,43823.0
2024-07-11 13:50:00,73.29,73.37,73.28,73.31,229620.0,71.7563,71.8346,71.7465,71.7759,229620.0
2024-07-11 13:55:00,73.31,73.32,73.2,73.26,354523.0,71.7759,71.7857,71.6682,71.7269,354523.0
2024-07-11 14:00:00,73.26,73.5,73.25,73.42,230143.0,71.7269,71.9619,71.7171,71.8836,230143.0
2024-07-11 14:05:00,73.42,73.6,73.41,73.53,158952.0,71.8836,72.0598,71.8738,71.9913,158952.0
2024-07-11 14:10:00,73.53,73.62,73.47,73.61,143396.0,71.9913,72.0794,71.9325,72.0696,143396.0
2024-07-11 14:15:00,73.61,73.62,73.53,73.57,97125.0,72.0696,72.0794,71.9913,72.0304,97125.0
2024-07-11 14:20:00,73.57,73.58,73.46,73.5,134970.0,72.0304,72.0402,71.9227,71.9619,134970.0
2024-07-11 14:25:00,73.51,73.65,73.43,73.48,338414.0,71.9717,72.1088,71.8934,71.9423,338414.0
2024-07-11 14:30:00,73.49,73.74,73.48,73.7,144455.0,71.9521,72.1969,71.9423,72.1577,144455.0
2024-07-11 14:35:00,73.69,73.71,73.6,73.67,146829.0,72.1479,72.1675,72.0598,72.1284,146829.0
2024-07-11 14:40:00,73.67,73.69,73.55,73.64,88559.0,72.1284,72.1479,72.0109,72.099,88559.0
2024-07-11 14:45:00,73.63,73.64,73.51,73.52,75056.0,72.0892,72.099,71.9717,71.9815,75056.0
2024-07-11 14:50:00,73.51,73.6,73.49,73.54,72498.0,71.9717,72.0598,71.9521,72.0011,72498.0
2024-07-11 14:55:00,73.55,73.55,73.46,73.46,65638.0,72.0109,72.0109,71.9227,71.9227,65638.0
2024-07-11 15:00:00,73.46,73.46,73.31,73.34,128348.0,71.9227,71.9227,71.7759,71.8053,128348.0
2024-07-11 15:05:00,73.33,73.34,73.2,73.22,167693.0,71.7955,71.8053,71.6682,71.6878,167693.0
2024-07-11 15:10:00,73.21,73.22,73.07,73.11,127198.0,71.678,71.6878,71.5409,71.5801,127198.0
2024-07-11 15:15:00,73.12,73.25,73.11,73.15,103512.0,71.5899,71.7171,71.5801,71.6192,103512.0
2024-07-11 15:20:00,73.15,73.2,73.1,73.2,90184.0,71.6192,71.6682,71.5703,71.6682,90184.0
2024-07-11 15:25:00,73.2,73.3,73.14,73.25,161709.0,71.6682,71.7661,71.6094,71.7171,161709.0
2024-07-11 15:30:00,73.25,73.28,73.22,73.23,104168.0,71.7171,71.7465,71.6878,71.6976,104168.0
2024-07-11 15:35:00,73.22,73.3,73.16,73.16,137553.0,71.6878,71.7661,71.629,71.629,137553.0
2024-07-11 15:40:00,73.16,73.16,73.07,73.09,146583.0,71.629,71.629,71.5409,71.5605,146583.0
2024-07-11 15:45:00,73.09,73.34,73.09,73.31,154129.0,71.5605,71.8053,71.5605,71.7759,154129.0
2024-07-11 15:50:00,73.31,73.4,73.29,73.34,163369.0,71.7759,71.864,71.7563,71.8053,163369.0
2024-07-11 15:55:00,73.34,73.41,73.26,73.38,502072.0,71.8053,71.8738,71.7269,71.8444,502072.0
2024-07-12 09:30:00,73.57,73.8,73.4,73.7,512399.0,72.0304,72.2556,71.864,72.1577,512399.0
2024-07-12 09:35:00,73.7,73.95,73.7,73.75,198569.0,72.1577,72.4025,72.1577,72.2067,198569.0
2024-07-12 09:40:00,73.77,73.77,73.41,73.45,241906.0,72.2263,72.2263,71.8738,71.913,241906.0
2024-07-12 09:45:00,73.44,73.57,73.31,73.38,214032.0,71.9032,72.0304,71.7759,71.8444,214032.0
2024-07-12 09:50:00,73.39,73.54,73.32,73.5,174843.0,71.8542,72.0011,71.7857,71.9619,174843.0
2024-07-12 09:55:00,73.51,73.63,73.49,73.55,160317.0,71.9717,72.0892,71.9521,72.0109,160317.0
2024-07-12 10:00:00,73.52,73.57,73.27,73.42,168665.0,71.9815,72.0304,71.7367,71.8836,168665.0
2024-07-12 10:05:00,73.43,73.59,73.42,73.43,143074.0,71.8934,72.05,71.8836,71.8934,143074.0
2024-07-12 10:10:00,73.44,73.53,73.29,73.34,141714.0,71.9032,71.9913,71.7563,71.8053,141714.0
2024-07-12 10:15:00,73.33,73.47,73.32,73.43,148632.0,71.7955,71.9325,71.7857,71.8934,148632.0
2024-07-12 10:20:00,73.42,73.42,73.21,73.23,167838.0,71.8836,71.8836,71.678,71.6976,167838.0
2024-07-12 10:25:00,73.23,73.55,73.17,73.54,134404.0,71.6976,72.0109,71.6388,72.0011,134404.0
2024-07-12 10:30:00,73.54,73.64,73.38,73.59,190608.0,72.0011,72.099,71.8444,72.05,190608.0
2024-07-12 10:35:00,73.6,73.78,73.59,73.67,139615.0,72.0598,72.236,72.05,72.1284,139615.0
2024-07-12 10:40:00,73.67,73.76,73.53,73.76,96957.0,72.1284,72.2165,71.9913,72.2165,96957.0
2024-07-12 10:45:00,73.76,73.76,73.58,73.62,95558.0,72.2165,72.2165,72.0402,72.0794,95558.0
2024-07-12 10:50:00,73.64,73.78,73.6,73.78,100751.0,72.099,72.236,72.0598,72.236,100751.0
2024-07-12 10:55:00,73.78,73.88,73.78,73.87,120944.0,72.236,72.334,72.236,72.3242,120944.0
2024-07-12 11:00:00,73.87,73.89,73.83,73.88,156336.0,72.3242,72.3437,72.285,72.334,156336.0
2024-07-12 11:05:00,73.88,73.92,73.81,73.83,136438.0,72.334,72.3731,72.2654,72.285,136438.0
2024-07-12 11:10:00,73.85,73.99,73.84,73.95,126847.0,72.3046,72.4417,72.2948,72.4025,126847.0
2024-07-12 11:15:00,73.95,73.99,73.93,73.98,119025.0,72.4025,72.4417,72.3829,72.4319,119025.0
2024-07-12 11:20:00,73.99,74.05,73.89,73.89,204539.0,72.4417,72.5004,72.3437,72.3437,204539.0
2024-07-12 11:25:00,73.9,74.0,73.86,73.87,217810.0,72.3535,72.4514,72.3144,72.3242,217810.0
2024-07-12 11:30:00,73.87,73.88,73.77,73.81,90807.0,72.3242,72.334,72.2263,72.2654,90807.0
2024-07-12 11:35:00,73.81,73.81,73.68,73.71,77286.0,72.2654,72.2654,72.1381,72.1675,77286.0
2024-07-12 11:40:00,73.71,73.71,73.48,73.53,168778.0,72.1675,72.1675,71.9423,71.9913,168778.0
2024-07-12 11:45:00,73.52,73.56,73.46,73.53,203784.0,71.9815,72.0207,71.9227,71.9913,203784.0
2024-07-12 11:50:00,73.52,73.55,73.46,73.51,139919.0,71.9815,72.0109,71.9227,71.9717,139919.0
2024-07-12 11:55:00,73.51,73.55,73.43,73.47,79252.0,71.9717,72.0109,71.8934,71.9325,79252.0
2024-07-12 12:00:00,73.47,73.51,73.38,73.39,119192.0,71.9325,71.9717,71.8444,71.8542,119192.0
2024-07-12 12:05:00,73.38,73.46,73.36,73.45,107114.0,71.8444,71.9227,71.8248,71.913,107114.0
2024-07-12 12:10:00,73.45,73.47,73.32,73.34,96048.0,71.913,71.9325,71.7857,71.8053,96048.0
2024-07-12 12:15:00,73.34,73.39,73.3,73.31,86312.0,71.8053,71.8542,71.7661,71.7759,86312.0
2024-07-12 12:20:00,73.32,73.37,73.27,73.31,101449.0,71.7857,71.8346,71.7367,71.7759,101449.0
2024-07-12 12:25:00,73.31,73.38,73.27,73.36,82483.0,71.7759,71.8444,71.7367,71.8248,82483.0
2024-07-12 12:30:00,73.37,73.43,73.34,73.42,65514.0,71.8346,71.8934,71.8053,71.8836,65514.0
2024-07-12 12:35:00,73.42,73.44,73.31,73.34,95933.0,71.8836,71.9032,71.7759,71.8053,95933.0
2024-07-12 12:40:00,73.34,73.38,73.34,73.36,41623.0,71.8053,71.8444,71.8053,71.8248,41623.0
2024-07-12 12:45:00,73.36,73.36,73.28,73.3,74081.0,71.8248,71.8248,71.7465,71.7661,74081.0
2024-07-12 12:50:00,73.29,73.38,73.28,73.38,88900.0,71.7563,71.8444,71.7465,71.8444,88900.0
2024-07-12 12:55:00,73.37,73.5,73.37,73.48,124598.0,71.8346,71.9619,71.8346,71.9423,124598.0
2024-07-12 13:00:00,73.5,73.57,73.46,73.56,94317.0,71.9619,72.0304,71.9227,72.0207,94317.0
2024-07-12 13:05:00,73.56,73.57,73.51,73.55,72768.0,72.0207,72.0304,71.9717,72.0109,72768.0
2024-07-12 13:10:00,73.56,73.57,73.52,73.55,53998.0,72.0207,72.0304,71.9815,72.0109,53998.0
2024-07-12 13:15:00,73.54,73.6,73.52,73.59,85512.0,72.0011,72.0598,71.9815,72.05,85512.0
2024-07-12 13:20:00,73.58,73.61,73.53,73.56,102133.0,72.0402,72.0696,71.9913,72.0207,102133.0
2024-07-12 13:25:00,73.57,73.64,73.51,73.63,49082.0,72.0304,72.099,71.9717,72.0892,49082.0
2024-07-12 13:30:00,73.64,73.68,73.62,73.65,58076.0,72.099,72.1381,72.0794,72.1088,58076.0
2024-07-12 13:35:00,73.65,73.78,73.64,73.75,150062.0,72.1088,72.236,72.099,72.2067,150062.0
2024-07-12 13:40:00,73.74,73.8,73.71,73.74,114494.0,72.1969,72.2556,72.1675,72.1969,114494.0
2024-07-12 13:45:00,73.73,73.75,73.66,73.67,73227.0,72.1871,72.2067,72.1186,72.1284,73227.0
2024-07-12 13:50:00,73.69,73.69,73.64,73.64,41974.0,72.1479,72.1479,72.099,72.099,41974.0
2024-07-12 13:55:00,73.65,73.73,73.63,73.64,56092.0,72.1088,72.1871,72.0892,72.099,56092.0
2024-07-12 14:00:00,73.64,73.65,73.59,73.6,48499.0,72.099,72.1088,72.05,72.0598,48499.0
2024-07-12 14:05:00,73.61,73.74,73.6,73.73,160675.0,72.0696,72.1969,72.0598,72.1871,160675.0
2024-07-12 14:10:00,73.73,73.74,73.69,73.72,59074.0,72.1871,72.1969,72.1479,72.1773,59074.0
2024-07-12 14:15:00,73.72,73.78,73.71,73.76,81063.0,72.1773,72.236,72.1675,72.2165,81063.0
2024-07-12 14:20:00,73.76,73.77,73.66,73.67,63384.0,72.2165,72.2263,72.1186,72.1284,63384.0
2024-07-12 14:25:00,73.68,73.76,73.68,73.73,39083.0,72.1381,72.2165,72.1381,72.1871,39083.0
2024-07-12 14:30:00,73.73,73.74,73.66,73.67,33268.0,72.1871,72.1969,72.1186,72.1284,33268.0
2024-07-12 14:35:00,73.67,73.68,73.63,73.64,65179.0,72.1284,72.1381,72.0892,72.099,65179.0
2024-07-12 14:40:00,73.65,73.66,73.6,73.6,35876.0,72.1088,72.1186,72.0598,72.0598,35876.0
2024-07-12 14:45:00,73.6,73.66,73.58,73.64,117356.0,72.0598,72.1186,72.0402,72.099,117356.0
2024-07-12 14:50:00,73.65,73.65,73.54,73.55,107021.0,72.1088,72.1088,72.0011,72.0109,107021.0
2024-07-12 14:55:00,73.55,73.64,73.54,73.64,76938.0,72.0109,72.099,72.0011,72.099,76938.0
2024-07-12 15:00:00,73.64,73.67,73.63,73.64,41294.0,72.099,72.1284,72.0892,72.099,41294.0
2024-07-12 15:05:00,73.65,73.67,73.56,73.58,88899.0,72.1088,72.1284,72.0207,72.0402,88899.0
2024-07-12 15:10:00,73.57,73.61,73.56,73.61,54869.0,72.0304,72.0696,72.0207,72.0696,54869.0
2024-07-12 15:15:00,73.61,73.63,73.58,73.62,61933.0,72.0696,72.0892,72.0402,72.0794,61933.0
2024-07-12 15:20:00,73.61,73.64,73.61,73.62,56577.0,72.0696,72.099,72.0696,72.0794,56577.0
2024-07-12 15:25:00,73.62,73.64,73.58,73.59,90391.0,72.0794,72.099,72.0402,72.05,90391.0
2024-07-12 15:30:00,73.59,73.64,73.54,73.63,138933.0,72.05,72.099,72.0011,72.0892,138933.0
2024-07-12 15:35:00,73.62,73.62,73.52,73.55,127614.0,72.0794,72.0794,71.9815,72.0109,127614.0
2024-07-12 15:40:00,73.54,73.56,73.45,73.47,132775.0,72.0011,72.0207,71.913,71.9325,132775.0
2024-07-12 15:45:00,73.48,73.49,73.39,73.43,223529.0,71.9423,71.9521,71.8542,71.8934,223529.0
2024-07-12 15:50:00,73.42,73.43,73.32,73.39,316459.0,71.8836,71.8934,71.7857,71.8542,316459.0
2024-07-12 15:55:00,73.4,73.45,73.35,73.44,521275.0,71.864,71.913,71.815,71.9032,521275.0
2024-07-15 09:30:00,73.0,73.01,72.61,72.61,753323.0,71.4724,71.4822,71.0905,71.0905,753323.0
2024-07-15 09:35:00,72.62,72.74,72.46,72.56,352291.0,71.1003,71.2178,70.9437,71.0416,352291.0
2024-07-15 09:40:00,72.55,72.63,72.5,72.61,230482.0,71.0318,71.1101,70.9828,71.0905,230482.0
2024-07-15 09:45:00,72.6,72.63,72.47,72.6,221807.0,71.0807,71.1101,70.9535,71.0807,221807.0
2024-07-15 09:50:00,72.6,72.65,72.46,72.55,273910.0,71.0807,71.1297,70.9437,71.0318,273910.0
2024-07-15 09:55:00,72.55,72.58,72.48,72.5,216845.0,71.0318,71.0612,70.9633,70.9828,216845.0
2024-07-15 10:00:00,72.5,72.51,72.35,72.39,313638.0,70.9828,70.9926,70.836,70.8751,313638.0
2024-07-15 10:05:00,72.38,72.55,72.37,72.42,237485.0,70.8653,71.0318,70.8556,70.9045,237485.0
2024-07-15 10:10:00,72.43,72.51,72.43,72.48,146309.0,70.9143,70.9926,70.9143,70.9633,146309.0
2024-07-15 10:15:00,72.48,72.55,72.46,72.51,138707.0,70.9633,71.0318,70.9437,70.9926,138707.0
2024-07-15 10:20:00,72.51,72.52,72.35,72.42,214897.0,70.9926,71.0024,70.836,70.9045,214897.0
2024-07-15 10:25:00,72.42,72.42,72.2,72.23,299707.0,70.9045,70.9045,70.6891,70.7185,299707.0
2024-07-15 10:30:00,72.23,72.24,72.06,72.15,261002.0,70.7185,70.7283,70.552,70.6402,261002.0
2024-07-15 10:35:00,72.15,72.24,72.14,72.2,147187.0,70.6402,70.7283,70.6304,70.6891,147187.0
2024-07-15 10:40:00,72.2,72.25,72.17,72.21,235800.0,70.6891,70.7381,70.6597,70.6989,235800.0
2024-07-15 10:45:00,72.22,72.22,72.13,72.18,118563.0,70.7087,70.7087,70.6206,70.6695,118563.0
2024-07-15 10:50:00,72.17,72.27,72.15,72.26,180175.0,70.6597,70.7576,70.6402,70.7479,180175.0
2024-07-15 10:55:00,72.26,72.33,72.22,72.23,155340.0,70.7479,70.8164,70.7087,70.7185,155340.0
2024-07-15 11:00:00,72.23,72.44,72.23,72.42,184618.0,70.7185,70.9241,70.7185,70.9045,184618.0
2024-07-15 11:05:00,72.41,72.42,72.31,72.36,99610.0,70.8947,70.9045,70.7968,70.8458,99610.0
2024-07-15 11:10:00,72.36,72.45,72.36,72.42,109399.0,70.8458,70.9339,70.8458,70.9045,109399.0
2024-07-15 11:15:00,72.42,72.57,72.38,72.57,117282.0,70.9045,71.0514,70.8653,71.0514,117282.0
2024-07-15 11:20:00,72.57,72.69,72.56,72.57,151312.0,71.0514,71.1689,71.0416,71.0514,151312.0
2024-07-15 11:25:00,72.56,72.65,72.52,72.58,156867.0,71.0416,71.1297,71.0024,71.0612,156867.0
2024-07-15 11:30:00,72.58,72.6,72.48,72.56,129405.0,71.0612,71.0807,70.9633,71.0416,129405.0
2024-07-15 11:35:00,72.58,72.59,72.52,72.54,81109.0,71.0612,71.071,71.0024,71.022,81109.0
2024-07-15 11:40:00,72.55,72.63,72.52,72.62,87172.0,71.0318,71.1101,71.0024,71.1003,87172.0
2024-07-15 11:45:00,72.61,72.66,72.56,72.57,120437.0,71.0905,71.1395,71.0416,71.0514,120437.0
2024-07-15 11:50:00,72.56,72.59,72.49,72.5,105841.0,71.0416,71.071,70.973,70.9828,105841.0
2024-07-15 11:55:00,72.51,72.51,72.43,72.44,85840.0,70.9926,70.9926,70.9143,70.9241,85840.0
2024-07-15 12:00:00,72.44,72.44,72.36,72.38,83276.0,70.9241,70.9241,70.8458,70.8653,83276.0
2024-07-15 12:05:00,72.39,72.4,72.32,72.33,72721.0,70.8751,70.8849,70.8066,70.8164,72721.0
2024-07-15 12:10:00,72.34,72.35,72.25,72.33,124239.0,70.8262,70.836,70.7381,70.8164,124239.0
2024-07-15 12:15:00,72.32,72.33,72.18,72.25,506327.0,70.8066,70.8164,70.6695,70.7381,506327.0
2024-07-15 12:20:00,72.24,72.3,72.19,72.2,147463.0,70.7283,70.787,70.6793,70.6891,147463.0
2024-07-15 12:25:00,72.2,72.25,72.18,72.21,146648.0,70.6891,70.7381,70.6695,70.6989,146648.0
2024-07-15 12:30:00,72.22,72.22,72.13,72.17,157260.0,70.7087,70.7087,70.6206,70.6597,157260.0
2024-07-15 12:35:00,72.18,72.19,72.14,72.16,122962.0,70.6695,70.6793,70.6304,70.65,122962.0
2024-07-15 12:40:00,72.15,72.27,72.09,72.2,479088.0,70.6402,70.7576,70.5814,70.6891,479088.0
2024-07-15 12:45:00,72.21,72.21,72.12,72.18,101048.0,70.6989,70.6989,70.6108,70.6695,101048.0
2024-07-15 12:50:00,72.18,72.28,72.18,72.25,100541.0,70.6695,70.7674,70.6695,70.7381,100541.0
2024-07-15 12:55:00,72.26,72.3,72.21,72.29,102749.0,70.7479,70.787,70.6989,70.7772,102749.0
2024-07-15 13:00:00,72.29,72.3,72.14,72.17,98081.0,70.7772,70.787,70.6304,70.6597,98081.0
2024-07-15 13:05:00,72.17,72.19,72.16,72.17,72963.0,70.6597,70.6793,70.65,70.6597,72963.0
2024-07-15 13:10:00,72.17,72.18,72.13,72.17,82641.0,70.6597,70.6695,70.6206,70.6597,82641.0
2024-07-15 13:15:00,72.17,72.24,72.11,72.13,135172.0,70.6597,70.7283,70.601,70.6206,135172.0
2024-07-15 13:20:00,72.13,72.13,72.08,72.09,97574.0,70.6206,70.6206,70.5716,70.5814,97574.0
2024-07-15 13:25:00,72.09,72.15,71.99,71.99,260626.0,70.5814,70.6402,70.4835,70.4835,260626.0
2024-07-15 13:30:00,71.99,72.01,71.92,71.93,202576.0,70.4835,70.5031,70.415,70.4248,202576.0
2024-07-15 13:35:00,71.94,71.94,71.87,71.91,243436.0,70.4346,70.4346,70.366,70.4052,243436.0
2024-07-15 13:40:00,71.91,71.95,71.89,71.9,101223.0,70.4052,70.4443,70.3856,70.3954,101223.0
2024-07-15 13:45:00,71.9,71.95,71.88,71.89,104342.0,70.3954,70.4443,70.3758,70.3856,104342.0
2024-07-15 13:50:00,71.9,71.93,71.88,71.92,104333.0,70.3954,70.4248,70.3758,70.415,104333.0
2024-07-15 13:55:00,71.93,71.95,71.85,71.86,112983.0,70.4248,70.4443,70.3464,70.3562,112983.0
2024-07-15 14:00:00,71.86,71.86,71.81,71.83,150641.0,70.3562,70.3562,70.3073,70.3269,150641.0
2024-07-15 14:05:00,71.82,71.83,71.77,71.78,151769.0,70.3171,70.3269,70.2681,70.2779,151769.0
2024-07-15 14:10:00,71.77,71.82,71.77,71.81,100284.0,70.2681,70.3171,70.2681,70.3073,100284.0
2024-07-15 14:15:00,71.81,71.81,71.78,71.8,84068.0,70.3073,70.3073,70.2779,70.2975,84068.0
2024-07-15 14:20:00,71.79,71.98,71.79,71.98,117880.0,70.2877,70.4737,70.2877,70.4737,117880.0
2024-07-15 14:25:00,71.98,72.08,71.94,72.03,314543.0,70.4737,70.5716,70.4346,70.5227,314543.0
2024-07-15 14:30:00,72.04,72.09,71.97,72.03,79496.0,70.5325,70.5814,70.4639,70.5227,79496.0
2024-07-15 14:35:00,72.03,72.03,71.87,71.9,71287.0,70.5227,70.5227,70.366,70.3954,71287.0
2024-07-15 14:40:00,71.9,72.01,71.89,72.01,67274.0,70.3954,70.5031,70.3856,70.5031,67274.0
2024-07-15 14:45:00,72.01,72.03,71.97,71.99,68728.0,70.5031,70.5227,70.4639,70.4835,68728.0
2024-07-15 14:50:00,71.99,72.06,71.95,71.95,87252.0,70.4835,70.552,70.4443,70.4443,87252.0
2024-07-15 14:55:00,71.95,71.96,71.89,71.92,167631.0,70.4443,70.4541,70.3856,70.415,167631.0
2024-07-15 15:00:00,71.92,71.93,71.89,71.92,94201.0,70.415,70.4248,70.3856,70.415,94201.0
2024-07-15 15:05:00,71.92,71.92,71.9,71.91,77812.0,70.415,70.415,70.3954,70.4052,77812.0
2024-07-15 15:10:00,71.9,71.92,71.89,71.92,77326.0,70.3954,70.415,70.3856,70.415,77326.0
2024-07-15 15:15:00,71.92,71.92,71.79,71.8,244688.0,70.415,70.415,70.2877,70.2975,244688.0
2024-07-15 15:20:00,71.8,71.82,71.77,71.78,188119.0,70.2975,70.3171,70.2681,70.2779,188119.0
2024-07-15 15:25:00,71.77,71.79,71.72,71.72,250287.0,70.2681,70.2877,70.2192,70.2192,250287.0
2024-07-15 15:30:00,71.72,71.75,71.65,71.7,327052.0,70.2192,70.2485,70.1506,70.1996,327052.0
2024-07-15 15:35:00,71.7,71.7,71.55,71.56,722147.0,70.1996,70.1996,70.0527,70.0625,722147.0
2024-07-15 15:40:00,71.57,71.58,71.43,71.44,450449.0,70.0723,70.0821,69.9352,69.945,450449.0
2024-07-15 15:45:00,71.43,71.45,71.36,71.38,489666.0,69.9352,69.9548,69.8667,69.8863,489666.0
2024-07-15 15:50:00,71.38,71.38,71.24,71.33,470897.0,69.8863,69.8863,69.7492,69.8373,470897.0
2024-07-15 15:55:00,71.33,71.36,71.3,71.32,844923.0,69.8373,69.8667,69.8079,69.8275,844923.0
2024-07-16 09:30:00,71.51,71.93,71.51,71.65,612193.0,70.0136,70.4248,70.0136,70.1506,612193.0
2024-07-16 09:35:00,71.71,71.75,71.59,71.63,138610.0,70.2094,70.2485,70.0919,70.131,138610.0
2024-07-16 09:40:00,71.65,71.89,71.62,71.8,328493.0,70.1506,70.3856,70.1213,70.2975,328493.0
2024-07-16 09:45:00,71.8,72.02,71.73,71.95,425806.0,70.2975,70.5129,70.2289,70.4443,425806.0
2024-07-16 09:50:00,71.94,72.24,71.93,72.2,354804.0,70.4346,70.7283,70.4248,70.6891,354804.0
2024-07-16 09:55:00,72.19,72.4,72.19,72.39,270478.0,70.6793,70.8849,70.6793,70.8751,270478.0
2024-07-16 10:00:00,72.39,72.57,72.35,72.54,314720.0,70.8751,71.0514,70.836,71.022,314720.0
2024-07-16 10:05:00,72.54,72.64,72.29,72.31,361221.0,71.022,71.1199,70.7772,70.7968,361221.0
2024-07-16 10:10:00,72.3,72.35,72.18,72.23,222951.0,70.787,70.836,70.6695,70.7185,222951.0
2024-07-16 10:15:00,72.22,72.25,72.12,72.13,188146.0,70.7087,70.7381,70.6108,70.6206,188146.0
2024-07-16 10:20:00,72.13,72.22,72.04,72.11,179529.0,70.6206,70.7087,70.5325,70.601,179529.0
2024-07-16 10:25:00,72.1,72.21,72.03,72.05,234971.0,70.5912,70.6989,70.5227,70.5423,234971.0
2024-07-16 10:30:00,72.04,72.09,71.97,72.07,420916.0,70.5325,70.5814,70.4639,70.5618,420916.0
2024-07-16 10:35:00,72.06,72.17,72.01,72.02,180925.0,70.552,70.6597,70.5031,70.5129,180925.0
2024-07-16 10:40:00,72.01,72.05,71.93,72.03,156170.0,70.5031,70.5423,70.4248,70.5227,156170.0
2024-07-16 10:45:00,72.03,72.12,71.96,72.09,179569.0,70.5227,70.6108,70.4541,70.5814,179569.0
2024-07-16 10:50:00,72.09,72.17,72.0,72.02,158014.0,70.5814,70.6597,70.4933,70.5129,158014.0
2024-07-16 10:55:00,72.02,72.16,72.01,72.1,87914.0,70.5129,70.65,70.5031,70.5912,87914.0
2024-07-16 11:00:00,72.1,72.24,72.1,72.16,94008.0,70.5912,70.7283,70.5912,70.65,94008.0
2024-07-16 11:05:00,72.17,72.21,72.12,72.19,79715.0,70.6597,70.6989,70.6108,70.6793,79715.0
2024-07-16 11:10:00,72.2,72.24,72.13,72.15,139821.0,70.6891,70.7283,70.6206,70.6402,139821.0
2024-07-16 11:15:00,72.15,72.16,72.06,72.15,130011.0,70.6402,70.65,70.552,70.6402,130011.0
2024-07-16 11:20:00,72.14,72.2,72.1,72.19,99280.0,70.6304,70.6891,70.5912,70.6793,99280.0
2024-07-16 11:25:00,72.18,72.24,72.15,72.16,98314.0,70.6695,70.7283,70.6402,70.65,98314.0
2024-07-16 11:30:00,72.15,72.21,72.06,72.19,105215.0,70.6402,70.6989,70.552,70.6793,105215.0
2024-07-16 11:35:00,72.18,72.2,72.11,72.11,82424.0,70.6695,70.6891,70.601,70.601,82424.0
2024-07-16 11:40:00,72.11,72.14,72.03,72.12,162066.0,70.601,70.6304,70.5227,70.6108,162066.0
2024-07-16 11:45:00,72.12,72.18,72.1,72.16,274052.0,70.6108,70.6695,70.5912,70.65,274052.0
2024-07-16 11:50:00,72.15,72.74,72.12,72.25,922062.0,70.6402,71.2178,70.6108,70.7381,922062.0
2024-07-16 11:55:00,72.25,72.43,72.24,72.34,475406.0,70.7381,70.9143,70.7283,70.8262,475406.0
2024-07-16 12:00:00,72.34,72.47,72.14,72.21,1294119.0,70.8262,70.9535,70.6304,70.6989,1294119.0
2024-07-16 12:05:00,72.21,72.35,72.2,72.3,226299.0,70.6989,70.836,70.6891,70.787,226299.0
2024-07-16 12:10:00,72.3,72.39,72.25,72.36,126518.0,70.787,70.8751,70.7381,70.8458,126518.0
2024-07-16 12:15:00,72.35,72.6,72.35,72.59,268060.0,70.836,71.0807,70.836,71.071,268060.0
2024-07-16 12:20:00,72.57,72.68,72.52,72.59,199222.0,71.0514,71.1591,71.0024,71.071,199222.0
2024-07-16 12:25:00,72.59,72.65,72.48,72.56,163108.0,71.071,71.1297,70.9633,71.0416,163108.0
2024-07-16 12:30:00,72.55,72.57,72.49,72.49,78990.0,71.0318,71.0514,70.973,70.973,78990.0
2024-07-16 12:35:00,72.49,72.52,72.46,72.47,85934.0,70.973,71.0024,70.9437,70.9535,85934.0
2024-07-16 12:40:00,72.47,72.56,72.46,72.48,124517.0,70.9535,71.0416,70.9437,70.9633,124517.0
2024-07-16 12:45:00,72.48,72.54,72.46,72.48,56671.0,70.9633,71.022,70.9437,70.9633,56671.0
2024-07-16 12:50:00,72.49,72.53,72.47,72.48,81608.0,70.973,71.0122,70.9535,70.9633,81608.0
2024-07-16 12:55:00,72.47,72.52,72.47,72.49,71519.0,70.9535,71.0024,70.9535,70.973,71519.0
2024-07-16 13:00:00,72.48,72.59,72.45,72.53,125014.0,70.9633,71.071,70.9339,71.0122,125014.0
2024-07-16 13:05:00,72.53,72.54,72.37,72.43,164367.0,71.0122,71.022,70.8556,70.9143,164367.0
2024-07-16 13:10:00,72.43,72.48,72.4,72.45,169787.0,70.9143,70.9633,70.8849,70.9339,169787.0
2024-07-16 13:15:00,72.46,72.52,72.38,72.49,141462.0,70.9437,71.0024,70.8653,70.973,141462.0
2024-07-16 13:20:00,72.5,72.51,72.4,72.4,64131.0,70.9828,70.9926,70.8849,70.8849,64131.0
2024-07-16 13:25:00,72.41,72.5,72.41,72.5,56391.0,70.8947,70.9828,70.8947,70.9828,56391.0
2024-07-16 13:30:00,72.49,72.53,72.42,72.53,97391.0,70.973,71.0122,70.9045,71.0122,97391.0
2024-07-16 13:35:00,72.53,72.63,72.53,72.53,119493.0,71.0122,71.1101,71.0122,71.0122,119493.0
2024-07-16 13:40:00,72.54,72.58,72.49,72.56,94609.0,71.022,71.0612,70.973,71.0416,94609.0
2024-07-16 13:45:00,72.56,72.68,72.54,72.66,116799.0,71.0416,71.1591,71.022,71.1395,116799.0
2024-07-16 13:50:00,72.66,72.71,72.65,72.67,134823.0,71.1395,71.1884,71.1297,71.1493,134823.0
2024-07-16 13:55:00,72.67,72.67,72.61,72.61,79048.0,71.1493,71.1493,71.0905,71.0905,79048.0
2024-07-16 14:00:00,72.62,72.69,72.59,72.68,132839.0,71.1003,71.1689,71.071,71.1591,132839.0
2024-07-16 14:05:00,72.67,72.71,72.65,72.66,65232.0,71.1493,71.1884,71.1297,71.1395,65232.0
2024-07-16 14:10:00,72.66,72.72,72.62,72.67,104696.0,71.1395,71.1982,71.1003,71.1493,104696.0
2024-07-16 14:15:00,72.66,72.74,72.63,72.72,88223.0,71.1395,71.2178,71.1101,71.1982,88223.0
2024-07-16 14:20:00,72.72,72.82,72.7,72.73,115042.0,71.1982,71.2961,71.1787,71.208,115042.0
2024-07-16 14:25:00,72.73,72.79,72.65,72.7,156827.0,71.208,71.2668,71.1297,71.1787,156827.0
2024-07-16 14:30:00,72.7,72.79,72.69,72.74,66506.0,71.1787,71.2668,71.1689,71.2178,66506.0
2024-07-16 14:35:00,72.74,72.81,72.72,72.74,100092.0,71.2178,71.2863,71.1982,71.2178,100092.0
2024-07-16 14:40:00,72.74,72.76,72.65,72.66,73372.0,71.2178,71.2374,71.1297,71.1395,73372.0
2024-07-16 14:45:00,72.65,72.66,72.55,72.62,170090.0,71.1297,71.1395,71.0318,71.1003,170090.0
2024-07-16 14:50:00,72.62,72.68,72.59,72.66,96766.0,71.1003,71.1591,71.071,71.1395,96766.0
2024-07-16 14:55:00,72.65,72.71,72.65,72.66,94042.0,71.1297,71.1884,71.1297,71.1395,94042.0
2024-07-16 15:00:00,72.66,72.67,72.59,72.67,83829.0,71.1395,71.1493,71.071,71.1493,83829.0
2024-07-16 15:05:00,72.67,72.7,72.63,72.67,96017.0,71.1493,71.1787,71.1101,71.1493,96017.0
2024-07-16 15:10:00,72.67,72.78,72.67,72.71,92127.0,71.1493,71.257,71.1493,71.1884,92127.0
2024-07-16 15:15:00,72.72,72.72,72.62,72.68,116384.0,71.1982,71.1982,71.1003,71.1591,116384.0
2024-07-16 15:20:00,72.67,72.78,72.67,72.77,84369.0,71.1493,71.257,71.1493,71.2472,84369.0
2024-07-16 15:25:00,72.78,72.89,72.76,72.86,127735.0,71.257,71.3647,71.2374,71.3353,127735.0
2024-07-16 15:30:00,72.86,72.93,72.85,72.92,130867.0,71.3353,71.4038,71.3255,71.394,130867.0
2024-07-16 15:35:00,72.91,72.96,72.83,72.85,239127.0,71.3843,71.4332,71.3059,71.3255,239127.0
2024-07-16 15:40:00,72.86,72.9,72.77,72.79,198111.0,71.3353,71.3745,71.2472,71.2668,198111.0
2024-07-16 15:45:00,72.79,72.82,72.73,72.77,144440.0,71.2668,71.2961,71.208,71.2472,144440.0
2024-07-16 15:50:00,72.76,72.81,72.73,72.78,265136.0,71.2374,71.2863,71.208,71.257,265136.0
2024-07-16 15:55:00,72.78,72.85,72.76,72.81,619511.0,71.257,71.3255,71.2374,71.2863,619511.0
2024-07-17 09:30:00,72.53,72.92,72.5,72.92,447668.0,71.0122,71.394,70.9828,71.394,447668.0
2024-07-17 09:35:00,72.89,73.23,72.86,73.13,186795.0,71.3647,71.6976,71.3353,71.5997,186795.0
2024-07-17 09:40:00,73.14,73.2,73.0,73.11,167255.0,71.6094,71.6682,71.4724,71.5801,167255.0
2024-07-17 09:45:00,73.11,73.18,72.87,72.93,133298.0,71.5801,71.6486,71.3451,71.4038,133298.0
2024-07-17 09:50:00,72.94,73.34,72.89,73.28,232864.0,71.4136,71.8053,71.3647,71.7465,232864.0
2024-07-17 09:55:00,73.28,73.3,73.19,73.23,125691.0,71.7465,71.7661,71.6584,71.6976,125691.0
2024-07-17 10:00:00,73.23,73.27,73.13,73.16,155684.0,71.6976,71.7367,71.5997,71.629,155684.0
2024-07-17 10:05:00,73.15,73.18,72.97,73.02,196157.0,71.6192,71.6486,71.443,71.492,196157.0
2024-07-17 10:10:00,73.02,73.14,72.92,72.98,155388.0,71.492,71.6094,71.394,71.4528,155388.0
2024-07-17 10:15:00,72.98,73.02,72.82,72.99,217836.0,71.4528,71.492,71.2961,71.4626,217836.0
2024-07-17 10:20:00,72.98,73.05,72.86,72.86,95446.0,71.4528,71.5213,71.3353,71.3353,95446.0
2024-07-17 10:25:00,72.88,72.98,72.67,72.67,124274.0,71.3549,71.4528,71.1493,71.1493,124274.0
2024-07-17 10:30:00,72.67,72.84,72.66,72.77,75015.0,71.1493,71.3157,71.1395,71.2472,75015.0
2024-07-17 10:35:00,72.76,72.81,72.61,72.66,133988.0,71.2374,71.2863,71.0905,71.1395,133988.0
2024-07-17 10:40:00,72.67,72.8,72.57,72.59,94270.0,71.1493,71.2766,71.0514,71.071,94270.0
2024-07-17 10:45:00,72.59,72.81,72.58,72.8,129864.0,71.071,71.2863,71.0612,71.2766,129864.0
2024-07-17 10:50:00,72.8,72.92,72.79,72.85,83691.0,71.2766,71.394,71.2668,71.3255,83691.0
2024-07-17 10:55:00,72.84,72.87,72.71,72.73,73769.0,71.3157,71.3451,71.1884,71.208,73769.0
2024-07-17 11:00:00,72.73,72.76,72.67,72.75,88563.0,71.208,71.2374,71.1493,71.2276,88563.0
2024-07-17 11:05:00,72.77,72.83,72.68,72.8,94172.0,71.2472,71.3059,71.1591,71.2766,94172.0
2024-07-17 11:10:00,72.8,72.83,72.72,72.78,90738.0,71.2766,71.3059,71.1982,71.257,90738.0
2024-07-17 11:15:00,72.78,72.83,72.76,72.83,44460.0,71.257,71.3059,71.2374,71.3059,44460.0
2024-07-17 11:20:00,72.83,72.94,72.82,72.89,144756.0,71.3059,71.4136,71.2961,71.3647,144756.0
2024-07-17 11:25:00,72.89,73.02,72.89,72.95,129448.0,71.3647,71.492,71.3647,71.4234,129448.0
2024-07-17 11:30:00,72.95,72.95,72.83,72.83,100325.0,71.4234,71.4234,71.3059,71.3059,100325.0
2024-07-17 11:35:00,72.83,72.89,72.78,72.84,113533.0,71.3059,71.3647,71.257,71.3157,113533.0
2024-07-17 11:40:00,72.85,72.91,72.8,72.89,66197.0,71.3255,71.3843,71.2766,71.3647,66197.0
2024-07-17 11:45:00,72.89,72.94,72.85,72.92,65524.0,71.3647,71.4136,71.3255,71.394,65524.0
2024-07-17 11:50:00,72.92,72.94,72.81,72.82,58101.0,71.394,71.4136,71.2863,71.2961,58101.0
2024-07-17 11:55:00,72.83,72.93,72.82,72.89,79322.0,71.3059,71.4038,71.2961,71.3647,79322.0
2024-07-17 12:00:00,72.88,72.95,72.85,72.93,91642.0,71.3549,71.4234,71.3255,71.4038,91642.0
2024-07-17 12:05:00,72.95,73.09,72.93,73.08,78500.0,71.4234,71.5605,71.4038,71.5507,78500.0
2024-07-17 12:10:00,73.08,73.13,73.04,73.06,85050.0,71.5507,71.5997,71.5115,71.5311,85050.0
2024-07-17 12:15:00,73.08,73.11,73.0,73.01,80529.0,71.5507,71.5801,71.4724,71.4822,80529.0
2024-07-17 12:20:00,73.0,73.08,72.99,73.02,72336.0,71.4724,71.5507,71.4626,71.492,72336.0
2024-07-17 12:25:00,73.02,73.03,72.95,72.97,67082.0,71.492,71.5017,71.4234,71.443,67082.0
2024-07-17 12:30:00,72.96,72.99,72.93,72.95,50340.0,71.4332,71.4626,71.4038,71.4234,50340.0
2024-07-17 12:35:00,72.95,73.02,72.87,72.9,60756.0,71.4234,71.492,71.3451,71.3745,60756.0
2024-07-17 12:40:00,72.9,72.94,72.81,72.83,63336.0,71.3745,71.4136,71.2863,71.3059,63336.0
2024-07-17 12:45:00,72.84,72.84,72.73,72.77,94327.0,71.3157,71.3157,71.208,71.2472,94327.0
2024-07-17 12:50:00,72.75,72.77,72.65,72.66,61353.0,71.2276,71.2472,71.1297,71.1395,61353.0
2024-07-17 12:55:00,72.66,72.73,72.61,72.67,75249.0,71.1395,71.208,71.0905,71.1493,75249.0
2024-07-17 13:00:00,72.67,72.67,72.57,72.58,42658.0,71.1493,71.1493,71.0514,71.0612,42658.0
2024-07-17 13:05:00,72.58,72.59,72.55,72.56,33774.0,71.0612,71.071,71.0318,71.0416,33774.0
2024-07-17 13:10:00,72.57,72.6,72.51,72.59,44086.0,71.0514,71.0807,70.9926,71.071,44086.0
2024-07-17 13:15:00,72.58,72.69,72.56,72.65,91952.0,71.0612,71.1689,71.0416,71.1297,91952.0
2024-07-17 13:20:00,72.64,72.65,72.57,72.62,50409.0,71.1199,71.1297,71.0514,71.1003,50409.0
2024-07-17 13:25:00,72.62,72.67,72.59,72.61,57889.0,71.1003,71.1493,71.071,71.0905,57889.0
2024-07-17 13:30:00,72.6,72.64,72.55,72.57,56994.0,71.0807,71.1199,71.0318,71.0514,56994.0
2024-07-17 13:35:00,72.56,72.69,72.56,72.69,41384.0,71.0416,71.1689,71.0416,71.1689,41384.0
2024-07-17 13:40:00,72.69,72.86,72.68,72.81,80649.0,71.1689,71.3353,71.1591,71.2863,80649.0
2024-07-17 13:45:00,72.8,72.86,72.77,72.82,50558.0,71.2766,71.3353,71.2472,71.2961,50558.0
2024-07-17 13:50:00,72.8,72.91,72.8,72.88,70544.0,71.2766,71.3843,71.2766,71.3549,70544.0
2024-07-17 13:55:00,72.88,72.89,72.79,72.83,54863.0,71.3549,71.3647,71.2668,71.3059,54863.0
2024-07-17 14:00:00,72.83,72.97,72.83,72.88,55825.0,71.3059,71.443,71.3059,71.3549,55825.0
2024-07-17 14:05:00,72.88,72.95,72.85,72.92,31684.0,71.3549,71.4234,71.3255,71.394,31684.0
2024-07-17 14:10:00,72.92,73.03,72.92,73.03,39237.0,71.394,71.5017,71.394,71.5017,39237.0
2024-07-17 14:15:00,73.03,73.09,73.01,73.09,98591.0,71.5017,71.5605,71.4822,71.5605,98591.0
2024-07-17 14:20:00,73.09,73.12,73.03,73.12,75319.0,71.5605,71.5899,71.5017,71.5899,75319.0
2024-07-17 14:25:00,73.11,73.25,73.11,73.23,123176.0,71.5801,71.7171,71.5801,71.6976,123176.0
2024-07-17 14:30:00,73.24,73.26,73.15,73.17,97098.0,71.7073,71.7269,71.6192,71.6388,97098.0
2024-07-17 14:35:00,73.17,73.21,73.11,73.13,69206.0,71.6388,71.678,71.5801,71.5997,69206.0
2024-07-17 14:40:00,73.12,73.21,73.12,73.18,122896.0,71.5899,71.678,71.5899,71.6486,122896.0
2024-07-17 14:45:00,73.19,73.19,73.04,73.09,94821.0,71.6584,71.6584,71.5115,71.5605,94821.0
2024-07-17 14:50:00,73.09,73.15,73.01,73.02,60730.0,71.5605,71.6192,71.4822,71.492,60730.0
2024-07-17 14:55:00,73.03,73.14,73.01,73.1,45603.0,71.5017,71.6094,71.4822,71.5703,45603.0
2024-07-17 15:00:00,73.09,73.09,72.95,72.98,55798.0,71.5605,71.5605,71.4234,71.4528,55798.0
2024-07-17 15:05:00,72.97,72.97,72.92,72.95,64411.0,71.443,71.443,71.394,71.4234,64411.0
2024-07-17 15:10:00,72.95,73.03,72.94,72.96,66691.0,71.4234,71.5017,71.4136,71.4332,66691.0
2024-07-17 15:15:00,72.96,72.98,72.91,72.94,62908.0,71.4332,71.4528,71.3843,71.4136,62908.0
2024-07-17 15:20:00,72.95,73.02,72.95,73.01,48494.0,71.4234,71.492,71.4234,71.4822,48494.0
2024-07-17 15:25:00,73.01,73.02,72.96,72.99,57133.0,71.4822,71.492,71.4332,71.4626,57133.0
2024-07-17 15:30:00,72.99,73.01,72.93,72.99,90421.0,71.4626,71.4822,71.4038,71.4626,90421.0
2024-07-17 15:35:00,73.0,73.03,72.89,72.91,96147.0,71.4724,71.5017,71.3647,71.3843,96147.0
2024-07-17 15:40:00,72.91,72.92,72.83,72.85,95566.0,71.3843,71.394,71.3059,71.3255,95566.0
2024-07-17 15:45:00,72.86,72.91,72.84,72.89,94992.0,71.3353,71.3843,71.3157,71.3647,94992.0
2024-07-17 15:50:00,72.89,73.01,72.89,73.0,151862.0,71.3647,71.4822,71.3647,71.4724,151862.0
2024-07-17 15:55:00,73.0,73.12,72.99,73.06,404833.0,71.4724,71.5899,71.4626,71.5311,404833.0
2024-07-18 09:30:00,72.97,73.52,72.97,73.34,532956.0,71.443,71.9815,71.443,71.8053,532956.0
2024-07-18 09:35:00,73.34,73.6,73.32,73.54,158166.0,71.8053,72.0598,71.7857,72.0011,158166.0
2024-07-18 09:40:00,73.55,73.83,73.53,73.79,202584.0,72.0109,72.285,71.9913,72.2458,202584.0
2024-07-18 09:45:00,73.79,73.86,73.54,73.54,143494.0,72.2458,72.3144,72.0011,72.0011,143494.0
2024-07-18 09:50:00,73.54,73.75,73.49,73.72,146375.0,72.0011,72.2067,71.9521,72.1773,146375.0
2024-07-18 09:55:00,73.71,73.9,73.65,73.69,230863.0,72.1675,72.3535,72.1088,72.1479,230863.0
2024-07-18 10:00:00,73.7,73.92,73.65,73.92,131536.0,72.1577,72.3731,72.1088,72.3731,131536.0
2024-07-18 10:05:00,73.92,73.93,73.68,73.7,95314.0,72.3731,72.3829,72.1381,72.1577,95314.0
2024-07-18 10:10:00,73.68,73.76,73.55,73.75,108214.0,72.1381,72.2165,72.0109,72.2067,108214.0
2024-07-18 10:15:00,73.75,73.82,73.7,73.75,105358.0,72.2067,72.2752,72.1577,72.2067,105358.0
2024-07-18 10:20:00,73.74,73.75,73.44,73.53,126169.0,72.1969,72.2067,71.9032,71.9913,126169.0
2024-07-18 10:25:00,73.53,73.6,73.49,73.59,82175.0,71.9913,72.0598,71.9521,72.05,82175.0
2024-07-18 10:30:00,73.59,73.68,73.56,73.56,70932.0,72.05,72.1381,72.0207,72.0207,70932.0
2024-07-18 10:35:00,73.57,73.71,73.55,73.67,67173.0,72.0304,72.1675,72.0109,72.1284,67173.0
2024-07-18 10:40:00,73.67,73.91,73.64,73.86,169044.0,72.1284,72.3633,72.099,72.3144,169044.0
2024-07-18 10:45:00,73.87,73.87,73.64,73.72,99786.0,72.3242,72.3242,72.099,72.1773,99786.0
2024-07-18 10:50:00,73.73,73.74,73.61,73.72,91775.0,72.1871,72.1969,72.0696,72.1773,91775.0
2024-07-18 10:55:00,73.73,73.77,73.63,73.67,108737.0,72.1871,72.2263,72.0892,72.1284,108737.0
2024-07-18 11:00:00,73.67,73.76,73.65,73.65,54180.0,72.1284,72.2165,72.1088,72.1088,54180.0
2024-07-18 11:05:00,73.66,73.78,73.63,73.75,65491.0,72.1186,72.236,72.0892,72.2067,65491.0
2024-07-18 11:10:00,73.76,73.77,73.63,73.65,92477.0,72.2165,72.2263,72.0892,72.1088,92477.0
2024-07-18 11:15:00,73.66,73.74,73.64,73.7,85787.0,72.1186,72.1969,72.099,72.1577,85787.0
2024-07-18 11:20:00,73.69,73.72,73.55,73.56,125390.0,72.1479,72.1773,72.0109,72.0207,125390.0
2024-07-18 11:25:00,73.56,73.64,73.47,73.51,185354.0,72.0207,72.099,71.9325,71.9717,185354.0
2024-07-18 11:30:00,73.51,73.53,73.35,73.36,124083.0,71.9717,71.9913,71.815,71.8248,124083.0
2024-07-18 11:35:00,73.35,73.36,73.18,73.18,133808.0,71.815,71.8248,71.6486,71.6486,133808.0
2024-07-18 11:40:00,73.19,73.38,73.14,73.28,193232.0,71.6584,71.8444,71.6094,71.7465,193232.0
2024-07-18 11:45:00,73.27,73.34,73.25,73.28,174134.0,71.7367,71.8053,71.7171,71.7465,174134.0
2024-07-18 11:50:00,73.28,73.35,73.06,73.06,77854.0,71.7465,71.815,71.5311,71.5311,77854.0
2024-07-18 11:55:00,73.06,73.16,73.06,73.14,79090.0,71.5311,71.629,71.5311,71.6094,79090.0
2024-07-18 12:00:00,73.15,73.25,73.13,73.24,83863.0,71.6192,71.7171,71.5997,71.7073,83863.0
2024-07-18 12:05:00,73.25,73.37,73.23,73.26,73324.0,71.7171,71.8346,71.6976,71.7269,73324.0
2024-07-18 12:10:00,73.25,73.26,73.15,73.16,43498.0,71.7171,71.7269,71.6192,71.629,43498.0
2024-07-18 12:15:00,73.16,73.17,73.05,73.06,57809.0,71.629,71.6388,71.5213,71.5311,57809.0
2024-07-18 12:20:00,73.06,73.11,72.99,72.99,103794.0,71.5311,71.5801,71.4626,71.4626,103794.0
2024-07-18 12:25:00,73.0,73.02,72.89,72.92,86057.0,71.4724,71.492,71.3647,71.394,86057.0
2024-07-18 12:30:00,72.92,72.92,72.82,72.92,127851.0,71.394,71.394,71.2961,71.394,127851.0
2024-07-18 12:35:00,72.9,72.92,72.78,72.78,147023.0,71.3745,71.394,71.257,71.257,147023.0
2024-07-18 12:40:00,72.78,72.83,72.75,72.77,98249.0,71.257,71.3059,71.2276,71.2472,98249.0
2024-07-18 12:45:00,72.76,72.88,72.76,72.82,99337.0,71.2374,71.3549,71.2374,71.2961,99337.0
2024-07-18 12:50:00,72.83,72.96,72.82,72.93,129454.0,71.3059,71.4332,71.2961,71.4038,129454.0
2024-07-18 12:55:00,72.94,73.18,72.94,73.12,102215.0,71.4136,71.6486,71.4136,71.5899,102215.0
2024-07-18 13:00:00,73.12,73.21,73.07,73.07,89262.0,71.5899,71.678,71.5409,71.5409,89262.0
2024-07-18 13:05:00,73.07,73.08,72.97,73.01,39630.0,71.5409,71.5507,71.443,71.4822,39630.0
2024-07-18 13:10:00,73.01,73.08,72.99,73.06,26590.0,71.4822,71.5507,71.4626,71.5311,26590.0
2024-07-18 13:15:00,73.06,73.15,73.06,73.13,74525.0,71.5311,71.6192,71.5311,71.5997,74525.0
2024-07-18 13:20:00,73.13,73.15,73.05,73.1,69300.0,71.5997,71.6192,71.5213,71.5703,69300.0
2024-07-18 13:25:00,73.11,73.22,73.1,73.22,129732.0,71.5801,71.6878,71.5703,71.6878,129732.0
2024-07-18 13:30:00,73.22,73.29,73.17,73.22,44975.0,71.6878,71.7563,71.6388,71.6878,44975.0
2024-07-18 13:35:00,73.22,73.26,73.16,73.23,44436.0,71.6878,71.7269,71.629,71.6976,44436.0
2024-07-18 13:40:00,73.23,73.32,73.16,73.26,80831.0,71.6976,71.7857,71.629,71.7269,80831.0
2024-07-18 13:45:00,73.26,73.29,73.21,73.28,44795.0,71.7269,71.7563,71.678,71.7465,44795.0
2024-07-18 13:50:00,73.28,73.28,73.15,73.22,46087.0,71.7465,71.7465,71.6192,71.6878,46087.0
2024-07-18 13:55:00,73.22,73.31,73.18,73.27,54413.0,71.6878,71.7759,71.6486,71.7367,54413.0
2024-07-18 14:00:00,73.27,73.28,73.08,73.11,67715.0,71.7367,71.7465,71.5507,71.5801,67715.0
2024-07-18 14:05:00,73.1,73.13,73.03,73.03,28143.0,71.5703,71.5997,71.5017,71.5017,28143.0
2024-07-18 14:10:00,73.03,73.03,72.95,72.96,45461.0,71.5017,71.5017,71.4234,71.4332,45461.0
2024-07-18 14:15:00,72.96,73.0,72.93,73.0,73215.0,71.4332,71.4724,71.4038,71.4724,73215.0
2024-07-18 14:20:00,72.99,73.04,72.94,72.95,38972.0,71.4626,71.5115,71.4136,71.4234,38972.0
2024-07-18 14:25:00,72.96,72.97,72.9,72.91,50170.0,71.4332,71.443,71.3745,71.3843,50170.0
2024-07-18 14:30:00,72.92,72.94,72.87,72.87,47092.0,71.394,71.4136,71.3451,71.3451,47092.0
2024-07-18 14:35:00,72.87,72.93,72.79,72.9,92511.0,71.3451,71.4038,71.2668,71.3745,92511.0
2024-07-18 14:40:00,72.9,73.0,72.87,72.87,48513.0,71.3745,71.4724,71.3451,71.3451,48513.0
2024-07-18 14:45:00,72.86,72.98,72.86,72.91,52624.0,71.3353,71.4528,71.3353,71.3843,52624.0
2024-07-18 14:50:00,72.91,72.94,72.86,72.86,128787.0,71.3843,71.4136,71.3353,71.3353,128787.0
2024-07-18 14:55:00,72.86,73.01,72.86,72.99,59922.0,71.3353,71.4822,71.3353,71.4626,59922.0
2024-07-18 15:00:00,73.0,73.07,72.9,72.91,87478.0,71.4724,71.5409,71.3745,71.3843,87478.0
2024-07-18 15:05:00,72.91,72.94,72.85,72.87,48560.0,71.3843,71.4136,71.3255,71.3451,48560.0
2024-07-18 15:10:00,72.87,72.87,72.68,72.71,107083.0,71.3451,71.3451,71.1591,71.1884,107083.0
2024-07-18 15:15:00,72.72,72.76,72.65,72.66,88550.0,71.1982,71.2374,71.1297,71.1395,88550.0
2024-07-18 15:20:00,72.67,72.67,72.53,72.53,98687.0,71.1493,71.1493,71.0122,71.0122,98687.0
2024-07-18 15:25:00,72.53,72.6,72.51,72.51,128994.0,71.0122,71.0807,70.9926,70.9926,128994.0
2024-07-18 15:30:00,72.51,72.59,72.47,72.5,123305.0,70.9926,71.071,70.9535,70.9828,123305.0
2024-07-18 15:35:00,72.51,72.51,72.39,72.41,117204.0,70.9926,70.9926,70.8751,70.8947,117204.0
2024-07-18 15:40:00,72.41,72.52,72.39,72.45,145305.0,70.8947,71.0024,70.8751,70.9339,145305.0
2024-07-18 15:45:00,72.44,72.56,72.38,72.53,200481.0,70.9241,71.0416,70.8653,71.0122,200481.0
2024-07-18 15:50:00,72.52,72.53,72.4,72.41,225579.0,71.0024,71.0122,70.8849,70.8947,225579.0
2024-07-18 15:55:00,72.41,72.49,72.35,72.4,519184.0,70.8947,70.973,70.836,70.8849,519184.0
2024-07-19 09:30:00,72.3,72.38,71.95,72.14,613287.0,70.787,70.8653,70.4443,70.6304,613287.0
2024-07-19 09:35:00,72.1,72.34,71.97,72.31,119949.0,70.5912,70.8262,70.4639,70.7968,119949.0
2024-07-19 09:40:00,72.3,72.41,72.15,72.19,159803.0,70.787,70.8947,70.6402,70.6793,159803.0
2024-07-19 09:45:00,72.18,72.22,72.06,72.19,92753.0,70.6695,70.7087,70.552,70.6793,92753.0
2024-07-19 09:50:00,72.19,72.35,72.16,72.19,95631.0,70.6793,70.836,70.65,70.6793,95631.0
2024-07-19 09:55:00,72.19,72.33,72.19,72.25,71397.0,70.6793,70.8164,70.6793,70.7381,71397.0
2024-07-19 10:00:00,72.26,72.3,72.15,72.16,68547.0,70.7479,70.787,70.6402,70.65,68547.0
2024-07-19 10:05:00,72.15,72.26,72.12,72.22,107021.0,70.6402,70.7479,70.6108,70.7087,107021.0
2024-07-19 10:10:00,72.23,72.48,72.17,72.33,129461.0,70.7185,70.9633,70.6597,70.8164,129461.0
2024-07-19 10:15:00,72.34,72.44,72.31,72.33,98057.0,70.8262,70.9241,70.7968,70.8164,98057.0
2024-07-19 10:20:00,72.34,72.43,72.21,72.23,125753.0,70.8262,70.9143,70.6989,70.7185,125753.0
2024-07-19 10:25:00,72.23,72.4,72.13,72.2,180409.0,70.7185,70.8849,70.6206,70.6891,180409.0
2024-07-19 10:30:00,72.2,72.37,72.2,72.36,86725.0,70.6891,70.8556,70.6891,70.8458,86725.0
2024-07-19 10:35:00,72.37,72.66,72.34,72.64,78844.0,70.8556,71.1395,70.8262,71.1199,78844.0
2024-07-19 10:40:00,72.64,72.66,72.57,72.62,64622.0,71.1199,71.1395,71.0514,71.1003,64622.0
2024-07-19 10:45:00,72.62,72.66,72.56,72.6,51097.0,71.1003,71.1395,71.0416,71.0807,51097.0
2024-07-19 10:50:00,72.6,72.6,72.43,72.45,53673.0,71.0807,71.0807,70.9143,70.9339,53673.0
2024-07-19 10:55:00,72.45,72.5,72.44,72.47,32946.0,70.9339,70.9828,70.9241,70.9535,32946.0
2024-07-19 11:00:00,72.47,72.5,72.38,72.4,51941.0,70.9535,70.9828,70.8653,70.8849,51941.0
2024-07-19 11:05:00,72.39,72.4,72.25,72.25,70101.0,70.8751,70.8849,70.7381,70.7381,70101.0
2024-07-19 11:10:00,72.25,72.3,72.17,72.18,68773.0,70.7381,70.787,70.6597,70.6695,68773.0
2024-07-19 11:15:00,72.18,72.22,72.14,72.18,87426.0,70.6695,70.7087,70.6304,70.6695,87426.0
2024-07-19 11:20:00,72.19,72.26,72.14,72.26,61029.0,70.6793,70.7479,70.6304,70.7479,61029.0
2024-07-19 11:25:00,72.26,72.29,72.18,72.26,88631.0,70.7479,70.7772,70.6695,70.7479,88631.0
2024-07-19 11:30:00,72.26,72.27,72.14,72.18,95896.0,70.7479,70.7576,70.6304,70.6695,95896.0
2024-07-19 11:35:00,72.19,72.25,72.12,72.22,82906.0,70.6793,70.7381,70.6108,70.7087,82906.0
2024-07-19 11:40:00,72.23,72.31,72.08,72.1,70917.0,70.7185,70.7968,70.5716,70.5912,70917.0
2024-07-19 11:45:00,72.11,72.18,72.09,72.17,45240.0,70.601,70.6695,70.5814,70.6597,45240.0
2024-07-19 11:50:00,72.17,72.17,72.02,72.03,90029.0,70.6597,70.6597,70.5129,70.5227,90029.0
2024-07-19 11:55:00,72.04,72.14,72.03,72.12,122809.0,70.5325,70.6304,70.5227,70.6108,122809.0
2024-07-19 12:00:00,72.12,72.16,72.09,72.12,65502.0,70.6108,70.65,70.5814,70.6108,65502.0
2024-07-19 12:05:00,72.12,72.22,72.1,72.21,47985.0,70.6108,70.7087,70.5912,70.6989,47985.0
2024-07-19 12:10:00,72.22,72.25,72.1,72.13,47111.0,70.7087,70.7381,70.5912,70.6206,47111.0
2024-07-19 12:15:00,72.14,72.18,72.09,72.09,44903.0,70.6304,70.6695,70.5814,70.5814,44903.0
2024-07-19 12:20:00,72.1,72.1,71.99,72.03,90237.0,70.5912,70.5912,70.4835,70.5227,90237.0
2024-07-19 12:25:00,72.03,72.03,71.88,71.96,112065.0,70.5227,70.5227,70.3758,70.4541,112065.0
2024-07-19 12:30:00,71.97,71.98,71.92,71.96,60470.0,70.4639,70.4737,70.415,70.4541,60470.0
2024-07-19 12:35:00,71.96,71.99,71.9,71.95,40471.0,70.4541,70.4835,70.3954,70.4443,40471.0
2024-07-19 12:40:00,71.96,71.99,71.87,71.9,59577.0,70.4541,70.4835,70.366,70.3954,59577.0
2024-07-19 12:45:00,71.9,71.94,71.85,71.86,80689.0,70.3954,70.4346,70.3464,70.3562,80689.0
2024-07-19 12:50:00,71.86,71.94,71.85,71.92,50935.0,70.3562,70.4346,70.3464,70.415,50935.0
2024-07-19 12:55:00,71.92,72.03,71.92,71.98,213847.0,70.415,70.5227,70.415,70.4737,213847.0
2024-07-19 13:00:00,71.98,72.06,71.97,72.05,77022.0,70.4737,70.552,70.4639,70.5423,77022.0
2024-07-19 13:05:00,72.05,72.09,72.03,72.04,84580.0,70.5423,70.5814,70.5227,70.5325,84580.0
2024-07-19 13:10:00,72.05,72.08,72.02,72.08,68101.0,70.5423,70.5716,70.5129,70.5716,68101.0
2024-07-19 13:15:00,72.08,72.13,72.07,72.1,72668.0,70.5716,70.6206,70.5618,70.5912,72668.0
2024-07-19 13:20:00,72.11,72.18,72.06,72.18,56970.0,70.601,70.6695,70.552,70.6695,56970.0
2024-07-19 13:25:00,72.18,72.28,72.17,72.18,72543.0,70.6695,70.7674,70.6597,70.6695,72543.0
2024-07-19 13:30:00,72.17,72.17,72.07,72.11,42159.0,70.6597,70.6597,70.5618,70.601,42159.0
2024-07-19 13:35:00,72.11,72.26,72.11,72.26,42358.0,70.601,70.7479,70.601,70.7479,42358.0
2024-07-19 13:40:00,72.26,72.27,72.21,72.23,57046.0,70.7479,70.7576,70.6989,70.7185,57046.0
2024-07-19 13:45:00,72.23,72.33,72.23,72.33,62331.0,70.7185,70.8164,70.7185,70.8164,62331.0
2024-07-19 13:50:00,72.33,72.36,72.32,72.36,51530.0,70.8164,70.8458,70.8066,70.8458,51530.0
2024-07-19 13:55:00,72.36,72.4,72.35,72.39,40794.0,70.8458,70.8849,70.836,70.8751,40794.0
2024-07-19 14:00:00,72.39,72.46,72.38,72.43,52863.0,70.8751,70.9437,70.8653,70.9143,52863.0
2024-07-19 14:05:00,72.44,72.45,72.36,72.37,52326.0,70.9241,70.9339,70.8458,70.8556,52326.0
2024-07-19 14:10:00,72.36,72.4,72.31,72.33,45727.0,70.8458,70.8849,70.7968,70.8164,45727.0
2024-07-19 14:15:00,72.31,72.37,72.31,72.35,31026.0,70.7968,70.8556,70.7968,70.836,31026.0
2024-07-19 14:20:00,72.35,72.37,72.33,72.34,43456.0,70.836,70.8556,70.8164,70.8262,43456.0
2024-07-19 14:25:00,72.34,72.37,72.33,72.36,31195.0,70.8262,70.8556,70.8164,70.8458,31195.0
2024-07-19 14:30:00,72.36,72.37,72.33,72.35,49001.0,70.8458,70.8556,70.8164,70.836,49001.0
2024-07-19 14:35:00,72.34,72.47,72.32,72.38,100185.0,70.8262,70.9535,70.8066,70.8653,100185.0
2024-07-19 14:40:00,72.38,72.5,72.33,72.34,104253.0,70.8653,70.9828,70.8164,70.8262,104253.0
2024-07-19 14:45:00,72.33,72.46,72.32,72.45,66952.0,70.8164,70.9437,70.8066,70.9339,66952.0
2024-07-19 14:50:00,72.44,72.53,72.42,72.53,77329.0,70.9241,71.0122,70.9045,71.0122,77329.0
2024-07-19 14:55:00,72.53,72.64,72.53,72.59,104017.0,71.0122,71.1199,71.0122,71.071,104017.0
2024-07-19 15:00:00,72.6,72.72,72.53,72.67,85841.0,71.0807,71.1982,71.0122,71.1493,85841.0
2024-07-19 15:05:00,72.67,72.67,72.58,72.64,268045.0,71.1493,71.1493,71.0612,71.1199,268045.0
2024-07-19 15:10:00,72.64,72.73,72.64,72.66,66361.0,71.1199,71.208,71.1199,71.1395,66361.0
2024-07-19 15:15:00,72.66,72.69,72.61,72.66,77250.0,71.1395,71.1689,71.0905,71.1395,77250.0
2024-07-19 15:20:00,72.66,72.67,72.6,72.61,62060.0,71.1395,71.1493,71.0807,71.0905,62060.0
2024-07-19 15:25:00,72.61,72.61,72.52,72.54,103762.0,71.0905,71.0905,71.0024,71.022,103762.0
2024-07-19 15:30:00,72.54,72.59,72.48,72.53,169385.0,71.022,71.071,70.9633,71.0122,169385.0
2024-07-19 15:35:00,72.53,72.58,72.48,72.48,86056.0,71.0122,71.0612,70.9633,70.9633,86056.0
2024-07-19 15:40:00,72.48,72.59,72.48,72.59,105521.0,70.9633,71.071,70.9633,71.071,105521.0
2024-07-19 15:45:00,72.59,72.75,72.58,72.73,136388.0,71.071,71.2276,71.0612,71.208,136388.0
2024-07-19 15:50:00,72.72,72.82,72.71,72.72,240229.0,71.1982,71.2961,71.1884,71.1982,240229.0
2024-07-19 15:55:00,72.72,72.77,72.61,72.72,637006.0,71.1982,71.2472,71.0905,71.1982,637006.0
2024-07-22 09:30:00,73.12,73.37,73.07,73.35,355230.0,71.5899,71.8346,71.5409,71.815,355230.0
2024-07-22 09:35:00,73.35,73.5,73.26,73.37,178758.0,71.815,71.9619,71.7269,71.8346,178758.0
2024-07-22 09:40:00,73.38,73.55,73.38,73.47,231741.0,71.8444,72.0109,71.8444,71.9325,231741.0
2024-07-22 09:45:00,73.47,73.6,73.38,73.51,368623.0,71.9325,72.0598,71.8444,71.9717,368623.0
2024-07-22 09:50:00,73.52,73.72,73.48,73.64,276775.0,71.9815,72.1773,71.9423,72.099,276775.0
2024-07-22 09:55:00,73.65,73.75,73.57,73.66,254202.0,72.1088,72.2067,72.0304,72.1186,254202.0
2024-07-22 10:00:00,73.66,73.8,73.57,73.58,194250.0,72.1186,72.2556,72.0304,72.0402,194250.0
2024-07-22 10:05:00,73.59,73.72,73.48,73.69,188288.0,72.05,72.1773,71.9423,72.1479,188288.0
2024-07-22 10:10:00,73.7,73.83,73.66,73.78,186819.0,72.1577,72.285,72.1186,72.236,186819.0
2024-07-22 10:15:00,73.77,74.02,73.72,73.99,249239.0,72.2263,72.471,72.1773,72.4417,249239.0
2024-07-22 10:20:00,74.0,74.31,73.99,74.31,380196.0,72.4514,72.755,72.4417,72.755,380196.0
2024-07-22 10:25:00,74.3,74.37,74.21,74.26,150364.0,72.7452,72.8137,72.6571,72.706,150364.0
2024-07-22 10:30:00,74.25,74.36,74.19,74.34,253935.0,72.6962,72.8039,72.6375,72.7843,253935.0
2024-07-22 10:35:00,74.34,74.39,74.3,74.37,176717.0,72.7843,72.8333,72.7452,72.8137,176717.0
2024-07-22 10:40:00,74.37,74.43,74.3,74.42,179947.0,72.8137,72.8724,72.7452,72.8627,179947.0
2024-07-22 10:45:00,74.42,74.43,74.34,74.41,133062.0,72.8627,72.8724,72.7843,72.8529,133062.0
2024-07-22 10:50:00,74.41,74.41,74.28,74.28,149250.0,72.8529,72.8529,72.7256,72.7256,149250.0
2024-07-22 10:55:00,74.28,74.41,74.24,74.36,201231.0,72.7256,72.8529,72.6864,72.8039,201231.0
2024-07-22 11:00:00,74.37,74.51,74.36,74.42,214102.0,72.8137,72.9508,72.8039,72.8627,214102.0
2024-07-22 11:05:00,74.42,74.59,74.35,74.35,240199.0,72.8627,73.0291,72.7941,72.7941,240199.0
2024-07-22 11:10:00,74.36,74.57,74.35,74.55,149803.0,72.8039,73.0095,72.7941,72.9899,149803.0
2024-07-22 11:15:00,74.54,74.55,74.32,74.33,111230.0,72.9801,72.9899,72.7647,72.7745,111230.0
2024-07-22 11:20:00,74.31,74.41,74.12,74.16,207705.0,72.755,72.8529,72.5689,72.6081,207705.0
2024-07-22 11:25:00,74.17,74.29,74.14,74.23,151767.0,72.6179,72.7354,72.5885,72.6766,151767.0
2024-07-22 11:30:00,74.23,74.24,74.0,74.07,140438.0,72.6766,72.6864,72.4514,72.52,140438.0
2024-07-22 11:35:00,74.08,74.13,74.06,74.12,147829.0,72.5298,72.5787,72.5102,72.5689,147829.0
2024-07-22 11:40:00,74.12,74.33,74.11,74.33,106602.0,72.5689,72.7745,72.5591,72.7745,106602.0
2024-07-22 11:45:00,74.33,74.42,74.28,74.38,70227.0,72.7745,72.8627,72.7256,72.8235,70227.0
2024-07-22 11:50:00,74.38,74.48,74.32,74.48,92497.0,72.8235,72.9214,72.7647,72.9214,92497.0
2024-07-22 11:55:00,74.48,74.5,74.42,74.47,79294.0,72.9214,72.941,72.8627,72.9116,79294.0
2024-07-22 12:00:00,74.45,74.5,74.37,74.4,87223.0,72.892,72.941,72.8137,72.8431,87223.0
2024-07-22 12:05:00,74.41,74.51,74.4,74.5,103621.0,72.8529,72.9508,72.8431,72.941,103621.0
2024-07-22 12:10:00,74.5,74.53,74.45,74.47,75356.0,72.941,72.9704,72.892,72.9116,75356.0
2024-07-22 12:15:00,74.46,74.55,74.46,74.53,94583.0,72.9018,72.9899,72.9018,72.9704,94583.0
2024-07-22 12:20:00,74.53,74.54,74.45,74.5,82814.0,72.9704,72.9801,72.892,72.941,82814.0
2024-07-22 12:25:00,74.5,74.52,74.44,74.45,81944.0,72.941,72.9606,72.8822,72.892,81944.0
2024-07-22 12:30:00,74.45,74.7,74.45,74.69,221112.0,72.892,73.1368,72.892,73.127,221112.0
2024-07-22 12:35:00,74.7,74.83,74.69,74.8,214158.0,73.1368,73.2641,73.127,73.2347,214158.0
2024-07-22 12:40:00,74.79,74.84,74.69,74.84,129664.0,73.2249,73.2739,73.127,73.2739,129664.0
2024-07-22 12:45:00,74.83,74.87,74.77,74.86,101886.0,73.2641,73.3032,73.2053,73.2934,101886.0
2024-07-22 12:50:00,74.86,74.95,74.78,74.9,142730.0,73.2934,73.3816,73.2151,73.3326,142730.0
2024-07-22 12:55:00,74.9,75.02,74.9,75.0,287216.0,73.3326,73.4501,73.3326,73.4305,287216.0
2024-07-22 13:00:00,74.99,75.02,74.85,74.97,119399.0,73.4207,73.4501,73.2837,73.4011,119399.0
2024-07-22 13:05:00,74.98,75.02,74.94,75.0,91734.0,73.4109,73.4501,73.3718,73.4305,91734.0
2024-07-22 13:10:00,75.0,75.07,74.96,75.07,166441.0,73.4305,73.4991,73.3914,73.4991,166441.0
2024-07-22 13:15:00,75.06,75.22,75.06,75.21,141639.0,73.4893,73.6459,73.4893,73.6361,141639.0
2024-07-22 13:20:00,75.2,75.34,75.15,75.26,203807.0,73.6263,73.7634,73.5774,73.6851,203807.0
2024-07-22 13:25:00,75.27,75.29,75.19,75.2,122964.0,73.6949,73.7145,73.6165,73.6263,122964.0
2024-07-22 13:30:00,75.2,75.26,75.12,75.14,116716.0,73.6263,73.6851,73.548,73.5676,116716.0
2024-07-22 13:35:00,75.13,75.19,75.07,75.14,78062.0,73.5578,73.6165,73.4991,73.5676,78062.0
2024-07-22 13:40:00,75.14,75.14,74.95,75.01,103054.0,73.5676,73.5676,73.3816,73.4403,103054.0
2024-07-22 13:45:00,75.01,75.17,75.0,75.13,95315.0,73.4403,73.597,73.4305,73.5578,95315.0
2024-07-22 13:50:00,75.12,75.13,75.04,75.1,85210.0,73.548,73.5578,73.4697,73.5284,85210.0
2024-07-22 13:55:00,75.11,75.12,74.88,75.01,120819.0,73.5382,73.548,73.313,73.4403,120819.0
2024-07-22 14:00:00,75.02,75.1,74.92,74.98,109428.0,73.4501,73.5284,73.3522,73.4109,109428.0
2024-07-22 14:05:00,74.98,75.06,74.94,75.06,86158.0,73.4109,73.4893,73.3718,73.4893,86158.0
2024-07-22 14:10:00,75.05,75.07,74.96,75.04,93307.0,73.4795,73.4991,73.3914,73.4697,93307.0
2024-07-22 14:15:00,75.03,75.12,75.03,75.12,72070.0,73.4599,73.548,73.4599,73.548,72070.0
2024-07-22 14:20:00,75.11,75.22,75.11,75.17,102694.0,73.5382,73.6459,73.5382,73.597,102694.0
2024-07-22 14:25:00,75.17,75.17,75.03,75.11,117195.0,73.597,73.597,73.4599,73.5382,117195.0
2024-07-22 14:30:00,75.11,75.19,75.07,75.17,86357.0,73.5382,73.6165,73.4991,73.597,86357.0
2024-07-22 14:35:00,75.17,75.21,75.14,75.16,91399.0,73.597,73.6361,73.5676,73.5872,91399.0
2024-07-22 14:40:00,75.16,75.2,75.1,75.19,72380.0,73.5872,73.6263,73.5284,73.6165,72380.0
2024-07-22 14:45:00,75.19,75.2,75.09,75.09,69040.0,73.6165,73.6263,73.5186,73.5186,69040.0
2024-07-22 14:50:00,75.09,75.14,75.08,75.09,80246.0,73.5186,73.5676,73.5088,73.5186,80246.0
2024-07-22 14:55:00,75.09,75.12,75.03,75.07,92241.0,73.5186,73.548,73.4599,73.4991,92241.0
2024-07-22 15:00:00,75.06,75.08,74.97,75.01,139444.0,73.4893,73.5088,73.4011,73.4403,139444.0
2024-07-22 15:05:00,75.01,75.04,75.0,75.02,109120.0,73.4403,73.4697,73.4305,73.4501,109120.0
2024-07-22 15:10:00,75.02,75.03,74.98,74.99,97944.0,73.4501,73.4599,73.4109,73.4207,97944.0
2024-07-22 15:15:00,74.99,75.02,74.95,75.0,107811.0,73.4207,73.4501,73.3816,73.4305,107811.0
2024-07-22 15:20:00,75.0,75.07,74.99,75.05,119052.0,73.4305,73.4991,73.4207,73.4795,119052.0
2024-07-22 15:25:00,75.06,75.18,75.05,75.08,136225.0,73.4893,73.6068,73.4795,73.5088,136225.0
2024-07-22 15:30:00,75.09,75.15,75.08,75.11,117800.0,73.5186,73.5774,73.5088,73.5382,117800.0
2024-07-22 15:35:00,75.11,75.15,75.08,75.08,143886.0,73.5382,73.5774,73.5088,73.5088,143886.0
2024-07-22 15:40:00,75.09,75.12,74.97,74.99,130163.0,73.5186,73.548,73.4011,73.4207,130163.0
2024-07-22 15:45:00,74.98,75.04,74.95,75.03,190633.0,73.4109,73.4697,73.3816,73.4599,190633.0
2024-07-22 15:50:00,75.02,75.07,74.94,74.97,250643.0,73.4501,73.4991,73.3718,73.4011,250643.0
2024-07-22 15:55:00,74.97,74.98,74.81,74.86,769470.0,73.4011,73.4109,73.2445,73.2934,769470.0
2024-07-23 09:30:00,74.63,75.04,74.63,74.98,347282.0,73.0683,73.4697,73.0683,73.4109,347282.0
2024-07-23 09:35:00,74.96,75.0,74.71,74.89,132704.0,73.3914,73.4305,73.1466,73.3228,132704.0
2024-07-23 09:40:00,74.89,74.9,74.53,74.54,143534.0,73.3228,73.3326,72.9704,72.9801,143534.0
2024-07-23 09:45:00,74.52,74.68,74.49,74.62,102610.0,72.9606,73.1172,72.9312,73.0585,102610.0
2024-07-23 09:50:00,74.62,74.71,74.49,74.57,92195.0,73.0585,73.1466,72.9312,73.0095,92195.0
2024-07-23 09:55:00,74.56,74.61,74.37,74.42,138683.0,72.9997,73.0487,72.8137,72.8627,138683.0
2024-07-23 10:00:00,74.4,74.57,74.35,74.5,91767.0,72.8431,73.0095,72.7941,72.941,91767.0
2024-07-23 10:05:00,74.5,74.63,74.49,74.53,98488.0,72.941,73.0683,72.9312,72.9704,98488.0
2024-07-23 10:10:00,74.54,74.77,74.47,74.76,100041.0,72.9801,73.2053,72.9116,73.1955,100041.0
2024-07-23 10:15:00,74.75,74.82,74.62,74.63,156620.0,73.1858,73.2543,73.0585,73.0683,156620.0
2024-07-23 10:20:00,74.62,74.63,74.49,74.53,81944.0,73.0585,73.0683,72.9312,72.9704,81944.0
2024-07-23 10:25:00,74.53,74.54,74.37,74.39,98291.0,72.9704,72.9801,72.8137,72.8333,98291.0
2024-07-23 10:30:00,74.39,74.62,74.38,74.6,82114.0,72.8333,73.0585,72.8235,73.0389,82114.0
2024-07-23 10:35:00,74.59,74.65,74.54,74.63,100054.0,73.0291,73.0878,72.9801,73.0683,100054.0
2024-07-23 10:40:00,74.63,74.63,74.52,74.59,48746.0,73.0683,73.0683,72.9606,73.0291,48746.0
2024-07-23 10:45:00,74.59,74.61,74.42,74.43,56751.0,73.0291,73.0487,72.8627,72.8724,56751.0
2024-07-23 10:50:00,74.43,74.44,74.22,74.26,99776.0,72.8724,72.8822,72.6668,72.706,99776.0
2024-07-23 10:55:00,74.27,74.33,74.24,74.25,56158.0,72.7158,72.7745,72.6864,72.6962,56158.0
2024-07-23 11:00:00,74.25,74.28,74.17,74.2,72558.0,72.6962,72.7256,72.6179,72.6473,72558.0
2024-07-23 11:05:00,74.2,74.21,74.03,74.1,127241.0,72.6473,72.6571,72.4808,72.5494,127241.0
2024-07-23 11:10:00,74.1,74.13,73.99,74.04,142670.0,72.5494,72.5787,72.4417,72.4906,142670.0
2024-07-23 11:15:00,74.05,74.14,73.95,74.0,427450.0,72.5004,72.5885,72.4025,72.4514,427450.0
2024-07-23 11:20:00,74.0,74.02,73.9,73.96,155349.0,72.4514,72.471,72.3535,72.4123,155349.0
2024-07-23 11:25:00,73.97,74.03,73.86,74.02,110370.0,72.4221,72.4808,72.3144,72.471,110370.0
2024-07-23 11:30:00,74.02,74.07,73.87,73.91,99185.0,72.471,72.52,72.3242,72.3633,99185.0
2024-07-23 11:35:00,73.92,73.98,73.81,73.94,116493.0,72.3731,72.4319,72.2654,72.3927,116493.0
2024-07-23 11:40:00,73.95,74.04,73.94,73.97,53866.0,72.4025,72.4906,72.3927,72.4221,53866.0
2024-07-23 11:45:00,73.98,73.98,73.88,73.9,58647.0,72.4319,72.4319,72.334,72.3535,58647.0
2024-07-23 11:50:00,73.9,73.9,73.81,73.83,85999.0,72.3535,72.3535,72.2654,72.285,85999.0
2024-07-23 11:55:00,73.82,73.93,73.82,73.91,64055.0,72.2752,72.3829,72.2752,72.3633,64055.0
2024-07-23 12:00:00,73.91,74.04,73.9,74.04,115334.0,72.3633,72.4906,72.3535,72.4906,115334.0
2024-07-23 12:05:00,74.03,74.04,73.92,73.95,84616.0,72.4808,72.4906,72.3731,72.4025,84616.0
2024-07-23 12:10:00,73.95,73.96,73.88,73.92,39393.0,72.4025,72.4123,72.334,72.3731,39393.0
2024-07-23 12:15:00,73.92,74.09,73.9,73.98,49416.0,72.3731,72.5396,72.3535,72.4319,49416.0
2024-07-23 12:20:00,73.99,74.03,73.88,73.88,88759.0,72.4417,72.4808,72.334,72.334,88759.0
2024-07-23 12:25:00,73.87,73.87,73.81,73.84,75354.0,72.3242,72.3242,72.2654,72.2948,75354.0
2024-07-23 12:30:00,73.84,73.84,73.64,73.69,131927.0,72.2948,72.2948,72.099,72.1479,131927.0
2024-07-23 12:35:00,73.68,73.79,73.65,73.76,72022.0,72.1381,72.2458,72.1088,72.2165,72022.0
2024-07-23 12:40:00,73.77,73.81,73.74,73.81,51889.0,72.2263,72.2654,72.1969,72.2654,51889.0
2024-07-23 12:45:00,73.8,73.8,73.72,73.72,73695.0,72.2556,72.2556,72.1773,72.1773,73695.0
2024-07-23 12:50:00,73.73,73.77,73.7,73.76,48231.0,72.1871,72.2263,72.1577,72.2165,48231.0
2024-07-23 12:55:00,73.76,73.85,73.75,73.82,49405.0,72.2165,72.3046,72.2067,72.2752,49405.0
2024-07-23 13:00:00,73.83,73.84,73.72,73.78,55866.0,72.285,72.2948,72.1773,72.236,55866.0
2024-07-23 13:05:00,73.78,73.8,73.72,73.72,78172.0,72.236,72.2556,72.1773,72.1773,78172.0
2024-07-23 13:10:00,73.73,73.78,73.68,73.7,56603.0,72.1871,72.236,72.1381,72.1577,56603.0
2024-07-23 13:15:00,73.7,73.72,73.64,73.7,65649.0,72.1577,72.1773,72.099,72.1577,65649.0
2024-07-23 13:20:00,73.7,73.77,73.69,73.7,41629.0,72.1577,72.2263,72.1479,72.1577,41629.0
2024-07-23 13:25:00,73.7,73.71,73.66,73.67,27491.0,72.1577,72.1675,72.1186,72.1284,27491.0
2024-07-23 13:30:00,73.66,73.66,73.57,73.61,71781.0,72.1186,72.1186,72.0304,72.0696,71781.0
2024-07-23 13:35:00,73.6,73.63,73.56,73.6,43770.0,72.0598,72.0892,72.0207,72.0598,43770.0
2024-07-23 13:40:00,73.6,73.73,73.59,73.72,49112.0,72.0598,72.1871,72.05,72.1773,49112.0
2024-07-23 13:45:00,73.73,73.84,73.71,73.81,54140.0,72.1871,72.2948,72.1675,72.2654,54140.0
2024-07-23 13:50:00,73.81,73.86,73.8,73.82,36435.0,72.2654,72.3144,72.2556,72.2752,36435.0
2024-07-23 13:55:00,73.83,73.87,73.82,73.86,20998.0,72.285,72.3242,72.2752,72.3144,20998.0
2024-07-23 14:00:00,73.86,74.0,73.86,73.96,69427.0,72.3144,72.4514,72.3144,72.4123,69427.0
2024-07-23 14:05:00,73.96,73.99,73.92,73.96,39812.0,72.4123,72.4417,72.3731,72.4123,39812.0
2024-07-23 14:10:00,73.97,73.97,73.92,73.94,35138.0,72.4221,72.4221,72.3731,72.3927,35138.0
2024-07-23 14:15:00,73.93,74.0,73.93,73.98,39721.0,72.3829,72.4514,72.3829,72.4319,39721.0
2024-07-23 14:20:00,73.97,73.99,73.9,73.96,42178.0,72.4221,72.4417,72.3535,72.4123,42178.0
2024-07-23 14:25:00,73.96,73.97,73.91,73.97,43452.0,72.4123,72.4221,72.3633,72.4221,43452.0
2024-07-23 14:30:00,73.97,74.01,73.91,73.93,57535.0,72.4221,72.4612,72.3633,72.3829,57535.0
2024-07-23 14:35:00,73.94,73.97,73.91,73.95,29914.0,72.3927,72.4221,72.3633,72.4025,29914.0
2024-07-23 14:40:00,73.95,73.95,73.9,73.92,61149.0,72.4025,72.4025,72.3535,72.3731,61149.0
2024-07-23 14:45:00,73.92,73.98,73.88,73.88,48374.0,72.3731,72.4319,72.334,72.334,48374.0
2024-07-23 14:50:00,73.89,73.94,73.76,73.79,79438.0,72.3437,72.3927,72.2165,72.2458,79438.0
2024-07-23 14:55:00,73.8,73.84,73.79,73.83,47677.0,72.2556,72.2948,72.2458,72.285,47677.0
2024-07-23 15:00:00,73.82,73.82,73.75,73.76,56702.0,72.2752,72.2752,72.2067,72.2165,56702.0
2024-07-23 15:05:00,73.77,73.81,73.76,73.8,39408.0,72.2263,72.2654,72.2165,72.2556,39408.0
2024-07-23 15:10:00,73.8,73.81,73.75,73.76,47636.0,72.2556,72.2654,72.2067,72.2165,47636.0
2024-07-23 15:15:00,73.75,73.75,73.68,73.71,72705.0,72.2067,72.2067,72.1381,72.1675,72705.0
2024-07-23 15:20:00,73.72,73.73,73.69,73.72,48754.0,72.1773,72.1871,72.1479,72.1773,48754.0
2024-07-23 15:25:00,73.72,73.73,73.68,73.69,58371.0,72.1773,72.1871,72.1381,72.1479,58371.0
2024-07-23 15:30:00,73.68,73.69,73.59,73.62,156705.0,72.1381,72.1479,72.05,72.0794,156705.0
2024-07-23 15:35:00,73.62,73.62,73.52,73.52,154295.0,72.0794,72.0794,71.9815,71.9815,154295.0
2024-07-23 15:40:00,73.52,73.55,73.45,73.49,166295.0,71.9815,72.0109,71.913,71.9521,166295.0
2024-07-23 15:45:00,73.5,73.55,73.45,73.52,143671.0,71.9619,72.0109,71.913,71.9815,143671.0
2024-07-23 15:50:00,73.52,73.56,73.36,73.36,226490.0,71.9815,72.0207,71.8248,71.8248,226490.0
2024-07-23 15:55:00,73.37,73.42,73.24,73.42,625449.0,71.8346,71.8836,71.7073,71.8836,625449.0
2024-07-24 09:30:00,73.25,73.39,72.5,72.88,564637.0,71.7171,71.8542,70.9828,71.3549,564637.0
2024-07-24 09:35:00,72.88,72.98,72.78,72.85,149273.0,71.3549,71.4528,71.257,71.3255,149273.0
2024-07-24 09:40:00,72.85,72.9,72.66,72.8,136291.0,71.3255,71.3745,71.1395,71.2766,136291.0
2024-07-24 09:45:00,72.82,72.91,72.46,72.46,206609.0,71.2961,71.3843,70.9437,70.9437,206609.0
2024-07-24 09:50:00,72.47,72.5,72.23,72.28,251608.0,70.9535,70.9828,70.7185,70.7674,251608.0
2024-07-24 09:55:00,72.27,72.36,72.24,72.28,174232.0,70.7576,70.8458,70.7283,70.7674,174232.0
2024-07-24 10:00:00,72.28,72.67,72.25,72.64,192343.0,70.7674,71.1493,70.7381,71.1199,192343.0
2024-07-24 10:05:00,72.64,72.79,72.62,72.73,175802.0,71.1199,71.2668,71.1003,71.208,175802.0
2024-07-24 10:10:00,72.73,72.75,72.52,72.57,143450.0,71.208,71.2276,71.0024,71.0514,143450.0
2024-07-24 10:15:00,72.56,72.7,72.55,72.66,107634.0,71.0416,71.1787,71.0318,71.1395,107634.0
2024-07-24 10:20:00,72.66,72.76,72.61,72.61,148528.0,71.1395,71.2374,71.0905,71.0905,148528.0
2024-07-24 10:25:00,72.61,72.64,72.46,72.52,143850.0,71.0905,71.1199,70.9437,71.0024,143850.0
2024-07-24 10:30:00,72.52,72.57,72.35,72.37,169000.0,71.0024,71.0514,70.836,70.8556,169000.0
2024-07-24 10:35:00,72.37,72.52,72.36,72.5,117439.0,70.8556,71.0024,70.8458,70.9828,117439.0
2024-07-24 10:40:00,72.5,72.54,72.43,72.43,100665.0,70.9828,71.022,70.9143,70.9143,100665.0
2024-07-24 10:45:00,72.44,72.57,72.43,72.53,132383.0,70.9241,71.0514,70.9143,71.0122,132383.0
2024-07-24 10:50:00,72.53,72.53,72.42,72.42,160024.0,71.0122,71.0122,70.9045,70.9045,160024.0
2024-07-24 10:55:00,72.42,72.45,72.27,72.28,143434.0,70.9045,70.9339,70.7576,70.7674,143434.0
2024-07-24 11:00:00,72.28,72.29,72.17,72.27,195323.0,70.7674,70.7772,70.6597,70.7576,195323.0
2024-07-24 11:05:00,72.27,72.4,72.22,72.38,196678.0,70.7576,70.8849,70.7087,70.8653,196678.0
2024-07-24 11:10:00,72.38,72.39,72.26,72.32,113650.0,70.8653,70.8751,70.7479,70.8066,113650.0
2024-07-24 11:15:00,72.33,72.43,72.32,72.34,140345.0,70.8164,70.9143,70.8066,70.8262,140345.0
2024-07-24 11:20:00,72.34,72.37,72.31,72.34,82772.0,70.8262,70.8556,70.7968,70.8262,82772.0
2024-07-24 11:25:00,72.34,72.37,72.16,72.19,225257.0,70.8262,70.8556,70.65,70.6793,225257.0
2024-07-24 11:30:00,72.17,72.19,72.08,72.13,210500.0,70.6597,70.6793,70.5716,70.6206,210500.0
2024-07-24 11:35:00,72.13,72.13,71.87,71.88,309618.0,70.6206,70.6206,70.366,70.3758,309618.0
2024-07-24 11:40:00,71.88,71.95,71.85,71.89,161448.0,70.3758,70.4443,70.3464,70.3856,161448.0
2024-07-24 11:45:00,71.89,71.91,71.8,71.8,124576.0,70.3856,70.4052,70.2975,70.2975,124576.0
2024-07-24 11:50:00,71.8,71.89,71.77,71.78,179472.0,70.2975,70.3856,70.2681,70.2779,179472.0
2024-07-24 11:55:00,71.78,71.94,71.74,71.89,137485.0,70.2779,70.4346,70.2387,70.3856,137485.0
2024-07-24 12:00:00,71.9,71.95,71.83,71.84,90283.0,70.3954,70.4443,70.3269,70.3366,90283.0
2024-07-24 12:05:00,71.85,71.87,71.64,71.72,154049.0,70.3464,70.366,70.1408,70.2192,154049.0
2024-07-24 12:10:00,71.72,71.73,71.64,71.7,104811.0,70.2192,70.2289,70.1408,70.1996,104811.0
2024-07-24 12:15:00,71.7,71.74,71.66,71.67,105014.0,70.1996,70.2387,70.1604,70.1702,105014.0
2024-07-24 12:20:00,71.67,71.75,71.66,71.69,91012.0,70.1702,70.2485,70.1604,70.1898,91012.0
2024-07-24 12:25:00,71.69,71.7,71.59,71.6,164401.0,70.1898,70.1996,70.0919,70.1017,164401.0
2024-07-24 12:30:00,71.59,71.64,71.53,71.53,163925.0,70.0919,70.1408,70.0331,70.0331,163925.0
2024-07-24 12:35:00,71.53,71.61,71.48,71.59,183584.0,70.0331,70.1115,69.9842,70.0919,183584.0
2024-07-24 12:40:00,71.59,71.65,71.58,71.63,101248.0,70.0919,70.1506,70.0821,70.131,101248.0
2024-07-24 12:45:00,71.62,71.69,71.56,71.56,99447.0,70.1213,70.1898,70.0625,70.0625,99447.0
2024-07-24 12:50:00,71.56,71.58,71.49,71.49,107860.0,70.0625,70.0821,69.994,69.994,107860.0
2024-07-24 12:55:00,71.5,71.5,71.37,71.42,145469.0,70.0038,70.0038,69.8765,69.9254,145469.0
2024-07-24 13:00:00,71.42,71.59,71.42,71.55,131797.0,69.9254,70.0919,69.9254,70.0527,131797.0
2024-07-24 13:05:00,71.55,71.62,71.54,71.62,117368.0,70.0527,70.1213,70.0429,70.1213,117368.0
2024-07-24 13:10:00,71.62,71.62,71.48,71.54,253748.0,70.1213,70.1213,69.9842,70.0429,253748.0
2024-07-24 13:15:00,71.55,71.61,71.5,71.52,110027.0,70.0527,70.1115,70.0038,70.0233,110027.0
2024-07-24 13:20:00,71.52,71.55,71.5,71.52,77244.0,70.0233,70.0527,70.0038,70.0233,77244.0
2024-07-24 13:25:00,71.52,71.56,71.42,71.43,102627.0,70.0233,70.0625,69.9254,69.9352,102627.0
2024-07-24 13:30:00,71.42,71.59,71.4,71.58,96507.0,69.9254,70.0919,69.9059,70.0821,96507.0
2024-07-24 13:35:00,71.58,71.66,71.57,71.61,107033.0,70.0821,70.1604,70.0723,70.1115,107033.0
2024-07-24 13:40:00,71.61,71.68,71.54,71.67,143841.0,70.1115,70.18,70.0429,70.1702,143841.0
2024-07-24 13:45:00,71.66,71.71,71.6,71.61,112753.0,70.1604,70.2094,70.1017,70.1115,112753.0
2024-07-24 13:50:00,71.62,71.65,71.6,71.63,69505.0,70.1213,70.1506,70.1017,70.131,69505.0
2024-07-24 13:55:00,71.62,71.63,71.52,71.57,126078.0,70.1213,70.131,70.0233,70.0723,126078.0
2024-07-24 14:00:00,71.56,71.58,71.5,71.5,246437.0,70.0625,70.0821,70.0038,70.0038,246437.0
2024-07-24 14:05:00,71.51,71.6,71.46,71.55,266246.0,70.0136,70.1017,69.9646,70.0527,266246.0
2024-07-24 14:10:00,71.55,71.61,71.51,71.55,94458.0,70.0527,70.1115,70.0136,70.0527,94458.0
2024-07-24 14:15:00,71.55,71.58,71.54,71.56,64537.0,70.0527,70.0821,70.0429,70.0625,64537.0
2024-07-24 14:20:00,71.56,71.58,71.5,71.58,90431.0,70.0625,70.0821,70.0038,70.0821,90431.0
2024-07-24 14:25:00,71.58,71.61,71.55,71.58,121338.0,70.0821,70.1115,70.0527,70.0821,121338.0
2024-07-24 14:30:00,71.56,71.64,71.56,71.57,104923.0,70.0625,70.1408,70.0625,70.0723,104923.0
2024-07-24 14:35:00,71.58,71.58,71.51,71.56,62531.0,70.0821,70.0821,70.0136,70.0625,62531.0
2024-07-24 14:40:00,71.56,71.58,71.46,71.47,97461.0,70.0625,70.0821,69.9646,69.9744,97461.0
2024-07-24 14:45:00,71.46,71.49,71.31,71.34,163342.0,69.9646,69.994,69.8177,69.8471,163342.0
2024-07-24 14:50:00,71.33,71.38,71.32,71.34,83558.0,69.8373,69.8863,69.8275,69.8471,83558.0
2024-07-24 14:55:00,71.34,71.37,71.32,71.34,117503.0,69.8471,69.8765,69.8275,69.8471,117503.0
2024-07-24 15:00:00,71.34,71.37,71.29,71.35,134254.0,69.8471,69.8765,69.7982,69.8569,134254.0
2024-07-24 15:05:00,71.36,71.37,71.33,71.34,112453.0,69.8667,69.8765,69.8373,69.8471,112453.0
2024-07-24 15:10:00,71.34,71.37,71.33,71.37,130265.0,69.8471,69.8765,69.8373,69.8765,130265.0
2024-07-24 15:15:00,71.36,71.42,71.33,71.37,125722.0,69.8667,69.9254,69.8373,69.8765,125722.0
2024-07-24 15:20:00,71.38,71.43,71.36,71.42,95404.0,69.8863,69.9352,69.8667,69.9254,95404.0
2024-07-24 15:25:00,71.42,71.56,71.42,71.55,155108.0,69.9254,70.0625,69.9254,70.0527,155108.0
2024-07-24 15:30:00,71.55,71.66,71.54,71.62,175059.0,70.0527,70.1604,70.0429,70.1213,175059.0
2024-07-24 15:35:00,71.63,71.63,71.48,71.48,178404.0,70.131,70.131,69.9842,69.9842,178404.0
2024-07-24 15:40:00,71.49,71.49,71.32,71.34,241743.0,69.994,69.994,69.8275,69.8471,241743.0
2024-07-24 15:45:00,71.33,71.34,71.22,71.25,357141.0,69.8373,69.8471,69.7296,69.759,357141.0
2024-07-24 15:50:00,71.25,71.31,71.08,71.11,494485.0,69.759,69.8177,69.5926,69.6219,494485.0
2024-07-24 15:55:00,71.11,71.19,71.08,71.13,1143834.0,69.6219,69.7002,69.5926,69.6415,1143834.0
2024-07-25 09:30:00,71.53,71.82,71.32,71.63,384788.0,70.0331,70.3171,69.8275,70.131,384788.0
2024-07-25 09:35:00,71.62,71.64,71.24,71.26,148343.0,70.1213,70.1408,69.7492,69.7688,148343.0
2024-07-25 09:40:00,71.26,71.26,70.91,71.04,300353.0,69.7688,69.7688,69.4261,69.5534,300353.0
2024-07-25 09:45:00,71.04,71.1,71.02,71.09,446132.0,69.5534,69.6121,69.5338,69.6023,446132.0
2024-07-25 09:50:00,71.09,71.5,71.08,71.45,385081.0,69.6023,70.0038,69.5926,69.9548,385081.0
2024-07-25 09:55:00,71.45,71.74,71.39,71.66,261495.0,69.9548,70.2387,69.8961,70.1604,261495.0
2024-07-25 10:00:00,71.66,71.94,71.64,71.93,220278.0,70.1604,70.4346,70.1408,70.4248,220278.0
2024-07-25 10:05:00,71.92,72.1,71.74,72.0,252415.0,70.415,70.5912,70.2387,70.4933,252415.0
2024-07-25 10:10:00,72.0,72.08,71.95,71.96,171004.0,70.4933,70.5716,70.4443,70.4541,171004.0
2024-07-25 10:15:00,71.97,72.09,71.95,72.04,112905.0,70.4639,70.5814,70.4443,70.5325,112905.0
2024-07-25 10:20:00,72.04,72.04,71.82,71.89,141524.0,70.5325,70.5325,70.3171,70.3856,141524.0
2024-07-25 10:25:00,71.89,71.9,71.74,71.77,253561.0,70.3856,70.3954,70.2387,70.2681,253561.0
2024-07-25 10:30:00,71.75,71.87,71.57,71.67,130329.0,70.2485,70.366,70.0723,70.1702,130329.0
2024-07-25 10:35:00,71.66,71.68,71.47,71.53,311179.0,70.1604,70.18,69.9744,70.0331,311179.0
2024-07-25 10:40:00,71.53,71.84,71.48,71.73,265076.0,70.0331,70.3366,69.9842,70.2289,265076.0
2024-07-25 10:45:00,71.73,71.73,71.5,71.62,147032.0,70.2289,70.2289,70.0038,70.1213,147032.0
2024-07-25 10:50:00,71.62,71.7,71.45,71.5,134443.0,70.1213,70.1996,69.9548,70.0038,134443.0
2024-07-25 10:55:00,71.52,71.64,71.45,71.54,113293.0,70.0233,70.1408,69.9548,70.0429,113293.0
2024-07-25 11:00:00,71.53,71.55,71.43,71.45,104614.0,70.0331,70.0527,69.9352,69.9548,104614.0
2024-07-25 11:05:00,71.46,71.48,71.38,71.44,88538.0,69.9646,69.9842,69.8863,69.945,88538.0
2024-07-25 11:10:00,71.45,71.45,71.31,71.38,103353.0,69.9548,69.9548,69.8177,69.8863,103353.0
2024-07-25 11:15:00,71.38,71.52,71.36,71.42,134259.0,69.8863,70.0233,69.8667,69.9254,134259.0
2024-07-25 11:20:00,71.42,71.51,71.39,71.44,113750.0,69.9254,70.0136,69.8961,69.945,113750.0
2024-07-25 11:25:00,71.43,71.54,71.4,71.54,163986.0,69.9352,70.0429,69.9059,70.0429,163986.0
2024-07-25 11:30:00,71.53,71.71,71.52,71.69,140166.0,70.0331,70.2094,70.0233,70.1898,140166.0
2024-07-25 11:35:00,71.68,71.76,71.62,71.76,88553.0,70.18,70.2583,70.1213,70.2583,88553.0
2024-07-25 11:40:00,71.76,71.89,71.69,71.86,254683.0,70.2583,70.3856,70.1898,70.3562,254683.0
2024-07-25 11:45:00,71.84,71.97,71.81,71.92,211570.0,70.3366,70.4639,70.3073,70.415,211570.0
2024-07-25 11:50:00,71.91,71.98,71.82,71.82,105853.0,70.4052,70.4737,70.3171,70.3171,105853.0
2024-07-25 11:55:00,71.81,72.0,71.81,72.0,69908.0,70.3073,70.4933,70.3073,70.4933,69908.0
2024-07-25 12:00:00,72.0,72.0,71.87,71.96,59825.0,70.4933,70.4933,70.366,70.4541,59825.0
2024-07-25 12:05:00,71.95,72.03,71.94,71.96,78767.0,70.4443,70.5227,70.4346,70.4541,78767.0
2024-07-25 12:10:00,71.96,72.03,71.95,71.98,51607.0,70.4541,70.5227,70.4443,70.4737,51607.0
2024-07-25 12:15:00,71.97,72.13,71.97,72.12,78023.0,70.4639,70.6206,70.4639,70.6108,78023.0
2024-07-25 12:20:00,72.13,72.13,72.04,72.05,77098.0,70.6206,70.6206,70.5325,70.5423,77098.0
2024-07-25 12:25:00,72.04,72.07,72.0,72.06,61351.0,70.5325,70.5618,70.4933,70.552,61351.0
2024-07-25 12:30:00,72.06,72.09,72.03,72.08,100779.0,70.552,70.5814,70.5227,70.5716,100779.0
2024-07-25 12:35:00,72.09,72.17,72.04,72.16,75900.0,70.5814,70.6597,70.5325,70.65,75900.0
2024-07-25 12:40:00,72.18,72.2,72.13,72.19,59759.0,70.6695,70.6891,70.6206,70.6793,59759.0
2024-07-25 12:45:00,72.19,72.2,72.06,72.08,52611.0,70.6793,70.6891,70.552,70.5716,52611.0
2024-07-25 12:50:00,72.08,72.17,72.08,72.15,74540.0,70.5716,70.6597,70.5716,70.6402,74540.0
2024-07-25 12:55:00,72.16,72.26,72.13,72.2,106748.0,70.65,70.7479,70.6206,70.6891,106748.0
2024-07-25 13:00:00,72.2,72.25,72.15,72.2,66318.0,70.6891,70.7381,70.6402,70.6891,66318.0
2024-07-25 13:05:00,72.19,72.23,72.14,72.16,54247.0,70.6793,70.7185,70.6304,70.65,54247.0
2024-07-25 13:10:00,72.16,72.17,72.06,72.11,64096.0,70.65,70.6597,70.552,70.601,64096.0
2024-07-25 13:15:00,72.11,72.2,72.08,72.1,134084.0,70.601,70.6891,70.5716,70.5912,134084.0
2024-07-25 13:20:00,72.1,72.12,71.93,71.93,119967.0,70.5912,70.6108,70.4248,70.4248,119967.0
2024-07-25 13:25:00,71.94,71.94,71.86,71.9,63993.0,70.4346,70.4346,70.3562,70.3954,63993.0
2024-07-25 13:30:00,71.92,71.92,71.86,71.92,64416.0,70.415,70.415,70.3562,70.415,64416.0
2024-07-25 13:35:00,71.93,72.07,71.91,72.07,52427.0,70.4248,70.5618,70.4052,70.5618,52427.0
2024-07-25 13:40:00,72.06,72.22,72.06,72.22,72553.0,70.552,70.7087,70.552,70.7087,72553.0
2024-07-25 13:45:00,72.22,72.25,72.16,72.17,65189.0,70.7087,70.7381,70.65,70.6597,65189.0
2024-07-25 13:50:00,72.16,72.2,72.1,72.17,61645.0,70.65,70.6891,70.5912,70.6597,61645.0
2024-07-25 13:55:00,72.16,72.25,72.13,72.25,93045.0,70.65,70.7381,70.6206,70.7381,93045.0
2024-07-25 14:00:00,72.25,72.29,72.22,72.28,90696.0,70.7381,70.7772,70.7087,70.7674,90696.0
2024-07-25 14:05:00,72.28,72.36,72.26,72.36,81993.0,70.7674,70.8458,70.7479,70.8458,81993.0
2024-07-25 14:10:00,72.35,72.43,72.26,72.34,109580.0,70.836,70.9143,70.7479,70.8262,109580.0
2024-07-25 14:15:00,72.34,72.36,72.28,72.3,68172.0,70.8262,70.8458,70.7674,70.787,68172.0
2024-07-25 14:20:00,72.31,72.32,72.26,72.29,70844.0,70.7968,70.8066,70.7479,70.7772,70844.0
2024-07-25 14:25:00,72.3,72.33,72.27,72.28,53334.0,70.787,70.8164,70.7576,70.7674,53334.0
2024-07-25 14:30:00,72.27,72.3,72.22,72.25,53604.0,70.7576,70.787,70.7087,70.7381,53604.0
2024-07-25 14:35:00,72.24,72.27,72.18,72.21,42020.0,70.7283,70.7576,70.6695,70.6989,42020.0
2024-07-25 14:40:00,72.2,72.21,72.01,72.04,75135.0,70.6891,70.6989,70.5031,70.5325,75135.0
2024-07-25 14:45:00,72.04,72.09,71.99,72.01,95332.0,70.5325,70.5814,70.4835,70.5031,95332.0
2024-07-25 14:50:00,72.02,72.09,71.96,71.98,71149.0,70.5129,70.5814,70.4541,70.4737,71149.0
2024-07-25 14:55:00,71.98,72.05,71.95,72.0,75781.0,70.4737,70.5423,70.4443,70.4933,75781.0
2024-07-25 15:00:00,72.01,72.02,71.89,71.91,61986.0,70.5031,70.5129,70.3856,70.4052,61986.0
2024-07-25 15:05:00,71.91,71.91,71.84,71.84,61603.0,70.4052,70.4052,70.3366,70.3366,61603.0
2024-07-25 15:10:00,71.84,71.89,71.83,71.88,69467.0,70.3366,70.3856,70.3269,70.3758,69467.0
2024-07-25 15:15:00,71.88,72.0,71.88,72.0,58776.0,70.3758,70.4933,70.3758,70.4933,58776.0
2024-07-25 15:20:00,72.0,72.05,71.95,72.01,82086.0,70.4933,70.5423,70.4443,70.5031,82086.0
2024-07-25 15:25:00,72.02,72.1,72.01,72.06,85403.0,70.5129,70.5912,70.5031,70.552,85403.0
2024-07-25 15:30:00,72.06,72.09,72.0,72.01,106337.0,70.552,70.5814,70.4933,70.5031,106337.0
2024-07-25 15:35:00,72.01,72.01,71.84,71.87,87982.0,70.5031,70.5031,70.3366,70.366,87982.0
2024-07-25 15:40:00,71.88,71.88,71.75,71.79,104480.0,70.3758,70.3758,70.2485,70.2877,104480.0
2024-07-25 15:45:00,71.8,71.82,71.72,71.8,149602.0,70.2975,70.3171,70.2192,70.2975,149602.0
2024-07-25 15:50:00,71.79,71.82,71.59,71.6,204642.0,70.2877,70.3171,70.0919,70.1017,204642.0
2024-07-25 15:55:00,71.6,71.61,71.41,71.43,603643.0,70.1017,70.1115,69.9156,69.9352,603643.0
2024-07-26 09:30:00,72.0,72.12,71.9,71.99,357117.0,70.4933,70.6108,70.3954,70.4835,357117.0
2024-07-26 09:35:00,71.98,72.58,71.87,72.33,156329.0,70.4737,71.0612,70.366,70.8164,156329.0
2024-07-26 09:40:00,72.31,72.39,72.16,72.32,87707.0,70.7968,70.8751,70.65,70.8066,87707.0
2024-07-26 09:45:00,72.32,72.44,72.28,72.39,85957.0,70.8066,70.9241,70.7674,70.8751,85957.0
2024-07-26 09:50:00,72.39,72.62,72.34,72.52,126416.0,70.8751,71.1003,70.8262,71.0024,126416.0
2024-07-26 09:55:00,72.53,72.69,72.51,72.63,152037.0,71.0122,71.1689,70.9926,71.1101,152037.0
2024-07-26 10:00:00,72.61,72.72,72.55,72.63,131224.0,71.0905,71.1982,71.0318,71.1101,131224.0
2024-07-26 10:05:00,72.62,72.66,72.35,72.42,105293.0,71.1003,71.1395,70.836,70.9045,105293.0
2024-07-26 10:10:00,72.42,72.48,72.34,72.37,76869.0,70.9045,70.9633,70.8262,70.8556,76869.0
2024-07-26 10:15:00,72.37,72.38,72.18,72.19,128880.0,70.8556,70.8653,70.6695,70.6793,128880.0
2024-07-26 10:20:00,72.2,72.45,72.2,72.44,88282.0,70.6891,70.9339,70.6891,70.9241,88282.0
2024-07-26 10:25:00,72.45,72.56,72.38,72.39,91454.0,70.9339,71.0416,70.8653,70.8751,91454.0
2024-07-26 10:30:00,72.38,72.38,72.16,72.17,77018.0,70.8653,70.8653,70.65,70.6597,77018.0
2024-07-26 10:35:00,72.18,72.19,72.06,72.19,113911.0,70.6695,70.6793,70.552,70.6793,113911.0
2024-07-26 10:40:00,72.19,72.31,72.18,72.21,66950.0,70.6793,70.7968,70.6695,70.6989,66950.0
2024-07-26 10:45:00,72.21,72.28,72.16,72.16,89449.0,70.6989,70.7674,70.65,70.65,89449.0
2024-07-26 10:50:00,72.15,72.18,72.11,72.17,55293.0,70.6402,70.6695,70.601,70.6597,55293.0
2024-07-26 10:55:00,72.17,72.19,72.09,72.16,118999.0,70.6597,70.6793,70.5814,70.65,118999.0
2024-07-26 11:00:00,72.16,72.27,72.14,72.25,58737.0,70.65,70.7576,70.6304,70.7381,58737.0
2024-07-26 11:05:00,72.24,72.27,72.14,72.21,69873.0,70.7283,70.7576,70.6304,70.6989,69873.0
2024-07-26 11:10:00,72.22,72.24,72.01,72.1,94944.0,70.7087,70.7283,70.5031,70.5912,94944.0
2024-07-26 11:15:00,72.1,72.14,72.02,72.07,69398.0,70.5912,70.6304,70.5129,70.5618,69398.0
2024-07-26 11:20:00,72.08,72.22,72.06,72.22,61127.0,70.5716,70.7087,70.552,70.7087,61127.0
2024-07-26 11:25:00,72.2,72.26,72.17,72.23,97382.0,70.6891,70.7479,70.6597,70.7185,97382.0
2024-07-26 11:30:00,72.24,72.28,72.2,72.24,59251.0,70.7283,70.7674,70.6891,70.7283,59251.0
2024-07-26 11:35:00,72.24,72.37,72.22,72.32,47059.0,70.7283,70.8556,70.7087,70.8066,47059.0
2024-07-26 11:40:00,72.32,72.39,72.31,72.37,68231.0,70.8066,70.8751,70.7968,70.8556,68231.0
2024-07-26 11:45:00,72.37,72.4,72.34,72.39,33452.0,70.8556,70.8849,70.8262,70.8751,33452.0
2024-07-26 11:50:00,72.4,72.51,72.39,72.48,61518.0,70.8849,70.9926,70.8751,70.9633,61518.0
2024-07-26 11:55:00,72.48,72.58,72.48,72.57,102703.0,70.9633,71.0612,70.9633,71.0514,102703.0
2024-07-26 12:00:00,72.57,72.65,72.47,72.61,69294.0,71.0514,71.1297,70.9535,71.0905,69294.0
2024-07-26 12:05:00,72.6,72.68,72.56,72.64,63514.0,71.0807,71.1591,71.0416,71.1199,63514.0
2024-07-26 12:10:00,72.66,72.67,72.44,72.46,52909.0,71.1395,71.1493,70.9241,70.9437,52909.0
2024-07-26 12:15:00,72.46,72.52,72.45,72.47,45244.0,70.9437,71.0024,70.9339,70.9535,45244.0
2024-07-26 12:20:00,72.47,72.51,72.38,72.48,45573.0,70.9535,70.9926,70.8653,70.9633,45573.0
2024-07-26 12:25:00,72.49,72.51,72.42,72.42,40400.0,70.973,70.9926,70.9045,70.9045,40400.0
2024-07-26 12:30:00,72.42,72.47,72.39,72.43,37220.0,70.9045,70.9535,70.8751,70.9143,37220.0
2024-07-26 12:35:00,72.44,72.44,72.37,72.39,38214.0,70.9241,70.9241,70.8556,70.8751,38214.0
2024-07-26 12:40:00,72.39,72.46,72.39,72.43,38011.0,70.8751,70.9437,70.8751,70.9143,38011.0
2024-07-26 12:45:00,72.44,72.49,72.43,72.43,23736.0,70.9241,70.973,70.9143,70.9143,23736.0
2024-07-26 12:50:00,72.44,72.5,72.43,72.47,34768.0,70.9241,70.9828,70.9143,70.9535,34768.0
2024-07-26 12:55:00,72.48,72.62,72.46,72.61,97906.0,70.9633,71.1003,70.9437,71.0905,97906.0
2024-07-26 13:00:00,72.61,72.71,72.59,72.71,66628.0,71.0905,71.1884,71.071,71.1884,66628.0
2024-07-26 13:05:00,72.7,72.72,72.59,72.6,82900.0,71.1787,71.1982,71.071,71.0807,82900.0
2024-07-26 13:10:00,72.6,72.62,72.53,72.53,29786.0,71.0807,71.1003,71.0122,71.0122,29786.0
2024-07-26 13:15:00,72.53,72.56,72.51,72.53,32984.0,71.0122,71.0416,70.9926,71.0122,32984.0
2024-07-26 13:20:00,72.54,72.65,72.52,72.65,30533.0,71.022,71.1297,71.0024,71.1297,30533.0
2024-07-26 13:25:00,72.65,72.76,72.65,72.75,72749.0,71.1297,71.2374,71.1297,71.2276,72749.0
2024-07-26 13:30:00,72.75,72.78,72.61,72.63,71873.0,71.2276,71.257,71.0905,71.1101,71873.0
2024-07-26 13:35:00,72.62,72.63,72.4,72.45,101767.0,71.1003,71.1101,70.8849,70.9339,101767.0
2024-07-26 13:40:00,72.45,72.49,72.38,72.49,45649.0,70.9339,70.973,70.8653,70.973,45649.0
2024-07-26 13:45:00,72.48,72.59,72.41,72.45,75454.0,70.9633,71.071,70.8947,70.9339,75454.0
2024-07-26 13:50:00,72.45,72.46,72.38,72.46,37786.0,70.9339,70.9437,70.8653,70.9437,37786.0
2024-07-26 13:55:00,72.45,72.52,72.42,72.5,50211.0,70.9339,71.0024,70.9045,70.9828,50211.0
2024-07-26 14:00:00,72.51,72.57,72.5,72.56,42902.0,70.9926,71.0514,70.9828,71.0416,42902.0
2024-07-26 14:05:00,72.56,72.63,72.53,72.61,43742.0,71.0416,71.1101,71.0122,71.0905,43742.0
2024-07-26 14:10:00,72.62,72.64,72.58,72.64,46731.0,71.1003,71.1199,71.0612,71.1199,46731.0
2024-07-26 14:15:00,72.64,72.67,72.6,72.62,56751.0,71.1199,71.1493,71.0807,71.1003,56751.0
2024-07-26 14:20:00,72.62,72.62,72.54,72.6,43268.0,71.1003,71.1003,71.022,71.0807,43268.0
2024-07-26 14:25:00,72.6,72.63,72.55,72.55,36721.0,71.0807,71.1101,71.0318,71.0318,36721.0
2024-07-26 14:30:00,72.55,72.62,72.53,72.61,74017.0,71.0318,71.1003,71.0122,71.0905,74017.0
2024-07-26 14:35:00,72.6,72.62,72.54,72.58,58059.0,71.0807,71.1003,71.022,71.0612,58059.0
2024-07-26 14:40:00,72.58,72.58,72.42,72.49,68678.0,71.0612,71.0612,70.9045,70.973,68678.0
2024-07-26 14:45:00,72.5,72.5,72.43,72.5,52586.0,70.9828,70.9828,70.9143,70.9828,52586.0
2024-07-26 14:50:00,72.5,72.55,72.46,72.47,56278.0,70.9828,71.0318,70.9437,70.9535,56278.0
2024-07-26 14:55:00,72.47,72.51,72.45,72.48,38747.0,70.9535,70.9926,70.9339,70.9633,38747.0
2024-07-26 15:00:00,72.47,72.52,72.42,72.46,56513.0,70.9535,71.0024,70.9045,70.9437,56513.0
2024-07-26 15:05:00,72.47,72.47,72.4,72.47,42801.0,70.9535,70.9535,70.8849,70.9535,42801.0
2024-07-26 15:10:00,72.46,72.55,72.43,72.53,71131.0,70.9437,71.0318,70.9143,71.0122,71131.0
2024-07-26 15:15:00,72.53,72.55,72.45,72.53,62971.0,71.0122,71.0318,70.9339,71.0122,62971.0
2024-07-26 15:20:00,72.53,72.61,72.5,72.6,63744.0,71.0122,71.0905,70.9828,71.0807,63744.0
2024-07-26 15:25:00,72.6,72.67,72.58,72.61,60469.0,71.0807,71.1493,71.0612,71.0905,60469.0
2024-07-26 15:30:00,72.61,72.63,72.51,72.53,107153.0,71.0905,71.1101,70.9926,71.0122,107153.0
2024-07-26 15:35:00,72.53,72.56,72.5,72.53,134287.0,71.0122,71.0416,70.9828,71.0122,134287.0
2024-07-26 15:40:00,72.53,72.61,72.51,72.6,70253.0,71.0122,71.0905,70.9926,71.0807,70253.0
2024-07-26 15:45:00,72.61,72.61,72.53,72.58,107706.0,71.0905,71.0905,71.0122,71.0612,107706.0
2024-07-26 15:50:00,72.58,72.61,72.49,72.51,196094.0,71.0612,71.0905,70.973,70.9926,196094.0
2024-07-26 15:55:00,72.51,72.58,72.41,72.57,460755.0,70.9926,71.0612,70.8947,71.0514,460755.0
2024-07-29 09:30:00,72.5,72.6,72.2,72.49,301978.0,70.9828,71.0807,70.6891,70.973,301978.0
2024-07-29 09:35:00,72.49,72.56,72.33,72.44,128370.0,70.973,71.0416,70.8164,70.9241,128370.0
2024-07-29 09:40:00,72.46,72.66,72.41,72.45,129510.0,70.9437,71.1395,70.8947,70.9339,129510.0
2024-07-29 09:45:00,72.45,72.74,72.43,72.67,168292.0,70.9339,71.2178,70.9143,71.1493,168292.0
2024-07-29 09:50:00,72.65,72.84,72.58,72.79,146920.0,71.1297,71.3157,71.0612,71.2668,146920.0
2024-07-29 09:55:00,72.78,73.27,72.76,73.24,198696.0,71.257,71.7367,71.2374,71.7073,198696.0
2024-07-29 10:00:00,73.23,73.41,73.2,73.35,166641.0,71.6976,71.8738,71.6682,71.815,166641.0
2024-07-29 10:05:00,73.34,73.44,73.11,73.15,165856.0,71.8053,71.9032,71.5801,71.6192,165856.0
2024-07-29 10:10:00,73.17,73.19,73.02,73.06,143988.0,71.6388,71.6584,71.492,71.5311,143988.0
2024-07-29 10:15:00,73.06,73.22,73.03,73.12,151743.0,71.5311,71.6878,71.5017,71.5899,151743.0
2024-07-29 10:20:00,73.12,73.38,73.07,73.31,77928.0,71.5899,71.8444,71.5409,71.7759,77928.0
2024-07-29 10:25:00,73.31,73.47,73.21,73.42,101325.0,71.7759,71.9325,71.678,71.8836,101325.0
2024-07-29 10:30:00,73.43,73.43,73.29,73.35,84187.0,71.8934,71.8934,71.7563,71.815,84187.0
2024-07-29 10:35:00,73.34,73.54,73.32,73.46,216834.0,71.8053,72.0011,71.7857,71.9227,216834.0
2024-07-29 10:40:00,73.46,73.56,73.32,73.53,91063.0,71.9227,72.0207,71.7857,71.9913,91063.0
2024-07-29 10:45:00,73.52,73.55,73.37,73.38,95539.0,71.9815,72.0109,71.8346,71.8444,95539.0
2024-07-29 10:50:00,73.37,73.41,73.26,73.39,88060.0,71.8346,71.8738,71.7269,71.8542,88060.0
2024-07-29 10:55:00,73.38,73.58,73.37,73.58,94800.0,71.8444,72.0402,71.8346,72.0402,94800.0
2024-07-29 11:00:00,73.58,73.59,73.41,73.47,111514.0,72.0402,72.05,71.8738,71.9325,111514.0
2024-07-29 11:05:00,73.47,73.52,73.4,73.5,99904.0,71.9325,71.9815,71.864,71.9619,99904.0
2024-07-29 11:10:00,73.5,73.64,73.47,73.62,92647.0,71.9619,72.099,71.9325,72.0794,92647.0
2024-07-29 11:15:00,73.64,73.64,73.48,73.53,77778.0,72.099,72.099,71.9423,71.9913,77778.0
2024-07-29 11:20:00,73.54,73.6,73.52,73.53,88777.0,72.0011,72.0598,71.9815,71.9913,88777.0
2024-07-29 11:25:00,73.52,73.62,73.52,73.57,75456.0,71.9815,72.0794,71.9815,72.0304,75456.0
2024-07-29 11:30:00,73.56,73.58,73.36,73.4,71147.0,72.0207,72.0402,71.8248,71.864,71147.0
2024-07-29 11:35:00,73.4,73.54,73.39,73.48,55068.0,71.864,72.0011,71.8542,71.9423,55068.0
2024-07-29 11:40:00,73.48,73.56,73.45,73.5,65476.0,71.9423,72.0207,71.913,71.9619,65476.0
2024-07-29 11:45:00,73.51,73.74,73.5,73.71,108272.0,71.9717,72.1969,71.9619,72.1675,108272.0
2024-07-29 11:50:00,73.7,73.71,73.59,73.61,50352.0,72.1577,72.1675,72.05,72.0696,50352.0
2024-07-29 11:55:00,73.62,73.74,73.62,73.71,85183.0,72.0794,72.1969,72.0794,72.1675,85183.0
2024-07-29 12:00:00,73.7,73.73,73.67,73.69,60994.0,72.1577,72.1871,72.1284,72.1479,60994.0
2024-07-29 12:05:00,73.7,73.75,73.67,73.71,93320.0,72.1577,72.2067,72.1284,72.1675,93320.0
2024-07-29 12:10:00,73.72,73.82,73.68,73.75,88915.0,72.1773,72.2752,72.1381,72.2067,88915.0
2024-07-29 12:15:00,73.75,73.87,73.74,73.84,55644.0,72.2067,72.3242,72.1969,72.2948,55644.0
2024-07-29 12:20:00,73.84,73.85,73.67,73.69,106449.0,72.2948,72.3046,72.1284,72.1479,106449.0
2024-07-29 12:25:00,73.7,73.71,73.64,73.67,57241.0,72.1577,72.1675,72.099,72.1284,57241.0
2024-07-29 12:30:00,73.67,73.75,73.67,73.7,54949.0,72.1284,72.2067,72.1284,72.1577,54949.0
2024-07-29 12:35:00,73.69,73.72,73.67,73.72,46629.0,72.1479,72.1773,72.1284,72.1773,46629.0
2024-07-29 12:40:00,73.72,73.73,73.66,73.69,45331.0,72.1773,72.1871,72.1186,72.1479,45331.0
2024-07-29 12:45:00,73.69,73.72,73.62,73.66,45345.0,72.1479,72.1773,72.0794,72.1186,45345.0
2024-07-29 12:50:00,73.66,73.68,73.61,73.65,66523.0,72.1186,72.1381,72.0696,72.1088,66523.0
2024-07-29 12:55:00,73.66,73.71,73.63,73.66,64688.0,72.1186,72.1675,72.0892,72.1186,64688.0
2024-07-29 13:00:00,73.66,73.67,73.56,73.58,53838.0,72.1186,72.1284,72.0207,72.0402,53838.0
2024-07-29 13:05:00,73.57,73.65,73.54,73.64,51625.0,72.0304,72.1088,72.0011,72.099,51625.0
2024-07-29 13:10:00,73.65,73.79,73.63,73.77,61307.0,72.1088,72.2458,72.0892,72.2263,61307.0
2024-07-29 13:15:00,73.77,73.78,73.71,73.75,45428.0,72.2263,72.236,72.1675,72.2067,45428.0
2024-07-29 13:20:00,73.74,73.76,73.67,73.71,52465.0,72.1969,72.2165,72.1284,72.1675,52465.0
2024-07-29 13:25:00,73.71,73.73,73.65,73.67,70939.0,72.1675,72.1871,72.1088,72.1284,70939.0
2024-07-29 13:30:00,73.67,73.68,73.58,73.66,52795.0,72.1284,72.1381,72.0402,72.1186,52795.0
2024-07-29 13:35:00,73.66,73.71,73.65,73.65,81641.0,72.1186,72.1675,72.1088,72.1088,81641.0
2024-07-29 13:40:00,73.66,73.66,73.53,73.53,54338.0,72.1186,72.1186,71.9913,71.9913,54338.0
2024-07-29 13:45:00,73.53,73.55,73.43,73.43,48884.0,71.9913,72.0109,71.8934,71.8934,48884.0
2024-07-29 13:50:00,73.42,73.52,73.4,73.47,46810.0,71.8836,71.9815,71.864,71.9325,46810.0
2024-07-29 13:55:00,73.47,73.54,73.46,73.48,49010.0,71.9325,72.0011,71.9227,71.9423,49010.0
2024-07-29 14:00:00,73.49,73.49,73.34,73.4,98931.0,71.9521,71.9521,71.8053,71.864,98931.0
2024-07-29 14:05:00,73.4,73.47,73.4,73.45,83215.0,71.864,71.9325,71.864,71.913,83215.0
2024-07-29 14:10:00,73.45,73.52,73.44,73.5,64361.0,71.913,71.9815,71.9032,71.9619,64361.0
2024-07-29 14:15:00,73.5,73.53,73.45,73.51,49914.0,71.9619,71.9913,71.913,71.9717,49914.0
2024-07-29 14:20:00,73.5,73.54,73.47,73.52,47614.0,71.9619,72.0011,71.9325,71.9815,47614.0
2024-07-29 14:25:00,73.52,73.62,73.52,73.61,72083.0,71.9815,72.0794,71.9815,72.0696,72083.0
2024-07-29 14:30:00,73.61,73.63,73.57,73.59,59186.0,72.0696,72.0892,72.0304,72.05,59186.0
2024-07-29 14:35:00,73.59,73.68,73.58,73.62,94350.0,72.05,72.1381,72.0402,72.0794,94350.0
2024-07-29 14:40:00,73.62,73.66,73.59,73.61,34990.0,72.0794,72.1186,72.05,72.0696,34990.0
2024-07-29 14:45:00,73.61,73.64,73.52,73.54,57478.0,72.0696,72.099,71.9815,72.0011,57478.0
2024-07-29 14:50:00,73.54,73.55,73.46,73.51,53250.0,72.0011,72.0109,71.9227,71.9717,53250.0
2024-07-29 14:55:00,73.51,73.53,73.5,73.51,41316.0,71.9717,71.9913,71.9619,71.9717,41316.0
2024-07-29 15:00:00,73.5,73.53,73.47,73.48,51095.0,71.9619,71.9913,71.9325,71.9423,51095.0
2024-07-29 15:05:00,73.48,73.5,73.38,73.42,75829.0,71.9423,71.9619,71.8444,71.8836,75829.0
2024-07-29 15:10:00,73.42,73.44,73.35,73.36,49697.0,71.8836,71.9032,71.815,71.8248,49697.0
2024-07-29 15:15:00,73.35,73.35,73.22,73.23,90119.0,71.815,71.815,71.6878,71.6976,90119.0
2024-07-29 15:20:00,73.23,73.36,73.19,73.34,97149.0,71.6976,71.8248,71.6584,71.8053,97149.0
2024-07-29 15:25:00,73.33,73.45,73.32,73.43,72542.0,71.7955,71.913,71.7857,71.8934,72542.0
2024-07-29 15:30:00,73.44,73.47,73.39,73.46,78119.0,71.9032,71.9325,71.8542,71.9227,78119.0
2024-07-29 15:35:00,73.46,73.5,73.44,73.48,68455.0,71.9227,71.9619,71.9032,71.9423,68455.0
2024-07-29 15:40:00,73.48,73.56,73.46,73.48,84351.0,71.9423,72.0207,71.9227,71.9423,84351.0
2024-07-29 15:45:00,73.49,73.53,73.46,73.52,103126.0,71.9521,71.9913,71.9227,71.9815,103126.0
2024-07-29 15:50:00,73.51,73.57,73.46,73.48,173881.0,71.9717,72.0304,71.9227,71.9423,173881.0
2024-07-29 15:55:00,73.48,73.58,73.45,73.55,572733.0,71.9423,72.0402,71.913,72.0109,572733.0
2024-07-30 09:30:00,73.75,73.93,73.61,73.68,273638.0,72.2067,72.3829,72.0696,72.1381,273638.0
2024-07-30 09:35:00,73.7,73.84,73.51,73.84,72964.0,72.1577,72.2948,71.9717,72.2948,72964.0
2024-07-30 09:40:00,73.83,73.85,73.68,73.75,45762.0,72.285,72.3046,72.1381,72.2067,45762.0
2024-07-30 09:45:00,73.75,73.97,73.71,73.91,140161.0,72.2067,72.4221,72.1675,72.3633,140161.0
2024-07-30 09:50:00,73.92,74.13,73.79,74.13,161313.0,72.3731,72.5787,72.2458,72.5787,161313.0
2024-07-30 09:55:00,74.13,74.29,74.1,74.27,116578.0,72.5787,72.7354,72.5494,72.7158,116578.0
2024-07-30 10:00:00,74.26,74.27,74.01,74.03,147020.0,72.706,72.7158,72.4612,72.4808,147020.0
2024-07-30 10:05:00,74.05,74.19,73.95,74.18,95260.0,72.5004,72.6375,72.4025,72.6277,95260.0
2024-07-30 10:10:00,74.17,74.21,73.99,74.07,151309.0,72.6179,72.6571,72.4417,72.52,151309.0
2024-07-30 10:15:00,74.06,74.14,73.96,73.97,74540.0,72.5102,72.5885,72.4123,72.4221,74540.0
2024-07-30 10:20:00,73.97,74.16,73.84,74.14,123096.0,72.4221,72.6081,72.2948,72.5885,123096.0
2024-07-30 10:25:00,74.15,74.18,74.06,74.17,64353.0,72.5983,72.6277,72.5102,72.6179,64353.0
2024-07-30 10:30:00,74.16,74.22,74.11,74.11,58396.0,72.6081,72.6668,72.5591,72.5591,58396.0
2024-07-30 10:35:00,74.11,74.14,74.01,74.13,101168.0,72.5591,72.5885,72.4612,72.5787,101168.0
2024-07-30 10:40:00,74.13,74.13,73.98,74.03,48830.0,72.5787,72.5787,72.4319,72.4808,48830.0
2024-07-30 10:45:00,74.03,74.12,74.01,74.05,54944.0,72.4808,72.5689,72.4612,72.5004,54944.0
2024-07-30 10:50:00,74.06,74.09,73.91,73.95,45735.0,72.5102,72.5396,72.3633,72.4025,45735.0
2024-07-30 10:55:00,73.95,73.98,73.89,73.92,45927.0,72.4025,72.4319,72.3437,72.3731,45927.0
2024-07-30 11:00:00,73.93,73.94,73.72,73.78,107639.0,72.3829,72.3927,72.1773,72.236,107639.0
2024-07-30 11:05:00,73.77,73.78,73.62,73.63,48956.0,72.2263,72.236,72.0794,72.0892,48956.0
2024-07-30 11:10:00,73.62,73.75,73.59,73.74,54034.0,72.0794,72.2067,72.05,72.1969,54034.0
2024-07-30 11:15:00,73.74,73.87,73.73,73.8,52216.0,72.1969,72.3242,72.1871,72.2556,52216.0
2024-07-30 11:20:00,73.8,73.81,73.7,73.77,35148.0,72.2556,72.2654,72.1577,72.2263,35148.0
2024-07-30 11:25:00,73.77,73.84,73.77,73.83,45831.0,72.2263,72.2948,72.2263,72.285,45831.0
2024-07-30 11:30:00,73.83,73.89,73.77,73.87,51510.0,72.285,72.3437,72.2263,72.3242,51510.0
2024-07-30 11:35:00,73.88,73.94,73.86,73.92,59704.0,72.334,72.3927,72.3144,72.3731,59704.0
2024-07-30 11:40:00,73.92,73.94,73.81,73.85,66438.0,72.3731,72.3927,72.2654,72.3046,66438.0
2024-07-30 11:45:00,73.84,73.89,73.82,73.88,55247.0,72.2948,72.3437,72.2752,72.334,55247.0
2024-07-30 11:50:00,73.87,73.88,73.75,73.8,40566.0,72.3242,72.334,72.2067,72.2556,40566.0
2024-07-30 11:55:00,73.8,73.87,73.79,73.86,36676.0,72.2556,72.3242,72.2458,72.3144,36676.0
2024-07-30 12:00:00,73.87,73.94,73.77,73.77,59976.0,72.3242,72.3927,72.2263,72.2263,59976.0
2024-07-30 12:05:00,73.78,73.83,73.75,73.78,61274.0,72.236,72.285,72.2067,72.236,61274.0
2024-07-30 12:10:00,73.79,73.8,73.7,73.73,32319.0,72.2458,72.2556,72.1577,72.1871,32319.0
2024-07-30 12:15:00,73.73,73.74,73.62,73.71,57128.0,72.1871,72.1969,72.0794,72.1675,57128.0
2024-07-30 12:20:00,73.72,73.74,73.64,73.67,31945.0,72.1773,72.1969,72.099,72.1284,31945.0
2024-07-30 12:25:00,73.67,73.77,73.66,73.71,47902.0,72.1284,72.2263,72.1186,72.1675,47902.0
2024-07-30 12:30:00,73.72,73.86,73.72,73.84,35092.0,72.1773,72.3144,72.1773,72.2948,35092.0
2024-07-30 12:35:00,73.84,73.95,73.83,73.95,44960.0,72.2948,72.4025,72.285,72.4025,44960.0
2024-07-30 12:40:00,73.95,73.96,73.84,73.86,35243.0,72.4025,72.4123,72.2948,72.3144,35243.0
2024-07-30 12:45:00,73.87,73.9,73.75,73.75,50463.0,72.3242,72.3535,72.2067,72.2067,50463.0
2024-07-30 12:50:00,73.75,73.76,73.57,73.61,80627.0,72.2067,72.2165,72.0304,72.0696,80627.0
2024-07-30 12:55:00,73.63,73.77,73.62,73.65,47621.0,72.0892,72.2263,72.0794,72.1088,47621.0
2024-07-30 13:00:00,73.64,73.64,73.45,73.55,55886.0,72.099,72.099,71.913,72.0109,55886.0
2024-07-30 13:05:00,73.55,73.62,73.52,73.57,41106.0,72.0109,72.0794,71.9815,72.0304,41106.0
2024-07-30 13:10:00,73.57,73.66,73.51,73.63,40876.0,72.0304,72.1186,71.9717,72.0892,40876.0
2024-07-30 13:15:00,73.63,73.65,73.58,73.63,49734.0,72.0892,72.1088,72.0402,72.0892,49734.0
2024-07-30 13:20:00,73.64,73.69,73.63,73.65,30241.0,72.099,72.1479,72.0892,72.1088,30241.0
2024-07-30 13:25:00,73.66,73.66,73.51,73.56,42019.0,72.1186,72.1186,71.9717,72.0207,42019.0
2024-07-30 13:30:00,73.56,73.65,73.55,73.63,31857.0,72.0207,72.1088,72.0109,72.0892,31857.0
2024-07-30 13:35:00,73.63,73.7,73.56,73.67,46443.0,72.0892,72.1577,72.0207,72.1284,46443.0
2024-07-30 13:40:00,73.67,73.7,73.62,73.7,27884.0,72.1284,72.1577,72.0794,72.1577,27884.0
2024-07-30 13:45:00,73.7,73.79,73.69,73.78,65970.0,72.1577,72.2458,72.1479,72.236,65970.0
2024-07-30 13:50:00,73.78,73.82,73.74,73.76,50353.0,72.236,72.2752,72.1969,72.2165,50353.0
2024-07-30 13:55:00,73.76,73.82,73.74,73.78,42233.0,72.2165,72.2752,72.1969,72.236,42233.0
2024-07-30 14:00:00,73.78,73.89,73.78,73.88,35052.0,72.236,72.3437,72.236,72.334,35052.0
2024-07-30 14:05:00,73.88,73.93,73.87,73.91,36786.0,72.334,72.3829,72.3242,72.3633,36786.0
2024-07-30 14:10:00,73.92,73.94,73.87,73.88,36625.0,72.3731,72.3927,72.3242,72.334,36625.0
2024-07-30 14:15:00,73.89,73.97,73.82,73.83,42528.0,72.3437,72.4221,72.2752,72.285,42528.0
2024-07-30 14:20:00,73.82,73.83,73.78,73.81,36548.0,72.2752,72.285,72.236,72.2654,36548.0
2024-07-30 14:25:00,73.81,73.82,73.71,73.75,48178.0,72.2654,72.2752,72.1675,72.2067,48178.0
2024-07-30 14:30:00,73.74,73.75,73.72,73.75,33099.0,72.1969,72.2067,72.1773,72.2067,33099.0
2024-07-30 14:35:00,73.75,73.77,73.73,73.73,48856.0,72.2067,72.2263,72.1871,72.1871,48856.0
2024-07-30 14:40:00,73.74,73.79,73.72,73.75,64986.0,72.1969,72.2458,72.1773,72.2067,64986.0
2024-07-30 14:45:00,73.75,73.78,73.66,73.67,44552.0,72.2067,72.236,72.1186,72.1284,44552.0
2024-07-30 14:50:00,73.67,73.73,73.66,73.71,66640.0,72.1284,72.1871,72.1186,72.1675,66640.0
2024-07-30 14:55:00,73.7,73.77,73.67,73.75,46346.0,72.1577,72.2263,72.1284,72.2067,46346.0
2024-07-30 15:00:00,73.76,73.78,73.69,73.77,40940.0,72.2165,72.236,72.1479,72.2263,40940.0
2024-07-30 15:05:00,73.78,73.85,73.75,73.83,50730.0,72.236,72.3046,72.2067,72.285,50730.0
2024-07-30 15:10:00,73.83,73.85,73.78,73.81,53260.0,72.285,72.3046,72.236,72.2654,53260.0
2024-07-30 15:15:00,73.81,73.89,73.8,73.88,55793.0,72.2654,72.3437,72.2556,72.334,55793.0
2024-07-30 15:20:00,73.89,73.91,73.85,73.85,49252.0,72.3437,72.3633,72.3046,72.3046,49252.0
2024-07-30 15:25:00,73.86,73.94,73.85,73.91,50389.0,72.3144,72.3927,72.3046,72.3633,50389.0
2024-07-30 15:30:00,73.92,74.0,73.89,73.97,119333.0,72.3731,72.4514,72.3437,72.4221,119333.0
2024-07-30 15:35:00,73.96,74.12,73.96,74.09,198532.0,72.4123,72.5689,72.4123,72.5396,198532.0
2024-07-30 15:40:00,74.1,74.21,74.08,74.17,112840.0,72.5494,72.6571,72.5298,72.6179,112840.0
2024-07-30 15:45:00,74.17,74.39,74.16,74.37,232178.0,72.6179,72.8333,72.6081,72.8137,232178.0
2024-07-30 15:50:00,74.37,74.49,74.33,74.36,228480.0,72.8137,72.9312,72.7745,72.8039,228480.0
2024-07-30 15:55:00,74.36,74.43,74.31,74.31,433949.0,72.8039,72.8724,72.755,72.755,433949.0
2024-07-31 09:30:00,74.5,74.58,73.92,74.01,339605.0,72.941,73.0193,72.3731,72.4612,339605.0
2024-07-31 09:35:00,74.03,74.4,74.02,74.38,172976.0,72.4808,72.8431,72.471,72.8235,172976.0
2024-07-31 09:40:00,74.38,74.5,74.28,74.42,123304.0,72.8235,72.941,72.7256,72.8627,123304.0
2024-07-31 09:45:00,74.47,74.53,74.21,74.35,114716.0,72.9116,72.9704,72.6571,72.7941,114716.0
2024-07-31 09:50:00,74.37,74.68,74.33,74.64,159679.0,72.8137,73.1172,72.7745,73.0781,159679.0
2024-07-31 09:55:00,74.62,74.72,74.58,74.7,103253.0,73.0585,73.1564,73.0193,73.1368,103253.0
2024-07-31 10:00:00,74.69,74.86,74.66,74.86,144289.0,73.127,73.2934,73.0976,73.2934,144289.0
2024-07-31 10:05:00,74.87,74.9,74.72,74.8,166270.0,73.3032,73.3326,73.1564,73.2347,166270.0
2024-07-31 10:10:00,74.79,74.99,74.74,74.96,151178.0,73.2249,73.4207,73.176,73.3914,151178.0
2024-07-31 10:15:00,74.94,75.06,74.81,74.82,285330.0,73.3718,73.4893,73.2445,73.2543,285330.0
2024-07-31 10:20:00,74.82,75.06,74.81,75.06,117496.0,73.2543,73.4893,73.2445,73.4893,117496.0
2024-07-31 10:25:00,75.06,75.11,74.8,74.84,128180.0,73.4893,73.5382,73.2347,73.2739,128180.0
2024-07-31 10:30:00,74.85,75.0,74.72,74.8,117189.0,73.2837,73.4305,73.1564,73.2347,117189.0
2024-07-31 10:35:00,74.8,74.89,74.75,74.76,68486.0,73.2347,73.3228,73.1858,73.1955,68486.0
2024-07-31 10:40:00,74.75,74.94,74.75,74.87,84510.0,73.1858,73.3718,73.1858,73.3032,84510.0
2024-07-31 10:45:00,74.86,74.96,74.85,74.89,116226.0,73.2934,73.3914,73.2837,73.3228,116226.0
2024-07-31 10:50:00,74.89,74.89,74.75,74.76,72553.0,73.3228,73.3228,73.1858,73.1955,72553.0
2024-07-31 10:55:00,74.75,74.9,74.75,74.87,84909.0,73.1858,73.3326,73.1858,73.3032,84909.0
2024-07-31 11:00:00,74.87,74.99,74.84,74.95,66691.0,73.3032,73.4207,73.2739,73.3816,66691.0
2024-07-31 11:05:00,74.95,74.99,74.9,74.98,56045.0,73.3816,73.4207,73.3326,73.4109,56045.0
2024-07-31 11:10:00,74.97,75.0,74.89,74.96,127795.0,73.4011,73.4305,73.3228,73.3914,127795.0
2024-07-31 11:15:00,74.96,75.09,74.92,75.09,120292.0,73.3914,73.5186,73.3522,73.5186,120292.0
2024-07-31 11:20:00,75.09,75.18,75.08,75.17,136728.0,73.5186,73.6068,73.5088,73.597,136728.0
2024-07-31 11:25:00,75.17,75.22,74.98,74.99,116401.0,73.597,73.6459,73.4109,73.4207,116401.0
2024-07-31 11:30:00,75.0,75.03,74.94,75.01,102470.0,73.4305,73.4599,73.3718,73.4403,102470.0
2024-07-31 11:35:00,75.02,75.09,74.99,75.08,86916.0,73.4501,73.5186,73.4207,73.5088,86916.0
2024-07-31 11:40:00,75.09,75.2,75.08,75.17,96087.0,73.5186,73.6263,73.5088,73.597,96087.0
2024-07-31 11:45:00,75.17,75.23,75.08,75.09,164929.0,73.597,73.6557,73.5088,73.5186,164929.0
2024-07-31 11:50:00,75.09,75.15,75.03,75.09,48537.0,73.5186,73.5774,73.4599,73.5186,48537.0
2024-07-31 11:55:00,75.09,75.19,75.05,75.18,71744.0,73.5186,73.6165,73.4795,73.6068,71744.0
2024-07-31 12:00:00,75.19,75.21,75.06,75.07,91780.0,73.6165,73.6361,73.4893,73.4991,91780.0
2024-07-31 12:05:00,75.06,75.07,74.93,75.02,71011.0,73.4893,73.4991,73.362,73.4501,71011.0
2024-07-31 12:10:00,75.01,75.08,75.0,75.01,44036.0,73.4403,73.5088,73.4305,73.4403,44036.0
2024-07-31 12:15:00,75.01,75.04,74.94,75.0,46057.0,73.4403,73.4697,73.3718,73.4305,46057.0
2024-07-31 12:20:00,75.01,75.05,74.92,74.94,97241.0,73.4403,73.4795,73.3522,73.3718,97241.0
2024-07-31 12:25:00,74.93,74.93,74.74,74.88,137487.0,73.362,73.362,73.176,73.313,137487.0
2024-07-31 12:30:00,74.87,74.87,74.8,74.84,74974.0,73.3032,73.3032,73.2347,73.2739,74974.0
2024-07-31 12:35:00,74.83,74.84,74.73,74.76,87063.0,73.2641,73.2739,73.1662,73.1955,87063.0
2024-07-31 12:40:00,74.78,74.92,74.74,74.89,64267.0,73.2151,73.3522,73.176,73.3228,64267.0
2024-07-31 12:45:00,74.89,74.92,74.84,74.89,56518.0,73.3228,73.3522,73.2739,73.3228,56518.0
2024-07-31 12:50:00,74.88,74.89,74.73,74.74,88889.0,73.313,73.3228,73.1662,73.176,88889.0
2024-07-31 12:55:00,74.74,74.77,74.68,74.73,108285.0,73.176,73.2053,73.1172,73.1662,108285.0
2024-07-31 13:00:00,74.73,74.9,74.71,74.86,52453.0,73.1662,73.3326,73.1466,73.2934,52453.0
2024-07-31 13:05:00,74.86,74.87,74.78,74.8,62426.0,73.2934,73.3032,73.2151,73.2347,62426.0
2024-07-31 13:10:00,74.79,74.84,74.79,74.82,45882.0,73.2249,73.2739,73.2249,73.2543,45882.0
2024-07-31 13:15:00,74.81,74.88,74.72,74.88,50594.0,73.2445,73.313,73.1564,73.313,50594.0
2024-07-31 13:20:00,74.89,74.95,74.87,74.91,58541.0,73.3228,73.3816,73.3032,73.3424,58541.0
2024-07-31 13:25:00,74.9,74.95,74.75,74.79,55857.0,73.3326,73.3816,73.1858,73.2249,55857.0
2024-07-31 13:30:00,74.79,74.8,74.72,74.78,55715.0,73.2249,73.2347,73.1564,73.2151,55715.0
2024-07-31 13:35:00,74.81,74.88,74.75,74.81,38359.0,73.2445,73.313,73.1858,73.2445,38359.0
2024-07-31 13:40:00,74.79,74.87,74.79,74.87,33677.0,73.2249,73.3032,73.2249,73.3032,33677.0
2024-07-31 13:45:00,74.87,74.87,74.8,74.84,53682.0,73.3032,73.3032,73.2347,73.2739,53682.0
2024-07-31 13:50:00,74.85,74.9,74.85,74.87,67844.0,73.2837,73.3326,73.2837,73.3032,67844.0
2024-07-31 13:55:00,74.87,74.9,74.77,74.77,43098.0,73.3032,73.3326,73.2053,73.2053,43098.0
2024-07-31 14:00:00,74.78,74.94,74.67,74.94,136765.0,73.2151,73.3718,73.1074,73.3718,136765.0
2024-07-31 14:05:00,74.94,75.14,74.94,75.03,106968.0,73.3718,73.5676,73.3718,73.4599,106968.0
2024-07-31 14:10:00,75.01,75.13,75.01,75.08,76518.0,73.4403,73.5578,73.4403,73.5088,76518.0
2024-07-31 14:15:00,75.08,75.1,75.03,75.08,70856.0,73.5088,73.5284,73.4599,73.5088,70856.0
2024-07-31 14:20:00,75.08,75.12,75.04,75.09,57746.0,73.5088,73.548,73.4697,73.5186,57746.0
2024-07-31 14:25:00,75.09,75.11,75.05,75.06,71196.0,73.5186,73.5382,73.4795,73.4893,71196.0
2024-07-31 14:30:00,75.06,75.2,75.03,75.19,87966.0,73.4893,73.6263,73.4599,73.6165,87966.0
2024-07-31 14:35:00,75.2,75.2,75.02,75.12,111841.0,73.6263,73.6263,73.4501,73.548,111841.0
2024-07-31 14:40:00,75.13,75.2,75.1,75.13,72944.0,73.5578,73.6263,73.5284,73.5578,72944.0
2024-07-31 14:45:00,75.15,75.27,75.12,75.27,120603.0,73.5774,73.6949,73.548,73.6949,120603.0
2024-07-31 14:50:00,75.27,75.3,75.2,75.24,150306.0,73.6949,73.7242,73.6263,73.6655,150306.0
2024-07-31 14:55:00,75.24,75.38,75.23,75.34,164530.0,73.6655,73.8026,73.6557,73.7634,164530.0
2024-07-31 15:00:00,75.34,75.43,75.22,75.23,130993.0,73.7634,73.8515,73.6459,73.6557,130993.0
2024-07-31 15:05:00,75.22,75.3,75.18,75.2,75998.0,73.6459,73.7242,73.6068,73.6263,75998.0
2024-07-31 15:10:00,75.2,75.21,75.06,75.17,122671.0,73.6263,73.6361,73.4893,73.597,122671.0
2024-07-31 15:15:00,75.17,75.21,74.96,74.97,119726.0,73.597,73.6361,73.3914,73.4011,119726.0
2024-07-31 15:20:00,74.96,75.01,74.82,74.83,144262.0,73.3914,73.4403,73.2543,73.2641,144262.0
2024-07-31 15:25:00,74.83,74.95,74.82,74.89,141600.0,73.2641,73.3816,73.2543,73.3228,141600.0
2024-07-31 15:30:00,74.89,75.07,74.79,74.9,167356.0,73.3228,73.4991,73.2249,73.3326,167356.0
2024-07-31 15:35:00,74.9,75.12,74.89,74.98,104439.0,73.3326,73.548,73.3228,73.4109,104439.0
2024-07-31 15:40:00,74.98,75.14,74.96,75.06,124108.0,73.4109,73.5676,73.3914,73.4893,124108.0
2024-07-31 15:45:00,75.06,75.12,74.95,75.12,125373.0,73.4893,73.548,73.3816,73.548,125373.0
2024-07-31 15:50:00,75.11,75.12,74.8,74.84,240121.0,73.5382,73.548,73.2347,73.2739,240121.0
2024-07-31 15:55:00,74.83,74.96,74.8,74.86,554737.0,73.2641,73.3914,73.2347,73.2934,554737.0
2024-08-01 09:30:00,74.7,74.79,74.34,74.62,298398.0,73.1368,73.2249,72.7843,73.0585,298398.0
2024-08-01 09:35:00,74.62,74.77,74.5,74.59,151540.0,73.0585,73.2053,72.941,73.0291,151540.0
2024-08-01 09:40:00,74.59,74.72,74.5,74.52,88892.0,73.0291,73.1564,72.941,72.9606,88892.0
2024-08-01 09:45:00,74.52,74.6,74.41,74.53,183423.0,72.9606,73.0389,72.8529,72.9704,183423.0
2024-08-01 09:50:00,74.53,74.65,74.47,74.62,122084.0,72.9704,73.0878,72.9116,73.0585,122084.0
2024-08-01 09:55:00,74.62,74.73,74.46,74.73,118675.0,73.0585,73.1662,72.9018,73.1662,118675.0
2024-08-01 10:00:00,74.71,74.78,74.57,74.59,95366.0,73.1466,73.2151,73.0095,73.0291,95366.0
2024-08-01 10:05:00,74.58,74.59,74.29,74.31,100546.0,73.0193,73.0291,72.7354,72.755,100546.0
2024-08-01 10:10:00,74.3,74.5,74.3,74.46,104429.0,72.7452,72.941,72.7452,72.9018,104429.0
2024-08-01 10:15:00,74.46,74.46,74.24,74.24,63681.0,72.9018,72.9018,72.6864,72.6864,63681.0
2024-08-01 10:20:00,74.25,74.25,74.02,74.06,122921.0,72.6962,72.6962,72.471,72.5102,122921.0
2024-08-01 10:25:00,74.06,74.28,74.05,74.08,77048.0,72.5102,72.7256,72.5004,72.5298,77048.0
2024-08-01 10:30:00,74.07,74.2,74.01,74.19,69795.0,72.52,72.6473,72.4612,72.6375,69795.0
2024-08-01 10:35:00,74.19,74.37,74.13,74.28,126260.0,72.6375,72.8137,72.5787,72.7256,126260.0
2024-08-01 10:40:00,74.28,74.46,74.28,74.38,81277.0,72.7256,72.9018,72.7256,72.8235,81277.0
2024-08-01 10:45:00,74.37,74.47,74.16,74.16,72634.0,72.8137,72.9116,72.6081,72.6081,72634.0
2024-08-01 10:50:00,74.16,74.27,74.05,74.06,80824.0,72.6081,72.7158,72.5004,72.5102,80824.0
2024-08-01 10:55:00,74.06,74.15,73.94,73.95,132412.0,72.5102,72.5983,72.3927,72.4025,132412.0
2024-08-01 11:00:00,73.96,74.07,73.89,73.89,112712.0,72.4123,72.52,72.3437,72.3437,112712.0
2024-08-01 11:05:00,73.9,74.06,73.88,74.01,61463.0,72.3535,72.5102,72.334,72.4612,61463.0
2024-08-01 11:10:00,74.01,74.04,73.91,73.93,55496.0,72.4612,72.4906,72.3633,72.3829,55496.0
2024-08-01 11:15:00,73.93,74.06,73.92,74.04,50112.0,72.3829,72.5102,72.3731,72.4906,50112.0
2024-08-01 11:20:00,74.03,74.05,73.83,73.87,83137.0,72.4808,72.5004,72.285,72.3242,83137.0
2024-08-01 11:25:00,73.87,73.95,73.85,73.86,70091.0,72.3242,72.4025,72.3046,72.3144,70091.0
2024-08-01 11:30:00,73.86,73.98,73.86,73.92,64481.0,72.3144,72.4319,72.3144,72.3731,64481.0
2024-08-01 11:35:00,73.92,73.95,73.87,73.93,62316.0,72.3731,72.4025,72.3242,72.3829,62316.0
2024-08-01 11:40:00,73.92,73.99,73.85,73.93,184864.0,72.3731,72.4417,72.3046,72.3829,184864.0
2024-08-01 11:45:00,73.93,73.94,73.78,73.81,81347.0,72.3829,72.3927,72.236,72.2654,81347.0
2024-08-01 11:50:00,73.81,73.86,73.74,73.86,48281.0,72.2654,72.3144,72.1969,72.3144,48281.0
2024-08-01 11:55:00,73.87,73.94,73.85,73.91,41355.0,72.3242,72.3927,72.3046,72.3633,41355.0
2024-08-01 12:00:00,73.92,73.93,73.86,73.92,41188.0,72.3731,72.3829,72.3144,72.3731,41188.0
2024-08-01 12:05:00,73.92,74.05,73.87,74.05,97821.0,72.3731,72.5004,72.3242,72.5004,97821.0
2024-08-01 12:10:00,74.04,74.06,73.9,74.03,42095.0,72.4906,72.5102,72.3535,72.4808,42095.0
2024-08-01 12:15:00,74.03,74.22,74.03,74.1,88777.0,72.4808,72.6668,72.4808,72.5494,88777.0
2024-08-01 12:20:00,74.1,74.1,73.88,73.89,83902.0,72.5494,72.5494,72.334,72.3437,83902.0
2024-08-01 12:25:00,73.89,73.99,73.89,73.98,55068.0,72.3437,72.4417,72.3437,72.4319,55068.0
2024-08-01 12:30:00,73.98,73.99,73.86,73.89,24867.0,72.4319,72.4417,72.3144,72.3437,24867.0
2024-08-01 12:35:00,73.89,73.9,73.8,73.8,66802.0,72.3437,72.3535,72.2556,72.2556,66802.0
2024-08-01 12:40:00,73.8,73.83,73.68,73.73,76450.0,72.2556,72.285,72.1381,72.1871,76450.0
2024-08-01 12:45:00,73.74,73.87,73.73,73.78,58490.0,72.1969,72.3242,72.1871,72.236,58490.0
2024-08-01 12:50:00,73.78,73.86,73.71,73.84,70133.0,72.236,72.3144,72.1675,72.2948,70133.0
2024-08-01 12:55:00,73.84,73.88,73.79,73.81,41904.0,72.2948,72.334,72.2458,72.2654,41904.0
2024-08-01 13:00:00,73.83,73.84,73.77,73.78,31787.0,72.285,72.2948,72.2263,72.236,31787.0
2024-08-01 13:05:00,73.78,73.78,73.63,73.66,60589.0,72.236,72.236,72.0892,72.1186,60589.0
2024-08-01 13:10:00,73.66,73.71,73.61,73.63,103273.0,72.1186,72.1675,72.0696,72.0892,103273.0
2024-08-01 13:15:00,73.62,73.74,73.58,73.65,43753.0,72.0794,72.1969,72.0402,72.1088,43753.0
2024-08-01 13:20:00,73.65,73.67,73.54,73.63,68342.0,72.1088,72.1284,72.0011,72.0892,68342.0
2024-08-01 13:25:00,73.62,73.68,73.55,73.64,44658.0,72.0794,72.1381,72.0109,72.099,44658.0
2024-08-01 13:30:00,73.62,73.65,73.48,73.48,50209.0,72.0794,72.1088,71.9423,71.9423,50209.0
2024-08-01 13:35:00,73.49,73.56,73.37,73.51,80286.0,71.9521,72.0207,71.8346,71.9717,80286.0
2024-08-01 13:40:00,73.53,73.58,73.51,73.53,30916.0,71.9913,72.0402,71.9717,71.9913,30916.0
2024-08-01 13:45:00,73.53,73.59,73.52,73.56,40289.0,71.9913,72.05,71.9815,72.0207,40289.0
2024-08-01 13:50:00,73.56,73.67,73.53,73.66,39410.0,72.0207,72.1284,71.9913,72.1186,39410.0
2024-08-01 13:55:00,73.65,73.72,73.57,73.68,48581.0,72.1088,72.1773,72.0304,72.1381,48581.0
2024-08-01 14:00:00,73.69,73.73,73.62,73.72,40817.0,72.1479,72.1871,72.0794,72.1773,40817.0
2024-08-01 14:05:00,73.71,73.81,73.67,73.67,79601.0,72.1675,72.2654,72.1284,72.1284,79601.0
2024-08-01 14:10:00,73.67,73.67,73.53,73.58,44913.0,72.1284,72.1284,71.9913,72.0402,44913.0
2024-08-01 14:15:00,73.59,73.7,73.59,73.64,40952.0,72.05,72.1577,72.05,72.099,40952.0
2024-08-01 14:20:00,73.65,73.72,73.63,73.64,22784.0,72.1088,72.1773,72.0892,72.099,22784.0
2024-08-01 14:25:00,73.64,73.64,73.53,73.59,35953.0,72.099,72.099,71.9913,72.05,35953.0
2024-08-01 14:30:00,73.58,73.58,73.5,73.54,50251.0,72.0402,72.0402,71.9619,72.0011,50251.0
2024-08-01 14:35:00,73.55,73.59,73.51,73.52,27772.0,72.0109,72.05,71.9717,71.9815,27772.0
2024-08-01 14:40:00,73.52,73.53,73.39,73.39,44518.0,71.9815,71.9913,71.8542,71.8542,44518.0
2024-08-01 14:45:00,73.39,73.42,73.34,73.35,61707.0,71.8542,71.8836,71.8053,71.815,61707.0
2024-08-01 14:50:00,73.36,73.44,73.35,73.36,41588.0,71.8248,71.9032,71.815,71.8248,41588.0
2024-08-01 14:55:00,73.35,73.42,73.32,73.35,48013.0,71.815,71.8836,71.7857,71.815,48013.0
2024-08-01 15:00:00,73.34,73.41,73.26,73.33,84830.0,71.8053,71.8738,71.7269,71.7955,84830.0
2024-08-01 15:05:00,73.32,73.47,73.3,73.47,54304.0,71.7857,71.9325,71.7661,71.9325,54304.0
2024-08-01 15:10:00,73.48,73.52,73.4,73.47,66551.0,71.9423,71.9815,71.864,71.9325,66551.0
2024-08-01 15:15:00,73.47,73.47,73.38,73.4,48699.0,71.9325,71.9325,71.8444,71.864,48699.0
2024-08-01 15:20:00,73.39,73.47,73.36,73.47,43282.0,71.8542,71.9325,71.8248,71.9325,43282.0
2024-08-01 15:25:00,73.47,73.58,73.46,73.58,60843.0,71.9325,72.0402,71.9227,72.0402,60843.0
2024-08-01 15:30:00,73.58,73.65,73.57,73.6,61269.0,72.0402,72.1088,72.0304,72.0598,61269.0
2024-08-01 15:35:00,73.61,73.69,73.56,73.69,56878.0,72.0696,72.1479,72.0207,72.1479,56878.0
2024-08-01 15:40:00,73.69,73.72,73.62,73.63,68870.0,72.1479,72.1773,72.0794,72.0892,68870.0
2024-08-01 15:45:00,73.64,73.72,73.63,73.65,79690.0,72.099,72.1773,72.0892,72.1088,79690.0
2024-08-01 15:50:00,73.62,73.82,73.61,73.64,169135.0,72.0794,72.2752,72.0696,72.099,169135.0
2024-08-01 15:55:00,73.65,73.86,73.64,73.84,452925.0,72.1088,72.3144,72.099,72.2948,452925.0
2024-08-02 09:30:00,72.83,72.83,71.92,72.16,460650.0,71.3059,71.3059,70.415,70.65,460650.0
2024-08-02 09:35:00,72.16,72.61,72.11,72.42,133214.0,70.65,71.0905,70.601,70.9045,133214.0
2024-08-02 09:40:00,72.42,72.8,72.33,72.75,127537.0,70.9045,71.2766,70.8164,71.2276,127537.0
2024-08-02 09:45:00,72.74,73.1,72.54,73.06,146536.0,71.2178,71.5703,71.022,71.5311,146536.0
2024-08-02 09:50:00,73.06,73.42,73.06,73.22,128975.0,71.5311,71.8836,71.5311,71.6878,128975.0
2024-08-02 09:55:00,73.23,73.31,73.03,73.29,141415.0,71.6976,71.7759,71.5017,71.7563,141415.0
2024-08-02 10:00:00,73.3,73.67,73.15,73.57,209862.0,71.7661,72.1284,71.6192,72.0304,209862.0
2024-08-02 10:05:00,73.57,73.62,73.31,73.45,149027.0,72.0304,72.0794,71.7759,71.913,149027.0
2024-08-02 10:10:00,73.44,73.5,73.12,73.16,115785.0,71.9032,71.9619,71.5899,71.629,115785.0
2024-08-02 10:15:00,73.17,73.4,73.17,73.28,107656.0,71.6388,71.864,71.6388,71.7465,107656.0
2024-08-02 10:20:00,73.28,73.28,73.02,73.13,84526.0,71.7465,71.7465,71.492,71.5997,84526.0
2024-08-02 10:25:00,73.12,73.2,73.04,73.11,84004.0,71.5899,71.6682,71.5115,71.5801,84004.0
2024-08-02 10:30:00,73.12,73.25,73.05,73.08,81636.0,71.5899,71.7171,71.5213,71.5507,81636.0
2024-08-02 10:35:00,73.05,73.07,72.96,73.02,72245.0,71.5213,71.5409,71.4332,71.492,72245.0
2024-08-02 10:40:00,73.01,73.06,72.95,73.04,68894.0,71.4822,71.5311,71.4234,71.5115,68894.0
2024-08-02 10:45:00,73.05,73.1,72.85,72.9,89589.0,71.5213,71.5703,71.3255,71.3745,89589.0
2024-08-02 10:50:00,72.9,73.03,72.75,72.75,86826.0,71.3745,71.5017,71.2276,71.2276,86826.0
2024-08-02 10:55:00,72.75,72.92,72.74,72.92,72913.0,71.2276,71.394,71.2178,71.394,72913.0
2024-08-02 11:00:00,72.91,72.99,72.77,72.81,72504.0,71.3843,71.4626,71.2472,71.2863,72504.0
2024-08-02 11:05:00,72.82,72.89,72.63,72.78,84004.0,71.2961,71.3647,71.1101,71.257,84004.0
2024-08-02 11:10:00,72.78,72.93,72.73,72.81,92980.0,71.257,71.4038,71.208,71.2863,92980.0
2024-08-02 11:15:00,72.81,72.9,72.73,72.85,132182.0,71.2863,71.3745,71.208,71.3255,132182.0
2024-08-02 11:20:00,72.85,73.1,72.79,73.1,85613.0,71.3255,71.5703,71.2668,71.5703,85613.0
2024-08-02 11:25:00,73.1,73.2,73.05,73.1,106665.0,71.5703,71.6682,71.5213,71.5703,106665.0
2024-08-02 11:30:00,73.11,73.39,73.1,73.33,106600.0,71.5801,71.8542,71.5703,71.7955,106600.0
2024-08-02 11:35:00,73.32,73.4,73.25,73.36,69473.0,71.7857,71.864,71.7171,71.8248,69473.0
2024-08-02 11:40:00,73.35,73.41,73.27,73.3,75342.0,71.815,71.8738,71.7367,71.7661,75342.0
2024-08-02 11:45:00,73.3,73.35,73.14,73.24,73682.0,71.7661,71.815,71.6094,71.7073,73682.0
2024-08-02 11:50:00,73.25,73.31,73.19,73.21,47859.0,71.7171,71.7759,71.6584,71.678,47859.0
2024-08-02 11:55:00,73.21,73.38,73.2,73.25,41983.0,71.678,71.8444,71.6682,71.7171,41983.0
2024-08-02 12:00:00,73.25,73.4,73.14,73.4,70582.0,71.7171,71.864,71.6094,71.864,70582.0
2024-08-02 12:05:00,73.4,73.45,73.31,73.31,99200.0,71.864,71.913,71.7759,71.7759,99200.0
2024-08-02 12:10:00,73.3,73.32,73.22,73.31,34171.0,71.7661,71.7857,71.6878,71.7759,34171.0
2024-08-02 12:15:00,73.31,73.41,73.3,73.32,47024.0,71.7759,71.8738,71.7661,71.7857,47024.0
2024-08-02 12:20:00,73.32,73.39,73.28,73.38,44064.0,71.7857,71.8542,71.7465,71.8444,44064.0
2024-08-02 12:25:00,73.39,73.5,73.34,73.45,48013.0,71.8542,71.9619,71.8053,71.913,48013.0
2024-08-02 12:30:00,73.45,73.55,73.43,73.5,45664.0,71.913,72.0109,71.8934,71.9619,45664.0
2024-08-02 12:35:00,73.51,73.51,73.42,73.48,30021.0,71.9717,71.9717,71.8836,71.9423,30021.0
2024-08-02 12:40:00,73.48,73.58,73.44,73.45,45968.0,71.9423,72.0402,71.9032,71.913,45968.0
2024-08-02 12:45:00,73.45,73.47,73.34,73.43,34065.0,71.913,71.9325,71.8053,71.8934,34065.0
2024-08-02 12:50:00,73.43,73.45,73.23,73.23,62354.0,71.8934,71.913,71.6976,71.6976,62354.0
2024-08-02 12:55:00,73.24,73.36,73.23,73.3,107045.0,71.7073,71.8248,71.6976,71.7661,107045.0
2024-08-02 13:00:00,73.29,73.35,73.25,73.26,50706.0,71.7563,71.815,71.7171,71.7269,50706.0
2024-08-02 13:05:00,73.27,73.37,73.2,73.34,65468.0,71.7367,71.8346,71.6682,71.8053,65468.0
2024-08-02 13:10:00,73.34,73.35,73.18,73.35,55097.0,71.8053,71.815,71.6486,71.815,55097.0
2024-08-02 13:15:00,73.35,73.44,73.33,73.36,56243.0,71.815,71.9032,71.7955,71.8248,56243.0
2024-08-02 13:20:00,73.36,73.36,73.2,73.31,42316.0,71.8248,71.8248,71.6682,71.7759,42316.0
2024-08-02 13:25:00,73.31,73.4,73.27,73.36,56264.0,71.7759,71.864,71.7367,71.8248,56264.0
2024-08-02 13:30:00,73.35,73.45,73.31,73.45,47748.0,71.815,71.913,71.7759,71.913,47748.0
2024-08-02 13:35:00,73.45,73.48,73.38,73.41,81674.0,71.913,71.9423,71.8444,71.8738,81674.0
2024-08-02 13:40:00,73.42,73.42,73.28,73.37,65312.0,71.8836,71.8836,71.7465,71.8346,65312.0
2024-08-02 13:45:00,73.37,73.54,73.36,73.48,94648.0,71.8346,72.0011,71.8248,71.9423,94648.0
2024-08-02 13:50:00,73.47,73.51,73.38,73.39,53653.0,71.9325,71.9717,71.8444,71.8542,53653.0
2024-08-02 13:55:00,73.38,73.48,73.38,73.46,40501.0,71.8444,71.9423,71.8444,71.9227,40501.0
2024-08-02 14:00:00,73.46,73.5,73.38,73.45,52187.0,71.9227,71.9619,71.8444,71.913,52187.0
2024-08-02 14:05:00,73.45,73.49,73.38,73.48,86459.0,71.913,71.9521,71.8444,71.9423,86459.0
2024-08-02 14:10:00,73.48,73.5,73.44,73.49,37990.0,71.9423,71.9619,71.9032,71.9521,37990.0
2024-08-02 14:15:00,73.5,73.63,73.48,73.63,75529.0,71.9619,72.0892,71.9423,72.0892,75529.0
2024-08-02 14:20:00,73.63,73.73,73.59,73.69,76092.0,72.0892,72.1871,72.05,72.1479,76092.0
2024-08-02 14:25:00,73.69,73.75,73.61,73.75,77963.0,72.1479,72.2067,72.0696,72.2067,77963.0
2024-08-02 14:30:00,73.75,73.81,73.7,73.79,55318.0,72.2067,72.2654,72.1577,72.2458,55318.0
2024-08-02 14:35:00,73.78,73.81,73.69,73.7,78725.0,72.236,72.2654,72.1479,72.1577,78725.0
2024-08-02 14:40:00,73.7,73.78,73.67,73.67,69063.0,72.1577,72.236,72.1284,72.1284,69063.0
2024-08-02 14:45:00,73.67,73.78,73.63,73.7,114781.0,72.1284,72.236,72.0892,72.1577,114781.0
2024-08-02 14:50:00,73.7,73.78,73.68,73.76,59023.0,72.1577,72.236,72.1381,72.2165,59023.0
2024-08-02 14:55:00,73.77,73.86,73.76,73.81,62244.0,72.2263,72.3144,72.2165,72.2654,62244.0
2024-08-02 15:00:00,73.81,73.83,73.7,73.77,89589.0,72.2654,72.285,72.1577,72.2263,89589.0
2024-08-02 15:05:00,73.77,73.77,73.65,73.75,59022.0,72.2263,72.2263,72.1088,72.2067,59022.0
2024-08-02 15:10:00,73.75,73.84,73.71,73.84,47255.0,72.2067,72.2948,72.1675,72.2948,47255.0
2024-08-02 15:15:00,73.84,73.91,73.81,73.88,64105.0,72.2948,72.3633,72.2654,72.334,64105.0
2024-08-02 15:20:00,73.88,73.92,73.85,73.89,64966.0,72.334,72.3731,72.3046,72.3437,64966.0
2024-08-02 15:25:00,73.89,73.96,73.83,73.92,119239.0,72.3437,72.4123,72.285,72.3731,119239.0
2024-08-02 15:30:00,73.92,73.95,73.85,73.87,103649.0,72.3731,72.4025,72.3046,72.3242,103649.0
2024-08-02 15:35:00,73.87,73.91,73.75,73.76,145692.0,72.3242,72.3633,72.2067,72.2165,145692.0
2024-08-02 15:40:00,73.76,73.95,73.74,73.92,128742.0,72.2165,72.4025,72.1969,72.3731,128742.0
2024-08-02 15:45:00,73.92,73.94,73.76,73.84,119982.0,72.3731,72.3927,72.2165,72.2948,119982.0
2024-08-02 15:50:00,73.84,74.09,73.82,74.07,251432.0,72.2948,72.5396,72.2752,72.52,251432.0
2024-08-02 15:55:00,74.08,74.13,73.98,74.01,602265.0,72.5298,72.5787,72.4319,72.4612,602265.0
2024-08-05 09:30:00,71.06,72.17,70.75,71.89,588317.0,69.573,70.6597,69.2695,70.3856,588317.0
2024-08-05 09:35:00,71.84,71.9,71.43,71.79,146946.0,70.3366,70.3954,69.9352,70.2877,146946.0
2024-08-05 09:40:00,71.73,71.96,71.24,71.5,190785.0,70.2289,70.4541,69.7492,70.0038,190785.0
2024-08-05 09:45:00,71.52,72.12,71.5,72.01,162926.0,70.0233,70.6108,70.0038,70.5031,162926.0
2024-08-05 09:50:00,72.0,72.16,71.95,72.03,102945.0,70.4933,70.65,70.4443,70.5227,102945.0
2024-08-05 09:55:00,72.02,72.17,71.96,71.98,99614.0,70.5129,70.6597,70.4541,70.4737,99614.0
2024-08-05 10:00:00,71.97,72.62,71.97,72.45,116998.0,70.4639,71.1003,70.4639,70.9339,116998.0
2024-08-05 10:05:00,72.44,72.46,72.18,72.33,110695.0,70.9241,70.9437,70.6695,70.8164,110695.0
2024-08-05 10:10:00,72.33,72.35,71.99,72.03,149241.0,70.8164,70.836,70.4835,70.5227,149241.0
2024-08-05 10:15:00,72.02,72.11,71.84,72.03,79969.0,70.5129,70.601,70.3366,70.5227,79969.0
2024-08-05 10:20:00,72.01,72.09,71.7,71.8,193219.0,70.5031,70.5814,70.1996,70.2975,193219.0
2024-08-05 10:25:00,71.8,71.95,71.58,71.61,80087.0,70.2975,70.4443,70.0821,70.1115,80087.0
2024-08-05 10:30:00,71.61,72.1,71.61,72.08,108452.0,70.1115,70.5912,70.1115,70.5716,108452.0
2024-08-05 10:35:00,72.09,72.1,71.92,71.97,82670.0,70.5814,70.5912,70.415,70.4639,82670.0
2024-08-05 10:40:00,71.96,72.11,71.87,72.07,114890.0,70.4541,70.601,70.366,70.5618,114890.0
2024-08-05 10:45:00,72.09,72.18,71.97,71.98,76836.0,70.5814,70.6695,70.4639,70.4737,76836.0
2024-08-05 10:50:00,71.98,72.07,71.81,72.01,65898.0,70.4737,70.5618,70.3073,70.5031,65898.0
2024-08-05 10:55:00,72.01,72.03,71.72,71.74,64546.0,70.5031,70.5227,70.2192,70.2387,64546.0
2024-08-05 11:00:00,71.74,71.93,71.6,71.91,84113.0,70.2387,70.4248,70.1017,70.4052,84113.0
2024-08-05 11:05:00,71.91,72.35,71.9,72.3,99969.0,70.4052,70.836,70.3954,70.787,99969.0
2024-08-05 11:10:00,72.3,72.33,72.13,72.17,78230.0,70.787,70.8164,70.6206,70.6597,78230.0
2024-08-05 11:15:00,72.18,72.23,71.99,72.05,106211.0,70.6695,70.7185,70.4835,70.5423,106211.0
2024-08-05 11:20:00,72.05,72.15,72.0,72.05,68727.0,70.5423,70.6402,70.4933,70.5423,68727.0
2024-08-05 11:25:00,72.03,72.25,72.02,72.1,93491.0,70.5227,70.7381,70.5129,70.5912,93491.0
2024-08-05 11:30:00,72.1,72.25,72.03,72.25,171256.0,70.5912,70.7381,70.5227,70.7381,171256.0
2024-08-05 11:35:00,72.24,72.44,72.14,72.3,91278.0,70.7283,70.9241,70.6304,70.787,91278.0
2024-08-05 11:40:00,72.29,72.29,72.09,72.12,63784.0,70.7772,70.7772,70.5814,70.6108,63784.0
2024-08-05 11:45:00,72.13,72.29,72.1,72.28,44836.0,70.6206,70.7772,70.5912,70.7674,44836.0
2024-08-05 11:50:00,72.29,72.29,72.16,72.27,73652.0,70.7772,70.7772,70.65,70.7576,73652.0
2024-08-05 11:55:00,72.28,72.29,72.08,72.09,176942.0,70.7674,70.7772,70.5716,70.5814,176942.0
2024-08-05 12:00:00,72.09,72.24,72.02,72.19,53704.0,70.5814,70.7283,70.5129,70.6793,53704.0
2024-08-05 12:05:00,72.19,72.3,72.1,72.28,64111.0,70.6793,70.787,70.5912,70.7674,64111.0
2024-08-05 12:10:00,72.28,72.28,72.13,72.19,51098.0,70.7674,70.7674,70.6206,70.6793,51098.0
2024-08-05 12:15:00,72.19,72.29,72.15,72.26,48382.0,70.6793,70.7772,70.6402,70.7479,48382.0
2024-08-05 12:20:00,72.28,72.28,72.14,72.15,64998.0,70.7674,70.7674,70.6304,70.6402,64998.0
2024-08-05 12:25:00,72.15,72.19,71.99,72.02,134211.0,70.6402,70.6793,70.4835,70.5129,134211.0
2024-08-05 12:30:00,72.02,72.12,71.87,72.06,115213.0,70.5129,70.6108,70.366,70.552,115213.0
2024-08-05 12:35:00,72.05,72.07,71.96,72.01,160964.0,70.5423,70.5618,70.4541,70.5031,160964.0
2024-08-05 12:40:00,72.01,72.16,71.98,72.05,65939.0,70.5031,70.65,70.4737,70.5423,65939.0
2024-08-05 12:45:00,72.05,72.05,71.93,71.93,55772.0,70.5423,70.5423,70.4248,70.4248,55772.0
2024-08-05 12:50:00,71.93,71.95,71.72,71.72,99110.0,70.4248,70.4443,70.2192,70.2192,99110.0
2024-08-05 12:55:00,71.72,71.95,71.68,71.92,110251.0,70.2192,70.4443,70.18,70.415,110251.0
2024-08-05 13:00:00,71.91,71.95,71.71,71.74,117538.0,70.4052,70.4443,70.2094,70.2387,117538.0
2024-08-05 13:05:00,71.75,71.89,71.73,71.77,89625.0,70.2485,70.3856,70.2289,70.2681,89625.0
2024-08-05 13:10:00,71.78,71.79,71.7,71.78,62535.0,70.2779,70.2877,70.1996,70.2779,62535.0
2024-08-05 13:15:00,71.78,71.87,71.74,71.8,58897.0,70.2779,70.366,70.2387,70.2975,58897.0
2024-08-05 13:20:00,71.8,71.91,71.79,71.9,42632.0,70.2975,70.4052,70.2877,70.3954,42632.0
2024-08-05 13:25:00,71.89,71.96,71.82,71.86,49738.0,70.3856,70.4541,70.3171,70.3562,49738.0
2024-08-05 13:30:00,71.85,72.05,71.84,72.04,103964.0,70.3464,70.5423,70.3366,70.5325,103964.0
2024-08-05 13:35:00,72.03,72.08,71.97,72.0,72525.0,70.5227,70.5716,70.4639,70.4933,72525.0
2024-08-05 13:40:00,72.01,72.06,71.93,71.96,64297.0,70.5031,70.552,70.4248,70.4541,64297.0
2024-08-05 13:45:00,71.95,71.98,71.91,71.92,65157.0,70.4443,70.4737,70.4052,70.415,65157.0
2024-08-05 13:50:00,71.92,72.08,71.89,72.02,66154.0,70.415,70.5716,70.3856,70.5129,66154.0
2024-08-05 13:55:00,72.02,72.06,71.8,71.86,70881.0,70.5129,70.552,70.2975,70.3562,70881.0
2024-08-05 14:00:00,71.86,71.86,71.66,71.67,54155.0,70.3562,70.3562,70.1604,70.1702,54155.0
2024-08-05 14:05:00,71.68,71.72,71.61,71.72,56310.0,70.18,70.2192,70.1115,70.2192,56310.0
2024-08-05 14:10:00,71.72,71.77,71.58,71.59,71324.0,70.2192,70.2681,70.0821,70.0919,71324.0
2024-08-05 14:15:00,71.59,71.69,71.54,71.64,90617.0,70.0919,70.1898,70.0429,70.1408,90617.0
2024-08-05 14:20:00,71.64,71.69,71.57,71.59,44570.0,70.1408,70.1898,70.0723,70.0919,44570.0
2024-08-05 14:25:00,71.58,71.76,71.56,71.72,91367.0,70.0821,70.2583,70.0625,70.2192,91367.0
2024-08-05 14:30:00,71.73,71.77,71.59,71.59,57844.0,70.2289,70.2681,70.0919,70.0919,57844.0
2024-08-05 14:35:00,71.6,71.62,71.53,71.56,63845.0,70.1017,70.1213,70.0331,70.0625,63845.0
2024-08-05 14:40:00,71.56,71.57,71.49,71.51,92168.0,70.0625,70.0723,69.994,70.0136,92168.0
2024-08-05 14:45:00,71.52,71.57,71.46,71.51,70731.0,70.0233,70.0723,69.9646,70.0136,70731.0
2024-08-05 14:50:00,71.51,71.57,71.44,71.45,54346.0,70.0136,70.0723,69.945,69.9548,54346.0
2024-08-05 14:55:00,71.45,71.52,71.4,71.48,78715.0,69.9548,70.0233,69.9059,69.9842,78715.0
2024-08-05 15:00:00,71.48,71.6,71.48,71.57,60512.0,69.9842,70.1017,69.9842,70.0723,60512.0
2024-08-05 15:05:00,71.56,71.56,71.47,71.48,43029.0,70.0625,70.0625,69.9744,69.9842,43029.0
2024-08-05 15:10:00,71.47,71.49,71.41,71.41,56809.0,69.9744,69.994,69.9156,69.9156,56809.0
2024-08-05 15:15:00,71.4,71.44,71.29,71.31,148819.0,69.9059,69.945,69.7982,69.8177,148819.0
2024-08-05 15:20:00,71.31,71.48,71.3,71.47,70989.0,69.8177,69.9842,69.8079,69.9744,70989.0
2024-08-05 15:25:00,71.47,71.52,71.4,71.49,79698.0,69.9744,70.0233,69.9059,69.994,79698.0
2024-08-05 15:30:00,71.49,71.5,71.31,71.34,95101.0,69.994,70.0038,69.8177,69.8471,95101.0
2024-08-05 15:35:00,71.34,71.47,71.32,71.43,122926.0,69.8471,69.9744,69.8275,69.9352,122926.0
2024-08-05 15:40:00,71.43,71.47,71.37,71.38,179662.0,69.9352,69.9744,69.8765,69.8863,179662.0
2024-08-05 15:45:00,71.37,71.38,71.16,71.23,139745.0,69.8765,69.8863,69.6709,69.7394,139745.0
2024-08-05 15:50:00,71.22,71.41,71.21,71.38,184167.0,69.7296,69.9156,69.7198,69.8863,184167.0
2024-08-05 15:55:00,71.38,71.46,71.32,71.43,535727.0,69.8863,69.9646,69.8275,69.9352,535727.0
2024-08-06 09:30:00,71.66,72.16,71.51,72.12,383042.0,70.1604,70.65,70.0136,70.6108,383042.0
2024-08-06 09:35:00,72.12,72.32,72.06,72.25,182994.0,70.6108,70.8066,70.552,70.7381,182994.0
2024-08-06 09:40:00,72.26,72.37,72.06,72.3,112335.0,70.7479,70.8556,70.552,70.787,112335.0
2024-08-06 09:45:00,72.28,72.57,72.26,72.53,119045.0,70.7674,71.0514,70.7479,71.0122,119045.0
2024-08-06 09:50:00,72.5,72.64,72.38,72.48,119014.0,70.9828,71.1199,70.8653,70.9633,119014.0
2024-08-06 09:55:00,72.48,72.59,72.43,72.54,79997.0,70.9633,71.071,70.9143,71.022,79997.0
2024-08-06 10:00:00,72.52,72.65,72.4,72.62,78759.0,71.0024,71.1297,70.8849,71.1003,78759.0
2024-08-06 10:05:00,72.63,72.88,72.56,72.88,114883.0,71.1101,71.3549,71.0416,71.3549,114883.0
2024-08-06 10:10:00,72.88,72.9,72.69,72.81,79821.0,71.3549,71.3745,71.1689,71.2863,79821.0
2024-08-06 10:15:00,72.81,72.86,72.63,72.75,143404.0,71.2863,71.3353,71.1101,71.2276,143404.0
2024-08-06 10:20:00,72.75,72.99,72.74,72.94,133119.0,71.2276,71.4626,71.2178,71.4136,133119.0
2024-08-06 10:25:00,72.94,73.04,72.88,72.9,153167.0,71.4136,71.5115,71.3549,71.3745,153167.0
2024-08-06 10:30:00,72.94,72.96,72.75,72.94,56681.0,71.4136,71.4332,71.2276,71.4136,56681.0
2024-08-06 10:35:00,72.95,73.04,72.88,72.92,59222.0,71.4234,71.5115,71.3549,71.394,59222.0
2024-08-06 10:40:00,72.92,72.99,72.8,72.94,77675.0,71.394,71.4626,71.2766,71.4136,77675.0
2024-08-06 10:45:00,72.93,73.05,72.82,72.97,58592.0,71.4038,71.5213,71.2961,71.443,58592.0
2024-08-06 10:50:00,72.97,72.98,72.72,72.88,60604.0,71.443,71.4528,71.1982,71.3549,60604.0
2024-08-06 10:55:00,72.87,72.97,72.83,72.97,58012.0,71.3451,71.443,71.3059,71.443,58012.0
2024-08-06 11:00:00,72.98,73.13,72.91,73.09,75296.0,71.4528,71.5997,71.3843,71.5605,75296.0
2024-08-06 11:05:00,73.09,73.16,72.98,73.04,74288.0,71.5605,71.629,71.4528,71.5115,74288.0
2024-08-06 11:10:00,73.02,73.04,72.87,73.0,95271.0,71.492,71.5115,71.3451,71.4724,95271.0
2024-08-06 11:15:00,73.02,73.08,72.9,73.07,87174.0,71.492,71.5507,71.3745,71.5409,87174.0
2024-08-06 11:20:00,73.07,73.08,72.96,72.96,136821.0,71.5409,71.5507,71.4332,71.4332,136821.0
2024-08-06 11:25:00,72.97,73.11,72.56,72.62,313877.0,71.443,71.5801,71.0416,71.1003,313877.0
2024-08-06 11:30:00,72.63,72.76,72.59,72.76,110643.0,71.1101,71.2374,71.071,71.2374,110643.0
2024-08-06 11:35:00,72.77,72.92,72.73,72.84,32772.0,71.2472,71.394,71.208,71.3157,32772.0
2024-08-06 11:40:00,72.84,72.9,72.78,72.81,49451.0,71.3157,71.3745,71.257,71.2863,49451.0
2024-08-06 11:45:00,72.81,72.93,72.79,72.89,43635.0,71.2863,71.4038,71.2668,71.3647,43635.0
2024-08-06 11:50:00,72.89,73.01,72.87,72.95,37904.0,71.3647,71.4822,71.3451,71.4234,37904.0
2024-08-06 11:55:00,72.96,73.02,72.86,72.9,33201.0,71.4332,71.492,71.3353,71.3745,33201.0
2024-08-06 12:00:00,72.91,73.03,72.91,72.92,33700.0,71.3843,71.5017,71.3843,71.394,33700.0
2024-08-06 12:05:00,72.92,73.05,72.9,73.03,36203.0,71.394,71.5213,71.3745,71.5017,36203.0
2024-08-06 12:10:00,73.03,73.06,72.95,73.04,49707.0,71.5017,71.5311,71.4234,71.5115,49707.0
2024-08-06 12:15:00,73.03,73.09,72.96,72.97,65917.0,71.5017,71.5605,71.4332,71.443,65917.0
2024-08-06 12:20:00,72.96,72.96,72.81,72.86,72899.0,71.4332,71.4332,71.2863,71.3353,72899.0
2024-08-06 12:25:00,72.87,72.87,72.69,72.75,67363.0,71.3451,71.3451,71.1689,71.2276,67363.0
2024-08-06 12:30:00,72.74,72.8,72.62,72.71,70613.0,71.2178,71.2766,71.1003,71.1884,70613.0
2024-08-06 12:35:00,72.7,72.73,72.55,72.64,82314.0,71.1787,71.208,71.0318,71.1199,82314.0
2024-08-06 12:40:00,72.64,72.65,72.57,72.63,45217.0,71.1199,71.1297,71.0514,71.1101,45217.0
2024-08-06 12:45:00,72.62,72.65,72.53,72.57,63235.0,71.1003,71.1297,71.0122,71.0514,63235.0
2024-08-06 12:50:00,72.57,72.82,72.56,72.82,48150.0,71.0514,71.2961,71.0416,71.2961,48150.0
2024-08-06 12:55:00,72.82,72.83,72.74,72.76,66474.0,71.2961,71.3059,71.2178,71.2374,66474.0
2024-08-06 13:00:00,72.77,72.86,72.71,72.83,44071.0,71.2472,71.3353,71.1884,71.3059,44071.0
2024-08-06 13:05:00,72.83,72.88,72.8,72.81,53781.0,71.3059,71.3549,71.2766,71.2863,53781.0
2024-08-06 13:10:00,72.81,72.82,72.74,72.8,35105.0,71.2863,71.2961,71.2178,71.2766,35105.0
2024-08-06 13:15:00,72.83,72.91,72.82,72.84,43547.0,71.3059,71.3843,71.2961,71.3157,43547.0
2024-08-06 13:20:00,72.83,72.85,72.76,72.76,46214.0,71.3059,71.3255,71.2374,71.2374,46214.0
2024-08-06 13:25:00,72.76,72.84,72.71,72.78,102820.0,71.2374,71.3157,71.1884,71.257,102820.0
2024-08-06 13:30:00,72.78,72.89,72.76,72.88,135559.0,71.257,71.3647,71.2374,71.3549,135559.0
2024-08-06 13:35:00,72.88,72.96,72.85,72.89,65600.0,71.3549,71.4332,71.3255,71.3647,65600.0
2024-08-06 13:40:00,72.89,72.9,72.74,72.87,63564.0,71.3647,71.3745,71.2178,71.3451,63564.0
2024-08-06 13:45:00,72.87,72.93,72.82,72.88,52440.0,71.3451,71.4038,71.2961,71.3549,52440.0
2024-08-06 13:50:00,72.88,72.91,72.86,72.9,22139.0,71.3549,71.3843,71.3353,71.3745,22139.0
2024-08-06 13:55:00,72.91,73.08,72.91,73.01,66386.0,71.3843,71.5507,71.3843,71.4822,66386.0
2024-08-06 14:00:00,73.01,73.09,72.98,73.0,85030.0,71.4822,71.5605,71.4528,71.4724,85030.0
2024-08-06 14:05:00,73.0,73.04,72.91,72.97,80658.0,71.4724,71.5115,71.3843,71.443,80658.0
2024-08-06 14:10:00,72.98,73.07,72.95,72.95,49461.0,71.4528,71.5409,71.4234,71.4234,49461.0
2024-08-06 14:15:00,72.95,73.09,72.94,73.07,39779.0,71.4234,71.5605,71.4136,71.5409,39779.0
2024-08-06 14:20:00,73.07,73.18,73.05,73.16,68620.0,71.5409,71.6486,71.5213,71.629,68620.0
2024-08-06 14:25:00,73.16,73.19,73.11,73.16,76392.0,71.629,71.6584,71.5801,71.629,76392.0
2024-08-06 14:30:00,73.16,73.22,73.1,73.22,65038.0,71.629,71.6878,71.5703,71.6878,65038.0
2024-08-06 14:35:00,73.21,73.24,73.15,73.16,83210.0,71.678,71.7073,71.6192,71.629,83210.0
2024-08-06 14:40:00,73.16,73.18,73.04,73.05,58953.0,71.629,71.6486,71.5115,71.5213,58953.0
2024-08-06 14:45:00,73.06,73.11,73.02,73.08,57390.0,71.5311,71.5801,71.492,71.5507,57390.0
2024-08-06 14:50:00,73.08,73.1,72.93,72.95,57455.0,71.5507,71.5703,71.4038,71.4234,57455.0
2024-08-06 14:55:00,72.95,72.96,72.81,72.84,75931.0,71.4234,71.4332,71.2863,71.3157,75931.0
2024-08-06 15:00:00,72.82,72.83,72.63,72.64,89368.0,71.2961,71.3059,71.1101,71.1199,89368.0
2024-08-06 15:05:00,72.65,72.73,72.62,72.72,99280.0,71.1297,71.208,71.1003,71.1982,99280.0
2024-08-06 15:10:00,72.72,72.87,72.71,72.79,90214.0,71.1982,71.3451,71.1884,71.2668,90214.0
2024-08-06 15:15:00,72.79,72.81,72.65,72.74,81836.0,71.2668,71.2863,71.1297,71.2178,81836.0
2024-08-06 15:20:00,72.75,72.9,72.72,72.86,116652.0,71.2276,71.3745,71.1982,71.3353,116652.0
2024-08-06 15:25:00,72.87,72.93,72.83,72.84,55320.0,71.3451,71.4038,71.3059,71.3157,55320.0
2024-08-06 15:30:00,72.85,72.92,72.79,72.91,85259.0,71.3255,71.394,71.2668,71.3843,85259.0
2024-08-06 15:35:00,72.9,72.93,72.82,72.84,77987.0,71.3745,71.4038,71.2961,71.3157,77987.0
2024-08-06 15:40:00,72.84,72.87,72.66,72.67,101884.0,71.3157,71.3451,71.1395,71.1493,101884.0
2024-08-06 15:45:00,72.67,72.8,72.65,72.75,162336.0,71.1493,71.2766,71.1297,71.2276,162336.0
2024-08-06 15:50:00,72.74,72.9,72.59,72.59,320644.0,71.2178,71.3745,71.071,71.071,320644.0
2024-08-06 15:55:00,72.61,72.63,72.45,72.5,579817.0,71.0905,71.1101,70.9339,70.9828,579817.0
2024-08-07 09:30:00,72.88,73.6,72.76,73.41,252365.0,71.3549,72.0598,71.2374,71.8738,252365.0
2024-08-07 09:35:00,73.38,73.5,73.25,73.43,78698.0,71.8444,71.9619,71.7171,71.8934,78698.0
2024-08-07 09:40:00,73.42,73.61,73.34,73.52,54286.0,71.8836,72.0696,71.8053,71.9815,54286.0
2024-08-07 09:45:00,73.56,73.69,73.52,73.59,82471.0,72.0207,72.1479,71.9815,72.05,82471.0
2024-08-07 09:50:00,73.58,73.79,73.58,73.69,71250.0,72.0402,72.2458,72.0402,72.1479,71250.0
2024-08-07 09:55:00,73.69,73.94,73.69,73.93,96088.0,72.1479,72.3927,72.1479,72.3829,96088.0
2024-08-07 10:00:00,73.92,73.98,73.65,73.74,104792.0,72.3731,72.4319,72.1088,72.1969,104792.0
2024-08-07 10:05:00,73.74,73.97,73.64,73.89,84166.0,72.1969,72.4221,72.099,72.3437,84166.0
2024-08-07 10:10:00,73.89,74.03,73.77,73.79,123369.0,72.3437,72.4808,72.2263,72.2458,123369.0
2024-08-07 10:15:00,73.78,73.87,73.67,73.76,73862.0,72.236,72.3242,72.1284,72.2165,73862.0
2024-08-07 10:20:00,73.76,73.86,73.2,73.76,116596.0,72.2165,72.3144,71.6682,72.2165,116596.0
2024-08-07 10:25:00,73.79,73.87,73.71,73.76,45259.0,72.2458,72.3242,72.1675,72.2165,45259.0
2024-08-07 10:30:00,73.76,74.02,73.76,73.88,69371.0,72.2165,72.471,72.2165,72.334,69371.0
2024-08-07 10:35:00,73.91,74.06,73.91,73.98,74223.0,72.3633,72.5102,72.3633,72.4319,74223.0
2024-08-07 10:40:00,73.98,74.06,73.96,74.04,65376.0,72.4319,72.5102,72.4123,72.4906,65376.0
2024-08-07 10:45:00,74.04,74.13,73.99,74.07,69005.0,72.4906,72.5787,72.4417,72.52,69005.0
2024-08-07 10:50:00,74.08,74.13,73.94,73.96,58908.0,72.5298,72.5787,72.3927,72.4123,58908.0
2024-08-07 10:55:00,73.95,74.12,73.92,74.09,79316.0,72.4025,72.5689,72.3731,72.5396,79316.0
2024-08-07 11:00:00,74.11,74.12,73.97,74.06,45270.0,72.5591,72.5689,72.4221,72.5102,45270.0
2024-08-07 11:05:00,74.06,74.19,74.01,74.19,62220.0,72.5102,72.6375,72.4612,72.6375,62220.0
2024-08-07 11:10:00,74.18,74.21,74.11,74.13,73171.0,72.6277,72.6571,72.5591,72.5787,73171.0
2024-08-07 11:15:00,74.14,74.19,73.94,73.98,70534.0,72.5885,72.6375,72.3927,72.4319,70534.0
2024-08-07 11:20:00,73.99,74.04,73.95,74.02,72160.0,72.4417,72.4906,72.4025,72.471,72160.0
2024-08-07 11:25:00,74.02,74.12,74.01,74.09,64195.0,72.471,72.5689,72.4612,72.5396,64195.0
2024-08-07 11:30:00,74.09,74.17,74.05,74.09,76381.0,72.5396,72.6179,72.5004,72.5396,76381.0
2024-08-07 11:35:00,74.09,74.2,74.08,74.18,54496.0,72.5396,72.6473,72.5298,72.6277,54496.0
2024-08-07 11:40:00,74.17,74.22,74.06,74.06,46056.0,72.6179,72.6668,72.5102,72.5102,46056.0
2024-08-07 11:45:00,74.05,74.08,73.89,74.07,66668.0,72.5004,72.5298,72.3437,72.52,66668.0
2024-08-07 11:50:00,74.06,74.09,73.96,73.98,71525.0,72.5102,72.5396,72.4123,72.4319,71525.0
2024-08-07 11:55:00,73.96,74.03,73.96,73.99,39691.0,72.4123,72.4808,72.4123,72.4417,39691.0
2024-08-07 12:00:00,73.98,74.0,73.83,73.87,25397.0,72.4319,72.4514,72.285,72.3242,25397.0
2024-08-07 12:05:00,73.88,73.98,73.85,73.86,55023.0,72.334,72.4319,72.3046,72.3144,55023.0
2024-08-07 12:10:00,73.86,73.95,73.81,73.94,39000.0,72.3144,72.4025,72.2654,72.3927,39000.0
2024-08-07 12:15:00,73.94,74.01,73.92,73.97,34113.0,72.3927,72.4612,72.3731,72.4221,34113.0
2024-08-07 12:20:00,73.96,74.07,73.94,74.01,98181.0,72.4123,72.52,72.3927,72.4612,98181.0
2024-08-07 12:25:00,74.01,74.07,73.96,74.04,43621.0,72.4612,72.52,72.4123,72.4906,43621.0
2024-08-07 12:30:00,74.07,74.08,73.95,74.0,35004.0,72.52,72.5298,72.4025,72.4514,35004.0
2024-08-07 12:35:00,73.99,74.03,73.93,73.97,26199.0,72.4417,72.4808,72.3829,72.4221,26199.0
2024-08-07 12:40:00,73.98,73.99,73.82,73.82,99343.0,72.4319,72.4417,72.2752,72.2752,99343.0
2024-08-07 12:45:00,73.84,73.92,73.82,73.82,45694.0,72.2948,72.3731,72.2752,72.2752,45694.0
2024-08-07 12:50:00,73.83,73.91,73.8,73.83,47065.0,72.285,72.3633,72.2556,72.285,47065.0
2024-08-07 12:55:00,73.84,73.85,73.79,73.81,38186.0,72.2948,72.3046,72.2458,72.2654,38186.0
2024-08-07 13:00:00,73.81,73.82,73.66,73.67,59974.0,72.2654,72.2752,72.1186,72.1284,59974.0
2024-08-07 13:05:00,73.67,73.69,73.58,73.58,35337.0,72.1284,72.1479,72.0402,72.0402,35337.0
2024-08-07 13:10:00,73.59,73.66,73.51,73.53,44568.0,72.05,72.1186,71.9717,71.9913,44568.0
2024-08-07 13:15:00,73.53,73.53,73.4,73.44,48353.0,71.9913,71.9913,71.864,71.9032,48353.0
2024-08-07 13:20:00,73.43,73.55,73.43,73.54,48128.0,71.8934,72.0109,71.8934,72.0011,48128.0
2024-08-07 13:25:00,73.54,73.65,73.48,73.49,41429.0,72.0011,72.1088,71.9423,71.9521,41429.0
2024-08-07 13:30:00,73.49,73.59,73.47,73.53,43021.0,71.9521,72.05,71.9325,71.9913,43021.0
2024-08-07 13:35:00,73.54,73.65,73.54,73.57,34860.0,72.0011,72.1088,72.0011,72.0304,34860.0
2024-08-07 13:40:00,73.56,73.58,73.48,73.54,107251.0,72.0207,72.0402,71.9423,72.0011,107251.0
2024-08-07 13:45:00,73.53,73.59,73.31,73.31,48782.0,71.9913,72.05,71.7759,71.7759,48782.0
2024-08-07 13:50:00,73.31,73.41,73.26,73.37,30533.0,71.7759,71.8738,71.7269,71.8346,30533.0
2024-08-07 13:55:00,73.36,73.36,73.21,73.3,51636.0,71.8248,71.8248,71.678,71.7661,51636.0
2024-08-07 14:00:00,73.29,73.33,73.17,73.2,44656.0,71.7563,71.7955,71.6388,71.6682,44656.0
2024-08-07 14:05:00,73.2,73.25,73.14,73.15,51700.0,71.6682,71.7171,71.6094,71.6192,51700.0
2024-08-07 14:10:00,73.14,73.15,73.02,73.05,33592.0,71.6094,71.6192,71.492,71.5213,33592.0
2024-08-07 14:15:00,73.06,73.15,72.99,73.09,61794.0,71.5311,71.6192,71.4626,71.5605,61794.0
2024-08-07 14:20:00,73.09,73.1,72.9,72.92,65058.0,71.5605,71.5703,71.3745,71.394,65058.0
2024-08-07 14:25:00,72.91,73.1,72.91,73.04,32892.0,71.3843,71.5703,71.3843,71.5115,32892.0
2024-08-07 14:30:00,73.01,73.01,72.89,73.0,29896.0,71.4822,71.4822,71.3647,71.4724,29896.0
2024-08-07 14:35:00,73.0,73.04,72.92,72.95,44819.0,71.4724,71.5115,71.394,71.4234,44819.0
2024-08-07 14:40:00,72.94,73.04,72.93,72.97,27759.0,71.4136,71.5115,71.4038,71.443,27759.0
2024-08-07 14:45:00,72.97,73.0,72.85,72.89,36636.0,71.443,71.4724,71.3255,71.3647,36636.0
2024-08-07 14:50:00,72.89,72.89,72.78,72.78,31819.0,71.3647,71.3647,71.257,71.257,31819.0
2024-08-07 14:55:00,72.79,72.88,72.77,72.81,36535.0,71.2668,71.3549,71.2472,71.2863,36535.0
2024-08-07 15:00:00,72.81,72.98,72.8,72.95,36289.0,71.2863,71.4528,71.2766,71.4234,36289.0
2024-08-07 15:05:00,72.95,72.97,72.89,72.92,38822.0,71.4234,71.443,71.3647,71.394,38822.0
2024-08-07 15:10:00,72.93,72.99,72.91,72.95,41896.0,71.4038,71.4626,71.3843,71.4234,41896.0
2024-08-07 15:15:00,72.97,73.0,72.94,72.98,54874.0,71.443,71.4724,71.4136,71.4528,54874.0
2024-08-07 15:20:00,72.99,73.02,72.85,72.89,77142.0,71.4626,71.492,71.3255,71.3647,77142.0
2024-08-07 15:25:00,72.88,72.9,72.8,72.9,47477.0,71.3549,71.3745,71.2766,71.3745,47477.0
2024-08-07 15:30:00,72.89,72.89,72.73,72.81,103152.0,71.3647,71.3647,71.208,71.2863,103152.0
2024-08-07 15:35:00,72.81,72.88,72.79,72.82,71121.0,71.2863,71.3549,71.2668,71.2961,71121.0
2024-08-07 15:40:00,72.82,72.82,72.64,72.74,54285.0,71.2961,71.2961,71.1199,71.2178,54285.0
2024-08-07 15:45:00,72.73,72.73,72.63,72.73,69900.0,71.208,71.208,71.1101,71.208,69900.0
2024-08-07 15:50:00,72.73,72.74,72.53,72.61,132863.0,71.208,71.2178,71.0122,71.0905,132863.0
2024-08-07 15:55:00,72.62,72.68,72.52,72.62,546791.0,71.1003,71.1591,71.0024,71.1003,546791.0
2024-08-08 09:30:00,73.23,73.49,73.04,73.4,297776.0,71.6976,71.9521,71.5115,71.864,297776.0
2024-08-08 09:35:00,73.37,73.54,73.23,73.42,219792.0,71.8346,72.0011,71.6976,71.8836,219792.0
2024-08-08 09:40:00,73.41,73.49,73.11,73.25,207064.0,71.8738,71.9521,71.5801,71.7171,207064.0
2024-08-08 09:45:00,73.27,73.75,73.27,73.4,161714.0,71.7367,72.2067,71.7367,71.864,161714.0
2024-08-08 09:50:00,73.41,73.66,73.26,73.51,145419.0,71.8738,72.1186,71.7269,71.9717,145419.0
2024-08-08 09:55:00,73.5,73.57,73.37,73.45,157406.0,71.9619,72.0304,71.8346,71.913,157406.0
2024-08-08 10:00:00,73.46,73.74,73.36,73.56,141049.0,71.9227,72.1969,71.8248,72.0207,141049.0
2024-08-08 10:05:00,73.57,73.57,73.29,73.36,74914.0,72.0304,72.0304,71.7563,71.8248,74914.0
2024-08-08 10:10:00,73.36,73.54,73.29,73.51,84462.0,71.8248,72.0011,71.7563,71.9717,84462.0
2024-08-08 10:15:00,73.52,73.65,73.47,73.55,68633.0,71.9815,72.1088,71.9325,72.0109,68633.0
2024-08-08 10:20:00,73.55,73.79,73.55,73.78,105221.0,72.0109,72.2458,72.0109,72.236,105221.0
2024-08-08 10:25:00,73.77,73.9,73.76,73.8,162135.0,72.2263,72.3535,72.2165,72.2556,162135.0
2024-08-08 10:30:00,73.8,73.8,73.62,73.72,69729.0,72.2556,72.2556,72.0794,72.1773,69729.0
2024-08-08 10:35:00,73.74,73.78,73.56,73.56,38691.0,72.1969,72.236,72.0207,72.0207,38691.0
2024-08-08 10:40:00,73.57,73.74,73.53,73.67,46311.0,72.0304,72.1969,71.9913,72.1284,46311.0
2024-08-08 10:45:00,73.66,73.8,73.64,73.74,27659.0,72.1186,72.2556,72.099,72.1969,27659.0
2024-08-08 10:50:00,73.74,73.79,73.68,73.78,54478.0,72.1969,72.2458,72.1381,72.236,54478.0
2024-08-08 10:55:00,73.78,73.86,73.76,73.79,66142.0,72.236,72.3144,72.2165,72.2458,66142.0
2024-08-08 11:00:00,73.78,73.78,73.69,73.75,38925.0,72.236,72.236,72.1479,72.2067,38925.0
2024-08-08 11:05:00,73.74,73.79,73.61,73.63,82020.0,72.1969,72.2458,72.0696,72.0892,82020.0
2024-08-08 11:10:00,73.63,73.66,73.45,73.45,60752.0,72.0892,72.1186,71.913,71.913,60752.0
2024-08-08 11:15:00,73.45,73.5,73.41,73.48,53088.0,71.913,71.9619,71.8738,71.9423,53088.0
2024-08-08 11:20:00,73.5,73.73,73.47,73.71,92016.0,71.9619,72.1871,71.9325,72.1675,92016.0
2024-08-08 11:25:00,73.7,73.8,73.65,73.76,109237.0,72.1577,72.2556,72.1088,72.2165,109237.0
2024-08-08 11:30:00,73.75,73.91,73.75,73.82,60494.0,72.2067,72.3633,72.2067,72.2752,60494.0
2024-08-08 11:35:00,73.81,73.87,73.77,73.84,47825.0,72.2654,72.3242,72.2263,72.2948,47825.0
2024-08-08 11:40:00,73.83,73.85,73.76,73.8,52218.0,72.285,72.3046,72.2165,72.2556,52218.0
2024-08-08 11:45:00,73.8,73.8,73.72,73.78,65669.0,72.2556,72.2556,72.1773,72.236,65669.0
2024-08-08 11:50:00,73.77,73.86,73.75,73.81,37860.0,72.2263,72.3144,72.2067,72.2654,37860.0
2024-08-08 11:55:00,73.81,73.95,73.8,73.87,67776.0,72.2654,72.4025,72.2556,72.3242,67776.0
2024-08-08 12:00:00,73.87,74.02,73.86,74.02,76229.0,72.3242,72.471,72.3144,72.471,76229.0
2024-08-08 12:05:00,74.01,74.08,73.99,74.03,102488.0,72.4612,72.5298,72.4417,72.4808,102488.0
2024-08-08 12:10:00,74.03,74.09,74.01,74.02,70438.0,72.4808,72.5396,72.4612,72.471,70438.0
2024-08-08 12:15:00,74.02,74.1,74.02,74.08,53794.0,72.471,72.5494,72.471,72.5298,53794.0
2024-08-08 12:20:00,74.08,74.18,74.07,74.11,66743.0,72.5298,72.6277,72.52,72.5591,66743.0
2024-08-08 12:25:00,74.11,74.12,73.97,74.02,74804.0,72.5591,72.5689,72.4221,72.471,74804.0
2024-08-08 12:30:00,74.02,74.02,73.93,73.98,52983.0,72.471,72.471,72.3829,72.4319,52983.0
2024-08-08 12:35:00,73.98,73.98,73.81,73.88,64630.0,72.4319,72.4319,72.2654,72.334,64630.0
2024-08-08 12:40:00,73.88,73.92,73.84,73.88,57711.0,72.334,72.3731,72.2948,72.334,57711.0
2024-08-08 12:45:00,73.88,73.9,73.84,73.86,44304.0,72.334,72.3535,72.2948,72.3144,44304.0
2024-08-08 12:50:00,73.86,73.92,73.73,73.9,45665.0,72.3144,72.3731,72.1871,72.3535,45665.0
2024-08-08 12:55:00,73.91,73.95,73.88,73.94,53373.0,72.3633,72.4025,72.334,72.3927,53373.0
2024-08-08 13:00:00,73.95,73.96,73.82,73.83,53299.0,72.4025,72.4123,72.2752,72.285,53299.0
2024-08-08 13:05:00,73.83,73.83,73.7,73.8,54575.0,72.285,72.285,72.1577,72.2556,54575.0
2024-08-08 13:10:00,73.8,73.8,73.73,73.78,27505.0,72.2556,72.2556,72.1871,72.236,27505.0
2024-08-08 13:15:00,73.78,73.84,73.76,73.84,43893.0,72.236,72.2948,72.2165,72.2948,43893.0
2024-08-08 13:20:00,73.85,73.98,73.85,73.96,55092.0,72.3046,72.4319,72.3046,72.4123,55092.0
2024-08-08 13:25:00,73.95,74.1,73.95,74.06,85089.0,72.4025,72.5494,72.4025,72.5102,85089.0
2024-08-08 13:30:00,74.06,74.07,73.95,73.99,76024.0,72.5102,72.52,72.4025,72.4417,76024.0
2024-08-08 13:35:00,73.98,74.01,73.91,73.97,60558.0,72.4319,72.4612,72.3633,72.4221,60558.0
2024-08-08 13:40:00,73.97,74.01,73.91,73.91,45415.0,72.4221,72.4612,72.3633,72.3633,45415.0
2024-08-08 13:45:00,73.92,74.05,73.9,74.0,28086.0,72.3731,72.5004,72.3535,72.4514,28086.0
2024-08-08 13:50:00,74.0,74.03,73.95,73.98,29618.0,72.4514,72.4808,72.4025,72.4319,29618.0
2024-08-08 13:55:00,73.97,73.98,73.88,73.93,58907.0,72.4221,72.4319,72.334,72.3829,58907.0
2024-08-08 14:00:00,73.92,73.96,73.86,73.95,61242.0,72.3731,72.4123,72.3144,72.4025,61242.0
2024-08-08 14:05:00,73.96,74.05,73.92,73.97,92210.0,72.4123,72.5004,72.3731,72.4221,92210.0
2024-08-08 14:10:00,73.97,74.02,73.97,73.98,38561.0,72.4221,72.471,72.4221,72.4319,38561.0
2024-08-08 14:15:00,73.98,74.19,73.97,74.17,91215.0,72.4319,72.6375,72.4221,72.6179,91215.0
2024-08-08 14:20:00,74.17,74.2,74.05,74.06,74842.0,72.6179,72.6473,72.5004,72.5102,74842.0
2024-08-08 14:25:00,74.06,74.06,73.86,73.95,100981.0,72.5102,72.5102,72.3144,72.4025,100981.0
2024-08-08 14:30:00,73.95,73.95,73.85,73.87,43982.0,72.4025,72.4025,72.3046,72.3242,43982.0
2024-08-08 14:35:00,73.88,73.88,73.77,73.83,33398.0,72.334,72.334,72.2263,72.285,33398.0
2024-08-08 14:40:00,73.84,73.85,73.77,73.79,31819.0,72.2948,72.3046,72.2263,72.2458,31819.0
2024-08-08 14:45:00,73.78,73.82,73.73,73.81,40328.0,72.236,72.2752,72.1871,72.2654,40328.0
2024-08-08 14:50:00,73.81,73.86,73.74,73.77,52985.0,72.2654,72.3144,72.1969,72.2263,52985.0
2024-08-08 14:55:00,73.76,73.83,73.74,73.78,44946.0,72.2165,72.285,72.1969,72.236,44946.0
2024-08-08 15:00:00,73.78,73.95,73.74,73.89,46119.0,72.236,72.4025,72.1969,72.3437,46119.0
2024-08-08 15:05:00,73.88,74.06,73.86,74.0,54616.0,72.334,72.5102,72.3144,72.4514,54616.0
2024-08-08 15:10:00,74.01,74.04,73.96,74.02,40943.0,72.4612,72.4906,72.4123,72.471,40943.0
2024-08-08 15:15:00,74.02,74.09,73.98,74.08,58319.0,72.471,72.5396,72.4319,72.5298,58319.0
2024-08-08 15:20:00,74.09,74.11,74.04,74.08,49703.0,72.5396,72.5591,72.4906,72.5298,49703.0
2024-08-08 15:25:00,74.08,74.1,73.96,74.02,70676.0,72.5298,72.5494,72.4123,72.471,70676.0
2024-08-08 15:30:00,74.02,74.04,73.86,73.95,51733.0,72.471,72.4906,72.3144,72.4025,51733.0
2024-08-08 15:35:00,73.95,74.01,73.87,73.95,62799.0,72.4025,72.4612,72.3242,72.4025,62799.0
2024-08-08 15:40:00,73.96,74.08,73.9,74.08,80631.0,72.4123,72.5298,72.3535,72.5298,80631.0
2024-08-08 15:45:00,74.07,74.1,74.01,74.01,72223.0,72.52,72.5494,72.4612,72.4612,72223.0
2024-08-08 15:50:00,74.01,74.14,73.96,74.11,105358.0,72.4612,72.5885,72.4123,72.5591,105358.0
2024-08-08 15:55:00,74.11,74.21,74.06,74.18,369734.0,72.5591,72.6571,72.5102,72.6277,369734.0
2024-08-09 09:30:00,74.12,74.58,74.11,74.22,380209.0,72.5689,73.0193,72.5591,72.6668,380209.0
2024-08-09 09:35:00,74.21,74.21,73.59,73.62,56899.0,72.6571,72.6571,72.05,72.0794,56899.0
2024-08-09 09:40:00,73.61,73.66,73.36,73.51,74868.0,72.0696,72.1186,71.8248,71.9717,74868.0
2024-08-09 09:45:00,73.52,73.55,73.37,73.41,52025.0,71.9815,72.0109,71.8346,71.8738,52025.0
2024-08-09 09:50:00,73.46,73.84,73.45,73.77,76279.0,71.9227,72.2948,71.913,72.2263,76279.0
2024-08-09 09:55:00,73.76,73.82,73.62,73.81,40859.0,72.2165,72.2752,72.0794,72.2654,40859.0
2024-08-09 10:00:00,73.8,74.1,73.75,74.1,74245.0,72.2556,72.5494,72.2067,72.5494,74245.0
2024-08-09 10:05:00,74.1,74.13,73.92,74.01,91737.0,72.5494,72.5787,72.3731,72.4612,91737.0
2024-08-09 10:10:00,74.01,74.1,73.92,74.06,38869.0,72.4612,72.5494,72.3731,72.5102,38869.0
2024-08-09 10:15:00,74.05,74.08,73.87,73.91,45019.0,72.5004,72.5298,72.3242,72.3633,45019.0
2024-08-09 10:20:00,73.9,74.1,73.89,74.08,36985.0,72.3535,72.5494,72.3437,72.5298,36985.0
2024-08-09 10:25:00,74.09,74.09,73.91,73.98,29155.0,72.5396,72.5396,72.3633,72.4319,29155.0
2024-08-09 10:30:00,73.98,74.04,73.91,73.97,47046.0,72.4319,72.4906,72.3633,72.4221,47046.0
2024-08-09 10:35:00,73.98,74.11,73.92,74.01,44963.0,72.4319,72.5591,72.3731,72.4612,44963.0
2024-08-09 10:40:00,74.03,74.15,74.02,74.03,36982.0,72.4808,72.5983,72.471,72.4808,36982.0
2024-08-09 10:45:00,74.03,74.05,73.94,74.0,48129.0,72.4808,72.5004,72.3927,72.4514,48129.0
2024-08-09 10:50:00,74.01,74.04,73.78,73.78,27228.0,72.4612,72.4906,72.236,72.236,27228.0
2024-08-09 10:55:00,73.78,73.84,73.73,73.75,54664.0,72.236,72.2948,72.1871,72.2067,54664.0
2024-08-09 11:00:00,73.74,73.88,73.73,73.83,42404.0,72.1969,72.334,72.1871,72.285,42404.0
2024-08-09 11:05:00,73.85,73.94,73.76,73.83,32678.0,72.3046,72.3927,72.2165,72.285,32678.0
2024-08-09 11:10:00,73.83,73.89,73.78,73.87,56372.0,72.285,72.3437,72.236,72.3242,56372.0
2024-08-09 11:15:00,73.88,74.0,73.88,73.95,33261.0,72.334,72.4514,72.334,72.4025,33261.0
2024-08-09 11:20:00,73.94,74.0,73.88,73.95,44725.0,72.3927,72.4514,72.334,72.4025,44725.0
2024-08-09 11:25:00,73.95,74.04,73.9,73.91,33327.0,72.4025,72.4906,72.3535,72.3633,33327.0
2024-08-09 11:30:00,73.92,74.0,73.87,73.97,43219.0,72.3731,72.4514,72.3242,72.4221,43219.0
2024-08-09 11:35:00,73.96,73.99,73.83,73.89,32582.0,72.4123,72.4417,72.285,72.3437,32582.0
2024-08-09 11:40:00,73.9,73.99,73.87,73.92,44212.0,72.3535,72.4417,72.3242,72.3731,44212.0
2024-08-09 11:45:00,73.92,74.07,73.9,73.92,46052.0,72.3731,72.52,72.3535,72.3731,46052.0
2024-08-09 11:50:00,73.92,74.03,73.88,74.0,42928.0,72.3731,72.4808,72.334,72.4514,42928.0
2024-08-09 11:55:00,74.0,74.0,73.8,73.83,23343.0,72.4514,72.4514,72.2556,72.285,23343.0
2024-08-09 12:00:00,73.83,73.89,73.79,73.85,20461.0,72.285,72.3437,72.2458,72.3046,20461.0
2024-08-09 12:05:00,73.85,73.95,73.82,73.94,44257.0,72.3046,72.4025,72.2752,72.3927,44257.0
2024-08-09 12:10:00,73.95,73.97,73.81,73.85,149244.0,72.4025,72.4221,72.2654,72.3046,149244.0
2024-08-09 12:15:00,73.83,73.93,73.78,73.88,48613.0,72.285,72.3829,72.236,72.334,48613.0
2024-08-09 12:20:00,73.88,73.97,73.8,73.83,34722.0,72.334,72.4221,72.2556,72.285,34722.0
2024-08-09 12:25:00,73.83,73.91,73.8,73.84,26585.0,72.285,72.3633,72.2556,72.2948,26585.0
2024-08-09 12:30:00,73.84,74.05,73.83,73.97,75237.0,72.2948,72.5004,72.285,72.4221,75237.0
2024-08-09 12:35:00,73.97,74.04,73.95,74.04,32332.0,72.4221,72.4906,72.4025,72.4906,32332.0
2024-08-09 12:40:00,74.03,74.03,73.98,74.01,30809.0,72.4808,72.4808,72.4319,72.4612,30809.0
2024-08-09 12:45:00,74.01,74.02,73.91,74.01,24134.0,72.4612,72.471,72.3633,72.4612,24134.0
2024-08-09 12:50:00,74.02,74.04,73.99,74.0,22618.0,72.471,72.4906,72.4417,72.4514,22618.0
2024-08-09 12:55:00,74.0,74.18,73.99,74.17,47450.0,72.4514,72.6277,72.4417,72.6179,47450.0
2024-08-09 13:00:00,74.17,74.26,74.16,74.16,76483.0,72.6179,72.706,72.6081,72.6081,76483.0
2024-08-09 13:05:00,74.15,74.16,74.08,74.13,32659.0,72.5983,72.6081,72.5298,72.5787,32659.0
2024-08-09 13:10:00,74.13,74.29,74.13,74.28,25109.0,72.5787,72.7354,72.5787,72.7256,25109.0
2024-08-09 13:15:00,74.28,74.32,74.26,74.27,34290.0,72.7256,72.7647,72.706,72.7158,34290.0
2024-08-09 13:20:00,74.26,74.33,74.25,74.26,53833.0,72.706,72.7745,72.6962,72.706,53833.0
2024-08-09 13:25:00,74.26,74.33,74.26,74.32,26329.0,72.706,72.7745,72.706,72.7647,26329.0
2024-08-09 13:30:00,74.31,74.38,74.26,74.36,82104.0,72.755,72.8235,72.706,72.8039,82104.0
2024-08-09 13:35:00,74.36,74.38,74.32,74.34,22698.0,72.8039,72.8235,72.7647,72.7843,22698.0
2024-08-09 13:40:00,74.34,74.39,74.29,74.35,126110.0,72.7843,72.8333,72.7354,72.7941,126110.0
2024-08-09 13:45:00,74.33,74.37,74.26,74.27,53834.0,72.7745,72.8137,72.706,72.7158,53834.0
2024-08-09 13:50:00,74.28,74.28,74.2,74.21,19230.0,72.7256,72.7256,72.6473,72.6571,19230.0
2024-08-09 13:55:00,74.23,74.24,74.12,74.15,28960.0,72.6766,72.6864,72.5689,72.5983,28960.0
2024-08-09 14:00:00,74.15,74.17,74.04,74.13,40373.0,72.5983,72.6179,72.4906,72.5787,40373.0
2024-08-09 14:05:00,74.13,74.31,74.13,74.31,47504.0,72.5787,72.755,72.5787,72.755,47504.0
2024-08-09 14:10:00,74.3,74.3,74.12,74.2,41976.0,72.7452,72.7452,72.5689,72.6473,41976.0
2024-08-09 14:15:00,74.21,74.21,74.05,74.08,21928.0,72.6571,72.6571,72.5004,72.5298,21928.0
2024-08-09 14:20:00,74.09,74.12,74.03,74.07,19999.0,72.5396,72.5689,72.4808,72.52,19999.0
2024-08-09 14:25:00,74.07,74.09,74.01,74.07,41501.0,72.52,72.5396,72.4612,72.52,41501.0
2024-08-09 14:30:00,74.07,74.13,74.01,74.04,34343.0,72.52,72.5787,72.4612,72.4906,34343.0
2024-08-09 14:35:00,74.04,74.12,74.03,74.09,32301.0,72.4906,72.5689,72.4808,72.5396,32301.0
2024-08-09 14:40:00,74.1,74.17,74.08,74.12,24741.0,72.5494,72.6179,72.5298,72.5689,24741.0
2024-08-09 14:45:00,74.13,74.17,74.12,74.15,22482.0,72.5787,72.6179,72.5689,72.5983,22482.0
2024-08-09 14:50:00,74.15,74.16,74.06,74.12,35166.0,72.5983,72.6081,72.5102,72.5689,35166.0
2024-08-09 14:55:00,74.12,74.18,74.08,74.17,26593.0,72.5689,72.6277,72.5298,72.6179,26593.0
2024-08-09 15:00:00,74.17,74.19,74.1,74.13,27948.0,72.6179,72.6375,72.5494,72.5787,27948.0
2024-08-09 15:05:00,74.13,74.14,74.06,74.08,27521.0,72.5787,72.5885,72.5102,72.5298,27521.0
2024-08-09 15:10:00,74.09,74.1,74.05,74.07,38704.0,72.5396,72.5494,72.5004,72.52,38704.0
2024-08-09 15:15:00,74.08,74.09,74.04,74.06,41795.0,72.5298,72.5396,72.4906,72.5102,41795.0
2024-08-09 15:20:00,74.06,74.11,74.01,74.02,42057.0,72.5102,72.5591,72.4612,72.471,42057.0
2024-08-09 15:25:00,74.01,74.13,74.01,74.08,32558.0,72.4612,72.5787,72.4612,72.5298,32558.0
2024-08-09 15:30:00,74.08,74.17,74.03,74.17,60775.0,72.5298,72.6179,72.4808,72.6179,60775.0
2024-08-09 15:35:00,74.17,74.24,74.16,74.23,45569.0,72.6179,72.6864,72.6081,72.6766,45569.0
2024-08-09 15:40:00,74.24,74.3,74.23,74.23,56741.0,72.6864,72.7452,72.6766,72.6766,56741.0
2024-08-09 15:45:00,74.23,74.31,74.23,74.31,81017.0,72.6766,72.755,72.6766,72.755,81017.0
2024-08-09 15:50:00,74.31,74.36,74.25,74.3,99935.0,72.755,72.8039,72.6962,72.7452,99935.0
2024-08-09 15:55:00,74.29,74.41,74.27,74.33,313264.0,72.7354,72.8529,72.7158,72.7745,313264.0
2024-08-12 09:30:00,74.71,74.86,74.55,74.68,168728.0,73.1466,73.2934,72.9899,73.1172,168728.0
2024-08-12 09:35:00,74.69,74.94,74.65,74.69,59457.0,73.127,73.3718,73.0878,73.127,59457.0
2024-08-12 09:40:00,74.71,74.97,74.66,74.92,64844.0,73.1466,73.4011,73.0976,73.3522,64844.0
2024-08-12 09:45:00,74.92,75.0,74.54,74.56,77556.0,73.3522,73.4305,72.9801,72.9997,77556.0
2024-08-12 09:50:00,74.58,74.69,74.31,74.34,63171.0,73.0193,73.127,72.755,72.7843,63171.0
2024-08-12 09:55:00,74.35,74.37,74.12,74.22,131238.0,72.7941,72.8137,72.5689,72.6668,131238.0
2024-08-12 10:00:00,74.21,74.46,74.17,74.36,89117.0,72.6571,72.9018,72.6179,72.8039,89117.0
2024-08-12 10:05:00,74.35,74.54,74.26,74.41,65440.0,72.7941,72.9801,72.706,72.8529,65440.0
2024-08-12 10:10:00,74.41,74.53,74.4,74.45,77023.0,72.8529,72.9704,72.8431,72.892,77023.0
2024-08-12 10:15:00,74.47,74.5,74.32,74.46,85966.0,72.9116,72.941,72.7647,72.9018,85966.0
2024-08-12 10:20:00,74.47,74.55,74.39,74.54,58214.0,72.9116,72.9899,72.8333,72.9801,58214.0
2024-08-12 10:25:00,74.55,74.7,74.53,74.66,46749.0,72.9899,73.1368,72.9704,73.0976,46749.0
2024-08-12 10:30:00,74.66,74.76,74.62,74.74,40020.0,73.0976,73.1955,73.0585,73.176,40020.0
2024-08-12 10:35:00,74.76,74.79,74.63,74.64,37840.0,73.1955,73.2249,73.0683,73.0781,37840.0
2024-08-12 10:40:00,74.64,74.77,74.62,74.68,63831.0,73.0781,73.2053,73.0585,73.1172,63831.0
2024-08-12 10:45:00,74.68,74.76,74.63,74.75,42216.0,73.1172,73.1955,73.0683,73.1858,42216.0
2024-08-12 10:50:00,74.77,74.83,74.73,74.76,45032.0,73.2053,73.2641,73.1662,73.1955,45032.0
2024-08-12 10:55:00,74.76,74.86,74.74,74.8,53787.0,73.1955,73.2934,73.176,73.2347,53787.0
2024-08-12 11:00:00,74.81,74.87,74.61,74.66,43574.0,73.2445,73.3032,73.0487,73.0976,43574.0
2024-08-12 11:05:00,74.67,74.72,74.54,74.55,65639.0,73.1074,73.1564,72.9801,72.9899,65639.0
2024-08-12 11:10:00,74.56,74.58,74.44,74.46,78372.0,72.9997,73.0193,72.8822,72.9018,78372.0
2024-08-12 11:15:00,74.45,74.48,74.39,74.47,36970.0,72.892,72.9214,72.8333,72.9116,36970.0
2024-08-12 11:20:00,74.47,74.48,74.26,74.28,66475.0,72.9116,72.9214,72.706,72.7256,66475.0
2024-08-12 11:25:00,74.28,74.43,74.26,74.34,58586.0,72.7256,72.8724,72.706,72.7843,58586.0
2024-08-12 11:30:00,74.33,74.36,74.22,74.29,73592.0,72.7745,72.8039,72.6668,72.7354,73592.0
2024-08-12 11:35:00,74.29,74.49,74.28,74.44,50102.0,72.7354,72.9312,72.7256,72.8822,50102.0
2024-08-12 11:40:00,74.45,74.51,74.44,74.48,37977.0,72.892,72.9508,72.8822,72.9214,37977.0
2024-08-12 11:45:00,74.49,74.52,74.45,74.51,48951.0,72.9312,72.9606,72.892,72.9508,48951.0
2024-08-12 11:50:00,74.51,74.67,74.49,74.67,47347.0,72.9508,73.1074,72.9312,73.1074,47347.0
2024-08-12 11:55:00,74.67,74.74,74.6,74.68,45533.0,73.1074,73.176,73.0389,73.1172,45533.0
2024-08-12 12:00:00,74.67,74.71,74.61,74.63,44268.0,73.1074,73.1466,73.0487,73.0683,44268.0
2024-08-12 12:05:00,74.63,74.65,74.55,74.58,31667.0,73.0683,73.0878,72.9899,73.0193,31667.0
2024-08-12 12:10:00,74.59,74.62,74.54,74.59,31449.0,73.0291,73.0585,72.9801,73.0291,31449.0
2024-08-12 12:15:00,74.58,74.68,74.54,74.64,38476.0,73.0193,73.1172,72.9801,73.0781,38476.0
2024-08-12 12:20:00,74.63,74.65,74.58,74.64,32052.0,73.0683,73.0878,73.0193,73.0781,32052.0
2024-08-12 12:25:00,74.63,74.64,74.51,74.53,21229.0,73.0683,73.0781,72.9508,72.9704,21229.0
2024-08-12 12:30:00,74.52,74.57,74.42,74.42,38052.0,72.9606,73.0095,72.8627,72.8627,38052.0
2024-08-12 12:35:00,74.42,74.47,74.37,74.45,46719.0,72.8627,72.9116,72.8137,72.892,46719.0
2024-08-12 12:40:00,74.44,74.5,74.38,74.49,19955.0,72.8822,72.941,72.8235,72.9312,19955.0
2024-08-12 12:45:00,74.5,74.54,74.47,74.48,25942.0,72.941,72.9801,72.9116,72.9214,25942.0
2024-08-12 12:50:00,74.47,74.49,74.39,74.48,22914.0,72.9116,72.9312,72.8333,72.9214,22914.0
2024-08-12 12:55:00,74.49,74.49,74.38,74.4,56640.0,72.9312,72.9312,72.8235,72.8431,56640.0
2024-08-12 13:00:00,74.38,74.38,74.19,74.22,50772.0,72.8235,72.8235,72.6375,72.6668,50772.0
2024-08-12 13:05:00,74.21,74.31,74.16,74.29,35540.0,72.6571,72.755,72.6081,72.7354,35540.0
2024-08-12 13:10:00,74.29,74.29,74.21,74.26,28253.0,72.7354,72.7354,72.6571,72.706,28253.0
2024-08-12 13:15:00,74.27,74.34,74.24,74.34,27632.0,72.7158,72.7843,72.6864,72.7843,27632.0
2024-08-12 13:20:00,74.34,74.34,74.22,74.28,44149.0,72.7843,72.7843,72.6668,72.7256,44149.0
2024-08-12 13:25:00,74.28,74.31,74.2,74.31,33693.0,72.7256,72.755,72.6473,72.755,33693.0
2024-08-12 13:30:00,74.32,74.39,74.32,74.35,30986.0,72.7647,72.8333,72.7647,72.7941,30986.0
2024-08-12 13:35:00,74.36,74.37,74.26,74.31,34613.0,72.8039,72.8137,72.706,72.755,34613.0
2024-08-12 13:40:00,74.31,74.33,74.18,74.22,21028.0,72.755,72.7745,72.6277,72.6668,21028.0
2024-08-12 13:45:00,74.22,74.28,74.12,74.12,64233.0,72.6668,72.7256,72.5689,72.5689,64233.0
2024-08-12 13:50:00,74.13,74.14,74.05,74.09,57765.0,72.5787,72.5885,72.5004,72.5396,57765.0
2024-08-12 13:55:00,74.1,74.2,74.09,74.16,37863.0,72.5494,72.6473,72.5396,72.6081,37863.0
2024-08-12 14:00:00,74.16,74.23,74.15,74.22,26957.0,72.6081,72.6766,72.5983,72.6668,26957.0
2024-08-12 14:05:00,74.22,74.26,74.17,74.21,38561.0,72.6668,72.706,72.6179,72.6571,38561.0
2024-08-12 14:10:00,74.23,74.31,74.19,74.27,40438.0,72.6766,72.755,72.6375,72.7158,40438.0
2024-08-12 14:15:00,74.26,74.28,74.19,74.19,49436.0,72.706,72.7256,72.6375,72.6375,49436.0
2024-08-12 14:20:00,74.18,74.23,74.17,74.2,56367.0,72.6277,72.6766,72.6179,72.6473,56367.0
2024-08-12 14:25:00,74.2,74.25,74.16,74.17,63614.0,72.6473,72.6962,72.6081,72.6179,63614.0
2024-08-12 14:30:00,74.16,74.22,74.15,74.2,35061.0,72.6081,72.6668,72.5983,72.6473,35061.0
2024-08-12 14:35:00,74.2,74.3,74.19,74.3,43713.0,72.6473,72.7452,72.6375,72.7452,43713.0
2024-08-12 14:40:00,74.3,74.39,74.29,74.38,55877.0,72.7452,72.8333,72.7354,72.8235,55877.0
2024-08-12 14:45:00,74.38,74.39,74.33,74.35,39152.0,72.8235,72.8333,72.7745,72.7941,39152.0
2024-08-12 14:50:00,74.34,74.49,74.34,74.38,69275.0,72.7843,72.9312,72.7843,72.8235,69275.0
2024-08-12 14:55:00,74.39,74.43,74.34,74.41,59698.0,72.8333,72.8724,72.7843,72.8529,59698.0
2024-08-12 15:00:00,74.41,74.44,74.38,74.42,65095.0,72.8529,72.8822,72.8235,72.8627,65095.0
2024-08-12 15:05:00,74.42,74.42,74.29,74.32,42261.0,72.8627,72.8627,72.7354,72.7647,42261.0
2024-08-12 15:10:00,74.32,74.41,74.32,74.39,50171.0,72.7647,72.8529,72.7647,72.8333,50171.0
2024-08-12 15:15:00,74.39,74.48,74.36,74.45,87554.0,72.8333,72.9214,72.8039,72.892,87554.0
2024-08-12 15:20:00,74.44,74.52,74.44,74.48,70248.0,72.8822,72.9606,72.8822,72.9214,70248.0
2024-08-12 15:25:00,74.47,74.58,74.46,74.53,81474.0,72.9116,73.0193,72.9018,72.9704,81474.0
2024-08-12 15:30:00,74.53,74.53,74.32,74.36,214131.0,72.9704,72.9704,72.7647,72.8039,214131.0
2024-08-12 15:35:00,74.37,74.48,74.36,74.42,86538.0,72.8137,72.9214,72.8039,72.8627,86538.0
2024-08-12 15:40:00,74.42,74.43,74.25,74.26,54813.0,72.8627,72.8724,72.6962,72.706,54813.0
2024-08-12 15:45:00,74.26,74.39,74.25,74.35,86019.0,72.706,72.8333,72.6962,72.7941,86019.0
2024-08-12 15:50:00,74.35,74.46,74.35,74.45,124658.0,72.7941,72.9018,72.7941,72.892,124658.0
2024-08-12 15:55:00,74.44,74.68,74.44,74.64,496806.0,72.8822,73.1172,72.8822,73.0781,496806.0
2024-08-13 09:30:00,75.25,76.26,75.07,75.91,595330.0,73.6753,74.6642,73.4991,74.3215,595330.0
2024-08-13 09:35:00,75.89,76.12,75.81,76.06,265243.0,74.3019,74.5271,74.2236,74.4683,265243.0
2024-08-13 09:40:00,76.06,76.37,76.01,76.02,254656.0,74.4683,74.7719,74.4194,74.4292,254656.0
2024-08-13 09:45:00,76.03,76.25,76.02,76.05,169068.0,74.439,74.6544,74.4292,74.4585,169068.0
2024-08-13 09:50:00,76.04,76.5,76.03,76.22,395860.0,74.4488,74.8991,74.439,74.625,395860.0
2024-08-13 09:55:00,76.22,76.36,76.12,76.23,141843.0,74.625,74.7621,74.5271,74.6348,141843.0
2024-08-13 10:00:00,76.23,76.43,76.2,76.37,189826.0,74.6348,74.8306,74.6054,74.7719,189826.0
2024-08-13 10:05:00,76.37,76.71,76.28,76.52,321192.0,74.7719,75.1047,74.6837,74.9187,321192.0
2024-08-13 10:10:00,76.52,76.72,76.5,76.71,195020.0,74.9187,75.1145,74.8991,75.1047,195020.0
2024-08-13 10:15:00,76.72,76.89,76.55,76.87,345167.0,75.1145,75.281,74.9481,75.2614,345167.0
2024-08-13 10:20:00,76.86,77.16,76.85,77.14,353844.0,75.2516,75.5453,75.2418,75.5257,353844.0
2024-08-13 10:25:00,77.14,77.38,77.08,77.38,364274.0,75.5257,75.7607,75.467,75.7607,364274.0
2024-08-13 10:30:00,77.38,77.73,77.23,77.72,338357.0,75.7607,76.1034,75.6139,76.0936,338357.0
2024-08-13 10:35:00,77.72,77.98,77.5,77.98,437108.0,76.0936,76.3482,75.8782,76.3482,437108.0
2024-08-13 10:40:00,77.98,78.3,77.97,78.22,604475.0,76.3482,76.6615,76.3384,76.5831,604475.0
2024-08-13 10:45:00,78.24,78.34,78.13,78.31,399590.0,76.6027,76.7006,76.495,76.6713,399590.0
2024-08-13 10:50:00,78.31,78.32,78.07,78.2,415253.0,76.6713,76.681,76.4363,76.5636,415253.0
2024-08-13 10:55:00,78.19,78.28,78.11,78.24,280356.0,76.5538,76.6419,76.4754,76.6027,280356.0
2024-08-13 11:00:00,78.23,78.54,78.19,78.44,369367.0,76.5929,76.8964,76.5538,76.7985,369367.0
2024-08-13 11:05:00,78.44,78.57,78.3,78.51,305077.0,76.7985,76.9258,76.6615,76.8671,305077.0
2024-08-13 11:10:00,78.52,78.67,78.45,78.51,277413.0,76.8769,77.0237,76.8083,76.8671,277413.0
2024-08-13 11:15:00,78.51,78.56,78.44,78.51,349381.0,76.8671,76.916,76.7985,76.8671,349381.0
2024-08-13 11:20:00,78.51,78.61,78.38,78.38,206429.0,76.8671,76.965,76.7398,76.7398,206429.0
2024-08-13 11:25:00,78.39,78.48,78.06,78.12,260964.0,76.7496,76.8377,76.4265,76.4852,260964.0
2024-08-13 11:30:00,78.14,78.25,78.07,78.16,176996.0,76.5048,76.6125,76.4363,76.5244,176996.0
2024-08-13 11:35:00,78.17,78.18,78.01,78.15,217409.0,76.5342,76.544,76.3775,76.5146,217409.0
2024-08-13 11:40:00,78.15,78.2,77.99,78.04,283913.0,76.5146,76.5636,76.3579,76.4069,283913.0
2024-08-13 11:45:00,78.03,78.29,78.01,78.24,158846.0,76.3971,76.6517,76.3775,76.6027,158846.0
2024-08-13 11:50:00,78.25,78.48,78.25,78.41,144353.0,76.6125,76.8377,76.6125,76.7692,144353.0
2024-08-13 11:55:00,78.41,78.59,78.39,78.5,135097.0,76.7692,76.9454,76.7496,76.8573,135097.0
2024-08-13 12:00:00,78.5,78.59,78.47,78.56,155878.0,76.8573,76.9454,76.8279,76.916,155878.0
2024-08-13 12:05:00,78.56,78.76,78.54,78.66,170357.0,76.916,77.1118,76.8964,77.0139,170357.0
2024-08-13 12:10:00,78.66,78.77,78.5,78.69,208043.0,77.0139,77.1216,76.8573,77.0433,208043.0
2024-08-13 12:15:00,78.7,78.9,78.69,78.88,190849.0,77.0531,77.2489,77.0433,77.2293,190849.0
2024-08-13 12:20:00,78.87,79.05,78.68,78.89,358301.0,77.2195,77.3958,77.0335,77.2391,358301.0
2024-08-13 12:25:00,78.88,78.89,78.6,78.64,257583.0,77.2293,77.2391,76.9552,76.9943,257583.0
2024-08-13 12:30:00,78.64,78.66,78.52,78.63,129020.0,76.9943,77.0139,76.8769,76.9846,129020.0
2024-08-13 12:35:00,78.64,78.74,78.54,78.72,142402.0,76.9943,77.0923,76.8964,77.0727,142402.0
2024-08-13 12:40:00,78.73,78.85,78.59,78.59,92337.0,77.0825,77.2,76.9454,76.9454,92337.0
2024-08-13 12:45:00,78.58,78.85,78.58,78.85,93613.0,76.9356,77.2,76.9356,77.2,93613.0
2024-08-13 12:50:00,78.84,79.04,78.82,78.98,245489.0,77.1902,77.386,77.1706,77.3272,245489.0
2024-08-13 12:55:00,78.98,78.98,78.8,78.84,166536.0,77.3272,77.3272,77.151,77.1902,166536.0
2024-08-13 13:00:00,78.84,78.89,78.55,78.64,183681.0,77.1902,77.2391,76.9062,76.9943,183681.0
2024-08-13 13:05:00,78.63,78.69,78.54,78.6,114924.0,76.9846,77.0433,76.8964,76.9552,114924.0
2024-08-13 13:10:00,78.59,78.66,78.56,78.65,66443.0,76.9454,77.0139,76.916,77.0041,66443.0
2024-08-13 13:15:00,78.65,78.76,78.62,78.7,82143.0,77.0041,77.1118,76.9748,77.0531,82143.0
2024-08-13 13:20:00,78.7,78.77,78.6,78.65,184780.0,77.0531,77.1216,76.9552,77.0041,184780.0
2024-08-13 13:25:00,78.66,78.76,78.59,78.64,83621.0,77.0139,77.1118,76.9454,76.9943,83621.0
2024-08-13 13:30:00,78.64,78.71,78.59,78.65,102870.0,76.9943,77.0629,76.9454,77.0041,102870.0
2024-08-13 13:35:00,78.66,78.74,78.59,78.62,98427.0,77.0139,77.0923,76.9454,76.9748,98427.0
2024-08-13 13:40:00,78.62,78.64,78.56,78.64,88458.0,76.9748,76.9943,76.916,76.9943,88458.0
2024-08-13 13:45:00,78.64,78.72,78.59,78.62,123315.0,76.9943,77.0727,76.9454,76.9748,123315.0
2024-08-13 13:50:00,78.62,78.65,78.55,78.65,60658.0,76.9748,77.0041,76.9062,77.0041,60658.0
2024-08-13 13:55:00,78.64,78.68,78.6,78.63,104998.0,76.9943,77.0335,76.9552,76.9846,104998.0
2024-08-13 14:00:00,78.61,78.65,78.57,78.59,66630.0,76.965,77.0041,76.9258,76.9454,66630.0
2024-08-13 14:05:00,78.59,78.61,78.52,78.52,67471.0,76.9454,76.965,76.8769,76.8769,67471.0
2024-08-13 14:10:00,78.53,78.55,78.4,78.42,100838.0,76.8866,76.9062,76.7594,76.779,100838.0
2024-08-13 14:15:00,78.42,78.62,78.42,78.6,119664.0,76.779,76.9748,76.779,76.9552,119664.0
2024-08-13 14:20:00,78.59,78.64,78.45,78.45,84339.0,76.9454,76.9943,76.8083,76.8083,84339.0
2024-08-13 14:25:00,78.45,78.46,78.37,78.39,105432.0,76.8083,76.8181,76.73,76.7496,105432.0
2024-08-13 14:30:00,78.39,78.4,78.28,78.32,106257.0,76.7496,76.7594,76.6419,76.681,106257.0
2024-08-13 14:35:00,78.32,78.61,78.32,78.61,85877.0,76.681,76.965,76.681,76.965,85877.0
2024-08-13 14:40:00,78.61,78.63,78.43,78.48,213202.0,76.965,76.9846,76.7887,76.8377,213202.0
2024-08-13 14:45:00,78.48,78.57,78.41,78.56,62237.0,76.8377,76.9258,76.7692,76.916,62237.0
2024-08-13 14:50:00,78.56,78.59,78.47,78.59,60264.0,76.916,76.9454,76.8279,76.9454,60264.0
2024-08-13 14:55:00,78.6,78.65,78.57,78.61,82639.0,76.9552,77.0041,76.9258,76.965,82639.0
2024-08-13 15:00:00,78.6,78.6,78.47,78.5,67244.0,76.9552,76.9552,76.8279,76.8573,67244.0
2024-08-13 15:05:00,78.5,78.54,78.45,78.54,97190.0,76.8573,76.8964,76.8083,76.8964,97190.0
2024-08-13 15:10:00,78.54,78.61,78.48,78.48,97792.0,76.8964,76.965,76.8377,76.8377,97792.0
2024-08-13 15:15:00,78.48,78.56,78.48,78.56,79327.0,76.8377,76.916,76.8377,76.916,79327.0
2024-08-13 15:20:00,78.56,78.61,78.53,78.59,93117.0,76.916,76.965,76.8866,76.9454,93117.0
2024-08-13 15:25:00,78.6,78.62,78.55,78.56,85576.0,76.9552,76.9748,76.9062,76.916,85576.0
2024-08-13 15:30:00,78.56,78.57,78.43,78.44,167140.0,76.916,76.9258,76.7887,76.7985,167140.0
2024-08-13 15:35:00,78.44,78.54,78.41,78.48,181312.0,76.7985,76.8964,76.7692,76.8377,181312.0
2024-08-13 15:40:00,78.48,78.51,78.38,78.4,198374.0,76.8377,76.8671,76.7398,76.7594,198374.0
2024-08-13 15:45:00,78.39,78.39,78.19,78.36,283060.0,76.7496,76.7496,76.5538,76.7202,283060.0
2024-08-13 15:50:00,78.34,78.57,78.34,78.57,420333.0,76.7006,76.9258,76.7006,76.9258,420333.0
2024-08-13 15:55:00,78.57,78.63,78.47,78.48,1039755.0,76.9258,76.9846,76.8279,76.8377,1039755.0
2024-08-14 09:30:00,77.92,78.28,77.86,78.14,313609.0,76.2894,76.6419,76.2307,76.5048,313609.0
2024-08-14 09:35:00,78.11,78.15,77.68,77.73,171671.0,76.4754,76.5146,76.0544,76.1034,171671.0
2024-08-14 09:40:00,77.72,77.83,77.57,77.73,78425.0,76.0936,76.2013,75.9467,76.1034,78425.0
2024-08-14 09:45:00,77.75,77.93,77.63,77.91,92548.0,76.123,76.2992,76.0055,76.2796,92548.0
2024-08-14 09:50:00,77.9,77.94,77.7,77.73,91587.0,76.2698,76.309,76.074,76.1034,91587.0
2024-08-14 09:55:00,77.72,78.31,77.71,77.98,461775.0,76.0936,76.6713,76.0838,76.3482,461775.0
2024-08-14 10:00:00,77.99,78.03,77.55,77.56,259740.0,76.3579,76.3971,75.9272,75.9369,259740.0
2024-08-14 10:05:00,77.56,77.71,77.43,77.64,121127.0,75.9369,76.0838,75.8097,76.0153,121127.0
2024-08-14 10:10:00,77.64,77.71,77.54,77.68,172619.0,76.0153,76.0838,75.9174,76.0544,172619.0
2024-08-14 10:15:00,77.7,77.88,77.7,77.76,133578.0,76.074,76.2503,76.074,76.1328,133578.0
2024-08-14 10:20:00,77.77,77.78,77.64,77.66,94159.0,76.1426,76.1523,76.0153,76.0349,94159.0
2024-08-14 10:25:00,77.68,77.79,77.66,77.7,56057.0,76.0544,76.1621,76.0349,76.074,56057.0
2024-08-14 10:30:00,77.69,77.81,77.62,77.67,74934.0,76.0642,76.1817,75.9957,76.0446,74934.0
2024-08-14 10:35:00,77.67,77.69,77.47,77.47,95265.0,76.0446,76.0642,75.8488,75.8488,95265.0
2024-08-14 10:40:00,77.47,77.66,77.42,77.66,57607.0,75.8488,76.0349,75.7999,76.0349,57607.0
2024-08-14 10:45:00,77.66,77.7,77.46,77.5,95682.0,76.0349,76.074,75.839,75.8782,95682.0
2024-08-14 10:50:00,77.51,77.74,77.45,77.73,75190.0,75.888,76.1132,75.8292,76.1034,75190.0
2024-08-14 10:55:00,77.74,77.88,77.69,77.87,59664.0,76.1132,76.2503,76.0642,76.2405,59664.0
2024-08-14 11:00:00,77.88,78.02,77.88,77.94,99392.0,76.2503,76.3873,76.2503,76.309,99392.0
2024-08-14 11:05:00,77.95,78.06,77.95,78.06,62583.0,76.3188,76.4265,76.3188,76.4265,62583.0
2024-08-14 11:10:00,78.06,78.14,78.0,78.14,68953.0,76.4265,76.5048,76.3677,76.5048,68953.0
2024-08-14 11:15:00,78.14,78.19,78.03,78.03,72294.0,76.5048,76.5538,76.3971,76.3971,72294.0
2024-08-14 11:20:00,78.06,78.23,78.0,78.1,200089.0,76.4265,76.5929,76.3677,76.4656,200089.0
2024-08-14 11:25:00,78.11,78.14,78.0,78.0,130474.0,76.4754,76.5048,76.3677,76.3677,130474.0
2024-08-14 11:30:00,78.01,78.29,77.97,78.24,82809.0,76.3775,76.6517,76.3384,76.6027,82809.0
2024-08-14 11:35:00,78.25,78.27,78.16,78.22,60771.0,76.6125,76.6321,76.5244,76.5831,60771.0
2024-08-14 11:40:00,78.23,78.23,78.06,78.06,67499.0,76.5929,76.5929,76.4265,76.4265,67499.0
2024-08-14 11:45:00,78.06,78.11,77.93,77.97,71128.0,76.4265,76.4754,76.2992,76.3384,71128.0
2024-08-14 11:50:00,77.96,78.16,77.96,78.11,67787.0,76.3286,76.5244,76.3286,76.4754,67787.0
2024-08-14 11:55:00,78.11,78.17,78.1,78.15,53060.0,76.4754,76.5342,76.4656,76.5146,53060.0
2024-08-14 12:00:00,78.14,78.24,78.13,78.23,35534.0,76.5048,76.6027,76.495,76.5929,35534.0
2024-08-14 12:05:00,78.24,78.39,78.21,78.35,49797.0,76.6027,76.7496,76.5733,76.7104,49797.0
2024-08-14 12:10:00,78.34,78.38,78.24,78.26,30751.0,76.7006,76.7398,76.6027,76.6223,30751.0
2024-08-14 12:15:00,78.27,78.34,78.25,78.33,28692.0,76.6321,76.7006,76.6125,76.6908,28692.0
2024-08-14 12:20:00,78.33,78.34,78.12,78.13,56921.0,76.6908,76.7006,76.4852,76.495,56921.0
2024-08-14 12:25:00,78.14,78.14,78.02,78.04,51017.0,76.5048,76.5048,76.3873,76.4069,51017.0
2024-08-14 12:30:00,78.04,78.1,78.0,78.06,40550.0,76.4069,76.4656,76.3677,76.4265,40550.0
2024-08-14 12:35:00,78.07,78.33,78.07,78.3,69566.0,76.4363,76.6908,76.4363,76.6615,69566.0
2024-08-14 12:40:00,78.3,78.37,78.29,78.29,65020.0,76.6615,76.73,76.6517,76.6517,65020.0
2024-08-14 12:45:00,78.29,78.37,78.27,78.36,69077.0,76.6517,76.73,76.6321,76.7202,69077.0
2024-08-14 12:50:00,78.36,78.51,78.35,78.51,119494.0,76.7202,76.8671,76.7104,76.8671,119494.0
2024-08-14 12:55:00,78.51,78.6,78.45,78.54,61206.0,76.8671,76.9552,76.8083,76.8964,61206.0
2024-08-14 13:00:00,78.53,78.59,78.47,78.51,59091.0,76.8866,76.9454,76.8279,76.8671,59091.0
2024-08-14 13:05:00,78.51,78.68,78.5,78.62,66007.0,76.8671,77.0335,76.8573,76.9748,66007.0
2024-08-14 13:10:00,78.63,78.64,78.55,78.61,49867.0,76.9846,76.9943,76.9062,76.965,49867.0
2024-08-14 13:15:00,78.61,78.73,78.6,78.7,68903.0,76.965,77.0825,76.9552,77.0531,68903.0
2024-08-14 13:20:00,78.7,78.71,78.59,78.67,64816.0,77.0531,77.0629,76.9454,77.0237,64816.0
2024-08-14 13:25:00,78.66,78.84,78.57,78.84,186603.0,77.0139,77.1902,76.9258,77.1902,186603.0
2024-08-14 13:30:00,78.84,78.93,78.79,78.83,88250.0,77.1902,77.2783,77.1412,77.1804,88250.0
2024-08-14 13:35:00,78.84,78.94,78.8,78.9,69356.0,77.1902,77.2881,77.151,77.2489,69356.0
2024-08-14 13:40:00,78.9,78.99,78.88,78.96,79730.0,77.2489,77.337,77.2293,77.3077,79730.0
2024-08-14 13:45:00,78.96,78.96,78.86,78.88,52820.0,77.3077,77.3077,77.2097,77.2293,52820.0
2024-08-14 13:50:00,78.89,78.9,78.78,78.8,52401.0,77.2391,77.2489,77.1314,77.151,52401.0
2024-08-14 13:55:00,78.8,78.85,78.76,78.81,60121.0,77.151,77.2,77.1118,77.1608,60121.0
2024-08-14 14:00:00,78.81,78.85,78.66,78.67,80740.0,77.1608,77.2,77.0139,77.0237,80740.0
2024-08-14 14:05:00,78.68,78.84,78.66,78.84,68747.0,77.0335,77.1902,77.0139,77.1902,68747.0
2024-08-14 14:10:00,78.83,78.92,78.8,78.86,55090.0,77.1804,77.2685,77.151,77.2097,55090.0
2024-08-14 14:15:00,78.86,78.91,78.8,78.8,49240.0,77.2097,77.2587,77.151,77.151,49240.0
2024-08-14 14:20:00,78.79,78.88,78.78,78.88,48553.0,77.1412,77.2293,77.1314,77.2293,48553.0
2024-08-14 14:25:00,78.88,78.97,78.86,78.97,43473.0,77.2293,77.3174,77.2097,77.3174,43473.0
2024-08-14 14:30:00,78.97,78.97,78.88,78.88,49033.0,77.3174,77.3174,77.2293,77.2293,49033.0
2024-08-14 14:35:00,78.89,78.94,78.88,78.89,37217.0,77.2391,77.2881,77.2293,77.2391,37217.0
2024-08-14 14:40:00,78.9,79.02,78.89,79.0,158489.0,77.2489,77.3664,77.2391,77.3468,158489.0
2024-08-14 14:45:00,79.0,79.01,78.82,78.87,67075.0,77.3468,77.3566,77.1706,77.2195,67075.0
2024-08-14 14:50:00,78.87,79.08,78.87,79.04,131044.0,77.2195,77.4251,77.2195,77.386,131044.0
2024-08-14 14:55:00,79.03,79.09,79.03,79.04,63301.0,77.3762,77.4349,77.3762,77.386,63301.0
2024-08-14 15:00:00,79.04,79.05,78.82,78.85,97763.0,77.386,77.3958,77.1706,77.2,97763.0
2024-08-14 15:05:00,78.85,78.94,78.79,78.89,51220.0,77.2,77.2881,77.1412,77.2391,51220.0
2024-08-14 15:10:00,78.9,78.97,78.84,78.84,97362.0,77.2489,77.3174,77.1902,77.1902,97362.0
2024-08-14 15:15:00,78.85,78.98,78.85,78.95,126394.0,77.2,77.3272,77.2,77.2979,126394.0
2024-08-14 15:20:00,78.95,78.95,78.88,78.92,97105.0,77.2979,77.2979,77.2293,77.2685,97105.0
2024-08-14 15:25:00,78.94,78.95,78.76,78.77,74310.0,77.2881,77.2979,77.1118,77.1216,74310.0
2024-08-14 15:30:00,78.76,78.84,78.66,78.84,110533.0,77.1118,77.1902,77.0139,77.1902,110533.0
2024-08-14 15:35:00,78.84,78.9,78.82,78.84,98058.0,77.1902,77.2489,77.1706,77.1902,98058.0
2024-08-14 15:40:00,78.84,78.86,78.65,78.66,113815.0,77.1902,77.2097,77.0041,77.0139,113815.0
2024-08-14 15:45:00,78.65,78.76,78.63,78.73,112464.0,77.0041,77.1118,76.9846,77.0825,112464.0
2024-08-14 15:50:00,78.73,78.77,78.57,78.65,200551.0,77.0825,77.1216,76.9258,77.0041,200551.0
2024-08-14 15:55:00,78.64,78.7,78.47,78.47,623816.0,76.9943,77.0531,76.8279,76.8279,623816.0
2024-08-15 09:30:00,82.1,82.13,80.67,81.15,1466799.0,80.3819,80.4113,78.9819,79.4518,1466799.0
2024-08-15 09:35:00,81.13,81.9,81.09,81.79,615983.0,79.4322,80.1861,79.3931,80.0784,615983.0
2024-08-15 09:40:00,81.79,81.95,81.36,81.55,399614.0,80.0784,80.2351,79.6574,79.8435,399614.0
2024-08-15 09:45:00,81.57,81.9,81.03,81.39,488139.0,79.863,80.1861,79.3343,79.6868,488139.0
2024-08-15 09:50:00,81.38,81.41,80.96,81.05,465709.0,79.677,79.7064,79.2658,79.3539,465709.0
2024-08-15 09:55:00,81.07,81.22,81.01,81.11,246542.0,79.3735,79.5204,79.3148,79.4127,246542.0
2024-08-15 10:00:00,81.1,81.23,81.0,81.06,229464.0,79.4029,79.5301,79.305,79.3637,229464.0
2024-08-15 10:05:00,81.06,81.49,80.92,81.41,287780.0,79.3637,79.7847,79.2266,79.7064,287780.0
2024-08-15 10:10:00,81.42,81.66,81.42,81.53,266303.0,79.7162,79.9511,79.7162,79.8239,266303.0
2024-08-15 10:15:00,81.53,81.89,81.38,81.78,288022.0,79.8239,80.1763,79.677,80.0686,288022.0
2024-08-15 10:20:00,81.77,81.86,81.65,81.68,203950.0,80.0588,80.147,79.9414,79.9707,203950.0
2024-08-15 10:25:00,81.67,81.78,81.41,81.44,256319.0,79.9609,80.0686,79.7064,79.7358,256319.0
2024-08-15 10:30:00,81.43,81.81,81.39,81.78,204052.0,79.726,80.098,79.6868,80.0686,204052.0
2024-08-15 10:35:00,81.78,81.86,81.64,81.73,264971.0,80.0686,80.147,79.9316,80.0197,264971.0
2024-08-15 10:40:00,81.73,81.8,81.52,81.53,147834.0,80.0197,80.0882,79.8141,79.8239,147834.0
2024-08-15 10:45:00,81.53,81.66,81.52,81.55,104968.0,79.8239,79.9511,79.8141,79.8435,104968.0
2024-08-15 10:50:00,81.55,81.97,81.54,81.94,216570.0,79.8435,80.2547,79.8337,80.2253,216570.0
2024-08-15 10:55:00,81.94,81.95,81.64,81.73,198321.0,80.2253,80.2351,79.9316,80.0197,198321.0
2024-08-15 11:00:00,81.73,81.81,81.61,81.64,145516.0,80.0197,80.098,79.9022,79.9316,145516.0
2024-08-15 11:05:00,81.63,81.66,81.53,81.63,139660.0,79.9218,79.9511,79.8239,79.9218,139660.0
2024-08-15 11:10:00,81.64,81.67,81.36,81.58,169843.0,79.9316,79.9609,79.6574,79.8728,169843.0
2024-08-15 11:15:00,81.57,81.58,81.45,81.55,83714.0,79.863,79.8728,79.7455,79.8435,83714.0
2024-08-15 11:20:00,81.56,81.66,81.47,81.48,118419.0,79.8532,79.9511,79.7651,79.7749,118419.0
2024-08-15 11:25:00,81.47,81.53,81.4,81.4,98071.0,79.7651,79.8239,79.6966,79.6966,98071.0
2024-08-15 11:30:00,81.4,81.55,81.38,81.43,86300.0,79.6966,79.8435,79.677,79.726,86300.0
2024-08-15 11:35:00,81.42,81.46,81.34,81.45,100383.0,79.7162,79.7553,79.6378,79.7455,100383.0
2024-08-15 11:40:00,81.46,81.56,81.42,81.47,125570.0,79.7553,79.8532,79.7162,79.7651,125570.0
2024-08-15 11:45:00,81.47,81.68,81.47,81.59,103898.0,79.7651,79.9707,79.7651,79.8826,103898.0
2024-08-15 11:50:00,81.59,81.72,81.56,81.61,101300.0,79.8826,80.0099,79.8532,79.9022,101300.0
2024-08-15 11:55:00,81.6,81.74,81.55,81.67,112412.0,79.8924,80.0295,79.8435,79.9609,112412.0
2024-08-15 12:00:00,81.66,81.69,81.56,81.56,102916.0,79.9511,79.9805,79.8532,79.8532,102916.0
2024-08-15 12:05:00,81.56,81.58,81.4,81.42,108673.0,79.8532,79.8728,79.6966,79.7162,108673.0
2024-08-15 12:10:00,81.42,81.52,81.33,81.45,103949.0,79.7162,79.8141,79.6281,79.7455,103949.0
2024-08-15 12:15:00,81.44,81.49,81.31,81.31,153788.0,79.7358,79.7847,79.6085,79.6085,153788.0
2024-08-15 12:20:00,81.31,81.47,81.24,81.4,132393.0,79.6085,79.7651,79.5399,79.6966,132393.0
2024-08-15 12:25:00,81.4,81.66,81.36,81.66,97841.0,79.6966,79.9511,79.6574,79.9511,97841.0
2024-08-15 12:30:00,81.66,81.93,81.65,81.83,160166.0,79.9511,80.2155,79.9414,80.1176,160166.0
2024-08-15 12:35:00,81.82,81.85,81.65,81.65,154972.0,80.1078,80.1372,79.9414,79.9414,154972.0
2024-08-15 12:40:00,81.66,81.79,81.61,81.77,145117.0,79.9511,80.0784,79.9022,80.0588,145117.0
2024-08-15 12:45:00,81.78,81.82,81.7,81.82,82377.0,80.0686,80.1078,79.9903,80.1078,82377.0
2024-08-15 12:50:00,81.83,81.94,81.78,81.84,100719.0,80.1176,80.2253,80.0686,80.1274,100719.0
2024-08-15 12:55:00,81.84,81.88,81.74,81.82,86630.0,80.1274,80.1665,80.0295,80.1078,86630.0
2024-08-15 13:00:00,81.81,81.93,81.81,81.87,121251.0,80.098,80.2155,80.098,80.1568,121251.0
2024-08-15 13:05:00,81.86,81.88,81.74,81.83,102712.0,80.147,80.1665,80.0295,80.1176,102712.0
2024-08-15 13:10:00,81.84,82.08,81.83,81.97,261581.0,80.1274,80.3624,80.1176,80.2547,261581.0
2024-08-15 13:15:00,81.96,82.08,81.96,82.06,144122.0,80.2449,80.3624,80.2449,80.3428,144122.0
2024-08-15 13:20:00,82.05,82.12,82.01,82.09,102801.0,80.333,80.4015,80.2938,80.3722,102801.0
2024-08-15 13:25:00,82.09,82.22,82.06,82.22,167406.0,80.3722,80.4994,80.3428,80.4994,167406.0
2024-08-15 13:30:00,82.23,82.23,82.11,82.15,110286.0,80.5092,80.5092,80.3917,80.4309,110286.0
2024-08-15 13:35:00,82.15,82.26,82.1,82.22,104117.0,80.4309,80.5386,80.3819,80.4994,104117.0
2024-08-15 13:40:00,82.21,82.26,82.19,82.2,83209.0,80.4896,80.5386,80.4701,80.4798,83209.0
2024-08-15 13:45:00,82.19,82.22,82.13,82.18,94268.0,80.4701,80.4994,80.4113,80.4603,94268.0
2024-08-15 13:50:00,82.17,82.22,82.07,82.08,80500.0,80.4505,80.4994,80.3526,80.3624,80500.0
2024-08-15 13:55:00,82.08,82.12,82.01,82.03,149868.0,80.3624,80.4015,80.2938,80.3134,149868.0
2024-08-15 14:00:00,82.02,82.1,81.92,82.07,130262.0,80.3036,80.3819,80.2057,80.3526,130262.0
2024-08-15 14:05:00,82.06,82.1,81.98,82.0,152593.0,80.3428,80.3819,80.2645,80.284,152593.0
2024-08-15 14:10:00,82.0,82.06,81.95,81.99,138919.0,80.284,80.3428,80.2351,80.2742,138919.0
2024-08-15 14:15:00,82.0,82.17,81.97,82.15,173414.0,80.284,80.4505,80.2547,80.4309,173414.0
2024-08-15 14:20:00,82.17,82.29,82.11,82.26,129249.0,80.4505,80.568,80.3917,80.5386,129249.0
2024-08-15 14:25:00,82.26,82.38,82.24,82.35,115328.0,80.5386,80.6561,80.519,80.6267,115328.0
2024-08-15 14:30:00,82.36,82.49,82.32,82.46,149993.0,80.6365,80.7638,80.5973,80.7344,149993.0
2024-08-15 14:35:00,82.46,82.71,82.46,82.69,260353.0,80.7344,80.9792,80.7344,80.9596,260353.0
2024-08-15 14:40:00,82.69,82.89,82.61,82.88,236159.0,80.9596,81.1554,80.8813,81.1456,236159.0
2024-08-15 14:45:00,82.88,82.92,82.77,82.89,300596.0,81.1456,81.1848,81.0379,81.1554,300596.0
2024-08-15 14:50:00,82.88,83.06,82.77,82.99,294984.0,81.1456,81.3219,81.0379,81.2533,294984.0
2024-08-15 14:55:00,82.97,82.97,82.64,82.71,232185.0,81.2337,81.2337,80.9106,80.9792,232185.0
2024-08-15 15:00:00,82.71,82.71,82.51,82.53,160129.0,80.9792,80.9792,80.7834,80.8029,160129.0
2024-08-15 15:05:00,82.54,82.55,82.3,82.31,153040.0,80.8127,80.8225,80.5778,80.5875,153040.0
2024-08-15 15:10:00,82.31,82.62,82.3,82.59,198793.0,80.5875,80.8911,80.5778,80.8617,198793.0
2024-08-15 15:15:00,82.59,82.69,82.54,82.66,198800.0,80.8617,80.9596,80.8127,80.9302,198800.0
2024-08-15 15:20:00,82.66,82.68,82.47,82.59,129398.0,80.9302,80.9498,80.7442,80.8617,129398.0
2024-08-15 15:25:00,82.59,82.6,82.41,82.46,157446.0,80.8617,80.8715,80.6855,80.7344,157446.0
2024-08-15 15:30:00,82.45,82.49,82.35,82.49,192146.0,80.7246,80.7638,80.6267,80.7638,192146.0
2024-08-15 15:35:00,82.48,82.51,82.43,82.44,217374.0,80.754,80.7834,80.705,80.7148,217374.0
2024-08-15 15:40:00,82.44,82.52,82.43,82.47,216734.0,80.7148,80.7932,80.705,80.7442,216734.0
2024-08-15 15:45:00,82.47,82.56,82.37,82.55,262140.0,80.7442,80.8323,80.6463,80.8225,262140.0
2024-08-15 15:50:00,82.55,82.55,82.36,82.43,447015.0,80.8225,80.8225,80.6365,80.705,447015.0
2024-08-15 15:55:00,82.43,82.63,82.38,82.53,901952.0,80.705,80.9009,80.6561,80.8029,901952.0
2024-08-16 09:30:00,82.88,83.49,82.7,82.99,708742.0,81.1456,81.7429,80.9694,81.2533,708742.0
2024-08-16 09:35:00,83.0,83.06,82.44,82.49,234344.0,81.2631,81.3219,80.7148,80.7638,234344.0
2024-08-16 09:40:00,82.49,82.91,82.45,82.9,155503.0,80.7638,81.175,80.7246,81.1652,155503.0
2024-08-16 09:45:00,82.9,82.9,82.73,82.87,143722.0,81.1652,81.1652,80.9988,81.1358,143722.0
2024-08-16 09:50:00,82.86,83.0,82.86,82.98,134962.0,81.126,81.2631,81.126,81.2435,134962.0
2024-08-16 09:55:00,82.99,83.25,82.95,83.17,212391.0,81.2533,81.5079,81.2142,81.4296,212391.0
2024-08-16 10:00:00,83.16,83.32,83.01,83.13,202073.0,81.4198,81.5764,81.2729,81.3904,202073.0
2024-08-16 10:05:00,83.12,83.19,82.91,83.08,111213.0,81.3806,81.4491,81.175,81.3414,111213.0
2024-08-16 10:10:00,83.08,83.22,83.08,83.2,176941.0,81.3414,81.4785,81.3414,81.4589,176941.0
2024-08-16 10:15:00,83.19,83.39,83.16,83.28,108811.0,81.4491,81.6449,81.4198,81.5372,108811.0
2024-08-16 10:20:00,83.28,83.34,83.12,83.14,84648.0,81.5372,81.596,81.3806,81.4002,84648.0
2024-08-16 10:25:00,83.15,83.33,83.15,83.26,69944.0,81.41,81.5862,81.41,81.5177,69944.0
2024-08-16 10:30:00,83.25,83.3,83.06,83.17,81841.0,81.5079,81.5568,81.3219,81.4296,81841.0
2024-08-16 10:35:00,83.19,83.33,83.18,83.29,71067.0,81.4491,81.5862,81.4393,81.547,71067.0
2024-08-16 10:40:00,83.3,83.37,83.24,83.36,94335.0,81.5568,81.6254,81.4981,81.6156,94335.0
2024-08-16 10:45:00,83.35,83.49,83.24,83.25,117830.0,81.6058,81.7429,81.4981,81.5079,117830.0
2024-08-16 10:50:00,83.24,83.43,83.21,83.29,98871.0,81.4981,81.6841,81.4687,81.547,98871.0
2024-08-16 10:55:00,83.3,83.4,83.17,83.26,96693.0,81.5568,81.6547,81.4296,81.5177,96693.0
2024-08-16 11:00:00,83.26,83.33,83.21,83.31,129879.0,81.5177,81.5862,81.4687,81.5666,129879.0
2024-08-16 11:05:00,83.31,83.43,83.23,83.42,258006.0,81.5666,81.6841,81.4883,81.6743,258006.0
2024-08-16 11:10:00,83.42,83.62,83.35,83.59,257921.0,81.6743,81.8701,81.6058,81.8408,257921.0
2024-08-16 11:15:00,83.59,83.73,83.57,83.67,308440.0,81.8408,81.9778,81.8212,81.9191,308440.0
2024-08-16 11:20:00,83.67,83.67,83.46,83.65,142257.0,81.9191,81.9191,81.7135,81.8995,142257.0
2024-08-16 11:25:00,83.65,83.69,83.52,83.61,162733.0,81.8995,81.9387,81.7722,81.8603,162733.0
2024-08-16 11:30:00,83.62,83.77,83.57,83.76,148922.0,81.8701,82.017,81.8212,82.0072,148922.0
2024-08-16 11:35:00,83.76,83.85,83.74,83.84,118259.0,82.0072,82.0953,81.9876,82.0855,118259.0
2024-08-16 11:40:00,83.83,83.91,83.78,83.85,124797.0,82.0757,82.1541,82.0268,82.0953,124797.0
2024-08-16 11:45:00,83.84,83.94,83.84,83.9,126619.0,82.0855,82.1834,82.0855,82.1443,126619.0
2024-08-16 11:50:00,83.89,83.94,83.84,83.93,99312.0,82.1345,82.1834,82.0855,82.1736,99312.0
2024-08-16 11:55:00,83.93,83.93,83.82,83.83,123235.0,82.1736,82.1736,82.0659,82.0757,123235.0
2024-08-16 12:00:00,83.83,83.87,83.62,83.63,140429.0,82.0757,82.1149,81.8701,81.8799,140429.0
2024-08-16 12:05:00,83.62,83.68,83.58,83.59,89200.0,81.8701,81.9289,81.831,81.8408,89200.0
2024-08-16 12:10:00,83.6,83.75,83.58,83.75,88743.0,81.8506,81.9974,81.831,81.9974,88743.0
2024-08-16 12:15:00,83.75,83.92,83.74,83.8,79088.0,81.9974,82.1639,81.9876,82.0464,79088.0
2024-08-16 12:20:00,83.81,83.81,83.67,83.67,68282.0,82.0562,82.0562,81.9191,81.9191,68282.0
2024-08-16 12:25:00,83.67,83.68,83.44,83.46,64613.0,81.9191,81.9289,81.6939,81.7135,64613.0
2024-08-16 12:30:00,83.46,83.46,83.36,83.44,68131.0,81.7135,81.7135,81.6156,81.6939,68131.0
2024-08-16 12:35:00,83.45,83.61,83.44,83.61,65306.0,81.7037,81.8603,81.6939,81.8603,65306.0
2024-08-16 12:40:00,83.6,83.66,83.52,83.62,72535.0,81.8506,81.9093,81.7722,81.8701,72535.0
2024-08-16 12:45:00,83.62,83.62,83.51,83.53,59800.0,81.8701,81.8701,81.7624,81.782,59800.0
2024-08-16 12:50:00,83.53,83.65,83.46,83.64,85410.0,81.782,81.8995,81.7135,81.8897,85410.0
2024-08-16 12:55:00,83.63,83.68,83.53,83.54,80391.0,81.8799,81.9289,81.782,81.7918,80391.0
2024-08-16 13:00:00,83.54,83.58,83.48,83.52,72637.0,81.7918,81.831,81.7331,81.7722,72637.0
2024-08-16 13:05:00,83.52,83.52,83.35,83.39,101363.0,81.7722,81.7722,81.6058,81.6449,101363.0
2024-08-16 13:10:00,83.38,83.52,83.33,83.47,67414.0,81.6352,81.7722,81.5862,81.7233,67414.0
2024-08-16 13:15:00,83.47,83.52,83.45,83.48,55269.0,81.7233,81.7722,81.7037,81.7331,55269.0
2024-08-16 13:20:00,83.48,83.62,83.46,83.58,106815.0,81.7331,81.8701,81.7135,81.831,106815.0
2024-08-16 13:25:00,83.58,83.64,83.55,83.63,83897.0,81.831,81.8897,81.8016,81.8799,83897.0
2024-08-16 13:30:00,83.63,83.73,83.63,83.7,58544.0,81.8799,81.9778,81.8799,81.9485,58544.0
2024-08-16 13:35:00,83.71,83.79,83.67,83.67,72945.0,81.9583,82.0366,81.9191,81.9191,72945.0
2024-08-16 13:40:00,83.67,83.68,83.62,83.67,52278.0,81.9191,81.9289,81.8701,81.9191,52278.0
2024-08-16 13:45:00,83.68,83.71,83.63,83.7,59199.0,81.9289,81.9583,81.8799,81.9485,59199.0
2024-08-16 13:50:00,83.7,83.76,83.61,83.61,134087.0,81.9485,82.0072,81.8603,81.8603,134087.0
2024-08-16 13:55:00,83.62,83.68,83.61,83.65,86630.0,81.8701,81.9289,81.8603,81.8995,86630.0
2024-08-16 14:00:00,83.66,83.68,83.61,83.64,101004.0,81.9093,81.9289,81.8603,81.8897,101004.0
2024-08-16 14:05:00,83.64,83.66,83.45,83.45,112538.0,81.8897,81.9093,81.7037,81.7037,112538.0
2024-08-16 14:10:00,83.45,83.46,83.37,83.38,63521.0,81.7037,81.7135,81.6254,81.6352,63521.0
2024-08-16 14:15:00,83.37,83.44,83.35,83.42,93987.0,81.6254,81.6939,81.6058,81.6743,93987.0
2024-08-16 14:20:00,83.42,83.45,83.35,83.4,60820.0,81.6743,81.7037,81.6058,81.6547,60820.0
2024-08-16 14:25:00,83.4,83.49,83.37,83.48,82628.0,81.6547,81.7429,81.6254,81.7331,82628.0
2024-08-16 14:30:00,83.48,83.64,83.48,83.58,92149.0,81.7331,81.8897,81.7331,81.831,92149.0
2024-08-16 14:35:00,83.58,83.58,83.42,83.43,56432.0,81.831,81.831,81.6743,81.6841,56432.0
2024-08-16 14:40:00,83.42,83.51,83.39,83.4,60958.0,81.6743,81.7624,81.6449,81.6547,60958.0
2024-08-16 14:45:00,83.4,83.47,83.39,83.45,58213.0,81.6547,81.7233,81.6449,81.7037,58213.0
2024-08-16 14:50:00,83.45,83.5,83.44,83.5,64288.0,81.7037,81.7526,81.6939,81.7526,64288.0
2024-08-16 14:55:00,83.51,83.54,83.47,83.51,77411.0,81.7624,81.7918,81.7233,81.7624,77411.0
2024-08-16 15:00:00,83.51,83.51,83.35,83.36,74389.0,81.7624,81.7624,81.6058,81.6156,74389.0
2024-08-16 15:05:00,83.36,83.37,83.29,83.31,85396.0,81.6156,81.6254,81.547,81.5666,85396.0
2024-08-16 15:10:00,83.31,83.37,83.3,83.31,79981.0,81.5666,81.6254,81.5568,81.5666,79981.0
2024-08-16 15:15:00,83.31,83.32,83.21,83.23,162389.0,81.5666,81.5764,81.4687,81.4883,162389.0
2024-08-16 15:20:00,83.23,83.33,83.22,83.3,82298.0,81.4883,81.5862,81.4785,81.5568,82298.0
2024-08-16 15:25:00,83.3,83.38,83.27,83.32,68438.0,81.5568,81.6352,81.5275,81.5764,68438.0
2024-08-16 15:30:00,83.31,83.32,83.24,83.27,118621.0,81.5666,81.5764,81.4981,81.5275,118621.0
2024-08-16 15:35:00,83.27,83.39,83.26,83.38,134757.0,81.5275,81.6449,81.5177,81.6352,134757.0
2024-08-16 15:40:00,83.37,83.4,83.29,83.31,113527.0,81.6254,81.6547,81.547,81.5666,113527.0
2024-08-16 15:45:00,83.31,83.37,83.23,83.27,247788.0,81.5666,81.6254,81.4883,81.5275,247788.0
2024-08-16 15:50:00,83.27,83.41,83.26,83.4,246191.0,81.5275,81.6645,81.5177,81.6547,246191.0
2024-08-16 15:55:00,83.4,83.4,83.24,83.24,647561.0,81.6547,81.6547,81.4981,81.4981,647561.0
2024-08-19 09:30:00,83.23,83.83,83.15,83.7,297826.0,81.4883,82.0757,81.41,81.9485,297826.0
2024-08-19 09:35:00,83.72,83.99,83.57,83.58,135545.0,81.968,82.2324,81.8212,81.831,135545.0
2024-08-19 09:40:00,83.58,83.58,83.31,83.45,138655.0,81.831,81.831,81.5666,81.7037,138655.0
2024-08-19 09:45:00,83.46,83.61,83.37,83.45,94517.0,81.7135,81.8603,81.6254,81.7037,94517.0
2024-08-19 09:50:00,83.45,83.51,83.32,83.51,126713.0,81.7037,81.7624,81.5764,81.7624,126713.0
2024-08-19 09:55:00,83.5,83.67,83.39,83.64,97147.0,81.7526,81.9191,81.6449,81.8897,97147.0
2024-08-19 10:00:00,83.61,83.82,83.61,83.67,124284.0,81.8603,82.0659,81.8603,81.9191,124284.0
2024-08-19 10:05:00,83.69,83.92,83.69,83.91,115911.0,81.9387,82.1639,81.9387,82.1541,115911.0
2024-08-19 10:10:00,83.9,83.94,83.73,83.78,107405.0,82.1443,82.1834,81.9778,82.0268,107405.0
2024-08-19 10:15:00,83.78,83.8,83.52,83.58,82909.0,82.0268,82.0464,81.7722,81.831,82909.0
2024-08-19 10:20:00,83.58,83.7,83.48,83.66,74397.0,81.831,81.9485,81.7331,81.9093,74397.0
2024-08-19 10:25:00,83.67,83.68,83.56,83.62,63211.0,81.9191,81.9289,81.8114,81.8701,63211.0
2024-08-19 10:30:00,83.61,83.66,83.53,83.57,51023.0,81.8603,81.9093,81.782,81.8212,51023.0
2024-08-19 10:35:00,83.56,83.6,83.49,83.59,59455.0,81.8114,81.8506,81.7429,81.8408,59455.0
2024-08-19 10:40:00,83.57,83.6,83.45,83.49,85613.0,81.8212,81.8506,81.7037,81.7429,85613.0
2024-08-19 10:45:00,83.5,83.54,83.45,83.49,67895.0,81.7526,81.7918,81.7037,81.7429,67895.0
2024-08-19 10:50:00,83.49,83.5,83.33,83.39,117058.0,81.7429,81.7526,81.5862,81.6449,117058.0
2024-08-19 10:55:00,83.39,83.55,83.36,83.54,81293.0,81.6449,81.8016,81.6156,81.7918,81293.0
2024-08-19 11:00:00,83.54,83.54,83.41,83.46,44795.0,81.7918,81.7918,81.6645,81.7135,44795.0
2024-08-19 11:05:00,83.46,83.51,83.41,83.42,37916.0,81.7135,81.7624,81.6645,81.6743,37916.0
2024-08-19 11:10:00,83.42,83.43,83.27,83.3,128647.0,81.6743,81.6841,81.5275,81.5568,128647.0
2024-08-19 11:15:00,83.3,83.39,83.27,83.38,71325.0,81.5568,81.6449,81.5275,81.6352,71325.0
2024-08-19 11:20:00,83.38,83.38,83.29,83.35,58958.0,81.6352,81.6352,81.547,81.6058,58958.0
2024-08-19 11:25:00,83.34,83.42,83.33,83.4,46233.0,81.596,81.6743,81.5862,81.6547,46233.0
2024-08-19 11:30:00,83.4,83.42,83.32,83.34,72906.0,81.6547,81.6743,81.5764,81.596,72906.0
2024-08-19 11:35:00,83.35,83.37,83.18,83.21,113362.0,81.6058,81.6254,81.4393,81.4687,113362.0
2024-08-19 11:40:00,83.22,83.3,83.21,83.22,63783.0,81.4785,81.5568,81.4687,81.4785,63783.0
2024-08-19 11:45:00,83.22,83.24,83.07,83.08,113380.0,81.4785,81.4981,81.3316,81.3414,113380.0
2024-08-19 11:50:00,83.08,83.26,83.04,83.22,86987.0,81.3414,81.5177,81.3023,81.4785,86987.0
2024-08-19 11:55:00,83.22,83.23,83.09,83.14,80791.0,81.4785,81.4883,81.3512,81.4002,80791.0
2024-08-19 12:00:00,83.14,83.18,82.92,82.92,152634.0,81.4002,81.4393,81.1848,81.1848,152634.0
2024-08-19 12:05:00,82.93,83.08,82.92,83.08,81077.0,81.1946,81.3414,81.1848,81.3414,81077.0
2024-08-19 12:10:00,83.07,83.25,83.07,83.19,38744.0,81.3316,81.5079,81.3316,81.4491,38744.0
2024-08-19 12:15:00,83.2,83.2,83.09,83.09,30428.0,81.4589,81.4589,81.3512,81.3512,30428.0
2024-08-19 12:20:00,83.09,83.16,83.04,83.12,58948.0,81.3512,81.4198,81.3023,81.3806,58948.0
2024-08-19 12:25:00,83.11,83.22,83.1,83.21,40977.0,81.3708,81.4785,81.361,81.4687,40977.0
2024-08-19 12:30:00,83.2,83.2,83.13,83.14,22167.0,81.4589,81.4589,81.3904,81.4002,22167.0
2024-08-19 12:35:00,83.16,83.16,83.08,83.12,30928.0,81.4198,81.4198,81.3414,81.3806,30928.0
2024-08-19 12:40:00,83.13,83.16,83.06,83.15,57006.0,81.3904,81.4198,81.3219,81.41,57006.0
2024-08-19 12:45:00,83.16,83.29,83.14,83.23,46201.0,81.4198,81.547,81.4002,81.4883,46201.0
2024-08-19 12:50:00,83.22,83.36,83.22,83.34,37693.0,81.4785,81.6156,81.4785,81.596,37693.0
2024-08-19 12:55:00,83.33,83.42,83.29,83.39,41851.0,81.5862,81.6743,81.547,81.6449,41851.0
2024-08-19 13:00:00,83.39,83.52,83.39,83.46,82101.0,81.6449,81.7722,81.6449,81.7135,82101.0
2024-08-19 13:05:00,83.45,83.49,83.42,83.42,28615.0,81.7037,81.7429,81.6743,81.6743,28615.0
2024-08-19 13:10:00,83.43,83.43,83.32,83.33,34443.0,81.6841,81.6841,81.5764,81.5862,34443.0
2024-08-19 13:15:00,83.34,83.34,83.23,83.28,51882.0,81.596,81.596,81.4883,81.5372,51882.0
2024-08-19 13:20:00,83.26,83.27,83.21,83.24,51266.0,81.5177,81.5275,81.4687,81.4981,51266.0
2024-08-19 13:25:00,83.24,83.34,83.24,83.24,48271.0,81.4981,81.596,81.4981,81.4981,48271.0
2024-08-19 13:30:00,83.24,83.39,83.24,83.39,56088.0,81.4981,81.6449,81.4981,81.6449,56088.0
2024-08-19 13:35:00,83.38,83.39,83.24,83.27,51549.0,81.6352,81.6449,81.4981,81.5275,51549.0
2024-08-19 13:40:00,83.27,83.29,83.22,83.28,54362.0,81.5275,81.547,81.4785,81.5372,54362.0
2024-08-19 13:45:00,83.29,83.38,83.27,83.38,70786.0,81.547,81.6352,81.5275,81.6352,70786.0
2024-08-19 13:50:00,83.39,83.39,83.32,83.33,40518.0,81.6449,81.6449,81.5764,81.5862,40518.0
2024-08-19 13:55:00,83.32,83.35,83.28,83.35,32926.0,81.5764,81.6058,81.5372,81.6058,32926.0
2024-08-19 14:00:00,83.34,83.36,83.28,83.34,52055.0,81.596,81.6156,81.5372,81.596,52055.0
2024-08-19 14:05:00,83.33,83.38,83.33,83.36,77309.0,81.5862,81.6352,81.5862,81.6156,77309.0
2024-08-19 14:10:00,83.37,83.42,83.35,83.42,40314.0,81.6254,81.6743,81.6058,81.6743,40314.0
2024-08-19 14:15:00,83.42,83.43,83.4,83.43,35412.0,81.6743,81.6841,81.6547,81.6841,35412.0
2024-08-19 14:20:00,83.42,83.45,83.33,83.4,70908.0,81.6743,81.7037,81.5862,81.6547,70908.0
2024-08-19 14:25:00,83.4,83.47,83.39,83.46,44402.0,81.6547,81.7233,81.6449,81.7135,44402.0
2024-08-19 14:30:00,83.45,83.55,83.44,83.53,75063.0,81.7037,81.8016,81.6939,81.782,75063.0
2024-08-19 14:35:00,83.53,83.54,83.5,83.52,42003.0,81.782,81.7918,81.7526,81.7722,42003.0
2024-08-19 14:40:00,83.52,83.61,83.51,83.59,48915.0,81.7722,81.8603,81.7624,81.8408,48915.0
2024-08-19 14:45:00,83.59,83.61,83.56,83.57,30809.0,81.8408,81.8603,81.8114,81.8212,30809.0
2024-08-19 14:50:00,83.56,83.58,83.53,83.55,46853.0,81.8114,81.831,81.782,81.8016,46853.0
2024-08-19 14:55:00,83.54,83.58,83.54,83.56,35524.0,81.7918,81.831,81.7918,81.8114,35524.0
2024-08-19 15:00:00,83.56,83.58,83.54,83.55,58282.0,81.8114,81.831,81.7918,81.8016,58282.0
2024-08-19 15:05:00,83.55,83.59,83.53,83.54,33506.0,81.8016,81.8408,81.782,81.7918,33506.0
2024-08-19 15:10:00,83.54,83.55,83.47,83.51,41358.0,81.7918,81.8016,81.7233,81.7624,41358.0
2024-08-19 15:15:00,83.5,83.56,83.49,83.55,50526.0,81.7526,81.8114,81.7429,81.8016,50526.0
2024-08-19 15:20:00,83.55,83.63,83.53,83.62,76340.0,81.8016,81.8799,81.782,81.8701,76340.0
2024-08-19 15:25:00,83.62,83.68,83.58,83.61,68372.0,81.8701,81.9289,81.831,81.8603,68372.0
2024-08-19 15:30:00,83.61,83.61,83.45,83.45,56998.0,81.8603,81.8603,81.7037,81.7037,56998.0
2024-08-19 15:35:00,83.45,83.45,83.3,83.34,73788.0,81.7037,81.7037,81.5568,81.596,73788.0
2024-08-19 15:40:00,83.34,83.38,83.33,83.37,65274.0,81.596,81.6352,81.5862,81.6254,65274.0
2024-08-19 15:45:00,83.37,83.37,83.29,83.31,87559.0,81.6254,81.6254,81.547,81.5666,87559.0
2024-08-19 15:50:00,83.31,83.36,83.17,83.35,212207.0,81.5666,81.6156,81.4296,81.6058,212207.0
2024-08-19 15:55:00,83.36,83.38,83.26,83.29,308605.0,81.6156,81.6352,81.5177,81.547,308605.0
2024-08-20 09:30:00,83.49,83.9,83.39,83.75,243088.0,81.7429,82.1443,81.6449,81.9974,243088.0
2024-08-20 09:35:00,83.73,83.82,83.39,83.48,78460.0,81.9778,82.0659,81.6449,81.7331,78460.0
2024-08-20 09:40:00,83.5,83.54,83.4,83.48,115548.0,81.7526,81.7918,81.6547,81.7331,115548.0
2024-08-20 09:45:00,83.48,83.48,83.3,83.38,98242.0,81.7331,81.7331,81.5568,81.6352,98242.0
2024-08-20 09:50:00,83.35,83.47,83.3,83.44,43204.0,81.6058,81.7233,81.5568,81.6939,43204.0
2024-08-20 09:55:00,83.4,83.45,83.25,83.32,87989.0,81.6547,81.7037,81.5079,81.5764,87989.0
2024-08-20 10:00:00,83.33,83.36,83.05,83.06,133228.0,81.5862,81.6156,81.3121,81.3219,133228.0
2024-08-20 10:05:00,83.06,83.27,83.05,83.12,48808.0,81.3219,81.5275,81.3121,81.3806,48808.0
2024-08-20 10:10:00,83.12,83.16,82.97,83.1,121610.0,81.3806,81.4198,81.2337,81.361,121610.0
2024-08-20 10:15:00,83.1,83.11,82.94,83.0,121253.0,81.361,81.3708,81.2044,81.2631,121253.0
2024-08-20 10:20:00,83.01,83.06,82.86,82.9,88304.0,81.2729,81.3219,81.126,81.1652,88304.0
2024-08-20 10:25:00,82.9,82.99,82.81,82.99,100248.0,81.1652,81.2533,81.0771,81.2533,100248.0
2024-08-20 10:30:00,83.0,83.21,82.98,83.19,66377.0,81.2631,81.4687,81.2435,81.4491,66377.0
2024-08-20 10:35:00,83.19,83.22,83.03,83.03,59332.0,81.4491,81.4785,81.2925,81.2925,59332.0
2024-08-20 10:40:00,83.03,83.07,82.85,82.88,50596.0,81.2925,81.3316,81.1162,81.1456,50596.0
2024-08-20 10:45:00,82.89,82.94,82.83,82.89,52473.0,81.1554,81.2044,81.0967,81.1554,52473.0
2024-08-20 10:50:00,82.9,82.97,82.86,82.93,52942.0,81.1652,81.2337,81.126,81.1946,52942.0
2024-08-20 10:55:00,82.92,83.03,82.87,83.03,49889.0,81.1848,81.2925,81.1358,81.2925,49889.0
2024-08-20 11:00:00,83.03,83.04,82.82,82.83,44118.0,81.2925,81.3023,81.0869,81.0967,44118.0
2024-08-20 11:05:00,82.82,82.96,82.81,82.92,32184.0,81.0869,81.2239,81.0771,81.1848,32184.0
2024-08-20 11:10:00,82.92,82.96,82.89,82.9,37617.0,81.1848,81.2239,81.1554,81.1652,37617.0
2024-08-20 11:15:00,82.9,82.91,82.78,82.84,40027.0,81.1652,81.175,81.0477,81.1065,40027.0
2024-08-20 11:20:00,82.85,82.91,82.82,82.91,62029.0,81.1162,81.175,81.0869,81.175,62029.0
2024-08-20 11:25:00,82.91,82.95,82.8,82.82,53327.0,81.175,81.2142,81.0673,81.0869,53327.0
2024-08-20 11:30:00,82.81,82.92,82.8,82.85,30441.0,81.0771,81.1848,81.0673,81.1162,30441.0
2024-08-20 11:35:00,82.84,82.95,82.82,82.94,30186.0,81.1065,81.2142,81.0869,81.2044,30186.0
2024-08-20 11:40:00,82.95,82.96,82.89,82.9,43316.0,81.2142,81.2239,81.1554,81.1652,43316.0
2024-08-20 11:45:00,82.9,82.92,82.77,82.87,68261.0,81.1652,81.1848,81.0379,81.1358,68261.0
2024-08-20 11:50:00,82.88,82.96,82.85,82.95,19408.0,81.1456,81.2239,81.1162,81.2142,19408.0
2024-08-20 11:55:00,82.95,82.95,82.86,82.87,36475.0,81.2142,81.2142,81.126,81.1358,36475.0
2024-08-20 12:00:00,82.87,82.9,82.85,82.89,36314.0,81.1358,81.1652,81.1162,81.1554,36314.0
2024-08-20 12:05:00,82.9,82.99,82.89,82.98,31119.0,81.1652,81.2533,81.1554,81.2435,31119.0
2024-08-20 12:10:00,82.99,83.0,82.84,82.9,39624.0,81.2533,81.2631,81.1065,81.1652,39624.0
2024-08-20 12:15:00,82.9,82.91,82.84,82.86,47048.0,81.1652,81.175,81.1065,81.126,47048.0
2024-08-20 12:20:00,82.86,82.87,82.8,82.83,70939.0,81.126,81.1358,81.0673,81.0967,70939.0
2024-08-20 12:25:00,82.83,82.92,82.8,82.88,61867.0,81.0967,81.1848,81.0673,81.1456,61867.0
2024-08-20 12:30:00,82.88,83.01,82.88,83.01,44542.0,81.1456,81.2729,81.1456,81.2729,44542.0
2024-08-20 12:35:00,83.01,83.07,82.98,83.07,23153.0,81.2729,81.3316,81.2435,81.3316,23153.0
2024-08-20 12:40:00,83.08,83.08,83.0,83.03,21818.0,81.3414,81.3414,81.2631,81.2925,21818.0
2024-08-20 12:45:00,83.03,83.04,82.96,83.04,18743.0,81.2925,81.3023,81.2239,81.3023,18743.0
2024-08-20 12:50:00,83.05,83.05,82.97,83.02,29987.0,81.3121,81.3121,81.2337,81.2827,29987.0
2024-08-20 12:55:00,83.03,83.13,83.02,83.11,35761.0,81.2925,81.3904,81.2827,81.3708,35761.0
2024-08-20 13:00:00,83.1,83.16,83.02,83.16,67576.0,81.361,81.4198,81.2827,81.4198,67576.0
2024-08-20 13:05:00,83.16,83.28,83.14,83.25,70013.0,81.4198,81.5372,81.4002,81.5079,70013.0
2024-08-20 13:10:00,83.26,83.34,83.22,83.25,133588.0,81.5177,81.596,81.4785,81.5079,133588.0
2024-08-20 13:15:00,83.26,83.3,83.23,83.29,49573.0,81.5177,81.5568,81.4883,81.547,49573.0
2024-08-20 13:20:00,83.3,83.37,83.27,83.37,43744.0,81.5568,81.6254,81.5275,81.6254,43744.0
2024-08-20 13:25:00,83.37,83.51,83.36,83.51,62732.0,81.6254,81.7624,81.6156,81.7624,62732.0
2024-08-20 13:30:00,83.5,83.62,83.46,83.61,87599.0,81.7526,81.8701,81.7135,81.8603,87599.0
2024-08-20 13:35:00,83.61,83.62,83.51,83.52,47568.0,81.8603,81.8701,81.7624,81.7722,47568.0
2024-08-20 13:40:00,83.52,83.61,83.51,83.61,43400.0,81.7722,81.8603,81.7624,81.8603,43400.0
2024-08-20 13:45:00,83.61,83.68,83.6,83.62,43831.0,81.8603,81.9289,81.8506,81.8701,43831.0
2024-08-20 13:50:00,83.62,83.62,83.56,83.58,40746.0,81.8701,81.8701,81.8114,81.831,40746.0
2024-08-20 13:55:00,83.58,83.58,83.48,83.52,37921.0,81.831,81.831,81.7331,81.7722,37921.0
2024-08-20 14:00:00,83.51,83.66,83.51,83.63,34788.0,81.7624,81.9093,81.7624,81.8799,34788.0
2024-08-20 14:05:00,83.63,83.66,83.5,83.5,49229.0,81.8799,81.9093,81.7526,81.7526,49229.0
2024-08-20 14:10:00,83.51,83.54,83.46,83.52,52508.0,81.7624,81.7918,81.7135,81.7722,52508.0
2024-08-20 14:15:00,83.52,83.58,83.49,83.54,37655.0,81.7722,81.831,81.7429,81.7918,37655.0
2024-08-20 14:20:00,83.55,83.58,83.53,83.54,45662.0,81.8016,81.831,81.782,81.7918,45662.0
2024-08-20 14:25:00,83.53,83.53,83.48,83.5,25063.0,81.782,81.782,81.7331,81.7526,25063.0
2024-08-20 14:30:00,83.5,83.63,83.48,83.57,43703.0,81.7526,81.8799,81.7331,81.8212,43703.0
2024-08-20 14:35:00,83.58,83.63,83.56,83.56,32796.0,81.831,81.8799,81.8114,81.8114,32796.0
2024-08-20 14:40:00,83.56,83.59,83.5,83.51,58304.0,81.8114,81.8408,81.7526,81.7624,58304.0
2024-08-20 14:45:00,83.51,83.59,83.45,83.56,81740.0,81.7624,81.8408,81.7037,81.8114,81740.0
2024-08-20 14:50:00,83.57,83.59,83.5,83.53,36702.0,81.8212,81.8408,81.7526,81.782,36702.0
2024-08-20 14:55:00,83.52,83.57,83.51,83.53,34204.0,81.7722,81.8212,81.7624,81.782,34204.0
2024-08-20 15:00:00,83.53,83.55,83.5,83.51,27848.0,81.782,81.8016,81.7526,81.7624,27848.0
2024-08-20 15:05:00,83.51,83.52,83.47,83.48,35412.0,81.7624,81.7722,81.7233,81.7331,35412.0
2024-08-20 15:10:00,83.48,83.59,83.47,83.55,51069.0,81.7331,81.8408,81.7233,81.8016,51069.0
2024-08-20 15:15:00,83.55,83.57,83.5,83.56,40593.0,81.8016,81.8212,81.7526,81.8114,40593.0
2024-08-20 15:20:00,83.56,83.56,83.51,83.52,38944.0,81.8114,81.8114,81.7624,81.7722,38944.0
2024-08-20 15:25:00,83.53,83.54,83.48,83.51,43906.0,81.782,81.7918,81.7331,81.7624,43906.0
2024-08-20 15:30:00,83.52,83.59,83.52,83.59,49774.0,81.7722,81.8408,81.7722,81.8408,49774.0
2024-08-20 15:35:00,83.58,83.64,83.56,83.63,57341.0,81.831,81.8897,81.8114,81.8799,57341.0
2024-08-20 15:40:00,83.63,83.67,83.59,83.64,48340.0,81.8799,81.9191,81.8408,81.8897,48340.0
2024-08-20 15:45:00,83.64,83.71,83.63,83.66,83647.0,81.8897,81.9583,81.8799,81.9093,83647.0
2024-08-20 15:50:00,83.66,83.68,83.58,83.66,126020.0,81.9093,81.9289,81.831,81.9093,126020.0
2024-08-20 15:55:00,83.66,83.69,83.56,83.57,274021.0,81.9093,81.9387,81.8114,81.8212,274021.0
2024-08-21 09:30:00,83.67,84.23,83.67,83.99,243110.0,81.9191,82.4674,81.9191,82.2324,243110.0
2024-08-21 09:35:00,83.96,84.09,83.8,83.87,57411.0,82.203,82.3303,82.0464,82.1149,57411.0
2024-08-21 09:40:00,83.85,83.87,83.64,83.73,73995.0,82.0953,82.1149,81.8897,81.9778,73995.0
2024-08-21 09:45:00,83.72,83.8,83.62,83.77,61890.0,81.968,82.0464,81.8701,82.017,61890.0
2024-08-21 09:50:00,83.73,83.87,83.73,83.86,66231.0,81.9778,82.1149,81.9778,82.1051,66231.0
2024-08-21 09:55:00,83.86,83.87,83.7,83.77,85908.0,82.1051,82.1149,81.9485,82.017,85908.0
2024-08-21 10:00:00,83.78,83.87,83.57,83.68,199824.0,82.0268,82.1149,81.8212,81.9289,199824.0
2024-08-21 10:05:00,83.66,83.71,83.36,83.39,113257.0,81.9093,81.9583,81.6156,81.6449,113257.0
2024-08-21 10:10:00,83.39,83.54,83.28,83.3,114036.0,81.6449,81.7918,81.5372,81.5568,114036.0
2024-08-21 10:15:00,83.3,83.54,83.22,83.53,74149.0,81.5568,81.7918,81.4785,81.782,74149.0
2024-08-21 10:20:00,83.54,83.9,83.54,83.88,47908.0,81.7918,82.1443,81.7918,82.1247,47908.0
2024-08-21 10:25:00,83.88,83.97,83.72,83.74,63584.0,82.1247,82.2128,81.968,81.9876,63584.0
2024-08-21 10:30:00,83.74,83.94,83.74,83.92,63245.0,81.9876,82.1834,81.9876,82.1639,63245.0
2024-08-21 10:35:00,83.91,84.18,83.85,84.12,121962.0,82.1541,82.4184,82.0953,82.3597,121962.0
2024-08-21 10:40:00,84.12,84.24,84.11,84.17,93823.0,82.3597,82.4772,82.3499,82.4086,93823.0
2024-08-21 10:45:00,84.17,84.19,83.87,83.89,74943.0,82.4086,82.4282,82.1149,82.1345,74943.0
2024-08-21 10:50:00,83.88,83.89,83.72,83.84,80266.0,82.1247,82.1345,81.968,82.0855,80266.0
2024-08-21 10:55:00,83.83,83.93,83.78,83.91,39782.0,82.0757,82.1736,82.0268,82.1541,39782.0
2024-08-21 11:00:00,83.89,83.89,83.76,83.84,49579.0,82.1345,82.1345,82.0072,82.0855,49579.0
2024-08-21 11:05:00,83.84,84.09,83.84,83.96,51063.0,82.0855,82.3303,82.0855,82.203,51063.0
2024-08-21 11:10:00,83.96,84.08,83.95,84.07,66624.0,82.203,82.3205,82.1932,82.3107,66624.0
2024-08-21 11:15:00,84.08,84.22,84.06,84.14,89803.0,82.3205,82.4576,82.3009,82.3793,89803.0
2024-08-21 11:20:00,84.14,84.17,84.07,84.1,50847.0,82.3793,82.4086,82.3107,82.3401,50847.0
2024-08-21 11:25:00,84.09,84.18,83.99,84.03,38533.0,82.3303,82.4184,82.2324,82.2716,38533.0
2024-08-21 11:30:00,84.03,84.13,83.97,84.11,36316.0,82.2716,82.3695,82.2128,82.3499,36316.0
2024-08-21 11:35:00,84.11,84.15,84.03,84.12,52560.0,82.3499,82.389,82.2716,82.3597,52560.0
2024-08-21 11:40:00,84.12,84.16,84.07,84.12,66539.0,82.3597,82.3988,82.3107,82.3597,66539.0
2024-08-21 11:45:00,84.13,84.16,83.98,83.99,35288.0,82.3695,82.3988,82.2226,82.2324,35288.0
2024-08-21 11:50:00,83.99,84.04,83.95,83.97,28944.0,82.2324,82.2813,82.1932,82.2128,28944.0
2024-08-21 11:55:00,83.96,84.02,83.94,83.96,47945.0,82.203,82.2618,82.1834,82.203,47945.0
2024-08-21 12:00:00,83.96,83.98,83.77,83.8,47222.0,82.203,82.2226,82.017,82.0464,47222.0
2024-08-21 12:05:00,83.8,83.91,83.77,83.89,26078.0,82.0464,82.1541,82.017,82.1345,26078.0
2024-08-21 12:10:00,83.89,83.89,83.82,83.84,16977.0,82.1345,82.1345,82.0659,82.0855,16977.0
2024-08-21 12:15:00,83.84,83.88,83.78,83.84,39217.0,82.0855,82.1247,82.0268,82.0855,39217.0
2024-08-21 12:20:00,83.83,83.89,83.83,83.86,15536.0,82.0757,82.1345,82.0757,82.1051,15536.0
2024-08-21 12:25:00,83.87,83.96,83.87,83.91,18750.0,82.1149,82.203,82.1149,82.1541,18750.0
2024-08-21 12:30:00,83.91,83.97,83.89,83.95,32162.0,82.1541,82.2128,82.1345,82.1932,32162.0
2024-08-21 12:35:00,83.95,83.97,83.93,83.93,12588.0,82.1932,82.2128,82.1736,82.1736,12588.0
2024-08-21 12:40:00,83.92,84.04,83.92,83.98,22047.0,82.1639,82.2813,82.1639,82.2226,22047.0
2024-08-21 12:45:00,83.98,84.07,83.97,84.05,26031.0,82.2226,82.3107,82.2128,82.2911,26031.0
2024-08-21 12:50:00,84.07,84.14,84.05,84.14,50444.0,82.3107,82.3793,82.2911,82.3793,50444.0
2024-08-21 12:55:00,84.13,84.17,84.07,84.08,43995.0,82.3695,82.4086,82.3107,82.3205,43995.0
2024-08-21 13:00:00,84.08,84.12,84.02,84.04,31373.0,82.3205,82.3597,82.2618,82.2813,31373.0
2024-08-21 13:05:00,84.04,84.05,83.89,83.91,27757.0,82.2813,82.2911,82.1345,82.1541,27757.0
2024-08-21 13:10:00,83.91,83.93,83.84,83.85,47157.0,82.1541,82.1736,82.0855,82.0953,47157.0
2024-08-21 13:15:00,83.86,83.95,83.84,83.95,29934.0,82.1051,82.1932,82.0855,82.1932,29934.0
2024-08-21 13:20:00,83.95,84.07,83.95,84.01,30958.0,82.1932,82.3107,82.1932,82.252,30958.0
2024-08-21 13:25:00,84.01,84.03,83.97,84.02,16823.0,82.252,82.2716,82.2128,82.2618,16823.0
2024-08-21 13:30:00,84.02,84.03,83.91,83.91,15058.0,82.2618,82.2716,82.1541,82.1541,15058.0
2024-08-21 13:35:00,83.91,83.97,83.88,83.95,15277.0,82.1541,82.2128,82.1247,82.1932,15277.0
2024-08-21 13:40:00,83.95,83.97,83.92,83.93,13059.0,82.1932,82.2128,82.1639,82.1736,13059.0
2024-08-21 13:45:00,83.93,83.96,83.92,83.95,20797.0,82.1736,82.203,82.1639,82.1932,20797.0
2024-08-21 13:50:00,83.94,84.0,83.93,84.0,28038.0,82.1834,82.2422,82.1736,82.2422,28038.0
2024-08-21 13:55:00,84.0,84.0,83.92,83.94,17301.0,82.2422,82.2422,82.1639,82.1834,17301.0
2024-08-21 14:00:00,83.95,84.0,83.91,83.98,29098.0,82.1932,82.2422,82.1541,82.2226,29098.0
2024-08-21 14:05:00,83.98,83.98,83.88,83.94,46223.0,82.2226,82.2226,82.1247,82.1834,46223.0
2024-08-21 14:10:00,83.96,84.08,83.96,84.05,38974.0,82.203,82.3205,82.203,82.2911,38974.0
2024-08-21 14:15:00,84.03,84.05,83.98,84.04,27984.0,82.2716,82.2911,82.2226,82.2813,27984.0
2024-08-21 14:20:00,84.04,84.1,84.02,84.1,26229.0,82.2813,82.3401,82.2618,82.3401,26229.0
2024-08-21 14:25:00,84.11,84.13,84.05,84.11,52119.0,82.3499,82.3695,82.2911,82.3499,52119.0
2024-08-21 14:30:00,84.12,84.17,84.11,84.15,43284.0,82.3597,82.4086,82.3499,82.389,43284.0
2024-08-21 14:35:00,84.15,84.15,84.05,84.09,64999.0,82.389,82.389,82.2911,82.3303,64999.0
2024-08-21 14:40:00,84.08,84.1,83.99,84.0,59493.0,82.3205,82.3401,82.2324,82.2422,59493.0
2024-08-21 14:45:00,84.0,84.1,83.98,84.06,50142.0,82.2422,82.3401,82.2226,82.3009,50142.0
2024-08-21 14:50:00,84.06,84.12,84.05,84.08,36489.0,82.3009,82.3597,82.2911,82.3205,36489.0
2024-08-21 14:55:00,84.09,84.12,84.07,84.09,32226.0,82.3303,82.3597,82.3107,82.3303,32226.0
2024-08-21 15:00:00,84.1,84.13,84.07,84.12,40887.0,82.3401,82.3695,82.3107,82.3597,40887.0
2024-08-21 15:05:00,84.12,84.12,83.95,83.99,47058.0,82.3597,82.3597,82.1932,82.2324,47058.0
2024-08-21 15:10:00,83.98,84.04,83.93,83.96,32354.0,82.2226,82.2813,82.1736,82.203,32354.0
2024-08-21 15:15:00,83.96,83.98,83.87,83.9,47647.0,82.203,82.2226,82.1149,82.1443,47647.0
2024-08-21 15:20:00,83.9,83.9,83.81,83.86,45639.0,82.1443,82.1443,82.0562,82.1051,45639.0
2024-08-21 15:25:00,83.86,83.96,83.85,83.93,37512.0,82.1051,82.203,82.0953,82.1736,37512.0
2024-08-21 15:30:00,83.92,83.96,83.9,83.92,54317.0,82.1639,82.203,82.1443,82.1639,54317.0
2024-08-21 15:35:00,83.92,83.94,83.87,83.94,41163.0,82.1639,82.1834,82.1149,82.1834,41163.0
2024-08-21 15:40:00,83.95,84.0,83.9,83.94,42059.0,82.1932,82.2422,82.1443,82.1834,42059.0
2024-08-21 15:45:00,83.94,83.96,83.87,83.94,64103.0,82.1834,82.203,82.1149,82.1834,64103.0
2024-08-21 15:50:00,83.96,84.06,83.9,84.02,141251.0,82.203,82.3009,82.1443,82.2618,141251.0
2024-08-21 15:55:00,84.03,84.08,83.94,83.98,358571.0,82.2716,82.3205,82.1834,82.2226,358571.0
2024-08-22 09:30:00,84.45,84.68,84.17,84.24,240967.0,82.6828,82.908,82.4086,82.4772,240967.0
2024-08-22 09:35:00,84.23,84.39,84.13,84.28,38884.0,82.4674,82.624,82.3695,82.5163,38884.0
2024-08-22 09:40:00,84.27,84.49,84.25,84.34,82168.0,82.5065,82.7219,82.487,82.5751,82168.0
2024-08-22 09:45:00,84.36,84.45,84.09,84.14,75436.0,82.5946,82.6828,82.3303,82.3793,75436.0
2024-08-22 09:50:00,84.13,84.16,83.92,84.02,82363.0,82.3695,82.3988,82.1639,82.2618,82363.0
2024-08-22 09:55:00,84.01,84.04,83.81,83.83,54475.0,82.252,82.2813,82.0562,82.0757,54475.0
2024-08-22 10:00:00,83.82,83.99,83.74,83.96,132517.0,82.0659,82.2324,81.9876,82.203,132517.0
2024-08-22 10:05:00,83.96,84.05,83.93,83.98,137979.0,82.203,82.2911,82.1736,82.2226,137979.0
2024-08-22 10:10:00,83.98,83.99,83.89,83.9,85261.0,82.2226,82.2324,82.1345,82.1443,85261.0
2024-08-22 10:15:00,83.9,83.95,83.74,83.87,154048.0,82.1443,82.1932,81.9876,82.1149,154048.0
2024-08-22 10:20:00,83.87,83.99,83.85,83.9,66165.0,82.1149,82.2324,82.0953,82.1443,66165.0
2024-08-22 10:25:00,83.91,84.04,83.9,83.95,40484.0,82.1541,82.2813,82.1443,82.1932,40484.0
2024-08-22 10:30:00,83.95,84.13,83.83,84.02,161432.0,82.1932,82.3695,82.0757,82.2618,161432.0
2024-08-22 10:35:00,84.04,84.18,84.02,84.18,35990.0,82.2813,82.4184,82.2618,82.4184,35990.0
2024-08-22 10:40:00,84.17,84.25,84.12,84.14,61697.0,82.4086,82.487,82.3597,82.3793,61697.0
2024-08-22 10:45:00,84.14,84.25,84.13,84.14,44029.0,82.3793,82.487,82.3695,82.3793,44029.0
2024-08-22 10:50:00,84.14,84.25,84.09,84.24,56669.0,82.3793,82.487,82.3303,82.4772,56669.0
2024-08-22 10:55:00,84.24,84.32,84.2,84.31,53046.0,82.4772,82.5555,82.438,82.5457,53046.0
2024-08-22 11:00:00,84.31,84.38,84.29,84.36,58641.0,82.5457,82.6142,82.5261,82.5946,58641.0
2024-08-22 11:05:00,84.38,84.48,84.31,84.34,97898.0,82.6142,82.7121,82.5457,82.5751,97898.0
2024-08-22 11:10:00,84.34,84.4,84.22,84.29,45101.0,82.5751,82.6338,82.4576,82.5261,45101.0
2024-08-22 11:15:00,84.3,84.37,84.08,84.08,69355.0,82.5359,82.6044,82.3205,82.3205,69355.0
2024-08-22 11:20:00,84.07,84.08,83.98,84.03,50839.0,82.3107,82.3205,82.2226,82.2716,50839.0
2024-08-22 11:25:00,84.03,84.14,84.0,84.08,38392.0,82.2716,82.3793,82.2422,82.3205,38392.0
2024-08-22 11:30:00,84.09,84.24,84.08,84.24,31868.0,82.3303,82.4772,82.3205,82.4772,31868.0
2024-08-22 11:35:00,84.27,84.27,84.17,84.17,32877.0,82.5065,82.5065,82.4086,82.4086,32877.0
2024-08-22 11:40:00,84.17,84.18,83.96,83.98,59202.0,82.4086,82.4184,82.203,82.2226,59202.0
2024-08-22 11:45:00,83.99,84.04,83.9,83.94,51633.0,82.2324,82.2813,82.1443,82.1834,51633.0
2024-08-22 11:50:00,83.95,84.03,83.9,83.95,30671.0,82.1932,82.2716,82.1443,82.1932,30671.0
2024-08-22 11:55:00,83.96,84.06,83.96,83.98,27190.0,82.203,82.3009,82.203,82.2226,27190.0
2024-08-22 12:00:00,83.98,84.0,83.91,83.97,31938.0,82.2226,82.2422,82.1541,82.2128,31938.0
2024-08-22 12:05:00,83.96,83.96,83.82,83.88,38025.0,82.203,82.203,82.0659,82.1247,38025.0
2024-08-22 12:10:00,83.89,83.92,83.85,83.86,24300.0,82.1345,82.1639,82.0953,82.1051,24300.0
2024-08-22 12:15:00,83.87,83.99,83.87,83.99,20541.0,82.1149,82.2324,82.1149,82.2324,20541.0
2024-08-22 12:20:00,83.99,84.06,83.97,84.05,156936.0,82.2324,82.3009,82.2128,82.2911,156936.0
2024-08-22 12:25:00,84.05,84.06,83.93,83.96,63169.0,82.2911,82.3009,82.1736,82.203,63169.0
2024-08-22 12:30:00,83.95,84.05,83.95,84.05,149089.0,82.1932,82.2911,82.1932,82.2911,149089.0
2024-08-22 12:35:00,84.05,84.1,83.97,83.98,161253.0,82.2911,82.3401,82.2128,82.2226,161253.0
2024-08-22 12:40:00,83.98,84.04,83.96,83.99,123471.0,82.2226,82.2813,82.203,82.2324,123471.0
2024-08-22 12:45:00,84.0,84.01,83.91,83.96,20572.0,82.2422,82.252,82.1541,82.203,20572.0
2024-08-22 12:50:00,83.96,83.99,83.83,83.83,35323.0,82.203,82.2324,82.0757,82.0757,35323.0
2024-08-22 12:55:00,83.83,83.9,83.79,83.9,30306.0,82.0757,82.1443,82.0366,82.1443,30306.0
2024-08-22 13:00:00,83.9,83.91,83.84,83.89,39144.0,82.1443,82.1541,82.0855,82.1345,39144.0
2024-08-22 13:05:00,83.9,83.93,83.86,83.9,45782.0,82.1443,82.1736,82.1051,82.1443,45782.0
2024-08-22 13:10:00,83.91,84.0,83.85,83.85,60446.0,82.1541,82.2422,82.0953,82.0953,60446.0
2024-08-22 13:15:00,83.84,83.9,83.84,83.9,16866.0,82.0855,82.1443,82.0855,82.1443,16866.0
2024-08-22 13:20:00,83.89,83.99,83.86,83.98,44788.0,82.1345,82.2324,82.1051,82.2226,44788.0
2024-08-22 13:25:00,83.98,83.99,83.86,83.9,37469.0,82.2226,82.2324,82.1051,82.1443,37469.0
2024-08-22 13:30:00,83.92,83.94,83.74,83.82,51070.0,82.1639,82.1834,81.9876,82.0659,51070.0
2024-08-22 13:35:00,83.83,83.92,83.82,83.9,16441.0,82.0757,82.1639,82.0659,82.1443,16441.0
2024-08-22 13:40:00,83.89,83.91,83.83,83.87,21482.0,82.1345,82.1541,82.0757,82.1149,21482.0
2024-08-22 13:45:00,83.87,83.88,83.8,83.83,16368.0,82.1149,82.1247,82.0464,82.0757,16368.0
2024-08-22 13:50:00,83.84,83.85,83.63,83.64,84114.0,82.0855,82.0953,81.8799,81.8897,84114.0
2024-08-22 13:55:00,83.65,83.67,83.57,83.58,28644.0,81.8995,81.9191,81.8212,81.831,28644.0
2024-08-22 14:00:00,83.6,83.62,83.52,83.53,32819.0,81.8506,81.8701,81.7722,81.782,32819.0
2024-08-22 14:05:00,83.53,83.65,83.51,83.65,28667.0,81.782,81.8995,81.7624,81.8995,28667.0
2024-08-22 14:10:00,83.65,83.72,83.63,83.72,20939.0,81.8995,81.968,81.8799,81.968,20939.0
2024-08-22 14:15:00,83.72,83.77,83.69,83.77,27178.0,81.968,82.017,81.9387,82.017,27178.0
2024-08-22 14:20:00,83.78,83.78,83.68,83.7,23436.0,82.0268,82.0268,81.9289,81.9485,23436.0
2024-08-22 14:25:00,83.7,83.73,83.67,83.73,29812.0,81.9485,81.9778,81.9191,81.9778,29812.0
2024-08-22 14:30:00,83.73,83.76,83.7,83.73,21033.0,81.9778,82.0072,81.9485,81.9778,21033.0
2024-08-22 14:35:00,83.74,83.77,83.68,83.68,28937.0,81.9876,82.017,81.9289,81.9289,28937.0
2024-08-22 14:40:00,83.69,83.71,83.65,83.67,24328.0,81.9387,81.9583,81.8995,81.9191,24328.0
2024-08-22 14:45:00,83.67,83.68,83.59,83.6,40116.0,81.9191,81.9289,81.8408,81.8506,40116.0
2024-08-22 14:50:00,83.62,83.62,83.48,83.48,78261.0,81.8701,81.8701,81.7331,81.7331,78261.0
2024-08-22 14:55:00,83.5,83.55,83.46,83.51,79764.0,81.7526,81.8016,81.7135,81.7624,79764.0
2024-08-22 15:00:00,83.51,83.54,83.47,83.54,45200.0,81.7624,81.7918,81.7233,81.7918,45200.0
2024-08-22 15:05:00,83.54,83.59,83.47,83.57,36634.0,81.7918,81.8408,81.7233,81.8212,36634.0
2024-08-22 15:10:00,83.58,83.58,83.52,83.55,56977.0,81.831,81.831,81.7722,81.8016,56977.0
2024-08-22 15:15:00,83.55,83.58,83.48,83.49,50748.0,81.8016,81.831,81.7331,81.7429,50748.0
2024-08-22 15:20:00,83.49,83.51,83.42,83.48,48153.0,81.7429,81.7624,81.6743,81.7331,48153.0
2024-08-22 15:25:00,83.49,83.53,83.43,83.44,56016.0,81.7429,81.782,81.6841,81.6939,56016.0
2024-08-22 15:30:00,83.45,83.51,83.38,83.46,75955.0,81.7037,81.7624,81.6352,81.7135,75955.0
2024-08-22 15:35:00,83.47,83.51,83.41,83.44,40832.0,81.7233,81.7624,81.6645,81.6939,40832.0
2024-08-22 15:40:00,83.44,83.48,83.38,83.4,69973.0,81.6939,81.7331,81.6352,81.6547,69973.0
2024-08-22 15:45:00,83.41,83.42,83.29,83.32,100166.0,81.6645,81.6743,81.547,81.5764,100166.0
2024-08-22 15:50:00,83.33,83.39,83.21,83.3,153062.0,81.5862,81.6449,81.4687,81.5568,153062.0
2024-08-22 15:55:00,83.31,83.43,83.23,83.41,418908.0,81.5666,81.6841,81.4883,81.6645,418908.0
2024-08-23 09:30:00,83.34,84.07,83.22,84.03,306817.0,81.596,82.3107,81.4785,82.2716,306817.0
2024-08-23 09:35:00,84.03,84.1,83.91,84.1,92382.0,82.2716,82.3401,82.1541,82.3401,92382.0
2024-08-23 09:40:00,84.09,84.15,83.85,83.85,45811.0,82.3303,82.389,82.0953,82.0953,45811.0
2024-08-23 09:45:00,83.87,83.88,83.68,83.74,43026.0,82.1149,82.1247,81.9289,81.9876,43026.0
2024-08-23 09:50:00,83.75,83.87,83.71,83.83,55223.0,81.9974,82.1149,81.9583,82.0757,55223.0
2024-08-23 09:55:00,83.85,83.87,83.74,83.86,41041.0,82.0953,82.1149,81.9876,82.1051,41041.0
2024-08-23 10:00:00,83.85,84.14,83.83,84.12,48027.0,82.0953,82.3793,82.0757,82.3597,48027.0
2024-08-23 10:05:00,84.13,84.19,84.03,84.18,71198.0,82.3695,82.4282,82.2716,82.4184,71198.0
2024-08-23 10:10:00,84.18,84.24,84.02,84.03,67325.0,82.4184,82.4772,82.2618,82.2716,67325.0
2024-08-23 10:15:00,84.02,84.05,83.81,83.83,91401.0,82.2618,82.2911,82.0562,82.0757,91401.0
2024-08-23 10:20:00,83.83,83.97,83.76,83.96,86047.0,82.0757,82.2128,82.0072,82.203,86047.0
2024-08-23 10:25:00,83.95,83.95,83.82,83.84,43717.0,82.1932,82.1932,82.0659,82.0855,43717.0
2024-08-23 10:30:00,83.84,83.87,83.71,83.77,75607.0,82.0855,82.1149,81.9583,82.017,75607.0
2024-08-23 10:35:00,83.78,83.78,83.48,83.65,61386.0,82.0268,82.0268,81.7331,81.8995,61386.0
2024-08-23 10:40:00,83.66,83.74,83.59,83.62,39223.0,81.9093,81.9876,81.8408,81.8701,39223.0
2024-08-23 10:45:00,83.62,83.65,83.46,83.48,54931.0,81.8701,81.8995,81.7135,81.7331,54931.0
2024-08-23 10:50:00,83.47,83.56,83.38,83.55,65380.0,81.7233,81.8114,81.6352,81.8016,65380.0
2024-08-23 10:55:00,83.54,83.67,83.46,83.63,100423.0,81.7918,81.9191,81.7135,81.8799,100423.0
2024-08-23 11:00:00,83.62,83.72,83.56,83.7,40884.0,81.8701,81.968,81.8114,81.9485,40884.0
2024-08-23 11:05:00,83.7,83.73,83.61,83.63,42518.0,81.9485,81.9778,81.8603,81.8799,42518.0
2024-08-23 11:10:00,83.64,83.76,83.51,83.75,38265.0,81.8897,82.0072,81.7624,81.9974,38265.0
2024-08-23 11:15:00,83.75,83.8,83.69,83.76,41781.0,81.9974,82.0464,81.9387,82.0072,41781.0
2024-08-23 11:20:00,83.77,83.9,83.71,83.85,34278.0,82.017,82.1443,81.9583,82.0953,34278.0
2024-08-23 11:25:00,83.84,83.9,83.74,83.88,44659.0,82.0855,82.1443,81.9876,82.1247,44659.0
2024-08-23 11:30:00,83.88,83.92,83.82,83.87,44788.0,82.1247,82.1639,82.0659,82.1149,44788.0
2024-08-23 11:35:00,83.86,83.95,83.86,83.91,49869.0,82.1051,82.1932,82.1051,82.1541,49869.0
2024-08-23 11:40:00,83.92,83.96,83.77,83.8,36092.0,82.1639,82.203,82.017,82.0464,36092.0
2024-08-23 11:45:00,83.8,83.82,83.74,83.77,20256.0,82.0464,82.0659,81.9876,82.017,20256.0
2024-08-23 11:50:00,83.78,83.78,83.66,83.71,20829.0,82.0268,82.0268,81.9093,81.9583,20829.0
2024-08-23 11:55:00,83.71,83.75,83.63,83.64,21596.0,81.9583,81.9974,81.8799,81.8897,21596.0
2024-08-23 12:00:00,83.64,83.64,83.49,83.55,31642.0,81.8897,81.8897,81.7429,81.8016,31642.0
2024-08-23 12:05:00,83.53,83.55,83.46,83.51,15415.0,81.782,81.8016,81.7135,81.7624,15415.0
2024-08-23 12:10:00,83.53,83.55,83.47,83.55,34518.0,81.782,81.8016,81.7233,81.8016,34518.0
2024-08-23 12:15:00,83.56,83.61,83.45,83.51,71775.0,81.8114,81.8603,81.7037,81.7624,71775.0
2024-08-23 12:20:00,83.51,83.51,83.42,83.42,32295.0,81.7624,81.7624,81.6743,81.6743,32295.0
2024-08-23 12:25:00,83.42,83.43,83.33,83.41,25018.0,81.6743,81.6841,81.5862,81.6645,25018.0
2024-08-23 12:30:00,83.41,83.48,83.4,83.47,25977.0,81.6645,81.7331,81.6547,81.7233,25977.0
2024-08-23 12:35:00,83.48,83.57,83.48,83.49,21804.0,81.7331,81.8212,81.7331,81.7429,21804.0
2024-08-23 12:40:00,83.5,83.5,83.29,83.34,19173.0,81.7526,81.7526,81.547,81.596,19173.0
2024-08-23 12:45:00,83.34,83.39,83.26,83.38,46790.0,81.596,81.6449,81.5177,81.6352,46790.0
2024-08-23 12:50:00,83.38,83.47,83.37,83.45,25498.0,81.6352,81.7233,81.6254,81.7037,25498.0
2024-08-23 12:55:00,83.45,83.54,83.45,83.48,30939.0,81.7037,81.7918,81.7037,81.7331,30939.0
2024-08-23 13:00:00,83.48,83.55,83.46,83.5,16505.0,81.7331,81.8016,81.7135,81.7526,16505.0
2024-08-23 13:05:00,83.5,83.56,83.49,83.54,18247.0,81.7526,81.8114,81.7429,81.7918,18247.0
2024-08-23 13:10:00,83.54,83.55,83.42,83.51,26045.0,81.7918,81.8016,81.6743,81.7624,26045.0
2024-08-23 13:15:00,83.5,83.55,83.43,83.44,50411.0,81.7526,81.8016,81.6841,81.6939,50411.0
2024-08-23 13:20:00,83.47,83.52,83.45,83.51,13954.0,81.7233,81.7722,81.7037,81.7624,13954.0
2024-08-23 13:25:00,83.51,83.66,83.51,83.62,40241.0,81.7624,81.9093,81.7624,81.8701,40241.0
2024-08-23 13:30:00,83.62,83.74,83.6,83.71,37772.0,81.8701,81.9876,81.8506,81.9583,37772.0
2024-08-23 13:35:00,83.7,83.73,83.64,83.7,30975.0,81.9485,81.9778,81.8897,81.9485,30975.0
2024-08-23 13:40:00,83.7,83.76,83.69,83.74,37689.0,81.9485,82.0072,81.9387,81.9876,37689.0
2024-08-23 13:45:00,83.74,83.79,83.7,83.75,47985.0,81.9876,82.0366,81.9485,81.9974,47985.0
2024-08-23 13:50:00,83.75,83.83,83.7,83.81,22616.0,81.9974,82.0757,81.9485,82.0562,22616.0
2024-08-23 13:55:00,83.81,83.82,83.74,83.77,36944.0,82.0562,82.0659,81.9876,82.017,36944.0
2024-08-23 14:00:00,83.77,83.87,83.73,83.86,34620.0,82.017,82.1149,81.9778,82.1051,34620.0
2024-08-23 14:05:00,83.85,83.89,83.79,83.84,46824.0,82.0953,82.1345,82.0366,82.0855,46824.0
2024-08-23 14:10:00,83.85,83.92,83.84,83.88,31184.0,82.0953,82.1639,82.0855,82.1247,31184.0
2024-08-23 14:15:00,83.87,83.98,83.85,83.97,29294.0,82.1149,82.2226,82.0953,82.2128,29294.0
2024-08-23 14:20:00,83.97,83.98,83.83,83.83,39519.0,82.2128,82.2226,82.0757,82.0757,39519.0
2024-08-23 14:25:00,83.83,83.86,83.8,83.8,38387.0,82.0757,82.1051,82.0464,82.0464,38387.0
2024-08-23 14:30:00,83.8,83.8,83.72,83.73,37403.0,82.0464,82.0464,81.968,81.9778,37403.0
2024-08-23 14:35:00,83.73,83.76,83.7,83.73,36116.0,81.9778,82.0072,81.9485,81.9778,36116.0
2024-08-23 14:40:00,83.73,83.82,83.72,83.78,31833.0,81.9778,82.0659,81.968,82.0268,31833.0
2024-08-23 14:45:00,83.78,83.81,83.75,83.81,34097.0,82.0268,82.0562,81.9974,82.0562,34097.0
2024-08-23 14:50:00,83.81,83.85,83.76,83.81,41371.0,82.0562,82.0953,82.0072,82.0562,41371.0
2024-08-23 14:55:00,83.81,83.82,83.73,83.77,104381.0,82.0562,82.0659,81.9778,82.017,104381.0
2024-08-23 15:00:00,83.76,83.86,83.74,83.86,48696.0,82.0072,82.1051,81.9876,82.1051,48696.0
2024-08-23 15:05:00,83.86,83.95,83.85,83.95,50729.0,82.1051,82.1932,82.0953,82.1932,50729.0
2024-08-23 15:10:00,83.95,84.0,83.92,83.97,81834.0,82.1932,82.2422,82.1639,82.2128,81834.0
2024-08-23 15:15:00,83.97,83.99,83.95,83.98,36543.0,82.2128,82.2324,82.1932,82.2226,36543.0
2024-08-23 15:20:00,83.98,84.0,83.92,83.95,45210.0,82.2226,82.2422,82.1639,82.1932,45210.0
2024-08-23 15:25:00,83.95,84.0,83.95,84.0,61059.0,82.1932,82.2422,82.1932,82.2422,61059.0
2024-08-23 15:30:00,83.99,84.1,83.98,84.06,128977.0,82.2324,82.3401,82.2226,82.3009,128977.0
2024-08-23 15:35:00,84.06,84.06,83.94,83.99,81365.0,82.3009,82.3009,82.1834,82.2324,81365.0
2024-08-23 15:40:00,83.99,84.03,83.93,83.95,46549.0,82.2324,82.2716,82.1736,82.1932,46549.0
2024-08-23 15:45:00,83.94,84.14,83.89,84.12,116458.0,82.1834,82.3793,82.1345,82.3597,116458.0
2024-08-23 15:50:00,84.13,84.2,84.05,84.19,214293.0,82.3695,82.438,82.2911,82.4282,214293.0
2024-08-23 15:55:00,84.2,84.23,83.98,84.03,666388.0,82.438,82.4674,82.2226,82.2716,666388.0
2024-08-26 09:30:00,83.47,83.89,83.38,83.81,291468.0,81.7233,82.1345,81.6352,82.0562,291468.0
2024-08-26 09:35:00,83.81,83.9,83.59,83.71,75668.0,82.0562,82.1443,81.8408,81.9583,75668.0
2024-08-26 09:40:00,83.73,83.73,83.51,83.52,101444.0,81.9778,81.9778,81.7624,81.7722,101444.0
2024-08-26 09:45:00,83.52,83.7,83.44,83.59,108024.0,81.7722,81.9485,81.6939,81.8408,108024.0
2024-08-26 09:50:00,83.58,83.7,83.51,83.69,126281.0,81.831,81.9485,81.7624,81.9387,126281.0
2024-08-26 09:55:00,83.69,83.78,83.61,83.71,63773.0,81.9387,82.0268,81.8603,81.9583,63773.0
2024-08-26 10:00:00,83.75,84.06,83.73,84.04,107564.0,81.9974,82.3009,81.9778,82.2813,107564.0
2024-08-26 10:05:00,84.05,84.16,83.97,84.12,101962.0,82.2911,82.3988,82.2128,82.3597,101962.0
2024-08-26 10:10:00,84.11,84.15,83.88,83.94,55482.0,82.3499,82.389,82.1247,82.1834,55482.0
2024-08-26 10:15:00,83.93,84.0,83.83,83.98,58134.0,82.1736,82.2422,82.0757,82.2226,58134.0
2024-08-26 10:20:00,83.97,84.12,83.93,84.12,58167.0,82.2128,82.3597,82.1736,82.3597,58167.0
2024-08-26 10:25:00,84.12,84.24,84.02,84.2,85807.0,82.3597,82.4772,82.2618,82.438,85807.0
2024-08-26 10:30:00,84.21,84.3,84.09,84.28,78782.0,82.4478,82.5359,82.3303,82.5163,78782.0
2024-08-26 10:35:00,84.3,84.3,84.2,84.27,92092.0,82.5359,82.5359,82.438,82.5065,92092.0
2024-08-26 10:40:00,84.28,84.42,84.25,84.39,101431.0,82.5163,82.6534,82.487,82.624,101431.0
2024-08-26 10:45:00,84.39,84.45,84.31,84.34,72693.0,82.624,82.6828,82.5457,82.5751,72693.0
2024-08-26 10:50:00,84.34,84.4,84.2,84.29,69644.0,82.5751,82.6338,82.438,82.5261,69644.0
2024-08-26 10:55:00,84.28,84.31,84.15,84.3,51077.0,82.5163,82.5457,82.389,82.5359,51077.0
2024-08-26 11:00:00,84.28,84.33,84.24,84.32,34413.0,82.5163,82.5653,82.4772,82.5555,34413.0
2024-08-26 11:05:00,84.33,84.4,84.3,84.31,42066.0,82.5653,82.6338,82.5359,82.5457,42066.0
2024-08-26 11:10:00,84.31,84.41,84.31,84.37,50953.0,82.5457,82.6436,82.5457,82.6044,50953.0
2024-08-26 11:15:00,84.37,84.38,84.21,84.22,55151.0,82.6044,82.6142,82.4478,82.4576,55151.0
2024-08-26 11:20:00,84.23,84.27,84.17,84.2,42904.0,82.4674,82.5065,82.4086,82.438,42904.0
2024-08-26 11:25:00,84.2,84.22,84.16,84.22,42251.0,82.438,82.4576,82.3988,82.4576,42251.0
2024-08-26 11:30:00,84.22,84.41,84.19,84.4,47683.0,82.4576,82.6436,82.4282,82.6338,47683.0
2024-08-26 11:35:00,84.4,84.48,84.39,84.45,53166.0,82.6338,82.7121,82.624,82.6828,53166.0
2024-08-26 11:40:00,84.45,84.46,84.41,84.44,61027.0,82.6828,82.6926,82.6436,82.673,61027.0
2024-08-26 11:45:00,84.44,84.5,84.38,84.43,64853.0,82.673,82.7317,82.6142,82.6632,64853.0
2024-08-26 11:50:00,84.42,84.44,84.29,84.34,35917.0,82.6534,82.673,82.5261,82.5751,35917.0
2024-08-26 11:55:00,84.34,84.37,84.23,84.28,30290.0,82.5751,82.6044,82.4674,82.5163,30290.0
2024-08-26 12:00:00,84.27,84.28,84.17,84.22,37877.0,82.5065,82.5163,82.4086,82.4576,37877.0
2024-08-26 12:05:00,84.24,84.31,84.2,84.25,45210.0,82.4772,82.5457,82.438,82.487,45210.0
2024-08-26 12:10:00,84.25,84.26,84.17,84.2,49181.0,82.487,82.4967,82.4086,82.438,49181.0
2024-08-26 12:15:00,84.21,84.26,84.18,84.25,38856.0,82.4478,82.4967,82.4184,82.487,38856.0
2024-08-26 12:20:00,84.25,84.34,84.24,84.31,35996.0,82.487,82.5751,82.4772,82.5457,35996.0
2024-08-26 12:25:00,84.31,84.5,84.3,84.5,85531.0,82.5457,82.7317,82.5359,82.7317,85531.0
2024-08-26 12:30:00,84.5,84.5,84.28,84.33,49451.0,82.7317,82.7317,82.5163,82.5653,49451.0
2024-08-26 12:35:00,84.33,84.41,84.28,84.41,41182.0,82.5653,82.6436,82.5163,82.6436,41182.0
2024-08-26 12:40:00,84.41,84.41,84.33,84.37,51870.0,82.6436,82.6436,82.5653,82.6044,51870.0
2024-08-26 12:45:00,84.37,84.41,84.33,84.37,28078.0,82.6044,82.6436,82.5653,82.6044,28078.0
2024-08-26 12:50:00,84.37,84.41,84.35,84.41,26353.0,82.6044,82.6436,82.5849,82.6436,26353.0
2024-08-26 12:55:00,84.41,84.43,84.31,84.33,36247.0,82.6436,82.6632,82.5457,82.5653,36247.0
2024-08-26 13:00:00,84.32,84.43,84.3,84.42,28396.0,82.5555,82.6632,82.5359,82.6534,28396.0
2024-08-26 13:05:00,84.41,84.46,84.38,84.42,41050.0,82.6436,82.6926,82.6142,82.6534,41050.0
2024-08-26 13:10:00,84.42,84.47,84.41,84.44,50895.0,82.6534,82.7023,82.6436,82.673,50895.0
2024-08-26 13:15:00,84.44,84.48,84.4,84.45,54198.0,82.673,82.7121,82.6338,82.6828,54198.0
2024-08-26 13:20:00,84.45,84.51,84.41,84.48,43377.0,82.6828,82.7415,82.6436,82.7121,43377.0
2024-08-26 13:25:00,84.48,84.49,84.32,84.37,49290.0,82.7121,82.7219,82.5555,82.6044,49290.0
2024-08-26 13:30:00,84.38,84.39,84.33,84.39,22947.0,82.6142,82.624,82.5653,82.624,22947.0
2024-08-26 13:35:00,84.38,84.49,84.35,84.35,65110.0,82.6142,82.7219,82.5849,82.5849,65110.0
2024-08-26 13:40:00,84.36,84.47,84.35,84.44,60610.0,82.5946,82.7023,82.5849,82.673,60610.0
2024-08-26 13:45:00,84.44,84.46,84.29,84.31,39279.0,82.673,82.6926,82.5261,82.5457,39279.0
2024-08-26 13:50:00,84.32,84.32,84.23,84.26,29693.0,82.5555,82.5555,82.4674,82.4967,29693.0
2024-08-26 13:55:00,84.26,84.35,84.25,84.31,31075.0,82.4967,82.5849,82.487,82.5457,31075.0
2024-08-26 14:00:00,84.31,84.37,84.22,84.28,69185.0,82.5457,82.6044,82.4576,82.5163,69185.0
2024-08-26 14:05:00,84.28,84.29,84.05,84.05,59932.0,82.5163,82.5261,82.2911,82.2911,59932.0
2024-08-26 14:10:00,84.03,84.12,83.98,84.1,64946.0,82.2716,82.3597,82.2226,82.3401,64946.0
2024-08-26 14:15:00,84.1,84.15,84.06,84.06,24232.0,82.3401,82.389,82.3009,82.3009,24232.0
2024-08-26 14:20:00,84.07,84.11,84.04,84.06,50847.0,82.3107,82.3499,82.2813,82.3009,50847.0
2024-08-26 14:25:00,84.06,84.2,84.05,84.17,37348.0,82.3009,82.438,82.2911,82.4086,37348.0
2024-08-26 14:30:00,84.17,84.24,84.17,84.21,17667.0,82.4086,82.4772,82.4086,82.4478,17667.0
2024-08-26 14:35:00,84.22,84.35,84.22,84.3,43398.0,82.4576,82.5849,82.4576,82.5359,43398.0
2024-08-26 14:40:00,84.3,84.31,84.15,84.22,69524.0,82.5359,82.5457,82.389,82.4576,69524.0
2024-08-26 14:45:00,84.22,84.25,84.16,84.18,38433.0,82.4576,82.487,82.3988,82.4184,38433.0
2024-08-26 14:50:00,84.19,84.22,84.15,84.19,33503.0,82.4282,82.4576,82.389,82.4282,33503.0
2024-08-26 14:55:00,84.19,84.29,84.19,84.29,37766.0,82.4282,82.5261,82.4282,82.5261,37766.0
2024-08-26 15:00:00,84.28,84.28,84.23,84.24,36571.0,82.5163,82.5163,82.4674,82.4772,36571.0
2024-08-26 15:05:00,84.24,84.26,84.2,84.25,42247.0,82.4772,82.4967,82.438,82.487,42247.0
2024-08-26 15:10:00,84.24,84.31,84.24,84.28,30228.0,82.4772,82.5457,82.4772,82.5163,30228.0
2024-08-26 15:15:00,84.28,84.29,84.19,84.22,35054.0,82.5163,82.5261,82.4282,82.4576,35054.0
2024-08-26 15:20:00,84.22,84.24,84.19,84.2,41309.0,82.4576,82.4772,82.4282,82.438,41309.0
2024-08-26 15:25:00,84.2,84.24,84.14,84.15,35868.0,82.438,82.4772,82.3793,82.389,35868.0
2024-08-26 15:30:00,84.15,84.15,84.07,84.13,60287.0,82.389,82.389,82.3107,82.3695,60287.0
2024-08-26 15:35:00,84.13,84.18,84.12,84.17,33527.0,82.3695,82.4184,82.3597,82.4086,33527.0
2024-08-26 15:40:00,84.16,84.2,84.11,84.12,66999.0,82.3988,82.438,82.3499,82.3597,66999.0
2024-08-26 15:45:00,84.13,84.2,84.1,84.13,117953.0,82.3695,82.438,82.3401,82.3695,117953.0
2024-08-26 15:50:00,84.13,84.29,84.12,84.26,197106.0,82.3695,82.5261,82.3597,82.4967,197106.0
2024-08-26 15:55:00,84.26,84.29,84.19,84.28,430016.0,82.4967,82.5261,82.4282,82.5163,430016.0
2024-08-27 09:30:00,84.07,84.51,83.86,84.05,279554.0,82.3107,82.7415,82.1051,82.2911,279554.0
2024-08-27 09:35:00,84.01,84.18,83.79,83.82,81584.0,82.252,82.4184,82.0366,82.0659,81584.0
2024-08-27 09:40:00,83.79,84.13,83.79,84.1,114102.0,82.0366,82.3695,82.0366,82.3401,114102.0
2024-08-27 09:45:00,84.11,84.18,83.91,83.93,78065.0,82.3499,82.4184,82.1541,82.1736,78065.0
2024-08-27 09:50:00,83.92,84.12,83.83,83.85,75937.0,82.1639,82.3597,82.0757,82.0953,75937.0
2024-08-27 09:55:00,83.86,83.88,83.63,83.69,104587.0,82.1051,82.1247,81.8799,81.9387,104587.0
2024-08-27 10:00:00,83.7,83.8,83.61,83.8,96244.0,81.9485,82.0464,81.8603,82.0464,96244.0
2024-08-27 10:05:00,83.83,83.97,83.82,83.95,75314.0,82.0757,82.2128,82.0659,82.1932,75314.0
2024-08-27 10:10:00,83.94,83.98,83.87,83.97,87204.0,82.1834,82.2226,82.1149,82.2128,87204.0
2024-08-27 10:15:00,83.96,84.2,83.89,84.15,98189.0,82.203,82.438,82.1345,82.389,98189.0
2024-08-27 10:20:00,84.16,84.49,84.05,84.49,185092.0,82.3988,82.7219,82.2911,82.7219,185092.0
2024-08-27 10:25:00,84.47,84.54,84.36,84.54,107963.0,82.7023,82.7709,82.5946,82.7709,107963.0
2024-08-27 10:30:00,84.54,84.67,84.45,84.62,58391.0,82.7709,82.8982,82.6828,82.8492,58391.0
2024-08-27 10:35:00,84.62,84.73,84.52,84.56,94018.0,82.8492,82.9569,82.7513,82.7905,94018.0
2024-08-27 10:40:00,84.57,84.69,84.53,84.6,52462.0,82.8003,82.9177,82.7611,82.8296,52462.0
2024-08-27 10:45:00,84.6,84.65,84.51,84.64,66497.0,82.8296,82.8786,82.7415,82.8688,66497.0
2024-08-27 10:50:00,84.65,84.69,84.58,84.66,37830.0,82.8786,82.9177,82.81,82.8884,37830.0
2024-08-27 10:55:00,84.66,84.69,84.57,84.66,85854.0,82.8884,82.9177,82.8003,82.8884,85854.0
2024-08-27 11:00:00,84.66,84.82,84.61,84.82,85015.0,82.8884,83.045,82.8394,83.045,85015.0
2024-08-27 11:05:00,84.81,84.92,84.78,84.87,106199.0,83.0352,83.1429,83.0059,83.094,106199.0
2024-08-27 11:10:00,84.87,84.89,84.73,84.77,51459.0,83.094,83.1136,82.9569,82.9961,51459.0
2024-08-27 11:15:00,84.78,84.9,84.75,84.87,54608.0,83.0059,83.1233,82.9765,83.094,54608.0
2024-08-27 11:20:00,84.88,84.94,84.85,84.9,62060.0,83.1038,83.1625,83.0744,83.1233,62060.0
2024-08-27 11:25:00,84.91,84.99,84.85,84.86,92219.0,83.1331,83.2115,83.0744,83.0842,92219.0
2024-08-27 11:30:00,84.86,84.86,84.6,84.62,110947.0,83.0842,83.0842,82.8296,82.8492,110947.0
2024-08-27 11:35:00,84.63,84.87,84.61,84.86,61336.0,82.859,83.094,82.8394,83.0842,61336.0
2024-08-27 11:40:00,84.87,84.96,84.85,84.9,81508.0,83.094,83.1821,83.0744,83.1233,81508.0
2024-08-27 11:45:00,84.91,84.93,84.86,84.9,77620.0,83.1331,83.1527,83.0842,83.1233,77620.0
2024-08-27 11:50:00,84.9,84.91,84.83,84.9,46217.0,83.1233,83.1331,83.0548,83.1233,46217.0
2024-08-27 11:55:00,84.9,84.9,84.84,84.9,40549.0,83.1233,83.1233,83.0646,83.1233,40549.0
2024-08-27 12:00:00,84.89,84.93,84.84,84.84,58135.0,83.1136,83.1527,83.0646,83.0646,58135.0
2024-08-27 12:05:00,84.84,84.84,84.76,84.78,30090.0,83.0646,83.0646,82.9863,83.0059,30090.0
2024-08-27 12:10:00,84.79,84.93,84.78,84.92,33044.0,83.0156,83.1527,83.0059,83.1429,33044.0
2024-08-27 12:15:00,84.93,85.0,84.92,84.94,69604.0,83.1527,83.2213,83.1429,83.1625,69604.0
2024-08-27 12:20:00,84.94,84.98,84.9,84.98,26682.0,83.1625,83.2017,83.1233,83.2017,26682.0
2024-08-27 12:25:00,84.98,85.11,84.95,85.11,256692.0,83.2017,83.329,83.1723,83.329,256692.0
2024-08-27 12:30:00,85.11,85.13,85.06,85.07,57058.0,83.329,83.3485,83.28,83.2898,57058.0
2024-08-27 12:35:00,85.06,85.08,84.99,85.07,71501.0,83.28,83.2996,83.2115,83.2898,71501.0
2024-08-27 12:40:00,85.07,85.11,85.02,85.04,55312.0,83.2898,83.329,83.2408,83.2604,55312.0
2024-08-27 12:45:00,85.05,85.1,85.02,85.08,35804.0,83.2702,83.3192,83.2408,83.2996,35804.0
2024-08-27 12:50:00,85.08,85.14,85.05,85.12,48940.0,83.2996,83.3583,83.2702,83.3387,48940.0
2024-08-27 12:55:00,85.12,85.13,84.94,84.98,87415.0,83.3387,83.3485,83.1625,83.2017,87415.0
2024-08-27 13:00:00,84.98,85.11,84.97,85.08,35508.0,83.2017,83.329,83.1919,83.2996,35508.0
2024-08-27 13:05:00,85.08,85.09,84.96,84.98,40687.0,83.2996,83.3094,83.1821,83.2017,40687.0
2024-08-27 13:10:00,84.99,85.14,84.99,85.12,51232.0,83.2115,83.3583,83.2115,83.3387,51232.0
2024-08-27 13:15:00,85.12,85.15,85.05,85.1,69088.0,83.3387,83.3681,83.2702,83.3192,69088.0
2024-08-27 13:20:00,85.1,85.14,85.09,85.12,57979.0,83.3192,83.3583,83.3094,83.3387,57979.0
2024-08-27 13:25:00,85.12,85.19,85.11,85.19,45232.0,83.3387,83.4073,83.329,83.4073,45232.0
2024-08-27 13:30:00,85.19,85.3,85.18,85.27,58984.0,83.4073,83.515,83.3975,83.4856,58984.0
2024-08-27 13:35:00,85.28,85.35,85.26,85.31,60013.0,83.4954,83.5639,83.4758,83.5248,60013.0
2024-08-27 13:40:00,85.33,85.35,85.24,85.27,78138.0,83.5443,83.5639,83.4562,83.4856,78138.0
2024-08-27 13:45:00,85.27,85.32,85.26,85.31,58315.0,83.4856,83.5346,83.4758,83.5248,58315.0
2024-08-27 13:50:00,85.31,85.33,85.21,85.22,54204.0,83.5248,83.5443,83.4269,83.4367,54204.0
2024-08-27 13:55:00,85.23,85.23,85.09,85.14,65560.0,83.4464,83.4464,83.3094,83.3583,65560.0
2024-08-27 14:00:00,85.13,85.24,85.1,85.23,68938.0,83.3485,83.4562,83.3192,83.4464,68938.0
2024-08-27 14:05:00,85.23,85.24,85.15,85.16,44139.0,83.4464,83.4562,83.3681,83.3779,44139.0
2024-08-27 14:10:00,85.16,85.22,85.16,85.19,45941.0,83.3779,83.4367,83.3779,83.4073,45941.0
2024-08-27 14:15:00,85.2,85.22,85.17,85.19,32336.0,83.4171,83.4367,83.3877,83.4073,32336.0
2024-08-27 14:20:00,85.19,85.22,85.17,85.21,35937.0,83.4073,83.4367,83.3877,83.4269,35937.0
2024-08-27 14:25:00,85.22,85.29,85.21,85.26,57715.0,83.4367,83.5052,83.4269,83.4758,57715.0
2024-08-27 14:30:00,85.26,85.26,85.21,85.26,40225.0,83.4758,83.4758,83.4269,83.4758,40225.0
2024-08-27 14:35:00,85.26,85.28,85.17,85.19,42720.0,83.4758,83.4954,83.3877,83.4073,42720.0
2024-08-27 14:40:00,85.19,85.19,85.12,85.17,36301.0,83.4073,83.4073,83.3387,83.3877,36301.0
2024-08-27 14:45:00,85.17,85.17,85.03,85.08,45833.0,83.3877,83.3877,83.2506,83.2996,45833.0
2024-08-27 14:50:00,85.08,85.14,85.06,85.09,68295.0,83.2996,83.3583,83.28,83.3094,68295.0
2024-08-27 14:55:00,85.1,85.2,85.09,85.17,70834.0,83.3192,83.4171,83.3094,83.3877,70834.0
2024-08-27 15:00:00,85.17,85.19,85.1,85.13,50848.0,83.3877,83.4073,83.3192,83.3485,50848.0
2024-08-27 15:05:00,85.13,85.25,85.12,85.23,66653.0,83.3485,83.466,83.3387,83.4464,66653.0
2024-08-27 15:10:00,85.24,85.24,85.1,85.13,44128.0,83.4562,83.4562,83.3192,83.3485,44128.0
2024-08-27 15:15:00,85.13,85.17,85.1,85.16,64156.0,83.3485,83.3877,83.3192,83.3779,64156.0
2024-08-27 15:20:00,85.16,85.22,85.13,85.2,55734.0,83.3779,83.4367,83.3485,83.4171,55734.0
2024-08-27 15:25:00,85.19,85.26,85.17,85.17,56908.0,83.4073,83.4758,83.3877,83.3877,56908.0
2024-08-27 15:30:00,85.17,85.2,85.09,85.1,90179.0,83.3877,83.4171,83.3094,83.3192,90179.0
2024-08-27 15:35:00,85.09,85.15,85.07,85.11,69193.0,83.3094,83.3681,83.2898,83.329,69193.0
2024-08-27 15:40:00,85.11,85.23,85.09,85.22,86922.0,83.329,83.4464,83.3094,83.4367,86922.0
2024-08-27 15:45:00,85.22,85.3,85.22,85.29,94792.0,83.4367,83.515,83.4367,83.5052,94792.0
2024-08-27 15:50:00,85.29,85.36,85.24,85.34,235447.0,83.5052,83.5737,83.4562,83.5541,235447.0
2024-08-27 15:55:00,85.35,85.39,85.27,85.3,383471.0,83.5639,83.6031,83.4856,83.515,383471.0
2024-08-28 09:30:00,85.05,85.43,84.86,84.95,301712.0,83.2702,83.6423,83.0842,83.1723,301712.0
2024-08-28 09:35:00,84.95,85.09,84.72,84.8,95302.0,83.1723,83.3094,82.9471,83.0254,95302.0
2024-08-28 09:40:00,84.8,84.93,84.7,84.78,67739.0,83.0254,83.1527,82.9275,83.0059,67739.0
2024-08-28 09:45:00,84.8,84.87,84.7,84.86,56005.0,83.0254,83.094,82.9275,83.0842,56005.0
2024-08-28 09:50:00,84.87,85.04,84.84,85.01,75871.0,83.094,83.2604,83.0646,83.231,75871.0
2024-08-28 09:55:00,85.0,85.09,84.97,85.08,68823.0,83.2213,83.3094,83.1919,83.2996,68823.0
2024-08-28 10:00:00,85.08,85.18,85.04,85.07,92422.0,83.2996,83.3975,83.2604,83.2898,92422.0
2024-08-28 10:05:00,85.06,85.08,85.0,85.05,78295.0,83.28,83.2996,83.2213,83.2702,78295.0
2024-08-28 10:10:00,85.05,85.11,85.0,85.11,47782.0,83.2702,83.329,83.2213,83.329,47782.0
2024-08-28 10:15:00,85.12,85.25,85.0,85.04,45537.0,83.3387,83.466,83.2213,83.2604,45537.0
2024-08-28 10:20:00,85.03,85.15,84.87,84.88,38306.0,83.2506,83.3681,83.094,83.1038,38306.0
2024-08-28 10:25:00,84.87,84.87,84.65,84.67,58665.0,83.094,83.094,82.8786,82.8982,58665.0
2024-08-28 10:30:00,84.66,84.87,84.66,84.75,38732.0,82.8884,83.094,82.8884,82.9765,38732.0
2024-08-28 10:35:00,84.73,84.8,84.69,84.73,38890.0,82.9569,83.0254,82.9177,82.9569,38890.0
2024-08-28 10:40:00,84.72,84.72,84.48,84.49,53865.0,82.9471,82.9471,82.7121,82.7219,53865.0
2024-08-28 10:45:00,84.48,84.5,84.35,84.4,43589.0,82.7121,82.7317,82.5849,82.6338,43589.0
2024-08-28 10:50:00,84.4,84.48,84.35,84.4,36366.0,82.6338,82.7121,82.5849,82.6338,36366.0
2024-08-28 10:55:00,84.4,84.41,84.25,84.25,39111.0,82.6338,82.6436,82.487,82.487,39111.0
2024-08-28 11:00:00,84.26,84.28,84.15,84.18,49667.0,82.4967,82.5163,82.389,82.4184,49667.0
2024-08-28 11:05:00,84.18,84.2,84.11,84.15,55897.0,82.4184,82.438,82.3499,82.389,55897.0
2024-08-28 11:10:00,84.14,84.18,84.05,84.05,61829.0,82.3793,82.4184,82.2911,82.2911,61829.0
2024-08-28 11:15:00,84.06,84.07,83.87,83.89,113708.0,82.3009,82.3107,82.1149,82.1345,113708.0
2024-08-28 11:20:00,83.89,83.97,83.8,83.8,61648.0,82.1345,82.2128,82.0464,82.0464,61648.0
2024-08-28 11:25:00,83.8,83.95,83.79,83.95,69918.0,82.0464,82.1932,82.0366,82.1932,69918.0
2024-08-28 11:30:00,83.96,83.98,83.87,83.93,42561.0,82.203,82.2226,82.1149,82.1736,42561.0
2024-08-28 11:35:00,83.94,84.05,83.94,84.0,49206.0,82.1834,82.2911,82.1834,82.2422,49206.0
2024-08-28 11:40:00,84.01,84.03,83.95,84.01,27237.0,82.252,82.2716,82.1932,82.252,27237.0
2024-08-28 11:45:00,84.01,84.05,83.91,83.91,32241.0,82.252,82.2911,82.1541,82.1541,32241.0
2024-08-28 11:50:00,83.91,83.91,83.75,83.78,33665.0,82.1541,82.1541,81.9974,82.0268,33665.0
2024-08-28 11:55:00,83.8,83.8,83.64,83.7,62378.0,82.0464,82.0464,81.8897,81.9485,62378.0
2024-08-28 12:00:00,83.71,83.75,83.64,83.64,56381.0,81.9583,81.9974,81.8897,81.8897,56381.0
2024-08-28 12:05:00,83.64,83.64,83.17,83.17,314785.0,81.8897,81.8897,81.4296,81.4296,314785.0
2024-08-28 12:10:00,83.18,83.26,83.05,83.23,182211.0,81.4393,81.5177,81.3121,81.4883,182211.0
2024-08-28 12:15:00,83.23,83.25,82.97,83.03,133834.0,81.4883,81.5079,81.2337,81.2925,133834.0
2024-08-28 12:20:00,83.05,83.09,82.88,82.92,78941.0,81.3121,81.3512,81.1456,81.1848,78941.0
2024-08-28 12:25:00,82.93,83.02,82.84,82.97,81809.0,81.1946,81.2827,81.1065,81.2337,81809.0
2024-08-28 12:30:00,82.96,82.99,82.84,82.9,52367.0,81.2239,81.2533,81.1065,81.1652,52367.0
2024-08-28 12:35:00,82.91,83.05,82.86,83.02,52206.0,81.175,81.3121,81.126,81.2827,52206.0
2024-08-28 12:40:00,83.02,83.14,83.0,83.04,76894.0,81.2827,81.4002,81.2631,81.3023,76894.0
2024-08-28 12:45:00,83.05,83.11,83.02,83.08,32201.0,81.3121,81.3708,81.2827,81.3414,32201.0
2024-08-28 12:50:00,83.08,83.26,83.08,83.25,42979.0,81.3414,81.5177,81.3414,81.5079,42979.0
2024-08-28 12:55:00,83.26,83.34,83.26,83.33,41016.0,81.5177,81.596,81.5177,81.5862,41016.0
2024-08-28 13:00:00,83.34,83.34,83.17,83.2,51430.0,81.596,81.596,81.4296,81.4589,51430.0
2024-08-28 13:05:00,83.2,83.28,83.14,83.15,31472.0,81.4589,81.5372,81.4002,81.41,31472.0
2024-08-28 13:10:00,83.15,83.15,82.85,82.85,232609.0,81.41,81.41,81.1162,81.1162,232609.0
2024-08-28 13:15:00,82.83,82.83,82.6,82.65,91172.0,81.0967,81.0967,80.8715,80.9204,91172.0
2024-08-28 13:20:00,82.64,82.64,82.44,82.52,75728.0,80.9106,80.9106,80.7148,80.7932,75728.0
2024-08-28 13:25:00,82.52,82.63,82.51,82.55,90104.0,80.7932,80.9009,80.7834,80.8225,90104.0
2024-08-28 13:30:00,82.55,82.65,82.54,82.62,62927.0,80.8225,80.9204,80.8127,80.8911,62927.0
2024-08-28 13:35:00,82.63,82.63,82.49,82.52,74872.0,80.9009,80.9009,80.7638,80.7932,74872.0
2024-08-28 13:40:00,82.5,82.53,82.43,82.49,62331.0,80.7736,80.8029,80.705,80.7638,62331.0
2024-08-28 13:45:00,82.5,82.51,82.33,82.34,61419.0,80.7736,80.7834,80.6071,80.6169,61419.0
2024-08-28 13:50:00,82.35,82.38,82.22,82.28,133380.0,80.6267,80.6561,80.4994,80.5582,133380.0
2024-08-28 13:55:00,82.29,82.32,82.01,82.05,85288.0,80.568,80.5973,80.2938,80.333,85288.0
2024-08-28 14:00:00,82.04,82.05,81.93,81.97,117398.0,80.3232,80.333,80.2155,80.2547,117398.0
2024-08-28 14:05:00,81.98,82.15,81.97,82.11,78161.0,80.2645,80.4309,80.2547,80.3917,78161.0
2024-08-28 14:10:00,82.1,82.14,82.06,82.1,71495.0,80.3819,80.4211,80.3428,80.3819,71495.0
2024-08-28 14:15:00,82.09,82.24,82.08,82.19,83357.0,80.3722,80.519,80.3624,80.4701,83357.0
2024-08-28 14:20:00,82.19,82.2,82.04,82.04,104204.0,80.4701,80.4798,80.3232,80.3232,104204.0
2024-08-28 14:25:00,82.05,82.08,81.95,81.95,59594.0,80.333,80.3624,80.2351,80.2351,59594.0
2024-08-28 14:30:00,81.95,82.0,81.88,81.99,103958.0,80.2351,80.284,80.1665,80.2742,103958.0
2024-08-28 14:35:00,81.98,81.98,81.9,81.94,119597.0,80.2645,80.2645,80.1861,80.2253,119597.0
2024-08-28 14:40:00,81.94,82.08,81.92,82.07,112556.0,80.2253,80.3624,80.2057,80.3526,112556.0
2024-08-28 14:45:00,82.08,82.08,82.0,82.02,75579.0,80.3624,80.3624,80.284,80.3036,75579.0
2024-08-28 14:50:00,82.02,82.4,81.98,82.39,357906.0,80.3036,80.6757,80.2645,80.6659,357906.0
2024-08-28 14:55:00,82.39,82.5,82.35,82.49,90823.0,80.6659,80.7736,80.6267,80.7638,90823.0
2024-08-28 15:00:00,82.49,82.7,82.45,82.59,136360.0,80.7638,80.9694,80.7246,80.8617,136360.0
2024-08-28 15:05:00,82.59,82.61,82.43,82.48,70837.0,80.8617,80.8813,80.705,80.754,70837.0
2024-08-28 15:10:00,82.48,82.55,82.43,82.52,73181.0,80.754,80.8225,80.705,80.7932,73181.0
2024-08-28 15:15:00,82.52,82.64,82.51,82.64,71939.0,80.7932,80.9106,80.7834,80.9106,71939.0
2024-08-28 15:20:00,82.64,82.67,82.57,82.67,83458.0,80.9106,80.94,80.8421,80.94,83458.0
2024-08-28 15:25:00,82.67,82.71,82.63,82.69,72798.0,80.94,80.9792,80.9009,80.9596,72798.0
2024-08-28 15:30:00,82.7,82.77,82.66,82.67,85590.0,80.9694,81.0379,80.9302,80.94,85590.0
2024-08-28 15:35:00,82.67,82.71,82.58,82.67,79437.0,80.94,80.9792,80.8519,80.94,79437.0
2024-08-28 15:40:00,82.67,82.84,82.66,82.84,89959.0,80.94,81.1065,80.9302,81.1065,89959.0
2024-08-28 15:45:00,82.84,82.91,82.7,82.71,169347.0,81.1065,81.175,80.9694,80.9792,169347.0
2024-08-28 15:50:00,82.72,82.92,82.71,82.88,213325.0,80.989,81.1848,80.9792,81.1456,213325.0
2024-08-28 15:55:00,82.88,82.93,82.75,82.78,548451.0,81.1456,81.1946,81.0183,81.0477,548451.0
2024-08-29 09:30:00,83.45,83.7,83.09,83.21,199604.0,81.7037,81.9485,81.3512,81.4687,199604.0
2024-08-29 09:35:00,83.2,83.22,82.86,83.07,42556.0,81.4589,81.4785,81.126,81.3316,42556.0
2024-08-29 09:40:00,83.09,83.26,82.94,83.19,47074.0,81.3512,81.5177,81.2044,81.4491,47074.0
2024-08-29 09:45:00,83.2,83.2,82.92,83.04,38226.0,81.4589,81.4589,81.1848,81.3023,38226.0
2024-08-29 09:50:00,83.03,83.09,82.91,83.02,48096.0,81.2925,81.3512,81.175,81.2827,48096.0
2024-08-29 09:55:00,83.01,83.29,83.01,83.28,57960.0,81.2729,81.547,81.2729,81.5372,57960.0
2024-08-29 10:00:00,83.3,83.55,83.3,83.47,72448.0,81.5568,81.8016,81.5568,81.7233,72448.0
2024-08-29 10:05:00,83.46,83.49,83.31,83.35,55789.0,81.7135,81.7429,81.5666,81.6058,55789.0
2024-08-29 10:10:00,83.36,83.54,83.36,83.5,30894.0,81.6156,81.7918,81.6156,81.7526,30894.0
2024-08-29 10:15:00,83.51,83.63,83.49,83.6,32279.0,81.7624,81.8799,81.7429,81.8506,32279.0
2024-08-29 10:20:00,83.59,83.76,83.58,83.76,56230.0,81.8408,82.0072,81.831,82.0072,56230.0
2024-08-29 10:25:00,83.77,83.81,83.65,83.71,83528.0,82.017,82.0562,81.8995,81.9583,83528.0
2024-08-29 10:30:00,83.7,83.79,83.61,83.75,108371.0,81.9485,82.0366,81.8603,81.9974,108371.0
2024-08-29 10:35:00,83.75,83.87,83.73,83.84,97477.0,81.9974,82.1149,81.9778,82.0855,97477.0
2024-08-29 10:40:00,83.84,83.85,83.66,83.67,98838.0,82.0855,82.0953,81.9093,81.9191,98838.0
2024-08-29 10:45:00,83.68,83.73,83.62,83.72,49057.0,81.9289,81.9778,81.8701,81.968,49057.0
2024-08-29 10:50:00,83.72,83.89,83.72,83.83,84110.0,81.968,82.1345,81.968,82.0757,84110.0
2024-08-29 10:55:00,83.83,83.89,83.64,83.65,55466.0,82.0757,82.1345,81.8897,81.8995,55466.0
2024-08-29 11:00:00,83.65,83.79,83.64,83.72,37252.0,81.8995,82.0366,81.8897,81.968,37252.0
2024-08-29 11:05:00,83.73,83.82,83.71,83.71,26970.0,81.9778,82.0659,81.9583,81.9583,26970.0
2024-08-29 11:10:00,83.71,83.79,83.65,83.79,47146.0,81.9583,82.0366,81.8995,82.0366,47146.0
2024-08-29 11:15:00,83.78,83.81,83.7,83.72,51485.0,82.0268,82.0562,81.9485,81.968,51485.0
2024-08-29 11:20:00,83.74,83.84,83.74,83.8,22640.0,81.9876,82.0855,81.9876,82.0464,22640.0
2024-08-29 11:25:00,83.8,83.87,83.76,83.78,45211.0,82.0464,82.1149,82.0072,82.0268,45211.0
2024-08-29 11:30:00,83.79,83.89,83.79,83.85,33395.0,82.0366,82.1345,82.0366,82.0953,33395.0
2024-08-29 11:35:00,83.85,83.89,83.74,83.84,48745.0,82.0953,82.1345,81.9876,82.0855,48745.0
2024-08-29 11:40:00,83.84,83.85,83.74,83.77,31730.0,82.0855,82.0953,81.9876,82.017,31730.0
2024-08-29 11:45:00,83.76,83.83,83.71,83.78,34429.0,82.0072,82.0757,81.9583,82.0268,34429.0
2024-08-29 11:50:00,83.77,83.84,83.76,83.8,32966.0,82.017,82.0855,82.0072,82.0464,32966.0
2024-08-29 11:55:00,83.8,83.86,83.76,83.81,48710.0,82.0464,82.1051,82.0072,82.0562,48710.0
2024-08-29 12:00:00,83.81,83.82,83.74,83.75,36827.0,82.0562,82.0659,81.9876,81.9974,36827.0
2024-08-29 12:05:00,83.75,83.75,83.64,83.73,45799.0,81.9974,81.9974,81.8897,81.9778,45799.0
2024-08-29 12:10:00,83.71,83.81,83.66,83.78,47705.0,81.9583,82.0562,81.9093,82.0268,47705.0
2024-08-29 12:15:00,83.78,83.84,83.68,83.68,35433.0,82.0268,82.0855,81.9289,81.9289,35433.0
2024-08-29 12:20:00,83.66,83.79,83.62,83.76,35596.0,81.9093,82.0366,81.8701,82.0072,35596.0
2024-08-29 12:25:00,83.76,83.78,83.73,83.75,28765.0,82.0072,82.0268,81.9778,81.9974,28765.0
2024-08-29 12:30:00,83.76,83.78,83.69,83.72,35404.0,82.0072,82.0268,81.9387,81.968,35404.0
2024-08-29 12:35:00,83.72,83.77,83.71,83.72,21909.0,81.968,82.017,81.9583,81.968,21909.0
2024-08-29 12:40:00,83.72,83.78,83.7,83.76,20009.0,81.968,82.0268,81.9485,82.0072,20009.0
2024-08-29 12:45:00,83.77,83.77,83.67,83.67,19669.0,82.017,82.017,81.9191,81.9191,19669.0
2024-08-29 12:50:00,83.67,83.79,83.65,83.73,36201.0,81.9191,82.0366,81.8995,81.9778,36201.0
2024-08-29 12:55:00,83.73,83.79,83.73,83.77,11253.0,81.9778,82.0366,81.9778,82.017,11253.0
2024-08-29 13:00:00,83.78,83.81,83.74,83.78,28609.0,82.0268,82.0562,81.9876,82.0268,28609.0
2024-08-29 13:05:00,83.78,83.8,83.68,83.7,19376.0,82.0268,82.0464,81.9289,81.9485,19376.0
2024-08-29 13:10:00,83.69,83.71,83.64,83.67,42635.0,81.9387,81.9583,81.8897,81.9191,42635.0
2024-08-29 13:15:00,83.67,83.7,83.56,83.56,31365.0,81.9191,81.9485,81.8114,81.8114,31365.0
2024-08-29 13:20:00,83.59,83.67,83.57,83.59,27354.0,81.8408,81.9191,81.8212,81.8408,27354.0
2024-08-29 13:25:00,83.59,83.63,83.56,83.56,18095.0,81.8408,81.8799,81.8114,81.8114,18095.0
2024-08-29 13:30:00,83.56,83.63,83.53,83.6,51857.0,81.8114,81.8799,81.782,81.8506,51857.0
2024-08-29 13:35:00,83.59,83.59,83.51,83.54,37007.0,81.8408,81.8408,81.7624,81.7918,37007.0
2024-08-29 13:40:00,83.54,83.66,83.47,83.66,92999.0,81.7918,81.9093,81.7233,81.9093,92999.0
2024-08-29 13:45:00,83.65,83.68,83.58,83.62,44162.0,81.8995,81.9289,81.831,81.8701,44162.0
2024-08-29 13:50:00,83.62,83.77,83.61,83.76,33970.0,81.8701,82.017,81.8603,82.0072,33970.0
2024-08-29 13:55:00,83.76,83.86,83.74,83.76,53182.0,82.0072,82.1051,81.9876,82.0072,53182.0
2024-08-29 14:00:00,83.74,83.77,83.67,83.7,38314.0,81.9876,82.017,81.9191,81.9485,38314.0
2024-08-29 14:05:00,83.7,83.79,83.67,83.73,39221.0,81.9485,82.0366,81.9191,81.9778,39221.0
2024-08-29 14:10:00,83.73,83.76,83.69,83.74,39273.0,81.9778,82.0072,81.9387,81.9876,39273.0
2024-08-29 14:15:00,83.75,83.81,83.72,83.79,45171.0,81.9974,82.0562,81.968,82.0366,45171.0
2024-08-29 14:20:00,83.8,83.83,83.76,83.83,29608.0,82.0464,82.0757,82.0072,82.0757,29608.0
2024-08-29 14:25:00,83.83,83.86,83.67,83.69,61369.0,82.0757,82.1051,81.9191,81.9387,61369.0
2024-08-29 14:30:00,83.68,83.69,83.6,83.6,30284.0,81.9289,81.9387,81.8506,81.8506,30284.0
2024-08-29 14:35:00,83.59,83.63,83.42,83.5,72315.0,81.8408,81.8799,81.6743,81.7526,72315.0
2024-08-29 14:40:00,83.49,83.59,83.38,83.46,38467.0,81.7429,81.8408,81.6352,81.7135,38467.0
2024-08-29 14:45:00,83.47,83.47,83.36,83.44,26509.0,81.7233,81.7233,81.6156,81.6939,26509.0
2024-08-29 14:50:00,83.44,83.44,83.34,83.4,46492.0,81.6939,81.6939,81.596,81.6547,46492.0
2024-08-29 14:55:00,83.41,83.52,83.39,83.48,38037.0,81.6645,81.7722,81.6449,81.7331,38037.0
2024-08-29 15:00:00,83.48,83.49,83.4,83.43,25488.0,81.7331,81.7429,81.6547,81.6841,25488.0
2024-08-29 15:05:00,83.41,83.47,83.4,83.45,33824.0,81.6645,81.7233,81.6547,81.7037,33824.0
2024-08-29 15:10:00,83.45,83.46,83.37,83.39,34479.0,81.7037,81.7135,81.6254,81.6449,34479.0
2024-08-29 15:15:00,83.4,83.45,83.34,83.43,52441.0,81.6547,81.7037,81.596,81.6841,52441.0
2024-08-29 15:20:00,83.46,83.48,83.4,83.45,62909.0,81.7135,81.7331,81.6547,81.7037,62909.0
2024-08-29 15:25:00,83.45,83.59,83.44,83.54,33908.0,81.7037,81.8408,81.6939,81.7918,33908.0
2024-08-29 15:30:00,83.54,83.56,83.45,83.46,37706.0,81.7918,81.8114,81.7037,81.7135,37706.0
2024-08-29 15:35:00,83.46,83.55,83.45,83.53,52162.0,81.7135,81.8016,81.7037,81.782,52162.0
2024-08-29 15:40:00,83.52,83.53,83.23,83.23,50459.0,81.7722,81.782,81.4883,81.4883,50459.0
2024-08-29 15:45:00,83.24,83.31,83.22,83.3,55960.0,81.4981,81.5666,81.4785,81.5568,55960.0
2024-08-29 15:50:00,83.29,83.45,83.28,83.38,152032.0,81.547,81.7037,81.5372,81.6352,152032.0
2024-08-29 15:55:00,83.38,83.4,83.26,83.26,336520.0,81.6352,81.6547,81.5177,81.5177,336520.0
2024-08-30 09:30:00,83.57,83.88,83.01,83.04,224603.0,81.8212,82.1247,81.2729,81.3023,224603.0
2024-08-30 09:35:00,83.03,83.12,82.65,82.78,120324.0,81.2925,81.3806,80.9204,81.0477,120324.0
2024-08-30 09:40:00,82.8,82.86,82.61,82.65,105472.0,81.0673,81.126,80.8813,80.9204,105472.0
2024-08-30 09:45:00,82.66,82.69,82.28,82.36,143869.0,80.9302,80.9596,80.5582,80.6365,143869.0
2024-08-30 09:50:00,82.37,82.7,82.3,82.67,131887.0,80.6463,80.9694,80.5778,80.94,131887.0
2024-08-30 09:55:00,82.67,82.7,82.43,82.5,106548.0,80.94,80.9694,80.705,80.7736,106548.0
2024-08-30 10:00:00,82.5,82.64,82.42,82.63,99936.0,80.7736,80.9106,80.6952,80.9009,99936.0
2024-08-30 10:05:00,82.66,83.0,82.57,82.96,153777.0,80.9302,81.2631,80.8421,81.2239,153777.0
2024-08-30 10:10:00,82.95,82.96,82.62,82.63,91738.0,81.2142,81.2239,80.8911,80.9009,91738.0
2024-08-30 10:15:00,82.63,82.64,82.42,82.5,94882.0,80.9009,80.9106,80.6952,80.7736,94882.0
2024-08-30 10:20:00,82.5,82.54,82.14,82.17,86273.0,80.7736,80.8127,80.4211,80.4505,86273.0
2024-08-30 10:25:00,82.17,82.18,82.06,82.09,116803.0,80.4505,80.4603,80.3428,80.3722,116803.0
2024-08-30 10:30:00,82.09,82.25,82.08,82.2,103316.0,80.3722,80.5288,80.3624,80.4798,103316.0
2024-08-30 10:35:00,82.22,82.33,82.21,82.28,58448.0,80.4994,80.6071,80.4896,80.5582,58448.0
2024-08-30 10:40:00,82.28,82.33,82.05,82.08,78624.0,80.5582,80.6071,80.333,80.3624,78624.0
2024-08-30 10:45:00,82.08,82.23,82.07,82.2,47888.0,80.3624,80.5092,80.3526,80.4798,47888.0
2024-08-30 10:50:00,82.2,82.26,82.14,82.26,54076.0,80.4798,80.5386,80.4211,80.5386,54076.0
2024-08-30 10:55:00,82.25,82.28,82.17,82.18,45446.0,80.5288,80.5582,80.4505,80.4603,45446.0
2024-08-30 11:00:00,82.18,82.2,82.11,82.13,72905.0,80.4603,80.4798,80.3917,80.4113,72905.0
2024-08-30 11:05:00,82.13,82.3,82.08,82.3,44386.0,80.4113,80.5778,80.3624,80.5778,44386.0
2024-08-30 11:10:00,82.3,82.41,82.26,82.39,67860.0,80.5778,80.6855,80.5386,80.6659,67860.0
2024-08-30 11:15:00,82.4,82.59,82.36,82.58,93451.0,80.6757,80.8617,80.6365,80.8519,93451.0
2024-08-30 11:20:00,82.58,82.67,82.53,82.67,67521.0,80.8519,80.94,80.8029,80.94,67521.0
2024-08-30 11:25:00,82.66,82.75,82.64,82.69,181091.0,80.9302,81.0183,80.9106,80.9596,181091.0
2024-08-30 11:30:00,82.69,82.7,82.37,82.59,107529.0,80.9596,80.9694,80.6463,80.8617,107529.0
2024-08-30 11:35:00,82.58,82.66,82.55,82.64,49257.0,80.8519,80.9302,80.8225,80.9106,49257.0
2024-08-30 11:40:00,82.66,82.74,82.62,82.69,40648.0,80.9302,81.0085,80.8911,80.9596,40648.0
2024-08-30 11:45:00,82.7,82.82,82.66,82.69,39130.0,80.9694,81.0869,80.9302,80.9596,39130.0
2024-08-30 11:50:00,82.69,82.7,82.59,82.67,34727.0,80.9596,80.9694,80.8617,80.94,34727.0
2024-08-30 11:55:00,82.67,82.84,82.67,82.83,54030.0,80.94,81.1065,80.94,81.0967,54030.0
2024-08-30 12:00:00,82.82,82.84,82.68,82.83,52133.0,81.0869,81.1065,80.9498,81.0967,52133.0
2024-08-30 12:05:00,82.83,82.88,82.8,82.84,51001.0,81.0967,81.1456,81.0673,81.1065,51001.0
2024-08-30 12:10:00,82.84,82.84,82.7,82.73,39819.0,81.1065,81.1065,80.9694,80.9988,39819.0
2024-08-30 12:15:00,82.73,82.85,82.71,82.78,37362.0,80.9988,81.1162,80.9792,81.0477,37362.0
2024-08-30 12:20:00,82.78,82.79,82.67,82.7,29960.0,81.0477,81.0575,80.94,80.9694,29960.0
2024-08-30 12:25:00,82.7,82.72,82.41,82.45,73452.0,80.9694,80.989,80.6855,80.7246,73452.0
2024-08-30 12:30:00,82.45,82.5,82.36,82.4,49882.0,80.7246,80.7736,80.6365,80.6757,49882.0
2024-08-30 12:35:00,82.39,82.39,82.25,82.34,24555.0,80.6659,80.6659,80.5288,80.6169,24555.0
2024-08-30 12:40:00,82.34,82.43,82.33,82.42,38908.0,80.6169,80.705,80.6071,80.6952,38908.0
2024-08-30 12:45:00,82.4,82.44,82.33,82.38,27414.0,80.6757,80.7148,80.6071,80.6561,27414.0
2024-08-30 12:50:00,82.37,82.45,82.37,82.44,25448.0,80.6463,80.7246,80.6463,80.7148,25448.0
2024-08-30 12:55:00,82.44,82.5,82.39,82.4,30506.0,80.7148,80.7736,80.6659,80.6757,30506.0
2024-08-30 13:00:00,82.41,82.47,82.35,82.45,37360.0,80.6855,80.7442,80.6267,80.7246,37360.0
2024-08-30 13:05:00,82.45,82.46,82.29,82.31,27885.0,80.7246,80.7344,80.568,80.5875,27885.0
2024-08-30 13:10:00,82.31,82.33,82.26,82.31,20061.0,80.5875,80.6071,80.5386,80.5875,20061.0
2024-08-30 13:15:00,82.31,82.34,82.25,82.27,30142.0,80.5875,80.6169,80.5288,80.5484,30142.0
2024-08-30 13:20:00,82.27,82.33,82.2,82.25,33255.0,80.5484,80.6071,80.4798,80.5288,33255.0
2024-08-30 13:25:00,82.25,82.31,82.24,82.28,16611.0,80.5288,80.5875,80.519,80.5582,16611.0
2024-08-30 13:30:00,82.28,82.38,82.26,82.34,48430.0,80.5582,80.6561,80.5386,80.6169,48430.0
2024-08-30 13:35:00,82.35,82.43,82.34,82.38,46485.0,80.6267,80.705,80.6169,80.6561,46485.0
2024-08-30 13:40:00,82.38,82.51,82.37,82.5,33247.0,80.6561,80.7834,80.6463,80.7736,33247.0
2024-08-30 13:45:00,82.5,82.59,82.48,82.58,43913.0,80.7736,80.8617,80.754,80.8519,43913.0
2024-08-30 13:50:00,82.58,82.71,82.57,82.7,62123.0,80.8519,80.9792,80.8421,80.9694,62123.0
2024-08-30 13:55:00,82.7,82.7,82.53,82.64,83649.0,80.9694,80.9694,80.8029,80.9106,83649.0
2024-08-30 14:00:00,82.64,82.66,82.52,82.56,89737.0,80.9106,80.9302,80.7932,80.8323,89737.0
2024-08-30 14:05:00,82.55,82.6,82.54,82.57,37892.0,80.8225,80.8715,80.8127,80.8421,37892.0
2024-08-30 14:10:00,82.57,82.59,82.5,82.57,55060.0,80.8421,80.8617,80.7736,80.8421,55060.0
2024-08-30 14:15:00,82.56,82.57,82.5,82.52,56922.0,80.8323,80.8421,80.7736,80.7932,56922.0
2024-08-30 14:20:00,82.53,82.53,82.43,82.48,69693.0,80.8029,80.8029,80.705,80.754,69693.0
2024-08-30 14:25:00,82.49,82.59,82.49,82.55,36158.0,80.7638,80.8617,80.7638,80.8225,36158.0
2024-08-30 14:30:00,82.54,82.63,82.54,82.63,39910.0,80.8127,80.9009,80.8127,80.9009,39910.0
2024-08-30 14:35:00,82.63,82.66,82.6,82.65,43395.0,80.9009,80.9302,80.8715,80.9204,43395.0
2024-08-30 14:40:00,82.65,82.69,82.61,82.64,33708.0,80.9204,80.9596,80.8813,80.9106,33708.0
2024-08-30 14:45:00,82.64,82.65,82.56,82.64,54528.0,80.9106,80.9204,80.8323,80.9106,54528.0
2024-08-30 14:50:00,82.63,82.7,82.63,82.65,58446.0,80.9009,80.9694,80.9009,80.9204,58446.0
2024-08-30 14:55:00,82.65,82.69,82.63,82.67,87396.0,80.9204,80.9596,80.9009,80.94,87396.0
2024-08-30 15:00:00,82.67,82.72,82.63,82.68,130641.0,80.94,80.989,80.9009,80.9498,130641.0
2024-08-30 15:05:00,82.69,82.74,82.64,82.67,94497.0,80.9596,81.0085,80.9106,80.94,94497.0
2024-08-30 15:10:00,82.67,82.7,82.61,82.67,74701.0,80.94,80.9694,80.8813,80.94,74701.0
2024-08-30 15:15:00,82.66,82.77,82.64,82.74,73535.0,80.9302,81.0379,80.9106,81.0085,73535.0
2024-08-30 15:20:00,82.74,82.84,82.74,82.83,67685.0,81.0085,81.1065,81.0085,81.0967,67685.0
2024-08-30 15:25:00,82.82,82.93,82.8,82.85,93401.0,81.0869,81.1946,81.0673,81.1162,93401.0
2024-08-30 15:30:00,82.85,82.88,82.72,82.72,89117.0,81.1162,81.1456,80.989,80.989,89117.0
2024-08-30 15:35:00,82.71,82.92,82.7,82.91,103613.0,80.9792,81.1848,80.9694,81.175,103613.0
2024-08-30 15:40:00,82.91,83.0,82.88,82.91,118273.0,81.175,81.2631,81.1456,81.175,118273.0
2024-08-30 15:45:00,82.91,82.99,82.87,82.98,93844.0,81.175,81.2533,81.1358,81.2435,93844.0
2024-08-30 15:50:00,82.98,83.29,82.94,83.26,248211.0,81.2435,81.547,81.2044,81.5177,248211.0
2024-08-30 15:55:00,83.27,83.5,83.26,83.31,813910.0,81.5275,81.7526,81.5177,81.5666,813910.0
2024-09-03 09:30:00,82.71,82.94,82.26,82.26,240990.0,81.3476,81.5738,80.905,80.905,240990.0
2024-09-03 09:35:00,82.27,82.28,82.04,82.26,89141.0,80.9149,80.9247,80.6887,80.905,89141.0
2024-09-03 09:40:00,82.24,82.26,81.91,82.1,105517.0,80.8854,80.905,80.5608,80.7477,105517.0
2024-09-03 09:45:00,82.11,82.18,81.57,81.62,84880.0,80.7575,80.8264,80.2264,80.2756,84880.0
2024-09-03 09:50:00,81.62,81.7,81.4,81.65,151767.0,80.2756,80.3543,80.0592,80.3051,151767.0
2024-09-03 09:55:00,81.66,81.69,81.54,81.61,105640.0,80.3149,80.3444,80.1969,80.2657,105640.0
2024-09-03 10:00:00,81.64,81.66,81.31,81.37,90377.0,80.2953,80.3149,79.9707,80.0297,90377.0
2024-09-03 10:05:00,81.36,81.44,81.29,81.36,112523.0,80.0199,80.0985,79.951,80.0199,112523.0
2024-09-03 10:10:00,81.35,81.35,81.01,81.02,112467.0,80.01,80.01,79.6756,79.6855,112467.0
2024-09-03 10:15:00,81.03,81.27,81.01,81.21,77784.0,79.6953,79.9313,79.6756,79.8723,77784.0
2024-09-03 10:20:00,81.22,81.55,81.21,81.45,77616.0,79.8822,80.2067,79.8723,80.1084,77616.0
2024-09-03 10:25:00,81.45,81.48,81.23,81.25,58252.0,80.1084,80.1379,79.892,79.9117,58252.0
2024-09-03 10:30:00,81.24,81.28,81.15,81.2,64682.0,79.9018,79.9412,79.8133,79.8625,64682.0
2024-09-03 10:35:00,81.2,81.36,81.19,81.35,62478.0,79.8625,80.0199,79.8527,80.01,62478.0
2024-09-03 10:40:00,81.36,81.73,81.31,81.65,74869.0,80.0199,80.3838,79.9707,80.3051,74869.0
2024-09-03 10:45:00,81.66,81.77,81.62,81.64,47373.0,80.3149,80.4231,80.2756,80.2953,47373.0
2024-09-03 10:50:00,81.65,81.74,81.59,81.65,42053.0,80.3051,80.3936,80.2461,80.3051,42053.0
2024-09-03 10:55:00,81.65,81.77,81.61,81.76,54456.0,80.3051,80.4231,80.2657,80.4133,54456.0
2024-09-03 11:00:00,81.75,81.82,81.72,81.78,48416.0,80.4034,80.4723,80.3739,80.4329,48416.0
2024-09-03 11:05:00,81.78,81.92,81.73,81.76,53846.0,80.4329,80.5706,80.3838,80.4133,53846.0
2024-09-03 11:10:00,81.77,81.83,81.74,81.74,41994.0,80.4231,80.4821,80.3936,80.3936,41994.0
2024-09-03 11:15:00,81.74,81.84,81.73,81.82,33251.0,80.3936,80.492,80.3838,80.4723,33251.0
2024-09-03 11:20:00,81.81,81.91,81.8,81.89,41120.0,80.4625,80.5608,80.4526,80.5411,41120.0
2024-09-03 11:25:00,81.88,81.98,81.85,81.94,37926.0,80.5313,80.6297,80.5018,80.5903,37926.0
2024-09-03 11:30:00,81.94,81.99,81.77,81.84,54548.0,80.5903,80.6395,80.4231,80.492,54548.0
2024-09-03 11:35:00,81.84,81.99,81.83,81.88,36794.0,80.492,80.6395,80.4821,80.5313,36794.0
2024-09-03 11:40:00,81.89,81.93,81.75,81.76,31385.0,80.5411,80.5805,80.4034,80.4133,31385.0
2024-09-03 11:45:00,81.76,81.89,81.73,81.87,31507.0,80.4133,80.5411,80.3838,80.5215,31507.0
2024-09-03 11:50:00,81.88,82.03,81.85,82.02,40266.0,80.5313,80.6788,80.5018,80.669,40266.0
2024-09-03 11:55:00,82.03,82.04,81.92,81.94,33364.0,80.6788,80.6887,80.5706,80.5903,33364.0
2024-09-03 12:00:00,81.93,82.11,81.92,82.07,56574.0,80.5805,80.7575,80.5706,80.7182,56574.0
2024-09-03 12:05:00,82.06,82.06,81.87,81.9,27086.0,80.7083,80.7083,80.5215,80.551,27086.0
2024-09-03 12:10:00,81.9,81.95,81.86,81.95,25095.0,80.551,80.6001,80.5116,80.6001,25095.0
2024-09-03 12:15:00,81.94,82.06,81.93,81.98,40101.0,80.5903,80.7083,80.5805,80.6297,40101.0
2024-09-03 12:20:00,81.98,82.01,81.88,81.89,31247.0,80.6297,80.6592,80.5313,80.5411,31247.0
2024-09-03 12:25:00,81.89,81.99,81.84,81.98,43621.0,80.5411,80.6395,80.492,80.6297,43621.0
2024-09-03 12:30:00,81.97,82.09,81.89,82.07,27326.0,80.6198,80.7378,80.5411,80.7182,27326.0
2024-09-03 12:35:00,82.07,82.07,81.9,81.92,29684.0,80.7182,80.7182,80.551,80.5706,29684.0
2024-09-03 12:40:00,81.94,82.0,81.91,81.92,26260.0,80.5903,80.6493,80.5608,80.5706,26260.0
2024-09-03 12:45:00,81.93,81.95,81.86,81.88,30360.0,80.5805,80.6001,80.5116,80.5313,30360.0
2024-09-03 12:50:00,81.88,81.94,81.87,81.9,30964.0,80.5313,80.5903,80.5215,80.551,30964.0
2024-09-03 12:55:00,81.9,81.94,81.87,81.9,23420.0,80.551,80.5903,80.5215,80.551,23420.0
2024-09-03 13:00:00,81.92,82.0,81.86,81.93,36028.0,80.5706,80.6493,80.5116,80.5805,36028.0
2024-09-03 13:05:00,81.93,81.98,81.89,81.97,23068.0,80.5805,80.6297,80.5411,80.6198,23068.0
2024-09-03 13:10:00,81.98,81.99,81.88,81.89,39780.0,80.6297,80.6395,80.5313,80.5411,39780.0
2024-09-03 13:15:00,81.88,81.91,81.85,81.89,38756.0,80.5313,80.5608,80.5018,80.5411,38756.0
2024-09-03 13:20:00,81.9,81.99,81.88,81.96,54293.0,80.551,80.6395,80.5313,80.61,54293.0
2024-09-03 13:25:00,81.96,82.11,81.95,82.06,24518.0,80.61,80.7575,80.6001,80.7083,24518.0
2024-09-03 13:30:00,82.05,82.06,81.94,81.96,22830.0,80.6985,80.7083,80.5903,80.61,22830.0
2024-09-03 13:35:00,81.96,82.0,81.93,81.95,25195.0,80.61,80.6493,80.5805,80.6001,25195.0
2024-09-03 13:40:00,81.95,81.96,81.88,81.93,28997.0,80.6001,80.61,80.5313,80.5805,28997.0
2024-09-03 13:45:00,81.91,81.96,81.89,81.92,31553.0,80.5608,80.61,80.5411,80.5706,31553.0
2024-09-03 13:50:00,81.92,81.95,81.88,81.92,30757.0,80.5706,80.6001,80.5313,80.5706,30757.0
2024-09-03 13:55:00,81.91,81.96,81.78,81.8,49276.0,80.5608,80.61,80.4329,80.4526,49276.0
2024-09-03 14:00:00,81.79,81.8,81.68,81.75,52374.0,80.4428,80.4526,80.3346,80.4034,52374.0
2024-09-03 14:05:00,81.75,81.82,81.73,81.75,62066.0,80.4034,80.4723,80.3838,80.4034,62066.0
2024-09-03 14:10:00,81.74,81.75,81.61,81.62,39052.0,80.3936,80.4034,80.2657,80.2756,39052.0
2024-09-03 14:15:00,81.62,81.63,81.52,81.54,35950.0,80.2756,80.2854,80.1772,80.1969,35950.0
2024-09-03 14:20:00,81.55,81.58,81.51,81.53,36569.0,80.2067,80.2362,80.1674,80.1871,36569.0
2024-09-03 14:25:00,81.53,81.57,81.48,81.52,48949.0,80.1871,80.2264,80.1379,80.1772,48949.0
2024-09-03 14:30:00,81.52,81.63,81.51,81.62,31428.0,80.1772,80.2854,80.1674,80.2756,31428.0
2024-09-03 14:35:00,81.61,81.62,81.51,81.54,56480.0,80.2657,80.2756,80.1674,80.1969,56480.0
2024-09-03 14:40:00,81.54,81.54,81.41,81.44,45268.0,80.1969,80.1969,80.069,80.0985,45268.0
2024-09-03 14:45:00,81.43,81.51,81.41,81.44,69684.0,80.0887,80.1674,80.069,80.0985,69684.0
2024-09-03 14:50:00,81.44,81.47,81.4,81.42,64789.0,80.0985,80.1281,80.0592,80.0789,64789.0
2024-09-03 14:55:00,81.42,81.42,81.33,81.34,135612.0,80.0789,80.0789,79.9904,80.0002,135612.0
2024-09-03 15:00:00,81.34,81.42,81.33,81.4,82948.0,80.0002,80.0789,79.9904,80.0592,82948.0
2024-09-03 15:05:00,81.4,81.43,81.37,81.4,43627.0,80.0592,80.0887,80.0297,80.0592,43627.0
2024-09-03 15:10:00,81.39,81.51,81.39,81.47,87801.0,80.0494,80.1674,80.0494,80.1281,87801.0
2024-09-03 15:15:00,81.47,81.51,81.4,81.41,59497.0,80.1281,80.1674,80.0592,80.069,59497.0
2024-09-03 15:20:00,81.4,81.51,81.38,81.48,79248.0,80.0592,80.1674,80.0395,80.1379,79248.0
2024-09-03 15:25:00,81.48,81.48,81.4,81.42,59204.0,80.1379,80.1379,80.0592,80.0789,59204.0
2024-09-03 15:30:00,81.43,81.47,81.29,81.36,96942.0,80.0887,80.1281,79.951,80.0199,96942.0
2024-09-03 15:35:00,81.35,81.35,81.09,81.09,108135.0,80.01,80.01,79.7543,79.7543,108135.0
2024-09-03 15:40:00,81.1,81.11,81.01,81.11,131648.0,79.7641,79.774,79.6756,79.774,131648.0
2024-09-03 15:45:00,81.11,81.16,81.03,81.14,120474.0,79.774,79.8232,79.6953,79.8035,120474.0
2024-09-03 15:50:00,81.14,81.36,81.11,81.27,180040.0,79.8035,80.0199,79.774,79.9313,180040.0
2024-09-03 15:55:00,81.26,81.37,81.21,81.33,570214.0,79.9215,80.0297,79.8723,79.9904,570214.0
2024-09-04 09:30:00,80.1,80.71,79.75,80.27,347160.0,78.7806,79.3806,78.4364,78.9478,347160.0
2024-09-04 09:35:00,80.29,80.31,80.01,80.05,83636.0,78.9675,78.9872,78.6921,78.7314,83636.0
2024-09-04 09:40:00,80.05,80.18,79.82,79.85,63170.0,78.7314,78.8593,78.5052,78.5347,63170.0
2024-09-04 09:45:00,79.87,80.0,79.75,79.86,67337.0,78.5544,78.6823,78.4364,78.5446,67337.0
2024-09-04 09:50:00,79.86,80.18,79.82,80.1,87582.0,78.5446,78.8593,78.5052,78.7806,87582.0
2024-09-04 09:55:00,80.1,80.39,80.06,80.06,154024.0,78.7806,79.0658,78.7413,78.7413,154024.0
2024-09-04 10:00:00,80.06,80.08,79.83,79.84,214653.0,78.7413,78.7609,78.5151,78.5249,214653.0
2024-09-04 10:05:00,79.84,79.97,79.74,79.82,182865.0,78.5249,78.6528,78.4265,78.5052,182865.0
2024-09-04 10:10:00,79.83,79.93,79.67,79.78,158890.0,78.5151,78.6134,78.3577,78.4659,158890.0
2024-09-04 10:15:00,79.77,79.92,79.72,79.81,87741.0,78.4561,78.6036,78.4069,78.4954,87741.0
2024-09-04 10:20:00,79.81,80.18,79.81,80.14,153011.0,78.4954,78.8593,78.4954,78.82,153011.0
2024-09-04 10:25:00,80.13,80.29,80.09,80.26,62575.0,78.8101,78.9675,78.7708,78.938,62575.0
2024-09-04 10:30:00,80.27,80.37,80.2,80.22,51546.0,78.9478,79.0462,78.879,78.8986,51546.0
2024-09-04 10:35:00,80.22,80.42,80.21,80.4,34887.0,78.8986,79.0953,78.8888,79.0757,34887.0
2024-09-04 10:40:00,80.41,80.71,80.4,80.66,90220.0,79.0855,79.3806,79.0757,79.3314,90220.0
2024-09-04 10:45:00,80.65,80.69,80.45,80.46,83163.0,79.3216,79.3609,79.1249,79.1347,83163.0
2024-09-04 10:50:00,80.46,80.61,80.43,80.56,35338.0,79.1347,79.2822,79.1052,79.233,35338.0
2024-09-04 10:55:00,80.58,80.71,80.57,80.66,43027.0,79.2527,79.3806,79.2429,79.3314,43027.0
2024-09-04 11:00:00,80.66,80.69,80.56,80.64,51222.0,79.3314,79.3609,79.233,79.3117,51222.0
2024-09-04 11:05:00,80.64,80.64,80.42,80.43,87175.0,79.3117,79.3117,79.0953,79.1052,87175.0
2024-09-04 11:10:00,80.42,80.48,80.41,80.43,41714.0,79.0953,79.1544,79.0855,79.1052,41714.0
2024-09-04 11:15:00,80.44,80.54,80.39,80.5,58779.0,79.115,79.2134,79.0658,79.174,58779.0
2024-09-04 11:20:00,80.49,80.51,80.32,80.33,77120.0,79.1642,79.1839,78.997,79.0068,77120.0
2024-09-04 11:25:00,80.33,80.38,80.29,80.31,91137.0,79.0068,79.056,78.9675,78.9872,91137.0
2024-09-04 11:30:00,80.31,80.39,80.21,80.35,58319.0,78.9872,79.0658,78.8888,79.0265,58319.0
2024-09-04 11:35:00,80.35,80.52,80.32,80.52,34558.0,79.0265,79.1937,78.997,79.1937,34558.0
2024-09-04 11:40:00,80.53,80.58,80.48,80.56,35142.0,79.2035,79.2527,79.1544,79.233,35142.0
2024-09-04 11:45:00,80.56,80.65,80.51,80.52,40138.0,79.233,79.3216,79.1839,79.1937,40138.0
2024-09-04 11:50:00,80.51,80.61,80.51,80.61,44640.0,79.1839,79.2822,79.1839,79.2822,44640.0
2024-09-04 11:55:00,80.6,80.67,80.57,80.63,42569.0,79.2724,79.3412,79.2429,79.3019,42569.0
2024-09-04 12:00:00,80.63,80.78,80.61,80.7,40617.0,79.3019,79.4494,79.2822,79.3707,40617.0
2024-09-04 12:05:00,80.71,80.88,80.68,80.87,52456.0,79.3806,79.5478,79.3511,79.5379,52456.0
2024-09-04 12:10:00,80.87,80.87,80.65,80.66,37066.0,79.5379,79.5379,79.3216,79.3314,37066.0
2024-09-04 12:15:00,80.65,80.69,80.62,80.62,29895.0,79.3216,79.3609,79.2921,79.2921,29895.0
2024-09-04 12:20:00,80.61,80.73,80.6,80.71,20682.0,79.2822,79.4002,79.2724,79.3806,20682.0
2024-09-04 12:25:00,80.73,80.76,80.68,80.76,19857.0,79.4002,79.4297,79.3511,79.4297,19857.0
2024-09-04 12:30:00,80.77,80.86,80.74,80.84,32694.0,79.4396,79.5281,79.4101,79.5084,32694.0
2024-09-04 12:35:00,80.85,80.86,80.79,80.79,23874.0,79.5183,79.5281,79.4593,79.4593,23874.0
2024-09-04 12:40:00,80.79,80.82,80.65,80.67,27572.0,79.4593,79.4888,79.3216,79.3412,27572.0
2024-09-04 12:45:00,80.67,80.74,80.66,80.71,35671.0,79.3412,79.4101,79.3314,79.3806,35671.0
2024-09-04 12:50:00,80.7,80.77,80.67,80.77,21099.0,79.3707,79.4396,79.3412,79.4396,21099.0
2024-09-04 12:55:00,80.77,80.79,80.71,80.74,17665.0,79.4396,79.4593,79.3806,79.4101,17665.0
2024-09-04 13:00:00,80.74,80.76,80.63,80.65,17545.0,79.4101,79.4297,79.3019,79.3216,17545.0
2024-09-04 13:05:00,80.63,80.77,80.63,80.76,20126.0,79.3019,79.4396,79.3019,79.4297,20126.0
2024-09-04 13:10:00,80.76,80.76,80.69,80.71,23365.0,79.4297,79.4297,79.3609,79.3806,23365.0
2024-09-04 13:15:00,80.7,80.73,80.68,80.71,30503.0,79.3707,79.4002,79.3511,79.3806,30503.0
2024-09-04 13:20:00,80.7,80.75,80.68,80.69,25094.0,79.3707,79.4199,79.3511,79.3609,25094.0
2024-09-04 13:25:00,80.7,80.74,80.67,80.73,21708.0,79.3707,79.4101,79.3412,79.4002,21708.0
2024-09-04 13:30:00,80.72,80.75,80.69,80.75,27546.0,79.3904,79.4199,79.3609,79.4199,27546.0
2024-09-04 13:35:00,80.74,80.77,80.7,80.73,33562.0,79.4101,79.4396,79.3707,79.4002,33562.0
2024-09-04 13:40:00,80.74,80.77,80.72,80.74,29612.0,79.4101,79.4396,79.3904,79.4101,29612.0
2024-09-04 13:45:00,80.75,80.82,80.75,80.81,43778.0,79.4199,79.4888,79.4199,79.4789,43778.0
2024-09-04 13:50:00,80.82,80.92,80.81,80.92,45817.0,79.4888,79.5871,79.4789,79.5871,45817.0
2024-09-04 13:55:00,80.92,80.92,80.83,80.85,33880.0,79.5871,79.5871,79.4986,79.5183,33880.0
2024-09-04 14:00:00,80.84,80.84,80.75,80.77,49321.0,79.5084,79.5084,79.4199,79.4396,49321.0
2024-09-04 14:05:00,80.75,80.85,80.73,80.82,27840.0,79.4199,79.5183,79.4002,79.4888,27840.0
2024-09-04 14:10:00,80.82,80.84,80.61,80.73,54245.0,79.4888,79.5084,79.2822,79.4002,54245.0
2024-09-04 14:15:00,80.73,80.77,80.62,80.63,54804.0,79.4002,79.4396,79.2921,79.3019,54804.0
2024-09-04 14:20:00,80.63,80.72,80.62,80.72,23303.0,79.3019,79.3904,79.2921,79.3904,23303.0
2024-09-04 14:25:00,80.71,80.78,80.7,80.73,35536.0,79.3806,79.4494,79.3707,79.4002,35536.0
2024-09-04 14:30:00,80.72,80.78,80.69,80.7,28357.0,79.3904,79.4494,79.3609,79.3707,28357.0
2024-09-04 14:35:00,80.7,80.75,80.63,80.66,38309.0,79.3707,79.4199,79.3019,79.3314,38309.0
2024-09-04 14:40:00,80.66,80.71,80.64,80.67,32795.0,79.3314,79.3806,79.3117,79.3412,32795.0
2024-09-04 14:45:00,80.68,80.72,80.66,80.69,24923.0,79.3511,79.3904,79.3314,79.3609,24923.0
2024-09-04 14:50:00,80.7,80.75,80.65,80.75,38084.0,79.3707,79.4199,79.3216,79.4199,38084.0
2024-09-04 14:55:00,80.74,80.75,80.63,80.64,57477.0,79.4101,79.4199,79.3019,79.3117,57477.0
2024-09-04 15:00:00,80.64,80.65,80.52,80.65,83588.0,79.3117,79.3216,79.1937,79.3216,83588.0
2024-09-04 15:05:00,80.65,80.67,80.56,80.58,30247.0,79.3216,79.3412,79.233,79.2527,30247.0
2024-09-04 15:10:00,80.58,80.61,80.5,80.51,41587.0,79.2527,79.2822,79.174,79.1839,41587.0
2024-09-04 15:15:00,80.51,80.61,80.49,80.59,48795.0,79.1839,79.2822,79.1642,79.2625,48795.0
2024-09-04 15:20:00,80.59,80.69,80.57,80.69,55912.0,79.2625,79.3609,79.2429,79.3609,55912.0
2024-09-04 15:25:00,80.69,80.74,80.63,80.74,52392.0,79.3609,79.4101,79.3019,79.4101,52392.0
2024-09-04 15:30:00,80.74,80.75,80.61,80.62,56747.0,79.4101,79.4199,79.2822,79.2921,56747.0
2024-09-04 15:35:00,80.62,80.69,80.6,80.62,50156.0,79.2921,79.3609,79.2724,79.2921,50156.0
2024-09-04 15:40:00,80.63,80.72,80.61,80.72,82213.0,79.3019,79.3904,79.2822,79.3904,82213.0
2024-09-04 15:45:00,80.72,80.87,80.69,80.86,70262.0,79.3904,79.5379,79.3609,79.5281,70262.0
2024-09-04 15:50:00,80.86,80.9,80.78,80.87,97243.0,79.5281,79.5674,79.4494,79.5379,97243.0
2024-09-04 15:55:00,80.88,81.09,80.82,81.02,429851.0,79.5478,79.7543,79.4888,79.6855,429851.0
2024-09-05 09:30:00,81.13,81.25,80.79,80.82,186070.0,79.7937,79.9117,79.4593,79.4888,186070.0
2024-09-05 09:35:00,80.83,80.87,80.59,80.7,47799.0,79.4986,79.5379,79.2625,79.3707,47799.0
2024-09-05 09:40:00,80.72,80.87,80.7,80.75,46048.0,79.3904,79.5379,79.3707,79.4199,46048.0
2024-09-05 09:45:00,80.75,80.89,80.74,80.83,36441.0,79.4199,79.5576,79.4101,79.4986,36441.0
2024-09-05 09:50:00,80.85,80.9,80.74,80.82,72037.0,79.5183,79.5674,79.4101,79.4888,72037.0
2024-09-05 09:55:00,80.8,80.85,80.53,80.58,50450.0,79.4691,79.5183,79.2035,79.2527,50450.0
2024-09-05 10:00:00,80.59,80.87,80.56,80.7,129122.0,79.2625,79.5379,79.233,79.3707,129122.0
2024-09-05 10:05:00,80.68,80.81,80.57,80.64,39695.0,79.3511,79.4789,79.2429,79.3117,39695.0
2024-09-05 10:10:00,80.64,80.69,80.47,80.57,44414.0,79.3117,79.3609,79.1445,79.2429,44414.0
2024-09-05 10:15:00,80.56,80.63,80.54,80.58,49905.0,79.233,79.3019,79.2134,79.2527,49905.0
2024-09-05 10:20:00,80.56,80.6,80.42,80.59,39922.0,79.233,79.2724,79.0953,79.2625,39922.0
2024-09-05 10:25:00,80.59,80.67,80.56,80.58,35355.0,79.2625,79.3412,79.233,79.2527,35355.0
2024-09-05 10:30:00,80.59,80.71,80.59,80.65,34281.0,79.2625,79.3806,79.2625,79.3216,34281.0
2024-09-05 10:35:00,80.64,80.7,80.62,80.67,24340.0,79.3117,79.3707,79.2921,79.3412,24340.0
2024-09-05 10:40:00,80.65,80.66,80.52,80.52,21994.0,79.3216,79.3314,79.1937,79.1937,21994.0
2024-09-05 10:45:00,80.53,80.54,80.41,80.42,24998.0,79.2035,79.2134,79.0855,79.0953,24998.0
2024-09-05 10:50:00,80.41,80.49,80.34,80.48,43841.0,79.0855,79.1642,79.0167,79.1544,43841.0
2024-09-05 10:55:00,80.51,80.56,80.46,80.49,35393.0,79.1839,79.233,79.1347,79.1642,35393.0
2024-09-05 11:00:00,80.5,80.59,80.41,80.58,32030.0,79.174,79.2625,79.0855,79.2527,32030.0
2024-09-05 11:05:00,80.57,80.6,80.51,80.57,28656.0,79.2429,79.2724,79.1839,79.2429,28656.0
2024-09-05 11:10:00,80.57,80.58,80.43,80.49,39090.0,79.2429,79.2527,79.1052,79.1642,39090.0
2024-09-05 11:15:00,80.48,80.62,80.46,80.61,33184.0,79.1544,79.2921,79.1347,79.2822,33184.0
2024-09-05 11:20:00,80.62,80.65,80.47,80.54,38715.0,79.2921,79.3216,79.1445,79.2134,38715.0
2024-09-05 11:25:00,80.53,80.53,80.42,80.44,56319.0,79.2035,79.2035,79.0953,79.115,56319.0
2024-09-05 11:30:00,80.45,80.59,80.44,80.55,35584.0,79.1249,79.2625,79.115,79.2232,35584.0
2024-09-05 11:35:00,80.55,80.62,80.45,80.46,31904.0,79.2232,79.2921,79.1249,79.1347,31904.0
2024-09-05 11:40:00,80.47,80.54,80.44,80.5,29422.0,79.1445,79.2134,79.115,79.174,29422.0
2024-09-05 11:45:00,80.5,80.55,80.48,80.54,33788.0,79.174,79.2232,79.1544,79.2134,33788.0
2024-09-05 11:50:00,80.54,80.59,80.51,80.51,33416.0,79.2134,79.2625,79.1839,79.1839,33416.0
2024-09-05 11:55:00,80.52,80.53,80.47,80.51,47214.0,79.1937,79.2035,79.1445,79.1839,47214.0
2024-09-05 12:00:00,80.5,80.62,80.48,80.55,28869.0,79.174,79.2921,79.1544,79.2232,28869.0
2024-09-05 12:05:00,80.55,80.58,80.53,80.56,19526.0,79.2232,79.2527,79.2035,79.233,19526.0
2024-09-05 12:10:00,80.55,80.55,80.41,80.41,39865.0,79.2232,79.2232,79.0855,79.0855,39865.0
2024-09-05 12:15:00,80.41,80.42,80.29,80.37,42388.0,79.0855,79.0953,78.9675,79.0462,42388.0
2024-09-05 12:20:00,80.37,80.41,80.32,80.37,26019.0,79.0462,79.0855,78.997,79.0462,26019.0
2024-09-05 12:25:00,80.37,80.39,80.31,80.37,43984.0,79.0462,79.0658,78.9872,79.0462,43984.0
2024-09-05 12:30:00,80.37,80.41,80.33,80.4,41094.0,79.0462,79.0855,79.0068,79.0757,41094.0
2024-09-05 12:35:00,80.4,80.43,80.35,80.37,25012.0,79.0757,79.1052,79.0265,79.0462,25012.0
2024-09-05 12:40:00,80.37,80.45,80.36,80.41,62909.0,79.0462,79.1249,79.0363,79.0855,62909.0
2024-09-05 12:45:00,80.41,80.41,80.31,80.33,35249.0,79.0855,79.0855,78.9872,79.0068,35249.0
2024-09-05 12:50:00,80.32,80.42,80.31,80.42,35854.0,78.997,79.0953,78.9872,79.0953,35854.0
2024-09-05 12:55:00,80.42,80.45,80.36,80.38,46484.0,79.0953,79.1249,79.0363,79.056,46484.0
2024-09-05 13:00:00,80.38,80.4,80.33,80.35,39509.0,79.056,79.0757,79.0068,79.0265,39509.0
2024-09-05 13:05:00,80.34,80.35,80.25,80.33,75303.0,79.0167,79.0265,78.9281,79.0068,75303.0
2024-09-05 13:10:00,80.32,80.4,80.3,80.34,31866.0,78.997,79.0757,78.9773,79.0167,31866.0
2024-09-05 13:15:00,80.35,80.36,80.24,80.33,81220.0,79.0265,79.0363,78.9183,79.0068,81220.0
2024-09-05 13:20:00,80.34,80.36,80.21,80.36,97716.0,79.0167,79.0363,78.8888,79.0363,97716.0
2024-09-05 13:25:00,80.36,80.37,80.27,80.28,27393.0,79.0363,79.0462,78.9478,78.9577,27393.0
2024-09-05 13:30:00,80.29,80.3,80.21,80.3,38128.0,78.9675,78.9773,78.8888,78.9773,38128.0
2024-09-05 13:35:00,80.31,80.49,80.29,80.34,61642.0,78.9872,79.1642,78.9675,79.0167,61642.0
2024-09-05 13:40:00,80.34,80.53,80.34,80.52,35927.0,79.0167,79.2035,79.0167,79.1937,35927.0
2024-09-05 13:45:00,80.55,80.67,80.53,80.64,32601.0,79.2232,79.3412,79.2035,79.3117,32601.0
2024-09-05 13:50:00,80.64,80.68,80.63,80.65,31927.0,79.3117,79.3511,79.3019,79.3216,31927.0
2024-09-05 13:55:00,80.67,80.73,80.66,80.7,34118.0,79.3412,79.4002,79.3314,79.3707,34118.0
2024-09-05 14:00:00,80.7,80.76,80.66,80.73,40317.0,79.3707,79.4297,79.3314,79.4002,40317.0
2024-09-05 14:05:00,80.73,80.87,80.72,80.82,86992.0,79.4002,79.5379,79.3904,79.4888,86992.0
2024-09-05 14:10:00,80.83,80.86,80.78,80.81,43322.0,79.4986,79.5281,79.4494,79.4789,43322.0
2024-09-05 14:15:00,80.8,80.9,80.79,80.9,41681.0,79.4691,79.5674,79.4593,79.5674,41681.0
2024-09-05 14:20:00,80.89,80.95,80.87,80.89,48679.0,79.5576,79.6166,79.5379,79.5576,48679.0
2024-09-05 14:25:00,80.89,80.91,80.85,80.86,33248.0,79.5576,79.5773,79.5183,79.5281,33248.0
2024-09-05 14:30:00,80.86,80.89,80.82,80.86,32213.0,79.5281,79.5576,79.4888,79.5281,32213.0
2024-09-05 14:35:00,80.87,80.95,80.85,80.93,33217.0,79.5379,79.6166,79.5183,79.5969,33217.0
2024-09-05 14:40:00,80.92,80.96,80.87,80.88,43029.0,79.5871,79.6265,79.5379,79.5478,43029.0
2024-09-05 14:45:00,80.88,80.93,80.88,80.9,40740.0,79.5478,79.5969,79.5478,79.5674,40740.0
2024-09-05 14:50:00,80.91,80.94,80.88,80.92,36441.0,79.5773,79.6068,79.5478,79.5871,36441.0
2024-09-05 14:55:00,80.92,80.92,80.86,80.88,39453.0,79.5871,79.5871,79.5281,79.5478,39453.0
2024-09-05 15:00:00,80.88,80.88,80.8,80.84,50419.0,79.5478,79.5478,79.4691,79.5084,50419.0
2024-09-05 15:05:00,80.85,80.85,80.8,80.82,35031.0,79.5183,79.5183,79.4691,79.4888,35031.0
2024-09-05 15:10:00,80.81,80.82,80.71,80.73,63302.0,79.4789,79.4888,79.3806,79.4002,63302.0
2024-09-05 15:15:00,80.73,80.74,80.59,80.7,40301.0,79.4002,79.4101,79.2625,79.3707,40301.0
2024-09-05 15:20:00,80.7,80.73,80.62,80.73,50745.0,79.3707,79.4002,79.2921,79.4002,50745.0
2024-09-05 15:25:00,80.74,80.87,80.73,80.84,42299.0,79.4101,79.5379,79.4002,79.5084,42299.0
2024-09-05 15:30:00,80.83,80.98,80.8,80.97,24953.0,79.4986,79.6461,79.4691,79.6363,24953.0
2024-09-05 15:35:00,80.98,81.02,80.92,80.95,41390.0,79.6461,79.6855,79.5871,79.6166,41390.0
2024-09-05 15:40:00,80.94,80.96,80.79,80.81,54584.0,79.6068,79.6265,79.4593,79.4789,54584.0
2024-09-05 15:45:00,80.81,80.9,80.8,80.84,52982.0,79.4789,79.5674,79.4691,79.5084,52982.0
2024-09-05 15:50:00,80.86,80.9,80.77,80.89,96157.0,79.5281,79.5674,79.4396,79.5576,96157.0
2024-09-05 15:55:00,80.89,80.92,80.74,80.84,360468.0,79.5576,79.5871,79.4101,79.5084,360468.0
2024-09-06 09:30:00,80.88,81.45,80.74,81.45,168697.0,79.5478,80.1084,79.4101,80.1084,168697.0
2024-09-06 09:35:00,81.42,81.68,81.32,81.57,39360.0,80.0789,80.3346,79.9805,80.2264,39360.0
2024-09-06 09:40:00,81.56,81.88,81.45,81.68,69397.0,80.2166,80.5313,80.1084,80.3346,69397.0
2024-09-06 09:45:00,81.7,81.8,81.61,81.77,49778.0,80.3543,80.4526,80.2657,80.4231,49778.0
2024-09-06 09:50:00,81.78,81.86,81.69,81.72,50645.0,80.4329,80.5116,80.3444,80.3739,50645.0
2024-09-06 09:55:00,81.73,81.8,81.49,81.52,68909.0,80.3838,80.4526,80.1477,80.1772,68909.0
2024-09-06 10:00:00,81.51,81.64,81.44,81.45,41362.0,80.1674,80.2953,80.0985,80.1084,41362.0
2024-09-06 10:05:00,81.45,81.55,81.39,81.55,60273.0,80.1084,80.2067,80.0494,80.2067,60273.0
2024-09-06 10:10:00,81.55,81.63,81.44,81.55,44614.0,80.2067,80.2854,80.0985,80.2067,44614.0
2024-09-06 10:15:00,81.56,81.61,81.41,81.59,49923.0,80.2166,80.2657,80.069,80.2461,49923.0
2024-09-06 10:20:00,81.59,81.65,81.4,81.41,46629.0,80.2461,80.3051,80.0592,80.069,46629.0
2024-09-06 10:25:00,81.41,81.41,81.17,81.23,60681.0,80.069,80.069,79.833,79.892,60681.0
2024-09-06 10:30:00,81.23,81.24,80.99,81.03,47282.0,79.892,79.9018,79.656,79.6953,47282.0
2024-09-06 10:35:00,81.04,81.09,80.98,81.06,29291.0,79.7051,79.7543,79.6461,79.7248,29291.0
2024-09-06 10:40:00,81.05,81.05,80.92,80.92,42760.0,79.715,79.715,79.5871,79.5871,42760.0
2024-09-06 10:45:00,80.93,80.99,80.9,80.96,36762.0,79.5969,79.656,79.5674,79.6265,36762.0
2024-09-06 10:50:00,80.92,81.01,80.87,80.94,41074.0,79.5871,79.6756,79.5379,79.6068,41074.0
2024-09-06 10:55:00,80.92,81.03,80.89,80.98,65764.0,79.5871,79.6953,79.5576,79.6461,65764.0
2024-09-06 11:00:00,80.99,81.48,80.95,81.2,102102.0,79.656,80.1379,79.6166,79.8625,102102.0
2024-09-06 11:05:00,81.18,81.36,81.04,81.04,47695.0,79.8428,80.0199,79.7051,79.7051,47695.0
2024-09-06 11:10:00,81.06,81.09,80.83,80.91,67784.0,79.7248,79.7543,79.4986,79.5773,67784.0
2024-09-06 11:15:00,80.94,80.97,80.81,80.95,48492.0,79.6068,79.6363,79.4789,79.6166,48492.0
2024-09-06 11:20:00,80.97,81.12,80.94,80.95,33901.0,79.6363,79.7838,79.6068,79.6166,33901.0
2024-09-06 11:25:00,80.95,80.97,80.8,80.84,52398.0,79.6166,79.6363,79.4691,79.5084,52398.0
2024-09-06 11:30:00,80.84,80.98,80.78,80.91,38732.0,79.5084,79.6461,79.4494,79.5773,38732.0
2024-09-06 11:35:00,80.91,80.99,80.79,80.82,46872.0,79.5773,79.656,79.4593,79.4888,46872.0
2024-09-06 11:40:00,80.82,80.85,80.62,80.66,97769.0,79.4888,79.5183,79.2921,79.3314,97769.0
2024-09-06 11:45:00,80.67,80.7,80.56,80.62,51334.0,79.3412,79.3707,79.233,79.2921,51334.0
2024-09-06 11:50:00,80.62,80.64,80.52,80.61,47444.0,79.2921,79.3117,79.1937,79.2822,47444.0
2024-09-06 11:55:00,80.62,80.7,80.53,80.53,25858.0,79.2921,79.3707,79.2035,79.2035,25858.0
2024-09-06 12:00:00,80.53,80.57,80.44,80.5,51044.0,79.2035,79.2429,79.115,79.174,51044.0
2024-09-06 12:05:00,80.5,80.69,80.49,80.65,45516.0,79.174,79.3609,79.1642,79.3216,45516.0
2024-09-06 12:10:00,80.65,80.66,80.46,80.47,58299.0,79.3216,79.3314,79.1347,79.1445,58299.0
2024-09-06 12:15:00,80.46,80.47,80.4,80.42,52544.0,79.1347,79.1445,79.0757,79.0953,52544.0
2024-09-06 12:20:00,80.43,80.46,80.4,80.45,35313.0,79.1052,79.1347,79.0757,79.1249,35313.0
2024-09-06 12:25:00,80.44,80.48,80.35,80.39,35262.0,79.115,79.1544,79.0265,79.0658,35262.0
2024-09-06 12:30:00,80.41,80.59,80.35,80.58,27640.0,79.0855,79.2625,79.0265,79.2527,27640.0
2024-09-06 12:35:00,80.59,80.7,80.56,80.58,34516.0,79.2625,79.3707,79.233,79.2527,34516.0
2024-09-06 12:40:00,80.59,80.66,80.56,80.65,30748.0,79.2625,79.3314,79.233,79.3216,30748.0
2024-09-06 12:45:00,80.65,80.65,80.5,80.59,26602.0,79.3216,79.3216,79.174,79.2625,26602.0
2024-09-06 12:50:00,80.6,80.75,80.58,80.75,25932.0,79.2724,79.4199,79.2527,79.4199,25932.0
2024-09-06 12:55:00,80.75,80.85,80.71,80.77,27834.0,79.4199,79.5183,79.3806,79.4396,27834.0
2024-09-06 13:00:00,80.76,80.8,80.7,80.78,34508.0,79.4297,79.4691,79.3707,79.4494,34508.0
2024-09-06 13:05:00,80.77,80.82,80.69,80.79,20946.0,79.4396,79.4888,79.3609,79.4593,20946.0
2024-09-06 13:10:00,80.78,80.93,80.77,80.89,31317.0,79.4494,79.5969,79.4396,79.5576,31317.0
2024-09-06 13:15:00,80.89,80.91,80.84,80.85,25801.0,79.5576,79.5773,79.5084,79.5183,25801.0
2024-09-06 13:20:00,80.84,80.85,80.74,80.77,62681.0,79.5084,79.5183,79.4101,79.4396,62681.0
2024-09-06 13:25:00,80.76,80.77,80.68,80.7,40915.0,79.4297,79.4396,79.3511,79.3707,40915.0
2024-09-06 13:30:00,80.69,80.74,80.67,80.74,20708.0,79.3609,79.4101,79.3412,79.4101,20708.0
2024-09-06 13:35:00,80.74,80.75,80.65,80.66,29786.0,79.4101,79.4199,79.3216,79.3314,29786.0
2024-09-06 13:40:00,80.65,80.71,80.63,80.71,47245.0,79.3216,79.3806,79.3019,79.3806,47245.0
2024-09-06 13:45:00,80.71,80.74,80.6,80.67,75109.0,79.3806,79.4101,79.2724,79.3412,75109.0
2024-09-06 13:50:00,80.67,80.77,80.63,80.74,48236.0,79.3412,79.4396,79.3019,79.4101,48236.0
2024-09-06 13:55:00,80.74,80.82,80.65,80.65,53531.0,79.4101,79.4888,79.3216,79.3216,53531.0
2024-09-06 14:00:00,80.65,80.73,80.56,80.57,37072.0,79.3216,79.4002,79.233,79.2429,37072.0
2024-09-06 14:05:00,80.58,80.62,80.56,80.62,28286.0,79.2527,79.2921,79.233,79.2921,28286.0
2024-09-06 14:10:00,80.62,80.73,80.61,80.73,47592.0,79.2921,79.4002,79.2822,79.4002,47592.0
2024-09-06 14:15:00,80.72,80.88,80.67,80.69,48607.0,79.3904,79.5478,79.3412,79.3609,48607.0
2024-09-06 14:20:00,80.69,80.76,80.67,80.69,80854.0,79.3609,79.4297,79.3412,79.3609,80854.0
2024-09-06 14:25:00,80.69,80.75,80.66,80.73,47839.0,79.3609,79.4199,79.3314,79.4002,47839.0
2024-09-06 14:30:00,80.74,80.78,80.7,80.76,35672.0,79.4101,79.4494,79.3707,79.4297,35672.0
2024-09-06 14:35:00,80.75,80.79,80.67,80.72,45997.0,79.4199,79.4593,79.3412,79.3904,45997.0
2024-09-06 14:40:00,80.73,80.77,80.71,80.76,26672.0,79.4002,79.4396,79.3806,79.4297,26672.0
2024-09-06 14:45:00,80.77,80.78,80.68,80.77,33094.0,79.4396,79.4494,79.3511,79.4396,33094.0
2024-09-06 14:50:00,80.77,80.79,80.69,80.78,33124.0,79.4396,79.4593,79.3609,79.4494,33124.0
2024-09-06 14:55:00,80.78,80.83,80.72,80.77,76276.0,79.4494,79.4986,79.3904,79.4396,76276.0
2024-09-06 15:00:00,80.76,80.78,80.71,80.77,138868.0,79.4297,79.4494,79.3806,79.4396,138868.0
2024-09-06 15:05:00,80.77,80.92,80.75,80.91,71044.0,79.4396,79.5871,79.4199,79.5773,71044.0
2024-09-06 15:10:00,80.9,80.93,80.79,80.84,38834.0,79.5674,79.5969,79.4593,79.5084,38834.0
2024-09-06 15:15:00,80.84,80.88,80.8,80.81,48548.0,79.5084,79.5478,79.4691,79.4789,48548.0
2024-09-06 15:20:00,80.81,80.91,80.81,80.91,43219.0,79.4789,79.5773,79.4789,79.5773,43219.0
2024-09-06 15:25:00,80.91,80.95,80.85,80.87,65008.0,79.5773,79.6166,79.5183,79.5379,65008.0
2024-09-06 15:30:00,80.88,80.98,80.83,80.92,103801.0,79.5478,79.6461,79.4986,79.5871,103801.0
2024-09-06 15:35:00,80.92,80.94,80.79,80.81,75504.0,79.5871,79.6068,79.4593,79.4789,75504.0
2024-09-06 15:40:00,80.81,80.87,80.78,80.82,68193.0,79.4789,79.5379,79.4494,79.4888,68193.0
2024-09-06 15:45:00,80.81,80.89,80.8,80.86,91079.0,79.4789,79.5576,79.4691,79.5281,91079.0
2024-09-06 15:50:00,80.86,80.89,80.58,80.69,175291.0,79.5281,79.5576,79.2527,79.3609,175291.0
2024-09-06 15:55:00,80.68,80.73,80.57,80.65,367381.0,79.3511,79.4002,79.2429,79.3216,367381.0
2024-09-09 09:30:00,80.75,80.97,80.5,80.63,179461.0,79.4199,79.6363,79.174,79.3019,179461.0
2024-09-09 09:35:00,80.6,80.78,80.56,80.72,48626.0,79.2724,79.4494,79.233,79.3904,48626.0
2024-09-09 09:40:00,80.71,81.0,80.61,81.0,43384.0,79.3806,79.6658,79.2822,79.6658,43384.0
2024-09-09 09:45:00,81.01,81.19,80.91,81.16,43336.0,79.6756,79.8527,79.5773,79.8232,43336.0
2024-09-09 09:50:00,81.14,81.27,81.05,81.27,44458.0,79.8035,79.9313,79.715,79.9313,44458.0
2024-09-09 09:55:00,81.27,81.4,81.25,81.28,41955.0,79.9313,80.0592,79.9117,79.9412,41955.0
2024-09-09 10:00:00,81.24,81.48,81.16,81.44,70115.0,79.9018,80.1379,79.8232,80.0985,70115.0
2024-09-09 10:05:00,81.45,81.52,81.39,81.43,52995.0,80.1084,80.1772,80.0494,80.0887,52995.0
2024-09-09 10:10:00,81.43,81.58,81.35,81.44,39370.0,80.0887,80.2362,80.01,80.0985,39370.0
2024-09-09 10:15:00,81.45,81.45,81.19,81.19,36262.0,80.1084,80.1084,79.8527,79.8527,36262.0
2024-09-09 10:20:00,81.19,81.2,80.99,81.08,47503.0,79.8527,79.8625,79.656,79.7445,47503.0
2024-09-09 10:25:00,81.08,81.1,81.0,81.06,33896.0,79.7445,79.7641,79.6658,79.7248,33896.0
2024-09-09 10:30:00,81.05,81.06,80.87,80.89,28425.0,79.715,79.7248,79.5379,79.5576,28425.0
2024-09-09 10:35:00,80.89,80.98,80.79,80.82,44936.0,79.5576,79.6461,79.4593,79.4888,44936.0
2024-09-09 10:40:00,80.83,80.83,80.69,80.71,30077.0,79.4986,79.4986,79.3609,79.3806,30077.0
2024-09-09 10:45:00,80.71,80.88,80.71,80.88,35838.0,79.3806,79.5478,79.3806,79.5478,35838.0
2024-09-09 10:50:00,80.88,80.92,80.8,80.81,29588.0,79.5478,79.5871,79.4691,79.4789,29588.0
2024-09-09 10:55:00,80.82,80.82,80.67,80.67,53185.0,79.4888,79.4888,79.3412,79.3412,53185.0
2024-09-09 11:00:00,80.67,80.86,80.66,80.79,34094.0,79.3412,79.5281,79.3314,79.4593,34094.0
2024-09-09 11:05:00,80.78,80.81,80.69,80.77,33338.0,79.4494,79.4789,79.3609,79.4396,33338.0
2024-09-09 11:10:00,80.76,80.76,80.52,80.54,48272.0,79.4297,79.4297,79.1937,79.2134,48272.0
2024-09-09 11:15:00,80.53,80.53,80.36,80.46,47591.0,79.2035,79.2035,79.0363,79.1347,47591.0
2024-09-09 11:20:00,80.47,80.52,80.4,80.46,25702.0,79.1445,79.1937,79.0757,79.1347,25702.0
2024-09-09 11:25:00,80.46,80.49,80.33,80.49,28538.0,79.1347,79.1642,79.0068,79.1642,28538.0
2024-09-09 11:30:00,80.49,80.63,80.48,80.54,25569.0,79.1642,79.3019,79.1544,79.2134,25569.0
2024-09-09 11:35:00,80.55,80.58,80.46,80.58,24486.0,79.2232,79.2527,79.1347,79.2527,24486.0
2024-09-09 11:40:00,80.58,80.61,80.54,80.56,17992.0,79.2527,79.2822,79.2134,79.233,17992.0
2024-09-09 11:45:00,80.56,80.68,80.56,80.66,38993.0,79.233,79.3511,79.233,79.3314,38993.0
2024-09-09 11:50:00,80.67,80.67,80.58,80.6,17903.0,79.3412,79.3412,79.2527,79.2724,17903.0
2024-09-09 11:55:00,80.6,80.6,80.51,80.53,22142.0,79.2724,79.2724,79.1839,79.2035,22142.0
2024-09-09 12:00:00,80.54,80.63,80.52,80.59,20901.0,79.2134,79.3019,79.1937,79.2625,20901.0
2024-09-09 12:05:00,80.59,80.64,80.57,80.58,15561.0,79.2625,79.3117,79.2429,79.2527,15561.0
2024-09-09 12:10:00,80.58,80.65,80.57,80.64,16152.0,79.2527,79.3216,79.2429,79.3117,16152.0
2024-09-09 12:15:00,80.64,80.67,80.56,80.59,23196.0,79.3117,79.3412,79.233,79.2625,23196.0
2024-09-09 12:20:00,80.59,80.68,80.57,80.67,16811.0,79.2625,79.3511,79.2429,79.3412,16811.0
2024-09-09 12:25:00,80.66,80.7,80.59,80.69,20849.0,79.3314,79.3707,79.2625,79.3609,20849.0
2024-09-09 12:30:00,80.68,80.68,80.6,80.6,21833.0,79.3511,79.3511,79.2724,79.2724,21833.0
2024-09-09 12:35:00,80.61,80.63,80.52,80.57,27105.0,79.2822,79.3019,79.1937,79.2429,27105.0
2024-09-09 12:40:00,80.57,80.61,80.5,80.52,43179.0,79.2429,79.2822,79.174,79.1937,43179.0
2024-09-09 12:45:00,80.52,80.55,80.51,80.52,20889.0,79.1937,79.2232,79.1839,79.1937,20889.0
2024-09-09 12:50:00,80.52,80.53,80.43,80.44,29651.0,79.1937,79.2035,79.1052,79.115,29651.0
2024-09-09 12:55:00,80.44,80.53,80.44,80.45,39356.0,79.115,79.2035,79.115,79.1249,39356.0
2024-09-09 13:00:00,80.44,80.47,80.35,80.35,61431.0,79.115,79.1445,79.0265,79.0265,61431.0
2024-09-09 13:05:00,80.34,80.37,80.33,80.36,29201.0,79.0167,79.0462,79.0068,79.0363,29201.0
2024-09-09 13:10:00,80.36,80.37,80.24,80.29,37017.0,79.0363,79.0462,78.9183,78.9675,37017.0
2024-09-09 13:15:00,80.28,80.31,80.23,80.27,41437.0,78.9577,78.9872,78.9085,78.9478,41437.0
2024-09-09 13:20:00,80.27,80.38,80.2,80.28,74446.0,78.9478,79.056,78.879,78.9577,74446.0
2024-09-09 13:25:00,80.28,80.3,80.15,80.19,57261.0,78.9577,78.9773,78.8298,78.8691,57261.0
2024-09-09 13:30:00,80.18,80.2,80.11,80.14,73769.0,78.8593,78.879,78.7905,78.82,73769.0
2024-09-09 13:35:00,80.14,80.27,80.13,80.23,52046.0,78.82,78.9478,78.8101,78.9085,52046.0
2024-09-09 13:40:00,80.25,80.25,79.98,79.99,63942.0,78.9281,78.9281,78.6626,78.6724,63942.0
2024-09-09 13:45:00,79.99,80.09,79.97,80.0,79209.0,78.6724,78.7708,78.6528,78.6823,79209.0
2024-09-09 13:50:00,80.0,80.0,79.91,79.92,47377.0,78.6823,78.6823,78.5937,78.6036,47377.0
2024-09-09 13:55:00,79.92,79.92,79.74,79.75,59146.0,78.6036,78.6036,78.4265,78.4364,59146.0
2024-09-09 14:00:00,79.74,79.76,79.63,79.69,82985.0,78.4265,78.4462,78.3184,78.3774,82985.0
2024-09-09 14:05:00,79.69,79.72,79.58,79.59,73797.0,78.3774,78.4069,78.2692,78.279,73797.0
2024-09-09 14:10:00,79.58,79.62,79.5,79.53,69529.0,78.2692,78.3085,78.1905,78.22,69529.0
2024-09-09 14:15:00,79.52,79.53,79.45,79.53,74444.0,78.2102,78.22,78.1413,78.22,74444.0
2024-09-09 14:20:00,79.53,79.55,79.43,79.5,97807.0,78.22,78.2397,78.1217,78.1905,97807.0
2024-09-09 14:25:00,79.51,79.59,79.43,79.43,69099.0,78.2003,78.279,78.1217,78.1217,69099.0
2024-09-09 14:30:00,79.42,79.45,79.36,79.37,96253.0,78.1118,78.1413,78.0528,78.0626,96253.0
2024-09-09 14:35:00,79.38,79.44,79.23,79.23,73688.0,78.0725,78.1315,77.9249,77.9249,73688.0
2024-09-09 14:40:00,79.24,79.33,79.17,79.32,94887.0,77.9348,78.0233,77.8659,78.0135,94887.0
2024-09-09 14:45:00,79.32,79.33,79.11,79.18,84668.0,78.0135,78.0233,77.8069,77.8758,84668.0
2024-09-09 14:50:00,79.19,79.3,79.15,79.17,88046.0,77.8856,77.9938,77.8463,77.8659,88046.0
2024-09-09 14:55:00,79.17,79.17,79.04,79.08,74824.0,77.8659,77.8659,77.7381,77.7774,74824.0
2024-09-09 15:00:00,79.07,79.13,79.02,79.03,79986.0,77.7676,77.8266,77.7184,77.7282,79986.0
2024-09-09 15:05:00,79.03,79.37,79.01,79.34,87076.0,77.7282,78.0626,77.7086,78.0331,87076.0
2024-09-09 15:10:00,79.34,79.39,79.27,79.38,55021.0,78.0331,78.0823,77.9643,78.0725,55021.0
2024-09-09 15:15:00,79.38,79.41,79.25,79.26,75375.0,78.0725,78.102,77.9446,77.9545,75375.0
2024-09-09 15:20:00,79.26,79.47,79.22,79.46,81148.0,77.9545,78.161,77.9151,78.1512,81148.0
2024-09-09 15:25:00,79.45,79.58,79.4,79.55,73805.0,78.1413,78.2692,78.0921,78.2397,73805.0
2024-09-09 15:30:00,79.55,79.59,79.49,79.59,66799.0,78.2397,78.279,78.1807,78.279,66799.0
2024-09-09 15:35:00,79.59,79.64,79.49,79.49,59361.0,78.279,78.3282,78.1807,78.1807,59361.0
2024-09-09 15:40:00,79.5,79.63,79.49,79.63,56014.0,78.1905,78.3184,78.1807,78.3184,56014.0
2024-09-09 15:45:00,79.63,79.71,79.55,79.56,115179.0,78.3184,78.397,78.2397,78.2495,115179.0
2024-09-09 15:50:00,79.56,79.61,79.51,79.56,128875.0,78.2495,78.2987,78.2003,78.2495,128875.0
2024-09-09 15:55:00,79.57,79.61,79.44,79.51,553115.0,78.2593,78.2987,78.1315,78.2003,553115.0
2024-09-10 09:30:00,79.56,79.56,78.24,78.54,322792.0,78.2495,78.2495,76.9513,77.2463,322792.0
2024-09-10 09:35:00,78.51,79.03,78.45,78.91,99314.0,77.2168,77.7282,77.1578,77.6102,99314.0
2024-09-10 09:40:00,78.88,79.13,78.86,78.96,108594.0,77.5807,77.8266,77.561,77.6594,108594.0
2024-09-10 09:45:00,78.96,79.03,78.79,78.85,114294.0,77.6594,77.7282,77.4922,77.5512,114294.0
2024-09-10 09:50:00,78.89,78.9,78.73,78.73,77589.0,77.5905,77.6004,77.4332,77.4332,77589.0
2024-09-10 09:55:00,78.72,78.72,78.29,78.44,131416.0,77.4233,77.4233,77.0004,77.148,131416.0
2024-09-10 10:00:00,78.44,78.57,78.4,78.49,111846.0,77.148,77.2758,77.1086,77.1971,111846.0
2024-09-10 10:05:00,78.49,78.51,78.29,78.42,118888.0,77.1971,77.2168,77.0004,77.1283,118888.0
2024-09-10 10:10:00,78.41,78.45,78.18,78.31,99119.0,77.1185,77.1578,76.8922,77.0201,99119.0
2024-09-10 10:15:00,78.32,78.38,78.16,78.23,79273.0,77.0299,77.0889,76.8726,76.9414,79273.0
2024-09-10 10:20:00,78.23,78.26,78.08,78.11,80609.0,76.9414,76.9709,76.7939,76.8234,80609.0
2024-09-10 10:25:00,78.11,78.23,78.08,78.19,79084.0,76.8234,76.9414,76.7939,76.9021,79084.0
2024-09-10 10:30:00,78.18,78.19,78.04,78.06,78268.0,76.8922,76.9021,76.7545,76.7742,78268.0
2024-09-10 10:35:00,78.05,78.16,77.96,78.12,164119.0,76.7644,76.8726,76.6759,76.8332,164119.0
2024-09-10 10:40:00,78.12,78.23,78.04,78.09,79208.0,76.8332,76.9414,76.7545,76.8037,79208.0
2024-09-10 10:45:00,78.1,78.2,78.03,78.19,140589.0,76.8136,76.9119,76.7447,76.9021,140589.0
2024-09-10 10:50:00,78.19,78.19,77.88,77.88,84954.0,76.9021,76.9021,76.5972,76.5972,84954.0
2024-09-10 10:55:00,77.88,77.98,77.86,77.97,68849.0,76.5972,76.6955,76.5775,76.6857,68849.0
2024-09-10 11:00:00,77.98,78.05,77.88,78.01,99017.0,76.6955,76.7644,76.5972,76.725,99017.0
2024-09-10 11:05:00,78.02,78.15,77.98,78.12,85220.0,76.7349,76.8627,76.6955,76.8332,85220.0
2024-09-10 11:10:00,78.12,78.17,77.97,78.02,72154.0,76.8332,76.8824,76.6857,76.7349,72154.0
2024-09-10 11:15:00,78.02,78.08,77.95,78.02,72658.0,76.7349,76.7939,76.666,76.7349,72658.0
2024-09-10 11:20:00,78.03,78.16,78.02,78.11,80873.0,76.7447,76.8726,76.7349,76.8234,80873.0
2024-09-10 11:25:00,78.11,78.26,78.1,78.16,81183.0,76.8234,76.9709,76.8136,76.8726,81183.0
2024-09-10 11:30:00,78.17,78.21,77.95,78.11,97480.0,76.8824,76.9217,76.666,76.8234,97480.0
2024-09-10 11:35:00,78.14,78.18,78.09,78.14,55490.0,76.8529,76.8922,76.8037,76.8529,55490.0
2024-09-10 11:40:00,78.14,78.25,78.07,78.24,50675.0,76.8529,76.9611,76.7841,76.9513,50675.0
2024-09-10 11:45:00,78.23,78.25,78.08,78.22,66903.0,76.9414,76.9611,76.7939,76.9316,66903.0
2024-09-10 11:50:00,78.21,78.23,78.05,78.17,60646.0,76.9217,76.9414,76.7644,76.8824,60646.0
2024-09-10 11:55:00,78.17,78.21,78.05,78.06,32471.0,76.8824,76.9217,76.7644,76.7742,32471.0
2024-09-10 12:00:00,78.06,78.09,77.9,77.95,73168.0,76.7742,76.8037,76.6169,76.666,73168.0
2024-09-10 12:05:00,77.95,78.02,77.83,77.85,46577.0,76.666,76.7349,76.548,76.5677,46577.0
2024-09-10 12:10:00,77.85,77.85,77.64,77.65,125842.0,76.5677,76.5677,76.3611,76.371,125842.0
2024-09-10 12:15:00,77.65,77.74,77.62,77.67,113468.0,76.371,76.4595,76.3415,76.3906,113468.0
2024-09-10 12:20:00,77.67,77.69,77.55,77.63,72877.0,76.3906,76.4103,76.2726,76.3513,72877.0
2024-09-10 12:25:00,77.62,77.64,77.57,77.6,53384.0,76.3415,76.3611,76.2923,76.3218,53384.0
2024-09-10 12:30:00,77.59,77.76,77.59,77.75,56277.0,76.312,76.4792,76.312,76.4693,56277.0
2024-09-10 12:35:00,77.75,77.81,77.72,77.73,43778.0,76.4693,76.5283,76.4398,76.4497,43778.0
2024-09-10 12:40:00,77.74,77.75,77.59,77.65,61737.0,76.4595,76.4693,76.312,76.371,61737.0
2024-09-10 12:45:00,77.65,77.87,77.6,77.87,42721.0,76.371,76.5873,76.3218,76.5873,42721.0
2024-09-10 12:50:00,77.87,77.89,77.75,77.8,72902.0,76.5873,76.607,76.4693,76.5185,72902.0
2024-09-10 12:55:00,77.8,77.84,77.75,77.77,43177.0,76.5185,76.5578,76.4693,76.489,43177.0
2024-09-10 13:00:00,77.76,77.82,77.68,77.79,64622.0,76.4792,76.5382,76.4005,76.5087,64622.0
2024-09-10 13:05:00,77.78,77.83,77.74,77.78,44478.0,76.4988,76.548,76.4595,76.4988,44478.0
2024-09-10 13:10:00,77.79,77.83,77.74,77.81,62338.0,76.5087,76.548,76.4595,76.5283,62338.0
2024-09-10 13:15:00,77.81,77.88,77.79,77.8,37623.0,76.5283,76.5972,76.5087,76.5185,37623.0
2024-09-10 13:20:00,77.81,77.81,77.69,77.75,61259.0,76.5283,76.5283,76.4103,76.4693,61259.0
2024-09-10 13:25:00,77.75,77.8,77.68,77.79,94368.0,76.4693,76.5185,76.4005,76.5087,94368.0
2024-09-10 13:30:00,77.79,77.82,77.73,77.78,45886.0,76.5087,76.5382,76.4497,76.4988,45886.0
2024-09-10 13:35:00,77.77,77.84,77.69,77.79,57188.0,76.489,76.5578,76.4103,76.5087,57188.0
2024-09-10 13:40:00,77.8,77.81,77.71,77.76,50990.0,76.5185,76.5283,76.43,76.4792,50990.0
2024-09-10 13:45:00,77.76,77.77,77.64,77.65,76841.0,76.4792,76.489,76.3611,76.371,76841.0
2024-09-10 13:50:00,77.65,77.74,77.64,77.67,37823.0,76.371,76.4595,76.3611,76.3906,37823.0
2024-09-10 13:55:00,77.67,77.73,77.65,77.72,46726.0,76.3906,76.4497,76.371,76.4398,46726.0
2024-09-10 14:00:00,77.73,77.85,77.73,77.84,136633.0,76.4497,76.5677,76.4497,76.5578,136633.0
2024-09-10 14:05:00,77.84,77.92,77.83,77.86,60103.0,76.5578,76.6365,76.548,76.5775,60103.0
2024-09-10 14:10:00,77.86,77.89,77.82,77.83,42865.0,76.5775,76.607,76.5382,76.548,42865.0
2024-09-10 14:15:00,77.83,77.94,77.82,77.89,90285.0,76.548,76.6562,76.5382,76.607,90285.0
2024-09-10 14:20:00,77.89,77.92,77.8,77.82,69530.0,76.607,76.6365,76.5185,76.5382,69530.0
2024-09-10 14:25:00,77.81,77.9,77.81,77.9,47316.0,76.5283,76.6169,76.5283,76.6169,47316.0
2024-09-10 14:30:00,77.89,77.94,77.85,77.89,58702.0,76.607,76.6562,76.5677,76.607,58702.0
2024-09-10 14:35:00,77.9,77.91,77.82,77.88,57146.0,76.6169,76.6267,76.5382,76.5972,57146.0
2024-09-10 14:40:00,77.88,77.89,77.83,77.86,57215.0,76.5972,76.607,76.548,76.5775,57215.0
2024-09-10 14:45:00,77.86,77.88,77.81,77.83,58254.0,76.5775,76.5972,76.5283,76.548,58254.0
2024-09-10 14:50:00,77.82,77.84,77.76,77.78,82299.0,76.5382,76.5578,76.4792,76.4988,82299.0
2024-09-10 14:55:00,77.79,77.85,77.75,77.84,57565.0,76.5087,76.5677,76.4693,76.5578,57565.0
2024-09-10 15:00:00,77.84,78.01,77.83,77.97,50346.0,76.5578,76.725,76.548,76.6857,50346.0
2024-09-10 15:05:00,77.97,78.01,77.92,77.95,123777.0,76.6857,76.725,76.6365,76.666,123777.0
2024-09-10 15:10:00,77.95,78.1,77.95,78.09,52070.0,76.666,76.8136,76.666,76.8037,52070.0
2024-09-10 15:15:00,78.09,78.13,78.06,78.06,71291.0,76.8037,76.8431,76.7742,76.7742,71291.0
2024-09-10 15:20:00,78.06,78.13,78.02,78.05,68744.0,76.7742,76.8431,76.7349,76.7644,68744.0
2024-09-10 15:25:00,78.05,78.08,78.0,78.07,58284.0,76.7644,76.7939,76.7152,76.7841,58284.0
2024-09-10 15:30:00,78.07,78.07,78.0,78.01,75844.0,76.7841,76.7841,76.7152,76.725,75844.0
2024-09-10 15:35:00,78.0,78.01,77.92,77.94,98218.0,76.7152,76.725,76.6365,76.6562,98218.0
2024-09-10 15:40:00,77.94,78.15,77.93,78.13,70409.0,76.6562,76.8627,76.6464,76.8431,70409.0
2024-09-10 15:45:00,78.13,78.13,78.02,78.04,69594.0,76.8431,76.8431,76.7349,76.7545,69594.0
2024-09-10 15:50:00,78.02,78.15,77.97,78.15,147215.0,76.7349,76.8627,76.6857,76.8627,147215.0
2024-09-10 15:55:00,78.15,78.19,78.04,78.09,430745.0,76.8627,76.9021,76.7545,76.8037,430745.0
2024-09-11 09:30:00,78.0,78.27,77.79,77.82,220154.0,76.7152,76.9808,76.5087,76.5382,220154.0
2024-09-11 09:35:00,77.81,77.9,77.65,77.78,80887.0,76.5283,76.6169,76.371,76.4988,80887.0
2024-09-11 09:40:00,77.81,77.88,77.65,77.68,36901.0,76.5283,76.5972,76.371,76.4005,36901.0
2024-09-11 09:45:00,77.69,77.96,77.57,77.89,75109.0,76.4103,76.6759,76.2923,76.607,75109.0
2024-09-11 09:50:00,77.88,77.92,77.58,77.59,66538.0,76.5972,76.6365,76.3021,76.312,66538.0
2024-09-11 09:55:00,77.6,77.63,77.29,77.29,124483.0,76.3218,76.3513,76.0169,76.0169,124483.0
2024-09-11 10:00:00,77.29,77.48,77.2,77.28,164206.0,76.0169,76.2038,75.9284,76.0071,164206.0
2024-09-11 10:05:00,77.29,77.4,77.21,77.23,76989.0,76.0169,76.1251,75.9382,75.9579,76989.0
2024-09-11 10:10:00,77.23,77.24,77.05,77.06,123191.0,75.9579,75.9677,75.7809,75.7907,123191.0
2024-09-11 10:15:00,77.06,77.2,76.99,77.13,110927.0,75.7907,75.9284,75.7218,75.8595,110927.0
2024-09-11 10:20:00,77.14,77.21,77.06,77.14,212769.0,75.8694,75.9382,75.7907,75.8694,212769.0
2024-09-11 10:25:00,77.14,77.16,76.95,76.96,48023.0,75.8694,75.889,75.6825,75.6923,48023.0
2024-09-11 10:30:00,76.98,77.07,76.9,77.03,118983.0,75.712,75.8005,75.6333,75.7612,118983.0
2024-09-11 10:35:00,77.05,77.08,76.92,76.95,44209.0,75.7809,75.8104,75.653,75.6825,44209.0
2024-09-11 10:40:00,76.95,76.96,76.74,76.83,71049.0,75.6825,75.6923,75.476,75.5645,71049.0
2024-09-11 10:45:00,76.82,76.89,76.78,76.87,64446.0,75.5546,75.6235,75.5153,75.6038,64446.0
2024-09-11 10:50:00,76.86,76.93,76.81,76.81,42177.0,75.594,75.6628,75.5448,75.5448,42177.0
2024-09-11 10:55:00,76.81,76.94,76.75,76.93,67239.0,75.5448,75.6727,75.4858,75.6628,67239.0
2024-09-11 11:00:00,76.93,76.93,76.77,76.84,42896.0,75.6628,75.6628,75.5055,75.5743,42896.0
2024-09-11 11:05:00,76.84,76.85,76.76,76.78,65181.0,75.5743,75.5842,75.4956,75.5153,65181.0
2024-09-11 11:10:00,76.78,76.96,76.75,76.94,95788.0,75.5153,75.6923,75.4858,75.6727,95788.0
2024-09-11 11:15:00,76.94,77.02,76.93,76.98,87846.0,75.6727,75.7513,75.6628,75.712,87846.0
2024-09-11 11:20:00,76.98,77.03,76.95,77.0,100545.0,75.712,75.7612,75.6825,75.7317,100545.0
2024-09-11 11:25:00,76.99,77.07,76.98,77.05,74808.0,75.7218,75.8005,75.712,75.7809,74808.0
2024-09-11 11:30:00,77.05,77.17,77.02,77.14,45208.0,75.7809,75.8989,75.7513,75.8694,45208.0
2024-09-11 11:35:00,77.14,77.33,77.12,77.31,43558.0,75.8694,76.0562,75.8497,76.0366,43558.0
2024-09-11 11:40:00,77.31,77.41,77.28,77.4,39585.0,76.0366,76.1349,76.0071,76.1251,39585.0
2024-09-11 11:45:00,77.4,77.48,77.33,77.44,59215.0,76.1251,76.2038,76.0562,76.1644,59215.0
2024-09-11 11:50:00,77.46,77.46,77.34,77.37,26418.0,76.1841,76.1841,76.0661,76.0956,26418.0
2024-09-11 11:55:00,77.36,77.43,77.23,77.42,47171.0,76.0857,76.1546,75.9579,76.1448,47171.0
2024-09-11 12:00:00,77.42,77.46,77.31,77.41,74867.0,76.1448,76.1841,76.0366,76.1349,74867.0
2024-09-11 12:05:00,77.4,77.44,77.33,77.33,74530.0,76.1251,76.1644,76.0562,76.0562,74530.0
2024-09-11 12:10:00,77.36,77.4,77.26,77.32,35085.0,76.0857,76.1251,75.9874,76.0464,35085.0
2024-09-11 12:15:00,77.32,77.32,77.24,77.3,54250.0,76.0464,76.0464,75.9677,76.0267,54250.0
2024-09-11 12:20:00,77.32,77.4,77.28,77.35,32997.0,76.0464,76.1251,76.0071,76.0759,32997.0
2024-09-11 12:25:00,77.35,77.4,77.35,77.38,27082.0,76.0759,76.1251,76.0759,76.1054,27082.0
2024-09-11 12:30:00,77.37,77.43,77.31,77.38,119302.0,76.0956,76.1546,76.0366,76.1054,119302.0
2024-09-11 12:35:00,77.39,77.42,77.32,77.39,15966.0,76.1153,76.1448,76.0464,76.1153,15966.0
2024-09-11 12:40:00,77.41,77.41,77.2,77.2,82369.0,76.1349,76.1349,75.9284,75.9284,82369.0
2024-09-11 12:45:00,77.2,77.35,77.2,77.33,59394.0,75.9284,76.0759,75.9284,76.0562,59394.0
2024-09-11 12:50:00,77.35,77.41,77.35,77.37,25733.0,76.0759,76.1349,76.0759,76.0956,25733.0
2024-09-11 12:55:00,77.37,77.48,77.31,77.46,91900.0,76.0956,76.2038,76.0366,76.1841,91900.0
2024-09-11 13:00:00,77.47,77.73,77.47,77.72,28275.0,76.1939,76.4497,76.1939,76.4398,28275.0
2024-09-11 13:05:00,77.71,77.78,77.7,77.72,36291.0,76.43,76.4988,76.4201,76.4398,36291.0
2024-09-11 13:10:00,77.73,77.89,77.73,77.84,69804.0,76.4497,76.607,76.4497,76.5578,69804.0
2024-09-11 13:15:00,77.84,77.94,77.84,77.88,46309.0,76.5578,76.6562,76.5578,76.5972,46309.0
2024-09-11 13:20:00,77.87,77.87,77.68,77.73,115788.0,76.5873,76.5873,76.4005,76.4497,115788.0
2024-09-11 13:25:00,77.74,77.83,77.71,77.71,36205.0,76.4595,76.548,76.43,76.43,36205.0
2024-09-11 13:30:00,77.72,77.75,77.66,77.73,24532.0,76.4398,76.4693,76.3808,76.4497,24532.0
2024-09-11 13:35:00,77.73,77.79,77.72,77.76,25507.0,76.4497,76.5087,76.4398,76.4792,25507.0
2024-09-11 13:40:00,77.76,77.83,77.76,77.8,32463.0,76.4792,76.548,76.4792,76.5185,32463.0
2024-09-11 13:45:00,77.8,77.96,77.79,77.96,45652.0,76.5185,76.6759,76.5087,76.6759,45652.0
2024-09-11 13:50:00,77.96,77.96,77.8,77.81,34068.0,76.6759,76.6759,76.5185,76.5283,34068.0
2024-09-11 13:55:00,77.81,77.89,77.77,77.88,34425.0,76.5283,76.607,76.489,76.5972,34425.0
2024-09-11 14:00:00,77.88,77.89,77.81,77.88,34030.0,76.5972,76.607,76.5283,76.5972,34030.0
2024-09-11 14:05:00,77.88,77.92,77.79,77.87,66738.0,76.5972,76.6365,76.5087,76.5873,66738.0
2024-09-11 14:10:00,77.89,77.92,77.85,77.86,31298.0,76.607,76.6365,76.5677,76.5775,31298.0
2024-09-11 14:15:00,77.87,77.9,77.83,77.86,21927.0,76.5873,76.6169,76.548,76.5775,21927.0
2024-09-11 14:20:00,77.88,77.98,77.83,77.97,36334.0,76.5972,76.6955,76.548,76.6857,36334.0
2024-09-11 14:25:00,77.98,78.03,77.92,77.95,38104.0,76.6955,76.7447,76.6365,76.666,38104.0
2024-09-11 14:30:00,77.95,78.05,77.94,78.03,37428.0,76.666,76.7644,76.6562,76.7447,37428.0
2024-09-11 14:35:00,78.02,78.07,77.97,78.07,28895.0,76.7349,76.7841,76.6857,76.7841,28895.0
2024-09-11 14:40:00,78.07,78.24,78.07,78.23,35840.0,76.7841,76.9513,76.7841,76.9414,35840.0
2024-09-11 14:45:00,78.24,78.24,78.14,78.14,35918.0,76.9513,76.9513,76.8529,76.8529,35918.0
2024-09-11 14:50:00,78.15,78.17,78.0,78.02,45944.0,76.8627,76.8824,76.7152,76.7349,45944.0
2024-09-11 14:55:00,78.02,78.08,78.0,78.02,26610.0,76.7349,76.7939,76.7152,76.7349,26610.0
2024-09-11 15:00:00,78.01,78.03,77.93,77.97,30731.0,76.725,76.7447,76.6464,76.6857,30731.0
2024-09-11 15:05:00,77.97,78.07,77.95,78.02,37970.0,76.6857,76.7841,76.666,76.7349,37970.0
2024-09-11 15:10:00,78.02,78.05,77.92,77.98,45805.0,76.7349,76.7644,76.6365,76.6955,45805.0
2024-09-11 15:15:00,77.98,78.1,77.98,78.03,44257.0,76.6955,76.8136,76.6955,76.7447,44257.0
2024-09-11 15:20:00,78.03,78.07,77.99,78.04,32688.0,76.7447,76.7841,76.7054,76.7545,32688.0
2024-09-11 15:25:00,78.05,78.13,78.04,78.09,51101.0,76.7644,76.8431,76.7545,76.8037,51101.0
2024-09-11 15:30:00,78.09,78.2,78.09,78.18,64844.0,76.8037,76.9119,76.8037,76.8922,64844.0
2024-09-11 15:35:00,78.18,78.26,78.14,78.23,97788.0,76.8922,76.9709,76.8529,76.9414,97788.0
2024-09-11 15:40:00,78.23,78.25,78.03,78.09,52160.0,76.9414,76.9611,76.7447,76.8037,52160.0
2024-09-11 15:45:00,78.09,78.22,78.06,78.21,62638.0,76.8037,76.9316,76.7742,76.9217,62638.0
2024-09-11 15:50:00,78.21,78.43,78.08,78.43,196271.0,76.9217,77.1381,76.7939,77.1381,196271.0
2024-09-11 15:55:00,78.42,78.59,78.38,78.38,457692.0,77.1283,77.2955,77.0889,77.0889,457692.0
2024-09-12 09:30:00,78.23,79.07,78.01,78.71,200696.0,76.9414,77.7676,76.725,77.4135,200696.0
2024-09-12 09:35:00,78.69,78.94,78.46,78.5,86822.0,77.3938,77.6397,77.1676,77.207,86822.0
2024-09-12 09:40:00,78.49,78.57,78.3,78.33,74059.0,77.1971,77.2758,77.0103,77.0398,74059.0
2024-09-12 09:45:00,78.32,78.44,78.27,78.3,66611.0,77.0299,77.148,76.9808,77.0103,66611.0
2024-09-12 09:50:00,78.32,78.32,77.96,77.96,122934.0,77.0299,77.0299,76.6759,76.6759,122934.0
2024-09-12 09:55:00,77.96,78.0,77.64,77.68,115099.0,76.6759,76.7152,76.3611,76.4005,115099.0
2024-09-12 10:00:00,77.68,77.72,77.53,77.64,144828.0,76.4005,76.4398,76.2529,76.3611,144828.0
2024-09-12 10:05:00,77.64,77.75,77.6,77.73,53296.0,76.3611,76.4693,76.3218,76.4497,53296.0
2024-09-12 10:10:00,77.73,77.86,77.69,77.85,54391.0,76.4497,76.5775,76.4103,76.5677,54391.0
2024-09-12 10:15:00,77.84,78.1,77.83,78.06,67034.0,76.5578,76.8136,76.548,76.7742,67034.0
2024-09-12 10:20:00,78.07,78.1,77.99,78.07,38515.0,76.7841,76.8136,76.7054,76.7841,38515.0
2024-09-12 10:25:00,78.08,78.17,78.05,78.11,38802.0,76.7939,76.8824,76.7644,76.8234,38802.0
2024-09-12 10:30:00,78.11,78.11,77.93,78.04,62608.0,76.8234,76.8234,76.6464,76.7545,62608.0
2024-09-12 10:35:00,78.04,78.13,77.94,78.03,62622.0,76.7545,76.8431,76.6562,76.7447,62622.0
2024-09-12 10:40:00,78.01,78.16,77.98,78.08,35506.0,76.725,76.8726,76.6955,76.7939,35506.0
2024-09-12 10:45:00,78.08,78.28,78.08,78.28,43205.0,76.7939,76.9906,76.7939,76.9906,43205.0
2024-09-12 10:50:00,78.27,78.27,77.98,77.99,43584.0,76.9808,76.9808,76.6955,76.7054,43584.0
2024-09-12 10:55:00,77.99,78.17,77.98,78.02,51491.0,76.7054,76.8824,76.6955,76.7349,51491.0
2024-09-12 11:00:00,78.02,78.12,77.98,78.1,37974.0,76.7349,76.8332,76.6955,76.8136,37974.0
2024-09-12 11:05:00,78.12,78.16,78.03,78.09,64267.0,76.8332,76.8726,76.7447,76.8037,64267.0
2024-09-12 11:10:00,78.08,78.23,78.05,78.2,54215.0,76.7939,76.9414,76.7644,76.9119,54215.0
2024-09-12 11:15:00,78.2,78.23,78.07,78.07,51637.0,76.9119,76.9414,76.7841,76.7841,51637.0
2024-09-12 11:20:00,78.07,78.13,78.03,78.12,34659.0,76.7841,76.8431,76.7447,76.8332,34659.0
2024-09-12 11:25:00,78.13,78.13,78.02,78.02,39472.0,76.8431,76.8431,76.7349,76.7349,39472.0
2024-09-12 11:30:00,78.02,78.06,77.96,77.97,86858.0,76.7349,76.7742,76.6759,76.6857,86858.0
2024-09-12 11:35:00,77.97,78.13,77.96,78.1,79308.0,76.6857,76.8431,76.6759,76.8136,79308.0
2024-09-12 11:40:00,78.09,78.16,78.05,78.09,52566.0,76.8037,76.8726,76.7644,76.8037,52566.0
2024-09-12 11:45:00,78.09,78.1,78.03,78.07,35283.0,76.8037,76.8136,76.7447,76.7841,35283.0
2024-09-12 11:50:00,78.08,78.11,77.98,77.99,46682.0,76.7939,76.8234,76.6955,76.7054,46682.0
2024-09-12 11:55:00,77.99,78.03,77.88,77.98,60228.0,76.7054,76.7447,76.5972,76.6955,60228.0
2024-09-12 12:00:00,77.99,78.02,77.92,78.01,28353.0,76.7054,76.7349,76.6365,76.725,28353.0
2024-09-12 12:05:00,78.01,78.03,77.89,78.01,30080.0,76.725,76.7447,76.607,76.725,30080.0
2024-09-12 12:10:00,78.01,78.04,77.97,78.03,45230.0,76.725,76.7545,76.6857,76.7447,45230.0
2024-09-12 12:15:00,78.02,78.14,77.99,78.14,32934.0,76.7349,76.8529,76.7054,76.8529,32934.0
2024-09-12 12:20:00,78.14,78.2,78.09,78.11,42730.0,76.8529,76.9119,76.8037,76.8234,42730.0
2024-09-12 12:25:00,78.11,78.16,78.1,78.1,25856.0,76.8234,76.8726,76.8136,76.8136,25856.0
2024-09-12 12:30:00,78.1,78.13,78.04,78.09,38497.0,76.8136,76.8431,76.7545,76.8037,38497.0
2024-09-12 12:35:00,78.09,78.11,78.04,78.04,17826.0,76.8037,76.8234,76.7545,76.7545,17826.0
2024-09-12 12:40:00,78.04,78.13,78.03,78.11,20569.0,76.7545,76.8431,76.7447,76.8234,20569.0
2024-09-12 12:45:00,78.11,78.13,78.08,78.1,24902.0,76.8234,76.8431,76.7939,76.8136,24902.0
2024-09-12 12:50:00,78.1,78.27,78.09,78.26,19333.0,76.8136,76.9808,76.8037,76.9709,19333.0
2024-09-12 12:55:00,78.26,78.32,78.21,78.27,26266.0,76.9709,77.0299,76.9217,76.9808,26266.0
2024-09-12 13:00:00,78.27,78.28,78.19,78.2,46278.0,76.9808,76.9906,76.9021,76.9119,46278.0
2024-09-12 13:05:00,78.2,78.22,78.16,78.16,25135.0,76.9119,76.9316,76.8726,76.8726,25135.0
2024-09-12 13:10:00,78.17,78.2,78.1,78.11,37395.0,76.8824,76.9119,76.8136,76.8234,37395.0
2024-09-12 13:15:00,78.11,78.17,78.1,78.14,48994.0,76.8234,76.8824,76.8136,76.8529,48994.0
2024-09-12 13:20:00,78.14,78.23,78.13,78.22,29346.0,76.8529,76.9414,76.8431,76.9316,29346.0
2024-09-12 13:25:00,78.22,78.22,78.15,78.2,24685.0,76.9316,76.9316,76.8627,76.9119,24685.0
2024-09-12 13:30:00,78.2,78.23,78.16,78.23,36544.0,76.9119,76.9414,76.8726,76.9414,36544.0
2024-09-12 13:35:00,78.23,78.29,78.19,78.23,38661.0,76.9414,77.0004,76.9021,76.9414,38661.0
2024-09-12 13:40:00,78.23,78.35,78.18,78.34,40527.0,76.9414,77.0594,76.8922,77.0496,40527.0
2024-09-12 13:45:00,78.34,78.44,78.31,78.42,48648.0,77.0496,77.148,77.0201,77.1283,48648.0
2024-09-12 13:50:00,78.43,78.54,78.4,78.54,36329.0,77.1381,77.2463,77.1086,77.2463,36329.0
2024-09-12 13:55:00,78.53,78.54,78.44,78.45,21171.0,77.2365,77.2463,77.148,77.1578,21171.0
2024-09-12 14:00:00,78.45,78.45,78.34,78.39,29694.0,77.1578,77.1578,77.0496,77.0988,29694.0
2024-09-12 14:05:00,78.38,78.39,78.3,78.34,25699.0,77.0889,77.0988,77.0103,77.0496,25699.0
2024-09-12 14:10:00,78.33,78.42,78.3,78.38,35723.0,77.0398,77.1283,77.0103,77.0889,35723.0
2024-09-12 14:15:00,78.38,78.4,78.34,78.36,40358.0,77.0889,77.1086,77.0496,77.0693,40358.0
2024-09-12 14:20:00,78.36,78.47,78.35,78.45,54329.0,77.0693,77.1775,77.0594,77.1578,54329.0
2024-09-12 14:25:00,78.45,78.46,78.37,78.38,38417.0,77.1578,77.1676,77.0791,77.0889,38417.0
2024-09-12 14:30:00,78.37,78.42,78.36,78.42,53159.0,77.0791,77.1283,77.0693,77.1283,53159.0
2024-09-12 14:35:00,78.43,78.51,78.41,78.47,34359.0,77.1381,77.2168,77.1185,77.1775,34359.0
2024-09-12 14:40:00,78.48,78.56,78.46,78.56,65960.0,77.1873,77.266,77.1676,77.266,65960.0
2024-09-12 14:45:00,78.57,78.58,78.52,78.56,45248.0,77.2758,77.2857,77.2266,77.266,45248.0
2024-09-12 14:50:00,78.56,78.6,78.29,78.36,85532.0,77.266,77.3053,77.0004,77.0693,85532.0
2024-09-12 14:55:00,78.36,78.45,78.36,78.4,54312.0,77.0693,77.1578,77.0693,77.1086,54312.0
2024-09-12 15:00:00,78.39,78.47,78.34,78.45,78434.0,77.0988,77.1775,77.0496,77.1578,78434.0
2024-09-12 15:05:00,78.45,78.56,78.45,78.56,32085.0,77.1578,77.266,77.1578,77.266,32085.0
2024-09-12 15:10:00,78.56,78.56,78.41,78.45,62775.0,77.266,77.266,77.1185,77.1578,62775.0
2024-09-12 15:15:00,78.45,78.48,78.4,78.46,44072.0,77.1578,77.1873,77.1086,77.1676,44072.0
2024-09-12 15:20:00,78.45,78.51,78.44,78.45,56748.0,77.1578,77.2168,77.148,77.1578,56748.0
2024-09-12 15:25:00,78.45,78.51,78.43,78.47,61150.0,77.1578,77.2168,77.1381,77.1775,61150.0
2024-09-12 15:30:00,78.47,78.49,78.41,78.47,73880.0,77.1775,77.1971,77.1185,77.1775,73880.0
2024-09-12 15:35:00,78.46,78.49,78.39,78.48,78561.0,77.1676,77.1971,77.0988,77.1873,78561.0
2024-09-12 15:40:00,78.47,78.52,78.4,78.51,90000.0,77.1775,77.2266,77.1086,77.2168,90000.0
2024-09-12 15:45:00,78.52,78.55,78.35,78.37,99352.0,77.2266,77.2561,77.0594,77.0791,99352.0
2024-09-12 15:50:00,78.37,78.44,78.33,78.44,157677.0,77.0791,77.148,77.0398,77.148,157677.0
2024-09-12 15:55:00,78.45,78.48,78.37,78.41,422740.0,77.1578,77.1873,77.0791,77.1185,422740.0
2024-09-13 09:30:00,78.3,78.7,78.11,78.63,196190.0,77.0103,77.4037,76.8234,77.3348,196190.0
2024-09-13 09:35:00,78.66,78.95,78.6,78.64,71831.0,77.3643,77.6496,77.3053,77.3447,71831.0
2024-09-13 09:40:00,78.63,78.75,78.55,78.71,49676.0,77.3348,77.4529,77.2561,77.4135,49676.0
2024-09-13 09:45:00,78.7,78.94,78.69,78.94,70428.0,77.4037,77.6397,77.3938,77.6397,70428.0
2024-09-13 09:50:00,78.94,78.94,78.72,78.9,52143.0,77.6397,77.6397,77.4233,77.6004,52143.0
2024-09-13 09:55:00,78.93,79.1,78.92,79.03,87771.0,77.6299,77.7971,77.6201,77.7282,87771.0
2024-09-13 10:00:00,79.04,79.13,78.86,79.09,78004.0,77.7381,77.8266,77.561,77.7873,78004.0
2024-09-13 10:05:00,79.06,79.07,78.89,78.92,52679.0,77.7577,77.7676,77.5905,77.6201,52679.0
2024-09-13 10:10:00,78.93,78.96,78.78,78.88,66890.0,77.6299,77.6594,77.4824,77.5807,66890.0
2024-09-13 10:15:00,78.87,79.04,78.85,78.98,36678.0,77.5709,77.7381,77.5512,77.6791,36678.0
2024-09-13 10:20:00,78.98,79.15,78.93,79.14,42567.0,77.6791,77.8463,77.6299,77.8364,42567.0
2024-09-13 10:25:00,79.15,79.2,79.04,79.06,33530.0,77.8463,77.8954,77.7381,77.7577,33530.0
2024-09-13 10:30:00,79.07,79.1,78.98,79.05,34343.0,77.7676,77.7971,77.6791,77.7479,34343.0
2024-09-13 10:35:00,79.05,79.25,79.02,79.25,29393.0,77.7479,77.9446,77.7184,77.9446,29393.0
2024-09-13 10:40:00,79.25,79.42,79.22,79.38,53024.0,77.9446,78.1118,77.9151,78.0725,53024.0
2024-09-13 10:45:00,79.37,79.49,79.34,79.46,32478.0,78.0626,78.1807,78.0331,78.1512,32478.0
2024-09-13 10:50:00,79.47,79.49,79.27,79.28,38590.0,78.161,78.1807,77.9643,77.9741,38590.0
2024-09-13 10:55:00,79.27,79.34,79.15,79.21,37302.0,77.9643,78.0331,77.8463,77.9053,37302.0
2024-09-13 11:00:00,79.19,79.19,79.05,79.05,44547.0,77.8856,77.8856,77.7479,77.7479,44547.0
2024-09-13 11:05:00,79.06,79.11,78.94,78.98,45333.0,77.7577,77.8069,77.6397,77.6791,45333.0
2024-09-13 11:10:00,79.0,79.01,78.93,78.94,31026.0,77.6987,77.7086,77.6299,77.6397,31026.0
2024-09-13 11:15:00,78.95,79.0,78.94,78.96,28745.0,77.6496,77.6987,77.6397,77.6594,28745.0
2024-09-13 11:20:00,78.95,79.01,78.88,79.01,54667.0,77.6496,77.7086,77.5807,77.7086,54667.0
2024-09-13 11:25:00,79.0,79.0,78.82,78.89,72743.0,77.6987,77.6987,77.5217,77.5905,72743.0
2024-09-13 11:30:00,78.89,78.94,78.88,78.9,32403.0,77.5905,77.6397,77.5807,77.6004,32403.0
2024-09-13 11:35:00,78.91,78.99,78.85,78.91,71959.0,77.6102,77.6889,77.5512,77.6102,71959.0
2024-09-13 11:40:00,78.91,79.04,78.91,78.98,33762.0,77.6102,77.7381,77.6102,77.6791,33762.0
2024-09-13 11:45:00,78.97,79.02,78.93,78.94,28614.0,77.6692,77.7184,77.6299,77.6397,28614.0
2024-09-13 11:50:00,78.95,79.0,78.95,78.95,29154.0,77.6496,77.6987,77.6496,77.6496,29154.0
2024-09-13 11:55:00,78.95,78.98,78.92,78.96,25476.0,77.6496,77.6791,77.6201,77.6594,25476.0
2024-09-13 12:00:00,78.97,79.0,78.9,78.9,27943.0,77.6692,77.6987,77.6004,77.6004,27943.0
2024-09-13 12:05:00,78.9,79.04,78.89,78.99,68742.0,77.6004,77.7381,77.5905,77.6889,68742.0
2024-09-13 12:10:00,79.0,79.06,78.89,79.06,42193.0,77.6987,77.7577,77.5905,77.7577,42193.0
2024-09-13 12:15:00,79.04,79.05,78.86,78.87,71539.0,77.7381,77.7479,77.561,77.5709,71539.0
2024-09-13 12:20:00,78.87,78.87,78.63,78.64,45664.0,77.5709,77.5709,77.3348,77.3447,45664.0
2024-09-13 12:25:00,78.65,78.67,78.59,78.61,35896.0,77.3545,77.3742,77.2955,77.3152,35896.0
2024-09-13 12:30:00,78.61,78.7,78.57,78.7,43022.0,77.3152,77.4037,77.2758,77.4037,43022.0
2024-09-13 12:35:00,78.7,78.72,78.58,78.69,48844.0,77.4037,77.4233,77.2857,77.3938,48844.0
2024-09-13 12:40:00,78.7,78.79,78.67,78.7,53724.0,77.4037,77.4922,77.3742,77.4037,53724.0
2024-09-13 12:45:00,78.7,78.73,78.67,78.69,22548.0,77.4037,77.4332,77.3742,77.3938,22548.0
2024-09-13 12:50:00,78.69,78.81,78.68,78.78,24104.0,77.3938,77.5119,77.384,77.4824,24104.0
2024-09-13 12:55:00,78.78,78.81,78.73,78.73,24174.0,77.4824,77.5119,77.4332,77.4332,24174.0
2024-09-13 13:00:00,78.73,78.8,78.72,78.77,20190.0,77.4332,77.502,77.4233,77.4725,20190.0
2024-09-13 13:05:00,78.77,78.89,78.77,78.88,29053.0,77.4725,77.5905,77.4725,77.5807,29053.0
2024-09-13 13:10:00,78.88,78.89,78.83,78.87,22606.0,77.5807,77.5905,77.5315,77.5709,22606.0
2024-09-13 13:15:00,78.86,78.87,78.83,78.84,13735.0,77.561,77.5709,77.5315,77.5414,13735.0
2024-09-13 13:20:00,78.84,78.85,78.77,78.82,27529.0,77.5414,77.5512,77.4725,77.5217,27529.0
2024-09-13 13:25:00,78.83,78.87,78.82,78.87,21676.0,77.5315,77.5709,77.5217,77.5709,21676.0
2024-09-13 13:30:00,78.87,78.89,78.82,78.86,31997.0,77.5709,77.5905,77.5217,77.561,31997.0
2024-09-13 13:35:00,78.85,78.93,78.82,78.92,36961.0,77.5512,77.6299,77.5217,77.6201,36961.0
2024-09-13 13:40:00,78.92,78.92,78.86,78.88,16465.0,77.6201,77.6201,77.561,77.5807,16465.0
2024-09-13 13:45:00,78.89,79.02,78.85,79.02,43514.0,77.5905,77.7184,77.5512,77.7184,43514.0
2024-09-13 13:50:00,79.03,79.05,78.93,78.93,51941.0,77.7282,77.7479,77.6299,77.6299,51941.0
2024-09-13 13:55:00,78.94,79.09,78.94,79.08,39145.0,77.6397,77.7873,77.6397,77.7774,39145.0
2024-09-13 14:00:00,79.09,79.1,78.93,78.98,52104.0,77.7873,77.7971,77.6299,77.6791,52104.0
2024-09-13 14:05:00,78.98,79.14,78.96,79.13,35212.0,77.6791,77.8364,77.6594,77.8266,35212.0
2024-09-13 14:10:00,79.13,79.18,79.1,79.11,22588.0,77.8266,77.8758,77.7971,77.8069,22588.0
2024-09-13 14:15:00,79.11,79.11,79.03,79.04,33362.0,77.8069,77.8069,77.7282,77.7381,33362.0
2024-09-13 14:20:00,79.04,79.04,78.9,78.91,29199.0,77.7381,77.7381,77.6004,77.6102,29199.0
2024-09-13 14:25:00,78.9,78.97,78.9,78.91,21751.0,77.6004,77.6692,77.6004,77.6102,21751.0
2024-09-13 14:30:00,78.91,79.02,78.89,79.02,69815.0,77.6102,77.7184,77.5905,77.7184,69815.0
2024-09-13 14:35:00,79.02,79.03,78.95,78.95,18531.0,77.7184,77.7282,77.6496,77.6496,18531.0
2024-09-13 14:40:00,78.96,79.03,78.94,79.0,33870.0,77.6594,77.7282,77.6397,77.6987,33870.0
2024-09-13 14:45:00,79.0,79.07,78.99,79.06,46507.0,77.6987,77.7676,77.6889,77.7577,46507.0
2024-09-13 14:50:00,79.06,79.07,78.99,79.02,22941.0,77.7577,77.7676,77.6889,77.7184,22941.0
2024-09-13 14:55:00,79.0,79.06,78.98,79.04,57604.0,77.6987,77.7577,77.6791,77.7381,57604.0
2024-09-13 15:00:00,79.03,79.03,78.93,78.94,31262.0,77.7282,77.7282,77.6299,77.6397,31262.0
2024-09-13 15:05:00,78.95,78.99,78.91,78.91,32389.0,77.6496,77.6889,77.6102,77.6102,32389.0
2024-09-13 15:10:00,78.92,78.94,78.89,78.94,29209.0,77.6201,77.6397,77.5905,77.6397,29209.0
2024-09-13 15:15:00,78.93,78.99,78.9,78.93,34664.0,77.6299,77.6889,77.6004,77.6299,34664.0
2024-09-13 15:20:00,78.92,78.95,78.89,78.94,40674.0,77.6201,77.6496,77.5905,77.6397,40674.0
2024-09-13 15:25:00,78.93,78.99,78.91,78.97,42752.0,77.6299,77.6889,77.6102,77.6692,42752.0
2024-09-13 15:30:00,78.97,78.99,78.93,78.98,37154.0,77.6692,77.6889,77.6299,77.6791,37154.0
2024-09-13 15:35:00,78.99,79.0,78.9,78.96,47662.0,77.6889,77.6987,77.6004,77.6594,47662.0
2024-09-13 15:40:00,78.96,78.97,78.9,78.94,36284.0,77.6594,77.6692,77.6004,77.6397,36284.0
2024-09-13 15:45:00,78.95,79.02,78.92,78.98,67440.0,77.6496,77.7184,77.6201,77.6791,67440.0
2024-09-13 15:50:00,78.99,79.0,78.93,78.99,95155.0,77.6889,77.6987,77.6299,77.6889,95155.0
2024-09-13 15:55:00,79.0,79.06,78.99,79.02,269391.0,77.6987,77.7577,77.6889,77.7184,269391.0
2024-09-16 09:30:00,79.33,79.79,79.33,79.75,345275.0,78.0233,78.4757,78.0233,78.4364,345275.0
2024-09-16 09:35:00,79.77,79.84,79.51,79.79,117854.0,78.4561,78.5249,78.2003,78.4757,117854.0
2024-09-16 09:40:00,79.79,79.86,79.42,79.42,221044.0,78.4757,78.5446,78.1118,78.1118,221044.0
2024-09-16 09:45:00,79.43,79.5,79.26,79.38,117421.0,78.1217,78.1905,77.9545,78.0725,117421.0
2024-09-16 09:50:00,79.39,79.39,79.17,79.31,122914.0,78.0823,78.0823,77.8659,78.0036,122914.0
2024-09-16 09:55:00,79.32,79.65,79.29,79.63,107836.0,78.0135,78.338,77.984,78.3184,107836.0
2024-09-16 10:00:00,79.63,79.64,79.27,79.32,92939.0,78.3184,78.3282,77.9643,78.0135,92939.0
2024-09-16 10:05:00,79.33,79.4,79.17,79.22,91931.0,78.0233,78.0921,77.8659,77.9151,91931.0
2024-09-16 10:10:00,79.21,79.21,78.97,78.98,85723.0,77.9053,77.9053,77.6692,77.6791,85723.0
2024-09-16 10:15:00,78.99,79.18,78.98,79.06,77040.0,77.6889,77.8758,77.6791,77.7577,77040.0
2024-09-16 10:20:00,79.06,79.09,78.94,78.95,120355.0,77.7577,77.7873,77.6397,77.6496,120355.0
2024-09-16 10:25:00,78.95,79.01,78.85,78.98,87278.0,77.6496,77.7086,77.5512,77.6791,87278.0
2024-09-16 10:30:00,78.99,79.0,78.68,78.76,86282.0,77.6889,77.6987,77.384,77.4627,86282.0
2024-09-16 10:35:00,78.77,78.97,78.75,78.89,35266.0,77.4725,77.6692,77.4529,77.5905,35266.0
2024-09-16 10:40:00,78.9,79.05,78.88,79.05,49222.0,77.6004,77.7479,77.5807,77.7479,49222.0
2024-09-16 10:45:00,79.06,79.17,79.01,79.09,52818.0,77.7577,77.8659,77.7086,77.7873,52818.0
2024-09-16 10:50:00,79.09,79.22,79.02,79.14,53331.0,77.7873,77.9151,77.7184,77.8364,53331.0
2024-09-16 10:55:00,79.15,79.23,79.13,79.17,36252.0,77.8463,77.9249,77.8266,77.8659,36252.0
2024-09-16 11:00:00,79.17,79.18,79.01,79.04,28580.0,77.8659,77.8758,77.7086,77.7381,28580.0
2024-09-16 11:05:00,79.06,79.06,78.98,79.04,37121.0,77.7577,77.7577,77.6791,77.7381,37121.0
2024-09-16 11:10:00,79.05,79.11,78.98,79.08,32024.0,77.7479,77.8069,77.6791,77.7774,32024.0
2024-09-16 11:15:00,79.08,79.14,79.05,79.12,47225.0,77.7774,77.8364,77.7479,77.8168,47225.0
2024-09-16 11:20:00,79.11,79.11,79.02,79.09,36347.0,77.8069,77.8069,77.7184,77.7873,36347.0
2024-09-16 11:25:00,79.09,79.21,79.03,79.13,51085.0,77.7873,77.9053,77.7282,77.8266,51085.0
2024-09-16 11:30:00,79.13,79.28,79.13,79.28,24876.0,77.8266,77.9741,77.8266,77.9741,24876.0
2024-09-16 11:35:00,79.28,79.29,79.11,79.11,38772.0,77.9741,77.984,77.8069,77.8069,38772.0
2024-09-16 11:40:00,79.11,79.2,79.11,79.13,30113.0,77.8069,77.8954,77.8069,77.8266,30113.0
2024-09-16 11:45:00,79.11,79.16,79.1,79.14,34330.0,77.8069,77.8561,77.7971,77.8364,34330.0
2024-09-16 11:50:00,79.15,79.18,79.06,79.15,38672.0,77.8463,77.8758,77.7577,77.8463,38672.0
2024-09-16 11:55:00,79.15,79.17,79.1,79.11,22823.0,77.8463,77.8659,77.7971,77.8069,22823.0
2024-09-16 12:00:00,79.11,79.11,78.97,78.97,48259.0,77.8069,77.8069,77.6692,77.6692,48259.0
2024-09-16 12:05:00,78.98,79.06,78.97,79.01,29064.0,77.6791,77.7577,77.6692,77.7086,29064.0
2024-09-16 12:10:00,79.01,79.05,78.98,79.02,32313.0,77.7086,77.7479,77.6791,77.7184,32313.0
2024-09-16 12:15:00,79.02,79.11,79.01,79.07,35736.0,77.7184,77.8069,77.7086,77.7676,35736.0
2024-09-16 12:20:00,79.06,79.14,79.04,79.12,45110.0,77.7577,77.8364,77.7381,77.8168,45110.0
2024-09-16 12:25:00,79.13,79.21,79.12,79.18,105444.0,77.8266,77.9053,77.8168,77.8758,105444.0
2024-09-16 12:30:00,79.19,79.22,79.15,79.19,31345.0,77.8856,77.9151,77.8463,77.8856,31345.0
2024-09-16 12:35:00,79.19,79.21,79.11,79.14,46583.0,77.8856,77.9053,77.8069,77.8364,46583.0
2024-09-16 12:40:00,79.14,79.16,79.12,79.12,24277.0,77.8364,77.8561,77.8168,77.8168,24277.0
2024-09-16 12:45:00,79.12,79.24,79.12,79.22,32165.0,77.8168,77.9348,77.8168,77.9151,32165.0
2024-09-16 12:50:00,79.21,79.3,79.2,79.25,29238.0,77.9053,77.9938,77.8954,77.9446,29238.0
2024-09-16 12:55:00,79.26,79.29,79.19,79.2,21079.0,77.9545,77.984,77.8856,77.8954,21079.0
2024-09-16 13:00:00,79.2,79.24,79.16,79.22,46866.0,77.8954,77.9348,77.8561,77.9151,46866.0
2024-09-16 13:05:00,79.22,79.25,79.18,79.21,29513.0,77.9151,77.9446,77.8758,77.9053,29513.0
2024-09-16 13:10:00,79.21,79.21,79.13,79.17,29171.0,77.9053,77.9053,77.8266,77.8659,29171.0
2024-09-16 13:15:00,79.16,79.19,79.13,79.14,48462.0,77.8561,77.8856,77.8266,77.8364,48462.0
2024-09-16 13:20:00,79.15,79.24,79.13,79.24,33329.0,77.8463,77.9348,77.8266,77.9348,33329.0
2024-09-16 13:25:00,79.24,79.39,79.24,79.38,44221.0,77.9348,78.0823,77.9348,78.0725,44221.0
2024-09-16 13:30:00,79.38,79.4,79.28,79.4,95657.0,78.0725,78.0921,77.9741,78.0921,95657.0
2024-09-16 13:35:00,79.39,79.55,79.37,79.55,115643.0,78.0823,78.2397,78.0626,78.2397,115643.0
2024-09-16 13:40:00,79.55,79.7,79.52,79.63,62719.0,78.2397,78.3872,78.2102,78.3184,62719.0
2024-09-16 13:45:00,79.63,79.65,79.54,79.63,49881.0,78.3184,78.338,78.2298,78.3184,49881.0
2024-09-16 13:50:00,79.63,79.66,79.54,79.54,36825.0,78.3184,78.3479,78.2298,78.2298,36825.0
2024-09-16 13:55:00,79.54,79.54,79.35,79.36,26154.0,78.2298,78.2298,78.043,78.0528,26154.0
2024-09-16 14:00:00,79.35,79.55,79.34,79.55,41897.0,78.043,78.2397,78.0331,78.2397,41897.0
2024-09-16 14:05:00,79.55,79.58,79.52,79.58,68323.0,78.2397,78.2692,78.2102,78.2692,68323.0
2024-09-16 14:10:00,79.58,79.62,79.55,79.59,36907.0,78.2692,78.3085,78.2397,78.279,36907.0
2024-09-16 14:15:00,79.59,79.63,79.57,79.62,41352.0,78.279,78.3184,78.2593,78.3085,41352.0
2024-09-16 14:20:00,79.62,79.66,79.6,79.63,41802.0,78.3085,78.3479,78.2889,78.3184,41802.0
2024-09-16 14:25:00,79.63,79.83,79.62,79.81,141751.0,78.3184,78.5151,78.3085,78.4954,141751.0
2024-09-16 14:30:00,79.81,79.9,79.81,79.87,58881.0,78.4954,78.5839,78.4954,78.5544,58881.0
2024-09-16 14:35:00,79.87,79.88,79.78,79.85,102885.0,78.5544,78.5642,78.4659,78.5347,102885.0
2024-09-16 14:40:00,79.85,79.89,79.79,79.84,64106.0,78.5347,78.5741,78.4757,78.5249,64106.0
2024-09-16 14:45:00,79.83,79.95,79.78,79.95,74479.0,78.5151,78.6331,78.4659,78.6331,74479.0
2024-09-16 14:50:00,79.94,79.99,79.76,79.83,114350.0,78.6233,78.6724,78.4462,78.5151,114350.0
2024-09-16 14:55:00,79.82,79.86,79.74,79.86,153122.0,78.5052,78.5446,78.4265,78.5446,153122.0
2024-09-16 15:00:00,79.85,79.94,79.79,79.79,59585.0,78.5347,78.6233,78.4757,78.4757,59585.0
2024-09-16 15:05:00,79.79,79.95,79.78,79.94,58232.0,78.4757,78.6331,78.4659,78.6233,58232.0
2024-09-16 15:10:00,79.93,79.99,79.85,79.87,65299.0,78.6134,78.6724,78.5347,78.5544,65299.0
2024-09-16 15:15:00,79.86,79.95,79.81,79.92,84403.0,78.5446,78.6331,78.4954,78.6036,84403.0
2024-09-16 15:20:00,79.92,79.97,79.86,79.88,41214.0,78.6036,78.6528,78.5446,78.5642,41214.0
2024-09-16 15:25:00,79.88,79.88,79.8,79.82,39950.0,78.5642,78.5642,78.4856,78.5052,39950.0
2024-09-16 15:30:00,79.83,79.84,79.74,79.83,62045.0,78.5151,78.5249,78.4265,78.5151,62045.0
2024-09-16 15:35:00,79.83,79.83,79.67,79.73,59140.0,78.5151,78.5151,78.3577,78.4167,59140.0
2024-09-16 15:40:00,79.73,79.8,79.68,79.7,64347.0,78.4167,78.4856,78.3675,78.3872,64347.0
2024-09-16 15:45:00,79.7,79.78,79.68,79.77,75708.0,78.3872,78.4659,78.3675,78.4561,75708.0
2024-09-16 15:50:00,79.78,79.86,79.76,79.86,163136.0,78.4659,78.5446,78.4462,78.5446,163136.0
2024-09-16 15:55:00,79.85,79.9,79.78,79.84,610769.0,78.5347,78.5839,78.4659,78.5249,610769.0
2024-09-17 09:30:00,80.01,80.15,79.88,79.91,212089.0,78.6921,78.8298,78.5642,78.5937,212089.0
2024-09-17 09:35:00,79.91,80.26,79.9,80.04,142971.0,78.5937,78.938,78.5839,78.7216,142971.0
2024-09-17 09:40:00,80.03,80.1,79.98,80.03,40611.0,78.7118,78.7806,78.6626,78.7118,40611.0
2024-09-17 09:45:00,80.04,80.14,79.91,79.91,141753.0,78.7216,78.82,78.5937,78.5937,141753.0
2024-09-17 09:50:00,79.92,80.1,79.92,79.97,78901.0,78.6036,78.7806,78.6036,78.6528,78901.0
2024-09-17 09:55:00,79.98,80.01,79.86,79.99,80261.0,78.6626,78.6921,78.5446,78.6724,80261.0
2024-09-17 10:00:00,79.97,80.2,79.94,80.15,97624.0,78.6528,78.879,78.6233,78.8298,97624.0
2024-09-17 10:05:00,80.15,80.32,80.1,80.32,114370.0,78.8298,78.997,78.7806,78.997,114370.0
2024-09-17 10:10:00,80.3,80.34,80.13,80.27,84453.0,78.9773,79.0167,78.8101,78.9478,84453.0
2024-09-17 10:15:00,80.27,80.61,80.27,80.55,99567.0,78.9478,79.2822,78.9478,79.2232,99567.0
2024-09-17 10:20:00,80.55,80.56,80.45,80.53,66415.0,79.2232,79.233,79.1249,79.2035,66415.0
2024-09-17 10:25:00,80.53,80.65,80.5,80.6,46634.0,79.2035,79.3216,79.174,79.2724,46634.0
2024-09-17 10:30:00,80.6,80.64,80.52,80.53,51680.0,79.2724,79.3117,79.1937,79.2035,51680.0
2024-09-17 10:35:00,80.54,80.81,80.53,80.79,50948.0,79.2134,79.4789,79.2035,79.4593,50948.0
2024-09-17 10:40:00,80.8,80.87,80.65,80.66,44835.0,79.4691,79.5379,79.3216,79.3314,44835.0
2024-09-17 10:45:00,80.66,80.84,80.65,80.83,44736.0,79.3314,79.5084,79.3216,79.4986,44736.0
2024-09-17 10:50:00,80.83,80.89,80.79,80.8,56287.0,79.4986,79.5576,79.4593,79.4691,56287.0
2024-09-17 10:55:00,80.8,80.85,80.56,80.6,91291.0,79.4691,79.5183,79.233,79.2724,91291.0
2024-09-17 11:00:00,80.6,80.68,80.51,80.56,65567.0,79.2724,79.3511,79.1839,79.233,65567.0
2024-09-17 11:05:00,80.56,80.73,80.56,80.67,57264.0,79.233,79.4002,79.233,79.3412,57264.0
2024-09-17 11:10:00,80.66,80.73,80.61,80.62,44140.0,79.3314,79.4002,79.2822,79.2921,44140.0
2024-09-17 11:15:00,80.61,80.69,80.55,80.69,67019.0,79.2822,79.3609,79.2232,79.3609,67019.0
2024-09-17 11:20:00,80.67,80.83,80.64,80.82,49901.0,79.3412,79.4986,79.3117,79.4888,49901.0
2024-09-17 11:25:00,80.82,80.83,80.69,80.73,56710.0,79.4888,79.4986,79.3609,79.4002,56710.0
2024-09-17 11:30:00,80.73,80.86,80.7,80.78,72701.0,79.4002,79.5281,79.3707,79.4494,72701.0
2024-09-17 11:35:00,80.77,80.81,80.72,80.78,52754.0,79.4396,79.4789,79.3904,79.4494,52754.0
2024-09-17 11:40:00,80.78,80.78,80.61,80.67,45289.0,79.4494,79.4494,79.2822,79.3412,45289.0
2024-09-17 11:45:00,80.66,80.81,80.65,80.81,32024.0,79.3314,79.4789,79.3216,79.4789,32024.0
2024-09-17 11:50:00,80.82,80.86,80.77,80.77,37703.0,79.4888,79.5281,79.4396,79.4396,37703.0
2024-09-17 11:55:00,80.78,80.82,80.74,80.81,29346.0,79.4494,79.4888,79.4101,79.4789,29346.0
2024-09-17 12:00:00,80.81,80.94,80.8,80.93,47203.0,79.4789,79.6068,79.4691,79.5969,47203.0
2024-09-17 12:05:00,80.94,80.98,80.92,80.92,111514.0,79.6068,79.6461,79.5871,79.5871,111514.0
2024-09-17 12:10:00,80.95,80.98,80.89,80.95,42336.0,79.6166,79.6461,79.5576,79.6166,42336.0
2024-09-17 12:15:00,80.94,80.95,80.79,80.81,137609.0,79.6068,79.6166,79.4593,79.4789,137609.0
2024-09-17 12:20:00,80.81,80.87,80.74,80.84,48534.0,79.4789,79.5379,79.4101,79.5084,48534.0
2024-09-17 12:25:00,80.85,80.89,80.77,80.81,31012.0,79.5183,79.5576,79.4396,79.4789,31012.0
2024-09-17 12:30:00,80.8,80.82,80.74,80.77,36551.0,79.4691,79.4888,79.4101,79.4396,36551.0
2024-09-17 12:35:00,80.78,80.79,80.65,80.68,33985.0,79.4494,79.4593,79.3216,79.3511,33985.0
2024-09-17 12:40:00,80.69,80.71,80.48,80.51,24230.0,79.3609,79.3806,79.1544,79.1839,24230.0
2024-09-17 12:45:00,80.51,80.53,80.29,80.33,51565.0,79.1839,79.2035,78.9675,79.0068,51565.0
2024-09-17 12:50:00,80.32,80.45,80.28,80.44,39266.0,78.997,79.1249,78.9577,79.115,39266.0
2024-09-17 12:55:00,80.43,80.49,80.32,80.35,45005.0,79.1052,79.1642,78.997,79.0265,45005.0
2024-09-17 13:00:00,80.34,80.39,80.32,80.32,33140.0,79.0167,79.0658,78.997,78.997,33140.0
2024-09-17 13:05:00,80.33,80.36,80.29,80.33,17084.0,79.0068,79.0363,78.9675,79.0068,17084.0
2024-09-17 13:10:00,80.34,80.35,80.22,80.31,27927.0,79.0167,79.0265,78.8986,78.9872,27927.0
2024-09-17 13:15:00,80.31,80.32,80.25,80.27,18971.0,78.9872,78.997,78.9281,78.9478,18971.0
2024-09-17 13:20:00,80.28,80.46,80.28,80.44,24843.0,78.9577,79.1347,78.9577,79.115,24843.0
2024-09-17 13:25:00,80.43,80.57,80.41,80.54,24256.0,79.1052,79.2429,79.0855,79.2134,24256.0
2024-09-17 13:30:00,80.55,80.59,80.43,80.44,34463.0,79.2232,79.2625,79.1052,79.115,34463.0
2024-09-17 13:35:00,80.45,80.48,80.41,80.42,21980.0,79.1249,79.1544,79.0855,79.0953,21980.0
2024-09-17 13:40:00,80.42,80.43,80.34,80.38,27248.0,79.0953,79.1052,79.0167,79.056,27248.0
2024-09-17 13:45:00,80.37,80.44,80.3,80.43,42724.0,79.0462,79.115,78.9773,79.1052,42724.0
2024-09-17 13:50:00,80.43,80.52,80.42,80.48,29797.0,79.1052,79.1937,79.0953,79.1544,29797.0
2024-09-17 13:55:00,80.48,80.49,80.4,80.41,23385.0,79.1544,79.1642,79.0757,79.0855,23385.0
2024-09-17 14:00:00,80.4,80.4,80.3,80.32,25024.0,79.0757,79.0757,78.9773,78.997,25024.0
2024-09-17 14:05:00,80.32,80.41,80.31,80.36,38575.0,78.997,79.0855,78.9872,79.0363,38575.0
2024-09-17 14:10:00,80.37,80.4,80.28,80.28,25755.0,79.0462,79.0757,78.9577,78.9577,25755.0
2024-09-17 14:15:00,80.28,80.3,80.23,80.23,37367.0,78.9577,78.9773,78.9085,78.9085,37367.0
2024-09-17 14:20:00,80.26,80.31,80.24,80.26,24204.0,78.938,78.9872,78.9183,78.938,24204.0
2024-09-17 14:25:00,80.26,80.33,80.21,80.28,92144.0,78.938,79.0068,78.8888,78.9577,92144.0
2024-09-17 14:30:00,80.28,80.39,80.24,80.37,41903.0,78.9577,79.0658,78.9183,79.0462,41903.0
2024-09-17 14:35:00,80.37,80.43,80.34,80.41,26470.0,79.0462,79.1052,79.0167,79.0855,26470.0
2024-09-17 14:40:00,80.4,80.46,80.36,80.44,25778.0,79.0757,79.1347,79.0363,79.115,25778.0
2024-09-17 14:45:00,80.43,80.47,80.33,80.43,44046.0,79.1052,79.1445,79.0068,79.1052,44046.0
2024-09-17 14:50:00,80.42,80.44,80.35,80.44,46980.0,79.0953,79.115,79.0265,79.115,46980.0
2024-09-17 14:55:00,80.45,80.53,80.44,80.5,39239.0,79.1249,79.2035,79.115,79.174,39239.0
2024-09-17 15:00:00,80.51,80.54,80.48,80.5,34301.0,79.1839,79.2134,79.1544,79.174,34301.0
2024-09-17 15:05:00,80.49,80.57,80.45,80.52,29221.0,79.1642,79.2429,79.1249,79.1937,29221.0
2024-09-17 15:10:00,80.52,80.58,80.48,80.53,63860.0,79.1937,79.2527,79.1544,79.2035,63860.0
2024-09-17 15:15:00,80.53,80.59,80.5,80.56,54429.0,79.2035,79.2625,79.174,79.233,54429.0
2024-09-17 15:20:00,80.56,80.59,80.48,80.51,50950.0,79.233,79.2625,79.1544,79.1839,50950.0
2024-09-17 15:25:00,80.5,80.55,80.47,80.54,42880.0,79.174,79.2232,79.1445,79.2134,42880.0
2024-09-17 15:30:00,80.53,80.63,80.51,80.61,70454.0,79.2035,79.3019,79.1839,79.2822,70454.0
2024-09-17 15:35:00,80.62,80.68,80.59,80.68,75488.0,79.2921,79.3511,79.2625,79.3511,75488.0
2024-09-17 15:40:00,80.67,80.68,80.58,80.61,100645.0,79.3412,79.3511,79.2527,79.2822,100645.0
2024-09-17 15:45:00,80.61,80.68,80.58,80.67,130304.0,79.2822,79.3511,79.2527,79.3412,130304.0
2024-09-17 15:50:00,80.68,80.77,80.55,80.61,253549.0,79.3511,79.4396,79.2232,79.2822,253549.0
2024-09-17 15:55:00,80.61,80.68,80.59,80.67,353977.0,79.2822,79.3511,79.2625,79.3412,353977.0
2024-09-18 09:30:00,80.66,80.86,80.23,80.81,279911.0,79.3314,79.5281,78.9085,79.4789,279911.0
2024-09-18 09:35:00,80.82,80.96,80.77,80.81,57732.0,79.4888,79.6265,79.4396,79.4789,57732.0
2024-09-18 09:40:00,80.8,80.95,80.75,80.93,100437.0,79.4691,79.6166,79.4199,79.5969,100437.0
2024-09-18 09:45:00,80.94,80.98,80.82,80.92,57246.0,79.6068,79.6461,79.4888,79.5871,57246.0
2024-09-18 09:50:00,80.92,80.98,80.82,80.86,44488.0,79.5871,79.6461,79.4888,79.5281,44488.0
2024-09-18 09:55:00,80.85,80.95,80.8,80.94,42050.0,79.5183,79.6166,79.4691,79.6068,42050.0
2024-09-18 10:00:00,80.94,80.94,80.75,80.81,69336.0,79.6068,79.6068,79.4199,79.4789,69336.0
2024-09-18 10:05:00,80.81,80.9,80.75,80.78,80213.0,79.4789,79.5674,79.4199,79.4494,80213.0
2024-09-18 10:10:00,80.78,80.91,80.69,80.72,75028.0,79.4494,79.5773,79.3609,79.3904,75028.0
2024-09-18 10:15:00,80.72,80.78,80.51,80.54,43372.0,79.3904,79.4494,79.1839,79.2134,43372.0
2024-09-18 10:20:00,80.53,80.53,80.42,80.51,38938.0,79.2035,79.2035,79.0953,79.1839,38938.0
2024-09-18 10:25:00,80.5,80.63,80.48,80.62,41092.0,79.174,79.3019,79.1544,79.2921,41092.0
2024-09-18 10:30:00,80.61,80.65,80.54,80.6,50354.0,79.2822,79.3216,79.2134,79.2724,50354.0
2024-09-18 10:35:00,80.61,80.76,80.55,80.73,49779.0,79.2822,79.4297,79.2232,79.4002,49779.0
2024-09-18 10:40:00,80.73,80.88,80.7,80.88,89678.0,79.4002,79.5478,79.3707,79.5478,89678.0
2024-09-18 10:45:00,80.88,81.0,80.86,80.9,49440.0,79.5478,79.6658,79.5281,79.5674,49440.0
2024-09-18 10:50:00,80.89,80.89,80.75,80.81,31779.0,79.5576,79.5576,79.4199,79.4789,31779.0
2024-09-18 10:55:00,80.81,80.86,80.71,80.8,44319.0,79.4789,79.5281,79.3806,79.4691,44319.0
2024-09-18 11:00:00,80.79,80.86,80.77,80.83,18712.0,79.4593,79.5281,79.4396,79.4986,18712.0
2024-09-18 11:05:00,80.83,80.89,80.78,80.89,25890.0,79.4986,79.5576,79.4494,79.5576,25890.0
2024-09-18 11:10:00,80.88,80.95,80.83,80.94,27850.0,79.5478,79.6166,79.4986,79.6068,27850.0
2024-09-18 11:15:00,80.94,81.03,80.89,81.02,65759.0,79.6068,79.6953,79.5576,79.6855,65759.0
2024-09-18 11:20:00,81.03,81.13,81.02,81.1,56020.0,79.6953,79.7937,79.6855,79.7641,56020.0
2024-09-18 11:25:00,81.1,81.15,80.93,80.96,74832.0,79.7641,79.8133,79.5969,79.6265,74832.0
2024-09-18 11:30:00,80.95,80.95,80.8,80.86,29454.0,79.6166,79.6166,79.4691,79.5281,29454.0
2024-09-18 11:35:00,80.88,81.06,80.86,80.99,42518.0,79.5478,79.7248,79.5281,79.656,42518.0
2024-09-18 11:40:00,80.99,81.07,80.99,81.02,26646.0,79.656,79.7346,79.656,79.6855,26646.0
2024-09-18 11:45:00,81.03,81.09,80.98,81.0,41336.0,79.6953,79.7543,79.6461,79.6658,41336.0
2024-09-18 11:50:00,80.99,81.03,80.97,80.98,53919.0,79.656,79.6953,79.6363,79.6461,53919.0
2024-09-18 11:55:00,80.98,81.07,80.98,81.04,25735.0,79.6461,79.7346,79.6461,79.7051,25735.0
2024-09-18 12:00:00,81.04,81.08,80.99,81.0,24645.0,79.7051,79.7445,79.656,79.6658,24645.0
2024-09-18 12:05:00,81.0,81.08,80.99,81.07,28267.0,79.6658,79.7445,79.656,79.7346,28267.0
2024-09-18 12:10:00,81.06,81.09,81.02,81.08,32659.0,79.7248,79.7543,79.6855,79.7445,32659.0
2024-09-18 12:15:00,81.08,81.09,81.03,81.03,31364.0,79.7445,79.7543,79.6953,79.6953,31364.0
2024-09-18 12:20:00,81.02,81.03,80.99,81.0,31016.0,79.6855,79.6953,79.656,79.6658,31016.0
2024-09-18 12:25:00,81.0,81.04,80.99,81.0,34045.0,79.6658,79.7051,79.656,79.6658,34045.0
2024-09-18 12:30:00,81.0,81.08,80.98,81.04,32282.0,79.6658,79.7445,79.6461,79.7051,32282.0
2024-09-18 12:35:00,81.02,81.05,80.98,81.01,29148.0,79.6855,79.715,79.6461,79.6756,29148.0
2024-09-18 12:40:00,81.0,81.09,80.91,81.08,72673.0,79.6658,79.7543,79.5773,79.7445,72673.0
2024-09-18 12:45:00,81.08,81.09,81.03,81.05,35754.0,79.7445,79.7543,79.6953,79.715,35754.0
2024-09-18 12:50:00,81.04,81.18,81.03,81.18,68983.0,79.7051,79.8428,79.6953,79.8428,68983.0
2024-09-18 12:55:00,81.17,81.25,81.16,81.25,25963.0,79.833,79.9117,79.8232,79.9117,25963.0
2024-09-18 13:00:00,81.25,81.29,81.23,81.25,32336.0,79.9117,79.951,79.892,79.9117,32336.0
2024-09-18 13:05:00,81.27,81.28,81.16,81.17,11019.0,79.9313,79.9412,79.8232,79.833,11019.0
2024-09-18 13:10:00,81.18,81.2,81.11,81.14,21821.0,79.8428,79.8625,79.774,79.8035,21821.0
2024-09-18 13:15:00,81.14,81.16,81.03,81.03,22806.0,79.8035,79.8232,79.6953,79.6953,22806.0
2024-09-18 13:20:00,81.04,81.05,80.93,80.95,23095.0,79.7051,79.715,79.5969,79.6166,23095.0
2024-09-18 13:25:00,80.95,81.02,80.92,80.97,18772.0,79.6166,79.6855,79.5871,79.6363,18772.0
2024-09-18 13:30:00,80.96,81.02,80.95,80.96,19348.0,79.6265,79.6855,79.6166,79.6265,19348.0
2024-09-18 13:35:00,80.96,80.98,80.87,80.92,25960.0,79.6265,79.6461,79.5379,79.5871,25960.0
2024-09-18 13:40:00,80.92,80.92,80.85,80.88,21501.0,79.5871,79.5871,79.5183,79.5478,21501.0
2024-09-18 13:45:00,80.89,80.94,80.86,80.88,29552.0,79.5576,79.6068,79.5281,79.5478,29552.0
2024-09-18 13:50:00,80.89,80.89,80.78,80.79,25474.0,79.5576,79.5576,79.4494,79.4593,25474.0
2024-09-18 13:55:00,80.78,80.88,80.75,80.82,46418.0,79.4494,79.5478,79.4199,79.4888,46418.0
2024-09-18 14:00:00,80.81,81.76,80.65,81.41,227253.0,79.4789,80.4133,79.3216,80.069,227253.0
2024-09-18 14:05:00,81.39,81.47,81.12,81.24,49341.0,80.0494,80.1281,79.7838,79.9018,49341.0
2024-09-18 14:10:00,81.23,81.27,80.98,81.11,41807.0,79.892,79.9313,79.6461,79.774,41807.0
2024-09-18 14:15:00,81.13,81.21,81.08,81.18,54077.0,79.7937,79.8723,79.7445,79.8428,54077.0
2024-09-18 14:20:00,81.16,81.25,81.06,81.19,92776.0,79.8232,79.9117,79.7248,79.8527,92776.0
2024-09-18 14:25:00,81.2,81.41,81.13,81.39,60990.0,79.8625,80.069,79.7937,80.0494,60990.0
2024-09-18 14:30:00,81.39,81.72,81.36,81.66,61097.0,80.0494,80.3739,80.0199,80.3149,61097.0
2024-09-18 14:35:00,81.7,81.74,81.32,81.64,59021.0,80.3543,80.3936,79.9805,80.2953,59021.0
2024-09-18 14:40:00,81.63,81.65,81.2,81.25,67242.0,80.2854,80.3051,79.8625,79.9117,67242.0
2024-09-18 14:45:00,81.24,81.43,81.17,81.42,71142.0,79.9018,80.0887,79.833,80.0789,71142.0
2024-09-18 14:50:00,81.42,81.66,81.36,81.58,59985.0,80.0789,80.3149,80.0199,80.2362,59985.0
2024-09-18 14:55:00,81.56,81.62,81.12,81.12,43631.0,80.2166,80.2756,79.7838,79.7838,43631.0
2024-09-18 15:00:00,81.1,81.12,80.82,81.0,57841.0,79.7641,79.7838,79.4888,79.6658,57841.0
2024-09-18 15:05:00,80.99,80.99,80.78,80.88,47676.0,79.656,79.656,79.4494,79.5478,47676.0
2024-09-18 15:10:00,80.86,81.35,80.83,81.33,58270.0,79.5281,80.01,79.4986,79.9904,58270.0
2024-09-18 15:15:00,81.33,81.42,81.25,81.42,139764.0,79.9904,80.0789,79.9117,80.0789,139764.0
2024-09-18 15:20:00,81.44,81.47,81.01,81.33,97900.0,80.0985,80.1281,79.6756,79.9904,97900.0
2024-09-18 15:25:00,81.33,81.54,81.32,81.49,127929.0,79.9904,80.1969,79.9805,80.1477,127929.0
2024-09-18 15:30:00,81.49,81.57,81.24,81.29,94984.0,80.1477,80.2264,79.9018,79.951,94984.0
2024-09-18 15:35:00,81.26,81.36,81.14,81.31,62759.0,79.9215,80.0199,79.8035,79.9707,62759.0
2024-09-18 15:40:00,81.3,81.31,80.94,80.94,56204.0,79.9609,79.9707,79.6068,79.6068,56204.0
2024-09-18 15:45:00,80.93,80.93,80.75,80.84,89341.0,79.5969,79.5969,79.4199,79.5084,89341.0
2024-09-18 15:50:00,80.85,81.04,80.8,80.98,175858.0,79.5183,79.7051,79.4691,79.6461,175858.0
2024-09-18 15:55:00,80.97,81.05,80.87,80.95,260176.0,79.6363,79.715,79.5379,79.6166,260176.0
2024-09-19 09:30:00,82.6,83.06,82.41,83.0,409280.0,81.2394,81.6919,81.0526,81.6328,409280.0
2024-09-19 09:35:00,82.98,82.98,82.38,82.58,121059.0,81.6132,81.6132,81.0231,81.2198,121059.0
2024-09-19 09:40:00,82.58,82.76,82.55,82.66,80173.0,81.2198,81.3968,81.1903,81.2984,80173.0
2024-09-19 09:45:00,82.65,82.79,82.47,82.74,99226.0,81.2886,81.4263,81.1116,81.3771,99226.0
2024-09-19 09:50:00,82.75,82.95,82.66,82.93,104224.0,81.387,81.5837,81.2984,81.564,104224.0
2024-09-19 09:55:00,82.91,83.12,82.89,82.98,128766.0,81.5443,81.7509,81.5247,81.6132,128766.0
2024-09-19 10:00:00,82.98,83.05,82.78,82.85,89735.0,81.6132,81.682,81.4165,81.4853,89735.0
2024-09-19 10:05:00,82.85,82.9,82.39,82.42,78544.0,81.4853,81.5345,81.0329,81.0624,78544.0
2024-09-19 10:10:00,82.41,82.44,82.24,82.28,92018.0,81.0526,81.0821,80.8854,80.9247,92018.0
2024-09-19 10:15:00,82.28,82.4,82.22,82.33,53533.0,80.9247,81.0427,80.8657,80.9739,53533.0
2024-09-19 10:20:00,82.35,82.35,82.15,82.21,44443.0,80.9936,80.9936,80.7969,80.8559,44443.0
2024-09-19 10:25:00,82.23,82.3,82.21,82.21,64725.0,80.8755,80.9444,80.8559,80.8559,64725.0
2024-09-19 10:30:00,82.21,82.24,82.07,82.09,92421.0,80.8559,80.8854,80.7182,80.7378,92421.0
2024-09-19 10:35:00,82.09,82.24,82.04,82.12,94243.0,80.7378,80.8854,80.6887,80.7673,94243.0
2024-09-19 10:40:00,82.11,82.11,81.88,81.91,60244.0,80.7575,80.7575,80.5313,80.5608,60244.0
2024-09-19 10:45:00,81.89,81.89,81.71,81.84,55495.0,80.5411,80.5411,80.3641,80.492,55495.0
2024-09-19 10:50:00,81.84,81.96,81.8,81.87,77612.0,80.492,80.61,80.4526,80.5215,77612.0
2024-09-19 10:55:00,81.86,81.93,81.82,81.9,53504.0,80.5116,80.5805,80.4723,80.551,53504.0
2024-09-19 11:00:00,81.9,82.1,81.89,82.09,49435.0,80.551,80.7477,80.5411,80.7378,49435.0
2024-09-19 11:05:00,82.09,82.1,81.94,82.01,50056.0,80.7378,80.7477,80.5903,80.6592,50056.0
2024-09-19 11:10:00,82.02,82.1,81.9,81.9,40655.0,80.669,80.7477,80.551,80.551,40655.0
2024-09-19 11:15:00,81.9,82.02,81.88,81.98,50088.0,80.551,80.669,80.5313,80.6297,50088.0
2024-09-19 11:20:00,81.98,81.98,81.86,81.87,46480.0,80.6297,80.6297,80.5116,80.5215,46480.0
2024-09-19 11:25:00,81.87,81.89,81.74,81.83,47977.0,80.5215,80.5411,80.3936,80.4821,47977.0
2024-09-19 11:30:00,81.84,81.94,81.81,81.94,34353.0,80.492,80.5903,80.4625,80.5903,34353.0
2024-09-19 11:35:00,81.94,82.01,81.94,81.98,43305.0,80.5903,80.6592,80.5903,80.6297,43305.0
2024-09-19 11:40:00,81.98,82.05,81.92,82.02,38963.0,80.6297,80.6985,80.5706,80.669,38963.0
2024-09-19 11:45:00,82.01,82.11,82.01,82.09,31234.0,80.6592,80.7575,80.6592,80.7378,31234.0
2024-09-19 11:50:00,82.1,82.11,81.98,82.05,34863.0,80.7477,80.7575,80.6297,80.6985,34863.0
2024-09-19 11:55:00,82.04,82.09,81.99,82.0,21788.0,80.6887,80.7378,80.6395,80.6493,21788.0
2024-09-19 12:00:00,82.01,82.15,81.98,82.15,26024.0,80.6592,80.7969,80.6297,80.7969,26024.0
2024-09-19 12:05:00,82.15,82.23,82.12,82.23,23111.0,80.7969,80.8755,80.7673,80.8755,23111.0
2024-09-19 12:10:00,82.24,82.26,82.16,82.16,32793.0,80.8854,80.905,80.8067,80.8067,32793.0
2024-09-19 12:15:00,82.15,82.29,82.15,82.26,34464.0,80.7969,80.9345,80.7969,80.905,34464.0
2024-09-19 12:20:00,82.26,82.26,82.2,82.22,42166.0,80.905,80.905,80.846,80.8657,42166.0
2024-09-19 12:25:00,82.22,82.32,82.22,82.29,24139.0,80.8657,80.964,80.8657,80.9345,24139.0
2024-09-19 12:30:00,82.29,82.36,82.28,82.34,21154.0,80.9345,81.0034,80.9247,80.9837,21154.0
2024-09-19 12:35:00,82.34,82.39,82.33,82.35,18076.0,80.9837,81.0329,80.9739,80.9936,18076.0
2024-09-19 12:40:00,82.35,82.36,82.24,82.33,33327.0,80.9936,81.0034,80.8854,80.9739,33327.0
2024-09-19 12:45:00,82.34,82.38,82.33,82.36,29569.0,80.9837,81.0231,80.9739,81.0034,29569.0
2024-09-19 12:50:00,82.35,82.38,82.34,82.38,26951.0,80.9936,81.0231,80.9837,81.0231,26951.0
2024-09-19 12:55:00,82.36,82.37,82.16,82.24,41873.0,81.0034,81.0132,80.8067,80.8854,41873.0
2024-09-19 13:00:00,82.24,82.36,82.24,82.35,56472.0,80.8854,81.0034,80.8854,80.9936,56472.0
2024-09-19 13:05:00,82.34,82.36,82.25,82.29,23934.0,80.9837,81.0034,80.8952,80.9345,23934.0
2024-09-19 13:10:00,82.28,82.31,82.24,82.29,45656.0,80.9247,80.9542,80.8854,80.9345,45656.0
2024-09-19 13:15:00,82.31,82.34,82.26,82.31,19766.0,80.9542,80.9837,80.905,80.9542,19766.0
2024-09-19 13:20:00,82.32,82.37,82.3,82.35,22230.0,80.964,81.0132,80.9444,80.9936,22230.0
2024-09-19 13:25:00,82.34,82.37,82.29,82.31,17034.0,80.9837,81.0132,80.9345,80.9542,17034.0
2024-09-19 13:30:00,82.32,82.39,82.31,82.37,24202.0,80.964,81.0329,80.9542,81.0132,24202.0
2024-09-19 13:35:00,82.37,82.39,82.33,82.38,29400.0,81.0132,81.0329,80.9739,81.0231,29400.0
2024-09-19 13:40:00,82.38,82.44,82.37,82.44,41470.0,81.0231,81.0821,81.0132,81.0821,41470.0
2024-09-19 13:45:00,82.43,82.44,82.31,82.31,54960.0,81.0722,81.0821,80.9542,80.9542,54960.0
2024-09-19 13:50:00,82.31,82.35,82.28,82.34,32708.0,80.9542,80.9936,80.9247,80.9837,32708.0
2024-09-19 13:55:00,82.34,82.35,82.3,82.34,49123.0,80.9837,80.9936,80.9444,80.9837,49123.0
2024-09-19 14:00:00,82.34,82.36,82.3,82.32,43249.0,80.9837,81.0034,80.9444,80.964,43249.0
2024-09-19 14:05:00,82.33,82.33,82.25,82.29,36965.0,80.9739,80.9739,80.8952,80.9345,36965.0
2024-09-19 14:10:00,82.29,82.3,82.24,82.25,39018.0,80.9345,80.9444,80.8854,80.8952,39018.0
2024-09-19 14:15:00,82.24,82.25,82.0,82.02,83996.0,80.8854,80.8952,80.6493,80.669,83996.0
2024-09-19 14:20:00,82.03,82.03,80.95,80.97,469312.0,80.6788,80.6788,79.6166,79.6363,469312.0
2024-09-19 14:25:00,81.01,81.33,80.83,81.05,301338.0,79.6756,79.9904,79.4986,79.715,301338.0
2024-09-19 14:30:00,81.05,81.13,80.47,80.6,511370.0,79.715,79.7937,79.1445,79.2724,511370.0
2024-09-19 14:35:00,80.59,81.1,80.5,81.06,282205.0,79.2625,79.7641,79.174,79.7248,282205.0
2024-09-19 14:40:00,81.06,81.18,80.92,81.03,114348.0,79.7248,79.8428,79.5871,79.6953,114348.0
2024-09-19 14:45:00,81.03,81.07,80.91,81.01,120402.0,79.6953,79.7346,79.5773,79.6756,120402.0
2024-09-19 14:50:00,81.02,81.15,80.85,81.05,122333.0,79.6855,79.8133,79.5183,79.715,122333.0
2024-09-19 14:55:00,81.07,81.15,81.0,81.09,40711.0,79.7346,79.8133,79.6658,79.7543,40711.0
2024-09-19 15:00:00,81.08,81.12,80.96,80.99,48779.0,79.7445,79.7838,79.6265,79.656,48779.0
2024-09-19 15:05:00,80.98,81.1,80.84,81.09,98010.0,79.6461,79.7641,79.5084,79.7543,98010.0
2024-09-19 15:10:00,81.11,81.11,80.95,81.01,47640.0,79.774,79.774,79.6166,79.6756,47640.0
2024-09-19 15:15:00,81.02,81.05,80.89,80.89,72506.0,79.6855,79.715,79.5576,79.5576,72506.0
2024-09-19 15:20:00,80.9,81.03,80.8,81.02,93383.0,79.5674,79.6953,79.4691,79.6855,93383.0
2024-09-19 15:25:00,81.01,81.06,80.99,81.0,44994.0,79.6756,79.7248,79.656,79.6658,44994.0
2024-09-19 15:30:00,80.99,81.0,80.87,80.87,85916.0,79.656,79.6658,79.5379,79.5379,85916.0
2024-09-19 15:35:00,80.87,81.0,80.74,80.85,198345.0,79.5379,79.6658,79.4101,79.5183,198345.0
2024-09-19 15:40:00,80.85,80.99,80.72,80.92,115697.0,79.5183,79.656,79.3904,79.5871,115697.0
2024-09-19 15:45:00,80.91,81.0,80.87,80.88,72174.0,79.5773,79.6658,79.5379,79.5478,72174.0
2024-09-19 15:50:00,80.88,81.0,80.77,80.98,224274.0,79.5478,79.6658,79.4396,79.6461,224274.0
2024-09-19 15:55:00,80.96,81.01,80.86,80.97,585543.0,79.6265,79.6756,79.5281,79.6363,585543.0
2024-09-20 09:30:00,87.87,88.0,86.64,87.25,5000015.0,86.4226,86.5505,85.2129,85.8128,5000015.0
2024-09-20 09:35:00,87.23,87.47,86.16,86.92,1961659.0,85.7932,86.0292,84.7408,85.4883,1961659.0
2024-09-20 09:40:00,86.92,87.6,86.67,87.39,1534281.0,85.4883,86.1571,85.2424,85.9505,1534281.0
2024-09-20 09:45:00,87.4,87.47,86.49,86.59,802408.0,85.9604,86.0292,85.0654,85.1637,802408.0
2024-09-20 09:50:00,86.61,87.1,86.56,86.65,665513.0,85.1834,85.6653,85.1342,85.2227,665513.0
2024-09-20 09:55:00,86.65,86.89,86.47,86.86,556914.0,85.2227,85.4588,85.0457,85.4293,556914.0
2024-09-20 10:00:00,86.84,86.88,85.47,85.72,1164828.0,85.4096,85.4489,84.0622,84.308,1164828.0
2024-09-20 10:05:00,85.72,85.95,85.52,85.53,934137.0,84.308,84.5343,84.1113,84.1212,934137.0
2024-09-20 10:10:00,85.54,85.6,84.96,85.09,1059181.0,84.131,84.19,83.5606,83.6884,1059181.0
2024-09-20 10:15:00,85.1,85.47,84.8,85.25,952496.0,83.6983,84.0622,83.4032,83.8458,952496.0
2024-09-20 10:20:00,85.24,85.62,85.24,85.47,586028.0,83.836,84.2097,83.836,84.0622,586028.0
2024-09-20 10:25:00,85.46,85.56,85.26,85.38,618263.0,84.0523,84.1507,83.8556,83.9736,618263.0
2024-09-20 10:30:00,85.38,85.77,85.31,85.63,602840.0,83.9736,84.3572,83.9048,84.2195,602840.0
2024-09-20 10:35:00,85.65,85.72,85.45,85.69,380212.0,84.2392,84.308,84.0425,84.2785,380212.0
2024-09-20 10:40:00,85.69,85.99,85.67,85.94,460837.0,84.2785,84.5736,84.2589,84.5244,460837.0
2024-09-20 10:45:00,85.95,85.99,85.71,85.85,399921.0,84.5343,84.5736,84.2982,84.4359,399921.0
2024-09-20 10:50:00,85.82,85.92,85.71,85.8,302950.0,84.4064,84.5048,84.2982,84.3867,302950.0
2024-09-20 10:55:00,85.8,85.99,85.68,85.95,313750.0,84.3867,84.5736,84.2687,84.5343,313750.0
2024-09-20 11:00:00,85.95,86.09,85.78,85.98,425085.0,84.5343,84.672,84.3671,84.5638,425085.0
2024-09-20 11:05:00,85.99,86.38,85.92,86.32,386531.0,84.5736,84.9572,84.5048,84.8982,386531.0
2024-09-20 11:10:00,86.32,86.42,86.21,86.32,322506.0,84.8982,84.9965,84.79,84.8982,322506.0
2024-09-20 11:15:00,86.33,86.48,86.21,86.32,252787.0,84.908,85.0555,84.79,84.8982,252787.0
2024-09-20 11:20:00,86.31,86.41,86.0,86.05,240478.0,84.8883,84.9867,84.5834,84.6326,240478.0
2024-09-20 11:25:00,86.05,86.24,85.85,86.23,300956.0,84.6326,84.8195,84.4359,84.8096,300956.0
2024-09-20 11:30:00,86.23,86.25,85.92,86.12,300136.0,84.8096,84.8293,84.5048,84.7015,300136.0
2024-09-20 11:35:00,86.12,86.12,85.98,86.0,188752.0,84.7015,84.7015,84.5638,84.5834,188752.0
2024-09-20 11:40:00,86.01,86.13,85.83,86.04,204813.0,84.5933,84.7113,84.4162,84.6228,204813.0
2024-09-20 11:45:00,86.05,86.09,85.88,86.03,196369.0,84.6326,84.672,84.4654,84.6129,196369.0
2024-09-20 11:50:00,86.03,86.15,85.84,85.96,171244.0,84.6129,84.731,84.4261,84.5441,171244.0
2024-09-20 11:55:00,85.96,86.08,85.93,85.95,234455.0,84.5441,84.6621,84.5146,84.5343,234455.0
2024-09-20 12:00:00,85.95,86.0,85.8,85.91,245274.0,84.5343,84.5834,84.3867,84.4949,245274.0
2024-09-20 12:05:00,85.9,86.19,85.87,86.14,263533.0,84.4851,84.7703,84.4556,84.7211,263533.0
2024-09-20 12:10:00,86.14,86.18,85.96,85.98,129460.0,84.7211,84.7605,84.5441,84.5638,129460.0
2024-09-20 12:15:00,85.98,86.01,85.67,86.01,251369.0,84.5638,84.5933,84.2589,84.5933,251369.0
2024-09-20 12:20:00,86.01,86.04,85.57,85.64,404523.0,84.5933,84.6228,84.1605,84.2294,404523.0
2024-09-20 12:25:00,85.65,86.14,85.64,86.13,255913.0,84.2392,84.7211,84.2294,84.7113,255913.0
2024-09-20 12:30:00,86.14,86.27,86.09,86.24,419568.0,84.7211,84.849,84.672,84.8195,419568.0
2024-09-20 12:35:00,86.23,86.48,86.23,86.39,323776.0,84.8096,85.0555,84.8096,84.967,323776.0
2024-09-20 12:40:00,86.4,86.45,86.11,86.2,233261.0,84.9768,85.026,84.6916,84.7801,233261.0
2024-09-20 12:45:00,86.21,86.21,86.05,86.2,174291.0,84.79,84.79,84.6326,84.7801,174291.0
2024-09-20 12:50:00,86.2,86.35,86.07,86.17,203137.0,84.7801,84.9277,84.6523,84.7506,203137.0
2024-09-20 12:55:00,86.17,86.21,86.02,86.09,152095.0,84.7506,84.79,84.6031,84.672,152095.0
2024-09-20 13:00:00,86.09,86.24,86.09,86.15,117586.0,84.672,84.8195,84.672,84.731,117586.0
2024-09-20 13:05:00,86.16,86.19,85.98,85.99,111238.0,84.7408,84.7703,84.5638,84.5736,111238.0
2024-09-20 13:10:00,85.99,86.11,85.73,85.73,206337.0,84.5736,84.6916,84.3179,84.3179,206337.0
2024-09-20 13:15:00,85.73,85.92,85.7,85.86,226635.0,84.3179,84.5048,84.2884,84.4457,226635.0
2024-09-20 13:20:00,85.85,86.03,85.77,85.95,156464.0,84.4359,84.6129,84.3572,84.5343,156464.0
2024-09-20 13:25:00,85.95,86.14,85.94,86.12,185068.0,84.5343,84.7211,84.5244,84.7015,185068.0
2024-09-20 13:30:00,86.11,86.27,86.03,86.1,249669.0,84.6916,84.849,84.6129,84.6818,249669.0
2024-09-20 13:35:00,86.1,86.31,86.02,86.25,167900.0,84.6818,84.8883,84.6031,84.8293,167900.0
2024-09-20 13:40:00,86.24,86.31,86.17,86.23,150804.0,84.8195,84.8883,84.7506,84.8096,150804.0
2024-09-20 13:45:00,86.23,86.28,86.05,86.07,172116.0,84.8096,84.8588,84.6326,84.6523,172116.0
2024-09-20 13:50:00,86.06,86.14,85.53,85.77,254442.0,84.6424,84.7211,84.1212,84.3572,254442.0
2024-09-20 13:55:00,85.76,85.99,85.7,85.97,277071.0,84.3474,84.5736,84.2884,84.5539,277071.0
2024-09-20 14:00:00,85.97,86.06,85.82,85.85,175408.0,84.5539,84.6424,84.4064,84.4359,175408.0
2024-09-20 14:05:00,85.84,85.9,85.68,85.7,218834.0,84.4261,84.4851,84.2687,84.2884,218834.0
2024-09-20 14:10:00,85.7,86.0,85.65,85.95,177361.0,84.2884,84.5834,84.2392,84.5343,177361.0
2024-09-20 14:15:00,85.95,86.0,85.87,85.95,138161.0,84.5343,84.5834,84.4556,84.5343,138161.0
2024-09-20 14:20:00,85.96,86.06,85.84,85.9,109669.0,84.5441,84.6424,84.4261,84.4851,109669.0
2024-09-20 14:25:00,85.92,85.99,85.74,85.78,290635.0,84.5048,84.5736,84.3277,84.3671,290635.0
2024-09-20 14:30:00,85.77,85.89,85.72,85.85,179096.0,84.3572,84.4752,84.308,84.4359,179096.0
2024-09-20 14:35:00,85.85,85.87,85.72,85.81,130797.0,84.4359,84.4556,84.308,84.3966,130797.0
2024-09-20 14:40:00,85.8,85.87,85.65,85.68,111677.0,84.3867,84.4556,84.2392,84.2687,111677.0
2024-09-20 14:45:00,85.69,85.69,85.41,85.48,186329.0,84.2785,84.2785,84.0032,84.072,186329.0
2024-09-20 14:50:00,85.48,85.54,85.44,85.51,135436.0,84.072,84.131,84.0327,84.1015,135436.0
2024-09-20 14:55:00,85.5,85.53,85.41,85.44,129398.0,84.0917,84.1212,84.0032,84.0327,129398.0
2024-09-20 15:00:00,85.44,85.66,85.43,85.63,168325.0,84.0327,84.249,84.0228,84.2195,168325.0
2024-09-20 15:05:00,85.63,85.7,85.41,85.46,169442.0,84.2195,84.2884,84.0032,84.0523,169442.0
2024-09-20 15:10:00,85.45,85.47,85.31,85.36,153708.0,84.0425,84.0622,83.9048,83.954,153708.0
2024-09-20 15:15:00,85.37,85.66,85.36,85.54,238514.0,83.9638,84.249,83.954,84.131,238514.0
2024-09-20 15:20:00,85.55,85.7,85.46,85.68,201167.0,84.1408,84.2884,84.0523,84.2687,201167.0
2024-09-20 15:25:00,85.67,85.85,85.66,85.7,216679.0,84.2589,84.4359,84.249,84.2884,216679.0
2024-09-20 15:30:00,85.7,85.8,85.59,85.8,289577.0,84.2884,84.3867,84.1802,84.3867,289577.0
2024-09-20 15:35:00,85.8,86.17,85.79,86.08,308216.0,84.3867,84.7506,84.3769,84.6621,308216.0
2024-09-20 15:40:00,86.08,86.23,86.0,86.23,420816.0,84.6621,84.8096,84.5834,84.8096,420816.0
2024-09-20 15:45:00,86.23,86.46,86.18,86.44,484182.0,84.8096,85.0359,84.7605,85.0162,484182.0
2024-09-20 15:50:00,86.43,86.48,86.21,86.46,784556.0,85.0064,85.0555,84.79,85.0359,784556.0
2024-09-20 15:55:00,86.46,86.75,86.41,86.55,2562320.0,85.0359,85.3211,84.9867,85.1244,2562320.0
2024-09-23 09:30:00,85.45,85.95,85.05,85.49,617935.0,84.0425,84.5343,83.6491,84.0818,617935.0
2024-09-23 09:35:00,85.47,85.64,85.2,85.41,291991.0,84.0622,84.2294,83.7966,84.0032,291991.0
2024-09-23 09:40:00,85.45,85.5,85.22,85.47,237124.0,84.0425,84.0917,83.8163,84.0622,237124.0
2024-09-23 09:45:00,85.46,85.64,85.07,85.17,279829.0,84.0523,84.2294,83.6688,83.7671,279829.0
2024-09-23 09:50:00,85.17,85.55,85.11,85.5,235492.0,83.7671,84.1408,83.7081,84.0917,235492.0
2024-09-23 09:55:00,85.5,85.75,85.36,85.69,179333.0,84.0917,84.3376,83.954,84.2785,179333.0
2024-09-23 10:00:00,85.68,85.74,85.51,85.65,198497.0,84.2687,84.3277,84.1015,84.2392,198497.0
2024-09-23 10:05:00,85.65,85.78,85.58,85.7,118414.0,84.2392,84.3671,84.1704,84.2884,118414.0
2024-09-23 10:10:00,85.7,85.96,85.7,85.77,145948.0,84.2884,84.5441,84.2884,84.3572,145948.0
2024-09-23 10:15:00,85.76,85.98,85.76,85.96,146995.0,84.3474,84.5638,84.3474,84.5441,146995.0
2024-09-23 10:20:00,85.96,86.0,85.71,85.98,175924.0,84.5441,84.5834,84.2982,84.5638,175924.0
2024-09-23 10:25:00,85.98,86.05,85.72,85.8,146595.0,84.5638,84.6326,84.308,84.3867,146595.0
2024-09-23 10:30:00,85.8,85.96,85.73,85.8,128689.0,84.3867,84.5441,84.3179,84.3867,128689.0
2024-09-23 10:35:00,85.8,85.91,85.75,85.83,142636.0,84.3867,84.4949,84.3376,84.4162,142636.0
2024-09-23 10:40:00,85.84,86.0,85.82,85.94,114802.0,84.4261,84.5834,84.4064,84.5244,114802.0
2024-09-23 10:45:00,85.94,85.98,85.66,85.67,118135.0,84.5244,84.5638,84.249,84.2589,118135.0
2024-09-23 10:50:00,85.67,85.67,85.42,85.48,132391.0,84.2589,84.2589,84.013,84.072,132391.0
2024-09-23 10:55:00,85.47,85.61,85.44,85.58,120137.0,84.0622,84.1999,84.0327,84.1704,120137.0
2024-09-23 11:00:00,85.59,85.73,85.56,85.71,127062.0,84.1802,84.3179,84.1507,84.2982,127062.0
2024-09-23 11:05:00,85.73,85.77,85.66,85.74,86747.0,84.3179,84.3572,84.249,84.3277,86747.0
2024-09-23 11:10:00,85.75,85.98,85.73,85.94,134307.0,84.3376,84.5638,84.3179,84.5244,134307.0
2024-09-23 11:15:00,85.94,85.97,85.8,85.88,133623.0,84.5244,84.5539,84.3867,84.4654,133623.0
2024-09-23 11:20:00,85.88,86.04,85.78,85.9,139346.0,84.4654,84.6228,84.3671,84.4851,139346.0
2024-09-23 11:25:00,85.9,85.9,85.7,85.71,95322.0,84.4851,84.4851,84.2884,84.2982,95322.0
2024-09-23 11:30:00,85.71,85.8,85.55,85.8,155162.0,84.2982,84.3867,84.1408,84.3867,155162.0
2024-09-23 11:35:00,85.81,85.88,85.6,85.73,76819.0,84.3966,84.4654,84.19,84.3179,76819.0
2024-09-23 11:40:00,85.73,85.79,85.6,85.73,95399.0,84.3179,84.3769,84.19,84.3179,95399.0
2024-09-23 11:45:00,85.73,85.75,85.61,85.62,87232.0,84.3179,84.3376,84.1999,84.2097,87232.0
2024-09-23 11:50:00,85.64,85.79,85.59,85.78,123252.0,84.2294,84.3769,84.1802,84.3671,123252.0
2024-09-23 11:55:00,85.78,85.78,85.59,85.61,86304.0,84.3671,84.3671,84.1802,84.1999,86304.0
2024-09-23 12:00:00,85.6,85.66,85.54,85.66,67728.0,84.19,84.249,84.131,84.249,67728.0
2024-09-23 12:05:00,85.67,85.81,85.58,85.78,87192.0,84.2589,84.3966,84.1704,84.3671,87192.0
2024-09-23 12:10:00,85.8,85.85,85.66,85.72,159139.0,84.3867,84.4359,84.249,84.308,159139.0
2024-09-23 12:15:00,85.72,85.92,85.48,85.92,190960.0,84.308,84.5048,84.072,84.5048,190960.0
2024-09-23 12:20:00,85.92,85.95,85.75,85.78,134221.0,84.5048,84.5343,84.3376,84.3671,134221.0
2024-09-23 12:25:00,85.77,85.99,85.77,85.85,74551.0,84.3572,84.5736,84.3572,84.4359,74551.0
2024-09-23 12:30:00,85.85,86.0,85.84,85.94,64889.0,84.4359,84.5834,84.4261,84.5244,64889.0
2024-09-23 12:35:00,85.95,86.04,85.84,86.01,111334.0,84.5343,84.6228,84.4261,84.5933,111334.0
2024-09-23 12:40:00,86.01,86.18,86.0,86.11,76315.0,84.5933,84.7605,84.5834,84.6916,76315.0
2024-09-23 12:45:00,86.11,86.15,86.03,86.15,47792.0,84.6916,84.731,84.6129,84.731,47792.0
2024-09-23 12:50:00,86.15,86.23,86.11,86.21,99439.0,84.731,84.8096,84.6916,84.79,99439.0
2024-09-23 12:55:00,86.22,86.23,86.03,86.17,123601.0,84.7998,84.8096,84.6129,84.7506,123601.0
2024-09-23 13:00:00,86.17,86.2,86.04,86.06,83573.0,84.7506,84.7801,84.6228,84.6424,83573.0
2024-09-23 13:05:00,86.05,86.06,85.85,85.94,131727.0,84.6326,84.6424,84.4359,84.5244,131727.0
2024-09-23 13:10:00,85.94,86.24,85.93,86.2,117031.0,84.5244,84.8195,84.5146,84.7801,117031.0
2024-09-23 13:15:00,86.2,86.25,86.17,86.23,88508.0,84.7801,84.8293,84.7506,84.8096,88508.0
2024-09-23 13:20:00,86.23,86.41,86.23,86.35,146925.0,84.8096,84.9867,84.8096,84.9277,146925.0
2024-09-23 13:25:00,86.35,86.48,86.34,86.42,92862.0,84.9277,85.0555,84.9178,84.9965,92862.0
2024-09-23 13:30:00,86.42,86.51,86.41,86.46,94355.0,84.9965,85.085,84.9867,85.0359,94355.0
2024-09-23 13:35:00,86.45,86.47,86.37,86.4,80016.0,85.026,85.0457,84.9473,84.9768,80016.0
2024-09-23 13:40:00,86.39,86.44,86.34,86.35,82377.0,84.967,85.0162,84.9178,84.9277,82377.0
2024-09-23 13:45:00,86.35,86.43,86.31,86.41,112460.0,84.9277,85.0064,84.8883,84.9867,112460.0
2024-09-23 13:50:00,86.4,86.43,86.28,86.37,125886.0,84.9768,85.0064,84.8588,84.9473,125886.0
2024-09-23 13:55:00,86.37,86.43,86.34,86.41,83714.0,84.9473,85.0064,84.9178,84.9867,83714.0
2024-09-23 14:00:00,86.4,86.42,86.34,86.4,89159.0,84.9768,84.9965,84.9178,84.9768,89159.0
2024-09-23 14:05:00,86.4,86.42,86.33,86.37,67416.0,84.9768,84.9965,84.908,84.9473,67416.0
2024-09-23 14:10:00,86.37,86.44,86.33,86.4,103627.0,84.9473,85.0162,84.908,84.9768,103627.0
2024-09-23 14:15:00,86.39,86.4,86.25,86.28,56010.0,84.967,84.9768,84.8293,84.8588,56010.0
2024-09-23 14:20:00,86.27,86.3,86.09,86.13,75418.0,84.849,84.8785,84.672,84.7113,75418.0
2024-09-23 14:25:00,86.12,86.31,86.11,86.3,102644.0,84.7015,84.8883,84.6916,84.8785,102644.0
2024-09-23 14:30:00,86.3,86.39,86.24,86.36,69296.0,84.8785,84.967,84.8195,84.9375,69296.0
2024-09-23 14:35:00,86.35,86.45,86.32,86.44,88635.0,84.9277,85.026,84.8982,85.0162,88635.0
2024-09-23 14:40:00,86.45,86.46,86.39,86.42,76264.0,85.026,85.0359,84.967,84.9965,76264.0
2024-09-23 14:45:00,86.42,86.45,86.39,86.43,64953.0,84.9965,85.026,84.967,85.0064,64953.0
2024-09-23 14:50:00,86.45,86.53,86.39,86.4,95871.0,85.026,85.1047,84.967,84.9768,95871.0
2024-09-23 14:55:00,86.4,86.42,86.33,86.41,98725.0,84.9768,84.9965,84.908,84.9867,98725.0
2024-09-23 15:00:00,86.4,86.41,86.3,86.34,137697.0,84.9768,84.9867,84.8785,84.9178,137697.0
2024-09-23 15:05:00,86.34,86.34,86.21,86.22,126472.0,84.9178,84.9178,84.79,84.7998,126472.0
2024-09-23 15:10:00,86.22,86.28,86.08,86.09,74851.0,84.7998,84.8588,84.6621,84.672,74851.0
2024-09-23 15:15:00,86.09,86.15,86.06,86.07,74421.0,84.672,84.731,84.6424,84.6523,74421.0
2024-09-23 15:20:00,86.08,86.14,85.98,86.14,116452.0,84.6621,84.7211,84.5638,84.7211,116452.0
2024-09-23 15:25:00,86.14,86.26,86.13,86.2,154920.0,84.7211,84.8392,84.7113,84.7801,154920.0
2024-09-23 15:30:00,86.2,86.25,86.09,86.11,142239.0,84.7801,84.8293,84.672,84.6916,142239.0
2024-09-23 15:35:00,86.11,86.11,85.96,85.96,149591.0,84.6916,84.6916,84.5441,84.5441,149591.0
2024-09-23 15:40:00,85.96,85.96,85.78,85.95,173570.0,84.5441,84.5441,84.3671,84.5343,173570.0
2024-09-23 15:45:00,85.95,86.07,85.92,86.05,271181.0,84.5343,84.6523,84.5048,84.6326,271181.0
2024-09-23 15:50:00,86.05,86.18,85.99,86.08,386835.0,84.6326,84.7605,84.5736,84.6621,386835.0
2024-09-23 15:55:00,86.09,86.27,86.0,86.19,1067415.0,84.672,84.849,84.5834,84.7703,1067415.0
2024-09-24 09:30:00,87.44,88.09,87.34,88.01,938121.0,85.9997,86.639,85.9014,86.5603,938121.0
2024-09-24 09:35:00,87.97,88.12,87.85,87.94,283039.0,86.521,86.6685,86.403,86.4915,283039.0
2024-09-24 09:40:00,87.95,87.95,87.61,87.79,256393.0,86.5013,86.5013,86.1669,86.3439,256393.0
2024-09-24 09:45:00,87.79,88.02,87.74,88.0,217039.0,86.3439,86.5702,86.2948,86.5505,217039.0
2024-09-24 09:50:00,87.99,88.07,87.85,87.98,416531.0,86.5407,86.6193,86.403,86.5308,416531.0
2024-09-24 09:55:00,88.0,88.15,87.51,87.59,269078.0,86.5505,86.698,86.0686,86.1472,269078.0
2024-09-24 10:00:00,87.59,87.6,87.2,87.39,305052.0,86.1472,86.1571,85.7637,85.9505,305052.0
2024-09-24 10:05:00,87.4,88.0,87.37,87.89,258449.0,85.9604,86.5505,85.9309,86.4423,258449.0
2024-09-24 10:10:00,87.89,87.89,87.63,87.86,137552.0,86.4423,86.4423,86.1866,86.4128,137552.0
2024-09-24 10:15:00,87.87,88.0,87.71,87.99,143121.0,86.4226,86.5505,86.2653,86.5407,143121.0
2024-09-24 10:20:00,87.99,88.01,87.88,88.0,96948.0,86.5407,86.5603,86.4325,86.5505,96948.0
2024-09-24 10:25:00,87.99,88.03,87.76,87.84,128645.0,86.5407,86.58,86.3144,86.3931,128645.0
2024-09-24 10:30:00,87.85,87.99,87.72,87.95,87804.0,86.403,86.5407,86.2751,86.5013,87804.0
2024-09-24 10:35:00,87.95,88.06,87.92,88.05,90687.0,86.5013,86.6095,86.4718,86.5997,90687.0
2024-09-24 10:40:00,88.06,88.06,87.92,87.96,67699.0,86.6095,86.6095,86.4718,86.5111,67699.0
2024-09-24 10:45:00,87.97,88.1,87.9,88.03,102199.0,86.521,86.6488,86.4521,86.58,102199.0
2024-09-24 10:50:00,88.05,88.28,88.04,88.2,158019.0,86.5997,86.8259,86.5898,86.7472,158019.0
2024-09-24 10:55:00,88.2,88.21,87.76,87.86,161202.0,86.7472,86.757,86.3144,86.4128,161202.0
2024-09-24 11:00:00,87.85,88.13,87.83,88.1,128411.0,86.403,86.6783,86.3833,86.6488,128411.0
2024-09-24 11:05:00,88.1,88.15,87.96,88.06,86814.0,86.6488,86.698,86.5111,86.6095,86814.0
2024-09-24 11:10:00,88.04,88.15,88.0,88.06,134291.0,86.5898,86.698,86.5505,86.6095,134291.0
2024-09-24 11:15:00,88.05,88.06,87.75,87.78,141097.0,86.5997,86.6095,86.3046,86.3341,141097.0
2024-09-24 11:20:00,87.8,87.81,87.56,87.65,72813.0,86.3538,86.3636,86.1177,86.2063,72813.0
2024-09-24 11:25:00,87.66,87.74,87.6,87.66,143441.0,86.2161,86.2948,86.1571,86.2161,143441.0
2024-09-24 11:30:00,87.66,87.8,87.56,87.8,125873.0,86.2161,86.3538,86.1177,86.3538,125873.0
2024-09-24 11:35:00,87.79,87.83,87.73,87.78,101454.0,86.3439,86.3833,86.2849,86.3341,101454.0
2024-09-24 11:40:00,87.78,87.82,87.54,87.57,111965.0,86.3341,86.3735,86.0981,86.1276,111965.0
2024-09-24 11:45:00,87.56,87.62,87.38,87.45,120919.0,86.1177,86.1767,85.9407,86.0096,120919.0
2024-09-24 11:50:00,87.45,87.53,87.37,87.53,51940.0,86.0096,86.0882,85.9309,86.0882,51940.0
2024-09-24 11:55:00,87.53,87.54,87.46,87.49,64519.0,86.0882,86.0981,86.0194,86.0489,64519.0
2024-09-24 12:00:00,87.49,87.62,87.48,87.61,63100.0,86.0489,86.1767,86.0391,86.1669,63100.0
2024-09-24 12:05:00,87.62,87.66,87.45,87.49,80970.0,86.1767,86.2161,86.0096,86.0489,80970.0
2024-09-24 12:10:00,87.49,87.53,87.42,87.49,59839.0,86.0489,86.0882,85.98,86.0489,59839.0
2024-09-24 12:15:00,87.49,87.56,87.41,87.55,61821.0,86.0489,86.1177,85.9702,86.1079,61821.0
2024-09-24 12:20:00,87.55,87.6,87.47,87.5,86676.0,86.1079,86.1571,86.0292,86.0587,86676.0
2024-09-24 12:25:00,87.49,87.49,87.35,87.36,66752.0,86.0489,86.0489,85.9112,85.921,66752.0
2024-09-24 12:30:00,87.35,87.37,87.21,87.37,64390.0,85.9112,85.9309,85.7735,85.9309,64390.0
2024-09-24 12:35:00,87.36,87.43,87.29,87.31,52848.0,85.921,85.9899,85.8522,85.8719,52848.0
2024-09-24 12:40:00,87.3,87.3,87.01,87.02,152118.0,85.862,85.862,85.5768,85.5866,152118.0
2024-09-24 12:45:00,87.0,87.05,86.84,86.93,109241.0,85.567,85.6161,85.4096,85.4981,109241.0
2024-09-24 12:50:00,86.93,86.98,86.81,86.81,114948.0,85.4981,85.5473,85.3801,85.3801,114948.0
2024-09-24 12:55:00,86.81,86.9,86.65,86.69,122544.0,85.3801,85.4686,85.2227,85.2621,122544.0
2024-09-24 13:00:00,86.68,86.83,86.68,86.81,74945.0,85.2522,85.3998,85.2522,85.3801,74945.0
2024-09-24 13:05:00,86.81,86.83,86.7,86.8,73775.0,85.3801,85.3998,85.2719,85.3703,73775.0
2024-09-24 13:10:00,86.79,86.87,86.75,86.84,73472.0,85.3604,85.4391,85.3211,85.4096,73472.0
2024-09-24 13:15:00,86.85,87.09,86.84,87.07,86649.0,85.4194,85.6555,85.4096,85.6358,86649.0
2024-09-24 13:20:00,87.06,87.14,87.04,87.09,60339.0,85.626,85.7047,85.6063,85.6555,60339.0
2024-09-24 13:25:00,87.09,87.22,87.08,87.18,64037.0,85.6555,85.7833,85.6456,85.744,64037.0
2024-09-24 13:30:00,87.18,87.3,87.16,87.29,81135.0,85.744,85.862,85.7243,85.8522,81135.0
2024-09-24 13:35:00,87.29,87.34,87.21,87.23,57708.0,85.8522,85.9014,85.7735,85.7932,57708.0
2024-09-24 13:40:00,87.22,87.28,87.2,87.28,55176.0,85.7833,85.8424,85.7637,85.8424,55176.0
2024-09-24 13:45:00,87.28,87.28,87.18,87.25,54455.0,85.8424,85.8424,85.744,85.8128,54455.0
2024-09-24 13:50:00,87.24,87.32,87.18,87.27,70610.0,85.803,85.8817,85.744,85.8325,70610.0
2024-09-24 13:55:00,87.27,87.31,87.2,87.31,50152.0,85.8325,85.8719,85.7637,85.8719,50152.0
2024-09-24 14:00:00,87.31,87.39,87.26,87.38,59043.0,85.8719,85.9505,85.8227,85.9407,59043.0
2024-09-24 14:05:00,87.37,87.43,87.35,87.42,42837.0,85.9309,85.9899,85.9112,85.98,42837.0
2024-09-24 14:10:00,87.41,87.48,87.4,87.47,48972.0,85.9702,86.0391,85.9604,86.0292,48972.0
2024-09-24 14:15:00,87.48,87.49,87.36,87.45,55951.0,86.0391,86.0489,85.921,86.0096,55951.0
2024-09-24 14:20:00,87.44,87.45,87.23,87.23,84395.0,85.9997,86.0096,85.7932,85.7932,84395.0
2024-09-24 14:25:00,87.21,87.31,87.07,87.17,103130.0,85.7735,85.8719,85.6358,85.7342,103130.0
2024-09-24 14:30:00,87.17,87.17,86.97,87.13,135564.0,85.7342,85.7342,85.5375,85.6948,135564.0
2024-09-24 14:35:00,87.13,87.2,87.13,87.18,48403.0,85.6948,85.7637,85.6948,85.744,48403.0
2024-09-24 14:40:00,87.19,87.2,87.11,87.18,71843.0,85.7538,85.7637,85.6752,85.744,71843.0
2024-09-24 14:45:00,87.18,87.19,87.05,87.05,59065.0,85.744,85.7538,85.6161,85.6161,59065.0
2024-09-24 14:50:00,87.04,87.24,87.04,87.22,103724.0,85.6063,85.803,85.6063,85.7833,103724.0
2024-09-24 14:55:00,87.22,87.24,87.16,87.2,52278.0,85.7833,85.803,85.7243,85.7637,52278.0
2024-09-24 15:00:00,87.19,87.28,87.17,87.27,52945.0,85.7538,85.8424,85.7342,85.8325,52945.0
2024-09-24 15:05:00,87.28,87.36,87.26,87.31,61040.0,85.8424,85.921,85.8227,85.8719,61040.0
2024-09-24 15:10:00,87.32,87.41,87.3,87.38,58582.0,85.8817,85.9702,85.862,85.9407,58582.0
2024-09-24 15:15:00,87.39,87.43,87.36,87.39,58325.0,85.9505,85.9899,85.921,85.9505,58325.0
2024-09-24 15:20:00,87.4,87.49,87.39,87.47,70319.0,85.9604,86.0489,85.9505,86.0292,70319.0
2024-09-24 15:25:00,87.47,87.48,87.16,87.22,119699.0,86.0292,86.0391,85.7243,85.7833,119699.0
2024-09-24 15:30:00,87.22,87.35,87.21,87.32,197625.0,85.7833,85.9112,85.7735,85.8817,197625.0
2024-09-24 15:35:00,87.33,87.34,87.25,87.31,101885.0,85.8915,85.9014,85.8128,85.8719,101885.0
2024-09-24 15:40:00,87.3,87.37,87.29,87.37,90187.0,85.862,85.9309,85.8522,85.9309,90187.0
2024-09-24 15:45:00,87.37,87.38,87.13,87.25,177624.0,85.9309,85.9407,85.6948,85.8128,177624.0
2024-09-24 15:50:00,87.25,87.33,87.09,87.32,240095.0,85.8128,85.8915,85.6555,85.8817,240095.0
2024-09-24 15:55:00,87.31,87.53,87.27,87.47,931413.0,85.8719,86.0882,85.8325,86.0292,931413.0
2024-09-25 09:30:00,87.85,88.02,87.31,87.45,369604.0,86.403,86.5702,85.8719,86.0096,369604.0
2024-09-25 09:35:00,87.47,87.48,87.24,87.25,95408.0,86.0292,86.0391,85.803,85.8128,95408.0
2024-09-25 09:40:00,87.26,87.59,87.26,87.58,99462.0,85.8227,86.1472,85.8227,86.1374,99462.0
2024-09-25 09:45:00,87.59,87.7,87.52,87.6,97537.0,86.1472,86.2554,86.0784,86.1571,97537.0
2024-09-25 09:50:00,87.6,87.66,87.39,87.53,105793.0,86.1571,86.2161,85.9505,86.0882,105793.0
2024-09-25 09:55:00,87.46,87.61,87.35,87.6,132772.0,86.0194,86.1669,85.9112,86.1571,132772.0
2024-09-25 10:00:00,87.59,87.78,87.53,87.77,73991.0,86.1472,86.3341,86.0882,86.3243,73991.0
2024-09-25 10:05:00,87.79,87.81,87.64,87.73,57588.0,86.3439,86.3636,86.1964,86.2849,57588.0
2024-09-25 10:10:00,87.75,87.76,87.63,87.73,54501.0,86.3046,86.3144,86.1866,86.2849,54501.0
2024-09-25 10:15:00,87.73,87.83,87.65,87.68,45061.0,86.2849,86.3833,86.2063,86.2358,45061.0
2024-09-25 10:20:00,87.67,87.79,87.57,87.79,92379.0,86.2259,86.3439,86.1276,86.3439,92379.0
2024-09-25 10:25:00,87.8,87.85,87.72,87.76,51022.0,86.3538,86.403,86.2751,86.3144,51022.0
2024-09-25 10:30:00,87.75,87.88,87.67,87.78,70892.0,86.3046,86.4325,86.2259,86.3341,70892.0
2024-09-25 10:35:00,87.77,87.97,87.73,87.89,85088.0,86.3243,86.521,86.2849,86.4423,85088.0
2024-09-25 10:40:00,87.89,87.94,87.82,87.89,148659.0,86.4423,86.4915,86.3735,86.4423,148659.0
2024-09-25 10:45:00,87.89,87.9,87.67,87.7,107524.0,86.4423,86.4521,86.2259,86.2554,107524.0
2024-09-25 10:50:00,87.69,87.71,87.49,87.63,72760.0,86.2456,86.2653,86.0489,86.1866,72760.0
2024-09-25 10:55:00,87.62,87.62,87.28,87.38,77939.0,86.1767,86.1767,85.8424,85.9407,77939.0
2024-09-25 11:00:00,87.38,87.58,87.31,87.52,148711.0,85.9407,86.1374,85.8719,86.0784,148711.0
2024-09-25 11:05:00,87.52,87.53,87.31,87.43,65718.0,86.0784,86.0882,85.8719,85.9899,65718.0
2024-09-25 11:10:00,87.42,87.59,87.37,87.58,67239.0,85.98,86.1472,85.9309,86.1374,67239.0
2024-09-25 11:15:00,87.59,87.73,87.58,87.65,47363.0,86.1472,86.2849,86.1374,86.2063,47363.0
2024-09-25 11:20:00,87.65,87.77,87.62,87.66,95282.0,86.2063,86.3243,86.1767,86.2161,95282.0
2024-09-25 11:25:00,87.66,87.84,87.66,87.8,76445.0,86.2161,86.3931,86.2161,86.3538,76445.0
2024-09-25 11:30:00,87.8,87.95,87.78,87.9,80353.0,86.3538,86.5013,86.3341,86.4521,80353.0
2024-09-25 11:35:00,87.89,88.0,87.88,87.89,92854.0,86.4423,86.5505,86.4325,86.4423,92854.0
2024-09-25 11:40:00,87.9,88.0,87.87,87.88,96416.0,86.4521,86.5505,86.4226,86.4325,96416.0
2024-09-25 11:45:00,87.88,87.93,87.84,87.89,59825.0,86.4325,86.4816,86.3931,86.4423,59825.0
2024-09-25 11:50:00,87.89,87.91,87.85,87.87,39792.0,86.4423,86.462,86.403,86.4226,39792.0
2024-09-25 11:55:00,87.88,87.88,87.7,87.73,101239.0,86.4325,86.4325,86.2554,86.2849,101239.0
2024-09-25 12:00:00,87.73,87.89,87.67,87.89,94401.0,86.2849,86.4423,86.2259,86.4423,94401.0
2024-09-25 12:05:00,87.89,87.95,87.86,87.95,49601.0,86.4423,86.5013,86.4128,86.5013,49601.0
2024-09-25 12:10:00,87.95,88.01,87.88,87.92,63312.0,86.5013,86.5603,86.4325,86.4718,63312.0
2024-09-25 12:15:00,87.92,87.99,87.89,87.95,68531.0,86.4718,86.5407,86.4423,86.5013,68531.0
2024-09-25 12:20:00,87.95,87.96,87.83,87.9,98317.0,86.5013,86.5111,86.3833,86.4521,98317.0
2024-09-25 12:25:00,87.9,87.91,87.78,87.79,42360.0,86.4521,86.462,86.3341,86.3439,42360.0
2024-09-25 12:30:00,87.8,87.9,87.58,87.72,615991.0,86.3538,86.4521,86.1374,86.2751,615991.0
2024-09-25 12:35:00,87.7,87.75,87.62,87.73,48890.0,86.2554,86.3046,86.1767,86.2849,48890.0
2024-09-25 12:40:00,87.74,87.74,87.53,87.64,88046.0,86.2948,86.2948,86.0882,86.1964,88046.0
2024-09-25 12:45:00,87.65,87.7,87.62,87.64,63218.0,86.2063,86.2554,86.1767,86.1964,63218.0
2024-09-25 12:50:00,87.64,87.8,87.59,87.8,39469.0,86.1964,86.3538,86.1472,86.3538,39469.0
2024-09-25 12:55:00,87.79,87.83,87.75,87.82,34338.0,86.3439,86.3833,86.3046,86.3735,34338.0
2024-09-25 13:00:00,87.83,87.86,87.69,87.86,56432.0,86.3833,86.4128,86.2456,86.4128,56432.0
2024-09-25 13:05:00,87.86,87.89,87.79,87.81,52165.0,86.4128,86.4423,86.3439,86.3636,52165.0
2024-09-25 13:10:00,87.81,87.85,87.79,87.83,34661.0,86.3636,86.403,86.3439,86.3833,34661.0
2024-09-25 13:15:00,87.82,87.84,87.77,87.79,43719.0,86.3735,86.3931,86.3243,86.3439,43719.0
2024-09-25 13:20:00,87.79,87.89,87.77,87.89,41302.0,86.3439,86.4423,86.3243,86.4423,41302.0
2024-09-25 13:25:00,87.89,87.89,87.81,87.82,48348.0,86.4423,86.4423,86.3636,86.3735,48348.0
2024-09-25 13:30:00,87.82,87.82,87.72,87.73,41751.0,86.3735,86.3735,86.2751,86.2849,41751.0
2024-09-25 13:35:00,87.73,87.81,87.67,87.76,52248.0,86.2849,86.3636,86.2259,86.3144,52248.0
2024-09-25 13:40:00,87.75,87.81,87.75,87.76,46789.0,86.3046,86.3636,86.3046,86.3144,46789.0
2024-09-25 13:45:00,87.76,87.8,87.7,87.78,51333.0,86.3144,86.3538,86.2554,86.3341,51333.0
2024-09-25 13:50:00,87.78,87.87,87.77,87.87,47586.0,86.3341,86.4226,86.3243,86.4226,47586.0
2024-09-25 13:55:00,87.87,87.88,87.8,87.87,45342.0,86.4226,86.4325,86.3538,86.4226,45342.0
2024-09-25 14:00:00,87.88,87.88,87.77,87.86,64563.0,86.4325,86.4325,86.3243,86.4128,64563.0
2024-09-25 14:05:00,87.86,87.91,87.83,87.88,73513.0,86.4128,86.462,86.3833,86.4325,73513.0
2024-09-25 14:10:00,87.89,87.94,87.88,87.88,57318.0,86.4423,86.4915,86.4325,86.4325,57318.0
2024-09-25 14:15:00,87.89,87.93,87.85,87.89,60021.0,86.4423,86.4816,86.403,86.4423,60021.0
2024-09-25 14:20:00,87.88,87.94,87.86,87.92,57041.0,86.4325,86.4915,86.4128,86.4718,57041.0
2024-09-25 14:25:00,87.93,88.0,87.92,88.0,70854.0,86.4816,86.5505,86.4718,86.5505,70854.0
2024-09-25 14:30:00,88.0,88.0,87.88,87.93,84989.0,86.5505,86.5505,86.4325,86.4816,84989.0
2024-09-25 14:35:00,87.94,87.97,87.88,87.92,68941.0,86.4915,86.521,86.4325,86.4718,68941.0
2024-09-25 14:40:00,87.92,88.07,87.86,87.99,117827.0,86.4718,86.6193,86.4128,86.5407,117827.0
2024-09-25 14:45:00,88.0,88.07,87.95,87.98,63172.0,86.5505,86.6193,86.5013,86.5308,63172.0
2024-09-25 14:50:00,87.97,88.1,87.97,88.0,170758.0,86.521,86.6488,86.521,86.5505,170758.0
2024-09-25 14:55:00,88.0,88.03,87.81,87.83,103015.0,86.5505,86.58,86.3636,86.3833,103015.0
2024-09-25 15:00:00,87.83,87.94,87.82,87.91,80124.0,86.3833,86.4915,86.3735,86.462,80124.0
2024-09-25 15:05:00,87.92,87.99,87.91,87.95,65923.0,86.4718,86.5407,86.462,86.5013,65923.0
2024-09-25 15:10:00,87.95,87.96,87.81,87.85,91728.0,86.5013,86.5111,86.3636,86.403,91728.0
2024-09-25 15:15:00,87.85,87.91,87.78,87.88,69380.0,86.403,86.462,86.3341,86.4325,69380.0
2024-09-25 15:20:00,87.87,87.91,87.79,87.87,59554.0,86.4226,86.462,86.3439,86.4226,59554.0
2024-09-25 15:25:00,87.86,87.99,87.83,87.97,60022.0,86.4128,86.5407,86.3833,86.521,60022.0
2024-09-25 15:30:00,87.96,87.97,87.82,87.89,94118.0,86.5111,86.521,86.3735,86.4423,94118.0
2024-09-25 15:35:00,87.89,87.9,87.78,87.84,121157.0,86.4423,86.4521,86.3341,86.3931,121157.0
2024-09-25 15:40:00,87.84,87.88,87.71,87.74,173803.0,86.3931,86.4325,86.2653,86.2948,173803.0
2024-09-25 15:45:00,87.74,87.82,87.68,87.73,146203.0,86.2948,86.3735,86.2358,86.2849,146203.0
2024-09-25 15:50:00,87.73,87.96,87.72,87.95,349551.0,86.2849,86.5111,86.2751,86.5013,349551.0
2024-09-25 15:55:00,87.95,88.09,87.94,88.04,917554.0,86.5013,86.639,86.4915,86.5898,917554.0
2024-09-26 09:30:00,89.92,90.62,89.82,90.54,976657.0,88.4389,89.1273,88.3405,89.0487,976657.0
2024-09-26 09:35:00,90.53,90.57,90.14,90.23,210448.0,89.0388,89.0782,88.6552,88.7438,210448.0
2024-09-26 09:40:00,90.23,90.23,89.92,90.18,226310.0,88.7438,88.7438,88.4389,88.6946,226310.0
2024-09-26 09:45:00,90.19,90.22,89.89,90.19,233908.0,88.7044,88.7339,88.4094,88.7044,233908.0
2024-09-26 09:50:00,90.19,90.21,89.98,90.16,80602.0,88.7044,88.7241,88.4979,88.6749,80602.0
2024-09-26 09:55:00,90.17,90.19,89.77,89.77,150583.0,88.6847,88.7044,88.2913,88.2913,150583.0
2024-09-26 10:00:00,89.74,90.03,89.6,89.69,103522.0,88.2618,88.5471,88.1241,88.2127,103522.0
2024-09-26 10:05:00,89.69,89.95,89.67,89.84,63728.0,88.2127,88.4684,88.193,88.3602,63728.0
2024-09-26 10:10:00,89.82,89.91,89.69,89.91,73454.0,88.3405,88.429,88.2127,88.429,73454.0
2024-09-26 10:15:00,89.9,90.0,89.83,89.87,70012.0,88.4192,88.5175,88.3503,88.3897,70012.0
2024-09-26 10:20:00,89.87,89.92,89.71,89.78,73988.0,88.3897,88.4389,88.2323,88.3012,73988.0
2024-09-26 10:25:00,89.77,89.8,89.58,89.69,58417.0,88.2913,88.3208,88.1045,88.2127,58417.0
2024-09-26 10:30:00,89.7,89.71,89.51,89.59,67808.0,88.2225,88.2323,88.0356,88.1143,67808.0
2024-09-26 10:35:00,89.58,89.85,89.51,89.83,92420.0,88.1045,88.37,88.0356,88.3503,92420.0
2024-09-26 10:40:00,89.82,89.84,89.7,89.74,64204.0,88.3405,88.3602,88.2225,88.2618,64204.0
2024-09-26 10:45:00,89.75,89.75,89.52,89.55,79971.0,88.2717,88.2717,88.0455,88.075,79971.0
2024-09-26 10:50:00,89.56,89.65,89.39,89.46,191408.0,88.0848,88.1733,87.9176,87.9864,191408.0
2024-09-26 10:55:00,89.45,89.45,89.22,89.26,83531.0,87.9766,87.9766,87.7504,87.7897,83531.0
2024-09-26 11:00:00,89.26,89.51,89.17,89.51,111718.0,87.7897,88.0356,87.7012,88.0356,111718.0
2024-09-26 11:05:00,89.52,89.58,89.39,89.49,67746.0,88.0455,88.1045,87.9176,88.0159,67746.0
2024-09-26 11:10:00,89.5,89.51,89.41,89.5,61302.0,88.0258,88.0356,87.9373,88.0258,61302.0
2024-09-26 11:15:00,89.5,89.64,89.45,89.6,59908.0,88.0258,88.1635,87.9766,88.1241,59908.0
2024-09-26 11:20:00,89.57,89.75,89.54,89.73,59918.0,88.0946,88.2717,88.0651,88.252,59918.0
2024-09-26 11:25:00,89.73,89.82,89.67,89.73,68799.0,88.252,88.3405,88.193,88.252,68799.0
2024-09-26 11:30:00,89.72,89.92,89.69,89.88,75348.0,88.2422,88.4389,88.2127,88.3995,75348.0
2024-09-26 11:35:00,89.89,89.98,89.77,89.97,51180.0,88.4094,88.4979,88.2913,88.488,51180.0
2024-09-26 11:40:00,89.98,90.01,89.87,89.94,80877.0,88.4979,88.5274,88.3897,88.4585,80877.0
2024-09-26 11:45:00,89.95,89.98,89.71,89.74,52405.0,88.4684,88.4979,88.2323,88.2618,52405.0
2024-09-26 11:50:00,89.72,89.86,89.67,89.79,45312.0,88.2422,88.3799,88.193,88.311,45312.0
2024-09-26 11:55:00,89.8,89.86,89.78,89.85,101598.0,88.3208,88.3799,88.3012,88.37,101598.0
2024-09-26 12:00:00,89.83,89.85,89.56,89.56,48967.0,88.3503,88.37,88.0848,88.0848,48967.0
2024-09-26 12:05:00,89.57,89.7,89.57,89.64,45641.0,88.0946,88.2225,88.0946,88.1635,45641.0
2024-09-26 12:10:00,89.65,89.7,89.46,89.5,98557.0,88.1733,88.2225,87.9864,88.0258,98557.0
2024-09-26 12:15:00,89.49,89.5,89.33,89.37,53512.0,88.0159,88.0258,87.8586,87.8979,53512.0
2024-09-26 12:20:00,89.37,89.43,89.33,89.41,50107.0,87.8979,87.9569,87.8586,87.9373,50107.0
2024-09-26 12:25:00,89.41,89.44,89.25,89.3,61800.0,87.9373,87.9668,87.7799,87.8291,61800.0
2024-09-26 12:30:00,89.29,89.32,89.18,89.21,45404.0,87.8192,87.8487,87.7111,87.7406,45404.0
2024-09-26 12:35:00,89.22,89.27,89.18,89.2,58611.0,87.7504,87.7996,87.7111,87.7307,58611.0
2024-09-26 12:40:00,89.19,89.24,89.14,89.2,63529.0,87.7209,87.7701,87.6717,87.7307,63529.0
2024-09-26 12:45:00,89.2,89.2,89.08,89.13,52895.0,87.7307,87.7307,87.6127,87.6619,52895.0
2024-09-26 12:50:00,89.12,89.23,89.11,89.18,41053.0,87.652,87.7602,87.6422,87.7111,41053.0
2024-09-26 12:55:00,89.19,89.25,89.18,89.21,42631.0,87.7209,87.7799,87.7111,87.7406,42631.0
2024-09-26 13:00:00,89.21,89.27,89.14,89.27,45400.0,87.7406,87.7996,87.6717,87.7996,45400.0
2024-09-26 13:05:00,89.27,89.3,89.2,89.26,46009.0,87.7996,87.8291,87.7307,87.7897,46009.0
2024-09-26 13:10:00,89.27,89.3,89.2,89.3,40929.0,87.7996,87.8291,87.7307,87.8291,40929.0
2024-09-26 13:15:00,89.3,89.32,89.16,89.19,43438.0,87.8291,87.8487,87.6914,87.7209,43438.0
2024-09-26 13:20:00,89.2,89.33,89.2,89.31,39462.0,87.7307,87.8586,87.7307,87.8389,39462.0
2024-09-26 13:25:00,89.32,89.4,89.31,89.38,48354.0,87.8487,87.9274,87.8389,87.9078,48354.0
2024-09-26 13:30:00,89.38,89.52,89.38,89.45,50025.0,87.9078,88.0455,87.9078,87.9766,50025.0
2024-09-26 13:35:00,89.44,89.46,89.35,89.41,37727.0,87.9668,87.9864,87.8783,87.9373,37727.0
2024-09-26 13:40:00,89.42,89.55,89.36,89.53,60546.0,87.9471,88.075,87.8881,88.0553,60546.0
2024-09-26 13:45:00,89.53,89.56,89.44,89.55,88992.0,88.0553,88.0848,87.9668,88.075,88992.0
2024-09-26 13:50:00,89.56,89.58,89.47,89.47,71881.0,88.0848,88.1045,87.9963,87.9963,71881.0
2024-09-26 13:55:00,89.48,89.52,89.44,89.51,39086.0,88.0061,88.0455,87.9668,88.0356,39086.0
2024-09-26 14:00:00,89.51,89.54,89.38,89.45,73937.0,88.0356,88.0651,87.9078,87.9766,73937.0
2024-09-26 14:05:00,89.45,89.46,89.31,89.33,59775.0,87.9766,87.9864,87.8389,87.8586,59775.0
2024-09-26 14:10:00,89.33,89.36,89.28,89.36,41705.0,87.8586,87.8881,87.8094,87.8881,41705.0
2024-09-26 14:15:00,89.36,89.39,89.25,89.26,49401.0,87.8881,87.9176,87.7799,87.7897,49401.0
2024-09-26 14:20:00,89.26,89.37,89.25,89.32,34821.0,87.7897,87.8979,87.7799,87.8487,34821.0
2024-09-26 14:25:00,89.32,89.32,89.27,89.27,35745.0,87.8487,87.8487,87.7996,87.7996,35745.0
2024-09-26 14:30:00,89.27,89.35,89.22,89.22,129429.0,87.7996,87.8783,87.7504,87.7504,129429.0
2024-09-26 14:35:00,89.22,89.27,89.21,89.25,35964.0,87.7504,87.7996,87.7406,87.7799,35964.0
2024-09-26 14:40:00,89.24,89.31,89.2,89.2,201256.0,87.7701,87.8389,87.7307,87.7307,201256.0
2024-09-26 14:45:00,89.2,89.22,89.1,89.13,445500.0,87.7307,87.7504,87.6324,87.6619,445500.0
2024-09-26 14:50:00,89.12,89.18,89.09,89.17,70759.0,87.652,87.7111,87.6225,87.7012,70759.0
2024-09-26 14:55:00,89.17,89.32,89.14,89.24,105915.0,87.7012,87.8487,87.6717,87.7701,105915.0
2024-09-26 15:00:00,89.24,89.26,89.14,89.23,124969.0,87.7701,87.7897,87.6717,87.7602,124969.0
2024-09-26 15:05:00,89.25,89.3,89.21,89.25,51377.0,87.7799,87.8291,87.7406,87.7799,51377.0
2024-09-26 15:10:00,89.25,89.32,89.19,89.21,143322.0,87.7799,87.8487,87.7209,87.7406,143322.0
2024-09-26 15:15:00,89.23,89.37,89.22,89.28,121669.0,87.7602,87.8979,87.7504,87.8094,121669.0
2024-09-26 15:20:00,89.28,89.3,89.15,89.18,66773.0,87.8094,87.8291,87.6815,87.7111,66773.0
2024-09-26 15:25:00,89.18,89.19,89.06,89.12,107235.0,87.7111,87.7209,87.593,87.652,107235.0
2024-09-26 15:30:00,89.13,89.14,89.05,89.11,90099.0,87.6619,87.6717,87.5832,87.6422,90099.0
2024-09-26 15:35:00,89.11,89.19,89.07,89.11,105353.0,87.6422,87.7209,87.6029,87.6422,105353.0
2024-09-26 15:40:00,89.1,89.2,89.07,89.18,87167.0,87.6324,87.7307,87.6029,87.7111,87167.0
2024-09-26 15:45:00,89.18,89.31,89.15,89.3,146915.0,87.7111,87.8389,87.6815,87.8291,146915.0
2024-09-26 15:50:00,89.31,89.31,89.12,89.22,217040.0,87.8389,87.8389,87.652,87.7504,217040.0
2024-09-26 15:55:00,89.22,89.43,89.2,89.34,501877.0,87.7504,87.9569,87.7307,87.8684,501877.0
2024-09-27 09:30:00,89.45,90.06,89.21,89.83,423127.0,87.9766,88.5766,87.7406,88.3503,423127.0
2024-09-27 09:35:00,89.83,90.1,89.65,89.68,72604.0,88.3503,88.6159,88.1733,88.2028,72604.0
2024-09-27 09:40:00,89.71,89.8,89.58,89.61,50660.0,88.2323,88.3208,88.1045,88.134,50660.0
2024-09-27 09:45:00,89.62,89.77,89.54,89.63,64472.0,88.1438,88.2913,88.0651,88.1536,64472.0
2024-09-27 09:50:00,89.66,89.78,89.62,89.7,62576.0,88.1831,88.3012,88.1438,88.2225,62576.0
2024-09-27 09:55:00,89.68,89.75,89.57,89.74,48280.0,88.2028,88.2717,88.0946,88.2618,48280.0
2024-09-27 10:00:00,89.74,89.79,89.42,89.5,134958.0,88.2618,88.311,87.9471,88.0258,134958.0
2024-09-27 10:05:00,89.51,89.76,89.51,89.68,66122.0,88.0356,88.2815,88.0356,88.2028,66122.0
2024-09-27 10:10:00,89.68,89.94,89.64,89.89,55159.0,88.2028,88.4585,88.1635,88.4094,55159.0
2024-09-27 10:15:00,89.89,89.91,89.8,89.85,45367.0,88.4094,88.429,88.3208,88.37,45367.0
2024-09-27 10:20:00,89.84,89.91,89.75,89.91,59843.0,88.3602,88.429,88.2717,88.429,59843.0
2024-09-27 10:25:00,89.91,90.02,89.9,89.92,61236.0,88.429,88.5372,88.4192,88.4389,61236.0
2024-09-27 10:30:00,89.91,89.97,89.82,89.89,37715.0,88.429,88.488,88.3405,88.4094,37715.0
2024-09-27 10:35:00,89.9,90.01,89.88,89.92,103018.0,88.4192,88.5274,88.3995,88.4389,103018.0
2024-09-27 10:40:00,89.92,90.01,89.9,89.95,43821.0,88.4389,88.5274,88.4192,88.4684,43821.0
2024-09-27 10:45:00,89.95,89.98,89.88,89.9,46427.0,88.4684,88.4979,88.3995,88.4192,46427.0
2024-09-27 10:50:00,89.91,89.94,89.81,89.93,51187.0,88.429,88.4585,88.3307,88.4487,51187.0
2024-09-27 10:55:00,89.93,90.04,89.93,90.02,90572.0,88.4487,88.5569,88.4487,88.5372,90572.0
2024-09-27 11:00:00,90.01,90.19,90.0,90.19,119001.0,88.5274,88.7044,88.5175,88.7044,119001.0
2024-09-27 11:05:00,90.19,90.23,90.08,90.16,70785.0,88.7044,88.7438,88.5962,88.6749,70785.0
2024-09-27 11:10:00,90.16,90.26,90.13,90.13,114114.0,88.6749,88.7733,88.6454,88.6454,114114.0
2024-09-27 11:15:00,90.13,90.18,90.02,90.03,62132.0,88.6454,88.6946,88.5372,88.5471,62132.0
2024-09-27 11:20:00,90.04,90.1,90.01,90.07,55630.0,88.5569,88.6159,88.5274,88.5864,55630.0
2024-09-27 11:25:00,90.08,90.08,89.92,89.95,71882.0,88.5962,88.5962,88.4389,88.4684,71882.0
2024-09-27 11:30:00,89.95,90.01,89.89,89.9,82944.0,88.4684,88.5274,88.4094,88.4192,82944.0
2024-09-27 11:35:00,89.89,90.13,89.89,90.09,63426.0,88.4094,88.6454,88.4094,88.6061,63426.0
2024-09-27 11:40:00,90.1,90.19,90.03,90.17,71285.0,88.6159,88.7044,88.5471,88.6847,71285.0
2024-09-27 11:45:00,90.18,90.2,90.06,90.16,46156.0,88.6946,88.7143,88.5766,88.6749,46156.0
2024-09-27 11:50:00,90.15,90.17,90.03,90.04,57335.0,88.6651,88.6847,88.5471,88.5569,57335.0
2024-09-27 11:55:00,90.04,90.12,90.0,90.06,49997.0,88.5569,88.6356,88.5175,88.5766,49997.0
2024-09-27 12:00:00,90.06,90.08,89.97,90.0,50218.0,88.5766,88.5962,88.488,88.5175,50218.0
2024-09-27 12:05:00,90.0,90.1,89.95,90.1,44345.0,88.5175,88.6159,88.4684,88.6159,44345.0
2024-09-27 12:10:00,90.1,90.13,89.91,90.0,68603.0,88.6159,88.6454,88.429,88.5175,68603.0
2024-09-27 12:15:00,90.01,90.15,89.98,90.09,42606.0,88.5274,88.6651,88.4979,88.6061,42606.0
2024-09-27 12:20:00,90.1,90.18,90.08,90.13,41210.0,88.6159,88.6946,88.5962,88.6454,41210.0
2024-09-27 12:25:00,90.13,90.13,90.06,90.07,40923.0,88.6454,88.6454,88.5766,88.5864,40923.0
2024-09-27 12:30:00,90.06,90.12,90.03,90.04,35505.0,88.5766,88.6356,88.5471,88.5569,35505.0
2024-09-27 12:35:00,90.04,90.09,89.97,90.06,36151.0,88.5569,88.6061,88.488,88.5766,36151.0
2024-09-27 12:40:00,90.05,90.11,90.0,90.09,38107.0,88.5667,88.6257,88.5175,88.6061,38107.0
2024-09-27 12:45:00,90.09,90.12,90.05,90.1,15243.0,88.6061,88.6356,88.5667,88.6159,15243.0
2024-09-27 12:50:00,90.1,90.14,90.06,90.14,18606.0,88.6159,88.6552,88.5766,88.6552,18606.0
2024-09-27 12:55:00,90.14,90.14,90.01,90.01,28267.0,88.6552,88.6552,88.5274,88.5274,28267.0
2024-09-27 13:00:00,90.01,90.15,90.0,90.14,46015.0,88.5274,88.6651,88.5175,88.6552,46015.0
2024-09-27 13:05:00,90.14,90.18,90.08,90.09,39943.0,88.6552,88.6946,88.5962,88.6061,39943.0
2024-09-27 13:10:00,90.09,90.1,90.01,90.03,37141.0,88.6061,88.6159,88.5274,88.5471,37141.0
2024-09-27 13:15:00,90.02,90.05,90.0,90.05,30207.0,88.5372,88.5667,88.5175,88.5667,30207.0
2024-09-27 13:20:00,90.06,90.11,89.98,89.98,41482.0,88.5766,88.6257,88.4979,88.4979,41482.0
2024-09-27 13:25:00,89.98,90.02,89.96,89.98,39269.0,88.4979,88.5372,88.4782,88.4979,39269.0
2024-09-27 13:30:00,89.98,89.98,89.84,89.9,62945.0,88.4979,88.4979,88.3602,88.4192,62945.0
2024-09-27 13:35:00,89.91,89.93,89.81,89.84,30305.0,88.429,88.4487,88.3307,88.3602,30305.0
2024-09-27 13:40:00,89.83,89.87,89.81,89.84,32981.0,88.3503,88.3897,88.3307,88.3602,32981.0
2024-09-27 13:45:00,89.84,89.89,89.76,89.84,50322.0,88.3602,88.4094,88.2815,88.3602,50322.0
2024-09-27 13:50:00,89.84,89.89,89.83,89.87,29997.0,88.3602,88.4094,88.3503,88.3897,29997.0
2024-09-27 13:55:00,89.87,89.87,89.81,89.85,26340.0,88.3897,88.3897,88.3307,88.37,26340.0
2024-09-27 14:00:00,89.85,89.87,89.79,89.79,25769.0,88.37,88.3897,88.311,88.311,25769.0
2024-09-27 14:05:00,89.8,89.83,89.76,89.79,27666.0,88.3208,88.3503,88.2815,88.311,27666.0
2024-09-27 14:10:00,89.78,89.87,89.78,89.84,22544.0,88.3012,88.3897,88.3012,88.3602,22544.0
2024-09-27 14:15:00,89.84,89.86,89.78,89.79,24104.0,88.3602,88.3799,88.3012,88.311,24104.0
2024-09-27 14:20:00,89.8,89.83,89.78,89.79,23569.0,88.3208,88.3503,88.3012,88.311,23569.0
2024-09-27 14:25:00,89.79,89.81,89.7,89.71,31312.0,88.311,88.3307,88.2225,88.2323,31312.0
2024-09-27 14:30:00,89.71,89.71,89.56,89.59,59027.0,88.2323,88.2323,88.0848,88.1143,59027.0
2024-09-27 14:35:00,89.6,89.61,89.48,89.51,36145.0,88.1241,88.134,88.0061,88.0356,36145.0
2024-09-27 14:40:00,89.51,89.65,89.49,89.62,31932.0,88.0356,88.1733,88.0159,88.1438,31932.0
2024-09-27 14:45:00,89.62,89.65,89.56,89.61,35937.0,88.1438,88.1733,88.0848,88.134,35937.0
2024-09-27 14:50:00,89.61,89.77,89.6,89.77,56282.0,88.134,88.2913,88.1241,88.2913,56282.0
2024-09-27 14:55:00,89.76,89.83,89.75,89.81,39036.0,88.2815,88.3503,88.2717,88.3307,39036.0
2024-09-27 15:00:00,89.81,89.81,89.74,89.79,39801.0,88.3307,88.3307,88.2618,88.311,39801.0
2024-09-27 15:05:00,89.78,89.81,89.67,89.69,92956.0,88.3012,88.3307,88.193,88.2127,92956.0
2024-09-27 15:10:00,89.69,89.73,89.66,89.72,36733.0,88.2127,88.252,88.1831,88.2422,36733.0
2024-09-27 15:15:00,89.73,89.78,89.71,89.72,49871.0,88.252,88.3012,88.2323,88.2422,49871.0
2024-09-27 15:20:00,89.72,89.73,89.65,89.68,58021.0,88.2422,88.252,88.1733,88.2028,58021.0
2024-09-27 15:25:00,89.68,89.76,89.66,89.71,53065.0,88.2028,88.2815,88.1831,88.2323,53065.0
2024-09-27 15:30:00,89.71,89.72,89.62,89.66,70302.0,88.2323,88.2422,88.1438,88.1831,70302.0
2024-09-27 15:35:00,89.66,89.7,89.58,89.59,83576.0,88.1831,88.2225,88.1045,88.1143,83576.0
2024-09-27 15:40:00,89.59,89.6,89.46,89.56,68721.0,88.1143,88.1241,87.9864,88.0848,68721.0
2024-09-27 15:45:00,89.57,89.6,89.42,89.56,118365.0,88.0946,88.1241,87.9471,88.0848,118365.0
2024-09-27 15:50:00,89.56,89.63,89.52,89.58,148658.0,88.0848,88.1536,88.0455,88.1045,148658.0
2024-09-27 15:55:00,89.57,89.64,89.42,89.43,388049.0,88.0946,88.1635,87.9471,87.9569,388049.0
2024-09-30 09:30:00,89.7,89.75,89.02,89.33,450442.0,88.2225,88.2717,87.5537,87.8586,450442.0
2024-09-30 09:35:00,89.33,89.54,88.97,89.0,138989.0,87.8586,88.0651,87.5045,87.534,138989.0
2024-09-30 09:40:00,89.01,89.03,88.48,88.5,166604.0,87.5439,87.5635,87.0226,87.0423,166604.0
2024-09-30 09:45:00,88.49,88.6,88.33,88.39,134537.0,87.0324,87.1406,86.8751,86.9341,134537.0
2024-09-30 09:50:00,88.39,88.89,88.39,88.89,154423.0,86.9341,87.4258,86.9341,87.4258,154423.0
2024-09-30 09:55:00,88.88,88.89,88.6,88.68,150239.0,87.416,87.4258,87.1406,87.2193,150239.0
2024-09-30 10:00:00,88.67,88.85,88.6,88.84,137166.0,87.2095,87.3865,87.1406,87.3767,137166.0
2024-09-30 10:05:00,88.83,88.89,88.65,88.68,126153.0,87.3668,87.4258,87.1898,87.2193,126153.0
2024-09-30 10:10:00,88.68,88.76,88.59,88.75,62078.0,87.2193,87.298,87.1308,87.2881,62078.0
2024-09-30 10:15:00,88.75,88.79,88.56,88.59,88017.0,87.2881,87.3275,87.1013,87.1308,88017.0
2024-09-30 10:20:00,88.58,88.64,88.48,88.6,83469.0,87.1209,87.1799,87.0226,87.1406,83469.0
2024-09-30 10:25:00,88.6,88.6,88.43,88.45,61952.0,87.1406,87.1406,86.9734,86.9931,61952.0
2024-09-30 10:30:00,88.46,88.71,88.46,88.7,65885.0,87.0029,87.2488,87.0029,87.239,65885.0
2024-09-30 10:35:00,88.71,88.99,88.69,88.97,82858.0,87.2488,87.5242,87.2291,87.5045,82858.0
2024-09-30 10:40:00,88.97,89.04,88.84,89.01,70428.0,87.5045,87.5734,87.3767,87.5439,70428.0
2024-09-30 10:45:00,89.01,89.02,88.87,88.9,60980.0,87.5439,87.5537,87.4062,87.4357,60980.0
2024-09-30 10:50:00,88.91,88.93,88.73,88.77,58839.0,87.4455,87.4652,87.2685,87.3078,58839.0
2024-09-30 10:55:00,88.78,88.86,88.74,88.76,80006.0,87.3176,87.3963,87.2783,87.298,80006.0
2024-09-30 11:00:00,88.77,89.06,88.77,88.97,113780.0,87.3078,87.593,87.3078,87.5045,113780.0
2024-09-30 11:05:00,88.97,88.97,88.83,88.85,87746.0,87.5045,87.5045,87.3668,87.3865,87746.0
2024-09-30 11:10:00,88.85,88.94,88.84,88.88,102418.0,87.3865,87.475,87.3767,87.416,102418.0
2024-09-30 11:15:00,88.88,88.99,88.84,88.91,76763.0,87.416,87.5242,87.3767,87.4455,76763.0
2024-09-30 11:20:00,88.92,88.98,88.8,88.84,92754.0,87.4553,87.5143,87.3373,87.3767,92754.0
2024-09-30 11:25:00,88.84,88.9,88.76,88.79,89488.0,87.3767,87.4357,87.298,87.3275,89488.0
2024-09-30 11:30:00,88.8,88.88,88.8,88.83,69706.0,87.3373,87.416,87.3373,87.3668,69706.0
2024-09-30 11:35:00,88.84,88.85,88.7,88.7,52467.0,87.3767,87.3865,87.239,87.239,52467.0
2024-09-30 11:40:00,88.69,88.76,88.6,88.73,66797.0,87.2291,87.298,87.1406,87.2685,66797.0
2024-09-30 11:45:00,88.72,88.74,88.64,88.65,80599.0,87.2586,87.2783,87.1799,87.1898,80599.0
2024-09-30 11:50:00,88.64,88.64,88.56,88.64,62035.0,87.1799,87.1799,87.1013,87.1799,62035.0
2024-09-30 11:55:00,88.64,88.69,88.6,88.65,69766.0,87.1799,87.2291,87.1406,87.1898,69766.0
2024-09-30 12:00:00,88.65,88.68,88.59,88.63,66100.0,87.1898,87.2193,87.1308,87.1701,66100.0
2024-09-30 12:05:00,88.63,88.69,88.55,88.66,75178.0,87.1701,87.2291,87.0914,87.1996,75178.0
2024-09-30 12:10:00,88.66,88.7,88.58,88.67,54249.0,87.1996,87.239,87.1209,87.2095,54249.0
2024-09-30 12:15:00,88.67,88.67,88.48,88.5,69501.0,87.2095,87.2095,87.0226,87.0423,69501.0
2024-09-30 12:20:00,88.51,88.55,88.49,88.51,68911.0,87.0521,87.0914,87.0324,87.0521,68911.0
2024-09-30 12:25:00,88.51,88.54,88.28,88.28,117366.0,87.0521,87.0816,86.8259,86.8259,117366.0
2024-09-30 12:30:00,88.29,88.37,88.23,88.33,92042.0,86.8357,86.9144,86.7767,86.8751,92042.0
2024-09-30 12:35:00,88.33,88.35,88.12,88.14,104915.0,86.8751,86.8947,86.6685,86.6882,104915.0
2024-09-30 12:40:00,88.14,88.16,88.01,88.12,105438.0,86.6882,86.7079,86.5603,86.6685,105438.0
2024-09-30 12:45:00,88.12,88.32,88.11,88.29,124017.0,86.6685,86.8652,86.6587,86.8357,124017.0
2024-09-30 12:50:00,88.29,88.32,88.22,88.25,50929.0,86.8357,86.8652,86.7669,86.7964,50929.0
2024-09-30 12:55:00,88.26,88.27,88.18,88.26,74282.0,86.8062,86.816,86.7275,86.8062,74282.0
2024-09-30 13:00:00,88.26,88.27,88.17,88.2,88779.0,86.8062,86.816,86.7177,86.7472,88779.0
2024-09-30 13:05:00,88.2,88.29,88.19,88.28,60657.0,86.7472,86.8357,86.7374,86.8259,60657.0
2024-09-30 13:10:00,88.28,88.33,88.23,88.33,70355.0,86.8259,86.8751,86.7767,86.8751,70355.0
2024-09-30 13:15:00,88.33,88.35,88.27,88.34,72547.0,86.8751,86.8947,86.816,86.8849,72547.0
2024-09-30 13:20:00,88.34,88.37,88.28,88.28,87125.0,86.8849,86.9144,86.8259,86.8259,87125.0
2024-09-30 13:25:00,88.28,88.3,88.21,88.24,50855.0,86.8259,86.8455,86.757,86.7865,50855.0
2024-09-30 13:30:00,88.24,88.31,88.23,88.29,39966.0,86.7865,86.8554,86.7767,86.8357,39966.0
2024-09-30 13:35:00,88.28,88.35,88.27,88.33,57500.0,86.8259,86.8947,86.816,86.8751,57500.0
2024-09-30 13:40:00,88.33,88.37,88.31,88.36,60629.0,86.8751,86.9144,86.8554,86.9046,60629.0
2024-09-30 13:45:00,88.36,88.43,88.32,88.42,55050.0,86.9046,86.9734,86.8652,86.9636,55050.0
2024-09-30 13:50:00,88.42,88.46,88.36,88.39,65880.0,86.9636,87.0029,86.9046,86.9341,65880.0
2024-09-30 13:55:00,88.4,88.43,88.29,88.34,108816.0,86.9439,86.9734,86.8357,86.8849,108816.0
2024-09-30 14:00:00,88.33,88.36,88.3,88.33,45898.0,86.8751,86.9046,86.8455,86.8751,45898.0
2024-09-30 14:05:00,88.34,88.44,88.32,88.37,65633.0,86.8849,86.9832,86.8652,86.9144,65633.0
2024-09-30 14:10:00,88.37,88.38,88.18,88.2,72591.0,86.9144,86.9242,86.7275,86.7472,72591.0
2024-09-30 14:15:00,88.2,88.22,88.03,88.03,64066.0,86.7472,86.7669,86.58,86.58,64066.0
2024-09-30 14:20:00,88.02,88.02,87.73,87.8,135587.0,86.5702,86.5702,86.2849,86.3538,135587.0
2024-09-30 14:25:00,87.8,87.87,87.72,87.86,80419.0,86.3538,86.4226,86.2751,86.4128,80419.0
2024-09-30 14:30:00,87.86,88.13,87.8,88.05,98824.0,86.4128,86.6783,86.3538,86.5997,98824.0
2024-09-30 14:35:00,88.05,88.12,88.02,88.1,99638.0,86.5997,86.6685,86.5702,86.6488,99638.0
2024-09-30 14:40:00,88.1,88.28,88.05,88.28,71919.0,86.6488,86.8259,86.5997,86.8259,71919.0
2024-09-30 14:45:00,88.28,88.3,88.17,88.19,77800.0,86.8259,86.8455,86.7177,86.7374,77800.0
2024-09-30 14:50:00,88.19,88.2,88.05,88.07,93202.0,86.7374,86.7472,86.5997,86.6193,93202.0
2024-09-30 14:55:00,88.08,88.12,87.99,88.04,90853.0,86.6292,86.6685,86.5407,86.5898,90853.0
2024-09-30 15:00:00,88.04,88.06,87.94,88.04,95996.0,86.5898,86.6095,86.4915,86.5898,95996.0
2024-09-30 15:05:00,88.05,88.15,88.05,88.12,54271.0,86.5997,86.698,86.5997,86.6685,54271.0
2024-09-30 15:10:00,88.13,88.16,88.1,88.15,64686.0,86.6783,86.7079,86.6488,86.698,64686.0
2024-09-30 15:15:00,88.15,88.2,88.13,88.2,73825.0,86.698,86.7472,86.6783,86.7472,73825.0
2024-09-30 15:20:00,88.2,88.2,88.14,88.17,64269.0,86.7472,86.7472,86.6882,86.7177,64269.0
2024-09-30 15:25:00,88.17,88.22,88.14,88.19,72258.0,86.7177,86.7669,86.6882,86.7374,72258.0
2024-09-30 15:30:00,88.19,88.28,88.18,88.2,110237.0,86.7374,86.8259,86.7275,86.7472,110237.0
2024-09-30 15:35:00,88.2,88.32,88.19,88.29,84334.0,86.7472,86.8652,86.7374,86.8357,84334.0
2024-09-30 15:40:00,88.29,88.35,88.25,88.34,101711.0,86.8357,86.8947,86.7964,86.8849,101711.0
2024-09-30 15:45:00,88.34,88.42,88.29,88.39,137917.0,86.8849,86.9636,86.8357,86.9341,137917.0
2024-09-30 15:50:00,88.39,88.5,88.37,88.38,219038.0,86.9341,87.0423,86.9144,86.9242,219038.0
2024-09-30 15:55:00,88.39,88.57,88.34,88.37,713934.0,86.9341,87.1111,86.8849,86.9144,713934.0
2024-10-01 09:30:00,88.0,88.01,87.71,87.88,345291.0,86.5505,86.5603,86.2653,86.4325,345291.0
2024-10-01 09:35:00,87.86,88.28,87.77,88.12,203431.0,86.4128,86.8259,86.3243,86.6685,203431.0
2024-10-01 09:40:00,88.1,88.45,88.1,88.2,207338.0,86.6488,86.9931,86.6488,86.7472,207338.0
2024-10-01 09:45:00,88.22,88.32,87.95,88.06,215798.0,86.7669,86.8652,86.5013,86.6095,215798.0
2024-10-01 09:50:00,88.05,88.35,87.98,88.04,126473.0,86.5997,86.8947,86.5308,86.5898,126473.0
2024-10-01 09:55:00,88.02,88.16,87.9,88.05,138199.0,86.5702,86.7079,86.4521,86.5997,138199.0
2024-10-01 10:00:00,88.05,88.35,87.94,88.34,151970.0,86.5997,86.8947,86.4915,86.8849,151970.0
2024-10-01 10:05:00,88.34,88.41,88.12,88.25,142526.0,86.8849,86.9537,86.6685,86.7964,142526.0
2024-10-01 10:10:00,88.26,88.3,88.08,88.24,89290.0,86.8062,86.8455,86.6292,86.7865,89290.0
2024-10-01 10:15:00,88.23,88.53,88.21,88.5,154014.0,86.7767,87.0718,86.757,87.0423,154014.0
2024-10-01 10:20:00,88.5,88.69,88.48,88.51,163500.0,87.0423,87.2291,87.0226,87.0521,163500.0
2024-10-01 10:25:00,88.52,88.53,88.28,88.47,114390.0,87.0619,87.0718,86.8259,87.0127,114390.0
2024-10-01 10:30:00,88.49,88.49,88.17,88.29,97325.0,87.0324,87.0324,86.7177,86.8357,97325.0
2024-10-01 10:35:00,88.28,88.52,88.26,88.49,83913.0,86.8259,87.0619,86.8062,87.0324,83913.0
2024-10-01 10:40:00,88.46,88.61,88.43,88.45,83780.0,87.0029,87.1504,86.9734,86.9931,83780.0
2024-10-01 10:45:00,88.46,88.57,88.43,88.57,83015.0,87.0029,87.1111,86.9734,87.1111,83015.0
2024-10-01 10:50:00,88.57,88.71,88.56,88.63,109757.0,87.1111,87.2488,87.1013,87.1701,109757.0
2024-10-01 10:55:00,88.63,88.93,88.62,88.89,107692.0,87.1701,87.4652,87.1603,87.4258,107692.0
2024-10-01 11:00:00,88.91,88.96,88.81,88.92,60256.0,87.4455,87.4947,87.3471,87.4553,60256.0
2024-10-01 11:05:00,88.91,88.93,88.64,88.65,88928.0,87.4455,87.4652,87.1799,87.1898,88928.0
2024-10-01 11:10:00,88.65,88.68,88.34,88.41,107156.0,87.1898,87.2193,86.8849,86.9537,107156.0
2024-10-01 11:15:00,88.41,88.6,88.4,88.6,65264.0,86.9537,87.1406,86.9439,87.1406,65264.0
2024-10-01 11:20:00,88.6,88.75,88.53,88.74,67082.0,87.1406,87.2881,87.0718,87.2783,67082.0
2024-10-01 11:25:00,88.74,88.97,88.72,88.96,67930.0,87.2783,87.5045,87.2586,87.4947,67930.0
2024-10-01 11:30:00,88.95,89.0,88.83,88.95,98247.0,87.4848,87.534,87.3668,87.4848,98247.0
2024-10-01 11:35:00,88.93,88.99,88.83,88.99,69723.0,87.4652,87.5242,87.3668,87.5242,69723.0
2024-10-01 11:40:00,89.0,89.12,88.95,89.09,83863.0,87.534,87.652,87.4848,87.6225,83863.0
2024-10-01 11:45:00,89.09,89.19,89.01,89.15,45158.0,87.6225,87.7209,87.5439,87.6815,45158.0
2024-10-01 11:50:00,89.16,89.21,89.09,89.16,57580.0,87.6914,87.7406,87.6225,87.6914,57580.0
2024-10-01 11:55:00,89.15,89.23,89.15,89.18,53325.0,87.6815,87.7602,87.6815,87.7111,53325.0
2024-10-01 12:00:00,89.18,89.29,89.08,89.24,65071.0,87.7111,87.8192,87.6127,87.7701,65071.0
2024-10-01 12:05:00,89.25,89.38,89.21,89.26,82625.0,87.7799,87.9078,87.7406,87.7897,82625.0
2024-10-01 12:10:00,89.26,89.33,89.17,89.18,74518.0,87.7897,87.8586,87.7012,87.7111,74518.0
2024-10-01 12:15:00,89.19,89.27,89.12,89.19,55830.0,87.7209,87.7996,87.652,87.7209,55830.0
2024-10-01 12:20:00,89.19,89.28,89.1,89.12,63855.0,87.7209,87.8094,87.6324,87.652,63855.0
2024-10-01 12:25:00,89.12,89.13,88.97,89.1,66407.0,87.652,87.6619,87.5045,87.6324,66407.0
2024-10-01 12:30:00,89.09,89.18,88.99,89.12,81706.0,87.6225,87.7111,87.5242,87.652,81706.0
2024-10-01 12:35:00,89.11,89.2,89.0,89.05,63584.0,87.6422,87.7307,87.534,87.5832,63584.0
2024-10-01 12:40:00,89.06,89.06,88.98,89.01,47114.0,87.593,87.593,87.5143,87.5439,47114.0
2024-10-01 12:45:00,89.01,89.02,88.89,88.95,50404.0,87.5439,87.5537,87.4258,87.4848,50404.0
2024-10-01 12:50:00,88.96,89.11,88.94,89.09,73046.0,87.4947,87.6422,87.475,87.6225,73046.0
2024-10-01 12:55:00,89.1,89.24,89.02,89.18,133990.0,87.6324,87.7701,87.5537,87.7111,133990.0
2024-10-01 13:00:00,89.18,89.22,89.05,89.06,128081.0,87.7111,87.7504,87.5832,87.593,128081.0
2024-10-01 13:05:00,89.07,89.1,88.94,89.07,114291.0,87.6029,87.6324,87.475,87.6029,114291.0
2024-10-01 13:10:00,89.09,89.09,88.92,88.97,39978.0,87.6225,87.6225,87.4553,87.5045,39978.0
2024-10-01 13:15:00,88.98,88.99,88.83,88.86,42166.0,87.5143,87.5242,87.3668,87.3963,42166.0
2024-10-01 13:20:00,88.86,88.91,88.72,88.75,64125.0,87.3963,87.4455,87.2586,87.2881,64125.0
2024-10-01 13:25:00,88.74,88.77,88.66,88.71,53455.0,87.2783,87.3078,87.1996,87.2488,53455.0
2024-10-01 13:30:00,88.7,88.98,88.68,88.9,92112.0,87.239,87.5143,87.2193,87.4357,92112.0
2024-10-01 13:35:00,88.9,88.91,88.75,88.88,108953.0,87.4357,87.4455,87.2881,87.416,108953.0
2024-10-01 13:40:00,88.88,88.9,88.76,88.9,91138.0,87.416,87.4357,87.298,87.4357,91138.0
2024-10-01 13:45:00,88.91,88.92,88.81,88.84,69875.0,87.4455,87.4553,87.3471,87.3767,69875.0
2024-10-01 13:50:00,88.84,88.96,88.83,88.95,51955.0,87.3767,87.4947,87.3668,87.4848,51955.0
2024-10-01 13:55:00,88.95,89.15,88.94,89.09,82068.0,87.4848,87.6815,87.475,87.6225,82068.0
2024-10-01 14:00:00,89.08,89.18,89.07,89.13,67800.0,87.6127,87.7111,87.6029,87.6619,67800.0
2024-10-01 14:05:00,89.13,89.22,89.11,89.19,75050.0,87.6619,87.7504,87.6422,87.7209,75050.0
2024-10-01 14:10:00,89.19,89.29,89.19,89.23,69133.0,87.7209,87.8192,87.7209,87.7602,69133.0
2024-10-01 14:15:00,89.23,89.37,89.23,89.36,116719.0,87.7602,87.8979,87.7602,87.8881,116719.0
2024-10-01 14:20:00,89.35,89.52,89.35,89.48,129610.0,87.8783,88.0455,87.8783,88.0061,129610.0
2024-10-01 14:25:00,89.48,89.62,89.48,89.58,101035.0,88.0061,88.1438,88.0061,88.1045,101035.0
2024-10-01 14:30:00,89.58,89.64,89.49,89.53,77517.0,88.1045,88.1635,88.0159,88.0553,77517.0
2024-10-01 14:35:00,89.54,89.55,89.31,89.33,89273.0,88.0651,88.075,87.8389,87.8586,89273.0
2024-10-01 14:40:00,89.33,89.46,89.25,89.46,115114.0,87.8586,87.9864,87.7799,87.9864,115114.0
2024-10-01 14:45:00,89.45,89.47,89.3,89.33,72458.0,87.9766,87.9963,87.8291,87.8586,72458.0
2024-10-01 14:50:00,89.37,89.52,89.34,89.42,80530.0,87.8979,88.0455,87.8684,87.9471,80530.0
2024-10-01 14:55:00,89.43,89.54,89.36,89.42,81959.0,87.9569,88.0651,87.8881,87.9471,81959.0
2024-10-01 15:00:00,89.42,89.43,89.33,89.39,65016.0,87.9471,87.9569,87.8586,87.9176,65016.0
2024-10-01 15:05:00,89.4,89.46,89.36,89.42,61532.0,87.9274,87.9864,87.8881,87.9471,61532.0
2024-10-01 15:10:00,89.42,89.46,89.28,89.3,87132.0,87.9471,87.9864,87.8094,87.8291,87132.0
2024-10-01 15:15:00,89.3,89.36,89.19,89.28,113060.0,87.8291,87.8881,87.7209,87.8094,113060.0
2024-10-01 15:20:00,89.28,89.38,89.27,89.3,84529.0,87.8094,87.9078,87.7996,87.8291,84529.0
2024-10-01 15:25:00,89.29,89.32,89.18,89.2,100809.0,87.8192,87.8487,87.7111,87.7307,100809.0
2024-10-01 15:30:00,89.19,89.24,89.06,89.12,161934.0,87.7209,87.7701,87.593,87.652,161934.0
2024-10-01 15:35:00,89.12,89.22,89.08,89.17,120281.0,87.652,87.7504,87.6127,87.7012,120281.0
2024-10-01 15:40:00,89.18,89.24,89.12,89.15,106899.0,87.7111,87.7701,87.652,87.6815,106899.0
2024-10-01 15:45:00,89.15,89.3,89.12,89.26,210691.0,87.6815,87.8291,87.652,87.7897,210691.0
2024-10-01 15:50:00,89.27,89.44,89.22,89.41,306148.0,87.7996,87.9668,87.7504,87.9373,306148.0
2024-10-01 15:55:00,89.41,89.42,89.13,89.13,910356.0,87.9373,87.9471,87.6619,87.6619,910356.0
2024-10-02 09:30:00,82.84,83.84,82.05,82.26,1985461.0,81.4755,82.459,80.6985,80.905,1985461.0
2024-10-02 09:35:00,82.31,83.09,82.06,82.95,858891.0,80.9542,81.7214,80.7083,81.5837,858891.0
2024-10-02 09:40:00,82.95,84.29,82.4,82.56,679563.0,81.5837,82.9016,81.0427,81.2001,679563.0
2024-10-02 09:45:00,82.59,82.65,82.45,82.52,434295.0,81.2296,81.2886,81.0919,81.1608,434295.0
2024-10-02 09:50:00,82.52,82.56,82.0,82.11,576667.0,81.1608,81.2001,80.6493,80.7575,576667.0
2024-10-02 09:55:00,82.11,82.55,82.04,82.42,401229.0,80.7575,81.1903,80.6887,81.0624,401229.0
2024-10-02 10:00:00,82.4,82.51,81.87,81.89,602192.0,81.0427,81.1509,80.5215,80.5411,602192.0
2024-10-02 10:05:00,81.89,82.09,81.79,81.89,501197.0,80.5411,80.7378,80.4428,80.5411,501197.0
2024-10-02 10:10:00,81.88,82.27,81.77,82.18,512339.0,80.5313,80.9149,80.4231,80.8264,512339.0
2024-10-02 10:15:00,82.16,82.7,82.03,82.67,450607.0,80.8067,81.3378,80.6788,81.3083,450607.0
2024-10-02 10:20:00,82.67,82.91,82.49,82.51,542286.0,81.3083,81.5443,81.1312,81.1509,542286.0
2024-10-02 10:25:00,82.53,82.79,82.45,82.7,275696.0,81.1706,81.4263,81.0919,81.3378,275696.0
2024-10-02 10:30:00,82.71,83.0,82.55,82.94,247984.0,81.3476,81.6328,81.1903,81.5738,247984.0
2024-10-02 10:35:00,82.95,83.51,82.83,83.41,515965.0,81.5837,82.1344,81.4656,82.0361,515965.0
2024-10-02 10:40:00,83.41,83.48,83.18,83.28,292125.0,82.0361,82.1049,81.8099,81.9082,292125.0
2024-10-02 10:45:00,83.27,83.59,83.15,83.57,252186.0,81.8984,82.2131,81.7804,82.1935,252186.0
2024-10-02 10:50:00,83.59,83.64,83.24,83.51,273065.0,82.2131,82.2623,81.8689,82.1344,273065.0
2024-10-02 10:55:00,83.51,83.78,83.38,83.65,359396.0,82.1344,82.4,82.0066,82.2721,359396.0
2024-10-02 11:00:00,83.65,84.25,83.63,84.25,736713.0,82.2721,82.8623,82.2525,82.8623,736713.0
2024-10-02 11:05:00,84.25,84.26,83.99,84.13,424513.0,82.8623,82.8721,82.6065,82.7442,424513.0
2024-10-02 11:10:00,84.13,84.32,84.03,84.3,330037.0,82.7442,82.9311,82.6459,82.9114,330037.0
2024-10-02 11:15:00,84.32,84.63,84.23,84.59,444817.0,82.9311,83.236,82.8426,83.1967,444817.0
2024-10-02 11:20:00,84.6,84.63,84.09,84.24,332055.0,83.2065,83.236,82.7049,82.8524,332055.0
2024-10-02 11:25:00,84.24,84.3,84.02,84.19,202460.0,82.8524,82.9114,82.636,82.8032,202460.0
2024-10-02 11:30:00,84.2,84.2,83.61,83.85,273261.0,82.8131,82.8131,82.2328,82.4688,273261.0
2024-10-02 11:35:00,83.85,84.06,83.67,84.0,162203.0,82.4688,82.6754,82.2918,82.6164,162203.0
2024-10-02 11:40:00,83.98,83.99,83.79,83.83,117453.0,82.5967,82.6065,82.4098,82.4492,117453.0
2024-10-02 11:45:00,83.83,83.98,83.7,83.93,117983.0,82.4492,82.5967,82.3213,82.5475,117983.0
2024-10-02 11:50:00,83.91,84.13,83.91,83.98,189431.0,82.5279,82.7442,82.5279,82.5967,189431.0
2024-10-02 11:55:00,83.98,84.17,83.9,84.02,188793.0,82.5967,82.7836,82.518,82.636,188793.0
2024-10-02 12:00:00,84.02,84.13,83.93,84.1,144382.0,82.636,82.7442,82.5475,82.7147,144382.0
2024-10-02 12:05:00,84.09,84.2,83.97,83.98,143266.0,82.7049,82.8131,82.5869,82.5967,143266.0
2024-10-02 12:10:00,83.98,84.08,83.88,83.9,163634.0,82.5967,82.6951,82.4984,82.518,163634.0
2024-10-02 12:15:00,83.9,83.91,83.58,83.72,199809.0,82.518,82.5279,82.2033,82.341,199809.0
2024-10-02 12:20:00,83.74,83.77,83.61,83.63,235610.0,82.3607,82.3902,82.2328,82.2525,235610.0
2024-10-02 12:25:00,83.62,83.85,83.6,83.61,173540.0,82.2426,82.4688,82.223,82.2328,173540.0
2024-10-02 12:30:00,83.62,83.9,83.47,83.78,234886.0,82.2426,82.518,82.0951,82.4,234886.0
2024-10-02 12:35:00,83.78,84.04,83.77,83.92,136781.0,82.4,82.6557,82.3902,82.5377,136781.0
2024-10-02 12:40:00,83.92,84.02,83.82,83.83,126427.0,82.5377,82.636,82.4393,82.4492,126427.0
2024-10-02 12:45:00,83.84,84.13,83.75,83.92,168691.0,82.459,82.7442,82.3705,82.5377,168691.0
2024-10-02 12:50:00,83.9,84.15,83.84,84.14,179259.0,82.518,82.7639,82.459,82.7541,179259.0
2024-10-02 12:55:00,84.13,84.21,84.06,84.06,98308.0,82.7442,82.8229,82.6754,82.6754,98308.0
2024-10-02 13:00:00,84.06,84.07,83.7,83.84,220248.0,82.6754,82.6852,82.3213,82.459,220248.0
2024-10-02 13:05:00,83.84,83.85,83.61,83.69,195625.0,82.459,82.4688,82.2328,82.3115,195625.0
2024-10-02 13:10:00,83.69,83.88,83.66,83.83,107066.0,82.3115,82.4984,82.282,82.4492,107066.0
2024-10-02 13:15:00,83.82,83.82,83.64,83.78,131157.0,82.4393,82.4393,82.2623,82.4,131157.0
2024-10-02 13:20:00,83.78,83.78,83.3,83.48,222270.0,82.4,82.4,81.9279,82.1049,222270.0
2024-10-02 13:25:00,83.5,85.23,83.36,83.57,290164.0,82.1246,83.8261,81.9869,82.1935,290164.0
2024-10-02 13:30:00,83.57,83.67,83.42,83.48,112680.0,82.1935,82.2918,82.0459,82.1049,112680.0
2024-10-02 13:35:00,83.47,83.48,83.18,83.33,218123.0,82.0951,82.1049,81.8099,81.9574,218123.0
2024-10-02 13:40:00,83.34,83.4,83.28,83.35,98350.0,81.9672,82.0263,81.9082,81.9771,98350.0
2024-10-02 13:45:00,83.33,83.63,83.33,83.62,99665.0,81.9574,82.2525,81.9574,82.2426,99665.0
2024-10-02 13:50:00,83.6,83.66,83.45,83.45,148056.0,82.223,82.282,82.0754,82.0754,148056.0
2024-10-02 13:55:00,83.47,83.64,83.47,83.61,111488.0,82.0951,82.2623,82.0951,82.2328,111488.0
2024-10-02 14:00:00,83.62,83.67,83.46,83.49,194306.0,82.2426,82.2918,82.0853,82.1148,194306.0
2024-10-02 14:05:00,83.45,83.61,83.38,83.57,138729.0,82.0754,82.2328,82.0066,82.1935,138729.0
2024-10-02 14:10:00,83.56,83.64,83.48,83.56,169729.0,82.1836,82.2623,82.1049,82.1836,169729.0
2024-10-02 14:15:00,83.56,83.58,83.42,83.56,97997.0,82.1836,82.2033,82.0459,82.1836,97997.0
2024-10-02 14:20:00,83.56,83.61,83.5,83.52,99854.0,82.1836,82.2328,82.1246,82.1443,99854.0
2024-10-02 14:25:00,83.52,83.59,83.47,83.57,223750.0,82.1443,82.2131,82.0951,82.1935,223750.0
2024-10-02 14:30:00,83.56,83.63,83.5,83.63,71293.0,82.1836,82.2525,82.1246,82.2525,71293.0
2024-10-02 14:35:00,83.61,83.71,83.46,83.64,188154.0,82.2328,82.3312,82.0853,82.2623,188154.0
2024-10-02 14:40:00,83.64,83.7,83.59,83.67,86301.0,82.2623,82.3213,82.2131,82.2918,86301.0
2024-10-02 14:45:00,83.67,83.71,83.48,83.53,162646.0,82.2918,82.3312,82.1049,82.1541,162646.0
2024-10-02 14:50:00,83.52,83.53,83.11,83.12,149608.0,82.1443,82.1541,81.741,81.7509,149608.0
2024-10-02 14:55:00,83.13,83.2,82.99,83.06,192752.0,81.7607,81.8296,81.623,81.6919,192752.0
2024-10-02 15:00:00,83.06,83.13,82.88,82.98,315432.0,81.6919,81.7607,81.5148,81.6132,315432.0
2024-10-02 15:05:00,82.94,83.18,82.85,83.14,215765.0,81.5738,81.8099,81.4853,81.7705,215765.0
2024-10-02 15:10:00,83.12,83.13,83.0,83.03,112271.0,81.7509,81.7607,81.6328,81.6624,112271.0
2024-10-02 15:15:00,83.03,83.26,82.99,83.24,251543.0,81.6624,81.8886,81.623,81.8689,251543.0
2024-10-02 15:20:00,83.23,83.41,83.17,83.37,132849.0,81.8591,82.0361,81.8,81.9968,132849.0
2024-10-02 15:25:00,83.37,83.45,83.29,83.44,137769.0,81.9968,82.0754,81.9181,82.0656,137769.0
2024-10-02 15:30:00,83.45,83.45,83.26,83.43,225297.0,82.0754,82.0754,81.8886,82.0558,225297.0
2024-10-02 15:35:00,83.43,83.59,83.31,83.37,273357.0,82.0558,82.2131,81.9377,81.9968,273357.0
2024-10-02 15:40:00,83.37,83.42,83.14,83.24,366478.0,81.9968,82.0459,81.7705,81.8689,366478.0
2024-10-02 15:45:00,83.24,83.28,83.01,83.04,439178.0,81.8689,81.9082,81.6427,81.6722,439178.0
2024-10-02 15:50:00,83.04,83.27,83.03,83.14,530005.0,81.6722,81.8984,81.6624,81.7705,530005.0
2024-10-02 15:55:00,83.14,83.19,82.93,83.11,1347959.0,81.7705,81.8197,81.564,81.741,1347959.0
2024-10-03 09:30:00,82.4,83.64,82.3,83.64,450349.0,81.0427,82.2623,80.9444,82.2623,450349.0
2024-10-03 09:35:00,83.64,83.72,83.31,83.68,199708.0,82.2623,82.341,81.9377,82.3016,199708.0
2024-10-03 09:40:00,83.67,83.78,83.41,83.51,156059.0,82.2918,82.4,82.0361,82.1344,156059.0
2024-10-03 09:45:00,83.5,83.59,83.11,83.13,157526.0,82.1246,82.2131,81.741,81.7607,157526.0
2024-10-03 09:50:00,83.13,83.13,82.7,82.84,219963.0,81.7607,81.7607,81.3378,81.4755,219963.0
2024-10-03 09:55:00,82.84,82.92,82.63,82.76,268390.0,81.4755,81.5542,81.2689,81.3968,268390.0
2024-10-03 10:00:00,82.77,83.14,82.66,83.11,197139.0,81.4066,81.7705,81.2984,81.741,197139.0
2024-10-03 10:05:00,83.1,83.22,82.97,83.04,85365.0,81.7312,81.8492,81.6033,81.6722,85365.0
2024-10-03 10:10:00,83.04,83.17,83.0,83.04,116009.0,81.6722,81.8,81.6328,81.6722,116009.0
2024-10-03 10:15:00,83.03,83.22,82.94,83.13,73656.0,81.6624,81.8492,81.5738,81.7607,73656.0
2024-10-03 10:20:00,83.11,83.12,82.83,82.85,131682.0,81.741,81.7509,81.4656,81.4853,131682.0
2024-10-03 10:25:00,82.87,82.9,82.68,82.88,96408.0,81.505,81.5345,81.3181,81.5148,96408.0
2024-10-03 10:30:00,82.89,82.89,82.62,82.66,74067.0,81.5247,81.5247,81.2591,81.2984,74067.0
2024-10-03 10:35:00,82.66,82.86,82.6,82.7,152114.0,81.2984,81.4952,81.2394,81.3378,152114.0
2024-10-03 10:40:00,82.67,82.79,82.62,82.73,91258.0,81.3083,81.4263,81.2591,81.3673,91258.0
2024-10-03 10:45:00,82.75,83.03,82.65,82.94,95186.0,81.387,81.6624,81.2886,81.5738,95186.0
2024-10-03 10:50:00,82.95,83.08,82.93,83.04,45749.0,81.5837,81.7115,81.564,81.6722,45749.0
2024-10-03 10:55:00,83.03,83.07,82.94,82.94,75837.0,81.6624,81.7017,81.5738,81.5738,75837.0
2024-10-03 11:00:00,82.98,82.98,82.75,82.77,121138.0,81.6132,81.6132,81.387,81.4066,121138.0
2024-10-03 11:05:00,82.79,83.0,82.74,82.9,49105.0,81.4263,81.6328,81.3771,81.5345,49105.0
2024-10-03 11:10:00,82.9,82.94,82.77,82.93,66745.0,81.5345,81.5738,81.4066,81.564,66745.0
2024-10-03 11:15:00,82.92,82.97,82.85,82.95,44457.0,81.5542,81.6033,81.4853,81.5837,44457.0
2024-10-03 11:20:00,82.95,83.14,82.95,83.07,122137.0,81.5837,81.7705,81.5837,81.7017,122137.0
2024-10-03 11:25:00,83.07,83.09,82.95,83.02,73167.0,81.7017,81.7214,81.5837,81.6525,73167.0
2024-10-03 11:30:00,83.02,83.06,82.91,82.95,118048.0,81.6525,81.6919,81.5443,81.5837,118048.0
2024-10-03 11:35:00,82.94,83.03,82.84,82.87,87176.0,81.5738,81.6624,81.4755,81.505,87176.0
2024-10-03 11:40:00,82.87,82.99,82.87,82.92,115518.0,81.505,81.623,81.505,81.5542,115518.0
2024-10-03 11:45:00,82.91,83.03,82.81,82.88,85112.0,81.5443,81.6624,81.446,81.5148,85112.0
2024-10-03 11:50:00,82.88,82.9,82.65,82.68,103931.0,81.5148,81.5345,81.2886,81.3181,103931.0
2024-10-03 11:55:00,82.67,82.68,82.49,82.51,120297.0,81.3083,81.3181,81.1312,81.1509,120297.0
2024-10-03 12:00:00,82.51,82.61,82.47,82.54,126597.0,81.1509,81.2493,81.1116,81.1804,126597.0
2024-10-03 12:05:00,82.54,82.66,82.52,82.59,120874.0,81.1804,81.2984,81.1608,81.2296,120874.0
2024-10-03 12:10:00,82.59,82.65,82.55,82.62,100988.0,81.2296,81.2886,81.1903,81.2591,100988.0
2024-10-03 12:15:00,82.62,82.77,82.58,82.77,129530.0,81.2591,81.4066,81.2198,81.4066,129530.0
2024-10-03 12:20:00,82.76,82.77,82.6,82.63,127684.0,81.3968,81.4066,81.2394,81.2689,127684.0
2024-10-03 12:25:00,82.63,82.77,82.61,82.75,66389.0,81.2689,81.4066,81.2493,81.387,66389.0
2024-10-03 12:30:00,82.75,82.79,82.64,82.79,101819.0,81.387,81.4263,81.2788,81.4263,101819.0
2024-10-03 12:35:00,82.79,82.83,82.65,82.67,99763.0,81.4263,81.4656,81.2886,81.3083,99763.0
2024-10-03 12:40:00,82.67,82.72,82.59,82.65,115621.0,81.3083,81.3575,81.2296,81.2886,115621.0
2024-10-03 12:45:00,82.64,82.7,82.61,82.62,92661.0,81.2788,81.3378,81.2493,81.2591,92661.0
2024-10-03 12:50:00,82.62,82.81,82.59,82.8,107548.0,81.2591,81.446,81.2296,81.4361,107548.0
2024-10-03 12:55:00,82.8,82.82,82.71,82.8,104186.0,81.4361,81.4558,81.3476,81.4361,104186.0
2024-10-03 13:00:00,82.8,82.85,82.65,82.65,85397.0,81.4361,81.4853,81.2886,81.2886,85397.0
2024-10-03 13:05:00,82.66,82.71,82.62,82.67,62515.0,81.2984,81.3476,81.2591,81.3083,62515.0
2024-10-03 13:10:00,82.66,82.67,82.62,82.64,97590.0,81.2984,81.3083,81.2591,81.2788,97590.0
2024-10-03 13:15:00,82.64,82.64,82.35,82.39,269555.0,81.2788,81.2788,80.9936,81.0329,269555.0
2024-10-03 13:20:00,82.39,82.43,82.23,82.32,246552.0,81.0329,81.0722,80.8755,80.964,246552.0
2024-10-03 13:25:00,82.32,82.41,82.24,82.27,132223.0,80.964,81.0526,80.8854,80.9149,132223.0
2024-10-03 13:30:00,82.25,82.33,82.18,82.19,86352.0,80.8952,80.9739,80.8264,80.8362,86352.0
2024-10-03 13:35:00,82.19,82.28,82.08,82.1,123629.0,80.8362,80.9247,80.728,80.7477,123629.0
2024-10-03 13:40:00,82.09,82.12,82.02,82.1,116839.0,80.7378,80.7673,80.669,80.7477,116839.0
2024-10-03 13:45:00,82.09,82.19,82.08,82.18,97235.0,80.7378,80.8362,80.728,80.8264,97235.0
2024-10-03 13:50:00,82.18,82.21,82.13,82.14,96549.0,80.8264,80.8559,80.7772,80.787,96549.0
2024-10-03 13:55:00,82.14,82.29,82.14,82.23,75456.0,80.787,80.9345,80.787,80.8755,75456.0
2024-10-03 14:00:00,82.23,82.28,82.2,82.27,82136.0,80.8755,80.9247,80.846,80.9149,82136.0
2024-10-03 14:05:00,82.26,82.32,82.22,82.23,113914.0,80.905,80.964,80.8657,80.8755,113914.0
2024-10-03 14:10:00,82.22,82.23,82.12,82.13,129004.0,80.8657,80.8755,80.7673,80.7772,129004.0
2024-10-03 14:15:00,82.13,82.22,81.98,82.2,202048.0,80.7772,80.8657,80.6297,80.846,202048.0
2024-10-03 14:20:00,82.2,82.21,82.01,82.13,103975.0,80.846,80.8559,80.6592,80.7772,103975.0
2024-10-03 14:25:00,82.14,82.28,82.11,82.25,145141.0,80.787,80.9247,80.7575,80.8952,145141.0
2024-10-03 14:30:00,82.26,82.27,82.15,82.16,135715.0,80.905,80.9149,80.7969,80.8067,135715.0
2024-10-03 14:35:00,82.16,82.19,82.06,82.19,111876.0,80.8067,80.8362,80.7083,80.8362,111876.0
2024-10-03 14:40:00,82.19,82.22,82.11,82.18,109403.0,80.8362,80.8657,80.7575,80.8264,109403.0
2024-10-03 14:45:00,82.19,82.21,82.1,82.11,92735.0,80.8362,80.8559,80.7477,80.7575,92735.0
2024-10-03 14:50:00,82.11,82.13,82.04,82.07,146027.0,80.7575,80.7772,80.6887,80.7182,146027.0
2024-10-03 14:55:00,82.08,82.17,82.01,82.1,112862.0,80.728,80.8165,80.6592,80.7477,112862.0
2024-10-03 15:00:00,82.09,82.16,82.0,82.15,134143.0,80.7378,80.8067,80.6493,80.7969,134143.0
2024-10-03 15:05:00,82.15,82.18,82.03,82.11,107939.0,80.7969,80.8264,80.6788,80.7575,107939.0
2024-10-03 15:10:00,82.1,82.11,82.0,82.01,96879.0,80.7477,80.7575,80.6493,80.6592,96879.0
2024-10-03 15:15:00,82.02,82.11,82.0,82.11,134398.0,80.669,80.7575,80.6493,80.7575,134398.0
2024-10-03 15:20:00,82.11,82.14,82.06,82.09,98641.0,80.7575,80.787,80.7083,80.7378,98641.0
2024-10-03 15:25:00,82.09,82.11,82.01,82.07,153875.0,80.7378,80.7575,80.6592,80.7182,153875.0
2024-10-03 15:30:00,82.08,82.23,82.03,82.21,178920.0,80.728,80.8755,80.6788,80.8559,178920.0
2024-10-03 15:35:00,82.2,82.22,82.04,82.06,447782.0,80.846,80.8657,80.6887,80.7083,447782.0
2024-10-03 15:40:00,82.06,82.14,82.01,82.09,204096.0,80.7083,80.787,80.6592,80.7378,204096.0
2024-10-03 15:45:00,82.1,82.14,82.0,82.02,191859.0,80.7477,80.787,80.6493,80.669,191859.0
2024-10-03 15:50:00,82.02,82.18,82.01,82.18,337038.0,80.669,80.8264,80.6592,80.8264,337038.0
2024-10-03 15:55:00,82.18,82.27,82.08,82.1,898523.0,80.8264,80.9149,80.728,80.7477,898523.0
2024-10-04 09:30:00,82.63,83.39,82.63,83.06,328174.0,81.2689,82.0164,81.2689,81.6919,328174.0
2024-10-04 09:35:00,83.06,83.33,82.98,83.16,143620.0,81.6919,81.9574,81.6132,81.7902,143620.0
2024-10-04 09:40:00,83.15,83.43,83.14,83.35,145336.0,81.7804,82.0558,81.7705,81.9771,145336.0
2024-10-04 09:45:00,83.37,83.54,83.35,83.35,119454.0,81.9968,82.164,81.9771,81.9771,119454.0
2024-10-04 09:50:00,83.37,83.38,83.01,83.02,87465.0,81.9968,82.0066,81.6427,81.6525,87465.0
2024-10-04 09:55:00,83.03,83.11,82.85,82.89,124154.0,81.6624,81.741,81.4853,81.5247,124154.0
2024-10-04 10:00:00,82.9,82.9,82.52,82.62,174055.0,81.5345,81.5345,81.1608,81.2591,174055.0
2024-10-04 10:05:00,82.61,82.7,82.43,82.6,173758.0,81.2493,81.3378,81.0722,81.2394,173758.0
2024-10-04 10:10:00,82.6,82.68,82.38,82.64,97370.0,81.2394,81.3181,81.0231,81.2788,97370.0
2024-10-04 10:15:00,82.64,82.75,82.48,82.63,95884.0,81.2788,81.387,81.1214,81.2689,95884.0
2024-10-04 10:20:00,82.64,82.72,82.55,82.7,82509.0,81.2788,81.3575,81.1903,81.3378,82509.0
2024-10-04 10:25:00,82.7,82.73,82.36,82.36,94754.0,81.3378,81.3673,81.0034,81.0034,94754.0
2024-10-04 10:30:00,82.39,82.5,82.33,82.49,80229.0,81.0329,81.1411,80.9739,81.1312,80229.0
2024-10-04 10:35:00,82.49,82.49,82.35,82.47,49397.0,81.1312,81.1312,80.9936,81.1116,49397.0
2024-10-04 10:40:00,82.48,82.76,82.46,82.73,44759.0,81.1214,81.3968,81.1017,81.3673,44759.0
2024-10-04 10:45:00,82.73,82.83,82.63,82.78,74756.0,81.3673,81.4656,81.2689,81.4165,74756.0
2024-10-04 10:50:00,82.77,82.91,82.76,82.89,67432.0,81.4066,81.5443,81.3968,81.5247,67432.0
2024-10-04 10:55:00,82.89,82.92,82.81,82.9,53600.0,81.5247,81.5542,81.446,81.5345,53600.0
2024-10-04 11:00:00,82.91,82.92,82.81,82.84,39447.0,81.5443,81.5542,81.446,81.4755,39447.0
2024-10-04 11:05:00,82.84,82.9,82.77,82.77,83469.0,81.4755,81.5345,81.4066,81.4066,83469.0
2024-10-04 11:10:00,82.78,82.88,82.77,82.78,50034.0,81.4165,81.5148,81.4066,81.4165,50034.0
2024-10-04 11:15:00,82.79,82.8,82.7,82.79,52783.0,81.4263,81.4361,81.3378,81.4263,52783.0
2024-10-04 11:20:00,82.8,82.81,82.56,82.62,41094.0,81.4361,81.446,81.2001,81.2591,41094.0
2024-10-04 11:25:00,82.61,82.61,82.42,82.45,83778.0,81.2493,81.2493,81.0624,81.0919,83778.0
2024-10-04 11:30:00,82.44,82.5,82.41,82.46,64035.0,81.0821,81.1411,81.0526,81.1017,64035.0
2024-10-04 11:35:00,82.45,82.55,82.44,82.52,39081.0,81.0919,81.1903,81.0821,81.1608,39081.0
2024-10-04 11:40:00,82.53,82.57,82.46,82.5,45701.0,81.1706,81.2099,81.1017,81.1411,45701.0
2024-10-04 11:45:00,82.49,82.55,82.43,82.55,39036.0,81.1312,81.1903,81.0722,81.1903,39036.0
2024-10-04 11:50:00,82.56,82.71,82.51,82.7,57906.0,81.2001,81.3476,81.1509,81.3378,57906.0
2024-10-04 11:55:00,82.7,82.76,82.66,82.68,42432.0,81.3378,81.3968,81.2984,81.3181,42432.0
2024-10-04 12:00:00,82.69,82.79,82.68,82.69,58411.0,81.328,81.4263,81.3181,81.328,58411.0
2024-10-04 12:05:00,82.69,82.75,82.61,82.62,40931.0,81.328,81.387,81.2493,81.2591,40931.0
2024-10-04 12:10:00,82.64,82.77,82.63,82.76,50617.0,81.2788,81.4066,81.2689,81.3968,50617.0
2024-10-04 12:15:00,82.75,82.84,82.74,82.77,90942.0,81.387,81.4755,81.3771,81.4066,90942.0
2024-10-04 12:20:00,82.76,82.81,82.72,82.74,31394.0,81.3968,81.446,81.3575,81.3771,31394.0
2024-10-04 12:25:00,82.75,82.84,82.69,82.83,100298.0,81.387,81.4755,81.328,81.4656,100298.0
2024-10-04 12:30:00,82.83,82.9,82.8,82.86,63763.0,81.4656,81.5345,81.4361,81.4952,63763.0
2024-10-04 12:35:00,82.86,82.91,82.83,82.87,69809.0,81.4952,81.5443,81.4656,81.505,69809.0
2024-10-04 12:40:00,82.87,82.89,82.78,82.82,49633.0,81.505,81.5247,81.4165,81.4558,49633.0
2024-10-04 12:45:00,82.81,82.87,82.77,82.79,32607.0,81.446,81.505,81.4066,81.4263,32607.0
2024-10-04 12:50:00,82.8,82.83,82.74,82.8,34579.0,81.4361,81.4656,81.3771,81.4361,34579.0
2024-10-04 12:55:00,82.81,82.82,82.72,82.73,28990.0,81.446,81.4558,81.3575,81.3673,28990.0
2024-10-04 13:00:00,82.74,82.78,82.69,82.78,33828.0,81.3771,81.4165,81.328,81.4165,33828.0
2024-10-04 13:05:00,82.77,82.78,82.67,82.69,39189.0,81.4066,81.4165,81.3083,81.328,39189.0
2024-10-04 13:10:00,82.68,82.69,82.57,82.65,62869.0,81.3181,81.328,81.2099,81.2886,62869.0
2024-10-04 13:15:00,82.65,82.69,82.63,82.64,23911.0,81.2886,81.328,81.2689,81.2788,23911.0
2024-10-04 13:20:00,82.64,82.65,82.58,82.59,54870.0,81.2788,81.2886,81.2198,81.2296,54870.0
2024-10-04 13:25:00,82.59,82.6,82.54,82.56,65721.0,81.2296,81.2394,81.1804,81.2001,65721.0
2024-10-04 13:30:00,82.56,82.59,82.48,82.52,66088.0,81.2001,81.2296,81.1214,81.1608,66088.0
2024-10-04 13:35:00,82.52,82.54,82.3,82.37,80192.0,81.1608,81.1804,80.9444,81.0132,80192.0
2024-10-04 13:40:00,82.39,82.51,82.38,82.48,61658.0,81.0329,81.1509,81.0231,81.1214,61658.0
2024-10-04 13:45:00,82.48,82.52,82.46,82.5,37310.0,81.1214,81.1608,81.1017,81.1411,37310.0
2024-10-04 13:50:00,82.51,82.52,82.39,82.41,45936.0,81.1509,81.1608,81.0329,81.0526,45936.0
2024-10-04 13:55:00,82.42,82.44,82.35,82.37,32992.0,81.0624,81.0821,80.9936,81.0132,32992.0
2024-10-04 14:00:00,82.37,82.42,82.32,82.33,73232.0,81.0132,81.0624,80.964,80.9739,73232.0
2024-10-04 14:05:00,82.32,82.33,82.2,82.25,86861.0,80.964,80.9739,80.846,80.8952,86861.0
2024-10-04 14:10:00,82.25,82.25,82.1,82.15,64440.0,80.8952,80.8952,80.7477,80.7969,64440.0
2024-10-04 14:15:00,82.15,82.19,82.1,82.17,50750.0,80.7969,80.8362,80.7477,80.8165,50750.0
2024-10-04 14:20:00,82.17,82.24,82.15,82.22,53077.0,80.8165,80.8854,80.7969,80.8657,53077.0
2024-10-04 14:25:00,82.22,82.22,82.13,82.14,37791.0,80.8657,80.8657,80.7772,80.787,37791.0
2024-10-04 14:30:00,82.15,82.18,82.12,82.16,35596.0,80.7969,80.8264,80.7673,80.8067,35596.0
2024-10-04 14:35:00,82.17,82.22,82.16,82.19,51632.0,80.8165,80.8657,80.8067,80.8362,51632.0
2024-10-04 14:40:00,82.19,82.22,82.16,82.17,38372.0,80.8362,80.8657,80.8067,80.8165,38372.0
2024-10-04 14:45:00,82.18,82.23,82.18,82.19,50974.0,80.8264,80.8755,80.8264,80.8362,50974.0
2024-10-04 14:50:00,82.19,82.26,82.18,82.25,51927.0,80.8362,80.905,80.8264,80.8952,51927.0
2024-10-04 14:55:00,82.25,82.27,82.2,82.23,61399.0,80.8952,80.9149,80.846,80.8755,61399.0
2024-10-04 15:00:00,82.22,82.25,82.19,82.21,44654.0,80.8657,80.8952,80.8362,80.8559,44654.0
2024-10-04 15:05:00,82.22,82.34,82.21,82.34,54919.0,80.8657,80.9837,80.8559,80.9837,54919.0
2024-10-04 15:10:00,82.33,82.35,82.25,82.26,48473.0,80.9739,80.9936,80.8952,80.905,48473.0
2024-10-04 15:15:00,82.26,82.28,82.17,82.2,62006.0,80.905,80.9247,80.8165,80.846,62006.0
2024-10-04 15:20:00,82.2,82.28,82.2,82.27,66439.0,80.846,80.9247,80.846,80.9149,66439.0
2024-10-04 15:25:00,82.27,82.31,82.23,82.27,60980.0,80.9149,80.9542,80.8755,80.9149,60980.0
2024-10-04 15:30:00,82.28,82.31,82.22,82.23,99936.0,80.9247,80.9542,80.8657,80.8755,99936.0
2024-10-04 15:35:00,82.22,82.23,82.12,82.17,149362.0,80.8657,80.8755,80.7673,80.8165,149362.0
2024-10-04 15:40:00,82.17,82.28,82.17,82.26,81275.0,80.8165,80.9247,80.8165,80.905,81275.0
2024-10-04 15:45:00,82.27,82.35,82.19,82.34,145137.0,80.9149,80.9936,80.8362,80.9837,145137.0
2024-10-04 15:50:00,82.33,82.37,82.14,82.2,230171.0,80.9739,81.0132,80.787,80.846,230171.0
2024-10-04 15:55:00,82.2,82.34,82.18,82.26,494703.0,80.846,80.9837,80.8264,80.905,494703.0
2024-10-07 09:30:00,82.14,82.47,81.9,82.02,381679.0,80.787,81.1116,80.551,80.669,381679.0
2024-10-07 09:35:00,82.01,82.09,81.66,81.92,234292.0,80.6592,80.7378,80.3149,80.5706,234292.0
2024-10-07 09:40:00,81.92,82.06,81.83,81.92,146419.0,80.5706,80.7083,80.4821,80.5706,146419.0
2024-10-07 09:45:00,81.92,81.99,81.44,81.54,252924.0,80.5706,80.6395,80.0985,80.1969,252924.0
2024-10-07 09:50:00,81.54,81.6,81.21,81.26,152014.0,80.1969,80.2559,79.8723,79.9215,152014.0
2024-10-07 09:55:00,81.27,81.41,81.23,81.28,193707.0,79.9313,80.069,79.892,79.9412,193707.0
2024-10-07 10:00:00,81.28,81.41,81.15,81.32,116509.0,79.9412,80.069,79.8133,79.9805,116509.0
2024-10-07 10:05:00,81.31,81.42,81.24,81.32,110388.0,79.9707,80.0789,79.9018,79.9805,110388.0
2024-10-07 10:10:00,81.33,81.58,81.32,81.49,106734.0,79.9904,80.2362,79.9805,80.1477,106734.0
2024-10-07 10:15:00,81.49,81.53,81.35,81.39,72582.0,80.1477,80.1871,80.01,80.0494,72582.0
2024-10-07 10:20:00,81.39,81.4,81.26,81.28,95991.0,80.0494,80.0592,79.9215,79.9412,95991.0
2024-10-07 10:25:00,81.28,81.29,81.13,81.23,99435.0,79.9412,79.951,79.7937,79.892,99435.0
2024-10-07 10:30:00,81.24,81.25,81.11,81.12,79380.0,79.9018,79.9117,79.774,79.7838,79380.0
2024-10-07 10:35:00,81.12,81.17,81.08,81.09,75559.0,79.7838,79.833,79.7445,79.7543,75559.0
2024-10-07 10:40:00,81.09,81.15,81.03,81.14,88114.0,79.7543,79.8133,79.6953,79.8035,88114.0
2024-10-07 10:45:00,81.14,81.16,81.05,81.06,79148.0,79.8035,79.8232,79.715,79.7248,79148.0
2024-10-07 10:50:00,81.05,81.08,80.97,80.97,113433.0,79.715,79.7445,79.6363,79.6363,113433.0
2024-10-07 10:55:00,80.98,80.98,80.85,80.86,92637.0,79.6461,79.6461,79.5183,79.5281,92637.0
2024-10-07 11:00:00,80.85,80.87,80.71,80.78,145773.0,79.5183,79.5379,79.3806,79.4494,145773.0
2024-10-07 11:05:00,80.78,80.79,80.64,80.66,97603.0,79.4494,79.4593,79.3117,79.3314,97603.0
2024-10-07 11:10:00,80.66,80.7,80.6,80.62,81754.0,79.3314,79.3707,79.2724,79.2921,81754.0
2024-10-07 11:15:00,80.62,80.69,80.58,80.65,113120.0,79.2921,79.3609,79.2527,79.3216,113120.0
2024-10-07 11:20:00,80.66,80.82,80.65,80.7,91394.0,79.3314,79.4888,79.3216,79.3707,91394.0
2024-10-07 11:25:00,80.7,80.72,80.61,80.68,85502.0,79.3707,79.3904,79.2822,79.3511,85502.0
2024-10-07 11:30:00,80.69,80.71,80.56,80.67,127422.0,79.3609,79.3806,79.233,79.3412,127422.0
2024-10-07 11:35:00,80.68,80.69,80.59,80.65,47282.0,79.3511,79.3609,79.2625,79.3216,47282.0
2024-10-07 11:40:00,80.65,80.7,80.58,80.59,62328.0,79.3216,79.3707,79.2527,79.2625,62328.0
2024-10-07 11:45:00,80.59,80.67,80.58,80.61,48358.0,79.2625,79.3412,79.2527,79.2822,48358.0
2024-10-07 11:50:00,80.62,80.62,80.48,80.54,131956.0,79.2921,79.2921,79.1544,79.2134,131956.0
2024-10-07 11:55:00,80.54,80.6,80.5,80.56,63538.0,79.2134,79.2724,79.174,79.233,63538.0
2024-10-07 12:00:00,80.56,80.63,80.46,80.47,68455.0,79.233,79.3019,79.1347,79.1445,68455.0
2024-10-07 12:05:00,80.47,80.48,80.3,80.4,135744.0,79.1445,79.1544,78.9773,79.0757,135744.0
2024-10-07 12:10:00,80.4,80.54,80.32,80.52,75978.0,79.0757,79.2134,78.997,79.1937,75978.0
2024-10-07 12:15:00,80.53,80.71,80.41,80.67,116715.0,79.2035,79.3806,79.0855,79.3412,116715.0
2024-10-07 12:20:00,80.65,80.67,80.53,80.62,73288.0,79.3216,79.3412,79.2035,79.2921,73288.0
2024-10-07 12:25:00,80.62,80.65,80.54,80.65,48734.0,79.2921,79.3216,79.2134,79.3216,48734.0
2024-10-07 12:30:00,80.65,80.66,80.56,80.58,38795.0,79.3216,79.3314,79.233,79.2527,38795.0
2024-10-07 12:35:00,80.59,80.64,80.56,80.63,35617.0,79.2625,79.3117,79.233,79.3019,35617.0
2024-10-07 12:40:00,80.62,80.65,80.55,80.56,45380.0,79.2921,79.3216,79.2232,79.233,45380.0
2024-10-07 12:45:00,80.56,80.58,80.51,80.56,49832.0,79.233,79.2527,79.1839,79.233,49832.0
2024-10-07 12:50:00,80.57,80.7,80.54,80.68,66442.0,79.2429,79.3707,79.2134,79.3511,66442.0
2024-10-07 12:55:00,80.69,80.74,80.67,80.73,69997.0,79.3609,79.4101,79.3412,79.4002,69997.0
2024-10-07 13:00:00,80.73,80.87,80.73,80.86,70434.0,79.4002,79.5379,79.4002,79.5281,70434.0
2024-10-07 13:05:00,80.86,80.92,80.81,80.88,69227.0,79.5281,79.5871,79.4789,79.5478,69227.0
2024-10-07 13:10:00,80.89,80.97,80.89,80.93,64708.0,79.5576,79.6363,79.5576,79.5969,64708.0
2024-10-07 13:15:00,80.94,80.99,80.91,80.92,55860.0,79.6068,79.656,79.5773,79.5871,55860.0
2024-10-07 13:20:00,80.93,80.96,80.84,80.84,38576.0,79.5969,79.6265,79.5084,79.5084,38576.0
2024-10-07 13:25:00,80.85,80.89,80.79,80.79,31661.0,79.5183,79.5576,79.4593,79.4593,31661.0
2024-10-07 13:30:00,80.8,80.8,80.73,80.78,56837.0,79.4691,79.4691,79.4002,79.4494,56837.0
2024-10-07 13:35:00,80.77,80.77,80.64,80.65,32396.0,79.4396,79.4396,79.3117,79.3216,32396.0
2024-10-07 13:40:00,80.64,80.67,80.56,80.56,40679.0,79.3117,79.3412,79.233,79.233,40679.0
2024-10-07 13:45:00,80.56,80.64,80.52,80.61,87920.0,79.233,79.3117,79.1937,79.2822,87920.0
2024-10-07 13:50:00,80.61,80.63,80.52,80.61,54301.0,79.2822,79.3019,79.1937,79.2822,54301.0
2024-10-07 13:55:00,80.61,80.65,80.58,80.6,55927.0,79.2822,79.3216,79.2527,79.2724,55927.0
2024-10-07 14:00:00,80.6,80.62,80.44,80.45,71018.0,79.2724,79.2921,79.115,79.1249,71018.0
2024-10-07 14:05:00,80.45,80.54,80.45,80.48,31694.0,79.1249,79.2134,79.1249,79.1544,31694.0
2024-10-07 14:10:00,80.48,80.52,80.42,80.45,58022.0,79.1544,79.1937,79.0953,79.1249,58022.0
2024-10-07 14:15:00,80.45,80.45,80.4,80.42,58451.0,79.1249,79.1249,79.0757,79.0953,58451.0
2024-10-07 14:20:00,80.42,80.51,80.42,80.46,35717.0,79.0953,79.1839,79.0953,79.1347,35717.0
2024-10-07 14:25:00,80.46,80.48,80.4,80.43,52890.0,79.1347,79.1544,79.0757,79.1052,52890.0
2024-10-07 14:30:00,80.42,80.45,80.25,80.39,97100.0,79.0953,79.1249,78.9281,79.0658,97100.0
2024-10-07 14:35:00,80.38,80.42,80.32,80.37,55116.0,79.056,79.0953,78.997,79.0462,55116.0
2024-10-07 14:40:00,80.37,80.42,80.33,80.34,54792.0,79.0462,79.0953,79.0068,79.0167,54792.0
2024-10-07 14:45:00,80.33,80.39,80.14,80.16,139984.0,79.0068,79.0658,78.82,78.8396,139984.0
2024-10-07 14:50:00,80.15,80.2,80.11,80.12,84909.0,78.8298,78.879,78.7905,78.8003,84909.0
2024-10-07 14:55:00,80.12,80.19,80.09,80.1,78599.0,78.8003,78.8691,78.7708,78.7806,78599.0
2024-10-07 15:00:00,80.1,80.27,80.1,80.23,75123.0,78.7806,78.9478,78.7806,78.9085,75123.0
2024-10-07 15:05:00,80.23,80.38,80.23,80.33,67703.0,78.9085,79.056,78.9085,79.0068,67703.0
2024-10-07 15:10:00,80.34,80.45,80.32,80.44,71932.0,79.0167,79.1249,78.997,79.115,71932.0
2024-10-07 15:15:00,80.44,80.54,80.43,80.47,80872.0,79.115,79.2134,79.1052,79.1445,80872.0
2024-10-07 15:20:00,80.47,80.56,80.46,80.53,51784.0,79.1445,79.233,79.1347,79.2035,51784.0
2024-10-07 15:25:00,80.53,80.63,80.53,80.63,63824.0,79.2035,79.3019,79.2035,79.3019,63824.0
2024-10-07 15:30:00,80.63,80.65,80.53,80.61,98780.0,79.3019,79.3216,79.2035,79.2822,98780.0
2024-10-07 15:35:00,80.61,80.71,80.55,80.69,66478.0,79.2822,79.3806,79.2232,79.3609,66478.0
2024-10-07 15:40:00,80.69,80.7,80.62,80.68,88066.0,79.3609,79.3707,79.2921,79.3511,88066.0
2024-10-07 15:45:00,80.67,80.81,80.67,80.78,155494.0,79.3412,79.4789,79.3412,79.4494,155494.0
2024-10-07 15:50:00,80.79,80.97,80.78,80.87,279641.0,79.4593,79.6363,79.4494,79.5379,279641.0
2024-10-07 15:55:00,80.87,80.9,80.74,80.83,583618.0,79.5379,79.5674,79.4101,79.4986,583618.0
2024-10-08 09:30:00,80.75,81.42,80.73,80.91,345649.0,79.4199,80.0789,79.4002,79.5773,345649.0
2024-10-08 09:35:00,80.9,80.91,80.12,80.13,118793.0,79.5674,79.5773,78.8003,78.8101,118793.0
2024-10-08 09:40:00,80.15,80.4,80.15,80.24,93774.0,78.8298,79.0757,78.8298,78.9183,93774.0
2024-10-08 09:45:00,80.23,80.33,80.15,80.27,96865.0,78.9085,79.0068,78.8298,78.9478,96865.0
2024-10-08 09:50:00,80.29,80.31,80.05,80.06,99743.0,78.9675,78.9872,78.7314,78.7413,99743.0
2024-10-08 09:55:00,80.07,80.28,80.06,80.18,134756.0,78.7511,78.9577,78.7413,78.8593,134756.0
2024-10-08 10:00:00,80.17,80.22,80.09,80.09,95714.0,78.8495,78.8986,78.7708,78.7708,95714.0
2024-10-08 10:05:00,80.11,80.15,79.97,80.03,312255.0,78.7905,78.8298,78.6528,78.7118,312255.0
2024-10-08 10:10:00,80.03,80.17,79.99,79.99,150981.0,78.7118,78.8495,78.6724,78.6724,150981.0
2024-10-08 10:15:00,80.0,80.2,79.93,80.16,111000.0,78.6823,78.879,78.6134,78.8396,111000.0
2024-10-08 10:20:00,80.15,80.39,80.15,80.3,159684.0,78.8298,79.0658,78.8298,78.9773,159684.0
2024-10-08 10:25:00,80.3,80.47,80.29,80.33,71557.0,78.9773,79.1445,78.9675,79.0068,71557.0
2024-10-08 10:30:00,80.32,80.39,80.15,80.15,62354.0,78.997,79.0658,78.8298,78.8298,62354.0
2024-10-08 10:35:00,80.13,80.25,80.05,80.24,95830.0,78.8101,78.9281,78.7314,78.9183,95830.0
2024-10-08 10:40:00,80.25,80.4,80.25,80.36,156645.0,78.9281,79.0757,78.9281,79.0363,156645.0
2024-10-08 10:45:00,80.36,80.4,80.28,80.31,94874.0,79.0363,79.0757,78.9577,78.9872,94874.0
2024-10-08 10:50:00,80.31,80.35,80.27,80.33,81022.0,78.9872,79.0265,78.9478,79.0068,81022.0
2024-10-08 10:55:00,80.33,80.35,80.27,80.3,99022.0,79.0068,79.0265,78.9478,78.9773,99022.0
2024-10-08 11:00:00,80.3,80.35,80.14,80.22,100099.0,78.9773,79.0265,78.82,78.8986,100099.0
2024-10-08 11:05:00,80.22,80.28,80.07,80.12,114737.0,78.8986,78.9577,78.7511,78.8003,114737.0
2024-10-08 11:10:00,80.13,80.17,80.04,80.08,306007.0,78.8101,78.8495,78.7216,78.7609,306007.0
2024-10-08 11:15:00,80.07,80.15,80.01,80.11,185814.0,78.7511,78.8298,78.6921,78.7905,185814.0
2024-10-08 11:20:00,80.12,80.15,80.09,80.12,197735.0,78.8003,78.8298,78.7708,78.8003,197735.0
2024-10-08 11:25:00,80.12,80.29,80.11,80.26,69709.0,78.8003,78.9675,78.7905,78.938,69709.0
2024-10-08 11:30:00,80.27,80.32,80.24,80.26,54760.0,78.9478,78.997,78.9183,78.938,54760.0
2024-10-08 11:35:00,80.25,80.39,80.25,80.38,279840.0,78.9281,79.0658,78.9281,79.056,279840.0
2024-10-08 11:40:00,80.37,80.38,80.3,80.31,58494.0,79.0462,79.056,78.9773,78.9872,58494.0
2024-10-08 11:45:00,80.31,80.4,80.3,80.34,38361.0,78.9872,79.0757,78.9773,79.0167,38361.0
2024-10-08 11:50:00,80.35,80.45,80.34,80.39,62561.0,79.0265,79.1249,79.0167,79.0658,62561.0
2024-10-08 11:55:00,80.39,80.45,80.36,80.45,58096.0,79.0658,79.1249,79.0363,79.1249,58096.0
2024-10-08 12:00:00,80.45,80.49,80.38,80.4,117626.0,79.1249,79.1642,79.056,79.0757,117626.0
2024-10-08 12:05:00,80.42,80.49,80.4,80.45,42038.0,79.0953,79.1642,79.0757,79.1249,42038.0
2024-10-08 12:10:00,80.46,80.51,80.45,80.49,39663.0,79.1347,79.1839,79.1249,79.1642,39663.0
2024-10-08 12:15:00,80.48,80.56,80.45,80.52,54255.0,79.1544,79.233,79.1249,79.1937,54255.0
2024-10-08 12:20:00,80.52,80.54,80.43,80.44,37109.0,79.1937,79.2134,79.1052,79.115,37109.0
2024-10-08 12:25:00,80.44,80.48,80.38,80.47,45593.0,79.115,79.1544,79.056,79.1445,45593.0
2024-10-08 12:30:00,80.48,80.49,80.42,80.46,25311.0,79.1544,79.1642,79.0953,79.1347,25311.0
2024-10-08 12:35:00,80.47,80.55,80.47,80.55,41255.0,79.1445,79.2232,79.1445,79.2232,41255.0
2024-10-08 12:40:00,80.55,80.59,80.5,80.5,63357.0,79.2232,79.2625,79.174,79.174,63357.0
2024-10-08 12:45:00,80.51,80.55,80.46,80.52,40185.0,79.1839,79.2232,79.1347,79.1937,40185.0
2024-10-08 12:50:00,80.51,80.53,80.46,80.48,41210.0,79.1839,79.2035,79.1347,79.1544,41210.0
2024-10-08 12:55:00,80.48,80.48,80.4,80.45,50048.0,79.1544,79.1544,79.0757,79.1249,50048.0
2024-10-08 13:00:00,80.46,80.54,80.45,80.5,47398.0,79.1347,79.2134,79.1249,79.174,47398.0
2024-10-08 13:05:00,80.5,80.52,80.46,80.5,41656.0,79.174,79.1937,79.1347,79.174,41656.0
2024-10-08 13:10:00,80.5,80.59,80.48,80.55,32916.0,79.174,79.2625,79.1544,79.2232,32916.0
2024-10-08 13:15:00,80.54,80.59,80.5,80.58,50374.0,79.2134,79.2625,79.174,79.2527,50374.0
2024-10-08 13:20:00,80.57,80.63,80.57,80.63,67703.0,79.2429,79.3019,79.2429,79.3019,67703.0
2024-10-08 13:25:00,80.62,80.7,80.62,80.7,71222.0,79.2921,79.3707,79.2921,79.3707,71222.0
2024-10-08 13:30:00,80.69,80.7,80.63,80.64,46609.0,79.3609,79.3707,79.3019,79.3117,46609.0
2024-10-08 13:35:00,80.64,80.77,80.63,80.7,70795.0,79.3117,79.4396,79.3019,79.3707,70795.0
2024-10-08 13:40:00,80.71,80.79,80.71,80.79,41191.0,79.3806,79.4593,79.3806,79.4593,41191.0
2024-10-08 13:45:00,80.8,80.86,80.77,80.81,43509.0,79.4691,79.5281,79.4396,79.4789,43509.0
2024-10-08 13:50:00,80.81,80.85,80.81,80.84,39558.0,79.4789,79.5183,79.4789,79.5084,39558.0
2024-10-08 13:55:00,80.84,80.93,80.84,80.9,55890.0,79.5084,79.5969,79.5084,79.5674,55890.0
2024-10-08 14:00:00,80.91,80.92,80.85,80.9,31354.0,79.5773,79.5871,79.5183,79.5674,31354.0
2024-10-08 14:05:00,80.91,80.93,80.88,80.89,35618.0,79.5773,79.5969,79.5478,79.5576,35618.0
2024-10-08 14:10:00,80.89,80.98,80.88,80.95,43982.0,79.5576,79.6461,79.5478,79.6166,43982.0
2024-10-08 14:15:00,80.95,81.01,80.94,80.97,55724.0,79.6166,79.6756,79.6068,79.6363,55724.0
2024-10-08 14:20:00,80.97,80.98,80.9,80.95,185845.0,79.6363,79.6461,79.5674,79.6166,185845.0
2024-10-08 14:25:00,80.95,80.95,80.9,80.92,101519.0,79.6166,79.6166,79.5674,79.5871,101519.0
2024-10-08 14:30:00,80.92,80.95,80.9,80.95,102669.0,79.5871,79.6166,79.5674,79.6166,102669.0
2024-10-08 14:35:00,80.95,81.01,80.92,80.98,141825.0,79.6166,79.6756,79.5871,79.6461,141825.0
2024-10-08 14:40:00,80.98,80.99,80.9,80.91,141688.0,79.6461,79.656,79.5674,79.5773,141688.0
2024-10-08 14:45:00,80.91,80.91,80.84,80.88,85846.0,79.5773,79.5773,79.5084,79.5478,85846.0
2024-10-08 14:50:00,80.88,80.88,80.83,80.84,68612.0,79.5478,79.5478,79.4986,79.5084,68612.0
2024-10-08 14:55:00,80.84,80.92,80.81,80.81,223956.0,79.5084,79.5871,79.4789,79.4789,223956.0
2024-10-08 15:00:00,80.81,80.9,80.79,80.9,167738.0,79.4789,79.5674,79.4593,79.5674,167738.0
2024-10-08 15:05:00,80.91,80.91,80.76,80.78,54735.0,79.5773,79.5773,79.4297,79.4494,54735.0
2024-10-08 15:10:00,80.78,80.8,80.74,80.76,52889.0,79.4494,79.4691,79.4101,79.4297,52889.0
2024-10-08 15:15:00,80.76,80.79,80.73,80.76,53173.0,79.4297,79.4593,79.4002,79.4297,53173.0
2024-10-08 15:20:00,80.74,80.77,80.72,80.76,74927.0,79.4101,79.4396,79.3904,79.4297,74927.0
2024-10-08 15:25:00,80.76,80.77,80.71,80.77,60650.0,79.4297,79.4396,79.3806,79.4396,60650.0
2024-10-08 15:30:00,80.76,80.8,80.7,80.79,107621.0,79.4297,79.4691,79.3707,79.4593,107621.0
2024-10-08 15:35:00,80.79,80.8,80.76,80.8,68448.0,79.4593,79.4691,79.4297,79.4691,68448.0
2024-10-08 15:40:00,80.8,80.83,80.75,80.78,125499.0,79.4691,79.4986,79.4199,79.4494,125499.0
2024-10-08 15:45:00,80.77,80.81,80.74,80.79,120752.0,79.4396,79.4789,79.4101,79.4593,120752.0
2024-10-08 15:50:00,80.78,80.84,80.77,80.79,131987.0,79.4494,79.5084,79.4396,79.4593,131987.0
2024-10-08 15:55:00,80.78,80.83,80.74,80.77,439604.0,79.4494,79.4986,79.4101,79.4396,439604.0
2024-10-09 09:30:00,81.14,81.44,81.07,81.43,269269.0,79.8035,80.0985,79.7346,80.0887,269269.0
2024-10-09 09:35:00,81.44,81.6,81.24,81.59,119833.0,80.0985,80.2559,79.9018,80.2461,119833.0
2024-10-09 09:40:00,81.57,81.86,81.56,81.77,125846.0,80.2264,80.5116,80.2166,80.4231,125846.0
2024-10-09 09:45:00,81.8,81.85,81.56,81.6,113482.0,80.4526,80.5018,80.2166,80.2559,113482.0
2024-10-09 09:50:00,81.6,81.92,81.58,81.91,137875.0,80.2559,80.5706,80.2362,80.5608,137875.0
2024-10-09 09:55:00,81.91,81.99,81.81,81.87,180920.0,80.5608,80.6395,80.4625,80.5215,180920.0
2024-10-09 10:00:00,81.88,81.93,81.79,81.86,105464.0,80.5313,80.5805,80.4428,80.5116,105464.0
2024-10-09 10:05:00,81.84,81.88,81.7,81.87,115544.0,80.492,80.5313,80.3543,80.5215,115544.0
2024-10-09 10:10:00,81.87,81.99,81.87,81.98,83677.0,80.5215,80.6395,80.5215,80.6297,83677.0
2024-10-09 10:15:00,81.97,82.12,81.95,82.1,175637.0,80.6198,80.7673,80.6001,80.7477,175637.0
2024-10-09 10:20:00,82.09,82.1,81.98,82.06,77902.0,80.7378,80.7477,80.6297,80.7083,77902.0
2024-10-09 10:25:00,82.06,82.06,81.85,81.98,115580.0,80.7083,80.7083,80.5018,80.6297,115580.0
2024-10-09 10:30:00,81.98,82.03,81.87,82.02,81192.0,80.6297,80.6788,80.5215,80.669,81192.0
2024-10-09 10:35:00,82.01,82.07,81.87,81.9,106267.0,80.6592,80.7182,80.5215,80.551,106267.0
2024-10-09 10:40:00,81.9,82.0,81.83,81.95,156782.0,80.551,80.6493,80.4821,80.6001,156782.0
2024-10-09 10:45:00,81.96,82.01,81.87,81.95,58229.0,80.61,80.6592,80.5215,80.6001,58229.0
2024-10-09 10:50:00,81.95,82.06,81.95,82.01,70841.0,80.6001,80.7083,80.6001,80.6592,70841.0
2024-10-09 10:55:00,82.01,82.02,81.91,81.96,66885.0,80.6592,80.669,80.5608,80.61,66885.0
2024-10-09 11:00:00,81.95,82.12,81.95,82.09,72539.0,80.6001,80.7673,80.6001,80.7378,72539.0
2024-10-09 11:05:00,82.1,82.16,82.08,82.08,56820.0,80.7477,80.8067,80.728,80.728,56820.0
2024-10-09 11:10:00,82.09,82.15,82.08,82.1,72076.0,80.7378,80.7969,80.728,80.7477,72076.0
2024-10-09 11:15:00,82.11,82.16,82.05,82.13,80204.0,80.7575,80.8067,80.6985,80.7772,80204.0
2024-10-09 11:20:00,82.11,82.26,82.05,82.25,75316.0,80.7575,80.905,80.6985,80.8952,75316.0
2024-10-09 11:25:00,82.23,82.4,82.23,82.27,222443.0,80.8755,81.0427,80.8755,80.9149,222443.0
2024-10-09 11:30:00,82.27,82.34,82.2,82.28,135304.0,80.9149,80.9837,80.846,80.9247,135304.0
2024-10-09 11:35:00,82.28,82.28,82.08,82.12,74567.0,80.9247,80.9247,80.728,80.7673,74567.0
2024-10-09 11:40:00,82.12,82.25,82.1,82.25,206706.0,80.7673,80.8952,80.7477,80.8952,206706.0
2024-10-09 11:45:00,82.25,82.49,82.25,82.49,207247.0,80.8952,81.1312,80.8952,81.1312,207247.0
2024-10-09 11:50:00,82.49,82.6,82.38,82.43,199400.0,81.1312,81.2394,81.0231,81.0722,199400.0
2024-10-09 11:55:00,82.45,82.49,82.33,82.41,77295.0,81.0919,81.1312,80.9739,81.0526,77295.0
2024-10-09 12:00:00,82.42,82.54,82.37,82.46,158744.0,81.0624,81.1804,81.0132,81.1017,158744.0
2024-10-09 12:05:00,82.46,82.69,82.44,82.67,94478.0,81.1017,81.328,81.0821,81.3083,94478.0
2024-10-09 12:10:00,82.67,82.79,82.65,82.75,85762.0,81.3083,81.4263,81.2886,81.387,85762.0
2024-10-09 12:15:00,82.74,82.77,82.4,82.4,79795.0,81.3771,81.4066,81.0427,81.0427,79795.0
2024-10-09 12:20:00,82.38,82.6,82.37,82.47,124535.0,81.0231,81.2394,81.0132,81.1116,124535.0
2024-10-09 12:25:00,82.5,82.63,82.49,82.59,91776.0,81.1411,81.2689,81.1312,81.2296,91776.0
2024-10-09 12:30:00,82.59,82.62,82.57,82.59,83854.0,81.2296,81.2591,81.2099,81.2296,83854.0
2024-10-09 12:35:00,82.59,82.6,82.46,82.52,62828.0,81.2296,81.2394,81.1017,81.1608,62828.0
2024-10-09 12:40:00,82.52,82.64,82.48,82.63,79193.0,81.1608,81.2788,81.1214,81.2689,79193.0
2024-10-09 12:45:00,82.63,82.75,82.62,82.71,96249.0,81.2689,81.387,81.2591,81.3476,96249.0
2024-10-09 12:50:00,82.7,82.73,82.56,82.61,46795.0,81.3378,81.3673,81.2001,81.2493,46795.0
2024-10-09 12:55:00,82.61,82.69,82.59,82.63,41304.0,81.2493,81.328,81.2296,81.2689,41304.0
2024-10-09 13:00:00,82.64,82.64,82.56,82.61,43919.0,81.2788,81.2788,81.2001,81.2493,43919.0
2024-10-09 13:05:00,82.62,82.75,82.61,82.68,77457.0,81.2591,81.387,81.2493,81.3181,77457.0
2024-10-09 13:10:00,82.67,82.74,82.65,82.7,51679.0,81.3083,81.3771,81.2886,81.3378,51679.0
2024-10-09 13:15:00,82.7,82.74,82.68,82.71,44502.0,81.3378,81.3771,81.3181,81.3476,44502.0
2024-10-09 13:20:00,82.72,82.8,82.7,82.78,59860.0,81.3575,81.4361,81.3378,81.4165,59860.0
2024-10-09 13:25:00,82.78,82.8,82.75,82.77,42398.0,81.4165,81.4361,81.387,81.4066,42398.0
2024-10-09 13:30:00,82.77,82.8,82.73,82.77,77055.0,81.4066,81.4361,81.3673,81.4066,77055.0
2024-10-09 13:35:00,82.77,82.84,82.73,82.78,79233.0,81.4066,81.4755,81.3673,81.4165,79233.0
2024-10-09 13:40:00,82.79,82.85,82.76,82.8,52598.0,81.4263,81.4853,81.3968,81.4361,52598.0
2024-10-09 13:45:00,82.8,82.83,82.77,82.8,28617.0,81.4361,81.4656,81.4066,81.4361,28617.0
2024-10-09 13:50:00,82.79,82.8,82.69,82.76,53253.0,81.4263,81.4361,81.328,81.3968,53253.0
2024-10-09 13:55:00,82.76,82.81,82.74,82.76,36075.0,81.3968,81.446,81.3771,81.3968,36075.0
2024-10-09 14:00:00,82.77,82.84,82.72,82.79,55038.0,81.4066,81.4755,81.3575,81.4263,55038.0
2024-10-09 14:05:00,82.8,82.9,82.79,82.88,64694.0,81.4361,81.5345,81.4263,81.5148,64694.0
2024-10-09 14:10:00,82.88,82.93,82.8,82.82,180915.0,81.5148,81.564,81.4361,81.4558,180915.0
2024-10-09 14:15:00,82.82,82.86,82.75,82.83,51159.0,81.4558,81.4952,81.387,81.4656,51159.0
2024-10-09 14:20:00,82.83,82.83,82.71,82.71,115713.0,81.4656,81.4656,81.3476,81.3476,115713.0
2024-10-09 14:25:00,82.72,82.75,82.66,82.7,50114.0,81.3575,81.387,81.2984,81.3378,50114.0
2024-10-09 14:30:00,82.69,82.69,82.54,82.55,59175.0,81.328,81.328,81.1804,81.1903,59175.0
2024-10-09 14:35:00,82.54,82.64,82.48,82.64,100646.0,81.1804,81.2788,81.1214,81.2788,100646.0
2024-10-09 14:40:00,82.64,82.69,82.59,82.61,96610.0,81.2788,81.328,81.2296,81.2493,96610.0
2024-10-09 14:45:00,82.62,82.72,82.59,82.62,99405.0,81.2591,81.3575,81.2296,81.2591,99405.0
2024-10-09 14:50:00,82.62,82.76,82.61,82.68,104228.0,81.2591,81.3968,81.2493,81.3181,104228.0
2024-10-09 14:55:00,82.68,82.7,82.62,82.66,38792.0,81.3181,81.3378,81.2591,81.2984,38792.0
2024-10-09 15:00:00,82.65,82.68,82.6,82.61,32662.0,81.2886,81.3181,81.2394,81.2493,32662.0
2024-10-09 15:05:00,82.62,82.69,82.61,82.67,36684.0,81.2591,81.328,81.2493,81.3083,36684.0
2024-10-09 15:10:00,82.67,82.71,82.61,82.68,128941.0,81.3083,81.3476,81.2493,81.3181,128941.0
2024-10-09 15:15:00,82.68,82.71,82.65,82.69,108780.0,81.3181,81.3476,81.2886,81.328,108780.0
2024-10-09 15:20:00,82.68,82.75,82.66,82.7,75710.0,81.3181,81.387,81.2984,81.3378,75710.0
2024-10-09 15:25:00,82.7,82.74,82.69,82.74,63510.0,81.3378,81.3771,81.328,81.3771,63510.0
2024-10-09 15:30:00,82.74,82.79,82.7,82.76,98926.0,81.3771,81.4263,81.3378,81.3968,98926.0
2024-10-09 15:35:00,82.77,82.82,82.74,82.76,100695.0,81.4066,81.4558,81.3771,81.3968,100695.0
2024-10-09 15:40:00,82.76,82.76,82.7,82.72,86685.0,81.3968,81.3968,81.3378,81.3575,86685.0
2024-10-09 15:45:00,82.72,82.72,82.67,82.69,128701.0,81.3575,81.3575,81.3083,81.328,128701.0
2024-10-09 15:50:00,82.68,82.73,82.54,82.55,312818.0,81.3181,81.3673,81.1804,81.1903,312818.0
2024-10-09 15:55:00,82.55,82.63,82.44,82.46,538974.0,81.1903,81.2689,81.0821,81.1017,538974.0
2024-10-10 09:30:00,83.4,83.4,82.73,83.29,545660.0,82.0263,82.0263,81.3673,81.9181,545660.0
2024-10-10 09:35:00,83.29,83.45,82.78,82.82,299449.0,81.9181,82.0754,81.4165,81.4558,299449.0
2024-10-10 09:40:00,82.85,82.92,82.43,82.47,157806.0,81.4853,81.5542,81.0722,81.1116,157806.0
2024-10-10 09:45:00,82.45,82.57,82.15,82.53,190332.0,81.0919,81.2099,80.7969,81.1706,190332.0
2024-10-10 09:50:00,82.53,82.69,82.36,82.48,100598.0,81.1706,81.328,81.0034,81.1214,100598.0
2024-10-10 09:55:00,82.48,82.54,82.24,82.27,96290.0,81.1214,81.1804,80.8854,80.9149,96290.0
2024-10-10 10:00:00,82.27,82.67,82.27,82.64,79205.0,80.9149,81.3083,80.9149,81.2788,79205.0
2024-10-10 10:05:00,82.64,82.75,82.55,82.61,76062.0,81.2788,81.387,81.1903,81.2493,76062.0
2024-10-10 10:10:00,82.61,82.68,82.54,82.64,66413.0,81.2493,81.3181,81.1804,81.2788,66413.0
2024-10-10 10:15:00,82.63,82.68,82.54,82.56,50411.0,81.2689,81.3181,81.1804,81.2001,50411.0
2024-10-10 10:20:00,82.56,82.58,82.32,82.42,96733.0,81.2001,81.2198,80.964,81.0624,96733.0
2024-10-10 10:25:00,82.42,82.57,82.36,82.47,107623.0,81.0624,81.2099,81.0034,81.1116,107623.0
2024-10-10 10:30:00,82.47,82.49,82.3,82.35,59610.0,81.1116,81.1312,80.9444,80.9936,59610.0
2024-10-10 10:35:00,82.35,82.39,82.23,82.3,69606.0,80.9936,81.0329,80.8755,80.9444,69606.0
2024-10-10 10:40:00,82.3,82.38,82.22,82.33,102368.0,80.9444,81.0231,80.8657,80.9739,102368.0
2024-10-10 10:45:00,82.32,82.32,82.21,82.27,58721.0,80.964,80.964,80.8559,80.9149,58721.0
2024-10-10 10:50:00,82.26,82.33,82.17,82.18,70111.0,80.905,80.9739,80.8165,80.8264,70111.0
2024-10-10 10:55:00,82.17,82.26,82.15,82.22,60285.0,80.8165,80.905,80.7969,80.8657,60285.0
2024-10-10 11:00:00,82.21,82.23,82.14,82.22,63130.0,80.8559,80.8755,80.787,80.8657,63130.0
2024-10-10 11:05:00,82.23,82.33,82.18,82.3,67056.0,80.8755,80.9739,80.8264,80.9444,67056.0
2024-10-10 11:10:00,82.3,82.41,82.29,82.41,61676.0,80.9444,81.0526,80.9345,81.0526,61676.0
2024-10-10 11:15:00,82.41,82.43,82.3,82.31,62388.0,81.0526,81.0722,80.9444,80.9542,62388.0
2024-10-10 11:20:00,82.31,82.32,82.16,82.17,54972.0,80.9542,80.964,80.8067,80.8165,54972.0
2024-10-10 11:25:00,82.17,82.29,82.16,82.28,58625.0,80.8165,80.9345,80.8067,80.9247,58625.0
2024-10-10 11:30:00,82.29,82.29,82.18,82.27,24500.0,80.9345,80.9345,80.8264,80.9149,24500.0
2024-10-10 11:35:00,82.28,82.3,82.14,82.28,73103.0,80.9247,80.9444,80.787,80.9247,73103.0
2024-10-10 11:40:00,82.28,82.32,82.23,82.24,45852.0,80.9247,80.964,80.8755,80.8854,45852.0
2024-10-10 11:45:00,82.23,82.33,82.21,82.26,71718.0,80.8755,80.9739,80.8559,80.905,71718.0
2024-10-10 11:50:00,82.25,82.28,82.2,82.26,50924.0,80.8952,80.9247,80.846,80.905,50924.0
2024-10-10 11:55:00,82.27,82.34,82.26,82.32,30646.0,80.9149,80.9837,80.905,80.964,30646.0
2024-10-10 12:00:00,82.31,82.34,82.27,82.29,31757.0,80.9542,80.9837,80.9149,80.9345,31757.0
2024-10-10 12:05:00,82.29,82.35,82.29,82.32,29726.0,80.9345,80.9936,80.9345,80.964,29726.0
2024-10-10 12:10:00,82.32,82.37,82.3,82.31,19662.0,80.964,81.0132,80.9444,80.9542,19662.0
2024-10-10 12:15:00,82.31,82.36,82.3,82.36,31892.0,80.9542,81.0034,80.9444,81.0034,31892.0
2024-10-10 12:20:00,82.36,82.43,82.34,82.43,93730.0,81.0034,81.0722,80.9837,81.0722,93730.0
2024-10-10 12:25:00,82.42,82.44,82.34,82.38,48777.0,81.0624,81.0821,80.9837,81.0231,48777.0
2024-10-10 12:30:00,82.38,82.42,82.32,82.37,52141.0,81.0231,81.0624,80.964,81.0132,52141.0
2024-10-10 12:35:00,82.38,82.47,82.34,82.44,40666.0,81.0231,81.1116,80.9837,81.0821,40666.0
2024-10-10 12:40:00,82.43,82.44,82.31,82.35,55368.0,81.0722,81.0821,80.9542,80.9936,55368.0
2024-10-10 12:45:00,82.33,82.37,82.27,82.29,38760.0,80.9739,81.0132,80.9149,80.9345,38760.0
2024-10-10 12:50:00,82.29,82.34,82.28,82.3,25480.0,80.9345,80.9837,80.9247,80.9444,25480.0
2024-10-10 12:55:00,82.3,82.33,82.26,82.31,43467.0,80.9444,80.9739,80.905,80.9542,43467.0
2024-10-10 13:00:00,82.31,82.32,82.22,82.24,77462.0,80.9542,80.964,80.8657,80.8854,77462.0
2024-10-10 13:05:00,82.24,82.26,82.19,82.23,54941.0,80.8854,80.905,80.8362,80.8755,54941.0
2024-10-10 13:10:00,82.22,82.24,82.17,82.18,67552.0,80.8657,80.8854,80.8165,80.8264,67552.0
2024-10-10 13:15:00,82.19,82.33,82.17,82.3,35672.0,80.8362,80.9739,80.8165,80.9444,35672.0
2024-10-10 13:20:00,82.31,82.39,82.3,82.34,84581.0,80.9542,81.0329,80.9444,80.9837,84581.0
2024-10-10 13:25:00,82.34,82.35,82.26,82.29,24135.0,80.9837,80.9936,80.905,80.9345,24135.0
2024-10-10 13:30:00,82.28,82.36,82.28,82.31,28748.0,80.9247,81.0034,80.9247,80.9542,28748.0
2024-10-10 13:35:00,82.31,82.33,82.29,82.33,30185.0,80.9542,80.9739,80.9345,80.9739,30185.0
2024-10-10 13:40:00,82.33,82.36,82.3,82.36,21304.0,80.9739,81.0034,80.9444,81.0034,21304.0
2024-10-10 13:45:00,82.36,82.37,82.32,82.34,23822.0,81.0034,81.0132,80.964,80.9837,23822.0
2024-10-10 13:50:00,82.34,82.37,82.3,82.36,54984.0,80.9837,81.0132,80.9444,81.0034,54984.0
2024-10-10 13:55:00,82.37,82.41,82.33,82.4,31966.0,81.0132,81.0526,80.9739,81.0427,31966.0
2024-10-10 14:00:00,82.4,82.4,82.3,82.31,23790.0,81.0427,81.0427,80.9444,80.9542,23790.0
2024-10-10 14:05:00,82.31,82.33,82.22,82.23,32108.0,80.9542,80.9739,80.8657,80.8755,32108.0
2024-10-10 14:10:00,82.23,82.26,82.16,82.17,93808.0,80.8755,80.905,80.8067,80.8165,93808.0
2024-10-10 14:15:00,82.17,82.22,82.14,82.22,39066.0,80.8165,80.8657,80.787,80.8657,39066.0
2024-10-10 14:20:00,82.21,82.26,82.21,82.23,31713.0,80.8559,80.905,80.8559,80.8755,31713.0
2024-10-10 14:25:00,82.22,82.24,82.15,82.19,30538.0,80.8657,80.8854,80.7969,80.8362,30538.0
2024-10-10 14:30:00,82.19,82.33,82.17,82.23,151591.0,80.8362,80.9739,80.8165,80.8755,151591.0
2024-10-10 14:35:00,82.23,82.24,82.19,82.2,28516.0,80.8755,80.8854,80.8362,80.846,28516.0
2024-10-10 14:40:00,82.2,82.22,82.11,82.19,30768.0,80.846,80.8657,80.7575,80.8362,30768.0
2024-10-10 14:45:00,82.18,82.29,82.18,82.23,30628.0,80.8264,80.9345,80.8264,80.8755,30628.0
2024-10-10 14:50:00,82.23,82.23,82.19,82.2,22615.0,80.8755,80.8755,80.8362,80.846,22615.0
2024-10-10 14:55:00,82.21,82.24,82.18,82.23,23679.0,80.8559,80.8854,80.8264,80.8755,23679.0
2024-10-10 15:00:00,82.22,82.27,82.21,82.23,27331.0,80.8657,80.9149,80.8559,80.8755,27331.0
2024-10-10 15:05:00,82.23,82.31,82.2,82.27,81431.0,80.8755,80.9542,80.846,80.9149,81431.0
2024-10-10 15:10:00,82.26,82.28,82.19,82.21,76095.0,80.905,80.9247,80.8362,80.8559,76095.0
2024-10-10 15:15:00,82.2,82.32,82.17,82.29,90298.0,80.846,80.964,80.8165,80.9345,90298.0
2024-10-10 15:20:00,82.28,82.3,82.25,82.26,33211.0,80.9247,80.9444,80.8952,80.905,33211.0
2024-10-10 15:25:00,82.26,82.26,82.22,82.23,23287.0,80.905,80.905,80.8657,80.8755,23287.0
2024-10-10 15:30:00,82.23,82.24,82.16,82.17,52065.0,80.8755,80.8854,80.8067,80.8165,52065.0
2024-10-10 15:35:00,82.17,82.19,82.14,82.17,62581.0,80.8165,80.8362,80.787,80.8165,62581.0
2024-10-10 15:40:00,82.17,82.21,82.09,82.09,58731.0,80.8165,80.8559,80.7378,80.7378,58731.0
2024-10-10 15:45:00,82.1,82.13,82.07,82.09,108009.0,80.7477,80.7772,80.7182,80.7378,108009.0
2024-10-10 15:50:00,82.09,82.14,82.03,82.11,223889.0,80.7378,80.787,80.6788,80.7575,223889.0
2024-10-10 15:55:00,82.1,82.18,82.08,82.12,437388.0,80.7477,80.8264,80.728,80.7673,437388.0
2024-10-11 09:30:00,82.08,82.27,81.47,81.48,449731.0,80.728,80.9149,80.1281,80.1379,449731.0
2024-10-11 09:35:00,81.5,81.58,81.18,81.52,225934.0,80.1576,80.2362,79.8428,80.1772,225934.0
2024-10-11 09:40:00,81.51,81.91,81.48,81.91,176240.0,80.1674,80.5608,80.1379,80.5608,176240.0
2024-10-11 09:45:00,81.92,81.96,81.7,81.78,138388.0,80.5706,80.61,80.3543,80.4329,138388.0
2024-10-11 09:50:00,81.8,81.88,81.67,81.77,96043.0,80.4526,80.5313,80.3248,80.4231,96043.0
2024-10-11 09:55:00,81.78,81.81,81.47,81.51,142394.0,80.4329,80.4625,80.1281,80.1674,142394.0
2024-10-11 10:00:00,81.51,81.53,81.37,81.43,165242.0,80.1674,80.1871,80.0297,80.0887,165242.0
2024-10-11 10:05:00,81.4,81.7,81.29,81.69,138296.0,80.0592,80.3543,79.951,80.3444,138296.0
2024-10-11 10:10:00,81.7,81.81,81.67,81.71,118680.0,80.3543,80.4625,80.3248,80.3641,118680.0
2024-10-11 10:15:00,81.7,81.77,81.62,81.75,163479.0,80.3543,80.4231,80.2756,80.4034,163479.0
2024-10-11 10:20:00,81.75,81.79,81.71,81.76,159035.0,80.4034,80.4428,80.3641,80.4133,159035.0
2024-10-11 10:25:00,81.76,81.8,81.74,81.76,105238.0,80.4133,80.4526,80.3936,80.4133,105238.0
2024-10-11 10:30:00,81.75,81.87,81.65,81.87,111367.0,80.4034,80.5215,80.3051,80.5215,111367.0
2024-10-11 10:35:00,81.86,81.87,81.74,81.81,38312.0,80.5116,80.5215,80.3936,80.4625,38312.0
2024-10-11 10:40:00,81.82,81.9,81.78,81.87,133881.0,80.4723,80.551,80.4329,80.5215,133881.0
2024-10-11 10:45:00,81.87,81.93,81.75,81.92,261716.0,80.5215,80.5805,80.4034,80.5706,261716.0
2024-10-11 10:50:00,81.91,82.02,81.78,81.79,150053.0,80.5608,80.669,80.4329,80.4428,150053.0
2024-10-11 10:55:00,81.8,81.81,81.73,81.75,49483.0,80.4526,80.4625,80.3838,80.4034,49483.0
2024-10-11 11:00:00,81.75,81.75,81.66,81.74,149629.0,80.4034,80.4034,80.3149,80.3936,149629.0
2024-10-11 11:05:00,81.74,81.74,81.64,81.66,40425.0,80.3936,80.3936,80.2953,80.3149,40425.0
2024-10-11 11:10:00,81.66,81.71,81.52,81.56,185317.0,80.3149,80.3641,80.1772,80.2166,185317.0
2024-10-11 11:15:00,81.55,81.56,81.42,81.45,124192.0,80.2067,80.2166,80.0789,80.1084,124192.0
2024-10-11 11:20:00,81.46,81.57,81.45,81.53,53616.0,80.1182,80.2264,80.1084,80.1871,53616.0
2024-10-11 11:25:00,81.53,81.63,81.52,81.62,74294.0,80.1871,80.2854,80.1772,80.2756,74294.0
2024-10-11 11:30:00,81.63,81.72,81.62,81.67,74260.0,80.2854,80.3739,80.2756,80.3248,74260.0
2024-10-11 11:35:00,81.66,81.72,81.59,81.68,51619.0,80.3149,80.3739,80.2461,80.3346,51619.0
2024-10-11 11:40:00,81.68,81.71,81.6,81.7,118754.0,80.3346,80.3641,80.2559,80.3543,118754.0
2024-10-11 11:45:00,81.7,81.77,81.7,81.75,44195.0,80.3543,80.4231,80.3543,80.4034,44195.0
2024-10-11 11:50:00,81.75,81.75,81.61,81.65,47062.0,80.4034,80.4034,80.2657,80.3051,47062.0
2024-10-11 11:55:00,81.65,81.76,81.63,81.7,138486.0,80.3051,80.4133,80.2854,80.3543,138486.0
2024-10-11 12:00:00,81.7,81.85,81.64,81.85,47349.0,80.3543,80.5018,80.2953,80.5018,47349.0
2024-10-11 12:05:00,81.84,81.9,81.81,81.89,39640.0,80.492,80.551,80.4625,80.5411,39640.0
2024-10-11 12:10:00,81.89,81.9,81.81,81.83,45518.0,80.5411,80.551,80.4625,80.4821,45518.0
2024-10-11 12:15:00,81.82,81.84,81.79,81.81,33798.0,80.4723,80.492,80.4428,80.4625,33798.0
2024-10-11 12:20:00,81.81,81.91,81.78,81.89,29581.0,80.4625,80.5608,80.4329,80.5411,29581.0
2024-10-11 12:25:00,81.89,81.89,81.82,81.87,40636.0,80.5411,80.5411,80.4723,80.5215,40636.0
2024-10-11 12:30:00,81.86,81.86,81.78,81.79,36046.0,80.5116,80.5116,80.4329,80.4428,36046.0
2024-10-11 12:35:00,81.78,81.79,81.66,81.66,21931.0,80.4329,80.4428,80.3149,80.3149,21931.0
2024-10-11 12:40:00,81.65,81.65,81.55,81.57,50410.0,80.3051,80.3051,80.2067,80.2264,50410.0
2024-10-11 12:45:00,81.56,81.67,81.56,81.65,22356.0,80.2166,80.3248,80.2166,80.3051,22356.0
2024-10-11 12:50:00,81.66,81.68,81.6,81.6,38262.0,80.3149,80.3346,80.2559,80.2559,38262.0
2024-10-11 12:55:00,81.6,81.68,81.59,81.67,22566.0,80.2559,80.3346,80.2461,80.3248,22566.0
2024-10-11 13:00:00,81.68,81.71,81.63,81.66,28620.0,80.3346,80.3641,80.2854,80.3149,28620.0
2024-10-11 13:05:00,81.66,81.66,81.6,81.64,30660.0,80.3149,80.3149,80.2559,80.2953,30660.0
2024-10-11 13:10:00,81.64,81.73,81.63,81.7,23498.0,80.2953,80.3838,80.2854,80.3543,23498.0
2024-10-11 13:15:00,81.7,81.75,81.66,81.75,44447.0,80.3543,80.4034,80.3149,80.4034,44447.0
2024-10-11 13:20:00,81.75,81.8,81.75,81.78,29430.0,80.4034,80.4526,80.4034,80.4329,29430.0
2024-10-11 13:25:00,81.79,81.8,81.75,81.77,35470.0,80.4428,80.4526,80.4034,80.4231,35470.0
2024-10-11 13:30:00,81.77,81.77,81.68,81.68,24224.0,80.4231,80.4231,80.3346,80.3346,24224.0
2024-10-11 13:35:00,81.68,81.76,81.67,81.76,36427.0,80.3346,80.4133,80.3248,80.4133,36427.0
2024-10-11 13:40:00,81.76,81.76,81.66,81.67,37131.0,80.4133,80.4133,80.3149,80.3248,37131.0
2024-10-11 13:45:00,81.67,81.73,81.66,81.7,27493.0,80.3248,80.3838,80.3149,80.3543,27493.0
2024-10-11 13:50:00,81.7,81.79,81.69,81.79,24717.0,80.3543,80.4428,80.3444,80.4428,24717.0
2024-10-11 13:55:00,81.79,81.79,81.73,81.77,31831.0,80.4428,80.4428,80.3838,80.4231,31831.0
2024-10-11 14:00:00,81.77,81.8,81.76,81.8,33189.0,80.4231,80.4526,80.4133,80.4526,33189.0
2024-10-11 14:05:00,81.8,81.81,81.76,81.8,32142.0,80.4526,80.4625,80.4133,80.4526,32142.0
2024-10-11 14:10:00,81.79,81.81,81.78,81.81,35098.0,80.4428,80.4625,80.4329,80.4625,35098.0
2024-10-11 14:15:00,81.81,81.91,81.79,81.91,64981.0,80.4625,80.5608,80.4428,80.5608,64981.0
2024-10-11 14:20:00,81.9,82.03,81.9,82.0,45842.0,80.551,80.6788,80.551,80.6493,45842.0
2024-10-11 14:25:00,82.01,82.02,81.93,81.95,61169.0,80.6592,80.669,80.5805,80.6001,61169.0
2024-10-11 14:30:00,81.95,82.07,81.92,82.03,59000.0,80.6001,80.7182,80.5706,80.6788,59000.0
2024-10-11 14:35:00,82.03,82.03,81.82,81.89,61433.0,80.6788,80.6788,80.4723,80.5411,61433.0
2024-10-11 14:40:00,81.89,81.94,81.87,81.92,27758.0,80.5411,80.5903,80.5215,80.5706,27758.0
2024-10-11 14:45:00,81.92,81.95,81.89,81.93,46513.0,80.5706,80.6001,80.5411,80.5805,46513.0
2024-10-11 14:50:00,81.93,81.97,81.92,81.97,29390.0,80.5805,80.6198,80.5706,80.6198,29390.0
2024-10-11 14:55:00,81.98,82.03,81.96,81.98,46088.0,80.6297,80.6788,80.61,80.6297,46088.0
2024-10-11 15:00:00,81.98,82.03,81.93,82.03,50374.0,80.6297,80.6788,80.5805,80.6788,50374.0
2024-10-11 15:05:00,82.03,82.09,82.02,82.05,61739.0,80.6788,80.7378,80.669,80.6985,61739.0
2024-10-11 15:10:00,82.04,82.11,82.03,82.11,37805.0,80.6887,80.7575,80.6788,80.7575,37805.0
2024-10-11 15:15:00,82.11,82.13,81.99,82.0,140317.0,80.7575,80.7772,80.6395,80.6493,140317.0
2024-10-11 15:20:00,82.0,82.17,81.96,82.15,88726.0,80.6493,80.8165,80.61,80.7969,88726.0
2024-10-11 15:25:00,82.16,82.19,82.1,82.13,71331.0,80.8067,80.8362,80.7477,80.7772,71331.0
2024-10-11 15:30:00,82.13,82.13,82.05,82.06,63892.0,80.7772,80.7772,80.6985,80.7083,63892.0
2024-10-11 15:35:00,82.06,82.18,82.04,82.14,85618.0,80.7083,80.8264,80.6887,80.787,85618.0
2024-10-11 15:40:00,82.14,82.16,82.11,82.12,50377.0,80.787,80.8067,80.7575,80.7673,50377.0
2024-10-11 15:45:00,82.12,82.14,82.01,82.11,159602.0,80.7673,80.787,80.6592,80.7575,159602.0
2024-10-11 15:50:00,82.12,82.12,82.03,82.05,220283.0,80.7673,80.7673,80.6788,80.6985,220283.0
2024-10-11 15:55:00,82.05,82.16,81.99,82.15,590296.0,80.6985,80.8067,80.6395,80.7969,590296.0
2024-10-14 09:30:00,82.0,82.04,81.21,81.34,284011.0,80.6493,80.6887,79.8723,80.0002,284011.0
2024-10-14 09:35:00,81.32,81.38,81.02,81.15,167004.0,79.9805,80.0395,79.6855,79.8133,167004.0
2024-10-14 09:40:00,81.14,81.36,81.1,81.26,78092.0,79.8035,80.0199,79.7641,79.9215,78092.0
2024-10-14 09:45:00,81.27,81.39,81.17,81.34,79112.0,79.9313,80.0494,79.833,80.0002,79112.0
2024-10-14 09:50:00,81.34,81.41,81.01,81.01,107649.0,80.0002,80.069,79.6756,79.6756,107649.0
2024-10-14 09:55:00,81.01,81.11,80.89,80.91,222684.0,79.6756,79.774,79.5576,79.5773,222684.0
2024-10-14 10:00:00,80.91,81.01,80.82,80.87,117992.0,79.5773,79.6756,79.4888,79.5379,117992.0
2024-10-14 10:05:00,80.86,80.93,80.8,80.92,105319.0,79.5281,79.5969,79.4691,79.5871,105319.0
2024-10-14 10:10:00,80.92,80.99,80.86,80.98,98041.0,79.5871,79.656,79.5281,79.6461,98041.0
2024-10-14 10:15:00,80.99,81.26,80.93,81.21,191382.0,79.656,79.9215,79.5969,79.8723,191382.0
2024-10-14 10:20:00,81.2,81.22,81.08,81.17,107111.0,79.8625,79.8822,79.7445,79.833,107111.0
2024-10-14 10:25:00,81.17,81.21,81.11,81.13,58282.0,79.833,79.8723,79.774,79.7937,58282.0
2024-10-14 10:30:00,81.13,81.19,81.1,81.12,39930.0,79.7937,79.8527,79.7641,79.7838,39930.0
2024-10-14 10:35:00,81.12,81.26,81.08,81.12,63126.0,79.7838,79.9215,79.7445,79.7838,63126.0
2024-10-14 10:40:00,81.13,81.22,81.07,81.18,42618.0,79.7937,79.8822,79.7346,79.8428,42618.0
2024-10-14 10:45:00,81.17,81.21,81.11,81.16,58196.0,79.833,79.8723,79.774,79.8232,58196.0
2024-10-14 10:50:00,81.15,81.25,81.09,81.24,48994.0,79.8133,79.9117,79.7543,79.9018,48994.0
2024-10-14 10:55:00,81.23,81.29,81.19,81.27,57559.0,79.892,79.951,79.8527,79.9313,57559.0
2024-10-14 11:00:00,81.26,81.31,81.21,81.25,51147.0,79.9215,79.9707,79.8723,79.9117,51147.0
2024-10-14 11:05:00,81.25,81.28,81.19,81.27,64843.0,79.9117,79.9412,79.8527,79.9313,64843.0
2024-10-14 11:10:00,81.26,81.39,81.26,81.38,88798.0,79.9215,80.0494,79.9215,80.0395,88798.0
2024-10-14 11:15:00,81.39,81.46,81.39,81.39,86947.0,80.0494,80.1182,80.0494,80.0494,86947.0
2024-10-14 11:20:00,81.4,81.41,81.27,81.29,37370.0,80.0592,80.069,79.9313,79.951,37370.0
2024-10-14 11:25:00,81.29,81.36,81.24,81.33,34232.0,79.951,80.0199,79.9018,79.9904,34232.0
2024-10-14 11:30:00,81.34,81.44,81.29,81.42,144636.0,80.0002,80.0985,79.951,80.0789,144636.0
2024-10-14 11:35:00,81.42,81.5,81.41,81.49,45056.0,80.0789,80.1576,80.069,80.1477,45056.0
2024-10-14 11:40:00,81.49,81.59,81.48,81.59,72131.0,80.1477,80.2461,80.1379,80.2461,72131.0
2024-10-14 11:45:00,81.59,81.63,81.58,81.63,53109.0,80.2461,80.2854,80.2362,80.2854,53109.0
2024-10-14 11:50:00,81.63,81.76,81.62,81.74,49679.0,80.2854,80.4133,80.2756,80.3936,49679.0
2024-10-14 11:55:00,81.74,81.81,81.73,81.73,63662.0,80.3936,80.4625,80.3838,80.3838,63662.0
2024-10-14 12:00:00,81.74,81.86,81.7,81.82,79884.0,80.3936,80.5116,80.3543,80.4723,79884.0
2024-10-14 12:05:00,81.81,81.81,81.73,81.77,39437.0,80.4625,80.4625,80.3838,80.4231,39437.0
2024-10-14 12:10:00,81.77,81.8,81.73,81.76,34877.0,80.4231,80.4526,80.3838,80.4133,34877.0
2024-10-14 12:15:00,81.76,81.77,81.71,81.72,38873.0,80.4133,80.4231,80.3641,80.3739,38873.0
2024-10-14 12:20:00,81.73,81.8,81.68,81.78,38838.0,80.3838,80.4526,80.3346,80.4329,38838.0
2024-10-14 12:25:00,81.8,81.84,81.77,81.83,19739.0,80.4526,80.492,80.4231,80.4821,19739.0
2024-10-14 12:30:00,81.83,81.83,81.76,81.76,24988.0,80.4821,80.4821,80.4133,80.4133,24988.0
2024-10-14 12:35:00,81.77,81.84,81.76,81.8,21943.0,80.4231,80.492,80.4133,80.4526,21943.0
2024-10-14 12:40:00,81.8,81.82,81.74,81.81,21857.0,80.4526,80.4723,80.3936,80.4625,21857.0
2024-10-14 12:45:00,81.82,81.86,81.8,81.82,34605.0,80.4723,80.5116,80.4526,80.4723,34605.0
2024-10-14 12:50:00,81.82,81.88,81.8,81.88,21104.0,80.4723,80.5313,80.4526,80.5313,21104.0
2024-10-14 12:55:00,81.87,81.89,81.8,81.81,16736.0,80.5215,80.5411,80.4526,80.4625,16736.0
2024-10-14 13:00:00,81.8,81.81,81.74,81.75,39710.0,80.4526,80.4625,80.3936,80.4034,39710.0
2024-10-14 13:05:00,81.74,81.78,81.69,81.7,43483.0,80.3936,80.4329,80.3444,80.3543,43483.0
2024-10-14 13:10:00,81.7,81.78,81.7,81.75,23488.0,80.3543,80.4329,80.3543,80.4034,23488.0
2024-10-14 13:15:00,81.75,81.78,81.71,81.76,28239.0,80.4034,80.4329,80.3641,80.4133,28239.0
2024-10-14 13:20:00,81.76,81.76,81.71,81.73,21763.0,80.4133,80.4133,80.3641,80.3838,21763.0
2024-10-14 13:25:00,81.73,81.74,81.67,81.7,38478.0,80.3838,80.3936,80.3248,80.3543,38478.0
2024-10-14 13:30:00,81.69,81.72,81.66,81.67,38716.0,80.3444,80.3739,80.3149,80.3248,38716.0
2024-10-14 13:35:00,81.67,81.7,81.65,81.68,32540.0,80.3248,80.3543,80.3051,80.3346,32540.0
2024-10-14 13:40:00,81.69,81.7,81.62,81.64,28484.0,80.3444,80.3543,80.2756,80.2953,28484.0
2024-10-14 13:45:00,81.64,81.67,81.62,81.63,20042.0,80.2953,80.3248,80.2756,80.2854,20042.0
2024-10-14 13:50:00,81.64,81.64,81.56,81.58,39785.0,80.2953,80.2953,80.2166,80.2362,39785.0
2024-10-14 13:55:00,81.58,81.6,81.53,81.54,43079.0,80.2362,80.2559,80.1871,80.1969,43079.0
2024-10-14 14:00:00,81.54,81.57,81.48,81.56,37112.0,80.1969,80.2264,80.1379,80.2166,37112.0
2024-10-14 14:05:00,81.56,81.66,81.55,81.63,44741.0,80.2166,80.3149,80.2067,80.2854,44741.0
2024-10-14 14:10:00,81.64,81.65,81.53,81.6,42878.0,80.2953,80.3051,80.1871,80.2559,42878.0
2024-10-14 14:15:00,81.59,81.62,81.53,81.61,35471.0,80.2461,80.2756,80.1871,80.2657,35471.0
2024-10-14 14:20:00,81.61,81.61,81.58,81.59,14357.0,80.2657,80.2657,80.2362,80.2461,14357.0
2024-10-14 14:25:00,81.59,81.65,81.58,81.59,28063.0,80.2461,80.3051,80.2362,80.2461,28063.0
2024-10-14 14:30:00,81.59,81.65,81.58,81.64,29727.0,80.2461,80.3051,80.2362,80.2953,29727.0
2024-10-14 14:35:00,81.64,81.67,81.62,81.62,32899.0,80.2953,80.3248,80.2756,80.2756,32899.0
2024-10-14 14:40:00,81.62,81.63,81.55,81.58,32704.0,80.2756,80.2854,80.2067,80.2362,32704.0
2024-10-14 14:45:00,81.59,81.66,81.58,81.62,35912.0,80.2461,80.3149,80.2362,80.2756,35912.0
2024-10-14 14:50:00,81.61,81.63,81.56,81.57,22523.0,80.2657,80.2854,80.2166,80.2264,22523.0
2024-10-14 14:55:00,81.57,81.65,81.56,81.61,47972.0,80.2264,80.3051,80.2166,80.2657,47972.0
2024-10-14 15:00:00,81.62,81.63,81.58,81.6,32578.0,80.2756,80.2854,80.2362,80.2559,32578.0
2024-10-14 15:05:00,81.6,81.63,81.58,81.59,28091.0,80.2559,80.2854,80.2362,80.2461,28091.0
2024-10-14 15:10:00,81.59,81.6,81.54,81.59,43187.0,80.2461,80.2559,80.1969,80.2461,43187.0
2024-10-14 15:15:00,81.58,81.59,81.55,81.56,34620.0,80.2362,80.2461,80.2067,80.2166,34620.0
2024-10-14 15:20:00,81.56,81.57,81.5,81.54,38863.0,80.2166,80.2264,80.1576,80.1969,38863.0
2024-10-14 15:25:00,81.55,81.57,81.5,81.54,39500.0,80.2067,80.2264,80.1576,80.1969,39500.0
2024-10-14 15:30:00,81.53,81.6,81.52,81.59,49584.0,80.1871,80.2559,80.1772,80.2461,49584.0
2024-10-14 15:35:00,81.58,81.6,81.46,81.48,54418.0,80.2362,80.2559,80.1182,80.1379,54418.0
2024-10-14 15:40:00,81.48,81.59,81.46,81.58,66560.0,80.1379,80.2461,80.1182,80.2362,66560.0
2024-10-14 15:45:00,81.58,81.69,81.57,81.68,51814.0,80.2362,80.3444,80.2264,80.3346,51814.0
2024-10-14 15:50:00,81.67,81.68,81.59,81.59,156258.0,80.3248,80.3346,80.2461,80.2461,156258.0
2024-10-14 15:55:00,81.59,81.69,81.57,81.63,528996.0,80.2461,80.3444,80.2264,80.2854,528996.0
2024-10-15 09:30:00,81.05,81.72,81.05,81.45,356117.0,79.715,80.3739,79.715,80.1084,356117.0
2024-10-15 09:35:00,81.55,81.88,81.4,81.84,75164.0,80.2067,80.5313,80.0592,80.492,75164.0
2024-10-15 09:40:00,81.85,82.08,81.8,82.04,81387.0,80.5018,80.728,80.4526,80.6887,81387.0
2024-10-15 09:45:00,82.01,82.33,81.9,82.27,276545.0,80.6592,80.9739,80.551,80.9149,276545.0
2024-10-15 09:50:00,82.26,82.39,82.15,82.34,100509.0,80.905,81.0329,80.7969,80.9837,100509.0
2024-10-15 09:55:00,82.33,82.33,81.98,82.04,96050.0,80.9739,80.9739,80.6297,80.6887,96050.0
2024-10-15 10:00:00,82.04,82.14,81.99,82.01,94267.0,80.6887,80.787,80.6395,80.6592,94267.0
2024-10-15 10:05:00,82.0,82.13,81.95,82.13,56883.0,80.6493,80.7772,80.6001,80.7772,56883.0
2024-10-15 10:10:00,82.13,82.25,82.12,82.19,61581.0,80.7772,80.8952,80.7673,80.8362,61581.0
2024-10-15 10:15:00,82.2,82.57,82.2,82.54,109845.0,80.846,81.2099,80.846,81.1804,109845.0
2024-10-15 10:20:00,82.53,82.59,82.42,82.47,78919.0,81.1706,81.2296,81.0624,81.1116,78919.0
2024-10-15 10:25:00,82.47,82.59,82.42,82.52,62543.0,81.1116,81.2296,81.0624,81.1608,62543.0
2024-10-15 10:30:00,82.52,82.6,82.4,82.42,79212.0,81.1608,81.2394,81.0427,81.0624,79212.0
2024-10-15 10:35:00,82.41,82.45,82.28,82.34,82275.0,81.0526,81.0919,80.9247,80.9837,82275.0
2024-10-15 10:40:00,82.35,82.45,82.31,82.4,50066.0,80.9936,81.0919,80.9542,81.0427,50066.0
2024-10-15 10:45:00,82.4,82.46,82.3,82.4,68048.0,81.0427,81.1017,80.9444,81.0427,68048.0
2024-10-15 10:50:00,82.39,82.52,82.31,82.5,45177.0,81.0329,81.1608,80.9542,81.1411,45177.0
2024-10-15 10:55:00,82.5,82.5,82.37,82.48,39089.0,81.1411,81.1411,81.0132,81.1214,39089.0
2024-10-15 11:00:00,82.47,82.53,82.44,82.5,39214.0,81.1116,81.1706,81.0821,81.1411,39214.0
2024-10-15 11:05:00,82.49,82.5,82.38,82.41,38535.0,81.1312,81.1411,81.0231,81.0526,38535.0
2024-10-15 11:10:00,82.41,82.5,82.4,82.45,57298.0,81.0526,81.1411,81.0427,81.0919,57298.0
2024-10-15 11:15:00,82.45,82.55,82.44,82.51,47855.0,81.0919,81.1903,81.0821,81.1509,47855.0
2024-10-15 11:20:00,82.52,82.52,82.37,82.38,29400.0,81.1608,81.1608,81.0132,81.0231,29400.0
2024-10-15 11:25:00,82.39,82.48,82.32,82.45,48643.0,81.0329,81.1214,80.964,81.0919,48643.0
2024-10-15 11:30:00,82.46,82.51,82.36,82.36,46592.0,81.1017,81.1509,81.0034,81.0034,46592.0
2024-10-15 11:35:00,82.37,82.49,82.36,82.44,54290.0,81.0132,81.1312,81.0034,81.0821,54290.0
2024-10-15 11:40:00,82.43,82.54,82.4,82.53,36907.0,81.0722,81.1804,81.0427,81.1706,36907.0
2024-10-15 11:45:00,82.52,82.52,82.17,82.18,49159.0,81.1608,81.1608,80.8165,80.8264,49159.0
2024-10-15 11:50:00,82.18,82.18,82.08,82.13,42988.0,80.8264,80.8264,80.728,80.7772,42988.0
2024-10-15 11:55:00,82.13,82.17,82.11,82.15,27653.0,80.7772,80.8165,80.7575,80.7969,27653.0
2024-10-15 12:00:00,82.15,82.72,82.13,82.38,579270.0,80.7969,81.3575,80.7772,81.0231,579270.0
2024-10-15 12:05:00,82.38,82.63,82.27,82.34,190928.0,81.0231,81.2689,80.9149,80.9837,190928.0
2024-10-15 12:10:00,82.36,82.48,82.36,82.44,37177.0,81.0034,81.1214,81.0034,81.0821,37177.0
2024-10-15 12:15:00,82.45,82.45,82.22,82.3,44604.0,81.0919,81.0919,80.8657,80.9444,44604.0
2024-10-15 12:20:00,82.31,82.38,82.27,82.38,18628.0,80.9542,81.0231,80.9149,81.0231,18628.0
2024-10-15 12:25:00,82.37,82.44,82.25,82.44,39185.0,81.0132,81.0821,80.8952,81.0821,39185.0
2024-10-15 12:30:00,82.44,82.44,82.31,82.33,19564.0,81.0821,81.0821,80.9542,80.9739,19564.0
2024-10-15 12:35:00,82.33,82.39,82.33,82.34,30142.0,80.9739,81.0329,80.9739,80.9837,30142.0
2024-10-15 12:40:00,82.35,82.37,82.26,82.3,63133.0,80.9936,81.0132,80.905,80.9444,63133.0
2024-10-15 12:45:00,82.3,82.35,82.27,82.34,33761.0,80.9444,80.9936,80.9149,80.9837,33761.0
2024-10-15 12:50:00,82.34,82.34,82.26,82.3,23290.0,80.9837,80.9837,80.905,80.9444,23290.0
2024-10-15 12:55:00,82.31,82.32,82.27,82.31,27032.0,80.9542,80.964,80.9149,80.9542,27032.0
2024-10-15 13:00:00,82.31,82.33,82.26,82.29,27887.0,80.9542,80.9739,80.905,80.9345,27887.0
2024-10-15 13:05:00,82.28,82.29,82.19,82.25,40718.0,80.9247,80.9345,80.8362,80.8952,40718.0
2024-10-15 13:10:00,82.24,82.25,82.14,82.17,51771.0,80.8854,80.8952,80.787,80.8165,51771.0
2024-10-15 13:15:00,82.17,82.23,82.17,82.18,24819.0,80.8165,80.8755,80.8165,80.8264,24819.0
2024-10-15 13:20:00,82.19,82.34,82.18,82.33,90595.0,80.8362,80.9837,80.8264,80.9739,90595.0
2024-10-15 13:25:00,82.33,82.33,82.18,82.18,21763.0,80.9739,80.9739,80.8264,80.8264,21763.0
2024-10-15 13:30:00,82.18,82.21,82.13,82.14,28971.0,80.8264,80.8559,80.7772,80.787,28971.0
2024-10-15 13:35:00,82.15,82.18,82.1,82.16,53523.0,80.7969,80.8264,80.7477,80.8067,53523.0
2024-10-15 13:40:00,82.16,82.28,82.15,82.26,23700.0,80.8067,80.9247,80.7969,80.905,23700.0
2024-10-15 13:45:00,82.26,82.3,82.22,82.27,24557.0,80.905,80.9444,80.8657,80.9149,24557.0
2024-10-15 13:50:00,82.26,82.27,82.19,82.19,42558.0,80.905,80.9149,80.8362,80.8362,42558.0
2024-10-15 13:55:00,82.2,82.2,82.14,82.19,26700.0,80.846,80.846,80.787,80.8362,26700.0
2024-10-15 14:00:00,82.18,82.29,82.17,82.28,44170.0,80.8264,80.9345,80.8165,80.9247,44170.0
2024-10-15 14:05:00,82.28,82.33,82.27,82.32,45263.0,80.9247,80.9739,80.9149,80.964,45263.0
2024-10-15 14:10:00,82.31,82.44,82.31,82.44,33984.0,80.9542,81.0821,80.9542,81.0821,33984.0
2024-10-15 14:15:00,82.43,82.44,82.38,82.4,30586.0,81.0722,81.0821,81.0231,81.0427,30586.0
2024-10-15 14:20:00,82.4,82.42,82.35,82.36,34046.0,81.0427,81.0624,80.9936,81.0034,34046.0
2024-10-15 14:25:00,82.36,82.36,82.29,82.34,24314.0,81.0034,81.0034,80.9345,80.9837,24314.0
2024-10-15 14:30:00,82.34,82.36,82.28,82.29,25423.0,80.9837,81.0034,80.9247,80.9345,25423.0
2024-10-15 14:35:00,82.29,82.35,82.28,82.35,22591.0,80.9345,80.9936,80.9247,80.9936,22591.0
2024-10-15 14:40:00,82.35,82.36,82.28,82.34,34719.0,80.9936,81.0034,80.9247,80.9837,34719.0
2024-10-15 14:45:00,82.34,82.35,82.27,82.31,38643.0,80.9837,80.9936,80.9149,80.9542,38643.0
2024-10-15 14:50:00,82.32,82.38,82.3,82.37,42163.0,80.964,81.0231,80.9444,81.0132,42163.0
2024-10-15 14:55:00,82.36,82.45,82.36,82.36,46168.0,81.0034,81.0919,81.0034,81.0034,46168.0
2024-10-15 15:00:00,82.36,82.36,82.26,82.27,34307.0,81.0034,81.0034,80.905,80.9149,34307.0
2024-10-15 15:05:00,82.26,82.3,82.19,82.28,45215.0,80.905,80.9444,80.8362,80.9247,45215.0
2024-10-15 15:10:00,82.28,82.37,82.24,82.36,59446.0,80.9247,81.0132,80.8854,81.0034,59446.0
2024-10-15 15:15:00,82.36,82.37,82.25,82.33,64315.0,81.0034,81.0132,80.8952,80.9739,64315.0
2024-10-15 15:20:00,82.32,82.39,82.31,82.34,43143.0,80.964,81.0329,80.9542,80.9837,43143.0
2024-10-15 15:25:00,82.34,82.34,82.27,82.28,48651.0,80.9837,80.9837,80.9149,80.9247,48651.0
2024-10-15 15:30:00,82.27,82.32,82.24,82.27,66991.0,80.9149,80.964,80.8854,80.9149,66991.0
2024-10-15 15:35:00,82.27,82.27,82.14,82.17,73650.0,80.9149,80.9149,80.787,80.8165,73650.0
2024-10-15 15:40:00,82.17,82.3,82.16,82.29,150577.0,80.8165,80.9444,80.8067,80.9345,150577.0
2024-10-15 15:45:00,82.3,82.32,82.22,82.26,85501.0,80.9444,80.964,80.8657,80.905,85501.0
2024-10-15 15:50:00,82.27,82.29,82.2,82.27,104455.0,80.9149,80.9345,80.846,80.9149,104455.0
2024-10-15 15:55:00,82.27,82.27,82.08,82.14,508495.0,80.9149,80.9149,80.728,80.787,508495.0
2024-10-16 09:30:00,82.14,82.53,82.05,82.36,194651.0,80.787,81.1706,80.6985,81.0034,194651.0
2024-10-16 09:35:00,82.35,82.6,82.23,82.57,77457.0,80.9936,81.2394,80.8755,81.2099,77457.0
2024-10-16 09:40:00,82.6,82.65,82.47,82.53,37688.0,81.2394,81.2886,81.1116,81.1706,37688.0
2024-10-16 09:45:00,82.5,82.59,82.38,82.5,51517.0,81.1411,81.2296,81.0231,81.1411,51517.0
2024-10-16 09:50:00,82.49,82.6,82.39,82.5,77667.0,81.1312,81.2394,81.0329,81.1411,77667.0
2024-10-16 09:55:00,82.48,82.68,82.44,82.45,70207.0,81.1214,81.3181,81.0821,81.0919,70207.0
2024-10-16 10:00:00,82.42,82.78,82.42,82.74,107861.0,81.0624,81.4165,81.0624,81.3771,107861.0
2024-10-16 10:05:00,82.75,82.93,82.69,82.91,122421.0,81.387,81.564,81.328,81.5443,122421.0
2024-10-16 10:10:00,82.9,82.94,82.72,82.87,62709.0,81.5345,81.5738,81.3575,81.505,62709.0
2024-10-16 10:15:00,82.86,82.94,82.82,82.84,68708.0,81.4952,81.5738,81.4558,81.4755,68708.0
2024-10-16 10:20:00,82.84,82.84,82.69,82.73,44267.0,81.4755,81.4755,81.328,81.3673,44267.0
2024-10-16 10:25:00,82.72,82.76,82.67,82.75,80183.0,81.3575,81.3968,81.3083,81.387,80183.0
2024-10-16 10:30:00,82.74,82.89,82.7,82.89,55545.0,81.3771,81.5247,81.3378,81.5247,55545.0
2024-10-16 10:35:00,82.9,82.95,82.89,82.91,47836.0,81.5345,81.5837,81.5247,81.5443,47836.0
2024-10-16 10:40:00,82.9,82.94,82.85,82.94,55233.0,81.5345,81.5738,81.4853,81.5738,55233.0
2024-10-16 10:45:00,82.95,82.95,82.8,82.92,71862.0,81.5837,81.5837,81.4361,81.5542,71862.0
2024-10-16 10:50:00,82.93,83.01,82.92,82.97,64194.0,81.564,81.6427,81.5542,81.6033,64194.0
2024-10-16 10:55:00,82.96,82.98,82.89,82.95,52951.0,81.5935,81.6132,81.5247,81.5837,52951.0
2024-10-16 11:00:00,82.95,83.05,82.88,83.0,96471.0,81.5837,81.682,81.5148,81.6328,96471.0
2024-10-16 11:05:00,83.01,83.05,82.92,82.98,73049.0,81.6427,81.682,81.5542,81.6132,73049.0
2024-10-16 11:10:00,82.97,83.1,82.94,83.02,70517.0,81.6033,81.7312,81.5738,81.6525,70517.0
2024-10-16 11:15:00,83.03,83.06,82.96,83.0,45678.0,81.6624,81.6919,81.5935,81.6328,45678.0
2024-10-16 11:20:00,82.99,83.02,82.89,82.99,60302.0,81.623,81.6525,81.5247,81.623,60302.0
2024-10-16 11:25:00,82.99,83.05,82.94,83.01,59879.0,81.623,81.682,81.5738,81.6427,59879.0
2024-10-16 11:30:00,83.0,83.12,83.0,83.09,61814.0,81.6328,81.7509,81.6328,81.7214,61814.0
2024-10-16 11:35:00,83.09,83.11,83.0,83.09,51769.0,81.7214,81.741,81.6328,81.7214,51769.0
2024-10-16 11:40:00,83.09,83.1,83.01,83.04,55769.0,81.7214,81.7312,81.6427,81.6722,55769.0
2024-10-16 11:45:00,83.04,83.13,83.02,83.04,184036.0,81.6722,81.7607,81.6525,81.6722,184036.0
2024-10-16 11:50:00,83.05,83.13,83.02,83.11,38728.0,81.682,81.7607,81.6525,81.741,38728.0
2024-10-16 11:55:00,83.12,83.19,83.11,83.16,82920.0,81.7509,81.8197,81.741,81.7902,82920.0
2024-10-16 12:00:00,83.16,83.25,83.1,83.11,126929.0,81.7902,81.8787,81.7312,81.741,126929.0
2024-10-16 12:05:00,83.11,83.22,83.1,83.21,38811.0,81.741,81.8492,81.7312,81.8394,38811.0
2024-10-16 12:10:00,83.22,83.31,83.2,83.31,41376.0,81.8492,81.9377,81.8296,81.9377,41376.0
2024-10-16 12:15:00,83.31,83.31,83.22,83.31,47537.0,81.9377,81.9377,81.8492,81.9377,47537.0
2024-10-16 12:20:00,83.3,83.4,83.28,83.4,86680.0,81.9279,82.0263,81.9082,82.0263,86680.0
2024-10-16 12:25:00,83.39,83.45,83.31,83.31,148824.0,82.0164,82.0754,81.9377,81.9377,148824.0
2024-10-16 12:30:00,83.31,83.32,83.22,83.27,48376.0,81.9377,81.9476,81.8492,81.8984,48376.0
2024-10-16 12:35:00,83.27,83.43,83.26,83.41,67568.0,81.8984,82.0558,81.8886,82.0361,67568.0
2024-10-16 12:40:00,83.41,83.53,83.39,83.53,67429.0,82.0361,82.1541,82.0164,82.1541,67429.0
2024-10-16 12:45:00,83.52,83.66,83.52,83.64,136491.0,82.1443,82.282,82.1443,82.2623,136491.0
2024-10-16 12:50:00,83.64,83.74,83.6,83.73,182496.0,82.2623,82.3607,82.223,82.3508,182496.0
2024-10-16 12:55:00,83.73,83.74,83.58,83.59,58040.0,82.3508,82.3607,82.2033,82.2131,58040.0
2024-10-16 13:00:00,83.6,83.65,83.58,83.63,39151.0,82.223,82.2721,82.2033,82.2525,39151.0
2024-10-16 13:05:00,83.62,83.67,83.62,83.67,57557.0,82.2426,82.2918,82.2426,82.2918,57557.0
2024-10-16 13:10:00,83.67,83.69,83.56,83.58,54265.0,82.2918,82.3115,82.1836,82.2033,54265.0
2024-10-16 13:15:00,83.59,83.59,83.43,83.44,45670.0,82.2131,82.2131,82.0558,82.0656,45670.0
2024-10-16 13:20:00,83.43,83.5,83.41,83.47,41871.0,82.0558,82.1246,82.0361,82.0951,41871.0
2024-10-16 13:25:00,83.48,83.55,83.46,83.55,40189.0,82.1049,82.1738,82.0853,82.1738,40189.0
2024-10-16 13:30:00,83.55,83.68,83.53,83.67,114897.0,82.1738,82.3016,82.1541,82.2918,114897.0
2024-10-16 13:35:00,83.67,83.79,83.65,83.79,121925.0,82.2918,82.4098,82.2721,82.4098,121925.0
2024-10-16 13:40:00,83.79,83.82,83.73,83.82,59505.0,82.4098,82.4393,82.3508,82.4393,59505.0
2024-10-16 13:45:00,83.83,83.87,83.8,83.83,107589.0,82.4492,82.4885,82.4197,82.4492,107589.0
2024-10-16 13:50:00,83.83,83.84,83.79,83.83,67775.0,82.4492,82.459,82.4098,82.4492,67775.0
2024-10-16 13:55:00,83.82,83.86,83.8,83.86,63753.0,82.4393,82.4787,82.4197,82.4787,63753.0
2024-10-16 14:00:00,83.86,83.89,83.8,83.87,148771.0,82.4787,82.5082,82.4197,82.4885,148771.0
2024-10-16 14:05:00,83.87,83.87,83.76,83.78,32661.0,82.4885,82.4885,82.3803,82.4,32661.0
2024-10-16 14:10:00,83.78,83.84,83.77,83.81,25663.0,82.4,82.459,82.3902,82.4295,25663.0
2024-10-16 14:15:00,83.81,83.86,83.8,83.85,31942.0,82.4295,82.4787,82.4197,82.4688,31942.0
2024-10-16 14:20:00,83.84,83.97,83.83,83.96,105593.0,82.459,82.5869,82.4492,82.577,105593.0
2024-10-16 14:25:00,83.94,83.97,83.91,83.97,28201.0,82.5574,82.5869,82.5279,82.5869,28201.0
2024-10-16 14:30:00,83.97,84.05,83.95,84.0,94200.0,82.5869,82.6656,82.5672,82.6164,94200.0
2024-10-16 14:35:00,84.0,84.08,84.0,84.02,45966.0,82.6164,82.6951,82.6164,82.636,45966.0
2024-10-16 14:40:00,84.03,84.04,83.93,84.04,60645.0,82.6459,82.6557,82.5475,82.6557,60645.0
2024-10-16 14:45:00,84.04,84.07,83.99,84.03,68238.0,82.6557,82.6852,82.6065,82.6459,68238.0
2024-10-16 14:50:00,84.03,84.05,83.99,84.0,38307.0,82.6459,82.6656,82.6065,82.6164,38307.0
2024-10-16 14:55:00,84.0,84.04,83.96,84.03,61632.0,82.6164,82.6557,82.577,82.6459,61632.0
2024-10-16 15:00:00,84.04,84.08,84.03,84.07,57593.0,82.6557,82.6951,82.6459,82.6852,57593.0
2024-10-16 15:05:00,84.06,84.08,83.98,84.02,95732.0,82.6754,82.6951,82.5967,82.636,95732.0
2024-10-16 15:10:00,84.01,84.03,83.93,83.96,44135.0,82.6262,82.6459,82.5475,82.577,44135.0
2024-10-16 15:15:00,83.95,84.01,83.93,83.98,38616.0,82.5672,82.6262,82.5475,82.5967,38616.0
2024-10-16 15:20:00,83.98,84.0,83.92,83.94,60099.0,82.5967,82.6164,82.5377,82.5574,60099.0
2024-10-16 15:25:00,83.95,83.99,83.92,83.92,35606.0,82.5672,82.6065,82.5377,82.5377,35606.0
2024-10-16 15:30:00,83.93,84.04,83.92,84.03,74308.0,82.5475,82.6557,82.5377,82.6459,74308.0
2024-10-16 15:35:00,84.03,84.08,84.01,84.04,146938.0,82.6459,82.6951,82.6262,82.6557,146938.0
2024-10-16 15:40:00,84.04,84.09,84.03,84.03,119860.0,82.6557,82.7049,82.6459,82.6459,119860.0
2024-10-16 15:45:00,84.04,84.04,83.81,83.9,544131.0,82.6557,82.6557,82.4295,82.518,544131.0
2024-10-16 15:50:00,83.89,83.89,83.72,83.79,264517.0,82.5082,82.5082,82.341,82.4098,264517.0
2024-10-16 15:55:00,83.8,83.99,83.76,83.94,671758.0,82.4197,82.6065,82.3803,82.5574,671758.0
2024-10-17 09:30:00,84.11,84.66,84.02,84.5,391047.0,82.7246,83.2655,82.636,83.1081,391047.0
2024-10-17 09:35:00,84.49,84.6,84.42,84.58,265208.0,83.0983,83.2065,83.0295,83.1868,265208.0
2024-10-17 09:40:00,84.57,84.77,84.53,84.7,334136.0,83.177,83.3737,83.1376,83.3048,334136.0
2024-10-17 09:45:00,84.7,84.7,84.22,84.23,251751.0,83.3048,83.3048,82.8328,82.8426,251751.0
2024-10-17 09:50:00,84.23,84.48,84.18,84.39,146815.0,82.8426,83.0885,82.7934,83.0,146815.0
2024-10-17 09:55:00,84.38,84.41,83.78,83.81,148298.0,82.9901,83.0196,82.4,82.4295,148298.0
2024-10-17 10:00:00,83.79,83.91,83.63,83.74,297854.0,82.4098,82.5279,82.2525,82.3607,297854.0
2024-10-17 10:05:00,83.76,83.86,83.6,83.79,132543.0,82.3803,82.4787,82.223,82.4098,132543.0
2024-10-17 10:10:00,83.78,83.91,83.77,83.87,79224.0,82.4,82.5279,82.3902,82.4885,79224.0
2024-10-17 10:15:00,83.87,83.89,83.75,83.8,123952.0,82.4885,82.5082,82.3705,82.4197,123952.0
2024-10-17 10:20:00,83.8,83.93,83.72,83.89,40258.0,82.4197,82.5475,82.341,82.5082,40258.0
2024-10-17 10:25:00,83.89,83.91,83.81,83.9,64256.0,82.5082,82.5279,82.4295,82.518,64256.0
2024-10-17 10:30:00,83.91,83.95,83.78,83.85,56005.0,82.5279,82.5672,82.4,82.4688,56005.0
2024-10-17 10:35:00,83.86,83.87,83.8,83.83,47813.0,82.4787,82.4885,82.4197,82.4492,47813.0
2024-10-17 10:40:00,83.83,83.89,83.82,83.85,37642.0,82.4492,82.5082,82.4393,82.4688,37642.0
2024-10-17 10:45:00,83.87,83.97,83.84,83.91,41411.0,82.4885,82.5869,82.459,82.5279,41411.0
2024-10-17 10:50:00,83.9,83.96,83.86,83.92,26522.0,82.518,82.577,82.4787,82.5377,26522.0
2024-10-17 10:55:00,83.92,83.99,83.87,83.89,30610.0,82.5377,82.6065,82.4885,82.5082,30610.0
2024-10-17 11:00:00,83.89,83.9,83.79,83.84,63777.0,82.5082,82.518,82.4098,82.459,63777.0
2024-10-17 11:05:00,83.84,83.95,83.83,83.95,68288.0,82.459,82.5672,82.4492,82.5672,68288.0
2024-10-17 11:10:00,83.95,84.01,83.79,83.87,59652.0,82.5672,82.6262,82.4098,82.4885,59652.0
2024-10-17 11:15:00,83.87,84.01,83.85,83.92,69181.0,82.4885,82.6262,82.4688,82.5377,69181.0
2024-10-17 11:20:00,83.92,83.93,83.85,83.92,44817.0,82.5377,82.5475,82.4688,82.5377,44817.0
2024-10-17 11:25:00,83.92,83.96,83.88,83.89,29569.0,82.5377,82.577,82.4984,82.5082,29569.0
2024-10-17 11:30:00,83.89,83.92,83.87,83.89,39376.0,82.5082,82.5377,82.4885,82.5082,39376.0
2024-10-17 11:35:00,83.89,83.91,83.78,83.8,53135.0,82.5082,82.5279,82.4,82.4197,53135.0
2024-10-17 11:40:00,83.8,83.87,83.77,83.87,86420.0,82.4197,82.4885,82.3902,82.4885,86420.0
2024-10-17 11:45:00,83.86,83.89,83.83,83.84,56524.0,82.4787,82.5082,82.4492,82.459,56524.0
2024-10-17 11:50:00,83.83,83.93,83.81,83.92,88459.0,82.4492,82.5475,82.4295,82.5377,88459.0
2024-10-17 11:55:00,83.93,84.0,83.91,83.98,17231.0,82.5475,82.6164,82.5279,82.5967,17231.0
2024-10-17 12:00:00,83.98,83.99,83.91,83.92,24169.0,82.5967,82.6065,82.5279,82.5377,24169.0
2024-10-17 12:05:00,83.92,83.93,83.86,83.86,15874.0,82.5377,82.5475,82.4787,82.4787,15874.0
2024-10-17 12:10:00,83.87,83.89,83.83,83.84,24170.0,82.4885,82.5082,82.4492,82.459,24170.0
2024-10-17 12:15:00,83.84,83.9,83.83,83.86,17354.0,82.459,82.518,82.4492,82.4787,17354.0
2024-10-17 12:20:00,83.87,83.87,83.81,83.82,123360.0,82.4885,82.4885,82.4295,82.4393,123360.0
2024-10-17 12:25:00,83.82,83.87,83.76,83.86,48796.0,82.4393,82.4885,82.3803,82.4787,48796.0
2024-10-17 12:30:00,83.86,83.91,83.85,83.89,21694.0,82.4787,82.5279,82.4688,82.5082,21694.0
2024-10-17 12:35:00,83.88,83.92,83.87,83.92,15014.0,82.4984,82.5377,82.4885,82.5377,15014.0
2024-10-17 12:40:00,83.92,83.94,83.85,83.86,9088.0,82.5377,82.5574,82.4688,82.4787,9088.0
2024-10-17 12:45:00,83.86,83.87,83.8,83.81,17937.0,82.4787,82.4885,82.4197,82.4295,17937.0
2024-10-17 12:50:00,83.81,83.88,83.81,83.83,17375.0,82.4295,82.4984,82.4295,82.4492,17375.0
2024-10-17 12:55:00,83.83,83.87,83.81,83.84,20949.0,82.4492,82.4885,82.4295,82.459,20949.0
2024-10-17 13:00:00,83.84,83.85,83.77,83.78,26024.0,82.459,82.4688,82.3902,82.4,26024.0
2024-10-17 13:05:00,83.78,83.83,83.72,83.73,63848.0,82.4,82.4492,82.341,82.3508,63848.0
2024-10-17 13:10:00,83.72,83.85,83.71,83.81,42633.0,82.341,82.4688,82.3312,82.4295,42633.0
2024-10-17 13:15:00,83.81,83.84,83.8,83.82,15734.0,82.4295,82.459,82.4197,82.4393,15734.0
2024-10-17 13:20:00,83.82,83.86,83.81,83.82,21402.0,82.4393,82.4787,82.4295,82.4393,21402.0
2024-10-17 13:25:00,83.81,83.84,83.8,83.81,26047.0,82.4295,82.459,82.4197,82.4295,26047.0
2024-10-17 13:30:00,83.81,83.9,83.81,83.86,19110.0,82.4295,82.518,82.4295,82.4787,19110.0
2024-10-17 13:35:00,83.86,83.93,83.84,83.88,48174.0,82.4787,82.5475,82.459,82.4984,48174.0
2024-10-17 13:40:00,83.88,83.9,83.85,83.9,17950.0,82.4984,82.518,82.4688,82.518,17950.0
2024-10-17 13:45:00,83.89,83.92,83.84,83.88,26801.0,82.5082,82.5377,82.459,82.4984,26801.0
2024-10-17 13:50:00,83.88,83.89,83.85,83.86,29443.0,82.4984,82.5082,82.4688,82.4787,29443.0
2024-10-17 13:55:00,83.86,83.91,83.85,83.88,27326.0,82.4787,82.5279,82.4688,82.4984,27326.0
2024-10-17 14:00:00,83.89,83.89,83.79,83.81,34991.0,82.5082,82.5082,82.4098,82.4295,34991.0
2024-10-17 14:05:00,83.81,83.87,83.79,83.8,68674.0,82.4295,82.4885,82.4098,82.4197,68674.0
2024-10-17 14:10:00,83.79,83.81,83.7,83.8,98758.0,82.4098,82.4295,82.3213,82.4197,98758.0
2024-10-17 14:15:00,83.81,83.87,83.77,83.86,73752.0,82.4295,82.4885,82.3902,82.4787,73752.0
2024-10-17 14:20:00,83.86,83.88,83.84,83.87,28656.0,82.4787,82.4984,82.459,82.4885,28656.0
2024-10-17 14:25:00,83.87,83.87,83.78,83.79,26001.0,82.4885,82.4885,82.4,82.4098,26001.0
2024-10-17 14:30:00,83.78,83.88,83.76,83.87,35291.0,82.4,82.4984,82.3803,82.4885,35291.0
2024-10-17 14:35:00,83.86,83.86,83.77,83.81,49935.0,82.4787,82.4787,82.3902,82.4295,49935.0
2024-10-17 14:40:00,83.81,83.85,83.78,83.84,49672.0,82.4295,82.4688,82.4,82.459,49672.0
2024-10-17 14:45:00,83.84,83.86,83.81,83.83,55405.0,82.459,82.4787,82.4295,82.4492,55405.0
2024-10-17 14:50:00,83.84,83.88,83.83,83.87,39170.0,82.459,82.4984,82.4492,82.4885,39170.0
2024-10-17 14:55:00,83.88,83.88,83.82,83.86,34885.0,82.4984,82.4984,82.4393,82.4787,34885.0
2024-10-17 15:00:00,83.86,83.87,83.69,83.69,35253.0,82.4787,82.4885,82.3115,82.3115,35253.0
2024-10-17 15:05:00,83.7,83.79,83.69,83.7,62692.0,82.3213,82.4098,82.3115,82.3213,62692.0
2024-10-17 15:10:00,83.7,83.75,83.69,83.7,34450.0,82.3213,82.3705,82.3115,82.3213,34450.0
2024-10-17 15:15:00,83.7,83.73,83.61,83.61,87710.0,82.3213,82.3508,82.2328,82.2328,87710.0
2024-10-17 15:20:00,83.62,83.73,83.59,83.72,81749.0,82.2426,82.3508,82.2131,82.341,81749.0
2024-10-17 15:25:00,83.73,83.78,83.7,83.78,47194.0,82.3508,82.4,82.3213,82.4,47194.0
2024-10-17 15:30:00,83.78,83.82,83.77,83.78,66683.0,82.4,82.4393,82.3902,82.4,66683.0
2024-10-17 15:35:00,83.79,83.79,83.74,83.77,48401.0,82.4098,82.4098,82.3607,82.3902,48401.0
2024-10-17 15:40:00,83.76,83.89,83.76,83.82,53974.0,82.3803,82.5082,82.3803,82.4393,53974.0
2024-10-17 15:45:00,83.82,83.85,83.79,83.85,63168.0,82.4393,82.4688,82.4098,82.4688,63168.0
2024-10-17 15:50:00,83.84,83.85,83.65,83.73,220405.0,82.459,82.4688,82.2721,82.3508,220405.0
2024-10-17 15:55:00,83.72,83.72,83.38,83.41,693530.0,82.341,82.341,82.0066,82.0361,693530.0
2024-10-18 09:30:00,83.78,83.95,83.1,83.16,501819.0,82.4,82.5672,81.7312,81.7902,501819.0
2024-10-18 09:35:00,83.18,83.46,83.04,83.4,86730.0,81.8099,82.0853,81.6722,82.0263,86730.0
2024-10-18 09:40:00,83.43,83.68,83.34,83.66,45083.0,82.0558,82.3016,81.9672,82.282,45083.0
2024-10-18 09:45:00,83.64,83.67,83.39,83.41,44458.0,82.2623,82.2918,82.0164,82.0361,44458.0
2024-10-18 09:50:00,83.4,83.49,83.32,83.34,59566.0,82.0263,82.1148,81.9476,81.9672,59566.0
2024-10-18 09:55:00,83.35,83.37,83.17,83.24,38234.0,81.9771,81.9968,81.8,81.8689,38234.0
2024-10-18 10:00:00,83.23,83.36,83.21,83.29,44548.0,81.8591,81.9869,81.8394,81.9181,44548.0
2024-10-18 10:05:00,83.29,83.31,83.16,83.27,36305.0,81.9181,81.9377,81.7902,81.8984,36305.0
2024-10-18 10:10:00,83.28,83.3,83.1,83.15,60622.0,81.9082,81.9279,81.7312,81.7804,60622.0
2024-10-18 10:15:00,83.15,83.22,83.14,83.17,60879.0,81.7804,81.8492,81.7705,81.8,60879.0
2024-10-18 10:20:00,83.17,83.18,83.07,83.11,70145.0,81.8,81.8099,81.7017,81.741,70145.0
2024-10-18 10:25:00,83.11,83.15,83.07,83.15,42593.0,81.741,81.7804,81.7017,81.7804,42593.0
2024-10-18 10:30:00,83.15,83.19,83.08,83.09,42688.0,81.7804,81.8197,81.7115,81.7214,42688.0
2024-10-18 10:35:00,83.09,83.12,83.06,83.06,100101.0,81.7214,81.7509,81.6919,81.6919,100101.0
2024-10-18 10:40:00,83.07,83.12,83.05,83.11,27398.0,81.7017,81.7509,81.682,81.741,27398.0
2024-10-18 10:45:00,83.11,83.13,83.03,83.06,32771.0,81.741,81.7607,81.6624,81.6919,32771.0
2024-10-18 10:50:00,83.07,83.09,82.93,82.93,111741.0,81.7017,81.7214,81.564,81.564,111741.0
2024-10-18 10:55:00,82.92,83.09,82.87,83.01,78494.0,81.5542,81.7214,81.505,81.6427,78494.0
2024-10-18 11:00:00,83.02,83.1,82.96,82.96,44951.0,81.6525,81.7312,81.5935,81.5935,44951.0
2024-10-18 11:05:00,82.97,82.98,82.87,82.91,30316.0,81.6033,81.6132,81.505,81.5443,30316.0
2024-10-18 11:10:00,82.92,82.98,82.83,82.83,29519.0,81.5542,81.6132,81.4656,81.4656,29519.0
2024-10-18 11:15:00,82.84,82.85,82.72,82.8,42300.0,81.4755,81.4853,81.3575,81.4361,42300.0
2024-10-18 11:20:00,82.8,82.82,82.7,82.72,50213.0,81.4361,81.4558,81.3378,81.3575,50213.0
2024-10-18 11:25:00,82.73,82.83,82.72,82.83,40357.0,81.3673,81.4656,81.3575,81.4656,40357.0
2024-10-18 11:30:00,82.83,82.85,82.81,82.84,29499.0,81.4656,81.4853,81.446,81.4755,29499.0
2024-10-18 11:35:00,82.84,83.02,82.83,83.02,53835.0,81.4755,81.6525,81.4656,81.6525,53835.0
2024-10-18 11:40:00,83.02,83.03,82.92,82.92,30910.0,81.6525,81.6624,81.5542,81.5542,30910.0
2024-10-18 11:45:00,82.92,82.98,82.92,82.98,23016.0,81.5542,81.6132,81.5542,81.6132,23016.0
2024-10-18 11:50:00,82.98,83.04,82.95,82.97,40317.0,81.6132,81.6722,81.5837,81.6033,40317.0
2024-10-18 11:55:00,82.97,83.04,82.94,83.04,25673.0,81.6033,81.6722,81.5738,81.6722,25673.0
2024-10-18 12:00:00,83.04,83.12,83.04,83.12,30186.0,81.6722,81.7509,81.6722,81.7509,30186.0
2024-10-18 12:05:00,83.11,83.11,83.06,83.09,35923.0,81.741,81.741,81.6919,81.7214,35923.0
2024-10-18 12:10:00,83.09,83.16,83.06,83.15,30987.0,81.7214,81.7902,81.6919,81.7804,30987.0
2024-10-18 12:15:00,83.14,83.22,83.13,83.2,48793.0,81.7705,81.8492,81.7607,81.8296,48793.0
2024-10-18 12:20:00,83.2,83.21,83.08,83.16,41985.0,81.8296,81.8394,81.7115,81.7902,41985.0
2024-10-18 12:25:00,83.16,83.21,83.1,83.12,34872.0,81.7902,81.8394,81.7312,81.7509,34872.0
2024-10-18 12:30:00,83.13,83.13,83.02,83.07,22273.0,81.7607,81.7607,81.6525,81.7017,22273.0
2024-10-18 12:35:00,83.06,83.07,82.96,82.96,31266.0,81.6919,81.7017,81.5935,81.5935,31266.0
2024-10-18 12:40:00,82.95,82.98,82.88,82.88,28256.0,81.5837,81.6132,81.5148,81.5148,28256.0
2024-10-18 12:45:00,82.89,82.92,82.83,82.92,32759.0,81.5247,81.5542,81.4656,81.5542,32759.0
2024-10-18 12:50:00,82.92,83.05,82.91,83.03,34599.0,81.5542,81.682,81.5443,81.6624,34599.0
2024-10-18 12:55:00,83.03,83.04,82.96,82.97,38217.0,81.6624,81.6722,81.5935,81.6033,38217.0
2024-10-18 13:00:00,82.97,82.97,82.85,82.89,24374.0,81.6033,81.6033,81.4853,81.5247,24374.0
2024-10-18 13:05:00,82.9,82.92,82.86,82.87,32143.0,81.5345,81.5542,81.4952,81.505,32143.0
2024-10-18 13:10:00,82.87,82.87,82.82,82.84,24581.0,81.505,81.505,81.4558,81.4755,24581.0
2024-10-18 13:15:00,82.84,82.87,82.8,82.87,24032.0,81.4755,81.505,81.4361,81.505,24032.0
2024-10-18 13:20:00,82.87,82.88,82.82,82.82,27541.0,81.505,81.5148,81.4558,81.4558,27541.0
2024-10-18 13:25:00,82.83,82.87,82.8,82.82,26448.0,81.4656,81.505,81.4361,81.4558,26448.0
2024-10-18 13:30:00,82.83,82.89,82.81,82.88,17530.0,81.4656,81.5247,81.446,81.5148,17530.0
2024-10-18 13:35:00,82.88,82.88,82.82,82.84,19242.0,81.5148,81.5148,81.4558,81.4755,19242.0
2024-10-18 13:40:00,82.84,82.89,82.82,82.87,25511.0,81.4755,81.5247,81.4558,81.505,25511.0
2024-10-18 13:45:00,82.88,82.88,82.84,82.88,18013.0,81.5148,81.5148,81.4755,81.5148,18013.0
2024-10-18 13:50:00,82.88,82.9,82.85,82.85,21931.0,81.5148,81.5345,81.4853,81.4853,21931.0
2024-10-18 13:55:00,82.85,82.86,82.79,82.84,28843.0,81.4853,81.4952,81.4263,81.4755,28843.0
2024-10-18 14:00:00,82.83,82.83,82.73,82.79,81055.0,81.4656,81.4656,81.3673,81.4263,81055.0
2024-10-18 14:05:00,82.79,82.8,82.7,82.79,22673.0,81.4263,81.4361,81.3378,81.4263,22673.0
2024-10-18 14:10:00,82.79,82.83,82.76,82.78,28995.0,81.4263,81.4656,81.3968,81.4165,28995.0
2024-10-18 14:15:00,82.77,82.83,82.73,82.83,43363.0,81.4066,81.4656,81.3673,81.4656,43363.0
2024-10-18 14:20:00,82.82,82.86,82.8,82.84,19508.0,81.4558,81.4952,81.4361,81.4755,19508.0
2024-10-18 14:25:00,82.84,82.86,82.81,82.84,19489.0,81.4755,81.4952,81.446,81.4755,19489.0
2024-10-18 14:30:00,82.84,82.86,82.77,82.8,39199.0,81.4755,81.4952,81.4066,81.4361,39199.0
2024-10-18 14:35:00,82.8,82.85,82.79,82.81,29766.0,81.4361,81.4853,81.4263,81.446,29766.0
2024-10-18 14:40:00,82.81,82.83,82.79,82.79,23061.0,81.446,81.4656,81.4263,81.4263,23061.0
2024-10-18 14:45:00,82.79,82.79,82.68,82.7,37855.0,81.4263,81.4263,81.3181,81.3378,37855.0
2024-10-18 14:50:00,82.7,82.74,82.66,82.69,36811.0,81.3378,81.3771,81.2984,81.328,36811.0
2024-10-18 14:55:00,82.7,82.75,82.69,82.74,39875.0,81.3378,81.387,81.328,81.3771,39875.0
2024-10-18 15:00:00,82.73,82.74,82.64,82.71,67191.0,81.3673,81.3771,81.2788,81.3476,67191.0
2024-10-18 15:05:00,82.72,82.73,82.65,82.72,51075.0,81.3575,81.3673,81.2886,81.3575,51075.0
2024-10-18 15:10:00,82.73,82.79,82.71,82.76,30387.0,81.3673,81.4263,81.3476,81.3968,30387.0
2024-10-18 15:15:00,82.76,82.77,82.65,82.68,53258.0,81.3968,81.4066,81.2886,81.3181,53258.0
2024-10-18 15:20:00,82.68,82.72,82.67,82.7,33364.0,81.3181,81.3575,81.3083,81.3378,33364.0
2024-10-18 15:25:00,82.69,82.7,82.66,82.68,33680.0,81.328,81.3378,81.2984,81.3181,33680.0
2024-10-18 15:30:00,82.67,82.69,82.64,82.66,40213.0,81.3083,81.328,81.2788,81.2984,40213.0
2024-10-18 15:35:00,82.67,82.68,82.63,82.67,77028.0,81.3083,81.3181,81.2689,81.3083,77028.0
2024-10-18 15:40:00,82.67,82.78,82.63,82.74,128622.0,81.3083,81.4165,81.2689,81.3771,128622.0
2024-10-18 15:45:00,82.74,82.83,82.72,82.73,81986.0,81.3771,81.4656,81.3575,81.3673,81986.0
2024-10-18 15:50:00,82.73,82.97,82.72,82.94,257669.0,81.3673,81.6033,81.3575,81.5738,257669.0
2024-10-18 15:55:00,82.95,82.98,82.89,82.91,321156.0,81.5837,81.6132,81.5247,81.5443,321156.0
2024-10-21 09:30:00,82.85,83.09,82.33,82.56,279583.0,81.4853,81.7214,80.9739,81.2001,279583.0
2024-10-21 09:35:00,82.59,82.72,82.47,82.58,97443.0,81.2296,81.3575,81.1116,81.2198,97443.0
2024-10-21 09:40:00,82.6,82.86,82.55,82.86,37693.0,81.2394,81.4952,81.1903,81.4952,37693.0
2024-10-21 09:45:00,82.84,82.91,82.75,82.77,31013.0,81.4755,81.5443,81.387,81.4066,31013.0
2024-10-21 09:50:00,82.78,82.88,82.76,82.83,39989.0,81.4165,81.5148,81.3968,81.4656,39989.0
2024-10-21 09:55:00,82.82,82.88,82.61,82.63,29824.0,81.4558,81.5148,81.2493,81.2689,29824.0
2024-10-21 10:00:00,82.63,82.66,82.5,82.61,45269.0,81.2689,81.2984,81.1411,81.2493,45269.0
2024-10-21 10:05:00,82.62,82.64,82.47,82.48,78026.0,81.2591,81.2788,81.1116,81.1214,78026.0
2024-10-21 10:10:00,82.48,82.56,82.48,82.51,16316.0,81.1214,81.2001,81.1214,81.1509,16316.0
2024-10-21 10:15:00,82.5,82.54,82.42,82.5,45679.0,81.1411,81.1804,81.0624,81.1411,45679.0
2024-10-21 10:20:00,82.48,82.51,82.42,82.48,41034.0,81.1214,81.1509,81.0624,81.1214,41034.0
2024-10-21 10:25:00,82.47,82.5,82.41,82.44,24520.0,81.1116,81.1411,81.0526,81.0821,24520.0
2024-10-21 10:30:00,82.44,82.47,82.37,82.41,31580.0,81.0821,81.1116,81.0132,81.0526,31580.0
2024-10-21 10:35:00,82.41,82.46,82.33,82.35,37474.0,81.0526,81.1017,80.9739,80.9936,37474.0
2024-10-21 10:40:00,82.35,82.42,82.33,82.35,31047.0,80.9936,81.0624,80.9739,80.9936,31047.0
2024-10-21 10:45:00,82.35,82.35,82.26,82.29,35112.0,80.9936,80.9936,80.905,80.9345,35112.0
2024-10-21 10:50:00,82.29,82.3,82.14,82.16,48094.0,80.9345,80.9444,80.787,80.8067,48094.0
2024-10-21 10:55:00,82.15,82.2,82.13,82.13,33820.0,80.7969,80.846,80.7772,80.7772,33820.0
2024-10-21 11:00:00,82.14,82.15,81.96,82.01,118636.0,80.787,80.7969,80.61,80.6592,118636.0
2024-10-21 11:05:00,82.0,82.0,81.78,81.81,66551.0,80.6493,80.6493,80.4329,80.4625,66551.0
2024-10-21 11:10:00,81.81,81.95,81.79,81.87,53996.0,80.4625,80.6001,80.4428,80.5215,53996.0
2024-10-21 11:15:00,81.87,81.89,81.83,81.87,30039.0,80.5215,80.5411,80.4821,80.5215,30039.0
2024-10-21 11:20:00,81.87,81.89,81.82,81.83,36389.0,80.5215,80.5411,80.4723,80.4821,36389.0
2024-10-21 11:25:00,81.83,81.87,81.76,81.84,46223.0,80.4821,80.5215,80.4133,80.492,46223.0
2024-10-21 11:30:00,81.84,81.89,81.8,81.81,27045.0,80.492,80.5411,80.4526,80.4625,27045.0
2024-10-21 11:35:00,81.82,81.84,81.74,81.79,46271.0,80.4723,80.492,80.3936,80.4428,46271.0
2024-10-21 11:40:00,81.8,81.84,81.75,81.79,21263.0,80.4526,80.492,80.4034,80.4428,21263.0
2024-10-21 11:45:00,81.8,81.82,81.73,81.76,66835.0,80.4526,80.4723,80.3838,80.4133,66835.0
2024-10-21 11:50:00,81.76,81.77,81.69,81.72,38694.0,80.4133,80.4231,80.3444,80.3739,38694.0
2024-10-21 11:55:00,81.72,81.81,81.72,81.76,32555.0,80.3739,80.4625,80.3739,80.4133,32555.0
2024-10-21 12:00:00,81.76,81.81,81.69,81.75,24510.0,80.4133,80.4625,80.3444,80.4034,24510.0
2024-10-21 12:05:00,81.75,81.8,81.72,81.79,25829.0,80.4034,80.4526,80.3739,80.4428,25829.0
2024-10-21 12:10:00,81.79,81.81,81.71,81.73,26454.0,80.4428,80.4625,80.3641,80.3838,26454.0
2024-10-21 12:15:00,81.73,81.75,81.7,81.74,20757.0,80.3838,80.4034,80.3543,80.3936,20757.0
2024-10-21 12:20:00,81.75,81.76,81.7,81.76,17017.0,80.4034,80.4133,80.3543,80.4133,17017.0
2024-10-21 12:25:00,81.78,81.79,81.73,81.75,14009.0,80.4329,80.4428,80.3838,80.4034,14009.0
2024-10-21 12:30:00,81.76,81.82,81.73,81.81,22109.0,80.4133,80.4723,80.3838,80.4625,22109.0
2024-10-21 12:35:00,81.81,81.85,81.76,81.82,17506.0,80.4625,80.5018,80.4133,80.4723,17506.0
2024-10-21 12:40:00,81.83,81.83,81.75,81.76,17813.0,80.4821,80.4821,80.4034,80.4133,17813.0
2024-10-21 12:45:00,81.76,81.78,81.75,81.78,24013.0,80.4133,80.4329,80.4034,80.4329,24013.0
2024-10-21 12:50:00,81.78,81.83,81.77,81.81,19371.0,80.4329,80.4821,80.4231,80.4625,19371.0
2024-10-21 12:55:00,81.81,81.82,81.76,81.8,16751.0,80.4625,80.4723,80.4133,80.4526,16751.0
2024-10-21 13:00:00,81.8,81.84,81.79,81.83,12789.0,80.4526,80.492,80.4428,80.4821,12789.0
2024-10-21 13:05:00,81.84,81.84,81.77,81.8,12894.0,80.492,80.492,80.4231,80.4526,12894.0
2024-10-21 13:10:00,81.8,81.85,81.78,81.83,27596.0,80.4526,80.5018,80.4329,80.4821,27596.0
2024-10-21 13:15:00,81.83,81.93,81.82,81.9,41279.0,80.4821,80.5805,80.4723,80.551,41279.0
2024-10-21 13:20:00,81.9,81.92,81.87,81.89,16446.0,80.551,80.5706,80.5215,80.5411,16446.0
2024-10-21 13:25:00,81.89,81.93,81.84,81.89,23654.0,80.5411,80.5805,80.492,80.5411,23654.0
2024-10-21 13:30:00,81.88,81.9,81.85,81.86,10716.0,80.5313,80.551,80.5018,80.5116,10716.0
2024-10-21 13:35:00,81.87,81.88,81.81,81.83,20219.0,80.5215,80.5313,80.4625,80.4821,20219.0
2024-10-21 13:40:00,81.84,81.89,81.82,81.83,20762.0,80.492,80.5411,80.4723,80.4821,20762.0
2024-10-21 13:45:00,81.83,81.83,81.77,81.78,19590.0,80.4821,80.4821,80.4231,80.4329,19590.0
2024-10-21 13:50:00,81.77,81.79,81.75,81.77,19982.0,80.4231,80.4428,80.4034,80.4231,19982.0
2024-10-21 13:55:00,81.77,81.78,81.72,81.73,29362.0,80.4231,80.4329,80.3739,80.3838,29362.0
2024-10-21 14:00:00,81.73,81.78,81.72,81.76,24479.0,80.3838,80.4329,80.3739,80.4133,24479.0
2024-10-21 14:05:00,81.76,81.76,81.71,81.72,23220.0,80.4133,80.4133,80.3641,80.3739,23220.0
2024-10-21 14:10:00,81.72,81.73,81.64,81.66,40502.0,80.3739,80.3838,80.2953,80.3149,40502.0
2024-10-21 14:15:00,81.65,81.72,81.65,81.72,34819.0,80.3051,80.3739,80.3051,80.3739,34819.0
2024-10-21 14:20:00,81.72,81.72,81.64,81.67,25153.0,80.3739,80.3739,80.2953,80.3248,25153.0
2024-10-21 14:25:00,81.67,81.71,81.66,81.67,25890.0,80.3248,80.3641,80.3149,80.3248,25890.0
2024-10-21 14:30:00,81.67,81.7,81.64,81.68,22130.0,80.3248,80.3543,80.2953,80.3346,22130.0
2024-10-21 14:35:00,81.68,81.71,81.67,81.67,16308.0,80.3346,80.3641,80.3248,80.3248,16308.0
2024-10-21 14:40:00,81.67,81.69,81.61,81.61,16171.0,80.3248,80.3444,80.2657,80.2657,16171.0
2024-10-21 14:45:00,81.62,81.66,81.6,81.64,39295.0,80.2756,80.3149,80.2559,80.2953,39295.0
2024-10-21 14:50:00,81.64,81.65,81.58,81.59,32146.0,80.2953,80.3051,80.2362,80.2461,32146.0
2024-10-21 14:55:00,81.59,81.61,81.55,81.59,47144.0,80.2461,80.2657,80.2067,80.2461,47144.0
2024-10-21 15:00:00,81.59,81.67,81.59,81.65,47888.0,80.2461,80.3248,80.2461,80.3051,47888.0
2024-10-21 15:05:00,81.65,81.77,81.64,81.77,39127.0,80.3051,80.4231,80.2953,80.4231,39127.0
2024-10-21 15:10:00,81.77,81.83,81.75,81.81,26534.0,80.4231,80.4821,80.4034,80.4625,26534.0
2024-10-21 15:15:00,81.83,81.85,81.79,81.81,38671.0,80.4821,80.5018,80.4428,80.4625,38671.0
2024-10-21 15:20:00,81.81,81.91,81.77,81.88,50718.0,80.4625,80.5608,80.4231,80.5313,50718.0
2024-10-21 15:25:00,81.88,81.91,81.78,81.79,46398.0,80.5313,80.5608,80.4329,80.4428,46398.0
2024-10-21 15:30:00,81.79,81.79,81.67,81.74,61846.0,80.4428,80.4428,80.3248,80.3936,61846.0
2024-10-21 15:35:00,81.74,81.8,81.73,81.73,54508.0,80.3936,80.4526,80.3838,80.3838,54508.0
2024-10-21 15:40:00,81.73,81.74,81.68,81.68,69993.0,80.3838,80.3936,80.3346,80.3346,69993.0
2024-10-21 15:45:00,81.68,81.7,81.62,81.63,56330.0,80.3346,80.3543,80.2756,80.2854,56330.0
2024-10-21 15:50:00,81.64,81.73,81.63,81.72,163153.0,80.2953,80.3838,80.2854,80.3739,163153.0
2024-10-21 15:55:00,81.72,81.72,81.44,81.49,563622.0,80.3739,80.3739,80.0985,80.1477,563622.0
2024-10-22 09:30:00,81.35,81.82,81.23,81.8,169790.0,80.01,80.4723,79.892,80.4526,169790.0
2024-10-22 09:35:00,81.79,81.8,81.54,81.62,58229.0,80.4428,80.4526,80.1969,80.2756,58229.0
2024-10-22 09:40:00,81.61,81.92,81.55,81.87,63368.0,80.2657,80.5706,80.2067,80.5215,63368.0
2024-10-22 09:45:00,81.86,81.98,81.8,81.87,75323.0,80.5116,80.6297,80.4526,80.5215,75323.0
2024-10-22 09:50:00,81.88,81.88,81.67,81.84,63535.0,80.5313,80.5313,80.3248,80.492,63535.0
2024-10-22 09:55:00,81.84,81.84,81.7,81.75,55496.0,80.492,80.492,80.3543,80.4034,55496.0
2024-10-22 10:00:00,81.75,82.18,81.74,82.17,97559.0,80.4034,80.8264,80.3936,80.8165,97559.0
2024-10-22 10:05:00,82.17,82.3,82.01,82.21,88699.0,80.8165,80.9444,80.6592,80.8559,88699.0
2024-10-22 10:10:00,82.21,82.32,82.16,82.32,56489.0,80.8559,80.964,80.8067,80.964,56489.0
2024-10-22 10:15:00,82.31,82.39,82.22,82.25,84632.0,80.9542,81.0329,80.8657,80.8952,84632.0
2024-10-22 10:20:00,82.25,82.42,82.25,82.39,76977.0,80.8952,81.0624,80.8952,81.0329,76977.0
2024-10-22 10:25:00,82.38,82.39,82.15,82.16,107385.0,81.0231,81.0329,80.7969,80.8067,107385.0
2024-10-22 10:30:00,82.16,82.24,82.09,82.15,80604.0,80.8067,80.8854,80.7378,80.7969,80604.0
2024-10-22 10:35:00,82.16,82.17,82.1,82.15,35365.0,80.8067,80.8165,80.7477,80.7969,35365.0
2024-10-22 10:40:00,82.15,82.16,81.89,81.94,73199.0,80.7969,80.8067,80.5411,80.5903,73199.0
2024-10-22 10:45:00,81.94,82.02,81.9,81.94,72821.0,80.5903,80.669,80.551,80.5903,72821.0
2024-10-22 10:50:00,81.93,82.03,81.89,81.95,40478.0,80.5805,80.6788,80.5411,80.6001,40478.0
2024-10-22 10:55:00,81.95,81.96,81.8,81.85,52802.0,80.6001,80.61,80.4526,80.5018,52802.0
2024-10-22 11:00:00,81.84,81.84,81.68,81.72,55270.0,80.492,80.492,80.3346,80.3739,55270.0
2024-10-22 11:05:00,81.73,81.73,81.55,81.59,53541.0,80.3838,80.3838,80.2067,80.2461,53541.0
2024-10-22 11:10:00,81.59,81.68,81.56,81.57,106538.0,80.2461,80.3346,80.2166,80.2264,106538.0
2024-10-22 11:15:00,81.56,81.74,81.56,81.67,54405.0,80.2166,80.3936,80.2166,80.3248,54405.0
2024-10-22 11:20:00,81.67,81.68,81.55,81.56,67304.0,80.3248,80.3346,80.2067,80.2166,67304.0
2024-10-22 11:25:00,81.56,81.58,81.51,81.58,48802.0,80.2166,80.2362,80.1674,80.2362,48802.0
2024-10-22 11:30:00,81.58,81.66,81.55,81.55,43712.0,80.2362,80.3149,80.2067,80.2067,43712.0
2024-10-22 11:35:00,81.55,81.63,81.44,81.48,129476.0,80.2067,80.2854,80.0985,80.1379,129476.0
2024-10-22 11:40:00,81.48,81.49,81.42,81.48,33723.0,80.1379,80.1477,80.0789,80.1379,33723.0
2024-10-22 11:45:00,81.51,81.61,81.45,81.59,30874.0,80.1674,80.2657,80.1084,80.2461,30874.0
2024-10-22 11:50:00,81.59,81.61,81.51,81.56,40682.0,80.2461,80.2657,80.1674,80.2166,40682.0
2024-10-22 11:55:00,81.55,81.59,81.52,81.54,33409.0,80.2067,80.2461,80.1772,80.1969,33409.0
2024-10-22 12:00:00,81.53,81.53,81.43,81.45,51063.0,80.1871,80.1871,80.0887,80.1084,51063.0
2024-10-22 12:05:00,81.43,81.55,81.39,81.51,146043.0,80.0887,80.2067,80.0494,80.1674,146043.0
2024-10-22 12:10:00,81.51,81.57,81.48,81.48,49461.0,80.1674,80.2264,80.1379,80.1379,49461.0
2024-10-22 12:15:00,81.47,81.56,81.45,81.56,62204.0,80.1281,80.2166,80.1084,80.2166,62204.0
2024-10-22 12:20:00,81.56,81.6,81.52,81.52,36692.0,80.2166,80.2559,80.1772,80.1772,36692.0
2024-10-22 12:25:00,81.5,81.52,81.46,81.49,20316.0,80.1576,80.1772,80.1182,80.1477,20316.0
2024-10-22 12:30:00,81.48,81.56,81.48,81.54,23785.0,80.1379,80.2166,80.1379,80.1969,23785.0
2024-10-22 12:35:00,81.56,81.68,81.54,81.64,40845.0,80.2166,80.3346,80.1969,80.2953,40845.0
2024-10-22 12:40:00,81.64,81.66,81.59,81.61,47608.0,80.2953,80.3149,80.2461,80.2657,47608.0
2024-10-22 12:45:00,81.62,81.69,81.61,81.65,28851.0,80.2756,80.3444,80.2657,80.3051,28851.0
2024-10-22 12:50:00,81.65,81.7,81.64,81.64,26661.0,80.3051,80.3543,80.2953,80.2953,26661.0
2024-10-22 12:55:00,81.64,81.66,81.6,81.63,17370.0,80.2953,80.3149,80.2559,80.2854,17370.0
2024-10-22 13:00:00,81.63,81.72,81.62,81.65,56542.0,80.2854,80.3739,80.2756,80.3051,56542.0
2024-10-22 13:05:00,81.65,81.65,81.49,81.51,51195.0,80.3051,80.3051,80.1477,80.1674,51195.0
2024-10-22 13:10:00,81.51,81.56,81.51,81.55,14132.0,80.1674,80.2166,80.1674,80.2067,14132.0
2024-10-22 13:15:00,81.56,81.56,81.51,81.51,21517.0,80.2166,80.2166,80.1674,80.1674,21517.0
2024-10-22 13:20:00,81.52,81.59,81.43,81.44,60554.0,80.1772,80.2461,80.0887,80.0985,60554.0
2024-10-22 13:25:00,81.44,81.56,81.43,81.51,104501.0,80.0985,80.2166,80.0887,80.1674,104501.0
2024-10-22 13:30:00,81.51,81.53,81.47,81.5,32381.0,80.1674,80.1871,80.1281,80.1576,32381.0
2024-10-22 13:35:00,81.51,81.64,81.5,81.6,54764.0,80.1674,80.2953,80.1576,80.2559,54764.0
2024-10-22 13:40:00,81.59,81.62,81.56,81.61,31477.0,80.2461,80.2756,80.2166,80.2657,31477.0
2024-10-22 13:45:00,81.61,81.71,81.6,81.65,34865.0,80.2657,80.3641,80.2559,80.3051,34865.0
2024-10-22 13:50:00,81.64,81.79,81.62,81.72,123308.0,80.2953,80.4428,80.2756,80.3739,123308.0
2024-10-22 13:55:00,81.72,81.75,81.69,81.74,30314.0,80.3739,80.4034,80.3444,80.3936,30314.0
2024-10-22 14:00:00,81.74,81.84,81.72,81.83,54425.0,80.3936,80.492,80.3739,80.4821,54425.0
2024-10-22 14:05:00,81.83,81.83,81.73,81.75,28790.0,80.4821,80.4821,80.3838,80.4034,28790.0
2024-10-22 14:10:00,81.75,81.79,81.72,81.72,36132.0,80.4034,80.4428,80.3739,80.3739,36132.0
2024-10-22 14:15:00,81.72,81.75,81.65,81.67,31240.0,80.3739,80.4034,80.3051,80.3248,31240.0
2024-10-22 14:20:00,81.67,81.69,81.65,81.66,21092.0,80.3248,80.3444,80.3051,80.3149,21092.0
2024-10-22 14:25:00,81.67,81.73,81.64,81.69,29741.0,80.3248,80.3838,80.2953,80.3444,29741.0
2024-10-22 14:30:00,81.69,81.69,81.65,81.66,28134.0,80.3444,80.3444,80.3051,80.3149,28134.0
2024-10-22 14:35:00,81.67,81.67,81.57,81.59,39896.0,80.3248,80.3248,80.2264,80.2461,39896.0
2024-10-22 14:40:00,81.59,81.6,81.44,81.48,82778.0,80.2461,80.2559,80.0985,80.1379,82778.0
2024-10-22 14:45:00,81.48,81.52,81.43,81.45,46366.0,80.1379,80.1772,80.0887,80.1084,46366.0
2024-10-22 14:50:00,81.45,81.52,81.37,81.38,98169.0,80.1084,80.1772,80.0297,80.0395,98169.0
2024-10-22 14:55:00,81.38,81.41,81.3,81.32,51034.0,80.0395,80.069,79.9609,79.9805,51034.0
2024-10-22 15:00:00,81.31,81.4,81.31,81.38,36679.0,79.9707,80.0592,79.9707,80.0395,36679.0
2024-10-22 15:05:00,81.39,81.41,81.35,81.4,31868.0,80.0494,80.069,80.01,80.0592,31868.0
2024-10-22 15:10:00,81.4,81.45,81.36,81.4,43203.0,80.0592,80.1084,80.0199,80.0592,43203.0
2024-10-22 15:15:00,81.39,81.46,81.39,81.4,48933.0,80.0494,80.1182,80.0494,80.0592,48933.0
2024-10-22 15:20:00,81.39,81.42,81.34,81.38,47406.0,80.0494,80.0789,80.0002,80.0395,47406.0
2024-10-22 15:25:00,81.38,81.38,81.28,81.32,63571.0,80.0395,80.0395,79.9412,79.9805,63571.0
2024-10-22 15:30:00,81.33,81.38,81.28,81.34,59952.0,79.9904,80.0395,79.9412,80.0002,59952.0
2024-10-22 15:35:00,81.34,81.42,81.29,81.3,47760.0,80.0002,80.0789,79.951,79.9609,47760.0
2024-10-22 15:40:00,81.3,81.41,81.29,81.38,45641.0,79.9609,80.069,79.951,80.0395,45641.0
2024-10-22 15:45:00,81.39,81.48,81.36,81.45,96611.0,80.0494,80.1379,80.0199,80.1084,96611.0
2024-10-22 15:50:00,81.45,81.47,81.38,81.45,94899.0,80.1084,80.1281,80.0395,80.1084,94899.0
2024-10-22 15:55:00,81.45,81.52,81.4,81.42,328220.0,80.1084,80.1772,80.0592,80.0789,328220.0
2024-10-23 09:30:00,81.0,81.0,80.39,80.66,354308.0,79.6658,79.6658,79.0658,79.3314,354308.0
2024-10-23 09:35:00,80.67,80.67,80.3,80.36,106728.0,79.3412,79.3412,78.9773,79.0363,106728.0
2024-10-23 09:40:00,80.38,80.62,80.37,80.54,61564.0,79.056,79.2921,79.0462,79.2134,61564.0
2024-10-23 09:45:00,80.55,80.71,80.53,80.59,80362.0,79.2232,79.3806,79.2035,79.2625,80362.0
2024-10-23 09:50:00,80.59,80.75,80.57,80.73,88194.0,79.2625,79.4199,79.2429,79.4002,88194.0
2024-10-23 09:55:00,80.73,80.86,80.69,80.83,72130.0,79.4002,79.5281,79.3609,79.4986,72130.0
2024-10-23 10:00:00,80.82,80.99,80.79,80.98,65137.0,79.4888,79.656,79.4593,79.6461,65137.0
2024-10-23 10:05:00,80.98,81.04,80.82,80.88,59966.0,79.6461,79.7051,79.4888,79.5478,59966.0
2024-10-23 10:10:00,80.89,80.96,80.79,80.79,42310.0,79.5576,79.6265,79.4593,79.4593,42310.0
2024-10-23 10:15:00,80.78,80.83,80.72,80.79,44688.0,79.4494,79.4986,79.3904,79.4593,44688.0
2024-10-23 10:20:00,80.8,80.81,80.7,80.75,32096.0,79.4691,79.4789,79.3707,79.4199,32096.0
2024-10-23 10:25:00,80.77,80.81,80.7,80.79,30402.0,79.4396,79.4789,79.3707,79.4593,30402.0
2024-10-23 10:30:00,80.8,80.81,80.73,80.73,14396.0,79.4691,79.4789,79.4002,79.4002,14396.0
2024-10-23 10:35:00,80.73,80.74,80.61,80.63,26684.0,79.4002,79.4101,79.2822,79.3019,26684.0
2024-10-23 10:40:00,80.63,80.75,80.6,80.73,74243.0,79.3019,79.4199,79.2724,79.4002,74243.0
2024-10-23 10:45:00,80.73,80.75,80.64,80.66,40034.0,79.4002,79.4199,79.3117,79.3314,40034.0
2024-10-23 10:50:00,80.67,80.67,80.59,80.6,34276.0,79.3412,79.3412,79.2625,79.2724,34276.0
2024-10-23 10:55:00,80.61,80.75,80.54,80.58,112898.0,79.2822,79.4199,79.2134,79.2527,112898.0
2024-10-23 11:00:00,80.59,80.67,80.48,80.52,82779.0,79.2625,79.3412,79.1544,79.1937,82779.0
2024-10-23 11:05:00,80.52,80.52,80.33,80.38,108089.0,79.1937,79.1937,79.0068,79.056,108089.0
2024-10-23 11:10:00,80.39,80.44,80.31,80.37,81094.0,79.0658,79.115,78.9872,79.0462,81094.0
2024-10-23 11:15:00,80.37,80.44,80.32,80.42,39005.0,79.0462,79.115,78.997,79.0953,39005.0
2024-10-23 11:20:00,80.41,80.56,80.4,80.55,24254.0,79.0855,79.233,79.0757,79.2232,24254.0
2024-10-23 11:25:00,80.55,80.56,80.47,80.48,27324.0,79.2232,79.233,79.1445,79.1544,27324.0
2024-10-23 11:30:00,80.48,80.65,80.47,80.59,42968.0,79.1544,79.3216,79.1445,79.2625,42968.0
2024-10-23 11:35:00,80.59,80.66,80.56,80.62,94356.0,79.2625,79.3314,79.233,79.2921,94356.0
2024-10-23 11:40:00,80.63,80.66,80.6,80.64,27493.0,79.3019,79.3314,79.2724,79.3117,27493.0
2024-10-23 11:45:00,80.63,80.65,80.57,80.6,27232.0,79.3019,79.3216,79.2429,79.2724,27232.0
2024-10-23 11:50:00,80.61,80.71,80.54,80.68,30808.0,79.2822,79.3806,79.2134,79.3511,30808.0
2024-10-23 11:55:00,80.66,80.68,80.62,80.65,12431.0,79.3314,79.3511,79.2921,79.3216,12431.0
2024-10-23 12:00:00,80.66,80.66,80.59,80.61,32537.0,79.3314,79.3314,79.2625,79.2822,32537.0
2024-10-23 12:05:00,80.61,80.61,80.51,80.53,40190.0,79.2822,79.2822,79.1839,79.2035,40190.0
2024-10-23 12:10:00,80.53,80.58,80.5,80.52,31006.0,79.2035,79.2527,79.174,79.1937,31006.0
2024-10-23 12:15:00,80.52,80.57,80.5,80.56,22973.0,79.1937,79.2429,79.174,79.233,22973.0
2024-10-23 12:20:00,80.56,80.58,80.48,80.49,29714.0,79.233,79.2527,79.1544,79.1642,29714.0
2024-10-23 12:25:00,80.49,80.52,80.44,80.5,21772.0,79.1642,79.1937,79.115,79.174,21772.0
2024-10-23 12:30:00,80.5,80.5,80.38,80.47,46067.0,79.174,79.174,79.056,79.1445,46067.0
2024-10-23 12:35:00,80.47,80.48,80.4,80.41,32121.0,79.1445,79.1544,79.0757,79.0855,32121.0
2024-10-23 12:40:00,80.41,80.46,80.38,80.42,43202.0,79.0855,79.1347,79.056,79.0953,43202.0
2024-10-23 12:45:00,80.41,80.52,80.41,80.45,48772.0,79.0855,79.1937,79.0855,79.1249,48772.0
2024-10-23 12:50:00,80.46,80.52,80.41,80.41,70315.0,79.1347,79.1937,79.0855,79.0855,70315.0
2024-10-23 12:55:00,80.41,80.51,80.39,80.46,37275.0,79.0855,79.1839,79.0658,79.1347,37275.0
2024-10-23 13:00:00,80.47,80.48,80.33,80.37,37896.0,79.1445,79.1544,79.0068,79.0462,37896.0
2024-10-23 13:05:00,80.37,80.37,80.28,80.31,68110.0,79.0462,79.0462,78.9577,78.9872,68110.0
2024-10-23 13:10:00,80.31,80.33,80.15,80.18,190435.0,78.9872,79.0068,78.8298,78.8593,190435.0
2024-10-23 13:15:00,80.19,80.23,80.18,80.21,32710.0,78.8691,78.9085,78.8593,78.8888,32710.0
2024-10-23 13:20:00,80.21,80.24,80.17,80.18,27620.0,78.8888,78.9183,78.8495,78.8593,27620.0
2024-10-23 13:25:00,80.18,80.23,80.17,80.22,17413.0,78.8593,78.9085,78.8495,78.8986,17413.0
2024-10-23 13:30:00,80.22,80.23,80.15,80.16,23334.0,78.8986,78.9085,78.8298,78.8396,23334.0
2024-10-23 13:35:00,80.15,80.16,80.11,80.14,28038.0,78.8298,78.8396,78.7905,78.82,28038.0
2024-10-23 13:40:00,80.13,80.17,80.1,80.14,37121.0,78.8101,78.8495,78.7806,78.82,37121.0
2024-10-23 13:45:00,80.14,80.16,80.1,80.15,29637.0,78.82,78.8396,78.7806,78.8298,29637.0
2024-10-23 13:50:00,80.15,80.16,80.06,80.08,23527.0,78.8298,78.8396,78.7413,78.7609,23527.0
2024-10-23 13:55:00,80.08,80.12,80.05,80.12,82034.0,78.7609,78.8003,78.7314,78.8003,82034.0
2024-10-23 14:00:00,80.11,80.12,79.97,80.01,123618.0,78.7905,78.8003,78.6528,78.6921,123618.0
2024-10-23 14:05:00,80.0,80.0,79.9,79.97,51882.0,78.6823,78.6823,78.5839,78.6528,51882.0
2024-10-23 14:10:00,79.97,79.98,79.81,79.83,71217.0,78.6528,78.6626,78.4954,78.5151,71217.0
2024-10-23 14:15:00,79.83,79.84,79.79,79.81,38193.0,78.5151,78.5249,78.4757,78.4954,38193.0
2024-10-23 14:20:00,79.81,79.94,79.8,79.92,45505.0,78.4954,78.6233,78.4856,78.6036,45505.0
2024-10-23 14:25:00,79.92,79.98,79.89,79.98,39420.0,78.6036,78.6626,78.5741,78.6626,39420.0
2024-10-23 14:30:00,79.98,80.06,79.96,80.05,36648.0,78.6626,78.7413,78.6429,78.7314,36648.0
2024-10-23 14:35:00,80.05,80.09,79.99,80.08,37902.0,78.7314,78.7708,78.6724,78.7609,37902.0
2024-10-23 14:40:00,80.07,80.12,80.06,80.06,29113.0,78.7511,78.8003,78.7413,78.7413,29113.0
2024-10-23 14:45:00,80.06,80.14,80.06,80.09,30295.0,78.7413,78.82,78.7413,78.7708,30295.0
2024-10-23 14:50:00,80.09,80.11,80.01,80.04,41623.0,78.7708,78.7905,78.6921,78.7216,41623.0
2024-10-23 14:55:00,80.05,80.12,80.04,80.12,37651.0,78.7314,78.8003,78.7216,78.8003,37651.0
2024-10-23 15:00:00,80.11,80.12,80.07,80.1,24127.0,78.7905,78.8003,78.7511,78.7806,24127.0
2024-10-23 15:05:00,80.09,80.14,80.07,80.13,26457.0,78.7708,78.82,78.7511,78.8101,26457.0
2024-10-23 15:10:00,80.13,80.19,80.13,80.17,45442.0,78.8101,78.8691,78.8101,78.8495,45442.0
2024-10-23 15:15:00,80.16,80.21,80.16,80.2,35472.0,78.8396,78.8888,78.8396,78.879,35472.0
2024-10-23 15:20:00,80.2,80.24,80.17,80.17,39232.0,78.879,78.9183,78.8495,78.8495,39232.0
2024-10-23 15:25:00,80.17,80.21,80.13,80.18,38517.0,78.8495,78.8888,78.8101,78.8593,38517.0
2024-10-23 15:30:00,80.17,80.2,80.12,80.19,45914.0,78.8495,78.879,78.8003,78.8691,45914.0
2024-10-23 15:35:00,80.2,80.21,80.08,80.14,66687.0,78.879,78.8888,78.7609,78.82,66687.0
2024-10-23 15:40:00,80.14,80.18,80.1,80.12,60721.0,78.82,78.8593,78.7806,78.8003,60721.0
2024-10-23 15:45:00,80.13,80.13,79.99,80.05,97875.0,78.8101,78.8101,78.6724,78.7314,97875.0
2024-10-23 15:50:00,80.05,80.1,80.01,80.06,179940.0,78.7314,78.7806,78.6921,78.7413,179940.0
2024-10-23 15:55:00,80.06,80.13,80.03,80.06,411199.0,78.7413,78.8101,78.7118,78.7413,411199.0
2024-10-24 09:30:00,80.5,80.8,80.28,80.41,211152.0,79.174,79.4691,78.9577,79.0855,211152.0
2024-10-24 09:35:00,80.4,80.41,80.06,80.07,44918.0,79.0757,79.0855,78.7413,78.7511,44918.0
2024-10-24 09:40:00,80.08,80.23,79.96,79.97,86342.0,78.7609,78.9085,78.6429,78.6528,86342.0
2024-10-24 09:45:00,79.97,80.02,79.85,79.97,70816.0,78.6528,78.7019,78.5347,78.6528,70816.0
2024-10-24 09:50:00,79.96,80.14,79.93,80.12,54799.0,78.6429,78.82,78.6134,78.8003,54799.0
2024-10-24 09:55:00,80.12,80.2,80.0,80.04,65018.0,78.8003,78.879,78.6823,78.7216,65018.0
2024-10-24 10:00:00,80.03,80.12,79.96,80.1,48767.0,78.7118,78.8003,78.6429,78.7806,48767.0
2024-10-24 10:05:00,80.09,80.09,79.92,79.99,82903.0,78.7708,78.7708,78.6036,78.6724,82903.0
2024-10-24 10:10:00,79.99,80.05,79.97,80.02,54150.0,78.6724,78.7314,78.6528,78.7019,54150.0
2024-10-24 10:15:00,80.02,80.06,79.91,80.0,57130.0,78.7019,78.7413,78.5937,78.6823,57130.0
2024-10-24 10:20:00,79.98,80.02,79.82,79.96,119982.0,78.6626,78.7019,78.5052,78.6429,119982.0
2024-10-24 10:25:00,79.96,80.0,79.89,79.95,72362.0,78.6429,78.6823,78.5741,78.6331,72362.0
2024-10-24 10:30:00,79.95,79.98,79.88,79.96,50911.0,78.6331,78.6626,78.5642,78.6429,50911.0
2024-10-24 10:35:00,79.98,79.98,79.82,79.84,35420.0,78.6626,78.6626,78.5052,78.5249,35420.0
2024-10-24 10:40:00,79.84,79.85,79.61,79.67,92759.0,78.5249,78.5347,78.2987,78.3577,92759.0
2024-10-24 10:45:00,79.65,79.66,79.54,79.55,88483.0,78.338,78.3479,78.2298,78.2397,88483.0
2024-10-24 10:50:00,79.54,79.63,79.53,79.6,56400.0,78.2298,78.3184,78.22,78.2889,56400.0
2024-10-24 10:55:00,79.61,79.65,79.55,79.56,64290.0,78.2987,78.338,78.2397,78.2495,64290.0
2024-10-24 11:00:00,79.56,79.66,79.53,79.64,64793.0,78.2495,78.3479,78.22,78.3282,64793.0
2024-10-24 11:05:00,79.63,79.63,79.55,79.6,40516.0,78.3184,78.3184,78.2397,78.2889,40516.0
2024-10-24 11:10:00,79.6,79.63,79.53,79.56,34609.0,78.2889,78.3184,78.22,78.2495,34609.0
2024-10-24 11:15:00,79.55,79.59,79.52,79.58,47123.0,78.2397,78.279,78.2102,78.2692,47123.0
2024-10-24 11:20:00,79.58,79.6,79.51,79.52,64091.0,78.2692,78.2889,78.2003,78.2102,64091.0
2024-10-24 11:25:00,79.52,79.59,79.51,79.58,36463.0,78.2102,78.279,78.2003,78.2692,36463.0
2024-10-24 11:30:00,79.57,79.57,79.44,79.45,76515.0,78.2593,78.2593,78.1315,78.1413,76515.0
2024-10-24 11:35:00,79.45,79.48,79.41,79.43,91465.0,78.1413,78.1708,78.102,78.1217,91465.0
2024-10-24 11:40:00,79.42,79.43,79.34,79.35,53681.0,78.1118,78.1217,78.0331,78.043,53681.0
2024-10-24 11:45:00,79.35,79.39,79.3,79.31,79633.0,78.043,78.0823,77.9938,78.0036,79633.0
2024-10-24 11:50:00,79.3,79.41,79.27,79.41,79370.0,77.9938,78.102,77.9643,78.102,79370.0
2024-10-24 11:55:00,79.41,79.48,79.41,79.43,33085.0,78.102,78.1708,78.102,78.1217,33085.0
2024-10-24 12:00:00,79.44,79.47,79.31,79.37,41107.0,78.1315,78.161,78.0036,78.0626,41107.0
2024-10-24 12:05:00,79.36,79.37,79.28,79.33,34305.0,78.0528,78.0626,77.9741,78.0233,34305.0
2024-10-24 12:10:00,79.33,79.34,79.1,79.17,85105.0,78.0233,78.0331,77.7971,77.8659,85105.0
2024-10-24 12:15:00,79.17,79.18,79.11,79.12,54697.0,77.8659,77.8758,77.8069,77.8168,54697.0
2024-10-24 12:20:00,79.13,79.16,79.08,79.1,63241.0,77.8266,77.8561,77.7774,77.7971,63241.0
2024-10-24 12:25:00,79.1,79.28,79.08,79.26,43609.0,77.7971,77.9741,77.7774,77.9545,43609.0
2024-10-24 12:30:00,79.26,79.42,79.24,79.42,68317.0,77.9545,78.1118,77.9348,78.1118,68317.0
2024-10-24 12:35:00,79.44,79.49,79.37,79.42,28726.0,78.1315,78.1807,78.0626,78.1118,28726.0
2024-10-24 12:40:00,79.42,79.55,79.42,79.47,40569.0,78.1118,78.2397,78.1118,78.161,40569.0
2024-10-24 12:45:00,79.48,79.54,79.46,79.53,22682.0,78.1708,78.2298,78.1512,78.22,22682.0
2024-10-24 12:50:00,79.52,79.62,79.5,79.54,73980.0,78.2102,78.3085,78.1905,78.2298,73980.0
2024-10-24 12:55:00,79.54,79.55,79.49,79.53,44778.0,78.2298,78.2397,78.1807,78.22,44778.0
2024-10-24 13:00:00,79.52,79.58,79.51,79.52,27910.0,78.2102,78.2692,78.2003,78.2102,27910.0
2024-10-24 13:05:00,79.53,79.56,79.49,79.5,50498.0,78.22,78.2495,78.1807,78.1905,50498.0
2024-10-24 13:10:00,79.51,79.51,79.46,79.47,19100.0,78.2003,78.2003,78.1512,78.161,19100.0
2024-10-24 13:15:00,79.47,79.48,79.42,79.46,35505.0,78.161,78.1708,78.1118,78.1512,35505.0
2024-10-24 13:20:00,79.45,79.47,79.41,79.41,16394.0,78.1413,78.161,78.102,78.102,16394.0
2024-10-24 13:25:00,79.42,79.45,79.38,79.45,21947.0,78.1118,78.1413,78.0725,78.1413,21947.0
2024-10-24 13:30:00,79.44,79.49,79.43,79.47,67033.0,78.1315,78.1807,78.1217,78.161,67033.0
2024-10-24 13:35:00,79.48,79.52,79.47,79.51,19258.0,78.1708,78.2102,78.161,78.2003,19258.0
2024-10-24 13:40:00,79.51,79.57,79.48,79.55,23511.0,78.2003,78.2593,78.1708,78.2397,23511.0
2024-10-24 13:45:00,79.56,79.56,79.43,79.44,21194.0,78.2495,78.2495,78.1217,78.1315,21194.0
2024-10-24 13:50:00,79.43,79.46,79.41,79.41,14988.0,78.1217,78.1512,78.102,78.102,14988.0
2024-10-24 13:55:00,79.42,79.43,79.36,79.37,35305.0,78.1118,78.1217,78.0528,78.0626,35305.0
2024-10-24 14:00:00,79.37,79.37,79.29,79.32,46325.0,78.0626,78.0626,77.984,78.0135,46325.0
2024-10-24 14:05:00,79.33,79.37,79.3,79.31,21861.0,78.0233,78.0626,77.9938,78.0036,21861.0
2024-10-24 14:10:00,79.3,79.37,79.25,79.36,54645.0,77.9938,78.0626,77.9446,78.0528,54645.0
2024-10-24 14:15:00,79.36,79.36,79.31,79.33,19501.0,78.0528,78.0528,78.0036,78.0233,19501.0
2024-10-24 14:20:00,79.34,79.39,79.29,79.29,43807.0,78.0331,78.0823,77.984,77.984,43807.0
2024-10-24 14:25:00,79.29,79.29,79.18,79.2,40117.0,77.984,77.984,77.8758,77.8954,40117.0
2024-10-24 14:30:00,79.2,79.21,79.18,79.2,32121.0,77.8954,77.9053,77.8758,77.8954,32121.0
2024-10-24 14:35:00,79.2,79.25,79.19,79.2,47887.0,77.8954,77.9446,77.8856,77.8954,47887.0
2024-10-24 14:40:00,79.2,79.23,79.16,79.23,64374.0,77.8954,77.9249,77.8561,77.9249,64374.0
2024-10-24 14:45:00,79.23,79.34,79.19,79.28,51647.0,77.9249,78.0331,77.8856,77.9741,51647.0
2024-10-24 14:50:00,79.29,79.35,79.28,79.3,58278.0,77.984,78.043,77.9741,77.9938,58278.0
2024-10-24 14:55:00,79.3,79.33,79.27,79.32,27134.0,77.9938,78.0233,77.9643,78.0135,27134.0
2024-10-24 15:00:00,79.32,79.32,79.25,79.27,26247.0,78.0135,78.0135,77.9446,77.9643,26247.0
2024-10-24 15:05:00,79.27,79.32,79.26,79.27,38772.0,77.9643,78.0135,77.9545,77.9643,38772.0
2024-10-24 15:10:00,79.27,79.4,79.27,79.38,51565.0,77.9643,78.0921,77.9643,78.0725,51565.0
2024-10-24 15:15:00,79.39,79.45,79.37,79.38,51157.0,78.0823,78.1413,78.0626,78.0725,51157.0
2024-10-24 15:20:00,79.38,79.42,79.36,79.39,30462.0,78.0725,78.1118,78.0528,78.0823,30462.0
2024-10-24 15:25:00,79.39,79.42,79.33,79.36,81788.0,78.0823,78.1118,78.0233,78.0528,81788.0
2024-10-24 15:30:00,79.37,79.38,79.31,79.37,73834.0,78.0626,78.0725,78.0036,78.0626,73834.0
2024-10-24 15:35:00,79.37,79.41,79.3,79.31,60263.0,78.0626,78.102,77.9938,78.0036,60263.0
2024-10-24 15:40:00,79.31,79.33,79.26,79.31,61837.0,78.0036,78.0233,77.9545,78.0036,61837.0
2024-10-24 15:45:00,79.3,79.33,79.2,79.22,97642.0,77.9938,78.0233,77.8954,77.9151,97642.0
2024-10-24 15:50:00,79.23,79.28,79.15,79.15,179353.0,77.9249,77.9741,77.8463,77.8463,179353.0
2024-10-24 15:55:00,79.16,79.18,79.03,79.05,581106.0,77.8561,77.8758,77.7282,77.7479,581106.0
2024-10-25 09:30:00,79.22,79.47,79.07,79.3,330844.0,77.9151,78.161,77.7676,77.9938,330844.0
2024-10-25 09:35:00,79.31,79.35,79.01,79.21,118599.0,78.0036,78.043,77.7086,77.9053,118599.0
2024-10-25 09:40:00,79.17,79.44,79.16,79.43,154832.0,77.8659,78.1315,77.8561,78.1217,154832.0
2024-10-25 09:45:00,79.44,79.55,79.34,79.47,89499.0,78.1315,78.2397,78.0331,78.161,89499.0
2024-10-25 09:50:00,79.47,79.55,79.34,79.37,87148.0,78.161,78.2397,78.0331,78.0626,87148.0
2024-10-25 09:55:00,79.37,79.44,79.3,79.43,105672.0,78.0626,78.1315,77.9938,78.1217,105672.0
2024-10-25 10:00:00,79.42,79.52,79.41,79.45,72541.0,78.1118,78.2102,78.102,78.1413,72541.0
2024-10-25 10:05:00,79.45,79.52,79.44,79.48,62380.0,78.1413,78.2102,78.1315,78.1708,62380.0
2024-10-25 10:10:00,79.48,79.58,79.4,79.42,173801.0,78.1708,78.2692,78.0921,78.1118,173801.0
2024-10-25 10:15:00,79.42,79.45,79.34,79.4,57631.0,78.1118,78.1413,78.0331,78.0921,57631.0
2024-10-25 10:20:00,79.4,79.44,79.34,79.4,74855.0,78.0921,78.1315,78.0331,78.0921,74855.0
2024-10-25 10:25:00,79.41,79.41,79.27,79.32,49583.0,78.102,78.102,77.9643,78.0135,49583.0
2024-10-25 10:30:00,79.31,79.33,79.26,79.33,102112.0,78.0036,78.0233,77.9545,78.0233,102112.0
2024-10-25 10:35:00,79.33,79.37,79.29,79.33,55951.0,78.0233,78.0626,77.984,78.0233,55951.0
2024-10-25 10:40:00,79.33,79.38,79.24,79.27,51042.0,78.0233,78.0725,77.9348,77.9643,51042.0
2024-10-25 10:45:00,79.27,79.28,79.12,79.14,60103.0,77.9643,77.9741,77.8168,77.8364,60103.0
2024-10-25 10:50:00,79.14,79.21,79.11,79.19,53913.0,77.8364,77.9053,77.8069,77.8856,53913.0
2024-10-25 10:55:00,79.18,79.19,79.11,79.17,72568.0,77.8758,77.8856,77.8069,77.8659,72568.0
2024-10-25 11:00:00,79.16,79.24,79.15,79.16,37385.0,77.8561,77.9348,77.8463,77.8561,37385.0
2024-10-25 11:05:00,79.16,79.25,79.14,79.23,52576.0,77.8561,77.9446,77.8364,77.9249,52576.0
2024-10-25 11:10:00,79.23,79.23,79.18,79.19,31731.0,77.9249,77.9249,77.8758,77.8856,31731.0
2024-10-25 11:15:00,79.19,79.2,79.12,79.14,27700.0,77.8856,77.8954,77.8168,77.8364,27700.0
2024-10-25 11:20:00,79.14,79.16,79.05,79.08,57946.0,77.8364,77.8561,77.7479,77.7774,57946.0
2024-10-25 11:25:00,79.08,79.08,78.97,79.0,145017.0,77.7774,77.7774,77.6692,77.6987,145017.0
2024-10-25 11:30:00,79.0,79.06,78.95,78.99,145408.0,77.6987,77.7577,77.6496,77.6889,145408.0
2024-10-25 11:35:00,78.98,79.0,78.9,78.92,46181.0,77.6791,77.6987,77.6004,77.6201,46181.0
2024-10-25 11:40:00,78.92,78.93,78.8,78.87,101695.0,77.6201,77.6299,77.502,77.5709,101695.0
2024-10-25 11:45:00,78.88,78.99,78.86,78.98,111046.0,77.5807,77.6889,77.561,77.6791,111046.0
2024-10-25 11:50:00,78.98,78.98,78.82,78.83,83752.0,77.6791,77.6791,77.5217,77.5315,83752.0
2024-10-25 11:55:00,78.83,78.91,78.79,78.91,84157.0,77.5315,77.6102,77.4922,77.6102,84157.0
2024-10-25 12:00:00,78.91,79.0,78.9,78.97,51937.0,77.6102,77.6987,77.6004,77.6692,51937.0
2024-10-25 12:05:00,78.97,79.05,78.95,79.03,36137.0,77.6692,77.7479,77.6496,77.7282,36137.0
2024-10-25 12:10:00,79.03,79.08,79.02,79.05,25336.0,77.7282,77.7774,77.7184,77.7479,25336.0
2024-10-25 12:15:00,79.04,79.05,78.97,79.0,32464.0,77.7381,77.7479,77.6692,77.6987,32464.0
2024-10-25 12:20:00,78.99,79.05,78.97,79.03,24517.0,77.6889,77.7479,77.6692,77.7282,24517.0
2024-10-25 12:25:00,79.02,79.02,78.96,79.0,29693.0,77.7184,77.7184,77.6594,77.6987,29693.0
2024-10-25 12:30:00,78.99,79.02,78.9,78.91,50157.0,77.6889,77.7184,77.6004,77.6102,50157.0
2024-10-25 12:35:00,78.91,79.04,78.89,79.0,118485.0,77.6102,77.7381,77.5905,77.6987,118485.0
2024-10-25 12:40:00,78.99,79.15,78.99,79.14,40423.0,77.6889,77.8463,77.6889,77.8364,40423.0
2024-10-25 12:45:00,79.14,79.15,79.07,79.1,41391.0,77.8364,77.8463,77.7676,77.7971,41391.0
2024-10-25 12:50:00,79.1,79.13,79.08,79.12,21820.0,77.7971,77.8266,77.7774,77.8168,21820.0
2024-10-25 12:55:00,79.13,79.13,79.05,79.11,24902.0,77.8266,77.8266,77.7479,77.8069,24902.0
2024-10-25 13:00:00,79.12,79.14,79.09,79.13,61026.0,77.8168,77.8364,77.7873,77.8266,61026.0
2024-10-25 13:05:00,79.13,79.13,79.08,79.1,19135.0,77.8266,77.8266,77.7774,77.7971,19135.0
2024-10-25 13:10:00,79.11,79.11,79.04,79.08,32675.0,77.8069,77.8069,77.7381,77.7774,32675.0
2024-10-25 13:15:00,79.07,79.07,78.98,79.0,26723.0,77.7676,77.7676,77.6791,77.6987,26723.0
2024-10-25 13:20:00,79.0,79.0,78.87,78.97,46608.0,77.6987,77.6987,77.5709,77.6692,46608.0
2024-10-25 13:25:00,78.96,78.97,78.9,78.91,27351.0,77.6594,77.6692,77.6004,77.6102,27351.0
2024-10-25 13:30:00,78.91,78.91,78.84,78.87,75983.0,77.6102,77.6102,77.5414,77.5709,75983.0
2024-10-25 13:35:00,78.86,78.94,78.83,78.89,53544.0,77.561,77.6397,77.5315,77.5905,53544.0
2024-10-25 13:40:00,78.88,78.89,78.82,78.84,53043.0,77.5807,77.5905,77.5217,77.5414,53043.0
2024-10-25 13:45:00,78.84,78.93,78.81,78.92,40763.0,77.5414,77.6299,77.5119,77.6201,40763.0
2024-10-25 13:50:00,78.91,78.91,78.86,78.89,36145.0,77.6102,77.6102,77.561,77.5905,36145.0
2024-10-25 13:55:00,78.88,78.88,78.8,78.81,31348.0,77.5807,77.5807,77.502,77.5119,31348.0
2024-10-25 14:00:00,78.81,78.86,78.65,78.67,80436.0,77.5119,77.561,77.3545,77.3742,80436.0
2024-10-25 14:05:00,78.67,78.7,78.63,78.7,78277.0,77.3742,77.4037,77.3348,77.4037,78277.0
2024-10-25 14:10:00,78.69,78.71,78.65,78.66,50541.0,77.3938,77.4135,77.3545,77.3643,50541.0
2024-10-25 14:15:00,78.66,78.7,78.63,78.7,36056.0,77.3643,77.4037,77.3348,77.4037,36056.0
2024-10-25 14:20:00,78.7,78.74,78.68,78.73,38480.0,77.4037,77.443,77.384,77.4332,38480.0
2024-10-25 14:25:00,78.72,78.8,78.7,78.79,45391.0,77.4233,77.502,77.4037,77.4922,45391.0
2024-10-25 14:30:00,78.78,78.79,78.73,78.78,37184.0,77.4824,77.4922,77.4332,77.4824,37184.0
2024-10-25 14:35:00,78.78,78.85,78.76,78.84,25035.0,77.4824,77.5512,77.4627,77.5414,25035.0
2024-10-25 14:40:00,78.84,78.87,78.8,78.81,21030.0,77.5414,77.5709,77.502,77.5119,21030.0
2024-10-25 14:45:00,78.81,78.86,78.8,78.84,37666.0,77.5119,77.561,77.502,77.5414,37666.0
2024-10-25 14:50:00,78.84,78.86,78.8,78.85,23026.0,77.5414,77.561,77.502,77.5512,23026.0
2024-10-25 14:55:00,78.86,78.86,78.78,78.81,43062.0,77.561,77.561,77.4824,77.5119,43062.0
2024-10-25 15:00:00,78.8,78.85,78.79,78.81,33037.0,77.502,77.5512,77.4922,77.5119,33037.0
2024-10-25 15:05:00,78.81,78.82,78.75,78.78,33391.0,77.5119,77.5217,77.4529,77.4824,33391.0
2024-10-25 15:10:00,78.78,78.81,78.7,78.7,45039.0,77.4824,77.5119,77.4037,77.4037,45039.0
2024-10-25 15:15:00,78.7,78.75,78.68,78.7,58954.0,77.4037,77.4529,77.384,77.4037,58954.0
2024-10-25 15:20:00,78.7,78.7,78.56,78.6,74142.0,77.4037,77.4037,77.266,77.3053,74142.0
2024-10-25 15:25:00,78.59,78.61,78.54,78.57,35535.0,77.2955,77.3152,77.2463,77.2758,35535.0
2024-10-25 15:30:00,78.58,78.62,78.55,78.55,64974.0,77.2857,77.325,77.2561,77.2561,64974.0
2024-10-25 15:35:00,78.56,78.62,78.52,78.6,49299.0,77.266,77.325,77.2266,77.3053,49299.0
2024-10-25 15:40:00,78.61,78.67,78.57,78.63,59882.0,77.3152,77.3742,77.2758,77.3348,59882.0
2024-10-25 15:45:00,78.64,78.73,78.63,78.7,96031.0,77.3447,77.4332,77.3348,77.4037,96031.0
2024-10-25 15:50:00,78.71,78.83,78.68,78.8,152124.0,77.4135,77.5315,77.384,77.502,152124.0
2024-10-25 15:55:00,78.81,78.87,78.73,78.84,432816.0,77.5119,77.5709,77.4332,77.5414,432816.0
2024-10-28 09:30:00,79.15,79.64,78.99,79.45,249146.0,77.8463,78.3282,77.6889,78.1413,249146.0
2024-10-28 09:35:00,79.44,79.59,79.36,79.36,52108.0,78.1315,78.279,78.0528,78.0528,52108.0
2024-10-28 09:40:00,79.39,79.43,79.36,79.4,49795.0,78.0823,78.1217,78.0528,78.0921,49795.0
2024-10-28 09:45:00,79.4,79.45,79.34,79.37,45957.0,78.0921,78.1413,78.0331,78.0626,45957.0
2024-10-28 09:50:00,79.35,79.62,79.35,79.59,136861.0,78.043,78.3085,78.043,78.279,136861.0
2024-10-28 09:55:00,79.58,79.6,79.18,79.18,74678.0,78.2692,78.2889,77.8758,77.8758,74678.0
2024-10-28 10:00:00,79.2,79.23,78.91,79.04,70986.0,77.8954,77.9249,77.6102,77.7381,70986.0
2024-10-28 10:05:00,79.02,79.15,78.9,79.13,52575.0,77.7184,77.8463,77.6004,77.8266,52575.0
2024-10-28 10:10:00,79.13,79.24,79.11,79.18,47194.0,77.8266,77.9348,77.8069,77.8758,47194.0
2024-10-28 10:15:00,79.17,79.18,79.04,79.13,45209.0,77.8659,77.8758,77.7381,77.8266,45209.0
2024-10-28 10:20:00,79.14,79.24,79.03,79.18,34258.0,77.8364,77.9348,77.7282,77.8758,34258.0
2024-10-28 10:25:00,79.18,79.3,79.15,79.26,31956.0,77.8758,77.9938,77.8463,77.9545,31956.0
2024-10-28 10:30:00,79.26,79.37,79.22,79.25,59832.0,77.9545,78.0626,77.9151,77.9446,59832.0
2024-10-28 10:35:00,79.26,79.35,79.26,79.35,48249.0,77.9545,78.043,77.9545,78.043,48249.0
2024-10-28 10:40:00,79.36,79.45,79.35,79.37,31195.0,78.0528,78.1413,78.043,78.0626,31195.0
2024-10-28 10:45:00,79.37,79.45,79.36,79.41,26814.0,78.0626,78.1413,78.0528,78.102,26814.0
2024-10-28 10:50:00,79.41,79.42,79.32,79.42,34784.0,78.102,78.1118,78.0135,78.1118,34784.0
2024-10-28 10:55:00,79.43,79.47,79.33,79.35,65303.0,78.1217,78.161,78.0233,78.043,65303.0
2024-10-28 11:00:00,79.35,79.39,79.29,79.34,60872.0,78.043,78.0823,77.984,78.0331,60872.0
2024-10-28 11:05:00,79.33,79.37,79.29,79.36,30868.0,78.0233,78.0626,77.984,78.0528,30868.0
2024-10-28 11:10:00,79.36,79.43,79.35,79.41,23321.0,78.0528,78.1217,78.043,78.102,23321.0
2024-10-28 11:15:00,79.4,79.45,79.38,79.39,32897.0,78.0921,78.1413,78.0725,78.0823,32897.0
2024-10-28 11:20:00,79.39,79.44,79.34,79.34,39321.0,78.0823,78.1315,78.0331,78.0331,39321.0
2024-10-28 11:25:00,79.35,79.36,79.23,79.25,30384.0,78.043,78.0528,77.9249,77.9446,30384.0
2024-10-28 11:30:00,79.25,79.27,79.09,79.13,38321.0,77.9446,77.9643,77.7873,77.8266,38321.0
2024-10-28 11:35:00,79.14,79.21,79.11,79.14,53880.0,77.8364,77.9053,77.8069,77.8364,53880.0
2024-10-28 11:40:00,79.14,79.17,79.08,79.12,41721.0,77.8364,77.8659,77.7774,77.8168,41721.0
2024-10-28 11:45:00,79.11,79.18,79.09,79.17,19447.0,77.8069,77.8758,77.7873,77.8659,19447.0
2024-10-28 11:50:00,79.2,79.27,79.19,79.21,53991.0,77.8954,77.9643,77.8856,77.9053,53991.0
2024-10-28 11:55:00,79.2,79.24,79.2,79.21,25952.0,77.8954,77.9348,77.8954,77.9053,25952.0
2024-10-28 12:00:00,79.2,79.31,79.17,79.24,35783.0,77.8954,78.0036,77.8659,77.9348,35783.0
2024-10-28 12:05:00,79.25,79.29,79.21,79.24,35612.0,77.9446,77.984,77.9053,77.9348,35612.0
2024-10-28 12:10:00,79.23,79.34,79.18,79.33,76315.0,77.9249,78.0331,77.8758,78.0233,76315.0
2024-10-28 12:15:00,79.33,79.38,79.29,79.32,28153.0,78.0233,78.0725,77.984,78.0135,28153.0
2024-10-28 12:20:00,79.33,79.36,79.24,79.25,28260.0,78.0233,78.0528,77.9348,77.9446,28260.0
2024-10-28 12:25:00,79.26,79.26,79.18,79.21,44258.0,77.9545,77.9545,77.8758,77.9053,44258.0
2024-10-28 12:30:00,79.2,79.2,79.13,79.19,40795.0,77.8954,77.8954,77.8266,77.8856,40795.0
2024-10-28 12:35:00,79.18,79.19,79.06,79.08,34790.0,77.8758,77.8856,77.7577,77.7774,34790.0
2024-10-28 12:40:00,79.09,79.1,79.03,79.06,46774.0,77.7873,77.7971,77.7282,77.7577,46774.0
2024-10-28 12:45:00,79.07,79.08,78.94,79.0,73358.0,77.7676,77.7774,77.6397,77.6987,73358.0
2024-10-28 12:50:00,79.01,79.05,78.99,79.04,35770.0,77.7086,77.7479,77.6889,77.7381,35770.0
2024-10-28 12:55:00,79.04,79.06,79.01,79.05,23575.0,77.7381,77.7577,77.7086,77.7479,23575.0
2024-10-28 13:00:00,79.04,79.09,79.01,79.04,73893.0,77.7381,77.7873,77.7086,77.7381,73893.0
2024-10-28 13:05:00,79.03,79.12,79.0,79.1,33466.0,77.7282,77.8168,77.6987,77.7971,33466.0
2024-10-28 13:10:00,79.1,79.1,78.99,79.03,43939.0,77.7971,77.7971,77.6889,77.7282,43939.0
2024-10-28 13:15:00,79.02,79.12,79.01,79.12,18324.0,77.7184,77.8168,77.7086,77.8168,18324.0
2024-10-28 13:20:00,79.12,79.22,79.11,79.22,28334.0,77.8168,77.9151,77.8069,77.9151,28334.0
2024-10-28 13:25:00,79.22,79.28,79.21,79.24,27939.0,77.9151,77.9741,77.9053,77.9348,27939.0
2024-10-28 13:30:00,79.24,79.33,79.24,79.31,31759.0,77.9348,78.0233,77.9348,78.0036,31759.0
2024-10-28 13:35:00,79.3,79.36,79.28,79.33,63311.0,77.9938,78.0528,77.9741,78.0233,63311.0
2024-10-28 13:40:00,79.32,79.34,79.26,79.3,41093.0,78.0135,78.0331,77.9545,77.9938,41093.0
2024-10-28 13:45:00,79.3,79.32,79.2,79.22,64534.0,77.9938,78.0135,77.8954,77.9151,64534.0
2024-10-28 13:50:00,79.21,79.24,79.18,79.19,39688.0,77.9053,77.9348,77.8758,77.8856,39688.0
2024-10-28 13:55:00,79.19,79.21,79.11,79.14,52729.0,77.8856,77.9053,77.8069,77.8364,52729.0
2024-10-28 14:00:00,79.15,79.17,79.09,79.17,33743.0,77.8463,77.8659,77.7873,77.8659,33743.0
2024-10-28 14:05:00,79.17,79.2,79.13,79.17,27028.0,77.8659,77.8954,77.8266,77.8659,27028.0
2024-10-28 14:10:00,79.16,79.17,79.06,79.06,42176.0,77.8561,77.8659,77.7577,77.7577,42176.0
2024-10-28 14:15:00,79.06,79.08,78.91,78.95,69954.0,77.7577,77.7774,77.6102,77.6496,69954.0
2024-10-28 14:20:00,78.95,78.97,78.94,78.95,42565.0,77.6496,77.6692,77.6397,77.6496,42565.0
2024-10-28 14:25:00,78.95,79.04,78.94,79.01,33482.0,77.6496,77.7381,77.6397,77.7086,33482.0
2024-10-28 14:30:00,79.01,79.01,78.93,78.96,33684.0,77.7086,77.7086,77.6299,77.6594,33684.0
2024-10-28 14:35:00,78.96,78.96,78.93,78.95,26089.0,77.6594,77.6594,77.6299,77.6496,26089.0
2024-10-28 14:40:00,78.95,78.96,78.9,78.91,46043.0,77.6496,77.6594,77.6004,77.6102,46043.0
2024-10-28 14:45:00,78.9,78.92,78.88,78.9,41018.0,77.6004,77.6201,77.5807,77.6004,41018.0
2024-10-28 14:50:00,78.9,78.97,78.89,78.96,39410.0,77.6004,77.6692,77.5905,77.6594,39410.0
2024-10-28 14:55:00,78.96,79.01,78.88,78.88,80344.0,77.6594,77.7086,77.5807,77.5807,80344.0
2024-10-28 15:00:00,78.88,78.93,78.84,78.92,41349.0,77.5807,77.6299,77.5414,77.6201,41349.0
2024-10-28 15:05:00,78.94,78.94,78.85,78.87,62033.0,77.6397,77.6397,77.5512,77.5709,62033.0
2024-10-28 15:10:00,78.86,78.87,78.84,78.86,24115.0,77.561,77.5709,77.5414,77.561,24115.0
2024-10-28 15:15:00,78.87,78.87,78.82,78.84,33460.0,77.5709,77.5709,77.5217,77.5414,33460.0
2024-10-28 15:20:00,78.84,78.88,78.84,78.87,41669.0,77.5414,77.5807,77.5414,77.5709,41669.0
2024-10-28 15:25:00,78.88,79.0,78.86,78.94,54691.0,77.5807,77.6987,77.561,77.6397,54691.0
2024-10-28 15:30:00,78.94,79.0,78.92,79.0,35371.0,77.6397,77.6987,77.6201,77.6987,35371.0
2024-10-28 15:35:00,79.0,79.0,78.95,79.0,54829.0,77.6987,77.6987,77.6496,77.6987,54829.0
2024-10-28 15:40:00,79.0,79.05,78.99,79.0,45707.0,77.6987,77.7479,77.6889,77.6987,45707.0
2024-10-28 15:45:00,79.01,79.06,78.96,78.98,66486.0,77.7086,77.7577,77.6594,77.6791,66486.0
2024-10-28 15:50:00,78.98,79.05,78.94,79.02,135179.0,77.6791,77.7479,77.6397,77.7184,135179.0
2024-10-28 15:55:00,79.02,79.02,78.9,78.94,338245.0,77.7184,77.7184,77.6004,77.6397,338245.0
2024-10-29 09:30:00,78.88,78.88,78.44,78.52,271160.0,77.5807,77.5807,77.148,77.2266,271160.0
2024-10-29 09:35:00,78.5,78.63,78.45,78.62,120567.0,77.207,77.3348,77.1578,77.325,120567.0
2024-10-29 09:40:00,78.62,78.63,78.32,78.37,215783.0,77.325,77.3348,77.0299,77.0791,215783.0
2024-10-29 09:45:00,78.37,78.45,78.2,78.41,128741.0,77.0791,77.1578,76.9119,77.1185,128741.0
2024-10-29 09:50:00,78.42,78.57,78.41,78.56,84175.0,77.1283,77.2758,77.1185,77.266,84175.0
2024-10-29 09:55:00,78.55,78.6,78.46,78.49,54737.0,77.2561,77.3053,77.1676,77.1971,54737.0
2024-10-29 10:00:00,78.49,78.84,78.47,78.83,70304.0,77.1971,77.5414,77.1775,77.5315,70304.0
2024-10-29 10:05:00,78.84,78.86,78.74,78.85,55473.0,77.5414,77.561,77.443,77.5512,55473.0
2024-10-29 10:10:00,78.84,78.95,78.8,78.9,87311.0,77.5414,77.6496,77.502,77.6004,87311.0
2024-10-29 10:15:00,78.92,78.95,78.82,78.88,46983.0,77.6201,77.6496,77.5217,77.5807,46983.0
2024-10-29 10:20:00,78.87,78.93,78.85,78.9,54453.0,77.5709,77.6299,77.5512,77.6004,54453.0
2024-10-29 10:25:00,78.9,78.91,78.69,78.73,57612.0,77.6004,77.6102,77.3938,77.4332,57612.0
2024-10-29 10:30:00,78.73,78.88,78.71,78.84,68090.0,77.4332,77.5807,77.4135,77.5414,68090.0
2024-10-29 10:35:00,78.84,78.97,78.83,78.95,37989.0,77.5414,77.6692,77.5315,77.6496,37989.0
2024-10-29 10:40:00,78.95,79.03,78.92,79.0,51783.0,77.6496,77.7282,77.6201,77.6987,51783.0
2024-10-29 10:45:00,79.0,79.04,78.9,79.04,45620.0,77.6987,77.7381,77.6004,77.7381,45620.0
2024-10-29 10:50:00,79.04,79.07,78.99,79.03,35341.0,77.7381,77.7676,77.6889,77.7282,35341.0
2024-10-29 10:55:00,79.03,79.06,79.0,79.0,87531.0,77.7282,77.7577,77.6987,77.6987,87531.0
2024-10-29 11:00:00,79.01,79.06,78.91,78.98,47851.0,77.7086,77.7577,77.6102,77.6791,47851.0
2024-10-29 11:05:00,78.97,78.99,78.88,78.91,37260.0,77.6692,77.6889,77.5807,77.6102,37260.0
2024-10-29 11:10:00,78.9,79.03,78.85,79.02,150591.0,77.6004,77.7282,77.5512,77.7184,150591.0
2024-10-29 11:15:00,79.02,79.14,79.01,79.09,90229.0,77.7184,77.8364,77.7086,77.7873,90229.0
2024-10-29 11:20:00,79.09,79.13,79.02,79.05,53312.0,77.7873,77.8266,77.7184,77.7479,53312.0
2024-10-29 11:25:00,79.04,79.14,79.04,79.13,45970.0,77.7381,77.8364,77.7381,77.8266,45970.0
2024-10-29 11:30:00,79.13,79.29,79.13,79.28,71900.0,77.8266,77.984,77.8266,77.9741,71900.0
2024-10-29 11:35:00,79.28,79.37,79.25,79.37,64125.0,77.9741,78.0626,77.9446,78.0626,64125.0
2024-10-29 11:40:00,79.39,79.47,79.38,79.42,91007.0,78.0823,78.161,78.0725,78.1118,91007.0
2024-10-29 11:45:00,79.42,79.43,79.29,79.31,47172.0,78.1118,78.1217,77.984,78.0036,47172.0
2024-10-29 11:50:00,79.31,79.36,79.28,79.31,76342.0,78.0036,78.0528,77.9741,78.0036,76342.0
2024-10-29 11:55:00,79.31,79.32,79.22,79.25,39420.0,78.0036,78.0135,77.9151,77.9446,39420.0
2024-10-29 12:00:00,79.26,79.34,79.23,79.33,49771.0,77.9545,78.0331,77.9249,78.0233,49771.0
2024-10-29 12:05:00,79.33,79.36,79.24,79.25,38157.0,78.0233,78.0528,77.9348,77.9446,38157.0
2024-10-29 12:10:00,79.26,79.27,79.15,79.19,51781.0,77.9545,77.9643,77.8463,77.8856,51781.0
2024-10-29 12:15:00,79.19,79.19,79.09,79.1,42239.0,77.8856,77.8856,77.7873,77.7971,42239.0
2024-10-29 12:20:00,79.1,79.16,79.02,79.15,32510.0,77.7971,77.8561,77.7184,77.8463,32510.0
2024-10-29 12:25:00,79.15,79.2,79.15,79.17,17752.0,77.8463,77.8954,77.8463,77.8659,17752.0
2024-10-29 12:30:00,79.17,79.2,79.01,79.08,45102.0,77.8659,77.8954,77.7086,77.7774,45102.0
2024-10-29 12:35:00,79.09,79.12,79.06,79.06,36374.0,77.7873,77.8168,77.7577,77.7577,36374.0
2024-10-29 12:40:00,79.06,79.1,79.04,79.08,14846.0,77.7577,77.7971,77.7381,77.7774,14846.0
2024-10-29 12:45:00,79.09,79.1,79.05,79.07,15569.0,77.7873,77.7971,77.7479,77.7676,15569.0
2024-10-29 12:50:00,79.07,79.15,79.06,79.15,23575.0,77.7676,77.8463,77.7577,77.8463,23575.0
2024-10-29 12:55:00,79.15,79.15,79.1,79.11,17812.0,77.8463,77.8463,77.7971,77.8069,17812.0
2024-10-29 13:00:00,79.12,79.19,79.12,79.15,28332.0,77.8168,77.8856,77.8168,77.8463,28332.0
2024-10-29 13:05:00,79.14,79.16,79.07,79.08,33923.0,77.8364,77.8561,77.7676,77.7774,33923.0
2024-10-29 13:10:00,79.06,79.17,79.05,79.16,16816.0,77.7577,77.8659,77.7479,77.8561,16816.0
2024-10-29 13:15:00,79.15,79.21,79.14,79.19,20246.0,77.8463,77.9053,77.8364,77.8856,20246.0
2024-10-29 13:20:00,79.19,79.2,79.09,79.12,43982.0,77.8856,77.8954,77.7873,77.8168,43982.0
2024-10-29 13:25:00,79.12,79.13,79.03,79.04,19781.0,77.8168,77.8266,77.7282,77.7381,19781.0
2024-10-29 13:30:00,79.04,79.04,78.93,78.94,30789.0,77.7381,77.7381,77.6299,77.6397,30789.0
2024-10-29 13:35:00,78.94,78.94,78.86,78.87,29648.0,77.6397,77.6397,77.561,77.5709,29648.0
2024-10-29 13:40:00,78.87,78.9,78.85,78.87,23039.0,77.5709,77.6004,77.5512,77.5709,23039.0
2024-10-29 13:45:00,78.89,78.91,78.86,78.88,31274.0,77.5905,77.6102,77.561,77.5807,31274.0
2024-10-29 13:50:00,78.88,78.95,78.87,78.95,19390.0,77.5807,77.6496,77.5709,77.6496,19390.0
2024-10-29 13:55:00,78.95,78.98,78.9,78.91,34222.0,77.6496,77.6791,77.6004,77.6102,34222.0
2024-10-29 14:00:00,78.91,78.93,78.87,78.89,35818.0,77.6102,77.6299,77.5709,77.5905,35818.0
2024-10-29 14:05:00,78.9,78.92,78.85,78.87,22670.0,77.6004,77.6201,77.5512,77.5709,22670.0
2024-10-29 14:10:00,78.87,78.87,78.81,78.84,21657.0,77.5709,77.5709,77.5119,77.5414,21657.0
2024-10-29 14:15:00,78.83,78.87,78.81,78.83,29226.0,77.5315,77.5709,77.5119,77.5315,29226.0
2024-10-29 14:20:00,78.84,78.84,78.81,78.82,32158.0,77.5414,77.5414,77.5119,77.5217,32158.0
2024-10-29 14:25:00,78.81,78.83,78.8,78.81,26552.0,77.5119,77.5315,77.502,77.5119,26552.0
2024-10-29 14:30:00,78.81,78.83,78.75,78.79,55010.0,77.5119,77.5315,77.4529,77.4922,55010.0
2024-10-29 14:35:00,78.79,78.85,78.76,78.82,63664.0,77.4922,77.5512,77.4627,77.5217,63664.0
2024-10-29 14:40:00,78.82,78.84,78.78,78.78,34824.0,77.5217,77.5414,77.4824,77.4824,34824.0
2024-10-29 14:45:00,78.79,78.82,78.77,78.79,33225.0,77.4922,77.5217,77.4725,77.4922,33225.0
2024-10-29 14:50:00,78.79,78.83,78.78,78.81,35304.0,77.4922,77.5315,77.4824,77.5119,35304.0
2024-10-29 14:55:00,78.81,78.89,78.81,78.88,49493.0,77.5119,77.5905,77.5119,77.5807,49493.0
2024-10-29 15:00:00,78.89,78.92,78.8,78.81,35484.0,77.5905,77.6201,77.502,77.5119,35484.0
2024-10-29 15:05:00,78.81,78.87,78.81,78.85,34029.0,77.5119,77.5709,77.5119,77.5512,34029.0
2024-10-29 15:10:00,78.85,78.86,78.82,78.82,23245.0,77.5512,77.561,77.5217,77.5217,23245.0
2024-10-29 15:15:00,78.82,78.82,78.76,78.77,47214.0,77.5217,77.5217,77.4627,77.4725,47214.0
2024-10-29 15:20:00,78.77,78.8,78.75,78.76,55789.0,77.4725,77.502,77.4529,77.4627,55789.0
2024-10-29 15:25:00,78.77,78.78,78.73,78.76,35581.0,77.4725,77.4824,77.4332,77.4627,35581.0
2024-10-29 15:30:00,78.76,78.79,78.74,78.75,36943.0,77.4627,77.4922,77.443,77.4529,36943.0
2024-10-29 15:35:00,78.74,78.75,78.64,78.71,45512.0,77.443,77.4529,77.3447,77.4135,45512.0
2024-10-29 15:40:00,78.71,78.71,78.6,78.61,68725.0,77.4135,77.4135,77.3053,77.3152,68725.0
2024-10-29 15:45:00,78.61,78.62,78.58,78.6,54851.0,77.3152,77.325,77.2857,77.3053,54851.0
2024-10-29 15:50:00,78.61,78.61,78.5,78.51,111323.0,77.3152,77.3152,77.207,77.2168,111323.0
2024-10-29 15:55:00,78.51,78.51,78.39,78.46,422258.0,77.2168,77.2168,77.0988,77.1676,422258.0
2024-10-30 09:30:00,78.0,78.11,77.66,77.68,423100.0,76.7152,76.8234,76.3808,76.4005,423100.0
2024-10-30 09:35:00,77.67,77.72,77.43,77.61,396623.0,76.3906,76.4398,76.1546,76.3316,396623.0
2024-10-30 09:40:00,77.61,77.89,77.53,77.82,178910.0,76.3316,76.607,76.2529,76.5382,178910.0
2024-10-30 09:45:00,77.82,77.85,77.4,77.45,174900.0,76.5382,76.5677,76.1251,76.1743,174900.0
2024-10-30 09:50:00,77.47,77.57,77.35,77.45,143687.0,76.1939,76.2923,76.0759,76.1743,143687.0
2024-10-30 09:55:00,77.46,77.6,77.4,77.55,284938.0,76.1841,76.3218,76.1251,76.2726,284938.0
2024-10-30 10:00:00,77.55,77.64,77.4,77.44,130376.0,76.2726,76.3611,76.1251,76.1644,130376.0
2024-10-30 10:05:00,77.43,77.48,77.32,77.38,148228.0,76.1546,76.2038,76.0464,76.1054,148228.0
2024-10-30 10:10:00,77.38,77.46,77.28,77.42,212267.0,76.1054,76.1841,76.0071,76.1448,212267.0
2024-10-30 10:15:00,77.42,77.6,77.41,77.44,146710.0,76.1448,76.3218,76.1349,76.1644,146710.0
2024-10-30 10:20:00,77.45,77.49,77.31,77.31,109322.0,76.1743,76.2136,76.0366,76.0366,109322.0
2024-10-30 10:25:00,77.31,77.41,77.3,77.33,153255.0,76.0366,76.1349,76.0267,76.0562,153255.0
2024-10-30 10:30:00,77.33,77.4,77.26,77.37,285531.0,76.0562,76.1251,75.9874,76.0956,285531.0
2024-10-30 10:35:00,77.38,77.45,77.35,77.39,104028.0,76.1054,76.1743,76.0759,76.1153,104028.0
2024-10-30 10:40:00,77.39,77.4,77.31,77.33,135341.0,76.1153,76.1251,76.0366,76.0562,135341.0
2024-10-30 10:45:00,77.33,77.4,77.29,77.31,75773.0,76.0562,76.1251,76.0169,76.0366,75773.0
2024-10-30 10:50:00,77.31,77.32,77.06,77.14,190735.0,76.0366,76.0464,75.7907,75.8694,190735.0
2024-10-30 10:55:00,77.14,77.15,76.9,76.95,306218.0,75.8694,75.8792,75.6333,75.6825,306218.0
2024-10-30 11:00:00,76.95,77.05,76.9,76.91,141306.0,75.6825,75.7809,75.6333,75.6432,141306.0
2024-10-30 11:05:00,76.91,76.91,76.79,76.8,565989.0,75.6432,75.6432,75.5251,75.535,565989.0
2024-10-30 11:10:00,76.8,76.87,76.7,76.77,172137.0,75.535,75.6038,75.4366,75.5055,172137.0
2024-10-30 11:15:00,76.76,76.9,76.75,76.85,110192.0,75.4956,75.6333,75.4858,75.5842,110192.0
2024-10-30 11:20:00,76.85,76.9,76.79,76.81,117953.0,75.5842,75.6333,75.5251,75.5448,117953.0
2024-10-30 11:25:00,76.81,76.87,76.8,76.85,148734.0,75.5448,75.6038,75.535,75.5842,148734.0
2024-10-30 11:30:00,76.86,76.92,76.73,76.82,245004.0,75.594,75.653,75.4661,75.5546,245004.0
2024-10-30 11:35:00,76.83,76.99,76.79,76.97,341288.0,75.5645,75.7218,75.5251,75.7022,341288.0
2024-10-30 11:40:00,76.98,77.01,76.93,77.0,111040.0,75.712,75.7415,75.6628,75.7317,111040.0
2024-10-30 11:45:00,77.01,77.07,76.96,77.02,169104.0,75.7415,75.8005,75.6923,75.7513,169104.0
2024-10-30 11:50:00,77.02,77.05,76.97,77.02,73285.0,75.7513,75.7809,75.7022,75.7513,73285.0
2024-10-30 11:55:00,77.03,77.14,76.98,77.1,111775.0,75.7612,75.8694,75.712,75.83,111775.0
2024-10-30 12:00:00,77.1,77.1,76.92,76.98,92946.0,75.83,75.83,75.653,75.712,92946.0
2024-10-30 12:05:00,76.97,77.03,76.97,76.99,63470.0,75.7022,75.7612,75.7022,75.7218,63470.0
2024-10-30 12:10:00,76.98,77.01,76.95,77.0,66485.0,75.712,75.7415,75.6825,75.7317,66485.0
2024-10-30 12:15:00,77.0,77.1,76.97,77.03,95491.0,75.7317,75.83,75.7022,75.7612,95491.0
2024-10-30 12:20:00,77.03,77.12,77.02,77.12,64607.0,75.7612,75.8497,75.7513,75.8497,64607.0
2024-10-30 12:25:00,77.12,77.17,77.05,77.06,98770.0,75.8497,75.8989,75.7809,75.7907,98770.0
2024-10-30 12:30:00,77.05,77.22,77.02,77.15,83301.0,75.7809,75.9481,75.7513,75.8792,83301.0
2024-10-30 12:35:00,77.15,77.15,77.0,77.04,67035.0,75.8792,75.8792,75.7317,75.771,67035.0
2024-10-30 12:40:00,77.04,77.05,77.01,77.04,47303.0,75.771,75.7809,75.7415,75.771,47303.0
2024-10-30 12:45:00,77.05,77.06,76.96,76.96,58029.0,75.7809,75.7907,75.6923,75.6923,58029.0
2024-10-30 12:50:00,76.97,76.97,76.9,76.91,37264.0,75.7022,75.7022,75.6333,75.6432,37264.0
2024-10-30 12:55:00,76.91,76.98,76.89,76.91,60713.0,75.6432,75.712,75.6235,75.6432,60713.0
2024-10-30 13:00:00,76.91,76.92,76.84,76.87,68822.0,75.6432,75.653,75.5743,75.6038,68822.0
2024-10-30 13:05:00,76.87,76.9,76.83,76.89,67578.0,75.6038,75.6333,75.5645,75.6235,67578.0
2024-10-30 13:10:00,76.89,76.92,76.82,76.91,64011.0,75.6235,75.653,75.5546,75.6432,64011.0
2024-10-30 13:15:00,76.91,76.92,76.85,76.89,51374.0,75.6432,75.653,75.5842,75.6235,51374.0
2024-10-30 13:20:00,76.89,76.89,76.81,76.84,52598.0,75.6235,75.6235,75.5448,75.5743,52598.0
2024-10-30 13:25:00,76.84,76.9,76.8,76.81,66537.0,75.5743,75.6333,75.535,75.5448,66537.0
2024-10-30 13:30:00,76.81,76.88,76.74,76.83,85309.0,75.5448,75.6137,75.476,75.5645,85309.0
2024-10-30 13:35:00,76.81,76.84,76.74,76.82,55114.0,75.5448,75.5743,75.476,75.5546,55114.0
2024-10-30 13:40:00,76.81,76.84,76.76,76.84,54332.0,75.5448,75.5743,75.4956,75.5743,54332.0
2024-10-30 13:45:00,76.84,76.85,76.77,76.84,74283.0,75.5743,75.5842,75.5055,75.5743,74283.0
2024-10-30 13:50:00,76.84,76.87,76.79,76.83,71428.0,75.5743,75.6038,75.5251,75.5645,71428.0
2024-10-30 13:55:00,76.83,76.88,76.8,76.8,54537.0,75.5645,75.6137,75.535,75.535,54537.0
2024-10-30 14:00:00,76.81,76.89,76.8,76.88,66282.0,75.5448,75.6235,75.535,75.6137,66282.0
2024-10-30 14:05:00,76.88,76.91,76.85,76.9,55569.0,75.6137,75.6432,75.5842,75.6333,55569.0
2024-10-30 14:10:00,76.9,76.96,76.86,76.89,71223.0,75.6333,75.6923,75.594,75.6235,71223.0
2024-10-30 14:15:00,76.89,76.92,76.83,76.85,49219.0,75.6235,75.653,75.5645,75.5842,49219.0
2024-10-30 14:20:00,76.86,76.86,76.8,76.83,47966.0,75.594,75.594,75.535,75.5645,47966.0
2024-10-30 14:25:00,76.83,76.84,76.75,76.77,79672.0,75.5645,75.5743,75.4858,75.5055,79672.0
2024-10-30 14:30:00,76.77,76.81,76.75,76.77,47791.0,75.5055,75.5448,75.4858,75.5055,47791.0
2024-10-30 14:35:00,76.77,76.77,76.73,76.75,78099.0,75.5055,75.5055,75.4661,75.4858,78099.0
2024-10-30 14:40:00,76.76,76.79,76.72,76.75,73287.0,75.4956,75.5251,75.4563,75.4858,73287.0
2024-10-30 14:45:00,76.76,76.77,76.72,76.74,54919.0,75.4956,75.5055,75.4563,75.476,54919.0
2024-10-30 14:50:00,76.73,76.77,76.73,76.73,63649.0,75.4661,75.5055,75.4661,75.4661,63649.0
2024-10-30 14:55:00,76.74,76.78,76.74,76.76,56635.0,75.476,75.5153,75.476,75.4956,56635.0
2024-10-30 15:00:00,76.75,76.75,76.65,76.7,97161.0,75.4858,75.4858,75.3874,75.4366,97161.0
2024-10-30 15:05:00,76.7,76.72,76.65,76.7,72375.0,75.4366,75.4563,75.3874,75.4366,72375.0
2024-10-30 15:10:00,76.7,76.76,76.68,76.7,48810.0,75.4366,75.4956,75.417,75.4366,48810.0
2024-10-30 15:15:00,76.7,76.71,76.68,76.7,86635.0,75.4366,75.4465,75.417,75.4366,86635.0
2024-10-30 15:20:00,76.7,76.71,76.65,76.66,88973.0,75.4366,75.4465,75.3874,75.3973,88973.0
2024-10-30 15:25:00,76.66,76.66,76.6,76.61,98298.0,75.3973,75.3973,75.3383,75.3481,98298.0
2024-10-30 15:30:00,76.61,76.61,76.55,76.56,154196.0,75.3481,75.3481,75.2891,75.2989,154196.0
2024-10-30 15:35:00,76.56,76.57,76.5,76.56,167478.0,75.2989,75.3088,75.2399,75.2989,167478.0
2024-10-30 15:40:00,76.55,76.57,76.5,76.53,176433.0,75.2891,75.3088,75.2399,75.2694,176433.0
2024-10-30 15:45:00,76.53,76.55,76.47,76.55,235188.0,75.2694,75.2891,75.2104,75.2891,235188.0
2024-10-30 15:50:00,76.55,76.59,76.51,76.54,323388.0,75.2891,75.3284,75.2498,75.2793,323388.0
2024-10-30 15:55:00,76.53,76.55,76.42,76.43,926123.0,75.2694,75.2891,75.1612,75.1711,926123.0
2024-10-31 09:30:00,76.18,76.31,75.64,75.7,416198.0,74.9252,75.053,74.3941,74.4531,416198.0
2024-10-31 09:35:00,75.71,75.93,75.58,75.88,216349.0,74.4629,74.6793,74.3351,74.6301,216349.0
2024-10-31 09:40:00,75.89,75.9,75.62,75.75,87144.0,74.64,74.6498,74.3744,74.5023,87144.0
2024-10-31 09:45:00,75.75,75.75,75.48,75.49,140512.0,74.5023,74.5023,74.2367,74.2466,140512.0
2024-10-31 09:50:00,75.49,75.63,75.42,75.45,143416.0,74.2466,74.3842,74.1777,74.2072,143416.0
2024-10-31 09:55:00,75.45,75.67,75.39,75.64,251386.0,74.2072,74.4236,74.1482,74.3941,251386.0
2024-10-31 10:00:00,75.64,75.67,75.48,75.48,142032.0,74.3941,74.4236,74.2367,74.2367,142032.0
2024-10-31 10:05:00,75.48,75.49,75.34,75.39,113042.0,74.2367,74.2466,74.099,74.1482,113042.0
2024-10-31 10:10:00,75.39,75.39,75.2,75.24,107589.0,74.1482,74.1482,73.9613,74.0007,107589.0
2024-10-31 10:15:00,75.23,75.39,75.21,75.37,105513.0,73.9908,74.1482,73.9712,74.1285,105513.0
2024-10-31 10:20:00,75.34,75.41,75.29,75.36,65534.0,74.099,74.1679,74.0498,74.1187,65534.0
2024-10-31 10:25:00,75.37,75.39,75.29,75.3,90213.0,74.1285,74.1482,74.0498,74.0597,90213.0
2024-10-31 10:30:00,75.3,75.54,75.26,75.49,143326.0,74.0597,74.2957,74.0203,74.2466,143326.0
2024-10-31 10:35:00,75.48,75.73,75.45,75.71,79636.0,74.2367,74.4826,74.2072,74.4629,79636.0
2024-10-31 10:40:00,75.7,75.74,75.63,75.66,44189.0,74.4531,74.4924,74.3842,74.4138,44189.0
2024-10-31 10:45:00,75.64,75.69,75.59,75.64,66422.0,74.3941,74.4433,74.3449,74.3941,66422.0
2024-10-31 10:50:00,75.65,75.79,75.63,75.73,53137.0,74.4039,74.5416,74.3842,74.4826,53137.0
2024-10-31 10:55:00,75.72,75.89,75.71,75.87,105092.0,74.4728,74.64,74.4629,74.6203,105092.0
2024-10-31 11:00:00,75.87,75.87,75.74,75.8,71140.0,74.6203,74.6203,74.4924,74.5514,71140.0
2024-10-31 11:05:00,75.8,75.89,75.72,75.86,73507.0,74.5514,74.64,74.4728,74.6105,73507.0
2024-10-31 11:10:00,75.86,76.0,75.8,75.97,440258.0,74.6105,74.7482,74.5514,74.7186,440258.0
2024-10-31 11:15:00,75.97,76.06,75.94,76.03,57857.0,74.7186,74.8072,74.6891,74.7777,57857.0
2024-10-31 11:20:00,76.02,76.09,75.99,76.08,43391.0,74.7678,74.8367,74.7383,74.8268,43391.0
2024-10-31 11:25:00,76.06,76.06,75.88,75.89,45406.0,74.8072,74.8072,74.6301,74.64,45406.0
2024-10-31 11:30:00,75.89,75.92,75.77,75.81,56887.0,74.64,74.6695,74.5219,74.5613,56887.0
2024-10-31 11:35:00,75.81,75.83,75.64,75.69,60275.0,74.5613,74.581,74.3941,74.4433,60275.0
2024-10-31 11:40:00,75.69,75.72,75.62,75.66,112579.0,74.4433,74.4728,74.3744,74.4138,112579.0
2024-10-31 11:45:00,75.66,75.81,75.61,75.77,243386.0,74.4138,74.5613,74.3646,74.5219,243386.0
2024-10-31 11:50:00,75.74,75.79,75.67,75.74,56224.0,74.4924,74.5416,74.4236,74.4924,56224.0
2024-10-31 11:55:00,75.73,75.74,75.62,75.68,73645.0,74.4826,74.4924,74.3744,74.4334,73645.0
2024-10-31 12:00:00,75.69,75.72,75.64,75.7,42748.0,74.4433,74.4728,74.3941,74.4531,42748.0
2024-10-31 12:05:00,75.68,75.72,75.62,75.7,62015.0,74.4334,74.4728,74.3744,74.4531,62015.0
2024-10-31 12:10:00,75.7,75.73,75.62,75.72,50959.0,74.4531,74.4826,74.3744,74.4728,50959.0
2024-10-31 12:15:00,75.72,75.84,75.72,75.83,144385.0,74.4728,74.5908,74.4728,74.581,144385.0
2024-10-31 12:20:00,75.84,75.92,75.8,75.88,35422.0,74.5908,74.6695,74.5514,74.6301,35422.0
2024-10-31 12:25:00,75.89,76.0,75.84,75.98,88252.0,74.64,74.7482,74.5908,74.7285,88252.0
2024-10-31 12:30:00,75.98,76.03,75.96,75.97,33190.0,74.7285,74.7777,74.7088,74.7186,33190.0
2024-10-31 12:35:00,75.95,75.99,75.92,75.94,49993.0,74.699,74.7383,74.6695,74.6891,49993.0
2024-10-31 12:40:00,75.95,76.09,75.94,76.09,115863.0,74.699,74.8367,74.6891,74.8367,115863.0
2024-10-31 12:45:00,76.09,76.15,76.07,76.09,85706.0,74.8367,74.8957,74.817,74.8367,85706.0
2024-10-31 12:50:00,76.09,76.23,76.04,76.21,123415.0,74.8367,74.9744,74.7875,74.9547,123415.0
2024-10-31 12:55:00,76.23,76.31,76.19,76.29,79423.0,74.9744,75.053,74.935,75.0334,79423.0
2024-10-31 13:00:00,76.3,76.38,76.28,76.36,91770.0,75.0432,75.1219,75.0235,75.1022,91770.0
2024-10-31 13:05:00,76.37,76.4,76.31,76.39,72548.0,75.1121,75.1416,75.053,75.1317,72548.0
2024-10-31 13:10:00,76.39,76.43,76.34,76.43,77437.0,75.1317,75.1711,75.0826,75.1711,77437.0
2024-10-31 13:15:00,76.42,76.48,76.41,76.47,74417.0,75.1612,75.2202,75.1514,75.2104,74417.0
2024-10-31 13:20:00,76.48,76.6,76.47,76.58,48964.0,75.2202,75.3383,75.2104,75.3186,48964.0
2024-10-31 13:25:00,76.58,76.59,76.54,76.57,45541.0,75.3186,75.3284,75.2793,75.3088,45541.0
2024-10-31 13:30:00,76.58,76.62,76.53,76.61,46114.0,75.3186,75.3579,75.2694,75.3481,46114.0
2024-10-31 13:35:00,76.61,76.78,76.6,76.69,101119.0,75.3481,75.5153,75.3383,75.4268,101119.0
2024-10-31 13:40:00,76.7,76.76,76.68,76.69,98775.0,75.4366,75.4956,75.417,75.4268,98775.0
2024-10-31 13:45:00,76.7,76.74,76.54,76.58,46379.0,75.4366,75.476,75.2793,75.3186,46379.0
2024-10-31 13:50:00,76.57,76.63,76.55,76.55,52981.0,75.3088,75.3678,75.2891,75.2891,52981.0
2024-10-31 13:55:00,76.52,76.59,76.46,76.58,91481.0,75.2596,75.3284,75.2006,75.3186,91481.0
2024-10-31 14:00:00,76.57,76.6,76.43,76.47,69063.0,75.3088,75.3383,75.1711,75.2104,69063.0
2024-10-31 14:05:00,76.47,76.55,76.44,76.55,36754.0,75.2104,75.2891,75.1809,75.2891,36754.0
2024-10-31 14:10:00,76.54,76.64,76.52,76.59,43760.0,75.2793,75.3776,75.2596,75.3284,43760.0
2024-10-31 14:15:00,76.59,76.7,76.59,76.65,43087.0,75.3284,75.4366,75.3284,75.3874,43087.0
2024-10-31 14:20:00,76.64,76.68,76.57,76.57,50769.0,75.3776,75.417,75.3088,75.3088,50769.0
2024-10-31 14:25:00,76.57,76.78,76.55,76.77,82016.0,75.3088,75.5153,75.2891,75.5055,82016.0
2024-10-31 14:30:00,76.77,76.81,76.67,76.72,87324.0,75.5055,75.5448,75.4071,75.4563,87324.0
2024-10-31 14:35:00,76.72,76.74,76.7,76.74,49949.0,75.4563,75.476,75.4366,75.476,49949.0
2024-10-31 14:40:00,76.73,76.8,76.7,76.8,55396.0,75.4661,75.535,75.4366,75.535,55396.0
2024-10-31 14:45:00,76.8,76.83,76.75,76.76,61482.0,75.535,75.5645,75.4858,75.4956,61482.0
2024-10-31 14:50:00,76.76,76.86,76.74,76.81,51466.0,75.4956,75.594,75.476,75.5448,51466.0
2024-10-31 14:55:00,76.81,76.88,76.81,76.84,88497.0,75.5448,75.6137,75.5448,75.5743,88497.0
2024-10-31 15:00:00,76.84,76.86,76.75,76.82,61854.0,75.5743,75.594,75.4858,75.5546,61854.0
2024-10-31 15:05:00,76.83,76.83,76.72,76.73,59334.0,75.5645,75.5645,75.4563,75.4661,59334.0
2024-10-31 15:10:00,76.73,76.74,76.6,76.64,60814.0,75.4661,75.476,75.3383,75.3776,60814.0
2024-10-31 15:15:00,76.64,76.71,76.59,76.7,67375.0,75.3776,75.4465,75.3284,75.4366,67375.0
2024-10-31 15:20:00,76.7,76.8,76.69,76.75,66267.0,75.4366,75.535,75.4268,75.4858,66267.0
2024-10-31 15:25:00,76.76,76.77,76.58,76.6,193381.0,75.4956,75.5055,75.3186,75.3383,193381.0
2024-10-31 15:30:00,76.61,76.65,76.57,76.61,82401.0,75.3481,75.3874,75.3088,75.3481,82401.0
2024-10-31 15:35:00,76.61,76.74,76.55,76.73,165333.0,75.3481,75.476,75.2891,75.4661,165333.0
2024-10-31 15:40:00,76.73,76.78,76.63,76.7,123658.0,75.4661,75.5153,75.3678,75.4366,123658.0
2024-10-31 15:45:00,76.7,76.9,76.66,76.89,138406.0,75.4366,75.6333,75.3973,75.6235,138406.0
2024-10-31 15:50:00,76.9,76.97,76.76,76.86,257689.0,75.6333,75.7022,75.4956,75.594,257689.0
2024-10-31 15:55:00,76.86,77.34,76.83,77.13,1331720.0,75.594,76.0661,75.5645,75.8595,1331720.0
2024-11-01 09:30:00,77.05,77.43,76.96,77.34,204482.0,75.7809,76.1546,75.6923,76.0661,204482.0
2024-11-01 09:35:00,77.34,77.6,77.2,77.56,88874.0,76.0661,76.3218,75.9284,76.2825,88874.0
2024-11-01 09:40:00,77.55,77.58,77.41,77.45,81967.0,76.2726,76.3021,76.1349,76.1743,81967.0
2024-11-01 09:45:00,77.45,77.56,77.36,77.56,91062.0,76.1743,76.2825,76.0857,76.2825,91062.0
2024-11-01 09:50:00,77.56,77.68,77.55,77.61,86553.0,76.2825,76.4005,76.2726,76.3316,86553.0
2024-11-01 09:55:00,77.61,77.7,77.49,77.62,98710.0,76.3316,76.4201,76.2136,76.3415,98710.0
2024-11-01 10:00:00,77.63,77.67,77.39,77.44,275185.0,76.3513,76.3906,76.1153,76.1644,275185.0
2024-11-01 10:05:00,77.43,77.63,77.4,77.52,115061.0,76.1546,76.3513,76.1251,76.2431,115061.0
2024-11-01 10:10:00,77.52,77.54,77.32,77.52,51014.0,76.2431,76.2628,76.0464,76.2431,51014.0
2024-11-01 10:15:00,77.5,77.51,77.39,77.5,35390.0,76.2234,76.2333,76.1153,76.2234,35390.0
2024-11-01 10:20:00,77.49,77.71,77.48,77.7,39799.0,76.2136,76.43,76.2038,76.4201,39799.0
2024-11-01 10:25:00,77.72,77.73,77.56,77.67,72586.0,76.4398,76.4497,76.2825,76.3906,72586.0
2024-11-01 10:30:00,77.69,77.71,77.63,77.7,50148.0,76.4103,76.43,76.3513,76.4201,50148.0
2024-11-01 10:35:00,77.72,77.79,77.67,77.76,104819.0,76.4398,76.5087,76.3906,76.4792,104819.0
2024-11-01 10:40:00,77.75,77.76,77.53,77.61,74064.0,76.4693,76.4792,76.2529,76.3316,74064.0
2024-11-01 10:45:00,77.61,77.67,77.52,77.63,72801.0,76.3316,76.3906,76.2431,76.3513,72801.0
2024-11-01 10:50:00,77.64,77.64,77.46,77.61,69021.0,76.3611,76.3611,76.1841,76.3316,69021.0
2024-11-01 10:55:00,77.61,77.77,77.6,77.75,44233.0,76.3316,76.489,76.3218,76.4693,44233.0
2024-11-01 11:00:00,77.76,77.8,77.69,77.73,39449.0,76.4792,76.5185,76.4103,76.4497,39449.0
2024-11-01 11:05:00,77.73,77.78,77.58,77.62,72197.0,76.4497,76.4988,76.3021,76.3415,72197.0
2024-11-01 11:10:00,77.62,77.86,77.6,77.86,77407.0,76.3415,76.5775,76.3218,76.5775,77407.0
2024-11-01 11:15:00,77.86,77.89,77.81,77.88,64274.0,76.5775,76.607,76.5283,76.5972,64274.0
2024-11-01 11:20:00,77.88,77.97,77.84,77.91,101440.0,76.5972,76.6857,76.5578,76.6267,101440.0
2024-11-01 11:25:00,77.92,78.01,77.89,77.98,61890.0,76.6365,76.725,76.607,76.6955,61890.0
2024-11-01 11:30:00,77.99,77.99,77.92,77.96,50114.0,76.7054,76.7054,76.6365,76.6759,50114.0
2024-11-01 11:35:00,77.95,77.97,77.77,77.83,131515.0,76.666,76.6857,76.489,76.548,131515.0
2024-11-01 11:40:00,77.83,77.89,77.75,77.79,60651.0,76.548,76.607,76.4693,76.5087,60651.0
2024-11-01 11:45:00,77.77,77.78,77.53,77.55,45798.0,76.489,76.4988,76.2529,76.2726,45798.0
2024-11-01 11:50:00,77.55,77.57,77.44,77.47,51055.0,76.2726,76.2923,76.1644,76.1939,51055.0
2024-11-01 11:55:00,77.47,77.47,77.37,77.42,33944.0,76.1939,76.1939,76.0956,76.1448,33944.0
2024-11-01 12:00:00,77.41,77.48,77.4,77.42,51523.0,76.1349,76.2038,76.1251,76.1448,51523.0
2024-11-01 12:05:00,77.41,77.47,77.4,77.42,34585.0,76.1349,76.1939,76.1251,76.1448,34585.0
2024-11-01 12:10:00,77.43,77.54,77.43,77.46,33327.0,76.1546,76.2628,76.1546,76.1841,33327.0
2024-11-01 12:15:00,77.46,77.54,77.45,77.54,30931.0,76.1841,76.2628,76.1743,76.2628,30931.0
2024-11-01 12:20:00,77.54,77.59,77.5,77.5,40249.0,76.2628,76.312,76.2234,76.2234,40249.0
2024-11-01 12:25:00,77.51,77.52,77.41,77.44,44595.0,76.2333,76.2431,76.1349,76.1644,44595.0
2024-11-01 12:30:00,77.45,77.58,77.44,77.54,60607.0,76.1743,76.3021,76.1644,76.2628,60607.0
2024-11-01 12:35:00,77.54,77.64,77.54,77.6,46581.0,76.2628,76.3611,76.2628,76.3218,46581.0
2024-11-01 12:40:00,77.61,77.61,77.49,77.5,39317.0,76.3316,76.3316,76.2136,76.2234,39317.0
2024-11-01 12:45:00,77.5,77.68,77.47,77.59,50265.0,76.2234,76.4005,76.1939,76.312,50265.0
2024-11-01 12:50:00,77.56,77.59,77.54,77.58,23856.0,76.2825,76.312,76.2628,76.3021,23856.0
2024-11-01 12:55:00,77.57,77.58,77.51,77.54,25721.0,76.2923,76.3021,76.2333,76.2628,25721.0
2024-11-01 13:00:00,77.55,77.56,77.49,77.53,36081.0,76.2726,76.2825,76.2136,76.2529,36081.0
2024-11-01 13:05:00,77.52,77.54,77.46,77.49,30706.0,76.2431,76.2628,76.1841,76.2136,30706.0
2024-11-01 13:10:00,77.49,77.54,77.45,77.54,46862.0,76.2136,76.2628,76.1743,76.2628,46862.0
2024-11-01 13:15:00,77.54,77.57,77.48,77.5,30616.0,76.2628,76.2923,76.2038,76.2234,30616.0
2024-11-01 13:20:00,77.49,77.63,77.49,77.62,55263.0,76.2136,76.3513,76.2136,76.3415,55263.0
2024-11-01 13:25:00,77.61,77.69,77.56,77.67,82083.0,76.3316,76.4103,76.2825,76.3906,82083.0
2024-11-01 13:30:00,77.67,77.68,77.41,77.42,39815.0,76.3906,76.4005,76.1349,76.1448,39815.0
2024-11-01 13:35:00,77.42,77.43,77.3,77.39,61640.0,76.1448,76.1546,76.0267,76.1153,61640.0
2024-11-01 13:40:00,77.39,77.39,77.3,77.31,53350.0,76.1153,76.1153,76.0267,76.0366,53350.0
2024-11-01 13:45:00,77.31,77.47,77.3,77.44,83146.0,76.0366,76.1939,76.0267,76.1644,83146.0
2024-11-01 13:50:00,77.44,77.54,77.39,77.54,48848.0,76.1644,76.2628,76.1153,76.2628,48848.0
2024-11-01 13:55:00,77.54,77.57,77.48,77.51,45509.0,76.2628,76.2923,76.2038,76.2333,45509.0
2024-11-01 14:00:00,77.51,77.69,77.49,77.68,51801.0,76.2333,76.4103,76.2136,76.4005,51801.0
2024-11-01 14:05:00,77.69,77.78,77.63,77.73,59439.0,76.4103,76.4988,76.3513,76.4497,59439.0
2024-11-01 14:10:00,77.73,77.76,77.7,77.73,73755.0,76.4497,76.4792,76.4201,76.4497,73755.0
2024-11-01 14:15:00,77.73,77.83,77.72,77.8,50229.0,76.4497,76.548,76.4398,76.5185,50229.0
2024-11-01 14:20:00,77.81,77.93,77.8,77.93,72261.0,76.5283,76.6464,76.5185,76.6464,72261.0
2024-11-01 14:25:00,77.93,77.97,77.91,77.94,46321.0,76.6464,76.6857,76.6267,76.6562,46321.0
2024-11-01 14:30:00,77.94,78.0,77.92,77.98,64431.0,76.6562,76.7152,76.6365,76.6955,64431.0
2024-11-01 14:35:00,77.97,78.0,77.96,77.97,36720.0,76.6857,76.7152,76.6759,76.6857,36720.0
2024-11-01 14:40:00,77.97,77.99,77.91,77.98,61666.0,76.6857,76.7054,76.6267,76.6955,61666.0
2024-11-01 14:45:00,77.98,78.05,77.98,78.04,74807.0,76.6955,76.7644,76.6955,76.7545,74807.0
2024-11-01 14:50:00,78.05,78.07,77.94,78.02,137350.0,76.7644,76.7841,76.6562,76.7349,137350.0
2024-11-01 14:55:00,78.02,78.05,78.0,78.01,45058.0,76.7349,76.7644,76.7152,76.725,45058.0
2024-11-01 15:00:00,78.02,78.05,77.94,77.97,38378.0,76.7349,76.7644,76.6562,76.6857,38378.0
2024-11-01 15:05:00,77.98,78.04,77.96,78.01,43285.0,76.6955,76.7545,76.6759,76.725,43285.0
2024-11-01 15:10:00,78.02,78.03,77.98,78.0,28373.0,76.7349,76.7447,76.6955,76.7152,28373.0
2024-11-01 15:15:00,78.0,78.01,77.95,77.98,48006.0,76.7152,76.725,76.666,76.6955,48006.0
2024-11-01 15:20:00,77.99,78.1,77.98,78.08,90465.0,76.7054,76.8136,76.6955,76.7939,90465.0
2024-11-01 15:25:00,78.08,78.08,77.93,77.94,67604.0,76.7939,76.7939,76.6464,76.6562,67604.0
2024-11-01 15:30:00,77.94,77.95,77.89,77.91,74249.0,76.6562,76.666,76.607,76.6267,74249.0
2024-11-01 15:35:00,77.92,77.92,77.84,77.84,47965.0,76.6365,76.6365,76.5578,76.5578,47965.0
2024-11-01 15:40:00,77.84,77.92,77.84,77.9,51353.0,76.5578,76.6365,76.5578,76.6169,51353.0
2024-11-01 15:45:00,77.9,77.91,77.81,77.89,99101.0,76.6169,76.6267,76.5283,76.607,99101.0
2024-11-01 15:50:00,77.88,78.0,77.79,78.0,183978.0,76.5972,76.7152,76.5087,76.7152,183978.0
2024-11-01 15:55:00,77.99,78.13,77.94,78.06,752918.0,76.7054,76.8431,76.6562,76.7742,752918.0
2024-11-04 09:30:00,77.99,78.55,77.86,78.29,218141.0,76.7054,77.2561,76.5775,77.0004,218141.0
2024-11-04 09:35:00,78.31,78.31,77.78,78.01,63224.0,77.0201,77.0201,76.4988,76.725,63224.0
2024-11-04 09:40:00,78.02,78.23,77.92,78.08,51893.0,76.7349,76.9414,76.6365,76.7939,51893.0
2024-11-04 09:45:00,78.08,78.23,78.04,78.06,49036.0,76.7939,76.9414,76.7545,76.7742,49036.0
2024-11-04 09:50:00,78.05,78.06,77.85,78.06,51617.0,76.7644,76.7742,76.5677,76.7742,51617.0
2024-11-04 09:55:00,78.07,78.36,78.07,78.32,68381.0,76.7841,77.0693,76.7841,77.0299,68381.0
2024-11-04 10:00:00,78.33,78.45,78.24,78.28,49155.0,77.0398,77.1578,76.9513,76.9906,49155.0
2024-11-04 10:05:00,78.27,78.35,78.1,78.11,64197.0,76.9808,77.0594,76.8136,76.8234,64197.0
2024-11-04 10:10:00,78.1,78.32,78.09,78.21,58709.0,76.8136,77.0299,76.8037,76.9217,58709.0
2024-11-04 10:15:00,78.22,78.39,78.2,78.28,36993.0,76.9316,77.0988,76.9119,76.9906,36993.0
2024-11-04 10:20:00,78.31,78.42,78.29,78.42,29027.0,77.0201,77.1283,77.0004,77.1283,29027.0
2024-11-04 10:25:00,78.41,78.46,78.27,78.42,41723.0,77.1185,77.1676,76.9808,77.1283,41723.0
2024-11-04 10:30:00,78.44,78.49,78.27,78.35,71557.0,77.148,77.1971,76.9808,77.0594,71557.0
2024-11-04 10:35:00,78.36,78.44,78.23,78.25,56854.0,77.0693,77.148,76.9414,76.9611,56854.0
2024-11-04 10:40:00,78.25,78.27,78.12,78.2,50435.0,76.9611,76.9808,76.8332,76.9119,50435.0
2024-11-04 10:45:00,78.19,78.22,78.03,78.2,66888.0,76.9021,76.9316,76.7447,76.9119,66888.0
2024-11-04 10:50:00,78.21,78.24,78.12,78.17,43766.0,76.9217,76.9513,76.8332,76.8824,43766.0
2024-11-04 10:55:00,78.17,78.17,78.07,78.09,42742.0,76.8824,76.8824,76.7841,76.8037,42742.0
2024-11-04 11:00:00,78.08,78.09,77.92,77.97,57562.0,76.7939,76.8037,76.6365,76.6857,57562.0
2024-11-04 11:05:00,77.95,77.97,77.8,77.8,50516.0,76.666,76.6857,76.5185,76.5185,50516.0
2024-11-04 11:10:00,77.8,77.92,77.74,77.74,51134.0,76.5185,76.6365,76.4595,76.4595,51134.0
2024-11-04 11:15:00,77.74,77.79,77.69,77.75,37220.0,76.4595,76.5087,76.4103,76.4693,37220.0
2024-11-04 11:20:00,77.74,77.75,77.68,77.73,31682.0,76.4595,76.4693,76.4005,76.4497,31682.0
2024-11-04 11:25:00,77.74,77.86,77.72,77.83,31170.0,76.4595,76.5775,76.4398,76.548,31170.0
2024-11-04 11:30:00,77.83,77.91,77.74,77.9,42201.0,76.548,76.6267,76.4595,76.6169,42201.0
2024-11-04 11:35:00,77.89,77.93,77.7,77.71,47262.0,76.607,76.6464,76.4201,76.43,47262.0
2024-11-04 11:40:00,77.72,77.76,77.65,77.72,58229.0,76.4398,76.4792,76.371,76.4398,58229.0
2024-11-04 11:45:00,77.72,77.74,77.6,77.63,53860.0,76.4398,76.4595,76.3218,76.3513,53860.0
2024-11-04 11:50:00,77.64,77.67,77.59,77.59,34307.0,76.3611,76.3906,76.312,76.312,34307.0
2024-11-04 11:55:00,77.58,77.65,77.55,77.61,43476.0,76.3021,76.371,76.2726,76.3316,43476.0
2024-11-04 12:00:00,77.61,77.61,77.55,77.58,53697.0,76.3316,76.3316,76.2726,76.3021,53697.0
2024-11-04 12:05:00,77.58,77.59,77.52,77.54,43549.0,76.3021,76.312,76.2431,76.2628,43549.0
2024-11-04 12:10:00,77.53,77.61,77.53,77.6,32106.0,76.2529,76.3316,76.2529,76.3218,32106.0
2024-11-04 12:15:00,77.59,77.64,77.57,77.62,34110.0,76.312,76.3611,76.2923,76.3415,34110.0
2024-11-04 12:20:00,77.62,77.7,77.58,77.67,54043.0,76.3415,76.4201,76.3021,76.3906,54043.0
2024-11-04 12:25:00,77.67,77.71,77.64,77.66,34134.0,76.3906,76.43,76.3611,76.3808,34134.0
2024-11-04 12:30:00,77.66,77.74,77.66,77.68,36257.0,76.3808,76.4595,76.3808,76.4005,36257.0
2024-11-04 12:35:00,77.69,77.7,77.63,77.65,31995.0,76.4103,76.4201,76.3513,76.371,31995.0
2024-11-04 12:40:00,77.65,77.67,77.62,77.65,18623.0,76.371,76.3906,76.3415,76.371,18623.0
2024-11-04 12:45:00,77.66,77.7,77.63,77.64,20096.0,76.3808,76.4201,76.3513,76.3611,20096.0
2024-11-04 12:50:00,77.65,77.69,77.61,77.63,24962.0,76.371,76.4103,76.3316,76.3513,24962.0
2024-11-04 12:55:00,77.62,77.65,77.6,77.62,18495.0,76.3415,76.371,76.3218,76.3415,18495.0
2024-11-04 13:00:00,77.6,77.64,77.54,77.55,34610.0,76.3218,76.3611,76.2628,76.2726,34610.0
2024-11-04 13:05:00,77.55,77.56,77.41,77.42,38866.0,76.2726,76.2825,76.1349,76.1448,38866.0
2024-11-04 13:10:00,77.42,77.55,77.4,77.49,32266.0,76.1448,76.2726,76.1251,76.2136,32266.0
2024-11-04 13:15:00,77.48,77.51,77.44,77.48,32510.0,76.2038,76.2333,76.1644,76.2038,32510.0
2024-11-04 13:20:00,77.48,77.52,77.44,77.48,27260.0,76.2038,76.2431,76.1644,76.2038,27260.0
2024-11-04 13:25:00,77.5,77.56,77.46,77.47,50656.0,76.2234,76.2825,76.1841,76.1939,50656.0
2024-11-04 13:30:00,77.45,77.49,77.44,77.47,21600.0,76.1743,76.2136,76.1644,76.1939,21600.0
2024-11-04 13:35:00,77.46,77.51,77.43,77.47,64437.0,76.1841,76.2333,76.1546,76.1939,64437.0
2024-11-04 13:40:00,77.47,77.55,77.46,77.51,54603.0,76.1939,76.2726,76.1841,76.2333,54603.0
2024-11-04 13:45:00,77.51,77.55,77.44,77.47,23072.0,76.2333,76.2726,76.1644,76.1939,23072.0
2024-11-04 13:50:00,77.47,77.47,77.35,77.37,42868.0,76.1939,76.1939,76.0759,76.0956,42868.0
2024-11-04 13:55:00,77.37,77.38,77.24,77.27,37597.0,76.0956,76.1054,75.9677,75.9972,37597.0
2024-11-04 14:00:00,77.27,77.37,77.26,77.36,86381.0,75.9972,76.0956,75.9874,76.0857,86381.0
2024-11-04 14:05:00,77.36,77.38,77.3,77.37,44144.0,76.0857,76.1054,76.0267,76.0956,44144.0
2024-11-04 14:10:00,77.37,77.41,77.33,77.41,22298.0,76.0956,76.1349,76.0562,76.1349,22298.0
2024-11-04 14:15:00,77.42,77.54,77.35,77.53,61197.0,76.1448,76.2628,76.0759,76.2529,61197.0
2024-11-04 14:20:00,77.53,77.57,77.49,77.54,27856.0,76.2529,76.2923,76.2136,76.2628,27856.0
2024-11-04 14:25:00,77.54,77.56,77.48,77.48,36153.0,76.2628,76.2825,76.2038,76.2038,36153.0
2024-11-04 14:30:00,77.47,77.6,77.46,77.57,45635.0,76.1939,76.3218,76.1841,76.2923,45635.0
2024-11-04 14:35:00,77.57,77.6,77.52,77.59,56399.0,76.2923,76.3218,76.2431,76.312,56399.0
2024-11-04 14:40:00,77.59,77.6,77.48,77.49,44135.0,76.312,76.3218,76.2038,76.2136,44135.0
2024-11-04 14:45:00,77.48,77.52,77.45,77.49,56432.0,76.2038,76.2431,76.1743,76.2136,56432.0
2024-11-04 14:50:00,77.47,77.5,77.44,77.48,33965.0,76.1939,76.2234,76.1644,76.2038,33965.0
2024-11-04 14:55:00,77.48,77.52,77.45,77.45,34121.0,76.2038,76.2431,76.1743,76.1743,34121.0
2024-11-04 15:00:00,77.45,77.49,77.38,77.39,39667.0,76.1743,76.2136,76.1054,76.1153,39667.0
2024-11-04 15:05:00,77.39,77.43,77.38,77.4,35889.0,76.1153,76.1546,76.1054,76.1251,35889.0
2024-11-04 15:10:00,77.4,77.44,77.36,77.37,49109.0,76.1251,76.1644,76.0857,76.0956,49109.0
2024-11-04 15:15:00,77.36,77.44,77.33,77.44,53588.0,76.0857,76.1644,76.0562,76.1644,53588.0
2024-11-04 15:20:00,77.43,77.46,77.4,77.43,41944.0,76.1546,76.1841,76.1251,76.1546,41944.0
2024-11-04 15:25:00,77.44,77.47,77.38,77.4,44949.0,76.1644,76.1939,76.1054,76.1251,44949.0
2024-11-04 15:30:00,77.39,77.4,77.32,77.34,51977.0,76.1153,76.1251,76.0464,76.0661,51977.0
2024-11-04 15:35:00,77.34,77.34,77.17,77.18,100817.0,76.0661,76.0661,75.8989,75.9087,100817.0
2024-11-04 15:40:00,77.18,77.34,77.18,77.26,62010.0,75.9087,76.0661,75.9087,75.9874,62010.0
2024-11-04 15:45:00,77.26,77.32,77.24,77.27,61726.0,75.9874,76.0464,75.9677,75.9972,61726.0
2024-11-04 15:50:00,77.27,77.27,77.18,77.2,102291.0,75.9972,75.9972,75.9087,75.9284,102291.0
2024-11-04 15:55:00,77.2,77.2,77.11,77.19,412206.0,75.9284,75.9284,75.8399,75.9185,412206.0
2024-11-05 09:30:00,77.25,77.49,77.06,77.25,192529.0,75.9776,76.2136,75.7907,75.9776,192529.0
2024-11-05 09:35:00,77.27,77.42,77.23,77.34,91659.0,75.9972,76.1448,75.9579,76.0661,91659.0
2024-11-05 09:40:00,77.36,77.43,77.14,77.23,50426.0,76.0857,76.1546,75.8694,75.9579,50426.0
2024-11-05 09:45:00,77.22,77.38,77.1,77.32,59222.0,75.9481,76.1054,75.83,76.0464,59222.0
2024-11-05 09:50:00,77.33,77.33,77.05,77.13,66100.0,76.0562,76.0562,75.7809,75.8595,66100.0
2024-11-05 09:55:00,77.12,77.28,77.1,77.24,66003.0,75.8497,76.0071,75.83,75.9677,66003.0
2024-11-05 10:00:00,77.26,77.41,77.06,77.31,68810.0,75.9874,76.1349,75.7907,76.0366,68810.0
2024-11-05 10:05:00,77.32,77.37,77.03,77.08,75420.0,76.0464,76.0956,75.7612,75.8104,75420.0
2024-11-05 10:10:00,77.11,77.22,77.03,77.17,47510.0,75.8399,75.9481,75.7612,75.8989,47510.0
2024-11-05 10:15:00,77.17,77.19,77.01,77.05,47839.0,75.8989,75.9185,75.7415,75.7809,47839.0
2024-11-05 10:20:00,77.03,77.19,77.0,77.17,63900.0,75.7612,75.9185,75.7317,75.8989,63900.0
2024-11-05 10:25:00,77.19,77.31,77.17,77.23,37413.0,75.9185,76.0366,75.8989,75.9579,37413.0
2024-11-05 10:30:00,77.23,77.34,77.21,77.31,26852.0,75.9579,76.0661,75.9382,76.0366,26852.0
2024-11-05 10:35:00,77.32,77.48,77.29,77.45,49156.0,76.0464,76.2038,76.0169,76.1743,49156.0
2024-11-05 10:40:00,77.46,77.55,77.4,77.51,85895.0,76.1841,76.2726,76.1251,76.2333,85895.0
2024-11-05 10:45:00,77.53,77.61,77.5,77.51,56757.0,76.2529,76.3316,76.2234,76.2333,56757.0
2024-11-05 10:50:00,77.51,77.52,77.35,77.4,44088.0,76.2333,76.2431,76.0759,76.1251,44088.0
2024-11-05 10:55:00,77.39,77.4,77.32,77.35,24447.0,76.1153,76.1251,76.0464,76.0759,24447.0
2024-11-05 11:00:00,77.34,77.45,77.34,77.41,36838.0,76.0661,76.1743,76.0661,76.1349,36838.0
2024-11-05 11:05:00,77.4,77.47,77.36,77.41,43669.0,76.1251,76.1939,76.0857,76.1349,43669.0
2024-11-05 11:10:00,77.41,77.46,77.39,77.43,25239.0,76.1349,76.1841,76.1153,76.1546,25239.0
2024-11-05 11:15:00,77.44,77.46,77.34,77.35,35983.0,76.1644,76.1841,76.0661,76.0759,35983.0
2024-11-05 11:20:00,77.35,77.44,77.34,77.43,45013.0,76.0759,76.1644,76.0661,76.1546,45013.0
2024-11-05 11:25:00,77.44,77.45,77.31,77.31,56898.0,76.1644,76.1743,76.0366,76.0366,56898.0
2024-11-05 11:30:00,77.32,77.4,77.32,77.4,41531.0,76.0464,76.1251,76.0464,76.1251,41531.0
2024-11-05 11:35:00,77.39,77.44,77.33,77.39,49901.0,76.1153,76.1644,76.0562,76.1153,49901.0
2024-11-05 11:40:00,77.39,77.43,77.35,77.38,33159.0,76.1153,76.1546,76.0759,76.1054,33159.0
2024-11-05 11:45:00,77.38,77.43,77.37,77.39,48845.0,76.1054,76.1546,76.0956,76.1153,48845.0
2024-11-05 11:50:00,77.38,77.41,77.36,77.39,23132.0,76.1054,76.1349,76.0857,76.1153,23132.0
2024-11-05 11:55:00,77.39,77.42,77.37,77.41,24128.0,76.1153,76.1448,76.0956,76.1349,24128.0
2024-11-05 12:00:00,77.41,77.43,77.34,77.37,24418.0,76.1349,76.1546,76.0661,76.0956,24418.0
2024-11-05 12:05:00,77.37,77.49,77.36,77.48,25710.0,76.0956,76.2136,76.0857,76.2038,25710.0
2024-11-05 12:10:00,77.48,77.54,77.47,77.53,56385.0,76.2038,76.2628,76.1939,76.2529,56385.0
2024-11-05 12:15:00,77.53,77.59,77.52,77.58,38053.0,76.2529,76.312,76.2431,76.3021,38053.0
2024-11-05 12:20:00,77.58,77.67,77.54,77.65,37004.0,76.3021,76.3906,76.2628,76.371,37004.0
2024-11-05 12:25:00,77.66,77.71,77.62,77.69,30911.0,76.3808,76.43,76.3415,76.4103,30911.0
2024-11-05 12:30:00,77.69,77.79,77.67,77.77,35182.0,76.4103,76.5087,76.3906,76.489,35182.0
2024-11-05 12:35:00,77.77,77.83,77.75,77.77,35018.0,76.489,76.548,76.4693,76.489,35018.0
2024-11-05 12:40:00,77.78,77.83,77.77,77.83,21594.0,76.4988,76.548,76.489,76.548,21594.0
2024-11-05 12:45:00,77.83,77.92,77.81,77.88,68149.0,76.548,76.6365,76.5283,76.5972,68149.0
2024-11-05 12:50:00,77.88,77.89,77.83,77.87,17591.0,76.5972,76.607,76.548,76.5873,17591.0
2024-11-05 12:55:00,77.87,77.87,77.8,77.83,22755.0,76.5873,76.5873,76.5185,76.548,22755.0
2024-11-05 13:00:00,77.84,77.91,77.83,77.9,30623.0,76.5578,76.6267,76.548,76.6169,30623.0
2024-11-05 13:05:00,77.9,77.94,77.87,77.88,27433.0,76.6169,76.6562,76.5873,76.5972,27433.0
2024-11-05 13:10:00,77.88,77.96,77.82,77.83,62926.0,76.5972,76.6759,76.5382,76.548,62926.0
2024-11-05 13:15:00,77.83,77.89,77.83,77.86,51783.0,76.548,76.607,76.548,76.5775,51783.0
2024-11-05 13:20:00,77.86,77.88,77.82,77.86,28671.0,76.5775,76.5972,76.5382,76.5775,28671.0
2024-11-05 13:25:00,77.86,77.87,77.82,77.86,37599.0,76.5775,76.5873,76.5382,76.5775,37599.0
2024-11-05 13:30:00,77.85,77.89,77.84,77.87,18689.0,76.5677,76.607,76.5578,76.5873,18689.0
2024-11-05 13:35:00,77.88,77.88,77.81,77.86,35468.0,76.5972,76.5972,76.5283,76.5775,35468.0
2024-11-05 13:40:00,77.86,77.99,77.86,77.94,51756.0,76.5775,76.7054,76.5775,76.6562,51756.0
2024-11-05 13:45:00,77.95,77.97,77.87,77.89,25763.0,76.666,76.6857,76.5873,76.607,25763.0
2024-11-05 13:50:00,77.88,77.93,77.86,77.88,18349.0,76.5972,76.6464,76.5775,76.5972,18349.0
2024-11-05 13:55:00,77.89,77.89,77.79,77.81,38883.0,76.607,76.607,76.5087,76.5283,38883.0
2024-11-05 14:00:00,77.81,77.83,77.75,77.82,19706.0,76.5283,76.548,76.4693,76.5382,19706.0
2024-11-05 14:05:00,77.82,77.87,77.8,77.86,21313.0,76.5382,76.5873,76.5185,76.5775,21313.0
2024-11-05 14:10:00,77.87,77.88,77.79,77.84,16469.0,76.5873,76.5972,76.5087,76.5578,16469.0
2024-11-05 14:15:00,77.81,77.82,77.77,77.78,20623.0,76.5283,76.5382,76.489,76.4988,20623.0
2024-11-05 14:20:00,77.77,77.77,77.69,77.73,32791.0,76.489,76.489,76.4103,76.4497,32791.0
2024-11-05 14:25:00,77.73,77.76,77.72,77.74,29807.0,76.4497,76.4792,76.4398,76.4595,29807.0
2024-11-05 14:30:00,77.73,77.81,77.71,77.79,29623.0,76.4497,76.5283,76.43,76.5087,29623.0
2024-11-05 14:35:00,77.79,77.81,77.78,77.8,24935.0,76.5087,76.5283,76.4988,76.5185,24935.0
2024-11-05 14:40:00,77.8,77.84,77.79,77.83,38281.0,76.5185,76.5578,76.5087,76.548,38281.0
2024-11-05 14:45:00,77.83,77.93,77.82,77.91,56436.0,76.548,76.6464,76.5382,76.6267,56436.0
2024-11-05 14:50:00,77.91,77.91,77.82,77.83,34330.0,76.6267,76.6267,76.5382,76.548,34330.0
2024-11-05 14:55:00,77.84,77.9,77.84,77.88,28800.0,76.5578,76.6169,76.5578,76.5972,28800.0
2024-11-05 15:00:00,77.88,77.9,77.79,77.82,43965.0,76.5972,76.6169,76.5087,76.5382,43965.0
2024-11-05 15:05:00,77.83,77.87,77.79,77.84,25775.0,76.548,76.5873,76.5087,76.5578,25775.0
2024-11-05 15:10:00,77.84,77.88,77.82,77.83,30499.0,76.5578,76.5972,76.5382,76.548,30499.0
2024-11-05 15:15:00,77.82,77.92,77.82,77.91,40252.0,76.5382,76.6365,76.5382,76.6267,40252.0
2024-11-05 15:20:00,77.92,77.94,77.85,77.86,40294.0,76.6365,76.6562,76.5677,76.5775,40294.0
2024-11-05 15:25:00,77.86,77.88,77.8,77.88,39188.0,76.5775,76.5972,76.5185,76.5972,39188.0
2024-11-05 15:30:00,77.87,77.93,77.86,77.89,50053.0,76.5873,76.6464,76.5775,76.607,50053.0
2024-11-05 15:35:00,77.88,77.99,77.87,77.91,79800.0,76.5972,76.7054,76.5873,76.6267,79800.0
2024-11-05 15:40:00,77.91,77.92,77.81,77.86,48149.0,76.6267,76.6365,76.5283,76.5775,48149.0
2024-11-05 15:45:00,77.85,77.89,77.79,77.88,57813.0,76.5677,76.607,76.5087,76.5972,57813.0
2024-11-05 15:50:00,77.88,77.9,77.75,77.83,98455.0,76.5972,76.6169,76.4693,76.548,98455.0
2024-11-05 15:55:00,77.83,78.0,77.83,77.99,296434.0,76.548,76.7152,76.548,76.7054,296434.0
2024-11-06 09:30:00,76.87,76.95,75.67,76.13,775740.0,75.6038,75.6825,74.4236,74.876,775740.0
2024-11-06 09:35:00,76.1,76.28,75.81,75.9,207012.0,74.8465,75.0235,74.5613,74.6498,207012.0
2024-11-06 09:40:00,75.92,76.11,75.7,75.73,268703.0,74.6695,74.8563,74.4531,74.4826,268703.0
2024-11-06 09:45:00,75.73,76.12,75.69,75.95,221487.0,74.4826,74.8662,74.4433,74.699,221487.0
2024-11-06 09:50:00,75.95,75.96,75.58,75.63,213145.0,74.699,74.7088,74.3351,74.3842,213145.0
2024-11-06 09:55:00,75.63,75.68,75.47,75.53,271025.0,74.3842,74.4334,74.2269,74.2859,271025.0
2024-11-06 10:00:00,75.53,75.9,75.41,75.85,301172.0,74.2859,74.6498,74.1679,74.6006,301172.0
2024-11-06 10:05:00,75.85,76.39,75.8,76.39,144073.0,74.6006,75.1317,74.5514,75.1317,144073.0
2024-11-06 10:10:00,76.39,76.45,76.24,76.28,89268.0,75.1317,75.1907,74.9842,75.0235,89268.0
2024-11-06 10:15:00,76.28,76.45,76.22,76.3,101332.0,75.0235,75.1907,74.9645,75.0432,101332.0
2024-11-06 10:20:00,76.29,76.33,75.9,75.91,134122.0,75.0334,75.0727,74.6498,74.6596,134122.0
2024-11-06 10:25:00,75.91,76.07,75.82,75.95,147128.0,74.6596,74.817,74.5711,74.699,147128.0
2024-11-06 10:30:00,75.94,75.95,75.62,75.71,120343.0,74.6891,74.699,74.3744,74.4629,120343.0
2024-11-06 10:35:00,75.72,75.85,75.66,75.68,78780.0,74.4728,74.6006,74.4138,74.4334,78780.0
2024-11-06 10:40:00,75.68,75.83,75.65,75.69,63132.0,74.4334,74.581,74.4039,74.4433,63132.0
2024-11-06 10:45:00,75.69,75.7,75.53,75.58,90289.0,74.4433,74.4531,74.2859,74.3351,90289.0
2024-11-06 10:50:00,75.57,75.63,75.52,75.6,79874.0,74.3252,74.3842,74.2761,74.3547,79874.0
2024-11-06 10:55:00,75.6,75.61,75.48,75.51,109082.0,74.3547,74.3646,74.2367,74.2662,109082.0
2024-11-06 11:00:00,75.51,75.54,75.44,75.51,104060.0,74.2662,74.2957,74.1974,74.2662,104060.0
2024-11-06 11:05:00,75.51,75.56,75.48,75.51,128083.0,74.2662,74.3154,74.2367,74.2662,128083.0
2024-11-06 11:10:00,75.51,75.76,75.5,75.68,205032.0,74.2662,74.5121,74.2564,74.4334,205032.0
2024-11-06 11:15:00,75.69,75.71,75.55,75.61,93497.0,74.4433,74.4629,74.3056,74.3646,93497.0
2024-11-06 11:20:00,75.6,75.61,75.48,75.57,114953.0,74.3547,74.3646,74.2367,74.3252,114953.0
2024-11-06 11:25:00,75.57,75.71,75.53,75.59,77506.0,74.3252,74.4629,74.2859,74.3449,77506.0
2024-11-06 11:30:00,75.59,75.6,75.51,75.59,86808.0,74.3449,74.3547,74.2662,74.3449,86808.0
2024-11-06 11:35:00,75.59,75.62,75.5,75.61,95991.0,74.3449,74.3744,74.2564,74.3646,95991.0
2024-11-06 11:40:00,75.61,75.81,75.51,75.64,259786.0,74.3646,74.5613,74.2662,74.3941,259786.0
2024-11-06 11:45:00,75.64,75.65,75.49,75.53,84853.0,74.3941,74.4039,74.2466,74.2859,84853.0
2024-11-06 11:50:00,75.54,75.56,75.39,75.52,152897.0,74.2957,74.3154,74.1482,74.2761,152897.0
2024-11-06 11:55:00,75.52,75.63,75.51,75.6,76782.0,74.2761,74.3842,74.2662,74.3547,76782.0
2024-11-06 12:00:00,75.6,75.6,75.51,75.52,43120.0,74.3547,74.3547,74.2662,74.2761,43120.0
2024-11-06 12:05:00,75.52,75.55,75.48,75.48,48558.0,74.2761,74.3056,74.2367,74.2367,48558.0
2024-11-06 12:10:00,75.48,75.51,75.4,75.41,78000.0,74.2367,74.2662,74.158,74.1679,78000.0
2024-11-06 12:15:00,75.42,75.55,75.41,75.5,95725.0,74.1777,74.3056,74.1679,74.2564,95725.0
2024-11-06 12:20:00,75.5,75.54,75.48,75.52,51473.0,74.2564,74.2957,74.2367,74.2761,51473.0
2024-11-06 12:25:00,75.51,75.55,75.48,75.48,68430.0,74.2662,74.3056,74.2367,74.2367,68430.0
2024-11-06 12:30:00,75.49,75.49,75.27,75.38,152313.0,74.2466,74.2466,74.0302,74.1384,152313.0
2024-11-06 12:35:00,75.38,75.38,75.28,75.33,57989.0,74.1384,74.1384,74.04,74.0892,57989.0
2024-11-06 12:40:00,75.33,75.33,75.23,75.24,85676.0,74.0892,74.0892,73.9908,74.0007,85676.0
2024-11-06 12:45:00,75.24,75.35,75.23,75.34,71564.0,74.0007,74.1089,73.9908,74.099,71564.0
2024-11-06 12:50:00,75.33,75.34,75.12,75.15,116579.0,74.0892,74.099,73.8826,73.9122,116579.0
2024-11-06 12:55:00,75.16,75.25,75.12,75.2,63982.0,73.922,74.0105,73.8826,73.9613,63982.0
2024-11-06 13:00:00,75.2,75.34,75.16,75.3,108157.0,73.9613,74.099,73.922,74.0597,108157.0
2024-11-06 13:05:00,75.31,75.34,75.2,75.31,64361.0,74.0695,74.099,73.9613,74.0695,64361.0
2024-11-06 13:10:00,75.3,75.61,75.3,75.58,124688.0,74.0597,74.3646,74.0597,74.3351,124688.0
2024-11-06 13:15:00,75.57,75.6,75.53,75.58,53909.0,74.3252,74.3547,74.2859,74.3351,53909.0
2024-11-06 13:20:00,75.58,75.7,75.55,75.58,78484.0,74.3351,74.4531,74.3056,74.3351,78484.0
2024-11-06 13:25:00,75.58,75.62,75.49,75.49,83770.0,74.3351,74.3744,74.2466,74.2466,83770.0
2024-11-06 13:30:00,75.48,75.54,75.44,75.47,90609.0,74.2367,74.2957,74.1974,74.2269,90609.0
2024-11-06 13:35:00,75.45,75.46,75.35,75.39,45816.0,74.2072,74.217,74.1089,74.1482,45816.0
2024-11-06 13:40:00,75.39,75.43,75.32,75.33,86637.0,74.1482,74.1875,74.0794,74.0892,86637.0
2024-11-06 13:45:00,75.33,75.37,75.31,75.33,60283.0,74.0892,74.1285,74.0695,74.0892,60283.0
2024-11-06 13:50:00,75.33,75.33,75.27,75.3,86312.0,74.0892,74.0892,74.0302,74.0597,86312.0
2024-11-06 13:55:00,75.31,75.32,75.23,75.26,72772.0,74.0695,74.0794,73.9908,74.0203,72772.0
2024-11-06 14:00:00,75.25,75.26,75.19,75.19,101440.0,74.0105,74.0203,73.9515,73.9515,101440.0
2024-11-06 14:05:00,75.2,75.25,75.13,75.2,119386.0,73.9613,74.0105,73.8925,73.9613,119386.0
2024-11-06 14:10:00,75.2,75.24,75.16,75.2,81867.0,73.9613,74.0007,73.922,73.9613,81867.0
2024-11-06 14:15:00,75.2,75.27,75.19,75.26,94813.0,73.9613,74.0302,73.9515,74.0203,94813.0
2024-11-06 14:20:00,75.26,75.29,75.21,75.23,74055.0,74.0203,74.0498,73.9712,73.9908,74055.0
2024-11-06 14:25:00,75.23,75.34,75.21,75.28,94505.0,73.9908,74.099,73.9712,74.04,94505.0
2024-11-06 14:30:00,75.3,75.45,75.28,75.42,62443.0,74.0597,74.2072,74.04,74.1777,62443.0
2024-11-06 14:35:00,75.42,75.58,75.42,75.57,86003.0,74.1777,74.3351,74.1777,74.3252,86003.0
2024-11-06 14:40:00,75.56,75.57,75.4,75.48,56808.0,74.3154,74.3252,74.158,74.2367,56808.0
2024-11-06 14:45:00,75.48,75.52,75.41,75.42,59634.0,74.2367,74.2761,74.1679,74.1777,59634.0
2024-11-06 14:50:00,75.42,75.44,75.3,75.36,98093.0,74.1777,74.1974,74.0597,74.1187,98093.0
2024-11-06 14:55:00,75.34,75.57,75.3,75.56,96656.0,74.099,74.3252,74.0597,74.3154,96656.0
2024-11-06 15:00:00,75.56,75.63,75.48,75.51,47404.0,74.3154,74.3842,74.2367,74.2662,47404.0
2024-11-06 15:05:00,75.52,75.55,75.4,75.42,73603.0,74.2761,74.3056,74.158,74.1777,73603.0
2024-11-06 15:10:00,75.42,75.47,75.39,75.41,148896.0,74.1777,74.2269,74.1482,74.1679,148896.0
2024-11-06 15:15:00,75.39,75.46,75.39,75.43,84229.0,74.1482,74.217,74.1482,74.1875,84229.0
2024-11-06 15:20:00,75.43,75.49,75.37,75.49,158595.0,74.1875,74.2466,74.1285,74.2466,158595.0
2024-11-06 15:25:00,75.48,75.55,75.46,75.49,95917.0,74.2367,74.3056,74.217,74.2466,95917.0
2024-11-06 15:30:00,75.49,75.57,75.45,75.57,91502.0,74.2466,74.3252,74.2072,74.3252,91502.0
2024-11-06 15:35:00,75.56,75.6,75.51,75.52,113659.0,74.3154,74.3547,74.2662,74.2761,113659.0
2024-11-06 15:40:00,75.52,75.55,75.46,75.5,117358.0,74.2761,74.3056,74.217,74.2564,117358.0
2024-11-06 15:45:00,75.49,75.58,75.45,75.54,142543.0,74.2466,74.3351,74.2072,74.2957,142543.0
2024-11-06 15:50:00,75.53,75.58,75.4,75.41,281468.0,74.2859,74.3351,74.158,74.1679,281468.0
2024-11-06 15:55:00,75.42,75.45,75.29,75.29,861232.0,74.1777,74.2072,74.0498,74.0498,861232.0
2024-11-07 09:30:00,75.7,76.15,75.21,75.38,578941.0,74.4531,74.8957,73.9712,74.1384,578941.0
2024-11-07 09:35:00,75.38,76.02,75.37,75.86,205998.0,74.1384,74.7678,74.1285,74.6105,205998.0
2024-11-07 09:40:00,75.87,76.09,75.75,76.03,192226.0,74.6203,74.8367,74.5023,74.7777,192226.0
2024-11-07 09:45:00,76.01,76.19,75.86,76.19,124571.0,74.758,74.935,74.6105,74.935,124571.0
2024-11-07 09:50:00,76.19,76.24,75.97,76.03,111101.0,74.935,74.9842,74.7186,74.7777,111101.0
2024-11-07 09:55:00,76.03,76.15,75.91,76.07,114714.0,74.7777,74.8957,74.6596,74.817,114714.0
2024-11-07 10:00:00,76.08,76.21,75.95,76.15,143894.0,74.8268,74.9547,74.699,74.8957,143894.0
2024-11-07 10:05:00,76.16,76.2,76.03,76.09,118611.0,74.9055,74.9449,74.7777,74.8367,118611.0
2024-11-07 10:10:00,76.11,76.24,76.05,76.13,90537.0,74.8563,74.9842,74.7973,74.876,90537.0
2024-11-07 10:15:00,76.12,76.15,76.0,76.1,72351.0,74.8662,74.8957,74.7482,74.8465,72351.0
2024-11-07 10:20:00,76.09,76.1,75.88,75.93,117736.0,74.8367,74.8465,74.6301,74.6793,117736.0
2024-11-07 10:25:00,75.94,76.21,75.93,76.17,153816.0,74.6891,74.9547,74.6793,74.9154,153816.0
2024-11-07 10:30:00,76.17,76.34,76.14,76.34,108112.0,74.9154,75.0826,74.8858,75.0826,108112.0
2024-11-07 10:35:00,76.34,76.37,76.12,76.18,108021.0,75.0826,75.1121,74.8662,74.9252,108021.0
2024-11-07 10:40:00,76.17,76.19,76.07,76.16,102376.0,74.9154,74.935,74.817,74.9055,102376.0
2024-11-07 10:45:00,76.16,76.32,76.16,76.26,52879.0,74.9055,75.0629,74.9055,75.0039,52879.0
2024-11-07 10:50:00,76.25,76.33,76.23,76.32,59528.0,74.994,75.0727,74.9744,75.0629,59528.0
2024-11-07 10:55:00,76.3,76.37,76.28,76.29,77604.0,75.0432,75.1121,75.0235,75.0334,77604.0
2024-11-07 11:00:00,76.31,76.37,76.21,76.22,69431.0,75.053,75.1121,74.9547,74.9645,69431.0
2024-11-07 11:05:00,76.22,76.29,76.1,76.15,66262.0,74.9645,75.0334,74.8465,74.8957,66262.0
2024-11-07 11:10:00,76.15,76.15,75.97,76.02,50874.0,74.8957,74.8957,74.7186,74.7678,50874.0
2024-11-07 11:15:00,76.03,76.03,75.88,75.92,88578.0,74.7777,74.7777,74.6301,74.6695,88578.0
2024-11-07 11:20:00,75.93,75.95,75.81,75.82,50699.0,74.6793,74.699,74.5613,74.5711,50699.0
2024-11-07 11:25:00,75.82,75.9,75.8,75.83,56091.0,74.5711,74.6498,74.5514,74.581,56091.0
2024-11-07 11:30:00,75.84,75.93,75.74,75.92,82325.0,74.5908,74.6793,74.4924,74.6695,82325.0
2024-11-07 11:35:00,75.91,75.92,75.8,75.87,109490.0,74.6596,74.6695,74.5514,74.6203,109490.0
2024-11-07 11:40:00,75.87,76.2,75.86,76.18,150969.0,74.6203,74.9449,74.6105,74.9252,150969.0
2024-11-07 11:45:00,76.16,76.23,76.08,76.13,90984.0,74.9055,74.9744,74.8268,74.876,90984.0
2024-11-07 11:50:00,76.13,76.3,76.12,76.25,95418.0,74.876,75.0432,74.8662,74.994,95418.0
2024-11-07 11:55:00,76.25,76.32,76.24,76.27,68853.0,74.994,75.0629,74.9842,75.0137,68853.0
2024-11-07 12:00:00,76.26,76.31,76.19,76.25,59356.0,75.0039,75.053,74.935,74.994,59356.0
2024-11-07 12:05:00,76.25,76.32,76.2,76.24,54112.0,74.994,75.0629,74.9449,74.9842,54112.0
2024-11-07 12:10:00,76.23,76.25,76.15,76.24,54670.0,74.9744,74.994,74.8957,74.9842,54670.0
2024-11-07 12:15:00,76.24,76.36,76.24,76.32,69749.0,74.9842,75.1022,74.9842,75.0629,69749.0
2024-11-07 12:20:00,76.34,76.36,76.21,76.24,34646.0,75.0826,75.1022,74.9547,74.9842,34646.0
2024-11-07 12:25:00,76.25,76.33,76.22,76.28,35613.0,74.994,75.0727,74.9645,75.0235,35613.0
2024-11-07 12:30:00,76.28,76.32,76.23,76.29,35461.0,75.0235,75.0629,74.9744,75.0334,35461.0
2024-11-07 12:35:00,76.28,76.31,76.23,76.27,53587.0,75.0235,75.053,74.9744,75.0137,53587.0
2024-11-07 12:40:00,76.28,76.28,76.2,76.24,26962.0,75.0235,75.0235,74.9449,74.9842,26962.0
2024-11-07 12:45:00,76.24,76.29,76.19,76.25,41570.0,74.9842,75.0334,74.935,74.994,41570.0
2024-11-07 12:50:00,76.25,76.33,76.24,76.27,55739.0,74.994,75.0727,74.9842,75.0137,55739.0
2024-11-07 12:55:00,76.27,76.31,76.2,76.22,31959.0,75.0137,75.053,74.9449,74.9645,31959.0
2024-11-07 13:00:00,76.21,76.23,76.17,76.19,46344.0,74.9547,74.9744,74.9154,74.935,46344.0
2024-11-07 13:05:00,76.19,76.23,76.15,76.16,42375.0,74.935,74.9744,74.8957,74.9055,42375.0
2024-11-07 13:10:00,76.16,76.26,76.13,76.17,37262.0,74.9055,75.0039,74.876,74.9154,37262.0
2024-11-07 13:15:00,76.18,76.24,76.17,76.23,32849.0,74.9252,74.9842,74.9154,74.9744,32849.0
2024-11-07 13:20:00,76.23,76.24,76.19,76.2,48963.0,74.9744,74.9842,74.935,74.9449,48963.0
2024-11-07 13:25:00,76.2,76.24,76.15,76.23,74524.0,74.9449,74.9842,74.8957,74.9744,74524.0
2024-11-07 13:30:00,76.23,76.23,76.13,76.19,28142.0,74.9744,74.9744,74.876,74.935,28142.0
2024-11-07 13:35:00,76.19,76.21,76.14,76.2,43347.0,74.935,74.9547,74.8858,74.9449,43347.0
2024-11-07 13:40:00,76.2,76.2,76.12,76.15,32989.0,74.9449,74.9449,74.8662,74.8957,32989.0
2024-11-07 13:45:00,76.15,76.15,76.1,76.14,53715.0,74.8957,74.8957,74.8465,74.8858,53715.0
2024-11-07 13:50:00,76.15,76.15,76.06,76.12,71698.0,74.8957,74.8957,74.8072,74.8662,71698.0
2024-11-07 13:55:00,76.12,76.13,76.0,76.02,44942.0,74.8662,74.876,74.7482,74.7678,44942.0
2024-11-07 14:00:00,76.02,76.13,75.88,75.89,70039.0,74.7678,74.876,74.6301,74.64,70039.0
2024-11-07 14:05:00,75.9,75.99,75.87,75.96,49662.0,74.6498,74.7383,74.6203,74.7088,49662.0
2024-11-07 14:10:00,75.95,76.03,75.9,76.02,87048.0,74.699,74.7777,74.6498,74.7678,87048.0
2024-11-07 14:15:00,76.02,76.09,76.01,76.06,32247.0,74.7678,74.8367,74.758,74.8072,32247.0
2024-11-07 14:20:00,76.06,76.09,76.05,76.07,30349.0,74.8072,74.8367,74.7973,74.817,30349.0
2024-11-07 14:25:00,76.06,76.09,76.03,76.06,38328.0,74.8072,74.8367,74.7777,74.8072,38328.0
2024-11-07 14:30:00,76.06,76.18,76.06,76.17,84575.0,74.8072,74.9252,74.8072,74.9154,84575.0
2024-11-07 14:35:00,76.17,76.29,76.17,76.2,83835.0,74.9154,75.0334,74.9154,74.9449,83835.0
2024-11-07 14:40:00,76.19,76.28,76.13,76.24,96021.0,74.935,75.0235,74.876,74.9842,96021.0
2024-11-07 14:45:00,76.23,76.28,76.18,76.27,94132.0,74.9744,75.0235,74.9252,75.0137,94132.0
2024-11-07 14:50:00,76.26,76.28,76.13,76.15,91016.0,75.0039,75.0235,74.876,74.8957,91016.0
2024-11-07 14:55:00,76.15,76.25,76.14,76.25,98418.0,74.8957,74.994,74.8858,74.994,98418.0
2024-11-07 15:00:00,76.21,76.21,76.1,76.13,98520.0,74.9547,74.9547,74.8465,74.876,98520.0
2024-11-07 15:05:00,76.13,76.18,76.1,76.14,95431.0,74.876,74.9252,74.8465,74.8858,95431.0
2024-11-07 15:10:00,76.11,76.18,76.07,76.17,84558.0,74.8563,74.9252,74.817,74.9154,84558.0
2024-11-07 15:15:00,76.16,76.21,76.13,76.14,93357.0,74.9055,74.9547,74.876,74.8858,93357.0
2024-11-07 15:20:00,76.14,76.18,75.98,76.08,98569.0,74.8858,74.9252,74.7285,74.8268,98569.0
2024-11-07 15:25:00,76.09,76.12,76.05,76.08,79839.0,74.8367,74.8662,74.7973,74.8268,79839.0
2024-11-07 15:30:00,76.07,76.09,75.99,76.05,166300.0,74.817,74.8367,74.7383,74.7973,166300.0
2024-11-07 15:35:00,76.04,76.05,75.88,75.9,122458.0,74.7875,74.7973,74.6301,74.6498,122458.0
2024-11-07 15:40:00,75.9,76.02,75.85,75.98,116288.0,74.6498,74.7678,74.6006,74.7285,116288.0
2024-11-07 15:45:00,75.98,76.05,75.96,76.01,137169.0,74.7285,74.7973,74.7088,74.758,137169.0
2024-11-07 15:50:00,76.01,76.01,75.84,75.86,180592.0,74.758,74.758,74.5908,74.6105,180592.0
2024-11-07 15:55:00,75.86,76.0,75.84,75.92,525507.0,74.6105,74.7482,74.5908,74.6695,525507.0
2024-11-08 09:30:00,75.5,75.89,75.25,75.53,417545.0,74.2564,74.64,74.0105,74.2859,417545.0
2024-11-08 09:35:00,75.55,75.81,75.46,75.78,121321.0,74.3056,74.5613,74.217,74.5318,121321.0
2024-11-08 09:40:00,75.8,75.91,75.68,75.85,109604.0,74.5514,74.6596,74.4334,74.6006,109604.0
2024-11-08 09:45:00,75.84,76.02,75.78,75.93,86462.0,74.5908,74.7678,74.5318,74.6793,86462.0
2024-11-08 09:50:00,75.95,76.17,75.91,76.17,77916.0,74.699,74.9154,74.6596,74.9154,77916.0
2024-11-08 09:55:00,76.16,76.31,76.08,76.25,91370.0,74.9055,75.053,74.8268,74.994,91370.0
2024-11-08 10:00:00,76.27,76.41,76.26,76.34,71582.0,75.0137,75.1514,75.0039,75.0826,71582.0
2024-11-08 10:05:00,76.34,76.46,76.25,76.27,115332.0,75.0826,75.2006,74.994,75.0137,115332.0
2024-11-08 10:10:00,76.28,76.4,76.27,76.32,62404.0,75.0235,75.1416,75.0137,75.0629,62404.0
2024-11-08 10:15:00,76.32,76.4,76.24,76.24,49468.0,75.0629,75.1416,74.9842,74.9842,49468.0
2024-11-08 10:20:00,76.25,76.44,76.25,76.31,51270.0,74.994,75.1809,74.994,75.053,51270.0
2024-11-08 10:25:00,76.31,76.35,76.27,76.31,74598.0,75.053,75.0924,75.0137,75.053,74598.0
2024-11-08 10:30:00,76.31,76.37,76.24,76.36,65069.0,75.053,75.1121,74.9842,75.1022,65069.0
2024-11-08 10:35:00,76.35,76.36,76.23,76.3,68661.0,75.0924,75.1022,74.9744,75.0432,68661.0
2024-11-08 10:40:00,76.3,76.56,76.29,76.47,165519.0,75.0432,75.2989,75.0334,75.2104,165519.0
2024-11-08 10:45:00,76.46,76.5,76.21,76.25,83463.0,75.2006,75.2399,74.9547,74.994,83463.0
2024-11-08 10:50:00,76.26,76.33,76.2,76.21,56062.0,75.0039,75.0727,74.9449,74.9547,56062.0
2024-11-08 10:55:00,76.21,76.29,76.16,76.25,60919.0,74.9547,75.0334,74.9055,74.994,60919.0
2024-11-08 11:00:00,76.25,76.33,76.22,76.32,47954.0,74.994,75.0727,74.9645,75.0629,47954.0
2024-11-08 11:05:00,76.32,76.33,76.27,76.29,36139.0,75.0629,75.0727,75.0137,75.0334,36139.0
2024-11-08 11:10:00,76.3,76.3,76.22,76.23,44257.0,75.0432,75.0432,74.9645,74.9744,44257.0
2024-11-08 11:15:00,76.24,76.26,76.19,76.2,34186.0,74.9842,75.0039,74.935,74.9449,34186.0
2024-11-08 11:20:00,76.2,76.25,76.19,76.23,49747.0,74.9449,74.994,74.935,74.9744,49747.0
2024-11-08 11:25:00,76.23,76.26,76.19,76.23,46500.0,74.9744,75.0039,74.935,74.9744,46500.0
2024-11-08 11:30:00,76.23,76.28,76.22,76.27,33947.0,74.9744,75.0235,74.9645,75.0137,33947.0
2024-11-08 11:35:00,76.26,76.27,76.13,76.15,48531.0,75.0039,75.0137,74.876,74.8957,48531.0
2024-11-08 11:40:00,76.15,76.2,76.07,76.09,85028.0,74.8957,74.9449,74.817,74.8367,85028.0
2024-11-08 11:45:00,76.09,76.23,76.07,76.19,41592.0,74.8367,74.9744,74.817,74.935,41592.0
2024-11-08 11:50:00,76.19,76.22,76.17,76.19,26523.0,74.935,74.9645,74.9154,74.935,26523.0
2024-11-08 11:55:00,76.2,76.23,76.17,76.18,37699.0,74.9449,74.9744,74.9154,74.9252,37699.0
2024-11-08 12:00:00,76.19,76.24,76.11,76.2,78413.0,74.935,74.9842,74.8563,74.9449,78413.0
2024-11-08 12:05:00,76.2,76.22,76.06,76.09,76799.0,74.9449,74.9645,74.8072,74.8367,76799.0
2024-11-08 12:10:00,76.11,76.23,76.07,76.12,165893.0,74.8563,74.9744,74.817,74.8662,165893.0
2024-11-08 12:15:00,76.16,76.19,76.08,76.09,71508.0,74.9055,74.935,74.8268,74.8367,71508.0
2024-11-08 12:20:00,76.09,76.1,76.0,76.09,58131.0,74.8367,74.8465,74.7482,74.8367,58131.0
2024-11-08 12:25:00,76.09,76.09,76.02,76.05,31570.0,74.8367,74.8367,74.7678,74.7973,31570.0
2024-11-08 12:30:00,76.06,76.13,76.0,76.1,52093.0,74.8072,74.876,74.7482,74.8465,52093.0
2024-11-08 12:35:00,76.11,76.11,75.96,75.96,73840.0,74.8563,74.8563,74.7088,74.7088,73840.0
2024-11-08 12:40:00,75.95,75.98,75.88,75.89,49102.0,74.699,74.7285,74.6301,74.64,49102.0
2024-11-08 12:45:00,75.89,75.9,75.83,75.86,34866.0,74.64,74.6498,74.581,74.6105,34866.0
2024-11-08 12:50:00,75.86,75.92,75.82,75.92,38095.0,74.6105,74.6695,74.5711,74.6695,38095.0
2024-11-08 12:55:00,75.91,75.98,75.9,75.95,28751.0,74.6596,74.7285,74.6498,74.699,28751.0
2024-11-08 13:00:00,75.95,75.98,75.89,75.96,40858.0,74.699,74.7285,74.64,74.7088,40858.0
2024-11-08 13:05:00,75.97,76.04,75.95,76.02,22316.0,74.7186,74.7875,74.699,74.7678,22316.0
2024-11-08 13:10:00,76.03,76.03,75.96,75.99,25283.0,74.7777,74.7777,74.7088,74.7383,25283.0
2024-11-08 13:15:00,75.98,76.0,75.9,75.93,43023.0,74.7285,74.7482,74.6498,74.6793,43023.0
2024-11-08 13:20:00,75.93,75.98,75.88,75.94,46997.0,74.6793,74.7285,74.6301,74.6891,46997.0
2024-11-08 13:25:00,75.94,76.02,75.92,75.95,26551.0,74.6891,74.7678,74.6695,74.699,26551.0
2024-11-08 13:30:00,75.95,76.0,75.94,75.97,17338.0,74.699,74.7482,74.6891,74.7186,17338.0
2024-11-08 13:35:00,75.97,75.97,75.89,75.95,69164.0,74.7186,74.7186,74.64,74.699,69164.0
2024-11-08 13:40:00,75.95,75.95,75.84,75.85,39509.0,74.699,74.699,74.5908,74.6006,39509.0
2024-11-08 13:45:00,75.84,75.92,75.8,75.91,42328.0,74.5908,74.6695,74.5514,74.6596,42328.0
2024-11-08 13:50:00,75.91,75.92,75.86,75.87,20645.0,74.6596,74.6695,74.6105,74.6203,20645.0
2024-11-08 13:55:00,75.87,75.89,75.85,75.86,26709.0,74.6203,74.64,74.6006,74.6105,26709.0
2024-11-08 14:00:00,75.86,75.92,75.85,75.9,24841.0,74.6105,74.6695,74.6006,74.6498,24841.0
2024-11-08 14:05:00,75.91,75.96,75.87,75.95,48502.0,74.6596,74.7088,74.6203,74.699,48502.0
2024-11-08 14:10:00,75.94,75.94,75.87,75.89,64090.0,74.6891,74.6891,74.6203,74.64,64090.0
2024-11-08 14:15:00,75.9,75.95,75.87,75.88,27780.0,74.6498,74.699,74.6203,74.6301,27780.0
2024-11-08 14:20:00,75.88,75.9,75.85,75.87,17680.0,74.6301,74.6498,74.6006,74.6203,17680.0
2024-11-08 14:25:00,75.87,75.87,75.8,75.84,32604.0,74.6203,74.6203,74.5514,74.5908,32604.0
2024-11-08 14:30:00,75.84,75.88,75.83,75.84,43084.0,74.5908,74.6301,74.581,74.5908,43084.0
2024-11-08 14:35:00,75.86,75.94,75.85,75.94,44049.0,74.6105,74.6891,74.6006,74.6891,44049.0
2024-11-08 14:40:00,75.93,75.99,75.89,75.91,61703.0,74.6793,74.7383,74.64,74.6596,61703.0
2024-11-08 14:45:00,75.91,75.95,75.91,75.95,33292.0,74.6596,74.699,74.6596,74.699,33292.0
2024-11-08 14:50:00,75.95,75.95,75.91,75.93,22711.0,74.699,74.699,74.6596,74.6793,22711.0
2024-11-08 14:55:00,75.93,75.99,75.91,75.92,51207.0,74.6793,74.7383,74.6596,74.6695,51207.0
2024-11-08 15:00:00,75.92,75.92,75.81,75.87,71372.0,74.6695,74.6695,74.5613,74.6203,71372.0
2024-11-08 15:05:00,75.87,75.91,75.82,75.9,44612.0,74.6203,74.6596,74.5711,74.6498,44612.0
2024-11-08 15:10:00,75.9,75.96,75.88,75.94,43783.0,74.6498,74.7088,74.6301,74.6891,43783.0
2024-11-08 15:15:00,75.95,76.01,75.92,76.0,73782.0,74.699,74.758,74.6695,74.7482,73782.0
2024-11-08 15:20:00,76.0,76.03,75.97,76.02,61711.0,74.7482,74.7777,74.7186,74.7678,61711.0
2024-11-08 15:25:00,76.02,76.04,75.99,76.0,35419.0,74.7678,74.7875,74.7383,74.7482,35419.0
2024-11-08 15:30:00,76.0,76.0,75.92,75.92,63520.0,74.7482,74.7482,74.6695,74.6695,63520.0
2024-11-08 15:35:00,75.93,75.93,75.84,75.89,95218.0,74.6793,74.6793,74.5908,74.64,95218.0
2024-11-08 15:40:00,75.89,75.9,75.86,75.89,84817.0,74.64,74.6498,74.6105,74.64,84817.0
2024-11-08 15:45:00,75.89,75.91,75.81,75.81,123227.0,74.64,74.6596,74.5613,74.5613,123227.0
2024-11-08 15:50:00,75.82,75.92,75.81,75.9,163056.0,74.5711,74.6695,74.5613,74.6498,163056.0
2024-11-08 15:55:00,75.89,75.93,75.84,75.89,416528.0,74.64,74.6793,74.5908,74.64,416528.0
2024-11-11 09:30:00,76.15,77.33,76.1,77.23,344019.0,74.8957,76.0562,74.8465,75.9579,344019.0
2024-11-11 09:35:00,77.23,77.38,77.05,77.24,166547.0,75.9579,76.1054,75.7809,75.9677,166547.0
2024-11-11 09:40:00,77.26,77.4,77.14,77.18,125675.0,75.9874,76.1251,75.8694,75.9087,125675.0
2024-11-11 09:45:00,77.18,77.25,77.0,77.08,65567.0,75.9087,75.9776,75.7317,75.8104,65567.0
2024-11-11 09:50:00,77.09,77.14,76.94,76.99,66540.0,75.8202,75.8694,75.6727,75.7218,66540.0
2024-11-11 09:55:00,77.0,77.02,76.89,76.96,62868.0,75.7317,75.7513,75.6235,75.6923,62868.0
2024-11-11 10:00:00,76.96,77.1,76.91,77.02,139464.0,75.6923,75.83,75.6432,75.7513,139464.0
2024-11-11 10:05:00,77.01,77.07,76.83,76.86,61274.0,75.7415,75.8005,75.5645,75.594,61274.0
2024-11-11 10:10:00,76.86,76.99,76.8,76.84,46106.0,75.594,75.7218,75.535,75.5743,46106.0
2024-11-11 10:15:00,76.85,76.97,76.82,76.95,52058.0,75.5842,75.7022,75.5546,75.6825,52058.0
2024-11-11 10:20:00,76.95,76.96,76.77,76.82,79481.0,75.6825,75.6923,75.5055,75.5546,79481.0
2024-11-11 10:25:00,76.81,76.84,76.7,76.71,51429.0,75.5448,75.5743,75.4366,75.4465,51429.0
2024-11-11 10:30:00,76.73,76.76,76.63,76.69,50413.0,75.4661,75.4956,75.3678,75.4268,50413.0
2024-11-11 10:35:00,76.69,76.7,76.55,76.67,91224.0,75.4268,75.4366,75.2891,75.4071,91224.0
2024-11-11 10:40:00,76.67,76.75,76.67,76.7,33595.0,75.4071,75.4858,75.4071,75.4366,33595.0
2024-11-11 10:45:00,76.69,76.72,76.62,76.65,46609.0,75.4268,75.4563,75.3579,75.3874,46609.0
2024-11-11 10:50:00,76.66,76.81,76.62,76.79,50048.0,75.3973,75.5448,75.3579,75.5251,50048.0
2024-11-11 10:55:00,76.79,76.81,76.71,76.8,31971.0,75.5251,75.5448,75.4465,75.535,31971.0
2024-11-11 11:00:00,76.79,76.83,76.72,76.74,49363.0,75.5251,75.5645,75.4563,75.476,49363.0
2024-11-11 11:05:00,76.73,76.76,76.7,76.72,37747.0,75.4661,75.4956,75.4366,75.4563,37747.0
2024-11-11 11:10:00,76.73,76.75,76.62,76.66,37576.0,75.4661,75.4858,75.3579,75.3973,37576.0
2024-11-11 11:15:00,76.67,76.71,76.62,76.68,37984.0,75.4071,75.4465,75.3579,75.417,37984.0
2024-11-11 11:20:00,76.67,76.75,76.64,76.69,38564.0,75.4071,75.4858,75.3776,75.4268,38564.0
2024-11-11 11:25:00,76.69,76.69,76.53,76.54,62832.0,75.4268,75.4268,75.2694,75.2793,62832.0
2024-11-11 11:30:00,76.55,76.58,76.49,76.58,44814.0,75.2891,75.3186,75.2301,75.3186,44814.0
2024-11-11 11:35:00,76.59,76.67,76.55,76.58,95555.0,75.3284,75.4071,75.2891,75.3186,95555.0
2024-11-11 11:40:00,76.59,76.62,76.53,76.56,62092.0,75.3284,75.3579,75.2694,75.2989,62092.0
2024-11-11 11:45:00,76.56,76.73,76.55,76.69,85057.0,75.2989,75.4661,75.2891,75.4268,85057.0
2024-11-11 11:50:00,76.7,76.71,76.65,76.67,46603.0,75.4366,75.4465,75.3874,75.4071,46603.0
2024-11-11 11:55:00,76.67,76.75,76.66,76.71,32057.0,75.4071,75.4858,75.3973,75.4465,32057.0
2024-11-11 12:00:00,76.69,76.73,76.62,76.68,56009.0,75.4268,75.4661,75.3579,75.417,56009.0
2024-11-11 12:05:00,76.68,76.73,76.67,76.68,45477.0,75.417,75.4661,75.4071,75.417,45477.0
2024-11-11 12:10:00,76.69,76.71,76.65,76.66,33197.0,75.4268,75.4465,75.3874,75.3973,33197.0
2024-11-11 12:15:00,76.66,76.75,76.63,76.7,30211.0,75.3973,75.4858,75.3678,75.4366,30211.0
2024-11-11 12:20:00,76.7,76.74,76.66,76.68,45171.0,75.4366,75.476,75.3973,75.417,45171.0
2024-11-11 12:25:00,76.66,76.73,76.66,76.69,29145.0,75.3973,75.4661,75.3973,75.4268,29145.0
2024-11-11 12:30:00,76.68,76.76,76.68,76.75,26499.0,75.417,75.4956,75.417,75.4858,26499.0
2024-11-11 12:35:00,76.75,76.75,76.67,76.7,25069.0,75.4858,75.4858,75.4071,75.4366,25069.0
2024-11-11 12:40:00,76.68,76.71,76.63,76.66,53503.0,75.417,75.4465,75.3678,75.3973,53503.0
2024-11-11 12:45:00,76.67,76.68,76.62,76.64,26417.0,75.4071,75.417,75.3579,75.3776,26417.0
2024-11-11 12:50:00,76.64,76.67,76.6,76.64,22251.0,75.3776,75.4071,75.3383,75.3776,22251.0
2024-11-11 12:55:00,76.64,76.69,76.61,76.67,15663.0,75.3776,75.4268,75.3481,75.4071,15663.0
2024-11-11 13:00:00,76.66,76.68,76.55,76.59,25010.0,75.3973,75.417,75.2891,75.3284,25010.0
2024-11-11 13:05:00,76.58,76.62,76.57,76.6,21581.0,75.3186,75.3579,75.3088,75.3383,21581.0
2024-11-11 13:10:00,76.6,76.63,76.59,76.63,16142.0,75.3383,75.3678,75.3284,75.3678,16142.0
2024-11-11 13:15:00,76.63,76.63,76.57,76.59,34128.0,75.3678,75.3678,75.3088,75.3284,34128.0
2024-11-11 13:20:00,76.6,76.62,76.51,76.51,46545.0,75.3383,75.3579,75.2498,75.2498,46545.0
2024-11-11 13:25:00,76.52,76.59,76.51,76.57,31031.0,75.2596,75.3284,75.2498,75.3088,31031.0
2024-11-11 13:30:00,76.57,76.6,76.56,76.59,18011.0,75.3088,75.3383,75.2989,75.3284,18011.0
2024-11-11 13:35:00,76.58,76.59,76.55,76.56,30633.0,75.3186,75.3284,75.2891,75.2989,30633.0
2024-11-11 13:40:00,76.55,76.56,76.46,76.49,21504.0,75.2891,75.2989,75.2006,75.2301,21504.0
2024-11-11 13:45:00,76.47,76.49,76.45,76.46,19277.0,75.2104,75.2301,75.1907,75.2006,19277.0
2024-11-11 13:50:00,76.46,76.48,76.43,76.48,32220.0,75.2006,75.2202,75.1711,75.2202,32220.0
2024-11-11 13:55:00,76.48,76.48,76.44,76.46,32391.0,75.2202,75.2202,75.1809,75.2006,32391.0
2024-11-11 14:00:00,76.47,76.47,76.39,76.4,29341.0,75.2104,75.2104,75.1317,75.1416,29341.0
2024-11-11 14:05:00,76.41,76.46,76.4,76.43,27926.0,75.1514,75.2006,75.1416,75.1711,27926.0
2024-11-11 14:10:00,76.43,76.43,76.34,76.36,55578.0,75.1711,75.1711,75.0826,75.1022,55578.0
2024-11-11 14:15:00,76.37,76.43,76.36,76.42,30516.0,75.1121,75.1711,75.1022,75.1612,30516.0
2024-11-11 14:20:00,76.41,76.46,76.41,76.44,52658.0,75.1514,75.2006,75.1514,75.1809,52658.0
2024-11-11 14:25:00,76.44,76.44,76.33,76.33,34369.0,75.1809,75.1809,75.0727,75.0727,34369.0
2024-11-11 14:30:00,76.33,76.37,76.31,76.36,25001.0,75.0727,75.1121,75.053,75.1022,25001.0
2024-11-11 14:35:00,76.36,76.37,76.33,76.33,20250.0,75.1022,75.1121,75.0727,75.0727,20250.0
2024-11-11 14:40:00,76.34,76.4,76.32,76.38,22929.0,75.0826,75.1416,75.0629,75.1219,22929.0
2024-11-11 14:45:00,76.38,76.46,76.37,76.45,20053.0,75.1219,75.2006,75.1121,75.1907,20053.0
2024-11-11 14:50:00,76.44,76.45,76.41,76.43,21624.0,75.1809,75.1907,75.1514,75.1711,21624.0
2024-11-11 14:55:00,76.43,76.46,76.42,76.43,21524.0,75.1711,75.2006,75.1612,75.1711,21524.0
2024-11-11 15:00:00,76.42,76.47,76.42,76.47,26689.0,75.1612,75.2104,75.1612,75.2104,26689.0
2024-11-11 15:05:00,76.48,76.5,76.46,76.47,25894.0,75.2202,75.2399,75.2006,75.2104,25894.0
2024-11-11 15:10:00,76.47,76.48,76.42,76.43,34768.0,75.2104,75.2202,75.1612,75.1711,34768.0
2024-11-11 15:15:00,76.43,76.46,76.41,76.46,22196.0,75.1711,75.2006,75.1514,75.2006,22196.0
2024-11-11 15:20:00,76.45,76.46,76.41,76.44,50412.0,75.1907,75.2006,75.1514,75.1809,50412.0
2024-11-11 15:25:00,76.44,76.45,76.38,76.42,45437.0,75.1809,75.1907,75.1219,75.1612,45437.0
2024-11-11 15:30:00,76.42,76.44,76.35,76.39,50890.0,75.1612,75.1809,75.0924,75.1317,50890.0
2024-11-11 15:35:00,76.39,76.47,76.38,76.46,50392.0,75.1317,75.2104,75.1219,75.2006,50392.0
2024-11-11 15:40:00,76.46,76.51,76.44,76.48,56745.0,75.2006,75.2498,75.1809,75.2202,56745.0
2024-11-11 15:45:00,76.49,76.59,76.48,76.53,98803.0,75.2301,75.3284,75.2202,75.2694,98803.0
2024-11-11 15:50:00,76.54,76.55,76.46,76.49,116938.0,75.2793,75.2891,75.2006,75.2301,116938.0
2024-11-11 15:55:00,76.5,76.6,76.43,76.59,349939.0,75.2399,75.3383,75.1711,75.3284,349939.0
2024-11-12 09:30:00,76.46,77.37,76.3,77.2,288465.0,75.2006,76.0956,75.0432,75.9284,288465.0
2024-11-12 09:35:00,77.2,77.43,77.01,77.06,129858.0,75.9284,76.1546,75.7415,75.7907,129858.0
2024-11-12 09:40:00,77.07,77.17,76.78,76.78,74195.0,75.8005,75.8989,75.5153,75.5153,74195.0
2024-11-12 09:45:00,76.78,76.91,76.73,76.86,68317.0,75.5153,75.6432,75.4661,75.594,68317.0
2024-11-12 09:50:00,76.86,76.91,76.77,76.81,70220.0,75.594,75.6432,75.5055,75.5448,70220.0
2024-11-12 09:55:00,76.82,77.05,76.81,76.97,66947.0,75.5546,75.7809,75.5448,75.7022,66947.0
2024-11-12 10:00:00,76.97,77.02,76.83,76.86,106618.0,75.7022,75.7513,75.5645,75.594,106618.0
2024-11-12 10:05:00,76.86,76.91,76.8,76.86,163819.0,75.594,75.6432,75.535,75.594,163819.0
2024-11-12 10:10:00,76.86,76.91,76.83,76.89,120204.0,75.594,75.6432,75.5645,75.6235,120204.0
2024-11-12 10:15:00,76.89,76.96,76.79,76.87,170700.0,75.6235,75.6923,75.5251,75.6038,170700.0
2024-11-12 10:20:00,76.88,77.02,76.88,76.96,55700.0,75.6137,75.7513,75.6137,75.6923,55700.0
2024-11-12 10:25:00,76.96,77.02,76.85,77.0,46137.0,75.6923,75.7513,75.5842,75.7317,46137.0
2024-11-12 10:30:00,77.01,77.02,76.92,77.02,65292.0,75.7415,75.7513,75.653,75.7513,65292.0
2024-11-12 10:35:00,77.01,77.1,76.99,77.04,73218.0,75.7415,75.83,75.7218,75.771,73218.0
2024-11-12 10:40:00,77.03,77.06,76.84,76.86,35890.0,75.7612,75.7907,75.5743,75.594,35890.0
2024-11-12 10:45:00,76.86,76.92,76.8,76.8,47581.0,75.594,75.653,75.535,75.535,47581.0
2024-11-12 10:50:00,76.81,76.81,76.55,76.57,71612.0,75.5448,75.5448,75.2891,75.3088,71612.0
2024-11-12 10:55:00,76.57,76.61,76.52,76.59,52431.0,75.3088,75.3481,75.2596,75.3284,52431.0
2024-11-12 11:00:00,76.59,76.68,76.55,76.62,41343.0,75.3284,75.417,75.2891,75.3579,41343.0
2024-11-12 11:05:00,76.63,76.64,76.47,76.51,77866.0,75.3678,75.3776,75.2104,75.2498,77866.0
2024-11-12 11:10:00,76.51,76.61,76.49,76.61,58468.0,75.2498,75.3481,75.2301,75.3481,58468.0
2024-11-12 11:15:00,76.61,76.64,76.53,76.54,84785.0,75.3481,75.3776,75.2694,75.2793,84785.0
2024-11-12 11:20:00,76.55,76.56,76.4,76.42,62025.0,75.2891,75.2989,75.1416,75.1612,62025.0
2024-11-12 11:25:00,76.42,76.42,76.31,76.31,85151.0,75.1612,75.1612,75.053,75.053,85151.0
2024-11-12 11:30:00,76.31,76.41,76.3,76.39,73602.0,75.053,75.1514,75.0432,75.1317,73602.0
2024-11-12 11:35:00,76.39,76.42,76.19,76.22,124603.0,75.1317,75.1612,74.935,74.9645,124603.0
2024-11-12 11:40:00,76.24,76.27,76.18,76.22,50194.0,74.9842,75.0137,74.9252,74.9645,50194.0
2024-11-12 11:45:00,76.22,76.25,76.14,76.19,65574.0,74.9645,74.994,74.8858,74.935,65574.0
2024-11-12 11:50:00,76.18,76.35,76.17,76.28,53339.0,74.9252,75.0924,74.9154,75.0235,53339.0
2024-11-12 11:55:00,76.28,76.3,76.25,76.27,24758.0,75.0235,75.0432,74.994,75.0137,24758.0
2024-11-12 12:00:00,76.28,76.35,76.27,76.28,31602.0,75.0235,75.0924,75.0137,75.0235,31602.0
2024-11-12 12:05:00,76.29,76.34,76.22,76.34,54144.0,75.0334,75.0826,74.9645,75.0826,54144.0
2024-11-12 12:10:00,76.34,76.39,76.27,76.39,41060.0,75.0826,75.1317,75.0137,75.1317,41060.0
2024-11-12 12:15:00,76.39,76.44,76.3,76.39,52787.0,75.1317,75.1809,75.0432,75.1317,52787.0
2024-11-12 12:20:00,76.41,76.48,76.37,76.45,43468.0,75.1514,75.2202,75.1121,75.1907,43468.0
2024-11-12 12:25:00,76.46,76.52,76.44,76.5,34780.0,75.2006,75.2596,75.1809,75.2399,34780.0
2024-11-12 12:30:00,76.51,76.52,76.43,76.47,36885.0,75.2498,75.2596,75.1711,75.2104,36885.0
2024-11-12 12:35:00,76.46,76.48,76.41,76.48,34202.0,75.2006,75.2202,75.1514,75.2202,34202.0
2024-11-12 12:40:00,76.48,76.53,76.43,76.47,32181.0,75.2202,75.2694,75.1711,75.2104,32181.0
2024-11-12 12:45:00,76.47,76.56,76.46,76.49,33530.0,75.2104,75.2989,75.2006,75.2301,33530.0
2024-11-12 12:50:00,76.47,76.57,76.47,76.53,35511.0,75.2104,75.3088,75.2104,75.2694,35511.0
2024-11-12 12:55:00,76.53,76.54,76.38,76.4,54724.0,75.2694,75.2793,75.1219,75.1416,54724.0
2024-11-12 13:00:00,76.41,76.43,76.31,76.37,70263.0,75.1514,75.1711,75.053,75.1121,70263.0
2024-11-12 13:05:00,76.37,76.4,76.34,76.35,24631.0,75.1121,75.1416,75.0826,75.0924,24631.0
2024-11-12 13:10:00,76.34,76.35,76.27,76.27,37266.0,75.0826,75.0924,75.0137,75.0137,37266.0
2024-11-12 13:15:00,76.28,76.3,76.23,76.27,36218.0,75.0235,75.0432,74.9744,75.0137,36218.0
2024-11-12 13:20:00,76.27,76.32,76.25,76.29,33617.0,75.0137,75.0629,74.994,75.0334,33617.0
2024-11-12 13:25:00,76.29,76.31,76.26,76.29,35275.0,75.0334,75.053,75.0039,75.0334,35275.0
2024-11-12 13:30:00,76.3,76.35,76.28,76.34,35902.0,75.0432,75.0924,75.0235,75.0826,35902.0
2024-11-12 13:35:00,76.34,76.39,76.29,76.35,42956.0,75.0826,75.1317,75.0334,75.0924,42956.0
2024-11-12 13:40:00,76.35,76.42,76.34,76.38,44395.0,75.0924,75.1612,75.0826,75.1219,44395.0
2024-11-12 13:45:00,76.38,76.4,76.34,76.39,34116.0,75.1219,75.1416,75.0826,75.1317,34116.0
2024-11-12 13:50:00,76.39,76.44,76.37,76.42,39963.0,75.1317,75.1809,75.1121,75.1612,39963.0
2024-11-12 13:55:00,76.42,76.5,76.41,76.44,49206.0,75.1612,75.2399,75.1514,75.1809,49206.0
2024-11-12 14:00:00,76.45,76.52,76.44,76.49,36963.0,75.1907,75.2596,75.1809,75.2301,36963.0
2024-11-12 14:05:00,76.5,76.51,76.46,76.5,41034.0,75.2399,75.2498,75.2006,75.2399,41034.0
2024-11-12 14:10:00,76.5,76.59,76.49,76.58,68846.0,75.2399,75.3284,75.2301,75.3186,68846.0
2024-11-12 14:15:00,76.58,76.69,76.57,76.67,46068.0,75.3186,75.4268,75.3088,75.4071,46068.0
2024-11-12 14:20:00,76.66,76.67,76.58,76.62,135277.0,75.3973,75.4071,75.3186,75.3579,135277.0
2024-11-12 14:25:00,76.63,76.63,76.56,76.59,61012.0,75.3678,75.3678,75.2989,75.3284,61012.0
2024-11-12 14:30:00,76.59,76.64,76.56,76.64,122708.0,75.3284,75.3776,75.2989,75.3776,122708.0
2024-11-12 14:35:00,76.64,76.64,76.53,76.57,59356.0,75.3776,75.3776,75.2694,75.3088,59356.0
2024-11-12 14:40:00,76.57,76.74,76.56,76.71,57642.0,75.3088,75.476,75.2989,75.4465,57642.0
2024-11-12 14:45:00,76.72,76.76,76.65,76.7,41543.0,75.4563,75.4956,75.3874,75.4366,41543.0
2024-11-12 14:50:00,76.7,76.84,76.68,76.81,52316.0,75.4366,75.5743,75.417,75.5448,52316.0
2024-11-12 14:55:00,76.81,76.93,76.81,76.93,43083.0,75.5448,75.6628,75.5448,75.6628,43083.0
2024-11-12 15:00:00,76.93,76.96,76.87,76.87,35142.0,75.6628,75.6923,75.6038,75.6038,35142.0
2024-11-12 15:05:00,76.88,76.93,76.87,76.9,44960.0,75.6137,75.6628,75.6038,75.6333,44960.0
2024-11-12 15:10:00,76.91,76.92,76.87,76.87,38676.0,75.6432,75.653,75.6038,75.6038,38676.0
2024-11-12 15:15:00,76.88,76.89,76.77,76.8,56903.0,75.6137,75.6235,75.5055,75.535,56903.0
2024-11-12 15:20:00,76.8,76.85,76.78,76.81,45629.0,75.535,75.5842,75.5153,75.5448,45629.0
2024-11-12 15:25:00,76.81,76.82,76.78,76.8,41969.0,75.5448,75.5546,75.5153,75.535,41969.0
2024-11-12 15:30:00,76.79,76.82,76.75,76.77,50152.0,75.5251,75.5546,75.4858,75.5055,50152.0
2024-11-12 15:35:00,76.77,76.85,76.75,76.81,50639.0,75.5055,75.5842,75.4858,75.5448,50639.0
2024-11-12 15:40:00,76.81,76.81,76.75,76.76,71994.0,75.5448,75.5448,75.4858,75.4956,71994.0
2024-11-12 15:45:00,76.76,76.79,76.66,76.69,83101.0,75.4956,75.5251,75.3973,75.4268,83101.0
2024-11-12 15:50:00,76.68,76.68,76.56,76.66,126782.0,75.417,75.417,75.2989,75.3973,126782.0
2024-11-12 15:55:00,76.66,76.72,76.59,76.66,424269.0,75.3973,75.4563,75.3284,75.3973,424269.0
2024-11-13 09:30:00,76.91,77.29,76.68,77.11,224366.0,75.6432,76.0169,75.417,75.8399,224366.0
2024-11-13 09:35:00,77.1,77.22,76.85,76.88,56663.0,75.83,75.9481,75.5842,75.6137,56663.0
2024-11-13 09:40:00,76.88,77.0,76.81,76.85,42247.0,75.6137,75.7317,75.5448,75.5842,42247.0
2024-11-13 09:45:00,76.85,76.93,76.75,76.92,41119.0,75.5842,75.6628,75.4858,75.653,41119.0
2024-11-13 09:50:00,76.93,76.93,76.75,76.84,52360.0,75.6628,75.6628,75.4858,75.5743,52360.0
2024-11-13 09:55:00,76.84,76.92,76.79,76.92,43100.0,75.5743,75.653,75.5251,75.653,43100.0
2024-11-13 10:00:00,76.92,76.94,76.79,76.83,43728.0,75.653,75.6727,75.5251,75.5645,43728.0
2024-11-13 10:05:00,76.82,76.94,76.75,76.85,86053.0,75.5546,75.6727,75.4858,75.5842,86053.0
2024-11-13 10:10:00,76.86,76.95,76.73,76.78,91060.0,75.594,75.6825,75.4661,75.5153,91060.0
2024-11-13 10:15:00,76.8,76.94,76.77,76.78,48035.0,75.535,75.6727,75.5055,75.5153,48035.0
2024-11-13 10:20:00,76.78,76.8,76.73,76.78,24340.0,75.5153,75.535,75.4661,75.5153,24340.0
2024-11-13 10:25:00,76.78,76.79,76.73,76.78,23595.0,75.5153,75.5251,75.4661,75.5153,23595.0
2024-11-13 10:30:00,76.77,76.78,76.67,76.77,40030.0,75.5055,75.5153,75.4071,75.5055,40030.0
2024-11-13 10:35:00,76.76,76.79,76.7,76.73,26608.0,75.4956,75.5251,75.4366,75.4661,26608.0
2024-11-13 10:40:00,76.73,76.81,76.69,76.77,27040.0,75.4661,75.5448,75.4268,75.5055,27040.0
2024-11-13 10:45:00,76.77,76.8,76.7,76.75,45686.0,75.5055,75.535,75.4366,75.4858,45686.0
2024-11-13 10:50:00,76.72,76.78,76.64,76.75,52898.0,75.4563,75.5153,75.3776,75.4858,52898.0
2024-11-13 10:55:00,76.76,76.77,76.69,76.71,49676.0,75.4956,75.5055,75.4268,75.4465,49676.0
2024-11-13 11:00:00,76.72,76.72,76.6,76.61,28553.0,75.4563,75.4563,75.3383,75.3481,28553.0
2024-11-13 11:05:00,76.6,76.65,76.54,76.56,37235.0,75.3383,75.3874,75.2793,75.2989,37235.0
2024-11-13 11:10:00,76.56,76.65,76.55,76.58,25066.0,75.2989,75.3874,75.2891,75.3186,25066.0
2024-11-13 11:15:00,76.58,76.6,76.52,76.56,45521.0,75.3186,75.3383,75.2596,75.2989,45521.0
2024-11-13 11:20:00,76.55,76.56,76.47,76.52,63933.0,75.2891,75.2989,75.2104,75.2596,63933.0
2024-11-13 11:25:00,76.53,76.58,76.47,76.55,28514.0,75.2694,75.3186,75.2104,75.2891,28514.0
2024-11-13 11:30:00,76.55,76.6,76.51,76.52,31815.0,75.2891,75.3383,75.2498,75.2596,31815.0
2024-11-13 11:35:00,76.54,76.62,76.54,76.56,23148.0,75.2793,75.3579,75.2793,75.2989,23148.0
2024-11-13 11:40:00,76.56,76.61,76.55,76.57,19111.0,75.2989,75.3481,75.2891,75.3088,19111.0
2024-11-13 11:45:00,76.57,76.64,76.53,76.56,23144.0,75.3088,75.3776,75.2694,75.2989,23144.0
2024-11-13 11:50:00,76.56,76.6,76.54,76.59,12845.0,75.2989,75.3383,75.2793,75.3284,12845.0
2024-11-13 11:55:00,76.59,76.63,76.54,76.55,27286.0,75.3284,75.3678,75.2793,75.2891,27286.0
2024-11-13 12:00:00,76.55,76.64,76.54,76.62,37039.0,75.2891,75.3776,75.2793,75.3579,37039.0
2024-11-13 12:05:00,76.62,76.69,76.59,76.66,37661.0,75.3579,75.4268,75.3284,75.3973,37661.0
2024-11-13 12:10:00,76.67,76.7,76.61,76.65,29055.0,75.4071,75.4366,75.3481,75.3874,29055.0
2024-11-13 12:15:00,76.65,76.71,76.64,76.66,24379.0,75.3874,75.4465,75.3776,75.3973,24379.0
2024-11-13 12:20:00,76.66,76.7,76.65,76.65,25063.0,75.3973,75.4366,75.3874,75.3874,25063.0
2024-11-13 12:25:00,76.65,76.71,76.65,76.66,21352.0,75.3874,75.4465,75.3874,75.3973,21352.0
2024-11-13 12:30:00,76.66,76.68,76.63,76.67,20410.0,75.3973,75.417,75.3678,75.4071,20410.0
2024-11-13 12:35:00,76.67,76.74,76.66,76.72,18317.0,75.4071,75.476,75.3973,75.4563,18317.0
2024-11-13 12:40:00,76.72,76.75,76.69,76.7,15071.0,75.4563,75.4858,75.4268,75.4366,15071.0
2024-11-13 12:45:00,76.7,76.75,76.68,76.7,19470.0,75.4366,75.4858,75.417,75.4366,19470.0
2024-11-13 12:50:00,76.72,76.72,76.69,76.71,13837.0,75.4563,75.4563,75.4268,75.4465,13837.0
2024-11-13 12:55:00,76.71,76.72,76.66,76.7,25838.0,75.4465,75.4563,75.3973,75.4366,25838.0
2024-11-13 13:00:00,76.71,76.75,76.71,76.73,28954.0,75.4465,75.4858,75.4465,75.4661,28954.0
2024-11-13 13:05:00,76.74,76.75,76.71,76.73,22946.0,75.476,75.4858,75.4465,75.4661,22946.0
2024-11-13 13:10:00,76.72,76.76,76.7,76.74,15215.0,75.4563,75.4956,75.4366,75.476,15215.0
2024-11-13 13:15:00,76.75,76.76,76.72,76.73,28703.0,75.4858,75.4956,75.4563,75.4661,28703.0
2024-11-13 13:20:00,76.73,76.78,76.71,76.72,45837.0,75.4661,75.5153,75.4465,75.4563,45837.0
2024-11-13 13:25:00,76.73,76.73,76.68,76.72,34254.0,75.4661,75.4661,75.417,75.4563,34254.0
2024-11-13 13:30:00,76.7,76.72,76.66,76.69,35345.0,75.4366,75.4563,75.3973,75.4268,35345.0
2024-11-13 13:35:00,76.7,76.72,76.63,76.65,23828.0,75.4366,75.4563,75.3678,75.3874,23828.0
2024-11-13 13:40:00,76.65,76.73,76.63,76.71,29140.0,75.3874,75.4661,75.3678,75.4465,29140.0
2024-11-13 13:45:00,76.71,76.73,76.69,76.7,19912.0,75.4465,75.4661,75.4268,75.4366,19912.0
2024-11-13 13:50:00,76.71,76.71,76.66,76.67,23086.0,75.4465,75.4465,75.3973,75.4071,23086.0
2024-11-13 13:55:00,76.66,76.72,76.66,76.71,27434.0,75.3973,75.4563,75.3973,75.4465,27434.0
2024-11-13 14:00:00,76.7,76.73,76.67,76.7,37542.0,75.4366,75.4661,75.4071,75.4366,37542.0
2024-11-13 14:05:00,76.7,76.73,76.63,76.67,31331.0,75.4366,75.4661,75.3678,75.4071,31331.0
2024-11-13 14:10:00,76.66,76.72,76.65,76.68,99459.0,75.3973,75.4563,75.3874,75.417,99459.0
2024-11-13 14:15:00,76.68,76.68,76.6,76.64,30409.0,75.417,75.417,75.3383,75.3776,30409.0
2024-11-13 14:20:00,76.63,76.71,76.62,76.71,28677.0,75.3678,75.4465,75.3579,75.4465,28677.0
2024-11-13 14:25:00,76.71,76.73,76.65,76.67,35914.0,75.4465,75.4661,75.3874,75.4071,35914.0
2024-11-13 14:30:00,76.66,76.7,76.63,76.69,32534.0,75.3973,75.4366,75.3678,75.4268,32534.0
2024-11-13 14:35:00,76.67,76.68,76.58,76.61,59974.0,75.4071,75.417,75.3186,75.3481,59974.0
2024-11-13 14:40:00,76.62,76.62,76.54,76.56,46210.0,75.3579,75.3579,75.2793,75.2989,46210.0
2024-11-13 14:45:00,76.57,76.62,76.54,76.58,56298.0,75.3088,75.3579,75.2793,75.3186,56298.0
2024-11-13 14:50:00,76.57,76.57,76.51,76.53,65076.0,75.3088,75.3088,75.2498,75.2694,65076.0
2024-11-13 14:55:00,76.53,76.59,76.53,76.58,28252.0,75.2694,75.3284,75.2694,75.3186,28252.0
2024-11-13 15:00:00,76.59,76.61,76.55,76.58,35364.0,75.3284,75.3481,75.2891,75.3186,35364.0
2024-11-13 15:05:00,76.58,76.59,76.53,76.59,62921.0,75.3186,75.3284,75.2694,75.3284,62921.0
2024-11-13 15:10:00,76.59,76.66,76.57,76.66,30332.0,75.3284,75.3973,75.3088,75.3973,30332.0
2024-11-13 15:15:00,76.65,76.68,76.61,76.64,39303.0,75.3874,75.417,75.3481,75.3776,39303.0
2024-11-13 15:20:00,76.64,76.66,76.58,76.59,54712.0,75.3776,75.3973,75.3186,75.3284,54712.0
2024-11-13 15:25:00,76.59,76.61,76.57,76.58,31070.0,75.3284,75.3481,75.3088,75.3186,31070.0
2024-11-13 15:30:00,76.58,76.6,76.52,76.58,78511.0,75.3186,75.3383,75.2596,75.3186,78511.0
2024-11-13 15:35:00,76.58,76.68,76.54,76.64,68360.0,75.3186,75.417,75.2793,75.3776,68360.0
2024-11-13 15:40:00,76.64,76.66,76.57,76.59,35271.0,75.3776,75.3973,75.3088,75.3284,35271.0
2024-11-13 15:45:00,76.59,76.6,76.52,76.56,54132.0,75.3284,75.3383,75.2596,75.2989,54132.0
2024-11-13 15:50:00,76.56,76.6,76.54,76.55,75199.0,75.2989,75.3383,75.2793,75.2891,75199.0
2024-11-13 15:55:00,76.55,76.58,76.48,76.52,285875.0,75.2891,75.3186,75.2202,75.2596,285875.0
2024-11-14 09:30:00,76.68,76.98,76.61,76.73,256579.0,75.417,75.712,75.3481,75.4661,256579.0
2024-11-14 09:35:00,76.73,76.74,76.35,76.37,114657.0,75.4661,75.476,75.0924,75.1121,114657.0
2024-11-14 09:40:00,76.36,76.37,76.06,76.17,81424.0,75.1022,75.1121,74.8072,74.9154,81424.0
2024-11-14 09:45:00,76.15,76.27,76.13,76.26,53110.0,74.8957,75.0137,74.876,75.0039,53110.0
2024-11-14 09:50:00,76.25,76.34,76.21,76.33,38238.0,74.994,75.0826,74.9547,75.0727,38238.0
2024-11-14 09:55:00,76.31,76.33,76.24,76.31,26603.0,75.053,75.0727,74.9842,75.053,26603.0
2024-11-14 10:00:00,76.33,76.34,76.22,76.27,87562.0,75.0727,75.0826,74.9645,75.0137,87562.0
2024-11-14 10:05:00,76.28,76.36,76.2,76.21,60510.0,75.0235,75.1022,74.9449,74.9547,60510.0
2024-11-14 10:10:00,76.21,76.45,76.18,76.41,81586.0,74.9547,75.1907,74.9252,75.1514,81586.0
2024-11-14 10:15:00,76.41,76.47,76.36,76.39,50286.0,75.1514,75.2104,75.1022,75.1317,50286.0
2024-11-14 10:20:00,76.4,76.47,76.37,76.41,37550.0,75.1416,75.2104,75.1121,75.1514,37550.0
2024-11-14 10:25:00,76.42,76.55,76.41,76.55,42472.0,75.1612,75.2891,75.1514,75.2891,42472.0
2024-11-14 10:30:00,76.55,76.69,76.52,76.66,71387.0,75.2891,75.4268,75.2596,75.3973,71387.0
2024-11-14 10:35:00,76.66,76.82,76.65,76.81,48563.0,75.3973,75.5546,75.3874,75.5448,48563.0
2024-11-14 10:40:00,76.81,76.82,76.72,76.73,36696.0,75.5448,75.5546,75.4563,75.4661,36696.0
2024-11-14 10:45:00,76.73,76.74,76.62,76.64,34386.0,75.4661,75.476,75.3579,75.3776,34386.0
2024-11-14 10:50:00,76.64,76.64,76.56,76.59,39035.0,75.3776,75.3776,75.2989,75.3284,39035.0
2024-11-14 10:55:00,76.59,76.59,76.48,76.48,48273.0,75.3284,75.3284,75.2202,75.2202,48273.0
2024-11-14 11:00:00,76.48,76.48,76.35,76.4,59153.0,75.2202,75.2202,75.0924,75.1416,59153.0
2024-11-14 11:05:00,76.41,76.44,76.37,76.39,47730.0,75.1514,75.1809,75.1121,75.1317,47730.0
2024-11-14 11:10:00,76.4,76.49,76.39,76.46,36982.0,75.1416,75.2301,75.1317,75.2006,36982.0
2024-11-14 11:15:00,76.46,76.56,76.44,76.56,37293.0,75.2006,75.2989,75.1809,75.2989,37293.0
2024-11-14 11:20:00,76.58,76.7,76.57,76.69,33969.0,75.3186,75.4366,75.3088,75.4268,33969.0
2024-11-14 11:25:00,76.7,76.8,76.69,76.75,37348.0,75.4366,75.535,75.4268,75.4858,37348.0
2024-11-14 11:30:00,76.75,76.87,76.74,76.84,40476.0,75.4858,75.6038,75.476,75.5743,40476.0
2024-11-14 11:35:00,76.84,76.86,76.78,76.81,33196.0,75.5743,75.594,75.5153,75.5448,33196.0
2024-11-14 11:40:00,76.81,76.91,76.8,76.85,30566.0,75.5448,75.6432,75.535,75.5842,30566.0
2024-11-14 11:45:00,76.86,76.86,76.73,76.74,51200.0,75.594,75.594,75.4661,75.476,51200.0
2024-11-14 11:50:00,76.75,76.76,76.59,76.59,44597.0,75.4858,75.4956,75.3284,75.3284,44597.0
2024-11-14 11:55:00,76.59,76.66,76.58,76.59,27659.0,75.3284,75.3973,75.3186,75.3284,27659.0
2024-11-14 12:00:00,76.59,76.59,76.45,76.46,53227.0,75.3284,75.3284,75.1907,75.2006,53227.0
2024-11-14 12:05:00,76.47,76.55,76.45,76.51,22456.0,75.2104,75.2891,75.1907,75.2498,22456.0
2024-11-14 12:10:00,76.51,76.53,76.38,76.4,34193.0,75.2498,75.2694,75.1219,75.1416,34193.0
2024-11-14 12:15:00,76.41,76.43,76.36,76.4,33440.0,75.1514,75.1711,75.1022,75.1416,33440.0
2024-11-14 12:20:00,76.4,76.43,76.36,76.39,55693.0,75.1416,75.1711,75.1022,75.1317,55693.0
2024-11-14 12:25:00,76.39,76.5,76.38,76.47,56519.0,75.1317,75.2399,75.1219,75.2104,56519.0
2024-11-14 12:30:00,76.47,76.47,76.34,76.39,48977.0,75.2104,75.2104,75.0826,75.1317,48977.0
2024-11-14 12:35:00,76.39,76.51,76.39,76.5,72646.0,75.1317,75.2498,75.1317,75.2399,72646.0
2024-11-14 12:40:00,76.51,76.51,76.45,76.5,47210.0,75.2498,75.2498,75.1907,75.2399,47210.0
2024-11-14 12:45:00,76.48,76.51,76.41,76.44,30338.0,75.2202,75.2498,75.1514,75.1809,30338.0
2024-11-14 12:50:00,76.43,76.51,76.42,76.5,36099.0,75.1711,75.2498,75.1612,75.2399,36099.0
2024-11-14 12:55:00,76.49,76.52,76.48,76.5,31825.0,75.2301,75.2596,75.2202,75.2399,31825.0
2024-11-14 13:00:00,76.5,76.54,76.47,76.53,37009.0,75.2399,75.2793,75.2104,75.2694,37009.0
2024-11-14 13:05:00,76.54,76.6,76.54,76.54,39753.0,75.2793,75.3383,75.2793,75.2793,39753.0
2024-11-14 13:10:00,76.54,76.55,76.49,76.5,25079.0,75.2793,75.2891,75.2301,75.2399,25079.0
2024-11-14 13:15:00,76.5,76.5,76.44,76.45,22643.0,75.2399,75.2399,75.1809,75.1907,22643.0
2024-11-14 13:20:00,76.46,76.46,76.38,76.4,33444.0,75.2006,75.2006,75.1219,75.1416,33444.0
2024-11-14 13:25:00,76.4,76.41,76.35,76.35,21986.0,75.1416,75.1514,75.0924,75.0924,21986.0
2024-11-14 13:30:00,76.36,76.39,76.33,76.33,35200.0,75.1022,75.1317,75.0727,75.0727,35200.0
2024-11-14 13:35:00,76.33,76.38,76.31,76.34,27968.0,75.0727,75.1219,75.053,75.0826,27968.0
2024-11-14 13:40:00,76.34,76.35,76.21,76.25,49000.0,75.0826,75.0924,74.9547,74.994,49000.0
2024-11-14 13:45:00,76.23,76.27,76.21,76.23,24775.0,74.9744,75.0137,74.9547,74.9744,24775.0
2024-11-14 13:50:00,76.23,76.26,76.23,76.23,21372.0,74.9744,75.0039,74.9744,74.9744,21372.0
2024-11-14 13:55:00,76.23,76.24,76.15,76.16,26894.0,74.9744,74.9842,74.8957,74.9055,26894.0
2024-11-14 14:00:00,76.16,76.29,76.16,76.27,51450.0,74.9055,75.0334,74.9055,75.0137,51450.0
2024-11-14 14:05:00,76.27,76.3,76.26,76.28,19774.0,75.0137,75.0432,75.0039,75.0235,19774.0
2024-11-14 14:10:00,76.28,76.29,76.2,76.21,51222.0,75.0235,75.0334,74.9449,74.9547,51222.0
2024-11-14 14:15:00,76.2,76.21,76.1,76.11,57482.0,74.9449,74.9547,74.8465,74.8563,57482.0
2024-11-14 14:20:00,76.11,76.17,76.08,76.14,46676.0,74.8563,74.9154,74.8268,74.8858,46676.0
2024-11-14 14:25:00,76.14,76.21,76.13,76.2,25723.0,74.8858,74.9547,74.876,74.9449,25723.0
2024-11-14 14:30:00,76.19,76.21,76.17,76.19,33742.0,74.935,74.9547,74.9154,74.935,33742.0
2024-11-14 14:35:00,76.19,76.19,76.14,76.19,46399.0,74.935,74.935,74.8858,74.935,46399.0
2024-11-14 14:40:00,76.18,76.24,76.15,76.21,23971.0,74.9252,74.9842,74.8957,74.9547,23971.0
2024-11-14 14:45:00,76.22,76.22,76.15,76.17,31318.0,74.9645,74.9645,74.8957,74.9154,31318.0
2024-11-14 14:50:00,76.17,76.29,76.17,76.24,33923.0,74.9154,75.0334,74.9154,74.9842,33923.0
2024-11-14 14:55:00,76.25,76.25,76.16,76.16,30086.0,74.994,74.994,74.9055,74.9055,30086.0
2024-11-14 15:00:00,76.16,76.16,75.93,76.02,146690.0,74.9055,74.9055,74.6793,74.7678,146690.0
2024-11-14 15:05:00,76.02,76.06,75.9,75.91,52256.0,74.7678,74.8072,74.6498,74.6596,52256.0
2024-11-14 15:10:00,75.91,75.91,75.82,75.86,73422.0,74.6596,74.6596,74.5711,74.6105,73422.0
2024-11-14 15:15:00,75.87,75.98,75.86,75.95,51733.0,74.6203,74.7285,74.6105,74.699,51733.0
2024-11-14 15:20:00,75.95,75.99,75.92,75.96,46402.0,74.699,74.7383,74.6695,74.7088,46402.0
2024-11-14 15:25:00,75.95,76.04,75.92,76.0,66705.0,74.699,74.7875,74.6695,74.7482,66705.0
2024-11-14 15:30:00,76.0,76.02,75.93,75.96,48708.0,74.7482,74.7678,74.6793,74.7088,48708.0
2024-11-14 15:35:00,75.95,75.98,75.88,75.92,68396.0,74.699,74.7285,74.6301,74.6695,68396.0
2024-11-14 15:40:00,75.92,75.92,75.77,75.8,70435.0,74.6695,74.6695,74.5219,74.5514,70435.0
2024-11-14 15:45:00,75.8,75.83,75.72,75.72,81150.0,74.5514,74.581,74.4728,74.4728,81150.0
2024-11-14 15:50:00,75.73,75.82,75.69,75.81,133954.0,74.4826,74.5711,74.4433,74.5613,133954.0
2024-11-14 15:55:00,75.81,75.81,75.67,75.67,493197.0,74.5613,74.5613,74.4236,74.4236,493197.0
2024-11-15 09:30:00,76.05,76.53,75.61,76.14,770711.0,74.7973,75.2694,74.3646,74.8858,770711.0
2024-11-15 09:35:00,76.15,76.6,76.13,76.18,164039.0,74.8957,75.3383,74.876,74.9252,164039.0
2024-11-15 09:40:00,76.19,76.41,76.13,76.41,122166.0,74.935,75.1514,74.876,75.1514,122166.0
2024-11-15 09:45:00,76.43,76.82,76.41,76.77,243349.0,75.1711,75.5546,75.1514,75.5055,243349.0
2024-11-15 09:50:00,76.76,76.79,76.62,76.63,142331.0,75.4956,75.5251,75.3579,75.3678,142331.0
2024-11-15 09:55:00,76.63,76.63,76.3,76.31,125577.0,75.3678,75.3678,75.0432,75.053,125577.0
2024-11-15 10:00:00,76.33,76.56,76.28,76.47,119032.0,75.0727,75.2989,75.0235,75.2104,119032.0
2024-11-15 10:05:00,76.46,76.68,76.43,76.66,92157.0,75.2006,75.417,75.1711,75.3973,92157.0
2024-11-15 10:10:00,76.65,76.8,76.58,76.78,90352.0,75.3874,75.535,75.3186,75.5153,90352.0
2024-11-15 10:15:00,76.79,76.79,76.58,76.73,87715.0,75.5251,75.5251,75.3186,75.4661,87715.0
2024-11-15 10:20:00,76.73,76.74,76.53,76.56,74158.0,75.4661,75.476,75.2694,75.2989,74158.0
2024-11-15 10:25:00,76.55,76.75,76.47,76.71,103301.0,75.2891,75.4858,75.2104,75.4465,103301.0
2024-11-15 10:30:00,76.71,76.73,76.62,76.66,72964.0,75.4465,75.4661,75.3579,75.3973,72964.0
2024-11-15 10:35:00,76.65,76.7,76.52,76.54,90170.0,75.3874,75.4366,75.2596,75.2793,90170.0
2024-11-15 10:40:00,76.55,76.57,76.46,76.49,84255.0,75.2891,75.3088,75.2006,75.2301,84255.0
2024-11-15 10:45:00,76.49,76.5,76.3,76.31,75885.0,75.2301,75.2399,75.0432,75.053,75885.0
2024-11-15 10:50:00,76.31,76.4,76.16,76.18,104620.0,75.053,75.1416,74.9055,74.9252,104620.0
2024-11-15 10:55:00,76.2,76.38,76.16,76.35,69421.0,74.9449,75.1219,74.9055,75.0924,69421.0
2024-11-15 11:00:00,76.34,76.45,76.3,76.32,111077.0,75.0826,75.1907,75.0432,75.0629,111077.0
2024-11-15 11:05:00,76.31,76.35,76.24,76.26,75106.0,75.053,75.0924,74.9842,75.0039,75106.0
2024-11-15 11:10:00,76.26,76.48,76.25,76.43,136012.0,75.0039,75.2202,74.994,75.1711,136012.0
2024-11-15 11:15:00,76.42,76.53,76.36,76.5,102680.0,75.1612,75.2694,75.1022,75.2399,102680.0
2024-11-15 11:20:00,76.51,76.53,76.36,76.46,942225.0,75.2498,75.2694,75.1022,75.2006,942225.0
2024-11-15 11:25:00,76.47,76.61,76.46,76.61,70879.0,75.2104,75.3481,75.2006,75.3481,70879.0
2024-11-15 11:30:00,76.61,76.76,76.58,76.59,126408.0,75.3481,75.4956,75.3186,75.3284,126408.0
2024-11-15 11:35:00,76.59,76.64,76.51,76.61,68944.0,75.3284,75.3776,75.2498,75.3481,68944.0
2024-11-15 11:40:00,76.61,76.63,76.5,76.58,48030.0,75.3481,75.3678,75.2399,75.3186,48030.0
2024-11-15 11:45:00,76.57,76.73,76.56,76.7,70179.0,75.3088,75.4661,75.2989,75.4366,70179.0
2024-11-15 11:50:00,76.73,76.73,76.62,76.66,61014.0,75.4661,75.4661,75.3579,75.3973,61014.0
2024-11-15 11:55:00,76.65,76.65,76.57,76.61,48288.0,75.3874,75.3874,75.3088,75.3481,48288.0
2024-11-15 12:00:00,76.61,76.71,76.58,76.7,37377.0,75.3481,75.4465,75.3186,75.4366,37377.0
2024-11-15 12:05:00,76.7,76.72,76.65,76.66,71007.0,75.4366,75.4563,75.3874,75.3973,71007.0
2024-11-15 12:10:00,76.65,76.66,76.49,76.57,50347.0,75.3874,75.3973,75.2301,75.3088,50347.0
2024-11-15 12:15:00,76.57,76.66,76.55,76.62,33494.0,75.3088,75.3973,75.2891,75.3579,33494.0
2024-11-15 12:20:00,76.62,76.63,76.57,76.61,25818.0,75.3579,75.3678,75.3088,75.3481,25818.0
2024-11-15 12:25:00,76.61,76.64,76.57,76.61,33756.0,75.3481,75.3776,75.3088,75.3481,33756.0
2024-11-15 12:30:00,76.61,76.67,76.58,76.67,23059.0,75.3481,75.4071,75.3186,75.4071,23059.0
2024-11-15 12:35:00,76.66,76.72,76.63,76.72,75346.0,75.3973,75.4563,75.3678,75.4563,75346.0
2024-11-15 12:40:00,76.71,76.93,76.71,76.88,91792.0,75.4465,75.6628,75.4465,75.6137,91792.0
2024-11-15 12:45:00,76.89,76.95,76.88,76.95,93973.0,75.6235,75.6825,75.6137,75.6825,93973.0
2024-11-15 12:50:00,76.94,76.98,76.89,76.98,38586.0,75.6727,75.712,75.6235,75.712,38586.0
2024-11-15 12:55:00,76.98,77.14,76.94,77.13,140379.0,75.712,75.8694,75.6727,75.8595,140379.0
2024-11-15 13:00:00,77.12,77.12,76.99,77.03,85157.0,75.8497,75.8497,75.7218,75.7612,85157.0
2024-11-15 13:05:00,77.04,77.17,77.03,77.17,79141.0,75.771,75.8989,75.7612,75.8989,79141.0
2024-11-15 13:10:00,77.17,77.25,77.14,77.23,50269.0,75.8989,75.9776,75.8694,75.9579,50269.0
2024-11-15 13:15:00,77.22,77.28,77.22,77.28,118917.0,75.9481,76.0071,75.9481,76.0071,118917.0
2024-11-15 13:20:00,77.29,77.38,77.26,77.31,74919.0,76.0169,76.1054,75.9874,76.0366,74919.0
2024-11-15 13:25:00,77.3,77.42,77.29,77.42,80246.0,76.0267,76.1448,76.0169,76.1448,80246.0
2024-11-15 13:30:00,77.41,77.49,77.39,77.48,128656.0,76.1349,76.2136,76.1153,76.2038,128656.0
2024-11-15 13:35:00,77.48,77.64,77.43,77.62,89790.0,76.2038,76.3611,76.1546,76.3415,89790.0
2024-11-15 13:40:00,77.63,77.65,77.46,77.49,81423.0,76.3513,76.371,76.1841,76.2136,81423.0
2024-11-15 13:45:00,77.48,77.49,77.27,77.31,72478.0,76.2038,76.2136,75.9972,76.0366,72478.0
2024-11-15 13:50:00,77.3,77.32,77.24,77.24,43134.0,76.0267,76.0464,75.9677,75.9677,43134.0
2024-11-15 13:55:00,77.23,77.25,77.12,77.2,56095.0,75.9579,75.9776,75.8497,75.9284,56095.0
2024-11-15 14:00:00,77.2,77.26,77.15,77.2,86530.0,75.9284,75.9874,75.8792,75.9284,86530.0
2024-11-15 14:05:00,77.21,77.29,77.19,77.21,30105.0,75.9382,76.0169,75.9185,75.9382,30105.0
2024-11-15 14:10:00,77.23,77.25,77.14,77.15,49175.0,75.9579,75.9776,75.8694,75.8792,49175.0
2024-11-15 14:15:00,77.15,77.17,77.12,77.12,28533.0,75.8792,75.8989,75.8497,75.8497,28533.0
2024-11-15 14:20:00,77.11,77.11,76.96,76.98,51795.0,75.8399,75.8399,75.6923,75.712,51795.0
2024-11-15 14:25:00,76.98,76.98,76.83,76.86,69755.0,75.712,75.712,75.5645,75.594,69755.0
2024-11-15 14:30:00,76.86,76.86,76.75,76.76,61986.0,75.594,75.594,75.4858,75.4956,61986.0
2024-11-15 14:35:00,76.75,76.84,76.69,76.84,81869.0,75.4858,75.5743,75.4268,75.5743,81869.0
2024-11-15 14:40:00,76.84,76.93,76.82,76.92,43630.0,75.5743,75.6628,75.5546,75.653,43630.0
2024-11-15 14:45:00,76.92,77.04,76.91,77.04,127817.0,75.653,75.771,75.6432,75.771,127817.0
2024-11-15 14:50:00,77.03,77.05,76.9,76.9,51691.0,75.7612,75.7809,75.6333,75.6333,51691.0
2024-11-15 14:55:00,76.92,76.99,76.9,76.98,48879.0,75.653,75.7218,75.6333,75.712,48879.0
2024-11-15 15:00:00,76.97,77.07,76.96,77.07,58864.0,75.7022,75.8005,75.6923,75.8005,58864.0
2024-11-15 15:05:00,77.06,77.14,77.06,77.1,60856.0,75.7907,75.8694,75.7907,75.83,60856.0
2024-11-15 15:10:00,77.09,77.21,77.09,77.19,46932.0,75.8202,75.9382,75.8202,75.9185,46932.0
2024-11-15 15:15:00,77.19,77.26,77.19,77.25,50120.0,75.9185,75.9874,75.9185,75.9776,50120.0
2024-11-15 15:20:00,77.25,77.37,77.24,77.28,86966.0,75.9776,76.0956,75.9677,76.0071,86966.0
2024-11-15 15:25:00,77.28,77.29,77.03,77.03,94032.0,76.0071,76.0169,75.7612,75.7612,94032.0
2024-11-15 15:30:00,77.03,77.06,76.93,77.04,131204.0,75.7612,75.7907,75.6628,75.771,131204.0
2024-11-15 15:35:00,77.04,77.06,76.96,76.97,103083.0,75.771,75.7907,75.6923,75.7022,103083.0
2024-11-15 15:40:00,76.97,77.0,76.81,76.84,105700.0,75.7022,75.7317,75.5448,75.5743,105700.0
2024-11-15 15:45:00,76.84,76.86,76.8,76.83,105667.0,75.5743,75.594,75.535,75.5645,105667.0
2024-11-15 15:50:00,76.83,76.84,76.61,76.66,305570.0,75.5645,75.5743,75.3481,75.3973,305570.0
2024-11-15 15:55:00,76.66,76.73,76.6,76.67,549220.0,75.3973,75.4661,75.3383,75.4071,549220.0
2024-11-18 09:30:00,76.16,76.2,74.71,74.84,809440.0,74.9055,74.9449,73.4794,73.6073,809440.0
2024-11-18 09:35:00,74.8,75.32,74.66,75.28,353507.0,73.5679,74.0794,73.4302,74.04,353507.0
2024-11-18 09:40:00,75.23,75.31,74.8,74.86,233350.0,73.9908,74.0695,73.5679,73.6269,233350.0
2024-11-18 09:45:00,74.83,74.85,74.53,74.73,286100.0,73.5974,73.6171,73.3024,73.4991,286100.0
2024-11-18 09:50:00,74.71,74.76,74.37,74.5,191231.0,73.4794,73.5286,73.145,73.2729,191231.0
2024-11-18 09:55:00,74.51,74.69,74.41,74.52,135578.0,73.2827,73.4597,73.1843,73.2925,135578.0
2024-11-18 10:00:00,74.53,74.82,74.53,74.77,126209.0,73.3024,73.5876,73.3024,73.5384,126209.0
2024-11-18 10:05:00,74.77,75.04,74.76,74.9,148096.0,73.5384,73.804,73.5286,73.6663,148096.0
2024-11-18 10:10:00,74.88,74.96,74.74,74.75,121590.0,73.6466,73.7253,73.5089,73.5187,121590.0
2024-11-18 10:15:00,74.74,74.79,74.59,74.62,100443.0,73.5089,73.5581,73.3614,73.3909,100443.0
2024-11-18 10:20:00,74.63,74.7,74.55,74.59,79310.0,73.4007,73.4696,73.322,73.3614,79310.0
2024-11-18 10:25:00,74.61,74.76,74.53,74.75,86985.0,73.381,73.5286,73.3024,73.5187,86985.0
2024-11-18 10:30:00,74.73,74.8,74.7,74.73,66205.0,73.4991,73.5679,73.4696,73.4991,66205.0
2024-11-18 10:35:00,74.73,74.87,74.7,74.75,122877.0,73.4991,73.6368,73.4696,73.5187,122877.0
2024-11-18 10:40:00,74.76,74.79,74.65,74.78,106925.0,73.5286,73.5581,73.4204,73.5482,106925.0
2024-11-18 10:45:00,74.77,74.81,74.62,74.63,80094.0,73.5384,73.5778,73.3909,73.4007,80094.0
2024-11-18 10:50:00,74.64,74.64,74.46,74.47,122516.0,73.4106,73.4106,73.2335,73.2434,122516.0
2024-11-18 10:55:00,74.47,74.49,74.31,74.31,126002.0,73.2434,73.263,73.086,73.086,126002.0
2024-11-18 11:00:00,74.31,74.33,74.25,74.28,111001.0,73.086,73.1057,73.027,73.0565,111001.0
2024-11-18 11:05:00,74.28,74.4,74.28,74.35,133019.0,73.0565,73.1745,73.0565,73.1253,133019.0
2024-11-18 11:10:00,74.35,74.47,74.33,74.34,87321.0,73.1253,73.2434,73.1057,73.1155,87321.0
2024-11-18 11:15:00,74.34,74.39,74.27,74.32,94909.0,73.1155,73.1647,73.0466,73.0958,94909.0
2024-11-18 11:20:00,74.31,74.38,74.28,74.37,78562.0,73.086,73.1548,73.0565,73.145,78562.0
2024-11-18 11:25:00,74.37,74.4,74.33,74.34,111731.0,73.145,73.1745,73.1057,73.1155,111731.0
2024-11-18 11:30:00,74.34,74.55,74.34,74.55,123354.0,73.1155,73.322,73.1155,73.322,123354.0
2024-11-18 11:35:00,74.55,74.59,74.48,74.55,314234.0,73.322,73.3614,73.2532,73.322,314234.0
2024-11-18 11:40:00,74.55,74.55,74.45,74.52,78125.0,73.322,73.322,73.2237,73.2925,78125.0
2024-11-18 11:45:00,74.51,74.53,74.43,74.46,41253.0,73.2827,73.3024,73.204,73.2335,41253.0
2024-11-18 11:50:00,74.45,74.48,74.41,74.48,59480.0,73.2237,73.2532,73.1843,73.2532,59480.0
2024-11-18 11:55:00,74.48,74.62,74.47,74.56,52989.0,73.2532,73.3909,73.2434,73.3319,52989.0
2024-11-18 12:00:00,74.56,74.71,74.52,74.67,80724.0,73.3319,73.4794,73.2925,73.4401,80724.0
2024-11-18 12:05:00,74.67,74.7,74.62,74.69,77308.0,73.4401,73.4696,73.3909,73.4597,77308.0
2024-11-18 12:10:00,74.69,74.7,74.57,74.63,57965.0,73.4597,73.4696,73.3417,73.4007,57965.0
2024-11-18 12:15:00,74.62,74.63,74.54,74.59,50175.0,73.3909,73.4007,73.3122,73.3614,50175.0
2024-11-18 12:20:00,74.59,74.66,74.58,74.61,44539.0,73.3614,73.4302,73.3515,73.381,44539.0
2024-11-18 12:25:00,74.6,74.61,74.57,74.57,33224.0,73.3712,73.381,73.3417,73.3417,33224.0
2024-11-18 12:30:00,74.56,74.57,74.5,74.52,70745.0,73.3319,73.3417,73.2729,73.2925,70745.0
2024-11-18 12:35:00,74.53,74.61,74.52,74.59,55928.0,73.3024,73.381,73.2925,73.3614,55928.0
2024-11-18 12:40:00,74.59,74.6,74.51,74.53,49499.0,73.3614,73.3712,73.2827,73.3024,49499.0
2024-11-18 12:45:00,74.53,74.66,74.52,74.65,57834.0,73.3024,73.4302,73.2925,73.4204,57834.0
2024-11-18 12:50:00,74.65,74.69,74.57,74.61,45114.0,73.4204,73.4597,73.3417,73.381,45114.0
2024-11-18 12:55:00,74.61,74.64,74.59,74.59,38668.0,73.381,73.4106,73.3614,73.3614,38668.0
2024-11-18 13:00:00,74.58,74.6,74.51,74.53,49371.0,73.3515,73.3712,73.2827,73.3024,49371.0
2024-11-18 13:05:00,74.53,74.6,74.51,74.56,54821.0,73.3024,73.3712,73.2827,73.3319,54821.0
2024-11-18 13:10:00,74.56,74.63,74.56,74.59,33017.0,73.3319,73.4007,73.3319,73.3614,33017.0
2024-11-18 13:15:00,74.59,74.68,74.58,74.68,95238.0,73.3614,73.4499,73.3515,73.4499,95238.0
2024-11-18 13:20:00,74.68,74.77,74.65,74.73,63322.0,73.4499,73.5384,73.4204,73.4991,63322.0
2024-11-18 13:25:00,74.73,74.74,74.67,74.71,44411.0,73.4991,73.5089,73.4401,73.4794,44411.0
2024-11-18 13:30:00,74.72,74.78,74.67,74.75,35010.0,73.4892,73.5482,73.4401,73.5187,35010.0
2024-11-18 13:35:00,74.76,74.78,74.73,74.73,26133.0,73.5286,73.5482,73.4991,73.4991,26133.0
2024-11-18 13:40:00,74.73,74.74,74.55,74.56,74937.0,73.4991,73.5089,73.322,73.3319,74937.0
2024-11-18 13:45:00,74.57,74.74,74.54,74.73,124738.0,73.3417,73.5089,73.3122,73.4991,124738.0
2024-11-18 13:50:00,74.73,74.94,74.72,74.94,108586.0,73.4991,73.7056,73.4892,73.7056,108586.0
2024-11-18 13:55:00,74.93,75.12,74.92,75.01,88775.0,73.6958,73.8826,73.6859,73.7745,88775.0
2024-11-18 14:00:00,75.01,75.03,74.92,75.0,65424.0,73.7745,73.7941,73.6859,73.7646,65424.0
2024-11-18 14:05:00,75.0,75.03,74.93,75.01,45752.0,73.7646,73.7941,73.6958,73.7745,45752.0
2024-11-18 14:10:00,75.01,75.01,74.89,74.89,68200.0,73.7745,73.7745,73.6564,73.6564,68200.0
2024-11-18 14:15:00,74.88,75.03,74.86,74.99,148465.0,73.6466,73.7941,73.6269,73.7548,148465.0
2024-11-18 14:20:00,74.98,75.0,74.9,74.94,113891.0,73.745,73.7646,73.6663,73.7056,113891.0
2024-11-18 14:25:00,74.94,74.94,74.86,74.86,42488.0,73.7056,73.7056,73.6269,73.6269,42488.0
2024-11-18 14:30:00,74.86,74.86,74.7,74.71,44582.0,73.6269,73.6269,73.4696,73.4794,44582.0
2024-11-18 14:35:00,74.72,74.75,74.68,74.75,51371.0,73.4892,73.5187,73.4499,73.5187,51371.0
2024-11-18 14:40:00,74.75,74.8,74.71,74.79,53724.0,73.5187,73.5679,73.4794,73.5581,53724.0
2024-11-18 14:45:00,74.78,74.8,74.69,74.7,39423.0,73.5482,73.5679,73.4597,73.4696,39423.0
2024-11-18 14:50:00,74.7,74.79,74.7,74.75,50106.0,73.4696,73.5581,73.4696,73.5187,50106.0
2024-11-18 14:55:00,74.76,74.79,74.72,74.75,57055.0,73.5286,73.5581,73.4892,73.5187,57055.0
2024-11-18 15:00:00,74.74,74.85,74.74,74.81,63644.0,73.5089,73.6171,73.5089,73.5778,63644.0
2024-11-18 15:05:00,74.81,74.81,74.72,74.75,55590.0,73.5778,73.5778,73.4892,73.5187,55590.0
2024-11-18 15:10:00,74.75,74.78,74.69,74.71,69867.0,73.5187,73.5482,73.4597,73.4794,69867.0
2024-11-18 15:15:00,74.71,74.79,74.67,74.73,61745.0,73.4794,73.5581,73.4401,73.4991,61745.0
2024-11-18 15:20:00,74.74,74.77,74.68,74.71,64099.0,73.5089,73.5384,73.4499,73.4794,64099.0
2024-11-18 15:25:00,74.72,74.86,74.71,74.85,69426.0,73.4892,73.6269,73.4794,73.6171,69426.0
2024-11-18 15:30:00,74.85,74.85,74.71,74.73,83305.0,73.6171,73.6171,73.4794,73.4991,83305.0
2024-11-18 15:35:00,74.73,74.85,74.72,74.75,81677.0,73.4991,73.6171,73.4892,73.5187,81677.0
2024-11-18 15:40:00,74.75,74.77,74.68,74.75,90217.0,73.5187,73.5384,73.4499,73.5187,90217.0
2024-11-18 15:45:00,74.74,74.76,74.64,74.73,127644.0,73.5089,73.5286,73.4106,73.4991,127644.0
2024-11-18 15:50:00,74.73,74.91,74.7,74.9,211176.0,73.4991,73.6761,73.4696,73.6663,211176.0
2024-11-18 15:55:00,74.9,74.93,74.73,74.87,605301.0,73.6663,73.6958,73.4991,73.6368,605301.0
2024-11-19 09:30:00,74.5,74.73,73.63,73.89,587273.0,73.2729,73.4991,72.4172,72.6729,587273.0
2024-11-19 09:35:00,73.91,73.97,73.71,73.77,160477.0,72.6926,72.7516,72.4959,72.5549,160477.0
2024-11-19 09:40:00,73.77,73.93,73.7,73.84,97770.0,72.5549,72.7122,72.486,72.6237,97770.0
2024-11-19 09:45:00,73.83,73.84,73.65,73.71,182164.0,72.6139,72.6237,72.4369,72.4959,182164.0
2024-11-19 09:50:00,73.71,73.91,73.6,73.85,144751.0,72.4959,72.6926,72.3877,72.6336,144751.0
2024-11-19 09:55:00,73.85,73.99,73.77,73.89,168971.0,72.6336,72.7713,72.5549,72.6729,168971.0
2024-11-19 10:00:00,73.88,73.92,73.75,73.86,72373.0,72.6631,72.7024,72.5352,72.6434,72373.0
2024-11-19 10:05:00,73.86,73.88,73.78,73.85,62398.0,72.6434,72.6631,72.5647,72.6336,62398.0
2024-11-19 10:10:00,73.85,73.86,73.78,73.81,75016.0,72.6336,72.6434,72.5647,72.5942,75016.0
2024-11-19 10:15:00,73.82,74.03,73.8,73.98,118607.0,72.6041,72.8106,72.5844,72.7614,118607.0
2024-11-19 10:20:00,73.98,74.06,73.95,73.98,72792.0,72.7614,72.8401,72.7319,72.7614,72792.0
2024-11-19 10:25:00,74.0,74.13,73.9,74.09,52514.0,72.7811,72.909,72.6827,72.8696,52514.0
2024-11-19 10:30:00,74.08,74.24,74.04,74.23,72190.0,72.8598,73.0171,72.8204,73.0073,72190.0
2024-11-19 10:35:00,74.24,74.34,74.24,74.27,85106.0,73.0171,73.1155,73.0171,73.0466,85106.0
2024-11-19 10:40:00,74.26,74.27,74.18,74.19,79978.0,73.0368,73.0466,72.9581,72.968,79978.0
2024-11-19 10:45:00,74.19,74.22,74.11,74.18,64736.0,72.968,72.9975,72.8893,72.9581,64736.0
2024-11-19 10:50:00,74.18,74.22,74.08,74.08,56356.0,72.9581,72.9975,72.8598,72.8598,56356.0
2024-11-19 10:55:00,74.08,74.1,74.01,74.06,64360.0,72.8598,72.8794,72.7909,72.8401,64360.0
2024-11-19 11:00:00,74.06,74.15,74.01,74.12,94307.0,72.8401,72.9286,72.7909,72.8991,94307.0
2024-11-19 11:05:00,74.12,74.13,74.07,74.12,46424.0,72.8991,72.909,72.8499,72.8991,46424.0
2024-11-19 11:10:00,74.11,74.17,74.0,74.01,114731.0,72.8893,72.9483,72.7811,72.7909,114731.0
2024-11-19 11:15:00,74.01,74.17,74.0,74.16,51847.0,72.7909,72.9483,72.7811,72.9385,51847.0
2024-11-19 11:20:00,74.15,74.15,73.95,73.99,79186.0,72.9286,72.9286,72.7319,72.7713,79186.0
2024-11-19 11:25:00,74.0,74.02,73.93,74.01,77935.0,72.7811,72.8008,72.7122,72.7909,77935.0
2024-11-19 11:30:00,74.0,74.08,73.99,74.01,131919.0,72.7811,72.8598,72.7713,72.7909,131919.0
2024-11-19 11:35:00,74.0,74.02,73.9,74.0,111032.0,72.7811,72.8008,72.6827,72.7811,111032.0
2024-11-19 11:40:00,73.99,74.02,73.95,74.02,47728.0,72.7713,72.8008,72.7319,72.8008,47728.0
2024-11-19 11:45:00,74.02,74.12,73.96,74.08,63101.0,72.8008,72.8991,72.7418,72.8598,63101.0
2024-11-19 11:50:00,74.08,74.2,74.03,74.17,48871.0,72.8598,72.9778,72.8106,72.9483,48871.0
2024-11-19 11:55:00,74.17,74.28,74.16,74.22,47950.0,72.9483,73.0565,72.9385,72.9975,47950.0
2024-11-19 12:00:00,74.23,74.24,74.1,74.12,55574.0,73.0073,73.0171,72.8794,72.8991,55574.0
2024-11-19 12:05:00,74.12,74.15,74.05,74.14,34070.0,72.8991,72.9286,72.8303,72.9188,34070.0
2024-11-19 12:10:00,74.14,74.14,74.09,74.11,59384.0,72.9188,72.9188,72.8696,72.8893,59384.0
2024-11-19 12:15:00,74.11,74.12,74.02,74.06,47496.0,72.8893,72.8991,72.8008,72.8401,47496.0
2024-11-19 12:20:00,74.05,74.08,73.99,74.07,55195.0,72.8303,72.8598,72.7713,72.8499,55195.0
2024-11-19 12:25:00,74.07,74.1,74.06,74.09,30291.0,72.8499,72.8794,72.8401,72.8696,30291.0
2024-11-19 12:30:00,74.08,74.16,74.05,74.16,58954.0,72.8598,72.9385,72.8303,72.9385,58954.0
2024-11-19 12:35:00,74.15,74.15,74.06,74.08,54004.0,72.9286,72.9286,72.8401,72.8598,54004.0
2024-11-19 12:40:00,74.08,74.1,73.97,73.98,73597.0,72.8598,72.8794,72.7516,72.7614,73597.0
2024-11-19 12:45:00,73.98,74.01,73.95,73.98,31137.0,72.7614,72.7909,72.7319,72.7614,31137.0
2024-11-19 12:50:00,73.98,73.99,73.91,73.93,52436.0,72.7614,72.7713,72.6926,72.7122,52436.0
2024-11-19 12:55:00,73.94,74.01,73.93,73.99,32535.0,72.7221,72.7909,72.7122,72.7713,32535.0
2024-11-19 13:00:00,73.98,74.0,73.96,73.96,26361.0,72.7614,72.7811,72.7418,72.7418,26361.0
2024-11-19 13:05:00,73.96,74.01,73.95,73.99,22102.0,72.7418,72.7909,72.7319,72.7713,22102.0
2024-11-19 13:10:00,73.98,74.0,73.94,73.97,26565.0,72.7614,72.7811,72.7221,72.7516,26565.0
2024-11-19 13:15:00,73.98,73.99,73.96,73.97,39328.0,72.7614,72.7713,72.7418,72.7516,39328.0
2024-11-19 13:20:00,73.97,73.98,73.91,73.92,43366.0,72.7516,72.7614,72.6926,72.7024,43366.0
2024-11-19 13:25:00,73.92,74.0,73.91,73.98,46231.0,72.7024,72.7811,72.6926,72.7614,46231.0
2024-11-19 13:30:00,73.97,73.98,73.9,73.91,80219.0,72.7516,72.7614,72.6827,72.6926,80219.0
2024-11-19 13:35:00,73.9,73.92,73.89,73.9,70426.0,72.6827,72.7024,72.6729,72.6827,70426.0
2024-11-19 13:40:00,73.91,73.92,73.86,73.92,50800.0,72.6926,72.7024,72.6434,72.7024,50800.0
2024-11-19 13:45:00,73.92,74.03,73.91,73.97,70668.0,72.7024,72.8106,72.6926,72.7516,70668.0
2024-11-19 13:50:00,73.97,74.13,73.94,74.12,68389.0,72.7516,72.909,72.7221,72.8991,68389.0
2024-11-19 13:55:00,74.12,74.29,74.12,74.27,84269.0,72.8991,73.0663,72.8991,73.0466,84269.0
2024-11-19 14:00:00,74.28,74.32,74.22,74.31,73271.0,73.0565,73.0958,72.9975,73.086,73271.0
2024-11-19 14:05:00,74.31,74.36,74.29,74.34,60448.0,73.086,73.1352,73.0663,73.1155,60448.0
2024-11-19 14:10:00,74.34,74.34,74.2,74.2,62012.0,73.1155,73.1155,72.9778,72.9778,62012.0
2024-11-19 14:15:00,74.21,74.28,74.2,74.2,52017.0,72.9876,73.0565,72.9778,72.9778,52017.0
2024-11-19 14:20:00,74.2,74.21,74.15,74.16,51723.0,72.9778,72.9876,72.9286,72.9385,51723.0
2024-11-19 14:25:00,74.16,74.16,74.05,74.06,56094.0,72.9385,72.9385,72.8303,72.8401,56094.0
2024-11-19 14:30:00,74.07,74.08,73.98,73.99,74752.0,72.8499,72.8598,72.7614,72.7713,74752.0
2024-11-19 14:35:00,73.99,74.05,73.93,74.05,65722.0,72.7713,72.8303,72.7122,72.8303,65722.0
2024-11-19 14:40:00,74.05,74.05,73.99,73.99,30084.0,72.8303,72.8303,72.7713,72.7713,30084.0
2024-11-19 14:45:00,74.0,74.0,73.96,73.97,35945.0,72.7811,72.7811,72.7418,72.7516,35945.0
2024-11-19 14:50:00,73.97,73.99,73.9,73.92,71830.0,72.7516,72.7713,72.6827,72.7024,71830.0
2024-11-19 14:55:00,73.91,73.95,73.87,73.89,62059.0,72.6926,72.7319,72.6532,72.6729,62059.0
2024-11-19 15:00:00,73.88,73.93,73.86,73.93,63939.0,72.6631,72.7122,72.6434,72.7122,63939.0
2024-11-19 15:05:00,73.92,74.0,73.91,73.98,47427.0,72.7024,72.7811,72.6926,72.7614,47427.0
2024-11-19 15:10:00,73.98,73.98,73.91,73.92,62561.0,72.7614,72.7614,72.6926,72.7024,62561.0
2024-11-19 15:15:00,73.92,73.93,73.89,73.92,72472.0,72.7024,72.7122,72.6729,72.7024,72472.0
2024-11-19 15:20:00,73.91,73.94,73.87,73.87,63311.0,72.6926,72.7221,72.6532,72.6532,63311.0
2024-11-19 15:25:00,73.88,73.93,73.87,73.9,71503.0,72.6631,72.7122,72.6532,72.6827,71503.0
2024-11-19 15:30:00,73.89,73.95,73.85,73.93,80930.0,72.6729,72.7319,72.6336,72.7122,80930.0
2024-11-19 15:35:00,73.94,73.95,73.81,73.81,106369.0,72.7221,72.7319,72.5942,72.5942,106369.0
2024-11-19 15:40:00,73.81,73.87,73.79,73.82,135989.0,72.5942,72.6532,72.5746,72.6041,135989.0
2024-11-19 15:45:00,73.83,73.94,73.81,73.94,111817.0,72.6139,72.7221,72.5942,72.7221,111817.0
2024-11-19 15:50:00,73.95,74.1,73.94,73.97,208539.0,72.7319,72.8794,72.7221,72.7516,208539.0
2024-11-19 15:55:00,73.97,73.97,73.8,73.92,819643.0,72.7516,72.7516,72.5844,72.7024,819643.0
2024-11-20 09:30:00,73.66,73.84,73.46,73.53,296118.0,72.4467,72.6237,72.25,72.3188,296118.0
2024-11-20 09:35:00,73.53,73.63,73.42,73.5,114391.0,72.3188,72.4172,72.2106,72.2893,114391.0
2024-11-20 09:40:00,73.51,73.52,73.4,73.46,65378.0,72.2992,72.309,72.191,72.25,65378.0
2024-11-20 09:45:00,73.45,73.56,73.39,73.39,86546.0,72.2402,72.3483,72.1811,72.1811,86546.0
2024-11-20 09:50:00,73.38,73.42,73.3,73.32,116211.0,72.1713,72.2106,72.0926,72.1123,116211.0
2024-11-20 09:55:00,73.32,73.36,73.04,73.08,158284.0,72.1123,72.1516,71.8369,71.8762,158284.0
2024-11-20 10:00:00,73.08,73.18,73.03,73.11,150119.0,71.8762,71.9746,71.8271,71.9058,150119.0
2024-11-20 10:05:00,73.12,73.17,72.97,73.02,245153.0,71.9156,71.9648,71.7681,71.8172,245153.0
2024-11-20 10:10:00,73.02,73.12,72.99,73.09,133477.0,71.8172,71.9156,71.7877,71.8861,133477.0
2024-11-20 10:15:00,73.09,73.13,72.96,73.02,104218.0,71.8861,71.9254,71.7582,71.8172,104218.0
2024-11-20 10:20:00,73.03,73.04,72.95,72.97,95055.0,71.8271,71.8369,71.7484,71.7681,95055.0
2024-11-20 10:25:00,72.95,73.09,72.94,73.06,127213.0,71.7484,71.8861,71.7386,71.8566,127213.0
2024-11-20 10:30:00,73.05,73.09,73.0,73.01,92996.0,71.8467,71.8861,71.7976,71.8074,92996.0
2024-11-20 10:35:00,73.0,73.16,72.95,73.16,80722.0,71.7976,71.9549,71.7484,71.9549,80722.0
2024-11-20 10:40:00,73.16,73.19,73.04,73.09,63927.0,71.9549,71.9844,71.8369,71.8861,63927.0
2024-11-20 10:45:00,73.09,73.1,73.01,73.09,109932.0,71.8861,71.8959,71.8074,71.8861,109932.0
2024-11-20 10:50:00,73.07,73.12,73.03,73.07,111676.0,71.8664,71.9156,71.8271,71.8664,111676.0
2024-11-20 10:55:00,73.09,73.12,73.02,73.06,51416.0,71.8861,71.9156,71.8172,71.8566,51416.0
2024-11-20 11:00:00,73.05,73.06,72.95,73.02,108792.0,71.8467,71.8566,71.7484,71.8172,108792.0
2024-11-20 11:05:00,73.02,73.02,72.95,72.97,71459.0,71.8172,71.8172,71.7484,71.7681,71459.0
2024-11-20 11:10:00,72.98,73.0,72.94,72.97,92358.0,71.7779,71.7976,71.7386,71.7681,92358.0
2024-11-20 11:15:00,72.98,72.99,72.93,72.94,90250.0,71.7779,71.7877,71.7287,71.7386,90250.0
2024-11-20 11:20:00,72.95,73.02,72.94,72.98,126386.0,71.7484,71.8172,71.7386,71.7779,126386.0
2024-11-20 11:25:00,72.98,73.01,72.87,72.88,77280.0,71.7779,71.8074,71.6697,71.6795,77280.0
2024-11-20 11:30:00,72.87,72.92,72.83,72.84,56179.0,71.6697,71.7189,71.6304,71.6402,56179.0
2024-11-20 11:35:00,72.85,72.87,72.8,72.81,45969.0,71.65,71.6697,71.6009,71.6107,45969.0
2024-11-20 11:40:00,72.81,72.84,72.8,72.83,52032.0,71.6107,71.6402,71.6009,71.6304,52032.0
2024-11-20 11:45:00,72.84,72.84,72.8,72.82,44996.0,71.6402,71.6402,71.6009,71.6205,44996.0
2024-11-20 11:50:00,72.83,72.83,72.78,72.79,97763.0,71.6304,71.6304,71.5812,71.591,97763.0
2024-11-20 11:55:00,72.78,72.83,72.75,72.76,81771.0,71.5812,71.6304,71.5517,71.5615,81771.0
2024-11-20 12:00:00,72.76,72.78,72.71,72.77,121017.0,71.5615,71.5812,71.5123,71.5714,121017.0
2024-11-20 12:05:00,72.76,72.79,72.72,72.77,31533.0,71.5615,71.591,71.5222,71.5714,31533.0
2024-11-20 12:10:00,72.76,72.77,72.72,72.74,40442.0,71.5615,71.5714,71.5222,71.5418,40442.0
2024-11-20 12:15:00,72.74,72.82,72.74,72.79,103392.0,71.5418,71.6205,71.5418,71.591,103392.0
2024-11-20 12:20:00,72.79,72.91,72.78,72.89,98975.0,71.591,71.709,71.5812,71.6894,98975.0
2024-11-20 12:25:00,72.89,73.03,72.89,72.98,80598.0,71.6894,71.8271,71.6894,71.7779,80598.0
2024-11-20 12:30:00,72.96,72.99,72.9,72.94,39467.0,71.7582,71.7877,71.6992,71.7386,39467.0
2024-11-20 12:35:00,72.95,72.95,72.89,72.93,77558.0,71.7484,71.7484,71.6894,71.7287,77558.0
2024-11-20 12:40:00,72.92,72.99,72.89,72.97,59638.0,71.7189,71.7877,71.6894,71.7681,59638.0
2024-11-20 12:45:00,72.98,73.01,72.95,72.98,34951.0,71.7779,71.8074,71.7484,71.7779,34951.0
2024-11-20 12:50:00,72.98,73.0,72.91,72.92,55246.0,71.7779,71.7976,71.709,71.7189,55246.0
2024-11-20 12:55:00,72.91,72.94,72.85,72.86,87853.0,71.709,71.7386,71.65,71.6599,87853.0
2024-11-20 13:00:00,72.86,72.91,72.84,72.87,46303.0,71.6599,71.709,71.6402,71.6697,46303.0
2024-11-20 13:05:00,72.87,72.89,72.85,72.86,27060.0,71.6697,71.6894,71.65,71.6599,27060.0
2024-11-20 13:10:00,72.86,72.94,72.82,72.89,188560.0,71.6599,71.7386,71.6205,71.6894,188560.0
2024-11-20 13:15:00,72.89,72.92,72.82,72.83,38988.0,71.6894,71.7189,71.6205,71.6304,38988.0
2024-11-20 13:20:00,72.82,72.88,72.8,72.87,41586.0,71.6205,71.6795,71.6009,71.6697,41586.0
2024-11-20 13:25:00,72.88,72.92,72.87,72.88,42641.0,71.6795,71.7189,71.6697,71.6795,42641.0
2024-11-20 13:30:00,72.88,72.91,72.85,72.87,39570.0,71.6795,71.709,71.65,71.6697,39570.0
2024-11-20 13:35:00,72.86,72.9,72.81,72.83,37666.0,71.6599,71.6992,71.6107,71.6304,37666.0
2024-11-20 13:40:00,72.84,72.85,72.77,72.8,80226.0,71.6402,71.65,71.5714,71.6009,80226.0
2024-11-20 13:45:00,72.79,72.81,72.76,72.8,54936.0,71.591,71.6107,71.5615,71.6009,54936.0
2024-11-20 13:50:00,72.8,72.82,72.77,72.81,40464.0,71.6009,71.6205,71.5714,71.6107,40464.0
2024-11-20 13:55:00,72.81,72.83,72.78,72.8,50503.0,71.6107,71.6304,71.5812,71.6009,50503.0
2024-11-20 14:00:00,72.79,72.81,72.76,72.78,33831.0,71.591,71.6107,71.5615,71.5812,33831.0
2024-11-20 14:05:00,72.78,72.79,72.76,72.77,37082.0,71.5812,71.591,71.5615,71.5714,37082.0
2024-11-20 14:10:00,72.77,72.79,72.75,72.77,37262.0,71.5714,71.591,71.5517,71.5714,37262.0
2024-11-20 14:15:00,72.77,72.8,72.76,72.79,51658.0,71.5714,71.6009,71.5615,71.591,51658.0
2024-11-20 14:20:00,72.8,72.81,72.76,72.79,61427.0,71.6009,71.6107,71.5615,71.591,61427.0
2024-11-20 14:25:00,72.8,72.96,72.79,72.95,43262.0,71.6009,71.7582,71.591,71.7484,43262.0
2024-11-20 14:30:00,72.95,72.96,72.91,72.91,49230.0,71.7484,71.7582,71.709,71.709,49230.0
2024-11-20 14:35:00,72.91,72.94,72.88,72.91,95304.0,71.709,71.7386,71.6795,71.709,95304.0
2024-11-20 14:40:00,72.91,72.96,72.88,72.92,50583.0,71.709,71.7582,71.6795,71.7189,50583.0
2024-11-20 14:45:00,72.92,72.96,72.85,72.86,98629.0,71.7189,71.7582,71.65,71.6599,98629.0
2024-11-20 14:50:00,72.86,72.93,72.84,72.91,78642.0,71.6599,71.7287,71.6402,71.709,78642.0
2024-11-20 14:55:00,72.91,72.92,72.83,72.85,60018.0,71.709,71.7189,71.6304,71.65,60018.0
2024-11-20 15:00:00,72.85,72.92,72.81,72.92,43724.0,71.65,71.7189,71.6107,71.7189,43724.0
2024-11-20 15:05:00,72.91,72.93,72.84,72.9,50784.0,71.709,71.7287,71.6402,71.6992,50784.0
2024-11-20 15:10:00,72.89,72.89,72.8,72.8,65587.0,71.6894,71.6894,71.6009,71.6009,65587.0
2024-11-20 15:15:00,72.81,72.86,72.8,72.81,67570.0,71.6107,71.6599,71.6009,71.6107,67570.0
2024-11-20 15:20:00,72.81,72.9,72.81,72.88,89320.0,71.6107,71.6992,71.6107,71.6795,89320.0
2024-11-20 15:25:00,72.88,72.93,72.85,72.92,70057.0,71.6795,71.7287,71.65,71.7189,70057.0
2024-11-20 15:30:00,72.92,73.0,72.92,72.97,97295.0,71.7189,71.7976,71.7189,71.7681,97295.0
2024-11-20 15:35:00,72.97,73.07,72.95,73.07,119583.0,71.7681,71.8664,71.7484,71.8664,119583.0
2024-11-20 15:40:00,73.09,73.11,73.0,73.03,85408.0,71.8861,71.9058,71.7976,71.8271,85408.0
2024-11-20 15:45:00,73.04,73.17,72.98,73.17,88167.0,71.8369,71.9648,71.7779,71.9648,88167.0
2024-11-20 15:50:00,73.19,73.27,73.11,73.23,188563.0,71.9844,72.0631,71.9058,72.0238,188563.0
2024-11-20 15:55:00,73.23,73.42,73.17,73.33,737165.0,72.0238,72.2106,71.9648,72.1221,737165.0
2024-11-21 09:30:00,73.36,73.95,73.2,73.9,500622.0,72.1516,72.7319,71.9943,72.6827,500622.0
2024-11-21 09:35:00,73.91,73.94,73.61,73.86,191144.0,72.6926,72.7221,72.3975,72.6434,191144.0
2024-11-21 09:40:00,73.86,73.88,73.66,73.8,158961.0,72.6434,72.6631,72.4467,72.5844,158961.0
2024-11-21 09:45:00,73.81,73.89,73.67,73.67,103137.0,72.5942,72.6729,72.4565,72.4565,103137.0
2024-11-21 09:50:00,73.67,73.75,73.46,73.51,83504.0,72.4565,72.5352,72.25,72.2992,83504.0
2024-11-21 09:55:00,73.51,73.66,73.41,73.45,104168.0,72.2992,72.4467,72.2008,72.2402,104168.0
2024-11-21 10:00:00,73.44,73.53,73.39,73.48,85447.0,72.2303,72.3188,72.1811,72.2697,85447.0
2024-11-21 10:05:00,73.49,73.5,73.26,73.43,133472.0,72.2795,72.2893,72.0533,72.2205,133472.0
2024-11-21 10:10:00,73.45,73.59,73.43,73.57,63706.0,72.2402,72.3778,72.2205,72.3582,63706.0
2024-11-21 10:15:00,73.57,73.66,73.51,73.61,75070.0,72.3582,72.4467,72.2992,72.3975,75070.0
2024-11-21 10:20:00,73.6,73.61,73.45,73.54,63343.0,72.3877,72.3975,72.2402,72.3287,63343.0
2024-11-21 10:25:00,73.55,73.63,73.51,73.56,54178.0,72.3385,72.4172,72.2992,72.3483,54178.0
2024-11-21 10:30:00,73.54,73.97,73.52,73.94,122354.0,72.3287,72.7516,72.309,72.7221,122354.0
2024-11-21 10:35:00,73.95,74.16,73.91,74.04,135531.0,72.7319,72.9385,72.6926,72.8204,135531.0
2024-11-21 10:40:00,74.05,74.22,74.05,74.13,94738.0,72.8303,72.9975,72.8303,72.909,94738.0
2024-11-21 10:45:00,74.14,74.32,74.11,74.23,176491.0,72.9188,73.0958,72.8893,73.0073,176491.0
2024-11-21 10:50:00,74.24,74.33,74.17,74.32,93980.0,73.0171,73.1057,72.9483,73.0958,93980.0
2024-11-21 10:55:00,74.33,74.63,74.31,74.42,213826.0,73.1057,73.4007,73.086,73.1942,213826.0
2024-11-21 11:00:00,74.44,74.47,74.36,74.45,45820.0,73.2138,73.2434,73.1352,73.2237,45820.0
2024-11-21 11:05:00,74.45,74.48,74.33,74.39,99919.0,73.2237,73.2532,73.1057,73.1647,99919.0
2024-11-21 11:10:00,74.39,74.6,74.37,74.59,83577.0,73.1647,73.3712,73.145,73.3614,83577.0
2024-11-21 11:15:00,74.59,74.64,74.54,74.57,64797.0,73.3614,73.4106,73.3122,73.3417,64797.0
2024-11-21 11:20:00,74.56,74.58,74.49,74.5,50836.0,73.3319,73.3515,73.263,73.2729,50836.0
2024-11-21 11:25:00,74.51,74.51,74.37,74.45,75064.0,73.2827,73.2827,73.145,73.2237,75064.0
2024-11-21 11:30:00,74.45,74.46,74.36,74.4,99491.0,73.2237,73.2335,73.1352,73.1745,99491.0
2024-11-21 11:35:00,74.41,74.41,74.3,74.38,61584.0,73.1843,73.1843,73.0762,73.1548,61584.0
2024-11-21 11:40:00,74.39,74.45,74.35,74.39,68128.0,73.1647,73.2237,73.1253,73.1647,68128.0
2024-11-21 11:45:00,74.39,74.39,74.26,74.31,64723.0,73.1647,73.1647,73.0368,73.086,64723.0
2024-11-21 11:50:00,74.31,74.5,74.26,74.49,105908.0,73.086,73.2729,73.0368,73.263,105908.0
2024-11-21 11:55:00,74.48,74.74,74.48,74.72,89636.0,73.2532,73.5089,73.2532,73.4892,89636.0
2024-11-21 12:00:00,74.72,74.79,74.68,74.78,95505.0,73.4892,73.5581,73.4499,73.5482,95505.0
2024-11-21 12:05:00,74.77,74.84,74.7,74.8,83968.0,73.5384,73.6073,73.4696,73.5679,83968.0
2024-11-21 12:10:00,74.8,74.82,74.72,74.73,42184.0,73.5679,73.5876,73.4892,73.4991,42184.0
2024-11-21 12:15:00,74.74,74.77,74.7,74.74,39452.0,73.5089,73.5384,73.4696,73.5089,39452.0
2024-11-21 12:20:00,74.74,74.79,74.67,74.74,109856.0,73.5089,73.5581,73.4401,73.5089,109856.0
2024-11-21 12:25:00,74.75,74.84,74.7,74.81,58870.0,73.5187,73.6073,73.4696,73.5778,58870.0
2024-11-21 12:30:00,74.81,74.87,74.78,74.86,54892.0,73.5778,73.6368,73.5482,73.6269,54892.0
2024-11-21 12:35:00,74.86,74.89,74.79,74.85,42646.0,73.6269,73.6564,73.5581,73.6171,42646.0
2024-11-21 12:40:00,74.86,74.94,74.83,74.94,50385.0,73.6269,73.7056,73.5974,73.7056,50385.0
2024-11-21 12:45:00,74.94,74.99,74.92,74.98,110307.0,73.7056,73.7548,73.6859,73.745,110307.0
2024-11-21 12:50:00,74.98,75.06,74.96,75.03,79817.0,73.745,73.8236,73.7253,73.7941,79817.0
2024-11-21 12:55:00,75.02,75.06,74.97,74.97,50432.0,73.7843,73.8236,73.7351,73.7351,50432.0
2024-11-21 13:00:00,74.98,75.03,74.94,75.0,66580.0,73.745,73.7941,73.7056,73.7646,66580.0
2024-11-21 13:05:00,75.0,75.09,74.96,75.04,57747.0,73.7646,73.8531,73.7253,73.804,57747.0
2024-11-21 13:10:00,75.04,75.08,75.02,75.06,37626.0,73.804,73.8433,73.7843,73.8236,37626.0
2024-11-21 13:15:00,75.06,75.14,75.03,75.1,45137.0,73.8236,73.9023,73.7941,73.863,45137.0
2024-11-21 13:20:00,75.09,75.16,75.07,75.13,37756.0,73.8531,73.922,73.8335,73.8925,37756.0
2024-11-21 13:25:00,75.13,75.14,75.03,75.08,25538.0,73.8925,73.9023,73.7941,73.8433,25538.0
2024-11-21 13:30:00,75.09,75.09,75.04,75.05,32090.0,73.8531,73.8531,73.804,73.8138,32090.0
2024-11-21 13:35:00,75.05,75.08,75.05,75.06,38171.0,73.8138,73.8433,73.8138,73.8236,38171.0
2024-11-21 13:40:00,75.06,75.11,75.01,75.09,39452.0,73.8236,73.8728,73.7745,73.8531,39452.0
2024-11-21 13:45:00,75.09,75.13,75.07,75.07,31694.0,73.8531,73.8925,73.8335,73.8335,31694.0
2024-11-21 13:50:00,75.08,75.09,75.04,75.07,30966.0,73.8433,73.8531,73.804,73.8335,30966.0
2024-11-21 13:55:00,75.07,75.09,75.02,75.08,33772.0,73.8335,73.8531,73.7843,73.8433,33772.0
2024-11-21 14:00:00,75.08,75.13,75.06,75.13,45361.0,73.8433,73.8925,73.8236,73.8925,45361.0
2024-11-21 14:05:00,75.12,75.15,75.02,75.06,76127.0,73.8826,73.9122,73.7843,73.8236,76127.0
2024-11-21 14:10:00,75.05,75.22,75.03,75.21,58298.0,73.8138,73.981,73.7941,73.9712,58298.0
2024-11-21 14:15:00,75.22,75.32,75.21,75.28,89395.0,73.981,74.0794,73.9712,74.04,89395.0
2024-11-21 14:20:00,75.28,75.38,75.22,75.34,78587.0,74.04,74.1384,73.981,74.099,78587.0
2024-11-21 14:25:00,75.34,75.35,75.27,75.35,70265.0,74.099,74.1089,74.0302,74.1089,70265.0
2024-11-21 14:30:00,75.36,75.41,75.29,75.34,66985.0,74.1187,74.1679,74.0498,74.099,66985.0
2024-11-21 14:35:00,75.34,75.44,75.34,75.42,111764.0,74.099,74.1974,74.099,74.1777,111764.0
2024-11-21 14:40:00,75.41,75.45,75.36,75.37,59906.0,74.1679,74.2072,74.1187,74.1285,59906.0
2024-11-21 14:45:00,75.37,75.53,75.36,75.53,59426.0,74.1285,74.2859,74.1187,74.2859,59426.0
2024-11-21 14:50:00,75.53,75.56,75.46,75.56,58364.0,74.2859,74.3154,74.217,74.3154,58364.0
2024-11-21 14:55:00,75.56,75.56,75.47,75.51,91774.0,74.3154,74.3154,74.2269,74.2662,91774.0
2024-11-21 15:00:00,75.5,75.55,75.49,75.51,43761.0,74.2564,74.3056,74.2466,74.2662,43761.0
2024-11-21 15:05:00,75.5,75.52,75.45,75.48,127373.0,74.2564,74.2761,74.2072,74.2367,127373.0
2024-11-21 15:10:00,75.47,75.5,75.42,75.47,154761.0,74.2269,74.2564,74.1777,74.2269,154761.0
2024-11-21 15:15:00,75.47,75.51,75.45,75.51,72432.0,74.2269,74.2662,74.2072,74.2662,72432.0
2024-11-21 15:20:00,75.5,75.53,75.42,75.45,70370.0,74.2564,74.2859,74.1777,74.2072,70370.0
2024-11-21 15:25:00,75.45,75.5,75.44,75.48,60911.0,74.2072,74.2564,74.1974,74.2367,60911.0
2024-11-21 15:30:00,75.48,75.5,75.41,75.44,224910.0,74.2367,74.2564,74.1679,74.1974,224910.0
2024-11-21 15:35:00,75.45,75.5,75.4,75.42,230987.0,74.2072,74.2564,74.158,74.1777,230987.0
2024-11-21 15:40:00,75.42,75.5,75.4,75.48,245882.0,74.1777,74.2564,74.158,74.2367,245882.0
2024-11-21 15:45:00,75.48,75.5,75.44,75.48,215721.0,74.2367,74.2564,74.1974,74.2367,215721.0
2024-11-21 15:50:00,75.48,75.49,75.26,75.31,228175.0,74.2367,74.2466,74.0203,74.0695,228175.0
2024-11-21 15:55:00,75.31,75.31,75.08,75.09,811367.0,74.0695,74.0695,73.8433,73.8531,811367.0
2024-11-22 09:30:00,76.13,76.61,76.0,76.22,451516.0,74.876,75.3481,74.7482,74.9645,451516.0
2024-11-22 09:35:00,76.23,76.87,76.2,76.76,859336.0,74.9744,75.6038,74.9449,75.4956,859336.0
2024-11-22 09:40:00,76.79,77.01,76.61,76.69,256248.0,75.5251,75.7415,75.3481,75.4268,256248.0
2024-11-22 09:45:00,76.7,76.87,76.6,76.69,249054.0,75.4366,75.6038,75.3383,75.4268,249054.0
2024-11-22 09:50:00,76.69,76.72,76.4,76.42,229266.0,75.4268,75.4563,75.1416,75.1612,229266.0
2024-11-22 09:55:00,76.42,76.42,75.91,75.94,254437.0,75.1612,75.1612,74.6596,74.6891,254437.0
2024-11-22 10:00:00,75.93,76.15,75.89,75.92,166961.0,74.6793,74.8957,74.64,74.6695,166961.0
2024-11-22 10:05:00,75.92,76.1,75.87,75.94,194987.0,74.6695,74.8465,74.6203,74.6891,194987.0
2024-11-22 10:10:00,75.95,76.05,75.85,75.88,321144.0,74.699,74.7973,74.6006,74.6301,321144.0
2024-11-22 10:15:00,75.91,76.13,75.9,76.01,95711.0,74.6596,74.876,74.6498,74.758,95711.0
2024-11-22 10:20:00,76.0,76.1,75.97,76.07,87969.0,74.7482,74.8465,74.7186,74.817,87969.0
2024-11-22 10:25:00,76.06,76.09,75.87,75.91,97039.0,74.8072,74.8367,74.6203,74.6596,97039.0
2024-11-22 10:30:00,75.91,76.08,75.83,76.06,387806.0,74.6596,74.8268,74.581,74.8072,387806.0
2024-11-22 10:35:00,76.05,76.39,76.0,76.36,86887.0,74.7973,75.1317,74.7482,75.1022,86887.0
2024-11-22 10:40:00,76.36,76.69,76.36,76.69,61345.0,75.1022,75.4268,75.1022,75.4268,61345.0
2024-11-22 10:45:00,76.69,76.8,76.66,76.76,80207.0,75.4268,75.535,75.3973,75.4956,80207.0
2024-11-22 10:50:00,76.75,76.77,76.67,76.68,65234.0,75.4858,75.5055,75.4071,75.417,65234.0
2024-11-22 10:55:00,76.67,76.83,76.67,76.76,65445.0,75.4071,75.5645,75.4071,75.4956,65445.0
2024-11-22 11:00:00,76.76,76.8,76.62,76.8,44677.0,75.4956,75.535,75.3579,75.535,44677.0
2024-11-22 11:05:00,76.8,76.97,76.79,76.89,55343.0,75.535,75.7022,75.5251,75.6235,55343.0
2024-11-22 11:10:00,76.9,76.9,76.73,76.73,101678.0,75.6333,75.6333,75.4661,75.4661,101678.0
2024-11-22 11:15:00,76.73,76.89,76.73,76.87,51708.0,75.4661,75.6235,75.4661,75.6038,51708.0
2024-11-22 11:20:00,76.85,77.09,76.84,77.08,97904.0,75.5842,75.8202,75.5743,75.8104,97904.0
2024-11-22 11:25:00,77.09,77.1,76.95,76.95,71865.0,75.8202,75.83,75.6825,75.6825,71865.0
2024-11-22 11:30:00,76.96,76.98,76.83,76.85,72587.0,75.6923,75.712,75.5645,75.5842,72587.0
2024-11-22 11:35:00,76.86,76.91,76.8,76.89,49920.0,75.594,75.6432,75.535,75.6235,49920.0
2024-11-22 11:40:00,76.89,76.93,76.87,76.91,37883.0,75.6235,75.6628,75.6038,75.6432,37883.0
2024-11-22 11:45:00,76.91,77.18,76.89,77.09,100736.0,75.6432,75.9087,75.6235,75.8202,100736.0
2024-11-22 11:50:00,77.09,77.13,77.01,77.08,65945.0,75.8202,75.8595,75.7415,75.8104,65945.0
2024-11-22 11:55:00,77.08,77.2,77.04,77.17,62730.0,75.8104,75.9284,75.771,75.8989,62730.0
2024-11-22 12:00:00,77.18,77.22,77.14,77.19,52969.0,75.9087,75.9481,75.8694,75.9185,52969.0
2024-11-22 12:05:00,77.18,77.18,76.98,77.01,56868.0,75.9087,75.9087,75.712,75.7415,56868.0
2024-11-22 12:10:00,77.01,77.11,76.97,77.08,63476.0,75.7415,75.8399,75.7022,75.8104,63476.0
2024-11-22 12:15:00,77.08,77.11,77.02,77.08,47912.0,75.8104,75.8399,75.7513,75.8104,47912.0
2024-11-22 12:20:00,77.07,77.21,77.05,77.16,122275.0,75.8005,75.9382,75.7809,75.889,122275.0
2024-11-22 12:25:00,77.16,77.2,77.02,77.05,28557.0,75.889,75.9284,75.7513,75.7809,28557.0
2024-11-22 12:30:00,77.05,77.06,76.96,77.0,36170.0,75.7809,75.7907,75.6923,75.7317,36170.0
2024-11-22 12:35:00,77.01,77.05,76.97,77.0,64525.0,75.7415,75.7809,75.7022,75.7317,64525.0
2024-11-22 12:40:00,77.0,77.13,76.98,77.1,95757.0,75.7317,75.8595,75.712,75.83,95757.0
2024-11-22 12:45:00,77.1,77.19,77.06,77.16,44323.0,75.83,75.9185,75.7907,75.889,44323.0
2024-11-22 12:50:00,77.15,77.28,77.15,77.28,69181.0,75.8792,76.0071,75.8792,76.0071,69181.0
2024-11-22 12:55:00,77.29,77.31,77.23,77.24,57163.0,76.0169,76.0366,75.9579,75.9677,57163.0
2024-11-22 13:00:00,77.25,77.36,77.24,77.34,57950.0,75.9776,76.0857,75.9677,76.0661,57950.0
2024-11-22 13:05:00,77.35,77.39,77.31,77.35,41909.0,76.0759,76.1153,76.0366,76.0759,41909.0
2024-11-22 13:10:00,77.36,77.43,77.34,77.34,60771.0,76.0857,76.1546,76.0661,76.0661,60771.0
2024-11-22 13:15:00,77.34,77.39,77.34,77.36,40232.0,76.0661,76.1153,76.0661,76.0857,40232.0
2024-11-22 13:20:00,77.34,77.35,77.31,77.33,49221.0,76.0661,76.0759,76.0366,76.0562,49221.0
2024-11-22 13:25:00,77.34,77.38,77.27,77.28,63435.0,76.0661,76.1054,75.9972,76.0071,63435.0
2024-11-22 13:30:00,77.28,77.42,77.25,77.41,76998.0,76.0071,76.1448,75.9776,76.1349,76998.0
2024-11-22 13:35:00,77.41,77.47,77.37,77.4,109373.0,76.1349,76.1939,76.0956,76.1251,109373.0
2024-11-22 13:40:00,77.41,77.42,77.32,77.36,80915.0,76.1349,76.1448,76.0464,76.0857,80915.0
2024-11-22 13:45:00,77.37,77.4,77.33,77.34,37848.0,76.0956,76.1251,76.0562,76.0661,37848.0
2024-11-22 13:50:00,77.34,77.36,77.29,77.36,53083.0,76.0661,76.0857,76.0169,76.0857,53083.0
2024-11-22 13:55:00,77.36,77.4,77.23,77.29,125079.0,76.0857,76.1251,75.9579,76.0169,125079.0
2024-11-22 14:00:00,77.29,77.29,77.2,77.24,45776.0,76.0169,76.0169,75.9284,75.9677,45776.0
2024-11-22 14:05:00,77.23,77.26,77.18,77.25,52256.0,75.9579,75.9874,75.9087,75.9776,52256.0
2024-11-22 14:10:00,77.25,77.25,77.08,77.14,153290.0,75.9776,75.9776,75.8104,75.8694,153290.0
2024-11-22 14:15:00,77.14,77.15,77.02,77.06,53115.0,75.8694,75.8792,75.7513,75.7907,53115.0
2024-11-22 14:20:00,77.06,77.13,77.03,77.07,43245.0,75.7907,75.8595,75.7612,75.8005,43245.0
2024-11-22 14:25:00,77.06,77.07,76.96,76.97,46003.0,75.7907,75.8005,75.6923,75.7022,46003.0
2024-11-22 14:30:00,76.97,77.0,76.95,77.0,42580.0,75.7022,75.7317,75.6825,75.7317,42580.0
2024-11-22 14:35:00,77.0,77.09,76.94,77.05,47591.0,75.7317,75.8202,75.6727,75.7809,47591.0
2024-11-22 14:40:00,77.05,77.15,77.05,77.11,54626.0,75.7809,75.8792,75.7809,75.8399,54626.0
2024-11-22 14:45:00,77.12,77.16,77.11,77.15,59773.0,75.8497,75.889,75.8399,75.8792,59773.0
2024-11-22 14:50:00,77.15,77.18,77.12,77.16,50970.0,75.8792,75.9087,75.8497,75.889,50970.0
2024-11-22 14:55:00,77.16,77.18,77.11,77.17,98739.0,75.889,75.9087,75.8399,75.8989,98739.0
2024-11-22 15:00:00,77.17,77.17,76.9,76.94,104105.0,75.8989,75.8989,75.6333,75.6727,104105.0
2024-11-22 15:05:00,76.94,77.06,76.93,76.95,36173.0,75.6727,75.7907,75.6628,75.6825,36173.0
2024-11-22 15:10:00,76.95,77.0,76.94,76.95,53981.0,75.6825,75.7317,75.6727,75.6825,53981.0
2024-11-22 15:15:00,76.95,77.05,76.95,77.05,45741.0,75.6825,75.7809,75.6825,75.7809,45741.0
2024-11-22 15:20:00,77.04,77.07,77.02,77.03,62034.0,75.771,75.8005,75.7513,75.7612,62034.0
2024-11-22 15:25:00,77.02,77.05,76.99,77.02,60505.0,75.7513,75.7809,75.7218,75.7513,60505.0
2024-11-22 15:30:00,77.02,77.17,77.0,77.12,61097.0,75.7513,75.8989,75.7317,75.8497,61097.0
2024-11-22 15:35:00,77.13,77.16,77.09,77.1,57325.0,75.8595,75.889,75.8202,75.83,57325.0
2024-11-22 15:40:00,77.11,77.12,77.05,77.09,73107.0,75.8399,75.8497,75.7809,75.8202,73107.0
2024-11-22 15:45:00,77.09,77.21,77.08,77.2,65073.0,75.8202,75.9382,75.8104,75.9284,65073.0
2024-11-22 15:50:00,77.19,77.24,77.1,77.23,171673.0,75.9185,75.9677,75.83,75.9579,171673.0
2024-11-22 15:55:00,77.24,77.5,77.19,77.38,755780.0,75.9677,76.2234,75.9185,76.1054,755780.0
2024-11-25 09:30:00,78.5,79.0,78.5,78.65,523183.0,77.207,77.6987,77.207,77.3545,523183.0
2024-11-25 09:35:00,78.67,78.82,78.54,78.64,142552.0,77.3742,77.5217,77.2463,77.3447,142552.0
2024-11-25 09:40:00,78.64,78.71,78.46,78.64,192627.0,77.3447,77.4135,77.1676,77.3447,192627.0
2024-11-25 09:45:00,78.62,78.72,78.55,78.58,239283.0,77.325,77.4233,77.2561,77.2857,239283.0
2024-11-25 09:50:00,78.57,78.68,78.41,78.49,195636.0,77.2758,77.384,77.1185,77.1971,195636.0
2024-11-25 09:55:00,78.5,78.78,78.48,78.74,122946.0,77.207,77.4824,77.1873,77.443,122946.0
2024-11-25 10:00:00,78.75,78.75,78.52,78.52,126092.0,77.4529,77.4529,77.2266,77.2266,126092.0
2024-11-25 10:05:00,78.53,78.66,78.5,78.65,153448.0,77.2365,77.3643,77.207,77.3545,153448.0
2024-11-25 10:10:00,78.63,78.67,78.47,78.63,103222.0,77.3348,77.3742,77.1775,77.3348,103222.0
2024-11-25 10:15:00,78.63,78.79,78.63,78.65,105591.0,77.3348,77.4922,77.3348,77.3545,105591.0
2024-11-25 10:20:00,78.67,78.8,78.66,78.79,84867.0,77.3742,77.502,77.3643,77.4922,84867.0
2024-11-25 10:25:00,78.79,78.95,78.78,78.94,109474.0,77.4922,77.6496,77.4824,77.6397,109474.0
2024-11-25 10:30:00,78.93,79.04,78.92,79.01,118569.0,77.6299,77.7381,77.6201,77.7086,118569.0
2024-11-25 10:35:00,79.01,79.27,79.0,79.22,103222.0,77.7086,77.9643,77.6987,77.9151,103222.0
2024-11-25 10:40:00,79.22,79.33,79.18,79.32,127616.0,77.9151,78.0233,77.8758,78.0135,127616.0
2024-11-25 10:45:00,79.33,79.63,79.32,79.61,147932.0,78.0233,78.3184,78.0135,78.2987,147932.0
2024-11-25 10:50:00,79.6,79.73,79.56,79.72,150353.0,78.2889,78.4167,78.2495,78.4069,150353.0
2024-11-25 10:55:00,79.72,79.86,79.7,79.72,139428.0,78.4069,78.5446,78.3872,78.4069,139428.0
2024-11-25 11:00:00,79.73,79.8,79.56,79.57,123575.0,78.4167,78.4856,78.2495,78.2593,123575.0
2024-11-25 11:05:00,79.56,79.57,79.38,79.38,79771.0,78.2495,78.2593,78.0725,78.0725,79771.0
2024-11-25 11:10:00,79.37,79.38,79.23,79.33,99389.0,78.0626,78.0725,77.9249,78.0233,99389.0
2024-11-25 11:15:00,79.34,79.4,79.24,79.31,54424.0,78.0331,78.0921,77.9348,78.0036,54424.0
2024-11-25 11:20:00,79.31,79.33,79.24,79.25,62999.0,78.0036,78.0233,77.9348,77.9446,62999.0
2024-11-25 11:25:00,79.24,79.39,79.24,79.28,61208.0,77.9348,78.0823,77.9348,77.9741,61208.0
2024-11-25 11:30:00,79.28,79.29,79.16,79.21,83671.0,77.9741,77.984,77.8561,77.9053,83671.0
2024-11-25 11:35:00,79.21,79.33,79.21,79.29,74656.0,77.9053,78.0233,77.9053,77.984,74656.0
2024-11-25 11:40:00,79.3,79.4,79.3,79.35,62977.0,77.9938,78.0921,77.9938,78.043,62977.0
2024-11-25 11:45:00,79.36,79.56,79.35,79.42,93251.0,78.0528,78.2495,78.043,78.1118,93251.0
2024-11-25 11:50:00,79.43,79.47,79.39,79.45,39027.0,78.1217,78.161,78.0823,78.1413,39027.0
2024-11-25 11:55:00,79.45,79.47,79.36,79.39,57428.0,78.1413,78.161,78.0528,78.0823,57428.0
2024-11-25 12:00:00,79.39,79.56,79.37,79.55,48602.0,78.0823,78.2495,78.0626,78.2397,48602.0
2024-11-25 12:05:00,79.56,79.66,79.53,79.61,91832.0,78.2495,78.3479,78.22,78.2987,91832.0
2024-11-25 12:10:00,79.62,79.62,79.49,79.51,79668.0,78.3085,78.3085,78.1807,78.2003,79668.0
2024-11-25 12:15:00,79.51,79.6,79.49,79.57,62722.0,78.2003,78.2889,78.1807,78.2593,62722.0
2024-11-25 12:20:00,79.56,79.62,79.52,79.53,46207.0,78.2495,78.3085,78.2102,78.22,46207.0
2024-11-25 12:25:00,79.53,79.54,79.31,79.32,80733.0,78.22,78.2298,78.0036,78.0135,80733.0
2024-11-25 12:30:00,79.33,79.4,79.28,79.3,74287.0,78.0233,78.0921,77.9741,77.9938,74287.0
2024-11-25 12:35:00,79.29,79.43,79.16,79.19,142384.0,77.984,78.1217,77.8561,77.8856,142384.0
2024-11-25 12:40:00,79.19,79.21,79.11,79.15,49427.0,77.8856,77.9053,77.8069,77.8463,49427.0
2024-11-25 12:45:00,79.16,79.16,78.93,79.02,105080.0,77.8561,77.8561,77.6299,77.7184,105080.0
2024-11-25 12:50:00,79.02,79.14,79.01,79.13,40983.0,77.7184,77.8364,77.7086,77.8266,40983.0
2024-11-25 12:55:00,79.13,79.31,79.13,79.3,48101.0,77.8266,78.0036,77.8266,77.9938,48101.0
2024-11-25 13:00:00,79.31,79.45,79.3,79.44,38498.0,78.0036,78.1413,77.9938,78.1315,38498.0
2024-11-25 13:05:00,79.44,79.49,79.4,79.44,39874.0,78.1315,78.1807,78.0921,78.1315,39874.0
2024-11-25 13:10:00,79.44,79.44,79.39,79.4,40204.0,78.1315,78.1315,78.0823,78.0921,40204.0
2024-11-25 13:15:00,79.39,79.41,79.32,79.36,34498.0,78.0823,78.102,78.0135,78.0528,34498.0
2024-11-25 13:20:00,79.36,79.41,79.35,79.4,26210.0,78.0528,78.102,78.043,78.0921,26210.0
2024-11-25 13:25:00,79.42,79.44,79.41,79.42,25979.0,78.1118,78.1315,78.102,78.1118,25979.0
2024-11-25 13:30:00,79.43,79.46,79.37,79.46,57875.0,78.1217,78.1512,78.0626,78.1512,57875.0
2024-11-25 13:35:00,79.44,79.51,79.43,79.45,52013.0,78.1315,78.2003,78.1217,78.1413,52013.0
2024-11-25 13:40:00,79.45,79.47,79.34,79.37,37210.0,78.1413,78.161,78.0331,78.0626,37210.0
2024-11-25 13:45:00,79.37,79.42,79.36,79.41,24764.0,78.0626,78.1118,78.0528,78.102,24764.0
2024-11-25 13:50:00,79.42,79.45,79.39,79.4,19365.0,78.1118,78.1413,78.0823,78.0921,19365.0
2024-11-25 13:55:00,79.4,79.47,79.39,79.44,29999.0,78.0921,78.161,78.0823,78.1315,29999.0
2024-11-25 14:00:00,79.44,79.55,79.43,79.55,48201.0,78.1315,78.2397,78.1217,78.2397,48201.0
2024-11-25 14:05:00,79.55,79.64,79.55,79.63,39367.0,78.2397,78.3282,78.2397,78.3184,39367.0
2024-11-25 14:10:00,79.63,79.64,79.47,79.47,47996.0,78.3184,78.3282,78.161,78.161,47996.0
2024-11-25 14:15:00,79.47,79.48,79.33,79.37,32894.0,78.161,78.1708,78.0233,78.0626,32894.0
2024-11-25 14:20:00,79.37,79.37,79.21,79.23,43924.0,78.0626,78.0626,77.9053,77.9249,43924.0
2024-11-25 14:25:00,79.23,79.25,79.2,79.22,53414.0,77.9249,77.9446,77.8954,77.9151,53414.0
2024-11-25 14:30:00,79.22,79.27,79.17,79.2,41948.0,77.9151,77.9643,77.8659,77.8954,41948.0
2024-11-25 14:35:00,79.21,79.25,79.19,79.2,33382.0,77.9053,77.9446,77.8856,77.8954,33382.0
2024-11-25 14:40:00,79.2,79.34,79.2,79.34,28872.0,77.8954,78.0331,77.8954,78.0331,28872.0
2024-11-25 14:45:00,79.34,79.42,79.33,79.41,41377.0,78.0331,78.1118,78.0233,78.102,41377.0
2024-11-25 14:50:00,79.42,79.46,79.36,79.38,30580.0,78.1118,78.1512,78.0528,78.0725,30580.0
2024-11-25 14:55:00,79.38,79.39,79.36,79.38,38628.0,78.0725,78.0823,78.0528,78.0725,38628.0
2024-11-25 15:00:00,79.38,79.38,79.3,79.34,37244.0,78.0725,78.0725,77.9938,78.0331,37244.0
2024-11-25 15:05:00,79.34,79.35,79.27,79.31,38744.0,78.0331,78.043,77.9643,78.0036,38744.0
2024-11-25 15:10:00,79.31,79.31,79.21,79.22,48071.0,78.0036,78.0036,77.9053,77.9151,48071.0
2024-11-25 15:15:00,79.22,79.23,79.17,79.19,37547.0,77.9151,77.9249,77.8659,77.8856,37547.0
2024-11-25 15:20:00,79.19,79.23,79.14,79.23,64136.0,77.8856,77.9249,77.8364,77.9249,64136.0
2024-11-25 15:25:00,79.23,79.34,79.2,79.29,91190.0,77.9249,78.0331,77.8954,77.984,91190.0
2024-11-25 15:30:00,79.29,79.29,79.12,79.19,98002.0,77.984,77.984,77.8168,77.8856,98002.0
2024-11-25 15:35:00,79.19,79.23,79.15,79.17,57382.0,77.8856,77.9249,77.8463,77.8659,57382.0
2024-11-25 15:40:00,79.18,79.25,79.16,79.2,87842.0,77.8758,77.9446,77.8561,77.8954,87842.0
2024-11-25 15:45:00,79.2,79.25,79.17,79.25,88787.0,77.8954,77.9446,77.8659,77.9446,88787.0
2024-11-25 15:50:00,79.25,79.33,79.14,79.31,184611.0,77.9446,78.0233,77.8364,78.0036,184611.0
2024-11-25 15:55:00,79.31,79.34,79.22,79.28,487727.0,78.0036,78.0331,77.9151,77.9741,487727.0
2024-11-26 09:30:00,78.9,78.9,78.1,78.39,436460.0,77.6004,77.6004,76.8136,77.0988,436460.0
2024-11-26 09:35:00,78.39,78.9,78.33,78.87,143094.0,77.0988,77.6004,77.0398,77.5709,143094.0
2024-11-26 09:40:00,78.9,78.9,78.44,78.45,156683.0,77.6004,77.6004,77.148,77.1578,156683.0
2024-11-26 09:45:00,78.49,78.61,78.47,78.53,80392.0,77.1971,77.3152,77.1775,77.2365,80392.0
2024-11-26 09:50:00,78.55,78.75,78.5,78.68,89017.0,77.2561,77.4529,77.207,77.384,89017.0
2024-11-26 09:55:00,78.69,78.76,78.57,78.61,72665.0,77.3938,77.4627,77.2758,77.3152,72665.0
2024-11-26 10:00:00,78.61,78.66,78.27,78.33,109164.0,77.3152,77.3643,76.9808,77.0398,109164.0
2024-11-26 10:05:00,78.35,78.45,78.22,78.26,118361.0,77.0594,77.1578,76.9316,76.9709,118361.0
2024-11-26 10:10:00,78.26,78.38,78.24,78.28,73257.0,76.9709,77.0889,76.9513,76.9906,73257.0
2024-11-26 10:15:00,78.29,78.45,78.29,78.37,75766.0,77.0004,77.1578,77.0004,77.0791,75766.0
2024-11-26 10:20:00,78.37,78.37,78.08,78.14,118109.0,77.0791,77.0791,76.7939,76.8529,118109.0
2024-11-26 10:25:00,78.15,78.15,77.87,77.97,132930.0,76.8627,76.8627,76.5873,76.6857,132930.0
2024-11-26 10:30:00,77.96,78.04,77.89,78.02,85785.0,76.6759,76.7545,76.607,76.7349,85785.0
2024-11-26 10:35:00,78.03,78.11,78.0,78.05,50433.0,76.7447,76.8234,76.7152,76.7644,50433.0
2024-11-26 10:40:00,78.04,78.35,78.04,78.32,64814.0,76.7545,77.0594,76.7545,77.0299,64814.0
2024-11-26 10:45:00,78.31,78.37,78.23,78.28,59612.0,77.0201,77.0791,76.9414,76.9906,59612.0
2024-11-26 10:50:00,78.28,78.35,78.21,78.29,50475.0,76.9906,77.0594,76.9217,77.0004,50475.0
2024-11-26 10:55:00,78.3,78.43,78.3,78.37,31635.0,77.0103,77.1381,77.0103,77.0791,31635.0
2024-11-26 11:00:00,78.38,78.46,78.37,78.44,36552.0,77.0889,77.1676,77.0791,77.148,36552.0
2024-11-26 11:05:00,78.43,78.51,78.41,78.44,34344.0,77.1381,77.2168,77.1185,77.148,34344.0
2024-11-26 11:10:00,78.44,78.47,78.34,78.34,38313.0,77.148,77.1775,77.0496,77.0496,38313.0
2024-11-26 11:15:00,78.36,78.55,78.35,78.52,65090.0,77.0693,77.2561,77.0594,77.2266,65090.0
2024-11-26 11:20:00,78.51,78.57,78.48,78.51,58198.0,77.2168,77.2758,77.1873,77.2168,58198.0
2024-11-26 11:25:00,78.5,78.5,78.34,78.34,51969.0,77.207,77.207,77.0496,77.0496,51969.0
2024-11-26 11:30:00,78.34,78.36,78.22,78.22,63439.0,77.0496,77.0693,76.9316,76.9316,63439.0
2024-11-26 11:35:00,78.24,78.36,78.22,78.36,66201.0,76.9513,77.0693,76.9316,77.0693,66201.0
2024-11-26 11:40:00,78.36,78.38,78.26,78.26,106128.0,77.0693,77.0889,76.9709,76.9709,106128.0
2024-11-26 11:45:00,78.27,78.41,78.26,78.34,38522.0,76.9808,77.1185,76.9709,77.0496,38522.0
2024-11-26 11:50:00,78.35,78.44,78.35,78.4,39549.0,77.0594,77.148,77.0594,77.1086,39549.0
2024-11-26 11:55:00,78.39,78.41,78.26,78.26,51134.0,77.0988,77.1185,76.9709,76.9709,51134.0
2024-11-26 12:00:00,78.27,78.29,78.15,78.19,44358.0,76.9808,77.0004,76.8627,76.9021,44358.0
2024-11-26 12:05:00,78.2,78.23,78.13,78.22,38895.0,76.9119,76.9414,76.8431,76.9316,38895.0
2024-11-26 12:10:00,78.23,78.3,78.18,78.29,30694.0,76.9414,77.0103,76.8922,77.0004,30694.0
2024-11-26 12:15:00,78.28,78.3,78.23,78.25,55269.0,76.9906,77.0103,76.9414,76.9611,55269.0
2024-11-26 12:20:00,78.23,78.26,78.2,78.22,26004.0,76.9414,76.9709,76.9119,76.9316,26004.0
2024-11-26 12:25:00,78.2,78.2,78.13,78.17,25636.0,76.9119,76.9119,76.8431,76.8824,25636.0
2024-11-26 12:30:00,78.17,78.21,78.12,78.15,31327.0,76.8824,76.9217,76.8332,76.8627,31327.0
2024-11-26 12:35:00,78.16,78.16,78.09,78.1,24689.0,76.8726,76.8726,76.8037,76.8136,24689.0
2024-11-26 12:40:00,78.09,78.12,78.07,78.1,25946.0,76.8037,76.8332,76.7841,76.8136,25946.0
2024-11-26 12:45:00,78.1,78.12,78.03,78.04,31917.0,76.8136,76.8332,76.7447,76.7545,31917.0
2024-11-26 12:50:00,78.04,78.12,78.04,78.07,21836.0,76.7545,76.8332,76.7545,76.7841,21836.0
2024-11-26 12:55:00,78.08,78.1,78.04,78.09,33081.0,76.7939,76.8136,76.7545,76.8037,33081.0
2024-11-26 13:00:00,78.09,78.13,78.08,78.13,43160.0,76.8037,76.8431,76.7939,76.8431,43160.0
2024-11-26 13:05:00,78.11,78.19,78.09,78.17,46976.0,76.8234,76.9021,76.8037,76.8824,46976.0
2024-11-26 13:10:00,78.18,78.18,78.09,78.16,29377.0,76.8922,76.8922,76.8037,76.8726,29377.0
2024-11-26 13:15:00,78.16,78.23,78.15,78.22,49665.0,76.8726,76.9414,76.8627,76.9316,49665.0
2024-11-26 13:20:00,78.2,78.27,78.18,78.22,53162.0,76.9119,76.9808,76.8922,76.9316,53162.0
2024-11-26 13:25:00,78.22,78.22,78.1,78.13,83378.0,76.9316,76.9316,76.8136,76.8431,83378.0
2024-11-26 13:30:00,78.12,78.18,78.1,78.12,43736.0,76.8332,76.8922,76.8136,76.8332,43736.0
2024-11-26 13:35:00,78.13,78.17,78.08,78.13,39368.0,76.8431,76.8824,76.7939,76.8431,39368.0
2024-11-26 13:40:00,78.13,78.18,78.1,78.13,24908.0,76.8431,76.8922,76.8136,76.8431,24908.0
2024-11-26 13:45:00,78.12,78.14,78.06,78.13,63069.0,76.8332,76.8529,76.7742,76.8431,63069.0
2024-11-26 13:50:00,78.14,78.14,78.09,78.09,19745.0,76.8529,76.8529,76.8037,76.8037,19745.0
2024-11-26 13:55:00,78.1,78.16,78.03,78.15,40665.0,76.8136,76.8726,76.7447,76.8627,40665.0
2024-11-26 14:00:00,78.15,78.16,78.08,78.08,31798.0,76.8627,76.8726,76.7939,76.7939,31798.0
2024-11-26 14:05:00,78.09,78.1,77.96,77.98,118457.0,76.8037,76.8136,76.6759,76.6955,118457.0
2024-11-26 14:10:00,77.98,77.98,77.86,77.89,66952.0,76.6955,76.6955,76.5775,76.607,66952.0
2024-11-26 14:15:00,77.89,77.89,77.8,77.82,42618.0,76.607,76.607,76.5185,76.5382,42618.0
2024-11-26 14:20:00,77.83,77.84,77.72,77.76,82719.0,76.548,76.5578,76.4398,76.4792,82719.0
2024-11-26 14:25:00,77.76,77.82,77.75,77.81,61012.0,76.4792,76.5382,76.4693,76.5283,61012.0
2024-11-26 14:30:00,77.8,77.82,77.72,77.72,56313.0,76.5185,76.5382,76.4398,76.4398,56313.0
2024-11-26 14:35:00,77.73,77.78,77.69,77.75,75144.0,76.4497,76.4988,76.4103,76.4693,75144.0
2024-11-26 14:40:00,77.76,77.78,77.75,77.77,31405.0,76.4792,76.4988,76.4693,76.489,31405.0
2024-11-26 14:45:00,77.77,77.79,77.65,77.72,105976.0,76.489,76.5087,76.371,76.4398,105976.0
2024-11-26 14:50:00,77.73,77.78,77.71,77.75,35615.0,76.4497,76.4988,76.43,76.4693,35615.0
2024-11-26 14:55:00,77.76,77.81,77.72,77.8,58270.0,76.4792,76.5283,76.4398,76.5185,58270.0
2024-11-26 15:00:00,77.81,77.85,77.77,77.83,44200.0,76.5283,76.5677,76.489,76.548,44200.0
2024-11-26 15:05:00,77.83,77.89,77.8,77.88,53628.0,76.548,76.607,76.5185,76.5972,53628.0
2024-11-26 15:10:00,77.88,77.88,77.77,77.83,46267.0,76.5972,76.5972,76.489,76.548,46267.0
2024-11-26 15:15:00,77.83,77.87,77.77,77.81,52952.0,76.548,76.5873,76.489,76.5283,52952.0
2024-11-26 15:20:00,77.81,77.82,77.74,77.8,41131.0,76.5283,76.5382,76.4595,76.5185,41131.0
2024-11-26 15:25:00,77.78,77.8,77.67,77.7,66723.0,76.4988,76.5185,76.3906,76.4201,66723.0
2024-11-26 15:30:00,77.7,77.74,77.66,77.7,69423.0,76.4201,76.4595,76.3808,76.4201,69423.0
2024-11-26 15:35:00,77.71,77.72,77.63,77.67,76316.0,76.43,76.4398,76.3513,76.3906,76316.0
2024-11-26 15:40:00,77.67,77.73,77.64,77.66,65243.0,76.3906,76.4497,76.3611,76.3808,65243.0
2024-11-26 15:45:00,77.65,77.72,77.64,77.68,73948.0,76.371,76.4398,76.3611,76.4005,73948.0
2024-11-26 15:50:00,77.68,77.79,77.67,77.68,191947.0,76.4005,76.5087,76.3906,76.4005,191947.0
2024-11-26 15:55:00,77.69,77.75,77.57,77.59,504834.0,76.4103,76.4693,76.2923,76.312,504834.0
2024-11-27 09:30:00,77.61,78.85,77.59,78.7,273586.0,76.3316,77.5512,76.312,77.4037,273586.0
2024-11-27 09:35:00,78.7,78.93,78.64,78.71,115385.0,77.4037,77.6299,77.3447,77.4135,115385.0
2024-11-27 09:40:00,78.69,78.98,78.67,78.77,92878.0,77.3938,77.6791,77.3742,77.4725,92878.0
2024-11-27 09:45:00,78.77,78.79,78.51,78.65,61254.0,77.4725,77.4922,77.2168,77.3545,61254.0
2024-11-27 09:50:00,78.66,78.74,78.35,78.38,61545.0,77.3643,77.443,77.0594,77.0889,61545.0
2024-11-27 09:55:00,78.39,78.44,78.21,78.43,62738.0,77.0988,77.148,76.9217,77.1381,62738.0
2024-11-27 10:00:00,78.39,78.6,78.35,78.43,70718.0,77.0988,77.3053,77.0594,77.1381,70718.0
2024-11-27 10:05:00,78.45,78.65,78.44,78.63,61599.0,77.1578,77.3545,77.148,77.3348,61599.0
2024-11-27 10:10:00,78.63,78.64,78.54,78.56,56065.0,77.3348,77.3447,77.2463,77.266,56065.0
2024-11-27 10:15:00,78.57,78.7,78.55,78.67,87152.0,77.2758,77.4037,77.2561,77.3742,87152.0
2024-11-27 10:20:00,78.67,78.86,78.66,78.78,102040.0,77.3742,77.561,77.3643,77.4824,102040.0
2024-11-27 10:25:00,78.79,78.95,78.78,78.89,80050.0,77.4922,77.6496,77.4824,77.5905,80050.0
2024-11-27 10:30:00,78.9,79.05,78.89,78.96,235483.0,77.6004,77.7479,77.5905,77.6594,235483.0
2024-11-27 10:35:00,78.97,79.0,78.76,78.76,89869.0,77.6692,77.6987,77.4627,77.4627,89869.0
2024-11-27 10:40:00,78.76,78.86,78.74,78.78,80098.0,77.4627,77.561,77.443,77.4824,80098.0
2024-11-27 10:45:00,78.78,78.82,78.61,78.62,65035.0,77.4824,77.5217,77.3152,77.325,65035.0
2024-11-27 10:50:00,78.65,78.7,78.57,78.66,41689.0,77.3545,77.4037,77.2758,77.3643,41689.0
2024-11-27 10:55:00,78.66,78.88,78.64,78.82,64620.0,77.3643,77.5807,77.3447,77.5217,64620.0
2024-11-27 11:00:00,78.82,78.9,78.77,78.78,49276.0,77.5217,77.6004,77.4725,77.4824,49276.0
2024-11-27 11:05:00,78.78,78.8,78.73,78.76,52524.0,77.4824,77.502,77.4332,77.4627,52524.0
2024-11-27 11:10:00,78.75,78.89,78.74,78.88,80619.0,77.4529,77.5905,77.443,77.5807,80619.0
2024-11-27 11:15:00,78.88,78.9,78.72,78.72,31753.0,77.5807,77.6004,77.4233,77.4233,31753.0
2024-11-27 11:20:00,78.71,78.75,78.64,78.67,31986.0,77.4135,77.4529,77.3447,77.3742,31986.0
2024-11-27 11:25:00,78.66,78.67,78.58,78.61,29993.0,77.3643,77.3742,77.2857,77.3152,29993.0
2024-11-27 11:30:00,78.6,78.63,78.5,78.56,39862.0,77.3053,77.3348,77.207,77.266,39862.0
2024-11-27 11:35:00,78.56,78.66,78.46,78.48,32899.0,77.266,77.3643,77.1676,77.1873,32899.0
2024-11-27 11:40:00,78.48,78.54,78.41,78.41,36465.0,77.1873,77.2463,77.1185,77.1185,36465.0
2024-11-27 11:45:00,78.41,78.49,78.41,78.48,31016.0,77.1185,77.1971,77.1185,77.1873,31016.0
2024-11-27 11:50:00,78.49,78.58,78.48,78.57,60663.0,77.1971,77.2857,77.1873,77.2758,60663.0
2024-11-27 11:55:00,78.58,78.6,78.54,78.59,23358.0,77.2857,77.3053,77.2463,77.2955,23358.0
2024-11-27 12:00:00,78.58,78.64,78.54,78.59,37385.0,77.2857,77.3447,77.2463,77.2955,37385.0
2024-11-27 12:05:00,78.58,78.6,78.48,78.54,59353.0,77.2857,77.3053,77.1873,77.2463,59353.0
2024-11-27 12:10:00,78.54,78.56,78.49,78.52,32341.0,77.2463,77.266,77.1971,77.2266,32341.0
2024-11-27 12:15:00,78.52,78.53,78.43,78.5,23249.0,77.2266,77.2365,77.1381,77.207,23249.0
2024-11-27 12:20:00,78.5,78.52,78.42,78.42,32140.0,77.207,77.2266,77.1283,77.1283,32140.0
2024-11-27 12:25:00,78.42,78.48,78.41,78.44,22602.0,77.1283,77.1873,77.1185,77.148,22602.0
2024-11-27 12:30:00,78.45,78.49,78.43,78.49,34022.0,77.1578,77.1971,77.1381,77.1971,34022.0
2024-11-27 12:35:00,78.48,78.53,78.46,78.53,43955.0,77.1873,77.2365,77.1676,77.2365,43955.0
2024-11-27 12:40:00,78.53,78.53,78.4,78.44,40219.0,77.2365,77.2365,77.1086,77.148,40219.0
2024-11-27 12:45:00,78.43,78.46,78.37,78.42,33459.0,77.1381,77.1676,77.0791,77.1283,33459.0
2024-11-27 12:50:00,78.42,78.47,78.4,78.42,40795.0,77.1283,77.1775,77.1086,77.1283,40795.0
2024-11-27 12:55:00,78.42,78.52,78.41,78.51,25935.0,77.1283,77.2266,77.1185,77.2168,25935.0
2024-11-27 13:00:00,78.5,78.54,78.49,78.51,27912.0,77.207,77.2463,77.1971,77.2168,27912.0
2024-11-27 13:05:00,78.52,78.53,78.47,78.48,34644.0,77.2266,77.2365,77.1775,77.1873,34644.0
2024-11-27 13:10:00,78.48,78.51,78.46,78.51,30692.0,77.1873,77.2168,77.1676,77.2168,30692.0
2024-11-27 13:15:00,78.51,78.53,78.46,78.5,35896.0,77.2168,77.2365,77.1676,77.207,35896.0
2024-11-27 13:20:00,78.5,78.51,78.46,78.47,21932.0,77.207,77.2168,77.1676,77.1775,21932.0
2024-11-27 13:25:00,78.47,78.47,78.4,78.46,33649.0,77.1775,77.1775,77.1086,77.1676,33649.0
2024-11-27 13:30:00,78.46,78.51,78.44,78.51,31649.0,77.1676,77.2168,77.148,77.2168,31649.0
2024-11-27 13:35:00,78.51,78.57,78.5,78.55,40021.0,77.2168,77.2758,77.207,77.2561,40021.0
2024-11-27 13:40:00,78.55,78.59,78.52,78.53,34723.0,77.2561,77.2955,77.2266,77.2365,34723.0
2024-11-27 13:45:00,78.52,78.53,78.47,78.5,36004.0,77.2266,77.2365,77.1775,77.207,36004.0
2024-11-27 13:50:00,78.5,78.55,78.49,78.53,28959.0,77.207,77.2561,77.1971,77.2365,28959.0
2024-11-27 13:55:00,78.53,78.57,78.52,78.55,27964.0,77.2365,77.2758,77.2266,77.2561,27964.0
2024-11-27 14:00:00,78.55,78.57,78.51,78.56,53928.0,77.2561,77.2758,77.2168,77.266,53928.0
2024-11-27 14:05:00,78.55,78.67,78.55,78.57,126748.0,77.2561,77.3742,77.2561,77.2758,126748.0
2024-11-27 14:10:00,78.59,78.59,78.5,78.59,46463.0,77.2955,77.2955,77.207,77.2955,46463.0
2024-11-27 14:15:00,78.58,78.59,78.56,78.57,39899.0,77.2857,77.2955,77.266,77.2758,39899.0
2024-11-27 14:20:00,78.58,78.6,78.53,78.59,40936.0,77.2857,77.3053,77.2365,77.2955,40936.0
2024-11-27 14:25:00,78.59,78.6,78.56,78.59,53189.0,77.2955,77.3053,77.266,77.2955,53189.0
2024-11-27 14:30:00,78.59,78.61,78.49,78.52,74356.0,77.2955,77.3152,77.1971,77.2266,74356.0
2024-11-27 14:35:00,78.52,78.59,78.47,78.58,35008.0,77.2266,77.2955,77.1775,77.2857,35008.0
2024-11-27 14:40:00,78.59,78.71,78.58,78.7,47516.0,77.2955,77.4135,77.2857,77.4037,47516.0
2024-11-27 14:45:00,78.7,78.75,78.66,78.68,47389.0,77.4037,77.4529,77.3643,77.384,47389.0
2024-11-27 14:50:00,78.68,78.69,78.53,78.53,43651.0,77.384,77.3938,77.2365,77.2365,43651.0
2024-11-27 14:55:00,78.54,78.61,78.53,78.59,34714.0,77.2463,77.3152,77.2365,77.2955,34714.0
2024-11-27 15:00:00,78.59,78.62,78.54,78.55,29247.0,77.2955,77.325,77.2463,77.2561,29247.0
2024-11-27 15:05:00,78.55,78.59,78.51,78.57,41308.0,77.2561,77.2955,77.2168,77.2758,41308.0
2024-11-27 15:10:00,78.57,78.61,78.55,78.58,37296.0,77.2758,77.3152,77.2561,77.2857,37296.0
2024-11-27 15:15:00,78.58,78.61,78.56,78.59,37693.0,77.2857,77.3152,77.266,77.2955,37693.0
2024-11-27 15:20:00,78.59,78.61,78.55,78.56,41208.0,77.2955,77.3152,77.2561,77.266,41208.0
2024-11-27 15:25:00,78.57,78.58,78.48,78.51,66543.0,77.2758,77.2857,77.1873,77.2168,66543.0
2024-11-27 15:30:00,78.51,78.56,78.47,78.56,63881.0,77.2168,77.266,77.1775,77.266,63881.0
2024-11-27 15:35:00,78.55,78.55,78.34,78.42,126449.0,77.2561,77.2561,77.0496,77.1283,126449.0
2024-11-27 15:40:00,78.41,78.43,78.37,78.42,70352.0,77.1185,77.1381,77.0791,77.1283,70352.0
2024-11-27 15:45:00,78.42,78.51,78.39,78.51,80934.0,77.1283,77.2168,77.0988,77.2168,80934.0
2024-11-27 15:50:00,78.52,78.59,78.31,78.33,212407.0,77.2266,77.2955,77.0201,77.0398,212407.0
2024-11-27 15:55:00,78.34,78.37,78.21,78.34,624768.0,77.0496,77.0791,76.9217,77.0496,624768.0
2024-11-29 09:30:00,78.2,79.13,78.03,79.09,392236.0,76.9119,77.8266,76.7447,77.7873,392236.0
2024-11-29 09:35:00,79.12,79.18,78.63,78.73,89390.0,77.8168,77.8758,77.3348,77.4332,89390.0
2024-11-29 09:40:00,78.73,78.86,78.68,78.7,59733.0,77.4332,77.561,77.384,77.4037,59733.0
2024-11-29 09:45:00,78.69,78.79,78.62,78.7,56625.0,77.3938,77.4922,77.325,77.4037,56625.0
2024-11-29 09:50:00,78.7,78.86,78.7,78.85,57154.0,77.4037,77.561,77.4037,77.5512,57154.0
2024-11-29 09:55:00,78.83,78.86,78.69,78.72,82347.0,77.5315,77.561,77.3938,77.4233,82347.0
2024-11-29 10:00:00,78.75,78.99,78.71,78.94,100751.0,77.4529,77.6889,77.4135,77.6397,100751.0
2024-11-29 10:05:00,78.93,78.99,78.89,78.93,96836.0,77.6299,77.6889,77.5905,77.6299,96836.0
2024-11-29 10:10:00,78.93,78.95,78.86,78.88,47651.0,77.6299,77.6496,77.561,77.5807,47651.0
2024-11-29 10:15:00,78.88,78.9,78.84,78.86,57099.0,77.5807,77.6004,77.5414,77.561,57099.0
2024-11-29 10:20:00,78.86,78.9,78.83,78.85,39110.0,77.561,77.6004,77.5315,77.5512,39110.0
2024-11-29 10:25:00,78.86,78.89,78.81,78.85,53398.0,77.561,77.5905,77.5119,77.5512,53398.0
2024-11-29 10:30:00,78.86,78.87,78.82,78.83,44874.0,77.561,77.5709,77.5217,77.5315,44874.0
2024-11-29 10:35:00,78.84,78.88,78.82,78.83,33227.0,77.5414,77.5807,77.5217,77.5315,33227.0
2024-11-29 10:40:00,78.83,78.98,78.82,78.98,46978.0,77.5315,77.6791,77.5217,77.6791,46978.0
2024-11-29 10:45:00,78.98,79.01,78.91,78.96,55368.0,77.6791,77.7086,77.6102,77.6594,55368.0
2024-11-29 10:50:00,78.95,79.12,78.91,79.09,79695.0,77.6496,77.8168,77.6102,77.7873,79695.0
2024-11-29 10:55:00,79.09,79.18,78.89,78.98,90398.0,77.7873,77.8758,77.5905,77.6791,90398.0
2024-11-29 11:00:00,78.98,79.02,78.92,78.95,66796.0,77.6791,77.7184,77.6201,77.6496,66796.0
2024-11-29 11:05:00,78.94,78.96,78.82,78.88,77491.0,77.6397,77.6594,77.5217,77.5807,77491.0
2024-11-29 11:10:00,78.87,78.94,78.82,78.89,58686.0,77.5709,77.6397,77.5217,77.5905,58686.0
2024-11-29 11:15:00,78.88,79.11,78.88,79.05,62306.0,77.5807,77.8069,77.5807,77.7479,62306.0
2024-11-29 11:20:00,79.06,79.07,79.03,79.04,52884.0,77.7577,77.7676,77.7282,77.7381,52884.0
2024-11-29 11:25:00,79.03,79.08,79.01,79.02,53295.0,77.7282,77.7774,77.7086,77.7184,53295.0
2024-11-29 11:30:00,79.02,79.04,78.93,78.95,41761.0,77.7184,77.7381,77.6299,77.6496,41761.0
2024-11-29 11:35:00,78.95,78.95,78.87,78.93,66758.0,77.6496,77.6496,77.5709,77.6299,66758.0
2024-11-29 11:40:00,78.93,78.97,78.89,78.97,48251.0,77.6299,77.6692,77.5905,77.6692,48251.0
2024-11-29 11:45:00,78.96,78.99,78.95,78.98,35912.0,77.6594,77.6889,77.6496,77.6791,35912.0
2024-11-29 11:50:00,78.98,79.04,78.93,79.04,50556.0,77.6791,77.7381,77.6299,77.7381,50556.0
2024-11-29 11:55:00,79.04,79.04,78.95,78.98,50569.0,77.7381,77.7381,77.6496,77.6791,50569.0
2024-11-29 12:00:00,78.99,79.05,78.98,79.05,72165.0,77.6889,77.7479,77.6791,77.7479,72165.0
2024-11-29 12:05:00,79.05,79.07,79.01,79.03,87929.0,77.7479,77.7676,77.7086,77.7282,87929.0
2024-11-29 12:10:00,79.03,79.07,78.96,78.98,71826.0,77.7282,77.7676,77.6594,77.6791,71826.0
2024-11-29 12:15:00,78.98,79.03,78.97,78.99,68146.0,77.6791,77.7282,77.6692,77.6889,68146.0
2024-11-29 12:20:00,78.98,79.05,78.97,79.01,76376.0,77.6791,77.7479,77.6692,77.7086,76376.0
2024-11-29 12:25:00,79.01,79.02,78.97,79.01,80053.0,77.7086,77.7184,77.6692,77.7086,80053.0
2024-11-29 12:30:00,79.01,79.08,79.0,79.08,108352.0,77.7086,77.7774,77.6987,77.7774,108352.0
2024-11-29 12:35:00,79.07,79.15,79.05,79.11,46170.0,77.7676,77.8463,77.7479,77.8069,46170.0
2024-11-29 12:40:00,79.11,79.15,79.09,79.14,50791.0,77.8069,77.8463,77.7873,77.8364,50791.0
2024-11-29 12:45:00,79.14,79.14,79.09,79.12,58362.0,77.8364,77.8364,77.7873,77.8168,58362.0
2024-11-29 12:50:00,79.11,79.12,78.95,78.97,101303.0,77.8069,77.8168,77.6496,77.6692,101303.0
2024-11-29 12:55:00,78.97,78.99,78.81,78.82,368996.0,77.6692,77.6889,77.5119,77.5217,368996.0
2024-12-02 09:30:00,77.92,78.39,77.7,77.82,364981.0,77.0241,77.4887,76.8066,76.9253,364981.0
2024-12-02 09:35:00,77.79,77.81,77.33,77.33,120658.0,76.8956,76.9154,76.4409,76.4409,120658.0
2024-12-02 09:40:00,77.33,77.5,77.2,77.33,180990.0,76.4409,76.6089,76.3124,76.4409,180990.0
2024-12-02 09:45:00,77.34,77.47,77.28,77.41,102377.0,76.4508,76.5793,76.3915,76.52,102377.0
2024-12-02 09:50:00,77.4,77.47,77.3,77.46,67766.0,76.5101,76.5793,76.4112,76.5694,67766.0
2024-12-02 09:55:00,77.45,77.57,77.45,77.57,102232.0,76.5595,76.6781,76.5595,76.6781,102232.0
2024-12-02 10:00:00,77.57,77.61,77.28,77.38,124391.0,76.6781,76.7177,76.3915,76.4903,124391.0
2024-12-02 10:05:00,77.37,77.58,77.33,77.51,88223.0,76.4804,76.688,76.4409,76.6188,88223.0
2024-12-02 10:10:00,77.52,77.58,77.41,77.57,78272.0,76.6287,76.688,76.52,76.6781,78272.0
2024-12-02 10:15:00,77.58,77.73,77.51,77.71,75677.0,76.688,76.8363,76.6188,76.8165,75677.0
2024-12-02 10:20:00,77.72,77.9,77.69,77.87,103003.0,76.8264,77.0043,76.7968,76.9747,103003.0
2024-12-02 10:25:00,77.87,78.03,77.85,78.03,98541.0,76.9747,77.1329,76.9549,77.1329,98541.0
2024-12-02 10:30:00,78.02,78.19,77.97,78.19,84399.0,77.123,77.291,77.0735,77.291,84399.0
2024-12-02 10:35:00,78.19,78.32,78.11,78.32,78866.0,77.291,77.4195,77.2119,77.4195,78866.0
2024-12-02 10:40:00,78.32,78.52,78.32,78.5,68046.0,77.4195,77.6172,77.4195,77.5974,68046.0
2024-12-02 10:45:00,78.51,78.73,78.49,78.7,109814.0,77.6073,77.8248,77.5876,77.7951,109814.0
2024-12-02 10:50:00,78.71,78.8,78.66,78.74,89525.0,77.805,77.894,77.7556,77.8347,89525.0
2024-12-02 10:55:00,78.74,78.75,78.52,78.54,84104.0,77.8347,77.8446,77.6172,77.637,84104.0
2024-12-02 11:00:00,78.55,78.56,78.44,78.46,81128.0,77.6469,77.6568,77.5381,77.5579,81128.0
2024-12-02 11:05:00,78.47,78.51,78.31,78.34,63719.0,77.5678,77.6073,77.4096,77.4393,63719.0
2024-12-02 11:10:00,78.34,78.4,78.3,78.39,50391.0,77.4393,77.4986,77.3997,77.4887,50391.0
2024-12-02 11:15:00,78.38,78.38,78.21,78.23,73202.0,77.4788,77.4788,77.3108,77.3306,73202.0
2024-12-02 11:20:00,78.22,78.32,78.15,78.19,81795.0,77.3207,77.4195,77.2515,77.291,81795.0
2024-12-02 11:25:00,78.19,78.4,78.19,78.35,75758.0,77.291,77.4986,77.291,77.4492,75758.0
2024-12-02 11:30:00,78.36,78.41,78.21,78.25,79620.0,77.4591,77.5085,77.3108,77.3503,79620.0
2024-12-02 11:35:00,78.26,78.45,78.26,78.44,55205.0,77.3602,77.548,77.3602,77.5381,55205.0
2024-12-02 11:40:00,78.44,78.6,78.44,78.53,64463.0,77.5381,77.6963,77.5381,77.6271,64463.0
2024-12-02 11:45:00,78.52,78.58,78.48,78.56,52579.0,77.6172,77.6765,77.5777,77.6568,52579.0
2024-12-02 11:50:00,78.58,78.66,78.56,78.62,48003.0,77.6765,77.7556,77.6568,77.7161,48003.0
2024-12-02 11:55:00,78.61,78.76,78.59,78.73,49622.0,77.7062,77.8545,77.6864,77.8248,49622.0
2024-12-02 12:00:00,78.74,78.75,78.64,78.72,54429.0,77.8347,77.8446,77.7358,77.8149,54429.0
2024-12-02 12:05:00,78.71,78.76,78.66,78.7,34139.0,77.805,77.8545,77.7556,77.7951,34139.0
2024-12-02 12:10:00,78.7,78.71,78.66,78.69,36757.0,77.7951,77.805,77.7556,77.7853,36757.0
2024-12-02 12:15:00,78.7,78.73,78.62,78.73,49189.0,77.7951,77.8248,77.7161,77.8248,49189.0
2024-12-02 12:20:00,78.73,78.74,78.68,78.73,38495.0,77.8248,77.8347,77.7754,77.8248,38495.0
2024-12-02 12:25:00,78.73,78.77,78.7,78.71,43109.0,77.8248,77.8643,77.7951,77.805,43109.0
2024-12-02 12:30:00,78.7,78.75,78.62,78.71,67963.0,77.7951,77.8446,77.7161,77.805,67963.0
2024-12-02 12:35:00,78.71,78.87,78.71,78.84,96251.0,77.805,77.9632,77.805,77.9335,96251.0
2024-12-02 12:40:00,78.83,78.97,78.82,78.95,47072.0,77.9237,78.062,77.9138,78.0423,47072.0
2024-12-02 12:45:00,78.95,78.98,78.82,78.88,46606.0,78.0423,78.0719,77.9138,77.9731,46606.0
2024-12-02 12:50:00,78.89,78.9,78.81,78.87,37451.0,77.983,77.9928,77.9039,77.9632,37451.0
2024-12-02 12:55:00,78.87,78.87,78.84,78.84,22165.0,77.9632,77.9632,77.9335,77.9335,22165.0
2024-12-02 13:00:00,78.84,78.92,78.81,78.87,33076.0,77.9335,78.0126,77.9039,77.9632,33076.0
2024-12-02 13:05:00,78.86,78.89,78.82,78.83,38149.0,77.9533,77.983,77.9138,77.9237,38149.0
2024-12-02 13:10:00,78.84,78.86,78.78,78.82,41020.0,77.9335,77.9533,77.8742,77.9138,41020.0
2024-12-02 13:15:00,78.83,78.88,78.82,78.87,47341.0,77.9237,77.9731,77.9138,77.9632,47341.0
2024-12-02 13:20:00,78.86,78.9,78.83,78.84,30493.0,77.9533,77.9928,77.9237,77.9335,30493.0
2024-12-02 13:25:00,78.83,78.89,78.81,78.84,33497.0,77.9237,77.983,77.9039,77.9335,33497.0
2024-12-02 13:30:00,78.84,78.86,78.8,78.82,49983.0,77.9335,77.9533,77.894,77.9138,49983.0
2024-12-02 13:35:00,78.83,78.88,78.79,78.84,55619.0,77.9237,77.9731,77.8841,77.9335,55619.0
2024-12-02 13:40:00,78.84,78.85,78.74,78.76,61930.0,77.9335,77.9434,77.8347,77.8545,61930.0
2024-12-02 13:45:00,78.76,78.76,78.64,78.67,53953.0,77.8545,77.8545,77.7358,77.7655,53953.0
2024-12-02 13:50:00,78.67,78.74,78.64,78.73,30127.0,77.7655,77.8347,77.7358,77.8248,30127.0
2024-12-02 13:55:00,78.73,78.73,78.59,78.59,34298.0,77.8248,77.8248,77.6864,77.6864,34298.0
2024-12-02 14:00:00,78.59,78.64,78.58,78.6,25767.0,77.6864,77.7358,77.6765,77.6963,25767.0
2024-12-02 14:05:00,78.6,78.65,78.54,78.64,28150.0,77.6963,77.7457,77.637,77.7358,28150.0
2024-12-02 14:10:00,78.64,78.65,78.58,78.6,31393.0,77.7358,77.7457,77.6765,77.6963,31393.0
2024-12-02 14:15:00,78.6,78.65,78.58,78.59,36129.0,77.6963,77.7457,77.6765,77.6864,36129.0
2024-12-02 14:20:00,78.59,78.69,78.58,78.61,42829.0,77.6864,77.7853,77.6765,77.7062,42829.0
2024-12-02 14:25:00,78.61,78.67,78.59,78.66,42843.0,77.7062,77.7655,77.6864,77.7556,42843.0
2024-12-02 14:30:00,78.66,78.68,78.64,78.66,31311.0,77.7556,77.7754,77.7358,77.7556,31311.0
2024-12-02 14:35:00,78.66,78.69,78.65,78.69,29431.0,77.7556,77.7853,77.7457,77.7853,29431.0
2024-12-02 14:40:00,78.69,78.7,78.67,78.69,21697.0,77.7853,77.7951,77.7655,77.7853,21697.0
2024-12-02 14:45:00,78.69,78.7,78.64,78.67,34813.0,77.7853,77.7951,77.7358,77.7655,34813.0
2024-12-02 14:50:00,78.68,78.78,78.66,78.78,65073.0,77.7754,77.8742,77.7556,77.8742,65073.0
2024-12-02 14:55:00,78.79,78.8,78.73,78.79,40134.0,77.8841,77.894,77.8248,77.8841,40134.0
2024-12-02 15:00:00,78.78,78.85,78.75,78.84,67203.0,77.8742,77.9434,77.8446,77.9335,67203.0
2024-12-02 15:05:00,78.84,78.88,78.8,78.82,72237.0,77.9335,77.9731,77.894,77.9138,72237.0
2024-12-02 15:10:00,78.81,78.84,78.78,78.82,73926.0,77.9039,77.9335,77.8742,77.9138,73926.0
2024-12-02 15:15:00,78.82,78.87,78.81,78.87,89544.0,77.9138,77.9632,77.9039,77.9632,89544.0
2024-12-02 15:20:00,78.87,78.87,78.82,78.84,68482.0,77.9632,77.9632,77.9138,77.9335,68482.0
2024-12-02 15:25:00,78.84,78.85,78.77,78.78,77019.0,77.9335,77.9434,77.8643,77.8742,77019.0
2024-12-02 15:30:00,78.77,78.84,78.74,78.75,123188.0,77.8643,77.9335,77.8347,77.8446,123188.0
2024-12-02 15:35:00,78.74,78.75,78.69,78.7,134878.0,77.8347,77.8446,77.7853,77.7951,134878.0
2024-12-02 15:40:00,78.7,78.76,78.68,78.7,185008.0,77.7951,77.8545,77.7754,77.7951,185008.0
2024-12-02 15:45:00,78.71,78.75,78.63,78.64,190375.0,77.805,77.8446,77.726,77.7358,190375.0
2024-12-02 15:50:00,78.65,78.95,78.64,78.94,240596.0,77.7457,78.0423,77.7358,78.0324,240596.0
2024-12-02 15:55:00,78.93,79.1,78.92,79.09,611633.0,78.0225,78.1905,78.0126,78.1807,611633.0
2024-12-03 09:30:00,79.0,79.09,77.74,77.74,389025.0,78.0917,78.1807,76.8462,76.8462,389025.0
2024-12-03 09:35:00,77.79,77.99,77.68,77.97,144017.0,76.8956,77.0933,76.7869,77.0735,144017.0
2024-12-03 09:40:00,77.95,78.08,77.68,77.7,86012.0,77.0538,77.1823,76.7869,76.8066,86012.0
2024-12-03 09:45:00,77.7,77.87,77.61,77.86,123266.0,76.8066,76.9747,76.7177,76.9648,123266.0
2024-12-03 09:50:00,77.86,78.12,77.81,78.0,147693.0,76.9648,77.2218,76.9154,77.1032,147693.0
2024-12-03 09:55:00,78.02,78.07,77.91,78.07,108282.0,77.123,77.1724,77.0142,77.1724,108282.0
2024-12-03 10:00:00,78.08,78.29,78.01,78.27,116850.0,77.1823,77.3899,77.1131,77.3701,116850.0
2024-12-03 10:05:00,78.25,78.35,78.13,78.34,85916.0,77.3503,77.4492,77.2317,77.4393,85916.0
2024-12-03 10:10:00,78.35,78.35,78.22,78.23,51626.0,77.4492,77.4492,77.3207,77.3306,51626.0
2024-12-03 10:15:00,78.23,78.45,78.22,78.42,53173.0,77.3306,77.548,77.3207,77.5184,53173.0
2024-12-03 10:20:00,78.42,78.45,78.35,78.41,47406.0,77.5184,77.548,77.4492,77.5085,47406.0
2024-12-03 10:25:00,78.41,78.46,78.32,78.41,74923.0,77.5085,77.5579,77.4195,77.5085,74923.0
2024-12-03 10:30:00,78.41,78.44,78.33,78.42,54569.0,77.5085,77.5381,77.4294,77.5184,54569.0
2024-12-03 10:35:00,78.41,78.53,78.41,78.52,52659.0,77.5085,77.6271,77.5085,77.6172,52659.0
2024-12-03 10:40:00,78.53,78.55,78.47,78.51,55231.0,77.6271,77.6469,77.5678,77.6073,55231.0
2024-12-03 10:45:00,78.52,78.59,78.49,78.54,52482.0,77.6172,77.6864,77.5876,77.637,52482.0
2024-12-03 10:50:00,78.54,78.67,78.5,78.66,74014.0,77.637,77.7655,77.5974,77.7556,74014.0
2024-12-03 10:55:00,78.67,78.78,78.64,78.78,65436.0,77.7655,77.8742,77.7358,77.8742,65436.0
2024-12-03 11:00:00,78.79,78.98,78.77,78.94,64386.0,77.8841,78.0719,77.8643,78.0324,64386.0
2024-12-03 11:05:00,78.95,78.97,78.86,78.87,36528.0,78.0423,78.062,77.9533,77.9632,36528.0
2024-12-03 11:10:00,78.86,78.9,78.83,78.86,37968.0,77.9533,77.9928,77.9237,77.9533,37968.0
2024-12-03 11:15:00,78.85,78.9,78.84,78.89,51634.0,77.9434,77.9928,77.9335,77.983,51634.0
2024-12-03 11:20:00,78.9,78.94,78.75,78.76,70294.0,77.9928,78.0324,77.8446,77.8545,70294.0
2024-12-03 11:25:00,78.76,78.89,78.76,78.89,46895.0,77.8545,77.983,77.8545,77.983,46895.0
2024-12-03 11:30:00,78.89,78.93,78.79,78.8,46882.0,77.983,78.0225,77.8841,77.894,46882.0
2024-12-03 11:35:00,78.79,78.99,78.7,78.98,89877.0,77.8841,78.0818,77.7951,78.0719,89877.0
2024-12-03 11:40:00,78.99,79.04,78.91,78.94,40014.0,78.0818,78.1312,78.0027,78.0324,40014.0
2024-12-03 11:45:00,78.95,79.21,78.94,79.18,99824.0,78.0423,78.2993,78.0324,78.2696,99824.0
2024-12-03 11:50:00,79.19,79.3,79.18,79.28,67102.0,78.2795,78.3883,78.2696,78.3685,67102.0
2024-12-03 11:55:00,79.29,79.32,79.1,79.16,40736.0,78.3784,78.408,78.1905,78.2499,40736.0
2024-12-03 12:00:00,79.15,79.38,79.14,79.31,55956.0,78.24,78.4673,78.2301,78.3981,55956.0
2024-12-03 12:05:00,79.31,79.34,79.29,79.31,30780.0,78.3981,78.4278,78.3784,78.3981,30780.0
2024-12-03 12:10:00,79.32,79.4,79.3,79.31,62690.0,78.408,78.4871,78.3883,78.3981,62690.0
2024-12-03 12:15:00,79.32,79.34,79.3,79.34,29046.0,78.408,78.4278,78.3883,78.4278,29046.0
2024-12-03 12:20:00,79.33,79.36,79.3,79.32,29133.0,78.4179,78.4476,78.3883,78.408,29133.0
2024-12-03 12:25:00,79.31,79.32,79.2,79.23,40171.0,78.3981,78.408,78.2894,78.3191,40171.0
2024-12-03 12:30:00,79.23,79.25,79.18,79.2,54349.0,78.3191,78.3388,78.2696,78.2894,54349.0
2024-12-03 12:35:00,79.2,79.22,79.11,79.11,41682.0,78.2894,78.3092,78.2004,78.2004,41682.0
2024-12-03 12:40:00,79.11,79.13,79.07,79.09,28974.0,78.2004,78.2202,78.1609,78.1807,28974.0
2024-12-03 12:45:00,79.1,79.15,79.1,79.12,23760.0,78.1905,78.24,78.1905,78.2103,23760.0
2024-12-03 12:50:00,79.12,79.12,78.91,78.92,56914.0,78.2103,78.2103,78.0027,78.0126,56914.0
2024-12-03 12:55:00,78.92,78.94,78.9,78.94,57039.0,78.0126,78.0324,77.9928,78.0324,57039.0
2024-12-03 13:00:00,78.94,78.98,78.91,78.96,48234.0,78.0324,78.0719,78.0027,78.0522,48234.0
2024-12-03 13:05:00,78.95,78.99,78.93,78.98,44045.0,78.0423,78.0818,78.0225,78.0719,44045.0
2024-12-03 13:10:00,78.98,79.02,78.89,78.92,59674.0,78.0719,78.1115,77.983,78.0126,59674.0
2024-12-03 13:15:00,78.92,79.02,78.92,78.98,37400.0,78.0126,78.1115,78.0126,78.0719,37400.0
2024-12-03 13:20:00,78.98,78.99,78.88,78.9,39090.0,78.0719,78.0818,77.9731,77.9928,39090.0
2024-12-03 13:25:00,78.91,78.94,78.9,78.91,38229.0,78.0027,78.0324,77.9928,78.0027,38229.0
2024-12-03 13:30:00,78.92,78.94,78.8,78.81,32366.0,78.0126,78.0324,77.894,77.9039,32366.0
2024-12-03 13:35:00,78.81,78.83,78.78,78.78,54415.0,77.9039,77.9237,77.8742,77.8742,54415.0
2024-12-03 13:40:00,78.79,78.88,78.79,78.83,42651.0,77.8841,77.9731,77.8841,77.9237,42651.0
2024-12-03 13:45:00,78.84,78.87,78.83,78.86,38899.0,77.9335,77.9632,77.9237,77.9533,38899.0
2024-12-03 13:50:00,78.86,78.88,78.82,78.82,26378.0,77.9533,77.9731,77.9138,77.9138,26378.0
2024-12-03 13:55:00,78.83,78.83,78.7,78.73,72239.0,77.9237,77.9237,77.7951,77.8248,72239.0
2024-12-03 14:00:00,78.73,78.8,78.71,78.78,67869.0,77.8248,77.894,77.805,77.8742,67869.0
2024-12-03 14:05:00,78.78,78.87,78.77,78.85,49464.0,77.8742,77.9632,77.8643,77.9434,49464.0
2024-12-03 14:10:00,78.86,78.89,78.82,78.85,36111.0,77.9533,77.983,77.9138,77.9434,36111.0
2024-12-03 14:15:00,78.85,78.91,78.81,78.9,32897.0,77.9434,78.0027,77.9039,77.9928,32897.0
2024-12-03 14:20:00,78.9,78.93,78.88,78.92,46691.0,77.9928,78.0225,77.9731,78.0126,46691.0
2024-12-03 14:25:00,78.92,79.0,78.92,78.97,43429.0,78.0126,78.0917,78.0126,78.062,43429.0
2024-12-03 14:30:00,78.97,79.0,78.96,78.96,35241.0,78.062,78.0917,78.0522,78.0522,35241.0
2024-12-03 14:35:00,78.97,78.99,78.94,78.97,27124.0,78.062,78.0818,78.0324,78.062,27124.0
2024-12-03 14:40:00,78.98,79.0,78.92,78.92,59391.0,78.0719,78.0917,78.0126,78.0126,59391.0
2024-12-03 14:45:00,78.93,78.96,78.91,78.96,160879.0,78.0225,78.0522,78.0027,78.0522,160879.0
2024-12-03 14:50:00,78.95,79.06,78.94,79.0,65942.0,78.0423,78.151,78.0324,78.0917,65942.0
2024-12-03 14:55:00,79.01,79.03,78.98,78.98,44067.0,78.1016,78.1214,78.0719,78.0719,44067.0
2024-12-03 15:00:00,78.98,79.01,78.96,79.0,39597.0,78.0719,78.1016,78.0522,78.0917,39597.0
2024-12-03 15:05:00,79.0,79.03,78.95,78.99,154567.0,78.0917,78.1214,78.0423,78.0818,154567.0
2024-12-03 15:10:00,78.99,79.0,78.96,78.99,39476.0,78.0818,78.0917,78.0522,78.0818,39476.0
2024-12-03 15:15:00,78.98,79.0,78.96,79.0,41691.0,78.0719,78.0917,78.0522,78.0917,41691.0
2024-12-03 15:20:00,78.99,79.03,78.99,79.01,53075.0,78.0818,78.1214,78.0818,78.1016,53075.0
2024-12-03 15:25:00,79.01,79.01,78.9,78.9,60280.0,78.1016,78.1016,77.9928,77.9928,60280.0
2024-12-03 15:30:00,78.91,78.92,78.82,78.91,121978.0,78.0027,78.0126,77.9138,78.0027,121978.0
2024-12-03 15:35:00,78.91,78.96,78.9,78.95,66565.0,78.0027,78.0522,77.9928,78.0423,66565.0
2024-12-03 15:40:00,78.95,79.0,78.87,78.9,80257.0,78.0423,78.0917,77.9632,77.9928,80257.0
2024-12-03 15:45:00,78.9,78.94,78.85,78.91,52084.0,77.9928,78.0324,77.9434,78.0027,52084.0
2024-12-03 15:50:00,78.91,79.06,78.91,78.99,166504.0,78.0027,78.151,78.0027,78.0818,166504.0
2024-12-03 15:55:00,78.99,79.05,78.8,78.86,447633.0,78.0818,78.1411,77.894,77.9533,447633.0
2024-12-04 09:30:00,77.75,77.9,77.1,77.5,610027.0,76.8561,77.0043,76.2135,76.6089,610027.0
2024-12-04 09:35:00,77.52,77.65,77.27,77.64,229767.0,76.6287,76.7572,76.3816,76.7473,229767.0
2024-12-04 09:40:00,77.63,77.63,77.39,77.56,178240.0,76.7375,76.7375,76.5002,76.6683,178240.0
2024-12-04 09:45:00,77.58,77.59,77.38,77.53,95469.0,76.688,76.6979,76.4903,76.6386,95469.0
2024-12-04 09:50:00,77.54,77.55,77.33,77.37,66511.0,76.6485,76.6584,76.4409,76.4804,66511.0
2024-12-04 09:55:00,77.37,77.58,77.36,77.56,130710.0,76.4804,76.688,76.4706,76.6683,130710.0
2024-12-04 10:00:00,77.54,77.69,77.53,77.69,152784.0,76.6485,76.7968,76.6386,76.7968,152784.0
2024-12-04 10:05:00,77.68,77.94,77.59,77.94,147612.0,76.7869,77.0439,76.6979,77.0439,147612.0
2024-12-04 10:10:00,77.94,77.94,77.75,77.77,196852.0,77.0439,77.0439,76.8561,76.8758,196852.0
2024-12-04 10:15:00,77.77,77.89,77.7,77.84,72429.0,76.8758,76.9945,76.8066,76.945,72429.0
2024-12-04 10:20:00,77.85,77.99,77.8,77.98,95198.0,76.9549,77.0933,76.9055,77.0834,95198.0
2024-12-04 10:25:00,77.98,78.0,77.89,77.92,70803.0,77.0834,77.1032,76.9945,77.0241,70803.0
2024-12-04 10:30:00,77.91,77.93,77.77,77.84,73063.0,77.0142,77.034,76.8758,76.945,73063.0
2024-12-04 10:35:00,77.83,77.87,77.78,77.8,51940.0,76.9352,76.9747,76.8857,76.9055,51940.0
2024-12-04 10:40:00,77.81,77.85,77.77,77.81,55345.0,76.9154,76.9549,76.8758,76.9154,55345.0
2024-12-04 10:45:00,77.8,77.88,77.66,77.75,114506.0,76.9055,76.9846,76.7671,76.8561,114506.0
2024-12-04 10:50:00,77.76,77.84,77.75,77.83,89418.0,76.866,76.945,76.8561,76.9352,89418.0
2024-12-04 10:55:00,77.83,77.92,77.79,77.92,59235.0,76.9352,77.0241,76.8956,77.0241,59235.0
2024-12-04 11:00:00,77.92,78.04,77.92,77.97,75757.0,77.0241,77.1427,77.0241,77.0735,75757.0
2024-12-04 11:05:00,77.96,77.96,77.82,77.84,40764.0,77.0637,77.0637,76.9253,76.945,40764.0
2024-12-04 11:10:00,77.84,78.03,77.82,78.03,45511.0,76.945,77.1329,76.9253,77.1329,45511.0
2024-12-04 11:15:00,78.02,78.21,78.01,78.16,121987.0,77.123,77.3108,77.1131,77.2614,121987.0
2024-12-04 11:20:00,78.17,78.22,78.09,78.12,72983.0,77.2712,77.3207,77.1922,77.2218,72983.0
2024-12-04 11:25:00,78.13,78.29,78.12,78.22,64860.0,77.2317,77.3899,77.2218,77.3207,64860.0
2024-12-04 11:30:00,78.22,78.26,78.18,78.22,52521.0,77.3207,77.3602,77.2811,77.3207,52521.0
2024-12-04 11:35:00,78.22,78.24,78.14,78.23,39271.0,77.3207,77.3404,77.2416,77.3306,39271.0
2024-12-04 11:40:00,78.23,78.29,78.2,78.23,57122.0,77.3306,77.3899,77.3009,77.3306,57122.0
2024-12-04 11:45:00,78.23,78.27,78.18,78.24,55630.0,77.3306,77.3701,77.2811,77.3404,55630.0
2024-12-04 11:50:00,78.24,78.28,78.2,78.24,47475.0,77.3404,77.38,77.3009,77.3404,47475.0
2024-12-04 11:55:00,78.24,78.29,78.2,78.25,36951.0,77.3404,77.3899,77.3009,77.3503,36951.0
2024-12-04 12:00:00,78.25,78.25,78.11,78.16,48342.0,77.3503,77.3503,77.2119,77.2614,48342.0
2024-12-04 12:05:00,78.16,78.22,78.12,78.2,35142.0,77.2614,77.3207,77.2218,77.3009,35142.0
2024-12-04 12:10:00,78.21,78.3,78.2,78.21,70225.0,77.3108,77.3997,77.3009,77.3108,70225.0
2024-12-04 12:15:00,78.21,78.25,78.12,78.17,68236.0,77.3108,77.3503,77.2218,77.2712,68236.0
2024-12-04 12:20:00,78.17,78.18,78.0,78.01,56044.0,77.2712,77.2811,77.1032,77.1131,56044.0
2024-12-04 12:25:00,78.0,78.11,77.97,78.04,133578.0,77.1032,77.2119,77.0735,77.1427,133578.0
2024-12-04 12:30:00,78.05,78.05,77.83,77.88,137024.0,77.1526,77.1526,76.9352,76.9846,137024.0
2024-12-04 12:35:00,77.85,77.9,77.82,77.82,61949.0,76.9549,77.0043,76.9253,76.9253,61949.0
2024-12-04 12:40:00,77.82,77.87,77.78,77.83,47556.0,76.9253,76.9747,76.8857,76.9352,47556.0
2024-12-04 12:45:00,77.83,78.0,77.83,77.98,46414.0,76.9352,77.1032,76.9352,77.0834,46414.0
2024-12-04 12:50:00,77.98,78.04,77.96,78.01,37921.0,77.0834,77.1427,77.0637,77.1131,37921.0
2024-12-04 12:55:00,78.02,78.05,77.94,77.98,33124.0,77.123,77.1526,77.0439,77.0834,33124.0
2024-12-04 13:00:00,77.99,77.99,77.87,77.9,34680.0,77.0933,77.0933,76.9747,77.0043,34680.0
2024-12-04 13:05:00,77.9,78.0,77.87,77.97,38669.0,77.0043,77.1032,76.9747,77.0735,38669.0
2024-12-04 13:10:00,77.97,78.0,77.9,77.92,42137.0,77.0735,77.1032,77.0043,77.0241,42137.0
2024-12-04 13:15:00,77.93,77.95,77.85,77.86,29732.0,77.034,77.0538,76.9549,76.9648,29732.0
2024-12-04 13:20:00,77.86,77.9,77.84,77.84,47909.0,76.9648,77.0043,76.945,76.945,47909.0
2024-12-04 13:25:00,77.84,77.88,77.82,77.87,43594.0,76.945,76.9846,76.9253,76.9747,43594.0
2024-12-04 13:30:00,77.87,77.88,77.8,77.83,43724.0,76.9747,76.9846,76.9055,76.9352,43724.0
2024-12-04 13:35:00,77.82,77.86,77.8,77.82,34193.0,76.9253,76.9648,76.9055,76.9253,34193.0
2024-12-04 13:40:00,77.81,77.87,77.81,77.81,31754.0,76.9154,76.9747,76.9154,76.9154,31754.0
2024-12-04 13:45:00,77.81,77.83,77.8,77.82,26061.0,76.9154,76.9352,76.9055,76.9253,26061.0
2024-12-04 13:50:00,77.83,77.83,77.77,77.81,77398.0,76.9352,76.9352,76.8758,76.9154,77398.0
2024-12-04 13:55:00,77.81,77.89,77.8,77.87,42931.0,76.9154,76.9945,76.9055,76.9747,42931.0
2024-12-04 14:00:00,77.86,77.97,77.83,77.94,79961.0,76.9648,77.0735,76.9352,77.0439,79961.0
2024-12-04 14:05:00,77.94,77.99,77.89,77.97,75615.0,77.0439,77.0933,76.9945,77.0735,75615.0
2024-12-04 14:10:00,77.98,78.0,77.94,77.95,58432.0,77.0834,77.1032,77.0439,77.0538,58432.0
2024-12-04 14:15:00,77.95,77.98,77.9,77.96,31988.0,77.0538,77.0834,77.0043,77.0637,31988.0
2024-12-04 14:20:00,77.97,78.0,77.96,78.0,27352.0,77.0735,77.1032,77.0637,77.1032,27352.0
2024-12-04 14:25:00,77.99,78.06,77.98,78.06,38709.0,77.0933,77.1625,77.0834,77.1625,38709.0
2024-12-04 14:30:00,78.06,78.1,78.03,78.1,37744.0,77.1625,77.202,77.1329,77.202,37744.0
2024-12-04 14:35:00,78.09,78.16,78.09,78.15,45375.0,77.1922,77.2614,77.1922,77.2515,45375.0
2024-12-04 14:40:00,78.14,78.15,78.05,78.06,37081.0,77.2416,77.2515,77.1526,77.1625,37081.0
2024-12-04 14:45:00,78.07,78.09,78.03,78.06,27069.0,77.1724,77.1922,77.1329,77.1625,27069.0
2024-12-04 14:50:00,78.05,78.06,78.0,78.03,17996.0,77.1526,77.1625,77.1032,77.1329,17996.0
2024-12-04 14:55:00,78.03,78.1,78.02,78.06,30782.0,77.1329,77.202,77.123,77.1625,30782.0
2024-12-04 15:00:00,78.06,78.12,78.03,78.11,41008.0,77.1625,77.2218,77.1329,77.2119,41008.0
2024-12-04 15:05:00,78.12,78.17,78.12,78.17,43871.0,77.2218,77.2712,77.2218,77.2712,43871.0
2024-12-04 15:10:00,78.17,78.25,78.15,78.17,66340.0,77.2712,77.3503,77.2515,77.2712,66340.0
2024-12-04 15:15:00,78.16,78.18,78.09,78.11,30191.0,77.2614,77.2811,77.1922,77.2119,30191.0
2024-12-04 15:20:00,78.11,78.2,78.1,78.2,41448.0,77.2119,77.3009,77.202,77.3009,41448.0
2024-12-04 15:25:00,78.2,78.21,78.13,78.13,72291.0,77.3009,77.3108,77.2317,77.2317,72291.0
2024-12-04 15:30:00,78.13,78.15,78.07,78.09,90934.0,77.2317,77.2515,77.1724,77.1922,90934.0
2024-12-04 15:35:00,78.09,78.14,78.04,78.14,57062.0,77.1922,77.2416,77.1427,77.2416,57062.0
2024-12-04 15:40:00,78.14,78.17,78.09,78.13,102984.0,77.2416,77.2712,77.1922,77.2317,102984.0
2024-12-04 15:45:00,78.13,78.27,78.12,78.25,65396.0,77.2317,77.3701,77.2218,77.3503,65396.0
2024-12-04 15:50:00,78.26,78.41,78.24,78.37,112776.0,77.3602,77.5085,77.3404,77.4689,112776.0
2024-12-04 15:55:00,78.37,78.51,78.34,78.38,439662.0,77.4689,77.6073,77.4393,77.4788,439662.0
2024-12-05 09:30:00,78.26,78.58,78.1,78.49,322735.0,77.3602,77.6765,77.202,77.5876,322735.0
2024-12-05 09:35:00,78.48,78.55,78.25,78.45,76551.0,77.5777,77.6469,77.3503,77.548,76551.0
2024-12-05 09:40:00,78.43,78.51,78.26,78.3,74282.0,77.5283,77.6073,77.3602,77.3997,74282.0
2024-12-05 09:45:00,78.31,78.56,78.29,78.5,75223.0,77.4096,77.6568,77.3899,77.5974,75223.0
2024-12-05 09:50:00,78.51,78.77,78.51,78.74,90519.0,77.6073,77.8643,77.6073,77.8347,90519.0
2024-12-05 09:55:00,78.74,78.78,78.48,78.53,71691.0,77.8347,77.8742,77.5777,77.6271,71691.0
2024-12-05 10:00:00,78.53,78.73,78.36,78.73,108330.0,77.6271,77.8248,77.4591,77.8248,108330.0
2024-12-05 10:05:00,78.73,78.76,78.5,78.51,90025.0,77.8248,77.8545,77.5974,77.6073,90025.0
2024-12-05 10:10:00,78.51,78.55,78.4,78.51,95759.0,77.6073,77.6469,77.4986,77.6073,95759.0
2024-12-05 10:15:00,78.51,78.73,78.49,78.7,102577.0,77.6073,77.8248,77.5876,77.7951,102577.0
2024-12-05 10:20:00,78.69,78.87,78.65,78.67,78743.0,77.7853,77.9632,77.7457,77.7655,78743.0
2024-12-05 10:25:00,78.68,78.86,78.68,78.78,49729.0,77.7754,77.9533,77.7754,77.8742,49729.0
2024-12-05 10:30:00,78.79,78.88,78.69,78.72,69196.0,77.8841,77.9731,77.7853,77.8149,69196.0
2024-12-05 10:35:00,78.71,78.71,78.54,78.55,35896.0,77.805,77.805,77.637,77.6469,35896.0
2024-12-05 10:40:00,78.55,78.6,78.53,78.55,53147.0,77.6469,77.6963,77.6271,77.6469,53147.0
2024-12-05 10:45:00,78.56,78.6,78.5,78.56,59511.0,77.6568,77.6963,77.5974,77.6568,59511.0
2024-12-05 10:50:00,78.55,78.66,78.52,78.64,56699.0,77.6469,77.7556,77.6172,77.7358,56699.0
2024-12-05 10:55:00,78.64,78.77,78.57,78.76,40390.0,77.7358,77.8643,77.6666,77.8545,40390.0
2024-12-05 11:00:00,78.77,78.9,78.77,78.81,55834.0,77.8643,77.9928,77.8643,77.9039,55834.0
2024-12-05 11:05:00,78.8,78.84,78.68,78.74,46942.0,77.894,77.9335,77.7754,77.8347,46942.0
2024-12-05 11:10:00,78.74,78.88,78.72,78.86,22598.0,77.8347,77.9731,77.8149,77.9533,22598.0
2024-12-05 11:15:00,78.86,78.88,78.73,78.77,26608.0,77.9533,77.9731,77.8248,77.8643,26608.0
2024-12-05 11:20:00,78.76,78.78,78.69,78.71,29110.0,77.8545,77.8742,77.7853,77.805,29110.0
2024-12-05 11:25:00,78.73,78.8,78.73,78.77,31805.0,77.8248,77.894,77.8248,77.8643,31805.0
2024-12-05 11:30:00,78.77,78.86,78.72,78.78,70256.0,77.8643,77.9533,77.8149,77.8742,70256.0
2024-12-05 11:35:00,78.77,78.78,78.69,78.71,39245.0,77.8643,77.8742,77.7853,77.805,39245.0
2024-12-05 11:40:00,78.71,78.77,78.64,78.66,55189.0,77.805,77.8643,77.7358,77.7556,55189.0
2024-12-05 11:45:00,78.65,78.66,78.6,78.62,27999.0,77.7457,77.7556,77.6963,77.7161,27999.0
2024-12-05 11:50:00,78.62,78.63,78.57,78.59,23170.0,77.7161,77.726,77.6666,77.6864,23170.0
2024-12-05 11:55:00,78.59,78.69,78.58,78.67,32636.0,77.6864,77.7853,77.6765,77.7655,32636.0
2024-12-05 12:00:00,78.68,78.7,78.62,78.67,26464.0,77.7754,77.7951,77.7161,77.7655,26464.0
2024-12-05 12:05:00,78.66,78.67,78.59,78.6,29246.0,77.7556,77.7655,77.6864,77.6963,29246.0
2024-12-05 12:10:00,78.6,78.63,78.52,78.55,49394.0,77.6963,77.726,77.6172,77.6469,49394.0
2024-12-05 12:15:00,78.55,78.62,78.52,78.6,29240.0,77.6469,77.7161,77.6172,77.6963,29240.0
2024-12-05 12:20:00,78.61,78.64,78.58,78.58,25480.0,77.7062,77.7358,77.6765,77.6765,25480.0
2024-12-05 12:25:00,78.58,78.6,78.52,78.53,28551.0,77.6765,77.6963,77.6172,77.6271,28551.0
2024-12-05 12:30:00,78.53,78.58,78.51,78.55,37079.0,77.6271,77.6765,77.6073,77.6469,37079.0
2024-12-05 12:35:00,78.53,78.56,78.5,78.56,21195.0,77.6271,77.6568,77.5974,77.6568,21195.0
2024-12-05 12:40:00,78.56,78.57,78.47,78.49,31154.0,77.6568,77.6666,77.5678,77.5876,31154.0
2024-12-05 12:45:00,78.5,78.57,78.5,78.54,28135.0,77.5974,77.6666,77.5974,77.637,28135.0
2024-12-05 12:50:00,78.54,78.56,78.51,78.52,29628.0,77.637,77.6568,77.6073,77.6172,29628.0
2024-12-05 12:55:00,78.53,78.54,78.46,78.54,40846.0,77.6271,77.637,77.5579,77.637,40846.0
2024-12-05 13:00:00,78.53,78.62,78.5,78.58,26940.0,77.6271,77.7161,77.5974,77.6765,26940.0
2024-12-05 13:05:00,78.59,78.68,78.58,78.63,27645.0,77.6864,77.7754,77.6765,77.726,27645.0
2024-12-05 13:10:00,78.63,78.72,78.62,78.71,19703.0,77.726,77.8149,77.7161,77.805,19703.0
2024-12-05 13:15:00,78.72,78.76,78.67,78.71,27064.0,77.8149,77.8545,77.7655,77.805,27064.0
2024-12-05 13:20:00,78.71,78.74,78.54,78.55,40654.0,77.805,77.8347,77.637,77.6469,40654.0
2024-12-05 13:25:00,78.54,78.63,78.53,78.59,27347.0,77.637,77.726,77.6271,77.6864,27347.0
2024-12-05 13:30:00,78.59,78.67,78.53,78.67,26900.0,77.6864,77.7655,77.6271,77.7655,26900.0
2024-12-05 13:35:00,78.67,78.72,78.65,78.72,21985.0,77.7655,77.8149,77.7457,77.8149,21985.0
2024-12-05 13:40:00,78.71,78.72,78.63,78.65,26266.0,77.805,77.8149,77.726,77.7457,26266.0
2024-12-05 13:45:00,78.64,78.71,78.64,78.67,48361.0,77.7358,77.805,77.7358,77.7655,48361.0
2024-12-05 13:50:00,78.67,78.7,78.65,78.67,37715.0,77.7655,77.7951,77.7457,77.7655,37715.0
2024-12-05 13:55:00,78.67,78.69,78.61,78.66,29878.0,77.7655,77.7853,77.7062,77.7556,29878.0
2024-12-05 14:00:00,78.67,78.67,78.56,78.63,36588.0,77.7655,77.7655,77.6568,77.726,36588.0
2024-12-05 14:05:00,78.62,78.67,78.62,78.67,42802.0,77.7161,77.7655,77.7161,77.7655,42802.0
2024-12-05 14:10:00,78.67,78.67,78.56,78.63,36162.0,77.7655,77.7655,77.6568,77.726,36162.0
2024-12-05 14:15:00,78.63,78.63,78.5,78.51,47948.0,77.726,77.726,77.5974,77.6073,47948.0
2024-12-05 14:20:00,78.51,78.57,78.48,78.48,70605.0,77.6073,77.6666,77.5777,77.5777,70605.0
2024-12-05 14:25:00,78.48,78.52,78.45,78.48,60282.0,77.5777,77.6172,77.548,77.5777,60282.0
2024-12-05 14:30:00,78.48,78.58,78.46,78.55,54617.0,77.5777,77.6765,77.5579,77.6469,54617.0
2024-12-05 14:35:00,78.54,78.63,78.54,78.63,39445.0,77.637,77.726,77.637,77.726,39445.0
2024-12-05 14:40:00,78.63,78.66,78.61,78.64,35330.0,77.726,77.7556,77.7062,77.7358,35330.0
2024-12-05 14:45:00,78.64,78.66,78.62,78.65,37274.0,77.7358,77.7556,77.7161,77.7457,37274.0
2024-12-05 14:50:00,78.65,78.7,78.64,78.67,27999.0,77.7457,77.7951,77.7358,77.7655,27999.0
2024-12-05 14:55:00,78.68,78.71,78.66,78.67,24857.0,77.7754,77.805,77.7556,77.7655,24857.0
2024-12-05 15:00:00,78.66,78.68,78.59,78.63,35124.0,77.7556,77.7754,77.6864,77.726,35124.0
2024-12-05 15:05:00,78.63,78.69,78.62,78.69,45546.0,77.726,77.7853,77.7161,77.7853,45546.0
2024-12-05 15:10:00,78.69,78.73,78.65,78.7,44306.0,77.7853,77.8248,77.7457,77.7951,44306.0
2024-12-05 15:15:00,78.7,78.71,78.67,78.7,41639.0,77.7951,77.805,77.7655,77.7951,41639.0
2024-12-05 15:20:00,78.7,78.71,78.65,78.67,41051.0,77.7951,77.805,77.7457,77.7655,41051.0
2024-12-05 15:25:00,78.66,78.69,78.61,78.62,44399.0,77.7556,77.7853,77.7062,77.7161,44399.0
2024-12-05 15:30:00,78.62,78.65,78.58,78.65,55889.0,77.7161,77.7457,77.6765,77.7457,55889.0
2024-12-05 15:35:00,78.65,78.66,78.62,78.65,68839.0,77.7457,77.7556,77.7161,77.7457,68839.0
2024-12-05 15:40:00,78.65,78.73,78.65,78.7,84231.0,77.7457,77.8248,77.7457,77.7951,84231.0
2024-12-05 15:45:00,78.7,78.74,78.63,78.65,153716.0,77.7951,77.8347,77.726,77.7457,153716.0
2024-12-05 15:50:00,78.65,78.67,78.58,78.62,128890.0,77.7457,77.7655,77.6765,77.7161,128890.0
2024-12-05 15:55:00,78.63,78.65,78.54,78.57,429233.0,77.726,77.7457,77.637,77.6666,429233.0
2024-12-06 09:30:00,79.22,79.6,78.93,79.22,364813.0,78.3092,78.6848,78.0225,78.3092,364813.0
2024-12-06 09:35:00,79.21,79.8,79.2,79.72,167953.0,78.2993,78.8825,78.2894,78.8034,167953.0
2024-12-06 09:40:00,79.75,80.21,79.73,80.0,285781.0,78.8331,79.2878,78.8133,79.0802,285781.0
2024-12-06 09:45:00,80.01,80.25,79.84,80.25,128597.0,79.0901,79.3273,78.922,79.3273,128597.0
2024-12-06 09:50:00,80.25,80.6,80.19,80.54,214704.0,79.3273,79.6733,79.268,79.614,214704.0
2024-12-06 09:55:00,80.54,80.56,80.25,80.4,196440.0,79.614,79.6338,79.3273,79.4756,196440.0
2024-12-06 10:00:00,80.4,80.74,80.24,80.67,187730.0,79.4756,79.8117,79.3174,79.7425,187730.0
2024-12-06 10:05:00,80.66,80.79,80.54,80.67,181116.0,79.7326,79.8611,79.614,79.7425,181116.0
2024-12-06 10:10:00,80.66,80.81,80.58,80.79,214236.0,79.7326,79.8809,79.6535,79.8611,214236.0
2024-12-06 10:15:00,80.79,80.81,80.53,80.69,143407.0,79.8611,79.8809,79.6041,79.7623,143407.0
2024-12-06 10:20:00,80.68,80.78,80.5,80.76,83502.0,79.7524,79.8512,79.5745,79.8315,83502.0
2024-12-06 10:25:00,80.78,80.9,80.78,80.84,82919.0,79.8512,79.9699,79.8512,79.9105,82919.0
2024-12-06 10:30:00,80.82,80.88,80.56,80.6,144149.0,79.8908,79.9501,79.6338,79.6733,144149.0
2024-12-06 10:35:00,80.6,80.85,80.53,80.83,128244.0,79.6733,79.9204,79.6041,79.9007,128244.0
2024-12-06 10:40:00,80.83,80.89,80.78,80.82,97275.0,79.9007,79.96,79.8512,79.8908,97275.0
2024-12-06 10:45:00,80.82,80.87,80.78,80.85,101602.0,79.8908,79.9402,79.8512,79.9204,101602.0
2024-12-06 10:50:00,80.85,81.02,80.84,81.01,163504.0,79.9204,80.0885,79.9105,80.0786,163504.0
2024-12-06 10:55:00,81.01,81.11,81.01,81.06,103940.0,80.0786,80.1774,80.0786,80.128,103940.0
2024-12-06 11:00:00,81.06,81.12,81.02,81.06,82011.0,80.128,80.1873,80.0885,80.128,82011.0
2024-12-06 11:05:00,81.07,81.18,80.84,80.9,85542.0,80.1379,80.2466,79.9105,79.9699,85542.0
2024-12-06 11:10:00,80.9,80.9,80.73,80.79,135030.0,79.9699,79.9699,79.8018,79.8611,135030.0
2024-12-06 11:15:00,80.79,80.87,80.77,80.79,103339.0,79.8611,79.9402,79.8413,79.8611,103339.0
2024-12-06 11:20:00,80.79,80.89,80.79,80.85,115094.0,79.8611,79.96,79.8611,79.9204,115094.0
2024-12-06 11:25:00,80.86,80.98,80.74,80.97,128301.0,79.9303,80.0489,79.8117,80.039,128301.0
2024-12-06 11:30:00,80.96,80.96,80.71,80.75,110802.0,80.0292,80.0292,79.782,79.8216,110802.0
2024-12-06 11:35:00,80.75,80.81,80.63,80.72,97987.0,79.8216,79.8809,79.703,79.7919,97987.0
2024-12-06 11:40:00,80.73,80.76,80.5,80.51,104571.0,79.8018,79.8315,79.5745,79.5843,104571.0
2024-12-06 11:45:00,80.52,80.52,80.3,80.31,104463.0,79.5942,79.5942,79.3768,79.3866,104463.0
2024-12-06 11:50:00,80.32,80.42,80.22,80.24,77158.0,79.3965,79.4954,79.2977,79.3174,77158.0
2024-12-06 11:55:00,80.24,80.25,80.08,80.09,81961.0,79.3174,79.3273,79.1593,79.1692,81961.0
2024-12-06 12:00:00,80.09,80.09,79.94,79.98,107387.0,79.1692,79.1692,79.0209,79.0604,107387.0
2024-12-06 12:05:00,79.97,80.12,79.94,80.03,90624.0,79.0505,79.1988,79.0209,79.1099,90624.0
2024-12-06 12:10:00,80.02,80.05,79.88,79.97,84606.0,79.1,79.1296,78.9616,79.0505,84606.0
2024-12-06 12:15:00,79.98,80.19,79.9,80.09,94025.0,79.0604,79.268,78.9814,79.1692,94025.0
2024-12-06 12:20:00,80.08,80.09,79.82,79.82,92750.0,79.1593,79.1692,78.9023,78.9023,92750.0
2024-12-06 12:25:00,79.83,79.96,79.78,79.82,83028.0,78.9122,79.0407,78.8627,78.9023,83028.0
2024-12-06 12:30:00,79.83,80.02,79.78,80.0,85841.0,78.9122,79.1,78.8627,79.0802,85841.0
2024-12-06 12:35:00,80.0,80.09,79.86,79.93,65761.0,79.0802,79.1692,78.9418,79.011,65761.0
2024-12-06 12:40:00,79.92,79.93,79.76,79.76,51743.0,79.0011,79.011,78.843,78.843,51743.0
2024-12-06 12:45:00,79.78,79.82,79.69,79.75,44521.0,78.8627,78.9023,78.7738,78.8331,44521.0
2024-12-06 12:50:00,79.75,79.88,79.74,79.86,22882.0,78.8331,78.9616,78.8232,78.9418,22882.0
2024-12-06 12:55:00,79.86,80.02,79.85,79.94,33326.0,78.9418,79.1,78.9319,79.0209,33326.0
2024-12-06 13:00:00,79.94,80.07,79.92,80.06,42363.0,79.0209,79.1494,79.0011,79.1395,42363.0
2024-12-06 13:05:00,80.06,80.15,80.02,80.14,43069.0,79.1395,79.2285,79.1,79.2186,43069.0
2024-12-06 13:10:00,80.14,80.14,80.06,80.08,20737.0,79.2186,79.2186,79.1395,79.1593,20737.0
2024-12-06 13:15:00,80.08,80.1,80.0,80.0,26995.0,79.1593,79.1791,79.0802,79.0802,26995.0
2024-12-06 13:20:00,80.01,80.04,79.9,79.9,26827.0,79.0901,79.1197,78.9814,78.9814,26827.0
2024-12-06 13:25:00,79.9,79.95,79.85,79.92,36478.0,78.9814,79.0308,78.9319,79.0011,36478.0
2024-12-06 13:30:00,79.92,80.02,79.9,79.98,41875.0,79.0011,79.1,78.9814,79.0604,41875.0
2024-12-06 13:35:00,79.98,80.09,79.97,80.04,35106.0,79.0604,79.1692,79.0505,79.1197,35106.0
2024-12-06 13:40:00,80.04,80.04,79.94,80.01,24132.0,79.1197,79.1197,79.0209,79.0901,24132.0
2024-12-06 13:45:00,80.02,80.1,80.01,80.07,30935.0,79.1,79.1791,79.0901,79.1494,30935.0
2024-12-06 13:50:00,80.08,80.15,80.07,80.14,41121.0,79.1593,79.2285,79.1494,79.2186,41121.0
2024-12-06 13:55:00,80.14,80.15,79.96,79.96,86090.0,79.2186,79.2285,79.0407,79.0407,86090.0
2024-12-06 14:00:00,79.95,79.96,79.83,79.87,134426.0,79.0308,79.0407,78.9122,78.9517,134426.0
2024-12-06 14:05:00,79.87,79.89,79.78,79.79,58940.0,78.9517,78.9715,78.8627,78.8726,58940.0
2024-12-06 14:10:00,79.78,79.85,79.71,79.72,48405.0,78.8627,78.9319,78.7935,78.8034,48405.0
2024-12-06 14:15:00,79.73,79.73,79.64,79.67,55000.0,78.8133,78.8133,78.7243,78.754,55000.0
2024-12-06 14:20:00,79.68,79.72,79.62,79.65,50487.0,78.7639,78.8034,78.7046,78.7342,50487.0
2024-12-06 14:25:00,79.65,79.67,79.58,79.64,48121.0,78.7342,78.754,78.665,78.7243,48121.0
2024-12-06 14:30:00,79.62,79.67,79.57,79.62,88006.0,78.7046,78.754,78.6551,78.7046,88006.0
2024-12-06 14:35:00,79.62,79.71,79.61,79.67,61982.0,78.7046,78.7935,78.6947,78.754,61982.0
2024-12-06 14:40:00,79.67,79.68,79.55,79.61,46098.0,78.754,78.7639,78.6354,78.6947,46098.0
2024-12-06 14:45:00,79.61,79.74,79.6,79.65,58514.0,78.6947,78.8232,78.6848,78.7342,58514.0
2024-12-06 14:50:00,79.64,79.67,79.58,79.58,41787.0,78.7243,78.754,78.665,78.665,41787.0
2024-12-06 14:55:00,79.58,79.62,79.56,79.58,62659.0,78.665,78.7046,78.6453,78.665,62659.0
2024-12-06 15:00:00,79.59,79.6,79.53,79.55,40706.0,78.6749,78.6848,78.6156,78.6354,40706.0
2024-12-06 15:05:00,79.55,79.58,79.5,79.54,70196.0,78.6354,78.665,78.586,78.6255,70196.0
2024-12-06 15:10:00,79.53,79.62,79.48,79.55,97558.0,78.6156,78.7046,78.5662,78.6354,97558.0
2024-12-06 15:15:00,79.55,79.55,79.42,79.43,67023.0,78.6354,78.6354,78.5069,78.5168,67023.0
2024-12-06 15:20:00,79.44,79.44,79.27,79.31,77031.0,78.5266,78.5266,78.3586,78.3981,77031.0
2024-12-06 15:25:00,79.3,79.34,79.25,79.31,84029.0,78.3883,78.4278,78.3388,78.3981,84029.0
2024-12-06 15:30:00,79.3,79.31,79.18,79.22,83308.0,78.3883,78.3981,78.2696,78.3092,83308.0
2024-12-06 15:35:00,79.22,79.26,79.16,79.2,104517.0,78.3092,78.3487,78.2499,78.2894,104517.0
2024-12-06 15:40:00,79.2,79.27,79.16,79.25,187289.0,78.2894,78.3586,78.2499,78.3388,187289.0
2024-12-06 15:45:00,79.25,79.32,79.19,79.23,191499.0,78.3388,78.408,78.2795,78.3191,191499.0
2024-12-06 15:50:00,79.22,79.22,79.01,79.03,313165.0,78.3092,78.3092,78.1016,78.1214,313165.0
2024-12-06 15:55:00,79.03,79.05,78.84,78.87,749295.0,78.1214,78.1411,77.9335,77.9632,749295.0
2024-12-09 09:30:00,79.44,79.45,78.31,78.67,438910.0,78.5266,78.5365,77.4096,77.7655,438910.0
2024-12-09 09:35:00,78.67,78.92,78.52,78.67,125074.0,77.7655,78.0126,77.6172,77.7655,125074.0
2024-12-09 09:40:00,78.67,78.79,78.6,78.78,175328.0,77.7655,77.8841,77.6963,77.8742,175328.0
2024-12-09 09:45:00,78.78,78.84,78.65,78.72,133075.0,77.8742,77.9335,77.7457,77.8149,133075.0
2024-12-09 09:50:00,78.72,78.76,78.61,78.64,79735.0,77.8149,77.8545,77.7062,77.7358,79735.0
2024-12-09 09:55:00,78.64,78.74,78.45,78.72,135843.0,77.7358,77.8347,77.548,77.8149,135843.0
2024-12-09 10:00:00,78.73,78.83,78.68,78.73,89335.0,77.8248,77.9237,77.7754,77.8248,89335.0
2024-12-09 10:05:00,78.72,78.86,78.7,78.74,57060.0,77.8149,77.9533,77.7951,77.8347,57060.0
2024-12-09 10:10:00,78.74,78.77,78.51,78.56,94564.0,77.8347,77.8643,77.6073,77.6568,94564.0
2024-12-09 10:15:00,78.56,78.7,78.5,78.67,71091.0,77.6568,77.7951,77.5974,77.7655,71091.0
2024-12-09 10:20:00,78.66,78.68,78.52,78.59,62796.0,77.7556,77.7754,77.6172,77.6864,62796.0
2024-12-09 10:25:00,78.59,78.71,78.52,78.68,81986.0,77.6864,77.805,77.6172,77.7754,81986.0
2024-12-09 10:30:00,78.68,79.01,78.68,78.95,111765.0,77.7754,78.1016,77.7754,78.0423,111765.0
2024-12-09 10:35:00,78.97,79.09,78.95,79.02,113131.0,78.062,78.1807,78.0423,78.1115,113131.0
2024-12-09 10:40:00,79.01,79.06,78.9,79.05,136929.0,78.1016,78.151,77.9928,78.1411,136929.0
2024-12-09 10:45:00,79.06,79.11,78.95,79.1,129324.0,78.151,78.2004,78.0423,78.1905,129324.0
2024-12-09 10:50:00,79.1,79.32,79.09,79.2,183051.0,78.1905,78.408,78.1807,78.2894,183051.0
2024-12-09 10:55:00,79.18,79.23,79.11,79.15,109949.0,78.2696,78.3191,78.2004,78.24,109949.0
2024-12-09 11:00:00,79.16,79.34,79.06,79.07,437167.0,78.2499,78.4278,78.151,78.1609,437167.0
2024-12-09 11:05:00,79.05,79.07,78.84,78.9,60599.0,78.1411,78.1609,77.9335,77.9928,60599.0
2024-12-09 11:10:00,78.9,78.91,78.66,78.67,101749.0,77.9928,78.0027,77.7556,77.7655,101749.0
2024-12-09 11:15:00,78.68,78.69,78.46,78.49,126872.0,77.7754,77.7853,77.5579,77.5876,126872.0
2024-12-09 11:20:00,78.48,78.5,78.4,78.44,106343.0,77.5777,77.5974,77.4986,77.5381,106343.0
2024-12-09 11:25:00,78.44,78.49,78.3,78.45,107198.0,77.5381,77.5876,77.3997,77.548,107198.0
2024-12-09 11:30:00,78.46,78.54,78.4,78.4,50050.0,77.5579,77.637,77.4986,77.4986,50050.0
2024-12-09 11:35:00,78.41,78.45,78.35,78.45,44362.0,77.5085,77.548,77.4492,77.548,44362.0
2024-12-09 11:40:00,78.46,78.64,78.44,78.64,33121.0,77.5579,77.7358,77.5381,77.7358,33121.0
2024-12-09 11:45:00,78.63,78.79,78.57,78.75,61759.0,77.726,77.8841,77.6666,77.8446,61759.0
2024-12-09 11:50:00,78.75,78.97,78.74,78.74,101406.0,77.8446,78.062,77.8347,77.8347,101406.0
2024-12-09 11:55:00,78.74,78.78,78.58,78.59,56739.0,77.8347,77.8742,77.6765,77.6864,56739.0
2024-12-09 12:00:00,78.59,78.6,78.46,78.46,52048.0,77.6864,77.6963,77.5579,77.5579,52048.0
2024-12-09 12:05:00,78.45,78.45,78.31,78.31,62312.0,77.548,77.548,77.4096,77.4096,62312.0
2024-12-09 12:10:00,78.31,78.45,78.31,78.44,75767.0,77.4096,77.548,77.4096,77.5381,75767.0
2024-12-09 12:15:00,78.45,78.49,78.38,78.48,44321.0,77.548,77.5876,77.4788,77.5777,44321.0
2024-12-09 12:20:00,78.47,78.47,78.35,78.41,24252.0,77.5678,77.5678,77.4492,77.5085,24252.0
2024-12-09 12:25:00,78.41,78.44,78.33,78.34,73780.0,77.5085,77.5381,77.4294,77.4393,73780.0
2024-12-09 12:30:00,78.36,78.37,78.21,78.27,63619.0,77.4591,77.4689,77.3108,77.3701,63619.0
2024-12-09 12:35:00,78.26,78.32,78.24,78.31,49036.0,77.3602,77.4195,77.3404,77.4096,49036.0
2024-12-09 12:40:00,78.3,78.37,78.25,78.25,52930.0,77.3997,77.4689,77.3503,77.3503,52930.0
2024-12-09 12:45:00,78.24,78.3,78.17,78.21,107818.0,77.3404,77.3997,77.2712,77.3108,107818.0
2024-12-09 12:50:00,78.19,78.27,78.14,78.17,54122.0,77.291,77.3701,77.2416,77.2712,54122.0
2024-12-09 12:55:00,78.17,78.17,78.06,78.13,95195.0,77.2712,77.2712,77.1625,77.2317,95195.0
2024-12-09 13:00:00,78.12,78.12,77.97,78.02,102808.0,77.2218,77.2218,77.0735,77.123,102808.0
2024-12-09 13:05:00,78.02,78.05,77.98,78.04,37474.0,77.123,77.1526,77.0834,77.1427,37474.0
2024-12-09 13:10:00,78.05,78.05,77.96,77.97,35159.0,77.1526,77.1526,77.0637,77.0735,35159.0
2024-12-09 13:15:00,77.97,78.09,77.96,78.09,53177.0,77.0735,77.1922,77.0637,77.1922,53177.0
2024-12-09 13:20:00,78.09,78.15,78.06,78.13,52410.0,77.1922,77.2515,77.1625,77.2317,52410.0
2024-12-09 13:25:00,78.12,78.19,78.1,78.16,80758.0,77.2218,77.291,77.202,77.2614,80758.0
2024-12-09 13:30:00,78.16,78.16,78.09,78.1,33791.0,77.2614,77.2614,77.1922,77.202,33791.0
2024-12-09 13:35:00,78.1,78.23,78.1,78.21,67736.0,77.202,77.3306,77.202,77.3108,67736.0
2024-12-09 13:40:00,78.21,78.22,78.1,78.11,20717.0,77.3108,77.3207,77.202,77.2119,20717.0
2024-12-09 13:45:00,78.12,78.19,78.11,78.18,27487.0,77.2218,77.291,77.2119,77.2811,27487.0
2024-12-09 13:50:00,78.18,78.26,78.17,78.23,27673.0,77.2811,77.3602,77.2712,77.3306,27673.0
2024-12-09 13:55:00,78.23,78.26,78.14,78.16,41985.0,77.3306,77.3602,77.2416,77.2614,41985.0
2024-12-09 14:00:00,78.16,78.17,78.08,78.12,47887.0,77.2614,77.2712,77.1823,77.2218,47887.0
2024-12-09 14:05:00,78.11,78.15,78.06,78.14,83470.0,77.2119,77.2515,77.1625,77.2416,83470.0
2024-12-09 14:10:00,78.14,78.14,78.06,78.06,73355.0,77.2416,77.2416,77.1625,77.1625,73355.0
2024-12-09 14:15:00,78.06,78.16,78.02,78.15,65373.0,77.1625,77.2614,77.123,77.2515,65373.0
2024-12-09 14:20:00,78.15,78.15,78.08,78.11,51326.0,77.2515,77.2515,77.1823,77.2119,51326.0
2024-12-09 14:25:00,78.11,78.11,78.04,78.11,67441.0,77.2119,77.2119,77.1427,77.2119,67441.0
2024-12-09 14:30:00,78.11,78.11,78.02,78.03,51459.0,77.2119,77.2119,77.123,77.1329,51459.0
2024-12-09 14:35:00,78.03,78.05,78.0,78.01,55199.0,77.1329,77.1526,77.1032,77.1131,55199.0
2024-12-09 14:40:00,78.02,78.06,77.97,78.05,79936.0,77.123,77.1625,77.0735,77.1526,79936.0
2024-12-09 14:45:00,78.05,78.12,78.02,78.09,89257.0,77.1526,77.2218,77.123,77.1922,89257.0
2024-12-09 14:50:00,78.09,78.09,77.98,78.02,77297.0,77.1922,77.1922,77.0834,77.123,77297.0
2024-12-09 14:55:00,78.02,78.02,77.94,77.94,98685.0,77.123,77.123,77.0439,77.0439,98685.0
2024-12-09 15:00:00,77.95,78.0,77.91,77.92,49496.0,77.0538,77.1032,77.0142,77.0241,49496.0
2024-12-09 15:05:00,77.92,77.93,77.83,77.87,68257.0,77.0241,77.034,76.9352,76.9747,68257.0
2024-12-09 15:10:00,77.87,77.87,77.77,77.78,76356.0,76.9747,76.9747,76.8758,76.8857,76356.0
2024-12-09 15:15:00,77.78,77.8,77.72,77.8,87166.0,76.8857,76.9055,76.8264,76.9055,87166.0
2024-12-09 15:20:00,77.8,77.8,77.71,77.72,122646.0,76.9055,76.9055,76.8165,76.8264,122646.0
2024-12-09 15:25:00,77.71,77.78,77.71,77.77,70096.0,76.8165,76.8857,76.8165,76.8758,70096.0
2024-12-09 15:30:00,77.77,77.89,77.75,77.81,93716.0,76.8758,76.9945,76.8561,76.9154,93716.0
2024-12-09 15:35:00,77.81,77.84,77.77,77.78,76656.0,76.9154,76.945,76.8758,76.8857,76656.0
2024-12-09 15:40:00,77.78,77.81,77.64,77.64,114651.0,76.8857,76.9154,76.7473,76.7473,114651.0
2024-12-09 15:45:00,77.65,77.65,77.52,77.58,139778.0,76.7572,76.7572,76.6287,76.688,139778.0
2024-12-09 15:50:00,77.59,77.63,77.55,77.6,196448.0,76.6979,76.7375,76.6584,76.7078,196448.0
2024-12-09 15:55:00,77.59,77.75,77.52,77.64,1014711.0,76.6979,76.8561,76.6287,76.7473,1014711.0
2024-12-10 09:30:00,77.5,77.92,77.45,77.81,287163.0,76.6089,77.0241,76.5595,76.9154,287163.0
2024-12-10 09:35:00,77.8,77.86,77.55,77.55,73617.0,76.9055,76.9648,76.6584,76.6584,73617.0
2024-12-10 09:40:00,77.54,77.54,77.26,77.37,109139.0,76.6485,76.6485,76.3717,76.4804,109139.0
2024-12-10 09:45:00,77.37,77.6,77.22,77.28,93952.0,76.4804,76.7078,76.3322,76.3915,93952.0
2024-12-10 09:50:00,77.25,77.48,77.21,77.44,159361.0,76.3618,76.5892,76.3223,76.5496,159361.0
2024-12-10 09:55:00,77.45,77.56,77.44,77.48,86807.0,76.5595,76.6683,76.5496,76.5892,86807.0
2024-12-10 10:00:00,77.49,77.5,77.33,77.38,70526.0,76.5991,76.6089,76.4409,76.4903,70526.0
2024-12-10 10:05:00,77.37,77.43,77.32,77.34,64573.0,76.4804,76.5398,76.431,76.4508,64573.0
2024-12-10 10:10:00,77.34,77.52,77.29,77.49,84720.0,76.4508,76.6287,76.4014,76.5991,84720.0
2024-12-10 10:15:00,77.5,77.55,77.45,77.49,58162.0,76.6089,76.6584,76.5595,76.5991,58162.0
2024-12-10 10:20:00,77.5,77.61,77.45,77.5,53587.0,76.6089,76.7177,76.5595,76.6089,53587.0
2024-12-10 10:25:00,77.5,77.53,77.45,77.5,41368.0,76.6089,76.6386,76.5595,76.6089,41368.0
2024-12-10 10:30:00,77.5,77.52,77.4,77.52,49984.0,76.6089,76.6287,76.5101,76.6287,49984.0
2024-12-10 10:35:00,77.51,77.52,77.37,77.39,47652.0,76.6188,76.6287,76.4804,76.5002,47652.0
2024-12-10 10:40:00,77.39,77.6,77.38,77.6,66076.0,76.5002,76.7078,76.4903,76.7078,66076.0
2024-12-10 10:45:00,77.59,77.69,77.51,77.63,76147.0,76.6979,76.7968,76.6188,76.7375,76147.0
2024-12-10 10:50:00,77.63,77.75,77.62,77.69,91997.0,76.7375,76.8561,76.7276,76.7968,91997.0
2024-12-10 10:55:00,77.68,77.91,77.68,77.9,111633.0,76.7869,77.0142,76.7869,77.0043,111633.0
2024-12-10 11:00:00,77.89,77.97,77.86,77.88,143738.0,76.9945,77.0735,76.9648,76.9846,143738.0
2024-12-10 11:05:00,77.88,78.01,77.81,77.93,79986.0,76.9846,77.1131,76.9154,77.034,79986.0
2024-12-10 11:10:00,77.94,78.03,77.89,77.92,159255.0,77.0439,77.1329,76.9945,77.0241,159255.0
2024-12-10 11:15:00,77.92,77.92,77.81,77.9,56112.0,77.0241,77.0241,76.9154,77.0043,56112.0
2024-12-10 11:20:00,77.91,77.94,77.83,77.91,52679.0,77.0142,77.0439,76.9352,77.0142,52679.0
2024-12-10 11:25:00,77.93,78.03,77.92,78.01,58677.0,77.034,77.1329,77.0241,77.1131,58677.0
2024-12-10 11:30:00,78.0,78.08,77.99,78.04,92213.0,77.1032,77.1823,77.0933,77.1427,92213.0
2024-12-10 11:35:00,78.05,78.07,77.86,77.86,65240.0,77.1526,77.1724,76.9648,76.9648,65240.0
2024-12-10 11:40:00,77.86,77.87,77.72,77.72,87461.0,76.9648,76.9747,76.8264,76.8264,87461.0
2024-12-10 11:45:00,77.73,77.76,77.62,77.66,43537.0,76.8363,76.866,76.7276,76.7671,43537.0
2024-12-10 11:50:00,77.65,77.68,77.5,77.54,91068.0,76.7572,76.7869,76.6089,76.6485,91068.0
2024-12-10 11:55:00,77.54,77.54,77.46,77.49,65461.0,76.6485,76.6485,76.5694,76.5991,65461.0
2024-12-10 12:00:00,77.49,77.57,77.46,77.51,48105.0,76.5991,76.6781,76.5694,76.6188,48105.0
2024-12-10 12:05:00,77.51,77.62,77.5,77.6,54287.0,76.6188,76.7276,76.6089,76.7078,54287.0
2024-12-10 12:10:00,77.6,77.68,77.55,77.58,47892.0,76.7078,76.7869,76.6584,76.688,47892.0
2024-12-10 12:15:00,77.58,77.6,77.49,77.56,63446.0,76.688,76.7078,76.5991,76.6683,63446.0
2024-12-10 12:20:00,77.55,77.6,77.54,77.55,46317.0,76.6584,76.7078,76.6485,76.6584,46317.0
2024-12-10 12:25:00,77.54,77.54,77.46,77.49,49930.0,76.6485,76.6485,76.5694,76.5991,49930.0
2024-12-10 12:30:00,77.5,77.6,77.46,77.59,47840.0,76.6089,76.7078,76.5694,76.6979,47840.0
2024-12-10 12:35:00,77.59,77.63,77.5,77.5,36979.0,76.6979,76.7375,76.6089,76.6089,36979.0
2024-12-10 12:40:00,77.51,77.54,77.46,77.48,46152.0,76.6188,76.6485,76.5694,76.5892,46152.0
2024-12-10 12:45:00,77.47,77.52,77.37,77.4,69705.0,76.5793,76.6287,76.4804,76.5101,69705.0
2024-12-10 12:50:00,77.42,77.47,77.38,77.42,47139.0,76.5299,76.5793,76.4903,76.5299,47139.0
2024-12-10 12:55:00,77.42,77.42,77.36,77.37,50079.0,76.5299,76.5299,76.4706,76.4804,50079.0
2024-12-10 13:00:00,77.37,77.42,77.34,77.36,56790.0,76.4804,76.5299,76.4508,76.4706,56790.0
2024-12-10 13:05:00,77.36,77.37,77.3,77.3,43431.0,76.4706,76.4804,76.4112,76.4112,43431.0
2024-12-10 13:10:00,77.3,77.32,77.21,77.22,91008.0,76.4112,76.431,76.3223,76.3322,91008.0
2024-12-10 13:15:00,77.22,77.25,77.18,77.22,82461.0,76.3322,76.3618,76.2926,76.3322,82461.0
2024-12-10 13:20:00,77.23,77.26,77.17,77.23,74348.0,76.3421,76.3717,76.2827,76.3421,74348.0
2024-12-10 13:25:00,77.23,77.36,77.2,77.33,105588.0,76.3421,76.4706,76.3124,76.4409,105588.0
2024-12-10 13:30:00,77.34,77.35,77.22,77.24,57705.0,76.4508,76.4607,76.3322,76.3519,57705.0
2024-12-10 13:35:00,77.25,77.28,77.16,77.17,36025.0,76.3618,76.3915,76.2729,76.2827,36025.0
2024-12-10 13:40:00,77.17,77.19,77.1,77.14,38994.0,76.2827,76.3025,76.2135,76.2531,38994.0
2024-12-10 13:45:00,77.13,77.14,77.08,77.09,74586.0,76.2432,76.2531,76.1938,76.2037,74586.0
2024-12-10 13:50:00,77.09,77.18,76.98,77.05,177264.0,76.2037,76.2926,76.0949,76.1641,177264.0
2024-12-10 13:55:00,77.05,77.1,77.01,77.06,56383.0,76.1641,76.2135,76.1246,76.174,56383.0
2024-12-10 14:00:00,77.06,77.21,77.04,77.21,62382.0,76.174,76.3223,76.1542,76.3223,62382.0
2024-12-10 14:05:00,77.2,77.22,77.15,77.17,89431.0,76.3124,76.3322,76.263,76.2827,89431.0
2024-12-10 14:10:00,77.17,77.3,77.13,77.29,136228.0,76.2827,76.4112,76.2432,76.4014,136228.0
2024-12-10 14:15:00,77.28,77.31,77.24,77.25,70718.0,76.3915,76.4211,76.3519,76.3618,70718.0
2024-12-10 14:20:00,77.26,77.28,77.2,77.27,103523.0,76.3717,76.3915,76.3124,76.3816,103523.0
2024-12-10 14:25:00,77.26,77.28,77.21,77.27,40695.0,76.3717,76.3915,76.3223,76.3816,40695.0
2024-12-10 14:30:00,77.27,77.28,77.18,77.19,49243.0,76.3816,76.3915,76.2926,76.3025,49243.0
2024-12-10 14:35:00,77.19,77.25,77.17,77.2,47129.0,76.3025,76.3618,76.2827,76.3124,47129.0
2024-12-10 14:40:00,77.2,77.28,77.19,77.25,64568.0,76.3124,76.3915,76.3025,76.3618,64568.0
2024-12-10 14:45:00,77.25,77.29,77.24,77.27,77825.0,76.3618,76.4014,76.3519,76.3816,77825.0
2024-12-10 14:50:00,77.27,77.27,77.18,77.21,47735.0,76.3816,76.3816,76.2926,76.3223,47735.0
2024-12-10 14:55:00,77.2,77.24,77.14,77.23,80862.0,76.3124,76.3519,76.2531,76.3421,80862.0
2024-12-10 15:00:00,77.23,77.26,77.2,77.25,57895.0,76.3421,76.3717,76.3124,76.3618,57895.0
2024-12-10 15:05:00,77.25,77.28,77.22,77.24,55812.0,76.3618,76.3915,76.3322,76.3519,55812.0
2024-12-10 15:10:00,77.25,77.27,77.17,77.2,63340.0,76.3618,76.3816,76.2827,76.3124,63340.0
2024-12-10 15:15:00,77.19,77.19,77.05,77.09,48733.0,76.3025,76.3025,76.1641,76.2037,48733.0
2024-12-10 15:20:00,77.08,77.11,77.02,77.06,75544.0,76.1938,76.2234,76.1345,76.174,75544.0
2024-12-10 15:25:00,77.06,77.08,76.99,77.01,90982.0,76.174,76.1938,76.1048,76.1246,90982.0
2024-12-10 15:30:00,77.0,77.01,76.88,77.0,197758.0,76.1147,76.1246,75.9961,76.1147,197758.0
2024-12-10 15:35:00,77.0,77.01,76.88,76.91,128796.0,76.1147,76.1246,75.9961,76.0257,128796.0
2024-12-10 15:40:00,76.92,76.92,76.78,76.8,176090.0,76.0356,76.0356,75.8972,75.917,176090.0
2024-12-10 15:45:00,76.8,76.82,76.73,76.77,156801.0,75.917,75.9368,75.8478,75.8873,156801.0
2024-12-10 15:50:00,76.78,76.85,76.76,76.81,321073.0,75.8972,75.9664,75.8775,75.9269,321073.0
2024-12-10 15:55:00,76.81,76.81,76.62,76.77,887014.0,75.9269,75.9269,75.7391,75.8873,887014.0
2024-12-11 09:30:00,76.79,77.29,76.31,77.09,314569.0,75.9071,76.4014,75.4326,76.2037,314569.0
2024-12-11 09:35:00,77.06,77.38,77.04,77.3,134626.0,76.174,76.4903,76.1542,76.4112,134626.0
2024-12-11 09:40:00,77.31,77.51,77.18,77.42,116053.0,76.4211,76.6188,76.2926,76.5299,116053.0
2024-12-11 09:45:00,77.39,77.49,77.15,77.47,138251.0,76.5002,76.5991,76.263,76.5793,138251.0
2024-12-11 09:50:00,77.48,77.61,77.42,77.44,121633.0,76.5892,76.7177,76.5299,76.5496,121633.0
2024-12-11 09:55:00,77.46,77.68,77.46,77.6,97758.0,76.5694,76.7869,76.5694,76.7078,97758.0
2024-12-11 10:00:00,77.56,77.66,77.33,77.34,104113.0,76.6683,76.7671,76.4409,76.4508,104113.0
2024-12-11 10:05:00,77.34,77.57,77.32,77.56,65002.0,76.4508,76.6781,76.431,76.6683,65002.0
2024-12-11 10:10:00,77.56,77.68,77.46,77.48,143152.0,76.6683,76.7869,76.5694,76.5892,143152.0
2024-12-11 10:15:00,77.48,77.62,77.41,77.58,78846.0,76.5892,76.7276,76.52,76.688,78846.0
2024-12-11 10:20:00,77.58,77.88,77.57,77.83,99015.0,76.688,76.9846,76.6781,76.9352,99015.0
2024-12-11 10:25:00,77.83,77.91,77.74,77.79,58637.0,76.9352,77.0142,76.8462,76.8956,58637.0
2024-12-11 10:30:00,77.8,77.87,77.73,77.77,61774.0,76.9055,76.9747,76.8363,76.8758,61774.0
2024-12-11 10:35:00,77.77,78.05,77.76,78.05,70924.0,76.8758,77.1526,76.866,77.1526,70924.0
2024-12-11 10:40:00,78.03,78.14,77.95,78.08,96101.0,77.1329,77.2416,77.0538,77.1823,96101.0
2024-12-11 10:45:00,78.09,78.11,77.91,77.95,95645.0,77.1922,77.2119,77.0142,77.0538,95645.0
2024-12-11 10:50:00,77.94,78.17,77.91,78.16,62402.0,77.0439,77.2712,77.0142,77.2614,62402.0
2024-12-11 10:55:00,78.16,78.37,78.16,78.34,118033.0,77.2614,77.4689,77.2614,77.4393,118033.0
2024-12-11 11:00:00,78.34,78.45,78.28,78.39,81715.0,77.4393,77.548,77.38,77.4887,81715.0
2024-12-11 11:05:00,78.4,78.47,78.36,78.41,86109.0,77.4986,77.5678,77.4591,77.5085,86109.0
2024-12-11 11:10:00,78.4,78.58,78.39,78.47,126574.0,77.4986,77.6765,77.4887,77.5678,126574.0
2024-12-11 11:15:00,78.47,78.55,78.28,78.55,81753.0,77.5678,77.6469,77.38,77.6469,81753.0
2024-12-11 11:20:00,78.55,78.58,78.49,78.52,55441.0,77.6469,77.6765,77.5876,77.6172,55441.0
2024-12-11 11:25:00,78.53,78.65,78.49,78.53,108087.0,77.6271,77.7457,77.5876,77.6271,108087.0
2024-12-11 11:30:00,78.51,78.75,78.45,78.75,88974.0,77.6073,77.8446,77.548,77.8446,88974.0
2024-12-11 11:35:00,78.74,78.88,78.72,78.82,88093.0,77.8347,77.9731,77.8149,77.9138,88093.0
2024-12-11 11:40:00,78.83,78.83,78.68,78.73,89053.0,77.9237,77.9237,77.7754,77.8248,89053.0
2024-12-11 11:45:00,78.73,78.76,78.69,78.7,51590.0,77.8248,77.8545,77.7853,77.7951,51590.0
2024-12-11 11:50:00,78.69,78.7,78.6,78.62,89615.0,77.7853,77.7951,77.6963,77.7161,89615.0
2024-12-11 11:55:00,78.63,78.63,78.53,78.55,69434.0,77.726,77.726,77.6271,77.6469,69434.0
2024-12-11 12:00:00,78.55,78.98,78.55,78.82,131698.0,77.6469,78.0719,77.6469,77.9138,131698.0
2024-12-11 12:05:00,78.82,78.89,78.76,78.76,41560.0,77.9138,77.983,77.8545,77.8545,41560.0
2024-12-11 12:10:00,78.77,78.98,78.63,78.64,115016.0,77.8643,78.0719,77.726,77.7358,115016.0
2024-12-11 12:15:00,78.65,78.69,78.6,78.66,36922.0,77.7457,77.7853,77.6963,77.7556,36922.0
2024-12-11 12:20:00,78.66,78.68,78.61,78.65,29441.0,77.7556,77.7754,77.7062,77.7457,29441.0
2024-12-11 12:25:00,78.65,78.74,78.58,78.58,51125.0,77.7457,77.8347,77.6765,77.6765,51125.0
2024-12-11 12:30:00,78.59,78.59,78.54,78.59,49536.0,77.6864,77.6864,77.637,77.6864,49536.0
2024-12-11 12:35:00,78.59,78.72,78.58,78.65,40697.0,77.6864,77.8149,77.6765,77.7457,40697.0
2024-12-11 12:40:00,78.64,78.74,78.62,78.73,43657.0,77.7358,77.8347,77.7161,77.8248,43657.0
2024-12-11 12:45:00,78.73,78.86,78.68,78.71,114437.0,77.8248,77.9533,77.7754,77.805,114437.0
2024-12-11 12:50:00,78.72,78.75,78.59,78.61,33855.0,77.8149,77.8446,77.6864,77.7062,33855.0
2024-12-11 12:55:00,78.6,78.6,78.5,78.56,45408.0,77.6963,77.6963,77.5974,77.6568,45408.0
2024-12-11 13:00:00,78.57,78.67,78.52,78.67,30442.0,77.6666,77.7655,77.6172,77.7655,30442.0
2024-12-11 13:05:00,78.67,78.72,78.65,78.7,30279.0,77.7655,77.8149,77.7457,77.7951,30279.0
2024-12-11 13:10:00,78.7,78.72,78.66,78.67,51980.0,77.7951,77.8149,77.7556,77.7655,51980.0
2024-12-11 13:15:00,78.67,78.72,78.63,78.64,47958.0,77.7655,77.8149,77.726,77.7358,47958.0
2024-12-11 13:20:00,78.63,78.7,78.63,78.64,36735.0,77.726,77.7951,77.726,77.7358,36735.0
2024-12-11 13:25:00,78.65,78.71,78.61,78.67,78703.0,77.7457,77.805,77.7062,77.7655,78703.0
2024-12-11 13:30:00,78.67,78.68,78.54,78.58,41887.0,77.7655,77.7754,77.637,77.6765,41887.0
2024-12-11 13:35:00,78.59,78.6,78.48,78.48,33865.0,77.6864,77.6963,77.5777,77.5777,33865.0
2024-12-11 13:40:00,78.48,78.49,78.34,78.37,67972.0,77.5777,77.5876,77.4393,77.4689,67972.0
2024-12-11 13:45:00,78.37,78.47,78.32,78.33,68708.0,77.4689,77.5678,77.4195,77.4294,68708.0
2024-12-11 13:50:00,78.34,78.39,78.31,78.32,58687.0,77.4393,77.4887,77.4096,77.4195,58687.0
2024-12-11 13:55:00,78.31,78.33,78.26,78.32,34266.0,77.4096,77.4294,77.3602,77.4195,34266.0
2024-12-11 14:00:00,78.33,78.34,78.21,78.22,55508.0,77.4294,77.4393,77.3108,77.3207,55508.0
2024-12-11 14:05:00,78.22,78.24,78.19,78.23,39951.0,77.3207,77.3404,77.291,77.3306,39951.0
2024-12-11 14:10:00,78.23,78.26,78.23,78.25,50080.0,77.3306,77.3602,77.3306,77.3503,50080.0
2024-12-11 14:15:00,78.26,78.27,78.16,78.17,52321.0,77.3602,77.3701,77.2614,77.2712,52321.0
2024-12-11 14:20:00,78.17,78.2,78.13,78.2,39044.0,77.2712,77.3009,77.2317,77.3009,39044.0
2024-12-11 14:25:00,78.2,78.35,78.15,78.34,42276.0,77.3009,77.4492,77.2515,77.4393,42276.0
2024-12-11 14:30:00,78.34,78.41,78.28,78.39,52532.0,77.4393,77.5085,77.38,77.4887,52532.0
2024-12-11 14:35:00,78.39,78.43,78.38,78.41,38149.0,77.4887,77.5283,77.4788,77.5085,38149.0
2024-12-11 14:40:00,78.4,78.42,78.36,78.39,49967.0,77.4986,77.5184,77.4591,77.4887,49967.0
2024-12-11 14:45:00,78.39,78.56,78.38,78.55,56128.0,77.4887,77.6568,77.4788,77.6469,56128.0
2024-12-11 14:50:00,78.54,78.6,78.53,78.58,49402.0,77.637,77.6963,77.6271,77.6765,49402.0
2024-12-11 14:55:00,78.58,78.6,78.54,78.58,46645.0,77.6765,77.6963,77.637,77.6765,46645.0
2024-12-11 15:00:00,78.58,78.6,78.49,78.49,67605.0,77.6765,77.6963,77.5876,77.5876,67605.0
2024-12-11 15:05:00,78.49,78.5,78.36,78.41,55856.0,77.5876,77.5974,77.4591,77.5085,55856.0
2024-12-11 15:10:00,78.39,78.48,78.34,78.44,62482.0,77.4887,77.5777,77.4393,77.5381,62482.0
2024-12-11 15:15:00,78.44,78.49,78.44,78.48,42151.0,77.5381,77.5876,77.5381,77.5777,42151.0
2024-12-11 15:20:00,78.47,78.58,78.47,78.57,43058.0,77.5678,77.6765,77.5678,77.6666,43058.0
2024-12-11 15:25:00,78.57,78.63,78.53,78.61,108297.0,77.6666,77.726,77.6271,77.7062,108297.0
2024-12-11 15:30:00,78.61,78.75,78.58,78.74,84558.0,77.7062,77.8446,77.6765,77.8347,84558.0
2024-12-11 15:35:00,78.73,78.85,78.72,78.83,102086.0,77.8248,77.9434,77.8149,77.9237,102086.0
2024-12-11 15:40:00,78.82,78.85,78.77,78.79,93026.0,77.9138,77.9434,77.8643,77.8841,93026.0
2024-12-11 15:45:00,78.79,78.84,78.71,78.83,154925.0,77.8841,77.9335,77.805,77.9237,154925.0
2024-12-11 15:50:00,78.83,78.86,78.61,78.64,206636.0,77.9237,77.9533,77.7062,77.7358,206636.0
2024-12-11 15:55:00,78.64,78.98,78.61,78.83,860621.0,77.7358,78.0719,77.7062,77.9237,860621.0
2024-12-12 09:30:00,78.71,79.37,78.55,79.22,250679.0,77.805,78.4574,77.6469,78.3092,250679.0
2024-12-12 09:35:00,79.2,79.2,78.81,78.92,71190.0,78.2894,78.2894,77.9039,78.0126,71190.0
2024-12-12 09:40:00,78.87,79.02,78.81,78.92,77114.0,77.9632,78.1115,77.9039,78.0126,77114.0
2024-12-12 09:45:00,78.91,79.17,78.9,79.14,51661.0,78.0027,78.2597,77.9928,78.2301,51661.0
2024-12-12 09:50:00,79.14,79.14,78.83,78.86,50499.0,78.2301,78.2301,77.9237,77.9533,50499.0
2024-12-12 09:55:00,78.87,78.95,78.82,78.87,38651.0,77.9632,78.0423,77.9138,77.9632,38651.0
2024-12-12 10:00:00,78.89,78.9,78.56,78.58,84332.0,77.983,77.9928,77.6568,77.6765,84332.0
2024-12-12 10:05:00,78.57,78.83,78.57,78.82,89836.0,77.6666,77.9237,77.6666,77.9138,89836.0
2024-12-12 10:10:00,78.82,79.05,78.76,79.03,85041.0,77.9138,78.1411,77.8545,78.1214,85041.0
2024-12-12 10:15:00,79.02,79.04,78.94,79.02,66837.0,78.1115,78.1312,78.0324,78.1115,66837.0
2024-12-12 10:20:00,79.02,79.15,79.01,79.09,53858.0,78.1115,78.24,78.1016,78.1807,53858.0
2024-12-12 10:25:00,79.09,79.1,78.88,78.91,60362.0,78.1807,78.1905,77.9731,78.0027,60362.0
2024-12-12 10:30:00,78.92,78.96,78.79,78.84,44000.0,78.0126,78.0522,77.8841,77.9335,44000.0
2024-12-12 10:35:00,78.84,78.86,78.73,78.79,35875.0,77.9335,77.9533,77.8248,77.8841,35875.0
2024-12-12 10:40:00,78.8,78.81,78.64,78.7,36393.0,77.894,77.9039,77.7358,77.7951,36393.0
2024-12-12 10:45:00,78.7,78.83,78.68,78.76,91996.0,77.7951,77.9237,77.7754,77.8545,91996.0
2024-12-12 10:50:00,78.77,78.77,78.66,78.7,41484.0,77.8643,77.8643,77.7556,77.7951,41484.0
2024-12-12 10:55:00,78.7,78.89,78.69,78.82,48555.0,77.7951,77.983,77.7853,77.9138,48555.0
2024-12-12 11:00:00,78.81,78.83,78.6,78.65,38515.0,77.9039,77.9237,77.6963,77.7457,38515.0
2024-12-12 11:05:00,78.65,78.66,78.5,78.51,46307.0,77.7457,77.7556,77.5974,77.6073,46307.0
2024-12-12 11:10:00,78.52,78.65,78.52,78.64,36231.0,77.6172,77.7457,77.6172,77.7358,36231.0
2024-12-12 11:15:00,78.64,78.7,78.59,78.7,54312.0,77.7358,77.7951,77.6864,77.7951,54312.0
2024-12-12 11:20:00,78.7,78.81,78.69,78.8,31767.0,77.7951,77.9039,77.7853,77.894,31767.0
2024-12-12 11:25:00,78.8,78.83,78.7,78.75,41500.0,77.894,77.9237,77.7951,77.8446,41500.0
2024-12-12 11:30:00,78.76,78.82,78.68,78.7,28405.0,77.8545,77.9138,77.7754,77.7951,28405.0
2024-12-12 11:35:00,78.7,78.72,78.67,78.7,33126.0,77.7951,77.8149,77.7655,77.7951,33126.0
2024-12-12 11:40:00,78.69,78.72,78.6,78.71,68530.0,77.7853,77.8149,77.6963,77.805,68530.0
2024-12-12 11:45:00,78.71,78.76,78.62,78.69,45586.0,77.805,77.8545,77.7161,77.7853,45586.0
2024-12-12 11:50:00,78.69,78.7,78.57,78.59,31197.0,77.7853,77.7951,77.6666,77.6864,31197.0
2024-12-12 11:55:00,78.59,78.62,78.54,78.54,35063.0,77.6864,77.7161,77.637,77.637,35063.0
2024-12-12 12:00:00,78.54,78.55,78.51,78.52,20035.0,77.637,77.6469,77.6073,77.6172,20035.0
2024-12-12 12:05:00,78.52,78.6,78.48,78.56,33258.0,77.6172,77.6963,77.5777,77.6568,33258.0
2024-12-12 12:10:00,78.56,78.6,78.49,78.51,27505.0,77.6568,77.6963,77.5876,77.6073,27505.0
2024-12-12 12:15:00,78.51,78.72,78.5,78.69,53543.0,77.6073,77.8149,77.5974,77.7853,53543.0
2024-12-12 12:20:00,78.69,78.72,78.54,78.59,31842.0,77.7853,77.8149,77.637,77.6864,31842.0
2024-12-12 12:25:00,78.59,78.66,78.59,78.63,45771.0,77.6864,77.7556,77.6864,77.726,45771.0
2024-12-12 12:30:00,78.62,78.62,78.54,78.57,25395.0,77.7161,77.7161,77.637,77.6666,25395.0
2024-12-12 12:35:00,78.56,78.57,78.49,78.5,30775.0,77.6568,77.6666,77.5876,77.5974,30775.0
2024-12-12 12:40:00,78.5,78.58,78.5,78.54,21616.0,77.5974,77.6765,77.5974,77.637,21616.0
2024-12-12 12:45:00,78.55,78.58,78.4,78.41,25609.0,77.6469,77.6765,77.4986,77.5085,25609.0
2024-12-12 12:50:00,78.42,78.52,78.4,78.52,43117.0,77.5184,77.6172,77.4986,77.6172,43117.0
2024-12-12 12:55:00,78.52,78.62,78.51,78.62,25077.0,77.6172,77.7161,77.6073,77.7161,25077.0
2024-12-12 13:00:00,78.62,78.65,78.52,78.63,29499.0,77.7161,77.7457,77.6172,77.726,29499.0
2024-12-12 13:05:00,78.63,78.65,78.57,78.63,53597.0,77.726,77.7457,77.6666,77.726,53597.0
2024-12-12 13:10:00,78.62,78.63,78.53,78.57,18651.0,77.7161,77.726,77.6271,77.6666,18651.0
2024-12-12 13:15:00,78.56,78.56,78.5,78.5,23782.0,77.6568,77.6568,77.5974,77.5974,23782.0
2024-12-12 13:20:00,78.5,78.64,78.5,78.59,42624.0,77.5974,77.7358,77.5974,77.6864,42624.0
2024-12-12 13:25:00,78.6,78.61,78.52,78.53,22407.0,77.6963,77.7062,77.6172,77.6271,22407.0
2024-12-12 13:30:00,78.53,78.53,78.46,78.51,23436.0,77.6271,77.6271,77.5579,77.6073,23436.0
2024-12-12 13:35:00,78.49,78.5,78.44,78.45,32968.0,77.5876,77.5974,77.5381,77.548,32968.0
2024-12-12 13:40:00,78.45,78.47,78.35,78.36,48068.0,77.548,77.5678,77.4492,77.4591,48068.0
2024-12-12 13:45:00,78.35,78.38,78.32,78.36,27364.0,77.4492,77.4788,77.4195,77.4591,27364.0
2024-12-12 13:50:00,78.37,78.4,78.32,78.38,66223.0,77.4689,77.4986,77.4195,77.4788,66223.0
2024-12-12 13:55:00,78.38,78.39,78.29,78.31,35761.0,77.4788,77.4887,77.3899,77.4096,35761.0
2024-12-12 14:00:00,78.31,78.33,78.24,78.3,34285.0,77.4096,77.4294,77.3404,77.3997,34285.0
2024-12-12 14:05:00,78.3,78.33,78.28,78.29,25052.0,77.3997,77.4294,77.38,77.3899,25052.0
2024-12-12 14:10:00,78.29,78.31,78.24,78.26,43668.0,77.3899,77.4096,77.3404,77.3602,43668.0
2024-12-12 14:15:00,78.27,78.31,78.26,78.3,48425.0,77.3701,77.4096,77.3602,77.3997,48425.0
2024-12-12 14:20:00,78.29,78.29,78.18,78.19,28528.0,77.3899,77.3899,77.2811,77.291,28528.0
2024-12-12 14:25:00,78.19,78.23,78.14,78.15,29812.0,77.291,77.3306,77.2416,77.2515,29812.0
2024-12-12 14:30:00,78.16,78.19,78.11,78.12,35372.0,77.2614,77.291,77.2119,77.2218,35372.0
2024-12-12 14:35:00,78.12,78.15,78.09,78.15,27168.0,77.2218,77.2515,77.1922,77.2515,27168.0
2024-12-12 14:40:00,78.14,78.14,78.07,78.13,56028.0,77.2416,77.2416,77.1724,77.2317,56028.0
2024-12-12 14:45:00,78.12,78.15,78.07,78.09,27753.0,77.2218,77.2515,77.1724,77.1922,27753.0
2024-12-12 14:50:00,78.09,78.18,78.07,78.18,46695.0,77.1922,77.2811,77.1724,77.2811,46695.0
2024-12-12 14:55:00,78.17,78.19,78.12,78.17,107724.0,77.2712,77.291,77.2218,77.2712,107724.0
2024-12-12 15:00:00,78.17,78.2,78.12,78.19,30327.0,77.2712,77.3009,77.2218,77.291,30327.0
2024-12-12 15:05:00,78.19,78.26,78.18,78.26,42551.0,77.291,77.3602,77.2811,77.3602,42551.0
2024-12-12 15:10:00,78.26,78.31,78.25,78.31,30241.0,77.3602,77.4096,77.3503,77.4096,30241.0
2024-12-12 15:15:00,78.31,78.32,78.26,78.27,53522.0,77.4096,77.4195,77.3602,77.3701,53522.0
2024-12-12 15:20:00,78.27,78.3,78.22,78.23,74573.0,77.3701,77.3997,77.3207,77.3306,74573.0
2024-12-12 15:25:00,78.23,78.23,78.08,78.09,80688.0,77.3306,77.3306,77.1823,77.1922,80688.0
2024-12-12 15:30:00,78.09,78.1,78.0,78.03,92797.0,77.1922,77.202,77.1032,77.1329,92797.0
2024-12-12 15:35:00,78.03,78.07,77.98,78.02,83948.0,77.1329,77.1724,77.0834,77.123,83948.0
2024-12-12 15:40:00,78.02,78.09,77.87,77.9,159699.0,77.123,77.1922,76.9747,77.0043,159699.0
2024-12-12 15:45:00,77.9,77.97,77.85,77.93,137815.0,77.0043,77.0735,76.9549,77.034,137815.0
2024-12-12 15:50:00,77.92,78.04,77.91,77.97,121267.0,77.0241,77.1427,77.0142,77.0735,121267.0
2024-12-12 15:55:00,77.97,78.05,77.91,77.98,365360.0,77.0735,77.1526,77.0142,77.0834,365360.0
2024-12-13 09:30:00,77.35,77.83,77.16,77.65,311042.0,76.4607,76.9352,76.2729,76.7572,311042.0
2024-12-13 09:35:00,77.65,77.69,77.38,77.5,90988.0,76.7572,76.7968,76.4903,76.6089,90988.0
2024-12-13 09:40:00,77.5,77.65,77.33,77.6,75941.0,76.6089,76.7572,76.4409,76.7078,75941.0
2024-12-13 09:45:00,77.6,77.68,77.5,77.62,108648.0,76.7078,76.7869,76.6089,76.7276,108648.0
2024-12-13 09:50:00,77.62,77.67,77.39,77.41,91446.0,76.7276,76.777,76.5002,76.52,91446.0
2024-12-13 09:55:00,77.4,77.49,77.34,77.38,68179.0,76.5101,76.5991,76.4508,76.4903,68179.0
2024-12-13 10:00:00,77.38,77.38,77.09,77.09,69656.0,76.4903,76.4903,76.2037,76.2037,69656.0
2024-12-13 10:05:00,77.08,77.31,77.08,77.12,106742.0,76.1938,76.4211,76.1938,76.2333,106742.0
2024-12-13 10:10:00,77.11,77.29,77.1,77.11,103813.0,76.2234,76.4014,76.2135,76.2234,103813.0
2024-12-13 10:15:00,77.13,77.3,77.06,77.24,111018.0,76.2432,76.4112,76.174,76.3519,111018.0
2024-12-13 10:20:00,77.23,77.29,77.04,77.05,62213.0,76.3421,76.4014,76.1542,76.1641,62213.0
2024-12-13 10:25:00,77.05,77.25,77.02,77.25,47225.0,76.1641,76.3618,76.1345,76.3618,47225.0
2024-12-13 10:30:00,77.25,77.26,77.11,77.2,205095.0,76.3618,76.3717,76.2234,76.3124,205095.0
2024-12-13 10:35:00,77.2,77.25,77.14,77.19,41525.0,76.3124,76.3618,76.2531,76.3025,41525.0
2024-12-13 10:40:00,77.2,77.21,77.12,77.15,47588.0,76.3124,76.3223,76.2333,76.263,47588.0
2024-12-13 10:45:00,77.14,77.37,77.14,77.37,35574.0,76.2531,76.4804,76.2531,76.4804,35574.0
2024-12-13 10:50:00,77.37,77.37,77.17,77.28,43457.0,76.4804,76.4804,76.2827,76.3915,43457.0
2024-12-13 10:55:00,77.28,77.5,77.27,77.47,75163.0,76.3915,76.6089,76.3816,76.5793,75163.0
2024-12-13 11:00:00,77.47,77.49,77.34,77.36,68563.0,76.5793,76.5991,76.4508,76.4706,68563.0
2024-12-13 11:05:00,77.35,77.46,77.32,77.44,145653.0,76.4607,76.5694,76.431,76.5496,145653.0
2024-12-13 11:10:00,77.42,77.48,77.32,77.34,112946.0,76.5299,76.5892,76.431,76.4508,112946.0
2024-12-13 11:15:00,77.32,77.34,77.25,77.27,52961.0,76.431,76.4508,76.3618,76.3816,52961.0
2024-12-13 11:20:00,77.27,77.28,77.21,77.22,38565.0,76.3816,76.3915,76.3223,76.3322,38565.0
2024-12-13 11:25:00,77.23,77.37,77.19,77.36,28748.0,76.3421,76.4804,76.3025,76.4706,28748.0
2024-12-13 11:30:00,77.37,77.53,77.35,77.53,68510.0,76.4804,76.6386,76.4607,76.6386,68510.0
2024-12-13 11:35:00,77.53,77.55,77.46,77.52,55505.0,76.6386,76.6584,76.5694,76.6287,55505.0
2024-12-13 11:40:00,77.52,77.57,77.49,77.5,37054.0,76.6287,76.6781,76.5991,76.6089,37054.0
2024-12-13 11:45:00,77.49,77.51,77.43,77.44,25435.0,76.5991,76.6188,76.5398,76.5496,25435.0
2024-12-13 11:50:00,77.43,77.5,77.37,77.44,56085.0,76.5398,76.6089,76.4804,76.5496,56085.0
2024-12-13 11:55:00,77.42,77.44,77.35,77.38,27850.0,76.5299,76.5496,76.4607,76.4903,27850.0
2024-12-13 12:00:00,77.37,77.38,77.3,77.31,26021.0,76.4804,76.4903,76.4112,76.4211,26021.0
2024-12-13 12:05:00,77.31,77.35,77.2,77.22,32352.0,76.4211,76.4607,76.3124,76.3322,32352.0
2024-12-13 12:10:00,77.22,77.26,77.11,77.11,46956.0,76.3322,76.3717,76.2234,76.2234,46956.0
2024-12-13 12:15:00,77.1,77.11,77.02,77.03,50797.0,76.2135,76.2234,76.1345,76.1443,50797.0
2024-12-13 12:20:00,77.03,77.08,76.98,77.05,193284.0,76.1443,76.1938,76.0949,76.1641,193284.0
2024-12-13 12:25:00,77.05,77.1,77.02,77.09,26449.0,76.1641,76.2135,76.1345,76.2037,26449.0
2024-12-13 12:30:00,77.08,77.1,77.03,77.06,53144.0,76.1938,76.2135,76.1443,76.174,53144.0
2024-12-13 12:35:00,77.06,77.07,76.97,76.97,33293.0,76.174,76.1839,76.085,76.085,33293.0
2024-12-13 12:40:00,76.96,77.08,76.94,77.05,26805.0,76.0752,76.1938,76.0554,76.1641,26805.0
2024-12-13 12:45:00,77.04,77.07,76.91,76.97,48652.0,76.1542,76.1839,76.0257,76.085,48652.0
2024-12-13 12:50:00,76.96,76.99,76.93,76.98,22107.0,76.0752,76.1048,76.0455,76.0949,22107.0
2024-12-13 12:55:00,76.99,77.0,76.92,76.95,29053.0,76.1048,76.1147,76.0356,76.0653,29053.0
2024-12-13 13:00:00,76.94,76.95,76.89,76.91,23172.0,76.0554,76.0653,76.006,76.0257,23172.0
2024-12-13 13:05:00,76.91,76.96,76.9,76.94,43176.0,76.0257,76.0752,76.0158,76.0554,43176.0
2024-12-13 13:10:00,76.94,76.94,76.83,76.89,34036.0,76.0554,76.0554,75.9466,76.006,34036.0
2024-12-13 13:15:00,76.88,76.96,76.85,76.96,38375.0,75.9961,76.0752,75.9664,76.0752,38375.0
2024-12-13 13:20:00,76.96,76.97,76.84,76.85,37572.0,76.0752,76.085,75.9565,75.9664,37572.0
2024-12-13 13:25:00,76.85,76.85,76.8,76.82,46598.0,75.9664,75.9664,75.917,75.9368,46598.0
2024-12-13 13:30:00,76.82,76.86,76.76,76.85,29433.0,75.9368,75.9763,75.8775,75.9664,29433.0
2024-12-13 13:35:00,76.85,76.86,76.8,76.84,28175.0,75.9664,75.9763,75.917,75.9565,28175.0
2024-12-13 13:40:00,76.85,76.9,76.81,76.83,34278.0,75.9664,76.0158,75.9269,75.9466,34278.0
2024-12-13 13:45:00,76.84,76.92,76.81,76.82,44897.0,75.9565,76.0356,75.9269,75.9368,44897.0
2024-12-13 13:50:00,76.83,76.96,76.83,76.94,42945.0,75.9466,76.0752,75.9466,76.0554,42945.0
2024-12-13 13:55:00,76.94,76.96,76.9,76.95,31017.0,76.0554,76.0752,76.0158,76.0653,31017.0
2024-12-13 14:00:00,76.95,76.99,76.93,76.98,28503.0,76.0653,76.1048,76.0455,76.0949,28503.0
2024-12-13 14:05:00,76.99,77.04,76.95,77.03,30116.0,76.1048,76.1542,76.0653,76.1443,30116.0
2024-12-13 14:10:00,77.04,77.04,76.98,76.99,28268.0,76.1542,76.1542,76.0949,76.1048,28268.0
2024-12-13 14:15:00,76.98,77.05,76.98,77.01,26026.0,76.0949,76.1641,76.0949,76.1246,26026.0
2024-12-13 14:20:00,77.02,77.04,76.96,76.97,32481.0,76.1345,76.1542,76.0752,76.085,32481.0
2024-12-13 14:25:00,76.97,77.01,76.95,77.01,27015.0,76.085,76.1246,76.0653,76.1246,27015.0
2024-12-13 14:30:00,77.01,77.05,76.99,77.05,31359.0,76.1246,76.1641,76.1048,76.1641,31359.0
2024-12-13 14:35:00,77.05,77.05,76.99,77.01,35249.0,76.1641,76.1641,76.1048,76.1246,35249.0
2024-12-13 14:40:00,77.01,77.07,77.01,77.05,34527.0,76.1246,76.1839,76.1246,76.1641,34527.0
2024-12-13 14:45:00,77.05,77.07,76.95,77.06,65867.0,76.1641,76.1839,76.0653,76.174,65867.0
2024-12-13 14:50:00,77.06,77.2,77.06,77.19,53487.0,76.174,76.3124,76.174,76.3025,53487.0
2024-12-13 14:55:00,77.2,77.25,77.2,77.25,26096.0,76.3124,76.3618,76.3124,76.3618,26096.0
2024-12-13 15:00:00,77.26,77.37,77.25,77.36,48511.0,76.3717,76.4804,76.3618,76.4706,48511.0
2024-12-13 15:05:00,77.35,77.38,77.31,77.38,31399.0,76.4607,76.4903,76.4211,76.4903,31399.0
2024-12-13 15:10:00,77.37,77.44,77.36,77.41,63700.0,76.4804,76.5496,76.4706,76.52,63700.0
2024-12-13 15:15:00,77.4,77.41,77.28,77.3,55626.0,76.5101,76.52,76.3915,76.4112,55626.0
2024-12-13 15:20:00,77.31,77.31,77.15,77.18,86148.0,76.4211,76.4211,76.263,76.2926,86148.0
2024-12-13 15:25:00,77.18,77.21,77.13,77.17,71702.0,76.2926,76.3223,76.2432,76.2827,71702.0
2024-12-13 15:30:00,77.17,77.31,77.13,77.28,89983.0,76.2827,76.4211,76.2432,76.3915,89983.0
2024-12-13 15:35:00,77.27,77.34,77.22,77.31,67881.0,76.3816,76.4508,76.3322,76.4211,67881.0
2024-12-13 15:40:00,77.3,77.36,77.29,77.3,91072.0,76.4112,76.4706,76.4014,76.4112,91072.0
2024-12-13 15:45:00,77.3,77.36,77.27,77.31,74596.0,76.4112,76.4706,76.3816,76.4211,74596.0
2024-12-13 15:50:00,77.3,77.47,77.27,77.39,183426.0,76.4112,76.5793,76.3816,76.5002,183426.0
2024-12-13 15:55:00,77.39,77.4,77.22,77.25,410407.0,76.5002,76.5101,76.3322,76.3618,410407.0
2024-12-16 09:30:00,76.76,77.59,76.66,77.45,431535.0,75.8775,76.6979,75.7786,76.5595,431535.0
2024-12-16 09:35:00,77.43,78.57,77.4,78.47,203644.0,76.5398,77.6666,76.5101,77.5678,203644.0
2024-12-16 09:40:00,78.48,78.8,78.39,78.45,193784.0,77.5777,77.894,77.4887,77.548,193784.0
2024-12-16 09:45:00,78.46,78.54,78.33,78.47,117608.0,77.5579,77.637,77.4294,77.5678,117608.0
2024-12-16 09:50:00,78.46,78.73,78.37,78.62,125544.0,77.5579,77.8248,77.4689,77.7161,125544.0
2024-12-16 09:55:00,78.63,78.72,78.52,78.57,99472.0,77.726,77.8149,77.6172,77.6666,99472.0
2024-12-16 10:00:00,78.58,78.88,78.58,78.82,219403.0,77.6765,77.9731,77.6765,77.9138,219403.0
2024-12-16 10:05:00,78.82,79.02,78.66,78.66,178696.0,77.9138,78.1115,77.7556,77.7556,178696.0
2024-12-16 10:10:00,78.66,78.93,78.64,78.92,82688.0,77.7556,78.0225,77.7358,78.0126,82688.0
2024-12-16 10:15:00,78.92,78.93,78.61,78.76,107529.0,78.0126,78.0225,77.7062,77.8545,107529.0
2024-12-16 10:20:00,78.75,78.77,78.61,78.7,80102.0,77.8446,77.8643,77.7062,77.7951,80102.0
2024-12-16 10:25:00,78.69,78.82,78.66,78.75,83670.0,77.7853,77.9138,77.7556,77.8446,83670.0
2024-12-16 10:30:00,78.75,78.75,78.62,78.72,77425.0,77.8446,77.8446,77.7161,77.8149,77425.0
2024-12-16 10:35:00,78.71,78.85,78.65,78.66,70204.0,77.805,77.9434,77.7457,77.7556,70204.0
2024-12-16 10:40:00,78.67,78.74,78.64,78.68,56119.0,77.7655,77.8347,77.7358,77.7754,56119.0
2024-12-16 10:45:00,78.67,78.68,78.46,78.58,90078.0,77.7655,77.7754,77.5579,77.6765,90078.0
2024-12-16 10:50:00,78.59,78.63,78.46,78.47,80267.0,77.6864,77.726,77.5579,77.5678,80267.0
2024-12-16 10:55:00,78.46,78.5,78.34,78.45,113197.0,77.5579,77.5974,77.4393,77.548,113197.0
2024-12-16 11:00:00,78.44,78.48,78.2,78.25,114334.0,77.5381,77.5777,77.3009,77.3503,114334.0
2024-12-16 11:05:00,78.26,78.34,78.15,78.33,92193.0,77.3602,77.4393,77.2515,77.4294,92193.0
2024-12-16 11:10:00,78.31,78.34,78.16,78.17,72550.0,77.4096,77.4393,77.2614,77.2712,72550.0
2024-12-16 11:15:00,78.17,78.21,77.94,78.05,134687.0,77.2712,77.3108,77.0439,77.1526,134687.0
2024-12-16 11:20:00,78.05,78.07,77.89,77.91,61224.0,77.1526,77.1724,76.9945,77.0142,61224.0
2024-12-16 11:25:00,77.92,78.0,77.88,77.93,107396.0,77.0241,77.1032,76.9846,77.034,107396.0
2024-12-16 11:30:00,77.95,77.98,77.84,77.97,86363.0,77.0538,77.0834,76.945,77.0735,86363.0
2024-12-16 11:35:00,77.98,78.03,77.82,77.86,75463.0,77.0834,77.1329,76.9253,76.9648,75463.0
2024-12-16 11:40:00,77.87,78.09,77.87,78.08,101109.0,76.9747,77.1922,76.9747,77.1823,101109.0
2024-12-16 11:45:00,78.09,78.13,77.98,78.01,86288.0,77.1922,77.2317,77.0834,77.1131,86288.0
2024-12-16 11:50:00,78.02,78.14,77.96,78.04,66007.0,77.123,77.2416,77.0637,77.1427,66007.0
2024-12-16 11:55:00,78.03,78.12,78.01,78.03,71079.0,77.1329,77.2218,77.1131,77.1329,71079.0
2024-12-16 12:00:00,78.03,78.07,77.98,78.0,55576.0,77.1329,77.1724,77.0834,77.1032,55576.0
2024-12-16 12:05:00,78.0,78.05,77.93,78.05,54498.0,77.1032,77.1526,77.034,77.1526,54498.0
2024-12-16 12:10:00,78.04,78.08,77.97,78.01,47033.0,77.1427,77.1823,77.0735,77.1131,47033.0
2024-12-16 12:15:00,78.02,78.04,77.83,77.84,57888.0,77.123,77.1427,76.9352,76.945,57888.0
2024-12-16 12:20:00,77.84,77.87,77.73,77.74,77486.0,76.945,76.9747,76.8363,76.8462,77486.0
2024-12-16 12:25:00,77.74,77.8,77.73,77.75,41268.0,76.8462,76.9055,76.8363,76.8561,41268.0
2024-12-16 12:30:00,77.75,77.8,77.72,77.79,55270.0,76.8561,76.9055,76.8264,76.8956,55270.0
2024-12-16 12:35:00,77.78,77.97,77.77,77.96,55125.0,76.8857,77.0735,76.8758,77.0637,55125.0
2024-12-16 12:40:00,77.97,78.07,77.91,78.05,56051.0,77.0735,77.1724,77.0142,77.1526,56051.0
2024-12-16 12:45:00,78.05,78.15,78.01,78.14,76373.0,77.1526,77.2515,77.1131,77.2416,76373.0
2024-12-16 12:50:00,78.14,78.2,77.92,77.97,81625.0,77.2416,77.3009,77.0241,77.0735,81625.0
2024-12-16 12:55:00,77.98,78.01,77.89,77.95,129358.0,77.0834,77.1131,76.9945,77.0538,129358.0
2024-12-16 13:00:00,77.97,77.98,77.8,77.89,51856.0,77.0735,77.0834,76.9055,76.9945,51856.0
2024-12-16 13:05:00,77.88,77.88,77.78,77.81,57144.0,76.9846,76.9846,76.8857,76.9154,57144.0
2024-12-16 13:10:00,77.81,77.82,77.71,77.76,65276.0,76.9154,76.9253,76.8165,76.866,65276.0
2024-12-16 13:15:00,77.76,77.81,77.69,77.7,55324.0,76.866,76.9154,76.7968,76.8066,55324.0
2024-12-16 13:20:00,77.69,77.74,77.65,77.73,45614.0,76.7968,76.8462,76.7572,76.8363,45614.0
2024-12-16 13:25:00,77.73,77.75,77.68,77.69,31323.0,76.8363,76.8561,76.7869,76.7968,31323.0
2024-12-16 13:30:00,77.71,77.73,77.64,77.69,50902.0,76.8165,76.8363,76.7473,76.7968,50902.0
2024-12-16 13:35:00,77.7,77.75,77.65,77.65,27131.0,76.8066,76.8561,76.7572,76.7572,27131.0
2024-12-16 13:40:00,77.65,77.71,77.64,77.69,53985.0,76.7572,76.8165,76.7473,76.7968,53985.0
2024-12-16 13:45:00,77.69,77.73,77.62,77.63,70763.0,76.7968,76.8363,76.7276,76.7375,70763.0
2024-12-16 13:50:00,77.63,77.67,77.62,77.65,22688.0,76.7375,76.777,76.7276,76.7572,22688.0
2024-12-16 13:55:00,77.65,77.67,77.54,77.56,57030.0,76.7572,76.777,76.6485,76.6683,57030.0
2024-12-16 14:00:00,77.57,77.65,77.55,77.58,47168.0,76.6781,76.7572,76.6584,76.688,47168.0
2024-12-16 14:05:00,77.58,77.64,77.47,77.49,52654.0,76.688,76.7473,76.5793,76.5991,52654.0
2024-12-16 14:10:00,77.47,77.47,77.32,77.42,96306.0,76.5793,76.5793,76.431,76.5299,96306.0
2024-12-16 14:15:00,77.42,77.44,77.35,77.36,62727.0,76.5299,76.5496,76.4607,76.4706,62727.0
2024-12-16 14:20:00,77.36,77.39,77.28,77.31,66876.0,76.4706,76.5002,76.3915,76.4211,66876.0
2024-12-16 14:25:00,77.31,77.34,77.22,77.27,46107.0,76.4211,76.4508,76.3322,76.3816,46107.0
2024-12-16 14:30:00,77.27,77.34,77.24,77.31,86754.0,76.3816,76.4508,76.3519,76.4211,86754.0
2024-12-16 14:35:00,77.31,77.39,77.28,77.36,54237.0,76.4211,76.5002,76.3915,76.4706,54237.0
2024-12-16 14:40:00,77.35,77.48,77.31,77.44,69374.0,76.4607,76.5892,76.4211,76.5496,69374.0
2024-12-16 14:45:00,77.44,77.47,77.41,77.44,36354.0,76.5496,76.5793,76.52,76.5496,36354.0
2024-12-16 14:50:00,77.44,77.48,77.43,77.48,37956.0,76.5496,76.5892,76.5398,76.5892,37956.0
2024-12-16 14:55:00,77.49,77.56,77.49,77.52,44480.0,76.5991,76.6683,76.5991,76.6287,44480.0
2024-12-16 15:00:00,77.52,77.55,77.45,77.55,47301.0,76.6287,76.6584,76.5595,76.6584,47301.0
2024-12-16 15:05:00,77.56,77.61,77.54,77.54,47485.0,76.6683,76.7177,76.6485,76.6485,47485.0
2024-12-16 15:10:00,77.55,77.56,77.49,77.52,47399.0,76.6584,76.6683,76.5991,76.6287,47399.0
2024-12-16 15:15:00,77.53,77.54,77.47,77.48,69732.0,76.6386,76.6485,76.5793,76.5892,69732.0
2024-12-16 15:20:00,77.51,77.53,77.4,77.42,59062.0,76.6188,76.6386,76.5101,76.5299,59062.0
2024-12-16 15:25:00,77.43,77.46,77.38,77.42,72307.0,76.5398,76.5694,76.4903,76.5299,72307.0
2024-12-16 15:30:00,77.42,77.54,77.4,77.48,79941.0,76.5299,76.6485,76.5101,76.5892,79941.0
2024-12-16 15:35:00,77.48,77.51,77.41,77.46,47042.0,76.5892,76.6188,76.52,76.5694,47042.0
2024-12-16 15:40:00,77.45,77.55,77.44,77.51,62482.0,76.5595,76.6584,76.5496,76.6188,62482.0
2024-12-16 15:45:00,77.51,77.6,77.46,77.51,83129.0,76.6188,76.7078,76.5694,76.6188,83129.0
2024-12-16 15:50:00,77.53,77.54,77.09,77.13,248388.0,76.6386,76.6485,76.2037,76.2432,248388.0
2024-12-16 15:55:00,77.12,77.22,77.09,77.21,519026.0,76.2333,76.3322,76.2037,76.3223,519026.0
2024-12-17 09:30:00,77.36,77.85,77.25,77.7,400630.0,76.4706,76.9549,76.3618,76.8066,400630.0
2024-12-17 09:35:00,77.71,77.92,77.63,77.81,175908.0,76.8165,77.0241,76.7375,76.9154,175908.0
2024-12-17 09:40:00,77.81,77.85,77.69,77.81,186202.0,76.9154,76.9549,76.7968,76.9154,186202.0
2024-12-17 09:45:00,77.81,77.85,77.74,77.82,156246.0,76.9154,76.9549,76.8462,76.9253,156246.0
2024-12-17 09:50:00,77.83,78.03,77.8,78.03,191937.0,76.9352,77.1329,76.9055,77.1329,191937.0
2024-12-17 09:55:00,78.03,78.15,77.93,78.02,133650.0,77.1329,77.2515,77.034,77.123,133650.0
2024-12-17 10:00:00,78.02,78.24,77.91,78.19,118512.0,77.123,77.3404,77.0142,77.291,118512.0
2024-12-17 10:05:00,78.18,78.21,77.96,78.16,85730.0,77.2811,77.3108,77.0637,77.2614,85730.0
2024-12-17 10:10:00,78.17,78.24,78.11,78.16,78490.0,77.2712,77.3404,77.2119,77.2614,78490.0
2024-12-17 10:15:00,78.17,78.52,78.15,78.52,100741.0,77.2712,77.6172,77.2515,77.6172,100741.0
2024-12-17 10:20:00,78.53,78.54,78.3,78.48,85081.0,77.6271,77.637,77.3997,77.5777,85081.0
2024-12-17 10:25:00,78.46,78.46,78.11,78.14,70938.0,77.5579,77.5579,77.2119,77.2416,70938.0
2024-12-17 10:30:00,78.13,78.15,77.98,78.09,72540.0,77.2317,77.2515,77.0834,77.1922,72540.0
2024-12-17 10:35:00,78.09,78.15,78.02,78.15,91170.0,77.1922,77.2515,77.123,77.2515,91170.0
2024-12-17 10:40:00,78.14,78.16,78.02,78.14,65170.0,77.2416,77.2614,77.123,77.2416,65170.0
2024-12-17 10:45:00,78.14,78.24,78.01,78.09,72906.0,77.2416,77.3404,77.1131,77.1922,72906.0
2024-12-17 10:50:00,78.09,78.12,77.94,78.03,58707.0,77.1922,77.2218,77.0439,77.1329,58707.0
2024-12-17 10:55:00,78.03,78.05,77.95,77.97,80932.0,77.1329,77.1526,77.0538,77.0735,80932.0
2024-12-17 11:00:00,77.97,78.13,77.96,78.12,63505.0,77.0735,77.2317,77.0637,77.2218,63505.0
2024-12-17 11:05:00,78.13,78.33,78.07,78.31,111122.0,77.2317,77.4294,77.1724,77.4096,111122.0
2024-12-17 11:10:00,78.31,78.52,78.3,78.5,81783.0,77.4096,77.6172,77.3997,77.5974,81783.0
2024-12-17 11:15:00,78.51,78.54,78.42,78.44,90129.0,77.6073,77.637,77.5184,77.5381,90129.0
2024-12-17 11:20:00,78.44,78.47,78.37,78.44,54669.0,77.5381,77.5678,77.4689,77.5381,54669.0
2024-12-17 11:25:00,78.44,78.5,78.38,78.44,40336.0,77.5381,77.5974,77.4788,77.5381,40336.0
2024-12-17 11:30:00,78.44,78.64,78.42,78.5,111860.0,77.5381,77.7358,77.5184,77.5974,111860.0
2024-12-17 11:35:00,78.5,78.65,78.48,78.58,97081.0,77.5974,77.7457,77.5777,77.6765,97081.0
2024-12-17 11:40:00,78.57,78.6,78.47,78.59,40660.0,77.6666,77.6963,77.5678,77.6864,40660.0
2024-12-17 11:45:00,78.59,78.7,78.58,78.69,44507.0,77.6864,77.7951,77.6765,77.7853,44507.0
2024-12-17 11:50:00,78.69,78.73,78.59,78.69,56121.0,77.7853,77.8248,77.6864,77.7853,56121.0
2024-12-17 11:55:00,78.7,78.74,78.63,78.73,51657.0,77.7951,77.8347,77.726,77.8248,51657.0
2024-12-17 12:00:00,78.73,78.77,78.65,78.67,83969.0,77.8248,77.8643,77.7457,77.7655,83969.0
2024-12-17 12:05:00,78.67,78.73,78.42,78.43,64324.0,77.7655,77.8248,77.5184,77.5283,64324.0
2024-12-17 12:10:00,78.43,78.5,78.41,78.49,70221.0,77.5283,77.5974,77.5085,77.5876,70221.0
2024-12-17 12:15:00,78.5,78.51,78.45,78.49,37399.0,77.5974,77.6073,77.548,77.5876,37399.0
2024-12-17 12:20:00,78.5,78.58,78.5,78.56,44217.0,77.5974,77.6765,77.5974,77.6568,44217.0
2024-12-17 12:25:00,78.56,78.57,78.43,78.48,55819.0,77.6568,77.6666,77.5283,77.5777,55819.0
2024-12-17 12:30:00,78.48,78.52,78.47,78.5,51427.0,77.5777,77.6172,77.5678,77.5974,51427.0
2024-12-17 12:35:00,78.5,78.53,78.43,78.49,63032.0,77.5974,77.6271,77.5283,77.5876,63032.0
2024-12-17 12:40:00,78.49,78.57,78.45,78.5,38031.0,77.5876,77.6666,77.548,77.5974,38031.0
2024-12-17 12:45:00,78.48,78.49,78.39,78.4,42799.0,77.5777,77.5876,77.4887,77.4986,42799.0
2024-12-17 12:50:00,78.4,78.44,78.36,78.41,36656.0,77.4986,77.5381,77.4591,77.5085,36656.0
2024-12-17 12:55:00,78.41,78.43,78.37,78.42,31020.0,77.5085,77.5283,77.4689,77.5184,31020.0
2024-12-17 13:00:00,78.42,78.47,78.4,78.46,44841.0,77.5184,77.5678,77.4986,77.5579,44841.0
2024-12-17 13:05:00,78.47,78.5,78.3,78.33,41183.0,77.5678,77.5974,77.3997,77.4294,41183.0
2024-12-17 13:10:00,78.33,78.42,78.32,78.4,42231.0,77.4294,77.5184,77.4195,77.4986,42231.0
2024-12-17 13:15:00,78.4,78.49,78.38,78.48,41846.0,77.4986,77.5876,77.4788,77.5777,41846.0
2024-12-17 13:20:00,78.48,78.53,78.47,78.49,45519.0,77.5777,77.6271,77.5678,77.5876,45519.0
2024-12-17 13:25:00,78.49,78.56,78.42,78.53,48770.0,77.5876,77.6568,77.5184,77.6271,48770.0
2024-12-17 13:30:00,78.53,78.56,78.43,78.44,38724.0,77.6271,77.6568,77.5283,77.5381,38724.0
2024-12-17 13:35:00,78.44,78.44,78.31,78.36,59699.0,77.5381,77.5381,77.4096,77.4591,59699.0
2024-12-17 13:40:00,78.36,78.47,78.35,78.45,71768.0,77.4591,77.5678,77.4492,77.548,71768.0
2024-12-17 13:45:00,78.46,78.51,78.41,78.47,84595.0,77.5579,77.6073,77.5085,77.5678,84595.0
2024-12-17 13:50:00,78.47,78.57,78.45,78.55,68384.0,77.5678,77.6666,77.548,77.6469,68384.0
2024-12-17 13:55:00,78.55,78.57,78.48,78.52,35486.0,77.6469,77.6666,77.5777,77.6172,35486.0
2024-12-17 14:00:00,78.52,78.57,78.39,78.44,95133.0,77.6172,77.6666,77.4887,77.5381,95133.0
2024-12-17 14:05:00,78.43,78.49,78.38,78.4,96419.0,77.5283,77.5876,77.4788,77.4986,96419.0
2024-12-17 14:10:00,78.39,78.5,78.37,78.47,93322.0,77.4887,77.5974,77.4689,77.5678,93322.0
2024-12-17 14:15:00,78.47,78.49,78.3,78.31,58280.0,77.5678,77.5876,77.3997,77.4096,58280.0
2024-12-17 14:20:00,78.31,78.33,78.22,78.23,63938.0,77.4096,77.4294,77.3207,77.3306,63938.0
2024-12-17 14:25:00,78.24,78.33,78.24,78.31,40528.0,77.3404,77.4294,77.3404,77.4096,40528.0
2024-12-17 14:30:00,78.31,78.31,78.07,78.13,75535.0,77.4096,77.4096,77.1724,77.2317,75535.0
2024-12-17 14:35:00,78.13,78.16,78.1,78.16,43144.0,77.2317,77.2614,77.202,77.2614,43144.0
2024-12-17 14:40:00,78.16,78.2,78.1,78.17,50638.0,77.2614,77.3009,77.202,77.2712,50638.0
2024-12-17 14:45:00,78.17,78.21,78.15,78.17,38149.0,77.2712,77.3108,77.2515,77.2712,38149.0
2024-12-17 14:50:00,78.16,78.21,78.11,78.11,60483.0,77.2614,77.3108,77.2119,77.2119,60483.0
2024-12-17 14:55:00,78.11,78.15,78.1,78.14,50450.0,77.2119,77.2515,77.202,77.2416,50450.0
2024-12-17 15:00:00,78.14,78.2,78.13,78.16,46761.0,77.2416,77.3009,77.2317,77.2614,46761.0
2024-12-17 15:05:00,78.16,78.17,78.04,78.09,62467.0,77.2614,77.2712,77.1427,77.1922,62467.0
2024-12-17 15:10:00,78.08,78.1,77.95,77.98,46137.0,77.1823,77.202,77.0538,77.0834,46137.0
2024-12-17 15:15:00,77.98,78.01,77.94,77.95,52609.0,77.0834,77.1131,77.0439,77.0538,52609.0
2024-12-17 15:20:00,77.95,77.99,77.9,77.97,79912.0,77.0538,77.0933,77.0043,77.0735,79912.0
2024-12-17 15:25:00,77.97,77.97,77.85,77.89,72163.0,77.0735,77.0735,76.9549,76.9945,72163.0
2024-12-17 15:30:00,77.9,77.94,77.84,77.93,69402.0,77.0043,77.0439,76.945,77.034,69402.0
2024-12-17 15:35:00,77.92,77.93,77.84,77.92,71196.0,77.0241,77.034,76.945,77.0241,71196.0
2024-12-17 15:40:00,77.92,77.99,77.86,77.95,106414.0,77.0241,77.0933,76.9648,77.0538,106414.0
2024-12-17 15:45:00,77.95,77.99,77.9,77.9,90629.0,77.0538,77.0933,77.0043,77.0043,90629.0
2024-12-17 15:50:00,77.93,77.95,77.79,77.92,217638.0,77.034,77.0538,76.8956,77.0241,217638.0
2024-12-17 15:55:00,77.92,78.01,77.88,77.97,472620.0,77.0241,77.1131,76.9846,77.0735,472620.0
2024-12-18 09:30:00,77.98,78.46,77.35,78.38,347086.0,77.0834,77.5579,76.4607,77.4788,347086.0
2024-12-18 09:35:00,78.38,78.51,78.24,78.36,95049.0,77.4788,77.6073,77.3404,77.4591,95049.0
2024-12-18 09:40:00,78.38,78.55,78.24,78.29,106831.0,77.4788,77.6469,77.3404,77.3899,106831.0
2024-12-18 09:45:00,78.29,78.38,78.2,78.28,83665.0,77.3899,77.4788,77.3009,77.38,83665.0
2024-12-18 09:50:00,78.25,78.5,78.24,78.38,56056.0,77.3503,77.5974,77.3404,77.4788,56056.0
2024-12-18 09:55:00,78.38,78.55,78.32,78.48,77519.0,77.4788,77.6469,77.4195,77.5777,77519.0
2024-12-18 10:00:00,78.47,78.5,78.08,78.15,112127.0,77.5678,77.5974,77.1823,77.2515,112127.0
2024-12-18 10:05:00,78.14,78.42,78.13,78.38,72579.0,77.2416,77.5184,77.2317,77.4788,72579.0
2024-12-18 10:10:00,78.39,78.51,78.2,78.48,122581.0,77.4887,77.6073,77.3009,77.5777,122581.0
2024-12-18 10:15:00,78.5,78.51,78.3,78.42,71629.0,77.5974,77.6073,77.3997,77.5184,71629.0
2024-12-18 10:20:00,78.41,78.54,78.4,78.5,48433.0,77.5085,77.637,77.4986,77.5974,48433.0
2024-12-18 10:25:00,78.51,78.54,78.28,78.33,63777.0,77.6073,77.637,77.38,77.4294,63777.0
2024-12-18 10:30:00,78.33,78.4,78.26,78.33,58327.0,77.4294,77.4986,77.3602,77.4294,58327.0
2024-12-18 10:35:00,78.33,78.41,78.25,78.4,75712.0,77.4294,77.5085,77.3503,77.4986,75712.0
2024-12-18 10:40:00,78.39,78.52,78.38,78.44,132353.0,77.4887,77.6172,77.4788,77.5381,132353.0
2024-12-18 10:45:00,78.43,78.6,78.37,78.57,52845.0,77.5283,77.6963,77.4689,77.6666,52845.0
2024-12-18 10:50:00,78.56,78.75,78.44,78.73,125796.0,77.6568,77.8446,77.5381,77.8248,125796.0
2024-12-18 10:55:00,78.73,78.74,78.6,78.68,82193.0,77.8248,77.8347,77.6963,77.7754,82193.0
2024-12-18 11:00:00,78.69,78.79,78.69,78.73,66020.0,77.7853,77.8841,77.7853,77.8248,66020.0
2024-12-18 11:05:00,78.74,78.78,78.69,78.74,66734.0,77.8347,77.8742,77.7853,77.8347,66734.0
2024-12-18 11:10:00,78.72,78.84,78.66,78.67,131756.0,77.8149,77.9335,77.7556,77.7655,131756.0
2024-12-18 11:15:00,78.67,78.8,78.56,78.76,67482.0,77.7655,77.894,77.6568,77.8545,67482.0
2024-12-18 11:20:00,78.76,78.85,78.74,78.81,59961.0,77.8545,77.9434,77.8347,77.9039,59961.0
2024-12-18 11:25:00,78.81,78.88,78.72,78.88,97743.0,77.9039,77.9731,77.8149,77.9731,97743.0
2024-12-18 11:30:00,78.88,78.88,78.78,78.8,40549.0,77.9731,77.9731,77.8742,77.894,40549.0
2024-12-18 11:35:00,78.8,78.9,78.8,78.89,50874.0,77.894,77.9928,77.894,77.983,50874.0
2024-12-18 11:40:00,78.88,79.0,78.87,78.97,67703.0,77.9731,78.0917,77.9632,78.062,67703.0
2024-12-18 11:45:00,78.97,79.0,78.93,78.96,64520.0,78.062,78.0917,78.0225,78.0522,64520.0
2024-12-18 11:50:00,78.96,79.0,78.88,78.9,49890.0,78.0522,78.0917,77.9731,77.9928,49890.0
2024-12-18 11:55:00,78.91,78.96,78.89,78.96,39285.0,78.0027,78.0522,77.983,78.0522,39285.0
2024-12-18 12:00:00,78.96,78.97,78.9,78.9,45982.0,78.0522,78.062,77.9928,77.9928,45982.0
2024-12-18 12:05:00,78.9,78.92,78.76,78.76,58759.0,77.9928,78.0126,77.8545,77.8545,58759.0
2024-12-18 12:10:00,78.76,78.83,78.67,78.69,115519.0,77.8545,77.9237,77.7655,77.7853,115519.0
2024-12-18 12:15:00,78.7,78.88,78.69,78.75,54402.0,77.7951,77.9731,77.7853,77.8446,54402.0
2024-12-18 12:20:00,78.74,78.9,78.74,78.86,53339.0,77.8347,77.9928,77.8347,77.9533,53339.0
2024-12-18 12:25:00,78.84,78.86,78.77,78.85,61113.0,77.9335,77.9533,77.8643,77.9434,61113.0
2024-12-18 12:30:00,78.85,78.89,78.8,78.83,26497.0,77.9434,77.983,77.894,77.9237,26497.0
2024-12-18 12:35:00,78.84,78.91,78.79,78.8,28974.0,77.9335,78.0027,77.8841,77.894,28974.0
2024-12-18 12:40:00,78.79,78.97,78.78,78.91,48106.0,77.8841,78.062,77.8742,78.0027,48106.0
2024-12-18 12:45:00,78.9,78.9,78.81,78.85,36039.0,77.9928,77.9928,77.9039,77.9434,36039.0
2024-12-18 12:50:00,78.84,78.89,78.79,78.89,39923.0,77.9335,77.983,77.8841,77.983,39923.0
2024-12-18 12:55:00,78.88,78.92,78.79,78.84,59485.0,77.9731,78.0126,77.8841,77.9335,59485.0
2024-12-18 13:00:00,78.84,78.84,78.7,78.79,55486.0,77.9335,77.9335,77.7951,77.8841,55486.0
2024-12-18 13:05:00,78.8,78.82,78.7,78.81,56825.0,77.894,77.9138,77.7951,77.9039,56825.0
2024-12-18 13:10:00,78.8,78.89,78.78,78.87,42919.0,77.894,77.983,77.8742,77.9632,42919.0
2024-12-18 13:15:00,78.87,78.92,78.86,78.88,39348.0,77.9632,78.0126,77.9533,77.9731,39348.0
2024-12-18 13:20:00,78.89,78.89,78.85,78.87,27665.0,77.983,77.983,77.9434,77.9632,27665.0
2024-12-18 13:25:00,78.87,78.95,78.86,78.9,94260.0,77.9632,78.0423,77.9533,77.9928,94260.0
2024-12-18 13:30:00,78.9,78.94,78.85,78.87,40057.0,77.9928,78.0324,77.9434,77.9632,40057.0
2024-12-18 13:35:00,78.87,78.89,78.75,78.78,112848.0,77.9632,77.983,77.8446,77.8742,112848.0
2024-12-18 13:40:00,78.77,78.83,78.75,78.82,98226.0,77.8643,77.9237,77.8446,77.9138,98226.0
2024-12-18 13:45:00,78.83,78.92,78.79,78.84,46209.0,77.9237,78.0126,77.8841,77.9335,46209.0
2024-12-18 13:50:00,78.83,78.84,78.69,78.74,90653.0,77.9237,77.9335,77.7853,77.8347,90653.0
2024-12-18 13:55:00,78.73,78.8,78.68,78.68,139523.0,77.8248,77.894,77.7754,77.7754,139523.0
2024-12-18 14:00:00,78.68,78.68,78.4,78.54,85639.0,77.7754,77.7754,77.4986,77.637,85639.0
2024-12-18 14:05:00,78.53,78.61,78.32,78.36,188532.0,77.6271,77.7062,77.4195,77.4591,188532.0
2024-12-18 14:10:00,78.37,78.38,78.25,78.27,142208.0,77.4689,77.4788,77.3503,77.3701,142208.0
2024-12-18 14:15:00,78.27,78.34,78.22,78.28,102424.0,77.3701,77.4393,77.3207,77.38,102424.0
2024-12-18 14:20:00,78.31,78.33,78.17,78.25,71502.0,77.4096,77.4294,77.2712,77.3503,71502.0
2024-12-18 14:25:00,78.25,78.32,78.19,78.2,60618.0,77.3503,77.4195,77.291,77.3009,60618.0
2024-12-18 14:30:00,78.22,78.4,78.16,78.29,95772.0,77.3207,77.4986,77.2614,77.3899,95772.0
2024-12-18 14:35:00,78.29,78.34,78.22,78.32,93326.0,77.3899,77.4393,77.3207,77.4195,93326.0
2024-12-18 14:40:00,78.31,78.41,78.27,78.3,81050.0,77.4096,77.5085,77.3701,77.3997,81050.0
2024-12-18 14:45:00,78.3,78.33,78.08,78.17,151278.0,77.3997,77.4294,77.1823,77.2712,151278.0
2024-12-18 14:50:00,78.19,78.27,77.94,77.95,157623.0,77.291,77.3701,77.0439,77.0538,157623.0
2024-12-18 14:55:00,77.95,77.96,77.6,77.77,196960.0,77.0538,77.0637,76.7078,76.8758,196960.0
2024-12-18 15:00:00,77.78,77.91,77.63,77.82,100005.0,76.8857,77.0142,76.7375,76.9253,100005.0
2024-12-18 15:05:00,77.81,78.11,77.78,78.09,123696.0,76.9154,77.2119,76.8857,77.1922,123696.0
2024-12-18 15:10:00,78.09,78.12,77.86,77.91,75829.0,77.1922,77.2218,76.9648,77.0142,75829.0
2024-12-18 15:15:00,77.92,77.96,77.8,77.85,44056.0,77.0241,77.0637,76.9055,76.9549,44056.0
2024-12-18 15:20:00,77.86,78.0,77.84,77.88,70638.0,76.9648,77.1032,76.945,76.9846,70638.0
2024-12-18 15:25:00,77.88,77.9,77.66,77.75,107296.0,76.9846,77.0043,76.7671,76.8561,107296.0
2024-12-18 15:30:00,77.78,77.89,77.72,77.81,125911.0,76.8857,76.9945,76.8264,76.9154,125911.0
2024-12-18 15:35:00,77.81,77.82,77.51,77.51,163012.0,76.9154,76.9253,76.6188,76.6188,163012.0
2024-12-18 15:40:00,77.5,77.53,77.14,77.14,229485.0,76.6089,76.6386,76.2531,76.2531,229485.0
2024-12-18 15:45:00,77.14,77.35,77.07,77.28,181484.0,76.2531,76.4607,76.1839,76.3915,181484.0
2024-12-18 15:50:00,77.29,77.37,77.15,77.24,239214.0,76.4014,76.4804,76.263,76.3519,239214.0
2024-12-18 15:55:00,77.24,77.24,76.84,76.88,641307.0,76.3519,76.3519,75.9565,75.9961,641307.0
2024-12-19 09:30:00,76.94,77.94,76.7,77.49,410628.0,76.0554,77.0439,75.8181,76.5991,410628.0
2024-12-19 09:35:00,77.5,77.93,77.5,77.67,170628.0,76.6089,77.034,76.6089,76.777,170628.0
2024-12-19 09:40:00,77.64,77.7,77.43,77.54,194984.0,76.7473,76.8066,76.5398,76.6485,194984.0
2024-12-19 09:45:00,77.52,77.61,77.22,77.29,146873.0,76.6287,76.7177,76.3322,76.4014,146873.0
2024-12-19 09:50:00,77.3,77.49,77.3,77.42,91488.0,76.4112,76.5991,76.4112,76.5299,91488.0
2024-12-19 09:55:00,77.4,77.6,77.32,77.44,185536.0,76.5101,76.7078,76.431,76.5496,185536.0
2024-12-19 10:00:00,77.44,77.48,77.16,77.18,105341.0,76.5496,76.5892,76.2729,76.2926,105341.0
2024-12-19 10:05:00,77.19,77.46,77.18,77.42,127799.0,76.3025,76.5694,76.2926,76.5299,127799.0
2024-12-19 10:10:00,77.4,77.56,77.23,77.28,186243.0,76.5101,76.6683,76.3421,76.3915,186243.0
2024-12-19 10:15:00,77.29,77.35,77.16,77.27,121570.0,76.4014,76.4607,76.2729,76.3816,121570.0
2024-12-19 10:20:00,77.24,77.26,76.9,77.0,89209.0,76.3519,76.3717,76.0158,76.1147,89209.0
2024-12-19 10:25:00,77.02,77.14,76.97,77.0,96407.0,76.1345,76.2531,76.085,76.1147,96407.0
2024-12-19 10:30:00,77.0,77.13,76.99,77.13,100279.0,76.1147,76.2432,76.1048,76.2432,100279.0
2024-12-19 10:35:00,77.13,77.19,76.97,77.19,175483.0,76.2432,76.3025,76.085,76.3025,175483.0
2024-12-19 10:40:00,77.19,77.25,76.98,77.03,114904.0,76.3025,76.3618,76.0949,76.1443,114904.0
2024-12-19 10:45:00,77.02,77.05,76.76,76.81,169922.0,76.1345,76.1641,75.8775,75.9269,169922.0
2024-12-19 10:50:00,76.79,76.91,76.72,76.88,114059.0,75.9071,76.0257,75.8379,75.9961,114059.0
2024-12-19 10:55:00,76.9,76.91,76.75,76.76,105915.0,76.0158,76.0257,75.8676,75.8775,105915.0
2024-12-19 11:00:00,76.76,76.78,76.55,76.56,98392.0,75.8775,75.8972,75.6699,75.6798,98392.0
2024-12-19 11:05:00,76.56,76.72,76.53,76.64,103509.0,75.6798,75.8379,75.6501,75.7588,103509.0
2024-12-19 11:10:00,76.68,76.69,76.57,76.58,142448.0,75.7984,75.8083,75.6896,75.6995,142448.0
2024-12-19 11:15:00,76.59,76.73,76.43,76.7,170723.0,75.7094,75.8478,75.5512,75.8181,170723.0
2024-12-19 11:20:00,76.69,76.88,76.68,76.87,128866.0,75.8083,75.9961,75.7984,75.9862,128866.0
2024-12-19 11:25:00,76.87,77.04,76.86,77.02,212283.0,75.9862,76.1542,75.9763,76.1345,212283.0
2024-12-19 11:30:00,77.01,77.1,76.95,76.95,112767.0,76.1246,76.2135,76.0653,76.0653,112767.0
2024-12-19 11:35:00,76.94,77.15,76.82,77.11,156333.0,76.0554,76.263,75.9368,76.2234,156333.0
2024-12-19 11:40:00,77.1,77.11,76.76,76.81,205921.0,76.2135,76.2234,75.8775,75.9269,205921.0
2024-12-19 11:45:00,76.79,77.03,76.77,77.02,101231.0,75.9071,76.1443,75.8873,76.1345,101231.0
2024-12-19 11:50:00,77.02,77.05,76.9,76.94,75106.0,76.1345,76.1641,76.0158,76.0554,75106.0
2024-12-19 11:55:00,76.93,77.0,76.84,76.9,81698.0,76.0455,76.1147,75.9565,76.0158,81698.0
2024-12-19 12:00:00,76.9,76.96,76.83,76.89,84126.0,76.0158,76.0752,75.9466,76.006,84126.0
2024-12-19 12:05:00,76.9,76.98,76.86,76.93,75307.0,76.0158,76.0949,75.9763,76.0455,75307.0
2024-12-19 12:10:00,76.93,76.98,76.84,76.96,72169.0,76.0455,76.0949,75.9565,76.0752,72169.0
2024-12-19 12:15:00,76.97,76.97,76.9,76.95,70307.0,76.085,76.085,76.0158,76.0653,70307.0
2024-12-19 12:20:00,76.94,76.95,76.83,76.9,88814.0,76.0554,76.0653,75.9466,76.0158,88814.0
2024-12-19 12:25:00,76.89,76.96,76.78,76.78,115663.0,76.006,76.0752,75.8972,75.8972,115663.0
2024-12-19 12:30:00,76.8,76.88,76.74,76.86,85372.0,75.917,75.9961,75.8577,75.9763,85372.0
2024-12-19 12:35:00,76.87,76.96,76.85,76.92,84972.0,75.9862,76.0752,75.9664,76.0356,84972.0
2024-12-19 12:40:00,76.92,77.04,76.86,76.89,109864.0,76.0356,76.1542,75.9763,76.006,109864.0
2024-12-19 12:45:00,76.9,76.94,76.81,76.81,80821.0,76.0158,76.0554,75.9269,75.9269,80821.0
2024-12-19 12:50:00,76.82,76.92,76.8,76.84,65108.0,75.9368,76.0356,75.917,75.9565,65108.0
2024-12-19 12:55:00,76.84,76.92,76.76,76.87,85710.0,75.9565,76.0356,75.8775,75.9862,85710.0
2024-12-19 13:00:00,76.85,76.88,76.73,76.79,81602.0,75.9664,75.9961,75.8478,75.9071,81602.0
2024-12-19 13:05:00,76.8,76.91,76.77,76.88,52787.0,75.917,76.0257,75.8873,75.9961,52787.0
2024-12-19 13:10:00,76.88,76.95,76.87,76.95,134562.0,75.9961,76.0653,75.9862,76.0653,134562.0
2024-12-19 13:15:00,76.94,76.94,76.77,76.82,100329.0,76.0554,76.0554,75.8873,75.9368,100329.0
2024-12-19 13:20:00,76.83,76.85,76.74,76.77,71168.0,75.9466,75.9664,75.8577,75.8873,71168.0
2024-12-19 13:25:00,76.77,76.84,76.74,76.81,66844.0,75.8873,75.9565,75.8577,75.9269,66844.0
2024-12-19 13:30:00,76.8,76.83,76.77,76.79,52295.0,75.917,75.9466,75.8873,75.9071,52295.0
2024-12-19 13:35:00,76.78,76.84,76.75,76.83,87491.0,75.8972,75.9565,75.8676,75.9466,87491.0
2024-12-19 13:40:00,76.83,76.88,76.76,76.85,75460.0,75.9466,75.9961,75.8775,75.9664,75460.0
2024-12-19 13:45:00,76.85,76.97,76.81,76.97,72407.0,75.9664,76.085,75.9269,76.085,72407.0
2024-12-19 13:50:00,76.98,77.05,76.88,76.93,143598.0,76.0949,76.1641,75.9961,76.0455,143598.0
2024-12-19 13:55:00,76.94,77.0,76.9,76.97,109256.0,76.0554,76.1147,76.0158,76.085,109256.0
2024-12-19 14:00:00,76.97,77.08,76.95,77.02,212879.0,76.085,76.1938,76.0653,76.1345,212879.0
2024-12-19 14:05:00,77.02,77.03,76.89,76.97,72860.0,76.1345,76.1443,76.006,76.085,72860.0
2024-12-19 14:10:00,76.95,76.96,76.84,76.85,87835.0,76.0653,76.0752,75.9565,75.9664,87835.0
2024-12-19 14:15:00,76.85,76.93,76.82,76.89,72003.0,75.9664,76.0455,75.9368,76.006,72003.0
2024-12-19 14:20:00,76.9,76.99,76.83,76.98,80081.0,76.0158,76.1048,75.9466,76.0949,80081.0
2024-12-19 14:25:00,76.98,77.0,76.9,76.94,59703.0,76.0949,76.1147,76.0158,76.0554,59703.0
2024-12-19 14:30:00,76.93,76.96,76.8,76.81,89910.0,76.0455,76.0752,75.917,75.9269,89910.0
2024-12-19 14:35:00,76.82,76.91,76.8,76.85,89840.0,75.9368,76.0257,75.917,75.9664,89840.0
2024-12-19 14:40:00,76.85,77.07,76.85,77.06,133554.0,75.9664,76.1839,75.9664,76.174,133554.0
2024-12-19 14:45:00,77.06,77.25,77.06,77.1,163045.0,76.174,76.3618,76.174,76.2135,163045.0
2024-12-19 14:50:00,77.11,77.26,77.1,77.18,151554.0,76.2234,76.3717,76.2135,76.2926,151554.0
2024-12-19 14:55:00,77.17,77.2,77.08,77.08,152902.0,76.2827,76.3124,76.1938,76.1938,152902.0
2024-12-19 15:00:00,77.08,77.13,76.95,77.13,105976.0,76.1938,76.2432,76.0653,76.2432,105976.0
2024-12-19 15:05:00,77.12,77.14,77.01,77.04,124484.0,76.2333,76.2531,76.1246,76.1542,124484.0
2024-12-19 15:10:00,77.04,77.13,76.98,77.13,115337.0,76.1542,76.2432,76.0949,76.2432,115337.0
2024-12-19 15:15:00,77.12,77.16,77.08,77.1,102654.0,76.2333,76.2729,76.1938,76.2135,102654.0
2024-12-19 15:20:00,77.1,77.28,77.05,77.27,128516.0,76.2135,76.3915,76.1641,76.3816,128516.0
2024-12-19 15:25:00,77.27,77.27,77.08,77.11,155011.0,76.3816,76.3816,76.1938,76.2234,155011.0
2024-12-19 15:30:00,77.12,77.14,76.98,77.0,210666.0,76.2333,76.2531,76.0949,76.1147,210666.0
2024-12-19 15:35:00,77.01,77.14,76.92,77.11,183523.0,76.1246,76.2531,76.0356,76.2234,183523.0
2024-12-19 15:40:00,77.12,77.36,77.07,77.34,198876.0,76.2333,76.4706,76.1839,76.4508,198876.0
2024-12-19 15:45:00,77.34,77.34,77.09,77.21,289239.0,76.4508,76.4508,76.2037,76.3223,289239.0
2024-12-19 15:50:00,77.21,77.21,77.03,77.1,432036.0,76.3223,76.3223,76.1443,76.2135,432036.0
2024-12-19 15:55:00,77.11,77.26,77.04,77.1,974151.0,76.2234,76.3717,76.1542,76.2135,974151.0
2024-12-20 09:30:00,75.96,77.1,74.85,75.63,3487120.0,75.0867,76.2135,73.9894,74.7604,3487120.0
2024-12-20 09:35:00,75.66,76.96,75.03,76.44,871319.0,74.7901,76.0752,74.1673,75.5611,871319.0
2024-12-20 09:40:00,76.42,77.75,76.25,77.61,979094.0,75.5414,76.8561,75.3733,76.7177,979094.0
2024-12-20 09:45:00,77.68,78.0,76.55,76.74,1346074.0,76.7869,77.1032,75.6699,75.8577,1346074.0
2024-12-20 09:50:00,76.74,76.98,76.02,76.8,820905.0,75.8577,76.0949,75.146,75.917,820905.0
2024-12-20 09:55:00,76.73,76.88,75.2,76.03,899659.0,75.8478,75.9961,74.3354,75.1558,899659.0
2024-12-20 10:00:00,76.03,76.21,75.09,75.69,658264.0,75.1558,75.3338,74.2267,74.8198,658264.0
2024-12-20 10:05:00,75.53,76.01,75.33,75.91,395923.0,74.6616,75.1361,74.4639,75.0372,395923.0
2024-12-20 10:10:00,75.92,76.04,75.54,75.89,348252.0,75.0471,75.1657,74.6715,75.0175,348252.0
2024-12-20 10:15:00,75.89,76.28,75.81,75.91,482964.0,75.0175,75.403,74.9384,75.0372,482964.0
2024-12-20 10:20:00,75.88,76.24,75.71,76.2,409371.0,75.0076,75.3634,74.8395,75.3239,409371.0
2024-12-20 10:25:00,76.21,77.08,76.04,76.45,640501.0,75.3338,76.1938,75.1657,75.571,640501.0
2024-12-20 10:30:00,76.43,76.72,76.11,76.39,254878.0,75.5512,75.8379,75.2349,75.5117,254878.0
2024-12-20 10:35:00,76.38,76.57,76.11,76.25,170234.0,75.5018,75.6896,75.2349,75.3733,170234.0
2024-12-20 10:40:00,76.25,76.3,75.84,75.95,190464.0,75.3733,75.4227,74.968,75.0768,190464.0
2024-12-20 10:45:00,75.94,76.08,75.71,76.06,216749.0,75.0669,75.2053,74.8395,75.1855,216749.0
2024-12-20 10:50:00,76.05,76.12,75.96,76.02,184963.0,75.1756,75.2448,75.0867,75.146,184963.0
2024-12-20 10:55:00,76.01,76.28,75.93,76.14,188880.0,75.1361,75.403,75.057,75.2646,188880.0
2024-12-20 11:00:00,76.16,76.58,76.01,76.48,204810.0,75.2844,75.6995,75.1361,75.6007,204810.0
2024-12-20 11:05:00,76.49,76.79,76.32,76.41,161208.0,75.6106,75.9071,75.4425,75.5315,161208.0
2024-12-20 11:10:00,76.41,76.53,76.02,76.03,163627.0,75.5315,75.6501,75.146,75.1558,163627.0
2024-12-20 11:15:00,76.04,76.42,75.99,76.26,212053.0,75.1657,75.5414,75.1163,75.3832,212053.0
2024-12-20 11:20:00,76.28,76.45,76.19,76.43,175541.0,75.403,75.571,75.314,75.5512,175541.0
2024-12-20 11:25:00,76.44,76.53,76.28,76.46,149521.0,75.5611,75.6501,75.403,75.5809,149521.0
2024-12-20 11:30:00,76.46,76.54,76.18,76.51,279667.0,75.5809,75.66,75.3041,75.6303,279667.0
2024-12-20 11:35:00,76.53,76.79,76.4,76.75,216444.0,75.6501,75.9071,75.5216,75.8676,216444.0
2024-12-20 11:40:00,76.77,77.03,76.69,76.92,217794.0,75.8873,76.1443,75.8083,76.0356,217794.0
2024-12-20 11:45:00,76.92,77.11,76.52,76.71,291025.0,76.0356,76.2234,75.6402,75.828,291025.0
2024-12-20 11:50:00,76.72,77.17,76.69,76.87,332497.0,75.8379,76.2827,75.8083,75.9862,332497.0
2024-12-20 11:55:00,76.89,76.91,76.48,76.75,276655.0,76.006,76.0257,75.6007,75.8676,276655.0
2024-12-20 12:00:00,76.75,76.83,76.62,76.77,106137.0,75.8676,75.9466,75.7391,75.8873,106137.0
2024-12-20 12:05:00,76.78,76.99,76.75,76.99,220222.0,75.8972,76.1048,75.8676,76.1048,220222.0
2024-12-20 12:10:00,76.98,76.99,76.8,76.88,98562.0,76.0949,76.1048,75.917,75.9961,98562.0
2024-12-20 12:15:00,76.86,76.99,76.82,76.98,143728.0,75.9763,76.1048,75.9368,76.0949,143728.0
2024-12-20 12:20:00,76.99,77.17,76.95,77.11,227566.0,76.1048,76.2827,76.0653,76.2234,227566.0
2024-12-20 12:25:00,77.11,77.3,77.05,77.19,144456.0,76.2234,76.4112,76.1641,76.3025,144456.0
2024-12-20 12:30:00,77.17,77.18,76.76,76.87,141928.0,76.2827,76.2926,75.8775,75.9862,141928.0
2024-12-20 12:35:00,76.9,77.13,76.78,77.11,117647.0,76.0158,76.2432,75.8972,76.2234,117647.0
2024-12-20 12:40:00,77.12,77.35,76.96,77.26,163236.0,76.2333,76.4607,76.0752,76.3717,163236.0
2024-12-20 12:45:00,77.26,77.27,77.0,77.13,114591.0,76.3717,76.3816,76.1147,76.2432,114591.0
2024-12-20 12:50:00,77.12,77.17,76.83,76.94,164819.0,76.2333,76.2827,75.9466,76.0554,164819.0
2024-12-20 12:55:00,76.94,76.94,76.61,76.8,152347.0,76.0554,76.0554,75.7292,75.917,152347.0
2024-12-20 13:00:00,76.79,76.88,76.72,76.74,133612.0,75.9071,75.9961,75.8379,75.8577,133612.0
2024-12-20 13:05:00,76.73,77.01,76.72,76.87,146764.0,75.8478,76.1246,75.8379,75.9862,146764.0
2024-12-20 13:10:00,76.87,76.92,76.59,76.76,143114.0,75.9862,76.0356,75.7094,75.8775,143114.0
2024-12-20 13:15:00,76.75,76.82,76.65,76.81,133096.0,75.8676,75.9368,75.7687,75.9269,133096.0
2024-12-20 13:20:00,76.8,76.81,76.39,76.57,165735.0,75.917,75.9269,75.5117,75.6896,165735.0
2024-12-20 13:25:00,76.57,76.62,76.5,76.56,134934.0,75.6896,75.7391,75.6204,75.6798,134934.0
2024-12-20 13:30:00,76.57,76.61,76.34,76.36,192554.0,75.6896,75.7292,75.4623,75.4821,192554.0
2024-12-20 13:35:00,76.36,76.49,76.33,76.48,102275.0,75.4821,75.6106,75.4524,75.6007,102275.0
2024-12-20 13:40:00,76.52,76.68,76.38,76.59,105216.0,75.6402,75.7984,75.5018,75.7094,105216.0
2024-12-20 13:45:00,76.6,76.6,76.47,76.5,95874.0,75.7193,75.7193,75.5908,75.6204,95874.0
2024-12-20 13:50:00,76.51,76.69,76.42,76.65,211562.0,75.6303,75.8083,75.5414,75.7687,211562.0
2024-12-20 13:55:00,76.67,76.69,76.26,76.34,179655.0,75.7885,75.8083,75.3832,75.4623,179655.0
2024-12-20 14:00:00,76.36,76.37,76.13,76.27,125263.0,75.4821,75.4919,75.2547,75.3931,125263.0
2024-12-20 14:05:00,76.27,76.44,76.2,76.41,90478.0,75.3931,75.5611,75.3239,75.5315,90478.0
2024-12-20 14:10:00,76.41,76.46,76.27,76.44,89336.0,75.5315,75.5809,75.3931,75.5611,89336.0
2024-12-20 14:15:00,76.45,76.46,76.26,76.27,101141.0,75.571,75.5809,75.3832,75.3931,101141.0
2024-12-20 14:20:00,76.28,76.66,76.24,76.61,162462.0,75.403,75.7786,75.3634,75.7292,162462.0
2024-12-20 14:25:00,76.63,76.7,76.51,76.63,116850.0,75.7489,75.8181,75.6303,75.7489,116850.0
2024-12-20 14:30:00,76.62,76.73,76.58,76.64,147375.0,75.7391,75.8478,75.6995,75.7588,147375.0
2024-12-20 14:35:00,76.64,76.8,76.61,76.74,127252.0,75.7588,75.917,75.7292,75.8577,127252.0
2024-12-20 14:40:00,76.75,77.02,76.75,77.02,132329.0,75.8676,76.1345,75.8676,76.1345,132329.0
2024-12-20 14:45:00,77.02,77.03,76.79,76.84,115654.0,76.1345,76.1443,75.9071,75.9565,115654.0
2024-12-20 14:50:00,76.84,76.91,76.55,76.55,200094.0,75.9565,76.0257,75.6699,75.6699,200094.0
2024-12-20 14:55:00,76.56,76.63,76.43,76.57,113211.0,75.6798,75.7489,75.5512,75.6896,113211.0
2024-12-20 15:00:00,76.57,76.61,76.46,76.49,91281.0,75.6896,75.7292,75.5809,75.6106,91281.0
2024-12-20 15:05:00,76.48,76.92,76.47,76.91,241725.0,75.6007,76.0356,75.5908,76.0257,241725.0
2024-12-20 15:10:00,76.89,77.12,76.83,76.97,235133.0,76.006,76.2333,75.9466,76.085,235133.0
2024-12-20 15:15:00,76.97,77.11,76.96,77.01,170686.0,76.085,76.2234,76.0752,76.1246,170686.0
2024-12-20 15:20:00,77.02,77.08,76.85,76.87,192652.0,76.1345,76.1938,75.9664,75.9862,192652.0
2024-12-20 15:25:00,76.87,76.97,76.58,76.61,278508.0,75.9862,76.085,75.6995,75.7292,278508.0
2024-12-20 15:30:00,76.62,76.63,76.16,76.53,414758.0,75.7391,75.7489,75.2844,75.6501,414758.0
2024-12-20 15:35:00,76.53,76.86,76.43,76.79,333903.0,75.6501,75.9763,75.5512,75.9071,333903.0
2024-12-20 15:40:00,76.78,76.97,76.77,76.91,390795.0,75.8972,76.085,75.8873,76.0257,390795.0
2024-12-20 15:45:00,76.91,76.92,76.6,76.73,446845.0,76.0257,76.0356,75.7193,75.8478,446845.0
2024-12-20 15:50:00,76.73,76.96,76.64,76.87,615018.0,75.8478,76.0752,75.7588,75.9862,615018.0
2024-12-20 15:55:00,76.87,77.22,76.76,76.97,1834862.0,75.9862,76.3322,75.8775,76.085,1834862.0
2024-12-23 09:30:00,76.33,77.45,76.3,77.26,567657.0,75.4524,76.5595,75.4227,76.3717,567657.0
2024-12-23 09:35:00,77.23,78.01,77.13,77.67,334994.0,76.3421,77.1131,76.2432,76.777,334994.0
2024-12-23 09:40:00,77.67,78.25,77.66,78.09,360727.0,76.777,77.3503,76.7671,77.1922,360727.0
2024-12-23 09:45:00,78.11,78.41,77.85,77.87,272141.0,77.2119,77.5085,76.9549,76.9747,272141.0
2024-12-23 09:50:00,77.87,77.99,77.53,77.54,164368.0,76.9747,77.0933,76.6386,76.6485,164368.0
2024-12-23 09:55:00,77.52,77.93,77.27,77.37,211916.0,76.6287,77.034,76.3816,76.4804,211916.0
2024-12-23 10:00:00,77.37,77.94,77.0,77.05,218656.0,76.4804,77.0439,76.1147,76.1641,218656.0
2024-12-23 10:05:00,77.05,77.21,76.81,76.81,102535.0,76.1641,76.3223,75.9269,75.9269,102535.0
2024-12-23 10:10:00,76.82,77.34,76.52,76.83,183104.0,75.9368,76.4508,75.6402,75.9466,183104.0
2024-12-23 10:15:00,76.85,77.07,76.77,77.01,98827.0,75.9664,76.1839,75.8873,76.1246,98827.0
2024-12-23 10:20:00,77.03,77.09,76.76,76.81,65372.0,76.1443,76.2037,75.8775,75.9269,65372.0
2024-12-23 10:25:00,76.81,76.98,76.81,76.87,73038.0,75.9269,76.0949,75.9269,75.9862,73038.0
2024-12-23 10:30:00,76.87,77.0,76.77,76.91,65035.0,75.9862,76.1147,75.8873,76.0257,65035.0
2024-12-23 10:35:00,76.9,76.98,76.77,76.95,76992.0,76.0158,76.0949,75.8873,76.0653,76992.0
2024-12-23 10:40:00,76.96,77.0,76.77,76.87,77447.0,76.0752,76.1147,75.8873,75.9862,77447.0
2024-12-23 10:45:00,76.87,76.93,76.76,76.92,55029.0,75.9862,76.0455,75.8775,76.0356,55029.0
2024-12-23 10:50:00,76.93,77.0,76.88,76.98,73136.0,76.0455,76.1147,75.9961,76.0949,73136.0
2024-12-23 10:55:00,76.98,77.0,76.63,76.78,92691.0,76.0949,76.1147,75.7489,75.8972,92691.0
2024-12-23 11:00:00,76.78,76.84,76.65,76.83,60990.0,75.8972,75.9565,75.7687,75.9466,60990.0
2024-12-23 11:05:00,76.83,76.87,76.6,76.64,52611.0,75.9466,75.9862,75.7193,75.7588,52611.0
2024-12-23 11:10:00,76.63,76.73,76.53,76.59,56681.0,75.7489,75.8478,75.6501,75.7094,56681.0
2024-12-23 11:15:00,76.61,76.82,76.58,76.74,63995.0,75.7292,75.9368,75.6995,75.8577,63995.0
2024-12-23 11:20:00,76.73,76.79,76.64,76.64,132067.0,75.8478,75.9071,75.7588,75.7588,132067.0
2024-12-23 11:25:00,76.64,76.69,76.49,76.49,101279.0,75.7588,75.8083,75.6106,75.6106,101279.0
2024-12-23 11:30:00,76.48,76.55,76.42,76.45,52368.0,75.6007,75.6699,75.5414,75.571,52368.0
2024-12-23 11:35:00,76.46,76.54,76.43,76.44,45165.0,75.5809,75.66,75.5512,75.5611,45165.0
2024-12-23 11:40:00,76.43,76.55,76.36,76.36,119507.0,75.5512,75.6699,75.4821,75.4821,119507.0
2024-12-23 11:45:00,76.38,76.44,76.26,76.32,89726.0,75.5018,75.5611,75.3832,75.4425,89726.0
2024-12-23 11:50:00,76.31,76.47,76.26,76.36,74628.0,75.4326,75.5908,75.3832,75.4821,74628.0
2024-12-23 11:55:00,76.34,76.43,76.31,76.38,57030.0,75.4623,75.5512,75.4326,75.5018,57030.0
2024-12-23 12:00:00,76.38,76.42,76.34,76.34,48686.0,75.5018,75.5414,75.4623,75.4623,48686.0
2024-12-23 12:05:00,76.34,76.42,76.31,76.37,68291.0,75.4623,75.5414,75.4326,75.4919,68291.0
2024-12-23 12:10:00,76.37,76.42,76.29,76.34,69176.0,75.4919,75.5414,75.4129,75.4623,69176.0
2024-12-23 12:15:00,76.34,76.34,76.12,76.18,78696.0,75.4623,75.4623,75.2448,75.3041,78696.0
2024-12-23 12:20:00,76.18,76.22,76.12,76.18,107324.0,75.3041,75.3437,75.2448,75.3041,107324.0
2024-12-23 12:25:00,76.19,76.21,76.01,76.04,76116.0,75.314,75.3338,75.1361,75.1657,76116.0
2024-12-23 12:30:00,76.05,76.06,75.9,76.06,168335.0,75.1756,75.1855,75.0273,75.1855,168335.0
2024-12-23 12:35:00,76.06,76.06,75.85,75.97,95155.0,75.1855,75.1855,74.9779,75.0965,95155.0
2024-12-23 12:40:00,75.96,76.02,75.87,75.91,52284.0,75.0867,75.146,74.9977,75.0372,52284.0
2024-12-23 12:45:00,75.9,75.94,75.83,75.94,65105.0,75.0273,75.0669,74.9581,75.0669,65105.0
2024-12-23 12:50:00,75.94,75.96,75.79,75.82,72316.0,75.0669,75.0867,74.9186,74.9483,72316.0
2024-12-23 12:55:00,75.82,75.85,75.74,75.8,101856.0,74.9483,74.9779,74.8692,74.9285,101856.0
2024-12-23 13:00:00,75.8,76.01,75.79,75.93,98983.0,74.9285,75.1361,74.9186,75.057,98983.0
2024-12-23 13:05:00,75.94,76.11,75.91,76.1,68219.0,75.0669,75.2349,75.0372,75.225,68219.0
2024-12-23 13:10:00,76.1,76.19,76.04,76.14,92038.0,75.225,75.314,75.1657,75.2646,92038.0
2024-12-23 13:15:00,76.15,76.18,76.09,76.1,50745.0,75.2745,75.3041,75.2152,75.225,50745.0
2024-12-23 13:20:00,76.1,76.24,76.08,76.11,96341.0,75.225,75.3634,75.2053,75.2349,96341.0
2024-12-23 13:25:00,76.11,76.24,76.04,76.06,66555.0,75.2349,75.3634,75.1657,75.1855,66555.0
2024-12-23 13:30:00,76.05,76.08,75.9,75.95,103495.0,75.1756,75.2053,75.0273,75.0768,103495.0
2024-12-23 13:35:00,75.95,76.04,75.88,76.02,124032.0,75.0768,75.1657,75.0076,75.146,124032.0
2024-12-23 13:40:00,76.01,76.06,75.93,76.0,58945.0,75.1361,75.1855,75.057,75.1262,58945.0
2024-12-23 13:45:00,75.99,76.0,75.91,75.96,68776.0,75.1163,75.1262,75.0372,75.0867,68776.0
2024-12-23 13:50:00,75.95,75.99,75.91,75.94,46824.0,75.0768,75.1163,75.0372,75.0669,46824.0
2024-12-23 13:55:00,75.93,76.0,75.93,75.99,56609.0,75.057,75.1262,75.057,75.1163,56609.0
2024-12-23 14:00:00,75.99,76.04,75.95,76.02,47888.0,75.1163,75.1657,75.0768,75.146,47888.0
2024-12-23 14:05:00,76.02,76.16,76.0,76.16,62810.0,75.146,75.2844,75.1262,75.2844,62810.0
2024-12-23 14:10:00,76.16,76.17,76.02,76.02,86404.0,75.2844,75.2942,75.146,75.146,86404.0
2024-12-23 14:15:00,76.04,76.11,75.99,76.03,91543.0,75.1657,75.2349,75.1163,75.1558,91543.0
2024-12-23 14:20:00,76.04,76.05,75.93,76.02,64485.0,75.1657,75.1756,75.057,75.146,64485.0
2024-12-23 14:25:00,76.02,76.03,75.88,75.91,72214.0,75.146,75.1558,75.0076,75.0372,72214.0
2024-12-23 14:30:00,75.91,75.92,75.82,75.88,61624.0,75.0372,75.0471,74.9483,75.0076,61624.0
2024-12-23 14:35:00,75.87,75.89,75.81,75.84,71978.0,74.9977,75.0175,74.9384,74.968,71978.0
2024-12-23 14:40:00,75.83,75.95,75.78,75.95,79882.0,74.9581,75.0768,74.9087,75.0768,79882.0
2024-12-23 14:45:00,75.95,75.98,75.92,75.98,59040.0,75.0768,75.1064,75.0471,75.1064,59040.0
2024-12-23 14:50:00,75.98,76.08,75.98,76.01,62794.0,75.1064,75.2053,75.1064,75.1361,62794.0
2024-12-23 14:55:00,76.03,76.19,76.02,76.12,212621.0,75.1558,75.314,75.146,75.2448,212621.0
2024-12-23 15:00:00,76.13,76.19,76.08,76.09,114245.0,75.2547,75.314,75.2053,75.2152,114245.0
2024-12-23 15:05:00,76.09,76.2,75.98,75.99,113759.0,75.2152,75.3239,75.1064,75.1163,113759.0
2024-12-23 15:10:00,76.0,76.09,75.91,76.08,139176.0,75.1262,75.2152,75.0372,75.2053,139176.0
2024-12-23 15:15:00,76.08,76.23,76.08,76.17,162268.0,75.2053,75.3535,75.2053,75.2942,162268.0
2024-12-23 15:20:00,76.17,76.3,76.16,76.3,86320.0,75.2942,75.4227,75.2844,75.4227,86320.0
2024-12-23 15:25:00,76.31,76.46,76.29,76.39,123665.0,75.4326,75.5809,75.4129,75.5117,123665.0
2024-12-23 15:30:00,76.39,76.47,76.33,76.47,98228.0,75.5117,75.5908,75.4524,75.5908,98228.0
2024-12-23 15:35:00,76.47,76.47,76.33,76.39,120187.0,75.5908,75.5908,75.4524,75.5117,120187.0
2024-12-23 15:40:00,76.38,76.54,76.37,76.47,115816.0,75.5018,75.66,75.4919,75.5908,115816.0
2024-12-23 15:45:00,76.47,76.52,76.39,76.43,129454.0,75.5908,75.6402,75.5117,75.5512,129454.0
2024-12-23 15:50:00,76.42,76.69,76.42,76.66,230167.0,75.5414,75.8083,75.5414,75.7786,230167.0
2024-12-23 15:55:00,76.66,76.86,76.65,76.75,588268.0,75.7786,75.9763,75.7687,75.8676,588268.0
2024-12-24 09:30:00,76.75,77.11,76.64,76.73,226388.0,75.8676,76.2234,75.7588,75.8478,226388.0
2024-12-24 09:35:00,76.73,76.9,76.53,76.58,157630.0,75.8478,76.0158,75.6501,75.6995,157630.0
2024-12-24 09:40:00,76.58,76.76,76.55,76.61,61577.0,75.6995,75.8775,75.6699,75.7292,61577.0
2024-12-24 09:45:00,76.61,76.73,76.53,76.57,59419.0,75.7292,75.8478,75.6501,75.6896,59419.0
2024-12-24 09:50:00,76.58,76.7,76.51,76.63,48690.0,75.6995,75.8181,75.6303,75.7489,48690.0
2024-12-24 09:55:00,76.63,76.66,76.56,76.56,41641.0,75.7489,75.7786,75.6798,75.6798,41641.0
2024-12-24 10:00:00,76.56,76.69,76.45,76.53,85751.0,75.6798,75.8083,75.571,75.6501,85751.0
2024-12-24 10:05:00,76.53,76.57,76.37,76.37,59175.0,75.6501,75.6896,75.4919,75.4919,59175.0
2024-12-24 10:10:00,76.38,76.62,76.36,76.61,82742.0,75.5018,75.7391,75.4821,75.7292,82742.0
2024-12-24 10:15:00,76.61,76.67,76.54,76.56,52053.0,75.7292,75.7885,75.66,75.6798,52053.0
2024-12-24 10:20:00,76.55,76.59,76.45,76.49,49006.0,75.6699,75.7094,75.571,75.6106,49006.0
2024-12-24 10:25:00,76.46,76.59,76.46,76.51,61701.0,75.5809,75.7094,75.5809,75.6303,61701.0
2024-12-24 10:30:00,76.52,76.65,76.48,76.63,58873.0,75.6402,75.7687,75.6007,75.7489,58873.0
2024-12-24 10:35:00,76.62,76.86,76.61,76.79,103536.0,75.7391,75.9763,75.7292,75.9071,103536.0
2024-12-24 10:40:00,76.79,76.89,76.78,76.84,79707.0,75.9071,76.006,75.8972,75.9565,79707.0
2024-12-24 10:45:00,76.83,76.85,76.76,76.77,59001.0,75.9466,75.9664,75.8775,75.8873,59001.0
2024-12-24 10:50:00,76.77,76.82,76.72,76.75,61254.0,75.8873,75.9368,75.8379,75.8676,61254.0
2024-12-24 10:55:00,76.75,76.76,76.64,76.72,62679.0,75.8676,75.8775,75.7588,75.8379,62679.0
2024-12-24 11:00:00,76.72,76.8,76.69,76.78,35839.0,75.8379,75.917,75.8083,75.8972,35839.0
2024-12-24 11:05:00,76.77,76.83,76.73,76.79,57162.0,75.8873,75.9466,75.8478,75.9071,57162.0
2024-12-24 11:10:00,76.8,76.8,76.63,76.67,129534.0,75.917,75.917,75.7489,75.7885,129534.0
2024-12-24 11:15:00,76.68,76.79,76.68,76.73,51411.0,75.7984,75.9071,75.7984,75.8478,51411.0
2024-12-24 11:20:00,76.73,76.79,76.67,76.73,76533.0,75.8478,75.9071,75.7885,75.8478,76533.0
2024-12-24 11:25:00,76.74,76.75,76.66,76.72,38707.0,75.8577,75.8676,75.7786,75.8379,38707.0
2024-12-24 11:30:00,76.71,76.79,76.63,76.68,62809.0,75.828,75.9071,75.7489,75.7984,62809.0
2024-12-24 11:35:00,76.69,76.72,76.63,76.68,41284.0,75.8083,75.8379,75.7489,75.7984,41284.0
2024-12-24 11:40:00,76.68,76.72,76.66,76.7,28940.0,75.7984,75.8379,75.7786,75.8181,28940.0
2024-12-24 11:45:00,76.71,76.71,76.6,76.64,70521.0,75.828,75.828,75.7193,75.7588,70521.0
2024-12-24 11:50:00,76.64,76.67,76.55,76.61,54916.0,75.7588,75.7885,75.6699,75.7292,54916.0
2024-12-24 11:55:00,76.61,76.63,76.52,76.56,91807.0,75.7292,75.7489,75.6402,75.6798,91807.0
2024-12-24 12:00:00,76.55,76.6,76.5,76.6,60150.0,75.6699,75.7193,75.6204,75.7193,60150.0
2024-12-24 12:05:00,76.6,76.64,76.51,76.64,40832.0,75.7193,75.7588,75.6303,75.7588,40832.0
2024-12-24 12:10:00,76.63,76.66,76.56,76.65,64981.0,75.7489,75.7786,75.6798,75.7687,64981.0
2024-12-24 12:15:00,76.66,76.66,76.61,76.62,29635.0,75.7786,75.7786,75.7292,75.7391,29635.0
2024-12-24 12:20:00,76.63,76.75,76.62,76.65,97607.0,75.7489,75.8676,75.7391,75.7687,97607.0
2024-12-24 12:25:00,76.66,76.66,76.59,76.63,31944.0,75.7786,75.7786,75.7094,75.7489,31944.0
2024-12-24 12:30:00,76.63,76.65,76.56,76.6,59894.0,75.7489,75.7687,75.6798,75.7193,59894.0
2024-12-24 12:35:00,76.59,76.72,76.57,76.71,57940.0,75.7094,75.8379,75.6896,75.828,57940.0
2024-12-24 12:40:00,76.69,76.72,76.65,76.71,66128.0,75.8083,75.8379,75.7687,75.828,66128.0
2024-12-24 12:45:00,76.7,76.76,76.66,76.74,64893.0,75.8181,75.8775,75.7786,75.8577,64893.0
2024-12-24 12:50:00,76.75,76.76,76.67,76.67,140343.0,75.8676,75.8775,75.7885,75.7885,140343.0
2024-12-24 12:55:00,76.67,76.77,76.61,76.74,285753.0,75.7885,75.8873,75.7292,75.8577,285753.0
2024-12-26 09:30:00,76.6,77.31,76.57,77.25,212471.0,75.7193,76.4211,75.6896,76.3618,212471.0
2024-12-26 09:35:00,77.23,77.46,77.15,77.16,118281.0,76.3421,76.5694,76.263,76.2729,118281.0
2024-12-26 09:40:00,77.19,77.24,77.0,77.08,103997.0,76.3025,76.3519,76.1147,76.1938,103997.0
2024-12-26 09:45:00,77.07,77.17,76.85,76.95,74515.0,76.1839,76.2827,75.9664,76.0653,74515.0
2024-12-26 09:50:00,76.95,76.97,76.71,76.73,64675.0,76.0653,76.085,75.828,75.8478,64675.0
2024-12-26 09:55:00,76.76,76.89,76.71,76.84,58862.0,75.8775,76.006,75.828,75.9565,58862.0
2024-12-26 10:00:00,76.83,76.88,76.69,76.76,70784.0,75.9466,75.9961,75.8083,75.8775,70784.0
2024-12-26 10:05:00,76.75,76.82,76.67,76.74,67704.0,75.8676,75.9368,75.7885,75.8577,67704.0
2024-12-26 10:10:00,76.74,76.79,76.7,76.77,39054.0,75.8577,75.9071,75.8181,75.8873,39054.0
2024-12-26 10:15:00,76.76,76.83,76.71,76.72,58766.0,75.8775,75.9466,75.828,75.8379,58766.0
2024-12-26 10:20:00,76.72,76.73,76.54,76.58,71899.0,75.8379,75.8478,75.66,75.6995,71899.0
2024-12-26 10:25:00,76.58,76.77,76.58,76.72,70831.0,75.6995,75.8873,75.6995,75.8379,70831.0
2024-12-26 10:30:00,76.72,76.84,76.67,76.83,66178.0,75.8379,75.9565,75.7885,75.9466,66178.0
2024-12-26 10:35:00,76.83,76.85,76.66,76.68,45152.0,75.9466,75.9664,75.7786,75.7984,45152.0
2024-12-26 10:40:00,76.67,76.78,76.63,76.76,47715.0,75.7885,75.8972,75.7489,75.8775,47715.0
2024-12-26 10:45:00,76.76,76.94,76.74,76.87,45657.0,75.8775,76.0554,75.8577,75.9862,45657.0
2024-12-26 10:50:00,76.86,76.92,76.85,76.88,35196.0,75.9763,76.0356,75.9664,75.9961,35196.0
2024-12-26 10:55:00,76.88,77.0,76.85,77.0,42063.0,75.9961,76.1147,75.9664,76.1147,42063.0
2024-12-26 11:00:00,77.0,77.01,76.88,76.92,42761.0,76.1147,76.1246,75.9961,76.0356,42761.0
2024-12-26 11:05:00,76.93,76.99,76.85,76.89,51696.0,76.0455,76.1048,75.9664,76.006,51696.0
2024-12-26 11:10:00,76.89,76.96,76.81,76.96,38629.0,76.006,76.0752,75.9269,76.0752,38629.0
2024-12-26 11:15:00,76.96,76.96,76.82,76.85,19094.0,76.0752,76.0752,75.9368,75.9664,19094.0
2024-12-26 11:20:00,76.83,76.89,76.77,76.8,37179.0,75.9466,76.006,75.8873,75.917,37179.0
2024-12-26 11:25:00,76.8,76.84,76.76,76.78,29963.0,75.917,75.9565,75.8775,75.8972,29963.0
2024-12-26 11:30:00,76.78,76.78,76.73,76.76,29093.0,75.8972,75.8972,75.8478,75.8775,29093.0
2024-12-26 11:35:00,76.76,76.86,76.76,76.81,38005.0,75.8775,75.9763,75.8775,75.9269,38005.0
2024-12-26 11:40:00,76.81,76.92,76.79,76.91,44252.0,75.9269,76.0356,75.9071,76.0257,44252.0
2024-12-26 11:45:00,76.9,76.92,76.86,76.87,28102.0,76.0158,76.0356,75.9763,75.9862,28102.0
2024-12-26 11:50:00,76.87,76.93,76.84,76.86,48478.0,75.9862,76.0455,75.9565,75.9763,48478.0
2024-12-26 11:55:00,76.87,76.93,76.8,76.81,69832.0,75.9862,76.0455,75.917,75.9269,69832.0
2024-12-26 12:00:00,76.81,76.83,76.76,76.78,26173.0,75.9269,75.9466,75.8775,75.8972,26173.0
2024-12-26 12:05:00,76.78,76.85,76.77,76.84,29852.0,75.8972,75.9664,75.8873,75.9565,29852.0
2024-12-26 12:10:00,76.84,76.88,76.83,76.86,33440.0,75.9565,75.9961,75.9466,75.9763,33440.0
2024-12-26 12:15:00,76.85,76.87,76.78,76.87,26453.0,75.9664,75.9862,75.8972,75.9862,26453.0
2024-12-26 12:20:00,76.87,76.97,76.86,76.91,62483.0,75.9862,76.085,75.9763,76.0257,62483.0
2024-12-26 12:25:00,76.9,76.95,76.85,76.85,20866.0,76.0158,76.0653,75.9664,75.9664,20866.0
2024-12-26 12:30:00,76.87,76.95,76.84,76.94,24156.0,75.9862,76.0653,75.9565,76.0554,24156.0
2024-12-26 12:35:00,76.93,77.04,76.9,77.03,39432.0,76.0455,76.1542,76.0158,76.1443,39432.0
2024-12-26 12:40:00,77.03,77.06,77.0,77.02,21534.0,76.1443,76.174,76.1147,76.1345,21534.0
2024-12-26 12:45:00,77.03,77.04,76.9,76.94,31217.0,76.1443,76.1542,76.0158,76.0554,31217.0
2024-12-26 12:50:00,76.94,77.03,76.9,77.01,28209.0,76.0554,76.1443,76.0158,76.1246,28209.0
2024-12-26 12:55:00,77.01,77.08,76.99,77.07,25346.0,76.1246,76.1938,76.1048,76.1839,25346.0
2024-12-26 13:00:00,77.08,77.09,77.05,77.06,33572.0,76.1938,76.2037,76.1641,76.174,33572.0
2024-12-26 13:05:00,77.06,77.13,77.02,77.12,30783.0,76.174,76.2432,76.1345,76.2333,30783.0
2024-12-26 13:10:00,77.12,77.12,77.03,77.05,32365.0,76.2333,76.2333,76.1443,76.1641,32365.0
2024-12-26 13:15:00,77.06,77.16,77.06,77.15,34050.0,76.174,76.2729,76.174,76.263,34050.0
2024-12-26 13:20:00,77.15,77.15,77.0,77.05,34697.0,76.263,76.263,76.1147,76.1641,34697.0
2024-12-26 13:25:00,77.06,77.17,77.05,77.16,64885.0,76.174,76.2827,76.1641,76.2729,64885.0
2024-12-26 13:30:00,77.16,77.17,77.06,77.06,30441.0,76.2729,76.2827,76.174,76.174,30441.0
2024-12-26 13:35:00,77.06,77.13,77.06,77.09,27419.0,76.174,76.2432,76.174,76.2037,27419.0
2024-12-26 13:40:00,77.1,77.11,77.04,77.05,26469.0,76.2135,76.2234,76.1542,76.1641,26469.0
2024-12-26 13:45:00,77.05,77.14,77.05,77.14,23905.0,76.1641,76.2531,76.1641,76.2531,23905.0
2024-12-26 13:50:00,77.14,77.14,77.06,77.1,33339.0,76.2531,76.2531,76.174,76.2135,33339.0
2024-12-26 13:55:00,77.11,77.16,77.1,77.12,27530.0,76.2234,76.2729,76.2135,76.2333,27530.0
2024-12-26 14:00:00,77.12,77.12,77.03,77.03,29664.0,76.2333,76.2333,76.1443,76.1443,29664.0
2024-12-26 14:05:00,77.03,77.04,76.98,77.04,72706.0,76.1443,76.1542,76.0949,76.1542,72706.0
2024-12-26 14:10:00,77.03,77.04,76.98,76.98,21110.0,76.1443,76.1542,76.0949,76.0949,21110.0
2024-12-26 14:15:00,76.99,77.07,76.98,77.06,41084.0,76.1048,76.1839,76.0949,76.174,41084.0
2024-12-26 14:20:00,77.05,77.1,77.05,77.1,16715.0,76.1641,76.2135,76.1641,76.2135,16715.0
2024-12-26 14:25:00,77.1,77.11,77.07,77.11,19675.0,76.2135,76.2234,76.1839,76.2234,19675.0
2024-12-26 14:30:00,77.11,77.13,77.07,77.07,23408.0,76.2234,76.2432,76.1839,76.1839,23408.0
2024-12-26 14:35:00,77.07,77.11,77.04,77.11,28855.0,76.1839,76.2234,76.1542,76.2234,28855.0
2024-12-26 14:40:00,77.1,77.11,77.06,77.06,21842.0,76.2135,76.2234,76.174,76.174,21842.0
2024-12-26 14:45:00,77.06,77.09,77.06,77.06,24171.0,76.174,76.2037,76.174,76.174,24171.0
2024-12-26 14:50:00,77.06,77.13,77.03,77.11,33273.0,76.174,76.2432,76.1443,76.2234,33273.0
2024-12-26 14:55:00,77.1,77.13,77.08,77.1,18834.0,76.2135,76.2432,76.1938,76.2135,18834.0
2024-12-26 15:00:00,77.09,77.15,77.08,77.14,22852.0,76.2037,76.263,76.1938,76.2531,22852.0
2024-12-26 15:05:00,77.13,77.14,77.1,77.11,30165.0,76.2432,76.2531,76.2135,76.2234,30165.0
2024-12-26 15:10:00,77.1,77.1,77.04,77.05,29105.0,76.2135,76.2135,76.1542,76.1641,29105.0
2024-12-26 15:15:00,77.04,77.1,77.04,77.09,29707.0,76.1542,76.2135,76.1542,76.2037,29707.0
2024-12-26 15:20:00,77.11,77.13,77.06,77.12,42253.0,76.2234,76.2432,76.174,76.2333,42253.0
2024-12-26 15:25:00,77.13,77.15,77.11,77.12,51262.0,76.2432,76.263,76.2234,76.2333,51262.0
2024-12-26 15:30:00,77.12,77.14,77.06,77.12,43389.0,76.2333,76.2531,76.174,76.2333,43389.0
2024-12-26 15:35:00,77.11,77.11,77.05,77.07,47749.0,76.2234,76.2234,76.1641,76.1839,47749.0
2024-12-26 15:40:00,77.06,77.08,76.94,76.99,77118.0,76.174,76.1938,76.0554,76.1048,77118.0
2024-12-26 15:45:00,76.98,77.03,76.96,77.0,67435.0,76.0949,76.1443,76.0752,76.1147,67435.0
2024-12-26 15:50:00,76.97,77.1,76.96,77.02,125672.0,76.085,76.2135,76.0752,76.1345,125672.0
2024-12-26 15:55:00,77.04,77.05,76.87,76.93,401711.0,76.1542,76.1641,75.9862,76.0455,401711.0
2024-12-27 09:30:00,76.52,76.71,76.39,76.58,154818.0,75.6402,75.828,75.5117,75.6995,154818.0
2024-12-27 09:35:00,76.55,76.68,76.44,76.56,75793.0,75.6699,75.7984,75.5611,75.6798,75793.0
2024-12-27 09:40:00,76.56,76.92,76.53,76.77,73286.0,75.6798,76.0356,75.6501,75.8873,73286.0
2024-12-27 09:45:00,76.76,76.81,76.66,76.77,40313.0,75.8775,75.9269,75.7786,75.8873,40313.0
2024-12-27 09:50:00,76.79,76.81,76.66,76.69,32841.0,75.9071,75.9269,75.7786,75.8083,32841.0
2024-12-27 09:55:00,76.71,76.93,76.68,76.9,48196.0,75.828,76.0455,75.7984,76.0158,48196.0
2024-12-27 10:00:00,76.9,76.9,76.52,76.55,53441.0,76.0158,76.0158,75.6402,75.6699,53441.0
2024-12-27 10:05:00,76.55,76.58,76.44,76.49,91733.0,75.6699,75.6995,75.5611,75.6106,91733.0
2024-12-27 10:10:00,76.47,76.47,76.34,76.4,45957.0,75.5908,75.5908,75.4623,75.5216,45957.0
2024-12-27 10:15:00,76.4,76.42,76.25,76.31,80445.0,75.5216,75.5414,75.3733,75.4326,80445.0
2024-12-27 10:20:00,76.32,76.49,76.22,76.43,42347.0,75.4425,75.6106,75.3437,75.5512,42347.0
2024-12-27 10:25:00,76.44,76.46,76.29,76.34,30652.0,75.5611,75.5809,75.4129,75.4623,30652.0
2024-12-27 10:30:00,76.34,76.4,76.29,76.35,29882.0,75.4623,75.5216,75.4129,75.4722,29882.0
2024-12-27 10:35:00,76.34,76.42,76.27,76.41,61921.0,75.4623,75.5414,75.3931,75.5315,61921.0
2024-12-27 10:40:00,76.41,76.53,76.39,76.5,38247.0,75.5315,75.6501,75.5117,75.6204,38247.0
2024-12-27 10:45:00,76.5,76.55,76.41,76.52,42342.0,75.6204,75.6699,75.5315,75.6402,42342.0
2024-12-27 10:50:00,76.53,76.57,76.46,76.53,45639.0,75.6501,75.6896,75.5809,75.6501,45639.0
2024-12-27 10:55:00,76.55,76.57,76.43,76.45,28045.0,75.6699,75.6896,75.5512,75.571,28045.0
2024-12-27 11:00:00,76.44,76.45,76.31,76.31,46937.0,75.5611,75.571,75.4326,75.4326,46937.0
2024-12-27 11:05:00,76.32,76.39,76.28,76.34,53614.0,75.4425,75.5117,75.403,75.4623,53614.0
2024-12-27 11:10:00,76.31,76.4,76.29,76.34,25850.0,75.4326,75.5216,75.4129,75.4623,25850.0
2024-12-27 11:15:00,76.33,76.45,76.33,76.39,33488.0,75.4524,75.571,75.4524,75.5117,33488.0
2024-12-27 11:20:00,76.39,76.48,76.38,76.44,31149.0,75.5117,75.6007,75.5018,75.5611,31149.0
2024-12-27 11:25:00,76.44,76.48,76.37,76.48,48015.0,75.5611,75.6007,75.4919,75.6007,48015.0
2024-12-27 11:30:00,76.47,76.48,76.39,76.42,19584.0,75.5908,75.6007,75.5117,75.5414,19584.0
2024-12-27 11:35:00,76.41,76.49,76.39,76.46,33065.0,75.5315,75.6106,75.5117,75.5809,33065.0
2024-12-27 11:40:00,76.46,76.46,76.33,76.34,28399.0,75.5809,75.5809,75.4524,75.4623,28399.0
2024-12-27 11:45:00,76.34,76.35,76.21,76.23,73240.0,75.4623,75.4722,75.3338,75.3535,73240.0
2024-12-27 11:50:00,76.22,76.23,76.11,76.11,78628.0,75.3437,75.3535,75.2349,75.2349,78628.0
2024-12-27 11:55:00,76.11,76.11,75.97,76.02,100974.0,75.2349,75.2349,75.0965,75.146,100974.0
2024-12-27 12:00:00,76.02,76.06,75.96,75.97,33116.0,75.146,75.1855,75.0867,75.0965,33116.0
2024-12-27 12:05:00,75.98,75.99,75.86,75.97,69779.0,75.1064,75.1163,74.9878,75.0965,69779.0
2024-12-27 12:10:00,75.96,75.96,75.9,75.91,20958.0,75.0867,75.0867,75.0273,75.0372,20958.0
2024-12-27 12:15:00,75.92,75.98,75.91,75.94,43044.0,75.0471,75.1064,75.0372,75.0669,43044.0
2024-12-27 12:20:00,75.95,75.96,75.88,75.93,41726.0,75.0768,75.0867,75.0076,75.057,41726.0
2024-12-27 12:25:00,75.92,75.94,75.88,75.91,39676.0,75.0471,75.0669,75.0076,75.0372,39676.0
2024-12-27 12:30:00,75.9,76.03,75.88,75.94,42706.0,75.0273,75.1558,75.0076,75.0669,42706.0
2024-12-27 12:35:00,75.95,75.99,75.88,75.95,69543.0,75.0768,75.1163,75.0076,75.0768,69543.0
2024-12-27 12:40:00,75.94,75.99,75.91,75.91,46072.0,75.0669,75.1163,75.0372,75.0372,46072.0
2024-12-27 12:45:00,75.92,75.92,75.8,75.85,41318.0,75.0471,75.0471,74.9285,74.9779,41318.0
2024-12-27 12:50:00,75.86,75.89,75.81,75.88,51599.0,74.9878,75.0175,74.9384,75.0076,51599.0
2024-12-27 12:55:00,75.87,75.97,75.86,75.95,64524.0,74.9977,75.0965,74.9878,75.0768,64524.0
2024-12-27 13:00:00,75.94,76.01,75.93,76.01,49046.0,75.0669,75.1361,75.057,75.1361,49046.0
2024-12-27 13:05:00,76.0,76.02,75.86,75.95,38656.0,75.1262,75.146,74.9878,75.0768,38656.0
2024-12-27 13:10:00,75.92,76.0,75.92,75.98,48768.0,75.0471,75.1262,75.0471,75.1064,48768.0
2024-12-27 13:15:00,75.98,76.08,75.97,76.06,37926.0,75.1064,75.2053,75.0965,75.1855,37926.0
2024-12-27 13:20:00,76.08,76.1,76.01,76.09,47289.0,75.2053,75.225,75.1361,75.2152,47289.0
2024-12-27 13:25:00,76.08,76.14,76.03,76.11,30652.0,75.2053,75.2646,75.1558,75.2349,30652.0
2024-12-27 13:30:00,76.1,76.2,76.07,76.19,23586.0,75.225,75.3239,75.1954,75.314,23586.0
2024-12-27 13:35:00,76.19,76.19,76.14,76.18,26837.0,75.314,75.314,75.2646,75.3041,26837.0
2024-12-27 13:40:00,76.17,76.21,76.17,76.18,23038.0,75.2942,75.3338,75.2942,75.3041,23038.0
2024-12-27 13:45:00,76.2,76.2,76.17,76.17,25384.0,75.3239,75.3239,75.2942,75.2942,25384.0
2024-12-27 13:50:00,76.18,76.27,76.16,76.27,26895.0,75.3041,75.3931,75.2844,75.3931,26895.0
2024-12-27 13:55:00,76.27,76.33,76.26,76.3,35060.0,75.3931,75.4524,75.3832,75.4227,35060.0
2024-12-27 14:00:00,76.29,76.31,76.18,76.22,57262.0,75.4129,75.4326,75.3041,75.3437,57262.0
2024-12-27 14:05:00,76.2,76.3,76.2,76.26,44640.0,75.3239,75.4227,75.3239,75.3832,44640.0
2024-12-27 14:10:00,76.27,76.3,76.25,76.3,56173.0,75.3931,75.4227,75.3733,75.4227,56173.0
2024-12-27 14:15:00,76.3,76.39,76.29,76.38,21446.0,75.4227,75.5117,75.4129,75.5018,21446.0
2024-12-27 14:20:00,76.38,76.41,76.34,76.41,28014.0,75.5018,75.5315,75.4623,75.5315,28014.0
2024-12-27 14:25:00,76.41,76.41,76.34,76.37,41330.0,75.5315,75.5315,75.4623,75.4919,41330.0
2024-12-27 14:30:00,76.38,76.4,76.31,76.35,41758.0,75.5018,75.5216,75.4326,75.4722,41758.0
2024-12-27 14:35:00,76.34,76.41,76.33,76.37,31625.0,75.4623,75.5315,75.4524,75.4919,31625.0
2024-12-27 14:40:00,76.38,76.44,76.38,76.42,34152.0,75.5018,75.5611,75.5018,75.5414,34152.0
2024-12-27 14:45:00,76.42,76.45,76.35,76.37,24250.0,75.5414,75.571,75.4722,75.4919,24250.0
2024-12-27 14:50:00,76.38,76.41,76.35,76.4,26446.0,75.5018,75.5315,75.4722,75.5216,26446.0
2024-12-27 14:55:00,76.4,76.45,76.4,76.41,28357.0,75.5216,75.571,75.5216,75.5315,28357.0
2024-12-27 15:00:00,76.41,76.43,76.3,76.33,40559.0,75.5315,75.5512,75.4227,75.4524,40559.0
2024-12-27 15:05:00,76.32,76.4,76.27,76.36,51639.0,75.4425,75.5216,75.3931,75.4821,51639.0
2024-12-27 15:10:00,76.36,76.38,76.2,76.26,49695.0,75.4821,75.5018,75.3239,75.3832,49695.0
2024-12-27 15:15:00,76.25,76.28,76.19,76.23,46958.0,75.3733,75.403,75.314,75.3535,46958.0
2024-12-27 15:20:00,76.23,76.27,76.2,76.23,33839.0,75.3535,75.3931,75.3239,75.3535,33839.0
2024-12-27 15:25:00,76.23,76.34,76.23,76.27,41284.0,75.3535,75.4623,75.3535,75.3931,41284.0
2024-12-27 15:30:00,76.26,76.33,76.23,76.31,45220.0,75.3832,75.4524,75.3535,75.4326,45220.0
2024-12-27 15:35:00,76.31,76.34,76.27,76.31,40686.0,75.4326,75.4623,75.3931,75.4326,40686.0
2024-12-27 15:40:00,76.31,76.33,76.25,76.26,49962.0,75.4326,75.4524,75.3733,75.3832,49962.0
2024-12-27 15:45:00,76.27,76.39,76.27,76.39,90737.0,75.3931,75.5117,75.3931,75.5117,90737.0
2024-12-27 15:50:00,76.39,76.65,76.36,76.49,166155.0,75.5117,75.7687,75.4821,75.6106,166155.0
2024-12-27 15:55:00,76.5,76.5,76.37,76.42,377951.0,75.6204,75.6204,75.4919,75.5414,377951.0
2024-12-30 09:30:00,75.6,75.77,75.48,75.57,213788.0,74.7308,74.8988,74.6122,74.7011,213788.0
2024-12-30 09:35:00,75.57,75.63,75.22,75.25,104350.0,74.7011,74.7604,74.3552,74.3848,104350.0
2024-12-30 09:40:00,75.26,75.32,75.15,75.32,111219.0,74.3947,74.454,74.286,74.454,111219.0
2024-12-30 09:45:00,75.3,75.3,75.01,75.12,103944.0,74.4342,74.4342,74.1476,74.2563,103944.0
2024-12-30 09:50:00,75.1,75.11,74.95,75.09,250333.0,74.2365,74.2464,74.0883,74.2267,250333.0
2024-12-30 09:55:00,75.07,75.11,74.88,74.99,190359.0,74.2069,74.2464,74.0191,74.1278,190359.0
2024-12-30 10:00:00,75.0,75.12,74.88,74.94,112153.0,74.1377,74.2563,74.0191,74.0784,112153.0
2024-12-30 10:05:00,74.96,74.96,74.81,74.81,71650.0,74.0981,74.0981,73.9499,73.9499,71650.0
2024-12-30 10:10:00,74.82,74.83,74.63,74.68,74408.0,73.9598,73.9696,73.7719,73.8214,74408.0
2024-12-30 10:15:00,74.68,74.71,74.6,74.62,57943.0,73.8214,73.851,73.7423,73.7621,57943.0
2024-12-30 10:20:00,74.62,74.8,74.61,74.64,87746.0,73.7621,73.94,73.7522,73.7818,87746.0
2024-12-30 10:25:00,74.66,74.77,74.59,74.68,65346.0,73.8016,73.9103,73.7324,73.8214,65346.0
2024-12-30 10:30:00,74.69,74.75,74.61,74.7,107997.0,73.8313,73.8906,73.7522,73.8411,107997.0
2024-12-30 10:35:00,74.69,74.77,74.55,74.75,135928.0,73.8313,73.9103,73.6929,73.8906,135928.0
2024-12-30 10:40:00,74.75,74.82,74.69,74.75,83285.0,73.8906,73.9598,73.8313,73.8906,83285.0
2024-12-30 10:45:00,74.76,74.89,74.63,74.66,63592.0,73.9004,74.029,73.7719,73.8016,63592.0
2024-12-30 10:50:00,74.67,74.7,74.57,74.65,54301.0,73.8115,73.8411,73.7126,73.7917,54301.0
2024-12-30 10:55:00,74.67,74.8,74.65,74.78,55772.0,73.8115,73.94,73.7917,73.9202,55772.0
2024-12-30 11:00:00,74.79,74.87,74.77,74.85,47943.0,73.9301,74.0092,73.9103,73.9894,47943.0
2024-12-30 11:05:00,74.87,74.9,74.81,74.82,43960.0,74.0092,74.0388,73.9499,73.9598,43960.0
2024-12-30 11:10:00,74.82,74.82,74.69,74.79,87321.0,73.9598,73.9598,73.8313,73.9301,87321.0
2024-12-30 11:15:00,74.79,74.91,74.74,74.91,47398.0,73.9301,74.0487,73.8807,74.0487,47398.0
2024-12-30 11:20:00,74.91,74.91,74.77,74.81,53372.0,74.0487,74.0487,73.9103,73.9499,53372.0
2024-12-30 11:25:00,74.81,74.84,74.77,74.81,64420.0,73.9499,73.9795,73.9103,73.9499,64420.0
2024-12-30 11:30:00,74.8,74.95,74.79,74.92,75386.0,73.94,74.0883,73.9301,74.0586,75386.0
2024-12-30 11:35:00,74.92,74.95,74.89,74.95,49691.0,74.0586,74.0883,74.029,74.0883,49691.0
2024-12-30 11:40:00,74.94,75.06,74.94,75.06,45240.0,74.0784,74.197,74.0784,74.197,45240.0
2024-12-30 11:45:00,75.04,75.05,74.86,74.86,56315.0,74.1772,74.1871,73.9993,73.9993,56315.0
2024-12-30 11:50:00,74.85,74.92,74.83,74.91,43807.0,73.9894,74.0586,73.9696,74.0487,43807.0
2024-12-30 11:55:00,74.91,74.94,74.88,74.91,56628.0,74.0487,74.0784,74.0191,74.0487,56628.0
2024-12-30 12:00:00,74.89,74.97,74.85,74.96,51886.0,74.029,74.108,73.9894,74.0981,51886.0
2024-12-30 12:05:00,74.96,74.99,74.87,74.98,38696.0,74.0981,74.1278,74.0092,74.1179,38696.0
2024-12-30 12:10:00,74.97,75.05,74.93,74.94,48030.0,74.108,74.1871,74.0685,74.0784,48030.0
2024-12-30 12:15:00,74.94,75.01,74.92,74.98,49785.0,74.0784,74.1476,74.0586,74.1179,49785.0
2024-12-30 12:20:00,74.99,75.15,74.98,75.08,116827.0,74.1278,74.286,74.1179,74.2168,116827.0
2024-12-30 12:25:00,75.08,75.14,75.06,75.08,55653.0,74.2168,74.2761,74.197,74.2168,55653.0
2024-12-30 12:30:00,75.07,75.16,75.07,75.14,38125.0,74.2069,74.2958,74.2069,74.2761,38125.0
2024-12-30 12:35:00,75.11,75.21,75.08,75.19,33916.0,74.2464,74.3453,74.2168,74.3255,33916.0
2024-12-30 12:40:00,75.2,75.2,75.11,75.16,28167.0,74.3354,74.3354,74.2464,74.2958,28167.0
2024-12-30 12:45:00,75.16,75.3,75.12,75.28,46945.0,74.2958,74.4342,74.2563,74.4145,46945.0
2024-12-30 12:50:00,75.27,75.31,75.21,75.21,37869.0,74.4046,74.4441,74.3453,74.3453,37869.0
2024-12-30 12:55:00,75.23,75.29,75.15,75.26,43897.0,74.365,74.4244,74.286,74.3947,43897.0
2024-12-30 13:00:00,75.25,75.25,75.16,75.2,38815.0,74.3848,74.3848,74.2958,74.3354,38815.0
2024-12-30 13:05:00,75.22,75.25,75.18,75.23,47025.0,74.3552,74.3848,74.3156,74.365,47025.0
2024-12-30 13:10:00,75.22,75.25,75.18,75.21,39879.0,74.3552,74.3848,74.3156,74.3453,39879.0
2024-12-30 13:15:00,75.22,75.25,75.19,75.21,50990.0,74.3552,74.3848,74.3255,74.3453,50990.0
2024-12-30 13:20:00,75.2,75.22,75.1,75.11,50868.0,74.3354,74.3552,74.2365,74.2464,50868.0
2024-12-30 13:25:00,75.11,75.11,75.0,75.09,39523.0,74.2464,74.2464,74.1377,74.2267,39523.0
2024-12-30 13:30:00,75.08,75.23,75.07,75.23,35204.0,74.2168,74.365,74.2069,74.365,35204.0
2024-12-30 13:35:00,75.23,75.23,75.09,75.11,68377.0,74.365,74.365,74.2267,74.2464,68377.0
2024-12-30 13:40:00,75.11,75.23,75.11,75.2,36803.0,74.2464,74.365,74.2464,74.3354,36803.0
2024-12-30 13:45:00,75.2,75.3,75.18,75.28,37237.0,74.3354,74.4342,74.3156,74.4145,37237.0
2024-12-30 13:50:00,75.28,75.33,75.21,75.27,73242.0,74.4145,74.4639,74.3453,74.4046,73242.0
2024-12-30 13:55:00,75.28,75.34,75.26,75.3,32618.0,74.4145,74.4738,74.3947,74.4342,32618.0
2024-12-30 14:00:00,75.29,75.35,75.27,75.27,51612.0,74.4244,74.4837,74.4046,74.4046,51612.0
2024-12-30 14:05:00,75.26,75.28,75.03,75.18,115068.0,74.3947,74.4145,74.1673,74.3156,115068.0
2024-12-30 14:10:00,75.18,75.25,75.12,75.25,82622.0,74.3156,74.3848,74.2563,74.3848,82622.0
2024-12-30 14:15:00,75.25,75.25,75.13,75.17,52608.0,74.3848,74.3848,74.2662,74.3057,52608.0
2024-12-30 14:20:00,75.16,75.18,75.09,75.14,47284.0,74.2958,74.3156,74.2267,74.2761,47284.0
2024-12-30 14:25:00,75.14,75.29,75.12,75.2,44455.0,74.2761,74.4244,74.2563,74.3354,44455.0
2024-12-30 14:30:00,75.21,75.25,75.16,75.19,40883.0,74.3453,74.3848,74.2958,74.3255,40883.0
2024-12-30 14:35:00,75.2,75.23,75.17,75.19,54045.0,74.3354,74.365,74.3057,74.3255,54045.0
2024-12-30 14:40:00,75.19,75.2,75.14,75.15,45084.0,74.3255,74.3354,74.2761,74.286,45084.0
2024-12-30 14:45:00,75.16,75.2,75.14,75.16,54486.0,74.2958,74.3354,74.2761,74.2958,54486.0
2024-12-30 14:50:00,75.16,75.18,75.12,75.17,41265.0,74.2958,74.3156,74.2563,74.3057,41265.0
2024-12-30 14:55:00,75.17,75.2,75.14,75.16,54281.0,74.3057,74.3354,74.2761,74.2958,54281.0
2024-12-30 15:00:00,75.16,75.17,75.1,75.11,63029.0,74.2958,74.3057,74.2365,74.2464,63029.0
2024-12-30 15:05:00,75.11,75.18,75.08,75.14,45405.0,74.2464,74.3156,74.2168,74.2761,45405.0
2024-12-30 15:10:00,75.15,75.16,75.11,75.13,64365.0,74.286,74.2958,74.2464,74.2662,64365.0
2024-12-30 15:15:00,75.11,75.21,75.1,75.21,63793.0,74.2464,74.3453,74.2365,74.3453,63793.0
2024-12-30 15:20:00,75.2,75.22,75.15,75.19,65895.0,74.3354,74.3552,74.286,74.3255,65895.0
2024-12-30 15:25:00,75.2,75.24,75.07,75.07,76809.0,74.3354,74.3749,74.2069,74.2069,76809.0
2024-12-30 15:30:00,75.08,75.09,74.94,74.97,81500.0,74.2168,74.2267,74.0784,74.108,81500.0
2024-12-30 15:35:00,74.97,75.0,74.93,74.97,78812.0,74.108,74.1377,74.0685,74.108,78812.0
2024-12-30 15:40:00,74.98,75.04,74.93,74.98,78837.0,74.1179,74.1772,74.0685,74.1179,78837.0
2024-12-30 15:45:00,74.98,75.02,74.92,74.92,94293.0,74.1179,74.1575,74.0586,74.0586,94293.0
2024-12-30 15:50:00,74.92,74.99,74.87,74.9,142033.0,74.0586,74.1278,74.0092,74.0388,142033.0
2024-12-30 15:55:00,74.91,74.92,74.68,74.68,561736.0,74.0487,74.0586,73.8214,73.8214,561736.0
2024-12-31 09:30:00,74.9,75.57,74.78,75.53,299196.0,74.0388,74.7011,73.9202,74.6616,299196.0
2024-12-31 09:35:00,75.51,75.74,75.45,75.49,114845.0,74.6418,74.8692,74.5825,74.6221,114845.0
2024-12-31 09:40:00,75.48,75.9,75.43,75.88,134350.0,74.6122,75.0273,74.5627,75.0076,134350.0
2024-12-31 09:45:00,75.86,75.9,75.69,75.7,105341.0,74.9878,75.0273,74.8198,74.8296,105341.0
2024-12-31 09:50:00,75.69,75.86,75.59,75.86,62504.0,74.8198,74.9878,74.7209,74.9878,62504.0
2024-12-31 09:55:00,75.87,75.87,75.67,75.8,81117.0,74.9977,74.9977,74.8,74.9285,81117.0
2024-12-31 10:00:00,75.8,75.95,75.69,75.71,81833.0,74.9285,75.0768,74.8198,74.8395,81833.0
2024-12-31 10:05:00,75.68,75.7,75.59,75.64,74246.0,74.8099,74.8296,74.7209,74.7703,74246.0
2024-12-31 10:10:00,75.64,75.81,75.63,75.8,72045.0,74.7703,74.9384,74.7604,74.9285,72045.0
2024-12-31 10:15:00,75.79,75.9,75.64,75.88,100580.0,74.9186,75.0273,74.7703,75.0076,100580.0
2024-12-31 10:20:00,75.87,75.98,75.84,75.94,63879.0,74.9977,75.1064,74.968,75.0669,63879.0
2024-12-31 10:25:00,75.94,75.98,75.86,75.87,91027.0,75.0669,75.1064,74.9878,74.9977,91027.0
2024-12-31 10:30:00,75.87,76.01,75.82,75.84,83421.0,74.9977,75.1361,74.9483,74.968,83421.0
2024-12-31 10:35:00,75.85,76.16,75.84,76.15,93492.0,74.9779,75.2844,74.968,75.2745,93492.0
2024-12-31 10:40:00,76.15,76.16,76.05,76.07,62041.0,75.2745,75.2844,75.1756,75.1954,62041.0
2024-12-31 10:45:00,76.06,76.32,76.06,76.23,104673.0,75.1855,75.4425,75.1855,75.3535,104673.0
2024-12-31 10:50:00,76.22,76.39,76.18,76.29,67658.0,75.3437,75.5117,75.3041,75.4129,67658.0
2024-12-31 10:55:00,76.28,76.28,76.12,76.16,46929.0,75.403,75.403,75.2448,75.2844,46929.0
2024-12-31 11:00:00,76.16,76.16,75.95,75.97,79370.0,75.2844,75.2844,75.0768,75.0965,79370.0
2024-12-31 11:05:00,75.97,76.04,75.9,75.92,64399.0,75.0965,75.1657,75.0273,75.0471,64399.0
2024-12-31 11:10:00,75.91,75.95,75.83,75.91,63517.0,75.0372,75.0768,74.9581,75.0372,63517.0
2024-12-31 11:15:00,75.9,75.91,75.77,75.77,42743.0,75.0273,75.0372,74.8988,74.8988,42743.0
2024-12-31 11:20:00,75.77,75.81,75.73,75.73,50202.0,74.8988,74.9384,74.8593,74.8593,50202.0
2024-12-31 11:25:00,75.71,75.75,75.64,75.68,54496.0,74.8395,74.8791,74.7703,74.8099,54496.0
2024-12-31 11:30:00,75.69,75.7,75.58,75.62,60703.0,74.8198,74.8296,74.711,74.7506,60703.0
2024-12-31 11:35:00,75.62,75.68,75.6,75.63,56088.0,74.7506,74.8099,74.7308,74.7604,56088.0
2024-12-31 11:40:00,75.63,75.73,75.61,75.67,62444.0,74.7604,74.8593,74.7407,74.8,62444.0
2024-12-31 11:45:00,75.67,75.7,75.61,75.7,48559.0,74.8,74.8296,74.7407,74.8296,48559.0
2024-12-31 11:50:00,75.69,75.7,75.52,75.53,46224.0,74.8198,74.8296,74.6517,74.6616,46224.0
2024-12-31 11:55:00,75.52,75.54,75.47,75.53,76550.0,74.6517,74.6715,74.6023,74.6616,76550.0
2024-12-31 12:00:00,75.52,75.6,75.51,75.57,91904.0,74.6517,74.7308,74.6418,74.7011,91904.0
2024-12-31 12:05:00,75.58,75.63,75.51,75.63,46807.0,74.711,74.7604,74.6418,74.7604,46807.0
2024-12-31 12:10:00,75.62,75.64,75.5,75.51,39845.0,74.7506,74.7703,74.6319,74.6418,39845.0
2024-12-31 12:15:00,75.51,75.61,75.5,75.56,41266.0,74.6418,74.7407,74.6319,74.6913,41266.0
2024-12-31 12:20:00,75.58,75.59,75.44,75.5,54922.0,74.711,74.7209,74.5726,74.6319,54922.0
2024-12-31 12:25:00,75.5,75.56,75.48,75.5,33388.0,74.6319,74.6913,74.6122,74.6319,33388.0
2024-12-31 12:30:00,75.5,75.52,75.46,75.51,42935.0,74.6319,74.6517,74.5924,74.6418,42935.0
2024-12-31 12:35:00,75.49,75.61,75.49,75.58,40046.0,74.6221,74.7407,74.6221,74.711,40046.0
2024-12-31 12:40:00,75.58,75.61,75.52,75.57,37774.0,74.711,74.7407,74.6517,74.7011,37774.0
2024-12-31 12:45:00,75.57,75.66,75.56,75.63,50563.0,74.7011,74.7901,74.6913,74.7604,50563.0
2024-12-31 12:50:00,75.62,75.7,75.6,75.69,52080.0,74.7506,74.8296,74.7308,74.8198,52080.0
2024-12-31 12:55:00,75.7,75.82,75.69,75.81,64919.0,74.8296,74.9483,74.8198,74.9384,64919.0
2024-12-31 13:00:00,75.81,75.81,75.7,75.73,41927.0,74.9384,74.9384,74.8296,74.8593,41927.0
2024-12-31 13:05:00,75.73,75.81,75.72,75.77,35209.0,74.8593,74.9384,74.8494,74.8988,35209.0
2024-12-31 13:10:00,75.77,75.78,75.63,75.7,34199.0,74.8988,74.9087,74.7604,74.8296,34199.0
2024-12-31 13:15:00,75.7,75.71,75.53,75.57,67522.0,74.8296,74.8395,74.6616,74.7011,67522.0
2024-12-31 13:20:00,75.57,75.58,75.5,75.52,38356.0,74.7011,74.711,74.6319,74.6517,38356.0
2024-12-31 13:25:00,75.54,75.64,75.52,75.61,69101.0,74.6715,74.7703,74.6517,74.7407,69101.0
2024-12-31 13:30:00,75.6,75.72,75.58,75.7,39062.0,74.7308,74.8494,74.711,74.8296,39062.0
2024-12-31 13:35:00,75.7,75.75,75.64,75.74,37974.0,74.8296,74.8791,74.7703,74.8692,37974.0
2024-12-31 13:40:00,75.75,75.88,75.73,75.87,31203.0,74.8791,75.0076,74.8593,74.9977,31203.0
2024-12-31 13:45:00,75.87,75.92,75.85,75.86,31537.0,74.9977,75.0471,74.9779,74.9878,31537.0
2024-12-31 13:50:00,75.85,75.88,75.79,75.82,30006.0,74.9779,75.0076,74.9186,74.9483,30006.0
2024-12-31 13:55:00,75.82,75.82,75.72,75.72,30129.0,74.9483,74.9483,74.8494,74.8494,30129.0
2024-12-31 14:00:00,75.72,75.75,75.6,75.65,49022.0,74.8494,74.8791,74.7308,74.7802,49022.0
2024-12-31 14:05:00,75.64,75.7,75.62,75.69,42563.0,74.7703,74.8296,74.7506,74.8198,42563.0
2024-12-31 14:10:00,75.69,75.73,75.66,75.68,33199.0,74.8198,74.8593,74.7901,74.8099,33199.0
2024-12-31 14:15:00,75.68,75.69,75.55,75.56,37289.0,74.8099,74.8198,74.6814,74.6913,37289.0
2024-12-31 14:20:00,75.56,75.57,75.47,75.53,55016.0,74.6913,74.7011,74.6023,74.6616,55016.0
2024-12-31 14:25:00,75.53,75.61,75.51,75.53,40622.0,74.6616,74.7407,74.6418,74.6616,40622.0
2024-12-31 14:30:00,75.53,75.53,75.46,75.51,43163.0,74.6616,74.6616,74.5924,74.6418,43163.0
2024-12-31 14:35:00,75.51,75.59,75.5,75.54,46929.0,74.6418,74.7209,74.6319,74.6715,46929.0
2024-12-31 14:40:00,75.55,75.56,75.5,75.55,31854.0,74.6814,74.6913,74.6319,74.6814,31854.0
2024-12-31 14:45:00,75.55,75.6,75.55,75.57,34146.0,74.6814,74.7308,74.6814,74.7011,34146.0
2024-12-31 14:50:00,75.56,75.64,75.54,75.59,49319.0,74.6913,74.7703,74.6715,74.7209,49319.0
2024-12-31 14:55:00,75.59,75.68,75.59,75.67,32386.0,74.7209,74.8099,74.7209,74.8,32386.0
2024-12-31 15:00:00,75.67,75.77,75.66,75.69,67070.0,74.8,74.8988,74.7901,74.8198,67070.0
2024-12-31 15:05:00,75.7,75.79,75.69,75.77,45775.0,74.8296,74.9186,74.8198,74.8988,45775.0
2024-12-31 15:10:00,75.78,75.79,75.68,75.69,46230.0,74.9087,74.9186,74.8099,74.8198,46230.0
2024-12-31 15:15:00,75.69,75.72,75.64,75.69,56032.0,74.8198,74.8494,74.7703,74.8198,56032.0
2024-12-31 15:20:00,75.69,75.74,75.65,75.65,47469.0,74.8198,74.8692,74.7802,74.7802,47469.0
2024-12-31 15:25:00,75.66,75.81,75.63,75.8,83534.0,74.7901,74.9384,74.7604,74.9285,83534.0
2024-12-31 15:30:00,75.81,75.82,75.66,75.7,60565.0,74.9384,74.9483,74.7901,74.8296,60565.0
2024-12-31 15:35:00,75.7,75.84,75.7,75.73,52712.0,74.8296,74.968,74.8296,74.8593,52712.0
2024-12-31 15:40:00,75.73,75.83,75.7,75.75,71672.0,74.8593,74.9581,74.8296,74.8791,71672.0
2024-12-31 15:45:00,75.76,75.89,75.72,75.84,92877.0,74.889,75.0175,74.8494,74.968,92877.0
2024-12-31 15:50:00,75.83,75.85,75.72,75.73,186343.0,74.9581,74.9779,74.8494,74.8593,186343.0
2024-12-31 15:55:00,75.73,75.75,75.6,75.69,527745.0,74.8593,74.8791,74.7308,74.8198,527745.0
2025-01-02 09:30:00,76.25,76.69,76.13,76.52,314951.0,75.3733,75.8083,75.2547,75.6402,314951.0
2025-01-02 09:35:00,76.51,76.52,75.8,75.8,124398.0,75.6303,75.6402,74.9285,74.9285,124398.0
2025-01-02 09:40:00,75.78,76.12,75.78,76.06,90271.0,74.9087,75.2448,74.9087,75.1855,90271.0
2025-01-02 09:45:00,76.07,76.16,75.89,75.95,84442.0,75.1954,75.2844,75.0175,75.0768,84442.0
2025-01-02 09:50:00,75.95,76.0,75.77,75.83,66463.0,75.0768,75.1262,74.8988,74.9581,66463.0
2025-01-02 09:55:00,75.83,75.83,75.6,75.76,135720.0,74.9581,74.9581,74.7308,74.889,135720.0
2025-01-02 10:00:00,75.74,75.8,75.31,75.33,99334.0,74.8692,74.9285,74.4441,74.4639,99334.0
2025-01-02 10:05:00,75.33,75.36,75.16,75.33,101378.0,74.4639,74.4936,74.2958,74.4639,101378.0
2025-01-02 10:10:00,75.32,75.46,75.28,75.29,72610.0,74.454,74.5924,74.4145,74.4244,72610.0
2025-01-02 10:15:00,75.3,75.36,75.19,75.21,70790.0,74.4342,74.4936,74.3255,74.3453,70790.0
2025-01-02 10:20:00,75.2,75.3,74.95,75.07,166748.0,74.3354,74.4342,74.0883,74.2069,166748.0
2025-01-02 10:25:00,75.07,75.15,75.02,75.09,58036.0,74.2069,74.286,74.1575,74.2267,58036.0
2025-01-02 10:30:00,75.06,75.13,75.01,75.03,51816.0,74.197,74.2662,74.1476,74.1673,51816.0
2025-01-02 10:35:00,75.03,75.25,75.01,75.14,45519.0,74.1673,74.3848,74.1476,74.2761,45519.0
2025-01-02 10:40:00,75.14,75.15,75.02,75.09,59179.0,74.2761,74.286,74.1575,74.2267,59179.0
2025-01-02 10:45:00,75.08,75.14,74.95,75.09,91844.0,74.2168,74.2761,74.0883,74.2267,91844.0
2025-01-02 10:50:00,75.09,75.17,74.97,75.08,43973.0,74.2267,74.3057,74.108,74.2168,43973.0
2025-01-02 10:55:00,75.09,75.09,74.96,75.0,39799.0,74.2267,74.2267,74.0981,74.1377,39799.0
2025-01-02 11:00:00,75.0,75.01,74.7,74.73,93494.0,74.1377,74.1476,73.8411,73.8708,93494.0
2025-01-02 11:05:00,74.73,74.76,74.64,74.68,76416.0,73.8708,73.9004,73.7818,73.8214,76416.0
2025-01-02 11:10:00,74.68,74.75,74.62,74.65,70086.0,73.8214,73.8906,73.7621,73.7917,70086.0
2025-01-02 11:15:00,74.63,74.7,74.56,74.58,124637.0,73.7719,73.8411,73.7027,73.7225,124637.0
2025-01-02 11:20:00,74.58,74.58,74.2,74.36,170486.0,73.7225,73.7225,73.3469,73.505,170486.0
2025-01-02 11:25:00,74.36,74.43,74.3,74.39,90067.0,73.505,73.5742,73.4457,73.5347,90067.0
2025-01-02 11:30:00,74.4,74.45,74.32,74.39,90248.0,73.5446,73.594,73.4655,73.5347,90248.0
2025-01-02 11:35:00,74.39,74.47,74.38,74.38,67129.0,73.5347,73.6138,73.5248,73.5248,67129.0
2025-01-02 11:40:00,74.39,74.49,74.38,74.42,48688.0,73.5347,73.6336,73.5248,73.5644,48688.0
2025-01-02 11:45:00,74.41,74.42,74.3,74.42,78012.0,73.5545,73.5644,73.4457,73.5644,78012.0
2025-01-02 11:50:00,74.4,74.41,74.32,74.38,108007.0,73.5446,73.5545,73.4655,73.5248,108007.0
2025-01-02 11:55:00,74.38,74.39,74.28,74.37,88070.0,73.5248,73.5347,73.426,73.5149,88070.0
2025-01-02 12:00:00,74.37,74.41,74.29,74.41,98586.0,73.5149,73.5545,73.4359,73.5545,98586.0
2025-01-02 12:05:00,74.42,74.42,74.28,74.34,63641.0,73.5644,73.5644,73.426,73.4853,63641.0
2025-01-02 12:10:00,74.33,74.52,74.32,74.42,79672.0,73.4754,73.6632,73.4655,73.5644,79672.0
2025-01-02 12:15:00,74.42,74.48,74.38,74.39,72426.0,73.5644,73.6237,73.5248,73.5347,72426.0
2025-01-02 12:20:00,74.39,74.4,74.19,74.21,85094.0,73.5347,73.5446,73.337,73.3568,85094.0
2025-01-02 12:25:00,74.2,74.2,73.92,73.95,146554.0,73.3469,73.3469,73.0701,73.0998,146554.0
2025-01-02 12:30:00,73.95,73.95,73.8,73.84,91470.0,73.0998,73.0998,72.9515,72.991,91470.0
2025-01-02 12:35:00,73.84,73.88,73.65,73.7,100368.0,72.991,73.0306,72.8032,72.8526,100368.0
2025-01-02 12:40:00,73.69,73.73,73.62,73.69,103021.0,72.8428,72.8823,72.7736,72.8428,103021.0
2025-01-02 12:45:00,73.69,73.7,73.57,73.58,88666.0,72.8428,72.8526,72.7241,72.734,88666.0
2025-01-02 12:50:00,73.57,73.7,73.51,73.63,69448.0,72.7241,72.8526,72.6648,72.7834,69448.0
2025-01-02 12:55:00,73.65,73.75,73.58,73.7,68812.0,72.8032,72.9021,72.734,72.8526,68812.0
2025-01-02 13:00:00,73.7,73.71,73.54,73.59,56812.0,72.8526,72.8625,72.6945,72.7439,56812.0
2025-01-02 13:05:00,73.59,73.82,73.58,73.79,73411.0,72.7439,72.9713,72.734,72.9416,73411.0
2025-01-02 13:10:00,73.78,73.79,73.67,73.7,58096.0,72.9317,72.9416,72.823,72.8526,58096.0
2025-01-02 13:15:00,73.7,73.73,73.59,73.68,41952.0,72.8526,72.8823,72.7439,72.8329,41952.0
2025-01-02 13:20:00,73.67,73.74,73.58,73.59,40260.0,72.823,72.8922,72.734,72.7439,40260.0
2025-01-02 13:25:00,73.59,73.65,73.54,73.59,70556.0,72.7439,72.8032,72.6945,72.7439,70556.0
2025-01-02 13:30:00,73.59,73.59,73.42,73.43,113711.0,72.7439,72.7439,72.5759,72.5857,113711.0
2025-01-02 13:35:00,73.42,73.46,73.37,73.39,85265.0,72.5759,72.6154,72.5264,72.5462,85265.0
2025-01-02 13:40:00,73.39,73.47,73.34,73.41,87956.0,72.5462,72.6253,72.4968,72.566,87956.0
2025-01-02 13:45:00,73.4,73.41,73.25,73.28,92565.0,72.5561,72.566,72.4078,72.4375,92565.0
2025-01-02 13:50:00,73.27,73.31,73.24,73.27,84310.0,72.4276,72.4671,72.3979,72.4276,84310.0
2025-01-02 13:55:00,73.27,73.42,73.27,73.41,59715.0,72.4276,72.5759,72.4276,72.566,59715.0
2025-01-02 14:00:00,73.4,73.49,73.37,73.47,63515.0,72.5561,72.6451,72.5264,72.6253,63515.0
2025-01-02 14:05:00,73.45,73.53,73.39,73.42,56838.0,72.6055,72.6846,72.5462,72.5759,56838.0
2025-01-02 14:10:00,73.42,73.46,73.34,73.4,58181.0,72.5759,72.6154,72.4968,72.5561,58181.0
2025-01-02 14:15:00,73.4,73.49,73.38,73.44,51115.0,72.5561,72.6451,72.5363,72.5956,51115.0
2025-01-02 14:20:00,73.45,73.53,73.39,73.52,70570.0,72.6055,72.6846,72.5462,72.6747,70570.0
2025-01-02 14:25:00,73.51,73.59,73.48,73.56,55491.0,72.6648,72.7439,72.6352,72.7142,55491.0
2025-01-02 14:30:00,73.55,73.56,73.48,73.5,61760.0,72.7044,72.7142,72.6352,72.6549,61760.0
2025-01-02 14:35:00,73.5,73.51,73.36,73.36,47100.0,72.6549,72.6648,72.5165,72.5165,47100.0
2025-01-02 14:40:00,73.35,73.42,73.31,73.42,73131.0,72.5067,72.5759,72.4671,72.5759,73131.0
2025-01-02 14:45:00,73.41,73.49,73.4,73.47,88037.0,72.566,72.6451,72.5561,72.6253,88037.0
2025-01-02 14:50:00,73.47,73.61,73.46,73.48,120654.0,72.6253,72.7637,72.6154,72.6352,120654.0
2025-01-02 14:55:00,73.47,73.48,73.29,73.33,107285.0,72.6253,72.6352,72.4474,72.4869,107285.0
2025-01-02 15:00:00,73.31,73.52,73.31,73.52,59047.0,72.4671,72.6747,72.4671,72.6747,59047.0
2025-01-02 15:05:00,73.51,73.57,73.44,73.55,95394.0,72.6648,72.7241,72.5956,72.7044,95394.0
2025-01-02 15:10:00,73.54,73.65,73.49,73.63,70890.0,72.6945,72.8032,72.6451,72.7834,70890.0
2025-01-02 15:15:00,73.63,73.67,73.57,73.65,92436.0,72.7834,72.823,72.7241,72.8032,92436.0
2025-01-02 15:20:00,73.65,73.74,73.62,73.74,83598.0,72.8032,72.8922,72.7736,72.8922,83598.0
2025-01-02 15:25:00,73.73,73.77,73.68,73.75,67240.0,72.8823,72.9218,72.8329,72.9021,67240.0
2025-01-02 15:30:00,73.75,73.8,73.64,73.65,110862.0,72.9021,72.9515,72.7933,72.8032,110862.0
2025-01-02 15:35:00,73.66,73.68,73.59,73.68,110449.0,72.8131,72.8329,72.7439,72.8329,110449.0
2025-01-02 15:40:00,73.67,73.76,73.66,73.75,89156.0,72.823,72.9119,72.8131,72.9021,89156.0
2025-01-02 15:45:00,73.75,73.8,73.67,73.73,98318.0,72.9021,72.9515,72.823,72.8823,98318.0
2025-01-02 15:50:00,73.74,73.8,73.61,73.68,214309.0,72.8922,72.9515,72.7637,72.8329,214309.0
2025-01-02 15:55:00,73.68,73.83,73.59,73.67,599708.0,72.8329,72.9811,72.7439,72.823,599708.0
2025-01-03 09:30:00,73.92,74.19,73.79,73.8,229925.0,73.0701,73.337,72.9416,72.9515,229925.0
2025-01-03 09:35:00,73.8,73.84,73.47,73.64,228554.0,72.9515,72.991,72.6253,72.7933,228554.0
2025-01-03 09:40:00,73.62,73.66,73.43,73.52,73774.0,72.7736,72.8131,72.5857,72.6747,73774.0
2025-01-03 09:45:00,73.51,73.51,73.13,73.25,144752.0,72.6648,72.6648,72.2892,72.4078,144752.0
2025-01-03 09:50:00,73.23,73.3,73.13,73.22,102176.0,72.388,72.4572,72.2892,72.3782,102176.0
2025-01-03 09:55:00,73.22,73.3,73.15,73.25,97112.0,72.3782,72.4572,72.309,72.4078,97112.0
2025-01-03 10:00:00,73.27,73.4,73.17,73.4,107960.0,72.4276,72.5561,72.3287,72.5561,107960.0
2025-01-03 10:05:00,73.38,73.49,73.37,73.41,115332.0,72.5363,72.6451,72.5264,72.566,115332.0
2025-01-03 10:10:00,73.42,73.56,73.38,73.53,103352.0,72.5759,72.7142,72.5363,72.6846,103352.0
2025-01-03 10:15:00,73.53,73.54,73.28,73.29,118295.0,72.6846,72.6945,72.4375,72.4474,118295.0
2025-01-03 10:20:00,73.3,73.58,73.2,73.56,106936.0,72.4572,72.734,72.3584,72.7142,106936.0
2025-01-03 10:25:00,73.56,73.59,73.47,73.57,92268.0,72.7142,72.7439,72.6253,72.7241,92268.0
2025-01-03 10:30:00,73.57,73.59,73.48,73.52,76125.0,72.7241,72.7439,72.6352,72.6747,76125.0
2025-01-03 10:35:00,73.52,73.53,73.41,73.5,72017.0,72.6747,72.6846,72.566,72.6549,72017.0
2025-01-03 10:40:00,73.49,73.51,73.21,73.43,106139.0,72.6451,72.6648,72.3683,72.5857,106139.0
2025-01-03 10:45:00,73.43,73.47,73.36,73.37,50962.0,72.5857,72.6253,72.5165,72.5264,50962.0
2025-01-03 10:50:00,73.38,73.42,73.31,73.36,44767.0,72.5363,72.5759,72.4671,72.5165,44767.0
2025-01-03 10:55:00,73.36,73.44,73.27,73.35,84170.0,72.5165,72.5956,72.4276,72.5067,84170.0
2025-01-03 11:00:00,73.34,73.43,73.32,73.33,48351.0,72.4968,72.5857,72.477,72.4869,48351.0
2025-01-03 11:05:00,73.34,73.34,73.16,73.2,103467.0,72.4968,72.4968,72.3188,72.3584,103467.0
2025-01-03 11:10:00,73.21,73.25,73.15,73.18,59881.0,72.3683,72.4078,72.309,72.3386,59881.0
2025-01-03 11:15:00,73.19,73.2,73.03,73.08,94043.0,72.3485,72.3584,72.1903,72.2398,94043.0
2025-01-03 11:20:00,73.07,73.1,73.01,73.08,85503.0,72.2299,72.2595,72.1706,72.2398,85503.0
2025-01-03 11:25:00,73.07,73.17,73.04,73.17,119626.0,72.2299,72.3287,72.2002,72.3287,119626.0
2025-01-03 11:30:00,73.15,73.29,73.13,73.28,77550.0,72.309,72.4474,72.2892,72.4375,77550.0
2025-01-03 11:35:00,73.27,73.27,73.18,73.2,100446.0,72.4276,72.4276,72.3386,72.3584,100446.0
2025-01-03 11:40:00,73.2,73.26,73.12,73.23,77500.0,72.3584,72.4177,72.2793,72.388,77500.0
2025-01-03 11:45:00,73.22,73.23,73.13,73.16,37101.0,72.3782,72.388,72.2892,72.3188,37101.0
2025-01-03 11:50:00,73.17,73.27,73.15,73.26,62050.0,72.3287,72.4276,72.309,72.4177,62050.0
2025-01-03 11:55:00,73.26,73.29,73.21,73.24,49522.0,72.4177,72.4474,72.3683,72.3979,49522.0
2025-01-03 12:00:00,73.24,73.38,73.23,73.37,55257.0,72.3979,72.5363,72.388,72.5264,55257.0
2025-01-03 12:05:00,73.36,73.41,73.33,73.37,59669.0,72.5165,72.566,72.4869,72.5264,59669.0
2025-01-03 12:10:00,73.37,73.42,73.32,73.33,42917.0,72.5264,72.5759,72.477,72.4869,42917.0
2025-01-03 12:15:00,73.33,73.39,73.27,73.27,57266.0,72.4869,72.5462,72.4276,72.4276,57266.0
2025-01-03 12:20:00,73.27,73.33,73.25,73.33,44234.0,72.4276,72.4869,72.4078,72.4869,44234.0
2025-01-03 12:25:00,73.32,73.36,73.26,73.27,30924.0,72.477,72.5165,72.4177,72.4276,30924.0
2025-01-03 12:30:00,73.27,73.29,73.2,73.27,53856.0,72.4276,72.4474,72.3584,72.4276,53856.0
2025-01-03 12:35:00,73.27,73.28,73.2,73.21,32455.0,72.4276,72.4375,72.3584,72.3683,32455.0
2025-01-03 12:40:00,73.22,73.31,73.21,73.27,39273.0,72.3782,72.4671,72.3683,72.4276,39273.0
2025-01-03 12:45:00,73.27,73.27,73.19,73.2,44348.0,72.4276,72.4276,72.3485,72.3584,44348.0
2025-01-03 12:50:00,73.19,73.2,73.13,73.16,42159.0,72.3485,72.3584,72.2892,72.3188,42159.0
2025-01-03 12:55:00,73.16,73.26,73.13,73.22,36197.0,72.3188,72.4177,72.2892,72.3782,36197.0
2025-01-03 13:00:00,73.22,73.25,73.17,73.24,24631.0,72.3782,72.4078,72.3287,72.3979,24631.0
2025-01-03 13:05:00,73.25,73.27,73.14,73.14,50239.0,72.4078,72.4276,72.2991,72.2991,50239.0
2025-01-03 13:10:00,73.15,73.2,73.14,73.2,45010.0,72.309,72.3584,72.2991,72.3584,45010.0
2025-01-03 13:15:00,73.2,73.21,73.16,73.17,45816.0,72.3584,72.3683,72.3188,72.3287,45816.0
2025-01-03 13:20:00,73.17,73.22,73.17,73.2,60477.0,72.3287,72.3782,72.3287,72.3584,60477.0
2025-01-03 13:25:00,73.2,73.28,73.19,73.28,54868.0,72.3584,72.4375,72.3485,72.4375,54868.0
2025-01-03 13:30:00,73.28,73.37,73.23,73.33,78052.0,72.4375,72.5264,72.388,72.4869,78052.0
2025-01-03 13:35:00,73.33,73.34,73.29,73.31,44336.0,72.4869,72.4968,72.4474,72.4671,44336.0
2025-01-03 13:40:00,73.31,73.32,73.25,73.25,43168.0,72.4671,72.477,72.4078,72.4078,43168.0
2025-01-03 13:45:00,73.25,73.45,73.23,73.44,57931.0,72.4078,72.6055,72.388,72.5956,57931.0
2025-01-03 13:50:00,73.44,73.46,73.39,73.42,49195.0,72.5956,72.6154,72.5462,72.5759,49195.0
2025-01-03 13:55:00,73.42,73.48,73.42,73.45,69914.0,72.5759,72.6352,72.5759,72.6055,69914.0
2025-01-03 14:00:00,73.45,73.51,73.42,73.48,43249.0,72.6055,72.6648,72.5759,72.6352,43249.0
2025-01-03 14:05:00,73.48,73.51,73.47,73.49,36818.0,72.6352,72.6648,72.6253,72.6451,36818.0
2025-01-03 14:10:00,73.5,73.51,73.36,73.38,42024.0,72.6549,72.6648,72.5165,72.5363,42024.0
2025-01-03 14:15:00,73.38,73.45,73.35,73.43,55641.0,72.5363,72.6055,72.5067,72.5857,55641.0
2025-01-03 14:20:00,73.44,73.49,73.4,73.44,42720.0,72.5956,72.6451,72.5561,72.5956,42720.0
2025-01-03 14:25:00,73.44,73.48,73.4,73.48,38002.0,72.5956,72.6352,72.5561,72.6352,38002.0
2025-01-03 14:30:00,73.48,73.49,73.43,73.44,45589.0,72.6352,72.6451,72.5857,72.5956,45589.0
2025-01-03 14:35:00,73.44,73.53,73.43,73.47,45939.0,72.5956,72.6846,72.5857,72.6253,45939.0
2025-01-03 14:40:00,73.48,73.49,73.44,73.44,33917.0,72.6352,72.6451,72.5956,72.5956,33917.0
2025-01-03 14:45:00,73.44,73.49,73.43,73.47,47611.0,72.5956,72.6451,72.5857,72.6253,47611.0
2025-01-03 14:50:00,73.47,73.52,73.42,73.47,67448.0,72.6253,72.6747,72.5759,72.6253,67448.0
2025-01-03 14:55:00,73.47,73.48,73.4,73.45,51984.0,72.6253,72.6352,72.5561,72.6055,51984.0
2025-01-03 15:00:00,73.44,73.44,73.37,73.41,74714.0,72.5956,72.5956,72.5264,72.566,74714.0
2025-01-03 15:05:00,73.41,73.55,73.4,73.52,76812.0,72.566,72.7044,72.5561,72.6747,76812.0
2025-01-03 15:10:00,73.52,73.55,73.49,73.52,51930.0,72.6747,72.7044,72.6451,72.6747,51930.0
2025-01-03 15:15:00,73.51,73.51,73.4,73.4,42235.0,72.6648,72.6648,72.5561,72.5561,42235.0
2025-01-03 15:20:00,73.41,73.48,73.39,73.45,82732.0,72.566,72.6352,72.5462,72.6055,82732.0
2025-01-03 15:25:00,73.46,73.65,73.45,73.64,76442.0,72.6154,72.8032,72.6055,72.7933,76442.0
2025-01-03 15:30:00,73.65,73.65,73.52,73.55,118471.0,72.8032,72.8032,72.6747,72.7044,118471.0
2025-01-03 15:35:00,73.54,73.54,73.46,73.52,102849.0,72.6945,72.6945,72.6154,72.6747,102849.0
2025-01-03 15:40:00,73.53,73.53,73.43,73.47,112260.0,72.6846,72.6846,72.5857,72.6253,112260.0
2025-01-03 15:45:00,73.47,73.48,73.34,73.38,99715.0,72.6253,72.6352,72.4968,72.5363,99715.0
2025-01-03 15:50:00,73.36,73.42,73.32,73.35,184421.0,72.5165,72.5759,72.477,72.5067,184421.0
2025-01-03 15:55:00,73.34,73.38,73.28,73.33,566611.0,72.4968,72.5363,72.4375,72.4869,566611.0
2025-01-06 09:30:00,73.75,74.32,73.58,73.65,514192.0,72.9021,73.4655,72.734,72.8032,514192.0
2025-01-06 09:35:00,73.61,73.66,73.33,73.39,161044.0,72.7637,72.8131,72.4869,72.5462,161044.0
2025-01-06 09:40:00,73.34,73.47,73.22,73.38,151704.0,72.4968,72.6253,72.3782,72.5363,151704.0
2025-01-06 09:45:00,73.37,73.5,73.15,73.19,158561.0,72.5264,72.6549,72.309,72.3485,158561.0
2025-01-06 09:50:00,73.18,73.27,73.1,73.2,133495.0,72.3386,72.4276,72.2595,72.3584,133495.0
2025-01-06 09:55:00,73.21,73.32,73.16,73.23,151495.0,72.3683,72.477,72.3188,72.388,151495.0
2025-01-06 10:00:00,73.23,73.25,73.06,73.13,241144.0,72.388,72.4078,72.22,72.2892,241144.0
2025-01-06 10:05:00,73.13,73.27,73.12,73.22,122865.0,72.2892,72.4276,72.2793,72.3782,122865.0
2025-01-06 10:10:00,73.21,73.25,73.03,73.09,183945.0,72.3683,72.4078,72.1903,72.2496,183945.0
2025-01-06 10:15:00,73.1,73.1,72.97,73.04,251085.0,72.2595,72.2595,72.131,72.2002,251085.0
2025-01-06 10:20:00,73.02,73.06,72.77,72.79,231250.0,72.1805,72.22,71.9333,71.9531,231250.0
2025-01-06 10:25:00,72.79,72.95,72.71,72.95,216845.0,71.9531,72.1113,71.874,72.1113,216845.0
2025-01-06 10:30:00,72.94,73.0,72.86,72.96,99718.0,72.1014,72.1607,72.0223,72.1211,99718.0
2025-01-06 10:35:00,72.95,72.96,72.76,72.78,109656.0,72.1113,72.1211,71.9234,71.9432,109656.0
2025-01-06 10:40:00,72.79,72.88,72.74,72.86,109043.0,71.9531,72.0421,71.9037,72.0223,109043.0
2025-01-06 10:45:00,72.87,72.89,72.75,72.75,140032.0,72.0322,72.0519,71.9136,71.9136,140032.0
2025-01-06 10:50:00,72.76,72.76,72.65,72.7,133614.0,71.9234,71.9234,71.8147,71.8641,133614.0
2025-01-06 10:55:00,72.69,72.82,72.69,72.78,175401.0,71.8542,71.9828,71.8542,71.9432,175401.0
2025-01-06 11:00:00,72.78,72.86,72.7,72.7,148082.0,71.9432,72.0223,71.8641,71.8641,148082.0
2025-01-06 11:05:00,72.7,72.75,72.61,72.64,152854.0,71.8641,71.9136,71.7752,71.8048,152854.0
2025-01-06 11:10:00,72.64,72.76,72.61,72.76,134879.0,71.8048,71.9234,71.7752,71.9234,134879.0
2025-01-06 11:15:00,72.76,72.97,72.7,72.91,171053.0,71.9234,72.131,71.8641,72.0717,171053.0
2025-01-06 11:20:00,72.91,72.92,72.77,72.77,79004.0,72.0717,72.0816,71.9333,71.9333,79004.0
2025-01-06 11:25:00,72.78,72.99,72.77,72.9,111935.0,71.9432,72.1508,71.9333,72.0618,111935.0
2025-01-06 11:30:00,72.91,73.02,72.88,72.95,117462.0,72.0717,72.1805,72.0421,72.1113,117462.0
2025-01-06 11:35:00,72.95,73.0,72.89,72.96,83054.0,72.1113,72.1607,72.0519,72.1211,83054.0
2025-01-06 11:40:00,72.98,72.98,72.88,72.89,71310.0,72.1409,72.1409,72.0421,72.0519,71310.0
2025-01-06 11:45:00,72.9,72.94,72.8,72.92,72481.0,72.0618,72.1014,71.963,72.0816,72481.0
2025-01-06 11:50:00,72.92,72.97,72.88,72.92,77543.0,72.0816,72.131,72.0421,72.0816,77543.0
2025-01-06 11:55:00,72.91,72.97,72.9,72.93,82236.0,72.0717,72.131,72.0618,72.0915,82236.0
2025-01-06 12:00:00,72.93,72.97,72.84,72.86,73419.0,72.0915,72.131,72.0025,72.0223,73419.0
2025-01-06 12:05:00,72.86,72.93,72.78,72.82,89635.0,72.0223,72.0915,71.9432,71.9828,89635.0
2025-01-06 12:10:00,72.83,72.86,72.79,72.83,60493.0,71.9926,72.0223,71.9531,71.9926,60493.0
2025-01-06 12:15:00,72.84,72.94,72.8,72.94,73121.0,72.0025,72.1014,71.963,72.1014,73121.0
2025-01-06 12:20:00,72.95,72.95,72.86,72.86,39745.0,72.1113,72.1113,72.0223,72.0223,39745.0
2025-01-06 12:25:00,72.86,72.87,72.78,72.78,75618.0,72.0223,72.0322,71.9432,71.9432,75618.0
2025-01-06 12:30:00,72.78,72.8,72.73,72.76,87780.0,71.9432,71.963,71.8938,71.9234,87780.0
2025-01-06 12:35:00,72.77,72.77,72.7,72.71,80925.0,71.9333,71.9333,71.8641,71.874,80925.0
2025-01-06 12:40:00,72.72,72.73,72.65,72.7,102744.0,71.8839,71.8938,71.8147,71.8641,102744.0
2025-01-06 12:45:00,72.7,72.7,72.58,72.59,102410.0,71.8641,71.8641,71.7455,71.7554,102410.0
2025-01-06 12:50:00,72.59,72.61,72.52,72.54,121750.0,71.7554,71.7752,71.6862,71.706,121750.0
2025-01-06 12:55:00,72.54,72.66,72.51,72.63,67669.0,71.706,71.8246,71.6763,71.7949,67669.0
2025-01-06 13:00:00,72.62,72.66,72.52,72.6,132284.0,71.7851,71.8246,71.6862,71.7653,132284.0
2025-01-06 13:05:00,72.6,72.67,72.56,72.6,80113.0,71.7653,71.8345,71.7257,71.7653,80113.0
2025-01-06 13:10:00,72.59,72.63,72.58,72.62,65656.0,71.7554,71.7949,71.7455,71.7851,65656.0
2025-01-06 13:15:00,72.62,72.63,72.58,72.61,68865.0,71.7851,71.7949,71.7455,71.7752,68865.0
2025-01-06 13:20:00,72.61,72.71,72.59,72.64,107306.0,71.7752,71.874,71.7554,71.8048,107306.0
2025-01-06 13:25:00,72.65,72.66,72.53,72.55,61908.0,71.8147,71.8246,71.6961,71.7159,61908.0
2025-01-06 13:30:00,72.54,72.57,72.43,72.46,139784.0,71.706,71.7356,71.5972,71.6269,139784.0
2025-01-06 13:35:00,72.46,72.49,72.45,72.48,74235.0,71.6269,71.6565,71.617,71.6467,74235.0
2025-01-06 13:40:00,72.47,72.52,72.38,72.39,127293.0,71.6368,71.6862,71.5478,71.5577,127293.0
2025-01-06 13:45:00,72.39,72.46,72.33,72.36,77961.0,71.5577,71.6269,71.4984,71.528,77961.0
2025-01-06 13:50:00,72.36,72.42,72.34,72.41,88063.0,71.528,71.5874,71.5083,71.5775,88063.0
2025-01-06 13:55:00,72.41,72.47,72.35,72.45,83331.0,71.5775,71.6368,71.5182,71.617,83331.0
2025-01-06 14:00:00,72.44,72.45,72.32,72.32,92169.0,71.6071,71.617,71.4885,71.4885,92169.0
2025-01-06 14:05:00,72.31,72.4,72.3,72.38,78056.0,71.4786,71.5676,71.4687,71.5478,78056.0
2025-01-06 14:10:00,72.38,72.47,72.37,72.45,90726.0,71.5478,71.6368,71.5379,71.617,90726.0
2025-01-06 14:15:00,72.45,72.55,72.41,72.55,91660.0,71.617,71.7159,71.5775,71.7159,91660.0
2025-01-06 14:20:00,72.53,72.62,72.52,72.52,67307.0,71.6961,71.7851,71.6862,71.6862,67307.0
2025-01-06 14:25:00,72.53,72.54,72.5,72.51,40062.0,71.6961,71.706,71.6664,71.6763,40062.0
2025-01-06 14:30:00,72.52,72.53,72.46,72.52,65883.0,71.6862,71.6961,71.6269,71.6862,65883.0
2025-01-06 14:35:00,72.52,72.54,72.48,72.51,47779.0,71.6862,71.706,71.6467,71.6763,47779.0
2025-01-06 14:40:00,72.51,72.56,72.41,72.55,101260.0,71.6763,71.7257,71.5775,71.7159,101260.0
2025-01-06 14:45:00,72.55,72.57,72.47,72.48,60232.0,71.7159,71.7356,71.6368,71.6467,60232.0
2025-01-06 14:50:00,72.46,72.46,72.36,72.42,77079.0,71.6269,71.6269,71.528,71.5874,77079.0
2025-01-06 14:55:00,72.41,72.42,72.31,72.41,85426.0,71.5775,71.5874,71.4786,71.5775,85426.0
2025-01-06 15:00:00,72.41,72.42,72.33,72.36,96132.0,71.5775,71.5874,71.4984,71.528,96132.0
2025-01-06 15:05:00,72.37,72.38,72.31,72.31,62909.0,71.5379,71.5478,71.4786,71.4786,62909.0
2025-01-06 15:10:00,72.31,72.32,72.18,72.19,131501.0,71.4786,71.4885,71.3501,71.36,131501.0
2025-01-06 15:15:00,72.2,72.24,72.16,72.2,110278.0,71.3699,71.4094,71.3303,71.3699,110278.0
2025-01-06 15:20:00,72.2,72.27,72.16,72.27,86728.0,71.3699,71.4391,71.3303,71.4391,86728.0
2025-01-06 15:25:00,72.27,72.3,72.19,72.27,83887.0,71.4391,71.4687,71.36,71.4391,83887.0
2025-01-06 15:30:00,72.26,72.3,72.22,72.26,137080.0,71.4292,71.4687,71.3897,71.4292,137080.0
2025-01-06 15:35:00,72.27,72.3,72.23,72.28,137365.0,71.4391,71.4687,71.3995,71.449,137365.0
2025-01-06 15:40:00,72.27,72.27,72.11,72.15,188780.0,71.4391,71.4391,71.2809,71.3205,188780.0
2025-01-06 15:45:00,72.14,72.15,72.02,72.06,217824.0,71.3106,71.3205,71.192,71.2315,217824.0
2025-01-06 15:50:00,72.05,72.13,72.01,72.04,291218.0,71.2216,71.3007,71.1821,71.2117,291218.0
2025-01-06 15:55:00,72.03,72.09,71.97,72.03,853719.0,71.2018,71.2611,71.1425,71.2018,853719.0
2025-01-07 09:30:00,72.4,73.06,72.25,72.98,493172.0,71.5676,72.22,71.4193,72.1409,493172.0
2025-01-07 09:35:00,72.95,73.17,72.86,73.02,206844.0,72.1113,72.3287,72.0223,72.1805,206844.0
2025-01-07 09:40:00,73.04,73.08,72.82,73.01,118836.0,72.2002,72.2398,71.9828,72.1706,118836.0
2025-01-07 09:45:00,73.01,73.21,72.96,73.19,246142.0,72.1706,72.3683,72.1211,72.3485,246142.0
2025-01-07 09:50:00,73.19,73.33,73.12,73.22,270801.0,72.3485,72.4869,72.2793,72.3782,270801.0
2025-01-07 09:55:00,73.22,73.26,73.11,73.18,196992.0,72.3782,72.4177,72.2694,72.3386,196992.0
2025-01-07 10:00:00,73.17,73.24,72.98,73.06,148081.0,72.3287,72.3979,72.1409,72.22,148081.0
2025-01-07 10:05:00,73.05,73.12,72.95,73.01,83713.0,72.2101,72.2793,72.1113,72.1706,83713.0
2025-01-07 10:10:00,73.01,73.17,73.01,73.08,100464.0,72.1706,72.3287,72.1706,72.2398,100464.0
2025-01-07 10:15:00,73.09,73.12,72.96,73.05,87360.0,72.2496,72.2793,72.1211,72.2101,87360.0
2025-01-07 10:20:00,73.05,73.14,73.02,73.12,61684.0,72.2101,72.2991,72.1805,72.2793,61684.0
2025-01-07 10:25:00,73.12,73.27,73.12,73.24,94511.0,72.2793,72.4276,72.2793,72.3979,94511.0
2025-01-07 10:30:00,73.23,73.3,73.16,73.28,116930.0,72.388,72.4572,72.3188,72.4375,116930.0
2025-01-07 10:35:00,73.27,73.44,73.26,73.31,122942.0,72.4276,72.5956,72.4177,72.4671,122942.0
2025-01-07 10:40:00,73.31,73.32,73.13,73.13,106782.0,72.4671,72.477,72.2892,72.2892,106782.0
2025-01-07 10:45:00,73.12,73.14,72.92,72.97,135090.0,72.2793,72.2991,72.0816,72.131,135090.0
2025-01-07 10:50:00,72.96,73.06,72.9,72.91,66766.0,72.1211,72.22,72.0618,72.0717,66766.0
2025-01-07 10:55:00,72.91,73.02,72.9,73.01,89385.0,72.0717,72.1805,72.0618,72.1706,89385.0
2025-01-07 11:00:00,73.01,73.03,72.9,72.93,94090.0,72.1706,72.1903,72.0618,72.0915,94090.0
2025-01-07 11:05:00,72.93,73.0,72.83,72.86,115405.0,72.0915,72.1607,71.9926,72.0223,115405.0
2025-01-07 11:10:00,72.86,72.86,72.75,72.76,92745.0,72.0223,72.0223,71.9136,71.9234,92745.0
2025-01-07 11:15:00,72.76,72.79,72.57,72.61,84682.0,71.9234,71.9531,71.7356,71.7752,84682.0
2025-01-07 11:20:00,72.61,72.65,72.36,72.37,83954.0,71.7752,71.8147,71.528,71.5379,83954.0
2025-01-07 11:25:00,72.36,72.54,72.35,72.48,78713.0,71.528,71.706,71.5182,71.6467,78713.0
2025-01-07 11:30:00,72.47,72.48,72.27,72.3,99392.0,71.6368,71.6467,71.4391,71.4687,99392.0
2025-01-07 11:35:00,72.3,72.37,72.2,72.36,64443.0,71.4687,71.5379,71.3699,71.528,64443.0
2025-01-07 11:40:00,72.36,72.49,72.35,72.48,96911.0,71.528,71.6565,71.5182,71.6467,96911.0
2025-01-07 11:45:00,72.49,72.51,72.43,72.45,71271.0,71.6565,71.6763,71.5972,71.617,71271.0
2025-01-07 11:50:00,72.45,72.45,72.15,72.17,79351.0,71.617,71.617,71.3205,71.3402,79351.0
2025-01-07 11:55:00,72.17,72.18,72.08,72.1,56895.0,71.3402,71.3501,71.2513,71.271,56895.0
2025-01-07 12:00:00,72.1,72.22,72.1,72.14,55188.0,71.271,71.3897,71.271,71.3106,55188.0
2025-01-07 12:05:00,72.15,72.29,72.15,72.22,83996.0,71.3205,71.4588,71.3205,71.3897,83996.0
2025-01-07 12:10:00,72.22,72.27,72.18,72.27,64782.0,71.3897,71.4391,71.3501,71.4391,64782.0
2025-01-07 12:15:00,72.27,72.31,72.24,72.3,37258.0,71.4391,71.4786,71.4094,71.4687,37258.0
2025-01-07 12:20:00,72.3,72.34,72.23,72.26,42831.0,71.4687,71.5083,71.3995,71.4292,42831.0
2025-01-07 12:25:00,72.25,72.26,72.18,72.22,67326.0,71.4193,71.4292,71.3501,71.3897,67326.0
2025-01-07 12:30:00,72.21,72.3,72.21,72.23,42825.0,71.3798,71.4687,71.3798,71.3995,42825.0
2025-01-07 12:35:00,72.23,72.25,72.08,72.09,54277.0,71.3995,71.4193,71.2513,71.2611,54277.0
2025-01-07 12:40:00,72.09,72.12,72.05,72.1,68549.0,71.2611,71.2908,71.2216,71.271,68549.0
2025-01-07 12:45:00,72.1,72.13,72.05,72.07,60240.0,71.271,71.3007,71.2216,71.2414,60240.0
2025-01-07 12:50:00,72.07,72.1,72.02,72.1,54968.0,71.2414,71.271,71.192,71.271,54968.0
2025-01-07 12:55:00,72.1,72.12,72.06,72.11,47629.0,71.271,71.2908,71.2315,71.2809,47629.0
2025-01-07 13:00:00,72.12,72.15,72.06,72.07,55936.0,71.2908,71.3205,71.2315,71.2414,55936.0
2025-01-07 13:05:00,72.06,72.22,72.06,72.17,88524.0,71.2315,71.3897,71.2315,71.3402,88524.0
2025-01-07 13:10:00,72.17,72.2,72.05,72.07,46847.0,71.3402,71.3699,71.2216,71.2414,46847.0
2025-01-07 13:15:00,72.07,72.1,72.06,72.08,27615.0,71.2414,71.271,71.2315,71.2513,27615.0
2025-01-07 13:20:00,72.09,72.14,72.07,72.12,49820.0,71.2611,71.3106,71.2414,71.2908,49820.0
2025-01-07 13:25:00,72.11,72.21,72.08,72.15,54700.0,71.2809,71.3798,71.2513,71.3205,54700.0
2025-01-07 13:30:00,72.15,72.15,72.08,72.11,54807.0,71.3205,71.3205,71.2513,71.2809,54807.0
2025-01-07 13:35:00,72.11,72.13,72.07,72.09,55555.0,71.2809,71.3007,71.2414,71.2611,55555.0
2025-01-07 13:40:00,72.09,72.09,72.01,72.03,57985.0,71.2611,71.2611,71.1821,71.2018,57985.0
2025-01-07 13:45:00,72.03,72.13,72.03,72.13,33553.0,71.2018,71.3007,71.2018,71.3007,33553.0
2025-01-07 13:50:00,72.12,72.12,72.05,72.06,53034.0,71.2908,71.2908,71.2216,71.2315,53034.0
2025-01-07 13:55:00,72.05,72.09,72.02,72.07,59928.0,71.2216,71.2611,71.192,71.2414,59928.0
2025-01-07 14:00:00,72.07,72.11,72.04,72.06,35605.0,71.2414,71.2809,71.2117,71.2315,35605.0
2025-01-07 14:05:00,72.06,72.17,72.05,72.17,42029.0,71.2315,71.3402,71.2216,71.3402,42029.0
2025-01-07 14:10:00,72.17,72.26,72.16,72.2,63466.0,71.3402,71.4292,71.3303,71.3699,63466.0
2025-01-07 14:15:00,72.2,72.28,72.19,72.26,51089.0,71.3699,71.449,71.36,71.4292,51089.0
2025-01-07 14:20:00,72.26,72.33,72.23,72.32,35046.0,71.4292,71.4984,71.3995,71.4885,35046.0
2025-01-07 14:25:00,72.32,72.37,72.31,72.35,71592.0,71.4885,71.5379,71.4786,71.5182,71592.0
2025-01-07 14:30:00,72.34,72.34,72.28,72.32,37713.0,71.5083,71.5083,71.449,71.4885,37713.0
2025-01-07 14:35:00,72.31,72.32,72.25,72.26,38342.0,71.4786,71.4885,71.4193,71.4292,38342.0
2025-01-07 14:40:00,72.26,72.4,72.25,72.4,53912.0,71.4292,71.5676,71.4193,71.5676,53912.0
2025-01-07 14:45:00,72.39,72.43,72.29,72.33,59825.0,71.5577,71.5972,71.4588,71.4984,59825.0
2025-01-07 14:50:00,72.33,72.43,72.33,72.41,40925.0,71.4984,71.5972,71.4984,71.5775,40925.0
2025-01-07 14:55:00,72.42,72.47,72.4,72.41,49724.0,71.5874,71.6368,71.5676,71.5775,49724.0
2025-01-07 15:00:00,72.41,72.41,72.31,72.35,51474.0,71.5775,71.5775,71.4786,71.5182,51474.0
2025-01-07 15:05:00,72.34,72.35,72.27,72.29,40058.0,71.5083,71.5182,71.4391,71.4588,40058.0
2025-01-07 15:10:00,72.28,72.32,72.25,72.3,56597.0,71.449,71.4885,71.4193,71.4687,56597.0
2025-01-07 15:15:00,72.3,72.31,72.22,72.23,51214.0,71.4687,71.4786,71.3897,71.3995,51214.0
2025-01-07 15:20:00,72.22,72.22,72.09,72.13,57439.0,71.3897,71.3897,71.2611,71.3007,57439.0
2025-01-07 15:25:00,72.13,72.15,72.09,72.12,42440.0,71.3007,71.3205,71.2611,71.2908,42440.0
2025-01-07 15:30:00,72.13,72.17,72.05,72.06,66183.0,71.3007,71.3402,71.2216,71.2315,66183.0
2025-01-07 15:35:00,72.06,72.09,71.98,72.07,181514.0,71.2315,71.2611,71.1524,71.2414,181514.0
2025-01-07 15:40:00,72.07,72.12,72.05,72.07,63522.0,71.2414,71.2908,71.2216,71.2414,63522.0
2025-01-07 15:45:00,72.07,72.12,72.05,72.09,76844.0,71.2414,71.2908,71.2216,71.2611,76844.0
2025-01-07 15:50:00,72.09,72.21,72.08,72.17,151433.0,71.2611,71.3798,71.2513,71.3402,151433.0
2025-01-07 15:55:00,72.16,72.17,72.05,72.11,403523.0,71.3303,71.3402,71.2216,71.2809,403523.0
2025-01-08 09:30:00,71.56,71.82,71.31,71.44,425260.0,70.7372,70.9943,70.4901,70.6186,425260.0
2025-01-08 09:35:00,71.46,71.55,71.29,71.37,130012.0,70.6384,70.7274,70.4703,70.5494,130012.0
2025-01-08 09:40:00,71.37,71.56,71.31,71.51,125342.0,70.5494,70.7372,70.4901,70.6878,125342.0
2025-01-08 09:45:00,71.5,71.62,71.47,71.61,84566.0,70.6779,70.7966,70.6483,70.7867,84566.0
2025-01-08 09:50:00,71.59,71.66,71.46,71.52,115236.0,70.7669,70.8361,70.6384,70.6977,115236.0
2025-01-08 09:55:00,71.51,71.55,71.26,71.26,95215.0,70.6878,70.7274,70.4407,70.4407,95215.0
2025-01-08 10:00:00,71.26,71.55,71.25,71.54,140525.0,70.4407,70.7274,70.4308,70.7175,140525.0
2025-01-08 10:05:00,71.56,71.72,71.51,71.63,93195.0,70.7372,70.8954,70.6878,70.8064,93195.0
2025-01-08 10:10:00,71.68,71.82,71.66,71.74,152859.0,70.8559,70.9943,70.8361,70.9152,152859.0
2025-01-08 10:15:00,71.74,71.79,71.58,71.62,126366.0,70.9152,70.9646,70.757,70.7966,126366.0
2025-01-08 10:20:00,71.61,71.62,71.46,71.46,94612.0,70.7867,70.7966,70.6384,70.6384,94612.0
2025-01-08 10:25:00,71.47,71.49,71.38,71.4,69993.0,70.6483,70.668,70.5593,70.5791,69993.0
2025-01-08 10:30:00,71.4,71.54,71.34,71.44,189273.0,70.5791,70.7175,70.5198,70.6186,189273.0
2025-01-08 10:35:00,71.44,71.54,71.37,71.51,244534.0,70.6186,70.7175,70.5494,70.6878,244534.0
2025-01-08 10:40:00,71.52,71.58,71.4,71.56,221896.0,70.6977,70.757,70.5791,70.7372,221896.0
2025-01-08 10:45:00,71.56,71.65,71.5,71.63,177197.0,70.7372,70.8262,70.6779,70.8064,177197.0
2025-01-08 10:50:00,71.62,71.65,71.59,71.62,130858.0,70.7966,70.8262,70.7669,70.7966,130858.0
2025-01-08 10:55:00,71.62,71.66,71.59,71.63,118065.0,70.7966,70.8361,70.7669,70.8064,118065.0
2025-01-08 11:00:00,71.63,71.63,71.53,71.54,57986.0,70.8064,70.8064,70.7076,70.7175,57986.0
2025-01-08 11:05:00,71.55,71.67,71.51,71.67,97820.0,70.7274,70.846,70.6878,70.846,97820.0
2025-01-08 11:10:00,71.67,71.74,71.6,71.65,117576.0,70.846,70.9152,70.7768,70.8262,117576.0
2025-01-08 11:15:00,71.65,71.65,71.43,71.46,115364.0,70.8262,70.8262,70.6087,70.6384,115364.0
2025-01-08 11:20:00,71.46,71.51,71.44,71.44,91107.0,70.6384,70.6878,70.6186,70.6186,91107.0
2025-01-08 11:25:00,71.45,71.46,71.35,71.37,145529.0,70.6285,70.6384,70.5297,70.5494,145529.0
2025-01-08 11:30:00,71.37,71.38,71.3,71.32,130110.0,70.5494,70.5593,70.4802,70.5,130110.0
2025-01-08 11:35:00,71.33,71.38,71.27,71.34,89612.0,70.5099,70.5593,70.4506,70.5198,89612.0
2025-01-08 11:40:00,71.34,71.43,71.3,71.41,111107.0,70.5198,70.6087,70.4802,70.589,111107.0
2025-01-08 11:45:00,71.41,71.41,71.3,71.31,82054.0,70.589,70.589,70.4802,70.4901,82054.0
2025-01-08 11:50:00,71.32,71.33,71.25,71.26,103455.0,70.5,70.5099,70.4308,70.4407,103455.0
2025-01-08 11:55:00,71.26,71.36,71.25,71.31,59221.0,70.4407,70.5395,70.4308,70.4901,59221.0
2025-01-08 12:00:00,71.3,71.3,71.18,71.25,102888.0,70.4802,70.4802,70.3616,70.4308,102888.0
2025-01-08 12:05:00,71.25,71.27,71.17,71.23,104724.0,70.4308,70.4506,70.3517,70.411,104724.0
2025-01-08 12:10:00,71.24,71.28,71.21,71.23,101345.0,70.4209,70.4605,70.3913,70.411,101345.0
2025-01-08 12:15:00,71.23,71.36,71.17,71.31,105228.0,70.411,70.5395,70.3517,70.4901,105228.0
2025-01-08 12:20:00,71.31,71.35,71.26,71.35,53741.0,70.4901,70.5297,70.4407,70.5297,53741.0
2025-01-08 12:25:00,71.34,71.34,71.16,71.18,37793.0,70.5198,70.5198,70.3418,70.3616,37793.0
2025-01-08 12:30:00,71.19,71.21,71.15,71.17,48581.0,70.3715,70.3913,70.332,70.3517,48581.0
2025-01-08 12:35:00,71.17,71.17,71.12,71.16,60620.0,70.3517,70.3517,70.3023,70.3418,60620.0
2025-01-08 12:40:00,71.15,71.27,71.13,71.19,82725.0,70.332,70.4506,70.3122,70.3715,82725.0
2025-01-08 12:45:00,71.2,71.23,71.02,71.15,293581.0,70.3814,70.411,70.2034,70.332,293581.0
2025-01-08 12:50:00,71.14,71.17,71.08,71.11,74966.0,70.3221,70.3517,70.2628,70.2924,74966.0
2025-01-08 12:55:00,71.12,71.13,71.03,71.03,64068.0,70.3023,70.3122,70.2133,70.2133,64068.0
2025-01-08 13:00:00,71.03,71.15,71.01,71.06,113162.0,70.2133,70.332,70.1936,70.243,113162.0
2025-01-08 13:05:00,71.06,71.15,71.06,71.13,76274.0,70.243,70.332,70.243,70.3122,76274.0
2025-01-08 13:10:00,71.13,71.14,71.06,71.09,113208.0,70.3122,70.3221,70.243,70.2726,113208.0
2025-01-08 13:15:00,71.09,71.19,71.09,71.1,62682.0,70.2726,70.3715,70.2726,70.2825,62682.0
2025-01-08 13:20:00,71.11,71.19,71.1,71.17,43261.0,70.2924,70.3715,70.2825,70.3517,43261.0
2025-01-08 13:25:00,71.17,71.26,71.14,71.23,60301.0,70.3517,70.4407,70.3221,70.411,60301.0
2025-01-08 13:30:00,71.23,71.25,71.16,71.2,146506.0,70.411,70.4308,70.3418,70.3814,146506.0
2025-01-08 13:35:00,71.2,71.28,71.18,71.22,88168.0,70.3814,70.4605,70.3616,70.4011,88168.0
2025-01-08 13:40:00,71.22,71.27,71.18,71.2,58317.0,70.4011,70.4506,70.3616,70.3814,58317.0
2025-01-08 13:45:00,71.2,71.3,71.19,71.22,121877.0,70.3814,70.4802,70.3715,70.4011,121877.0
2025-01-08 13:50:00,71.23,71.26,71.13,71.17,58049.0,70.411,70.4407,70.3122,70.3517,58049.0
2025-01-08 13:55:00,71.17,71.21,71.14,71.2,37540.0,70.3517,70.3913,70.3221,70.3814,37540.0
2025-01-08 14:00:00,71.19,71.23,71.13,71.16,43072.0,70.3715,70.411,70.3122,70.3418,43072.0
2025-01-08 14:05:00,71.15,71.23,71.13,71.2,34993.0,70.332,70.411,70.3122,70.3814,34993.0
2025-01-08 14:10:00,71.2,71.21,71.08,71.09,47815.0,70.3814,70.3913,70.2628,70.2726,47815.0
2025-01-08 14:15:00,71.09,71.28,71.09,71.28,55888.0,70.2726,70.4605,70.2726,70.4605,55888.0
2025-01-08 14:20:00,71.28,71.34,71.25,71.32,46508.0,70.4605,70.5198,70.4308,70.5,46508.0
2025-01-08 14:25:00,71.33,71.38,71.29,71.36,47651.0,70.5099,70.5593,70.4703,70.5395,47651.0
2025-01-08 14:30:00,71.36,71.36,71.29,71.29,53373.0,70.5395,70.5395,70.4703,70.4703,53373.0
2025-01-08 14:35:00,71.29,71.36,71.23,71.24,46361.0,70.4703,70.5395,70.411,70.4209,46361.0
2025-01-08 14:40:00,71.25,71.28,71.19,71.2,49754.0,70.4308,70.4605,70.3715,70.3814,49754.0
2025-01-08 14:45:00,71.2,71.25,71.19,71.21,42458.0,70.3814,70.4308,70.3715,70.3913,42458.0
2025-01-08 14:50:00,71.21,71.25,71.19,71.23,48047.0,70.3913,70.4308,70.3715,70.411,48047.0
2025-01-08 14:55:00,71.23,71.28,71.22,71.25,37490.0,70.411,70.4605,70.4011,70.4308,37490.0
2025-01-08 15:00:00,71.25,71.32,71.21,71.29,47500.0,70.4308,70.5,70.3913,70.4703,47500.0
2025-01-08 15:05:00,71.3,71.31,71.23,71.3,66677.0,70.4802,70.4901,70.411,70.4802,66677.0
2025-01-08 15:10:00,71.29,71.3,71.23,71.23,38486.0,70.4703,70.4802,70.411,70.411,38486.0
2025-01-08 15:15:00,71.23,71.35,71.23,71.34,44453.0,70.411,70.5297,70.411,70.5198,44453.0
2025-01-08 15:20:00,71.34,71.37,71.31,71.34,59267.0,70.5198,70.5494,70.4901,70.5198,59267.0
2025-01-08 15:25:00,71.34,71.34,71.25,71.3,61448.0,70.5198,70.5198,70.4308,70.4802,61448.0
2025-01-08 15:30:00,71.29,71.3,71.2,71.21,73960.0,70.4703,70.4802,70.3814,70.3913,73960.0
2025-01-08 15:35:00,71.2,71.21,71.13,71.16,113521.0,70.3814,70.3913,70.3122,70.3418,113521.0
2025-01-08 15:40:00,71.15,71.23,71.13,71.19,95342.0,70.332,70.411,70.3122,70.3715,95342.0
2025-01-08 15:45:00,71.19,71.28,71.18,71.28,101533.0,70.3715,70.4605,70.3616,70.4605,101533.0
2025-01-08 15:50:00,71.28,71.31,71.23,71.28,178320.0,70.4605,70.4901,70.411,70.4605,178320.0
2025-01-08 15:55:00,71.27,71.36,71.23,71.26,428300.0,70.4506,70.5395,70.411,70.4407,428300.0
2025-01-10 09:30:00,71.85,72.15,71.56,71.81,682241.0,71.0239,71.3205,70.7372,70.9844,682241.0
2025-01-10 09:35:00,71.8,72.02,71.64,71.83,238859.0,70.9745,71.192,70.8163,71.0041,238859.0
2025-01-10 09:40:00,71.85,72.34,71.79,72.25,317902.0,71.0239,71.5083,70.9646,71.4193,317902.0
2025-01-10 09:45:00,72.23,72.3,71.92,72.0,165502.0,71.3995,71.4687,71.0931,71.1722,165502.0
2025-01-10 09:50:00,72.01,72.14,71.96,72.05,143118.0,71.1821,71.3106,71.1326,71.2216,143118.0
2025-01-10 09:55:00,72.04,72.37,72.03,72.37,243123.0,71.2117,71.5379,71.2018,71.5379,243123.0
2025-01-10 10:00:00,72.36,72.37,71.94,71.95,182567.0,71.528,71.5379,71.1129,71.1228,182567.0
2025-01-10 10:05:00,71.95,72.0,71.61,71.63,226921.0,71.1228,71.1722,70.7867,70.8064,226921.0
2025-01-10 10:10:00,71.64,71.68,71.43,71.43,165424.0,70.8163,70.8559,70.6087,70.6087,165424.0
2025-01-10 10:15:00,71.43,71.8,71.35,71.76,180084.0,70.6087,70.9745,70.5297,70.9349,180084.0
2025-01-10 10:20:00,71.77,71.81,71.66,71.72,95415.0,70.9448,70.9844,70.8361,70.8954,95415.0
2025-01-10 10:25:00,71.71,71.73,71.5,71.52,159313.0,70.8855,70.9053,70.6779,70.6977,159313.0
2025-01-10 10:30:00,71.51,71.69,71.48,71.64,100064.0,70.6878,70.8657,70.6582,70.8163,100064.0
2025-01-10 10:35:00,71.63,71.63,71.51,71.52,83841.0,70.8064,70.8064,70.6878,70.6977,83841.0
2025-01-10 10:40:00,71.51,71.56,71.45,71.55,165514.0,70.6878,70.7372,70.6285,70.7274,165514.0
2025-01-10 10:45:00,71.56,71.58,71.48,71.53,143661.0,70.7372,70.757,70.6582,70.7076,143661.0
2025-01-10 10:50:00,71.52,71.59,71.47,71.55,117252.0,70.6977,70.7669,70.6483,70.7274,117252.0
2025-01-10 10:55:00,71.56,71.88,71.53,71.88,168045.0,70.7372,71.0536,70.7076,71.0536,168045.0
2025-01-10 11:00:00,71.87,71.94,71.8,71.91,185562.0,71.0437,71.1129,70.9745,71.0832,185562.0
2025-01-10 11:05:00,71.9,71.92,71.7,71.81,85423.0,71.0733,71.0931,70.8756,70.9844,85423.0
2025-01-10 11:10:00,71.79,71.95,71.67,71.89,167461.0,70.9646,71.1228,70.846,71.0634,167461.0
2025-01-10 11:15:00,71.9,71.92,71.81,71.83,110003.0,71.0733,71.0931,70.9844,71.0041,110003.0
2025-01-10 11:20:00,71.83,71.85,71.73,71.74,56065.0,71.0041,71.0239,70.9053,70.9152,56065.0
2025-01-10 11:25:00,71.74,71.89,71.69,71.87,133281.0,70.9152,71.0634,70.8657,71.0437,133281.0
2025-01-10 11:30:00,71.87,71.87,71.7,71.7,81093.0,71.0437,71.0437,70.8756,70.8756,81093.0
2025-01-10 11:35:00,71.71,71.79,71.67,71.71,71253.0,70.8855,70.9646,70.846,70.8855,71253.0
2025-01-10 11:40:00,71.72,71.91,71.72,71.9,81340.0,70.8954,71.0832,70.8954,71.0733,81340.0
2025-01-10 11:45:00,71.9,71.92,71.82,71.87,56610.0,71.0733,71.0931,70.9943,71.0437,56610.0
2025-01-10 11:50:00,71.87,72.11,71.87,72.08,123716.0,71.0437,71.2809,71.0437,71.2513,123716.0
2025-01-10 11:55:00,72.07,72.15,72.04,72.1,152696.0,71.2414,71.3205,71.2117,71.271,152696.0
2025-01-10 12:00:00,72.1,72.39,72.08,72.28,211349.0,71.271,71.5577,71.2513,71.449,211349.0
2025-01-10 12:05:00,72.26,72.28,72.11,72.2,87007.0,71.4292,71.449,71.2809,71.3699,87007.0
2025-01-10 12:10:00,72.21,72.25,72.05,72.06,77016.0,71.3798,71.4193,71.2216,71.2315,77016.0
2025-01-10 12:15:00,72.06,72.18,72.05,72.09,88610.0,71.2315,71.3501,71.2216,71.2611,88610.0
2025-01-10 12:20:00,72.09,72.2,72.04,72.17,130503.0,71.2611,71.3699,71.2117,71.3402,130503.0
2025-01-10 12:25:00,72.17,72.22,72.12,72.16,85621.0,71.3402,71.3897,71.2908,71.3303,85621.0
2025-01-10 12:30:00,72.16,72.25,72.16,72.25,77984.0,71.3303,71.4193,71.3303,71.4193,77984.0
2025-01-10 12:35:00,72.25,72.29,72.14,72.23,89240.0,71.4193,71.4588,71.3106,71.3995,89240.0
2025-01-10 12:40:00,72.24,72.35,72.23,72.26,102763.0,71.4094,71.5182,71.3995,71.4292,102763.0
2025-01-10 12:45:00,72.26,72.35,72.23,72.3,124509.0,71.4292,71.5182,71.3995,71.4687,124509.0
2025-01-10 12:50:00,72.29,72.32,72.21,72.24,72886.0,71.4588,71.4885,71.3798,71.4094,72886.0
2025-01-10 12:55:00,72.23,72.24,72.11,72.12,124711.0,71.3995,71.4094,71.2809,71.2908,124711.0
2025-01-10 13:00:00,72.12,72.13,71.98,71.99,62791.0,71.2908,71.3007,71.1524,71.1623,62791.0
2025-01-10 13:05:00,71.99,72.05,71.95,72.01,69118.0,71.1623,71.2216,71.1228,71.1821,69118.0
2025-01-10 13:10:00,72.0,72.1,71.93,72.07,97107.0,71.1722,71.271,71.103,71.2414,97107.0
2025-01-10 13:15:00,72.07,72.16,72.06,72.12,68218.0,71.2414,71.3303,71.2315,71.2908,68218.0
2025-01-10 13:20:00,72.13,72.23,72.12,72.23,52554.0,71.3007,71.3995,71.2908,71.3995,52554.0
2025-01-10 13:25:00,72.23,72.35,72.23,72.26,108307.0,71.3995,71.5182,71.3995,71.4292,108307.0
2025-01-10 13:30:00,72.26,72.3,72.16,72.26,75748.0,71.4292,71.4687,71.3303,71.4292,75748.0
2025-01-10 13:35:00,72.26,72.26,72.19,72.24,65101.0,71.4292,71.4292,71.36,71.4094,65101.0
2025-01-10 13:40:00,72.24,72.27,72.19,72.23,52086.0,71.4094,71.4391,71.36,71.3995,52086.0
2025-01-10 13:45:00,72.23,72.24,72.14,72.23,56839.0,71.3995,71.4094,71.3106,71.3995,56839.0
2025-01-10 13:50:00,72.23,72.29,72.22,72.28,80795.0,71.3995,71.4588,71.3897,71.449,80795.0
2025-01-10 13:55:00,72.28,72.32,72.27,72.29,94039.0,71.449,71.4885,71.4391,71.4588,94039.0
2025-01-10 14:00:00,72.29,72.3,72.21,72.26,121165.0,71.4588,71.4687,71.3798,71.4292,121165.0
2025-01-10 14:05:00,72.27,72.28,71.97,71.98,79908.0,71.4391,71.449,71.1425,71.1524,79908.0
2025-01-10 14:10:00,71.98,72.03,71.84,71.87,67436.0,71.1524,71.2018,71.014,71.0437,67436.0
2025-01-10 14:15:00,71.87,71.97,71.86,71.87,85526.0,71.0437,71.1425,71.0338,71.0437,85526.0
2025-01-10 14:20:00,71.87,71.94,71.82,71.93,74651.0,71.0437,71.1129,70.9943,71.103,74651.0
2025-01-10 14:25:00,71.92,71.96,71.91,71.94,70618.0,71.0931,71.1326,71.0832,71.1129,70618.0
2025-01-10 14:30:00,71.94,71.94,71.88,71.89,69186.0,71.1129,71.1129,71.0536,71.0634,69186.0
2025-01-10 14:35:00,71.89,71.93,71.86,71.87,49926.0,71.0634,71.103,71.0338,71.0437,49926.0
2025-01-10 14:40:00,71.88,71.92,71.81,71.81,75828.0,71.0536,71.0931,70.9844,70.9844,75828.0
2025-01-10 14:45:00,71.81,71.84,71.73,71.76,57959.0,70.9844,71.014,70.9053,70.9349,57959.0
2025-01-10 14:50:00,71.75,71.78,71.74,71.77,52158.0,70.9251,70.9547,70.9152,70.9448,52158.0
2025-01-10 14:55:00,71.77,71.77,71.69,71.69,75752.0,70.9448,70.9448,70.8657,70.8657,75752.0
2025-01-10 15:00:00,71.7,71.7,71.58,71.62,138769.0,70.8756,70.8756,70.757,70.7966,138769.0
2025-01-10 15:05:00,71.61,71.7,71.59,71.59,121953.0,70.7867,70.8756,70.7669,70.7669,121953.0
2025-01-10 15:10:00,71.59,71.6,71.45,71.47,110683.0,70.7669,70.7768,70.6285,70.6483,110683.0
2025-01-10 15:15:00,71.47,71.5,71.39,71.4,117562.0,70.6483,70.6779,70.5692,70.5791,117562.0
2025-01-10 15:20:00,71.4,71.46,71.36,71.43,98258.0,70.5791,70.6384,70.5395,70.6087,98258.0
2025-01-10 15:25:00,71.42,71.44,71.33,71.4,128286.0,70.5989,70.6186,70.5099,70.5791,128286.0
2025-01-10 15:30:00,71.39,71.39,71.25,71.31,182518.0,70.5692,70.5692,70.4308,70.4901,182518.0
2025-01-10 15:35:00,71.31,71.42,71.29,71.33,115106.0,70.4901,70.5989,70.4703,70.5099,115106.0
2025-01-10 15:40:00,71.34,71.41,71.32,71.37,142359.0,70.5198,70.589,70.5,70.5494,142359.0
2025-01-10 15:45:00,71.37,71.45,71.32,71.41,137817.0,70.5494,70.6285,70.5,70.589,137817.0
2025-01-10 15:50:00,71.41,71.41,71.09,71.15,391347.0,70.589,70.589,70.2726,70.332,391347.0
2025-01-10 15:55:00,71.15,71.32,71.13,71.2,587632.0,70.332,70.5,70.3122,70.3814,587632.0
2025-01-13 09:30:00,71.17,71.64,71.17,71.29,409448.0,70.3517,70.8163,70.3517,70.4703,409448.0
2025-01-13 09:35:00,71.26,71.3,70.78,70.97,267575.0,70.4407,70.4802,69.9662,70.154,267575.0
2025-01-13 09:40:00,70.95,71.25,70.92,71.22,121249.0,70.1343,70.4308,70.1046,70.4011,121249.0
2025-01-13 09:45:00,71.22,71.28,71.1,71.14,129884.0,70.4011,70.4605,70.2825,70.3221,129884.0
2025-01-13 09:50:00,71.16,71.18,70.99,70.99,98192.0,70.3418,70.3616,70.1738,70.1738,98192.0
2025-01-13 09:55:00,70.99,71.39,70.98,71.39,107549.0,70.1738,70.5692,70.1639,70.5692,107549.0
2025-01-13 10:00:00,71.4,71.54,71.34,71.54,159974.0,70.5791,70.7175,70.5198,70.7175,159974.0
2025-01-13 10:05:00,71.55,71.69,71.5,71.66,184998.0,70.7274,70.8657,70.6779,70.8361,184998.0
2025-01-13 10:10:00,71.67,71.87,71.56,71.86,142835.0,70.846,71.0437,70.7372,71.0338,142835.0
2025-01-13 10:15:00,71.86,71.94,71.81,71.92,95665.0,71.0338,71.1129,70.9844,71.0931,95665.0
2025-01-13 10:20:00,71.92,72.01,71.87,71.93,118449.0,71.0931,71.1821,71.0437,71.103,118449.0
2025-01-13 10:25:00,71.92,71.96,71.8,71.89,105351.0,71.0931,71.1326,70.9745,71.0634,105351.0
2025-01-13 10:30:00,71.9,72.09,71.81,71.82,120462.0,71.0733,71.2611,70.9844,70.9943,120462.0
2025-01-13 10:35:00,71.81,71.9,71.76,71.79,91370.0,70.9844,71.0733,70.9349,70.9646,91370.0
2025-01-13 10:40:00,71.78,71.79,71.69,71.7,75216.0,70.9547,70.9646,70.8657,70.8756,75216.0
2025-01-13 10:45:00,71.7,71.88,71.65,71.87,127225.0,70.8756,71.0536,70.8262,71.0437,127225.0
2025-01-13 10:50:00,71.89,72.01,71.8,71.92,170046.0,71.0634,71.1821,70.9745,71.0931,170046.0
2025-01-13 10:55:00,71.9,72.04,71.88,72.01,162522.0,71.0733,71.2117,71.0536,71.1821,162522.0
2025-01-13 11:00:00,72.01,72.17,71.93,72.16,205160.0,71.1821,71.3402,71.103,71.3303,205160.0
2025-01-13 11:05:00,72.15,72.34,72.1,72.29,155417.0,71.3205,71.5083,71.271,71.4588,155417.0
2025-01-13 11:10:00,72.29,72.46,72.28,72.4,128862.0,71.4588,71.6269,71.449,71.5676,128862.0
2025-01-13 11:15:00,72.38,72.6,72.3,72.3,160125.0,71.5478,71.7653,71.4687,71.4687,160125.0
2025-01-13 11:20:00,72.29,72.5,72.23,72.46,130476.0,71.4588,71.6664,71.3995,71.6269,130476.0
2025-01-13 11:25:00,72.46,72.52,72.34,72.34,120335.0,71.6269,71.6862,71.5083,71.5083,120335.0
2025-01-13 11:30:00,72.33,72.34,72.21,72.26,67136.0,71.4984,71.5083,71.3798,71.4292,67136.0
2025-01-13 11:35:00,72.27,72.3,72.13,72.17,78127.0,71.4391,71.4687,71.3007,71.3402,78127.0
2025-01-13 11:40:00,72.19,72.41,72.15,72.38,60613.0,71.36,71.5775,71.3205,71.5478,60613.0
2025-01-13 11:45:00,72.38,72.39,72.23,72.23,47601.0,71.5478,71.5577,71.3995,71.3995,47601.0
2025-01-13 11:50:00,72.23,72.29,72.21,72.24,45977.0,71.3995,71.4588,71.3798,71.4094,45977.0
2025-01-13 11:55:00,72.24,72.24,72.09,72.13,65962.0,71.4094,71.4094,71.2611,71.3007,65962.0
2025-01-13 12:00:00,72.14,72.3,72.1,72.24,70345.0,71.3106,71.4687,71.271,71.4094,70345.0
2025-01-13 12:05:00,72.23,72.29,72.21,72.23,58514.0,71.3995,71.4588,71.3798,71.3995,58514.0
2025-01-13 12:10:00,72.24,72.26,72.1,72.18,108512.0,71.4094,71.4292,71.271,71.3501,108512.0
2025-01-13 12:15:00,72.17,72.26,72.17,72.22,58608.0,71.3402,71.4292,71.3402,71.3897,58608.0
2025-01-13 12:20:00,72.22,72.23,72.14,72.17,110350.0,71.3897,71.3995,71.3106,71.3402,110350.0
2025-01-13 12:25:00,72.17,72.17,72.07,72.13,73067.0,71.3402,71.3402,71.2414,71.3007,73067.0
2025-01-13 12:30:00,72.13,72.15,72.0,72.02,74669.0,71.3007,71.3205,71.1722,71.192,74669.0
2025-01-13 12:35:00,72.02,72.07,71.98,71.99,61443.0,71.192,71.2414,71.1524,71.1623,61443.0
2025-01-13 12:40:00,71.98,72.07,71.97,72.04,38993.0,71.1524,71.2414,71.1425,71.2117,38993.0
2025-01-13 12:45:00,72.03,72.06,72.0,72.03,57534.0,71.2018,71.2315,71.1722,71.2018,57534.0
2025-01-13 12:50:00,72.03,72.04,71.97,72.0,39903.0,71.2018,71.2117,71.1425,71.1722,39903.0
2025-01-13 12:55:00,72.0,72.13,72.0,72.12,81378.0,71.1722,71.3007,71.1722,71.2908,81378.0
2025-01-13 13:00:00,72.12,72.12,72.0,72.06,67365.0,71.2908,71.2908,71.1722,71.2315,67365.0
2025-01-13 13:05:00,72.06,72.1,72.01,72.02,47220.0,71.2315,71.271,71.1821,71.192,47220.0
2025-01-13 13:10:00,72.02,72.09,72.0,72.06,79955.0,71.192,71.2611,71.1722,71.2315,79955.0
2025-01-13 13:15:00,72.07,72.12,72.0,72.01,46907.0,71.2414,71.2908,71.1722,71.1821,46907.0
2025-01-13 13:20:00,72.0,72.0,71.91,71.92,40253.0,71.1722,71.1722,71.0832,71.0931,40253.0
2025-01-13 13:25:00,71.92,71.98,71.9,71.98,43697.0,71.0931,71.1524,71.0733,71.1524,43697.0
2025-01-13 13:30:00,71.98,72.07,71.96,72.04,47879.0,71.1524,71.2414,71.1326,71.2117,47879.0
2025-01-13 13:35:00,72.03,72.06,71.96,72.03,84998.0,71.2018,71.2315,71.1326,71.2018,84998.0
2025-01-13 13:40:00,72.03,72.03,71.91,71.94,70671.0,71.2018,71.2018,71.0832,71.1129,70671.0
2025-01-13 13:45:00,71.95,72.04,71.95,71.98,70871.0,71.1228,71.2117,71.1228,71.1524,70871.0
2025-01-13 13:50:00,71.98,72.06,71.98,72.03,60132.0,71.1524,71.2315,71.1524,71.2018,60132.0
2025-01-13 13:55:00,72.03,72.1,72.0,72.08,58852.0,71.2018,71.271,71.1722,71.2513,58852.0
2025-01-13 14:00:00,72.08,72.13,71.96,71.97,77372.0,71.2513,71.3007,71.1326,71.1425,77372.0
2025-01-13 14:05:00,71.97,72.07,71.96,72.06,56370.0,71.1425,71.2414,71.1326,71.2315,56370.0
2025-01-13 14:10:00,72.06,72.09,72.04,72.05,67161.0,71.2315,71.2611,71.2117,71.2216,67161.0
2025-01-13 14:15:00,72.05,72.07,72.01,72.06,41799.0,71.2216,71.2414,71.1821,71.2315,41799.0
2025-01-13 14:20:00,72.07,72.2,72.07,72.18,79710.0,71.2414,71.3699,71.2414,71.3501,79710.0
2025-01-13 14:25:00,72.17,72.26,72.15,72.22,120026.0,71.3402,71.4292,71.3205,71.3897,120026.0
2025-01-13 14:30:00,72.22,72.26,72.18,72.21,71817.0,71.3897,71.4292,71.3501,71.3798,71817.0
2025-01-13 14:35:00,72.22,72.47,72.19,72.4,828849.0,71.3897,71.6368,71.36,71.5676,828849.0
2025-01-13 14:40:00,72.4,72.56,72.38,72.5,113711.0,71.5676,71.7257,71.5478,71.6664,113711.0
2025-01-13 14:45:00,72.5,72.52,72.41,72.42,96688.0,71.6664,71.6862,71.5775,71.5874,96688.0
2025-01-13 14:50:00,72.42,72.52,72.38,72.51,139729.0,71.5874,71.6862,71.5478,71.6763,139729.0
2025-01-13 14:55:00,72.51,72.58,72.49,72.49,72727.0,71.6763,71.7455,71.6565,71.6565,72727.0
2025-01-13 15:00:00,72.48,72.54,72.42,72.52,84255.0,71.6467,71.706,71.5874,71.6862,84255.0
2025-01-13 15:05:00,72.51,72.54,72.44,72.44,32362.0,71.6763,71.706,71.6071,71.6071,32362.0
2025-01-13 15:10:00,72.45,72.49,72.41,72.48,46825.0,71.617,71.6565,71.5775,71.6467,46825.0
2025-01-13 15:15:00,72.48,72.49,72.43,72.47,72301.0,71.6467,71.6565,71.5972,71.6368,72301.0
2025-01-13 15:20:00,72.46,72.46,72.31,72.31,71211.0,71.6269,71.6269,71.4786,71.4786,71211.0
2025-01-13 15:25:00,72.31,72.4,72.31,72.34,58312.0,71.4786,71.5676,71.4786,71.5083,58312.0
2025-01-13 15:30:00,72.34,72.38,72.3,72.32,86327.0,71.5083,71.5478,71.4687,71.4885,86327.0
2025-01-13 15:35:00,72.31,72.35,72.27,72.3,85681.0,71.4786,71.5182,71.4391,71.4687,85681.0
2025-01-13 15:40:00,72.3,72.3,72.15,72.16,83081.0,71.4687,71.4687,71.3205,71.3303,83081.0
2025-01-13 15:45:00,72.17,72.19,72.1,72.12,93246.0,71.3402,71.36,71.271,71.2908,93246.0
2025-01-13 15:50:00,72.09,72.19,72.08,72.16,176571.0,71.2611,71.36,71.2513,71.3303,176571.0
2025-01-13 15:55:00,72.16,72.23,72.05,72.08,685796.0,71.3303,71.3995,71.2216,71.2513,685796.0
2025-01-14 09:30:00,72.07,72.17,71.79,72.09,328875.0,71.2414,71.3402,70.9646,71.2611,328875.0
2025-01-14 09:35:00,72.11,72.22,71.84,72.02,118794.0,71.2809,71.3897,71.014,71.192,118794.0
2025-01-14 09:40:00,72.04,72.09,71.76,71.83,94058.0,71.2117,71.2611,70.9349,71.0041,94058.0
2025-01-14 09:45:00,71.82,71.89,71.54,71.61,85618.0,70.9943,71.0634,70.7175,70.7867,85618.0
2025-01-14 09:50:00,71.6,71.73,71.5,71.53,81793.0,70.7768,70.9053,70.6779,70.7076,81793.0
2025-01-14 09:55:00,71.52,71.55,71.27,71.32,145224.0,70.6977,70.7274,70.4506,70.5,145224.0
2025-01-14 10:00:00,71.31,71.36,71.21,71.32,127456.0,70.4901,70.5395,70.3913,70.5,127456.0
2025-01-14 10:05:00,71.32,71.38,71.25,71.29,113319.0,70.5,70.5593,70.4308,70.4703,113319.0
2025-01-14 10:10:00,71.29,71.52,71.29,71.42,100713.0,70.4703,70.6977,70.4703,70.5989,100713.0
2025-01-14 10:15:00,71.41,71.53,71.34,71.34,98022.0,70.589,70.7076,70.5198,70.5198,98022.0
2025-01-14 10:20:00,71.34,71.43,71.3,71.38,60953.0,70.5198,70.6087,70.4802,70.5593,60953.0
2025-01-14 10:25:00,71.38,71.45,71.3,71.45,128195.0,70.5593,70.6285,70.4802,70.6285,128195.0
2025-01-14 10:30:00,71.43,71.44,71.32,71.33,71076.0,70.6087,70.6186,70.5,70.5099,71076.0
2025-01-14 10:35:00,71.33,71.54,71.33,71.45,129048.0,70.5099,70.7175,70.5099,70.6285,129048.0
2025-01-14 10:40:00,71.46,71.49,71.26,71.27,73824.0,70.6384,70.668,70.4407,70.4506,73824.0
2025-01-14 10:45:00,71.27,71.27,71.08,71.14,127578.0,70.4506,70.4506,70.2628,70.3221,127578.0
2025-01-14 10:50:00,71.14,71.16,70.99,71.14,224334.0,70.3221,70.3418,70.1738,70.3221,224334.0
2025-01-14 10:55:00,71.15,71.17,71.07,71.1,56846.0,70.332,70.3517,70.2529,70.2825,56846.0
2025-01-14 11:00:00,71.1,71.14,71.01,71.03,82536.0,70.2825,70.3221,70.1936,70.2133,82536.0
2025-01-14 11:05:00,71.03,71.05,70.95,70.98,92973.0,70.2133,70.2331,70.1343,70.1639,92973.0
2025-01-14 11:10:00,70.97,70.98,70.82,70.97,161589.0,70.154,70.1639,70.0057,70.154,161589.0
2025-01-14 11:15:00,70.96,71.0,70.86,70.87,74754.0,70.1441,70.1837,70.0453,70.0552,74754.0
2025-01-14 11:20:00,70.87,71.0,70.86,70.92,92764.0,70.0552,70.1837,70.0453,70.1046,92764.0
2025-01-14 11:25:00,70.92,70.98,70.91,70.97,58807.0,70.1046,70.1639,70.0947,70.154,58807.0
2025-01-14 11:30:00,70.95,71.02,70.9,70.9,91906.0,70.1343,70.2034,70.0848,70.0848,91906.0
2025-01-14 11:35:00,70.91,70.93,70.75,70.86,89087.0,70.0947,70.1145,69.9366,70.0453,89087.0
2025-01-14 11:40:00,70.86,70.9,70.8,70.89,62373.0,70.0453,70.0848,69.986,70.0749,62373.0
2025-01-14 11:45:00,70.89,70.91,70.83,70.89,55562.0,70.0749,70.0947,70.0156,70.0749,55562.0
2025-01-14 11:50:00,70.89,70.9,70.8,70.85,58853.0,70.0749,70.0848,69.986,70.0354,58853.0
2025-01-14 11:55:00,70.84,70.84,70.69,70.7,131298.0,70.0255,70.0255,69.8772,69.8871,131298.0
2025-01-14 12:00:00,70.7,70.71,70.62,70.69,99828.0,69.8871,69.897,69.808,69.8772,99828.0
2025-01-14 12:05:00,70.69,70.8,70.68,70.74,101634.0,69.8772,69.986,69.8674,69.9267,101634.0
2025-01-14 12:10:00,70.75,70.79,70.7,70.72,84556.0,69.9366,69.9761,69.8871,69.9069,84556.0
2025-01-14 12:15:00,70.71,70.76,70.67,70.68,69850.0,69.897,69.9464,69.8575,69.8674,69850.0
2025-01-14 12:20:00,70.69,70.72,70.64,70.71,58220.0,69.8772,69.9069,69.8278,69.897,58220.0
2025-01-14 12:25:00,70.71,70.79,70.71,70.72,55319.0,69.897,69.9761,69.897,69.9069,55319.0
2025-01-14 12:30:00,70.72,70.77,70.71,70.74,71580.0,69.9069,69.9563,69.897,69.9267,71580.0
2025-01-14 12:35:00,70.75,70.77,70.71,70.72,71781.0,69.9366,69.9563,69.897,69.9069,71781.0
2025-01-14 12:40:00,70.72,70.82,70.71,70.8,72069.0,69.9069,70.0057,69.897,69.986,72069.0
2025-01-14 12:45:00,70.8,70.83,70.77,70.78,54921.0,69.986,70.0156,69.9563,69.9662,54921.0
2025-01-14 12:50:00,70.79,70.9,70.79,70.89,86654.0,69.9761,70.0848,69.9761,70.0749,86654.0
2025-01-14 12:55:00,70.88,70.89,70.8,70.86,36116.0,70.0651,70.0749,69.986,70.0453,36116.0
2025-01-14 13:00:00,70.86,70.88,70.82,70.88,35351.0,70.0453,70.0651,70.0057,70.0651,35351.0
2025-01-14 13:05:00,70.88,70.88,70.85,70.87,26711.0,70.0651,70.0651,70.0354,70.0552,26711.0
2025-01-14 13:10:00,70.87,70.9,70.84,70.9,30191.0,70.0552,70.0848,70.0255,70.0848,30191.0
2025-01-14 13:15:00,70.89,70.9,70.85,70.88,69720.0,70.0749,70.0848,70.0354,70.0651,69720.0
2025-01-14 13:20:00,70.88,70.92,70.83,70.91,45560.0,70.0651,70.1046,70.0156,70.0947,45560.0
2025-01-14 13:25:00,70.91,71.0,70.9,70.99,81721.0,70.0947,70.1837,70.0848,70.1738,81721.0
2025-01-14 13:30:00,70.98,70.99,70.91,70.93,35362.0,70.1639,70.1738,70.0947,70.1145,35362.0
2025-01-14 13:35:00,70.94,70.99,70.93,70.96,56160.0,70.1244,70.1738,70.1145,70.1441,56160.0
2025-01-14 13:40:00,70.97,70.99,70.94,70.96,49984.0,70.154,70.1738,70.1244,70.1441,49984.0
2025-01-14 13:45:00,70.95,70.98,70.94,70.95,31335.0,70.1343,70.1639,70.1244,70.1343,31335.0
2025-01-14 13:50:00,70.96,70.97,70.88,70.92,38023.0,70.1441,70.154,70.0651,70.1046,38023.0
2025-01-14 13:55:00,70.9,71.0,70.88,70.98,80139.0,70.0848,70.1837,70.0651,70.1639,80139.0
2025-01-14 14:00:00,70.98,70.98,70.89,70.94,52644.0,70.1639,70.1639,70.0749,70.1244,52644.0
2025-01-14 14:05:00,70.93,70.96,70.91,70.92,24341.0,70.1145,70.1441,70.0947,70.1046,24341.0
2025-01-14 14:10:00,70.92,70.92,70.83,70.83,37124.0,70.1046,70.1046,70.0156,70.0156,37124.0
2025-01-14 14:15:00,70.82,70.91,70.8,70.88,57033.0,70.0057,70.0947,69.986,70.0651,57033.0
2025-01-14 14:20:00,70.87,70.89,70.83,70.87,61402.0,70.0552,70.0749,70.0156,70.0552,61402.0
2025-01-14 14:25:00,70.87,70.88,70.83,70.84,64264.0,70.0552,70.0651,70.0156,70.0255,64264.0
2025-01-14 14:30:00,70.84,70.9,70.82,70.88,32554.0,70.0255,70.0848,70.0057,70.0651,32554.0
2025-01-14 14:35:00,70.88,70.93,70.87,70.9,62934.0,70.0651,70.1145,70.0552,70.0848,62934.0
2025-01-14 14:40:00,70.9,70.94,70.89,70.92,46476.0,70.0848,70.1244,70.0749,70.1046,46476.0
2025-01-14 14:45:00,70.91,70.96,70.9,70.94,66269.0,70.0947,70.1441,70.0848,70.1244,66269.0
2025-01-14 14:50:00,70.93,70.95,70.82,70.82,67400.0,70.1145,70.1343,70.0057,70.0057,67400.0
2025-01-14 14:55:00,70.84,70.84,70.73,70.73,63004.0,70.0255,70.0255,69.9168,69.9168,63004.0
2025-01-14 15:00:00,70.74,70.75,70.63,70.67,91017.0,69.9267,69.9366,69.8179,69.8575,91017.0
2025-01-14 15:05:00,70.66,70.7,70.63,70.66,113115.0,69.8476,69.8871,69.8179,69.8476,113115.0
2025-01-14 15:10:00,70.66,70.67,70.59,70.64,138775.0,69.8476,69.8575,69.7784,69.8278,138775.0
2025-01-14 15:15:00,70.64,70.66,70.56,70.58,87668.0,69.8278,69.8476,69.7487,69.7685,87668.0
2025-01-14 15:20:00,70.58,70.66,70.56,70.65,121429.0,69.7685,69.8476,69.7487,69.8377,121429.0
2025-01-14 15:25:00,70.65,70.71,70.61,70.71,86137.0,69.8377,69.897,69.7982,69.897,86137.0
2025-01-14 15:30:00,70.7,70.73,70.66,70.71,127998.0,69.8871,69.9168,69.8476,69.897,127998.0
2025-01-14 15:35:00,70.7,70.72,70.59,70.59,111341.0,69.8871,69.9069,69.7784,69.7784,111341.0
2025-01-14 15:40:00,70.59,70.61,70.53,70.59,146079.0,69.7784,69.7982,69.7191,69.7784,146079.0
2025-01-14 15:45:00,70.59,70.79,70.58,70.77,171861.0,69.7784,69.9761,69.7685,69.9563,171861.0
2025-01-14 15:50:00,70.78,71.08,70.75,70.99,421030.0,69.9662,70.2628,69.9366,70.1738,421030.0
2025-01-14 15:55:00,70.98,71.22,70.98,71.19,596977.0,70.1639,70.4011,70.1639,70.3715,596977.0
2025-01-15 09:30:00,71.99,72.25,71.82,72.05,456221.0,71.1623,71.4193,70.9943,71.2216,456221.0
2025-01-15 09:35:00,72.06,72.09,71.66,71.88,187976.0,71.2315,71.2611,70.8361,71.0536,187976.0
2025-01-15 09:40:00,71.89,72.01,71.79,71.87,94872.0,71.0634,71.1821,70.9646,71.0437,94872.0
2025-01-15 09:45:00,71.86,71.87,71.71,71.77,88242.0,71.0338,71.0437,70.8855,70.9448,88242.0
2025-01-15 09:50:00,71.77,71.78,71.56,71.62,71923.0,70.9448,70.9547,70.7372,70.7966,71923.0
2025-01-15 09:55:00,71.62,71.67,71.53,71.61,83331.0,70.7966,70.846,70.7076,70.7867,83331.0
2025-01-15 10:00:00,71.62,71.68,71.56,71.67,154019.0,70.7966,70.8559,70.7372,70.846,154019.0
2025-01-15 10:05:00,71.67,71.72,71.51,71.66,89088.0,70.846,70.8954,70.6878,70.8361,89088.0
2025-01-15 10:10:00,71.67,71.7,71.53,71.64,68193.0,70.846,70.8756,70.7076,70.8163,68193.0
2025-01-15 10:15:00,71.63,71.65,71.52,71.54,56204.0,70.8064,70.8262,70.6977,70.7175,56204.0
2025-01-15 10:20:00,71.55,71.57,71.49,71.49,66516.0,70.7274,70.7471,70.668,70.668,66516.0
2025-01-15 10:25:00,71.49,71.51,71.4,71.43,60196.0,70.668,70.6878,70.5791,70.6087,60196.0
2025-01-15 10:30:00,71.44,71.56,71.43,71.51,114449.0,70.6186,70.7372,70.6087,70.6878,114449.0
2025-01-15 10:35:00,71.52,71.57,71.44,71.57,56585.0,70.6977,70.7471,70.6186,70.7471,56585.0
2025-01-15 10:40:00,71.58,71.58,71.4,71.41,77744.0,70.757,70.757,70.5791,70.589,77744.0
2025-01-15 10:45:00,71.4,71.43,71.24,71.24,63928.0,70.5791,70.6087,70.4209,70.4209,63928.0
2025-01-15 10:50:00,71.25,71.26,71.17,71.17,64840.0,70.4308,70.4407,70.3517,70.3517,64840.0
2025-01-15 10:55:00,71.19,71.31,71.18,71.26,85318.0,70.3715,70.4901,70.3616,70.4407,85318.0
2025-01-15 11:00:00,71.27,71.41,71.27,71.4,82656.0,70.4506,70.589,70.4506,70.5791,82656.0
2025-01-15 11:05:00,71.41,71.44,71.34,71.4,84526.0,70.589,70.6186,70.5198,70.5791,84526.0
2025-01-15 11:10:00,71.41,71.47,71.38,71.43,74487.0,70.589,70.6483,70.5593,70.6087,74487.0
2025-01-15 11:15:00,71.42,71.44,71.27,71.3,61397.0,70.5989,70.6186,70.4506,70.4802,61397.0
2025-01-15 11:20:00,71.31,71.37,71.21,71.29,61236.0,70.4901,70.5494,70.3913,70.4703,61236.0
2025-01-15 11:25:00,71.28,71.33,71.22,71.24,37289.0,70.4605,70.5099,70.4011,70.4209,37289.0
2025-01-15 11:30:00,71.24,71.24,71.14,71.17,70321.0,70.4209,70.4209,70.3221,70.3517,70321.0
2025-01-15 11:35:00,71.16,71.19,71.1,71.1,48311.0,70.3418,70.3715,70.2825,70.2825,48311.0
2025-01-15 11:40:00,71.13,71.18,71.09,71.13,46779.0,70.3122,70.3616,70.2726,70.3122,46779.0
2025-01-15 11:45:00,71.13,71.15,71.01,71.02,59943.0,70.3122,70.332,70.1936,70.2034,59943.0
2025-01-15 11:50:00,71.02,71.02,70.91,70.92,90837.0,70.2034,70.2034,70.0947,70.1046,90837.0
2025-01-15 11:55:00,70.91,70.92,70.84,70.86,95191.0,70.0947,70.1046,70.0255,70.0453,95191.0
2025-01-15 12:00:00,70.86,70.95,70.85,70.93,93009.0,70.0453,70.1343,70.0354,70.1145,93009.0
2025-01-15 12:05:00,70.93,70.97,70.91,70.97,54650.0,70.1145,70.154,70.0947,70.154,54650.0
2025-01-15 12:10:00,70.96,71.05,70.96,71.04,44736.0,70.1441,70.2331,70.1441,70.2232,44736.0
2025-01-15 12:15:00,71.03,71.1,71.02,71.03,101323.0,70.2133,70.2825,70.2034,70.2133,101323.0
2025-01-15 12:20:00,71.02,71.07,71.02,71.05,35004.0,70.2034,70.2529,70.2034,70.2331,35004.0
2025-01-15 12:25:00,71.04,71.12,71.02,71.11,43972.0,70.2232,70.3023,70.2034,70.2924,43972.0
2025-01-15 12:30:00,71.11,71.18,71.1,71.17,36444.0,70.2924,70.3616,70.2825,70.3517,36444.0
2025-01-15 12:35:00,71.16,71.16,71.11,71.15,30014.0,70.3418,70.3418,70.2924,70.332,30014.0
2025-01-15 12:40:00,71.14,71.21,71.13,71.2,48816.0,70.3221,70.3913,70.3122,70.3814,48816.0
2025-01-15 12:45:00,71.2,71.23,71.13,71.14,31253.0,70.3814,70.411,70.3122,70.3221,31253.0
2025-01-15 12:50:00,71.14,71.14,71.08,71.13,43254.0,70.3221,70.3221,70.2628,70.3122,43254.0
2025-01-15 12:55:00,71.13,71.14,71.04,71.04,28862.0,70.3122,70.3221,70.2232,70.2232,28862.0
2025-01-15 13:00:00,71.04,71.06,71.01,71.05,40255.0,70.2232,70.243,70.1936,70.2331,40255.0
2025-01-15 13:05:00,71.06,71.09,71.02,71.03,27065.0,70.243,70.2726,70.2034,70.2133,27065.0
2025-01-15 13:10:00,71.03,71.08,71.03,71.07,31750.0,70.2133,70.2628,70.2133,70.2529,31750.0
2025-01-15 13:15:00,71.07,71.24,71.06,71.23,183687.0,70.2529,70.4209,70.243,70.411,183687.0
2025-01-15 13:20:00,71.23,71.28,71.2,71.21,108981.0,70.411,70.4605,70.3814,70.3913,108981.0
2025-01-15 13:25:00,71.2,71.22,71.14,71.15,23394.0,70.3814,70.4011,70.3221,70.332,23394.0
2025-01-15 13:30:00,71.16,71.22,71.16,71.16,37185.0,70.3418,70.4011,70.3418,70.3418,37185.0
2025-01-15 13:35:00,71.16,71.17,71.13,71.14,29871.0,70.3418,70.3517,70.3122,70.3221,29871.0
2025-01-15 13:40:00,71.15,71.23,71.14,71.23,41000.0,70.332,70.411,70.3221,70.411,41000.0
2025-01-15 13:45:00,71.23,71.23,71.19,71.22,39807.0,70.411,70.411,70.3715,70.4011,39807.0
2025-01-15 13:50:00,71.23,71.3,71.22,71.28,41255.0,70.411,70.4802,70.4011,70.4605,41255.0
2025-01-15 13:55:00,71.28,71.29,71.24,71.25,37457.0,70.4605,70.4703,70.4209,70.4308,37457.0
2025-01-15 14:00:00,71.25,71.29,71.22,71.23,23125.0,70.4308,70.4703,70.4011,70.411,23125.0
2025-01-15 14:05:00,71.23,71.27,71.21,71.26,70535.0,70.411,70.4506,70.3913,70.4407,70535.0
2025-01-15 14:10:00,71.26,71.27,71.19,71.22,25784.0,70.4407,70.4506,70.3715,70.4011,25784.0
2025-01-15 14:15:00,71.23,71.23,71.16,71.18,39044.0,70.411,70.411,70.3418,70.3616,39044.0
2025-01-15 14:20:00,71.17,71.18,71.14,71.18,35751.0,70.3517,70.3616,70.3221,70.3616,35751.0
2025-01-15 14:25:00,71.17,71.24,71.16,71.23,38833.0,70.3517,70.4209,70.3418,70.411,38833.0
2025-01-15 14:30:00,71.23,71.3,71.22,71.28,44500.0,70.411,70.4802,70.4011,70.4605,44500.0
2025-01-15 14:35:00,71.27,71.31,71.25,71.29,34781.0,70.4506,70.4901,70.4308,70.4703,34781.0
2025-01-15 14:40:00,71.29,71.3,71.2,71.24,74175.0,70.4703,70.4802,70.3814,70.4209,74175.0
2025-01-15 14:45:00,71.24,71.26,71.23,71.24,30171.0,70.4209,70.4407,70.411,70.4209,30171.0
2025-01-15 14:50:00,71.25,71.3,71.23,71.28,32791.0,70.4308,70.4802,70.411,70.4605,32791.0
2025-01-15 14:55:00,71.28,71.29,71.23,71.25,34039.0,70.4605,70.4703,70.411,70.4308,34039.0
2025-01-15 15:00:00,71.25,71.25,71.21,71.23,49693.0,70.4308,70.4308,70.3913,70.411,49693.0
2025-01-15 15:05:00,71.23,71.29,71.23,71.27,64332.0,70.411,70.4703,70.411,70.4506,64332.0
2025-01-15 15:10:00,71.28,71.3,71.2,71.22,59293.0,70.4605,70.4802,70.3814,70.4011,59293.0
2025-01-15 15:15:00,71.21,71.23,71.16,71.16,46436.0,70.3913,70.411,70.3418,70.3418,46436.0
2025-01-15 15:20:00,71.16,71.17,71.11,71.14,101901.0,70.3418,70.3517,70.2924,70.3221,101901.0
2025-01-15 15:25:00,71.15,71.15,71.09,71.11,50361.0,70.332,70.332,70.2726,70.2924,50361.0
2025-01-15 15:30:00,71.11,71.12,71.06,71.12,70507.0,70.2924,70.3023,70.243,70.3023,70507.0
2025-01-15 15:35:00,71.11,71.12,71.02,71.07,104103.0,70.2924,70.3023,70.2034,70.2529,104103.0
2025-01-15 15:40:00,71.08,71.11,71.03,71.09,108818.0,70.2628,70.2924,70.2133,70.2726,108818.0
2025-01-15 15:45:00,71.09,71.12,71.05,71.07,79361.0,70.2726,70.3023,70.2331,70.2529,79361.0
2025-01-15 15:50:00,71.07,71.13,71.02,71.04,176250.0,70.2529,70.3122,70.2034,70.2232,176250.0
2025-01-15 15:55:00,71.04,71.15,70.98,71.07,582868.0,70.2232,70.332,70.1639,70.2529,582868.0
2025-01-16 09:30:00,70.9,71.06,70.7,70.84,314488.0,70.0848,70.243,69.8871,70.0255,314488.0
2025-01-16 09:35:00,70.87,70.91,70.63,70.63,146930.0,70.0552,70.0947,69.8179,69.8179,146930.0
2025-01-16 09:40:00,70.64,70.77,70.6,70.67,105855.0,69.8278,69.9563,69.7883,69.8575,105855.0
2025-01-16 09:45:00,70.69,70.87,70.68,70.71,115727.0,69.8772,70.0552,69.8674,69.897,115727.0
2025-01-16 09:50:00,70.7,70.72,70.59,70.64,138965.0,69.8871,69.9069,69.7784,69.8278,138965.0
2025-01-16 09:55:00,70.64,70.64,70.54,70.54,131653.0,69.8278,69.8278,69.729,69.729,131653.0
2025-01-16 10:00:00,70.55,70.63,70.44,70.5,249996.0,69.7389,69.8179,69.6301,69.6894,249996.0
2025-01-16 10:05:00,70.52,70.59,70.47,70.58,88887.0,69.7092,69.7784,69.6598,69.7685,88887.0
2025-01-16 10:10:00,70.56,70.61,70.47,70.53,134245.0,69.7487,69.7982,69.6598,69.7191,134245.0
2025-01-16 10:15:00,70.52,70.52,70.31,70.38,180910.0,69.7092,69.7092,69.5016,69.5708,180910.0
2025-01-16 10:20:00,70.37,70.49,70.33,70.47,142869.0,69.5609,69.6795,69.5214,69.6598,142869.0
2025-01-16 10:25:00,70.48,70.55,70.45,70.54,65961.0,69.6697,69.7389,69.64,69.729,65961.0
2025-01-16 10:30:00,70.53,70.69,70.52,70.63,103727.0,69.7191,69.8772,69.7092,69.8179,103727.0
2025-01-16 10:35:00,70.62,70.75,70.54,70.73,83796.0,69.808,69.9366,69.729,69.9168,83796.0
2025-01-16 10:40:00,70.74,70.76,70.58,70.65,82833.0,69.9267,69.9464,69.7685,69.8377,82833.0
2025-01-16 10:45:00,70.64,70.68,70.55,70.62,62664.0,69.8278,69.8674,69.7389,69.808,62664.0
2025-01-16 10:50:00,70.62,70.69,70.61,70.66,35809.0,69.808,69.8772,69.7982,69.8476,35809.0
2025-01-16 10:55:00,70.66,70.68,70.58,70.61,61281.0,69.8476,69.8674,69.7685,69.7982,61281.0
2025-01-16 11:00:00,70.62,70.66,70.55,70.62,53924.0,69.808,69.8476,69.7389,69.808,53924.0
2025-01-16 11:05:00,70.62,70.67,70.61,70.64,39558.0,69.808,69.8575,69.7982,69.8278,39558.0
2025-01-16 11:10:00,70.64,70.66,70.5,70.52,109227.0,69.8278,69.8476,69.6894,69.7092,109227.0
2025-01-16 11:15:00,70.51,70.54,70.44,70.5,115057.0,69.6993,69.729,69.6301,69.6894,115057.0
2025-01-16 11:20:00,70.51,70.57,70.44,70.56,87767.0,69.6993,69.7586,69.6301,69.7487,87767.0
2025-01-16 11:25:00,70.56,70.67,70.53,70.61,169581.0,69.7487,69.8575,69.7191,69.7982,169581.0
2025-01-16 11:30:00,70.6,70.62,70.52,70.61,82577.0,69.7883,69.808,69.7092,69.7982,82577.0
2025-01-16 11:35:00,70.61,70.61,70.52,70.53,42453.0,69.7982,69.7982,69.7092,69.7191,42453.0
2025-01-16 11:40:00,70.52,70.54,70.46,70.5,43046.0,69.7092,69.729,69.6499,69.6894,43046.0
2025-01-16 11:45:00,70.51,70.63,70.47,70.62,58780.0,69.6993,69.8179,69.6598,69.808,58780.0
2025-01-16 11:50:00,70.61,70.62,70.56,70.59,34719.0,69.7982,69.808,69.7487,69.7784,34719.0
2025-01-16 11:55:00,70.59,70.64,70.58,70.61,54646.0,69.7784,69.8278,69.7685,69.7982,54646.0
2025-01-16 12:00:00,70.61,70.64,70.57,70.62,60185.0,69.7982,69.8278,69.7586,69.808,60185.0
2025-01-16 12:05:00,70.61,70.68,70.61,70.63,123030.0,69.7982,69.8674,69.7982,69.8179,123030.0
2025-01-16 12:10:00,70.64,70.69,70.61,70.66,81528.0,69.8278,69.8772,69.7982,69.8476,81528.0
2025-01-16 12:15:00,70.67,70.85,70.65,70.8,137169.0,69.8575,70.0354,69.8377,69.986,137169.0
2025-01-16 12:20:00,70.79,70.82,70.74,70.8,61012.0,69.9761,70.0057,69.9267,69.986,61012.0
2025-01-16 12:25:00,70.79,70.8,70.74,70.77,58579.0,69.9761,69.986,69.9267,69.9563,58579.0
2025-01-16 12:30:00,70.77,70.81,70.72,70.75,84144.0,69.9563,69.9959,69.9069,69.9366,84144.0
2025-01-16 12:35:00,70.75,70.76,70.69,70.7,43320.0,69.9366,69.9464,69.8772,69.8871,43320.0
2025-01-16 12:40:00,70.7,70.74,70.66,70.71,32375.0,69.8871,69.9267,69.8476,69.897,32375.0
2025-01-16 12:45:00,70.7,70.79,70.69,70.72,39024.0,69.8871,69.9761,69.8772,69.9069,39024.0
2025-01-16 12:50:00,70.72,70.75,70.71,70.72,23367.0,69.9069,69.9366,69.897,69.9069,23367.0
2025-01-16 12:55:00,70.72,70.83,70.71,70.78,57556.0,69.9069,70.0156,69.897,69.9662,57556.0
2025-01-16 13:00:00,70.78,70.8,70.73,70.8,63087.0,69.9662,69.986,69.9168,69.986,63087.0
2025-01-16 13:05:00,70.79,70.84,70.79,70.83,51887.0,69.9761,70.0255,69.9761,70.0156,51887.0
2025-01-16 13:10:00,70.83,70.94,70.82,70.93,58074.0,70.0156,70.1244,70.0057,70.1145,58074.0
2025-01-16 13:15:00,70.94,70.95,70.89,70.9,53130.0,70.1244,70.1343,70.0749,70.0848,53130.0
2025-01-16 13:20:00,70.89,70.94,70.88,70.92,41383.0,70.0749,70.1244,70.0651,70.1046,41383.0
2025-01-16 13:25:00,70.92,70.95,70.84,70.84,46559.0,70.1046,70.1343,70.0255,70.0255,46559.0
2025-01-16 13:30:00,70.84,70.89,70.79,70.87,41542.0,70.0255,70.0749,69.9761,70.0552,41542.0
2025-01-16 13:35:00,70.86,70.94,70.84,70.94,138349.0,70.0453,70.1244,70.0255,70.1244,138349.0
2025-01-16 13:40:00,70.93,70.97,70.9,70.96,112219.0,70.1145,70.154,70.0848,70.1441,112219.0
2025-01-16 13:45:00,70.96,70.97,70.89,70.95,54409.0,70.1441,70.154,70.0749,70.1343,54409.0
2025-01-16 13:50:00,70.95,71.01,70.94,70.96,97482.0,70.1343,70.1936,70.1244,70.1441,97482.0
2025-01-16 13:55:00,70.95,70.95,70.83,70.87,37319.0,70.1343,70.1343,70.0156,70.0552,37319.0
2025-01-16 14:00:00,70.87,70.93,70.81,70.87,81539.0,70.0552,70.1145,69.9959,70.0552,81539.0
2025-01-16 14:05:00,70.87,70.91,70.84,70.86,47559.0,70.0552,70.0947,70.0255,70.0453,47559.0
2025-01-16 14:10:00,70.86,71.01,70.85,70.98,78027.0,70.0453,70.1936,70.0354,70.1639,78027.0
2025-01-16 14:15:00,70.99,71.02,70.93,70.94,38363.0,70.1738,70.2034,70.1145,70.1244,38363.0
2025-01-16 14:20:00,70.94,71.0,70.92,70.96,73607.0,70.1244,70.1837,70.1046,70.1441,73607.0
2025-01-16 14:25:00,70.96,71.0,70.95,70.98,34273.0,70.1441,70.1837,70.1343,70.1639,34273.0
2025-01-16 14:30:00,70.98,71.0,70.94,70.97,59267.0,70.1639,70.1837,70.1244,70.154,59267.0
2025-01-16 14:35:00,70.97,71.01,70.95,71.0,55027.0,70.154,70.1936,70.1343,70.1837,55027.0
2025-01-16 14:40:00,70.99,71.06,70.98,71.01,67570.0,70.1738,70.243,70.1639,70.1936,67570.0
2025-01-16 14:45:00,71.01,71.03,70.99,71.01,34902.0,70.1936,70.2133,70.1738,70.1936,34902.0
2025-01-16 14:50:00,71.0,71.01,70.95,70.99,43183.0,70.1837,70.1936,70.1343,70.1738,43183.0
2025-01-16 14:55:00,70.98,71.0,70.93,70.93,39664.0,70.1639,70.1837,70.1145,70.1145,39664.0
2025-01-16 15:00:00,70.93,71.0,70.92,70.93,50354.0,70.1145,70.1837,70.1046,70.1145,50354.0
2025-01-16 15:05:00,70.94,70.96,70.87,70.88,43881.0,70.1244,70.1441,70.0552,70.0651,43881.0
2025-01-16 15:10:00,70.88,70.89,70.83,70.84,31144.0,70.0651,70.0749,70.0156,70.0255,31144.0
2025-01-16 15:15:00,70.84,70.86,70.81,70.81,44795.0,70.0255,70.0453,69.9959,69.9959,44795.0
2025-01-16 15:20:00,70.81,70.82,70.76,70.78,100591.0,69.9959,70.0057,69.9464,69.9662,100591.0
2025-01-16 15:25:00,70.79,70.89,70.72,70.77,264450.0,69.9761,70.0749,69.9069,69.9563,264450.0
2025-01-16 15:30:00,70.77,70.87,70.77,70.86,93515.0,69.9563,70.0552,69.9563,70.0453,93515.0
2025-01-16 15:35:00,70.87,71.05,70.83,71.04,103280.0,70.0552,70.2331,70.0156,70.2232,103280.0
2025-01-16 15:40:00,71.04,71.12,71.04,71.1,101266.0,70.2232,70.3023,70.2232,70.2825,101266.0
2025-01-16 15:45:00,71.1,71.15,71.06,71.13,120077.0,70.2825,70.332,70.243,70.3122,120077.0
2025-01-16 15:50:00,71.12,71.23,71.11,71.22,167014.0,70.3023,70.411,70.2924,70.4011,167014.0
2025-01-16 15:55:00,71.21,71.21,71.07,71.09,478337.0,70.3913,70.3913,70.2529,70.2726,478337.0
2025-01-17 09:30:00,71.43,71.52,71.22,71.31,942538.0,70.6087,70.6977,70.4011,70.4901,942538.0
2025-01-17 09:35:00,71.27,71.35,71.01,71.26,198682.0,70.4506,70.5297,70.1936,70.4407,198682.0
2025-01-17 09:40:00,71.26,71.39,71.08,71.14,108710.0,70.4407,70.5692,70.2628,70.3221,108710.0
2025-01-17 09:45:00,71.16,71.31,71.11,71.24,103822.0,70.3418,70.4901,70.2924,70.4209,103822.0
2025-01-17 09:50:00,71.24,71.32,71.11,71.21,80697.0,70.4209,70.5,70.2924,70.3913,80697.0
2025-01-17 09:55:00,71.21,71.29,71.14,71.29,135574.0,70.3913,70.4703,70.3221,70.4703,135574.0
2025-01-17 10:00:00,71.29,71.4,71.21,71.34,80350.0,70.4703,70.5791,70.3913,70.5198,80350.0
2025-01-17 10:05:00,71.35,71.4,71.23,71.26,87086.0,70.5297,70.5791,70.411,70.4407,87086.0
2025-01-17 10:10:00,71.26,71.39,71.23,71.33,121050.0,70.4407,70.5692,70.411,70.5099,121050.0
2025-01-17 10:15:00,71.34,71.34,71.2,71.23,60880.0,70.5198,70.5198,70.3814,70.411,60880.0
2025-01-17 10:20:00,71.22,71.31,71.22,71.23,36828.0,70.4011,70.4901,70.4011,70.411,36828.0
2025-01-17 10:25:00,71.23,71.3,71.17,71.21,72502.0,70.411,70.4802,70.3517,70.3913,72502.0
2025-01-17 10:30:00,71.21,71.28,71.17,71.19,55647.0,70.3913,70.4605,70.3517,70.3715,55647.0
2025-01-17 10:35:00,71.18,71.24,71.16,71.2,46296.0,70.3616,70.4209,70.3418,70.3814,46296.0
2025-01-17 10:40:00,71.21,71.32,71.16,71.32,54297.0,70.3913,70.5,70.3418,70.5,54297.0
2025-01-17 10:45:00,71.31,71.36,71.19,71.22,56962.0,70.4901,70.5395,70.3715,70.4011,56962.0
2025-01-17 10:50:00,71.23,71.23,71.15,71.21,49017.0,70.411,70.411,70.332,70.3913,49017.0
2025-01-17 10:55:00,71.2,71.34,71.2,71.31,71572.0,70.3814,70.5198,70.3814,70.4901,71572.0
2025-01-17 11:00:00,71.32,71.33,71.25,71.27,58635.0,70.5,70.5099,70.4308,70.4506,58635.0
2025-01-17 11:05:00,71.26,71.27,71.17,71.22,96616.0,70.4407,70.4506,70.3517,70.4011,96616.0
2025-01-17 11:10:00,71.23,71.24,71.13,71.17,49528.0,70.411,70.4209,70.3122,70.3517,49528.0
2025-01-17 11:15:00,71.17,71.22,71.15,71.17,58519.0,70.3517,70.4011,70.332,70.3517,58519.0
2025-01-17 11:20:00,71.18,71.24,71.16,71.18,44109.0,70.3616,70.4209,70.3418,70.3616,44109.0
2025-01-17 11:25:00,71.17,71.33,71.16,71.23,96083.0,70.3517,70.5099,70.3418,70.411,96083.0
2025-01-17 11:30:00,71.25,71.31,71.24,71.31,85289.0,70.4308,70.4901,70.4209,70.4901,85289.0
2025-01-17 11:35:00,71.31,71.31,71.25,71.26,44461.0,70.4901,70.4901,70.4308,70.4407,44461.0
2025-01-17 11:40:00,71.26,71.29,71.19,71.21,78219.0,70.4407,70.4703,70.3715,70.3913,78219.0
2025-01-17 11:45:00,71.2,71.24,71.15,71.2,42324.0,70.3814,70.4209,70.332,70.3814,42324.0
2025-01-17 11:50:00,71.2,71.23,71.13,71.14,39690.0,70.3814,70.411,70.3122,70.3221,39690.0
2025-01-17 11:55:00,71.15,71.19,71.11,71.12,34233.0,70.332,70.3715,70.2924,70.3023,34233.0
2025-01-17 12:00:00,71.12,71.17,71.08,71.17,81978.0,70.3023,70.3517,70.2628,70.3517,81978.0
2025-01-17 12:05:00,71.17,71.23,71.13,71.22,49392.0,70.3517,70.411,70.3122,70.4011,49392.0
2025-01-17 12:10:00,71.23,71.24,71.17,71.22,36227.0,70.411,70.4209,70.3517,70.4011,36227.0
2025-01-17 12:15:00,71.22,71.23,71.17,71.2,32169.0,70.4011,70.411,70.3517,70.3814,32169.0
2025-01-17 12:20:00,71.19,71.22,71.16,71.19,45680.0,70.3715,70.4011,70.3418,70.3715,45680.0
2025-01-17 12:25:00,71.19,71.24,71.14,71.23,51460.0,70.3715,70.4209,70.3221,70.411,51460.0
2025-01-17 12:30:00,71.23,71.28,71.21,71.25,42832.0,70.411,70.4605,70.3913,70.4308,42832.0
2025-01-17 12:35:00,71.25,71.27,71.21,71.23,37852.0,70.4308,70.4506,70.3913,70.411,37852.0
2025-01-17 12:40:00,71.23,71.23,71.14,71.16,43884.0,70.411,70.411,70.3221,70.3418,43884.0
2025-01-17 12:45:00,71.16,71.16,71.11,71.14,63994.0,70.3418,70.3418,70.2924,70.3221,63994.0
2025-01-17 12:50:00,71.13,71.17,71.11,71.13,22075.0,70.3122,70.3517,70.2924,70.3122,22075.0
2025-01-17 12:55:00,71.13,71.13,71.09,71.11,34396.0,70.3122,70.3122,70.2726,70.2924,34396.0
2025-01-17 13:00:00,71.11,71.18,71.1,71.14,37227.0,70.2924,70.3616,70.2825,70.3221,37227.0
2025-01-17 13:05:00,71.13,71.16,71.12,71.14,18686.0,70.3122,70.3418,70.3023,70.3221,18686.0
2025-01-17 13:10:00,71.14,71.15,71.12,71.14,26895.0,70.3221,70.332,70.3023,70.3221,26895.0
2025-01-17 13:15:00,71.13,71.14,71.09,71.12,44186.0,70.3122,70.3221,70.2726,70.3023,44186.0
2025-01-17 13:20:00,71.12,71.18,71.11,71.14,37736.0,70.3023,70.3616,70.2924,70.3221,37736.0
2025-01-17 13:25:00,71.12,71.14,71.06,71.07,53385.0,70.3023,70.3221,70.243,70.2529,53385.0
2025-01-17 13:30:00,71.06,71.09,71.05,71.06,42574.0,70.243,70.2726,70.2331,70.243,42574.0
2025-01-17 13:35:00,71.06,71.11,71.05,71.11,69528.0,70.243,70.2924,70.2331,70.2924,69528.0
2025-01-17 13:40:00,71.11,71.14,71.11,71.13,48802.0,70.2924,70.3221,70.2924,70.3122,48802.0
2025-01-17 13:45:00,71.13,71.21,71.13,71.19,37468.0,70.3122,70.3913,70.3122,70.3715,37468.0
2025-01-17 13:50:00,71.17,71.22,71.15,71.19,45319.0,70.3517,70.4011,70.332,70.3715,45319.0
2025-01-17 13:55:00,71.19,71.19,71.13,71.18,53885.0,70.3715,70.3715,70.3122,70.3616,53885.0
2025-01-17 14:00:00,71.17,71.24,71.17,71.24,59450.0,70.3517,70.4209,70.3517,70.4209,59450.0
2025-01-17 14:05:00,71.23,71.3,71.15,71.3,119526.0,70.411,70.4802,70.332,70.4802,119526.0
2025-01-17 14:10:00,71.3,71.33,71.25,71.27,74791.0,70.4802,70.5099,70.4308,70.4506,74791.0
2025-01-17 14:15:00,71.26,71.26,71.18,71.21,55509.0,70.4407,70.4407,70.3616,70.3913,55509.0
2025-01-17 14:20:00,71.22,71.26,71.16,71.25,49514.0,70.4011,70.4407,70.3418,70.4308,49514.0
2025-01-17 14:25:00,71.26,71.26,71.2,71.2,23657.0,70.4407,70.4407,70.3814,70.3814,23657.0
2025-01-17 14:30:00,71.2,71.23,71.16,71.2,50026.0,70.3814,70.411,70.3418,70.3814,50026.0
2025-01-17 14:35:00,71.22,71.24,71.18,71.21,32045.0,70.4011,70.4209,70.3616,70.3913,32045.0
2025-01-17 14:40:00,71.21,71.22,71.16,71.19,25428.0,70.3913,70.4011,70.3418,70.3715,25428.0
2025-01-17 14:45:00,71.2,71.2,71.15,71.17,26288.0,70.3814,70.3814,70.332,70.3517,26288.0
2025-01-17 14:50:00,71.16,71.18,71.15,71.17,30019.0,70.3418,70.3616,70.332,70.3517,30019.0
2025-01-17 14:55:00,71.16,71.16,71.12,71.15,31163.0,70.3418,70.3418,70.3023,70.332,31163.0
2025-01-17 15:00:00,71.14,71.14,71.08,71.09,33359.0,70.3221,70.3221,70.2628,70.2726,33359.0
2025-01-17 15:05:00,71.09,71.15,71.07,71.15,56530.0,70.2726,70.332,70.2529,70.332,56530.0
2025-01-17 15:10:00,71.14,71.18,71.12,71.14,34222.0,70.3221,70.3616,70.3023,70.3221,34222.0
2025-01-17 15:15:00,71.15,71.19,71.14,71.19,28717.0,70.332,70.3715,70.3221,70.3715,28717.0
2025-01-17 15:20:00,71.19,71.21,71.14,71.2,40545.0,70.3715,70.3913,70.3221,70.3814,40545.0
2025-01-17 15:25:00,71.19,71.2,71.14,71.17,53089.0,70.3715,70.3814,70.3221,70.3517,53089.0
2025-01-17 15:30:00,71.16,71.18,71.13,71.17,65783.0,70.3418,70.3616,70.3122,70.3517,65783.0
2025-01-17 15:35:00,71.17,71.19,71.13,71.14,99923.0,70.3517,70.3715,70.3122,70.3221,99923.0
2025-01-17 15:40:00,71.14,71.15,71.09,71.11,78800.0,70.3221,70.332,70.2726,70.2924,78800.0
2025-01-17 15:45:00,71.1,71.13,71.08,71.12,70789.0,70.2825,70.3122,70.2628,70.3023,70789.0
2025-01-17 15:50:00,71.11,71.11,70.97,70.99,216383.0,70.2924,70.2924,70.154,70.1738,216383.0
2025-01-17 15:55:00,70.98,70.99,70.84,70.84,578214.0,70.1639,70.1738,70.0255,70.0255,578214.0
2025-01-21 09:30:00,71.3,71.75,71.14,71.49,585345.0,70.4802,70.9251,70.3221,70.668,585345.0
2025-01-21 09:35:00,71.48,71.93,71.37,71.88,254700.0,70.6582,71.103,70.5494,71.0536,254700.0
2025-01-21 09:40:00,71.89,72.17,71.88,72.09,234722.0,71.0634,71.3402,71.0536,71.2611,234722.0
2025-01-21 09:45:00,72.09,72.24,71.77,71.84,238493.0,71.2611,71.4094,70.9448,71.014,238493.0
2025-01-21 09:50:00,71.85,71.94,71.76,71.84,138195.0,71.0239,71.1129,70.9349,71.014,138195.0
2025-01-21 09:55:00,71.87,71.88,71.59,71.63,123747.0,71.0437,71.0536,70.7669,70.8064,123747.0
2025-01-21 10:00:00,71.64,71.72,71.56,71.66,81323.0,70.8163,70.8954,70.7372,70.8361,81323.0
2025-01-21 10:05:00,71.66,71.74,71.6,71.74,75434.0,70.8361,70.9152,70.7768,70.9152,75434.0
2025-01-21 10:10:00,71.74,71.94,71.71,71.94,72938.0,70.9152,71.1129,70.8855,71.1129,72938.0
2025-01-21 10:15:00,71.92,72.05,71.91,72.01,87489.0,71.0931,71.2216,71.0832,71.1821,87489.0
2025-01-21 10:20:00,72.0,72.04,71.93,71.97,71564.0,71.1722,71.2117,71.103,71.1425,71564.0
2025-01-21 10:25:00,71.98,72.07,71.96,72.04,75403.0,71.1524,71.2414,71.1326,71.2117,75403.0
2025-01-21 10:30:00,72.03,72.08,71.95,72.04,131158.0,71.2018,71.2513,71.1228,71.2117,131158.0
2025-01-21 10:35:00,72.04,72.08,71.99,72.06,69444.0,71.2117,71.2513,71.1623,71.2315,69444.0
2025-01-21 10:40:00,72.07,72.12,72.05,72.06,69421.0,71.2414,71.2908,71.2216,71.2315,69421.0
2025-01-21 10:45:00,72.06,72.15,72.02,72.13,79595.0,71.2315,71.3205,71.192,71.3007,79595.0
2025-01-21 10:50:00,72.13,72.15,72.0,72.06,66197.0,71.3007,71.3205,71.1722,71.2315,66197.0
2025-01-21 10:55:00,72.06,72.14,72.05,72.06,94050.0,71.2315,71.3106,71.2216,71.2315,94050.0
2025-01-21 11:00:00,72.05,72.1,72.02,72.08,88891.0,71.2216,71.271,71.192,71.2513,88891.0
2025-01-21 11:05:00,72.08,72.11,72.01,72.04,49169.0,71.2513,71.2809,71.1821,71.2117,49169.0
2025-01-21 11:10:00,72.04,72.09,71.99,72.08,66336.0,71.2117,71.2611,71.1623,71.2513,66336.0
2025-01-21 11:15:00,72.08,72.16,72.05,72.15,102441.0,71.2513,71.3303,71.2216,71.3205,102441.0
2025-01-21 11:20:00,72.16,72.2,72.09,72.17,113205.0,71.3303,71.3699,71.2611,71.3402,113205.0
2025-01-21 11:25:00,72.17,72.32,72.16,72.31,140458.0,71.3402,71.4885,71.3303,71.4786,140458.0
2025-01-21 11:30:00,72.32,72.58,72.3,72.5,250936.0,71.4885,71.7455,71.4687,71.6664,250936.0
2025-01-21 11:35:00,72.5,72.61,72.48,72.57,130813.0,71.6664,71.7752,71.6467,71.7356,130813.0
2025-01-21 11:40:00,72.57,72.63,72.5,72.6,123858.0,71.7356,71.7949,71.6664,71.7653,123858.0
2025-01-21 11:45:00,72.59,72.62,72.39,72.39,67711.0,71.7554,71.7851,71.5577,71.5577,67711.0
2025-01-21 11:50:00,72.39,73.0,72.36,72.9,306951.0,71.5577,72.1607,71.528,72.0618,306951.0
2025-01-21 11:55:00,72.87,72.89,72.54,72.67,273896.0,72.0322,72.0519,71.706,71.8345,273896.0
2025-01-21 12:00:00,72.66,72.67,72.49,72.6,64851.0,71.8246,71.8345,71.6565,71.7653,64851.0
2025-01-21 12:05:00,72.59,72.66,72.47,72.48,89230.0,71.7554,71.8246,71.6368,71.6467,89230.0
2025-01-21 12:10:00,72.48,72.59,72.46,72.55,58520.0,71.6467,71.7554,71.6269,71.7159,58520.0
2025-01-21 12:15:00,72.55,72.64,72.54,72.58,61528.0,71.7159,71.8048,71.706,71.7455,61528.0
2025-01-21 12:20:00,72.59,72.67,72.58,72.66,49713.0,71.7554,71.8345,71.7455,71.8246,49713.0
2025-01-21 12:25:00,72.66,72.69,72.61,72.64,89481.0,71.8246,71.8542,71.7752,71.8048,89481.0
2025-01-21 12:30:00,72.64,72.67,72.6,72.63,29859.0,71.8048,71.8345,71.7653,71.7949,29859.0
2025-01-21 12:35:00,72.63,72.69,72.59,72.68,61872.0,71.7949,71.8542,71.7554,71.8444,61872.0
2025-01-21 12:40:00,72.67,72.71,72.64,72.67,53328.0,71.8345,71.874,71.8048,71.8345,53328.0
2025-01-21 12:45:00,72.67,72.75,72.65,72.74,67031.0,71.8345,71.9136,71.8147,71.9037,67031.0
2025-01-21 12:50:00,72.74,72.84,72.72,72.8,60169.0,71.9037,72.0025,71.8839,71.963,60169.0
2025-01-21 12:55:00,72.8,72.82,72.75,72.75,69861.0,71.963,71.9828,71.9136,71.9136,69861.0
2025-01-21 13:00:00,72.75,72.75,72.63,72.66,48603.0,71.9136,71.9136,71.7949,71.8246,48603.0
2025-01-21 13:05:00,72.67,72.74,72.66,72.72,39225.0,71.8345,71.9037,71.8246,71.8839,39225.0
2025-01-21 13:10:00,72.73,72.74,72.62,72.62,43009.0,71.8938,71.9037,71.7851,71.7851,43009.0
2025-01-21 13:15:00,72.63,72.77,72.62,72.74,36710.0,71.7949,71.9333,71.7851,71.9037,36710.0
2025-01-21 13:20:00,72.75,72.81,72.73,72.73,43734.0,71.9136,71.9729,71.8938,71.8938,43734.0
2025-01-21 13:25:00,72.73,72.74,72.65,72.67,40954.0,71.8938,71.9037,71.8147,71.8345,40954.0
2025-01-21 13:30:00,72.67,72.75,72.65,72.73,41664.0,71.8345,71.9136,71.8147,71.8938,41664.0
2025-01-21 13:35:00,72.74,72.75,72.65,72.66,47250.0,71.9037,71.9136,71.8147,71.8246,47250.0
2025-01-21 13:40:00,72.66,72.69,72.6,72.61,50752.0,71.8246,71.8542,71.7653,71.7752,50752.0
2025-01-21 13:45:00,72.6,72.66,72.6,72.62,34790.0,71.7653,71.8246,71.7653,71.7851,34790.0
2025-01-21 13:50:00,72.62,72.67,72.59,72.66,19454.0,71.7851,71.8345,71.7554,71.8246,19454.0
2025-01-21 13:55:00,72.65,72.73,72.65,72.7,48848.0,71.8147,71.8938,71.8147,71.8641,48848.0
2025-01-21 14:00:00,72.7,72.73,72.67,72.67,38195.0,71.8641,71.8938,71.8345,71.8345,38195.0
2025-01-21 14:05:00,72.67,72.76,72.67,72.69,39899.0,71.8345,71.9234,71.8345,71.8542,39899.0
2025-01-21 14:10:00,72.7,72.73,72.67,72.71,39630.0,71.8641,71.8938,71.8345,71.874,39630.0
2025-01-21 14:15:00,72.71,72.8,72.7,72.78,79445.0,71.874,71.963,71.8641,71.9432,79445.0
2025-01-21 14:20:00,72.78,72.79,72.71,72.71,48598.0,71.9432,71.9531,71.874,71.874,48598.0
2025-01-21 14:25:00,72.71,72.74,72.6,72.61,66133.0,71.874,71.9037,71.7653,71.7752,66133.0
2025-01-21 14:30:00,72.6,72.72,72.57,72.7,99692.0,71.7653,71.8839,71.7356,71.8641,99692.0
2025-01-21 14:35:00,72.7,72.74,72.63,72.73,52232.0,71.8641,71.9037,71.7949,71.8938,52232.0
2025-01-21 14:40:00,72.72,72.82,72.72,72.78,63831.0,71.8839,71.9828,71.8839,71.9432,63831.0
2025-01-21 14:45:00,72.78,72.88,72.77,72.88,73481.0,71.9432,72.0421,71.9333,72.0421,73481.0
2025-01-21 14:50:00,72.88,72.9,72.83,72.89,80341.0,72.0421,72.0618,71.9926,72.0519,80341.0
2025-01-21 14:55:00,72.89,72.97,72.88,72.94,80251.0,72.0519,72.131,72.0421,72.1014,80251.0
2025-01-21 15:00:00,72.94,72.97,72.89,72.94,71136.0,72.1014,72.131,72.0519,72.1014,71136.0
2025-01-21 15:05:00,72.94,72.95,72.86,72.95,127038.0,72.1014,72.1113,72.0223,72.1113,127038.0
2025-01-21 15:10:00,72.95,72.96,72.87,72.95,39817.0,72.1113,72.1211,72.0322,72.1113,39817.0
2025-01-21 15:15:00,72.96,73.03,72.94,73.01,144071.0,72.1211,72.1903,72.1014,72.1706,144071.0
2025-01-21 15:20:00,73.01,73.05,72.99,73.02,78809.0,72.1706,72.2101,72.1508,72.1805,78809.0
2025-01-21 15:25:00,73.02,73.08,73.0,73.07,90893.0,72.1805,72.2398,72.1607,72.2299,90893.0
2025-01-21 15:30:00,73.07,73.08,72.99,72.99,71575.0,72.2299,72.2398,72.1508,72.1508,71575.0
2025-01-21 15:35:00,72.98,73.0,72.83,72.85,62580.0,72.1409,72.1607,71.9926,72.0124,62580.0
2025-01-21 15:40:00,72.85,73.07,72.85,73.06,99995.0,72.0124,72.2299,72.0124,72.22,99995.0
2025-01-21 15:45:00,73.06,73.07,73.01,73.04,86832.0,72.22,72.2299,72.1706,72.2002,86832.0
2025-01-21 15:50:00,73.05,73.25,73.04,73.23,227238.0,72.2101,72.4078,72.2002,72.388,227238.0
2025-01-21 15:55:00,73.23,73.27,73.15,73.18,509226.0,72.388,72.4276,72.309,72.3386,509226.0
2025-01-22 09:30:00,73.38,73.49,73.03,73.06,367775.0,72.5363,72.6451,72.1903,72.22,367775.0
2025-01-22 09:35:00,73.07,73.25,73.01,73.23,116255.0,72.2299,72.4078,72.1706,72.388,116255.0
2025-01-22 09:40:00,73.22,73.44,73.08,73.33,109601.0,72.3782,72.5956,72.2398,72.4869,109601.0
2025-01-22 09:45:00,73.35,73.45,73.22,73.35,75796.0,72.5067,72.6055,72.3782,72.5067,75796.0
2025-01-22 09:50:00,73.34,73.65,73.29,73.63,124760.0,72.4968,72.8032,72.4474,72.7834,124760.0
2025-01-22 09:55:00,73.62,73.73,73.48,73.56,141419.0,72.7736,72.8823,72.6352,72.7142,141419.0
2025-01-22 10:00:00,73.55,73.83,73.54,73.83,142457.0,72.7044,72.9811,72.6945,72.9811,142457.0
2025-01-22 10:05:00,73.82,73.95,73.71,73.93,94118.0,72.9713,73.0998,72.8625,73.08,94118.0
2025-01-22 10:10:00,73.94,74.0,73.84,73.88,157266.0,73.0899,73.1492,72.991,73.0306,157266.0
2025-01-22 10:15:00,73.88,74.12,73.88,74.09,167236.0,73.0306,73.2678,73.0306,73.2382,167236.0
2025-01-22 10:20:00,74.1,74.2,74.04,74.18,97185.0,73.248,73.3469,73.1887,73.3271,97185.0
2025-01-22 10:25:00,74.19,74.24,74.14,74.16,132014.0,73.337,73.3864,73.2876,73.3073,132014.0
2025-01-22 10:30:00,74.16,74.27,74.1,74.27,98946.0,73.3073,73.4161,73.248,73.4161,98946.0
2025-01-22 10:35:00,74.26,74.28,74.13,74.15,139049.0,73.4062,73.426,73.2777,73.2975,139049.0
2025-01-22 10:40:00,74.16,74.19,73.96,74.06,99097.0,73.3073,73.337,73.1096,73.2085,99097.0
2025-01-22 10:45:00,74.07,74.12,73.98,73.99,93235.0,73.2184,73.2678,73.1294,73.1393,93235.0
2025-01-22 10:50:00,73.99,74.2,73.97,74.09,104876.0,73.1393,73.3469,73.1195,73.2382,104876.0
2025-01-22 10:55:00,74.1,74.19,74.08,74.15,102534.0,73.248,73.337,73.2283,73.2975,102534.0
2025-01-22 11:00:00,74.15,74.3,74.1,74.28,204993.0,73.2975,73.4457,73.248,73.426,204993.0
2025-01-22 11:05:00,74.28,74.43,74.25,74.37,122255.0,73.426,73.5742,73.3963,73.5149,122255.0
2025-01-22 11:10:00,74.39,74.41,74.21,74.21,92270.0,73.5347,73.5545,73.3568,73.3568,92270.0
2025-01-22 11:15:00,74.2,74.24,74.07,74.14,89392.0,73.3469,73.3864,73.2184,73.2876,89392.0
2025-01-22 11:20:00,74.13,74.19,74.05,74.18,109157.0,73.2777,73.337,73.1986,73.3271,109157.0
2025-01-22 11:25:00,74.18,74.38,74.11,74.37,327217.0,73.3271,73.5248,73.2579,73.5149,327217.0
2025-01-22 11:30:00,74.38,74.53,74.37,74.47,145158.0,73.5248,73.6731,73.5149,73.6138,145158.0
2025-01-22 11:35:00,74.46,74.55,74.44,74.5,70205.0,73.6039,73.6929,73.5841,73.6434,70205.0
2025-01-22 11:40:00,74.53,74.57,74.46,74.55,60551.0,73.6731,73.7126,73.6039,73.6929,60551.0
2025-01-22 11:45:00,74.55,74.56,74.4,74.44,73655.0,73.6929,73.7027,73.5446,73.5841,73655.0
2025-01-22 11:50:00,74.44,74.63,74.43,74.56,105248.0,73.5841,73.7719,73.5742,73.7027,105248.0
2025-01-22 11:55:00,74.56,74.61,74.44,74.45,61977.0,73.7027,73.7522,73.5841,73.594,61977.0
2025-01-22 12:00:00,74.45,74.61,74.43,74.6,85177.0,73.594,73.7522,73.5742,73.7423,85177.0
2025-01-22 12:05:00,74.6,74.67,74.58,74.66,70186.0,73.7423,73.8115,73.7225,73.8016,70186.0
2025-01-22 12:10:00,74.67,74.7,74.59,74.59,55265.0,73.8115,73.8411,73.7324,73.7324,55265.0
2025-01-22 12:15:00,74.6,74.64,74.54,74.63,75535.0,73.7423,73.7818,73.683,73.7719,75535.0
2025-01-22 12:20:00,74.64,74.67,74.58,74.63,58312.0,73.7818,73.8115,73.7225,73.7719,58312.0
2025-01-22 12:25:00,74.63,74.63,74.58,74.6,55222.0,73.7719,73.7719,73.7225,73.7423,55222.0
2025-01-22 12:30:00,74.59,74.61,74.51,74.52,54320.0,73.7324,73.7522,73.6533,73.6632,54320.0
2025-01-22 12:35:00,74.52,74.59,74.43,74.56,72376.0,73.6632,73.7324,73.5742,73.7027,72376.0
2025-01-22 12:40:00,74.55,74.56,74.51,74.53,69885.0,73.6929,73.7027,73.6533,73.6731,69885.0
2025-01-22 12:45:00,74.53,74.53,74.36,74.37,81640.0,73.6731,73.6731,73.505,73.5149,81640.0
2025-01-22 12:50:00,74.38,74.41,74.27,74.29,73090.0,73.5248,73.5545,73.4161,73.4359,73090.0
2025-01-22 12:55:00,74.28,74.32,74.21,74.29,86975.0,73.426,73.4655,73.3568,73.4359,86975.0
2025-01-22 13:00:00,74.28,74.3,74.08,74.09,134826.0,73.426,73.4457,73.2283,73.2382,134826.0
2025-01-22 13:05:00,74.09,74.15,73.95,73.96,54372.0,73.2382,73.2975,73.0998,73.1096,54372.0
2025-01-22 13:10:00,73.94,74.09,73.87,74.01,46318.0,73.0899,73.2382,73.0207,73.1591,46318.0
2025-01-22 13:15:00,73.99,74.08,73.93,74.04,85219.0,73.1393,73.2283,73.08,73.1887,85219.0
2025-01-22 13:20:00,74.03,74.15,74.02,74.09,55852.0,73.1788,73.2975,73.169,73.2382,55852.0
2025-01-22 13:25:00,74.08,74.13,74.04,74.05,51453.0,73.2283,73.2777,73.1887,73.1986,51453.0
2025-01-22 13:30:00,74.06,74.12,74.01,74.1,51042.0,73.2085,73.2678,73.1591,73.248,51042.0
2025-01-22 13:35:00,74.1,74.15,74.06,74.13,168867.0,73.248,73.2975,73.2085,73.2777,168867.0
2025-01-22 13:40:00,74.12,74.16,74.1,74.12,71259.0,73.2678,73.3073,73.248,73.2678,71259.0
2025-01-22 13:45:00,74.11,74.12,74.07,74.11,58368.0,73.2579,73.2678,73.2184,73.2579,58368.0
2025-01-22 13:50:00,74.11,74.12,74.0,74.03,55280.0,73.2579,73.2678,73.1492,73.1788,55280.0
2025-01-22 13:55:00,74.02,74.06,73.96,74.05,60275.0,73.169,73.2085,73.1096,73.1986,60275.0
2025-01-22 14:00:00,74.06,74.08,73.99,74.01,96064.0,73.2085,73.2283,73.1393,73.1591,96064.0
2025-01-22 14:05:00,74.01,74.03,73.99,74.01,40975.0,73.1591,73.1788,73.1393,73.1591,40975.0
2025-01-22 14:10:00,74.01,74.02,73.91,73.94,117193.0,73.1591,73.169,73.0602,73.0899,117193.0
2025-01-22 14:15:00,73.94,73.98,73.88,73.9,56502.0,73.0899,73.1294,73.0306,73.0503,56502.0
2025-01-22 14:20:00,73.88,73.89,73.78,73.8,90929.0,73.0306,73.0405,72.9317,72.9515,90929.0
2025-01-22 14:25:00,73.8,73.85,73.74,73.83,95576.0,72.9515,73.0009,72.8922,72.9811,95576.0
2025-01-22 14:30:00,73.82,73.83,73.75,73.76,103074.0,72.9713,72.9811,72.9021,72.9119,103074.0
2025-01-22 14:35:00,73.77,73.87,73.76,73.79,69891.0,72.9218,73.0207,72.9119,72.9416,69891.0
2025-01-22 14:40:00,73.78,73.83,73.76,73.81,50962.0,72.9317,72.9811,72.9119,72.9614,50962.0
2025-01-22 14:45:00,73.81,73.85,73.71,73.73,70509.0,72.9614,73.0009,72.8625,72.8823,70509.0
2025-01-22 14:50:00,73.72,73.73,73.62,73.68,84965.0,72.8724,72.8823,72.7736,72.8329,84965.0
2025-01-22 14:55:00,73.68,73.74,73.65,73.65,64917.0,72.8329,72.8922,72.8032,72.8032,64917.0
2025-01-22 15:00:00,73.65,73.8,73.62,73.77,73871.0,72.8032,72.9515,72.7736,72.9218,73871.0
2025-01-22 15:05:00,73.77,73.84,73.75,73.82,48341.0,72.9218,72.991,72.9021,72.9713,48341.0
2025-01-22 15:10:00,73.8,73.85,73.72,73.76,43217.0,72.9515,73.0009,72.8724,72.9119,43217.0
2025-01-22 15:15:00,73.75,73.83,73.73,73.79,94679.0,72.9021,72.9811,72.8823,72.9416,94679.0
2025-01-22 15:20:00,73.8,73.86,73.73,73.77,86973.0,72.9515,73.0108,72.8823,72.9218,86973.0
2025-01-22 15:25:00,73.77,73.77,73.66,73.72,93721.0,72.9218,72.9218,72.8131,72.8724,93721.0
2025-01-22 15:30:00,73.72,73.82,73.7,73.81,110300.0,72.8724,72.9713,72.8526,72.9614,110300.0
2025-01-22 15:35:00,73.81,73.89,73.78,73.88,135845.0,72.9614,73.0405,72.9317,73.0306,135845.0
2025-01-22 15:40:00,73.88,73.99,73.83,73.97,104080.0,73.0306,73.1393,72.9811,73.1195,104080.0
2025-01-22 15:45:00,73.96,73.96,73.7,73.9,286653.0,73.1096,73.1096,72.8526,73.0503,286653.0
2025-01-22 15:50:00,73.9,73.99,73.8,73.92,358110.0,73.0503,73.1393,72.9515,73.0701,358110.0
2025-01-22 15:55:00,73.92,74.11,73.92,74.01,729276.0,73.0701,73.2579,73.0701,73.1591,729276.0
2025-01-23 09:30:00,73.34,73.5,72.87,73.01,372303.0,72.4968,72.6549,72.0322,72.1706,372303.0
2025-01-23 09:35:00,73.01,73.04,72.76,72.76,133450.0,72.1706,72.2002,71.9234,71.9234,133450.0
2025-01-23 09:40:00,72.78,72.78,72.56,72.73,154951.0,71.9432,71.9432,71.7257,71.8938,154951.0
2025-01-23 09:45:00,72.73,72.95,72.6,72.65,150896.0,71.8938,72.1113,71.7653,71.8147,150896.0
2025-01-23 09:50:00,72.65,72.67,72.37,72.6,250132.0,71.8147,71.8345,71.5379,71.7653,250132.0
2025-01-23 09:55:00,72.61,72.85,72.6,72.81,138323.0,71.7752,72.0124,71.7653,71.9729,138323.0
2025-01-23 10:00:00,72.82,72.85,72.74,72.75,71622.0,71.9828,72.0124,71.9037,71.9136,71622.0
2025-01-23 10:05:00,72.75,72.86,72.73,72.85,62737.0,71.9136,72.0223,71.8938,72.0124,62737.0
2025-01-23 10:10:00,72.84,72.92,72.74,72.75,76003.0,72.0025,72.0816,71.9037,71.9136,76003.0
2025-01-23 10:15:00,72.76,72.98,72.7,72.92,102590.0,71.9234,72.1409,71.8641,72.0816,102590.0
2025-01-23 10:20:00,72.93,73.07,72.84,72.85,127429.0,72.0915,72.2299,72.0025,72.0124,127429.0
2025-01-23 10:25:00,72.86,72.87,72.76,72.8,53116.0,72.0223,72.0322,71.9234,71.963,53116.0
2025-01-23 10:30:00,72.8,72.85,72.75,72.82,42733.0,71.963,72.0124,71.9136,71.9828,42733.0
2025-01-23 10:35:00,72.81,72.88,72.76,72.8,64195.0,71.9729,72.0421,71.9234,71.963,64195.0
2025-01-23 10:40:00,72.79,72.81,72.72,72.8,93980.0,71.9531,71.9729,71.8839,71.963,93980.0
2025-01-23 10:45:00,72.8,72.82,72.66,72.76,121778.0,71.963,71.9828,71.8246,71.9234,121778.0
2025-01-23 10:50:00,72.76,72.93,72.75,72.89,62147.0,71.9234,72.0915,71.9136,72.0519,62147.0
2025-01-23 10:55:00,72.89,72.89,72.79,72.81,72518.0,72.0519,72.0519,71.9531,71.9729,72518.0
2025-01-23 11:00:00,72.8,72.94,72.8,72.88,70028.0,71.963,72.1014,71.963,72.0421,70028.0
2025-01-23 11:05:00,72.88,72.91,72.76,72.83,67935.0,72.0421,72.0717,71.9234,71.9926,67935.0
2025-01-23 11:10:00,72.82,72.96,72.72,72.95,87858.0,71.9828,72.1211,71.8839,72.1113,87858.0
2025-01-23 11:15:00,72.95,73.17,72.95,73.15,68546.0,72.1113,72.3287,72.1113,72.309,68546.0
2025-01-23 11:20:00,73.16,73.26,73.13,73.25,57194.0,72.3188,72.4177,72.2892,72.4078,57194.0
2025-01-23 11:25:00,73.24,73.29,73.15,73.2,46687.0,72.3979,72.4474,72.309,72.3584,46687.0
2025-01-23 11:30:00,73.2,73.31,73.19,73.28,75723.0,72.3584,72.4671,72.3485,72.4375,75723.0
2025-01-23 11:35:00,73.27,73.29,73.14,73.14,176550.0,72.4276,72.4474,72.2991,72.2991,176550.0
2025-01-23 11:40:00,73.14,73.15,73.05,73.12,35488.0,72.2991,72.309,72.2101,72.2793,35488.0
2025-01-23 11:45:00,73.13,73.19,73.08,73.17,72235.0,72.2892,72.3485,72.2398,72.3287,72235.0
2025-01-23 11:50:00,73.18,73.31,73.15,73.25,56053.0,72.3386,72.4671,72.309,72.4078,56053.0
2025-01-23 11:55:00,73.26,73.35,73.25,73.33,71380.0,72.4177,72.5067,72.4078,72.4869,71380.0
2025-01-23 12:00:00,73.34,73.42,73.3,73.4,45394.0,72.4968,72.5759,72.4572,72.5561,45394.0
2025-01-23 12:05:00,73.42,73.49,73.41,73.45,55920.0,72.5759,72.6451,72.566,72.6055,55920.0
2025-01-23 12:10:00,73.45,73.55,73.45,73.53,41695.0,72.6055,72.7044,72.6055,72.6846,41695.0
2025-01-23 12:15:00,73.53,73.57,73.48,73.56,37820.0,72.6846,72.7241,72.6352,72.7142,37820.0
2025-01-23 12:20:00,73.56,73.57,73.49,73.54,63596.0,72.7142,72.7241,72.6451,72.6945,63596.0
2025-01-23 12:25:00,73.53,73.6,73.52,73.54,47017.0,72.6846,72.7538,72.6747,72.6945,47017.0
2025-01-23 12:30:00,73.55,73.58,73.54,73.57,26865.0,72.7044,72.734,72.6945,72.7241,26865.0
2025-01-23 12:35:00,73.57,73.65,73.56,73.61,39839.0,72.7241,72.8032,72.7142,72.7637,39839.0
2025-01-23 12:40:00,73.61,73.68,73.61,73.67,35795.0,72.7637,72.8329,72.7637,72.823,35795.0
2025-01-23 12:45:00,73.66,73.78,73.63,73.64,91884.0,72.8131,72.9317,72.7834,72.7933,91884.0
2025-01-23 12:50:00,73.63,73.74,73.63,73.73,52024.0,72.7834,72.8922,72.7834,72.8823,52024.0
2025-01-23 12:55:00,73.73,73.75,73.67,73.72,38327.0,72.8823,72.9021,72.823,72.8724,38327.0
2025-01-23 13:00:00,73.73,73.78,73.69,73.76,77930.0,72.8823,72.9317,72.8428,72.9119,77930.0
2025-01-23 13:05:00,73.76,73.84,73.73,73.83,19536.0,72.9119,72.991,72.8823,72.9811,19536.0
2025-01-23 13:10:00,73.82,73.86,73.76,73.85,38192.0,72.9713,73.0108,72.9119,73.0009,38192.0
2025-01-23 13:15:00,73.85,73.93,73.83,73.93,38926.0,73.0009,73.08,72.9811,73.08,38926.0
2025-01-23 13:20:00,73.92,73.95,73.86,73.94,72975.0,73.0701,73.0998,73.0108,73.0899,72975.0
2025-01-23 13:25:00,73.94,73.99,73.89,73.98,60907.0,73.0899,73.1393,73.0405,73.1294,60907.0
2025-01-23 13:30:00,73.98,74.03,73.96,74.01,55678.0,73.1294,73.1788,73.1096,73.1591,55678.0
2025-01-23 13:35:00,74.02,74.09,73.98,74.08,73089.0,73.169,73.2382,73.1294,73.2283,73089.0
2025-01-23 13:40:00,74.08,74.12,74.02,74.03,64054.0,73.2283,73.2678,73.169,73.1788,64054.0
2025-01-23 13:45:00,74.02,74.1,74.02,74.06,31747.0,73.169,73.248,73.169,73.2085,31747.0
2025-01-23 13:50:00,74.06,74.12,74.03,74.05,67446.0,73.2085,73.2678,73.1788,73.1986,67446.0
2025-01-23 13:55:00,74.06,74.08,74.02,74.03,49881.0,73.2085,73.2283,73.169,73.1788,49881.0
2025-01-23 14:00:00,74.03,74.11,73.96,74.08,125235.0,73.1788,73.2579,73.1096,73.2283,125235.0
2025-01-23 14:05:00,74.09,74.11,74.0,74.01,46861.0,73.2382,73.2579,73.1492,73.1591,46861.0
2025-01-23 14:10:00,74.0,74.05,73.9,73.91,152480.0,73.1492,73.1986,73.0503,73.0602,152480.0
2025-01-23 14:15:00,73.91,73.93,73.75,73.76,46239.0,73.0602,73.08,72.9021,72.9119,46239.0
2025-01-23 14:20:00,73.76,73.81,73.73,73.81,46704.0,72.9119,72.9614,72.8823,72.9614,46704.0
2025-01-23 14:25:00,73.81,73.87,73.78,73.78,18989.0,72.9614,73.0207,72.9317,72.9317,18989.0
2025-01-23 14:30:00,73.78,73.91,73.78,73.88,50089.0,72.9317,73.0602,72.9317,73.0306,50089.0
2025-01-23 14:35:00,73.88,73.91,73.85,73.87,74733.0,73.0306,73.0602,73.0009,73.0207,74733.0
2025-01-23 14:40:00,73.87,74.0,73.87,73.95,61524.0,73.0207,73.1492,73.0207,73.0998,61524.0
2025-01-23 14:45:00,73.94,74.0,73.92,73.93,61333.0,73.0899,73.1492,73.0701,73.08,61333.0
2025-01-23 14:50:00,73.93,73.99,73.92,73.95,173541.0,73.08,73.1393,73.0701,73.0998,173541.0
2025-01-23 14:55:00,73.95,74.09,73.93,74.01,92094.0,73.0998,73.2382,73.08,73.1591,92094.0
2025-01-23 15:00:00,74.01,74.06,73.96,74.06,89430.0,73.1591,73.2085,73.1096,73.2085,89430.0
2025-01-23 15:05:00,74.06,74.11,73.89,73.9,69892.0,73.2085,73.2579,73.0405,73.0503,69892.0
2025-01-23 15:10:00,73.9,74.06,73.86,74.06,66201.0,73.0503,73.2085,73.0108,73.2085,66201.0
2025-01-23 15:15:00,74.07,74.13,74.06,74.08,52960.0,73.2184,73.2777,73.2085,73.2283,52960.0
2025-01-23 15:20:00,74.09,74.12,74.05,74.12,46538.0,73.2382,73.2678,73.1986,73.2678,46538.0
2025-01-23 15:25:00,74.12,74.14,74.08,74.11,77769.0,73.2678,73.2876,73.2283,73.2579,77769.0
2025-01-23 15:30:00,74.11,74.15,74.09,74.14,80557.0,73.2579,73.2975,73.2382,73.2876,80557.0
2025-01-23 15:35:00,74.14,74.3,74.13,74.28,182470.0,73.2876,73.4457,73.2777,73.426,182470.0
2025-01-23 15:40:00,74.28,74.3,74.2,74.26,139564.0,73.426,73.4457,73.3469,73.4062,139564.0
2025-01-23 15:45:00,74.26,74.43,74.23,74.38,213742.0,73.4062,73.5742,73.3765,73.5248,213742.0
2025-01-23 15:50:00,74.38,74.41,74.3,74.4,300381.0,73.5248,73.5545,73.4457,73.5446,300381.0
2025-01-23 15:55:00,74.39,74.5,74.29,74.29,884516.0,73.5347,73.6434,73.4359,73.4359,884516.0
2025-01-24 09:30:00,74.07,74.25,73.63,73.63,382432.0,73.2184,73.3963,72.7834,72.7834,382432.0
2025-01-24 09:35:00,73.63,73.81,73.4,73.46,94252.0,72.7834,72.9614,72.5561,72.6154,94252.0
2025-01-24 09:40:00,73.47,73.91,73.46,73.75,87686.0,72.6253,73.0602,72.6154,72.9021,87686.0
2025-01-24 09:45:00,73.76,74.0,73.5,73.56,128040.0,72.9119,73.1492,72.6549,72.7142,128040.0
2025-01-24 09:50:00,73.56,73.58,73.45,73.55,81618.0,72.7142,72.734,72.6055,72.7044,81618.0
2025-01-24 09:55:00,73.54,73.62,73.44,73.51,97978.0,72.6945,72.7736,72.5956,72.6648,97978.0
2025-01-24 10:00:00,73.51,73.66,73.42,73.64,153231.0,72.6648,72.8131,72.5759,72.7933,153231.0
2025-01-24 10:05:00,73.62,73.69,73.45,73.58,91947.0,72.7736,72.8428,72.6055,72.734,91947.0
2025-01-24 10:10:00,73.56,73.59,73.47,73.59,70011.0,72.7142,72.7439,72.6253,72.7439,70011.0
2025-01-24 10:15:00,73.62,73.94,73.6,73.84,98869.0,72.7736,73.0899,72.7538,72.991,98869.0
2025-01-24 10:20:00,73.83,73.92,73.79,73.91,72980.0,72.9811,73.0701,72.9416,73.0602,72980.0
2025-01-24 10:25:00,73.91,74.01,73.86,73.95,93684.0,73.0602,73.1591,73.0108,73.0998,93684.0
2025-01-24 10:30:00,73.95,74.07,73.94,74.05,64651.0,73.0998,73.2184,73.0899,73.1986,64651.0
2025-01-24 10:35:00,74.06,74.16,73.99,74.14,50168.0,73.2085,73.3073,73.1393,73.2876,50168.0
2025-01-24 10:40:00,74.13,74.19,73.93,74.0,77733.0,73.2777,73.337,73.08,73.1492,77733.0
2025-01-24 10:45:00,74.0,74.16,73.97,74.1,68305.0,73.1492,73.3073,73.1195,73.248,68305.0
2025-01-24 10:50:00,74.1,74.13,74.02,74.03,83203.0,73.248,73.2777,73.169,73.1788,83203.0
2025-01-24 10:55:00,74.03,74.15,74.02,74.11,54938.0,73.1788,73.2975,73.169,73.2579,54938.0
2025-01-24 11:00:00,74.11,74.11,73.95,74.02,43556.0,73.2579,73.2579,73.0998,73.169,43556.0
2025-01-24 11:05:00,74.02,74.02,73.92,73.98,37238.0,73.169,73.169,73.0701,73.1294,37238.0
2025-01-24 11:10:00,73.98,73.99,73.86,73.9,62263.0,73.1294,73.1393,73.0108,73.0503,62263.0
2025-01-24 11:15:00,73.89,74.01,73.89,73.95,34385.0,73.0405,73.1591,73.0405,73.0998,34385.0
2025-01-24 11:20:00,73.95,73.96,73.77,73.85,67868.0,73.0998,73.1096,72.9218,73.0009,67868.0
2025-01-24 11:25:00,73.85,73.89,73.79,73.84,41082.0,73.0009,73.0405,72.9416,72.991,41082.0
2025-01-24 11:30:00,73.84,73.87,73.79,73.87,32987.0,72.991,73.0207,72.9416,73.0207,32987.0
2025-01-24 11:35:00,73.87,73.9,73.8,73.83,49108.0,73.0207,73.0503,72.9515,72.9811,49108.0
2025-01-24 11:40:00,73.81,73.81,73.74,73.74,70911.0,72.9614,72.9614,72.8922,72.8922,70911.0
2025-01-24 11:45:00,73.74,73.79,73.7,73.75,26837.0,72.8922,72.9416,72.8526,72.9021,26837.0
2025-01-24 11:50:00,73.75,73.8,73.71,73.75,45101.0,72.9021,72.9515,72.8625,72.9021,45101.0
2025-01-24 11:55:00,73.74,73.77,73.68,73.68,74601.0,72.8922,72.9218,72.8329,72.8329,74601.0
2025-01-24 12:00:00,73.68,73.7,73.58,73.65,66805.0,72.8329,72.8526,72.734,72.8032,66805.0
2025-01-24 12:05:00,73.65,73.76,73.65,73.74,40463.0,72.8032,72.9119,72.8032,72.8922,40463.0
2025-01-24 12:10:00,73.74,73.79,73.68,73.78,37818.0,72.8922,72.9416,72.8329,72.9317,37818.0
2025-01-24 12:15:00,73.77,73.8,73.72,73.78,29887.0,72.9218,72.9515,72.8724,72.9317,29887.0
2025-01-24 12:20:00,73.78,73.85,73.77,73.8,49222.0,72.9317,73.0009,72.9218,72.9515,49222.0
2025-01-24 12:25:00,73.8,73.88,73.8,73.81,22626.0,72.9515,73.0306,72.9515,72.9614,22626.0
2025-01-24 12:30:00,73.81,73.83,73.71,73.78,38583.0,72.9614,72.9811,72.8625,72.9317,38583.0
2025-01-24 12:35:00,73.77,73.82,73.74,73.77,22281.0,72.9218,72.9713,72.8922,72.9218,22281.0
2025-01-24 12:40:00,73.78,73.81,73.76,73.79,22059.0,72.9317,72.9614,72.9119,72.9416,22059.0
2025-01-24 12:45:00,73.79,73.91,73.74,73.9,39990.0,72.9416,73.0602,72.8922,73.0503,39990.0
2025-01-24 12:50:00,73.88,73.95,73.86,73.9,32355.0,73.0306,73.0998,73.0108,73.0503,32355.0
2025-01-24 12:55:00,73.9,73.94,73.85,73.89,42823.0,73.0503,73.0899,73.0009,73.0405,42823.0
2025-01-24 13:00:00,73.91,73.99,73.9,73.98,34131.0,73.0602,73.1393,73.0503,73.1294,34131.0
2025-01-24 13:05:00,73.97,74.0,73.92,73.95,32050.0,73.1195,73.1492,73.0701,73.0998,32050.0
2025-01-24 13:10:00,73.94,73.95,73.82,73.85,37914.0,73.0899,73.0998,72.9713,73.0009,37914.0
2025-01-24 13:15:00,73.86,73.87,73.77,73.81,44729.0,73.0108,73.0207,72.9218,72.9614,44729.0
2025-01-24 13:20:00,73.8,73.83,73.74,73.77,30194.0,72.9515,72.9811,72.8922,72.9218,30194.0
2025-01-24 13:25:00,73.76,73.81,73.71,73.79,41990.0,72.9119,72.9614,72.8625,72.9416,41990.0
2025-01-24 13:30:00,73.79,73.83,73.75,73.76,24037.0,72.9416,72.9811,72.9021,72.9119,24037.0
2025-01-24 13:35:00,73.76,73.81,73.75,73.78,26436.0,72.9119,72.9614,72.9021,72.9317,26436.0
2025-01-24 13:40:00,73.79,73.79,73.71,73.72,33713.0,72.9416,72.9416,72.8625,72.8724,33713.0
2025-01-24 13:45:00,73.72,73.77,73.67,73.73,52984.0,72.8724,72.9218,72.823,72.8823,52984.0
2025-01-24 13:50:00,73.72,73.76,73.69,73.71,20741.0,72.8724,72.9119,72.8428,72.8625,20741.0
2025-01-24 13:55:00,73.7,73.72,73.65,73.68,50385.0,72.8526,72.8724,72.8032,72.8329,50385.0
2025-01-24 14:00:00,73.69,73.69,73.62,73.62,49140.0,72.8428,72.8428,72.7736,72.7736,49140.0
2025-01-24 14:05:00,73.63,73.65,73.6,73.62,41376.0,72.7834,72.8032,72.7538,72.7736,41376.0
2025-01-24 14:10:00,73.62,73.63,73.56,73.6,53959.0,72.7736,72.7834,72.7142,72.7538,53959.0
2025-01-24 14:15:00,73.6,73.65,73.56,73.63,37920.0,72.7538,72.8032,72.7142,72.7834,37920.0
2025-01-24 14:20:00,73.63,73.64,73.47,73.5,70068.0,72.7834,72.7933,72.6253,72.6549,70068.0
2025-01-24 14:25:00,73.5,73.5,73.41,73.44,60963.0,72.6549,72.6549,72.566,72.5956,60963.0
2025-01-24 14:30:00,73.44,73.44,73.37,73.4,53819.0,72.5956,72.5956,72.5264,72.5561,53819.0
2025-01-24 14:35:00,73.39,73.41,73.34,73.34,32804.0,72.5462,72.566,72.4968,72.4968,32804.0
2025-01-24 14:40:00,73.34,73.48,73.34,73.45,39179.0,72.4968,72.6352,72.4968,72.6055,39179.0
2025-01-24 14:45:00,73.44,73.44,73.35,73.37,57352.0,72.5956,72.5956,72.5067,72.5264,57352.0
2025-01-24 14:50:00,73.37,73.42,73.32,73.41,40396.0,72.5264,72.5759,72.477,72.566,40396.0
2025-01-24 14:55:00,73.4,73.4,73.31,73.36,39947.0,72.5561,72.5561,72.4671,72.5165,39947.0
2025-01-24 15:00:00,73.37,73.42,73.36,73.38,34789.0,72.5264,72.5759,72.5165,72.5363,34789.0
2025-01-24 15:05:00,73.38,73.41,73.36,73.39,45910.0,72.5363,72.566,72.5165,72.5462,45910.0
2025-01-24 15:10:00,73.39,73.47,73.36,73.44,51793.0,72.5462,72.6253,72.5165,72.5956,51793.0
2025-01-24 15:15:00,73.44,73.44,73.37,73.39,65231.0,72.5956,72.5956,72.5264,72.5462,65231.0
2025-01-24 15:20:00,73.39,73.41,73.36,73.4,35660.0,72.5462,72.566,72.5165,72.5561,35660.0
2025-01-24 15:25:00,73.41,73.42,73.31,73.34,67928.0,72.566,72.5759,72.4671,72.4968,67928.0
2025-01-24 15:30:00,73.35,73.36,73.25,73.31,119446.0,72.5067,72.5165,72.4078,72.4671,119446.0
2025-01-24 15:35:00,73.31,73.36,73.29,73.29,56523.0,72.4671,72.5165,72.4474,72.4474,56523.0
2025-01-24 15:40:00,73.29,73.37,73.26,73.36,63885.0,72.4474,72.5264,72.4177,72.5165,63885.0
2025-01-24 15:45:00,73.36,73.54,73.35,73.54,100282.0,72.5165,72.6945,72.5067,72.6945,100282.0
2025-01-24 15:50:00,73.55,73.63,73.43,73.43,176391.0,72.7044,72.7834,72.5857,72.5857,176391.0
2025-01-24 15:55:00,73.42,73.68,73.41,73.56,494814.0,72.5759,72.8329,72.566,72.7142,494814.0
2025-01-27 09:30:00,73.44,74.31,73.42,73.92,404700.0,72.5956,73.4556,72.5759,73.0701,404700.0
2025-01-27 09:35:00,73.9,74.14,73.84,73.89,93902.0,73.0503,73.2876,72.991,73.0405,93902.0
2025-01-27 09:40:00,73.89,74.1,73.75,74.06,95153.0,73.0405,73.248,72.9021,73.2085,95153.0
2025-01-27 09:45:00,74.08,74.28,73.96,74.26,103270.0,73.2283,73.426,73.1096,73.4062,103270.0
2025-01-27 09:50:00,74.25,74.27,74.03,74.1,112933.0,73.3963,73.4161,73.1788,73.248,112933.0
2025-01-27 09:55:00,74.1,74.29,74.08,74.17,135971.0,73.248,73.4359,73.2283,73.3172,135971.0
2025-01-27 10:00:00,74.16,74.18,73.99,74.13,59624.0,73.3073,73.3271,73.1393,73.2777,59624.0
2025-01-27 10:05:00,74.14,74.39,74.13,74.33,111942.0,73.2876,73.5347,73.2777,73.4754,111942.0
2025-01-27 10:10:00,74.32,74.49,74.27,74.49,75121.0,73.4655,73.6336,73.4161,73.6336,75121.0
2025-01-27 10:15:00,74.48,74.67,74.43,74.65,130347.0,73.6237,73.8115,73.5742,73.7917,130347.0
2025-01-27 10:20:00,74.66,75.11,74.64,75.11,312356.0,73.8016,74.2464,73.7818,74.2464,312356.0
2025-01-27 10:25:00,75.11,75.3,75.09,75.14,213466.0,74.2464,74.4342,74.2267,74.2761,213466.0
2025-01-27 10:30:00,75.15,75.29,75.02,75.24,184622.0,74.286,74.4244,74.1575,74.3749,184622.0
2025-01-27 10:35:00,75.23,75.37,75.14,75.22,112606.0,74.365,74.5034,74.2761,74.3552,112606.0
2025-01-27 10:40:00,75.23,75.29,75.13,75.25,168739.0,74.365,74.4244,74.2662,74.3848,168739.0
2025-01-27 10:45:00,75.24,75.24,75.05,75.17,121540.0,74.3749,74.3749,74.1871,74.3057,121540.0
2025-01-27 10:50:00,75.18,75.57,75.18,75.51,178694.0,74.3156,74.7011,74.3156,74.6418,178694.0
2025-01-27 10:55:00,75.52,75.55,75.39,75.44,133591.0,74.6517,74.6814,74.5232,74.5726,133591.0
2025-01-27 11:00:00,75.44,75.54,75.41,75.47,110641.0,74.5726,74.6715,74.543,74.6023,110641.0
2025-01-27 11:05:00,75.46,75.46,75.28,75.32,110755.0,74.5924,74.5924,74.4145,74.454,110755.0
2025-01-27 11:10:00,75.31,75.38,75.25,75.36,91495.0,74.4441,74.5133,74.3848,74.4936,91495.0
2025-01-27 11:15:00,75.35,75.39,75.15,75.2,62370.0,74.4837,74.5232,74.286,74.3354,62370.0
2025-01-27 11:20:00,75.2,75.3,75.14,75.15,106768.0,74.3354,74.4342,74.2761,74.286,106768.0
2025-01-27 11:25:00,75.14,75.24,75.13,75.23,105073.0,74.2761,74.3749,74.2662,74.365,105073.0
2025-01-27 11:30:00,75.23,75.54,75.22,75.52,135582.0,74.365,74.6715,74.3552,74.6517,135582.0
2025-01-27 11:35:00,75.52,75.74,75.44,75.68,158008.0,74.6517,74.8692,74.5726,74.8099,158008.0
2025-01-27 11:40:00,75.67,75.73,75.57,75.65,105231.0,74.8,74.8593,74.7011,74.7802,105231.0
2025-01-27 11:45:00,75.65,75.67,75.41,75.45,103172.0,74.7802,74.8,74.543,74.5825,103172.0
2025-01-27 11:50:00,75.45,75.5,75.33,75.36,87528.0,74.5825,74.6319,74.4639,74.4936,87528.0
2025-01-27 11:55:00,75.37,75.62,75.36,75.58,105813.0,74.5034,74.7506,74.4936,74.711,105813.0
2025-01-27 12:00:00,75.58,75.58,75.44,75.52,76658.0,74.711,74.711,74.5726,74.6517,76658.0
2025-01-27 12:05:00,75.52,75.62,75.46,75.61,85811.0,74.6517,74.7506,74.5924,74.7407,85811.0
2025-01-27 12:10:00,75.6,75.71,75.6,75.64,61089.0,74.7308,74.8395,74.7308,74.7703,61089.0
2025-01-27 12:15:00,75.64,75.64,75.54,75.56,75947.0,74.7703,74.7703,74.6715,74.6913,75947.0
2025-01-27 12:20:00,75.54,75.6,75.51,75.54,54632.0,74.6715,74.7308,74.6418,74.6715,54632.0
2025-01-27 12:25:00,75.53,75.61,75.51,75.57,69904.0,74.6616,74.7407,74.6418,74.7011,69904.0
2025-01-27 12:30:00,75.56,75.7,75.56,75.65,128638.0,74.6913,74.8296,74.6913,74.7802,128638.0
2025-01-27 12:35:00,75.64,75.78,75.64,75.78,85173.0,74.7703,74.9087,74.7703,74.9087,85173.0
2025-01-27 12:40:00,75.78,75.83,75.71,75.81,77009.0,74.9087,74.9581,74.8395,74.9384,77009.0
2025-01-27 12:45:00,75.83,75.83,75.65,75.67,115994.0,74.9581,74.9581,74.7802,74.8,115994.0
2025-01-27 12:50:00,75.68,75.84,75.68,75.78,64044.0,74.8099,74.968,74.8099,74.9087,64044.0
2025-01-27 12:55:00,75.78,75.85,75.71,75.72,47582.0,74.9087,74.9779,74.8395,74.8494,47582.0
2025-01-27 13:00:00,75.73,75.73,75.42,75.45,84609.0,74.8593,74.8593,74.5529,74.5825,84609.0
2025-01-27 13:05:00,75.44,75.53,75.4,75.45,52731.0,74.5726,74.6616,74.5331,74.5825,52731.0
2025-01-27 13:10:00,75.45,75.53,75.4,75.45,45086.0,74.5825,74.6616,74.5331,74.5825,45086.0
2025-01-27 13:15:00,75.44,75.47,75.28,75.31,68362.0,74.5726,74.6023,74.4145,74.4441,68362.0
2025-01-27 13:20:00,75.31,75.41,75.3,75.36,56284.0,74.4441,74.543,74.4342,74.4936,56284.0
2025-01-27 13:25:00,75.35,75.49,75.33,75.49,54022.0,74.4837,74.6221,74.4639,74.6221,54022.0
2025-01-27 13:30:00,75.48,75.51,75.36,75.36,41811.0,74.6122,74.6418,74.4936,74.4936,41811.0
2025-01-27 13:35:00,75.37,75.41,75.34,75.37,38167.0,74.5034,74.543,74.4738,74.5034,38167.0
2025-01-27 13:40:00,75.37,75.49,75.36,75.46,43276.0,74.5034,74.6221,74.4936,74.5924,43276.0
2025-01-27 13:45:00,75.47,75.53,75.39,75.52,49539.0,74.6023,74.6616,74.5232,74.6517,49539.0
2025-01-27 13:50:00,75.51,75.54,75.4,75.48,57731.0,74.6418,74.6715,74.5331,74.6122,57731.0
2025-01-27 13:55:00,75.47,75.5,75.45,75.45,31887.0,74.6023,74.6319,74.5825,74.5825,31887.0
2025-01-27 14:00:00,75.46,75.59,75.46,75.57,61191.0,74.5924,74.7209,74.5924,74.7011,61191.0
2025-01-27 14:05:00,75.58,75.63,75.41,75.43,128633.0,74.711,74.7604,74.543,74.5627,128633.0
2025-01-27 14:10:00,75.44,75.49,75.41,75.48,57132.0,74.5726,74.6221,74.543,74.6122,57132.0
2025-01-27 14:15:00,75.48,75.58,75.48,75.52,29281.0,74.6122,74.711,74.6122,74.6517,29281.0
2025-01-27 14:20:00,75.52,75.55,75.49,75.55,26251.0,74.6517,74.6814,74.6221,74.6814,26251.0
2025-01-27 14:25:00,75.55,75.55,75.45,75.49,39022.0,74.6814,74.6814,74.5825,74.6221,39022.0
2025-01-27 14:30:00,75.48,75.49,75.4,75.43,43077.0,74.6122,74.6221,74.5331,74.5627,43077.0
2025-01-27 14:35:00,75.42,75.48,75.4,75.45,34556.0,74.5529,74.6122,74.5331,74.5825,34556.0
2025-01-27 14:40:00,75.44,75.47,75.38,75.43,45519.0,74.5726,74.6023,74.5133,74.5627,45519.0
2025-01-27 14:45:00,75.43,75.48,75.41,75.44,39642.0,74.5627,74.6122,74.543,74.5726,39642.0
2025-01-27 14:50:00,75.43,75.45,75.38,75.42,45365.0,74.5627,74.5825,74.5133,74.5529,45365.0
2025-01-27 14:55:00,75.43,75.47,75.41,75.43,44690.0,74.5627,74.6023,74.543,74.5627,44690.0
2025-01-27 15:00:00,75.43,75.5,75.42,75.46,49604.0,74.5627,74.6319,74.5529,74.5924,49604.0
2025-01-27 15:05:00,75.45,75.45,75.38,75.42,40472.0,74.5825,74.5825,74.5133,74.5529,40472.0
2025-01-27 15:10:00,75.42,75.46,75.38,75.41,46049.0,74.5529,74.5924,74.5133,74.543,46049.0
2025-01-27 15:15:00,75.42,75.49,75.38,75.46,42898.0,74.5529,74.6221,74.5133,74.5924,42898.0
2025-01-27 15:20:00,75.47,75.62,75.45,75.59,71482.0,74.6023,74.7506,74.5825,74.7209,71482.0
2025-01-27 15:25:00,75.59,75.64,75.54,75.56,73365.0,74.7209,74.7703,74.6715,74.6913,73365.0
2025-01-27 15:30:00,75.57,75.59,75.53,75.55,87556.0,74.7011,74.7209,74.6616,74.6814,87556.0
2025-01-27 15:35:00,75.55,75.7,75.53,75.67,100827.0,74.6814,74.8296,74.6616,74.8,100827.0
2025-01-27 15:40:00,75.67,75.77,75.62,75.63,168513.0,74.8,74.8988,74.7506,74.7604,168513.0
2025-01-27 15:45:00,75.63,75.64,75.56,75.59,101718.0,74.7604,74.7703,74.6913,74.7209,101718.0
2025-01-27 15:50:00,75.59,75.69,75.55,75.63,219532.0,74.7209,74.8198,74.6814,74.7604,219532.0
2025-01-27 15:55:00,75.63,75.76,75.58,75.59,615959.0,74.7604,74.889,74.711,74.7209,615959.0
2025-01-28 09:30:00,75.33,75.5,74.9,75.08,217551.0,74.4639,74.6319,74.0388,74.2168,217551.0
2025-01-28 09:35:00,75.07,75.15,74.91,75.1,95246.0,74.2069,74.286,74.0487,74.2365,95246.0
2025-01-28 09:40:00,75.12,75.38,75.02,75.36,72048.0,74.2563,74.5133,74.1575,74.4936,72048.0
2025-01-28 09:45:00,75.36,75.36,75.0,75.07,68202.0,74.4936,74.4936,74.1377,74.2069,68202.0
2025-01-28 09:50:00,75.07,75.32,75.06,75.28,61482.0,74.2069,74.454,74.197,74.4145,61482.0
2025-01-28 09:55:00,75.26,75.27,74.95,75.02,76620.0,74.3947,74.4046,74.0883,74.1575,76620.0
2025-01-28 10:00:00,75.0,75.19,74.94,75.17,83201.0,74.1377,74.3255,74.0784,74.3057,83201.0
2025-01-28 10:05:00,75.17,75.17,74.94,75.07,52188.0,74.3057,74.3057,74.0784,74.2069,52188.0
2025-01-28 10:10:00,75.06,75.09,74.91,75.06,49376.0,74.197,74.2267,74.0487,74.197,49376.0
2025-01-28 10:15:00,75.08,75.15,75.02,75.15,57142.0,74.2168,74.286,74.1575,74.286,57142.0
2025-01-28 10:20:00,75.15,75.16,75.03,75.09,39759.0,74.286,74.2958,74.1673,74.2267,39759.0
2025-01-28 10:25:00,75.06,75.1,75.0,75.02,54347.0,74.197,74.2365,74.1377,74.1575,54347.0
2025-01-28 10:30:00,75.03,75.11,74.95,75.02,58860.0,74.1673,74.2464,74.0883,74.1575,58860.0
2025-01-28 10:35:00,75.01,75.12,74.97,75.12,30945.0,74.1476,74.2563,74.108,74.2563,30945.0
2025-01-28 10:40:00,75.11,75.28,75.1,75.21,78346.0,74.2464,74.4145,74.2365,74.3453,78346.0
2025-01-28 10:45:00,75.21,75.38,75.19,75.38,70026.0,74.3453,74.5133,74.3255,74.5133,70026.0
2025-01-28 10:50:00,75.37,75.53,75.27,75.47,89455.0,74.5034,74.6616,74.4046,74.6023,89455.0
2025-01-28 10:55:00,75.46,75.56,75.44,75.5,60693.0,74.5924,74.6913,74.5726,74.6319,60693.0
2025-01-28 11:00:00,75.5,75.58,75.43,75.55,120513.0,74.6319,74.711,74.5627,74.6814,120513.0
2025-01-28 11:05:00,75.55,75.6,75.48,75.53,61807.0,74.6814,74.7308,74.6122,74.6616,61807.0
2025-01-28 11:10:00,75.55,75.56,75.32,75.32,188200.0,74.6814,74.6913,74.454,74.454,188200.0
2025-01-28 11:15:00,75.31,75.37,75.15,75.16,76994.0,74.4441,74.5034,74.286,74.2958,76994.0
2025-01-28 11:20:00,75.16,75.24,75.04,75.14,355758.0,74.2958,74.3749,74.1772,74.2761,355758.0
2025-01-28 11:25:00,75.13,75.16,75.08,75.09,78987.0,74.2662,74.2958,74.2168,74.2267,78987.0
2025-01-28 11:30:00,75.09,75.11,75.04,75.05,39978.0,74.2267,74.2464,74.1772,74.1871,39978.0
2025-01-28 11:35:00,75.04,75.07,74.92,75.07,63335.0,74.1772,74.2069,74.0586,74.2069,63335.0
2025-01-28 11:40:00,75.06,75.1,74.98,75.1,37073.0,74.197,74.2365,74.1179,74.2365,37073.0
2025-01-28 11:45:00,75.08,75.09,74.97,75.04,22347.0,74.2168,74.2267,74.108,74.1772,22347.0
2025-01-28 11:50:00,75.04,75.05,74.86,74.89,55693.0,74.1772,74.1871,73.9993,74.029,55693.0
2025-01-28 11:55:00,74.9,74.9,74.78,74.81,57956.0,74.0388,74.0388,73.9202,73.9499,57956.0
2025-01-28 12:00:00,74.81,74.82,74.61,74.62,60799.0,73.9499,73.9598,73.7522,73.7621,60799.0
2025-01-28 12:05:00,74.63,74.67,74.53,74.62,46015.0,73.7719,73.8115,73.6731,73.7621,46015.0
2025-01-28 12:10:00,74.63,74.65,74.48,74.49,68693.0,73.7719,73.7917,73.6237,73.6336,68693.0
2025-01-28 12:15:00,74.49,74.51,74.37,74.38,50514.0,73.6336,73.6533,73.5149,73.5248,50514.0
2025-01-28 12:20:00,74.39,74.48,74.26,74.31,99745.0,73.5347,73.6237,73.4062,73.4556,99745.0
2025-01-28 12:25:00,74.32,74.51,74.16,74.46,116555.0,73.4655,73.6533,73.3073,73.6039,116555.0
2025-01-28 12:30:00,74.46,74.55,74.42,74.49,34955.0,73.6039,73.6929,73.5644,73.6336,34955.0
2025-01-28 12:35:00,74.48,74.65,74.47,74.64,56568.0,73.6237,73.7917,73.6138,73.7818,56568.0
2025-01-28 12:40:00,74.63,74.68,74.57,74.58,33340.0,73.7719,73.8214,73.7126,73.7225,33340.0
2025-01-28 12:45:00,74.57,74.7,74.54,74.65,43424.0,73.7126,73.8411,73.683,73.7917,43424.0
2025-01-28 12:50:00,74.65,74.66,74.53,74.53,23614.0,73.7917,73.8016,73.6731,73.6731,23614.0
2025-01-28 12:55:00,74.53,74.57,74.51,74.57,21741.0,73.6731,73.7126,73.6533,73.7126,21741.0
2025-01-28 13:00:00,74.56,74.57,74.51,74.52,28140.0,73.7027,73.7126,73.6533,73.6632,28140.0
2025-01-28 13:05:00,74.53,74.55,74.49,74.49,28782.0,73.6731,73.6929,73.6336,73.6336,28782.0
2025-01-28 13:10:00,74.5,74.55,74.47,74.53,33540.0,73.6434,73.6929,73.6138,73.6731,33540.0
2025-01-28 13:15:00,74.53,74.57,74.49,74.57,50239.0,73.6731,73.7126,73.6336,73.7126,50239.0
2025-01-28 13:20:00,74.57,74.72,74.55,74.65,57802.0,73.7126,73.8609,73.6929,73.7917,57802.0
2025-01-28 13:25:00,74.66,74.67,74.55,74.61,28570.0,73.8016,73.8115,73.6929,73.7522,28570.0
2025-01-28 13:30:00,74.61,74.8,74.61,74.77,64109.0,73.7522,73.94,73.7522,73.9103,64109.0
2025-01-28 13:35:00,74.77,74.77,74.69,74.73,29859.0,73.9103,73.9103,73.8313,73.8708,29859.0
2025-01-28 13:40:00,74.72,74.78,74.66,74.75,32112.0,73.8609,73.9202,73.8016,73.8906,32112.0
2025-01-28 13:45:00,74.74,74.74,74.6,74.62,91300.0,73.8807,73.8807,73.7423,73.7621,91300.0
2025-01-28 13:50:00,74.61,74.68,74.6,74.63,25986.0,73.7522,73.8214,73.7423,73.7719,25986.0
2025-01-28 13:55:00,74.62,74.67,74.6,74.65,33388.0,73.7621,73.8115,73.7423,73.7917,33388.0
2025-01-28 14:00:00,74.64,74.69,74.64,74.65,42265.0,73.7818,73.8313,73.7818,73.7917,42265.0
2025-01-28 14:05:00,74.65,74.67,74.57,74.61,73194.0,73.7917,73.8115,73.7126,73.7522,73194.0
2025-01-28 14:10:00,74.59,74.61,74.48,74.48,41943.0,73.7324,73.7522,73.6237,73.6237,41943.0
2025-01-28 14:15:00,74.49,74.53,74.48,74.51,15431.0,73.6336,73.6731,73.6237,73.6533,15431.0
2025-01-28 14:20:00,74.5,74.53,74.46,74.47,21999.0,73.6434,73.6731,73.6039,73.6138,21999.0
2025-01-28 14:25:00,74.47,74.54,74.4,74.42,42207.0,73.6138,73.683,73.5446,73.5644,42207.0
2025-01-28 14:30:00,74.42,74.51,74.39,74.51,43060.0,73.5644,73.6533,73.5347,73.6533,43060.0
2025-01-28 14:35:00,74.51,74.54,74.45,74.46,42990.0,73.6533,73.683,73.594,73.6039,42990.0
2025-01-28 14:40:00,74.47,74.48,74.37,74.39,34021.0,73.6138,73.6237,73.5149,73.5347,34021.0
2025-01-28 14:45:00,74.39,74.46,74.35,74.38,35362.0,73.5347,73.6039,73.4952,73.5248,35362.0
2025-01-28 14:50:00,74.37,74.44,74.36,74.42,28678.0,73.5149,73.5841,73.505,73.5644,28678.0
2025-01-28 14:55:00,74.42,74.52,74.41,74.49,67648.0,73.5644,73.6632,73.5545,73.6336,67648.0
2025-01-28 15:00:00,74.49,74.67,74.46,74.64,49557.0,73.6336,73.8115,73.6039,73.7818,49557.0
2025-01-28 15:05:00,74.64,74.65,74.58,74.61,52995.0,73.7818,73.7917,73.7225,73.7522,52995.0
2025-01-28 15:10:00,74.6,74.62,74.51,74.52,38010.0,73.7423,73.7621,73.6533,73.6632,38010.0
2025-01-28 15:15:00,74.51,74.62,74.5,74.59,37989.0,73.6533,73.7621,73.6434,73.7324,37989.0
2025-01-28 15:20:00,74.59,74.6,74.55,74.56,29550.0,73.7324,73.7423,73.6929,73.7027,29550.0
2025-01-28 15:25:00,74.56,74.57,74.5,74.52,48625.0,73.7027,73.7126,73.6434,73.6632,48625.0
2025-01-28 15:30:00,74.51,74.55,74.48,74.48,54120.0,73.6533,73.6929,73.6237,73.6237,54120.0
2025-01-28 15:35:00,74.48,74.49,74.39,74.45,68655.0,73.6237,73.6336,73.5347,73.594,68655.0
2025-01-28 15:40:00,74.44,74.48,74.4,74.47,56362.0,73.5841,73.6237,73.5446,73.6138,56362.0
2025-01-28 15:45:00,74.49,74.53,74.47,74.53,73668.0,73.6336,73.6731,73.6138,73.6731,73668.0
2025-01-28 15:50:00,74.53,74.6,74.51,74.53,106548.0,73.6731,73.7423,73.6533,73.6731,106548.0
2025-01-28 15:55:00,74.52,74.53,74.34,74.37,374869.0,73.6632,73.6731,73.4853,73.5149,374869.0
2025-01-29 09:30:00,74.45,75.1,74.39,74.85,197253.0,73.594,74.2365,73.5347,73.9894,197253.0
2025-01-29 09:35:00,74.85,75.05,74.73,74.98,93964.0,73.9894,74.1871,73.8708,74.1179,93964.0
2025-01-29 09:40:00,74.99,74.99,74.64,74.66,68866.0,74.1278,74.1278,73.7818,73.8016,68866.0
2025-01-29 09:45:00,74.66,74.66,74.47,74.53,88469.0,73.8016,73.8016,73.6138,73.6731,88469.0
2025-01-29 09:50:00,74.53,74.59,74.41,74.45,33516.0,73.6731,73.7324,73.5545,73.594,33516.0
2025-01-29 09:55:00,74.45,74.61,74.44,74.44,46385.0,73.594,73.7522,73.5841,73.5841,46385.0
2025-01-29 10:00:00,74.45,74.58,74.32,74.53,109327.0,73.594,73.7225,73.4655,73.6731,109327.0
2025-01-29 10:05:00,74.53,74.69,74.48,74.67,52599.0,73.6731,73.8313,73.6237,73.8115,52599.0
2025-01-29 10:10:00,74.67,74.92,74.57,74.92,70182.0,73.8115,74.0586,73.7126,74.0586,70182.0
2025-01-29 10:15:00,74.91,74.97,74.8,74.83,53160.0,74.0487,74.108,73.94,73.9696,53160.0
2025-01-29 10:20:00,74.84,75.04,74.75,75.02,71202.0,73.9795,74.1772,73.8906,74.1575,71202.0
2025-01-29 10:25:00,75.02,75.03,74.81,74.89,48065.0,74.1575,74.1673,73.9499,74.029,48065.0
2025-01-29 10:30:00,74.89,74.94,74.8,74.82,43509.0,74.029,74.0784,73.94,73.9598,43509.0
2025-01-29 10:35:00,74.82,74.89,74.7,74.88,26941.0,73.9598,74.029,73.8411,74.0191,26941.0
2025-01-29 10:40:00,74.87,75.21,74.87,75.17,64347.0,74.0092,74.3453,74.0092,74.3057,64347.0
2025-01-29 10:45:00,75.18,75.23,75.12,75.22,99240.0,74.3156,74.365,74.2563,74.3552,99240.0
2025-01-29 10:50:00,75.22,75.3,75.17,75.26,68894.0,74.3552,74.4342,74.3057,74.3947,68894.0
2025-01-29 10:55:00,75.26,75.5,75.24,75.5,88593.0,74.3947,74.6319,74.3749,74.6319,88593.0
2025-01-29 11:00:00,75.49,75.99,75.47,75.87,310086.0,74.6221,75.1163,74.6023,74.9977,310086.0
2025-01-29 11:05:00,75.88,76.09,75.85,75.97,245815.0,75.0076,75.2152,74.9779,75.0965,245815.0
2025-01-29 11:10:00,75.98,76.07,75.73,76.06,145182.0,75.1064,75.1954,74.8593,75.1855,145182.0
2025-01-29 11:15:00,76.05,76.15,76.03,76.11,125579.0,75.1756,75.2745,75.1558,75.2349,125579.0
2025-01-29 11:20:00,76.11,76.26,76.05,76.22,108718.0,75.2349,75.3832,75.1756,75.3437,108718.0
2025-01-29 11:25:00,76.24,76.27,76.08,76.17,124526.0,75.3634,75.3931,75.2053,75.2942,124526.0
2025-01-29 11:30:00,76.17,76.25,76.08,76.23,113966.0,75.2942,75.3733,75.2053,75.3535,113966.0
2025-01-29 11:35:00,76.24,76.29,76.07,76.14,90789.0,75.3634,75.4129,75.1954,75.2646,90789.0
2025-01-29 11:40:00,76.15,76.3,76.09,76.3,100773.0,75.2745,75.4227,75.2152,75.4227,100773.0
2025-01-29 11:45:00,76.3,76.35,76.26,76.29,88975.0,75.4227,75.4722,75.3832,75.4129,88975.0
2025-01-29 11:50:00,76.3,76.31,76.17,76.23,92560.0,75.4227,75.4326,75.2942,75.3535,92560.0
2025-01-29 11:55:00,76.21,76.22,76.11,76.13,67744.0,75.3338,75.3437,75.2349,75.2547,67744.0
2025-01-29 12:00:00,76.13,76.29,76.11,76.27,71660.0,75.2547,75.4129,75.2349,75.3931,71660.0
2025-01-29 12:05:00,76.27,76.37,76.26,76.35,71597.0,75.3931,75.4919,75.3832,75.4722,71597.0
2025-01-29 12:10:00,76.35,76.45,76.33,76.4,69217.0,75.4722,75.571,75.4524,75.5216,69217.0
2025-01-29 12:15:00,76.4,76.43,76.35,76.4,53244.0,75.5216,75.5512,75.4722,75.5216,53244.0
2025-01-29 12:20:00,76.4,76.4,76.29,76.39,90632.0,75.5216,75.5216,75.4129,75.5117,90632.0
2025-01-29 12:25:00,76.38,76.41,76.31,76.41,68864.0,75.5018,75.5315,75.4326,75.5315,68864.0
2025-01-29 12:30:00,76.41,76.43,76.39,76.43,49565.0,75.5315,75.5512,75.5117,75.5512,49565.0
2025-01-29 12:35:00,76.42,76.43,76.26,76.3,54604.0,75.5414,75.5512,75.3832,75.4227,54604.0
2025-01-29 12:40:00,76.3,76.52,76.29,76.52,52066.0,75.4227,75.6402,75.4129,75.6402,52066.0
2025-01-29 12:45:00,76.52,76.54,76.4,76.53,59406.0,75.6402,75.66,75.5216,75.6501,59406.0
2025-01-29 12:50:00,76.53,76.54,76.41,76.53,43521.0,75.6501,75.66,75.5315,75.6501,43521.0
2025-01-29 12:55:00,76.53,76.59,76.49,76.51,77170.0,75.6501,75.7094,75.6106,75.6303,77170.0
2025-01-29 13:00:00,76.5,76.53,76.34,76.38,80836.0,75.6204,75.6501,75.4623,75.5018,80836.0
2025-01-29 13:05:00,76.38,76.51,76.38,76.5,53954.0,75.5018,75.6303,75.5018,75.6204,53954.0
2025-01-29 13:10:00,76.51,76.57,76.5,76.56,66186.0,75.6303,75.6896,75.6204,75.6798,66186.0
2025-01-29 13:15:00,76.56,76.6,76.53,76.55,49929.0,75.6798,75.7193,75.6501,75.6699,49929.0
2025-01-29 13:20:00,76.55,76.64,76.52,76.53,62937.0,75.6699,75.7588,75.6402,75.6501,62937.0
2025-01-29 13:25:00,76.53,76.64,76.52,76.61,47937.0,75.6501,75.7588,75.6402,75.7292,47937.0
2025-01-29 13:30:00,76.61,76.63,76.51,76.55,63793.0,75.7292,75.7489,75.6303,75.6699,63793.0
2025-01-29 13:35:00,76.56,76.66,76.56,76.66,61698.0,75.6798,75.7786,75.6798,75.7786,61698.0
2025-01-29 13:40:00,76.64,76.68,76.58,76.67,55751.0,75.7588,75.7984,75.6995,75.7885,55751.0
2025-01-29 13:45:00,76.66,76.69,76.63,76.64,35415.0,75.7786,75.8083,75.7489,75.7588,35415.0
2025-01-29 13:50:00,76.64,76.64,76.44,76.49,94780.0,75.7588,75.7588,75.5611,75.6106,94780.0
2025-01-29 13:55:00,76.49,76.62,76.47,76.55,56792.0,75.6106,75.7391,75.5908,75.6699,56792.0
2025-01-29 14:00:00,76.53,76.54,76.31,76.47,60560.0,75.6501,75.66,75.4326,75.5908,60560.0
2025-01-29 14:05:00,76.47,76.51,76.38,76.42,87507.0,75.5908,75.6303,75.5018,75.5414,87507.0
2025-01-29 14:10:00,76.42,76.5,76.4,76.42,65851.0,75.5414,75.6204,75.5216,75.5414,65851.0
2025-01-29 14:15:00,76.42,76.47,76.39,76.41,59255.0,75.5414,75.5908,75.5117,75.5315,59255.0
2025-01-29 14:20:00,76.42,76.42,76.25,76.38,110457.0,75.5414,75.5414,75.3733,75.5018,110457.0
2025-01-29 14:25:00,76.37,76.43,76.3,76.4,60749.0,75.4919,75.5512,75.4227,75.5216,60749.0
2025-01-29 14:30:00,76.39,76.73,76.39,76.73,191891.0,75.5117,75.8478,75.5117,75.8478,191891.0
2025-01-29 14:35:00,76.73,76.88,76.61,76.85,129209.0,75.8478,75.9961,75.7292,75.9664,129209.0
2025-01-29 14:40:00,76.86,77.0,76.82,76.95,219727.0,75.9763,76.1147,75.9368,76.0653,219727.0
2025-01-29 14:45:00,76.94,77.12,76.88,77.03,159728.0,76.0554,76.2333,75.9961,76.1443,159728.0
2025-01-29 14:50:00,77.02,77.02,76.88,76.94,111740.0,76.1345,76.1345,75.9961,76.0554,111740.0
2025-01-29 14:55:00,76.93,77.02,76.82,76.96,73866.0,76.0455,76.1345,75.9368,76.0752,73866.0
2025-01-29 15:00:00,76.96,76.98,76.76,76.81,92778.0,76.0752,76.0949,75.8775,75.9269,92778.0
2025-01-29 15:05:00,76.8,76.9,76.75,76.87,78955.0,75.917,76.0158,75.8676,75.9862,78955.0
2025-01-29 15:10:00,76.88,76.9,76.61,76.61,216982.0,75.9961,76.0158,75.7292,75.7292,216982.0
2025-01-29 15:15:00,76.62,76.66,76.53,76.65,116196.0,75.7391,75.7786,75.6501,75.7687,116196.0
2025-01-29 15:20:00,76.66,76.87,76.65,76.85,90455.0,75.7786,75.9862,75.7687,75.9664,90455.0
2025-01-29 15:25:00,76.85,76.94,76.8,76.83,101331.0,75.9664,76.0554,75.917,75.9466,101331.0
2025-01-29 15:30:00,76.84,76.85,76.66,76.66,127638.0,75.9565,75.9664,75.7786,75.7786,127638.0
2025-01-29 15:35:00,76.67,76.71,76.64,76.68,203292.0,75.7885,75.828,75.7588,75.7984,203292.0
2025-01-29 15:40:00,76.68,76.89,76.65,76.81,247919.0,75.7984,76.006,75.7687,75.9269,247919.0
2025-01-29 15:45:00,76.81,76.87,76.69,76.72,176496.0,75.9269,75.9862,75.8083,75.8379,176496.0
2025-01-29 15:50:00,76.7,76.85,76.69,76.78,222679.0,75.8181,75.9664,75.8083,75.8972,222679.0
2025-01-29 15:55:00,76.78,76.8,76.56,76.59,800029.0,75.8972,75.917,75.6798,75.7094,800029.0
2025-01-30 09:30:00,76.85,77.3,76.85,77.12,247306.0,75.9664,76.4112,75.9664,76.2333,247306.0
2025-01-30 09:35:00,77.12,77.25,77.0,77.22,72502.0,76.2333,76.3618,76.1147,76.3322,72502.0
2025-01-30 09:40:00,77.23,77.44,77.14,77.32,93334.0,76.3421,76.5496,76.2531,76.431,93334.0
2025-01-30 09:45:00,77.32,77.43,77.16,77.33,72919.0,76.431,76.5398,76.2729,76.4409,72919.0
2025-01-30 09:50:00,77.32,77.37,77.21,77.31,76858.0,76.431,76.4804,76.3223,76.4211,76858.0
2025-01-30 09:55:00,77.31,77.49,77.29,77.38,66623.0,76.4211,76.5991,76.4014,76.4903,66623.0
2025-01-30 10:00:00,77.38,77.47,77.19,77.43,89243.0,76.4903,76.5793,76.3025,76.5398,89243.0
2025-01-30 10:05:00,77.47,77.6,77.42,77.52,112847.0,76.5793,76.7078,76.5299,76.6287,112847.0
2025-01-30 10:10:00,77.5,77.61,77.39,77.61,118385.0,76.6089,76.7177,76.5002,76.7177,118385.0
2025-01-30 10:15:00,77.61,77.81,77.61,77.71,107139.0,76.7177,76.9154,76.7177,76.8165,107139.0
2025-01-30 10:20:00,77.72,77.86,77.67,77.83,96094.0,76.8264,76.9648,76.777,76.9352,96094.0
2025-01-30 10:25:00,77.83,77.9,77.76,77.83,117761.0,76.9352,77.0043,76.866,76.9352,117761.0
2025-01-30 10:30:00,77.83,77.89,77.72,77.82,87300.0,76.9352,76.9945,76.8264,76.9253,87300.0
2025-01-30 10:35:00,77.83,77.83,77.69,77.73,77270.0,76.9352,76.9352,76.7968,76.8363,77270.0
2025-01-30 10:40:00,77.73,77.86,77.7,77.75,79265.0,76.8363,76.9648,76.8066,76.8561,79265.0
2025-01-30 10:45:00,77.76,77.81,77.51,77.52,123032.0,76.866,76.9154,76.6188,76.6287,123032.0
2025-01-30 10:50:00,77.5,77.67,77.47,77.66,126949.0,76.6089,76.777,76.5793,76.7671,126949.0
2025-01-30 10:55:00,77.65,77.73,77.42,77.67,135948.0,76.7572,76.8363,76.5299,76.777,135948.0
2025-01-30 11:00:00,77.66,77.81,77.65,77.7,67554.0,76.7671,76.9154,76.7572,76.8066,67554.0
2025-01-30 11:05:00,77.67,77.75,77.62,77.65,39368.0,76.777,76.8561,76.7276,76.7572,39368.0
2025-01-30 11:10:00,77.65,77.66,77.48,77.51,52284.0,76.7572,76.7671,76.5892,76.6188,52284.0
2025-01-30 11:15:00,77.5,77.58,77.48,77.57,47611.0,76.6089,76.688,76.5892,76.6781,47611.0
2025-01-30 11:20:00,77.57,77.75,77.56,77.74,61713.0,76.6781,76.8561,76.6683,76.8462,61713.0
2025-01-30 11:25:00,77.75,77.84,77.66,77.82,96041.0,76.8561,76.945,76.7671,76.9253,96041.0
2025-01-30 11:30:00,77.83,77.94,77.83,77.94,74764.0,76.9352,77.0439,76.9352,77.0439,74764.0
2025-01-30 11:35:00,77.94,77.96,77.87,77.91,42559.0,77.0439,77.0637,76.9747,77.0142,42559.0
2025-01-30 11:40:00,77.92,78.04,77.91,77.99,129723.0,77.0241,77.1427,77.0142,77.0933,129723.0
2025-01-30 11:45:00,77.99,78.06,77.97,78.0,58030.0,77.0933,77.1625,77.0735,77.1032,58030.0
2025-01-30 11:50:00,77.99,78.07,77.99,78.01,49622.0,77.0933,77.1724,77.0933,77.1131,49622.0
2025-01-30 11:55:00,78.0,78.05,77.97,77.99,41875.0,77.1032,77.1526,77.0735,77.0933,41875.0
2025-01-30 12:00:00,77.99,78.02,77.93,77.95,55022.0,77.0933,77.123,77.034,77.0538,55022.0
2025-01-30 12:05:00,77.93,78.04,77.87,78.03,59683.0,77.034,77.1427,76.9747,77.1329,59683.0
2025-01-30 12:10:00,78.03,78.04,78.0,78.03,34426.0,77.1329,77.1427,77.1032,77.1329,34426.0
2025-01-30 12:15:00,78.03,78.07,78.01,78.05,50750.0,77.1329,77.1724,77.1131,77.1526,50750.0
2025-01-30 12:20:00,78.04,78.14,78.04,78.09,112750.0,77.1427,77.2416,77.1427,77.1922,112750.0
2025-01-30 12:25:00,78.09,78.29,78.08,78.27,148874.0,77.1922,77.3899,77.1823,77.3701,148874.0
2025-01-30 12:30:00,78.27,78.39,78.26,78.38,112847.0,77.3701,77.4887,77.3602,77.4788,112847.0
2025-01-30 12:35:00,78.38,78.43,78.25,78.38,69032.0,77.4788,77.5283,77.3503,77.4788,69032.0
2025-01-30 12:40:00,78.39,78.45,78.31,78.35,38314.0,77.4887,77.548,77.4096,77.4492,38314.0
2025-01-30 12:45:00,78.35,78.36,78.22,78.26,66324.0,77.4492,77.4591,77.3207,77.3602,66324.0
2025-01-30 12:50:00,78.26,78.32,78.2,78.2,55981.0,77.3602,77.4195,77.3009,77.3009,55981.0
2025-01-30 12:55:00,78.2,78.33,78.15,78.32,57506.0,77.3009,77.4294,77.2515,77.4195,57506.0
2025-01-30 13:00:00,78.33,78.37,78.26,78.32,45673.0,77.4294,77.4689,77.3602,77.4195,45673.0
2025-01-30 13:05:00,78.31,78.32,78.15,78.21,45167.0,77.4096,77.4195,77.2515,77.3108,45167.0
2025-01-30 13:10:00,78.2,78.46,78.19,78.41,62414.0,77.3009,77.5579,77.291,77.5085,62414.0
2025-01-30 13:15:00,78.42,78.49,78.41,78.44,35941.0,77.5184,77.5876,77.5085,77.5381,35941.0
2025-01-30 13:20:00,78.44,78.53,78.44,78.51,52854.0,77.5381,77.6271,77.5381,77.6073,52854.0
2025-01-30 13:25:00,78.51,78.56,78.48,78.54,45277.0,77.6073,77.6568,77.5777,77.637,45277.0
2025-01-30 13:30:00,78.55,78.57,78.45,78.54,71463.0,77.6469,77.6666,77.548,77.637,71463.0
2025-01-30 13:35:00,78.54,78.63,78.51,78.62,46580.0,77.637,77.726,77.6073,77.7161,46580.0
2025-01-30 13:40:00,78.61,78.63,78.57,78.61,66657.0,77.7062,77.726,77.6666,77.7062,66657.0
2025-01-30 13:45:00,78.6,78.65,78.51,78.63,175172.0,77.6963,77.7457,77.6073,77.726,175172.0
2025-01-30 13:50:00,78.65,78.72,78.64,78.72,61960.0,77.7457,77.8149,77.7358,77.8149,61960.0
2025-01-30 13:55:00,78.71,78.72,78.43,78.47,78710.0,77.805,77.8149,77.5283,77.5678,78710.0
2025-01-30 14:00:00,78.48,78.5,78.36,78.42,83134.0,77.5777,77.5974,77.4591,77.5184,83134.0
2025-01-30 14:05:00,78.42,78.45,78.3,78.31,41984.0,77.5184,77.548,77.3997,77.4096,41984.0
2025-01-30 14:10:00,78.31,78.36,78.25,78.29,46508.0,77.4096,77.4591,77.3503,77.3899,46508.0
2025-01-30 14:15:00,78.3,78.39,78.28,78.39,38201.0,77.3997,77.4887,77.38,77.4887,38201.0
2025-01-30 14:20:00,78.4,78.41,78.28,78.34,38761.0,77.4986,77.5085,77.38,77.4393,38761.0
2025-01-30 14:25:00,78.34,78.38,78.27,78.34,33044.0,77.4393,77.4788,77.3701,77.4393,33044.0
2025-01-30 14:30:00,78.33,78.37,78.26,78.29,47087.0,77.4294,77.4689,77.3602,77.3899,47087.0
2025-01-30 14:35:00,78.3,78.42,78.29,78.38,64743.0,77.3997,77.5184,77.3899,77.4788,64743.0
2025-01-30 14:40:00,78.39,78.39,78.32,78.38,59742.0,77.4887,77.4887,77.4195,77.4788,59742.0
2025-01-30 14:45:00,78.38,78.44,78.33,78.38,84801.0,77.4788,77.5381,77.4294,77.4788,84801.0
2025-01-30 14:50:00,78.39,78.47,78.38,78.4,55530.0,77.4887,77.5678,77.4788,77.4986,55530.0
2025-01-30 14:55:00,78.39,78.47,78.37,78.38,60951.0,77.4887,77.5678,77.4689,77.4788,60951.0
2025-01-30 15:00:00,78.39,78.52,78.38,78.52,69002.0,77.4887,77.6172,77.4788,77.6172,69002.0
2025-01-30 15:05:00,78.53,78.55,78.47,78.5,57337.0,77.6271,77.6469,77.5678,77.5974,57337.0
2025-01-30 15:10:00,78.49,78.54,78.4,78.5,61130.0,77.5876,77.637,77.4986,77.5974,61130.0
2025-01-30 15:15:00,78.5,78.61,78.49,78.61,62902.0,77.5974,77.7062,77.5876,77.7062,62902.0
2025-01-30 15:20:00,78.6,78.77,78.57,78.75,96714.0,77.6963,77.8643,77.6666,77.8446,96714.0
2025-01-30 15:25:00,78.75,78.77,78.7,78.7,89558.0,77.8446,77.8643,77.7951,77.7951,89558.0
2025-01-30 15:30:00,78.7,78.71,78.43,78.44,159719.0,77.7951,77.805,77.5283,77.5381,159719.0
2025-01-30 15:35:00,78.44,78.5,78.13,78.13,192640.0,77.5381,77.5974,77.2317,77.2317,192640.0
2025-01-30 15:40:00,78.13,78.19,77.97,77.99,269205.0,77.2317,77.291,77.0735,77.0933,269205.0
2025-01-30 15:45:00,77.98,78.2,77.96,78.15,189803.0,77.0834,77.3009,77.0637,77.2515,189803.0
2025-01-30 15:50:00,78.14,78.22,78.07,78.2,189036.0,77.2416,77.3207,77.1724,77.3009,189036.0
2025-01-30 15:55:00,78.2,78.4,78.15,78.32,609314.0,77.3009,77.4986,77.2515,77.4195,609314.0
2025-01-31 09:30:00,78.11,78.72,77.85,78.68,503891.0,77.2119,77.8149,76.9549,77.7754,503891.0
2025-01-31 09:35:00,78.66,78.74,78.44,78.59,109653.0,77.7556,77.8347,77.5381,77.6864,109653.0
2025-01-31 09:40:00,78.58,78.73,78.41,78.5,66153.0,77.6765,77.8248,77.5085,77.5974,66153.0
2025-01-31 09:45:00,78.52,78.72,78.38,78.56,82284.0,77.6172,77.8149,77.4788,77.6568,82284.0
2025-01-31 09:50:00,78.59,78.65,78.43,78.6,58851.0,77.6864,77.7457,77.5283,77.6963,58851.0
2025-01-31 09:55:00,78.62,78.68,78.5,78.62,83474.0,77.7161,77.7754,77.5974,77.7161,83474.0
2025-01-31 10:00:00,78.6,78.87,78.44,78.8,119351.0,77.6963,77.9632,77.5381,77.894,119351.0
2025-01-31 10:05:00,78.78,78.83,78.71,78.75,71098.0,77.8742,77.9237,77.805,77.8446,71098.0
2025-01-31 10:10:00,78.76,78.76,78.56,78.62,63750.0,77.8545,77.8545,77.6568,77.7161,63750.0
2025-01-31 10:15:00,78.61,78.72,78.48,78.49,76529.0,77.7062,77.8149,77.5777,77.5876,76529.0
2025-01-31 10:20:00,78.48,78.55,78.4,78.51,66648.0,77.5777,77.6469,77.4986,77.6073,66648.0
2025-01-31 10:25:00,78.52,78.59,78.48,78.54,71971.0,77.6172,77.6864,77.5777,77.637,71971.0
2025-01-31 10:30:00,78.54,78.62,78.5,78.56,43438.0,77.637,77.7161,77.5974,77.6568,43438.0
2025-01-31 10:35:00,78.57,78.75,78.56,78.65,51302.0,77.6666,77.8446,77.6568,77.7457,51302.0
2025-01-31 10:40:00,78.63,78.7,78.37,78.4,60777.0,77.726,77.7951,77.4689,77.4986,60777.0
2025-01-31 10:45:00,78.4,78.45,78.24,78.45,98260.0,77.4986,77.548,77.3404,77.548,98260.0
2025-01-31 10:50:00,78.45,78.5,78.24,78.27,63107.0,77.548,77.5974,77.3404,77.3701,63107.0
2025-01-31 10:55:00,78.27,78.37,78.26,78.32,52876.0,77.3701,77.4689,77.3602,77.4195,52876.0
2025-01-31 11:00:00,78.32,78.38,78.17,78.21,71970.0,77.4195,77.4788,77.2712,77.3108,71970.0
2025-01-31 11:05:00,78.19,78.19,78.05,78.08,57103.0,77.291,77.291,77.1526,77.1823,57103.0
2025-01-31 11:10:00,78.08,78.34,78.07,78.28,57268.0,77.1823,77.4393,77.1724,77.38,57268.0
2025-01-31 11:15:00,78.28,78.31,78.22,78.25,38162.0,77.38,77.4096,77.3207,77.3503,38162.0
2025-01-31 11:20:00,78.25,78.27,78.03,78.06,50384.0,77.3503,77.3701,77.1329,77.1625,50384.0
2025-01-31 11:25:00,78.06,78.2,77.98,78.18,89551.0,77.1625,77.3009,77.0834,77.2811,89551.0
2025-01-31 11:30:00,78.17,78.19,77.92,77.97,97828.0,77.2712,77.291,77.0241,77.0735,97828.0
2025-01-31 11:35:00,77.97,78.04,77.88,77.9,84115.0,77.0735,77.1427,76.9846,77.0043,84115.0
2025-01-31 11:40:00,77.91,77.99,77.88,77.98,66701.0,77.0142,77.0933,76.9846,77.0834,66701.0
2025-01-31 11:45:00,77.98,78.08,77.93,78.05,71623.0,77.0834,77.1823,77.034,77.1526,71623.0
2025-01-31 11:50:00,78.07,78.07,77.94,78.01,62358.0,77.1724,77.1724,77.0439,77.1131,62358.0
2025-01-31 11:55:00,78.02,78.21,78.02,78.2,74676.0,77.123,77.3108,77.123,77.3009,74676.0
2025-01-31 12:00:00,78.2,78.23,78.04,78.07,46332.0,77.3009,77.3306,77.1427,77.1724,46332.0
2025-01-31 12:05:00,78.07,78.07,77.92,78.0,87208.0,77.1724,77.1724,77.0241,77.1032,87208.0
2025-01-31 12:10:00,78.02,78.17,77.95,78.16,80491.0,77.123,77.2712,77.0538,77.2614,80491.0
2025-01-31 12:15:00,78.16,78.25,78.13,78.2,70963.0,77.2614,77.3503,77.2317,77.3009,70963.0
2025-01-31 12:20:00,78.2,78.39,78.17,78.39,50933.0,77.3009,77.4887,77.2712,77.4887,50933.0
2025-01-31 12:25:00,78.39,78.46,78.37,78.46,50303.0,77.4887,77.5579,77.4689,77.5579,50303.0
2025-01-31 12:30:00,78.46,78.53,78.44,78.46,50251.0,77.5579,77.6271,77.5381,77.5579,50251.0
2025-01-31 12:35:00,78.46,78.54,78.39,78.44,54070.0,77.5579,77.637,77.4887,77.5381,54070.0
2025-01-31 12:40:00,78.43,78.5,78.4,78.46,26159.0,77.5283,77.5974,77.4986,77.5579,26159.0
2025-01-31 12:45:00,78.47,78.47,78.4,78.44,27025.0,77.5678,77.5678,77.4986,77.5381,27025.0
2025-01-31 12:50:00,78.43,78.44,78.37,78.37,23050.0,77.5283,77.5381,77.4689,77.4689,23050.0
2025-01-31 12:55:00,78.36,78.4,78.31,78.35,27892.0,77.4591,77.4986,77.4096,77.4492,27892.0
2025-01-31 13:00:00,78.35,78.38,78.3,78.3,27175.0,77.4492,77.4788,77.3997,77.3997,27175.0
2025-01-31 13:05:00,78.31,78.5,78.3,78.5,35258.0,77.4096,77.5974,77.3997,77.5974,35258.0
2025-01-31 13:10:00,78.5,78.53,78.47,78.48,54567.0,77.5974,77.6271,77.5678,77.5777,54567.0
2025-01-31 13:15:00,78.49,78.53,78.37,78.37,53237.0,77.5876,77.6271,77.4689,77.4689,53237.0
2025-01-31 13:20:00,78.37,78.4,78.19,78.2,81235.0,77.4689,77.4986,77.291,77.3009,81235.0
2025-01-31 13:25:00,78.2,78.21,78.11,78.19,66293.0,77.3009,77.3108,77.2119,77.291,66293.0
2025-01-31 13:30:00,78.2,78.21,77.95,77.95,99545.0,77.3009,77.3108,77.0538,77.0538,99545.0
2025-01-31 13:35:00,77.94,78.0,77.83,77.99,142625.0,77.0439,77.1032,76.9352,77.0933,142625.0
2025-01-31 13:40:00,78.0,78.09,77.97,78.08,106672.0,77.1032,77.1922,77.0735,77.1823,106672.0
2025-01-31 13:45:00,78.06,78.09,77.91,78.09,75561.0,77.1625,77.1922,77.0142,77.1922,75561.0
2025-01-31 13:50:00,78.09,78.1,77.97,78.03,82147.0,77.1922,77.202,77.0735,77.1329,82147.0
2025-01-31 13:55:00,78.03,78.06,77.73,77.75,106827.0,77.1329,77.1625,76.8363,76.8561,106827.0
2025-01-31 14:00:00,77.76,77.82,77.65,77.73,73984.0,76.866,76.9253,76.7572,76.8363,73984.0
2025-01-31 14:05:00,77.73,77.73,77.55,77.56,62157.0,76.8363,76.8363,76.6584,76.6683,62157.0
2025-01-31 14:10:00,77.58,77.71,77.55,77.67,44431.0,76.688,76.8165,76.6584,76.777,44431.0
2025-01-31 14:15:00,77.67,77.72,77.66,77.68,78281.0,76.777,76.8264,76.7671,76.7869,78281.0
2025-01-31 14:20:00,77.69,77.72,77.6,77.72,46455.0,76.7968,76.8264,76.7078,76.8264,46455.0
2025-01-31 14:25:00,77.72,77.75,77.69,77.73,50001.0,76.8264,76.8561,76.7968,76.8363,50001.0
2025-01-31 14:30:00,77.74,77.81,77.69,77.81,82568.0,76.8462,76.9154,76.7968,76.9154,82568.0
2025-01-31 14:35:00,77.81,77.81,77.66,77.74,51427.0,76.9154,76.9154,76.7671,76.8462,51427.0
2025-01-31 14:40:00,77.75,77.77,77.48,77.5,62810.0,76.8561,76.8758,76.5892,76.6089,62810.0
2025-01-31 14:45:00,77.49,77.51,77.3,77.35,153479.0,76.5991,76.6188,76.4112,76.4607,153479.0
2025-01-31 14:50:00,77.35,77.39,77.21,77.23,158641.0,76.4607,76.5002,76.3223,76.3421,158641.0
2025-01-31 14:55:00,77.23,77.3,77.12,77.14,138566.0,76.3421,76.4112,76.2333,76.2531,138566.0
2025-01-31 15:00:00,77.15,77.15,76.83,76.84,140407.0,76.263,76.263,75.9466,75.9565,140407.0
2025-01-31 15:05:00,76.84,76.95,76.79,76.82,100226.0,75.9565,76.0653,75.9071,75.9368,100226.0
2025-01-31 15:10:00,76.82,77.02,76.76,76.87,129111.0,75.9368,76.1345,75.8775,75.9862,129111.0
2025-01-31 15:15:00,76.87,77.05,76.87,76.98,138027.0,75.9862,76.1641,75.9862,76.0949,138027.0
2025-01-31 15:20:00,76.98,77.02,76.83,76.97,91423.0,76.0949,76.1345,75.9466,76.085,91423.0
2025-01-31 15:25:00,76.98,76.98,76.83,76.92,107104.0,76.0949,76.0949,75.9466,76.0356,107104.0
2025-01-31 15:30:00,76.92,77.0,76.88,76.97,117576.0,76.0356,76.1147,75.9961,76.085,117576.0
2025-01-31 15:35:00,76.96,77.09,76.92,77.09,123444.0,76.0752,76.2037,76.0356,76.2037,123444.0
2025-01-31 15:40:00,77.09,77.12,76.82,76.88,233961.0,76.2037,76.2333,75.9368,75.9961,233961.0
2025-01-31 15:45:00,76.88,77.08,76.82,77.08,201087.0,75.9961,76.1938,75.9368,76.1938,201087.0
2025-01-31 15:50:00,77.08,77.19,76.93,76.97,266193.0,76.1938,76.3025,76.0455,76.085,266193.0
2025-01-31 15:55:00,76.98,77.09,76.8,76.87,1081222.0,76.0949,76.2037,75.917,75.9862,1081222.0
2025-02-03 09:30:00,74.9,75.15,74.36,74.98,608114.0,74.0388,74.286,73.505,74.1179,608114.0
2025-02-03 09:35:00,74.99,75.06,74.56,74.79,216058.0,74.1278,74.197,73.7027,73.9301,216058.0
2025-02-03 09:40:00,74.79,74.88,74.11,74.2,219779.0,73.9301,74.0191,73.2579,73.3469,219779.0
2025-02-03 09:45:00,74.2,74.22,73.89,74.01,287168.0,73.3469,73.3667,73.0405,73.1591,287168.0
2025-02-03 09:50:00,73.99,74.1,73.87,74.02,218644.0,73.1393,73.248,73.0207,73.169,218644.0
2025-02-03 09:55:00,74.02,74.18,73.88,73.98,185238.0,73.169,73.3271,73.0306,73.1294,185238.0
2025-02-03 10:00:00,73.98,73.98,73.68,73.71,202661.0,73.1294,73.1294,72.8329,72.8625,202661.0
2025-02-03 10:05:00,73.71,73.78,73.43,73.44,261833.0,72.8625,72.9317,72.5857,72.5956,261833.0
2025-02-03 10:10:00,73.45,73.54,73.28,73.33,182466.0,72.6055,72.6945,72.4375,72.4869,182466.0
2025-02-03 10:15:00,73.34,73.42,73.22,73.32,185178.0,72.4968,72.5759,72.3782,72.477,185178.0
2025-02-03 10:20:00,73.31,74.2,73.3,74.17,252870.0,72.4671,73.3469,72.4572,73.3172,252870.0
2025-02-03 10:25:00,74.18,74.65,74.05,74.62,193742.0,73.3271,73.7917,73.1986,73.7621,193742.0
2025-02-03 10:30:00,74.6,74.94,74.56,74.92,194304.0,73.7423,74.0784,73.7027,74.0586,194304.0
2025-02-03 10:35:00,74.93,75.19,74.9,75.16,221730.0,74.0685,74.3255,74.0388,74.2958,221730.0
2025-02-03 10:40:00,75.15,75.23,74.95,75.01,125510.0,74.286,74.365,74.0883,74.1476,125510.0
2025-02-03 10:45:00,75.0,75.1,74.95,75.05,85764.0,74.1377,74.2365,74.0883,74.1871,85764.0
2025-02-03 10:50:00,75.05,75.12,74.94,75.08,82924.0,74.1871,74.2563,74.0784,74.2168,82924.0
2025-02-03 10:55:00,75.08,75.24,75.01,75.21,78612.0,74.2168,74.3749,74.1476,74.3453,78612.0
2025-02-03 11:00:00,75.2,75.25,75.0,75.08,143958.0,74.3354,74.3848,74.1377,74.2168,143958.0
2025-02-03 11:05:00,75.09,75.17,74.87,75.03,119250.0,74.2267,74.3057,74.0092,74.1673,119250.0
2025-02-03 11:10:00,75.05,75.21,75.05,75.1,77800.0,74.1871,74.3453,74.1871,74.2365,77800.0
2025-02-03 11:15:00,75.09,75.11,74.96,75.04,69645.0,74.2267,74.2464,74.0981,74.1772,69645.0
2025-02-03 11:20:00,75.03,75.11,74.93,75.02,87000.0,74.1673,74.2464,74.0685,74.1575,87000.0
2025-02-03 11:25:00,75.02,75.03,74.78,74.93,100592.0,74.1575,74.1673,73.9202,74.0685,100592.0
2025-02-03 11:30:00,74.93,75.24,74.91,75.19,107556.0,74.0685,74.3749,74.0487,74.3255,107556.0
2025-02-03 11:35:00,75.2,75.35,75.2,75.3,96562.0,74.3354,74.4837,74.3354,74.4342,96562.0
2025-02-03 11:40:00,75.32,75.39,75.1,75.39,103443.0,74.454,74.5232,74.2365,74.5232,103443.0
2025-02-03 11:45:00,75.38,75.44,75.24,75.25,65130.0,74.5133,74.5726,74.3749,74.3848,65130.0
2025-02-03 11:50:00,75.25,75.53,75.24,75.45,73256.0,74.3848,74.6616,74.3749,74.5825,73256.0
2025-02-03 11:55:00,75.45,75.45,75.21,75.3,97852.0,74.5825,74.5825,74.3453,74.4342,97852.0
2025-02-03 12:00:00,75.31,75.34,75.19,75.34,65485.0,74.4441,74.4738,74.3255,74.4738,65485.0
2025-02-03 12:05:00,75.35,75.55,75.32,75.55,71886.0,74.4837,74.6814,74.454,74.6814,71886.0
2025-02-03 12:10:00,75.54,75.58,75.31,75.31,66808.0,74.6715,74.711,74.4441,74.4441,66808.0
2025-02-03 12:15:00,75.31,75.34,75.21,75.33,70588.0,74.4441,74.4738,74.3453,74.4639,70588.0
2025-02-03 12:20:00,75.34,75.75,75.32,75.71,146534.0,74.4738,74.8791,74.454,74.8395,146534.0
2025-02-03 12:25:00,75.72,75.75,75.52,75.52,92172.0,74.8494,74.8791,74.6517,74.6517,92172.0
2025-02-03 12:30:00,75.52,75.57,75.44,75.49,91916.0,74.6517,74.7011,74.5726,74.6221,91916.0
2025-02-03 12:35:00,75.49,75.62,75.43,75.62,79694.0,74.6221,74.7506,74.5627,74.7506,79694.0
2025-02-03 12:40:00,75.61,75.64,75.56,75.59,110525.0,74.7407,74.7703,74.6913,74.7209,110525.0
2025-02-03 12:45:00,75.59,75.67,75.5,75.55,75892.0,74.7209,74.8,74.6319,74.6814,75892.0
2025-02-03 12:50:00,75.53,75.72,75.51,75.7,63208.0,74.6616,74.8494,74.6418,74.8296,63208.0
2025-02-03 12:55:00,75.7,75.71,75.38,75.57,169459.0,74.8296,74.8395,74.5133,74.7011,169459.0
2025-02-03 13:00:00,75.54,75.68,75.36,75.67,67680.0,74.6715,74.8099,74.4936,74.8,67680.0
2025-02-03 13:05:00,75.66,75.73,75.58,75.61,62798.0,74.7901,74.8593,74.711,74.7407,62798.0
2025-02-03 13:10:00,75.62,75.91,75.61,75.87,95207.0,74.7506,75.0372,74.7407,74.9977,95207.0
2025-02-03 13:15:00,75.87,75.91,75.8,75.84,81900.0,74.9977,75.0372,74.9285,74.968,81900.0
2025-02-03 13:20:00,75.84,75.9,75.77,75.9,73087.0,74.968,75.0273,74.8988,75.0273,73087.0
2025-02-03 13:25:00,75.9,76.05,75.89,75.99,110533.0,75.0273,75.1756,75.0175,75.1163,110533.0
2025-02-03 13:30:00,76.0,76.09,75.95,76.04,78418.0,75.1262,75.2152,75.0768,75.1657,78418.0
2025-02-03 13:35:00,76.04,76.07,75.9,76.02,89291.0,75.1657,75.1954,75.0273,75.146,89291.0
2025-02-03 13:40:00,76.01,76.08,75.95,75.99,83753.0,75.1361,75.2053,75.0768,75.1163,83753.0
2025-02-03 13:45:00,76.0,76.04,75.93,76.01,159840.0,75.1262,75.1657,75.057,75.1361,159840.0
2025-02-03 13:50:00,76.02,76.16,75.99,76.15,99508.0,75.146,75.2844,75.1163,75.2745,99508.0
2025-02-03 13:55:00,76.15,76.19,76.12,76.15,91903.0,75.2745,75.314,75.2448,75.2745,91903.0
2025-02-03 14:00:00,76.16,76.25,76.15,76.24,104391.0,75.2844,75.3733,75.2745,75.3634,104391.0
2025-02-03 14:05:00,76.25,76.33,76.2,76.31,88734.0,75.3733,75.4524,75.3239,75.4326,88734.0
2025-02-03 14:10:00,76.3,76.57,76.29,76.57,143511.0,75.4227,75.6896,75.4129,75.6896,143511.0
2025-02-03 14:15:00,76.56,76.64,76.54,76.59,165491.0,75.6798,75.7588,75.66,75.7094,165491.0
2025-02-03 14:20:00,76.59,76.6,76.49,76.5,96433.0,75.7094,75.7193,75.6106,75.6204,96433.0
2025-02-03 14:25:00,76.5,76.67,76.49,76.57,123877.0,75.6204,75.7885,75.6106,75.6896,123877.0
2025-02-03 14:30:00,76.57,76.69,76.51,76.65,120457.0,75.6896,75.8083,75.6303,75.7687,120457.0
2025-02-03 14:35:00,76.65,76.65,76.4,76.41,92735.0,75.7687,75.7687,75.5216,75.5315,92735.0
2025-02-03 14:40:00,76.42,76.52,76.39,76.5,165602.0,75.5414,75.6402,75.5117,75.6204,165602.0
2025-02-03 14:45:00,76.49,76.5,76.38,76.41,151500.0,75.6106,75.6204,75.5018,75.5315,151500.0
2025-02-03 14:50:00,76.4,76.52,76.38,76.49,88070.0,75.5216,75.6402,75.5018,75.6106,88070.0
2025-02-03 14:55:00,76.5,76.52,76.41,76.43,82957.0,75.6204,75.6402,75.5315,75.5512,82957.0
2025-02-03 15:00:00,76.43,76.52,76.39,76.51,82104.0,75.5512,75.6402,75.5117,75.6303,82104.0
2025-02-03 15:05:00,76.51,76.51,76.45,76.49,73856.0,75.6303,75.6303,75.571,75.6106,73856.0
2025-02-03 15:10:00,76.49,76.52,76.46,76.52,85330.0,75.6106,75.6402,75.5809,75.6402,85330.0
2025-02-03 15:15:00,76.52,76.57,76.48,76.57,89999.0,75.6402,75.6896,75.6007,75.6896,89999.0
2025-02-03 15:20:00,76.56,76.62,76.56,76.56,88063.0,75.6798,75.7391,75.6798,75.6798,88063.0
2025-02-03 15:25:00,76.56,76.57,76.47,76.48,117441.0,75.6798,75.6896,75.5908,75.6007,117441.0
2025-02-03 15:30:00,76.48,76.49,76.29,76.3,261920.0,75.6007,75.6106,75.4129,75.4227,261920.0
2025-02-03 15:35:00,76.29,76.43,76.19,76.4,195744.0,75.4129,75.5512,75.314,75.5216,195744.0
2025-02-03 15:40:00,76.41,76.43,76.26,76.32,252110.0,75.5315,75.5512,75.3832,75.4425,252110.0
2025-02-03 15:45:00,76.33,76.44,76.3,76.41,160590.0,75.4524,75.5611,75.4227,75.5315,160590.0
2025-02-03 15:50:00,76.39,76.5,76.3,76.36,362392.0,75.5117,75.6204,75.4227,75.4821,362392.0
2025-02-03 15:55:00,76.36,76.64,76.35,76.59,1096387.0,75.4821,75.7588,75.4722,75.7094,1096387.0
2025-02-04 09:30:00,77.55,77.8,77.16,77.37,468515.0,76.6584,76.9055,76.2729,76.4804,468515.0
2025-02-04 09:35:00,77.37,78.16,77.36,78.07,294527.0,76.4804,77.2614,76.4706,77.1724,294527.0
2025-02-04 09:40:00,78.09,78.09,77.7,77.74,153467.0,77.1922,77.1922,76.8066,76.8462,153467.0
2025-02-04 09:45:00,77.75,77.9,77.62,77.73,133328.0,76.8561,77.0043,76.7276,76.8363,133328.0
2025-02-04 09:50:00,77.73,77.99,77.7,77.84,169563.0,76.8363,77.0933,76.8066,76.945,169563.0
2025-02-04 09:55:00,77.83,77.85,77.45,77.58,129252.0,76.9352,76.9549,76.5595,76.688,129252.0
2025-02-04 10:00:00,77.56,77.7,77.5,77.57,98277.0,76.6683,76.8066,76.6089,76.6781,98277.0
2025-02-04 10:05:00,77.58,77.71,77.46,77.61,100689.0,76.688,76.8165,76.5694,76.7177,100689.0
2025-02-04 10:10:00,77.63,77.65,77.48,77.51,129967.0,76.7375,76.7572,76.5892,76.6188,129967.0
2025-02-04 10:15:00,77.52,77.54,77.26,77.36,77287.0,76.6287,76.6485,76.3717,76.4706,77287.0
2025-02-04 10:20:00,77.37,77.43,76.79,76.83,97941.0,76.4804,76.5398,75.9071,75.9466,97941.0
2025-02-04 10:25:00,76.84,76.91,76.75,76.81,65777.0,75.9565,76.0257,75.8676,75.9269,65777.0
2025-02-04 10:30:00,76.8,77.0,76.8,76.89,87550.0,75.917,76.1147,75.917,76.006,87550.0
2025-02-04 10:35:00,76.9,77.08,76.89,76.96,69385.0,76.0158,76.1938,76.006,76.0752,69385.0
2025-02-04 10:40:00,76.98,77.04,76.77,76.83,57822.0,76.0949,76.1542,75.8873,75.9466,57822.0
2025-02-04 10:45:00,76.84,76.84,76.6,76.64,59664.0,75.9565,75.9565,75.7193,75.7588,59664.0
2025-02-04 10:50:00,76.66,76.87,76.58,76.81,55597.0,75.7786,75.9862,75.6995,75.9269,55597.0
2025-02-04 10:55:00,76.81,76.82,76.68,76.78,63394.0,75.9269,75.9368,75.7984,75.8972,63394.0
2025-02-04 11:00:00,76.78,76.93,76.76,76.93,41698.0,75.8972,76.0455,75.8775,76.0455,41698.0
2025-02-04 11:05:00,76.94,77.01,76.91,76.92,40041.0,76.0554,76.1246,76.0257,76.0356,40041.0
2025-02-04 11:10:00,76.92,76.94,76.79,76.81,41054.0,76.0356,76.0554,75.9071,75.9269,41054.0
2025-02-04 11:15:00,76.81,76.82,76.71,76.72,32044.0,75.9269,75.9368,75.828,75.8379,32044.0
2025-02-04 11:20:00,76.71,76.71,76.6,76.7,47154.0,75.828,75.828,75.7193,75.8181,47154.0
2025-02-04 11:25:00,76.7,76.82,76.66,76.8,32318.0,75.8181,75.9368,75.7786,75.917,32318.0
2025-02-04 11:30:00,76.79,76.92,76.75,76.78,42772.0,75.9071,76.0356,75.8676,75.8972,42772.0
2025-02-04 11:35:00,76.77,76.78,76.71,76.74,25855.0,75.8873,75.8972,75.828,75.8577,25855.0
2025-02-04 11:40:00,76.75,76.77,76.53,76.56,38039.0,75.8676,75.8873,75.6501,75.6798,38039.0
2025-02-04 11:45:00,76.56,76.71,76.53,76.67,54292.0,75.6798,75.828,75.6501,75.7885,54292.0
2025-02-04 11:50:00,76.67,76.67,76.53,76.6,25153.0,75.7885,75.7885,75.6501,75.7193,25153.0
2025-02-04 11:55:00,76.59,76.64,76.54,76.61,26876.0,75.7094,75.7588,75.66,75.7292,26876.0
2025-02-04 12:00:00,76.61,76.77,76.61,76.73,25292.0,75.7292,75.8873,75.7292,75.8478,25292.0
2025-02-04 12:05:00,76.73,76.8,76.72,76.74,29397.0,75.8478,75.917,75.8379,75.8577,29397.0
2025-02-04 12:10:00,76.74,76.74,76.61,76.7,25428.0,75.8577,75.8577,75.7292,75.8181,25428.0
2025-02-04 12:15:00,76.69,76.69,76.42,76.43,43236.0,75.8083,75.8083,75.5414,75.5512,43236.0
2025-02-04 12:20:00,76.43,76.45,76.32,76.35,42719.0,75.5512,75.571,75.4425,75.4722,42719.0
2025-02-04 12:25:00,76.34,76.35,76.07,76.11,59430.0,75.4623,75.4722,75.1954,75.2349,59430.0
2025-02-04 12:30:00,76.12,76.2,76.04,76.18,61952.0,75.2448,75.3239,75.1657,75.3041,61952.0
2025-02-04 12:35:00,76.19,76.78,76.12,76.77,431819.0,75.314,75.8972,75.2448,75.8873,431819.0
2025-02-04 12:40:00,76.76,76.88,76.6,76.63,288181.0,75.8775,75.9961,75.7193,75.7489,288181.0
2025-02-04 12:45:00,76.64,76.67,76.52,76.56,102513.0,75.7588,75.7885,75.6402,75.6798,102513.0
2025-02-04 12:50:00,76.56,76.64,76.48,76.61,49105.0,75.6798,75.7588,75.6007,75.7292,49105.0
2025-02-04 12:55:00,76.61,76.63,76.53,76.57,37859.0,75.7292,75.7489,75.6501,75.6896,37859.0
2025-02-04 13:00:00,76.56,76.58,76.49,76.52,56382.0,75.6798,75.6995,75.6106,75.6402,56382.0
2025-02-04 13:05:00,76.51,76.55,76.43,76.49,46942.0,75.6303,75.6699,75.5512,75.6106,46942.0
2025-02-04 13:10:00,76.51,76.62,76.46,76.56,42759.0,75.6303,75.7391,75.5809,75.6798,42759.0
2025-02-04 13:15:00,76.54,76.63,76.51,76.55,43388.0,75.66,75.7489,75.6303,75.6699,43388.0
2025-02-04 13:20:00,76.56,76.66,76.55,76.65,38528.0,75.6798,75.7786,75.6699,75.7687,38528.0
2025-02-04 13:25:00,76.66,76.78,76.51,76.77,55411.0,75.7786,75.8972,75.6303,75.8873,55411.0
2025-02-04 13:30:00,76.77,76.77,76.58,76.61,60420.0,75.8873,75.8873,75.6995,75.7292,60420.0
2025-02-04 13:35:00,76.61,76.67,76.56,76.65,63074.0,75.7292,75.7885,75.6798,75.7687,63074.0
2025-02-04 13:40:00,76.65,76.69,76.59,76.63,26405.0,75.7687,75.8083,75.7094,75.7489,26405.0
2025-02-04 13:45:00,76.63,76.68,76.61,76.67,32430.0,75.7489,75.7984,75.7292,75.7885,32430.0
2025-02-04 13:50:00,76.67,76.7,76.62,76.63,29533.0,75.7885,75.8181,75.7391,75.7489,29533.0
2025-02-04 13:55:00,76.62,76.8,76.62,76.79,49683.0,75.7391,75.917,75.7391,75.9071,49683.0
2025-02-04 14:00:00,76.8,76.92,76.79,76.79,46985.0,75.917,76.0356,75.9071,75.9071,46985.0
2025-02-04 14:05:00,76.79,76.87,76.78,76.78,58224.0,75.9071,75.9862,75.8972,75.8972,58224.0
2025-02-04 14:10:00,76.78,76.84,76.71,76.83,65593.0,75.8972,75.9565,75.828,75.9466,65593.0
2025-02-04 14:15:00,76.84,76.9,76.83,76.84,55510.0,75.9565,76.0158,75.9466,75.9565,55510.0
2025-02-04 14:20:00,76.84,76.85,76.78,76.81,44381.0,75.9565,75.9664,75.8972,75.9269,44381.0
2025-02-04 14:25:00,76.81,76.81,76.72,76.75,28030.0,75.9269,75.9269,75.8379,75.8676,28030.0
2025-02-04 14:30:00,76.73,76.85,76.73,76.78,43068.0,75.8478,75.9664,75.8478,75.8972,43068.0
2025-02-04 14:35:00,76.78,76.88,76.78,76.81,43282.0,75.8972,75.9961,75.8972,75.9269,43282.0
2025-02-04 14:40:00,76.81,76.84,76.78,76.79,38660.0,75.9269,75.9565,75.8972,75.9071,38660.0
2025-02-04 14:45:00,76.78,76.79,76.7,76.72,50034.0,75.8972,75.9071,75.8181,75.8379,50034.0
2025-02-04 14:50:00,76.72,76.73,76.68,76.71,54748.0,75.8379,75.8478,75.7984,75.828,54748.0
2025-02-04 14:55:00,76.7,76.71,76.57,76.64,71266.0,75.8181,75.828,75.6896,75.7588,71266.0
2025-02-04 15:00:00,76.63,76.67,76.59,76.67,48840.0,75.7489,75.7885,75.7094,75.7885,48840.0
2025-02-04 15:05:00,76.67,76.69,76.64,76.65,45266.0,75.7885,75.8083,75.7588,75.7687,45266.0
2025-02-04 15:10:00,76.64,76.68,76.61,76.64,32212.0,75.7588,75.7984,75.7292,75.7588,32212.0
2025-02-04 15:15:00,76.64,76.66,76.56,76.56,67094.0,75.7588,75.7786,75.6798,75.6798,67094.0
2025-02-04 15:20:00,76.56,76.57,76.51,76.53,77727.0,75.6798,75.6896,75.6303,75.6501,77727.0
2025-02-04 15:25:00,76.53,76.54,76.47,76.5,72778.0,75.6501,75.66,75.5908,75.6204,72778.0
2025-02-04 15:30:00,76.5,76.58,76.47,76.56,97681.0,75.6204,75.6995,75.5908,75.6798,97681.0
2025-02-04 15:35:00,76.56,76.68,76.55,76.63,98311.0,75.6798,75.7984,75.6699,75.7489,98311.0
2025-02-04 15:40:00,76.63,76.65,76.54,76.54,100775.0,75.7489,75.7687,75.66,75.66,100775.0
2025-02-04 15:45:00,76.55,76.73,76.53,76.73,96035.0,75.6699,75.8478,75.6501,75.8478,96035.0
2025-02-04 15:50:00,76.72,76.79,76.69,76.72,186136.0,75.8379,75.9071,75.8083,75.8379,186136.0
2025-02-04 15:55:00,76.72,76.89,76.7,76.72,515615.0,75.8379,76.006,75.8181,75.8379,515615.0
2025-02-05 09:30:00,76.3,76.79,76.18,76.27,151669.0,75.4227,75.9071,75.3041,75.3931,151669.0
2025-02-05 09:35:00,76.31,76.32,75.66,76.1,197048.0,75.4326,75.4425,74.7901,75.225,197048.0
2025-02-05 09:40:00,76.07,76.11,75.63,75.63,101781.0,75.1954,75.2349,74.7604,74.7604,101781.0
2025-02-05 09:45:00,75.62,76.05,75.62,75.68,108785.0,74.7506,75.1756,74.7506,74.8099,108785.0
2025-02-05 09:50:00,75.67,75.7,75.21,75.28,127335.0,74.8,74.8296,74.3453,74.4145,127335.0
2025-02-05 09:55:00,75.28,75.48,75.14,75.25,86089.0,74.4145,74.6122,74.2761,74.3848,86089.0
2025-02-05 10:00:00,75.27,75.47,74.9,74.95,157676.0,74.4046,74.6023,74.0388,74.0883,157676.0
2025-02-05 10:05:00,74.95,75.18,74.88,75.14,85293.0,74.0883,74.3156,74.0191,74.2761,85293.0
2025-02-05 10:10:00,75.13,75.43,75.11,75.3,43321.0,74.2662,74.5627,74.2464,74.4342,43321.0
2025-02-05 10:15:00,75.29,75.37,75.17,75.37,94359.0,74.4244,74.5034,74.3057,74.5034,94359.0
2025-02-05 10:20:00,75.36,75.75,75.29,75.73,71429.0,74.4936,74.8791,74.4244,74.8593,71429.0
2025-02-05 10:25:00,75.72,75.85,75.56,75.59,90776.0,74.8494,74.9779,74.6913,74.7209,90776.0
2025-02-05 10:30:00,75.58,75.67,75.38,75.38,60079.0,74.711,74.8,74.5133,74.5133,60079.0
2025-02-05 10:35:00,75.4,75.45,75.3,75.4,45068.0,74.5331,74.5825,74.4342,74.5331,45068.0
2025-02-05 10:40:00,75.38,75.47,75.31,75.42,65571.0,74.5133,74.6023,74.4441,74.5529,65571.0
2025-02-05 10:45:00,75.42,75.43,75.22,75.25,58475.0,74.5529,74.5627,74.3552,74.3848,58475.0
2025-02-05 10:50:00,75.24,75.29,75.13,75.21,70119.0,74.3749,74.4244,74.2662,74.3453,70119.0
2025-02-05 10:55:00,75.2,75.21,75.04,75.12,68967.0,74.3354,74.3453,74.1772,74.2563,68967.0
2025-02-05 11:00:00,75.13,75.14,74.95,74.97,134031.0,74.2662,74.2761,74.0883,74.108,134031.0
2025-02-05 11:05:00,74.97,75.09,74.83,74.99,191334.0,74.108,74.2267,73.9696,74.1278,191334.0
2025-02-05 11:10:00,75.0,75.04,74.86,74.88,116533.0,74.1377,74.1772,73.9993,74.0191,116533.0
2025-02-05 11:15:00,74.88,74.9,74.72,74.82,111427.0,74.0191,74.0388,73.8609,73.9598,111427.0
2025-02-05 11:20:00,74.83,75.05,74.76,75.05,54097.0,73.9696,74.1871,73.9004,74.1871,54097.0
2025-02-05 11:25:00,75.04,75.3,75.04,75.14,81537.0,74.1772,74.4342,74.1772,74.2761,81537.0
2025-02-05 11:30:00,75.14,75.19,75.02,75.18,36811.0,74.2761,74.3255,74.1575,74.3156,36811.0
2025-02-05 11:35:00,75.17,75.22,75.13,75.22,37210.0,74.3057,74.3552,74.2662,74.3552,37210.0
2025-02-05 11:40:00,75.22,75.27,75.08,75.08,48627.0,74.3552,74.4046,74.2168,74.2168,48627.0
2025-02-05 11:45:00,75.09,75.13,75.06,75.12,27728.0,74.2267,74.2662,74.197,74.2563,27728.0
2025-02-05 11:50:00,75.13,75.22,75.12,75.15,48902.0,74.2662,74.3552,74.2563,74.286,48902.0
2025-02-05 11:55:00,75.17,75.17,74.99,74.99,51893.0,74.3057,74.3057,74.1278,74.1278,51893.0
2025-02-05 12:00:00,74.98,74.99,74.83,74.92,51752.0,74.1179,74.1278,73.9696,74.0586,51752.0
2025-02-05 12:05:00,74.92,74.98,74.88,74.96,42150.0,74.0586,74.1179,74.0191,74.0981,42150.0
2025-02-05 12:10:00,74.96,74.99,74.88,74.89,50582.0,74.0981,74.1278,74.0191,74.029,50582.0
2025-02-05 12:15:00,74.88,74.89,74.78,74.81,46452.0,74.0191,74.029,73.9202,73.9499,46452.0
2025-02-05 12:20:00,74.81,74.82,74.73,74.74,58572.0,73.9499,73.9598,73.8708,73.8807,58572.0
2025-02-05 12:25:00,74.73,74.86,74.7,74.8,83481.0,73.8708,73.9993,73.8411,73.94,83481.0
2025-02-05 12:30:00,74.81,74.89,74.77,74.81,57046.0,73.9499,74.029,73.9103,73.9499,57046.0
2025-02-05 12:35:00,74.81,74.83,74.77,74.83,45713.0,73.9499,73.9696,73.9103,73.9696,45713.0
2025-02-05 12:40:00,74.84,74.86,74.69,74.7,64404.0,73.9795,73.9993,73.8313,73.8411,64404.0
2025-02-05 12:45:00,74.71,74.75,74.68,74.7,68483.0,73.851,73.8906,73.8214,73.8411,68483.0
2025-02-05 12:50:00,74.7,74.76,74.67,74.68,57411.0,73.8411,73.9004,73.8115,73.8214,57411.0
2025-02-05 12:55:00,74.69,74.69,74.6,74.61,61770.0,73.8313,73.8313,73.7423,73.7522,61770.0
2025-02-05 13:00:00,74.62,74.64,74.5,74.55,85801.0,73.7621,73.7818,73.6434,73.6929,85801.0
2025-02-05 13:05:00,74.55,74.68,74.47,74.59,59751.0,73.6929,73.8214,73.6138,73.7324,59751.0
2025-02-05 13:10:00,74.58,74.73,74.58,74.66,34797.0,73.7225,73.8708,73.7225,73.8016,34797.0
2025-02-05 13:15:00,74.67,74.68,74.59,74.63,38068.0,73.8115,73.8214,73.7324,73.7719,38068.0
2025-02-05 13:20:00,74.65,74.69,74.6,74.61,29785.0,73.7917,73.8313,73.7423,73.7522,29785.0
2025-02-05 13:25:00,74.61,74.7,74.58,74.68,35043.0,73.7522,73.8411,73.7225,73.8214,35043.0
2025-02-05 13:30:00,74.68,74.72,74.67,74.68,29656.0,73.8214,73.8609,73.8115,73.8214,29656.0
2025-02-05 13:35:00,74.69,74.75,74.67,74.71,38707.0,73.8313,73.8906,73.8115,73.851,38707.0
2025-02-05 13:40:00,74.72,74.77,74.67,74.77,34614.0,73.8609,73.9103,73.8115,73.9103,34614.0
2025-02-05 13:45:00,74.76,74.88,74.71,74.84,87924.0,73.9004,74.0191,73.851,73.9795,87924.0
2025-02-05 13:50:00,74.84,74.94,74.84,74.88,44445.0,73.9795,74.0784,73.9795,74.0191,44445.0
2025-02-05 13:55:00,74.88,74.88,74.73,74.73,77132.0,74.0191,74.0191,73.8708,73.8708,77132.0
2025-02-05 14:00:00,74.74,74.8,74.72,74.72,39824.0,73.8807,73.94,73.8609,73.8609,39824.0
2025-02-05 14:05:00,74.73,74.83,74.69,74.83,48059.0,73.8708,73.9696,73.8313,73.9696,48059.0
2025-02-05 14:10:00,74.83,75.03,74.8,75.02,76920.0,73.9696,74.1673,73.94,74.1575,76920.0
2025-02-05 14:15:00,75.02,75.02,74.8,74.81,47890.0,74.1575,74.1575,73.94,73.9499,47890.0
2025-02-05 14:20:00,74.8,74.87,74.74,74.86,71695.0,73.94,74.0092,73.8807,73.9993,71695.0
2025-02-05 14:25:00,74.86,74.89,74.81,74.84,50120.0,73.9993,74.029,73.9499,73.9795,50120.0
2025-02-05 14:30:00,74.83,74.84,74.67,74.68,54442.0,73.9696,73.9795,73.8115,73.8214,54442.0
2025-02-05 14:35:00,74.68,74.74,74.66,74.71,51352.0,73.8214,73.8807,73.8016,73.851,51352.0
2025-02-05 14:40:00,74.71,74.74,74.56,74.58,41187.0,73.851,73.8807,73.7027,73.7225,41187.0
2025-02-05 14:45:00,74.58,74.59,74.48,74.58,57466.0,73.7225,73.7324,73.6237,73.7225,57466.0
2025-02-05 14:50:00,74.56,74.58,74.5,74.53,37807.0,73.7027,73.7225,73.6434,73.6731,37807.0
2025-02-05 14:55:00,74.53,74.55,74.5,74.52,52704.0,73.6731,73.6929,73.6434,73.6632,52704.0
2025-02-05 15:00:00,74.52,74.56,74.44,74.48,49558.0,73.6632,73.7027,73.5841,73.6237,49558.0
2025-02-05 15:05:00,74.48,74.58,74.47,74.53,52306.0,73.6237,73.7225,73.6138,73.6731,52306.0
2025-02-05 15:10:00,74.53,74.55,74.46,74.53,57950.0,73.6731,73.6929,73.6039,73.6731,57950.0
2025-02-05 15:15:00,74.53,74.54,74.45,74.49,61666.0,73.6731,73.683,73.594,73.6336,61666.0
2025-02-05 15:20:00,74.48,74.61,74.48,74.59,75966.0,73.6237,73.7522,73.6237,73.7324,75966.0
2025-02-05 15:25:00,74.59,74.6,74.51,74.55,104753.0,73.7324,73.7423,73.6533,73.6929,104753.0
2025-02-05 15:30:00,74.55,74.7,74.54,74.7,177618.0,73.6929,73.8411,73.683,73.8411,177618.0
2025-02-05 15:35:00,74.68,74.73,74.63,74.64,58954.0,73.8214,73.8708,73.7719,73.7818,58954.0
2025-02-05 15:40:00,74.65,74.67,74.58,74.67,72655.0,73.7917,73.8115,73.7225,73.8115,72655.0
2025-02-05 15:45:00,74.67,74.67,74.52,74.55,132091.0,73.8115,73.8115,73.6632,73.6929,132091.0
2025-02-05 15:50:00,74.55,74.61,74.43,74.45,268296.0,73.6929,73.7522,73.5742,73.594,268296.0
2025-02-05 15:55:00,74.45,74.61,74.4,74.58,551416.0,73.594,73.7522,73.5446,73.7225,551416.0
2025-02-06 09:30:00,75.24,75.4,75.02,75.08,333040.0,74.3749,74.5331,74.1575,74.2168,333040.0
2025-02-06 09:35:00,75.08,75.21,74.83,74.92,116494.0,74.2168,74.3453,73.9696,74.0586,116494.0
2025-02-06 09:40:00,74.9,75.12,74.85,75.03,82463.0,74.0388,74.2563,73.9894,74.1673,82463.0
2025-02-06 09:45:00,75.02,75.02,74.73,74.77,78922.0,74.1575,74.1575,73.8708,73.9103,78922.0
2025-02-06 09:50:00,74.77,74.84,74.44,74.58,110320.0,73.9103,73.9795,73.5841,73.7225,110320.0
2025-02-06 09:55:00,74.56,74.62,74.45,74.54,44477.0,73.7027,73.7621,73.594,73.683,44477.0
2025-02-06 10:00:00,74.54,74.89,74.51,74.86,56784.0,73.683,74.029,73.6533,73.9993,56784.0
2025-02-06 10:05:00,74.86,74.97,74.83,74.89,44148.0,73.9993,74.108,73.9696,74.029,44148.0
2025-02-06 10:10:00,74.89,74.94,74.74,74.78,67076.0,74.029,74.0784,73.8807,73.9202,67076.0
2025-02-06 10:15:00,74.79,74.79,74.52,74.54,52197.0,73.9301,73.9301,73.6632,73.683,52197.0
2025-02-06 10:20:00,74.54,74.68,74.54,74.56,56213.0,73.683,73.8214,73.683,73.7027,56213.0
2025-02-06 10:25:00,74.56,74.75,74.55,74.63,39683.0,73.7027,73.8906,73.6929,73.7719,39683.0
2025-02-06 10:30:00,74.63,74.72,74.51,74.6,66419.0,73.7719,73.8609,73.6533,73.7423,66419.0
2025-02-06 10:35:00,74.6,74.66,74.51,74.58,62704.0,73.7423,73.8016,73.6533,73.7225,62704.0
2025-02-06 10:40:00,74.59,74.67,74.53,74.56,43141.0,73.7324,73.8115,73.6731,73.7027,43141.0
2025-02-06 10:45:00,74.56,74.66,74.51,74.65,44080.0,73.7027,73.8016,73.6533,73.7917,44080.0
2025-02-06 10:50:00,74.65,74.69,74.6,74.62,71016.0,73.7917,73.8313,73.7423,73.7621,71016.0
2025-02-06 10:55:00,74.62,74.65,74.49,74.5,40251.0,73.7621,73.7917,73.6336,73.6434,40251.0
2025-02-06 11:00:00,74.5,74.55,74.44,74.49,103177.0,73.6434,73.6929,73.5841,73.6336,103177.0
2025-02-06 11:05:00,74.5,74.56,74.44,74.55,88136.0,73.6434,73.7027,73.5841,73.6929,88136.0
2025-02-06 11:10:00,74.56,74.62,74.38,74.41,47153.0,73.7027,73.7621,73.5248,73.5545,47153.0
2025-02-06 11:15:00,74.41,74.57,74.38,74.53,54955.0,73.5545,73.7126,73.5248,73.6731,54955.0
2025-02-06 11:20:00,74.52,74.52,74.4,74.42,32469.0,73.6632,73.6632,73.5446,73.5644,32469.0
2025-02-06 11:25:00,74.42,74.49,74.36,74.38,49923.0,73.5644,73.6336,73.505,73.5248,49923.0
2025-02-06 11:30:00,74.37,74.38,74.19,74.19,81904.0,73.5149,73.5248,73.337,73.337,81904.0
2025-02-06 11:35:00,74.2,74.25,74.02,74.1,100682.0,73.3469,73.3963,73.169,73.248,100682.0
2025-02-06 11:40:00,74.13,74.33,74.11,74.28,46751.0,73.2777,73.4754,73.2579,73.426,46751.0
2025-02-06 11:45:00,74.28,74.32,74.22,74.31,42925.0,73.426,73.4655,73.3667,73.4556,42925.0
2025-02-06 11:50:00,74.29,74.37,74.22,74.3,54030.0,73.4359,73.5149,73.3667,73.4457,54030.0
2025-02-06 11:55:00,74.31,74.32,74.14,74.25,35222.0,73.4556,73.4655,73.2876,73.3963,35222.0
2025-02-06 12:00:00,74.22,74.24,74.14,74.22,34336.0,73.3667,73.3864,73.2876,73.3667,34336.0
2025-02-06 12:05:00,74.23,74.26,74.2,74.24,25999.0,73.3765,73.4062,73.3469,73.3864,25999.0
2025-02-06 12:10:00,74.25,74.35,74.24,74.32,30852.0,73.3963,73.4952,73.3864,73.4655,30852.0
2025-02-06 12:15:00,74.32,74.39,74.28,74.39,42804.0,73.4655,73.5347,73.426,73.5347,42804.0
2025-02-06 12:20:00,74.38,74.45,74.35,74.37,51355.0,73.5248,73.594,73.4952,73.5149,51355.0
2025-02-06 12:25:00,74.37,74.45,74.36,74.38,49518.0,73.5149,73.594,73.505,73.5248,49518.0
2025-02-06 12:30:00,74.39,74.47,74.34,74.46,297889.0,73.5347,73.6138,73.4853,73.6039,297889.0
2025-02-06 12:35:00,74.46,74.49,74.42,74.45,49938.0,73.6039,73.6336,73.5644,73.594,49938.0
2025-02-06 12:40:00,74.45,74.52,74.44,74.51,39538.0,73.594,73.6632,73.5841,73.6533,39538.0
2025-02-06 12:45:00,74.51,74.53,74.44,74.45,30398.0,73.6533,73.6731,73.5841,73.594,30398.0
2025-02-06 12:50:00,74.46,74.5,74.38,74.43,41686.0,73.6039,73.6434,73.5248,73.5742,41686.0
2025-02-06 12:55:00,74.42,74.42,74.31,74.32,42344.0,73.5644,73.5644,73.4556,73.4655,42344.0
2025-02-06 13:00:00,74.31,74.32,73.69,73.75,233131.0,73.4556,73.4655,72.8428,72.9021,233131.0
2025-02-06 13:05:00,73.75,73.76,72.8,72.99,581998.0,72.9021,72.9119,71.963,72.1508,581998.0
2025-02-06 13:10:00,72.99,73.34,72.87,72.93,432955.0,72.1508,72.4968,72.0322,72.0915,432955.0
2025-02-06 13:15:00,72.93,73.3,72.93,73.22,194077.0,72.0915,72.4572,72.0915,72.3782,194077.0
2025-02-06 13:20:00,73.22,73.41,73.08,73.33,95358.0,72.3782,72.566,72.2398,72.4869,95358.0
2025-02-06 13:25:00,73.35,73.42,73.13,73.13,81594.0,72.5067,72.5759,72.2892,72.2892,81594.0
2025-02-06 13:30:00,73.15,73.17,72.86,72.88,241729.0,72.309,72.3287,72.0223,72.0421,241729.0
2025-02-06 13:35:00,72.86,73.05,72.77,73.02,267965.0,72.0223,72.2101,71.9333,72.1805,267965.0
2025-02-06 13:40:00,73.02,73.21,73.01,73.13,90193.0,72.1805,72.3683,72.1706,72.2892,90193.0
2025-02-06 13:45:00,73.15,73.2,72.91,72.94,85764.0,72.309,72.3584,72.0717,72.1014,85764.0
2025-02-06 13:50:00,72.95,72.96,72.77,72.78,141114.0,72.1113,72.1211,71.9333,71.9432,141114.0
2025-02-06 13:55:00,72.8,72.81,72.71,72.75,235125.0,71.963,71.9729,71.874,71.9136,235125.0
2025-02-06 14:00:00,72.75,72.8,72.56,72.7,204998.0,71.9136,71.963,71.7257,71.8641,204998.0
2025-02-06 14:05:00,72.7,72.83,72.56,72.56,177263.0,71.8641,71.9926,71.7257,71.7257,177263.0
2025-02-06 14:10:00,72.56,72.59,72.51,72.54,161759.0,71.7257,71.7554,71.6763,71.706,161759.0
2025-02-06 14:15:00,72.54,72.71,72.48,72.57,198785.0,71.706,71.874,71.6467,71.7356,198785.0
2025-02-06 14:20:00,72.57,72.58,72.38,72.45,289267.0,71.7356,71.7455,71.5478,71.617,289267.0
2025-02-06 14:25:00,72.45,72.47,72.26,72.3,153518.0,71.617,71.6368,71.4292,71.4687,153518.0
2025-02-06 14:30:00,72.29,72.3,72.05,72.06,221246.0,71.4588,71.4687,71.2216,71.2315,221246.0
2025-02-06 14:35:00,72.06,72.4,72.0,72.37,249273.0,71.2315,71.5676,71.1722,71.5379,249273.0
2025-02-06 14:40:00,72.37,72.4,72.12,72.14,135441.0,71.5379,71.5676,71.2908,71.3106,135441.0
2025-02-06 14:45:00,72.14,72.21,72.11,72.17,117105.0,71.3106,71.3798,71.2809,71.3402,117105.0
2025-02-06 14:50:00,72.17,72.19,72.08,72.1,163993.0,71.3402,71.36,71.2513,71.271,163993.0
2025-02-06 14:55:00,72.09,72.12,71.96,72.03,197126.0,71.2611,71.2908,71.1326,71.2018,197126.0
2025-02-06 15:00:00,72.03,72.09,71.97,72.03,94679.0,71.2018,71.2611,71.1425,71.2018,94679.0
2025-02-06 15:05:00,72.03,72.14,72.0,72.07,172163.0,71.2018,71.3106,71.1722,71.2414,172163.0
2025-02-06 15:10:00,72.07,72.08,71.9,72.01,154466.0,71.2414,71.2513,71.0733,71.1821,154466.0
2025-02-06 15:15:00,72.01,72.11,71.97,71.98,135488.0,71.1821,71.2809,71.1425,71.1524,135488.0
2025-02-06 15:20:00,71.99,72.21,71.95,72.2,201861.0,71.1623,71.3798,71.1228,71.3699,201861.0
2025-02-06 15:25:00,72.2,72.24,72.08,72.13,134006.0,71.3699,71.4094,71.2513,71.3007,134006.0
2025-02-06 15:30:00,72.14,72.23,72.11,72.2,138096.0,71.3106,71.3995,71.2809,71.3699,138096.0
2025-02-06 15:35:00,72.2,72.26,72.0,72.08,149549.0,71.3699,71.4292,71.1722,71.2513,149549.0
2025-02-06 15:40:00,72.08,72.09,71.95,72.06,188090.0,71.2513,71.2611,71.1228,71.2315,188090.0
2025-02-06 15:45:00,72.06,72.06,71.93,71.96,241157.0,71.2315,71.2315,71.103,71.1326,241157.0
2025-02-06 15:50:00,71.97,72.05,71.66,71.67,463906.0,71.1425,71.2216,70.8361,70.846,463906.0
2025-02-06 15:55:00,71.68,71.82,71.63,71.73,1231483.0,70.8559,70.9943,70.8064,70.9053,1231483.0
2025-02-07 09:30:00,70.56,70.81,70.15,70.49,1368911.0,69.7487,69.9959,69.3435,69.6795,1368911.0
2025-02-07 09:35:00,70.47,70.47,69.41,69.91,1222091.0,69.6598,69.6598,68.612,69.1062,1222091.0
2025-02-07 09:40:00,69.92,70.1,69.8,70.05,512808.0,69.1161,69.294,68.9975,69.2446,512808.0
2025-02-07 09:45:00,70.02,70.02,69.53,69.59,413815.0,69.2149,69.2149,68.7306,68.7899,413815.0
2025-02-07 09:50:00,69.59,69.89,69.51,69.78,521902.0,68.7899,69.0864,68.7108,68.9777,521902.0
2025-02-07 09:55:00,69.75,70.1,69.65,69.95,312706.0,68.9481,69.294,68.8492,69.1458,312706.0
2025-02-07 10:00:00,69.95,69.95,69.65,69.76,400459.0,69.1458,69.1458,68.8492,68.9579,400459.0
2025-02-07 10:05:00,69.76,69.85,69.66,69.83,230447.0,68.9579,69.0469,68.8591,69.0271,230447.0
2025-02-07 10:10:00,69.82,69.82,69.56,69.57,287471.0,69.0172,69.0172,68.7602,68.7701,287471.0
2025-02-07 10:15:00,69.59,69.74,69.51,69.72,261070.0,68.7899,68.9382,68.7108,68.9184,261070.0
2025-02-07 10:20:00,69.7,69.89,69.53,69.56,203013.0,68.8986,69.0864,68.7306,68.7602,203013.0
2025-02-07 10:25:00,69.56,69.59,69.33,69.41,496904.0,68.7602,68.7899,68.5329,68.612,496904.0
2025-02-07 10:30:00,69.39,69.84,69.34,69.78,293153.0,68.5922,69.037,68.5428,68.9777,293153.0
2025-02-07 10:35:00,69.78,69.99,69.7,69.97,307556.0,68.9777,69.1853,68.8986,69.1655,307556.0
2025-02-07 10:40:00,69.97,70.07,69.88,70.04,268229.0,69.1655,69.2644,69.0766,69.2347,268229.0
2025-02-07 10:45:00,70.05,70.27,69.97,70.27,379635.0,69.2446,69.4621,69.1655,69.4621,379635.0
2025-02-07 10:50:00,70.27,70.35,69.98,70.11,251739.0,69.4621,69.5412,69.1754,69.3039,251739.0
2025-02-07 10:55:00,70.14,70.31,70.1,70.2,116305.0,69.3336,69.5016,69.294,69.3929,116305.0
2025-02-07 11:00:00,70.2,70.31,70.16,70.21,126596.0,69.3929,69.5016,69.3533,69.4028,126596.0
2025-02-07 11:05:00,70.2,70.4,70.13,70.33,105614.0,69.3929,69.5906,69.3237,69.5214,105614.0
2025-02-07 11:10:00,70.32,70.34,70.09,70.1,235055.0,69.5115,69.5313,69.2841,69.294,235055.0
2025-02-07 11:15:00,70.11,70.44,70.0,70.35,124398.0,69.3039,69.6301,69.1952,69.5412,124398.0
2025-02-07 11:20:00,70.36,70.4,70.02,70.04,109513.0,69.551,69.5906,69.2149,69.2347,109513.0
2025-02-07 11:25:00,70.03,70.1,69.98,70.0,109653.0,69.2248,69.294,69.1754,69.1952,109653.0
2025-02-07 11:30:00,70.01,70.27,70.0,70.25,106561.0,69.2051,69.4621,69.1952,69.4423,106561.0
2025-02-07 11:35:00,70.23,70.26,70.08,70.09,63480.0,69.4225,69.4522,69.2743,69.2841,63480.0
2025-02-07 11:40:00,70.09,70.13,70.0,70.04,138339.0,69.2841,69.3237,69.1952,69.2347,138339.0
2025-02-07 11:45:00,70.01,70.07,70.0,70.04,109768.0,69.2051,69.2644,69.1952,69.2347,109768.0
2025-02-07 11:50:00,70.05,70.1,70.0,70.05,132406.0,69.2446,69.294,69.1952,69.2446,132406.0
2025-02-07 11:55:00,70.06,70.29,70.03,70.06,145670.0,69.2545,69.4818,69.2248,69.2545,145670.0
2025-02-07 12:00:00,70.07,70.23,70.03,70.12,73726.0,69.2644,69.4225,69.2248,69.3138,73726.0
2025-02-07 12:05:00,70.12,70.31,70.09,70.19,142015.0,69.3138,69.5016,69.2841,69.383,142015.0
2025-02-07 12:10:00,70.2,70.28,70.11,70.11,87724.0,69.3929,69.472,69.3039,69.3039,87724.0
2025-02-07 12:15:00,70.13,70.13,69.92,69.98,294521.0,69.3237,69.3237,69.1161,69.1754,294521.0
2025-02-07 12:20:00,69.99,70.0,69.88,69.94,142807.0,69.1853,69.1952,69.0766,69.1359,142807.0
2025-02-07 12:25:00,69.93,70.02,69.91,69.97,109345.0,69.126,69.2149,69.1062,69.1655,109345.0
2025-02-07 12:30:00,69.97,70.03,69.84,69.86,92870.0,69.1655,69.2248,69.037,69.0568,92870.0
2025-02-07 12:35:00,69.84,69.94,69.78,69.92,117977.0,69.037,69.1359,68.9777,69.1161,117977.0
2025-02-07 12:40:00,69.92,70.0,69.9,69.98,78866.0,69.1161,69.1952,69.0963,69.1754,78866.0
2025-02-07 12:45:00,69.98,69.98,69.86,69.95,116312.0,69.1754,69.1754,69.0568,69.1458,116312.0
2025-02-07 12:50:00,69.94,69.96,69.82,69.92,81816.0,69.1359,69.1556,69.0172,69.1161,81816.0
2025-02-07 12:55:00,69.92,69.92,69.82,69.85,76421.0,69.1161,69.1161,69.0172,69.0469,76421.0
2025-02-07 13:00:00,69.84,70.0,69.84,69.99,101681.0,69.037,69.1952,69.037,69.1853,101681.0
2025-02-07 13:05:00,69.97,70.08,69.95,70.01,147313.0,69.1655,69.2743,69.1458,69.2051,147313.0
2025-02-07 13:10:00,70.01,70.02,69.89,69.95,94172.0,69.2051,69.2149,69.0864,69.1458,94172.0
2025-02-07 13:15:00,69.95,69.96,69.82,69.87,51011.0,69.1458,69.1556,69.0172,69.0667,51011.0
2025-02-07 13:20:00,69.86,69.9,69.78,69.86,101436.0,69.0568,69.0963,68.9777,69.0568,101436.0
2025-02-07 13:25:00,69.86,69.91,69.84,69.86,90614.0,69.0568,69.1062,69.037,69.0568,90614.0
2025-02-07 13:30:00,69.86,69.87,69.76,69.84,141461.0,69.0568,69.0667,68.9579,69.037,141461.0
2025-02-07 13:35:00,69.84,69.97,69.83,69.94,65702.0,69.037,69.1655,69.0271,69.1359,65702.0
2025-02-07 13:40:00,69.94,70.0,69.88,69.92,78854.0,69.1359,69.1952,69.0766,69.1161,78854.0
2025-02-07 13:45:00,69.93,69.94,69.79,69.88,72121.0,69.126,69.1359,68.9876,69.0766,72121.0
2025-02-07 13:50:00,69.88,69.88,69.65,69.7,147518.0,69.0766,69.0766,68.8492,68.8986,147518.0
2025-02-07 13:55:00,69.69,69.78,69.68,69.76,128709.0,68.8887,68.9777,68.8789,68.9579,128709.0
2025-02-07 14:00:00,69.76,69.89,69.75,69.86,141066.0,68.9579,69.0864,68.9481,69.0568,141066.0
2025-02-07 14:05:00,69.88,69.95,69.81,69.86,97713.0,69.0766,69.1458,69.0074,69.0568,97713.0
2025-02-07 14:10:00,69.87,69.88,69.6,69.61,80648.0,69.0667,69.0766,68.7998,68.8097,80648.0
2025-02-07 14:15:00,69.62,69.71,69.59,69.65,131603.0,68.8195,68.9085,68.7899,68.8492,131603.0
2025-02-07 14:20:00,69.66,69.69,69.52,69.55,107274.0,68.8591,68.8887,68.7207,68.7504,107274.0
2025-02-07 14:25:00,69.55,69.61,69.53,69.61,72003.0,68.7504,68.8097,68.7306,68.8097,72003.0
2025-02-07 14:30:00,69.61,69.69,69.52,69.65,107431.0,68.8097,68.8887,68.7207,68.8492,107431.0
2025-02-07 14:35:00,69.65,69.7,69.61,69.63,123830.0,68.8492,68.8986,68.8097,68.8294,123830.0
2025-02-07 14:40:00,69.63,69.67,69.6,69.65,162843.0,68.8294,68.869,68.7998,68.8492,162843.0
2025-02-07 14:45:00,69.65,69.68,69.56,69.66,107448.0,68.8492,68.8789,68.7602,68.8591,107448.0
2025-02-07 14:50:00,69.66,69.66,69.47,69.55,270727.0,68.8591,68.8591,68.6713,68.7504,270727.0
2025-02-07 14:55:00,69.55,69.59,69.44,69.46,151185.0,68.7504,68.7899,68.6416,68.6614,151185.0
2025-02-07 15:00:00,69.45,69.48,69.42,69.45,116792.0,68.6515,68.6812,68.6218,68.6515,116792.0
2025-02-07 15:05:00,69.45,69.53,69.33,69.35,211006.0,68.6515,68.7306,68.5329,68.5527,211006.0
2025-02-07 15:10:00,69.34,69.37,69.23,69.23,173228.0,68.5428,68.5724,68.434,68.434,173228.0
2025-02-07 15:15:00,69.23,69.24,69.04,69.16,299355.0,68.434,68.4439,68.2462,68.3648,299355.0
2025-02-07 15:20:00,69.16,69.2,69.05,69.17,159767.0,68.3648,68.4044,68.2561,68.3747,159767.0
2025-02-07 15:25:00,69.17,69.21,69.14,69.16,118364.0,68.3747,68.4143,68.3451,68.3648,118364.0
2025-02-07 15:30:00,69.16,69.21,69.05,69.09,239553.0,68.3648,68.4143,68.2561,68.2956,239553.0
2025-02-07 15:35:00,69.09,69.19,69.03,69.09,207076.0,68.2956,68.3945,68.2363,68.2956,207076.0
2025-02-07 15:40:00,69.09,69.11,69.01,69.05,332288.0,68.2956,68.3154,68.2166,68.2561,332288.0
2025-02-07 15:45:00,69.05,69.1,68.85,68.89,677137.0,68.2561,68.3055,68.0584,68.0979,677137.0
2025-02-07 15:50:00,68.89,68.99,68.62,68.68,863838.0,68.0979,68.1968,67.831,67.8904,863838.0
2025-02-07 15:55:00,68.68,68.79,68.62,68.69,1740470.0,67.8904,67.9991,67.831,67.9002,1740470.0
2025-02-10 09:30:00,69.36,69.93,69.12,69.59,744311.0,68.5625,69.126,68.3253,68.7899,744311.0
2025-02-10 09:35:00,69.58,70.03,69.54,69.87,339740.0,68.78,69.2248,68.7405,69.0667,339740.0
2025-02-10 09:40:00,69.88,70.17,69.82,70.06,429213.0,69.0766,69.3632,69.0172,69.2545,429213.0
2025-02-10 09:45:00,70.06,70.25,69.98,70.1,207764.0,69.2545,69.4423,69.1754,69.294,207764.0
2025-02-10 09:50:00,70.11,70.21,69.98,70.02,201518.0,69.3039,69.4028,69.1754,69.2149,201518.0
2025-02-10 09:55:00,70.02,70.29,70.02,70.18,192340.0,69.2149,69.4818,69.2149,69.3731,192340.0
2025-02-10 10:00:00,70.19,70.35,70.16,70.16,213907.0,69.383,69.5412,69.3533,69.3533,213907.0
2025-02-10 10:05:00,70.16,70.4,70.12,70.39,222599.0,69.3533,69.5906,69.3138,69.5807,222599.0
2025-02-10 10:10:00,70.39,70.6,70.37,70.51,246653.0,69.5807,69.7883,69.5609,69.6993,246653.0
2025-02-10 10:15:00,70.51,70.84,70.51,70.7,258829.0,69.6993,70.0255,69.6993,69.8871,258829.0
2025-02-10 10:20:00,70.68,70.83,70.62,70.74,183800.0,69.8674,70.0156,69.808,69.9267,183800.0
2025-02-10 10:25:00,70.74,70.92,70.6,70.64,189286.0,69.9267,70.1046,69.7883,69.8278,189286.0
2025-02-10 10:30:00,70.64,70.77,70.56,70.68,167033.0,69.8278,69.9563,69.7487,69.8674,167033.0
2025-02-10 10:35:00,70.67,70.71,70.35,70.39,137849.0,69.8575,69.897,69.5412,69.5807,137849.0
2025-02-10 10:40:00,70.41,70.43,70.3,70.32,87243.0,69.6005,69.6202,69.4917,69.5115,87243.0
2025-02-10 10:45:00,70.33,70.68,70.33,70.63,97830.0,69.5214,69.8674,69.5214,69.8179,97830.0
2025-02-10 10:50:00,70.62,70.76,70.61,70.61,76739.0,69.808,69.9464,69.7982,69.7982,76739.0
2025-02-10 10:55:00,70.63,70.63,70.38,70.4,140305.0,69.8179,69.8179,69.5708,69.5906,140305.0
2025-02-10 11:00:00,70.39,70.42,70.3,70.32,100160.0,69.5807,69.6103,69.4917,69.5115,100160.0
2025-02-10 11:05:00,70.32,70.57,70.31,70.56,138804.0,69.5115,69.7586,69.5016,69.7487,138804.0
2025-02-10 11:10:00,70.56,70.6,70.45,70.58,109833.0,69.7487,69.7883,69.64,69.7685,109833.0
2025-02-10 11:15:00,70.59,70.71,70.52,70.7,181701.0,69.7784,69.897,69.7092,69.8871,181701.0
2025-02-10 11:20:00,70.7,70.73,70.51,70.53,89723.0,69.8871,69.9168,69.6993,69.7191,89723.0
2025-02-10 11:25:00,70.52,70.59,70.41,70.53,70390.0,69.7092,69.7784,69.6005,69.7191,70390.0
2025-02-10 11:30:00,70.54,70.54,70.28,70.37,72412.0,69.729,69.729,69.472,69.5609,72412.0
2025-02-10 11:35:00,70.37,70.54,70.36,70.48,92633.0,69.5609,69.729,69.551,69.6697,92633.0
2025-02-10 11:40:00,70.48,70.52,70.4,70.47,62767.0,69.6697,69.7092,69.5906,69.6598,62767.0
2025-02-10 11:45:00,70.48,70.53,70.39,70.5,53394.0,69.6697,69.7191,69.5807,69.6894,53394.0
2025-02-10 11:50:00,70.51,70.63,70.5,70.51,60080.0,69.6993,69.8179,69.6894,69.6993,60080.0
2025-02-10 11:55:00,70.5,70.57,70.39,70.41,79823.0,69.6894,69.7586,69.5807,69.6005,79823.0
2025-02-10 12:00:00,70.41,70.45,70.21,70.23,68637.0,69.6005,69.64,69.4028,69.4225,68637.0
2025-02-10 12:05:00,70.23,70.33,70.18,70.27,76043.0,69.4225,69.5214,69.3731,69.4621,76043.0
2025-02-10 12:10:00,70.27,70.32,70.1,70.15,108917.0,69.4621,69.5115,69.294,69.3435,108917.0
2025-02-10 12:15:00,70.14,70.22,70.11,70.2,91758.0,69.3336,69.4126,69.3039,69.3929,91758.0
2025-02-10 12:20:00,70.2,70.32,70.16,70.27,71273.0,69.3929,69.5115,69.3533,69.4621,71273.0
2025-02-10 12:25:00,70.25,70.26,70.21,70.23,68254.0,69.4423,69.4522,69.4028,69.4225,68254.0
2025-02-10 12:30:00,70.23,70.26,70.15,70.22,69271.0,69.4225,69.4522,69.3435,69.4126,69271.0
2025-02-10 12:35:00,70.23,70.38,70.22,70.33,52861.0,69.4225,69.5708,69.4126,69.5214,52861.0
2025-02-10 12:40:00,70.33,70.44,70.3,70.44,49042.0,69.5214,69.6301,69.4917,69.6301,49042.0
2025-02-10 12:45:00,70.43,70.45,70.36,70.44,70085.0,69.6202,69.64,69.551,69.6301,70085.0
2025-02-10 12:50:00,70.44,70.58,70.42,70.53,72651.0,69.6301,69.7685,69.6103,69.7191,72651.0
2025-02-10 12:55:00,70.53,70.56,70.47,70.54,104913.0,69.7191,69.7487,69.6598,69.729,104913.0
2025-02-10 13:00:00,70.5,70.61,70.45,70.61,42426.0,69.6894,69.7982,69.64,69.7982,42426.0
2025-02-10 13:05:00,70.63,70.73,70.61,70.72,104437.0,69.8179,69.9168,69.7982,69.9069,104437.0
2025-02-10 13:10:00,70.72,70.73,70.61,70.64,63972.0,69.9069,69.9168,69.7982,69.8278,63972.0
2025-02-10 13:15:00,70.64,70.66,70.51,70.51,52520.0,69.8278,69.8476,69.6993,69.6993,52520.0
2025-02-10 13:20:00,70.51,70.65,70.5,70.65,56407.0,69.6993,69.8377,69.6894,69.8377,56407.0
2025-02-10 13:25:00,70.63,70.64,70.59,70.62,68027.0,69.8179,69.8278,69.7784,69.808,68027.0
2025-02-10 13:30:00,70.63,70.72,70.62,70.65,47148.0,69.8179,69.9069,69.808,69.8377,47148.0
2025-02-10 13:35:00,70.63,70.65,70.47,70.49,61619.0,69.8179,69.8377,69.6598,69.6795,61619.0
2025-02-10 13:40:00,70.48,70.63,70.48,70.62,87934.0,69.6697,69.8179,69.6697,69.808,87934.0
2025-02-10 13:45:00,70.64,70.73,70.62,70.71,54608.0,69.8278,69.9168,69.808,69.897,54608.0
2025-02-10 13:50:00,70.7,70.71,70.64,70.68,89696.0,69.8871,69.897,69.8278,69.8674,89696.0
2025-02-10 13:55:00,70.68,70.7,70.49,70.5,115354.0,69.8674,69.8871,69.6795,69.6894,115354.0
2025-02-10 14:00:00,70.5,70.6,70.43,70.56,64153.0,69.6894,69.7883,69.6202,69.7487,64153.0
2025-02-10 14:05:00,70.57,70.63,70.56,70.61,51242.0,69.7586,69.8179,69.7487,69.7982,51242.0
2025-02-10 14:10:00,70.61,70.67,70.6,70.64,74283.0,69.7982,69.8575,69.7883,69.8278,74283.0
2025-02-10 14:15:00,70.64,70.7,70.62,70.7,175495.0,69.8278,69.8871,69.808,69.8871,175495.0
2025-02-10 14:20:00,70.7,70.7,70.58,70.67,97126.0,69.8871,69.8871,69.7685,69.8575,97126.0
2025-02-10 14:25:00,70.67,70.71,70.64,70.7,171562.0,69.8575,69.897,69.8278,69.8871,171562.0
2025-02-10 14:30:00,70.7,70.74,70.64,70.65,138039.0,69.8871,69.9267,69.8278,69.8377,138039.0
2025-02-10 14:35:00,70.66,70.73,70.64,70.7,82648.0,69.8476,69.9168,69.8278,69.8871,82648.0
2025-02-10 14:40:00,70.7,70.83,70.66,70.81,101329.0,69.8871,70.0156,69.8476,69.9959,101329.0
2025-02-10 14:45:00,70.81,70.86,70.78,70.82,70800.0,69.9959,70.0453,69.9662,70.0057,70800.0
2025-02-10 14:50:00,70.81,70.83,70.72,70.75,70346.0,69.9959,70.0156,69.9069,69.9366,70346.0
2025-02-10 14:55:00,70.75,70.75,70.56,70.63,106623.0,69.9366,69.9366,69.7487,69.8179,106623.0
2025-02-10 15:00:00,70.63,70.72,70.63,70.72,73299.0,69.8179,69.9069,69.8179,69.9069,73299.0
2025-02-10 15:05:00,70.72,70.75,70.7,70.7,117777.0,69.9069,69.9366,69.8871,69.8871,117777.0
2025-02-10 15:10:00,70.7,70.76,70.5,70.55,242558.0,69.8871,69.9464,69.6894,69.7389,242558.0
2025-02-10 15:15:00,70.56,70.62,70.42,70.61,82187.0,69.7487,69.808,69.6103,69.7982,82187.0
2025-02-10 15:20:00,70.61,70.66,70.54,70.56,79879.0,69.7982,69.8476,69.729,69.7487,79879.0
2025-02-10 15:25:00,70.55,70.64,70.5,70.63,127621.0,69.7389,69.8278,69.6894,69.8179,127621.0
2025-02-10 15:30:00,70.62,70.71,70.57,70.71,124282.0,69.808,69.897,69.7586,69.897,124282.0
2025-02-10 15:35:00,70.7,70.76,70.67,70.72,136396.0,69.8871,69.9464,69.8575,69.9069,136396.0
2025-02-10 15:40:00,70.73,70.85,70.7,70.83,142740.0,69.9168,70.0354,69.8871,70.0156,142740.0
2025-02-10 15:45:00,70.82,70.89,70.79,70.83,182910.0,70.0057,70.0749,69.9761,70.0156,182910.0
2025-02-10 15:50:00,70.83,70.88,70.71,70.78,224972.0,70.0156,70.0651,69.897,69.9662,224972.0
2025-02-10 15:55:00,70.78,70.95,70.72,70.94,1159633.0,69.9662,70.1343,69.9069,70.1244,1159633.0
2025-02-11 09:30:00,70.57,71.57,70.51,71.46,534199.0,69.7586,70.7471,69.6993,70.6384,534199.0
2025-02-11 09:35:00,71.48,71.8,71.23,71.8,232701.0,70.6582,70.9745,70.411,70.9745,232701.0
2025-02-11 09:40:00,71.78,71.99,71.55,71.89,283887.0,70.9547,71.1623,70.7274,71.0634,283887.0
2025-02-11 09:45:00,71.89,71.94,71.63,71.69,170758.0,71.0634,71.1129,70.8064,70.8657,170758.0
2025-02-11 09:50:00,71.71,71.98,71.67,71.97,155122.0,70.8855,71.1524,70.846,71.1425,155122.0
2025-02-11 09:55:00,71.97,71.98,71.63,71.68,195744.0,71.1425,71.1524,70.8064,70.8559,195744.0
2025-02-11 10:00:00,71.72,71.72,71.23,71.24,160135.0,70.8954,70.8954,70.411,70.4209,160135.0
2025-02-11 10:05:00,71.27,71.33,71.08,71.25,133872.0,70.4506,70.5099,70.2628,70.4308,133872.0
2025-02-11 10:10:00,71.25,71.37,71.18,71.21,59022.0,70.4308,70.5494,70.3616,70.3913,59022.0
2025-02-11 10:15:00,71.25,71.27,71.01,71.25,71983.0,70.4308,70.4506,70.1936,70.4308,71983.0
2025-02-11 10:20:00,71.24,71.29,71.16,71.17,58020.0,70.4209,70.4703,70.3418,70.3517,58020.0
2025-02-11 10:25:00,71.17,71.63,71.17,71.63,111085.0,70.3517,70.8064,70.3517,70.8064,111085.0
2025-02-11 10:30:00,71.62,71.64,71.48,71.53,56091.0,70.7966,70.8163,70.6582,70.7076,56091.0
2025-02-11 10:35:00,71.53,71.68,71.5,71.52,82421.0,70.7076,70.8559,70.6779,70.6977,82421.0
2025-02-11 10:40:00,71.55,71.66,71.46,71.55,57513.0,70.7274,70.8361,70.6384,70.7274,57513.0
2025-02-11 10:45:00,71.55,71.63,71.49,71.59,54443.0,70.7274,70.8064,70.668,70.7669,54443.0
2025-02-11 10:50:00,71.6,71.64,71.48,71.51,36715.0,70.7768,70.8163,70.6582,70.6878,36715.0
2025-02-11 10:55:00,71.51,71.52,71.37,71.48,66062.0,70.6878,70.6977,70.5494,70.6582,66062.0
2025-02-11 11:00:00,71.47,71.65,71.47,71.64,112659.0,70.6483,70.8262,70.6483,70.8163,112659.0
2025-02-11 11:05:00,71.63,71.77,71.55,71.55,54705.0,70.8064,70.9448,70.7274,70.7274,54705.0
2025-02-11 11:10:00,71.54,71.64,71.53,71.63,38559.0,70.7175,70.8163,70.7076,70.8064,38559.0
2025-02-11 11:15:00,71.62,71.62,71.42,71.42,67229.0,70.7966,70.7966,70.5989,70.5989,67229.0
2025-02-11 11:20:00,71.42,71.45,71.27,71.33,54339.0,70.5989,70.6285,70.4506,70.5099,54339.0
2025-02-11 11:25:00,71.34,71.5,71.34,71.47,52144.0,70.5198,70.6779,70.5198,70.6483,52144.0
2025-02-11 11:30:00,71.47,71.61,71.47,71.55,53757.0,70.6483,70.7867,70.6483,70.7274,53757.0
2025-02-11 11:35:00,71.53,71.57,71.39,71.4,51993.0,70.7076,70.7471,70.5692,70.5791,51993.0
2025-02-11 11:40:00,71.41,71.43,71.33,71.36,34601.0,70.589,70.6087,70.5099,70.5395,34601.0
2025-02-11 11:45:00,71.37,71.43,71.35,71.38,48298.0,70.5494,70.6087,70.5297,70.5593,48298.0
2025-02-11 11:50:00,71.38,71.42,71.32,71.42,48883.0,70.5593,70.5989,70.5,70.5989,48883.0
2025-02-11 11:55:00,71.41,71.53,71.41,71.48,67935.0,70.589,70.7076,70.589,70.6582,67935.0
2025-02-11 12:00:00,71.48,71.64,71.44,71.59,159191.0,70.6582,70.8163,70.6186,70.7669,159191.0
2025-02-11 12:05:00,71.59,71.61,71.53,71.55,36987.0,70.7669,70.7867,70.7076,70.7274,36987.0
2025-02-11 12:10:00,71.55,71.58,71.49,71.52,31864.0,70.7274,70.757,70.668,70.6977,31864.0
2025-02-11 12:15:00,71.52,71.54,71.47,71.53,41314.0,70.6977,70.7175,70.6483,70.7076,41314.0
2025-02-11 12:20:00,71.53,71.59,71.43,71.43,71311.0,70.7076,70.7669,70.6087,70.6087,71311.0
2025-02-11 12:25:00,71.44,71.52,71.42,71.52,24119.0,70.6186,70.6977,70.5989,70.6977,24119.0
2025-02-11 12:30:00,71.51,71.55,71.47,71.47,27965.0,70.6878,70.7274,70.6483,70.6483,27965.0
2025-02-11 12:35:00,71.46,71.48,71.37,71.4,25652.0,70.6384,70.6582,70.5494,70.5791,25652.0
2025-02-11 12:40:00,71.39,71.4,71.33,71.36,25563.0,70.5692,70.5791,70.5099,70.5395,25563.0
2025-02-11 12:45:00,71.36,71.44,71.35,71.39,24931.0,70.5395,70.6186,70.5297,70.5692,24931.0
2025-02-11 12:50:00,71.39,71.44,71.37,71.41,25135.0,70.5692,70.6186,70.5494,70.589,25135.0
2025-02-11 12:55:00,71.41,71.45,71.39,71.42,24165.0,70.589,70.6285,70.5692,70.5989,24165.0
2025-02-11 13:00:00,71.42,71.43,71.35,71.37,28465.0,70.5989,70.6087,70.5297,70.5494,28465.0
2025-02-11 13:05:00,71.37,71.39,71.32,71.37,26778.0,70.5494,70.5692,70.5,70.5494,26778.0
2025-02-11 13:10:00,71.38,71.38,71.27,71.27,34419.0,70.5593,70.5593,70.4506,70.4506,34419.0
2025-02-11 13:15:00,71.27,71.28,71.19,71.26,50220.0,70.4506,70.4605,70.3715,70.4407,50220.0
2025-02-11 13:20:00,71.25,71.31,71.25,71.26,20455.0,70.4308,70.4901,70.4308,70.4407,20455.0
2025-02-11 13:25:00,71.26,71.27,71.12,71.13,31220.0,70.4407,70.4506,70.3023,70.3122,31220.0
2025-02-11 13:30:00,71.13,71.24,71.12,71.22,80256.0,70.3122,70.4209,70.3023,70.4011,80256.0
2025-02-11 13:35:00,71.22,71.27,71.16,71.23,72702.0,70.4011,70.4506,70.3418,70.411,72702.0
2025-02-11 13:40:00,71.22,71.37,71.22,71.34,36656.0,70.4011,70.5494,70.4011,70.5198,36656.0
2025-02-11 13:45:00,71.34,71.41,71.29,71.33,139429.0,70.5198,70.589,70.4703,70.5099,139429.0
2025-02-11 13:50:00,71.32,71.4,71.25,71.39,85018.0,70.5,70.5791,70.4308,70.5692,85018.0
2025-02-11 13:55:00,71.39,71.44,71.31,71.32,36176.0,70.5692,70.6186,70.4901,70.5,36176.0
2025-02-11 14:00:00,71.33,71.35,71.24,71.24,50064.0,70.5099,70.5297,70.4209,70.4209,50064.0
2025-02-11 14:05:00,71.26,71.29,71.19,71.22,45079.0,70.4407,70.4703,70.3715,70.4011,45079.0
2025-02-11 14:10:00,71.23,71.3,71.18,71.21,51037.0,70.411,70.4802,70.3616,70.3913,51037.0
2025-02-11 14:15:00,71.21,71.27,71.18,71.23,48930.0,70.3913,70.4506,70.3616,70.411,48930.0
2025-02-11 14:20:00,71.23,71.26,71.22,71.23,29262.0,70.411,70.4407,70.4011,70.411,29262.0
2025-02-11 14:25:00,71.25,71.3,71.19,71.28,34023.0,70.4308,70.4802,70.3715,70.4605,34023.0
2025-02-11 14:30:00,71.29,71.36,71.28,71.34,38412.0,70.4703,70.5395,70.4605,70.5198,38412.0
2025-02-11 14:35:00,71.34,71.38,71.26,71.27,50251.0,70.5198,70.5593,70.4407,70.4506,50251.0
2025-02-11 14:40:00,71.29,71.39,71.27,71.29,97736.0,70.4703,70.5692,70.4506,70.4703,97736.0
2025-02-11 14:45:00,71.32,71.32,71.23,71.23,55314.0,70.5,70.5,70.411,70.411,55314.0
2025-02-11 14:50:00,71.23,71.28,71.22,71.24,32742.0,70.411,70.4605,70.4011,70.4209,32742.0
2025-02-11 14:55:00,71.23,71.28,71.15,71.17,39027.0,70.411,70.4605,70.332,70.3517,39027.0
2025-02-11 15:00:00,71.16,71.19,71.11,71.11,40744.0,70.3418,70.3715,70.2924,70.2924,40744.0
2025-02-11 15:05:00,71.11,71.13,71.04,71.11,45081.0,70.2924,70.3122,70.2232,70.2924,45081.0
2025-02-11 15:10:00,71.12,71.15,71.1,71.15,35752.0,70.3023,70.332,70.2825,70.332,35752.0
2025-02-11 15:15:00,71.14,71.16,71.07,71.15,36298.0,70.3221,70.3418,70.2529,70.332,36298.0
2025-02-11 15:20:00,71.15,71.2,71.09,71.14,52749.0,70.332,70.3814,70.2726,70.3221,52749.0
2025-02-11 15:25:00,71.14,71.2,71.12,71.18,48832.0,70.3221,70.3814,70.3023,70.3616,48832.0
2025-02-11 15:30:00,71.18,71.27,71.17,71.22,71069.0,70.3616,70.4506,70.3517,70.4011,71069.0
2025-02-11 15:35:00,71.22,71.29,71.19,71.29,62685.0,70.4011,70.4703,70.3715,70.4703,62685.0
2025-02-11 15:40:00,71.29,71.36,71.27,71.3,87859.0,70.4703,70.5395,70.4506,70.4802,87859.0
2025-02-11 15:45:00,71.3,71.43,71.28,71.34,142749.0,70.4802,70.6087,70.4605,70.5198,142749.0
2025-02-11 15:50:00,71.35,71.47,71.3,71.38,153083.0,70.5297,70.6483,70.4802,70.5593,153083.0
2025-02-11 15:55:00,71.39,71.43,71.29,71.35,416372.0,70.5692,70.6087,70.4703,70.5297,416372.0
2025-02-12 09:30:00,70.6,70.65,70.33,70.64,305482.0,69.7883,69.8377,69.5214,69.8278,305482.0
2025-02-12 09:35:00,70.63,70.67,70.39,70.58,116668.0,69.8179,69.8575,69.5807,69.7685,116668.0
2025-02-12 09:40:00,70.57,70.64,70.46,70.51,74352.0,69.7586,69.8278,69.6499,69.6993,74352.0
2025-02-12 09:45:00,70.51,70.73,70.43,70.72,74491.0,69.6993,69.9168,69.6202,69.9069,74491.0
2025-02-12 09:50:00,70.71,70.79,70.58,70.74,82583.0,69.897,69.9761,69.7685,69.9267,82583.0
2025-02-12 09:55:00,70.73,70.86,70.7,70.83,70012.0,69.9168,70.0453,69.8871,70.0156,70012.0
2025-02-12 10:00:00,70.83,70.88,70.67,70.68,84657.0,70.0156,70.0651,69.8575,69.8674,84657.0
2025-02-12 10:05:00,70.69,70.84,70.58,70.79,110478.0,69.8772,70.0255,69.7685,69.9761,110478.0
2025-02-12 10:10:00,70.8,70.86,70.73,70.8,72625.0,69.986,70.0453,69.9168,69.986,72625.0
2025-02-12 10:15:00,70.81,71.16,70.8,71.13,120759.0,69.9959,70.3418,69.986,70.3122,120759.0
2025-02-12 10:20:00,71.13,71.33,71.12,71.26,84624.0,70.3122,70.5099,70.3023,70.4407,84624.0
2025-02-12 10:25:00,71.26,71.32,71.13,71.32,53380.0,70.4407,70.5,70.3122,70.5,53380.0
2025-02-12 10:30:00,71.33,71.41,71.27,71.36,58886.0,70.5099,70.589,70.4506,70.5395,58886.0
2025-02-12 10:35:00,71.36,71.49,71.3,71.44,110773.0,70.5395,70.668,70.4802,70.6186,110773.0
2025-02-12 10:40:00,71.44,71.59,71.37,71.56,82845.0,70.6186,70.7669,70.5494,70.7372,82845.0
2025-02-12 10:45:00,71.56,71.59,71.36,71.42,43644.0,70.7372,70.7669,70.5395,70.5989,43644.0
2025-02-12 10:50:00,71.42,71.43,71.3,71.41,20548.0,70.5989,70.6087,70.4802,70.589,20548.0
2025-02-12 10:55:00,71.41,71.43,71.27,71.35,32752.0,70.589,70.6087,70.4506,70.5297,32752.0
2025-02-12 11:00:00,71.35,71.41,71.26,71.4,79377.0,70.5297,70.589,70.4407,70.5791,79377.0
2025-02-12 11:05:00,71.41,71.42,71.27,71.36,48896.0,70.589,70.5989,70.4506,70.5395,48896.0
2025-02-12 11:10:00,71.36,71.36,71.22,71.29,38594.0,70.5395,70.5395,70.4011,70.4703,38594.0
2025-02-12 11:15:00,71.29,71.37,71.29,71.37,48252.0,70.4703,70.5494,70.4703,70.5494,48252.0
2025-02-12 11:20:00,71.37,71.44,71.31,71.38,52036.0,70.5494,70.6186,70.4901,70.5593,52036.0
2025-02-12 11:25:00,71.38,71.39,71.32,71.33,37706.0,70.5593,70.5692,70.5,70.5099,37706.0
2025-02-12 11:30:00,71.32,71.5,71.3,71.48,59339.0,70.5,70.6779,70.4802,70.6582,59339.0
2025-02-12 11:35:00,71.49,71.72,71.48,71.66,92062.0,70.668,70.8954,70.6582,70.8361,92062.0
2025-02-12 11:40:00,71.65,71.74,71.64,71.73,75722.0,70.8262,70.9152,70.8163,70.9053,75722.0
2025-02-12 11:45:00,71.73,71.81,71.67,71.79,55490.0,70.9053,70.9844,70.846,70.9646,55490.0
2025-02-12 11:50:00,71.78,71.85,71.75,71.82,47996.0,70.9547,71.0239,70.9251,70.9943,47996.0
2025-02-12 11:55:00,71.82,71.92,71.81,71.9,72007.0,70.9943,71.0931,70.9844,71.0733,72007.0
2025-02-12 12:00:00,71.89,71.94,71.78,71.8,118125.0,71.0634,71.1129,70.9547,70.9745,118125.0
2025-02-12 12:05:00,71.79,71.82,71.7,71.78,57127.0,70.9646,70.9943,70.8756,70.9547,57127.0
2025-02-12 12:10:00,71.78,72.09,71.77,72.07,115603.0,70.9547,71.2611,70.9448,71.2414,115603.0
2025-02-12 12:15:00,72.08,72.11,71.95,71.98,74752.0,71.2513,71.2809,71.1228,71.1524,74752.0
2025-02-12 12:20:00,71.99,72.06,71.93,71.95,43326.0,71.1623,71.2315,71.103,71.1228,43326.0
2025-02-12 12:25:00,71.95,72.04,71.94,72.04,38913.0,71.1228,71.2117,71.1129,71.2117,38913.0
2025-02-12 12:30:00,72.03,72.05,72.0,72.03,55031.0,71.2018,71.2216,71.1722,71.2018,55031.0
2025-02-12 12:35:00,72.03,72.07,71.99,72.06,58094.0,71.2018,71.2414,71.1623,71.2315,58094.0
2025-02-12 12:40:00,72.06,72.07,71.9,71.96,52988.0,71.2315,71.2414,71.0733,71.1326,52988.0
2025-02-12 12:45:00,71.98,72.01,71.95,71.95,32491.0,71.1524,71.1821,71.1228,71.1228,32491.0
2025-02-12 12:50:00,71.95,72.06,71.95,72.05,52369.0,71.1228,71.2315,71.1228,71.2216,52369.0
2025-02-12 12:55:00,72.05,72.08,71.95,71.95,54663.0,71.2216,71.2513,71.1228,71.1228,54663.0
2025-02-12 13:00:00,71.96,72.01,71.95,71.99,56822.0,71.1326,71.1821,71.1228,71.1623,56822.0
2025-02-12 13:05:00,72.0,72.01,71.94,71.94,40449.0,71.1722,71.1821,71.1129,71.1129,40449.0
2025-02-12 13:10:00,71.94,71.97,71.84,71.97,31851.0,71.1129,71.1425,71.014,71.1425,31851.0
2025-02-12 13:15:00,71.98,72.0,71.89,71.9,41331.0,71.1524,71.1722,71.0634,71.0733,41331.0
2025-02-12 13:20:00,71.9,71.94,71.84,71.86,30460.0,71.0733,71.1129,71.014,71.0338,30460.0
2025-02-12 13:25:00,71.85,71.88,71.79,71.84,43089.0,71.0239,71.0536,70.9646,71.014,43089.0
2025-02-12 13:30:00,71.84,71.96,71.84,71.91,24992.0,71.014,71.1326,71.014,71.0832,24992.0
2025-02-12 13:35:00,71.91,71.92,71.79,71.83,45026.0,71.0832,71.0931,70.9646,71.0041,45026.0
2025-02-12 13:40:00,71.83,71.88,71.82,71.88,27054.0,71.0041,71.0536,70.9943,71.0536,27054.0
2025-02-12 13:45:00,71.88,72.0,71.87,71.99,88806.0,71.0536,71.1722,71.0437,71.1623,88806.0
2025-02-12 13:50:00,71.99,72.05,71.95,72.04,124307.0,71.1623,71.2216,71.1228,71.2117,124307.0
2025-02-12 13:55:00,72.05,72.18,72.04,72.13,100980.0,71.2216,71.3501,71.2117,71.3007,100980.0
2025-02-12 14:00:00,72.13,72.25,72.12,72.23,79796.0,71.3007,71.4193,71.2908,71.3995,79796.0
2025-02-12 14:05:00,72.24,72.24,72.17,72.2,66517.0,71.4094,71.4094,71.3402,71.3699,66517.0
2025-02-12 14:10:00,72.2,72.3,72.18,72.23,165423.0,71.3699,71.4687,71.3501,71.3995,165423.0
2025-02-12 14:15:00,72.23,72.29,72.07,72.08,117381.0,71.3995,71.4588,71.2414,71.2513,117381.0
2025-02-12 14:20:00,72.08,72.21,72.06,72.17,47091.0,71.2513,71.3798,71.2315,71.3402,47091.0
2025-02-12 14:25:00,72.15,72.33,72.14,72.3,112560.0,71.3205,71.4984,71.3106,71.4687,112560.0
2025-02-12 14:30:00,72.29,72.38,72.29,72.37,98471.0,71.4588,71.5478,71.4588,71.5379,98471.0
2025-02-12 14:35:00,72.38,72.44,72.34,72.4,110367.0,71.5478,71.6071,71.5083,71.5676,110367.0
2025-02-12 14:40:00,72.4,72.45,72.39,72.42,51005.0,71.5676,71.617,71.5577,71.5874,51005.0
2025-02-12 14:45:00,72.42,72.44,72.36,72.4,71676.0,71.5874,71.6071,71.528,71.5676,71676.0
2025-02-12 14:50:00,72.4,72.4,72.31,72.35,47050.0,71.5676,71.5676,71.4786,71.5182,47050.0
2025-02-12 14:55:00,72.34,72.42,72.33,72.38,49811.0,71.5083,71.5874,71.4984,71.5478,49811.0
2025-02-12 15:00:00,72.39,72.41,72.22,72.26,49097.0,71.5577,71.5775,71.3897,71.4292,49097.0
2025-02-12 15:05:00,72.26,72.29,72.22,72.23,59606.0,71.4292,71.4588,71.3897,71.3995,59606.0
2025-02-12 15:10:00,72.23,72.27,72.11,72.17,49718.0,71.3995,71.4391,71.2809,71.3402,49718.0
2025-02-12 15:15:00,72.17,72.19,72.07,72.09,46754.0,71.3402,71.36,71.2414,71.2611,46754.0
2025-02-12 15:20:00,72.09,72.12,72.04,72.09,62118.0,71.2611,71.2908,71.2117,71.2611,62118.0
2025-02-12 15:25:00,72.09,72.12,72.06,72.1,52013.0,71.2611,71.2908,71.2315,71.271,52013.0
2025-02-12 15:30:00,72.11,72.16,72.02,72.03,101735.0,71.2809,71.3303,71.192,71.2018,101735.0
2025-02-12 15:35:00,72.03,72.04,71.88,71.92,72594.0,71.2018,71.2117,71.0536,71.0931,72594.0
2025-02-12 15:40:00,71.92,71.98,71.88,71.91,73520.0,71.0931,71.1524,71.0536,71.0832,73520.0
2025-02-12 15:45:00,71.91,72.03,71.8,72.02,131700.0,71.0832,71.2018,70.9745,71.192,131700.0
2025-02-12 15:50:00,72.03,72.26,72.03,72.26,241797.0,71.2018,71.4292,71.2018,71.4292,241797.0
2025-02-12 15:55:00,72.27,72.45,72.19,72.26,690385.0,71.4391,71.617,71.36,71.4292,690385.0
2025-02-13 09:30:00,72.45,73.05,72.44,72.8,338351.0,71.617,72.2101,71.6071,71.963,338351.0
2025-02-13 09:35:00,72.8,72.8,72.11,72.29,95369.0,71.963,71.963,71.2809,71.4588,95369.0
2025-02-13 09:40:00,72.28,72.4,72.11,72.36,56849.0,71.449,71.5676,71.2809,71.528,56849.0
2025-02-13 09:45:00,72.33,72.35,71.95,72.09,104663.0,71.4984,71.5182,71.1228,71.2611,104663.0
2025-02-13 09:50:00,72.08,72.18,71.92,71.97,52964.0,71.2513,71.3501,71.0931,71.1425,52964.0
2025-02-13 09:55:00,71.98,72.04,71.87,71.92,59508.0,71.1524,71.2117,71.0437,71.0931,59508.0
2025-02-13 10:00:00,71.94,71.97,71.66,71.82,106907.0,71.1129,71.1425,70.8361,70.9943,106907.0
2025-02-13 10:05:00,71.82,71.82,71.63,71.73,53694.0,70.9943,70.9943,70.8064,70.9053,53694.0
2025-02-13 10:10:00,71.73,72.11,71.72,72.1,102418.0,70.9053,71.2809,70.8954,71.271,102418.0
2025-02-13 10:15:00,72.09,72.29,72.08,72.29,57438.0,71.2611,71.4588,71.2513,71.4588,57438.0
2025-02-13 10:20:00,72.27,72.49,72.16,72.38,80857.0,71.4391,71.6565,71.3303,71.5478,80857.0
2025-02-13 10:25:00,72.4,72.58,72.36,72.51,128653.0,71.5676,71.7455,71.528,71.6763,128653.0
2025-02-13 10:30:00,72.51,72.57,72.4,72.53,81755.0,71.6763,71.7356,71.5676,71.6961,81755.0
2025-02-13 10:35:00,72.54,72.6,72.39,72.48,48114.0,71.706,71.7653,71.5577,71.6467,48114.0
2025-02-13 10:40:00,72.48,72.55,72.43,72.47,87984.0,71.6467,71.7159,71.5972,71.6368,87984.0
2025-02-13 10:45:00,72.47,72.5,72.36,72.49,76203.0,71.6368,71.6664,71.528,71.6565,76203.0
2025-02-13 10:50:00,72.5,72.55,72.39,72.52,54006.0,71.6664,71.7159,71.5577,71.6862,54006.0
2025-02-13 10:55:00,72.51,72.56,72.45,72.56,46832.0,71.6763,71.7257,71.617,71.7257,46832.0
2025-02-13 11:00:00,72.56,72.62,72.52,72.59,53880.0,71.7257,71.7851,71.6862,71.7554,53880.0
2025-02-13 11:05:00,72.6,72.62,72.51,72.59,66565.0,71.7653,71.7851,71.6763,71.7554,66565.0
2025-02-13 11:10:00,72.59,72.6,72.48,72.53,81500.0,71.7554,71.7653,71.6467,71.6961,81500.0
2025-02-13 11:15:00,72.53,72.69,72.44,72.66,69076.0,71.6961,71.8542,71.6071,71.8246,69076.0
2025-02-13 11:20:00,72.67,72.68,72.55,72.59,55217.0,71.8345,71.8444,71.7159,71.7554,55217.0
2025-02-13 11:25:00,72.59,72.68,72.55,72.66,49379.0,71.7554,71.8444,71.7159,71.8246,49379.0
2025-02-13 11:30:00,72.66,72.85,72.63,72.83,62607.0,71.8246,72.0124,71.7949,71.9926,62607.0
2025-02-13 11:35:00,72.83,72.89,72.81,72.86,65765.0,71.9926,72.0519,71.9729,72.0223,65765.0
2025-02-13 11:40:00,72.86,72.88,72.81,72.84,68883.0,72.0223,72.0421,71.9729,72.0025,68883.0
2025-02-13 11:45:00,72.84,72.84,72.66,72.69,35621.0,72.0025,72.0025,71.8246,71.8542,35621.0
2025-02-13 11:50:00,72.68,72.68,72.49,72.49,20163.0,71.8444,71.8444,71.6565,71.6565,20163.0
2025-02-13 11:55:00,72.49,72.61,72.45,72.6,35032.0,71.6565,71.7752,71.617,71.7653,35032.0
2025-02-13 12:00:00,72.6,72.68,72.55,72.67,25392.0,71.7653,71.8444,71.7159,71.8345,25392.0
2025-02-13 12:05:00,72.68,72.7,72.62,72.68,39286.0,71.8444,71.8641,71.7851,71.8444,39286.0
2025-02-13 12:10:00,72.67,72.71,72.63,72.65,33576.0,71.8345,71.874,71.7949,71.8147,33576.0
2025-02-13 12:15:00,72.65,72.7,72.6,72.64,37257.0,71.8147,71.8641,71.7653,71.8048,37257.0
2025-02-13 12:20:00,72.63,72.77,72.63,72.72,67202.0,71.7949,71.9333,71.7949,71.8839,67202.0
2025-02-13 12:25:00,72.7,72.73,72.62,72.71,51013.0,71.8641,71.8938,71.7851,71.874,51013.0
2025-02-13 12:30:00,72.71,72.75,72.66,72.69,23506.0,71.874,71.9136,71.8246,71.8542,23506.0
2025-02-13 12:35:00,72.68,72.82,72.68,72.82,43174.0,71.8444,71.9828,71.8444,71.9828,43174.0
2025-02-13 12:40:00,72.82,72.83,72.75,72.78,35649.0,71.9828,71.9926,71.9136,71.9432,35649.0
2025-02-13 12:45:00,72.79,72.86,72.79,72.85,37492.0,71.9531,72.0223,71.9531,72.0124,37492.0
2025-02-13 12:50:00,72.85,72.88,72.84,72.85,31587.0,72.0124,72.0421,72.0025,72.0124,31587.0
2025-02-13 12:55:00,72.85,72.86,72.76,72.82,41764.0,72.0124,72.0223,71.9234,71.9828,41764.0
2025-02-13 13:00:00,72.81,72.88,72.79,72.86,31455.0,71.9729,72.0421,71.9531,72.0223,31455.0
2025-02-13 13:05:00,72.86,72.88,72.82,72.84,33345.0,72.0223,72.0421,71.9828,72.0025,33345.0
2025-02-13 13:10:00,72.83,72.92,72.83,72.92,38257.0,71.9926,72.0816,71.9926,72.0816,38257.0
2025-02-13 13:15:00,72.91,72.93,72.82,72.87,42756.0,72.0717,72.0915,71.9828,72.0322,42756.0
2025-02-13 13:20:00,72.87,72.89,72.81,72.85,40721.0,72.0322,72.0519,71.9729,72.0124,40721.0
2025-02-13 13:25:00,72.86,72.96,72.84,72.95,48417.0,72.0223,72.1211,72.0025,72.1113,48417.0
2025-02-13 13:30:00,72.95,72.99,72.85,72.86,37433.0,72.1113,72.1508,72.0124,72.0223,37433.0
2025-02-13 13:35:00,72.86,72.93,72.85,72.92,22192.0,72.0223,72.0915,72.0124,72.0816,22192.0
2025-02-13 13:40:00,72.93,72.97,72.81,72.95,77276.0,72.0915,72.131,71.9729,72.1113,77276.0
2025-02-13 13:45:00,72.92,72.99,72.89,72.98,39803.0,72.0816,72.1508,72.0519,72.1409,39803.0
2025-02-13 13:50:00,72.97,73.0,72.88,72.93,64291.0,72.131,72.1607,72.0421,72.0915,64291.0
2025-02-13 13:55:00,72.94,73.02,72.87,73.0,66828.0,72.1014,72.1805,72.0322,72.1607,66828.0
2025-02-13 14:00:00,72.99,73.06,72.95,73.06,84338.0,72.1508,72.22,72.1113,72.22,84338.0
2025-02-13 14:05:00,73.04,73.14,73.04,73.13,66280.0,72.2002,72.2991,72.2002,72.2892,66280.0
2025-02-13 14:10:00,73.14,73.2,73.11,73.17,71870.0,72.2991,72.3584,72.2694,72.3287,71870.0
2025-02-13 14:15:00,73.18,73.31,73.17,73.28,99671.0,72.3386,72.4671,72.3287,72.4375,99671.0
2025-02-13 14:20:00,73.28,73.31,73.2,73.31,85646.0,72.4375,72.4671,72.3584,72.4671,85646.0
2025-02-13 14:25:00,73.3,73.3,73.2,73.26,60601.0,72.4572,72.4572,72.3584,72.4177,60601.0
2025-02-13 14:30:00,73.25,73.6,73.25,73.57,220515.0,72.4078,72.7538,72.4078,72.7241,220515.0
2025-02-13 14:35:00,73.58,73.6,73.43,73.44,83962.0,72.734,72.7538,72.5857,72.5956,83962.0
2025-02-13 14:40:00,73.43,73.48,73.39,73.45,67642.0,72.5857,72.6352,72.5462,72.6055,67642.0
2025-02-13 14:45:00,73.44,73.49,73.37,73.4,74913.0,72.5956,72.6451,72.5264,72.5561,74913.0
2025-02-13 14:50:00,73.4,73.49,73.39,73.47,60191.0,72.5561,72.6451,72.5462,72.6253,60191.0
2025-02-13 14:55:00,73.47,73.52,73.28,73.38,107496.0,72.6253,72.6747,72.4375,72.5363,107496.0
2025-02-13 15:00:00,73.38,73.48,73.37,73.41,61894.0,72.5363,72.6352,72.5264,72.566,61894.0
2025-02-13 15:05:00,73.42,73.47,73.4,73.42,49876.0,72.5759,72.6253,72.5561,72.5759,49876.0
2025-02-13 15:10:00,73.4,73.5,73.33,73.47,65610.0,72.5561,72.6549,72.4869,72.6253,65610.0
2025-02-13 15:15:00,73.47,73.58,73.47,73.56,68760.0,72.6253,72.734,72.6253,72.7142,68760.0
2025-02-13 15:20:00,73.56,73.56,73.42,73.45,69562.0,72.7142,72.7142,72.5759,72.6055,69562.0
2025-02-13 15:25:00,73.45,73.53,73.44,73.52,148611.0,72.6055,72.6846,72.5956,72.6747,148611.0
2025-02-13 15:30:00,73.53,73.58,73.42,73.53,156175.0,72.6846,72.734,72.5759,72.6846,156175.0
2025-02-13 15:35:00,73.53,73.55,73.41,73.42,91898.0,72.6846,72.7044,72.566,72.5759,91898.0
2025-02-13 15:40:00,73.42,73.47,73.3,73.32,117785.0,72.5759,72.6253,72.4572,72.477,117785.0
2025-02-13 15:45:00,73.31,73.43,73.29,73.42,108263.0,72.4671,72.5857,72.4474,72.5759,108263.0
2025-02-13 15:50:00,73.43,73.46,73.23,73.34,221540.0,72.5857,72.6154,72.388,72.4968,221540.0
2025-02-13 15:55:00,73.34,73.43,73.17,73.22,686825.0,72.4968,72.5857,72.3287,72.3782,686825.0
2025-02-14 09:30:00,73.17,73.17,72.5,72.51,435000.0,72.3287,72.3287,71.6664,71.6763,435000.0
2025-02-14 09:35:00,72.51,72.79,72.42,72.7,168279.0,71.6763,71.9531,71.5874,71.8641,168279.0
2025-02-14 09:40:00,72.76,72.79,72.58,72.7,91200.0,71.9234,71.9531,71.7455,71.8641,91200.0
2025-02-14 09:45:00,72.71,72.95,72.6,72.84,118858.0,71.874,72.1113,71.7653,72.0025,118858.0
2025-02-14 09:50:00,72.82,72.83,72.56,72.63,53657.0,71.9828,71.9926,71.7257,71.7949,53657.0
2025-02-14 09:55:00,72.64,72.64,72.45,72.52,78604.0,71.8048,71.8048,71.617,71.6862,78604.0
2025-02-14 10:00:00,72.53,72.59,72.34,72.45,92852.0,71.6961,71.7554,71.5083,71.617,92852.0
2025-02-14 10:05:00,72.48,72.69,72.43,72.61,154323.0,71.6467,71.8542,71.5972,71.7752,154323.0
2025-02-14 10:10:00,72.63,72.71,72.5,72.65,119935.0,71.7949,71.874,71.6664,71.8147,119935.0
2025-02-14 10:15:00,72.63,72.78,72.57,72.72,54814.0,71.7949,71.9432,71.7356,71.8839,54814.0
2025-02-14 10:20:00,72.73,72.76,72.6,72.71,102667.0,71.8938,71.9234,71.7653,71.874,102667.0
2025-02-14 10:25:00,72.7,72.75,72.62,72.68,68673.0,71.8641,71.9136,71.7851,71.8444,68673.0
2025-02-14 10:30:00,72.68,72.79,72.66,72.76,28180.0,71.8444,71.9531,71.8246,71.9234,28180.0
2025-02-14 10:35:00,72.75,72.81,72.67,72.79,37610.0,71.9136,71.9729,71.8345,71.9531,37610.0
2025-02-14 10:40:00,72.78,72.86,72.74,72.8,69126.0,71.9432,72.0223,71.9037,71.963,69126.0
2025-02-14 10:45:00,72.79,72.8,72.73,72.77,30489.0,71.9531,71.963,71.8938,71.9333,30489.0
2025-02-14 10:50:00,72.76,72.91,72.73,72.87,55148.0,71.9234,72.0717,71.8938,72.0322,55148.0
2025-02-14 10:55:00,72.88,73.0,72.83,72.98,51366.0,72.0421,72.1607,71.9926,72.1409,51366.0
2025-02-14 11:00:00,72.97,73.03,72.95,72.98,25013.0,72.131,72.1903,72.1113,72.1409,25013.0
2025-02-14 11:05:00,72.98,73.14,72.92,73.14,65267.0,72.1409,72.2991,72.0816,72.2991,65267.0
2025-02-14 11:10:00,73.14,73.15,72.91,72.96,67600.0,72.2991,72.309,72.0717,72.1211,67600.0
2025-02-14 11:15:00,72.94,73.03,72.93,73.02,104334.0,72.1014,72.1903,72.0915,72.1805,104334.0
2025-02-14 11:20:00,73.01,73.12,72.97,73.05,115480.0,72.1706,72.2793,72.131,72.2101,115480.0
2025-02-14 11:25:00,73.06,73.08,72.92,72.93,41241.0,72.22,72.2398,72.0816,72.0915,41241.0
2025-02-14 11:30:00,72.94,73.15,72.92,73.06,37629.0,72.1014,72.309,72.0816,72.22,37629.0
2025-02-14 11:35:00,73.06,73.07,72.97,73.0,23860.0,72.22,72.2299,72.131,72.1607,23860.0
2025-02-14 11:40:00,73.01,73.05,72.95,73.04,40263.0,72.1706,72.2101,72.1113,72.2002,40263.0
2025-02-14 11:45:00,73.05,73.09,72.99,73.08,37268.0,72.2101,72.2496,72.1508,72.2398,37268.0
2025-02-14 11:50:00,73.08,73.18,73.07,73.1,35413.0,72.2398,72.3386,72.2299,72.2595,35413.0
2025-02-14 11:55:00,73.09,73.23,73.07,73.23,53631.0,72.2496,72.388,72.2299,72.388,53631.0
2025-02-14 12:00:00,73.23,73.23,73.03,73.05,32131.0,72.388,72.388,72.1903,72.2101,32131.0
2025-02-14 12:05:00,73.05,73.13,73.03,73.13,57170.0,72.2101,72.2892,72.1903,72.2892,57170.0
2025-02-14 12:10:00,73.13,73.19,73.11,73.17,26539.0,72.2892,72.3485,72.2694,72.3287,26539.0
2025-02-14 12:15:00,73.16,73.16,73.04,73.1,23810.0,72.3188,72.3188,72.2002,72.2595,23810.0
2025-02-14 12:20:00,73.1,73.11,73.05,73.05,31244.0,72.2595,72.2694,72.2101,72.2101,31244.0
2025-02-14 12:25:00,73.04,73.06,72.91,73.06,92517.0,72.2002,72.22,72.0717,72.22,92517.0
2025-02-14 12:30:00,73.06,73.14,73.02,73.14,102736.0,72.22,72.2991,72.1805,72.2991,102736.0
2025-02-14 12:35:00,73.13,73.18,73.08,73.13,40135.0,72.2892,72.3386,72.2398,72.2892,40135.0
2025-02-14 12:40:00,73.13,73.18,73.1,73.11,24130.0,72.2892,72.3386,72.2595,72.2694,24130.0
2025-02-14 12:45:00,73.11,73.18,73.11,73.16,36519.0,72.2694,72.3386,72.2694,72.3188,36519.0
2025-02-14 12:50:00,73.16,73.22,73.11,73.13,34169.0,72.3188,72.3782,72.2694,72.2892,34169.0
2025-02-14 12:55:00,73.14,73.14,73.06,73.1,41914.0,72.2991,72.2991,72.22,72.2595,41914.0
2025-02-14 13:00:00,73.1,73.27,73.1,73.23,40021.0,72.2595,72.4276,72.2595,72.388,40021.0
2025-02-14 13:05:00,73.22,73.31,73.22,73.3,29519.0,72.3782,72.4671,72.3782,72.4572,29519.0
2025-02-14 13:10:00,73.3,73.3,73.22,73.23,28564.0,72.4572,72.4572,72.3782,72.388,28564.0
2025-02-14 13:15:00,73.25,73.42,73.23,73.42,33605.0,72.4078,72.5759,72.388,72.5759,33605.0
2025-02-14 13:20:00,73.41,73.42,73.31,73.33,26259.0,72.566,72.5759,72.4671,72.4869,26259.0
2025-02-14 13:25:00,73.32,73.36,73.29,73.36,25605.0,72.477,72.5165,72.4474,72.5165,25605.0
2025-02-14 13:30:00,73.36,73.44,73.3,73.33,63072.0,72.5165,72.5956,72.4572,72.4869,63072.0
2025-02-14 13:35:00,73.34,73.47,73.32,73.47,71238.0,72.4968,72.6253,72.477,72.6253,71238.0
2025-02-14 13:40:00,73.47,73.48,73.41,73.43,38589.0,72.6253,72.6352,72.566,72.5857,38589.0
2025-02-14 13:45:00,73.45,73.5,73.39,73.45,93004.0,72.6055,72.6549,72.5462,72.6055,93004.0
2025-02-14 13:50:00,73.46,73.46,73.24,73.31,61832.0,72.6154,72.6154,72.3979,72.4671,61832.0
2025-02-14 13:55:00,73.31,73.35,73.17,73.17,29188.0,72.4671,72.5067,72.3287,72.3287,29188.0
2025-02-14 14:00:00,73.16,73.33,73.14,73.31,72279.0,72.3188,72.4869,72.2991,72.4671,72279.0
2025-02-14 14:05:00,73.31,73.32,73.25,73.29,28429.0,72.4671,72.477,72.4078,72.4474,28429.0
2025-02-14 14:10:00,73.29,73.35,73.25,73.35,56001.0,72.4474,72.5067,72.4078,72.5067,56001.0
2025-02-14 14:15:00,73.36,73.4,73.33,73.38,43417.0,72.5165,72.5561,72.4869,72.5363,43417.0
2025-02-14 14:20:00,73.37,73.39,73.24,73.25,56974.0,72.5264,72.5462,72.3979,72.4078,56974.0
2025-02-14 14:25:00,73.25,73.3,73.17,73.2,97231.0,72.4078,72.4572,72.3287,72.3584,97231.0
2025-02-14 14:30:00,73.2,73.33,73.16,73.3,92490.0,72.3584,72.4869,72.3188,72.4572,92490.0
2025-02-14 14:35:00,73.31,73.36,73.28,73.36,87680.0,72.4671,72.5165,72.4375,72.5165,87680.0
2025-02-14 14:40:00,73.36,73.36,73.27,73.28,45710.0,72.5165,72.5165,72.4276,72.4375,45710.0
2025-02-14 14:45:00,73.28,73.3,73.24,73.25,28117.0,72.4375,72.4572,72.3979,72.4078,28117.0
2025-02-14 14:50:00,73.25,73.31,73.24,73.31,32579.0,72.4078,72.4671,72.3979,72.4671,32579.0
2025-02-14 14:55:00,73.31,73.31,73.24,73.26,16848.0,72.4671,72.4671,72.3979,72.4177,16848.0
2025-02-14 15:00:00,73.25,73.38,73.21,73.36,59749.0,72.4078,72.5363,72.3683,72.5165,59749.0
2025-02-14 15:05:00,73.35,73.35,73.26,73.29,36527.0,72.5067,72.5067,72.4177,72.4474,36527.0
2025-02-14 15:10:00,73.29,73.31,73.24,73.26,55917.0,72.4474,72.4671,72.3979,72.4177,55917.0
2025-02-14 15:15:00,73.26,73.29,73.12,73.16,156040.0,72.4177,72.4474,72.2793,72.3188,156040.0
2025-02-14 15:20:00,73.16,73.24,73.11,73.21,47972.0,72.3188,72.3979,72.2694,72.3683,47972.0
2025-02-14 15:25:00,73.2,73.28,73.2,73.23,57143.0,72.3584,72.4375,72.3584,72.388,57143.0
2025-02-14 15:30:00,73.24,73.29,73.22,73.23,63322.0,72.3979,72.4474,72.3782,72.388,63322.0
2025-02-14 15:35:00,73.23,73.23,73.1,73.11,53075.0,72.388,72.388,72.2595,72.2694,53075.0
2025-02-14 15:40:00,73.12,73.15,73.04,73.14,67682.0,72.2793,72.309,72.2002,72.2991,67682.0
2025-02-14 15:45:00,73.14,73.16,73.08,73.12,94598.0,72.2991,72.3188,72.2398,72.2793,94598.0
2025-02-14 15:50:00,73.13,73.18,73.01,73.05,178943.0,72.2892,72.3386,72.1706,72.2101,178943.0
2025-02-14 15:55:00,73.04,73.11,72.95,73.03,603947.0,72.2002,72.2694,72.1113,72.1903,603947.0
2025-02-18 09:30:00,74.54,75.47,74.5,75.25,925928.0,73.683,74.6023,73.6434,74.3848,925928.0
2025-02-18 09:35:00,75.26,75.37,74.99,75.22,219674.0,74.3947,74.5034,74.1278,74.3552,219674.0
2025-02-18 09:40:00,75.21,75.29,74.8,74.93,301870.0,74.3453,74.4244,73.94,74.0685,301870.0
2025-02-18 09:45:00,74.93,75.27,74.85,75.23,219871.0,74.0685,74.4046,73.9894,74.365,219871.0
2025-02-18 09:50:00,75.23,75.44,75.03,75.07,357124.0,74.365,74.5726,74.1673,74.2069,357124.0
2025-02-18 09:55:00,75.05,75.26,75.03,75.05,147284.0,74.1871,74.3947,74.1673,74.1871,147284.0
2025-02-18 10:00:00,75.07,75.2,74.87,74.95,211954.0,74.2069,74.3354,74.0092,74.0883,211954.0
2025-02-18 10:05:00,74.98,75.45,74.75,74.75,1713021.0,74.1179,74.5825,73.8906,73.8906,1713021.0
2025-02-18 10:10:00,74.75,75.01,74.75,74.95,144593.0,73.8906,74.1476,73.8906,74.0883,144593.0
2025-02-18 10:15:00,74.95,75.21,74.94,75.2,124385.0,74.0883,74.3453,74.0784,74.3354,124385.0
2025-02-18 10:20:00,75.2,75.41,75.19,75.37,164447.0,74.3354,74.543,74.3255,74.5034,164447.0
2025-02-18 10:25:00,75.37,75.84,75.33,75.75,264623.0,74.5034,74.968,74.4639,74.8791,264623.0
2025-02-18 10:30:00,75.73,75.96,75.7,75.73,271488.0,74.8593,75.0867,74.8296,74.8593,271488.0
2025-02-18 10:35:00,75.73,75.9,75.65,75.67,121055.0,74.8593,75.0273,74.7802,74.8,121055.0
2025-02-18 10:40:00,75.67,75.84,75.65,75.78,215438.0,74.8,74.968,74.7802,74.9087,215438.0
2025-02-18 10:45:00,75.77,75.95,75.67,75.7,167740.0,74.8988,75.0768,74.8,74.8296,167740.0
2025-02-18 10:50:00,75.73,75.79,75.65,75.68,167311.0,74.8593,74.9186,74.7802,74.8099,167311.0
2025-02-18 10:55:00,75.68,75.85,75.67,75.77,172706.0,74.8099,74.9779,74.8,74.8988,172706.0
2025-02-18 11:00:00,75.76,75.84,75.53,75.73,142981.0,74.889,74.968,74.6616,74.8593,142981.0
2025-02-18 11:05:00,75.77,76.22,75.74,76.15,322401.0,74.8988,75.3437,74.8692,75.2745,322401.0
2025-02-18 11:10:00,76.17,76.47,76.15,76.36,222628.0,75.2942,75.5908,75.2745,75.4821,222628.0
2025-02-18 11:15:00,76.37,76.53,76.28,76.33,269689.0,75.4919,75.6501,75.403,75.4524,269689.0
2025-02-18 11:20:00,76.33,76.34,76.13,76.2,121261.0,75.4524,75.4623,75.2547,75.3239,121261.0
2025-02-18 11:25:00,76.2,76.37,76.11,76.33,381586.0,75.3239,75.4919,75.2349,75.4524,381586.0
2025-02-18 11:30:00,76.33,76.44,76.21,76.28,171574.0,75.4524,75.5611,75.3338,75.403,171574.0
2025-02-18 11:35:00,76.28,76.29,76.02,76.09,82706.0,75.403,75.4129,75.146,75.2152,82706.0
2025-02-18 11:40:00,76.08,76.11,75.94,76.09,138612.0,75.2053,75.2349,75.0669,75.2152,138612.0
2025-02-18 11:45:00,76.1,76.1,75.98,76.05,108732.0,75.225,75.225,75.1064,75.1756,108732.0
2025-02-18 11:50:00,76.05,76.2,76.04,76.09,278828.0,75.1756,75.3239,75.1657,75.2152,278828.0
2025-02-18 11:55:00,76.09,76.2,76.06,76.13,218261.0,75.2152,75.3239,75.1855,75.2547,218261.0
2025-02-18 12:00:00,76.12,76.28,76.1,76.18,248650.0,75.2448,75.403,75.225,75.3041,248650.0
2025-02-18 12:05:00,76.18,76.18,75.75,75.79,67285.0,75.3041,75.3041,74.8791,74.9186,67285.0
2025-02-18 12:10:00,75.78,75.97,75.74,75.94,137231.0,74.9087,75.0965,74.8692,75.0669,137231.0
2025-02-18 12:15:00,75.94,76.14,75.94,76.13,160577.0,75.0669,75.2646,75.0669,75.2547,160577.0
2025-02-18 12:20:00,76.12,76.16,76.05,76.12,105452.0,75.2448,75.2844,75.1756,75.2448,105452.0
2025-02-18 12:25:00,76.13,76.3,76.12,76.2,105466.0,75.2547,75.4227,75.2448,75.3239,105466.0
2025-02-18 12:30:00,76.19,76.22,76.12,76.18,74059.0,75.314,75.3437,75.2448,75.3041,74059.0
2025-02-18 12:35:00,76.19,76.35,76.18,76.26,245445.0,75.314,75.4722,75.3041,75.3832,245445.0
2025-02-18 12:40:00,76.26,76.32,76.24,76.28,81744.0,75.3832,75.4425,75.3634,75.403,81744.0
2025-02-18 12:45:00,76.28,76.37,76.17,76.34,92588.0,75.403,75.4919,75.2942,75.4623,92588.0
2025-02-18 12:50:00,76.34,76.39,76.27,76.3,78664.0,75.4623,75.5117,75.3931,75.4227,78664.0
2025-02-18 12:55:00,76.3,76.35,76.24,76.26,65999.0,75.4227,75.4722,75.3634,75.3832,65999.0
2025-02-18 13:00:00,76.28,76.32,76.2,76.25,111035.0,75.403,75.4425,75.3239,75.3733,111035.0
2025-02-18 13:05:00,76.27,76.32,76.19,76.22,80487.0,75.3931,75.4425,75.314,75.3437,80487.0
2025-02-18 13:10:00,76.22,76.32,76.21,76.28,87391.0,75.3437,75.4425,75.3338,75.403,87391.0
2025-02-18 13:15:00,76.29,76.29,76.09,76.12,80501.0,75.4129,75.4129,75.2152,75.2448,80501.0
2025-02-18 13:20:00,76.11,76.12,75.98,76.05,108977.0,75.2349,75.2448,75.1064,75.1756,108977.0
2025-02-18 13:25:00,76.05,76.22,76.04,76.2,75634.0,75.1756,75.3437,75.1657,75.3239,75634.0
2025-02-18 13:30:00,76.19,76.24,76.16,76.22,122850.0,75.314,75.3634,75.2844,75.3437,122850.0
2025-02-18 13:35:00,76.22,76.54,76.21,76.51,245945.0,75.3437,75.66,75.3338,75.6303,245945.0
2025-02-18 13:40:00,76.5,76.63,76.44,76.5,210558.0,75.6204,75.7489,75.5611,75.6204,210558.0
2025-02-18 13:45:00,76.49,76.63,76.44,76.58,467443.0,75.6106,75.7489,75.5611,75.6995,467443.0
2025-02-18 13:50:00,76.59,76.59,76.45,76.51,100332.0,75.7094,75.7094,75.571,75.6303,100332.0
2025-02-18 13:55:00,76.5,76.53,76.36,76.36,80930.0,75.6204,75.6501,75.4821,75.4821,80930.0
2025-02-18 14:00:00,76.37,76.54,76.35,76.49,113685.0,75.4919,75.66,75.4722,75.6106,113685.0
2025-02-18 14:05:00,76.49,76.58,76.47,76.54,163059.0,75.6106,75.6995,75.5908,75.66,163059.0
2025-02-18 14:10:00,76.55,76.69,76.53,76.63,374346.0,75.6699,75.8083,75.6501,75.7489,374346.0
2025-02-18 14:15:00,76.61,76.74,76.52,76.72,137457.0,75.7292,75.8577,75.6402,75.8379,137457.0
2025-02-18 14:20:00,76.73,76.77,76.6,76.73,190421.0,75.8478,75.8873,75.7193,75.8478,190421.0
2025-02-18 14:25:00,76.73,76.87,76.64,76.83,120773.0,75.8478,75.9862,75.7588,75.9466,120773.0
2025-02-18 14:30:00,76.83,76.98,76.82,76.94,182638.0,75.9466,76.0949,75.9368,76.0554,182638.0
2025-02-18 14:35:00,76.95,77.05,76.94,76.99,265123.0,76.0653,76.1641,76.0554,76.1048,265123.0
2025-02-18 14:40:00,76.99,77.14,76.97,77.11,131040.0,76.1048,76.2531,76.085,76.2234,131040.0
2025-02-18 14:45:00,77.11,77.14,76.93,76.95,151223.0,76.2234,76.2531,76.0455,76.0653,151223.0
2025-02-18 14:50:00,76.95,77.08,76.92,77.03,127576.0,76.0653,76.1938,76.0356,76.1443,127576.0
2025-02-18 14:55:00,77.02,77.07,77.0,77.02,85348.0,76.1345,76.1839,76.1147,76.1345,85348.0
2025-02-18 15:00:00,77.01,77.06,76.95,77.06,147459.0,76.1246,76.174,76.0653,76.174,147459.0
2025-02-18 15:05:00,77.06,77.07,76.99,77.05,86441.0,76.174,76.1839,76.1048,76.1641,86441.0
2025-02-18 15:10:00,77.05,77.11,77.0,77.05,84787.0,76.1641,76.2234,76.1147,76.1641,84787.0
2025-02-18 15:15:00,77.06,77.09,76.98,77.06,92145.0,76.174,76.2037,76.0949,76.174,92145.0
2025-02-18 15:20:00,77.05,77.15,77.02,77.14,144485.0,76.1641,76.263,76.1345,76.2531,144485.0
2025-02-18 15:25:00,77.13,77.14,76.99,77.0,160335.0,76.2432,76.2531,76.1048,76.1147,160335.0
2025-02-18 15:30:00,77.01,77.23,76.99,77.22,133184.0,76.1246,76.3421,76.1048,76.3322,133184.0
2025-02-18 15:35:00,77.21,77.5,77.21,77.48,318704.0,76.3223,76.6089,76.3223,76.5892,318704.0
2025-02-18 15:40:00,77.48,77.48,77.34,77.42,229315.0,76.5892,76.5892,76.4508,76.5299,229315.0
2025-02-18 15:45:00,77.42,77.58,77.41,77.56,377331.0,76.5299,76.688,76.52,76.6683,377331.0
2025-02-18 15:50:00,77.61,77.68,77.41,77.48,441879.0,76.7177,76.7869,76.52,76.5892,441879.0
2025-02-18 15:55:00,77.48,77.63,77.46,77.59,799583.0,76.5892,76.7375,76.5694,76.6979,799583.0
2025-02-19 09:30:00,76.82,77.67,76.81,77.29,607072.0,75.9368,76.777,75.9269,76.4014,607072.0
2025-02-19 09:35:00,77.29,77.43,76.96,77.03,179947.0,76.4014,76.5398,76.0752,76.1443,179947.0
2025-02-19 09:40:00,77.05,77.3,76.95,77.02,156067.0,76.1641,76.4112,76.0653,76.1345,156067.0
2025-02-19 09:45:00,77.02,77.26,77.02,77.07,161905.0,76.1345,76.3717,76.1345,76.1839,161905.0
2025-02-19 09:50:00,77.06,77.14,76.83,76.97,133835.0,76.174,76.2531,75.9466,76.085,133835.0
2025-02-19 09:55:00,76.98,77.16,76.93,77.06,115104.0,76.0949,76.2729,76.0455,76.174,115104.0
2025-02-19 10:00:00,77.09,77.17,76.97,77.08,178401.0,76.2037,76.2827,76.085,76.1938,178401.0
2025-02-19 10:05:00,77.09,77.21,76.89,76.89,136314.0,76.2037,76.3223,76.006,76.006,136314.0
2025-02-19 10:10:00,76.89,77.28,76.85,77.22,153192.0,76.006,76.3915,75.9664,76.3322,153192.0
2025-02-19 10:15:00,77.22,77.27,77.12,77.19,74974.0,76.3322,76.3816,76.2333,76.3025,74974.0
2025-02-19 10:20:00,77.19,77.37,77.12,77.37,93598.0,76.3025,76.4804,76.2333,76.4804,93598.0
2025-02-19 10:25:00,77.36,77.6,77.33,77.58,113526.0,76.4706,76.7078,76.4409,76.688,113526.0
2025-02-19 10:30:00,77.58,77.68,77.5,77.56,203083.0,76.688,76.7869,76.6089,76.6683,203083.0
2025-02-19 10:35:00,77.57,77.61,77.45,77.46,108834.0,76.6781,76.7177,76.5595,76.5694,108834.0
2025-02-19 10:40:00,77.46,77.51,77.24,77.37,125011.0,76.5694,76.6188,76.3519,76.4804,125011.0
2025-02-19 10:45:00,77.37,77.38,76.92,76.92,348454.0,76.4804,76.4903,76.0356,76.0356,348454.0
2025-02-19 10:50:00,76.93,76.93,76.58,76.89,412405.0,76.0455,76.0455,75.6995,76.006,412405.0
2025-02-19 10:55:00,76.89,76.96,76.81,76.83,170840.0,76.006,76.0752,75.9269,75.9466,170840.0
2025-02-19 11:00:00,76.8,76.81,76.55,76.67,216985.0,75.917,75.9269,75.6699,75.7885,216985.0
2025-02-19 11:05:00,76.67,76.82,76.63,76.69,93595.0,75.7885,75.9368,75.7489,75.8083,93595.0
2025-02-19 11:10:00,76.68,76.77,76.63,76.65,80889.0,75.7984,75.8873,75.7489,75.7687,80889.0
2025-02-19 11:15:00,76.65,76.73,76.55,76.56,112406.0,75.7687,75.8478,75.6699,75.6798,112406.0
2025-02-19 11:20:00,76.56,76.56,76.18,76.18,222378.0,75.6798,75.6798,75.3041,75.3041,222378.0
2025-02-19 11:25:00,76.2,76.37,76.09,76.37,131864.0,75.3239,75.4919,75.2152,75.4919,131864.0
2025-02-19 11:30:00,76.36,76.38,76.21,76.33,108714.0,75.4821,75.5018,75.3338,75.4524,108714.0
2025-02-19 11:35:00,76.33,76.35,76.16,76.17,109478.0,75.4524,75.4722,75.2844,75.2942,109478.0
2025-02-19 11:40:00,76.17,76.35,76.14,76.28,96112.0,75.2942,75.4722,75.2646,75.403,96112.0
2025-02-19 11:45:00,76.28,76.49,76.28,76.42,72332.0,75.403,75.6106,75.403,75.5414,72332.0
2025-02-19 11:50:00,76.43,76.7,76.43,76.52,125867.0,75.5512,75.8181,75.5512,75.6402,125867.0
2025-02-19 11:55:00,76.51,76.53,76.45,76.48,74499.0,75.6303,75.6501,75.571,75.6007,74499.0
2025-02-19 12:00:00,76.48,76.55,76.41,76.48,75495.0,75.6007,75.6699,75.5315,75.6007,75495.0
2025-02-19 12:05:00,76.5,76.51,76.44,76.47,57525.0,75.6204,75.6303,75.5611,75.5908,57525.0
2025-02-19 12:10:00,76.45,76.47,76.38,76.42,69596.0,75.571,75.5908,75.5018,75.5414,69596.0
2025-02-19 12:15:00,76.43,76.47,76.31,76.33,82208.0,75.5512,75.5908,75.4326,75.4524,82208.0
2025-02-19 12:20:00,76.33,76.43,76.31,76.42,56395.0,75.4524,75.5512,75.4326,75.5414,56395.0
2025-02-19 12:25:00,76.42,76.42,76.38,76.4,81679.0,75.5414,75.5414,75.5018,75.5216,81679.0
2025-02-19 12:30:00,76.4,76.53,76.39,76.5,63370.0,75.5216,75.6501,75.5117,75.6204,63370.0
2025-02-19 12:35:00,76.5,76.5,76.39,76.4,55300.0,75.6204,75.6204,75.5117,75.5216,55300.0
2025-02-19 12:40:00,76.42,76.52,76.38,76.5,64501.0,75.5414,75.6402,75.5018,75.6204,64501.0
2025-02-19 12:45:00,76.5,76.5,76.41,76.42,54401.0,75.6204,75.6204,75.5315,75.5414,54401.0
2025-02-19 12:50:00,76.42,76.44,76.32,76.42,85026.0,75.5414,75.5611,75.4425,75.5414,85026.0
2025-02-19 12:55:00,76.43,76.45,76.4,76.41,64467.0,75.5512,75.571,75.5216,75.5315,64467.0
2025-02-19 13:00:00,76.41,76.47,76.4,76.42,73892.0,75.5315,75.5908,75.5216,75.5414,73892.0
2025-02-19 13:05:00,76.42,76.6,76.42,76.5,88228.0,75.5414,75.7193,75.5414,75.6204,88228.0
2025-02-19 13:10:00,76.48,76.56,76.4,76.47,55790.0,75.6007,75.6798,75.5216,75.5908,55790.0
2025-02-19 13:15:00,76.48,76.49,76.45,76.48,58466.0,75.6007,75.6106,75.571,75.6007,58466.0
2025-02-19 13:20:00,76.48,76.48,76.28,76.4,85703.0,75.6007,75.6007,75.403,75.5216,85703.0
2025-02-19 13:25:00,76.4,76.45,76.38,76.41,53679.0,75.5216,75.571,75.5018,75.5315,53679.0
2025-02-19 13:30:00,76.4,76.44,76.29,76.43,111569.0,75.5216,75.5611,75.4129,75.5512,111569.0
2025-02-19 13:35:00,76.43,76.44,76.29,76.32,93176.0,75.5512,75.5611,75.4129,75.4425,93176.0
2025-02-19 13:40:00,76.33,76.39,76.31,76.33,83566.0,75.4524,75.5117,75.4326,75.4524,83566.0
2025-02-19 13:45:00,76.34,76.35,76.31,76.34,70939.0,75.4623,75.4722,75.4326,75.4623,70939.0
2025-02-19 13:50:00,76.33,76.34,76.13,76.19,137500.0,75.4524,75.4623,75.2547,75.314,137500.0
2025-02-19 13:55:00,76.19,76.4,76.18,76.35,262981.0,75.314,75.5216,75.3041,75.4722,262981.0
2025-02-19 14:00:00,76.36,76.46,76.33,76.41,84068.0,75.4821,75.5809,75.4524,75.5315,84068.0
2025-02-19 14:05:00,76.41,76.42,76.36,76.4,58789.0,75.5315,75.5414,75.4821,75.5216,58789.0
2025-02-19 14:10:00,76.4,76.57,76.39,76.54,110209.0,75.5216,75.6896,75.5117,75.66,110209.0
2025-02-19 14:15:00,76.54,76.61,76.53,76.59,83342.0,75.66,75.7292,75.6501,75.7094,83342.0
2025-02-19 14:20:00,76.59,76.69,76.58,76.61,72030.0,75.7094,75.8083,75.6995,75.7292,72030.0
2025-02-19 14:25:00,76.62,76.64,76.58,76.59,56118.0,75.7391,75.7588,75.6995,75.7094,56118.0
2025-02-19 14:30:00,76.59,76.59,76.41,76.45,74951.0,75.7094,75.7094,75.5315,75.571,74951.0
2025-02-19 14:35:00,76.45,76.47,76.34,76.37,82480.0,75.571,75.5908,75.4623,75.4919,82480.0
2025-02-19 14:40:00,76.38,76.39,76.3,76.32,84485.0,75.5018,75.5117,75.4227,75.4425,84485.0
2025-02-19 14:45:00,76.33,76.39,76.31,76.38,60506.0,75.4524,75.5117,75.4326,75.5018,60506.0
2025-02-19 14:50:00,76.39,76.52,76.39,76.48,75105.0,75.5117,75.6402,75.5117,75.6007,75105.0
2025-02-19 14:55:00,76.48,76.49,76.45,76.45,46186.0,75.6007,75.6106,75.571,75.571,46186.0
2025-02-19 15:00:00,76.45,76.55,76.44,76.53,61404.0,75.571,75.6699,75.5611,75.6501,61404.0
2025-02-19 15:05:00,76.53,76.55,76.42,76.43,73563.0,75.6501,75.6699,75.5414,75.5512,73563.0
2025-02-19 15:10:00,76.43,76.45,76.34,76.35,92680.0,75.5512,75.571,75.4623,75.4722,92680.0
2025-02-19 15:15:00,76.34,76.53,76.34,76.51,91389.0,75.4623,75.6501,75.4623,75.6303,91389.0
2025-02-19 15:20:00,76.51,76.52,76.47,76.51,75618.0,75.6303,75.6402,75.5908,75.6303,75618.0
2025-02-19 15:25:00,76.5,76.6,76.5,76.58,117565.0,75.6204,75.7193,75.6204,75.6995,117565.0
2025-02-19 15:30:00,76.58,76.74,76.58,76.74,146460.0,75.6995,75.8577,75.6995,75.8577,146460.0
2025-02-19 15:35:00,76.73,76.8,76.73,76.77,176900.0,75.8478,75.917,75.8478,75.8873,176900.0
2025-02-19 15:40:00,76.77,76.79,76.68,76.72,181914.0,75.8873,75.9071,75.7984,75.8379,181914.0
2025-02-19 15:45:00,76.72,76.92,76.71,76.76,166717.0,75.8379,76.0356,75.828,75.8775,166717.0
2025-02-19 15:50:00,76.76,76.91,76.71,76.86,294283.0,75.8775,76.0257,75.828,75.9763,294283.0
2025-02-19 15:55:00,76.87,76.97,76.75,76.77,578678.0,75.9862,76.085,75.8676,75.8873,578678.0
2025-02-20 09:30:00,76.91,77.02,76.55,76.63,249876.0,76.0257,76.1345,75.6699,75.7489,249876.0
2025-02-20 09:35:00,76.63,76.96,76.62,76.92,93535.0,75.7489,76.0752,75.7391,76.0356,93535.0
2025-02-20 09:40:00,76.93,77.02,76.91,76.98,106545.0,76.0455,76.1345,76.0257,76.0949,106545.0
2025-02-20 09:45:00,76.98,77.13,76.92,76.97,75177.0,76.0949,76.2432,76.0356,76.085,75177.0
2025-02-20 09:50:00,76.96,77.11,76.91,76.96,89349.0,76.0752,76.2234,76.0257,76.0752,89349.0
2025-02-20 09:55:00,76.95,77.01,76.82,76.82,118087.0,76.0653,76.1246,75.9368,75.9368,118087.0
2025-02-20 10:00:00,76.8,76.89,76.7,76.76,97802.0,75.917,76.006,75.8181,75.8775,97802.0
2025-02-20 10:05:00,76.77,76.82,76.6,76.81,110066.0,75.8873,75.9368,75.7193,75.9269,110066.0
2025-02-20 10:10:00,76.77,76.8,76.54,76.65,55964.0,75.8873,75.917,75.66,75.7687,55964.0
2025-02-20 10:15:00,76.65,76.69,76.56,76.63,52559.0,75.7687,75.8083,75.6798,75.7489,52559.0
2025-02-20 10:20:00,76.64,76.73,76.56,76.63,79221.0,75.7588,75.8478,75.6798,75.7489,79221.0
2025-02-20 10:25:00,76.64,76.99,76.6,76.97,55303.0,75.7588,76.1048,75.7193,76.085,55303.0
2025-02-20 10:30:00,76.97,77.05,76.9,77.0,82071.0,76.085,76.1641,76.0158,76.1147,82071.0
2025-02-20 10:35:00,77.0,77.04,76.96,77.02,47759.0,76.1147,76.1542,76.0752,76.1345,47759.0
2025-02-20 10:40:00,77.01,77.06,76.99,77.03,44890.0,76.1246,76.174,76.1048,76.1443,44890.0
2025-02-20 10:45:00,77.03,77.16,76.99,77.13,69754.0,76.1443,76.2729,76.1048,76.2432,69754.0
2025-02-20 10:50:00,77.13,77.18,77.01,77.11,47824.0,76.2432,76.2926,76.1246,76.2234,47824.0
2025-02-20 10:55:00,77.1,77.16,76.86,76.91,70275.0,76.2135,76.2729,75.9763,76.0257,70275.0
2025-02-20 11:00:00,76.91,77.08,76.88,77.03,66063.0,76.0257,76.1938,75.9961,76.1443,66063.0
2025-02-20 11:05:00,77.03,77.04,76.98,77.01,37200.0,76.1443,76.1542,76.0949,76.1246,37200.0
2025-02-20 11:10:00,77.01,77.04,76.95,77.01,52925.0,76.1246,76.1542,76.0653,76.1246,52925.0
2025-02-20 11:15:00,77.01,77.11,76.97,77.1,76118.0,76.1246,76.2234,76.085,76.2135,76118.0
2025-02-20 11:20:00,77.12,77.12,76.87,77.09,251947.0,76.2333,76.2333,75.9862,76.2037,251947.0
2025-02-20 11:25:00,77.05,77.05,76.78,76.78,108334.0,76.1641,76.1641,75.8972,75.8972,108334.0
2025-02-20 11:30:00,76.78,76.81,76.55,76.57,117304.0,75.8972,75.9269,75.6699,75.6896,117304.0
2025-02-20 11:35:00,76.57,76.61,76.44,76.55,78171.0,75.6896,75.7292,75.5611,75.6699,78171.0
2025-02-20 11:40:00,76.54,76.56,76.45,76.49,58429.0,75.66,75.6798,75.571,75.6106,58429.0
2025-02-20 11:45:00,76.48,76.53,76.43,76.53,57808.0,75.6007,75.6501,75.5512,75.6501,57808.0
2025-02-20 11:50:00,76.53,76.54,76.48,76.53,64720.0,75.6501,75.66,75.6007,75.6501,64720.0
2025-02-20 11:55:00,76.53,76.55,76.46,76.47,33314.0,75.6501,75.6699,75.5809,75.5908,33314.0
2025-02-20 12:00:00,76.47,76.5,76.44,76.5,42437.0,75.5908,75.6204,75.5611,75.6204,42437.0
2025-02-20 12:05:00,76.5,76.55,76.49,76.51,30459.0,75.6204,75.6699,75.6106,75.6303,30459.0
2025-02-20 12:10:00,76.51,76.54,76.47,76.51,48755.0,75.6303,75.66,75.5908,75.6303,48755.0
2025-02-20 12:15:00,76.5,76.53,76.34,76.42,52714.0,75.6204,75.6501,75.4623,75.5414,52714.0
2025-02-20 12:20:00,76.42,76.47,76.35,76.38,69530.0,75.5414,75.5908,75.4722,75.5018,69530.0
2025-02-20 12:25:00,76.38,76.48,76.36,76.36,53023.0,75.5018,75.6007,75.4821,75.4821,53023.0
2025-02-20 12:30:00,76.38,76.49,76.36,76.46,40165.0,75.5018,75.6106,75.4821,75.5809,40165.0
2025-02-20 12:35:00,76.45,76.49,76.44,76.47,37872.0,75.571,75.6106,75.5611,75.5908,37872.0
2025-02-20 12:40:00,76.48,76.58,76.43,76.57,45003.0,75.6007,75.6995,75.5512,75.6896,45003.0
2025-02-20 12:45:00,76.57,76.57,76.46,76.47,24229.0,75.6896,75.6896,75.5809,75.5908,24229.0
2025-02-20 12:50:00,76.46,76.48,76.4,76.44,48943.0,75.5809,75.6007,75.5216,75.5611,48943.0
2025-02-20 12:55:00,76.45,76.47,76.43,76.46,38000.0,75.571,75.5908,75.5512,75.5809,38000.0
2025-02-20 13:00:00,76.46,76.56,76.43,76.56,51033.0,75.5809,75.6798,75.5512,75.6798,51033.0
2025-02-20 13:05:00,76.57,76.86,76.55,76.86,92503.0,75.6896,75.9763,75.6699,75.9763,92503.0
2025-02-20 13:10:00,76.82,76.89,76.78,76.81,56648.0,75.9368,76.006,75.8972,75.9269,56648.0
2025-02-20 13:15:00,76.81,76.81,76.58,76.59,28774.0,75.9269,75.9269,75.6995,75.7094,28774.0
2025-02-20 13:20:00,76.59,76.63,76.55,76.63,29111.0,75.7094,75.7489,75.6699,75.7489,29111.0
2025-02-20 13:25:00,76.62,76.64,76.57,76.61,33653.0,75.7391,75.7588,75.6896,75.7292,33653.0
2025-02-20 13:30:00,76.61,76.79,76.58,76.79,50409.0,75.7292,75.9071,75.6995,75.9071,50409.0
2025-02-20 13:35:00,76.77,76.87,76.75,76.84,46594.0,75.8873,75.9862,75.8676,75.9565,46594.0
2025-02-20 13:40:00,76.83,76.95,76.82,76.94,46008.0,75.9466,76.0653,75.9368,76.0554,46008.0
2025-02-20 13:45:00,76.94,76.95,76.9,76.93,32324.0,76.0554,76.0653,76.0158,76.0455,32324.0
2025-02-20 13:50:00,76.92,76.93,76.82,76.84,31126.0,76.0356,76.0455,75.9368,75.9565,31126.0
2025-02-20 13:55:00,76.86,76.9,76.82,76.88,42164.0,75.9763,76.0158,75.9368,75.9961,42164.0
2025-02-20 14:00:00,76.87,76.95,76.84,76.84,40785.0,75.9862,76.0653,75.9565,75.9565,40785.0
2025-02-20 14:05:00,76.84,76.85,76.76,76.76,44398.0,75.9565,75.9664,75.8775,75.8775,44398.0
2025-02-20 14:10:00,76.75,76.8,76.71,76.8,44062.0,75.8676,75.917,75.828,75.917,44062.0
2025-02-20 14:15:00,76.8,76.97,76.79,76.95,53316.0,75.917,76.085,75.9071,76.0653,53316.0
2025-02-20 14:20:00,76.95,76.98,76.89,76.9,38917.0,76.0653,76.0949,76.006,76.0158,38917.0
2025-02-20 14:25:00,76.9,76.97,76.87,76.96,41366.0,76.0158,76.085,75.9862,76.0752,41366.0
2025-02-20 14:30:00,76.95,76.98,76.94,76.95,47431.0,76.0653,76.0949,76.0554,76.0653,47431.0
2025-02-20 14:35:00,76.95,77.03,76.95,77.02,41360.0,76.0653,76.1443,76.0653,76.1345,41360.0
2025-02-20 14:40:00,77.02,77.04,76.88,77.02,81676.0,76.1345,76.1542,75.9961,76.1345,81676.0
2025-02-20 14:45:00,77.02,77.05,76.99,77.03,48002.0,76.1345,76.1641,76.1048,76.1443,48002.0
2025-02-20 14:50:00,77.03,77.05,77.0,77.04,35023.0,76.1443,76.1641,76.1147,76.1542,35023.0
2025-02-20 14:55:00,77.04,77.05,77.01,77.03,35591.0,76.1542,76.1641,76.1246,76.1443,35591.0
2025-02-20 15:00:00,77.03,77.07,76.98,77.07,142046.0,76.1443,76.1839,76.0949,76.1839,142046.0
2025-02-20 15:05:00,77.06,77.08,77.01,77.03,46219.0,76.174,76.1938,76.1246,76.1443,46219.0
2025-02-20 15:10:00,77.03,77.05,76.95,76.95,64667.0,76.1443,76.1641,76.0653,76.0653,64667.0
2025-02-20 15:15:00,76.95,77.01,76.94,76.98,56044.0,76.0653,76.1246,76.0554,76.0949,56044.0
2025-02-20 15:20:00,76.98,77.01,76.95,76.98,47787.0,76.0949,76.1246,76.0653,76.0949,47787.0
2025-02-20 15:25:00,76.98,77.0,76.95,76.98,53635.0,76.0949,76.1147,76.0653,76.0949,53635.0
2025-02-20 15:30:00,76.98,77.08,76.96,77.06,128953.0,76.0949,76.1938,76.0752,76.174,128953.0
2025-02-20 15:35:00,77.06,77.07,77.02,77.06,96704.0,76.174,76.1839,76.1345,76.174,96704.0
2025-02-20 15:40:00,77.06,77.07,77.0,77.03,86385.0,76.174,76.1839,76.1147,76.1443,86385.0
2025-02-20 15:45:00,77.03,77.1,77.03,77.07,96936.0,76.1443,76.2135,76.1443,76.1839,96936.0
2025-02-20 15:50:00,77.08,77.17,77.05,77.13,191356.0,76.1938,76.2827,76.1641,76.2432,191356.0
2025-02-20 15:55:00,77.14,77.27,77.08,77.24,510945.0,76.2531,76.3816,76.1938,76.3519,510945.0
2025-02-21 09:30:00,77.4,77.87,77.28,77.58,343814.0,76.5101,76.9747,76.3915,76.688,343814.0
2025-02-21 09:35:00,77.58,77.77,77.32,77.72,156115.0,76.688,76.8758,76.431,76.8264,156115.0
2025-02-21 09:40:00,77.72,77.99,77.37,77.37,181147.0,76.8264,77.0933,76.4804,76.4804,181147.0
2025-02-21 09:45:00,77.4,77.77,77.36,77.74,82468.0,76.5101,76.8758,76.4706,76.8462,82468.0
2025-02-21 09:50:00,77.73,77.83,77.66,77.72,67615.0,76.8363,76.9352,76.7671,76.8264,67615.0
2025-02-21 09:55:00,77.74,77.78,77.39,77.6,57617.0,76.8462,76.8857,76.5002,76.7078,57617.0
2025-02-21 10:00:00,77.54,77.58,77.12,77.2,135755.0,76.6485,76.688,76.2333,76.3124,135755.0
2025-02-21 10:05:00,77.21,77.3,77.15,77.22,61904.0,76.3223,76.4112,76.263,76.3322,61904.0
2025-02-21 10:10:00,77.22,77.29,77.16,77.2,71511.0,76.3322,76.4014,76.2729,76.3124,71511.0
2025-02-21 10:15:00,77.2,77.28,77.2,77.25,34473.0,76.3124,76.3915,76.3124,76.3618,34473.0
2025-02-21 10:20:00,77.23,77.29,77.16,77.25,60284.0,76.3421,76.4014,76.2729,76.3618,60284.0
2025-02-21 10:25:00,77.27,77.3,77.16,77.19,64234.0,76.3816,76.4112,76.2729,76.3025,64234.0
2025-02-21 10:30:00,77.2,77.2,77.06,77.14,110717.0,76.3124,76.3124,76.174,76.2531,110717.0
2025-02-21 10:35:00,77.14,77.19,77.02,77.07,79332.0,76.2531,76.3025,76.1345,76.1839,79332.0
2025-02-21 10:40:00,77.06,77.07,76.9,76.91,116918.0,76.174,76.1839,76.0158,76.0257,116918.0
2025-02-21 10:45:00,76.92,77.21,76.9,77.17,58113.0,76.0356,76.3223,76.0158,76.2827,58113.0
2025-02-21 10:50:00,77.17,77.26,77.14,77.23,78899.0,76.2827,76.3717,76.2531,76.3421,78899.0
2025-02-21 10:55:00,77.22,77.26,77.16,77.25,39005.0,76.3322,76.3717,76.2729,76.3618,39005.0
2025-02-21 11:00:00,77.24,77.3,77.17,77.21,68375.0,76.3519,76.4112,76.2827,76.3223,68375.0
2025-02-21 11:05:00,77.21,77.22,77.12,77.19,62453.0,76.3223,76.3322,76.2333,76.3025,62453.0
2025-02-21 11:10:00,77.2,77.21,77.12,77.16,41350.0,76.3124,76.3223,76.2333,76.2729,41350.0
2025-02-21 11:15:00,77.16,77.16,77.02,77.13,119653.0,76.2729,76.2729,76.1345,76.2432,119653.0
2025-02-21 11:20:00,77.13,77.21,77.06,77.07,55861.0,76.2432,76.3223,76.174,76.1839,55861.0
2025-02-21 11:25:00,77.07,77.07,76.94,77.01,102272.0,76.1839,76.1839,76.0554,76.1246,102272.0
2025-02-21 11:30:00,77.0,77.12,76.98,77.08,131356.0,76.1147,76.2333,76.0949,76.1938,131356.0
2025-02-21 11:35:00,77.09,77.1,76.97,76.98,50279.0,76.2037,76.2135,76.085,76.0949,50279.0
2025-02-21 11:40:00,76.97,76.98,76.91,76.94,50306.0,76.085,76.0949,76.0257,76.0554,50306.0
2025-02-21 11:45:00,76.93,76.93,76.88,76.91,52305.0,76.0455,76.0455,75.9961,76.0257,52305.0
2025-02-21 11:50:00,76.92,76.99,76.91,76.98,44824.0,76.0356,76.1048,76.0257,76.0949,44824.0
2025-02-21 11:55:00,76.99,77.1,76.92,77.09,42849.0,76.1048,76.2135,76.0356,76.2037,42849.0
2025-02-21 12:00:00,77.09,77.11,76.94,77.04,57501.0,76.2037,76.2234,76.0554,76.1542,57501.0
2025-02-21 12:05:00,77.06,77.07,76.98,76.99,54742.0,76.174,76.1839,76.0949,76.1048,54742.0
2025-02-21 12:10:00,76.99,77.06,76.94,77.01,97836.0,76.1048,76.174,76.0554,76.1246,97836.0
2025-02-21 12:15:00,77.01,77.01,76.89,76.95,82505.0,76.1246,76.1246,76.006,76.0653,82505.0
2025-02-21 12:20:00,76.95,76.97,76.91,76.95,75513.0,76.0653,76.085,76.0257,76.0653,75513.0
2025-02-21 12:25:00,76.96,77.18,76.94,77.17,69514.0,76.0752,76.2926,76.0554,76.2827,69514.0
2025-02-21 12:30:00,77.17,77.24,77.15,77.2,70666.0,76.2827,76.3519,76.263,76.3124,70666.0
2025-02-21 12:35:00,77.2,77.21,77.03,77.05,177194.0,76.3124,76.3223,76.1443,76.1641,177194.0
2025-02-21 12:40:00,77.05,77.05,76.89,76.92,81254.0,76.1641,76.1641,76.006,76.0356,81254.0
2025-02-21 12:45:00,76.92,76.94,76.89,76.9,75895.0,76.0356,76.0554,76.006,76.0158,75895.0
2025-02-21 12:50:00,76.9,77.11,76.86,77.11,110467.0,76.0158,76.2234,75.9763,76.2234,110467.0
2025-02-21 12:55:00,77.11,77.22,76.99,77.01,62973.0,76.2234,76.3322,76.1048,76.1246,62973.0
2025-02-21 13:00:00,76.99,77.03,76.91,76.93,116953.0,76.1048,76.1443,76.0257,76.0455,116953.0
2025-02-21 13:05:00,76.93,76.99,76.86,76.95,75111.0,76.0455,76.1048,75.9763,76.0653,75111.0
2025-02-21 13:10:00,76.94,76.95,76.84,76.84,83921.0,76.0554,76.0653,75.9565,75.9565,83921.0
2025-02-21 13:15:00,76.84,76.87,76.73,76.74,136939.0,75.9565,75.9862,75.8478,75.8577,136939.0
2025-02-21 13:20:00,76.73,76.79,76.58,76.61,104249.0,75.8478,75.9071,75.6995,75.7292,104249.0
2025-02-21 13:25:00,76.6,76.64,76.55,76.62,107305.0,75.7193,75.7588,75.6699,75.7391,107305.0
2025-02-21 13:30:00,76.62,76.63,76.4,76.47,87429.0,75.7391,75.7489,75.5216,75.5908,87429.0
2025-02-21 13:35:00,76.47,76.63,76.47,76.55,97182.0,75.5908,75.7489,75.5908,75.6699,97182.0
2025-02-21 13:40:00,76.55,76.57,76.45,76.47,99068.0,75.6699,75.6896,75.571,75.5908,99068.0
2025-02-21 13:45:00,76.45,76.46,76.27,76.27,95136.0,75.571,75.5809,75.3931,75.3931,95136.0
2025-02-21 13:50:00,76.27,76.37,76.25,76.31,49404.0,75.3931,75.4919,75.3733,75.4326,49404.0
2025-02-21 13:55:00,76.31,76.31,76.03,76.03,96464.0,75.4326,75.4326,75.1558,75.1558,96464.0
2025-02-21 14:00:00,76.02,76.07,75.89,75.93,118576.0,75.146,75.1954,75.0175,75.057,118576.0
2025-02-21 14:05:00,75.93,76.05,75.86,76.05,102826.0,75.057,75.1756,74.9878,75.1756,102826.0
2025-02-21 14:10:00,76.05,76.07,75.86,76.05,111974.0,75.1756,75.1954,74.9878,75.1756,111974.0
2025-02-21 14:15:00,76.05,76.07,75.91,76.0,41099.0,75.1756,75.1954,75.0372,75.1262,41099.0
2025-02-21 14:20:00,75.99,76.06,75.99,76.02,47581.0,75.1163,75.1855,75.1163,75.146,47581.0
2025-02-21 14:25:00,76.01,76.05,75.97,76.0,40995.0,75.1361,75.1756,75.0965,75.1262,40995.0
2025-02-21 14:30:00,76.01,76.04,75.92,75.92,60567.0,75.1361,75.1657,75.0471,75.0471,60567.0
2025-02-21 14:35:00,75.92,76.12,75.91,76.12,145742.0,75.0471,75.2448,75.0372,75.2448,145742.0
2025-02-21 14:40:00,76.12,76.22,75.96,76.01,162741.0,75.2448,75.3437,75.0867,75.1361,162741.0
2025-02-21 14:45:00,76.0,76.02,75.91,76.01,50714.0,75.1262,75.146,75.0372,75.1361,50714.0
2025-02-21 14:50:00,76.01,76.03,75.95,75.97,47509.0,75.1361,75.1558,75.0768,75.0965,47509.0
2025-02-21 14:55:00,75.97,76.03,75.86,75.89,77131.0,75.0965,75.1558,74.9878,75.0175,77131.0
2025-02-21 15:00:00,75.9,76.02,75.86,76.0,111609.0,75.0273,75.146,74.9878,75.1262,111609.0
2025-02-21 15:05:00,76.0,76.04,75.95,76.0,65722.0,75.1262,75.1657,75.0768,75.1262,65722.0
2025-02-21 15:10:00,76.0,76.15,75.99,76.09,49133.0,75.1262,75.2745,75.1163,75.2152,49133.0
2025-02-21 15:15:00,76.08,76.09,75.97,76.0,80087.0,75.2053,75.2152,75.0965,75.1262,80087.0
2025-02-21 15:20:00,75.99,76.09,75.97,76.07,64041.0,75.1163,75.2152,75.0965,75.1954,64041.0
2025-02-21 15:25:00,76.07,76.17,75.97,76.16,69482.0,75.1954,75.2942,75.0965,75.2844,69482.0
2025-02-21 15:30:00,76.16,76.16,76.05,76.09,122209.0,75.2844,75.2844,75.1756,75.2152,122209.0
2025-02-21 15:35:00,76.1,76.2,76.06,76.19,103961.0,75.225,75.3239,75.1855,75.314,103961.0
2025-02-21 15:40:00,76.19,76.2,76.16,76.18,162069.0,75.314,75.3239,75.2844,75.3041,162069.0
2025-02-21 15:45:00,76.17,76.29,76.16,76.24,172363.0,75.2942,75.4129,75.2844,75.3634,172363.0
2025-02-21 15:50:00,76.24,76.3,76.12,76.17,240817.0,75.3634,75.4227,75.2448,75.2942,240817.0
2025-02-21 15:55:00,76.17,76.52,76.17,76.5,971422.0,75.2942,75.6402,75.2942,75.6204,971422.0
2025-02-24 09:30:00,78.88,80.24,78.75,80.09,1338792.0,77.9731,79.3174,77.8446,79.1692,1338792.0
2025-02-24 09:35:00,80.11,80.15,79.36,79.79,489868.0,79.1889,79.2285,78.4476,78.8726,489868.0
2025-02-24 09:40:00,79.81,80.75,79.75,80.68,719261.0,78.8924,79.8216,78.8331,79.7524,719261.0
2025-02-24 09:45:00,80.69,80.87,80.35,80.61,497683.0,79.7623,79.9402,79.4262,79.6832,497683.0
2025-02-24 09:50:00,80.59,80.88,80.49,80.6,513728.0,79.6634,79.9501,79.5646,79.6733,513728.0
2025-02-24 09:55:00,80.6,80.74,80.18,80.24,460050.0,79.6733,79.8117,79.2581,79.3174,460050.0
2025-02-24 10:00:00,80.25,80.51,80.01,80.33,396280.0,79.3273,79.5843,79.0901,79.4064,396280.0
2025-02-24 10:05:00,80.34,80.62,80.22,80.58,292835.0,79.4163,79.6931,79.2977,79.6535,292835.0
2025-02-24 10:10:00,80.54,81.06,80.42,80.82,347166.0,79.614,80.128,79.4954,79.8908,347166.0
2025-02-24 10:15:00,80.81,80.98,80.75,80.9,214738.0,79.8809,80.0489,79.8216,79.9699,214738.0
2025-02-24 10:20:00,80.91,81.09,80.73,80.73,338943.0,79.9797,80.1577,79.8018,79.8018,338943.0
2025-02-24 10:25:00,80.71,80.9,80.3,80.36,344239.0,79.782,79.9699,79.3768,79.4361,344239.0
2025-02-24 10:30:00,80.38,80.5,80.09,80.33,265038.0,79.4558,79.5745,79.1692,79.4064,265038.0
2025-02-24 10:35:00,80.35,80.5,80.15,80.5,219350.0,79.4262,79.5745,79.2285,79.5745,219350.0
2025-02-24 10:40:00,80.5,80.57,80.34,80.48,147259.0,79.5745,79.6436,79.4163,79.5547,147259.0
2025-02-24 10:45:00,80.5,80.77,80.18,80.28,162379.0,79.5745,79.8413,79.2581,79.357,162379.0
2025-02-24 10:50:00,80.29,80.64,80.28,80.33,92342.0,79.3669,79.7128,79.357,79.4064,92342.0
2025-02-24 10:55:00,80.34,80.5,80.21,80.47,101693.0,79.4163,79.5745,79.2878,79.5448,101693.0
2025-02-24 11:00:00,80.48,80.49,79.93,80.06,234944.0,79.5547,79.5646,79.011,79.1395,234944.0
2025-02-24 11:05:00,80.06,80.12,79.66,79.82,243618.0,79.1395,79.1988,78.7441,78.9023,243618.0
2025-02-24 11:10:00,79.83,80.45,79.8,80.44,183787.0,78.9122,79.525,78.8825,79.5151,183787.0
2025-02-24 11:15:00,80.44,80.51,80.3,80.39,139647.0,79.5151,79.5843,79.3768,79.4657,139647.0
2025-02-24 11:20:00,80.39,80.71,80.35,80.68,196142.0,79.4657,79.782,79.4262,79.7524,196142.0
2025-02-24 11:25:00,80.65,80.7,80.53,80.68,120861.0,79.7227,79.7722,79.6041,79.7524,120861.0
2025-02-24 11:30:00,80.67,80.78,80.65,80.72,110905.0,79.7425,79.8512,79.7227,79.7919,110905.0
2025-02-24 11:35:00,80.71,80.8,80.54,80.59,175448.0,79.782,79.871,79.614,79.6634,175448.0
2025-02-24 11:40:00,80.57,80.61,80.47,80.59,131499.0,79.6436,79.6832,79.5448,79.6634,131499.0
2025-02-24 11:45:00,80.6,80.67,80.46,80.61,202782.0,79.6733,79.7425,79.5349,79.6832,202782.0
2025-02-24 11:50:00,80.6,80.61,80.09,80.42,134542.0,79.6733,79.6832,79.1692,79.4954,134542.0
2025-02-24 11:55:00,80.42,80.47,80.15,80.26,203739.0,79.4954,79.5448,79.2285,79.3372,203739.0
2025-02-24 12:00:00,80.27,80.43,80.13,80.42,165192.0,79.3471,79.5053,79.2087,79.4954,165192.0
2025-02-24 12:05:00,80.42,80.51,80.35,80.43,132823.0,79.4954,79.5843,79.4262,79.5053,132823.0
2025-02-24 12:10:00,80.42,80.45,80.34,80.41,82759.0,79.4954,79.525,79.4163,79.4855,82759.0
2025-02-24 12:15:00,80.41,80.44,80.32,80.38,78678.0,79.4855,79.5151,79.3965,79.4558,78678.0
2025-02-24 12:20:00,80.39,80.53,80.35,80.42,105287.0,79.4657,79.6041,79.4262,79.4954,105287.0
2025-02-24 12:25:00,80.42,80.43,80.03,80.24,184582.0,79.4954,79.5053,79.1099,79.3174,184582.0
2025-02-24 12:30:00,80.23,80.35,80.23,80.33,98480.0,79.3076,79.4262,79.3076,79.4064,98480.0
2025-02-24 12:35:00,80.33,80.38,80.23,80.31,119306.0,79.4064,79.4558,79.3076,79.3866,119306.0
2025-02-24 12:40:00,80.32,80.33,80.19,80.24,74729.0,79.3965,79.4064,79.268,79.3174,74729.0
2025-02-24 12:45:00,80.27,80.3,79.95,79.95,69769.0,79.3471,79.3768,79.0308,79.0308,69769.0
2025-02-24 12:50:00,79.97,80.23,79.88,80.16,139974.0,79.0505,79.3076,78.9616,79.2384,139974.0
2025-02-24 12:55:00,80.17,80.18,80.0,80.12,175463.0,79.2482,79.2581,79.0802,79.1988,175463.0
2025-02-24 13:00:00,80.12,80.18,80.07,80.17,104129.0,79.1988,79.2581,79.1494,79.2482,104129.0
2025-02-24 13:05:00,80.18,80.36,80.17,80.34,66712.0,79.2581,79.4361,79.2482,79.4163,66712.0
2025-02-24 13:10:00,80.34,80.39,80.14,80.16,89840.0,79.4163,79.4657,79.2186,79.2384,89840.0
2025-02-24 13:15:00,80.14,80.33,80.09,80.33,96301.0,79.2186,79.4064,79.1692,79.4064,96301.0
2025-02-24 13:20:00,80.32,80.43,80.31,80.32,64265.0,79.3965,79.5053,79.3866,79.3965,64265.0
2025-02-24 13:25:00,80.32,80.34,80.24,80.28,66252.0,79.3965,79.4163,79.3174,79.357,66252.0
2025-02-24 13:30:00,80.28,80.4,80.27,80.3,70131.0,79.357,79.4756,79.3471,79.3768,70131.0
2025-02-24 13:35:00,80.3,80.34,80.27,80.3,69459.0,79.3768,79.4163,79.3471,79.3768,69459.0
2025-02-24 13:40:00,80.3,80.35,80.27,80.31,82747.0,79.3768,79.4262,79.3471,79.3866,82747.0
2025-02-24 13:45:00,80.32,80.55,80.3,80.54,86502.0,79.3965,79.6239,79.3768,79.614,86502.0
2025-02-24 13:50:00,80.54,80.6,80.43,80.52,121449.0,79.614,79.6733,79.5053,79.5942,121449.0
2025-02-24 13:55:00,80.53,80.65,80.48,80.58,139250.0,79.6041,79.7227,79.5547,79.6535,139250.0
2025-02-24 14:00:00,80.57,80.72,80.53,80.71,92163.0,79.6436,79.7919,79.6041,79.782,92163.0
2025-02-24 14:05:00,80.72,80.83,80.65,80.67,140833.0,79.7919,79.9007,79.7227,79.7425,140833.0
2025-02-24 14:10:00,80.67,80.67,80.32,80.33,93672.0,79.7425,79.7425,79.3965,79.4064,93672.0
2025-02-24 14:15:00,80.34,80.4,80.3,80.38,96280.0,79.4163,79.4756,79.3768,79.4558,96280.0
2025-02-24 14:20:00,80.39,80.49,80.3,80.37,65429.0,79.4657,79.5646,79.3768,79.4459,65429.0
2025-02-24 14:25:00,80.35,80.44,80.34,80.4,72201.0,79.4262,79.5151,79.4163,79.4756,72201.0
2025-02-24 14:30:00,80.42,80.56,80.4,80.52,68790.0,79.4954,79.6338,79.4756,79.5942,68790.0
2025-02-24 14:35:00,80.51,80.52,80.35,80.36,86979.0,79.5843,79.5942,79.4262,79.4361,86979.0
2025-02-24 14:40:00,80.36,80.41,80.27,80.29,84853.0,79.4361,79.4855,79.3471,79.3669,84853.0
2025-02-24 14:45:00,80.29,80.34,80.23,80.31,89149.0,79.3669,79.4163,79.3076,79.3866,89149.0
2025-02-24 14:50:00,80.31,80.35,80.24,80.31,87674.0,79.3866,79.4262,79.3174,79.3866,87674.0
2025-02-24 14:55:00,80.31,80.36,80.16,80.26,84378.0,79.3866,79.4361,79.2384,79.3372,84378.0
2025-02-24 15:00:00,80.28,80.36,80.26,80.33,93372.0,79.357,79.4361,79.3372,79.4064,93372.0
2025-02-24 15:05:00,80.33,80.41,80.25,80.33,69510.0,79.4064,79.4855,79.3273,79.4064,69510.0
2025-02-24 15:10:00,80.32,80.33,80.28,80.3,78548.0,79.3965,79.4064,79.357,79.3768,78548.0
2025-02-24 15:15:00,80.31,80.41,80.3,80.4,93254.0,79.3866,79.4855,79.3768,79.4756,93254.0
2025-02-24 15:20:00,80.41,80.42,80.28,80.28,100854.0,79.4855,79.4954,79.357,79.357,100854.0
2025-02-24 15:25:00,80.28,80.33,80.17,80.27,165642.0,79.357,79.4064,79.2482,79.3471,165642.0
2025-02-24 15:30:00,80.26,80.39,80.25,80.34,118384.0,79.3372,79.4657,79.3273,79.4163,118384.0
2025-02-24 15:35:00,80.34,80.49,80.29,80.38,126555.0,79.4163,79.5646,79.3669,79.4558,126555.0
2025-02-24 15:40:00,80.37,80.42,80.3,80.33,161100.0,79.4459,79.4954,79.3768,79.4064,161100.0
2025-02-24 15:45:00,80.34,80.43,80.29,80.33,199866.0,79.4163,79.5053,79.3669,79.4064,199866.0
2025-02-24 15:50:00,80.34,80.36,80.17,80.31,401477.0,79.4163,79.4361,79.2482,79.3866,401477.0
2025-02-24 15:55:00,80.31,80.36,80.24,80.31,1154991.0,79.3866,79.4361,79.3174,79.3866,1154991.0
2025-02-25 09:30:00,80.31,80.85,80.05,80.33,520587.0,79.3866,79.9204,79.1296,79.4064,520587.0
2025-02-25 09:35:00,80.35,80.5,80.06,80.46,181949.0,79.4262,79.5745,79.1395,79.5349,181949.0
2025-02-25 09:40:00,80.45,80.51,80.18,80.45,148373.0,79.525,79.5843,79.2581,79.525,148373.0
2025-02-25 09:45:00,80.46,80.84,80.35,80.84,161378.0,79.5349,79.9105,79.4262,79.9105,161378.0
2025-02-25 09:50:00,80.86,80.95,80.63,80.66,203626.0,79.9303,80.0193,79.703,79.7326,203626.0
2025-02-25 09:55:00,80.66,80.79,80.44,80.7,134074.0,79.7326,79.8611,79.5151,79.7722,134074.0
2025-02-25 10:00:00,80.71,80.71,80.29,80.35,163086.0,79.782,79.782,79.3669,79.4262,163086.0
2025-02-25 10:05:00,80.34,80.47,80.25,80.3,178140.0,79.4163,79.5448,79.3273,79.3768,178140.0
2025-02-25 10:10:00,80.32,80.49,80.2,80.37,181793.0,79.3965,79.5646,79.2779,79.4459,181793.0
2025-02-25 10:15:00,80.39,80.8,80.29,80.77,136748.0,79.4657,79.871,79.3669,79.8413,136748.0
2025-02-25 10:20:00,80.77,80.84,80.38,80.54,162268.0,79.8413,79.9105,79.4558,79.614,162268.0
2025-02-25 10:25:00,80.54,80.57,80.22,80.34,208312.0,79.614,79.6436,79.2977,79.4163,208312.0
2025-02-25 10:30:00,80.33,80.38,80.1,80.34,185241.0,79.4064,79.4558,79.1791,79.4163,185241.0
2025-02-25 10:35:00,80.37,80.4,80.21,80.38,95975.0,79.4459,79.4756,79.2878,79.4558,95975.0
2025-02-25 10:40:00,80.37,80.66,80.35,80.5,112355.0,79.4459,79.7326,79.4262,79.5745,112355.0
2025-02-25 10:45:00,80.51,80.64,80.25,80.46,95402.0,79.5843,79.7128,79.3273,79.5349,95402.0
2025-02-25 10:50:00,80.46,80.63,80.36,80.56,62867.0,79.5349,79.703,79.4361,79.6338,62867.0
2025-02-25 10:55:00,80.56,80.61,80.49,80.54,82376.0,79.6338,79.6832,79.5646,79.614,82376.0
2025-02-25 11:00:00,80.55,80.55,80.25,80.29,99548.0,79.6239,79.6239,79.3273,79.3669,99548.0
2025-02-25 11:05:00,80.29,80.46,80.24,80.36,188043.0,79.3669,79.5349,79.3174,79.4361,188043.0
2025-02-25 11:10:00,80.36,80.4,80.22,80.39,92995.0,79.4361,79.4756,79.2977,79.4657,92995.0
2025-02-25 11:15:00,80.38,80.43,80.3,80.34,43964.0,79.4558,79.5053,79.3768,79.4163,43964.0
2025-02-25 11:20:00,80.34,80.59,80.33,80.55,56366.0,79.4163,79.6634,79.4064,79.6239,56366.0
2025-02-25 11:25:00,80.56,80.57,80.31,80.31,60556.0,79.6338,79.6436,79.3866,79.3866,60556.0
2025-02-25 11:30:00,80.3,80.38,80.24,80.32,92569.0,79.3768,79.4558,79.3174,79.3965,92569.0
2025-02-25 11:35:00,80.31,80.43,80.24,80.42,88197.0,79.3866,79.5053,79.3174,79.4954,88197.0
2025-02-25 11:40:00,80.41,80.45,80.36,80.4,55193.0,79.4855,79.525,79.4361,79.4756,55193.0
2025-02-25 11:45:00,80.4,80.4,80.28,80.37,47583.0,79.4756,79.4756,79.357,79.4459,47583.0
2025-02-25 11:50:00,80.37,80.44,80.28,80.43,62526.0,79.4459,79.5151,79.357,79.5053,62526.0
2025-02-25 11:55:00,80.43,80.65,80.37,80.59,114003.0,79.5053,79.7227,79.4459,79.6634,114003.0
2025-02-25 12:00:00,80.58,80.65,80.52,80.57,50212.0,79.6535,79.7227,79.5942,79.6436,50212.0
2025-02-25 12:05:00,80.56,80.6,80.51,80.52,51140.0,79.6338,79.6733,79.5843,79.5942,51140.0
2025-02-25 12:10:00,80.52,80.75,80.51,80.73,81635.0,79.5942,79.8216,79.5843,79.8018,81635.0
2025-02-25 12:15:00,80.75,80.88,80.6,80.63,71892.0,79.8216,79.9501,79.6733,79.703,71892.0
2025-02-25 12:20:00,80.6,80.69,80.57,80.69,48504.0,79.6733,79.7623,79.6436,79.7623,48504.0
2025-02-25 12:25:00,80.68,80.7,80.59,80.67,121803.0,79.7524,79.7722,79.6634,79.7425,121803.0
2025-02-25 12:30:00,80.67,80.72,80.61,80.64,42457.0,79.7425,79.7919,79.6832,79.7128,42457.0
2025-02-25 12:35:00,80.63,80.69,80.61,80.64,50406.0,79.703,79.7623,79.6832,79.7128,50406.0
2025-02-25 12:40:00,80.64,80.73,80.62,80.71,60527.0,79.7128,79.8018,79.6931,79.782,60527.0
2025-02-25 12:45:00,80.72,80.95,80.71,80.95,85089.0,79.7919,80.0193,79.782,80.0193,85089.0
2025-02-25 12:50:00,80.94,81.05,80.93,81.03,265870.0,80.0094,80.1181,79.9995,80.0984,265870.0
2025-02-25 12:55:00,81.03,81.2,81.03,81.12,126670.0,80.0984,80.2664,80.0984,80.1873,126670.0
2025-02-25 13:00:00,81.13,81.19,81.06,81.14,77308.0,80.1972,80.2565,80.128,80.2071,77308.0
2025-02-25 13:05:00,81.15,81.24,81.13,81.22,90263.0,80.217,80.3059,80.1972,80.2862,90263.0
2025-02-25 13:10:00,81.22,81.23,80.98,81.05,127544.0,80.2862,80.2961,80.0489,80.1181,127544.0
2025-02-25 13:15:00,81.04,81.23,81.04,81.08,80348.0,80.1082,80.2961,80.1082,80.1478,80348.0
2025-02-25 13:20:00,81.08,81.08,80.83,80.94,96477.0,80.1478,80.1478,79.9007,80.0094,96477.0
2025-02-25 13:25:00,80.94,80.99,80.86,80.91,56071.0,80.0094,80.0588,79.9303,79.9797,56071.0
2025-02-25 13:30:00,80.92,80.99,80.84,80.96,79951.0,79.9896,80.0588,79.9105,80.0292,79951.0
2025-02-25 13:35:00,80.96,81.16,80.96,81.12,107413.0,80.0292,80.2269,80.0292,80.1873,107413.0
2025-02-25 13:40:00,81.12,81.25,81.06,81.22,52671.0,80.1873,80.3158,80.128,80.2862,52671.0
2025-02-25 13:45:00,81.21,81.28,81.18,81.27,84855.0,80.2763,80.3455,80.2466,80.3356,84855.0
2025-02-25 13:50:00,81.28,81.28,81.13,81.23,80250.0,80.3455,80.3455,80.1972,80.2961,80250.0
2025-02-25 13:55:00,81.23,81.27,81.18,81.2,71012.0,80.2961,80.3356,80.2466,80.2664,71012.0
2025-02-25 14:00:00,81.2,81.3,81.08,81.17,175450.0,80.2664,80.3653,80.1478,80.2368,175450.0
2025-02-25 14:05:00,81.17,81.24,81.14,81.23,67563.0,80.2368,80.3059,80.2071,80.2961,67563.0
2025-02-25 14:10:00,81.24,81.24,81.05,81.06,87518.0,80.3059,80.3059,80.1181,80.128,87518.0
2025-02-25 14:15:00,81.05,81.15,81.0,81.12,102555.0,80.1181,80.217,80.0687,80.1873,102555.0
2025-02-25 14:20:00,81.12,81.16,81.08,81.12,98255.0,80.1873,80.2269,80.1478,80.1873,98255.0
2025-02-25 14:25:00,81.12,81.17,81.02,81.07,63328.0,80.1873,80.2368,80.0885,80.1379,63328.0
2025-02-25 14:30:00,81.07,81.22,81.03,81.22,88354.0,80.1379,80.2862,80.0984,80.2862,88354.0
2025-02-25 14:35:00,81.22,81.42,81.13,81.42,89112.0,80.2862,80.4839,80.1972,80.4839,89112.0
2025-02-25 14:40:00,81.42,81.5,81.39,81.47,103826.0,80.4839,80.563,80.4542,80.5333,103826.0
2025-02-25 14:45:00,81.46,81.5,81.34,81.5,92461.0,80.5234,80.563,80.4048,80.563,92461.0
2025-02-25 14:50:00,81.5,81.55,81.45,81.55,76626.0,80.563,80.6124,80.5135,80.6124,76626.0
2025-02-25 14:55:00,81.55,81.6,81.5,81.59,138982.0,80.6124,80.6618,80.563,80.6519,138982.0
2025-02-25 15:00:00,81.59,81.6,81.49,81.53,94594.0,80.6519,80.6618,80.5531,80.5926,94594.0
2025-02-25 15:05:00,81.53,81.56,81.49,81.51,115381.0,80.5926,80.6223,80.5531,80.5728,115381.0
2025-02-25 15:10:00,81.52,81.54,81.37,81.46,169253.0,80.5827,80.6025,80.4345,80.5234,169253.0
2025-02-25 15:15:00,81.47,81.55,81.46,81.48,131895.0,80.5333,80.6124,80.5234,80.5432,131895.0
2025-02-25 15:20:00,81.47,81.76,81.47,81.75,143091.0,80.5333,80.82,80.5333,80.8101,143091.0
2025-02-25 15:25:00,81.75,81.8,81.68,81.69,166952.0,80.8101,80.8595,80.7409,80.7508,166952.0
2025-02-25 15:30:00,81.69,81.7,81.5,81.65,146293.0,80.7508,80.7607,80.563,80.7112,146293.0
2025-02-25 15:35:00,81.64,81.8,81.53,81.54,212455.0,80.7013,80.8595,80.5926,80.6025,212455.0
2025-02-25 15:40:00,81.55,81.64,81.47,81.55,132769.0,80.6124,80.7013,80.5333,80.6124,132769.0
2025-02-25 15:45:00,81.55,81.66,81.55,81.65,143369.0,80.6124,80.7211,80.6124,80.7112,143369.0
2025-02-25 15:50:00,81.64,81.79,81.64,81.79,296943.0,80.7013,80.8496,80.7013,80.8496,296943.0
2025-02-25 15:55:00,81.79,81.96,81.69,81.73,938766.0,80.8496,81.0177,80.7508,80.7903,938766.0
2025-02-26 09:30:00,82.12,82.32,81.82,81.89,699274.0,81.1758,81.3735,80.8793,80.9485,699274.0
2025-02-26 09:35:00,81.89,82.17,81.69,81.84,308770.0,80.9485,81.2253,80.7508,80.899,308770.0
2025-02-26 09:40:00,81.84,82.06,81.76,81.86,315629.0,80.899,81.1165,80.82,80.9188,315629.0
2025-02-26 09:45:00,81.86,81.88,81.48,81.7,458813.0,80.9188,80.9386,80.5432,80.7607,458813.0
2025-02-26 09:50:00,81.72,81.98,81.55,81.62,428263.0,80.7804,81.0374,80.6124,80.6816,428263.0
2025-02-26 09:55:00,81.6,81.66,81.14,81.21,177929.0,80.6618,80.7211,80.2071,80.2763,177929.0
2025-02-26 10:00:00,81.2,81.55,81.18,81.3,155097.0,80.2664,80.6124,80.2466,80.3653,155097.0
2025-02-26 10:05:00,81.3,81.83,81.3,81.81,193375.0,80.3653,80.8892,80.3653,80.8694,193375.0
2025-02-26 10:10:00,81.81,82.14,81.75,82.05,221141.0,80.8694,81.1956,80.8101,81.1066,221141.0
2025-02-26 10:15:00,82.05,82.08,81.9,81.98,137290.0,81.1066,81.1363,80.9584,81.0374,137290.0
2025-02-26 10:20:00,81.98,82.11,81.88,82.01,128261.0,81.0374,81.1659,80.9386,81.0671,128261.0
2025-02-26 10:25:00,82.0,82.34,81.91,82.32,196180.0,81.0572,81.3933,80.9682,81.3735,196180.0
2025-02-26 10:30:00,82.32,82.44,82.02,82.38,198918.0,81.3735,81.4921,81.077,81.4328,198918.0
2025-02-26 10:35:00,82.38,82.42,82.07,82.1,121359.0,81.4328,81.4724,81.1264,81.1561,121359.0
2025-02-26 10:40:00,82.11,82.11,81.76,81.81,75880.0,81.1659,81.1659,80.82,80.8694,75880.0
2025-02-26 10:45:00,81.82,81.92,81.65,81.76,110537.0,80.8793,80.9781,80.7112,80.82,110537.0
2025-02-26 10:50:00,81.76,81.86,81.7,81.76,81265.0,80.82,80.9188,80.7607,80.82,81265.0
2025-02-26 10:55:00,81.75,81.78,81.59,81.66,88357.0,80.8101,80.8397,80.6519,80.7211,88357.0
2025-02-26 11:00:00,81.65,81.74,81.57,81.68,121406.0,80.7112,80.8002,80.6322,80.7409,121406.0
2025-02-26 11:05:00,81.68,81.93,81.66,81.86,73223.0,80.7409,80.988,80.7211,80.9188,73223.0
2025-02-26 11:10:00,81.85,81.98,81.81,81.94,61923.0,80.9089,81.0374,80.8694,80.9979,61923.0
2025-02-26 11:15:00,81.94,82.04,81.92,82.03,91027.0,80.9979,81.0967,80.9781,81.0869,91027.0
2025-02-26 11:20:00,82.03,82.26,81.9,82.25,165036.0,81.0869,81.3142,80.9584,81.3043,165036.0
2025-02-26 11:25:00,82.25,82.26,82.12,82.19,109717.0,81.3043,81.3142,81.1758,81.245,109717.0
2025-02-26 11:30:00,82.19,82.24,82.09,82.22,66215.0,81.245,81.2944,81.1462,81.2747,66215.0
2025-02-26 11:35:00,82.22,82.39,82.22,82.35,77875.0,81.2747,81.4427,81.2747,81.4032,77875.0
2025-02-26 11:40:00,82.36,82.43,82.18,82.3,96693.0,81.4131,81.4823,81.2351,81.3538,96693.0
2025-02-26 11:45:00,82.3,82.35,82.2,82.32,75866.0,81.3538,81.4032,81.2549,81.3735,75866.0
2025-02-26 11:50:00,82.31,82.34,82.23,82.28,81993.0,81.3636,81.3933,81.2846,81.334,81993.0
2025-02-26 11:55:00,82.28,82.29,82.0,82.06,80576.0,81.334,81.3439,81.0572,81.1165,80576.0
2025-02-26 12:00:00,82.06,82.07,81.83,81.87,160919.0,81.1165,81.1264,80.8892,80.9287,160919.0
2025-02-26 12:05:00,81.87,82.1,81.87,82.06,100346.0,80.9287,81.1561,80.9287,81.1165,100346.0
2025-02-26 12:10:00,82.06,82.09,81.94,81.95,122672.0,81.1165,81.1462,80.9979,81.0078,122672.0
2025-02-26 12:15:00,81.94,82.0,81.84,81.89,94997.0,80.9979,81.0572,80.899,80.9485,94997.0
2025-02-26 12:20:00,81.89,81.96,81.84,81.91,82736.0,80.9485,81.0177,80.899,80.9682,82736.0
2025-02-26 12:25:00,81.91,82.02,81.87,81.9,135776.0,80.9682,81.077,80.9287,80.9584,135776.0
2025-02-26 12:30:00,81.9,81.98,81.8,81.83,65068.0,80.9584,81.0374,80.8595,80.8892,65068.0
2025-02-26 12:35:00,81.83,81.96,81.78,81.81,85818.0,80.8892,81.0177,80.8397,80.8694,85818.0
2025-02-26 12:40:00,81.8,81.83,81.66,81.81,139816.0,80.8595,80.8892,80.7211,80.8694,139816.0
2025-02-26 12:45:00,81.81,81.88,81.78,81.82,40766.0,80.8694,80.9386,80.8397,80.8793,40766.0
2025-02-26 12:50:00,81.81,81.85,81.78,81.81,44835.0,80.8694,80.9089,80.8397,80.8694,44835.0
2025-02-26 12:55:00,81.81,81.82,81.57,81.7,110519.0,80.8694,80.8793,80.6322,80.7607,110519.0
2025-02-26 13:00:00,81.7,81.76,81.62,81.67,78854.0,80.7607,80.82,80.6816,80.731,78854.0
2025-02-26 13:05:00,81.67,81.7,81.47,81.56,52237.0,80.731,80.7607,80.5333,80.6223,52237.0
2025-02-26 13:10:00,81.56,81.6,81.4,81.42,59174.0,80.6223,80.6618,80.4641,80.4839,59174.0
2025-02-26 13:15:00,81.42,81.43,81.23,81.34,60688.0,80.4839,80.4938,80.2961,80.4048,60688.0
2025-02-26 13:20:00,81.34,81.47,81.33,81.44,56619.0,80.4048,80.5333,80.3949,80.5036,56619.0
2025-02-26 13:25:00,81.44,81.47,81.39,81.42,51489.0,80.5036,80.5333,80.4542,80.4839,51489.0
2025-02-26 13:30:00,81.42,81.43,81.2,81.21,51073.0,80.4839,80.4938,80.2664,80.2763,51073.0
2025-02-26 13:35:00,81.22,81.42,81.21,81.35,54711.0,80.2862,80.4839,80.2763,80.4147,54711.0
2025-02-26 13:40:00,81.35,81.4,81.33,81.4,41373.0,80.4147,80.4641,80.3949,80.4641,41373.0
2025-02-26 13:45:00,81.39,81.4,81.28,81.3,61065.0,80.4542,80.4641,80.3455,80.3653,61065.0
2025-02-26 13:50:00,81.29,81.35,81.19,81.26,98635.0,80.3554,80.4147,80.2565,80.3257,98635.0
2025-02-26 13:55:00,81.26,81.28,81.03,81.09,108700.0,80.3257,80.3455,80.0984,80.1577,108700.0
2025-02-26 14:00:00,81.09,81.1,80.92,81.01,88221.0,80.1577,80.1676,79.9896,80.0786,88221.0
2025-02-26 14:05:00,81.02,81.05,80.98,81.02,49958.0,80.0885,80.1181,80.0489,80.0885,49958.0
2025-02-26 14:10:00,81.02,81.05,80.96,81.05,83545.0,80.0885,80.1181,80.0292,80.1181,83545.0
2025-02-26 14:15:00,81.06,81.08,80.97,81.03,81724.0,80.128,80.1478,80.039,80.0984,81724.0
2025-02-26 14:20:00,81.04,81.1,80.98,81.0,96602.0,80.1082,80.1676,80.0489,80.0687,96602.0
2025-02-26 14:25:00,81.0,81.08,80.84,81.06,80021.0,80.0687,80.1478,79.9105,80.128,80021.0
2025-02-26 14:30:00,81.06,81.12,81.04,81.11,48569.0,80.128,80.1873,80.1082,80.1774,48569.0
2025-02-26 14:35:00,81.1,81.14,81.03,81.08,54339.0,80.1676,80.2071,80.0984,80.1478,54339.0
2025-02-26 14:40:00,81.07,81.17,81.03,81.11,41410.0,80.1379,80.2368,80.0984,80.1774,41410.0
2025-02-26 14:45:00,81.12,81.18,81.1,81.14,49249.0,80.1873,80.2466,80.1676,80.2071,49249.0
2025-02-26 14:50:00,81.14,81.19,81.12,81.15,37379.0,80.2071,80.2565,80.1873,80.217,37379.0
2025-02-26 14:55:00,81.14,81.15,81.05,81.08,53330.0,80.2071,80.217,80.1181,80.1478,53330.0
2025-02-26 15:00:00,81.08,81.13,81.07,81.09,37831.0,80.1478,80.1972,80.1379,80.1577,37831.0
2025-02-26 15:05:00,81.08,81.15,81.08,81.13,36741.0,80.1478,80.217,80.1478,80.1972,36741.0
2025-02-26 15:10:00,81.13,81.17,80.96,81.0,58344.0,80.1972,80.2368,80.0292,80.0687,58344.0
2025-02-26 15:15:00,81.0,81.04,80.93,81.02,83592.0,80.0687,80.1082,79.9995,80.0885,83592.0
2025-02-26 15:20:00,81.01,81.03,80.97,80.98,42910.0,80.0786,80.0984,80.039,80.0489,42910.0
2025-02-26 15:25:00,80.98,80.99,80.91,80.92,55907.0,80.0489,80.0588,79.9797,79.9896,55907.0
2025-02-26 15:30:00,80.92,81.03,80.91,81.0,59974.0,79.9896,80.0984,79.9797,80.0687,59974.0
2025-02-26 15:35:00,81.0,81.03,80.96,80.99,44740.0,80.0687,80.0984,80.0292,80.0588,44740.0
2025-02-26 15:40:00,81.0,81.2,81.0,81.19,80144.0,80.0687,80.2664,80.0687,80.2565,80144.0
2025-02-26 15:45:00,81.19,81.38,81.18,81.26,118080.0,80.2565,80.4443,80.2466,80.3257,118080.0
2025-02-26 15:50:00,81.26,81.38,81.2,81.36,115077.0,80.3257,80.4443,80.2664,80.4246,115077.0
2025-02-26 15:55:00,81.36,81.38,81.13,81.21,501448.0,80.4246,80.4443,80.1972,80.2763,501448.0
2025-02-27 09:30:00,81.49,81.49,80.13,80.59,647100.0,80.5531,80.5531,79.2087,79.6634,647100.0
2025-02-27 09:35:00,80.56,80.86,80.37,80.47,142019.0,79.6338,79.9303,79.4459,79.5448,142019.0
2025-02-27 09:40:00,80.47,80.55,80.32,80.48,143190.0,79.5448,79.6239,79.3965,79.5547,143190.0
2025-02-27 09:45:00,80.48,80.55,80.03,80.27,386055.0,79.5547,79.6239,79.1099,79.3471,386055.0
2025-02-27 09:50:00,80.25,80.35,79.64,79.64,610590.0,79.3273,79.4262,78.7243,78.7243,610590.0
2025-02-27 09:55:00,79.65,79.98,79.48,79.64,147907.0,78.7342,79.0604,78.5662,78.7243,147907.0
2025-02-27 10:00:00,79.6,79.81,79.46,79.73,104861.0,78.6848,78.8924,78.5464,78.8133,104861.0
2025-02-27 10:05:00,79.73,80.1,79.69,79.95,120331.0,78.8133,79.1791,78.7738,79.0308,120331.0
2025-02-27 10:10:00,79.97,80.1,79.94,80.09,62549.0,79.0505,79.1791,79.0209,79.1692,62549.0
2025-02-27 10:15:00,80.07,80.28,80.0,80.26,58460.0,79.1494,79.357,79.0802,79.3372,58460.0
2025-02-27 10:20:00,80.3,80.46,80.24,80.34,43401.0,79.3768,79.5349,79.3174,79.4163,43401.0
2025-02-27 10:25:00,80.34,80.36,80.22,80.24,53927.0,79.4163,79.4361,79.2977,79.3174,53927.0
2025-02-27 10:30:00,80.23,80.3,80.14,80.17,73787.0,79.3076,79.3768,79.2186,79.2482,73787.0
2025-02-27 10:35:00,80.15,80.3,80.11,80.24,51139.0,79.2285,79.3768,79.1889,79.3174,51139.0
2025-02-27 10:40:00,80.24,80.35,80.14,80.3,51881.0,79.3174,79.4262,79.2186,79.3768,51881.0
2025-02-27 10:45:00,80.28,80.36,80.22,80.35,47262.0,79.357,79.4361,79.2977,79.4262,47262.0
2025-02-27 10:50:00,80.35,80.48,80.26,80.45,60371.0,79.4262,79.5547,79.3372,79.525,60371.0
2025-02-27 10:55:00,80.44,80.57,80.33,80.45,65318.0,79.5151,79.6436,79.4064,79.525,65318.0
2025-02-27 11:00:00,80.45,80.63,80.44,80.6,57189.0,79.525,79.703,79.5151,79.6733,57189.0
2025-02-27 11:05:00,80.6,80.7,80.51,80.51,61024.0,79.6733,79.7722,79.5843,79.5843,61024.0
2025-02-27 11:10:00,80.51,80.64,80.51,80.61,40865.0,79.5843,79.7128,79.5843,79.6832,40865.0
2025-02-27 11:15:00,80.62,80.73,80.62,80.73,33033.0,79.6931,79.8018,79.6931,79.8018,33033.0
2025-02-27 11:20:00,80.73,80.76,80.64,80.73,40430.0,79.8018,79.8315,79.7128,79.8018,40430.0
2025-02-27 11:25:00,80.72,80.76,80.51,80.53,66688.0,79.7919,79.8315,79.5843,79.6041,66688.0
2025-02-27 11:30:00,80.52,80.69,80.49,80.65,42067.0,79.5942,79.7623,79.5646,79.7227,42067.0
2025-02-27 11:35:00,80.63,80.68,80.58,80.63,57332.0,79.703,79.7524,79.6535,79.703,57332.0
2025-02-27 11:40:00,80.64,80.69,80.53,80.56,40894.0,79.7128,79.7623,79.6041,79.6338,40894.0
2025-02-27 11:45:00,80.56,80.58,80.47,80.48,38004.0,79.6338,79.6535,79.5448,79.5547,38004.0
2025-02-27 11:50:00,80.47,80.49,80.29,80.29,68318.0,79.5448,79.5646,79.3669,79.3669,68318.0
2025-02-27 11:55:00,80.29,80.37,80.28,80.31,26358.0,79.3669,79.4459,79.357,79.3866,26358.0
2025-02-27 12:00:00,80.31,80.32,80.25,80.29,32631.0,79.3866,79.3965,79.3273,79.3669,32631.0
2025-02-27 12:05:00,80.29,80.3,80.13,80.13,38415.0,79.3669,79.3768,79.2087,79.2087,38415.0
2025-02-27 12:10:00,80.14,80.15,80.03,80.07,59494.0,79.2186,79.2285,79.1099,79.1494,59494.0
2025-02-27 12:15:00,80.06,80.08,79.95,79.97,61524.0,79.1395,79.1593,79.0308,79.0505,61524.0
2025-02-27 12:20:00,79.97,80.18,79.96,80.16,139689.0,79.0505,79.2581,79.0407,79.2384,139689.0
2025-02-27 12:25:00,80.17,80.25,80.15,80.23,41401.0,79.2482,79.3273,79.2285,79.3076,41401.0
2025-02-27 12:30:00,80.25,80.3,80.24,80.3,26609.0,79.3273,79.3768,79.3174,79.3768,26609.0
2025-02-27 12:35:00,80.3,80.39,80.29,80.33,32389.0,79.3768,79.4657,79.3669,79.4064,32389.0
2025-02-27 12:40:00,80.33,80.33,80.19,80.3,25503.0,79.4064,79.4064,79.268,79.3768,25503.0
2025-02-27 12:45:00,80.29,80.36,80.29,80.32,32486.0,79.3669,79.4361,79.3669,79.3965,32486.0
2025-02-27 12:50:00,80.31,80.36,80.23,80.32,24245.0,79.3866,79.4361,79.3076,79.3965,24245.0
2025-02-27 12:55:00,80.31,80.4,80.31,80.36,32238.0,79.3866,79.4756,79.3866,79.4361,32238.0
2025-02-27 13:00:00,80.36,80.51,80.36,80.4,35514.0,79.4361,79.5843,79.4361,79.4756,35514.0
2025-02-27 13:05:00,80.4,80.42,80.35,80.4,23386.0,79.4756,79.4954,79.4262,79.4756,23386.0
2025-02-27 13:10:00,80.4,80.5,80.33,80.49,38491.0,79.4756,79.5745,79.4064,79.5646,38491.0
2025-02-27 13:15:00,80.48,80.54,80.46,80.53,27113.0,79.5547,79.614,79.5349,79.6041,27113.0
2025-02-27 13:20:00,80.54,80.6,80.47,80.6,39499.0,79.614,79.6733,79.5448,79.6733,39499.0
2025-02-27 13:25:00,80.59,80.71,80.58,80.7,26969.0,79.6634,79.782,79.6535,79.7722,26969.0
2025-02-27 13:30:00,80.7,80.81,80.67,80.78,59561.0,79.7722,79.8809,79.7425,79.8512,59561.0
2025-02-27 13:35:00,80.78,80.82,80.72,80.74,49122.0,79.8512,79.8908,79.7919,79.8117,49122.0
2025-02-27 13:40:00,80.73,80.75,80.61,80.68,28037.0,79.8018,79.8216,79.6832,79.7524,28037.0
2025-02-27 13:45:00,80.68,80.74,80.65,80.72,36785.0,79.7524,79.8117,79.7227,79.7919,36785.0
2025-02-27 13:50:00,80.73,80.77,80.68,80.77,33986.0,79.8018,79.8413,79.7524,79.8413,33986.0
2025-02-27 13:55:00,80.77,80.78,80.63,80.63,38184.0,79.8413,79.8512,79.703,79.703,38184.0
2025-02-27 14:00:00,80.63,80.74,80.62,80.73,42658.0,79.703,79.8117,79.6931,79.8018,42658.0
2025-02-27 14:05:00,80.74,80.74,80.62,80.63,37037.0,79.8117,79.8117,79.6931,79.703,37037.0
2025-02-27 14:10:00,80.63,80.63,80.55,80.57,41190.0,79.703,79.703,79.6239,79.6436,41190.0
2025-02-27 14:15:00,80.58,80.61,80.54,80.58,43055.0,79.6535,79.6832,79.614,79.6535,43055.0
2025-02-27 14:20:00,80.59,80.62,80.48,80.49,71770.0,79.6634,79.6931,79.5547,79.5646,71770.0
2025-02-27 14:25:00,80.5,80.5,80.21,80.22,69458.0,79.5745,79.5745,79.2878,79.2977,69458.0
2025-02-27 14:30:00,80.21,80.27,80.19,80.26,72297.0,79.2878,79.3471,79.268,79.3372,72297.0
2025-02-27 14:35:00,80.27,80.32,80.24,80.27,76367.0,79.3471,79.3965,79.3174,79.3471,76367.0
2025-02-27 14:40:00,80.28,80.28,80.2,80.27,67960.0,79.357,79.357,79.2779,79.3471,67960.0
2025-02-27 14:45:00,80.28,80.31,80.19,80.22,59178.0,79.357,79.3866,79.268,79.2977,59178.0
2025-02-27 14:50:00,80.22,80.29,80.19,80.21,183349.0,79.2977,79.3669,79.268,79.2878,183349.0
2025-02-27 14:55:00,80.21,80.3,80.19,80.22,100112.0,79.2878,79.3768,79.268,79.2977,100112.0
2025-02-27 15:00:00,80.22,80.22,80.03,80.17,96447.0,79.2977,79.2977,79.1099,79.2482,96447.0
2025-02-27 15:05:00,80.18,80.26,80.17,80.22,72523.0,79.2581,79.3372,79.2482,79.2977,72523.0
2025-02-27 15:10:00,80.21,80.24,80.16,80.21,76499.0,79.2878,79.3174,79.2384,79.2878,76499.0
2025-02-27 15:15:00,80.22,80.22,80.17,80.21,118319.0,79.2977,79.2977,79.2482,79.2878,118319.0
2025-02-27 15:20:00,80.2,80.25,80.15,80.19,84127.0,79.2779,79.3273,79.2285,79.268,84127.0
2025-02-27 15:25:00,80.18,80.22,80.09,80.09,128468.0,79.2581,79.2977,79.1692,79.1692,128468.0
2025-02-27 15:30:00,80.1,80.13,80.06,80.08,90879.0,79.1791,79.2087,79.1395,79.1593,90879.0
2025-02-27 15:35:00,80.09,80.15,80.04,80.06,120535.0,79.1692,79.2285,79.1197,79.1395,120535.0
2025-02-27 15:40:00,80.06,80.15,80.05,80.09,190995.0,79.1395,79.2285,79.1296,79.1692,190995.0
2025-02-27 15:45:00,80.09,80.1,79.93,80.03,216345.0,79.1692,79.1791,79.011,79.1099,216345.0
2025-02-27 15:50:00,80.04,80.04,79.78,79.81,250708.0,79.1197,79.1197,78.8627,78.8924,250708.0
2025-02-27 15:55:00,79.81,80.05,79.78,80.02,716735.0,78.8924,79.1296,78.8627,79.1,716735.0
2025-02-28 09:30:00,79.25,79.98,79.21,79.37,312704.0,78.3388,79.0604,78.2993,78.4574,312704.0
2025-02-28 09:35:00,79.31,79.66,79.21,79.54,125470.0,78.3981,78.7441,78.2993,78.6255,125470.0
2025-02-28 09:40:00,79.54,80.02,79.54,79.89,104020.0,78.6255,79.1,78.6255,78.9715,104020.0
2025-02-28 09:45:00,79.88,79.93,79.63,79.82,77330.0,78.9616,79.011,78.7145,78.9023,77330.0
2025-02-28 09:50:00,79.83,79.91,79.66,79.88,54751.0,78.9122,78.9912,78.7441,78.9616,54751.0
2025-02-28 09:55:00,79.89,79.9,79.62,79.73,34378.0,78.9715,78.9814,78.7046,78.8133,34378.0
2025-02-28 10:00:00,79.74,79.85,79.63,79.72,63766.0,78.8232,78.9319,78.7145,78.8034,63766.0
2025-02-28 10:05:00,79.71,79.87,79.62,79.67,44538.0,78.7935,78.9517,78.7046,78.754,44538.0
2025-02-28 10:10:00,79.65,79.79,79.59,79.64,142444.0,78.7342,78.8726,78.6749,78.7243,142444.0
2025-02-28 10:15:00,79.64,79.64,79.27,79.34,171541.0,78.7243,78.7243,78.3586,78.4278,171541.0
2025-02-28 10:20:00,79.34,79.7,79.32,79.66,51244.0,78.4278,78.7837,78.408,78.7441,51244.0
2025-02-28 10:25:00,79.66,79.83,79.61,79.72,136593.0,78.7441,78.9122,78.6947,78.8034,136593.0
2025-02-28 10:30:00,79.75,79.87,79.73,79.8,182690.0,78.8331,78.9517,78.8133,78.8825,182690.0
2025-02-28 10:35:00,79.8,79.84,79.69,79.73,1014675.0,78.8825,78.922,78.7738,78.8133,1014675.0
2025-02-28 10:40:00,79.73,79.74,79.53,79.6,71745.0,78.8133,78.8232,78.6156,78.6848,71745.0
2025-02-28 10:45:00,79.61,79.68,79.41,79.43,176642.0,78.6947,78.7639,78.497,78.5168,176642.0
2025-02-28 10:50:00,79.43,79.48,79.35,79.4,54292.0,78.5168,78.5662,78.4377,78.4871,54292.0
2025-02-28 10:55:00,79.4,79.56,79.37,79.55,378977.0,78.4871,78.6453,78.4574,78.6354,378977.0
2025-02-28 11:00:00,79.56,79.56,79.32,79.37,47146.0,78.6453,78.6453,78.408,78.4574,47146.0
2025-02-28 11:05:00,79.36,79.41,79.24,79.28,53299.0,78.4476,78.497,78.3289,78.3685,53299.0
2025-02-28 11:10:00,79.26,79.34,79.23,79.29,43553.0,78.3487,78.4278,78.3191,78.3784,43553.0
2025-02-28 11:15:00,79.29,79.32,79.22,79.31,74509.0,78.3784,78.408,78.3092,78.3981,74509.0
2025-02-28 11:20:00,79.3,79.36,79.05,79.05,79497.0,78.3883,78.4476,78.1411,78.1411,79497.0
2025-02-28 11:25:00,79.05,79.09,78.85,78.88,181936.0,78.1411,78.1807,77.9434,77.9731,181936.0
2025-02-28 11:30:00,78.87,79.16,78.83,79.11,85312.0,77.9632,78.2499,77.9237,78.2004,85312.0
2025-02-28 11:35:00,79.11,79.14,78.97,78.97,83300.0,78.2004,78.2301,78.062,78.062,83300.0
2025-02-28 11:40:00,78.98,79.22,78.97,79.22,63531.0,78.0719,78.3092,78.062,78.3092,63531.0
2025-02-28 11:45:00,79.21,79.23,79.07,79.07,78575.0,78.2993,78.3191,78.1609,78.1609,78575.0
2025-02-28 11:50:00,79.09,79.18,79.03,79.05,72998.0,78.1807,78.2696,78.1214,78.1411,72998.0
2025-02-28 11:55:00,79.04,79.11,79.0,79.03,52575.0,78.1312,78.2004,78.0917,78.1214,52575.0
2025-02-28 12:00:00,79.02,79.06,78.85,78.86,48322.0,78.1115,78.151,77.9434,77.9533,48322.0
2025-02-28 12:05:00,78.86,78.93,78.81,78.91,60899.0,77.9533,78.0225,77.9039,78.0027,60899.0
2025-02-28 12:10:00,78.91,79.02,78.88,79.01,69555.0,78.0027,78.1115,77.9731,78.1016,69555.0
2025-02-28 12:15:00,79.01,79.05,78.99,79.03,39221.0,78.1016,78.1411,78.0818,78.1214,39221.0
2025-02-28 12:20:00,79.04,79.1,78.96,79.0,82744.0,78.1312,78.1905,78.0522,78.0917,82744.0
2025-02-28 12:25:00,79.0,79.03,78.96,78.99,47668.0,78.0917,78.1214,78.0522,78.0818,47668.0
2025-02-28 12:30:00,78.99,78.99,78.89,78.93,21848.0,78.0818,78.0818,77.983,78.0225,21848.0
2025-02-28 12:35:00,78.94,78.95,78.83,78.84,29721.0,78.0324,78.0423,77.9237,77.9335,29721.0
2025-02-28 12:40:00,78.84,78.88,78.64,78.7,93601.0,77.9335,77.9731,77.7358,77.7951,93601.0
2025-02-28 12:45:00,78.69,78.79,78.55,78.56,46671.0,77.7853,77.8841,77.6469,77.6568,46671.0
2025-02-28 12:50:00,78.57,78.69,78.53,78.64,41096.0,77.6666,77.7853,77.6271,77.7358,41096.0
2025-02-28 12:55:00,78.64,78.66,78.56,78.59,36363.0,77.7358,77.7556,77.6568,77.6864,36363.0
2025-02-28 13:00:00,78.59,78.67,78.54,78.54,29980.0,77.6864,77.7655,77.637,77.637,29980.0
2025-02-28 13:05:00,78.54,78.54,78.46,78.46,50418.0,77.637,77.637,77.5579,77.5579,50418.0
2025-02-28 13:10:00,78.46,78.49,78.4,78.46,38059.0,77.5579,77.5876,77.4986,77.5579,38059.0
2025-02-28 13:15:00,78.46,78.52,78.33,78.33,46708.0,77.5579,77.6172,77.4294,77.4294,46708.0
2025-02-28 13:20:00,78.34,78.41,78.25,78.26,46256.0,77.4393,77.5085,77.3503,77.3602,46256.0
2025-02-28 13:25:00,78.27,78.53,78.27,78.52,54571.0,77.3701,77.6271,77.3701,77.6172,54571.0
2025-02-28 13:30:00,78.51,78.59,78.47,78.58,76906.0,77.6073,77.6864,77.5678,77.6765,76906.0
2025-02-28 13:35:00,78.58,78.62,78.48,78.6,84094.0,77.6765,77.7161,77.5777,77.6963,84094.0
2025-02-28 13:40:00,78.59,78.64,78.51,78.59,51396.0,77.6864,77.7358,77.6073,77.6864,51396.0
2025-02-28 13:45:00,78.58,78.58,78.51,78.57,30957.0,77.6765,77.6765,77.6073,77.6666,30957.0
2025-02-28 13:50:00,78.56,78.62,78.55,78.56,25488.0,77.6568,77.7161,77.6469,77.6568,25488.0
2025-02-28 13:55:00,78.56,78.57,78.27,78.27,48653.0,77.6568,77.6666,77.3701,77.3701,48653.0
2025-02-28 14:00:00,78.28,78.45,78.28,78.4,47369.0,77.38,77.548,77.38,77.4986,47369.0
2025-02-28 14:05:00,78.4,78.5,78.39,78.47,34442.0,77.4986,77.5974,77.4887,77.5678,34442.0
2025-02-28 14:10:00,78.47,78.49,78.42,78.43,37659.0,77.5678,77.5876,77.5184,77.5283,37659.0
2025-02-28 14:15:00,78.42,78.5,78.33,78.38,93561.0,77.5184,77.5974,77.4294,77.4788,93561.0
2025-02-28 14:20:00,78.39,78.4,78.28,78.29,64105.0,77.4887,77.4986,77.38,77.3899,64105.0
2025-02-28 14:25:00,78.29,78.32,78.2,78.26,87054.0,77.3899,77.4195,77.3009,77.3602,87054.0
2025-02-28 14:30:00,78.25,78.36,78.18,78.34,43090.0,77.3503,77.4591,77.2811,77.4393,43090.0
2025-02-28 14:35:00,78.34,78.4,78.27,78.29,57056.0,77.4393,77.4986,77.3701,77.3899,57056.0
2025-02-28 14:40:00,78.3,78.37,78.25,78.37,30787.0,77.3997,77.4689,77.3503,77.4689,30787.0
2025-02-28 14:45:00,78.36,78.39,78.3,78.37,37488.0,77.4591,77.4887,77.3997,77.4689,37488.0
2025-02-28 14:50:00,78.37,78.39,78.25,78.28,50594.0,77.4689,77.4887,77.3503,77.38,50594.0
2025-02-28 14:55:00,78.29,78.38,78.27,78.38,55716.0,77.3899,77.4788,77.3701,77.4788,55716.0
2025-02-28 15:00:00,78.38,78.54,78.32,78.51,113744.0,77.4788,77.637,77.4195,77.6073,113744.0
2025-02-28 15:05:00,78.51,78.52,78.4,78.46,41579.0,77.6073,77.6172,77.4986,77.5579,41579.0
2025-02-28 15:10:00,78.48,78.48,78.32,78.42,54503.0,77.5777,77.5777,77.4195,77.5184,54503.0
2025-02-28 15:15:00,78.41,78.47,78.37,78.41,47044.0,77.5085,77.5678,77.4689,77.5085,47044.0
2025-02-28 15:20:00,78.41,78.49,78.33,78.49,56072.0,77.5085,77.5876,77.4294,77.5876,56072.0
2025-02-28 15:25:00,78.49,78.7,78.49,78.67,58618.0,77.5876,77.7951,77.5876,77.7655,58618.0
2025-02-28 15:30:00,78.68,78.72,78.59,78.6,61785.0,77.7754,77.8149,77.6864,77.6963,61785.0
2025-02-28 15:35:00,78.6,78.68,78.52,78.65,65866.0,77.6963,77.7754,77.6172,77.7457,65866.0
2025-02-28 15:40:00,78.64,78.82,78.64,78.78,72283.0,77.7358,77.9138,77.7358,77.8742,72283.0
2025-02-28 15:45:00,78.79,78.82,78.73,78.81,106522.0,77.8841,77.9138,77.8248,77.9039,106522.0
2025-02-28 15:50:00,78.82,79.07,78.8,79.06,207951.0,77.9138,78.1609,77.894,78.151,207951.0
2025-02-28 15:55:00,79.06,79.47,79.06,79.42,685462.0,78.151,78.5563,78.151,78.5069,685462.0
2025-03-03 09:30:00,79.99,80.66,79.73,80.6,486240.0,79.4737,80.1394,79.2154,80.0797,486240.0
2025-03-03 09:35:00,80.52,80.6,80.06,80.44,131102.0,80.0003,80.0797,79.5432,79.9208,131102.0
2025-03-03 09:40:00,80.44,80.96,80.39,80.79,156978.0,79.9208,80.4374,79.8711,80.2685,156978.0
2025-03-03 09:45:00,80.79,80.8,80.23,80.23,84227.0,80.2685,80.2785,79.7121,79.7121,84227.0
2025-03-03 09:50:00,80.23,80.59,80.15,80.54,103561.0,79.7121,80.0698,79.6327,80.0201,103561.0
2025-03-03 09:55:00,80.55,80.67,80.4,80.58,64857.0,80.0301,80.1493,79.881,80.0599,64857.0
2025-03-03 10:00:00,80.55,80.64,80.25,80.56,90924.0,80.0301,80.1195,79.732,80.04,90924.0
2025-03-03 10:05:00,80.58,80.74,80.49,80.52,111454.0,80.0599,80.2188,79.9705,80.0003,111454.0
2025-03-03 10:10:00,80.49,80.62,80.35,80.39,37033.0,79.9705,80.0996,79.8314,79.8711,37033.0
2025-03-03 10:15:00,80.39,80.58,80.29,80.47,34991.0,79.8711,80.0599,79.7717,79.9506,34991.0
2025-03-03 10:20:00,80.48,80.49,80.14,80.15,54704.0,79.9605,79.9705,79.6227,79.6327,54704.0
2025-03-03 10:25:00,80.13,80.26,80.08,80.26,72684.0,79.6128,79.7419,79.5631,79.7419,72684.0
2025-03-03 10:30:00,80.26,80.32,80.02,80.11,54737.0,79.7419,79.8016,79.5035,79.5929,54737.0
2025-03-03 10:35:00,80.11,80.18,79.95,80.13,56431.0,79.5929,79.6625,79.4339,79.6128,56431.0
2025-03-03 10:40:00,80.15,80.16,80.01,80.13,32781.0,79.6327,79.6426,79.4936,79.6128,32781.0
2025-03-03 10:45:00,80.1,80.11,79.73,79.79,64995.0,79.583,79.5929,79.2154,79.275,64995.0
2025-03-03 10:50:00,79.81,79.86,79.71,79.72,40889.0,79.2948,79.3445,79.1955,79.2054,40889.0
2025-03-03 10:55:00,79.73,79.74,79.5,79.54,56561.0,79.2154,79.2253,78.9868,79.0266,56561.0
2025-03-03 11:00:00,79.56,79.66,79.51,79.57,38157.0,79.0465,79.1458,78.9968,79.0564,38157.0
2025-03-03 11:05:00,79.56,79.63,79.5,79.59,45431.0,79.0465,79.116,78.9868,79.0763,45431.0
2025-03-03 11:10:00,79.59,79.68,79.57,79.61,35291.0,79.0763,79.1657,79.0564,79.0961,35291.0
2025-03-03 11:15:00,79.62,79.7,79.51,79.55,34878.0,79.1061,79.1856,78.9968,79.0365,34878.0
2025-03-03 11:20:00,79.55,79.59,79.5,79.54,32850.0,79.0365,79.0763,78.9868,79.0266,32850.0
2025-03-03 11:25:00,79.55,79.55,79.34,79.37,45043.0,79.0365,79.0365,78.8279,78.8577,45043.0
2025-03-03 11:30:00,79.37,79.46,79.35,79.42,43211.0,78.8577,78.9471,78.8378,78.9074,43211.0
2025-03-03 11:35:00,79.41,79.43,79.28,79.33,53448.0,78.8974,78.9173,78.7683,78.8179,53448.0
2025-03-03 11:40:00,79.32,79.47,79.28,79.32,51450.0,78.808,78.957,78.7683,78.808,51450.0
2025-03-03 11:45:00,79.31,79.34,79.26,79.28,37572.0,78.7981,78.8279,78.7484,78.7683,37572.0
2025-03-03 11:50:00,79.28,79.38,79.27,79.37,55694.0,78.7683,78.8676,78.7583,78.8577,55694.0
2025-03-03 11:55:00,79.37,79.45,79.33,79.41,27189.0,78.8577,78.9372,78.8179,78.8974,27189.0
2025-03-03 12:00:00,79.41,79.42,79.07,79.41,42267.0,78.8974,78.9074,78.5596,78.8974,42267.0
2025-03-03 12:05:00,79.41,79.48,79.41,79.43,23806.0,78.8974,78.967,78.8974,78.9173,23806.0
2025-03-03 12:10:00,79.44,79.5,79.43,79.48,28822.0,78.9272,78.9868,78.9173,78.967,28822.0
2025-03-03 12:15:00,79.47,79.52,79.41,79.5,32515.0,78.957,79.0067,78.8974,78.9868,32515.0
2025-03-03 12:20:00,79.51,79.53,79.45,79.45,33121.0,78.9968,79.0167,78.9372,78.9372,33121.0
2025-03-03 12:25:00,79.45,79.46,79.39,79.42,31370.0,78.9372,78.9471,78.8776,78.9074,31370.0
2025-03-03 12:30:00,79.42,79.48,79.4,79.41,55630.0,78.9074,78.967,78.8875,78.8974,55630.0
2025-03-03 12:35:00,79.42,79.51,79.4,79.48,34318.0,78.9074,78.9968,78.8875,78.967,34318.0
2025-03-03 12:40:00,79.48,79.5,79.4,79.43,40074.0,78.967,78.9868,78.8875,78.9173,40074.0
2025-03-03 12:45:00,79.43,79.44,79.38,79.41,46195.0,78.9173,78.9272,78.8676,78.8974,46195.0
2025-03-03 12:50:00,79.41,79.45,79.36,79.37,43690.0,78.8974,78.9372,78.8478,78.8577,43690.0
2025-03-03 12:55:00,79.37,79.4,79.23,79.26,48316.0,78.8577,78.8875,78.7186,78.7484,48316.0
2025-03-03 13:00:00,79.25,79.28,79.14,79.16,73691.0,78.7385,78.7683,78.6292,78.649,73691.0
2025-03-03 13:05:00,79.16,79.16,79.06,79.11,23538.0,78.649,78.649,78.5497,78.5994,23538.0
2025-03-03 13:10:00,79.12,79.16,79.06,79.12,34898.0,78.6093,78.649,78.5497,78.6093,34898.0
2025-03-03 13:15:00,79.13,79.17,79.05,79.1,39896.0,78.6192,78.659,78.5398,78.5894,39896.0
2025-03-03 13:20:00,79.11,79.16,79.05,79.09,21111.0,78.5994,78.649,78.5398,78.5795,21111.0
2025-03-03 13:25:00,79.09,79.1,78.96,78.99,47752.0,78.5795,78.5894,78.4503,78.4801,47752.0
2025-03-03 13:30:00,79.0,79.09,78.91,78.93,66775.0,78.4901,78.5795,78.4007,78.4205,66775.0
2025-03-03 13:35:00,78.93,79.03,78.87,78.89,40371.0,78.4205,78.5199,78.3609,78.3808,40371.0
2025-03-03 13:40:00,78.88,79.01,78.87,78.98,25247.0,78.3709,78.5,78.3609,78.4702,25247.0
2025-03-03 13:45:00,78.97,79.19,78.93,79.05,48696.0,78.4603,78.6788,78.4205,78.5398,48696.0
2025-03-03 13:50:00,79.05,79.13,78.99,79.0,36600.0,78.5398,78.6192,78.4801,78.4901,36600.0
2025-03-03 13:55:00,78.99,78.99,78.91,78.97,28481.0,78.4801,78.4801,78.4007,78.4603,28481.0
2025-03-03 14:00:00,78.96,79.07,78.94,79.02,34763.0,78.4503,78.5596,78.4305,78.5099,34763.0
2025-03-03 14:05:00,79.02,79.09,79.0,79.07,45124.0,78.5099,78.5795,78.4901,78.5596,45124.0
2025-03-03 14:10:00,79.06,79.06,78.96,78.98,54743.0,78.5497,78.5497,78.4503,78.4702,54743.0
2025-03-03 14:15:00,78.99,79.0,78.87,78.88,24563.0,78.4801,78.4901,78.3609,78.3709,24563.0
2025-03-03 14:20:00,78.88,78.91,78.81,78.82,24739.0,78.3709,78.4007,78.3013,78.3112,24739.0
2025-03-03 14:25:00,78.81,78.81,78.74,78.78,25738.0,78.3013,78.3013,78.2318,78.2715,25738.0
2025-03-03 14:30:00,78.79,78.93,78.78,78.86,27601.0,78.2814,78.4205,78.2715,78.351,27601.0
2025-03-03 14:35:00,78.84,78.89,78.83,78.89,22288.0,78.3311,78.3808,78.3212,78.3808,22288.0
2025-03-03 14:40:00,78.9,79.0,78.9,78.96,30314.0,78.3907,78.4901,78.3907,78.4503,30314.0
2025-03-03 14:45:00,78.96,78.96,78.78,78.78,30978.0,78.4503,78.4503,78.2715,78.2715,30978.0
2025-03-03 14:50:00,78.79,78.83,78.58,78.63,87788.0,78.2814,78.3212,78.0728,78.1225,87788.0
2025-03-03 14:55:00,78.61,78.69,78.5,78.5,57816.0,78.1026,78.1821,77.9933,77.9933,57816.0
2025-03-03 15:00:00,78.5,78.5,78.24,78.36,59376.0,77.9933,77.9933,77.735,77.8542,59376.0
2025-03-03 15:05:00,78.36,78.41,78.28,78.33,46194.0,77.8542,77.9039,77.7747,77.8244,46194.0
2025-03-03 15:10:00,78.34,78.34,78.12,78.32,81564.0,77.8343,77.8343,77.6158,77.8145,81564.0
2025-03-03 15:15:00,78.32,78.36,78.18,78.19,60390.0,77.8145,77.8542,77.6754,77.6853,60390.0
2025-03-03 15:20:00,78.18,78.2,78.09,78.09,49092.0,77.6754,77.6952,77.5859,77.5859,49092.0
2025-03-03 15:25:00,78.09,78.12,77.97,78.05,74281.0,77.5859,77.6158,77.4667,77.5462,74281.0
2025-03-03 15:30:00,78.05,78.11,78.0,78.03,112387.0,77.5462,77.6058,77.4965,77.5263,112387.0
2025-03-03 15:35:00,78.04,78.07,77.93,77.94,65349.0,77.5363,77.5661,77.427,77.4369,65349.0
2025-03-03 15:40:00,77.94,77.98,77.89,77.96,87372.0,77.4369,77.4767,77.3872,77.4568,87372.0
2025-03-03 15:45:00,77.96,78.18,77.95,78.14,78816.0,77.4568,77.6754,77.4469,77.6356,78816.0
2025-03-03 15:50:00,78.15,78.28,78.13,78.22,165574.0,77.6456,77.7747,77.6257,77.7151,165574.0
2025-03-03 15:55:00,78.23,78.43,78.2,78.42,428216.0,77.725,77.9238,77.6952,77.9138,428216.0
2025-03-04 09:30:00,77.6,77.91,77.0,77.06,575557.0,77.0991,77.4071,76.503,76.5626,575557.0
2025-03-04 09:35:00,77.06,77.38,76.84,77.2,282518.0,76.5626,76.8805,76.344,76.7017,282518.0
2025-03-04 09:40:00,77.18,77.48,77.12,77.37,146765.0,76.6818,76.9799,76.6222,76.8706,146765.0
2025-03-04 09:45:00,77.38,77.78,77.3,77.47,127004.0,76.8805,77.278,76.801,76.97,127004.0
2025-03-04 09:50:00,77.49,77.61,77.26,77.34,136329.0,76.9898,77.109,76.7613,76.8408,136329.0
2025-03-04 09:55:00,77.35,77.45,77.0,77.04,113615.0,76.8507,76.9501,76.503,76.5427,113615.0
2025-03-04 10:00:00,77.06,77.34,76.89,77.27,168581.0,76.5626,76.8408,76.3937,76.7712,168581.0
2025-03-04 10:05:00,77.28,77.49,77.22,77.27,119335.0,76.7812,76.9898,76.7216,76.7712,119335.0
2025-03-04 10:10:00,77.23,77.34,77.1,77.23,122893.0,76.7315,76.8408,76.6023,76.7315,122893.0
2025-03-04 10:15:00,77.22,77.29,76.98,76.99,83180.0,76.7216,76.7911,76.4831,76.493,83180.0
2025-03-04 10:20:00,77.0,77.08,76.77,76.98,125416.0,76.503,76.5825,76.2745,76.4831,125416.0
2025-03-04 10:25:00,76.98,77.19,76.88,77.09,83140.0,76.4831,76.6918,76.3838,76.5924,83140.0
2025-03-04 10:30:00,77.09,77.42,77.09,77.42,67807.0,76.5924,76.9203,76.5924,76.9203,67807.0
2025-03-04 10:35:00,77.41,77.56,77.38,77.41,103142.0,76.9103,77.0594,76.8805,76.9103,103142.0
2025-03-04 10:40:00,77.41,77.41,77.24,77.33,43077.0,76.9103,76.9103,76.7414,76.8309,43077.0
2025-03-04 10:45:00,77.33,77.36,76.93,77.23,102564.0,76.8309,76.8607,76.4334,76.7315,102564.0
2025-03-04 10:50:00,77.22,77.23,76.95,77.03,93374.0,76.7216,76.7315,76.4533,76.5328,93374.0
2025-03-04 10:55:00,77.03,77.2,77.0,77.08,230234.0,76.5328,76.7017,76.503,76.5825,230234.0
2025-03-04 11:00:00,77.1,77.19,76.9,76.9,88681.0,76.6023,76.6918,76.4036,76.4036,88681.0
2025-03-04 11:05:00,76.9,77.05,76.88,76.97,70754.0,76.4036,76.5527,76.3838,76.4732,70754.0
2025-03-04 11:10:00,76.97,77.22,76.91,77.14,87573.0,76.4732,76.7216,76.4136,76.6421,87573.0
2025-03-04 11:15:00,77.15,77.22,77.05,77.06,72869.0,76.652,76.7216,76.5527,76.5626,72869.0
2025-03-04 11:20:00,77.05,77.15,76.89,77.0,68594.0,76.5527,76.652,76.3937,76.503,68594.0
2025-03-04 11:25:00,77.02,77.07,76.93,76.99,56540.0,76.5229,76.5725,76.4334,76.493,56540.0
2025-03-04 11:30:00,77.0,77.25,76.99,77.22,141486.0,76.503,76.7514,76.493,76.7216,141486.0
2025-03-04 11:35:00,77.22,77.4,77.18,77.32,50138.0,76.7216,76.9004,76.6818,76.8209,50138.0
2025-03-04 11:40:00,77.3,77.69,77.3,77.69,58002.0,76.801,77.1885,76.801,77.1885,58002.0
2025-03-04 11:45:00,77.65,77.8,77.6,77.77,48872.0,77.1488,77.2978,77.0991,77.268,48872.0
2025-03-04 11:50:00,77.76,77.82,77.58,77.59,41236.0,77.2581,77.3177,77.0792,77.0892,41236.0
2025-03-04 11:55:00,77.59,77.62,77.47,77.5,32600.0,77.0892,77.119,76.97,76.9998,32600.0
2025-03-04 12:00:00,77.5,77.6,77.49,77.5,31580.0,76.9998,77.0991,76.9898,76.9998,31580.0
2025-03-04 12:05:00,77.5,77.5,77.38,77.47,27545.0,76.9998,76.9998,76.8805,76.97,27545.0
2025-03-04 12:10:00,77.5,77.71,77.49,77.59,46007.0,76.9998,77.2084,76.9898,77.0892,46007.0
2025-03-04 12:15:00,77.59,77.68,77.58,77.67,22250.0,77.0892,77.1786,77.0792,77.1687,22250.0
2025-03-04 12:20:00,77.66,77.71,77.62,77.69,35912.0,77.1587,77.2084,77.119,77.1885,35912.0
2025-03-04 12:25:00,77.67,77.74,77.65,77.7,20521.0,77.1687,77.2382,77.1488,77.1985,20521.0
2025-03-04 12:30:00,77.68,77.74,77.58,77.73,28593.0,77.1786,77.2382,77.0792,77.2283,28593.0
2025-03-04 12:35:00,77.73,77.74,77.63,77.69,27966.0,77.2283,77.2382,77.1289,77.1885,27966.0
2025-03-04 12:40:00,77.69,77.75,77.6,77.69,38387.0,77.1885,77.2481,77.0991,77.1885,38387.0
2025-03-04 12:45:00,77.7,77.81,77.64,77.65,28821.0,77.1985,77.3078,77.1389,77.1488,28821.0
2025-03-04 12:50:00,77.64,77.64,77.53,77.61,17745.0,77.1389,77.1389,77.0296,77.109,17745.0
2025-03-04 12:55:00,77.61,77.62,77.52,77.55,22059.0,77.109,77.119,77.0196,77.0494,22059.0
2025-03-04 13:00:00,77.54,77.63,77.5,77.61,26997.0,77.0395,77.1289,76.9998,77.109,26997.0
2025-03-04 13:05:00,77.62,77.74,77.54,77.73,21207.0,77.119,77.2382,77.0395,77.2283,21207.0
2025-03-04 13:10:00,77.72,77.94,77.71,77.94,42564.0,77.2183,77.4369,77.2084,77.4369,42564.0
2025-03-04 13:15:00,77.94,77.96,77.81,77.89,24360.0,77.4369,77.4568,77.3078,77.3872,24360.0
2025-03-04 13:20:00,77.91,77.91,77.81,77.85,26628.0,77.4071,77.4071,77.3078,77.3475,26628.0
2025-03-04 13:25:00,77.85,77.9,77.78,77.8,27236.0,77.3475,77.3972,77.278,77.2978,27236.0
2025-03-04 13:30:00,77.8,77.96,77.72,77.95,32137.0,77.2978,77.4568,77.2183,77.4469,32137.0
2025-03-04 13:35:00,77.94,77.97,77.86,77.94,38096.0,77.4369,77.4667,77.3574,77.4369,38096.0
2025-03-04 13:40:00,77.94,78.04,77.86,78.02,78288.0,77.4369,77.5363,77.3574,77.5164,78288.0
2025-03-04 13:45:00,78.03,78.16,77.99,78.08,45252.0,77.5263,77.6555,77.4866,77.576,45252.0
2025-03-04 13:50:00,78.09,78.17,78.06,78.1,32450.0,77.5859,77.6654,77.5561,77.5959,32450.0
2025-03-04 13:55:00,78.11,78.2,78.1,78.11,43745.0,77.6058,77.6952,77.5959,77.6058,43745.0
2025-03-04 14:00:00,78.11,78.23,78.03,78.08,59787.0,77.6058,77.725,77.5263,77.576,59787.0
2025-03-04 14:05:00,78.07,78.27,78.02,78.23,60959.0,77.5661,77.7648,77.5164,77.725,60959.0
2025-03-04 14:10:00,78.22,78.27,78.0,78.06,33388.0,77.7151,77.7648,77.4965,77.5561,33388.0
2025-03-04 14:15:00,78.05,78.19,78.05,78.12,36267.0,77.5462,77.6853,77.5462,77.6158,36267.0
2025-03-04 14:20:00,78.12,78.24,78.11,78.21,27625.0,77.6158,77.735,77.6058,77.7052,27625.0
2025-03-04 14:25:00,78.22,78.25,78.07,78.1,52930.0,77.7151,77.7449,77.5661,77.5959,52930.0
2025-03-04 14:30:00,78.11,78.14,78.0,78.08,37237.0,77.6058,77.6356,77.4965,77.576,37237.0
2025-03-04 14:35:00,78.08,78.35,78.07,78.34,40250.0,77.576,77.8443,77.5661,77.8343,40250.0
2025-03-04 14:40:00,78.33,78.36,78.26,78.36,39156.0,77.8244,77.8542,77.7549,77.8542,39156.0
2025-03-04 14:45:00,78.36,78.44,78.26,78.38,34735.0,77.8542,77.9337,77.7549,77.8741,34735.0
2025-03-04 14:50:00,78.38,78.42,78.33,78.33,44735.0,77.8741,77.9138,77.8244,77.8244,44735.0
2025-03-04 14:55:00,78.32,78.36,78.3,78.32,46165.0,77.8145,77.8542,77.7946,77.8145,46165.0
2025-03-04 15:00:00,78.31,78.37,78.25,78.3,73126.0,77.8045,77.8641,77.7449,77.7946,73126.0
2025-03-04 15:05:00,78.3,78.4,78.28,78.36,56321.0,77.7946,77.8939,77.7747,77.8542,56321.0
2025-03-04 15:10:00,78.35,78.43,78.34,78.41,60241.0,77.8443,77.9238,77.8343,77.9039,60241.0
2025-03-04 15:15:00,78.43,78.54,78.4,78.5,49641.0,77.9238,78.033,77.8939,77.9933,49641.0
2025-03-04 15:20:00,78.5,78.65,78.5,78.63,62671.0,77.9933,78.1423,77.9933,78.1225,62671.0
2025-03-04 15:25:00,78.61,78.62,78.32,78.37,62177.0,78.1026,78.1125,77.8145,77.8641,62177.0
2025-03-04 15:30:00,78.37,78.39,77.98,78.08,165845.0,77.8641,77.884,77.4767,77.576,165845.0
2025-03-04 15:35:00,78.09,78.15,77.98,78.04,61437.0,77.5859,77.6456,77.4767,77.5363,61437.0
2025-03-04 15:40:00,78.02,78.03,77.83,77.96,71195.0,77.5164,77.5263,77.3276,77.4568,71195.0
2025-03-04 15:45:00,77.98,78.03,77.66,77.69,110524.0,77.4767,77.5263,77.1587,77.1885,110524.0
2025-03-04 15:50:00,77.68,77.68,77.3,77.48,183806.0,77.1786,77.1786,76.801,76.9799,183806.0
2025-03-04 15:55:00,77.48,77.5,77.25,77.32,555055.0,76.9799,76.9998,76.7514,76.8209,555055.0
2025-03-05 09:30:00,77.4,78.0,77.33,77.77,211454.0,76.9004,77.4965,76.8309,77.268,211454.0
2025-03-05 09:35:00,77.84,78.11,77.61,78.06,55958.0,77.3376,77.6058,77.109,77.5561,55958.0
2025-03-05 09:40:00,78.05,78.31,78.0,78.0,61571.0,77.5462,77.8045,77.4965,77.4965,61571.0
2025-03-05 09:45:00,78.02,78.07,77.68,77.78,106938.0,77.5164,77.5661,77.1786,77.278,106938.0
2025-03-05 09:50:00,77.8,77.89,77.58,77.58,41562.0,77.2978,77.3872,77.0792,77.0792,41562.0
2025-03-05 09:55:00,77.58,77.66,77.33,77.47,65213.0,77.0792,77.1587,76.8309,76.97,65213.0
2025-03-05 10:00:00,77.49,77.91,77.47,77.52,106810.0,76.9898,77.4071,76.97,77.0196,106810.0
2025-03-05 10:05:00,77.54,77.63,77.43,77.43,43237.0,77.0395,77.1289,76.9302,76.9302,43237.0
2025-03-05 10:10:00,77.45,77.49,77.33,77.42,41100.0,76.9501,76.9898,76.8309,76.9203,41100.0
2025-03-05 10:15:00,77.41,77.43,77.25,77.31,52054.0,76.9103,76.9302,76.7514,76.811,52054.0
2025-03-05 10:20:00,77.31,77.45,77.19,77.19,58280.0,76.811,76.9501,76.6918,76.6918,58280.0
2025-03-05 10:25:00,77.18,77.28,77.11,77.14,85626.0,76.6818,76.7812,76.6123,76.6421,85626.0
2025-03-05 10:30:00,77.13,77.16,77.05,77.1,42463.0,76.6321,76.662,76.5527,76.6023,42463.0
2025-03-05 10:35:00,77.08,77.17,76.98,77.1,30166.0,76.5825,76.6719,76.4831,76.6023,30166.0
2025-03-05 10:40:00,77.09,77.12,76.96,77.04,51672.0,76.5924,76.6222,76.4632,76.5427,51672.0
2025-03-05 10:45:00,77.04,77.18,76.99,77.0,39781.0,76.5427,76.6818,76.493,76.503,39781.0
2025-03-05 10:50:00,76.98,77.12,76.92,77.07,43686.0,76.4831,76.6222,76.4235,76.5725,43686.0
2025-03-05 10:55:00,77.09,77.16,77.03,77.03,36909.0,76.5924,76.662,76.5328,76.5328,36909.0
2025-03-05 11:00:00,77.04,77.06,76.86,76.87,53250.0,76.5427,76.5626,76.3639,76.3738,53250.0
2025-03-05 11:05:00,76.88,76.89,76.75,76.77,45520.0,76.3838,76.3937,76.2546,76.2745,45520.0
2025-03-05 11:10:00,76.78,76.78,76.54,76.62,102570.0,76.2844,76.2844,76.046,76.1254,102570.0
2025-03-05 11:15:00,76.62,76.7,76.54,76.59,158798.0,76.1254,76.2049,76.046,76.0956,158798.0
2025-03-05 11:20:00,76.59,76.67,76.53,76.64,45357.0,76.0956,76.1751,76.036,76.1453,45357.0
2025-03-05 11:25:00,76.64,76.73,76.53,76.7,58033.0,76.1453,76.2347,76.036,76.2049,58033.0
2025-03-05 11:30:00,76.7,76.75,76.64,76.67,34520.0,76.2049,76.2546,76.1453,76.1751,34520.0
2025-03-05 11:35:00,76.67,76.8,76.64,76.74,42515.0,76.1751,76.3043,76.1453,76.2447,42515.0
2025-03-05 11:40:00,76.72,76.73,76.61,76.64,23218.0,76.2248,76.2347,76.1155,76.1453,23218.0
2025-03-05 11:45:00,76.64,76.68,76.55,76.57,43072.0,76.1453,76.1851,76.0559,76.0758,43072.0
2025-03-05 11:50:00,76.56,76.6,76.47,76.5,54836.0,76.0658,76.1056,75.9764,76.0062,54836.0
2025-03-05 11:55:00,76.5,76.83,76.45,76.8,128948.0,76.0062,76.3341,75.9565,76.3043,128948.0
2025-03-05 12:00:00,76.8,77.03,76.79,76.79,41324.0,76.3043,76.5328,76.2943,76.2943,41324.0
2025-03-05 12:05:00,76.8,76.86,76.7,76.77,17218.0,76.3043,76.3639,76.2049,76.2745,17218.0
2025-03-05 12:10:00,76.77,76.84,76.73,76.79,17596.0,76.2745,76.344,76.2347,76.2943,17596.0
2025-03-05 12:15:00,76.78,76.87,76.77,76.83,20480.0,76.2844,76.3738,76.2745,76.3341,20480.0
2025-03-05 12:20:00,76.82,76.97,76.8,76.84,51707.0,76.3241,76.4732,76.3043,76.344,51707.0
2025-03-05 12:25:00,76.85,76.95,76.82,76.94,20382.0,76.354,76.4533,76.3241,76.4434,20382.0
2025-03-05 12:30:00,76.94,76.99,76.92,76.97,15174.0,76.4434,76.493,76.4235,76.4732,15174.0
2025-03-05 12:35:00,76.96,77.01,76.93,77.01,22065.0,76.4632,76.5129,76.4334,76.5129,22065.0
2025-03-05 12:40:00,77.02,77.02,76.92,76.95,23720.0,76.5229,76.5229,76.4235,76.4533,23720.0
2025-03-05 12:45:00,76.94,76.99,76.86,76.99,36758.0,76.4434,76.493,76.3639,76.493,36758.0
2025-03-05 12:50:00,76.98,77.1,76.97,76.98,23324.0,76.4831,76.6023,76.4732,76.4831,23324.0
2025-03-05 12:55:00,76.99,77.01,76.94,76.98,28004.0,76.493,76.5129,76.4434,76.4831,28004.0
2025-03-05 13:00:00,76.97,77.01,76.92,76.98,48094.0,76.4732,76.5129,76.4235,76.4831,48094.0
2025-03-05 13:05:00,76.97,77.02,76.69,76.75,60230.0,76.4732,76.5229,76.195,76.2546,60230.0
2025-03-05 13:10:00,76.75,76.94,76.73,76.89,36642.0,76.2546,76.4434,76.2347,76.3937,36642.0
2025-03-05 13:15:00,76.89,76.96,76.82,76.94,24776.0,76.3937,76.4632,76.3241,76.4434,24776.0
2025-03-05 13:20:00,76.95,77.03,76.94,77.01,31757.0,76.4533,76.5328,76.4434,76.5129,31757.0
2025-03-05 13:25:00,77.02,77.02,76.91,76.97,25648.0,76.5229,76.5229,76.4136,76.4732,25648.0
2025-03-05 13:30:00,76.98,77.05,76.9,76.94,29568.0,76.4831,76.5527,76.4036,76.4434,29568.0
2025-03-05 13:35:00,76.95,77.06,76.91,77.02,21092.0,76.4533,76.5626,76.4136,76.5229,21092.0
2025-03-05 13:40:00,77.03,77.04,76.91,76.93,27264.0,76.5328,76.5427,76.4136,76.4334,27264.0
2025-03-05 13:45:00,76.95,77.23,76.95,77.21,26419.0,76.4533,76.7315,76.4533,76.7116,26419.0
2025-03-05 13:50:00,77.22,77.29,77.21,77.27,28919.0,76.7216,76.7911,76.7116,76.7712,28919.0
2025-03-05 13:55:00,77.26,77.41,77.22,77.41,40652.0,76.7613,76.9103,76.7216,76.9103,40652.0
2025-03-05 14:00:00,77.41,77.6,77.33,77.53,52599.0,76.9103,77.0991,76.8309,77.0296,52599.0
2025-03-05 14:05:00,77.54,77.64,77.45,77.64,42395.0,77.0395,77.1389,76.9501,77.1389,42395.0
2025-03-05 14:10:00,77.63,77.69,77.57,77.63,31774.0,77.1289,77.1885,77.0693,77.1289,31774.0
2025-03-05 14:15:00,77.63,77.68,77.5,77.51,52678.0,77.1289,77.1786,76.9998,77.0097,52678.0
2025-03-05 14:20:00,77.52,77.6,77.46,77.58,58240.0,77.0196,77.0991,76.96,77.0792,58240.0
2025-03-05 14:25:00,77.57,77.58,77.45,77.45,33696.0,77.0693,77.0792,76.9501,76.9501,33696.0
2025-03-05 14:30:00,77.45,77.54,77.44,77.5,37213.0,76.9501,77.0395,76.9401,76.9998,37213.0
2025-03-05 14:35:00,77.49,77.53,77.36,77.45,41249.0,76.9898,77.0296,76.8607,76.9501,41249.0
2025-03-05 14:40:00,77.45,77.47,77.31,77.31,27263.0,76.9501,76.97,76.811,76.811,27263.0
2025-03-05 14:45:00,77.32,77.47,77.32,77.44,30483.0,76.8209,76.97,76.8209,76.9401,30483.0
2025-03-05 14:50:00,77.45,77.54,77.45,77.49,43581.0,76.9501,77.0395,76.9501,76.9898,43581.0
2025-03-05 14:55:00,77.49,77.52,77.35,77.36,29917.0,76.9898,77.0196,76.8507,76.8607,29917.0
2025-03-05 15:00:00,77.37,77.58,77.37,77.58,46047.0,76.8706,77.0792,76.8706,77.0792,46047.0
2025-03-05 15:05:00,77.57,77.67,77.52,77.61,39357.0,77.0693,77.1687,77.0196,77.109,39357.0
2025-03-05 15:10:00,77.6,77.76,77.59,77.74,41208.0,77.0991,77.2581,77.0892,77.2382,41208.0
2025-03-05 15:15:00,77.76,77.79,77.55,77.65,56697.0,77.2581,77.2879,77.0494,77.1488,56697.0
2025-03-05 15:20:00,77.65,77.69,77.56,77.62,43487.0,77.1488,77.1885,77.0594,77.119,43487.0
2025-03-05 15:25:00,77.62,77.85,77.61,77.81,52493.0,77.119,77.3475,77.109,77.3078,52493.0
2025-03-05 15:30:00,77.81,77.81,77.62,77.64,51868.0,77.3078,77.3078,77.119,77.1389,51868.0
2025-03-05 15:35:00,77.66,77.75,77.64,77.72,79878.0,77.1587,77.2481,77.1389,77.2183,79878.0
2025-03-05 15:40:00,77.71,77.81,77.69,77.73,68177.0,77.2084,77.3078,77.1885,77.2283,68177.0
2025-03-05 15:45:00,77.73,77.83,77.68,77.81,81180.0,77.2283,77.3276,77.1786,77.3078,81180.0
2025-03-05 15:50:00,77.8,77.84,77.41,77.65,191888.0,77.2978,77.3376,76.9103,77.1488,191888.0
2025-03-05 15:55:00,77.66,77.85,77.63,77.79,584540.0,77.1587,77.3475,77.1289,77.2879,584540.0
2025-03-06 09:30:00,76.74,77.62,76.74,77.55,217673.0,76.2447,77.119,76.2447,77.0494,217673.0
2025-03-06 09:35:00,77.54,77.87,77.47,77.86,105383.0,77.0395,77.3674,76.97,77.3574,105383.0
2025-03-06 09:40:00,77.87,77.88,77.47,77.63,96154.0,77.3674,77.3773,76.97,77.1289,96154.0
2025-03-06 09:45:00,77.62,77.99,77.62,77.88,84318.0,77.119,77.4866,77.119,77.3773,84318.0
2025-03-06 09:50:00,77.9,78.34,77.9,77.94,99711.0,77.3972,77.8343,77.3972,77.4369,99711.0
2025-03-06 09:55:00,77.96,77.99,77.74,77.76,52319.0,77.4568,77.4866,77.2382,77.2581,52319.0
2025-03-06 10:00:00,77.74,78.05,77.62,78.03,59492.0,77.2382,77.5462,77.119,77.5263,59492.0
2025-03-06 10:05:00,78.04,78.23,78.04,78.15,47726.0,77.5363,77.725,77.5363,77.6456,47726.0
2025-03-06 10:10:00,78.12,78.22,78.08,78.14,56258.0,77.6158,77.7151,77.576,77.6356,56258.0
2025-03-06 10:15:00,78.16,78.25,78.1,78.21,91679.0,77.6555,77.7449,77.5959,77.7052,91679.0
2025-03-06 10:20:00,78.19,78.22,78.02,78.02,80700.0,77.6853,77.7151,77.5164,77.5164,80700.0
2025-03-06 10:25:00,78.02,78.07,77.88,78.02,62576.0,77.5164,77.5661,77.3773,77.5164,62576.0
2025-03-06 10:30:00,78.02,78.12,77.94,77.95,54920.0,77.5164,77.6158,77.4369,77.4469,54920.0
2025-03-06 10:35:00,77.95,78.3,77.94,78.28,55575.0,77.4469,77.7946,77.4369,77.7747,55575.0
2025-03-06 10:40:00,78.27,78.27,78.08,78.25,49439.0,77.7648,77.7648,77.576,77.7449,49439.0
2025-03-06 10:45:00,78.25,78.26,78.11,78.17,37899.0,77.7449,77.7549,77.6058,77.6654,37899.0
2025-03-06 10:50:00,78.17,78.19,77.99,78.0,36562.0,77.6654,77.6853,77.4866,77.4965,36562.0
2025-03-06 10:55:00,78.0,78.1,77.97,78.09,50567.0,77.4965,77.5959,77.4667,77.5859,50567.0
2025-03-06 11:00:00,78.09,78.22,78.08,78.14,45984.0,77.5859,77.7151,77.576,77.6356,45984.0
2025-03-06 11:05:00,78.11,78.24,78.05,78.22,41354.0,77.6058,77.735,77.5462,77.7151,41354.0
2025-03-06 11:10:00,78.22,78.23,77.94,77.98,38055.0,77.7151,77.725,77.4369,77.4767,38055.0
2025-03-06 11:15:00,77.99,78.11,77.93,78.06,32799.0,77.4866,77.6058,77.427,77.5561,32799.0
2025-03-06 11:20:00,78.06,78.09,77.89,77.97,36427.0,77.5561,77.5859,77.3872,77.4667,36427.0
2025-03-06 11:25:00,78.0,78.05,77.82,77.99,58000.0,77.4965,77.5462,77.3177,77.4866,58000.0
2025-03-06 11:30:00,77.98,78.16,77.93,78.16,50204.0,77.4767,77.6555,77.427,77.6555,50204.0
2025-03-06 11:35:00,78.19,78.21,77.91,77.95,40066.0,77.6853,77.7052,77.4071,77.4469,40066.0
2025-03-06 11:40:00,77.94,77.98,77.86,77.91,25897.0,77.4369,77.4767,77.3574,77.4071,25897.0
2025-03-06 11:45:00,77.92,77.94,77.82,77.86,40083.0,77.417,77.4369,77.3177,77.3574,40083.0
2025-03-06 11:50:00,77.85,77.85,77.68,77.72,32726.0,77.3475,77.3475,77.1786,77.2183,32726.0
2025-03-06 11:55:00,77.71,77.74,77.64,77.65,37614.0,77.2084,77.2382,77.1389,77.1488,37614.0
2025-03-06 12:00:00,77.65,77.75,77.58,77.58,32899.0,77.1488,77.2481,77.0792,77.0792,32899.0
2025-03-06 12:05:00,77.57,77.59,77.38,77.55,60457.0,77.0693,77.0892,76.8805,77.0494,60457.0
2025-03-06 12:10:00,77.55,77.57,77.35,77.35,30070.0,77.0494,77.0693,76.8507,76.8507,30070.0
2025-03-06 12:15:00,77.34,77.41,77.24,77.27,29313.0,76.8408,76.9103,76.7414,76.7712,29313.0
2025-03-06 12:20:00,77.27,77.4,77.17,77.19,33078.0,76.7712,76.9004,76.6719,76.6918,33078.0
2025-03-06 12:25:00,77.17,77.22,77.02,77.14,45961.0,76.6719,76.7216,76.5229,76.6421,45961.0
2025-03-06 12:30:00,77.13,77.25,77.11,77.14,31926.0,76.6321,76.7514,76.6123,76.6421,31926.0
2025-03-06 12:35:00,77.15,77.18,77.02,77.02,29236.0,76.652,76.6818,76.5229,76.5229,29236.0
2025-03-06 12:40:00,77.02,77.19,77.01,77.05,35811.0,76.5229,76.6918,76.5129,76.5527,35811.0
2025-03-06 12:45:00,77.06,77.06,76.83,76.88,34890.0,76.5626,76.5626,76.3341,76.3838,34890.0
2025-03-06 12:50:00,76.86,77.0,76.85,76.97,47662.0,76.3639,76.503,76.354,76.4732,47662.0
2025-03-06 12:55:00,76.98,77.17,76.96,77.16,32743.0,76.4831,76.6719,76.4632,76.662,32743.0
2025-03-06 13:00:00,77.16,77.16,77.06,77.09,15516.0,76.662,76.662,76.5626,76.5924,15516.0
2025-03-06 13:05:00,77.09,77.17,77.06,77.16,22426.0,76.5924,76.6719,76.5626,76.662,22426.0
2025-03-06 13:10:00,77.17,77.23,77.1,77.16,33681.0,76.6719,76.7315,76.6023,76.662,33681.0
2025-03-06 13:15:00,77.16,77.34,77.16,77.32,23346.0,76.662,76.8408,76.662,76.8209,23346.0
2025-03-06 13:20:00,77.32,77.37,77.29,77.36,26042.0,76.8209,76.8706,76.7911,76.8607,26042.0
2025-03-06 13:25:00,77.35,77.4,77.24,77.25,40937.0,76.8507,76.9004,76.7414,76.7514,40937.0
2025-03-06 13:30:00,77.26,77.36,77.2,77.2,35778.0,76.7613,76.8607,76.7017,76.7017,35778.0
2025-03-06 13:35:00,77.2,77.23,77.11,77.15,39544.0,76.7017,76.7315,76.6123,76.652,39544.0
2025-03-06 13:40:00,77.14,77.18,77.02,77.16,48982.0,76.6421,76.6818,76.5229,76.662,48982.0
2025-03-06 13:45:00,77.15,77.27,77.11,77.22,37173.0,76.652,76.7712,76.6123,76.7216,37173.0
2025-03-06 13:50:00,77.22,77.44,77.2,77.37,69242.0,76.7216,76.9401,76.7017,76.8706,69242.0
2025-03-06 13:55:00,77.36,77.51,77.35,77.5,39672.0,76.8607,77.0097,76.8507,76.9998,39672.0
2025-03-06 14:00:00,77.51,77.54,77.43,77.47,54863.0,77.0097,77.0395,76.9302,76.97,54863.0
2025-03-06 14:05:00,77.48,77.65,77.44,77.62,54832.0,76.9799,77.1488,76.9401,77.119,54832.0
2025-03-06 14:10:00,77.63,77.79,77.63,77.66,53822.0,77.1289,77.2879,77.1289,77.1587,53822.0
2025-03-06 14:15:00,77.67,77.79,77.62,77.67,39956.0,77.1687,77.2879,77.119,77.1687,39956.0
2025-03-06 14:20:00,77.67,77.67,77.58,77.61,35188.0,77.1687,77.1687,77.0792,77.109,35188.0
2025-03-06 14:25:00,77.61,77.61,77.47,77.49,50871.0,77.109,77.109,76.97,76.9898,50871.0
2025-03-06 14:30:00,77.49,77.55,77.41,77.48,39208.0,76.9898,77.0494,76.9103,76.9799,39208.0
2025-03-06 14:35:00,77.5,77.62,77.48,77.57,48723.0,76.9998,77.119,76.9799,77.0693,48723.0
2025-03-06 14:40:00,77.55,77.76,77.55,77.73,35254.0,77.0494,77.2581,77.0494,77.2283,35254.0
2025-03-06 14:45:00,77.73,77.93,77.72,77.86,58244.0,77.2283,77.427,77.2183,77.3574,58244.0
2025-03-06 14:50:00,77.86,77.99,77.83,77.83,31930.0,77.3574,77.4866,77.3276,77.3276,31930.0
2025-03-06 14:55:00,77.82,77.82,77.4,77.41,67171.0,77.3177,77.3177,76.9004,76.9103,67171.0
2025-03-06 15:00:00,77.4,77.61,77.36,77.58,42208.0,76.9004,77.109,76.8607,77.0792,42208.0
2025-03-06 15:05:00,77.58,77.71,77.53,77.7,77896.0,77.0792,77.2084,77.0296,77.1985,77896.0
2025-03-06 15:10:00,77.69,77.81,77.68,77.76,41649.0,77.1885,77.3078,77.1786,77.2581,41649.0
2025-03-06 15:15:00,77.75,77.8,77.63,77.73,44006.0,77.2481,77.2978,77.1289,77.2283,44006.0
2025-03-06 15:20:00,77.72,77.75,77.51,77.56,49018.0,77.2183,77.2481,77.0097,77.0594,49018.0
2025-03-06 15:25:00,77.56,77.72,77.54,77.7,47512.0,77.0594,77.2183,77.0395,77.1985,47512.0
2025-03-06 15:30:00,77.71,77.91,77.69,77.84,66961.0,77.2084,77.4071,77.1885,77.3376,66961.0
2025-03-06 15:35:00,77.83,77.97,77.79,77.81,74455.0,77.3276,77.4667,77.2879,77.3078,74455.0
2025-03-06 15:40:00,77.81,77.9,77.73,77.83,70928.0,77.3078,77.3972,77.2283,77.3276,70928.0
2025-03-06 15:45:00,77.81,77.98,77.77,77.98,89387.0,77.3078,77.4767,77.268,77.4767,89387.0
2025-03-06 15:50:00,77.98,78.05,77.81,77.91,148118.0,77.4767,77.5462,77.3078,77.4071,148118.0
2025-03-06 15:55:00,77.9,77.92,77.66,77.71,461302.0,77.3972,77.417,77.1587,77.2084,461302.0
2025-03-07 09:30:00,77.48,78.33,77.29,78.16,197972.0,76.9799,77.8244,76.7911,77.6555,197972.0
2025-03-07 09:35:00,78.16,78.4,77.8,77.92,69305.0,77.6555,77.8939,77.2978,77.417,69305.0
2025-03-07 09:40:00,77.92,78.41,77.89,78.33,84272.0,77.417,77.9039,77.3872,77.8244,84272.0
2025-03-07 09:45:00,78.33,78.99,78.33,78.8,133513.0,77.8244,78.4801,77.8244,78.2914,133513.0
2025-03-07 09:50:00,78.78,79.0,78.75,78.83,106742.0,78.2715,78.4901,78.2417,78.3212,106742.0
2025-03-07 09:55:00,78.79,78.8,78.54,78.59,67643.0,78.2814,78.2914,78.033,78.0827,67643.0
2025-03-07 10:00:00,78.59,78.62,78.4,78.53,58857.0,78.0827,78.1125,77.8939,78.0231,58857.0
2025-03-07 10:05:00,78.54,78.6,78.41,78.56,48555.0,78.033,78.0927,77.9039,78.0529,48555.0
2025-03-07 10:10:00,78.55,78.59,77.9,77.91,96078.0,78.043,78.0827,77.3972,77.4071,96078.0
2025-03-07 10:15:00,77.91,77.92,77.64,77.66,61264.0,77.4071,77.417,77.1389,77.1587,61264.0
2025-03-07 10:20:00,77.67,77.96,77.65,77.89,60009.0,77.1687,77.4568,77.1488,77.3872,60009.0
2025-03-07 10:25:00,77.85,77.91,77.73,77.79,59336.0,77.3475,77.4071,77.2283,77.2879,59336.0
2025-03-07 10:30:00,77.79,77.79,77.38,77.45,75189.0,77.2879,77.2879,76.8805,76.9501,75189.0
2025-03-07 10:35:00,77.44,77.47,77.1,77.13,61126.0,76.9401,76.97,76.6023,76.6321,61126.0
2025-03-07 10:40:00,77.13,77.46,77.08,77.28,221313.0,76.6321,76.96,76.5825,76.7812,221313.0
2025-03-07 10:45:00,77.22,77.73,77.22,77.54,79125.0,76.7216,77.2283,76.7216,77.0395,79125.0
2025-03-07 10:50:00,77.54,77.54,77.18,77.44,64895.0,77.0395,77.0395,76.6818,76.9401,64895.0
2025-03-07 10:55:00,77.45,77.47,77.28,77.34,46380.0,76.9501,76.97,76.7812,76.8408,46380.0
2025-03-07 11:00:00,77.32,77.6,77.25,77.54,55639.0,76.8209,77.0991,76.7514,77.0395,55639.0
2025-03-07 11:05:00,77.55,77.75,77.47,77.59,47840.0,77.0494,77.2481,76.97,77.0892,47840.0
2025-03-07 11:10:00,77.59,77.64,77.54,77.57,71622.0,77.0892,77.1389,77.0395,77.0693,71622.0
2025-03-07 11:15:00,77.59,77.63,77.49,77.55,87275.0,77.0892,77.1289,76.9898,77.0494,87275.0
2025-03-07 11:20:00,77.56,77.63,77.36,77.47,63855.0,77.0594,77.1289,76.8607,76.97,63855.0
2025-03-07 11:25:00,77.47,77.5,77.28,77.41,69206.0,76.97,76.9998,76.7812,76.9103,69206.0
2025-03-07 11:30:00,77.42,77.59,77.38,77.41,54702.0,76.9203,77.0892,76.8805,76.9103,54702.0
2025-03-07 11:35:00,77.42,77.47,77.34,77.41,52884.0,76.9203,76.97,76.8408,76.9103,52884.0
2025-03-07 11:40:00,77.41,77.41,77.03,77.04,73732.0,76.9103,76.9103,76.5328,76.5427,73732.0
2025-03-07 11:45:00,77.03,77.18,76.97,77.12,94132.0,76.5328,76.6818,76.4732,76.6222,94132.0
2025-03-07 11:50:00,77.13,77.14,77.01,77.1,65579.0,76.6321,76.6421,76.5129,76.6023,65579.0
2025-03-07 11:55:00,77.11,77.36,77.02,77.32,92027.0,76.6123,76.8607,76.5229,76.8209,92027.0
2025-03-07 12:00:00,77.34,77.53,77.32,77.37,58968.0,76.8408,77.0296,76.8209,76.8706,58968.0
2025-03-07 12:05:00,77.38,77.44,77.27,77.29,40133.0,76.8805,76.9401,76.7712,76.7911,40133.0
2025-03-07 12:10:00,77.29,77.47,77.28,77.45,68570.0,76.7911,76.97,76.7812,76.9501,68570.0
2025-03-07 12:15:00,77.44,77.49,77.33,77.38,95617.0,76.9401,76.9898,76.8309,76.8805,95617.0
2025-03-07 12:20:00,77.37,77.52,77.33,77.51,38616.0,76.8706,77.0196,76.8309,77.0097,38616.0
2025-03-07 12:25:00,77.5,77.53,77.46,77.51,40285.0,76.9998,77.0296,76.96,77.0097,40285.0
2025-03-07 12:30:00,77.5,77.55,77.46,77.55,72927.0,76.9998,77.0494,76.96,77.0494,72927.0
2025-03-07 12:35:00,77.54,77.68,77.47,77.59,63050.0,77.0395,77.1786,76.97,77.0892,63050.0
2025-03-07 12:40:00,77.56,77.76,77.54,77.75,53517.0,77.0594,77.2581,77.0395,77.2481,53517.0
2025-03-07 12:45:00,77.76,77.9,77.75,77.89,64701.0,77.2581,77.3972,77.2481,77.3872,64701.0
2025-03-07 12:50:00,77.89,78.06,77.87,78.0,58498.0,77.3872,77.5561,77.3674,77.4965,58498.0
2025-03-07 12:55:00,78.0,78.04,77.62,77.67,55458.0,77.4965,77.5363,77.119,77.1687,55458.0
2025-03-07 13:00:00,77.69,78.05,77.65,78.0,48940.0,77.1885,77.5462,77.1488,77.4965,48940.0
2025-03-07 13:05:00,78.0,78.13,77.98,78.01,51758.0,77.4965,77.6257,77.4767,77.5065,51758.0
2025-03-07 13:10:00,78.0,78.16,77.95,78.15,62844.0,77.4965,77.6555,77.4469,77.6456,62844.0
2025-03-07 13:15:00,78.15,78.29,78.13,78.28,42254.0,77.6456,77.7847,77.6257,77.7747,42254.0
2025-03-07 13:20:00,78.26,78.37,78.15,78.2,41757.0,77.7549,77.8641,77.6456,77.6952,41757.0
2025-03-07 13:25:00,78.2,78.25,78.08,78.22,35808.0,77.6952,77.7449,77.576,77.7151,35808.0
2025-03-07 13:30:00,78.23,78.27,78.1,78.17,48499.0,77.725,77.7648,77.5959,77.6654,48499.0
2025-03-07 13:35:00,78.15,78.39,78.09,78.37,55534.0,77.6456,77.884,77.5859,77.8641,55534.0
2025-03-07 13:40:00,78.36,78.44,78.27,78.33,54285.0,77.8542,77.9337,77.7648,77.8244,54285.0
2025-03-07 13:45:00,78.33,78.43,78.31,78.36,35444.0,77.8244,77.9238,77.8045,77.8542,35444.0
2025-03-07 13:50:00,78.37,78.5,78.3,78.46,41161.0,77.8641,77.9933,77.7946,77.9536,41161.0
2025-03-07 13:55:00,78.45,78.49,78.41,78.47,52306.0,77.9436,77.9834,77.9039,77.9635,52306.0
2025-03-07 14:00:00,78.47,78.58,78.45,78.52,58743.0,77.9635,78.0728,77.9436,78.0132,58743.0
2025-03-07 14:05:00,78.51,78.53,78.3,78.3,36010.0,78.0032,78.0231,77.7946,77.7946,36010.0
2025-03-07 14:10:00,78.3,78.39,78.28,78.34,40616.0,77.7946,77.884,77.7747,77.8343,40616.0
2025-03-07 14:15:00,78.35,78.41,78.31,78.33,37552.0,77.8443,77.9039,77.8045,77.8244,37552.0
2025-03-07 14:20:00,78.34,78.56,78.33,78.54,54132.0,77.8343,78.0529,77.8244,78.033,54132.0
2025-03-07 14:25:00,78.55,78.55,78.37,78.41,45518.0,78.043,78.043,77.8641,77.9039,45518.0
2025-03-07 14:30:00,78.42,78.46,78.24,78.29,42713.0,77.9138,77.9536,77.735,77.7847,42713.0
2025-03-07 14:35:00,78.32,78.37,78.2,78.28,32161.0,77.8145,77.8641,77.6952,77.7747,32161.0
2025-03-07 14:40:00,78.29,78.39,78.15,78.22,44873.0,77.7847,77.884,77.6456,77.7151,44873.0
2025-03-07 14:45:00,78.22,78.22,78.1,78.12,40683.0,77.7151,77.7151,77.5959,77.6158,40683.0
2025-03-07 14:50:00,78.11,78.2,78.08,78.14,50947.0,77.6058,77.6952,77.576,77.6356,50947.0
2025-03-07 14:55:00,78.12,78.15,78.05,78.09,38293.0,77.6158,77.6456,77.5462,77.5859,38293.0
2025-03-07 15:00:00,78.09,78.15,78.04,78.09,57123.0,77.5859,77.6456,77.5363,77.5859,57123.0
2025-03-07 15:05:00,78.08,78.29,78.08,78.26,45959.0,77.576,77.7847,77.576,77.7549,45959.0
2025-03-07 15:10:00,78.25,78.31,78.21,78.23,36987.0,77.7449,77.8045,77.7052,77.725,36987.0
2025-03-07 15:15:00,78.22,78.28,78.07,78.26,53206.0,77.7151,77.7747,77.5661,77.7549,53206.0
2025-03-07 15:20:00,78.26,78.34,78.14,78.33,70330.0,77.7549,77.8343,77.6356,77.8244,70330.0
2025-03-07 15:25:00,78.33,78.53,78.32,78.52,77943.0,77.8244,78.0231,77.8145,78.0132,77943.0
2025-03-07 15:30:00,78.52,78.55,78.3,78.39,90740.0,78.0132,78.043,77.7946,77.884,90740.0
2025-03-07 15:35:00,78.41,78.43,78.22,78.22,78525.0,77.9039,77.9238,77.7151,77.7151,78525.0
2025-03-07 15:40:00,78.23,78.43,78.14,78.4,84752.0,77.725,77.9238,77.6356,77.8939,84752.0
2025-03-07 15:45:00,78.39,78.55,78.37,78.55,75977.0,77.884,78.043,77.8641,78.043,75977.0
2025-03-07 15:50:00,78.56,78.72,78.4,78.72,178507.0,78.0529,78.2119,77.8939,78.2119,178507.0
2025-03-07 15:55:00,78.72,78.8,78.56,78.57,541092.0,78.2119,78.2914,78.0529,78.0629,541092.0
2025-03-10 09:30:00,77.51,78.42,77.27,78.1,256951.0,77.0097,77.9138,76.7712,77.5959,256951.0
2025-03-10 09:35:00,78.1,78.57,77.99,78.49,116276.0,77.5959,78.0629,77.4866,77.9834,116276.0
2025-03-10 09:40:00,78.48,79.23,78.48,78.98,133164.0,77.9734,78.7186,77.9734,78.4702,133164.0
2025-03-10 09:45:00,78.98,79.37,78.93,79.33,164591.0,78.4702,78.8577,78.4205,78.8179,164591.0
2025-03-10 09:50:00,79.31,79.73,79.3,79.67,192060.0,78.7981,79.2154,78.7881,79.1558,192060.0
2025-03-10 09:55:00,79.67,79.99,79.55,79.89,99269.0,79.1558,79.4737,79.0365,79.3743,99269.0
2025-03-10 10:00:00,79.9,79.9,79.55,79.58,116891.0,79.3843,79.3843,79.0365,79.0663,116891.0
2025-03-10 10:05:00,79.58,79.73,79.44,79.67,167071.0,79.0663,79.2154,78.9272,79.1558,167071.0
2025-03-10 10:10:00,79.68,80.19,79.62,79.97,289377.0,79.1657,79.6724,79.1061,79.4538,289377.0
2025-03-10 10:15:00,79.96,80.0,79.61,79.66,103300.0,79.4439,79.4836,79.0961,79.1458,103300.0
2025-03-10 10:20:00,79.68,79.93,79.55,79.69,66345.0,79.1657,79.4141,79.0365,79.1756,66345.0
2025-03-10 10:25:00,79.69,79.83,79.51,79.78,72598.0,79.1756,79.3147,78.9968,79.265,72598.0
2025-03-10 10:30:00,79.8,79.97,79.72,79.73,122966.0,79.2849,79.4538,79.2054,79.2154,122966.0
2025-03-10 10:35:00,79.75,80.13,79.74,80.01,323461.0,79.2352,79.6128,79.2253,79.4936,323461.0
2025-03-10 10:40:00,80.03,80.05,79.75,79.86,150659.0,79.5134,79.5333,79.2352,79.3445,150659.0
2025-03-10 10:45:00,79.85,79.95,79.72,79.89,96733.0,79.3346,79.4339,79.2054,79.3743,96733.0
2025-03-10 10:50:00,79.9,79.94,79.49,79.55,103525.0,79.3843,79.424,78.9769,79.0365,103525.0
2025-03-10 10:55:00,79.55,79.59,79.28,79.53,116627.0,79.0365,79.0763,78.7683,79.0167,116627.0
2025-03-10 11:00:00,79.52,79.71,79.43,79.55,93708.0,79.0067,79.1955,78.9173,79.0365,93708.0
2025-03-10 11:05:00,79.54,79.57,79.36,79.48,95295.0,79.0266,79.0564,78.8478,78.967,95295.0
2025-03-10 11:10:00,79.47,79.51,79.36,79.49,62743.0,78.957,78.9968,78.8478,78.9769,62743.0
2025-03-10 11:15:00,79.5,79.5,79.17,79.2,62602.0,78.9868,78.9868,78.659,78.6888,62602.0
2025-03-10 11:20:00,79.2,79.31,79.16,79.21,105100.0,78.6888,78.7981,78.649,78.6987,105100.0
2025-03-10 11:25:00,79.22,79.25,79.0,79.06,73837.0,78.7087,78.7385,78.4901,78.5497,73837.0
2025-03-10 11:30:00,79.06,79.12,78.78,78.82,79973.0,78.5497,78.6093,78.2715,78.3112,79973.0
2025-03-10 11:35:00,78.82,78.98,78.75,78.86,155383.0,78.3112,78.4702,78.2417,78.351,155383.0
2025-03-10 11:40:00,78.85,78.87,78.44,78.52,85037.0,78.341,78.3609,77.9337,78.0132,85037.0
2025-03-10 11:45:00,78.51,78.71,78.46,78.6,111903.0,78.0032,78.2019,77.9536,78.0927,111903.0
2025-03-10 11:50:00,78.6,78.75,78.58,78.74,61513.0,78.0927,78.2417,78.0728,78.2318,61513.0
2025-03-10 11:55:00,78.7,78.78,78.55,78.55,60414.0,78.192,78.2715,78.043,78.043,60414.0
2025-03-10 12:00:00,78.55,78.67,78.55,78.59,53881.0,78.043,78.1622,78.043,78.0827,53881.0
2025-03-10 12:05:00,78.58,78.65,78.44,78.53,61756.0,78.0728,78.1423,77.9337,78.0231,61756.0
2025-03-10 12:10:00,78.53,78.58,78.42,78.49,60232.0,78.0231,78.0728,77.9138,77.9834,60232.0
2025-03-10 12:15:00,78.49,78.52,78.33,78.41,84552.0,77.9834,78.0132,77.8244,77.9039,84552.0
2025-03-10 12:20:00,78.41,78.5,78.41,78.49,60732.0,77.9039,77.9933,77.9039,77.9834,60732.0
2025-03-10 12:25:00,78.49,78.5,78.26,78.33,174515.0,77.9834,77.9933,77.7549,77.8244,174515.0
2025-03-10 12:30:00,78.34,78.57,78.3,78.51,52343.0,77.8343,78.0629,77.7946,78.0032,52343.0
2025-03-10 12:35:00,78.51,78.51,78.3,78.3,69799.0,78.0032,78.0032,77.7946,77.7946,69799.0
2025-03-10 12:40:00,78.32,78.51,78.32,78.46,61490.0,77.8145,78.0032,77.8145,77.9536,61490.0
2025-03-10 12:45:00,78.47,78.5,78.36,78.47,62858.0,77.9635,77.9933,77.8542,77.9635,62858.0
2025-03-10 12:50:00,78.47,78.52,78.41,78.42,44795.0,77.9635,78.0132,77.9039,77.9138,44795.0
2025-03-10 12:55:00,78.43,78.44,78.29,78.39,44267.0,77.9238,77.9337,77.7847,77.884,44267.0
2025-03-10 13:00:00,78.4,78.4,78.04,78.18,87176.0,77.8939,77.8939,77.5363,77.6754,87176.0
2025-03-10 13:05:00,78.16,78.22,78.0,78.03,123258.0,77.6555,77.7151,77.4965,77.5263,123258.0
2025-03-10 13:10:00,78.04,78.2,77.84,78.16,256674.0,77.5363,77.6952,77.3376,77.6555,256674.0
2025-03-10 13:15:00,78.17,78.19,77.84,77.93,55022.0,77.6654,77.6853,77.3376,77.427,55022.0
2025-03-10 13:20:00,77.91,77.98,77.83,77.88,74439.0,77.4071,77.4767,77.3276,77.3773,74439.0
2025-03-10 13:25:00,77.88,77.91,77.74,77.76,37662.0,77.3773,77.4071,77.2382,77.2581,37662.0
2025-03-10 13:30:00,77.77,77.78,77.6,77.62,52420.0,77.268,77.278,77.0991,77.119,52420.0
2025-03-10 13:35:00,77.62,77.68,77.53,77.58,64438.0,77.119,77.1786,77.0296,77.0792,64438.0
2025-03-10 13:40:00,77.59,77.73,77.5,77.53,104782.0,77.0892,77.2283,76.9998,77.0296,104782.0
2025-03-10 13:45:00,77.52,77.56,77.34,77.46,54998.0,77.0196,77.0594,76.8408,76.96,54998.0
2025-03-10 13:50:00,77.44,77.44,77.29,77.38,57785.0,76.9401,76.9401,76.7911,76.8805,57785.0
2025-03-10 13:55:00,77.37,77.39,77.21,77.25,75865.0,76.8706,76.8905,76.7116,76.7514,75865.0
2025-03-10 14:00:00,77.25,77.29,76.97,77.02,103749.0,76.7514,76.7911,76.4732,76.5229,103749.0
2025-03-10 14:05:00,77.01,77.05,76.89,77.03,81915.0,76.5129,76.5527,76.3937,76.5328,81915.0
2025-03-10 14:10:00,77.03,77.09,76.9,76.97,103856.0,76.5328,76.5924,76.4036,76.4732,103856.0
2025-03-10 14:15:00,76.97,77.18,76.96,77.04,107195.0,76.4732,76.6818,76.4632,76.5427,107195.0
2025-03-10 14:20:00,77.05,77.3,77.04,77.28,56609.0,76.5527,76.801,76.5427,76.7812,56609.0
2025-03-10 14:25:00,77.28,77.33,77.0,77.19,90024.0,76.7812,76.8309,76.503,76.6918,90024.0
2025-03-10 14:30:00,77.17,77.27,77.0,77.0,71593.0,76.6719,76.7712,76.503,76.503,71593.0
2025-03-10 14:35:00,76.98,77.06,76.9,76.97,68829.0,76.4831,76.5626,76.4036,76.4732,68829.0
2025-03-10 14:40:00,76.96,76.99,76.75,76.83,76365.0,76.4632,76.493,76.2546,76.3341,76365.0
2025-03-10 14:45:00,76.83,76.93,76.79,76.79,75392.0,76.3341,76.4334,76.2943,76.2943,75392.0
2025-03-10 14:50:00,76.78,76.8,76.6,76.64,71910.0,76.2844,76.3043,76.1056,76.1453,71910.0
2025-03-10 14:55:00,76.66,76.66,76.46,76.53,97037.0,76.1652,76.1652,75.9665,76.036,97037.0
2025-03-10 15:00:00,76.52,76.67,76.51,76.57,56606.0,76.0261,76.1751,76.0161,76.0758,56606.0
2025-03-10 15:05:00,76.58,76.61,76.42,76.43,90665.0,76.0857,76.1155,75.9267,75.9367,90665.0
2025-03-10 15:10:00,76.43,76.49,76.36,76.48,157070.0,75.9367,75.9963,75.8671,75.9863,157070.0
2025-03-10 15:15:00,76.49,76.72,76.47,76.68,100581.0,75.9963,76.2248,75.9764,76.1851,100581.0
2025-03-10 15:20:00,76.68,76.79,76.56,76.57,108116.0,76.1851,76.2943,76.0658,76.0758,108116.0
2025-03-10 15:25:00,76.57,76.79,76.55,76.57,97295.0,76.0758,76.2943,76.0559,76.0758,97295.0
2025-03-10 15:30:00,76.58,76.74,76.53,76.72,163045.0,76.0857,76.2447,76.036,76.2248,163045.0
2025-03-10 15:35:00,76.73,76.83,76.66,76.81,263612.0,76.2347,76.3341,76.1652,76.3142,263612.0
2025-03-10 15:40:00,76.81,76.9,76.76,76.81,152005.0,76.3142,76.4036,76.2645,76.3142,152005.0
2025-03-10 15:45:00,76.82,76.88,76.68,76.83,195657.0,76.3241,76.3838,76.1851,76.3341,195657.0
2025-03-10 15:50:00,76.83,76.9,76.37,76.42,287322.0,76.3341,76.4036,75.8771,75.9267,287322.0
2025-03-10 15:55:00,76.42,76.52,76.06,76.41,1118765.0,75.9267,76.0261,75.5691,75.9168,1118765.0
2025-03-11 09:30:00,75.91,76.08,75.38,75.43,292869.0,75.42,75.5889,74.8934,74.9431,292869.0
2025-03-11 09:35:00,75.39,75.58,74.9,75.18,187158.0,74.9034,75.0922,74.4165,74.6947,187158.0
2025-03-11 09:40:00,75.21,75.26,74.91,75.04,230484.0,74.7245,74.7742,74.4265,74.5556,230484.0
2025-03-11 09:45:00,75.02,75.14,74.66,74.98,185338.0,74.5358,74.655,74.1781,74.496,185338.0
2025-03-11 09:50:00,74.97,75.04,74.82,74.9,95922.0,74.4861,74.5556,74.3371,74.4165,95922.0
2025-03-11 09:55:00,74.88,74.93,74.67,74.86,165674.0,74.3967,74.4463,74.188,74.3768,165674.0
2025-03-11 10:00:00,74.85,75.27,74.47,74.55,256490.0,74.3669,74.7842,73.9893,74.0688,256490.0
2025-03-11 10:05:00,74.57,74.77,74.4,74.53,125142.0,74.0887,74.2874,73.9198,74.0489,125142.0
2025-03-11 10:10:00,74.53,74.78,74.36,74.77,175195.0,74.0489,74.2973,73.88,74.2874,175195.0
2025-03-11 10:15:00,74.75,74.97,74.73,74.96,73346.0,74.2675,74.4861,74.2476,74.4762,73346.0
2025-03-11 10:20:00,74.94,75.06,74.81,74.99,157432.0,74.4563,74.5755,74.3271,74.506,157432.0
2025-03-11 10:25:00,74.99,75.06,74.83,74.85,111927.0,74.506,74.5755,74.347,74.3669,111927.0
2025-03-11 10:30:00,74.85,75.03,74.85,74.95,79304.0,74.3669,74.5457,74.3669,74.4662,79304.0
2025-03-11 10:35:00,74.95,74.97,74.63,74.71,127978.0,74.4662,74.4861,74.1483,74.2278,127978.0
2025-03-11 10:40:00,74.72,74.81,74.57,74.7,140550.0,74.2377,74.3271,74.0887,74.2178,140550.0
2025-03-11 10:45:00,74.7,75.01,74.67,74.86,140131.0,74.2178,74.5258,74.188,74.3768,140131.0
2025-03-11 10:50:00,74.9,74.97,74.83,74.95,106962.0,74.4165,74.4861,74.347,74.4662,106962.0
2025-03-11 10:55:00,74.95,74.95,74.73,74.81,84281.0,74.4662,74.4662,74.2476,74.3271,84281.0
2025-03-11 11:00:00,74.8,75.03,74.71,74.9,142644.0,74.3172,74.5457,74.2278,74.4165,142644.0
2025-03-11 11:05:00,74.9,75.18,74.88,75.11,168645.0,74.4165,74.6947,74.3967,74.6252,168645.0
2025-03-11 11:10:00,75.12,75.16,74.97,75.02,90533.0,74.6351,74.6749,74.4861,74.5358,90533.0
2025-03-11 11:15:00,75.02,75.14,75.0,75.05,67243.0,74.5358,74.655,74.5159,74.5656,67243.0
2025-03-11 11:20:00,75.05,75.06,74.66,74.66,93018.0,74.5656,74.5755,74.1781,74.1781,93018.0
2025-03-11 11:25:00,74.67,74.97,74.66,74.83,123665.0,74.188,74.4861,74.1781,74.347,123665.0
2025-03-11 11:30:00,74.83,75.02,74.82,74.93,62422.0,74.347,74.5358,74.3371,74.4463,62422.0
2025-03-11 11:35:00,74.91,74.93,74.76,74.86,56164.0,74.4265,74.4463,74.2774,74.3768,56164.0
2025-03-11 11:40:00,74.85,74.95,74.76,74.76,78443.0,74.3669,74.4662,74.2774,74.2774,78443.0
2025-03-11 11:45:00,74.77,74.8,74.62,74.74,84264.0,74.2874,74.3172,74.1383,74.2576,84264.0
2025-03-11 11:50:00,74.73,74.84,74.65,74.79,56918.0,74.2476,74.3569,74.1682,74.3073,56918.0
2025-03-11 11:55:00,74.79,74.92,74.72,74.74,47986.0,74.3073,74.4364,74.2377,74.2576,47986.0
2025-03-11 12:00:00,74.73,74.76,74.55,74.56,50123.0,74.2476,74.2774,74.0688,74.0787,50123.0
2025-03-11 12:05:00,74.53,74.62,74.41,74.44,81127.0,74.0489,74.1383,73.9297,73.9595,81127.0
2025-03-11 12:10:00,74.44,74.44,74.21,74.23,66354.0,73.9595,73.9595,73.731,73.7509,66354.0
2025-03-11 12:15:00,74.24,74.28,74.16,74.19,44233.0,73.7608,73.8005,73.6813,73.7111,44233.0
2025-03-11 12:20:00,74.19,74.38,74.14,74.38,69923.0,73.7111,73.8999,73.6614,73.8999,69923.0
2025-03-11 12:25:00,74.41,74.53,74.39,74.46,51714.0,73.9297,74.0489,73.9098,73.9794,51714.0
2025-03-11 12:30:00,74.47,74.51,74.34,74.41,78130.0,73.9893,74.0291,73.8602,73.9297,78130.0
2025-03-11 12:35:00,74.4,74.41,74.07,74.08,66534.0,73.9198,73.9297,73.5919,73.6018,66534.0
2025-03-11 12:40:00,74.08,74.33,73.99,74.09,121753.0,73.6018,73.8502,73.5124,73.6118,121753.0
2025-03-11 12:45:00,74.08,74.24,74.08,74.13,48041.0,73.6018,73.7608,73.6018,73.6515,48041.0
2025-03-11 12:50:00,74.13,74.14,73.98,74.04,40968.0,73.6515,73.6614,73.5025,73.5621,40968.0
2025-03-11 12:55:00,74.06,74.13,73.95,74.1,77077.0,73.582,73.6515,73.4727,73.6217,77077.0
2025-03-11 13:00:00,74.09,74.09,73.79,73.85,62405.0,73.6118,73.6118,73.3137,73.3733,62405.0
2025-03-11 13:05:00,73.86,73.87,73.71,73.74,46603.0,73.3833,73.3932,73.2342,73.264,46603.0
2025-03-11 13:10:00,73.73,73.75,73.63,73.65,53103.0,73.2541,73.274,73.1547,73.1746,53103.0
2025-03-11 13:15:00,73.65,73.77,73.62,73.64,92911.0,73.1746,73.2938,73.1448,73.1647,92911.0
2025-03-11 13:20:00,73.66,73.92,73.66,73.89,72888.0,73.1845,73.4429,73.1845,73.4131,72888.0
2025-03-11 13:25:00,73.89,73.94,73.81,73.9,38044.0,73.4131,73.4627,73.3336,73.423,38044.0
2025-03-11 13:30:00,73.9,74.03,73.89,73.97,57188.0,73.423,73.5522,73.4131,73.4925,57188.0
2025-03-11 13:35:00,73.98,74.01,73.65,73.96,157295.0,73.5025,73.5323,73.1746,73.4826,157295.0
2025-03-11 13:40:00,73.96,74.03,73.87,74.0,70371.0,73.4826,73.5522,73.3932,73.5223,70371.0
2025-03-11 13:45:00,73.98,74.19,73.93,74.05,45344.0,73.5025,73.7111,73.4528,73.572,45344.0
2025-03-11 13:50:00,74.04,74.13,74.02,74.11,42479.0,73.5621,73.6515,73.5422,73.6316,42479.0
2025-03-11 13:55:00,74.12,74.12,73.86,73.96,32398.0,73.6416,73.6416,73.3833,73.4826,32398.0
2025-03-11 14:00:00,73.98,74.23,73.95,74.08,46728.0,73.5025,73.7509,73.4727,73.6018,46728.0
2025-03-11 14:05:00,74.08,74.15,73.99,74.06,27068.0,73.6018,73.6714,73.5124,73.582,27068.0
2025-03-11 14:10:00,74.03,74.13,74.02,74.12,34117.0,73.5522,73.6515,73.5422,73.6416,34117.0
2025-03-11 14:15:00,74.1,74.1,73.98,74.09,32145.0,73.6217,73.6217,73.5025,73.6118,32145.0
2025-03-11 14:20:00,74.09,74.28,74.07,74.23,51363.0,73.6118,73.8005,73.5919,73.7509,51363.0
2025-03-11 14:25:00,74.22,74.25,74.1,74.18,43314.0,73.7409,73.7707,73.6217,73.7012,43314.0
2025-03-11 14:30:00,74.17,74.23,74.06,74.14,40979.0,73.6913,73.7509,73.582,73.6614,40979.0
2025-03-11 14:35:00,74.13,74.25,74.1,74.22,45109.0,73.6515,73.7707,73.6217,73.7409,45109.0
2025-03-11 14:40:00,74.23,74.55,74.17,74.5,65521.0,73.7509,74.0688,73.6913,74.0191,65521.0
2025-03-11 14:45:00,74.52,74.57,74.43,74.54,83873.0,74.039,74.0887,73.9496,74.0589,83873.0
2025-03-11 14:50:00,74.54,74.68,74.54,74.62,121661.0,74.0589,74.198,74.0589,74.1383,121661.0
2025-03-11 14:55:00,74.6,74.71,74.53,74.54,72572.0,74.1185,74.2278,74.0489,74.0589,72572.0
2025-03-11 15:00:00,74.55,74.56,74.36,74.48,70589.0,74.0688,74.0787,73.88,73.9993,70589.0
2025-03-11 15:05:00,74.5,74.63,74.47,74.5,68090.0,74.0191,74.1483,73.9893,74.0191,68090.0
2025-03-11 15:10:00,74.51,74.53,74.33,74.36,54892.0,74.0291,74.0489,73.8502,73.88,54892.0
2025-03-11 15:15:00,74.36,74.38,74.25,74.36,60007.0,73.88,73.8999,73.7707,73.88,60007.0
2025-03-11 15:20:00,74.36,74.56,74.36,74.36,47240.0,73.88,74.0787,73.88,73.88,47240.0
2025-03-11 15:25:00,74.35,74.49,74.34,74.4,42437.0,73.8701,74.0092,73.8602,73.9198,42437.0
2025-03-11 15:30:00,74.41,74.47,74.32,74.4,49984.0,73.9297,73.9893,73.8403,73.9198,49984.0
2025-03-11 15:35:00,74.41,74.55,74.4,74.45,66485.0,73.9297,74.0688,73.9198,73.9694,66485.0
2025-03-11 15:40:00,74.46,74.55,74.29,74.53,158192.0,73.9794,74.0688,73.8105,74.0489,158192.0
2025-03-11 15:45:00,74.52,74.56,74.37,74.53,83345.0,74.039,74.0787,73.89,74.0489,83345.0
2025-03-11 15:50:00,74.52,74.54,74.29,74.34,162818.0,74.039,74.0589,73.8105,73.8602,162818.0
2025-03-11 15:55:00,74.33,74.35,74.13,74.16,456647.0,73.8502,73.8701,73.6515,73.6813,456647.0
2025-03-12 09:30:00,74.36,74.5,73.52,73.61,407479.0,73.88,74.0191,73.0454,73.1349,407479.0
2025-03-12 09:35:00,73.61,73.82,73.29,73.69,187697.0,73.1349,73.3435,72.8169,73.2144,187697.0
2025-03-12 09:40:00,73.69,73.83,73.59,73.64,122740.0,73.2144,73.3534,73.115,73.1647,122740.0
2025-03-12 09:45:00,73.64,73.68,73.46,73.65,139065.0,73.1647,73.2044,72.9858,73.1746,139065.0
2025-03-12 09:50:00,73.64,73.84,73.46,73.49,73984.0,73.1647,73.3634,72.9858,73.0156,73984.0
2025-03-12 09:55:00,73.52,73.54,73.23,73.3,145905.0,73.0454,73.0653,72.7573,72.8269,145905.0
2025-03-12 10:00:00,73.3,73.54,73.23,73.51,216943.0,72.8269,73.0653,72.7573,73.0355,216943.0
2025-03-12 10:05:00,73.5,73.94,73.5,73.87,192105.0,73.0256,73.4627,73.0256,73.3932,192105.0
2025-03-12 10:10:00,73.9,73.9,73.6,73.84,87584.0,73.423,73.423,73.1249,73.3634,87584.0
2025-03-12 10:15:00,73.82,73.86,73.67,73.78,143831.0,73.3435,73.3833,73.1945,73.3038,143831.0
2025-03-12 10:20:00,73.8,73.85,73.61,73.73,194932.0,73.3236,73.3733,73.1349,73.2541,194932.0
2025-03-12 10:25:00,73.74,74.05,73.74,73.97,97460.0,73.264,73.572,73.264,73.4925,97460.0
2025-03-12 10:30:00,73.97,74.0,73.82,73.94,85394.0,73.4925,73.5223,73.3435,73.4627,85394.0
2025-03-12 10:35:00,73.93,73.98,73.76,73.8,64328.0,73.4528,73.5025,73.2839,73.3236,64328.0
2025-03-12 10:40:00,73.79,73.82,73.61,73.64,58703.0,73.3137,73.3435,73.1349,73.1647,58703.0
2025-03-12 10:45:00,73.64,73.75,73.6,73.75,72756.0,73.1647,73.274,73.1249,73.274,72756.0
2025-03-12 10:50:00,73.73,73.8,73.69,73.73,46252.0,73.2541,73.3236,73.2144,73.2541,46252.0
2025-03-12 10:55:00,73.73,73.73,73.41,73.45,110594.0,73.2541,73.2541,72.9362,72.9759,110594.0
2025-03-12 11:00:00,73.48,73.67,73.47,73.66,60835.0,73.0057,73.1945,72.9958,73.1845,60835.0
2025-03-12 11:05:00,73.68,73.7,73.49,73.59,47244.0,73.2044,73.2243,73.0156,73.115,47244.0
2025-03-12 11:10:00,73.59,73.62,73.48,73.55,54524.0,73.115,73.1448,73.0057,73.0753,54524.0
2025-03-12 11:15:00,73.55,73.64,73.5,73.57,65903.0,73.0753,73.1647,73.0256,73.0951,65903.0
2025-03-12 11:20:00,73.56,73.56,73.37,73.53,74532.0,73.0852,73.0852,72.8964,73.0554,74532.0
2025-03-12 11:25:00,73.53,73.66,73.52,73.62,44281.0,73.0554,73.1845,73.0454,73.1448,44281.0
2025-03-12 11:30:00,73.62,73.7,73.54,73.62,64360.0,73.1448,73.2243,73.0653,73.1448,64360.0
2025-03-12 11:35:00,73.62,73.67,73.43,73.44,75975.0,73.1448,73.1945,72.956,72.966,75975.0
2025-03-12 11:40:00,73.4,73.55,73.35,73.49,72480.0,72.9262,73.0753,72.8765,73.0156,72480.0
2025-03-12 11:45:00,73.5,73.67,73.48,73.55,44983.0,73.0256,73.1945,73.0057,73.0753,44983.0
2025-03-12 11:50:00,73.55,73.69,73.5,73.63,55092.0,73.0753,73.2144,73.0256,73.1547,55092.0
2025-03-12 11:55:00,73.65,73.67,73.49,73.65,47270.0,73.1746,73.1945,73.0156,73.1746,47270.0
2025-03-12 12:00:00,73.64,73.64,73.51,73.56,101684.0,73.1647,73.1647,73.0355,73.0852,101684.0
2025-03-12 12:05:00,73.55,73.6,73.51,73.59,49702.0,73.0753,73.1249,73.0355,73.115,49702.0
2025-03-12 12:10:00,73.58,73.63,73.47,73.62,71054.0,73.1051,73.1547,72.9958,73.1448,71054.0
2025-03-12 12:15:00,73.63,73.63,73.5,73.57,45077.0,73.1547,73.1547,73.0256,73.0951,45077.0
2025-03-12 12:20:00,73.58,73.63,73.56,73.58,58376.0,73.1051,73.1547,73.0852,73.1051,58376.0
2025-03-12 12:25:00,73.57,73.58,73.4,73.44,49438.0,73.0951,73.1051,72.9262,72.966,49438.0
2025-03-12 12:30:00,73.46,73.62,73.45,73.59,29945.0,72.9858,73.1448,72.9759,73.115,29945.0
2025-03-12 12:35:00,73.59,73.63,73.52,73.57,61927.0,73.115,73.1547,73.0454,73.0951,61927.0
2025-03-12 12:40:00,73.57,73.58,73.41,73.48,76959.0,73.0951,73.1051,72.9362,73.0057,76959.0
2025-03-12 12:45:00,73.48,73.67,73.47,73.66,55544.0,73.0057,73.1945,72.9958,73.1845,55544.0
2025-03-12 12:50:00,73.65,73.67,73.49,73.59,71107.0,73.1746,73.1945,73.0156,73.115,71107.0
2025-03-12 12:55:00,73.58,73.61,73.38,73.38,102101.0,73.1051,73.1349,72.9064,72.9064,102101.0
2025-03-12 13:00:00,73.38,73.51,73.38,73.45,46009.0,72.9064,73.0355,72.9064,72.9759,46009.0
2025-03-12 13:05:00,73.44,73.49,73.38,73.48,85711.0,72.966,73.0156,72.9064,73.0057,85711.0
2025-03-12 13:10:00,73.48,73.58,73.43,73.58,47499.0,73.0057,73.1051,72.956,73.1051,47499.0
2025-03-12 13:15:00,73.56,73.58,73.46,73.56,27557.0,73.0852,73.1051,72.9858,73.0852,27557.0
2025-03-12 13:20:00,73.56,73.7,73.56,73.68,39698.0,73.0852,73.2243,73.0852,73.2044,39698.0
2025-03-12 13:25:00,73.68,73.78,73.67,73.78,51847.0,73.2044,73.3038,73.1945,73.3038,51847.0
2025-03-12 13:30:00,73.77,73.88,73.75,73.84,46404.0,73.2938,73.4031,73.274,73.3634,46404.0
2025-03-12 13:35:00,73.87,73.94,73.78,73.81,30478.0,73.3932,73.4627,73.3038,73.3336,30478.0
2025-03-12 13:40:00,73.81,73.86,73.7,73.72,23976.0,73.3336,73.3833,73.2243,73.2442,23976.0
2025-03-12 13:45:00,73.72,73.77,73.66,73.67,36748.0,73.2442,73.2938,73.1845,73.1945,36748.0
2025-03-12 13:50:00,73.65,73.69,73.6,73.62,56298.0,73.1746,73.2144,73.1249,73.1448,56298.0
2025-03-12 13:55:00,73.63,73.63,73.48,73.49,70555.0,73.1547,73.1547,73.0057,73.0156,70555.0
2025-03-12 14:00:00,73.48,73.64,73.46,73.62,38735.0,73.0057,73.1647,72.9858,73.1448,38735.0
2025-03-12 14:05:00,73.61,73.7,73.58,73.7,38844.0,73.1349,73.2243,73.1051,73.2243,38844.0
2025-03-12 14:10:00,73.7,73.8,73.7,73.78,43149.0,73.2243,73.3236,73.2243,73.3038,43149.0
2025-03-12 14:15:00,73.76,73.77,73.65,73.7,26660.0,73.2839,73.2938,73.1746,73.2243,26660.0
2025-03-12 14:20:00,73.7,73.72,73.57,73.64,30684.0,73.2243,73.2442,73.0951,73.1647,30684.0
2025-03-12 14:25:00,73.64,73.74,73.64,73.7,30889.0,73.1647,73.264,73.1647,73.2243,30889.0
2025-03-12 14:30:00,73.73,73.8,73.7,73.78,60376.0,73.2541,73.3236,73.2243,73.3038,60376.0
2025-03-12 14:35:00,73.78,73.79,73.7,73.7,48885.0,73.3038,73.3137,73.2243,73.2243,48885.0
2025-03-12 14:40:00,73.71,73.77,73.67,73.72,45888.0,73.2342,73.2938,73.1945,73.2442,45888.0
2025-03-12 14:45:00,73.72,73.74,73.65,73.67,81068.0,73.2442,73.264,73.1746,73.1945,81068.0
2025-03-12 14:50:00,73.68,73.68,73.59,73.63,48347.0,73.2044,73.2044,73.115,73.1547,48347.0
2025-03-12 14:55:00,73.62,73.68,73.57,73.57,73619.0,73.1448,73.2044,73.0951,73.0951,73619.0
2025-03-12 15:00:00,73.57,73.62,73.5,73.58,104806.0,73.0951,73.1448,73.0256,73.1051,104806.0
2025-03-12 15:05:00,73.57,73.58,73.41,73.53,161420.0,73.0951,73.1051,72.9362,73.0554,161420.0
2025-03-12 15:10:00,73.52,73.56,73.48,73.49,51927.0,73.0454,73.0852,73.0057,73.0156,51927.0
2025-03-12 15:15:00,73.49,73.55,73.48,73.53,79858.0,73.0156,73.0753,73.0057,73.0554,79858.0
2025-03-12 15:20:00,73.53,73.54,73.43,73.5,153822.0,73.0554,73.0653,72.956,73.0256,153822.0
2025-03-12 15:25:00,73.5,73.59,73.49,73.51,79106.0,73.0256,73.115,73.0156,73.0355,79106.0
2025-03-12 15:30:00,73.52,73.58,73.39,73.47,126966.0,73.0454,73.1051,72.9163,72.9958,126966.0
2025-03-12 15:35:00,73.46,73.72,73.4,73.69,243013.0,72.9858,73.2442,72.9262,73.2144,243013.0
2025-03-12 15:40:00,73.7,73.8,73.63,73.75,112313.0,73.2243,73.3236,73.1547,73.274,112313.0
2025-03-12 15:45:00,73.76,73.77,73.61,73.71,165733.0,73.2839,73.2938,73.1349,73.2342,165733.0
2025-03-12 15:50:00,73.71,73.73,73.57,73.65,153385.0,73.2342,73.2541,73.0951,73.1746,153385.0
2025-03-12 15:55:00,73.65,73.66,73.5,73.57,509466.0,73.1746,73.1845,73.0256,73.0951,509466.0
2025-03-13 09:30:00,73.18,73.94,72.85,73.73,214301.0,72.7076,73.4627,72.3798,73.2541,214301.0
2025-03-13 09:35:00,73.7,73.77,73.03,73.26,119379.0,73.2243,73.2938,72.5586,72.7871,119379.0
2025-03-13 09:40:00,73.2,73.52,73.2,73.22,132275.0,72.7275,73.0454,72.7275,72.7474,132275.0
2025-03-13 09:45:00,73.15,73.27,73.03,73.16,78134.0,72.6778,72.7971,72.5586,72.6878,78134.0
2025-03-13 09:50:00,73.18,73.31,73.09,73.14,123678.0,72.7076,72.8368,72.6182,72.6679,123678.0
2025-03-13 09:55:00,73.18,73.23,73.0,73.13,47118.0,72.7076,72.7573,72.5288,72.658,47118.0
2025-03-13 10:00:00,73.11,73.41,73.1,73.4,124895.0,72.6381,72.9362,72.6282,72.9262,124895.0
2025-03-13 10:05:00,73.4,73.54,73.24,73.32,88379.0,72.9262,73.0653,72.7673,72.8467,88379.0
2025-03-13 10:10:00,73.31,73.51,73.24,73.47,82408.0,72.8368,73.0355,72.7673,72.9958,82408.0
2025-03-13 10:15:00,73.45,73.47,73.27,73.29,49998.0,72.9759,72.9958,72.7971,72.8169,49998.0
2025-03-13 10:20:00,73.28,73.32,73.0,73.05,167206.0,72.807,72.8467,72.5288,72.5785,167206.0
2025-03-13 10:25:00,73.06,73.18,72.92,73.02,126617.0,72.5884,72.7076,72.4493,72.5487,126617.0
2025-03-13 10:30:00,73.03,73.2,72.77,72.84,55471.0,72.5586,72.7275,72.3003,72.3698,55471.0
2025-03-13 10:35:00,72.85,72.92,72.72,72.76,79646.0,72.3798,72.4493,72.2506,72.2904,79646.0
2025-03-13 10:40:00,72.76,72.85,72.65,72.7,76301.0,72.2904,72.3798,72.1811,72.2307,76301.0
2025-03-13 10:45:00,72.67,72.81,72.59,72.65,81645.0,72.2009,72.34,72.1215,72.1811,81645.0
2025-03-13 10:50:00,72.65,72.87,72.64,72.78,47774.0,72.1811,72.3996,72.1711,72.3102,47774.0
2025-03-13 10:55:00,72.76,72.83,72.72,72.82,46431.0,72.2904,72.3599,72.2506,72.35,46431.0
2025-03-13 11:00:00,72.82,72.96,72.8,72.84,84702.0,72.35,72.4891,72.3301,72.3698,84702.0
2025-03-13 11:05:00,72.84,72.85,72.52,72.55,35312.0,72.3698,72.3798,72.0519,72.0817,35312.0
2025-03-13 11:10:00,72.56,72.66,72.53,72.66,38049.0,72.0916,72.191,72.0618,72.191,38049.0
2025-03-13 11:15:00,72.65,72.71,72.53,72.55,61608.0,72.1811,72.2407,72.0618,72.0817,61608.0
2025-03-13 11:20:00,72.54,72.57,72.29,72.38,94759.0,72.0718,72.1016,71.8234,71.9128,94759.0
2025-03-13 11:25:00,72.38,72.41,72.23,72.33,95492.0,71.9128,71.9426,71.7638,71.8631,95492.0
2025-03-13 11:30:00,72.33,72.5,72.33,72.43,69271.0,71.8631,72.032,71.8631,71.9625,69271.0
2025-03-13 11:35:00,72.44,72.48,72.35,72.37,35281.0,71.9724,72.0122,71.883,71.9029,35281.0
2025-03-13 11:40:00,72.37,72.63,72.28,72.53,70382.0,71.9029,72.1612,71.8135,72.0618,70382.0
2025-03-13 11:45:00,72.54,72.55,72.38,72.44,136548.0,72.0718,72.0817,71.9128,71.9724,136548.0
2025-03-13 11:50:00,72.44,72.45,72.31,72.35,34574.0,71.9724,71.9824,71.8433,71.883,34574.0
2025-03-13 11:55:00,72.34,72.39,72.27,72.39,148239.0,71.8731,71.9227,71.8035,71.9227,148239.0
2025-03-13 12:00:00,72.4,72.48,72.33,72.46,56223.0,71.9327,72.0122,71.8631,71.9923,56223.0
2025-03-13 12:05:00,72.46,72.5,72.32,72.5,64064.0,71.9923,72.032,71.8532,72.032,64064.0
2025-03-13 12:10:00,72.48,72.6,72.43,72.48,54191.0,72.0122,72.1314,71.9625,72.0122,54191.0
2025-03-13 12:15:00,72.48,72.49,72.36,72.43,43657.0,72.0122,72.0221,71.8929,71.9625,43657.0
2025-03-13 12:20:00,72.43,72.51,72.37,72.42,43744.0,71.9625,72.042,71.9029,71.9525,43744.0
2025-03-13 12:25:00,72.41,72.47,72.38,72.42,48991.0,71.9426,72.0022,71.9128,71.9525,48991.0
2025-03-13 12:30:00,72.42,72.58,72.39,72.56,44295.0,71.9525,72.1115,71.9227,72.0916,44295.0
2025-03-13 12:35:00,72.55,72.61,72.41,72.59,55611.0,72.0817,72.1413,71.9426,72.1215,55611.0
2025-03-13 12:40:00,72.59,72.64,72.44,72.46,25412.0,72.1215,72.1711,71.9724,71.9923,25412.0
2025-03-13 12:45:00,72.45,72.48,72.27,72.42,64505.0,71.9824,72.0122,71.8035,71.9525,64505.0
2025-03-13 12:50:00,72.4,72.46,72.29,72.3,44342.0,71.9327,71.9923,71.8234,71.8333,44342.0
2025-03-13 12:55:00,72.31,72.31,72.25,72.3,46592.0,71.8433,71.8433,71.7836,71.8333,46592.0
2025-03-13 13:00:00,72.3,72.34,72.2,72.24,63331.0,71.8333,71.8731,71.734,71.7737,63331.0
2025-03-13 13:05:00,72.25,72.29,72.08,72.1,55057.0,71.7836,71.8234,71.6147,71.6346,55057.0
2025-03-13 13:10:00,72.1,72.1,71.96,72.01,106127.0,71.6346,71.6346,71.4955,71.5452,106127.0
2025-03-13 13:15:00,72.01,72.01,71.85,71.93,74278.0,71.5452,71.5452,71.3862,71.4657,74278.0
2025-03-13 13:20:00,71.91,71.96,71.82,71.87,64125.0,71.4458,71.4955,71.3564,71.4061,64125.0
2025-03-13 13:25:00,71.86,71.88,71.81,71.87,38583.0,71.3962,71.416,71.3465,71.4061,38583.0
2025-03-13 13:30:00,71.86,71.86,71.77,71.78,40535.0,71.3962,71.3962,71.3067,71.3167,40535.0
2025-03-13 13:35:00,71.78,71.79,71.67,71.69,67452.0,71.3167,71.3266,71.2074,71.2273,67452.0
2025-03-13 13:40:00,71.7,71.84,71.68,71.81,43446.0,71.2372,71.3763,71.2173,71.3465,43446.0
2025-03-13 13:45:00,71.81,71.82,71.71,71.77,36967.0,71.3465,71.3564,71.2471,71.3067,36967.0
2025-03-13 13:50:00,71.77,71.92,71.76,71.91,64899.0,71.3067,71.4558,71.2968,71.4458,64899.0
2025-03-13 13:55:00,71.91,71.92,71.73,71.8,66296.0,71.4458,71.4558,71.267,71.3365,66296.0
2025-03-13 14:00:00,71.8,71.92,71.77,71.87,72485.0,71.3365,71.4558,71.3067,71.4061,72485.0
2025-03-13 14:05:00,71.88,72.07,71.85,72.03,72490.0,71.416,71.6048,71.3862,71.5651,72490.0
2025-03-13 14:10:00,72.03,72.44,72.03,72.3,168094.0,71.5651,71.9724,71.5651,71.8333,168094.0
2025-03-13 14:15:00,72.29,72.31,72.14,72.28,58309.0,71.8234,71.8433,71.6744,71.8135,58309.0
2025-03-13 14:20:00,72.27,72.61,72.24,72.54,99680.0,71.8035,72.1413,71.7737,72.0718,99680.0
2025-03-13 14:25:00,72.54,72.68,72.5,72.63,141613.0,72.0718,72.2109,72.032,72.1612,141613.0
2025-03-13 14:30:00,72.64,72.8,72.54,72.7,150473.0,72.1711,72.3301,72.0718,72.2307,150473.0
2025-03-13 14:35:00,72.71,72.93,72.69,72.86,71689.0,72.2407,72.4593,72.2208,72.3897,71689.0
2025-03-13 14:40:00,72.84,72.92,72.8,72.9,168238.0,72.3698,72.4493,72.3301,72.4294,168238.0
2025-03-13 14:45:00,72.89,72.89,72.76,72.86,44768.0,72.4195,72.4195,72.2904,72.3897,44768.0
2025-03-13 14:50:00,72.84,72.92,72.76,72.9,80987.0,72.3698,72.4493,72.2904,72.4294,80987.0
2025-03-13 14:55:00,72.9,72.94,72.78,72.88,108631.0,72.4294,72.4692,72.3102,72.4096,108631.0
2025-03-13 15:00:00,72.88,73.0,72.86,72.87,60630.0,72.4096,72.5288,72.3897,72.3996,60630.0
2025-03-13 15:05:00,72.88,72.88,72.73,72.76,112634.0,72.4096,72.4096,72.2605,72.2904,112634.0
2025-03-13 15:10:00,72.75,72.9,72.72,72.9,44780.0,72.2804,72.4294,72.2506,72.4294,44780.0
2025-03-13 15:15:00,72.9,73.08,72.88,73.05,110539.0,72.4294,72.6083,72.4096,72.5785,110539.0
2025-03-13 15:20:00,73.06,73.07,72.86,72.9,140431.0,72.5884,72.5984,72.3897,72.4294,140431.0
2025-03-13 15:25:00,72.89,72.92,72.68,72.75,65983.0,72.4195,72.4493,72.2109,72.2804,65983.0
2025-03-13 15:30:00,72.75,72.91,72.72,72.85,97660.0,72.2804,72.4394,72.2506,72.3798,97660.0
2025-03-13 15:35:00,72.84,72.85,72.67,72.7,74477.0,72.3698,72.3798,72.2009,72.2307,74477.0
2025-03-13 15:40:00,72.7,72.71,72.58,72.61,79972.0,72.2307,72.2407,72.1115,72.1413,79972.0
2025-03-13 15:45:00,72.61,72.76,72.57,72.72,88289.0,72.1413,72.2904,72.1016,72.2506,88289.0
2025-03-13 15:50:00,72.71,72.77,72.61,72.7,125732.0,72.2407,72.3003,72.1413,72.2307,125732.0
2025-03-13 15:55:00,72.71,72.77,72.57,72.63,447815.0,72.2407,72.3003,72.1016,72.1612,447815.0
2025-03-14 09:30:00,73.28,73.54,73.09,73.17,163528.0,72.807,73.0653,72.6182,72.6977,163528.0
2025-03-14 09:35:00,73.19,73.24,72.93,73.03,45534.0,72.7176,72.7673,72.4593,72.5586,45534.0
2025-03-14 09:40:00,73.03,73.11,72.86,73.03,47217.0,72.5586,72.6381,72.3897,72.5586,47217.0
2025-03-14 09:45:00,73.04,73.07,72.85,73.05,71110.0,72.5685,72.5984,72.3798,72.5785,71110.0
2025-03-14 09:50:00,73.06,73.08,72.86,73.07,52298.0,72.5884,72.6083,72.3897,72.5984,52298.0
2025-03-14 09:55:00,73.07,73.07,72.88,72.98,76345.0,72.5984,72.5984,72.4096,72.5089,76345.0
2025-03-14 10:00:00,72.96,73.04,72.62,73.03,128335.0,72.4891,72.5685,72.1513,72.5586,128335.0
2025-03-14 10:05:00,73.04,73.2,72.68,72.71,83908.0,72.5685,72.7275,72.2109,72.2407,83908.0
2025-03-14 10:10:00,72.7,72.78,72.49,72.58,81430.0,72.2307,72.3102,72.0221,72.1115,81430.0
2025-03-14 10:15:00,72.58,72.69,72.51,72.56,59823.0,72.1115,72.2208,72.042,72.0916,59823.0
2025-03-14 10:20:00,72.54,72.63,72.35,72.63,111115.0,72.0718,72.1612,71.883,72.1612,111115.0
2025-03-14 10:25:00,72.63,72.64,72.38,72.46,80721.0,72.1612,72.1711,71.9128,71.9923,80721.0
2025-03-14 10:30:00,72.45,72.6,72.38,72.46,86749.0,71.9824,72.1314,71.9128,71.9923,86749.0
2025-03-14 10:35:00,72.46,72.53,72.36,72.53,38490.0,71.9923,72.0618,71.8929,72.0618,38490.0
2025-03-14 10:40:00,72.53,72.55,72.36,72.38,70996.0,72.0618,72.0817,71.8929,71.9128,70996.0
2025-03-14 10:45:00,72.38,72.42,72.16,72.17,82732.0,71.9128,71.9525,71.6942,71.7042,82732.0
2025-03-14 10:50:00,72.18,72.22,72.1,72.14,101218.0,71.7141,71.7538,71.6346,71.6744,101218.0
2025-03-14 10:55:00,72.16,72.17,72.04,72.15,89837.0,71.6942,71.7042,71.575,71.6843,89837.0
2025-03-14 11:00:00,72.16,72.25,72.07,72.1,132605.0,71.6942,71.7836,71.6048,71.6346,132605.0
2025-03-14 11:05:00,72.1,72.28,72.08,72.16,112140.0,71.6346,71.8135,71.6147,71.6942,112140.0
2025-03-14 11:10:00,72.16,72.27,72.16,72.23,81246.0,71.6942,71.8035,71.6942,71.7638,81246.0
2025-03-14 11:15:00,72.23,72.24,72.15,72.17,97554.0,71.7638,71.7737,71.6843,71.7042,97554.0
2025-03-14 11:20:00,72.17,72.24,72.07,72.15,106883.0,71.7042,71.7737,71.6048,71.6843,106883.0
2025-03-14 11:25:00,72.16,72.27,72.02,72.05,91711.0,71.6942,71.8035,71.5551,71.5849,91711.0
2025-03-14 11:30:00,72.05,72.21,72.05,72.12,82853.0,71.5849,71.7439,71.5849,71.6545,82853.0
2025-03-14 11:35:00,72.1,72.14,72.01,72.06,69271.0,71.6346,71.6744,71.5452,71.5949,69271.0
2025-03-14 11:40:00,72.06,72.12,72.03,72.08,66153.0,71.5949,71.6545,71.5651,71.6147,66153.0
2025-03-14 11:45:00,72.09,72.17,72.04,72.11,85944.0,71.6247,71.7042,71.575,71.6445,85944.0
2025-03-14 11:50:00,72.12,72.13,72.0,72.07,135999.0,71.6545,71.6644,71.5353,71.6048,135999.0
2025-03-14 11:55:00,72.06,72.08,72.0,72.04,98948.0,71.5949,71.6147,71.5353,71.575,98948.0
2025-03-14 12:00:00,72.05,72.12,72.02,72.05,65663.0,71.5849,71.6545,71.5551,71.5849,65663.0
2025-03-14 12:05:00,72.05,72.13,72.0,72.09,64461.0,71.5849,71.6644,71.5353,71.6247,64461.0
2025-03-14 12:10:00,72.09,72.12,72.0,72.01,81038.0,71.6247,71.6545,71.5353,71.5452,81038.0
2025-03-14 12:15:00,72.0,72.0,71.81,71.87,63245.0,71.5353,71.5353,71.3465,71.4061,63245.0
2025-03-14 12:20:00,71.86,71.97,71.85,71.9,38294.0,71.3962,71.5055,71.3862,71.4359,38294.0
2025-03-14 12:25:00,71.9,71.95,71.83,71.84,73252.0,71.4359,71.4856,71.3664,71.3763,73252.0
2025-03-14 12:30:00,71.84,71.85,71.7,71.72,83033.0,71.3763,71.3862,71.2372,71.2571,83033.0
2025-03-14 12:35:00,71.73,71.97,71.72,71.82,101207.0,71.267,71.5055,71.2571,71.3564,101207.0
2025-03-14 12:40:00,71.82,71.89,71.75,71.8,63676.0,71.3564,71.426,71.2869,71.3365,63676.0
2025-03-14 12:45:00,71.8,71.88,71.78,71.88,48221.0,71.3365,71.416,71.3167,71.416,48221.0
2025-03-14 12:50:00,71.89,71.98,71.89,71.93,73642.0,71.426,71.5154,71.426,71.4657,73642.0
2025-03-14 12:55:00,71.94,71.94,71.83,71.9,45253.0,71.4756,71.4756,71.3664,71.4359,45253.0
2025-03-14 13:00:00,71.91,72.08,71.89,71.97,83619.0,71.4458,71.6147,71.426,71.5055,83619.0
2025-03-14 13:05:00,71.97,72.02,71.93,71.94,72976.0,71.5055,71.5551,71.4657,71.4756,72976.0
2025-03-14 13:10:00,71.94,71.96,71.72,71.76,207500.0,71.4756,71.4955,71.2571,71.2968,207500.0
2025-03-14 13:15:00,71.75,71.81,71.61,71.61,76605.0,71.2869,71.3465,71.1478,71.1478,76605.0
2025-03-14 13:20:00,71.61,71.7,71.6,71.63,51234.0,71.1478,71.2372,71.1378,71.1676,51234.0
2025-03-14 13:25:00,71.62,71.63,71.47,71.53,109616.0,71.1577,71.1676,71.0087,71.0683,109616.0
2025-03-14 13:30:00,71.52,71.55,71.45,71.47,68744.0,71.0584,71.0882,70.9888,71.0087,68744.0
2025-03-14 13:35:00,71.47,71.57,71.46,71.55,64149.0,71.0087,71.108,70.9987,71.0882,64149.0
2025-03-14 13:40:00,71.55,71.57,71.39,71.43,66503.0,71.0882,71.108,70.9292,70.9689,66503.0
2025-03-14 13:45:00,71.42,71.45,71.38,71.42,70622.0,70.959,70.9888,70.9193,70.959,70622.0
2025-03-14 13:50:00,71.42,71.43,71.33,71.38,79262.0,70.959,70.9689,70.8696,70.9193,79262.0
2025-03-14 13:55:00,71.37,71.38,71.31,71.37,61311.0,70.9093,70.9193,70.8497,70.9093,61311.0
2025-03-14 14:00:00,71.37,71.59,71.36,71.59,102547.0,70.9093,71.1279,70.8994,71.1279,102547.0
2025-03-14 14:05:00,71.6,71.65,71.52,71.55,93938.0,71.1378,71.1875,71.0584,71.0882,93938.0
2025-03-14 14:10:00,71.55,71.57,71.49,71.51,47209.0,71.0882,71.108,71.0286,71.0484,47209.0
2025-03-14 14:15:00,71.51,71.51,71.38,71.41,56314.0,71.0484,71.0484,70.9193,70.9491,56314.0
2025-03-14 14:20:00,71.42,71.5,71.38,71.48,111718.0,70.959,71.0385,70.9193,71.0186,111718.0
2025-03-14 14:25:00,71.48,71.58,71.46,71.53,81367.0,71.0186,71.118,70.9987,71.0683,81367.0
2025-03-14 14:30:00,71.53,71.62,71.52,71.56,107502.0,71.0683,71.1577,71.0584,71.0981,107502.0
2025-03-14 14:35:00,71.56,71.59,71.5,71.57,196673.0,71.0981,71.1279,71.0385,71.108,196673.0
2025-03-14 14:40:00,71.57,71.59,71.48,71.56,92166.0,71.108,71.1279,71.0186,71.0981,92166.0
2025-03-14 14:45:00,71.56,71.61,71.51,71.51,113236.0,71.0981,71.1478,71.0484,71.0484,113236.0
2025-03-14 14:50:00,71.51,71.58,71.42,71.48,130977.0,71.0484,71.118,70.959,71.0186,130977.0
2025-03-14 14:55:00,71.48,71.6,71.44,71.57,93603.0,71.0186,71.1378,70.9789,71.108,93603.0
2025-03-14 15:00:00,71.56,71.64,71.52,71.54,96487.0,71.0981,71.1776,71.0584,71.0782,96487.0
2025-03-14 15:05:00,71.55,71.56,71.5,71.52,66942.0,71.0882,71.0981,71.0385,71.0584,66942.0
2025-03-14 15:10:00,71.52,71.57,71.5,71.56,80180.0,71.0584,71.108,71.0385,71.0981,80180.0
2025-03-14 15:15:00,71.56,71.58,71.5,71.54,120486.0,71.0981,71.118,71.0385,71.0782,120486.0
2025-03-14 15:20:00,71.55,71.55,71.47,71.48,102662.0,71.0882,71.0882,71.0087,71.0186,102662.0
2025-03-14 15:25:00,71.49,71.57,71.47,71.48,129509.0,71.0286,71.108,71.0087,71.0186,129509.0
2025-03-14 15:30:00,71.48,71.57,71.45,71.51,114216.0,71.0186,71.108,70.9888,71.0484,114216.0
2025-03-14 15:35:00,71.51,71.51,71.39,71.44,84536.0,71.0484,71.0484,70.9292,70.9789,84536.0
2025-03-14 15:40:00,71.44,71.57,71.41,71.53,107817.0,70.9789,71.108,70.9491,71.0683,107817.0
2025-03-14 15:45:00,71.53,71.63,71.51,71.62,113900.0,71.0683,71.1676,71.0484,71.1577,113900.0
2025-03-14 15:50:00,71.6,71.68,71.53,71.66,198340.0,71.1378,71.2173,71.0683,71.1975,198340.0
2025-03-14 15:55:00,71.67,71.81,71.62,71.63,506064.0,71.2074,71.3465,71.1577,71.1676,506064.0
2025-03-17 09:30:00,72.14,73.44,72.03,73.32,561266.0,71.6744,72.966,71.5651,72.8467,561266.0
2025-03-17 09:35:00,73.3,73.68,72.97,73.52,333940.0,72.8269,73.2044,72.499,73.0454,333940.0
2025-03-17 09:40:00,73.52,73.56,73.26,73.37,273095.0,73.0454,73.0852,72.7871,72.8964,273095.0
2025-03-17 09:45:00,73.37,73.95,73.37,73.91,192630.0,72.8964,73.4727,72.8964,73.4329,192630.0
2025-03-17 09:50:00,73.91,73.95,73.52,73.64,145677.0,73.4329,73.4727,73.0454,73.1647,145677.0
2025-03-17 09:55:00,73.64,73.7,73.01,73.11,116239.0,73.1647,73.2243,72.5387,72.6381,116239.0
2025-03-17 10:00:00,73.09,73.27,72.79,72.95,122883.0,72.6182,72.7971,72.3202,72.4791,122883.0
2025-03-17 10:05:00,72.95,73.05,72.72,73.0,113342.0,72.4791,72.5785,72.2506,72.5288,113342.0
2025-03-17 10:10:00,72.96,72.98,72.83,72.92,112801.0,72.4891,72.5089,72.3599,72.4493,112801.0
2025-03-17 10:15:00,72.93,73.15,72.85,73.04,144639.0,72.4593,72.6778,72.3798,72.5685,144639.0
2025-03-17 10:20:00,73.04,73.21,73.01,73.14,154136.0,72.5685,72.7374,72.5387,72.6679,154136.0
2025-03-17 10:25:00,73.14,73.21,73.01,73.02,174580.0,72.6679,72.7374,72.5387,72.5487,174580.0
2025-03-17 10:30:00,73.01,73.1,72.9,72.92,114321.0,72.5387,72.6282,72.4294,72.4493,114321.0
2025-03-17 10:35:00,72.92,73.13,72.81,73.05,202101.0,72.4493,72.658,72.34,72.5785,202101.0
2025-03-17 10:40:00,73.06,73.14,73.01,73.06,149417.0,72.5884,72.6679,72.5387,72.5884,149417.0
2025-03-17 10:45:00,73.07,73.15,72.98,72.98,105426.0,72.5984,72.6778,72.5089,72.5089,105426.0
2025-03-17 10:50:00,73.0,73.1,72.91,72.98,56138.0,72.5288,72.6282,72.4394,72.5089,56138.0
2025-03-17 10:55:00,72.97,72.99,72.8,72.94,81134.0,72.499,72.5189,72.3301,72.4692,81134.0
2025-03-17 11:00:00,72.94,73.05,72.82,72.89,54050.0,72.4692,72.5785,72.35,72.4195,54050.0
2025-03-17 11:05:00,72.89,72.91,72.76,72.81,113036.0,72.4195,72.4394,72.2904,72.34,113036.0
2025-03-17 11:10:00,72.81,72.89,72.71,72.75,91737.0,72.34,72.4195,72.2407,72.2804,91737.0
2025-03-17 11:15:00,72.75,72.93,72.69,72.92,104490.0,72.2804,72.4593,72.2208,72.4493,104490.0
2025-03-17 11:20:00,72.92,72.95,72.83,72.93,93078.0,72.4493,72.4791,72.3599,72.4593,93078.0
2025-03-17 11:25:00,72.93,73.18,72.93,73.03,75473.0,72.4593,72.7076,72.4593,72.5586,75473.0
2025-03-17 11:30:00,73.01,73.05,72.82,72.87,65594.0,72.5387,72.5785,72.35,72.3996,65594.0
2025-03-17 11:35:00,72.87,72.94,72.83,72.86,53070.0,72.3996,72.4692,72.3599,72.3897,53070.0
2025-03-17 11:40:00,72.87,73.11,72.84,72.99,230014.0,72.3996,72.6381,72.3698,72.5189,230014.0
2025-03-17 11:45:00,73.0,73.05,72.92,73.01,64536.0,72.5288,72.5785,72.4493,72.5387,64536.0
2025-03-17 11:50:00,73.01,73.04,72.94,72.95,59983.0,72.5387,72.5685,72.4692,72.4791,59983.0
2025-03-17 11:55:00,72.95,72.98,72.87,72.91,77453.0,72.4791,72.5089,72.3996,72.4394,77453.0
2025-03-17 12:00:00,72.91,73.0,72.86,72.96,71155.0,72.4394,72.5288,72.3897,72.4891,71155.0
2025-03-17 12:05:00,72.96,73.06,72.95,73.02,63047.0,72.4891,72.5884,72.4791,72.5487,63047.0
2025-03-17 12:10:00,73.03,73.05,72.85,72.9,74367.0,72.5586,72.5785,72.3798,72.4294,74367.0
2025-03-17 12:15:00,72.91,72.91,72.81,72.88,44723.0,72.4394,72.4394,72.34,72.4096,44723.0
2025-03-17 12:20:00,72.86,72.9,72.82,72.87,40945.0,72.3897,72.4294,72.35,72.3996,40945.0
2025-03-17 12:25:00,72.85,72.96,72.83,72.89,84233.0,72.3798,72.4891,72.3599,72.4195,84233.0
2025-03-17 12:30:00,72.89,72.94,72.78,72.86,78443.0,72.4195,72.4692,72.3102,72.3897,78443.0
2025-03-17 12:35:00,72.87,72.93,72.78,72.81,87923.0,72.3996,72.4593,72.3102,72.34,87923.0
2025-03-17 12:40:00,72.8,72.87,72.8,72.81,52091.0,72.3301,72.3996,72.3301,72.34,52091.0
2025-03-17 12:45:00,72.8,72.87,72.75,72.87,52496.0,72.3301,72.3996,72.2804,72.3996,52496.0
2025-03-17 12:50:00,72.87,72.94,72.85,72.92,52047.0,72.3996,72.4692,72.3798,72.4493,52047.0
2025-03-17 12:55:00,72.92,72.96,72.86,72.87,85823.0,72.4493,72.4891,72.3897,72.3996,85823.0
2025-03-17 13:00:00,72.87,72.9,72.82,72.83,64886.0,72.3996,72.4294,72.35,72.3599,64886.0
2025-03-17 13:05:00,72.82,72.9,72.81,72.88,68206.0,72.35,72.4294,72.34,72.4096,68206.0
2025-03-17 13:10:00,72.88,72.9,72.83,72.86,34544.0,72.4096,72.4294,72.3599,72.3897,34544.0
2025-03-17 13:15:00,72.87,72.89,72.85,72.86,46930.0,72.3996,72.4195,72.3798,72.3897,46930.0
2025-03-17 13:20:00,72.86,72.99,72.84,72.95,94885.0,72.3897,72.5189,72.3698,72.4791,94885.0
2025-03-17 13:25:00,72.96,73.08,72.89,72.92,79203.0,72.4891,72.6083,72.4195,72.4493,79203.0
2025-03-17 13:30:00,72.92,72.93,72.85,72.88,69696.0,72.4493,72.4593,72.3798,72.4096,69696.0
2025-03-17 13:35:00,72.88,73.02,72.87,72.98,102885.0,72.4096,72.5487,72.3996,72.5089,102885.0
2025-03-17 13:40:00,72.98,73.07,72.91,73.05,72411.0,72.5089,72.5984,72.4394,72.5785,72411.0
2025-03-17 13:45:00,73.06,73.22,73.03,73.21,68878.0,72.5884,72.7474,72.5586,72.7374,68878.0
2025-03-17 13:50:00,73.22,73.48,73.21,73.4,95192.0,72.7474,73.0057,72.7374,72.9262,95192.0
2025-03-17 13:55:00,73.4,73.44,73.29,73.37,185208.0,72.9262,72.966,72.8169,72.8964,185208.0
2025-03-17 14:00:00,73.37,73.54,73.33,73.45,180334.0,72.8964,73.0653,72.8567,72.9759,180334.0
2025-03-17 14:05:00,73.45,73.52,73.42,73.46,102931.0,72.9759,73.0454,72.9461,72.9858,102931.0
2025-03-17 14:10:00,73.45,73.46,73.32,73.37,107635.0,72.9759,72.9858,72.8467,72.8964,107635.0
2025-03-17 14:15:00,73.37,73.49,73.29,73.43,68559.0,72.8964,73.0156,72.8169,72.956,68559.0
2025-03-17 14:20:00,73.44,73.47,73.37,73.44,64151.0,72.966,72.9958,72.8964,72.966,64151.0
2025-03-17 14:25:00,73.44,73.53,73.36,73.37,45269.0,72.966,73.0554,72.8865,72.8964,45269.0
2025-03-17 14:30:00,73.35,73.4,73.33,73.37,69548.0,72.8765,72.9262,72.8567,72.8964,69548.0
2025-03-17 14:35:00,73.37,73.38,73.26,73.3,46263.0,72.8964,72.9064,72.7871,72.8269,46263.0
2025-03-17 14:40:00,73.31,73.34,73.22,73.28,51651.0,72.8368,72.8666,72.7474,72.807,51651.0
2025-03-17 14:45:00,73.28,73.38,73.25,73.33,82875.0,72.807,72.9064,72.7772,72.8567,82875.0
2025-03-17 14:50:00,73.33,73.38,73.32,73.34,56958.0,72.8567,72.9064,72.8467,72.8666,56958.0
2025-03-17 14:55:00,73.34,73.34,73.23,73.23,70827.0,72.8666,72.8666,72.7573,72.7573,70827.0
2025-03-17 15:00:00,73.23,73.25,73.18,73.25,55219.0,72.7573,72.7772,72.7076,72.7772,55219.0
2025-03-17 15:05:00,73.25,73.48,73.23,73.42,67120.0,72.7772,73.0057,72.7573,72.9461,67120.0
2025-03-17 15:10:00,73.42,73.53,73.39,73.48,57283.0,72.9461,73.0554,72.9163,73.0057,57283.0
2025-03-17 15:15:00,73.48,73.62,73.46,73.52,121755.0,73.0057,73.1448,72.9858,73.0454,121755.0
2025-03-17 15:20:00,73.51,73.65,73.51,73.52,125725.0,73.0355,73.1746,73.0355,73.0454,125725.0
2025-03-17 15:25:00,73.52,73.57,73.45,73.54,111335.0,73.0454,73.0951,72.9759,73.0653,111335.0
2025-03-17 15:30:00,73.55,73.66,73.48,73.54,132230.0,73.0753,73.1845,73.0057,73.0653,132230.0
2025-03-17 15:35:00,73.54,73.58,73.45,73.55,145262.0,73.0653,73.1051,72.9759,73.0753,145262.0
2025-03-17 15:40:00,73.55,73.8,73.55,73.76,182194.0,73.0753,73.3236,73.0753,73.2839,182194.0
2025-03-17 15:45:00,73.76,73.9,73.76,73.8,196360.0,73.2839,73.423,73.2839,73.3236,196360.0
2025-03-17 15:50:00,73.81,73.83,73.58,73.68,376690.0,73.3336,73.3534,73.1051,73.2044,376690.0
2025-03-17 15:55:00,73.67,73.84,73.62,73.67,997213.0,73.1945,73.3634,73.1448,73.1945,997213.0
2025-03-18 09:30:00,73.89,74.14,73.64,73.75,308338.0,73.4131,73.6614,73.1647,73.274,308338.0
2025-03-18 09:35:00,73.75,74.16,73.68,73.84,296540.0,73.274,73.6813,73.2044,73.3634,296540.0
2025-03-18 09:40:00,73.84,73.87,73.62,73.73,60725.0,73.3634,73.3932,73.1448,73.2541,60725.0
2025-03-18 09:45:00,73.73,73.98,73.7,73.76,80172.0,73.2541,73.5025,73.2243,73.2839,80172.0
2025-03-18 09:50:00,73.76,73.86,73.58,73.8,73201.0,73.2839,73.3833,73.1051,73.3236,73201.0
2025-03-18 09:55:00,73.81,73.97,73.79,73.82,53245.0,73.3336,73.4925,73.3137,73.3435,53245.0
2025-03-18 10:00:00,73.81,74.02,73.74,73.84,70350.0,73.3336,73.5422,73.264,73.3634,70350.0
2025-03-18 10:05:00,73.85,74.0,73.83,73.99,160855.0,73.3733,73.5223,73.3534,73.5124,160855.0
2025-03-18 10:10:00,73.98,74.0,73.89,73.95,86888.0,73.5025,73.5223,73.4131,73.4727,86888.0
2025-03-18 10:15:00,73.98,73.99,73.89,73.98,47782.0,73.5025,73.5124,73.4131,73.5025,47782.0
2025-03-18 10:20:00,73.99,74.09,73.95,74.02,99685.0,73.5124,73.6118,73.4727,73.5422,99685.0
2025-03-18 10:25:00,74.03,74.04,73.91,74.0,69165.0,73.5522,73.5621,73.4329,73.5223,69165.0
2025-03-18 10:30:00,73.98,74.06,73.93,73.94,36125.0,73.5025,73.582,73.4528,73.4627,36125.0
2025-03-18 10:35:00,73.95,73.98,73.76,73.87,38779.0,73.4727,73.5025,73.2839,73.3932,38779.0
2025-03-18 10:40:00,73.87,73.94,73.78,73.8,46963.0,73.3932,73.4627,73.3038,73.3236,46963.0
2025-03-18 10:45:00,73.81,73.83,73.62,73.63,54493.0,73.3336,73.3534,73.1448,73.1547,54493.0
2025-03-18 10:50:00,73.63,73.72,73.61,73.67,69239.0,73.1547,73.2442,73.1349,73.1945,69239.0
2025-03-18 10:55:00,73.68,73.79,73.67,73.76,80327.0,73.2044,73.3137,73.1945,73.2839,80327.0
2025-03-18 11:00:00,73.76,73.79,73.53,73.59,80236.0,73.2839,73.3137,73.0554,73.115,80236.0
2025-03-18 11:05:00,73.59,73.61,73.46,73.47,37985.0,73.115,73.1349,72.9858,72.9958,37985.0
2025-03-18 11:10:00,73.48,73.52,73.42,73.42,44897.0,73.0057,73.0454,72.9461,72.9461,44897.0
2025-03-18 11:15:00,73.41,73.49,73.38,73.46,45870.0,72.9362,73.0156,72.9064,72.9858,45870.0
2025-03-18 11:20:00,73.47,73.48,73.32,73.33,43887.0,72.9958,73.0057,72.8467,72.8567,43887.0
2025-03-18 11:25:00,73.34,73.4,73.27,73.28,44929.0,72.8666,72.9262,72.7971,72.807,44929.0
2025-03-18 11:30:00,73.28,73.38,73.22,73.35,56337.0,72.807,72.9064,72.7474,72.8765,56337.0
2025-03-18 11:35:00,73.35,73.38,73.27,73.34,43403.0,72.8765,72.9064,72.7971,72.8666,43403.0
2025-03-18 11:40:00,73.36,73.4,73.25,73.29,48787.0,72.8865,72.9262,72.7772,72.8169,48787.0
2025-03-18 11:45:00,73.3,73.32,73.18,73.18,39699.0,72.8269,72.8467,72.7076,72.7076,39699.0
2025-03-18 11:50:00,73.18,73.21,73.08,73.2,45329.0,72.7076,72.7374,72.6083,72.7275,45329.0
2025-03-18 11:55:00,73.19,73.23,73.07,73.1,37516.0,72.7176,72.7573,72.5984,72.6282,37516.0
2025-03-18 12:00:00,73.11,73.18,73.11,73.17,27142.0,72.6381,72.7076,72.6381,72.6977,27142.0
2025-03-18 12:05:00,73.17,73.22,73.16,73.17,20045.0,72.6977,72.7474,72.6878,72.6977,20045.0
2025-03-18 12:10:00,73.18,73.23,73.16,73.18,28684.0,72.7076,72.7573,72.6878,72.7076,28684.0
2025-03-18 12:15:00,73.19,73.24,73.08,73.08,51226.0,72.7176,72.7673,72.6083,72.6083,51226.0
2025-03-18 12:20:00,73.09,73.16,73.08,73.12,45918.0,72.6182,72.6878,72.6083,72.648,45918.0
2025-03-18 12:25:00,73.11,73.19,73.11,73.16,35199.0,72.6381,72.7176,72.6381,72.6878,35199.0
2025-03-18 12:30:00,73.15,73.19,72.96,72.99,54279.0,72.6778,72.7176,72.4891,72.5189,54279.0
2025-03-18 12:35:00,72.98,73.06,72.87,72.92,74789.0,72.5089,72.5884,72.3996,72.4493,74789.0
2025-03-18 12:40:00,72.9,72.96,72.75,72.78,89382.0,72.4294,72.4891,72.2804,72.3102,89382.0
2025-03-18 12:45:00,72.77,72.85,72.72,72.76,56144.0,72.3003,72.3798,72.2506,72.2904,56144.0
2025-03-18 12:50:00,72.76,72.85,72.75,72.85,93124.0,72.2904,72.3798,72.2804,72.3798,93124.0
2025-03-18 12:55:00,72.86,72.95,72.83,72.91,65440.0,72.3897,72.4791,72.3599,72.4394,65440.0
2025-03-18 13:00:00,72.91,72.94,72.88,72.9,32795.0,72.4394,72.4692,72.4096,72.4294,32795.0
2025-03-18 13:05:00,72.9,72.9,72.78,72.82,43676.0,72.4294,72.4294,72.3102,72.35,43676.0
2025-03-18 13:10:00,72.82,72.97,72.81,72.97,48710.0,72.35,72.499,72.34,72.499,48710.0
2025-03-18 13:15:00,72.97,73.02,72.81,72.87,53996.0,72.499,72.5487,72.34,72.3996,53996.0
2025-03-18 13:20:00,72.87,73.06,72.86,73.06,40390.0,72.3996,72.5884,72.3897,72.5884,40390.0
2025-03-18 13:25:00,73.07,73.15,73.04,73.04,36247.0,72.5984,72.6778,72.5685,72.5685,36247.0
2025-03-18 13:30:00,73.06,73.29,73.06,73.26,43647.0,72.5884,72.8169,72.5884,72.7871,43647.0
2025-03-18 13:35:00,73.28,73.35,73.28,73.33,60616.0,72.807,72.8765,72.807,72.8567,60616.0
2025-03-18 13:40:00,73.33,73.34,73.21,73.23,56235.0,72.8567,72.8666,72.7374,72.7573,56235.0
2025-03-18 13:45:00,73.23,73.31,73.22,73.24,38620.0,72.7573,72.8368,72.7474,72.7673,38620.0
2025-03-18 13:50:00,73.25,73.29,73.23,73.26,28379.0,72.7772,72.8169,72.7573,72.7871,28379.0
2025-03-18 13:55:00,73.25,73.28,73.21,73.23,66165.0,72.7772,72.807,72.7374,72.7573,66165.0
2025-03-18 14:00:00,73.23,73.23,73.07,73.1,48154.0,72.7573,72.7573,72.5984,72.6282,48154.0
2025-03-18 14:05:00,73.11,73.17,73.06,73.12,38812.0,72.6381,72.6977,72.5884,72.648,38812.0
2025-03-18 14:10:00,73.13,73.13,73.05,73.09,66736.0,72.658,72.658,72.5785,72.6182,66736.0
2025-03-18 14:15:00,73.1,73.14,73.09,73.14,29171.0,72.6282,72.6679,72.6182,72.6679,29171.0
2025-03-18 14:20:00,73.14,73.27,73.11,73.19,53265.0,72.6679,72.7971,72.6381,72.7176,53265.0
2025-03-18 14:25:00,73.19,73.23,73.12,73.13,34373.0,72.7176,72.7573,72.648,72.658,34373.0
2025-03-18 14:30:00,73.13,73.22,73.13,73.19,37370.0,72.658,72.7474,72.658,72.7176,37370.0
2025-03-18 14:35:00,73.2,73.26,73.2,73.25,73800.0,72.7275,72.7871,72.7275,72.7772,73800.0
2025-03-18 14:40:00,73.25,73.25,73.13,73.14,37623.0,72.7772,72.7772,72.658,72.6679,37623.0
2025-03-18 14:45:00,73.15,73.19,73.1,73.16,36815.0,72.6778,72.7176,72.6282,72.6878,36815.0
2025-03-18 14:50:00,73.15,73.2,73.11,73.14,62429.0,72.6778,72.7275,72.6381,72.6679,62429.0
2025-03-18 14:55:00,73.14,73.24,73.09,73.22,34405.0,72.6679,72.7673,72.6182,72.7474,34405.0
2025-03-18 15:00:00,73.21,73.31,73.18,73.27,52425.0,72.7374,72.8368,72.7076,72.7971,52425.0
2025-03-18 15:05:00,73.28,73.32,73.22,73.3,38536.0,72.807,72.8467,72.7474,72.8269,38536.0
2025-03-18 15:10:00,73.3,73.36,73.27,73.34,45291.0,72.8269,72.8865,72.7971,72.8666,45291.0
2025-03-18 15:15:00,73.34,73.44,73.33,73.38,30430.0,72.8666,72.966,72.8567,72.9064,30430.0
2025-03-18 15:20:00,73.38,73.46,73.36,73.45,42246.0,72.9064,72.9858,72.8865,72.9759,42246.0
2025-03-18 15:25:00,73.45,73.46,73.38,73.44,51808.0,72.9759,72.9858,72.9064,72.966,51808.0
2025-03-18 15:30:00,73.44,73.47,73.39,73.46,46148.0,72.966,72.9958,72.9163,72.9858,46148.0
2025-03-18 15:35:00,73.45,73.46,73.37,73.4,43292.0,72.9759,72.9858,72.8964,72.9262,43292.0
2025-03-18 15:40:00,73.4,73.47,73.36,73.39,67241.0,72.9262,72.9958,72.8865,72.9163,67241.0
2025-03-18 15:45:00,73.4,73.42,73.35,73.38,74637.0,72.9262,72.9461,72.8765,72.9064,74637.0
2025-03-18 15:50:00,73.37,73.44,73.29,73.38,119695.0,72.8964,72.966,72.8169,72.9064,119695.0
2025-03-18 15:55:00,73.39,73.41,73.25,73.31,331030.0,72.9163,72.9362,72.7772,72.8368,331030.0
2025-03-19 09:30:00,72.64,73.36,72.29,73.04,238785.0,72.1711,72.8865,71.8234,72.5685,238785.0
2025-03-19 09:35:00,73.03,73.26,72.96,73.12,103670.0,72.5586,72.7871,72.4891,72.648,103670.0
2025-03-19 09:40:00,73.1,73.17,72.98,73.1,60684.0,72.6282,72.6977,72.5089,72.6282,60684.0
2025-03-19 09:45:00,73.1,73.27,73.04,73.04,110525.0,72.6282,72.7971,72.5685,72.5685,110525.0
2025-03-19 09:50:00,73.06,73.2,72.84,72.84,220179.0,72.5884,72.7275,72.3698,72.3698,220179.0
2025-03-19 09:55:00,72.84,73.06,72.78,73.01,77460.0,72.3698,72.5884,72.3102,72.5387,77460.0
2025-03-19 10:00:00,72.99,73.16,72.98,73.13,48127.0,72.5189,72.6878,72.5089,72.658,48127.0
2025-03-19 10:05:00,73.12,73.33,73.12,73.22,165955.0,72.648,72.8567,72.648,72.7474,165955.0
2025-03-19 10:10:00,73.22,73.33,73.2,73.23,68160.0,72.7474,72.8567,72.7275,72.7573,68160.0
2025-03-19 10:15:00,73.24,73.3,73.17,73.23,167563.0,72.7673,72.8269,72.6977,72.7573,167563.0
2025-03-19 10:20:00,73.22,73.3,73.19,73.25,65503.0,72.7474,72.8269,72.7176,72.7772,65503.0
2025-03-19 10:25:00,73.25,73.34,73.22,73.27,69267.0,72.7772,72.8666,72.7474,72.7971,69267.0
2025-03-19 10:30:00,73.27,73.43,73.2,73.37,57768.0,72.7971,72.956,72.7275,72.8964,57768.0
2025-03-19 10:35:00,73.38,73.43,73.2,73.2,70900.0,72.9064,72.956,72.7275,72.7275,70900.0
2025-03-19 10:40:00,73.21,73.23,73.0,73.14,59984.0,72.7374,72.7573,72.5288,72.6679,59984.0
2025-03-19 10:45:00,73.13,73.17,73.04,73.1,35908.0,72.658,72.6977,72.5685,72.6282,35908.0
2025-03-19 10:50:00,73.08,73.08,72.95,72.95,35440.0,72.6083,72.6083,72.4791,72.4791,35440.0
2025-03-19 10:55:00,72.95,73.04,72.93,73.0,24990.0,72.4791,72.5685,72.4593,72.5288,24990.0
2025-03-19 11:00:00,73.0,73.01,72.89,72.9,54040.0,72.5288,72.5387,72.4195,72.4294,54040.0
2025-03-19 11:05:00,72.9,72.96,72.86,72.88,34368.0,72.4294,72.4891,72.3897,72.4096,34368.0
2025-03-19 11:10:00,72.89,72.91,72.82,72.82,43164.0,72.4195,72.4394,72.35,72.35,43164.0
2025-03-19 11:15:00,72.82,72.86,72.68,72.72,88097.0,72.35,72.3897,72.2109,72.2506,88097.0
2025-03-19 11:20:00,72.73,72.95,72.73,72.91,51358.0,72.2605,72.4791,72.2605,72.4394,51358.0
2025-03-19 11:25:00,72.91,73.0,72.88,72.97,53952.0,72.4394,72.5288,72.4096,72.499,53952.0
2025-03-19 11:30:00,72.96,73.07,72.92,73.06,56923.0,72.4891,72.5984,72.4493,72.5884,56923.0
2025-03-19 11:35:00,73.07,73.11,72.93,72.95,47982.0,72.5984,72.6381,72.4593,72.4791,47982.0
2025-03-19 11:40:00,72.94,72.97,72.86,72.91,34202.0,72.4692,72.499,72.3897,72.4394,34202.0
2025-03-19 11:45:00,72.89,72.99,72.86,72.99,60573.0,72.4195,72.5189,72.3897,72.5189,60573.0
2025-03-19 11:50:00,72.98,73.11,72.97,73.09,48600.0,72.5089,72.6381,72.499,72.6182,48600.0
2025-03-19 11:55:00,73.09,73.1,72.9,72.92,44503.0,72.6182,72.6282,72.4294,72.4493,44503.0
2025-03-19 12:00:00,72.92,72.99,72.91,72.92,48706.0,72.4493,72.5189,72.4394,72.4493,48706.0
2025-03-19 12:05:00,72.93,73.03,72.92,72.98,37945.0,72.4593,72.5586,72.4493,72.5089,37945.0
2025-03-19 12:10:00,72.98,72.99,72.87,72.88,40168.0,72.5089,72.5189,72.3996,72.4096,40168.0
2025-03-19 12:15:00,72.88,72.92,72.88,72.92,21365.0,72.4096,72.4493,72.4096,72.4493,21365.0
2025-03-19 12:20:00,72.92,72.92,72.78,72.8,37875.0,72.4493,72.4493,72.3102,72.3301,37875.0
2025-03-19 12:25:00,72.81,72.83,72.75,72.81,28919.0,72.34,72.3599,72.2804,72.34,28919.0
2025-03-19 12:30:00,72.81,72.82,72.74,72.78,60747.0,72.34,72.35,72.2705,72.3102,60747.0
2025-03-19 12:35:00,72.78,72.86,72.72,72.82,32854.0,72.3102,72.3897,72.2506,72.35,32854.0
2025-03-19 12:40:00,72.81,72.84,72.79,72.84,16517.0,72.34,72.3698,72.3202,72.3698,16517.0
2025-03-19 12:45:00,72.84,72.92,72.83,72.86,31587.0,72.3698,72.4493,72.3599,72.3897,31587.0
2025-03-19 12:50:00,72.85,72.88,72.74,72.81,88931.0,72.3798,72.4096,72.2705,72.34,88931.0
2025-03-19 12:55:00,72.8,72.82,72.7,72.79,71071.0,72.3301,72.35,72.2307,72.3202,71071.0
2025-03-19 13:00:00,72.79,72.84,72.68,72.69,86524.0,72.3202,72.3698,72.2109,72.2208,86524.0
2025-03-19 13:05:00,72.7,72.71,72.62,72.67,32419.0,72.2307,72.2407,72.1513,72.2009,32419.0
2025-03-19 13:10:00,72.66,72.69,72.62,72.63,43777.0,72.191,72.2208,72.1513,72.1612,43777.0
2025-03-19 13:15:00,72.64,72.66,72.57,72.64,84534.0,72.1711,72.191,72.1016,72.1711,84534.0
2025-03-19 13:20:00,72.63,72.64,72.55,72.58,53863.0,72.1612,72.1711,72.0817,72.1115,53863.0
2025-03-19 13:25:00,72.57,72.61,72.52,72.56,50880.0,72.1016,72.1413,72.0519,72.0916,50880.0
2025-03-19 13:30:00,72.57,72.59,72.51,72.56,33848.0,72.1016,72.1215,72.042,72.0916,33848.0
2025-03-19 13:35:00,72.55,72.65,72.54,72.65,43716.0,72.0817,72.1811,72.0718,72.1811,43716.0
2025-03-19 13:40:00,72.65,72.66,72.49,72.5,62736.0,72.1811,72.191,72.0221,72.032,62736.0
2025-03-19 13:45:00,72.5,72.52,72.36,72.4,51958.0,72.032,72.0519,71.8929,71.9327,51958.0
2025-03-19 13:50:00,72.4,72.51,72.4,72.48,50426.0,71.9327,72.042,71.9327,72.0122,50426.0
2025-03-19 13:55:00,72.47,72.53,72.4,72.4,46454.0,72.0022,72.0618,71.9327,71.9327,46454.0
2025-03-19 14:00:00,72.39,72.65,72.29,72.47,88120.0,71.9227,72.1811,71.8234,72.0022,88120.0
2025-03-19 14:05:00,72.47,72.52,72.35,72.46,46226.0,72.0022,72.0519,71.883,71.9923,46226.0
2025-03-19 14:10:00,72.47,72.58,72.47,72.56,47660.0,72.0022,72.1115,72.0022,72.0916,47660.0
2025-03-19 14:15:00,72.56,72.59,72.47,72.53,105242.0,72.0916,72.1215,72.0022,72.0618,105242.0
2025-03-19 14:20:00,72.53,72.54,72.45,72.47,52239.0,72.0618,72.0718,71.9824,72.0022,52239.0
2025-03-19 14:25:00,72.47,72.49,72.39,72.47,92648.0,72.0022,72.0221,71.9227,72.0022,92648.0
2025-03-19 14:30:00,72.46,72.58,72.45,72.52,101212.0,71.9923,72.1115,71.9824,72.0519,101212.0
2025-03-19 14:35:00,72.52,72.62,72.46,72.59,118572.0,72.0519,72.1513,71.9923,72.1215,118572.0
2025-03-19 14:40:00,72.58,72.69,72.5,72.62,128178.0,72.1115,72.2208,72.032,72.1513,128178.0
2025-03-19 14:45:00,72.62,72.76,72.56,72.68,233611.0,72.1513,72.2904,72.0916,72.2109,233611.0
2025-03-19 14:50:00,72.67,72.94,72.64,72.93,114239.0,72.2009,72.4692,72.1711,72.4593,114239.0
2025-03-19 14:55:00,72.95,73.15,72.91,73.05,68195.0,72.4791,72.6778,72.4394,72.5785,68195.0
2025-03-19 15:00:00,73.04,73.07,72.92,72.99,65297.0,72.5685,72.5984,72.4493,72.5189,65297.0
2025-03-19 15:05:00,72.99,73.05,72.93,73.03,120196.0,72.5189,72.5785,72.4593,72.5586,120196.0
2025-03-19 15:10:00,73.03,73.09,72.97,73.01,78722.0,72.5586,72.6182,72.499,72.5387,78722.0
2025-03-19 15:15:00,73.02,73.04,72.91,72.95,79680.0,72.5487,72.5685,72.4394,72.4791,79680.0
2025-03-19 15:20:00,72.95,73.0,72.91,72.96,75524.0,72.4791,72.5288,72.4394,72.4891,75524.0
2025-03-19 15:25:00,72.95,72.96,72.76,72.81,82705.0,72.4791,72.4891,72.2904,72.34,82705.0
2025-03-19 15:30:00,72.81,72.99,72.76,72.95,118283.0,72.34,72.5189,72.2904,72.4791,118283.0
2025-03-19 15:35:00,72.96,72.97,72.89,72.89,64160.0,72.4891,72.499,72.4195,72.4195,64160.0
2025-03-19 15:40:00,72.89,72.92,72.81,72.91,68409.0,72.4195,72.4493,72.34,72.4394,68409.0
2025-03-19 15:45:00,72.91,73.01,72.9,73.0,77731.0,72.4394,72.5387,72.4294,72.5288,77731.0
2025-03-19 15:50:00,72.99,72.99,72.81,72.9,125218.0,72.5189,72.5189,72.34,72.4294,125218.0
2025-03-19 15:55:00,72.91,72.99,72.89,72.99,321804.0,72.4394,72.5189,72.4195,72.5189,321804.0
2025-03-20 09:30:00,72.92,72.99,72.01,72.41,456846.0,72.4493,72.5189,71.5452,71.9426,456846.0
2025-03-20 09:35:00,72.38,72.58,72.15,72.48,211071.0,71.9128,72.1115,71.6843,72.0122,211071.0
2025-03-20 09:40:00,72.48,72.89,72.45,72.69,150280.0,72.0122,72.4195,71.9824,72.2208,150280.0
2025-03-20 09:45:00,72.71,72.73,72.4,72.5,122470.0,72.2407,72.2605,71.9327,72.032,122470.0
2025-03-20 09:50:00,72.49,72.9,72.45,72.85,95756.0,72.0221,72.4294,71.9824,72.3798,95756.0
2025-03-20 09:55:00,72.84,73.14,72.74,73.03,166087.0,72.3698,72.6679,72.2705,72.5586,166087.0
2025-03-20 10:00:00,73.03,73.33,72.95,73.18,296430.0,72.5586,72.8567,72.4791,72.7076,296430.0
2025-03-20 10:05:00,73.21,73.21,73.0,73.06,80121.0,72.7374,72.7374,72.5288,72.5884,80121.0
2025-03-20 10:10:00,73.08,73.13,73.0,73.07,133864.0,72.6083,72.658,72.5288,72.5984,133864.0
2025-03-20 10:15:00,73.07,73.26,73.0,73.25,102270.0,72.5984,72.7871,72.5288,72.7772,102270.0
2025-03-20 10:20:00,73.24,73.43,73.13,73.38,118084.0,72.7673,72.956,72.658,72.9064,118084.0
2025-03-20 10:25:00,73.39,73.55,73.27,73.38,146468.0,72.9163,73.0753,72.7971,72.9064,146468.0
2025-03-20 10:30:00,73.38,73.41,73.17,73.19,75914.0,72.9064,72.9362,72.6977,72.7176,75914.0
2025-03-20 10:35:00,73.18,73.29,73.13,73.14,91385.0,72.7076,72.8169,72.658,72.6679,91385.0
2025-03-20 10:40:00,73.14,73.31,73.12,73.28,92829.0,72.6679,72.8368,72.648,72.807,92829.0
2025-03-20 10:45:00,73.28,73.44,73.28,73.42,113251.0,72.807,72.966,72.807,72.9461,113251.0
2025-03-20 10:50:00,73.42,73.64,73.39,73.6,104790.0,72.9461,73.1647,72.9163,73.1249,104790.0
2025-03-20 10:55:00,73.6,73.65,73.42,73.45,130629.0,73.1249,73.1746,72.9461,72.9759,130629.0
2025-03-20 11:00:00,73.48,73.63,73.46,73.56,84981.0,73.0057,73.1547,72.9858,73.0852,84981.0
2025-03-20 11:05:00,73.56,73.61,73.48,73.54,84555.0,73.0852,73.1349,73.0057,73.0653,84555.0
2025-03-20 11:10:00,73.54,73.54,73.3,73.31,160098.0,73.0653,73.0653,72.8269,72.8368,160098.0
2025-03-20 11:15:00,73.31,73.37,73.2,73.2,101910.0,72.8368,72.8964,72.7275,72.7275,101910.0
2025-03-20 11:20:00,73.19,73.2,73.09,73.13,49937.0,72.7176,72.7275,72.6182,72.658,49937.0
2025-03-20 11:25:00,73.12,73.3,73.12,73.29,77751.0,72.648,72.8269,72.648,72.8169,77751.0
2025-03-20 11:30:00,73.28,73.28,73.16,73.26,95271.0,72.807,72.807,72.6878,72.7871,95271.0
2025-03-20 11:35:00,73.25,73.26,73.13,73.18,70216.0,72.7772,72.7871,72.658,72.7076,70216.0
2025-03-20 11:40:00,73.19,73.21,73.06,73.13,73155.0,72.7176,72.7374,72.5884,72.658,73155.0
2025-03-20 11:45:00,73.14,73.16,73.1,73.11,78326.0,72.6679,72.6878,72.6282,72.6381,78326.0
2025-03-20 11:50:00,73.11,73.11,72.9,73.02,77930.0,72.6381,72.6381,72.4294,72.5487,77930.0
2025-03-20 11:55:00,73.0,73.01,72.91,72.97,72922.0,72.5288,72.5387,72.4394,72.499,72922.0
2025-03-20 12:00:00,72.97,73.04,72.94,72.95,109011.0,72.499,72.5685,72.4692,72.4791,109011.0
2025-03-20 12:05:00,72.96,72.97,72.83,72.89,70264.0,72.4891,72.499,72.3599,72.4195,70264.0
2025-03-20 12:10:00,72.89,72.9,72.78,72.78,78086.0,72.4195,72.4294,72.3102,72.3102,78086.0
2025-03-20 12:15:00,72.76,72.82,72.66,72.71,93267.0,72.2904,72.35,72.191,72.2407,93267.0
2025-03-20 12:20:00,72.72,72.72,72.52,72.52,114389.0,72.2506,72.2506,72.0519,72.0519,114389.0
2025-03-20 12:25:00,72.51,72.67,72.35,72.42,186514.0,72.042,72.2009,71.883,71.9525,186514.0
2025-03-20 12:30:00,72.4,72.64,72.36,72.51,297335.0,71.9327,72.1711,71.8929,72.042,297335.0
2025-03-20 12:35:00,72.53,72.74,72.51,72.69,93130.0,72.0618,72.2705,72.042,72.2208,93130.0
2025-03-20 12:40:00,72.69,72.75,72.66,72.73,88588.0,72.2208,72.2804,72.191,72.2605,88588.0
2025-03-20 12:45:00,72.72,72.72,72.51,72.58,120619.0,72.2506,72.2506,72.042,72.1115,120619.0
2025-03-20 12:50:00,72.58,72.68,72.5,72.65,79198.0,72.1115,72.2109,72.032,72.1811,79198.0
2025-03-20 12:55:00,72.66,72.67,72.51,72.57,57135.0,72.191,72.2009,72.042,72.1016,57135.0
2025-03-20 13:00:00,72.57,72.57,72.41,72.44,75409.0,72.1016,72.1016,71.9426,71.9724,75409.0
2025-03-20 13:05:00,72.45,72.53,72.43,72.49,111352.0,71.9824,72.0618,71.9625,72.0221,111352.0
2025-03-20 13:10:00,72.49,72.6,72.38,72.4,140329.0,72.0221,72.1314,71.9128,71.9327,140329.0
2025-03-20 13:15:00,72.4,72.53,72.32,72.51,123411.0,71.9327,72.0618,71.8532,72.042,123411.0
2025-03-20 13:20:00,72.53,72.66,72.5,72.61,107881.0,72.0618,72.191,72.032,72.1413,107881.0
2025-03-20 13:25:00,72.6,72.65,72.42,72.42,131798.0,72.1314,72.1811,71.9525,71.9525,131798.0
2025-03-20 13:30:00,72.42,72.62,72.42,72.54,52880.0,71.9525,72.1513,71.9525,72.0718,52880.0
2025-03-20 13:35:00,72.54,72.6,72.45,72.55,66096.0,72.0718,72.1314,71.9824,72.0817,66096.0
2025-03-20 13:40:00,72.55,72.57,72.46,72.5,39271.0,72.0817,72.1016,71.9923,72.032,39271.0
2025-03-20 13:45:00,72.49,72.55,72.48,72.54,45256.0,72.0221,72.0817,72.0122,72.0718,45256.0
2025-03-20 13:50:00,72.53,72.55,72.44,72.45,63404.0,72.0618,72.0817,71.9724,71.9824,63404.0
2025-03-20 13:55:00,72.45,72.49,72.39,72.46,101166.0,71.9824,72.0221,71.9227,71.9923,101166.0
2025-03-20 14:00:00,72.44,72.44,72.28,72.37,113532.0,71.9724,71.9724,71.8135,71.9029,113532.0
2025-03-20 14:05:00,72.38,72.43,72.32,72.33,95141.0,71.9128,71.9625,71.8532,71.8631,95141.0
2025-03-20 14:10:00,72.33,72.42,72.21,72.22,121510.0,71.8631,71.9525,71.7439,71.7538,121510.0
2025-03-20 14:15:00,72.22,72.34,72.18,72.29,144682.0,71.7538,71.8731,71.7141,71.8234,144682.0
2025-03-20 14:20:00,72.28,72.3,72.16,72.21,111663.0,71.8135,71.8333,71.6942,71.7439,111663.0
2025-03-20 14:25:00,72.2,72.29,72.19,72.21,93863.0,71.734,71.8234,71.724,71.7439,93863.0
2025-03-20 14:30:00,72.22,72.29,72.17,72.19,121076.0,71.7538,71.8234,71.7042,71.724,121076.0
2025-03-20 14:35:00,72.19,72.3,72.15,72.25,69713.0,71.724,71.8333,71.6843,71.7836,69713.0
2025-03-20 14:40:00,72.25,72.29,72.17,72.19,124779.0,71.7836,71.8234,71.7042,71.724,124779.0
2025-03-20 14:45:00,72.2,72.27,72.15,72.27,162087.0,71.734,71.8035,71.6843,71.8035,162087.0
2025-03-20 14:50:00,72.27,72.37,72.17,72.32,131436.0,71.8035,71.9029,71.7042,71.8532,131436.0
2025-03-20 14:55:00,72.33,72.35,72.07,72.09,129908.0,71.8631,71.883,71.6048,71.6247,129908.0
2025-03-20 15:00:00,72.09,72.21,72.08,72.17,96848.0,71.6247,71.7439,71.6147,71.7042,96848.0
2025-03-20 15:05:00,72.17,72.2,71.94,71.98,185368.0,71.7042,71.734,71.4756,71.5154,185368.0
2025-03-20 15:10:00,71.98,72.19,71.97,72.08,150065.0,71.5154,71.724,71.5055,71.6147,150065.0
2025-03-20 15:15:00,72.08,72.17,72.07,72.12,115933.0,71.6147,71.7042,71.6048,71.6545,115933.0
2025-03-20 15:20:00,72.13,72.25,72.08,72.12,165660.0,71.6644,71.7836,71.6147,71.6545,165660.0
2025-03-20 15:25:00,72.13,72.17,71.97,71.98,140225.0,71.6644,71.7042,71.5055,71.5154,140225.0
2025-03-20 15:30:00,71.98,72.16,71.98,72.13,184643.0,71.5154,71.6942,71.5154,71.6644,184643.0
2025-03-20 15:35:00,72.12,72.19,71.92,71.95,229079.0,71.6545,71.724,71.4558,71.4856,229079.0
2025-03-20 15:40:00,71.95,72.01,71.79,71.79,410426.0,71.4856,71.5452,71.3266,71.3266,410426.0
2025-03-20 15:45:00,71.8,72.06,71.79,71.91,346838.0,71.3365,71.5949,71.3266,71.4458,346838.0
2025-03-20 15:50:00,71.9,71.91,71.65,71.74,493335.0,71.4359,71.4458,71.1875,71.2769,493335.0
2025-03-20 15:55:00,71.75,71.88,71.52,71.86,1141010.0,71.2869,71.416,71.0584,71.3962,1141010.0
2025-03-21 09:30:00,66.59,66.99,65.4,65.99,4713360.0,66.1602,66.5576,64.9779,65.5641,4713360.0
2025-03-21 09:35:00,65.9,66.07,65.17,65.59,2006622.0,65.4746,65.6435,64.7493,65.1666,2006622.0
2025-03-21 09:40:00,65.59,66.14,65.4,65.65,1641007.0,65.1666,65.7131,64.9779,65.2262,1641007.0
2025-03-21 09:45:00,65.65,66.01,65.3,65.96,1380127.0,65.2262,65.5839,64.8785,65.5342,1380127.0
2025-03-21 09:50:00,65.95,65.98,65.52,65.95,1032536.0,65.5243,65.5541,65.0971,65.5243,1032536.0
2025-03-21 09:55:00,65.92,66.31,65.9,66.18,1154870.0,65.4945,65.882,65.4746,65.7528,1154870.0
2025-03-21 10:00:00,66.18,66.55,66.02,66.28,1353933.0,65.7528,66.1204,65.5939,65.8522,1353933.0
2025-03-21 10:05:00,66.28,66.63,66.19,66.48,954350.0,65.8522,66.1999,65.7628,66.0509,954350.0
2025-03-21 10:10:00,66.48,66.49,66.08,66.18,838186.0,66.0509,66.0608,65.6535,65.7528,838186.0
2025-03-21 10:15:00,66.18,66.84,66.14,66.76,1202049.0,65.7528,66.4086,65.7131,66.3291,1202049.0
2025-03-21 10:20:00,66.77,68.27,66.52,67.03,1420363.0,66.339,67.8293,66.0906,66.5973,1420363.0
2025-03-21 10:25:00,67.04,68.23,66.7,66.9,1136269.0,66.6073,67.7896,66.2695,66.4682,1136269.0
2025-03-21 10:30:00,66.9,67.21,66.78,66.92,730946.0,66.4682,66.7762,66.349,66.488,730946.0
2025-03-21 10:35:00,66.92,67.01,66.78,66.92,579222.0,66.488,66.5775,66.349,66.488,579222.0
2025-03-21 10:40:00,66.91,67.12,66.84,67.05,952623.0,66.4781,66.6868,66.4086,66.6172,952623.0
2025-03-21 10:45:00,67.04,67.11,66.69,66.72,960367.0,66.6073,66.6768,66.2595,66.2893,960367.0
2025-03-21 10:50:00,66.73,66.9,66.7,66.77,352117.0,66.2993,66.4682,66.2695,66.339,352117.0
2025-03-21 10:55:00,66.77,66.95,66.66,66.86,745284.0,66.339,66.5179,66.2297,66.4284,745284.0
2025-03-21 11:00:00,66.86,66.94,66.71,66.76,361207.0,66.4284,66.5079,66.2794,66.3291,361207.0
2025-03-21 11:05:00,66.76,67.08,66.75,67.06,535251.0,66.3291,66.647,66.3191,66.6271,535251.0
2025-03-21 11:10:00,67.04,67.22,66.92,67.2,467275.0,66.6073,66.7861,66.488,66.7662,467275.0
2025-03-21 11:15:00,67.2,67.53,67.2,67.27,703578.0,66.7662,67.0941,66.7662,66.8358,703578.0
2025-03-21 11:20:00,67.27,67.56,67.26,67.48,414692.0,66.8358,67.1239,66.8259,67.0444,414692.0
2025-03-21 11:25:00,67.48,67.57,67.35,67.5,405174.0,67.0444,67.1339,66.9153,67.0643,405174.0
2025-03-21 11:30:00,67.5,67.75,67.43,67.59,527044.0,67.0643,67.3127,66.9948,67.1537,527044.0
2025-03-21 11:35:00,67.59,67.79,67.47,67.78,351279.0,67.1537,67.3524,67.0345,67.3425,351279.0
2025-03-21 11:40:00,67.78,67.98,67.6,67.94,548140.0,67.3425,67.5412,67.1637,67.5015,548140.0
2025-03-21 11:45:00,67.94,67.97,67.63,67.65,430321.0,67.5015,67.5313,67.1935,67.2133,430321.0
2025-03-21 11:50:00,67.65,67.88,67.57,67.85,355631.0,67.2133,67.4419,67.1339,67.412,355631.0
2025-03-21 11:55:00,67.84,68.15,67.77,67.96,563195.0,67.4021,67.7101,67.3326,67.5213,563195.0
2025-03-21 12:00:00,67.94,68.09,67.91,68.01,340790.0,67.5015,67.6505,67.4717,67.571,340790.0
2025-03-21 12:05:00,68.0,68.37,67.99,68.31,539224.0,67.5611,67.9287,67.5511,67.8691,539224.0
2025-03-21 12:10:00,68.29,68.36,68.13,68.2,385387.0,67.8492,67.9188,67.6902,67.7598,385387.0
2025-03-21 12:15:00,68.19,68.38,68.13,68.16,246539.0,67.7499,67.9386,67.6902,67.72,246539.0
2025-03-21 12:20:00,68.14,68.18,67.92,67.95,312451.0,67.7002,67.7399,67.4816,67.5114,312451.0
2025-03-21 12:25:00,67.95,68.28,67.95,68.2,314443.0,67.5114,67.8393,67.5114,67.7598,314443.0
2025-03-21 12:30:00,68.2,68.32,67.99,68.05,245668.0,67.7598,67.879,67.5511,67.6108,245668.0
2025-03-21 12:35:00,68.05,68.25,67.99,68.19,268203.0,67.6108,67.8095,67.5511,67.7499,268203.0
2025-03-21 12:40:00,68.19,68.4,68.12,68.32,201526.0,67.7499,67.9585,67.6803,67.879,201526.0
2025-03-21 12:45:00,68.33,68.55,68.32,68.43,304235.0,67.8889,68.1075,67.879,67.9883,304235.0
2025-03-21 12:50:00,68.43,68.66,68.42,68.59,305416.0,67.9883,68.2168,67.9784,68.1473,305416.0
2025-03-21 12:55:00,68.62,68.73,68.51,68.63,310516.0,68.1771,68.2864,68.0678,68.187,310516.0
2025-03-21 13:00:00,68.62,68.63,68.33,68.45,225540.0,68.1771,68.187,67.8889,68.0082,225540.0
2025-03-21 13:05:00,68.45,68.49,68.26,68.44,218159.0,68.0082,68.0479,67.8194,67.9982,218159.0
2025-03-21 13:10:00,68.44,68.56,68.13,68.14,476069.0,67.9982,68.1175,67.6902,67.7002,476069.0
2025-03-21 13:15:00,68.17,68.17,67.68,67.95,679265.0,67.73,67.73,67.2431,67.5114,679265.0
2025-03-21 13:20:00,67.95,68.01,67.71,67.89,392581.0,67.5114,67.571,67.2729,67.4518,392581.0
2025-03-21 13:25:00,67.91,67.92,67.62,67.64,293362.0,67.4717,67.4816,67.1835,67.2034,293362.0
2025-03-21 13:30:00,67.63,67.9,67.45,67.88,451939.0,67.1935,67.4617,67.0146,67.4419,451939.0
2025-03-21 13:35:00,67.88,67.9,67.7,67.76,179004.0,67.4419,67.4617,67.263,67.3226,179004.0
2025-03-21 13:40:00,67.74,67.94,67.69,67.72,408156.0,67.3028,67.5015,67.2531,67.2829,408156.0
2025-03-21 13:45:00,67.73,67.89,67.6,67.69,244134.0,67.2928,67.4518,67.1637,67.2531,244134.0
2025-03-21 13:50:00,67.69,67.72,67.51,67.61,202572.0,67.2531,67.2829,67.0742,67.1736,202572.0
2025-03-21 13:55:00,67.62,67.64,67.43,67.48,220985.0,67.1835,67.2034,66.9948,67.0444,220985.0
2025-03-21 14:00:00,67.49,67.54,67.26,67.28,300562.0,67.0544,67.104,66.8259,66.8457,300562.0
2025-03-21 14:05:00,67.29,67.36,67.12,67.33,312488.0,66.8557,66.9252,66.6868,66.8954,312488.0
2025-03-21 14:10:00,67.33,67.68,67.32,67.66,346433.0,66.8954,67.2431,66.8855,67.2233,346433.0
2025-03-21 14:15:00,67.67,67.73,67.51,67.6,220569.0,67.2332,67.2928,67.0742,67.1637,220569.0
2025-03-21 14:20:00,67.6,67.66,67.48,67.61,156196.0,67.1637,67.2233,67.0444,67.1736,156196.0
2025-03-21 14:25:00,67.61,67.7,67.56,67.62,126878.0,67.1736,67.263,67.1239,67.1835,126878.0
2025-03-21 14:30:00,67.6,67.72,67.43,67.72,218056.0,67.1637,67.2829,66.9948,67.2829,218056.0
2025-03-21 14:35:00,67.73,67.79,67.61,67.76,181684.0,67.2928,67.3524,67.1736,67.3226,181684.0
2025-03-21 14:40:00,67.76,67.94,67.7,67.93,219562.0,67.3226,67.5015,67.263,67.4915,219562.0
2025-03-21 14:45:00,67.94,68.09,67.81,67.91,602228.0,67.5015,67.6505,67.3723,67.4717,602228.0
2025-03-21 14:50:00,67.91,68.08,67.73,67.86,438341.0,67.4717,67.6406,67.2928,67.422,438341.0
2025-03-21 14:55:00,67.86,67.94,67.83,67.87,204396.0,67.422,67.5015,67.3922,67.4319,204396.0
2025-03-21 15:00:00,67.88,67.99,67.84,67.89,174140.0,67.4419,67.5511,67.4021,67.4518,174140.0
2025-03-21 15:05:00,67.89,67.91,67.53,67.8,277069.0,67.4518,67.4717,67.0941,67.3624,277069.0
2025-03-21 15:10:00,67.8,67.86,67.69,67.71,216824.0,67.3624,67.422,67.2531,67.2729,216824.0
2025-03-21 15:15:00,67.7,67.94,67.7,67.87,265560.0,67.263,67.5015,67.263,67.4319,265560.0
2025-03-21 15:20:00,67.86,67.91,67.8,67.86,223420.0,67.422,67.4717,67.3624,67.422,223420.0
2025-03-21 15:25:00,67.85,67.86,67.7,67.83,266901.0,67.412,67.422,67.263,67.3922,266901.0
2025-03-21 15:30:00,67.83,67.88,67.68,67.8,320767.0,67.3922,67.4419,67.2431,67.3624,320767.0
2025-03-21 15:35:00,67.8,68.09,67.64,67.83,498940.0,67.3624,67.6505,67.2034,67.3922,498940.0
2025-03-21 15:40:00,67.83,67.89,67.61,67.68,369708.0,67.3922,67.4518,67.1736,67.2431,369708.0
2025-03-21 15:45:00,67.68,67.75,67.45,67.72,468088.0,67.2431,67.3127,67.0146,67.2829,468088.0
2025-03-21 15:50:00,67.73,68.01,67.67,67.83,622014.0,67.2928,67.571,67.2332,67.3922,622014.0
2025-03-21 15:55:00,67.83,68.22,67.77,67.94,2059923.0,67.3922,67.7797,67.3326,67.5015,2059923.0
2025-03-24 09:30:00,68.56,68.89,67.99,68.19,838327.0,68.1175,68.4453,67.5511,67.7499,838327.0
2025-03-24 09:35:00,68.19,68.57,67.92,68.01,338315.0,67.7499,68.1274,67.4816,67.571,338315.0
2025-03-24 09:40:00,68.03,68.17,67.82,67.85,280001.0,67.5909,67.73,67.3822,67.412,280001.0
2025-03-24 09:45:00,67.86,67.92,67.31,67.31,373466.0,67.422,67.4816,66.8755,66.8755,373466.0
2025-03-24 09:50:00,67.32,67.55,67.26,67.44,385909.0,66.8855,67.114,66.8259,67.0047,385909.0
2025-03-24 09:55:00,67.45,67.65,67.44,67.49,239359.0,67.0146,67.2133,67.0047,67.0544,239359.0
2025-03-24 10:00:00,67.5,67.66,67.41,67.5,286691.0,67.0643,67.2233,66.9749,67.0643,286691.0
2025-03-24 10:05:00,67.48,67.63,67.37,67.46,220996.0,67.0444,67.1935,66.9351,67.0246,220996.0
2025-03-24 10:10:00,67.45,67.5,67.29,67.3,286606.0,67.0146,67.0643,66.8557,66.8656,286606.0
2025-03-24 10:15:00,67.31,67.49,67.17,67.43,308080.0,66.8755,67.0544,66.7364,66.9948,308080.0
2025-03-24 10:20:00,67.42,67.45,67.32,67.37,188903.0,66.9848,67.0146,66.8855,66.9351,188903.0
2025-03-24 10:25:00,67.38,67.4,67.21,67.29,200936.0,66.9451,66.965,66.7762,66.8557,200936.0
2025-03-24 10:30:00,67.29,67.31,67.04,67.07,264626.0,66.8557,66.8755,66.6073,66.6371,264626.0
2025-03-24 10:35:00,67.08,67.08,66.86,66.93,445151.0,66.647,66.647,66.4284,66.498,445151.0
2025-03-24 10:40:00,66.92,67.06,66.91,67.03,222543.0,66.488,66.6271,66.4781,66.5973,222543.0
2025-03-24 10:45:00,67.03,67.14,67.0,67.03,203367.0,66.5973,66.7066,66.5675,66.5973,203367.0
2025-03-24 10:50:00,67.01,67.1,67.0,67.04,180383.0,66.5775,66.6669,66.5675,66.6073,180383.0
2025-03-24 10:55:00,67.05,67.19,67.03,67.16,191853.0,66.6172,66.7563,66.5973,66.7265,191853.0
2025-03-24 11:00:00,67.17,67.17,67.02,67.09,129760.0,66.7364,66.7364,66.5874,66.657,129760.0
2025-03-24 11:05:00,67.09,67.09,66.95,67.0,159677.0,66.657,66.657,66.5179,66.5675,159677.0
2025-03-24 11:10:00,67.0,67.04,66.96,67.01,174224.0,66.5675,66.6073,66.5278,66.5775,174224.0
2025-03-24 11:15:00,67.02,67.08,66.98,67.03,119792.0,66.5874,66.647,66.5477,66.5973,119792.0
2025-03-24 11:20:00,67.04,67.09,66.94,67.01,156369.0,66.6073,66.657,66.5079,66.5775,156369.0
2025-03-24 11:25:00,67.02,67.07,66.95,67.0,129274.0,66.5874,66.6371,66.5179,66.5675,129274.0
2025-03-24 11:30:00,67.01,67.08,66.96,67.07,147570.0,66.5775,66.647,66.5278,66.6371,147570.0
2025-03-24 11:35:00,67.06,67.15,66.98,66.98,161226.0,66.6271,66.7166,66.5477,66.5477,161226.0
2025-03-24 11:40:00,66.98,67.04,66.98,67.04,114763.0,66.5477,66.6073,66.5477,66.6073,114763.0
2025-03-24 11:45:00,67.03,67.06,66.98,67.01,133071.0,66.5973,66.6271,66.5477,66.5775,133071.0
2025-03-24 11:50:00,67.0,67.02,66.95,66.97,133060.0,66.5675,66.5874,66.5179,66.5377,133060.0
2025-03-24 11:55:00,66.97,66.99,66.94,66.98,128051.0,66.5377,66.5576,66.5079,66.5477,128051.0
2025-03-24 12:00:00,66.98,66.99,66.9,66.96,142599.0,66.5477,66.5576,66.4682,66.5278,142599.0
2025-03-24 12:05:00,66.96,67.05,66.94,67.03,102519.0,66.5278,66.6172,66.5079,66.5973,102519.0
2025-03-24 12:10:00,67.03,67.08,67.0,67.04,110074.0,66.5973,66.647,66.5675,66.6073,110074.0
2025-03-24 12:15:00,67.04,67.1,67.0,67.09,604436.0,66.6073,66.6669,66.5675,66.657,604436.0
2025-03-24 12:20:00,67.07,67.09,67.02,67.06,112393.0,66.6371,66.657,66.5874,66.6271,112393.0
2025-03-24 12:25:00,67.05,67.08,66.98,67.06,112986.0,66.6172,66.647,66.5477,66.6271,112986.0
2025-03-24 12:30:00,67.06,67.29,67.03,67.27,155011.0,66.6271,66.8557,66.5973,66.8358,155011.0
2025-03-24 12:35:00,67.27,67.33,67.18,67.27,149410.0,66.8358,66.8954,66.7464,66.8358,149410.0
2025-03-24 12:40:00,67.27,67.27,67.13,67.23,193841.0,66.8358,66.8358,66.6967,66.796,193841.0
2025-03-24 12:45:00,67.23,67.39,67.22,67.27,341677.0,66.796,66.955,66.7861,66.8358,341677.0
2025-03-24 12:50:00,67.26,67.34,67.17,67.32,153218.0,66.8259,66.9053,66.7364,66.8855,153218.0
2025-03-24 12:55:00,67.32,67.4,67.32,67.36,160836.0,66.8855,66.965,66.8855,66.9252,160836.0
2025-03-24 13:00:00,67.36,67.42,67.34,67.38,114273.0,66.9252,66.9848,66.9053,66.9451,114273.0
2025-03-24 13:05:00,67.39,67.4,67.29,67.34,122617.0,66.955,66.965,66.8557,66.9053,122617.0
2025-03-24 13:10:00,67.34,67.36,67.23,67.28,236191.0,66.9053,66.9252,66.796,66.8457,236191.0
2025-03-24 13:15:00,67.28,67.34,67.25,67.32,102520.0,66.8457,66.9053,66.8159,66.8855,102520.0
2025-03-24 13:20:00,67.31,67.37,67.29,67.36,79511.0,66.8755,66.9351,66.8557,66.9252,79511.0
2025-03-24 13:25:00,67.37,67.41,67.32,67.41,109296.0,66.9351,66.9749,66.8855,66.9749,109296.0
2025-03-24 13:30:00,67.41,67.43,67.34,67.34,129104.0,66.9749,66.9948,66.9053,66.9053,129104.0
2025-03-24 13:35:00,67.34,67.35,67.14,67.16,226380.0,66.9053,66.9153,66.7066,66.7265,226380.0
2025-03-24 13:40:00,67.16,67.17,66.98,66.99,238893.0,66.7265,66.7364,66.5477,66.5576,238893.0
2025-03-24 13:45:00,66.99,67.05,66.93,67.0,298774.0,66.5576,66.6172,66.498,66.5675,298774.0
2025-03-24 13:50:00,67.01,67.05,66.97,66.99,178232.0,66.5775,66.6172,66.5377,66.5576,178232.0
2025-03-24 13:55:00,66.98,67.01,66.91,66.96,163836.0,66.5477,66.5775,66.4781,66.5278,163836.0
2025-03-24 14:00:00,66.96,66.99,66.91,66.95,223083.0,66.5278,66.5576,66.4781,66.5179,223083.0
2025-03-24 14:05:00,66.95,66.96,66.88,66.92,220245.0,66.5179,66.5278,66.4483,66.488,220245.0
2025-03-24 14:10:00,66.92,66.92,66.73,66.81,280852.0,66.488,66.488,66.2993,66.3788,280852.0
2025-03-24 14:15:00,66.81,66.85,66.68,66.73,285311.0,66.3788,66.4185,66.2496,66.2993,285311.0
2025-03-24 14:20:00,66.73,66.77,66.69,66.77,296292.0,66.2993,66.339,66.2595,66.339,296292.0
2025-03-24 14:25:00,66.75,66.85,66.74,66.84,232013.0,66.3191,66.4185,66.3092,66.4086,232013.0
2025-03-24 14:30:00,66.84,66.99,66.8,66.99,323267.0,66.4086,66.5576,66.3688,66.5576,323267.0
2025-03-24 14:35:00,66.98,67.19,66.94,67.16,261687.0,66.5477,66.7563,66.5079,66.7265,261687.0
2025-03-24 14:40:00,67.16,67.19,67.1,67.15,177294.0,66.7265,66.7563,66.6669,66.7166,177294.0
2025-03-24 14:45:00,67.16,67.24,67.11,67.2,157838.0,66.7265,66.806,66.6768,66.7662,157838.0
2025-03-24 14:50:00,67.2,67.34,67.17,67.33,232588.0,66.7662,66.9053,66.7364,66.8954,232588.0
2025-03-24 14:55:00,67.33,67.34,67.23,67.25,168878.0,66.8954,66.9053,66.796,66.8159,168878.0
2025-03-24 15:00:00,67.25,67.28,67.17,67.25,94889.0,66.8159,66.8457,66.7364,66.8159,94889.0
2025-03-24 15:05:00,67.25,67.35,67.23,67.28,181361.0,66.8159,66.9153,66.796,66.8457,181361.0
2025-03-24 15:10:00,67.28,67.45,67.27,67.37,215218.0,66.8457,67.0146,66.8358,66.9351,215218.0
2025-03-24 15:15:00,67.36,67.44,67.3,67.39,141408.0,66.9252,67.0047,66.8656,66.955,141408.0
2025-03-24 15:20:00,67.39,67.44,67.36,67.42,145951.0,66.955,67.0047,66.9252,66.9848,145951.0
2025-03-24 15:25:00,67.42,67.44,67.37,67.4,172178.0,66.9848,67.0047,66.9351,66.965,172178.0
2025-03-24 15:30:00,67.4,67.42,67.27,67.35,206543.0,66.965,66.9848,66.8358,66.9153,206543.0
2025-03-24 15:35:00,67.35,67.45,67.34,67.36,225442.0,66.9153,67.0146,66.9053,66.9252,225442.0
2025-03-24 15:40:00,67.35,67.39,67.29,67.38,221301.0,66.9153,66.955,66.8557,66.9451,221301.0
2025-03-24 15:45:00,67.38,67.46,67.32,67.46,325660.0,66.9451,67.0246,66.8855,67.0246,325660.0
2025-03-24 15:50:00,67.45,67.54,67.41,67.53,517255.0,67.0146,67.104,66.9749,67.0941,517255.0
2025-03-24 15:55:00,67.54,67.57,67.38,67.39,1455340.0,67.104,67.1339,66.9451,66.955,1455340.0
2025-03-25 09:30:00,67.56,68.05,67.54,67.77,475345.0,67.1239,67.6108,67.104,67.3326,475345.0
2025-03-25 09:35:00,67.78,67.83,67.5,67.64,207368.0,67.3425,67.3922,67.0643,67.2034,207368.0
2025-03-25 09:40:00,67.6,67.65,67.5,67.56,185195.0,67.1637,67.2133,67.0643,67.1239,185195.0
2025-03-25 09:45:00,67.57,67.6,67.37,67.37,139312.0,67.1339,67.1637,66.9351,66.9351,139312.0
2025-03-25 09:50:00,67.38,67.48,67.16,67.41,199701.0,66.9451,67.0444,66.7265,66.9749,199701.0
2025-03-25 09:55:00,67.39,67.44,67.12,67.14,185672.0,66.955,67.0047,66.6868,66.7066,185672.0
2025-03-25 10:00:00,67.13,67.29,67.02,67.13,198106.0,66.6967,66.8557,66.5874,66.6967,198106.0
2025-03-25 10:05:00,67.15,67.19,66.88,66.89,273618.0,66.7166,66.7563,66.4483,66.4582,273618.0
2025-03-25 10:10:00,66.89,66.95,66.79,66.81,241293.0,66.4582,66.5179,66.3589,66.3788,241293.0
2025-03-25 10:15:00,66.81,67.05,66.78,66.99,189254.0,66.3788,66.6172,66.349,66.5576,189254.0
2025-03-25 10:20:00,66.99,67.04,66.89,67.0,134964.0,66.5576,66.6073,66.4582,66.5675,134964.0
2025-03-25 10:25:00,67.01,67.03,66.88,66.92,167265.0,66.5775,66.5973,66.4483,66.488,167265.0
2025-03-25 10:30:00,66.92,66.94,66.78,66.83,126336.0,66.488,66.5079,66.349,66.3986,126336.0
2025-03-25 10:35:00,66.83,66.87,66.72,66.87,268735.0,66.3986,66.4384,66.2893,66.4384,268735.0
2025-03-25 10:40:00,66.87,66.92,66.81,66.86,150128.0,66.4384,66.488,66.3788,66.4284,150128.0
2025-03-25 10:45:00,66.85,66.91,66.78,66.79,143880.0,66.4185,66.4781,66.349,66.3589,143880.0
2025-03-25 10:50:00,66.79,66.88,66.75,66.77,99465.0,66.3589,66.4483,66.3191,66.339,99465.0
2025-03-25 10:55:00,66.77,66.83,66.73,66.8,134130.0,66.339,66.3986,66.2993,66.3688,134130.0
2025-03-25 11:00:00,66.8,66.81,66.66,66.71,214770.0,66.3688,66.3788,66.2297,66.2794,214770.0
2025-03-25 11:05:00,66.71,66.86,66.71,66.82,275233.0,66.2794,66.4284,66.2794,66.3887,275233.0
2025-03-25 11:10:00,66.82,66.83,66.66,66.71,145564.0,66.3887,66.3986,66.2297,66.2794,145564.0
2025-03-25 11:15:00,66.72,66.73,66.68,66.7,83000.0,66.2893,66.2993,66.2496,66.2695,83000.0
2025-03-25 11:20:00,66.7,66.7,66.57,66.64,180419.0,66.2695,66.2695,66.1403,66.2099,180419.0
2025-03-25 11:25:00,66.64,66.65,66.5,66.53,137612.0,66.2099,66.2198,66.0708,66.1006,137612.0
2025-03-25 11:30:00,66.53,66.67,66.52,66.67,118972.0,66.1006,66.2397,66.0906,66.2397,118972.0
2025-03-25 11:35:00,66.67,66.72,66.6,66.7,128930.0,66.2397,66.2893,66.1701,66.2695,128930.0
2025-03-25 11:40:00,66.69,66.72,66.67,66.69,82333.0,66.2595,66.2893,66.2397,66.2595,82333.0
2025-03-25 11:45:00,66.69,66.7,66.61,66.62,59082.0,66.2595,66.2695,66.1801,66.19,59082.0
2025-03-25 11:50:00,66.6,66.61,66.52,66.53,88913.0,66.1701,66.1801,66.0906,66.1006,88913.0
2025-03-25 11:55:00,66.52,66.57,66.48,66.53,157144.0,66.0906,66.1403,66.0509,66.1006,157144.0
2025-03-25 12:00:00,66.53,66.67,66.51,66.65,142598.0,66.1006,66.2397,66.0807,66.2198,142598.0
2025-03-25 12:05:00,66.64,66.69,66.61,66.69,81740.0,66.2099,66.2595,66.1801,66.2595,81740.0
2025-03-25 12:10:00,66.69,66.69,66.61,66.67,54235.0,66.2595,66.2595,66.1801,66.2397,54235.0
2025-03-25 12:15:00,66.67,66.7,66.59,66.61,79284.0,66.2397,66.2695,66.1602,66.1801,79284.0
2025-03-25 12:20:00,66.6,66.65,66.6,66.61,54262.0,66.1701,66.2198,66.1701,66.1801,54262.0
2025-03-25 12:25:00,66.61,66.64,66.52,66.64,107116.0,66.1801,66.2099,66.0906,66.2099,107116.0
2025-03-25 12:30:00,66.63,66.65,66.55,66.58,93367.0,66.1999,66.2198,66.1204,66.1502,93367.0
2025-03-25 12:35:00,66.58,66.59,66.55,66.56,56103.0,66.1502,66.1602,66.1204,66.1304,56103.0
2025-03-25 12:40:00,66.56,66.6,66.53,66.59,68308.0,66.1304,66.1701,66.1006,66.1602,68308.0
2025-03-25 12:45:00,66.58,66.61,66.53,66.54,52233.0,66.1502,66.1801,66.1006,66.1105,52233.0
2025-03-25 12:50:00,66.54,66.58,66.51,66.57,77905.0,66.1105,66.1502,66.0807,66.1403,77905.0
2025-03-25 12:55:00,66.56,66.59,66.54,66.58,64584.0,66.1304,66.1602,66.1105,66.1502,64584.0
2025-03-25 13:00:00,66.58,66.65,66.57,66.59,57464.0,66.1502,66.2198,66.1403,66.1602,57464.0
2025-03-25 13:05:00,66.59,66.6,66.56,66.58,46860.0,66.1602,66.1701,66.1304,66.1502,46860.0
2025-03-25 13:10:00,66.57,66.64,66.54,66.6,77565.0,66.1403,66.2099,66.1105,66.1701,77565.0
2025-03-25 13:15:00,66.6,66.61,66.5,66.55,125536.0,66.1701,66.1801,66.0708,66.1204,125536.0
2025-03-25 13:20:00,66.54,66.54,66.42,66.45,135769.0,66.1105,66.1105,65.9913,66.0211,135769.0
2025-03-25 13:25:00,66.44,66.44,66.35,66.42,141959.0,66.0111,66.0111,65.9217,65.9913,141959.0
2025-03-25 13:30:00,66.42,66.45,66.34,66.39,105120.0,65.9913,66.0211,65.9118,65.9615,105120.0
2025-03-25 13:35:00,66.4,66.48,66.38,66.42,92942.0,65.9714,66.0509,65.9515,65.9913,92942.0
2025-03-25 13:40:00,66.42,66.5,66.42,66.45,63515.0,65.9913,66.0708,65.9913,66.0211,63515.0
2025-03-25 13:45:00,66.44,66.54,66.42,66.53,89191.0,66.0111,66.1105,65.9913,66.1006,89191.0
2025-03-25 13:50:00,66.53,66.53,66.46,66.5,118053.0,66.1006,66.1006,66.031,66.0708,118053.0
2025-03-25 13:55:00,66.5,66.56,66.45,66.46,106244.0,66.0708,66.1304,66.0211,66.031,106244.0
2025-03-25 14:00:00,66.46,66.49,66.37,66.38,84652.0,66.031,66.0608,65.9416,65.9515,84652.0
2025-03-25 14:05:00,66.38,66.43,66.34,66.4,79502.0,65.9515,66.0012,65.9118,65.9714,79502.0
2025-03-25 14:10:00,66.4,66.42,66.38,66.39,48665.0,65.9714,65.9913,65.9515,65.9615,48665.0
2025-03-25 14:15:00,66.4,66.42,66.35,66.38,69504.0,65.9714,65.9913,65.9217,65.9515,69504.0
2025-03-25 14:20:00,66.38,66.42,66.36,66.38,94080.0,65.9515,65.9913,65.9317,65.9515,94080.0
2025-03-25 14:25:00,66.39,66.39,66.25,66.29,148180.0,65.9615,65.9615,65.8224,65.8621,148180.0
2025-03-25 14:30:00,66.29,66.31,66.23,66.31,136177.0,65.8621,65.882,65.8025,65.882,136177.0
2025-03-25 14:35:00,66.31,66.33,66.28,66.31,70115.0,65.882,65.9019,65.8522,65.882,70115.0
2025-03-25 14:40:00,66.31,66.37,66.3,66.35,76776.0,65.882,65.9416,65.8721,65.9217,76776.0
2025-03-25 14:45:00,66.35,66.38,66.33,66.33,75278.0,65.9217,65.9515,65.9019,65.9019,75278.0
2025-03-25 14:50:00,66.34,66.39,66.32,66.36,64900.0,65.9118,65.9615,65.8919,65.9317,64900.0
2025-03-25 14:55:00,66.36,66.41,66.29,66.33,75688.0,65.9317,65.9813,65.8621,65.9019,75688.0
2025-03-25 15:00:00,66.33,66.39,66.32,66.38,49121.0,65.9019,65.9615,65.8919,65.9515,49121.0
2025-03-25 15:05:00,66.39,66.47,66.37,66.42,98170.0,65.9615,66.041,65.9416,65.9913,98170.0
2025-03-25 15:10:00,66.42,66.45,66.39,66.42,89129.0,65.9913,66.0211,65.9615,65.9913,89129.0
2025-03-25 15:15:00,66.42,66.53,66.39,66.48,148724.0,65.9913,66.1006,65.9615,66.0509,148724.0
2025-03-25 15:20:00,66.48,66.49,66.39,66.44,110092.0,66.0509,66.0608,65.9615,66.0111,110092.0
2025-03-25 15:25:00,66.43,66.47,66.41,66.45,70580.0,66.0012,66.041,65.9813,66.0211,70580.0
2025-03-25 15:30:00,66.45,66.5,66.44,66.46,117414.0,66.0211,66.0708,66.0111,66.031,117414.0
2025-03-25 15:35:00,66.46,66.57,66.35,66.51,258983.0,66.031,66.1403,65.9217,66.0807,258983.0
2025-03-25 15:40:00,66.51,66.58,66.5,66.56,133860.0,66.0807,66.1502,66.0708,66.1304,133860.0
2025-03-25 15:45:00,66.56,66.65,66.54,66.62,185291.0,66.1304,66.2198,66.1105,66.19,185291.0
2025-03-25 15:50:00,66.61,66.71,66.56,66.66,281532.0,66.1801,66.2794,66.1304,66.2297,281532.0
2025-03-25 15:55:00,66.67,66.71,66.54,66.54,675128.0,66.2397,66.2794,66.1105,66.1105,675128.0
2025-03-26 09:30:00,66.38,66.59,66.17,66.23,360330.0,65.9515,66.1602,65.7429,65.8025,360330.0
2025-03-26 09:35:00,66.23,66.25,66.0,66.13,385088.0,65.8025,65.8224,65.574,65.7031,385088.0
2025-03-26 09:40:00,66.12,66.24,66.03,66.09,176828.0,65.6932,65.8124,65.6038,65.6634,176828.0
2025-03-26 09:45:00,66.09,66.11,65.96,65.99,220229.0,65.6634,65.6833,65.5342,65.5641,220229.0
2025-03-26 09:50:00,65.99,66.02,65.9,65.92,188098.0,65.5641,65.5939,65.4746,65.4945,188098.0
2025-03-26 09:55:00,65.91,65.93,65.83,65.88,188983.0,65.4846,65.5044,65.4051,65.4548,188983.0
2025-03-26 10:00:00,65.88,66.08,65.82,66.01,203997.0,65.4548,65.6535,65.3951,65.5839,203997.0
2025-03-26 10:05:00,66.01,66.17,65.99,66.03,143240.0,65.5839,65.7429,65.5641,65.6038,143240.0
2025-03-26 10:10:00,66.03,66.09,65.94,66.08,188731.0,65.6038,65.6634,65.5144,65.6535,188731.0
2025-03-26 10:15:00,66.08,66.15,66.05,66.08,115572.0,65.6535,65.723,65.6237,65.6535,115572.0
2025-03-26 10:20:00,66.09,66.15,66.0,66.1,139439.0,65.6634,65.723,65.574,65.6733,139439.0
2025-03-26 10:25:00,66.09,66.14,65.98,66.0,162845.0,65.6634,65.7131,65.5541,65.574,162845.0
2025-03-26 10:30:00,66.0,66.02,65.89,65.98,217517.0,65.574,65.5939,65.4647,65.5541,217517.0
2025-03-26 10:35:00,65.98,66.04,65.91,66.01,142240.0,65.5541,65.6137,65.4846,65.5839,142240.0
2025-03-26 10:40:00,66.01,66.13,65.99,66.13,86461.0,65.5839,65.7031,65.5641,65.7031,86461.0
2025-03-26 10:45:00,66.13,66.14,66.01,66.03,71385.0,65.7031,65.7131,65.5839,65.6038,71385.0
2025-03-26 10:50:00,66.04,66.09,66.0,66.03,74852.0,65.6137,65.6634,65.574,65.6038,74852.0
2025-03-26 10:55:00,66.02,66.05,65.98,66.0,81407.0,65.5939,65.6237,65.5541,65.574,81407.0
2025-03-26 11:00:00,66.0,66.1,66.0,66.07,79581.0,65.574,65.6733,65.574,65.6435,79581.0
2025-03-26 11:05:00,66.06,66.09,66.0,66.02,37415.0,65.6336,65.6634,65.574,65.5939,37415.0
2025-03-26 11:10:00,66.01,66.05,65.94,65.97,105093.0,65.5839,65.6237,65.5144,65.5442,105093.0
2025-03-26 11:15:00,65.97,65.99,65.93,65.94,62721.0,65.5442,65.5641,65.5044,65.5144,62721.0
2025-03-26 11:20:00,65.95,66.03,65.94,65.98,86516.0,65.5243,65.6038,65.5144,65.5541,86516.0
2025-03-26 11:25:00,65.97,65.98,65.8,65.83,114525.0,65.5442,65.5541,65.3753,65.4051,114525.0
2025-03-26 11:30:00,65.84,65.86,65.8,65.81,86397.0,65.415,65.4349,65.3753,65.3852,86397.0
2025-03-26 11:35:00,65.81,65.88,65.8,65.83,110721.0,65.3852,65.4548,65.3753,65.4051,110721.0
2025-03-26 11:40:00,65.83,65.83,65.75,65.77,104184.0,65.4051,65.4051,65.3256,65.3455,104184.0
2025-03-26 11:45:00,65.76,65.79,65.75,65.77,83472.0,65.3355,65.3653,65.3256,65.3455,83472.0
2025-03-26 11:50:00,65.77,65.79,65.65,65.68,145808.0,65.3455,65.3653,65.2262,65.2561,145808.0
2025-03-26 11:55:00,65.67,65.69,65.57,65.57,148432.0,65.2461,65.266,65.1468,65.1468,148432.0
2025-03-26 12:00:00,65.58,65.6,65.51,65.51,133869.0,65.1567,65.1766,65.0872,65.0872,133869.0
2025-03-26 12:05:00,65.51,65.51,65.42,65.48,188031.0,65.0872,65.0872,64.9977,65.0573,188031.0
2025-03-26 12:10:00,65.49,65.53,65.43,65.48,93479.0,65.0673,65.107,65.0077,65.0573,93479.0
2025-03-26 12:15:00,65.48,65.49,65.42,65.42,64838.0,65.0573,65.0673,64.9977,64.9977,64838.0
2025-03-26 12:20:00,65.42,65.49,65.4,65.41,104895.0,64.9977,65.0673,64.9779,64.9878,104895.0
2025-03-26 12:25:00,65.42,65.55,65.4,65.54,130230.0,64.9977,65.1269,64.9779,65.117,130230.0
2025-03-26 12:30:00,65.55,65.55,65.44,65.47,129139.0,65.1269,65.1269,65.0176,65.0474,129139.0
2025-03-26 12:35:00,65.48,65.55,65.47,65.51,61148.0,65.0573,65.1269,65.0474,65.0872,61148.0
2025-03-26 12:40:00,65.5,65.52,65.43,65.47,77211.0,65.0772,65.0971,65.0077,65.0474,77211.0
2025-03-26 12:45:00,65.48,65.5,65.46,65.48,40102.0,65.0573,65.0772,65.0375,65.0573,40102.0
2025-03-26 12:50:00,65.48,65.49,65.42,65.44,48158.0,65.0573,65.0673,64.9977,65.0176,48158.0
2025-03-26 12:55:00,65.44,65.45,65.4,65.42,125697.0,65.0176,65.0275,64.9779,64.9977,125697.0
2025-03-26 13:00:00,65.42,65.47,65.37,65.37,72659.0,64.9977,65.0474,64.9481,64.9481,72659.0
2025-03-26 13:05:00,65.37,65.44,65.36,65.44,111206.0,64.9481,65.0176,64.9381,65.0176,111206.0
2025-03-26 13:10:00,65.44,65.48,65.4,65.41,91880.0,65.0176,65.0573,64.9779,64.9878,91880.0
2025-03-26 13:15:00,65.4,65.41,65.28,65.28,155316.0,64.9779,64.9878,64.8586,64.8586,155316.0
2025-03-26 13:20:00,65.28,65.32,65.26,65.29,93243.0,64.8586,64.8984,64.8388,64.8686,93243.0
2025-03-26 13:25:00,65.3,65.3,65.12,65.13,251855.0,64.8785,64.8785,64.6997,64.7096,251855.0
2025-03-26 13:30:00,65.12,65.19,65.12,65.16,91776.0,64.6997,64.7692,64.6997,64.7394,91776.0
2025-03-26 13:35:00,65.16,65.17,65.07,65.1,123369.0,64.7394,64.7493,64.65,64.6798,123369.0
2025-03-26 13:40:00,65.1,65.17,65.09,65.14,52926.0,64.6798,64.7493,64.6699,64.7195,52926.0
2025-03-26 13:45:00,65.14,65.23,65.11,65.23,87670.0,64.7195,64.809,64.6897,64.809,87670.0
2025-03-26 13:50:00,65.23,65.23,65.14,65.17,62896.0,64.809,64.809,64.7195,64.7493,62896.0
2025-03-26 13:55:00,65.18,65.21,65.13,65.14,58745.0,64.7593,64.7891,64.7096,64.7195,58745.0
2025-03-26 14:00:00,65.15,65.18,65.1,65.13,75896.0,64.7295,64.7593,64.6798,64.7096,75896.0
2025-03-26 14:05:00,65.13,65.15,65.06,65.13,112047.0,64.7096,64.7295,64.6401,64.7096,112047.0
2025-03-26 14:10:00,65.13,65.2,65.11,65.14,103727.0,64.7096,64.7792,64.6897,64.7195,103727.0
2025-03-26 14:15:00,65.14,65.16,65.09,65.13,64946.0,64.7195,64.7394,64.6699,64.7096,64946.0
2025-03-26 14:20:00,65.13,65.18,65.12,65.17,96590.0,64.7096,64.7593,64.6997,64.7493,96590.0
2025-03-26 14:25:00,65.17,65.25,65.16,65.25,72556.0,64.7493,64.8288,64.7394,64.8288,72556.0
2025-03-26 14:30:00,65.25,65.27,65.18,65.2,66857.0,64.8288,64.8487,64.7593,64.7792,66857.0
2025-03-26 14:35:00,65.2,65.21,65.13,65.17,57707.0,64.7792,64.7891,64.7096,64.7493,57707.0
2025-03-26 14:40:00,65.17,65.24,65.17,65.2,55433.0,64.7493,64.8189,64.7493,64.7792,55433.0
2025-03-26 14:45:00,65.2,65.21,65.09,65.12,80658.0,64.7792,64.7891,64.6699,64.6997,80658.0
2025-03-26 14:50:00,65.15,65.15,65.09,65.12,72478.0,64.7295,64.7295,64.6699,64.6997,72478.0
2025-03-26 14:55:00,65.12,65.13,65.09,65.11,70078.0,64.6997,64.7096,64.6699,64.6897,70078.0
2025-03-26 15:00:00,65.11,65.14,65.09,65.12,153235.0,64.6897,64.7195,64.6699,64.6997,153235.0
2025-03-26 15:05:00,65.12,65.17,65.08,65.09,159408.0,64.6997,64.7493,64.6599,64.6699,159408.0
2025-03-26 15:10:00,65.08,65.12,65.04,65.07,130559.0,64.6599,64.6997,64.6202,64.65,130559.0
2025-03-26 15:15:00,65.06,65.1,65.05,65.08,56239.0,64.6401,64.6798,64.6301,64.6599,56239.0
2025-03-26 15:20:00,65.07,65.09,64.95,64.97,284761.0,64.65,64.6699,64.5308,64.5506,284761.0
2025-03-26 15:25:00,64.96,65.08,64.95,65.08,193827.0,64.5407,64.6599,64.5308,64.6599,193827.0
2025-03-26 15:30:00,65.08,65.16,65.07,65.16,238616.0,64.6599,64.7394,64.65,64.7394,238616.0
2025-03-26 15:35:00,65.16,65.18,65.04,65.12,184763.0,64.7394,64.7593,64.6202,64.6997,184763.0
2025-03-26 15:40:00,65.12,65.31,65.08,65.31,302162.0,64.6997,64.8884,64.6599,64.8884,302162.0
2025-03-26 15:45:00,65.32,65.61,65.32,65.6,413384.0,64.8984,65.1865,64.8984,65.1766,413384.0
2025-03-26 15:50:00,65.61,65.86,65.55,65.82,501497.0,65.1865,65.4349,65.1269,65.3951,501497.0
2025-03-26 15:55:00,65.81,65.88,65.64,65.73,1069266.0,65.3852,65.4548,65.2163,65.3057,1069266.0
2025-03-27 09:30:00,65.5,65.87,65.29,65.8,255605.0,65.0772,65.4448,64.8686,65.3753,255605.0
2025-03-27 09:35:00,65.82,66.0,65.82,65.87,138321.0,65.3951,65.574,65.3951,65.4448,138321.0
2025-03-27 09:40:00,65.87,66.16,65.76,66.13,191162.0,65.4448,65.733,65.3355,65.7031,191162.0
2025-03-27 09:45:00,66.11,66.37,66.05,66.25,252749.0,65.6833,65.9416,65.6237,65.8224,252749.0
2025-03-27 09:50:00,66.24,66.38,66.15,66.23,300099.0,65.8124,65.9515,65.723,65.8025,300099.0
2025-03-27 09:55:00,66.23,66.26,66.06,66.14,319496.0,65.8025,65.8323,65.6336,65.7131,319496.0
2025-03-27 10:00:00,66.14,66.34,66.03,66.24,223589.0,65.7131,65.9118,65.6038,65.8124,223589.0
2025-03-27 10:05:00,66.24,66.55,66.18,66.51,204355.0,65.8124,66.1204,65.7528,66.0807,204355.0
2025-03-27 10:10:00,66.51,66.56,66.4,66.5,234985.0,66.0807,66.1304,65.9714,66.0708,234985.0
2025-03-27 10:15:00,66.49,66.6,66.41,66.55,112296.0,66.0608,66.1701,65.9813,66.1204,112296.0
2025-03-27 10:20:00,66.55,66.68,66.48,66.62,234915.0,66.1204,66.2496,66.0509,66.19,234915.0
2025-03-27 10:25:00,66.62,66.81,66.6,66.7,262079.0,66.19,66.3788,66.1701,66.2695,262079.0
2025-03-27 10:30:00,66.7,66.85,66.65,66.69,283795.0,66.2695,66.4185,66.2198,66.2595,283795.0
2025-03-27 10:35:00,66.67,66.75,66.59,66.62,142658.0,66.2397,66.3191,66.1602,66.19,142658.0
2025-03-27 10:40:00,66.63,66.78,66.62,66.71,173154.0,66.1999,66.349,66.19,66.2794,173154.0
2025-03-27 10:45:00,66.73,66.83,66.68,66.7,282384.0,66.2993,66.3986,66.2496,66.2695,282384.0
2025-03-27 10:50:00,66.7,66.82,66.7,66.78,190097.0,66.2695,66.3887,66.2695,66.349,190097.0
2025-03-27 10:55:00,66.78,66.97,66.77,66.92,323574.0,66.349,66.5377,66.339,66.488,323574.0
2025-03-27 11:00:00,66.93,66.96,66.74,66.84,146099.0,66.498,66.5278,66.3092,66.4086,146099.0
2025-03-27 11:05:00,66.84,66.97,66.8,66.86,98738.0,66.4086,66.5377,66.3688,66.4284,98738.0
2025-03-27 11:10:00,66.86,67.05,66.85,67.03,157755.0,66.4284,66.6172,66.4185,66.5973,157755.0
2025-03-27 11:15:00,67.03,67.1,66.87,67.02,207216.0,66.5973,66.6669,66.4384,66.5874,207216.0
2025-03-27 11:20:00,67.03,67.05,66.94,66.97,89961.0,66.5973,66.6172,66.5079,66.5377,89961.0
2025-03-27 11:25:00,66.97,67.02,66.83,66.88,158003.0,66.5377,66.5874,66.3986,66.4483,158003.0
2025-03-27 11:30:00,66.88,66.88,66.71,66.78,179461.0,66.4483,66.4483,66.2794,66.349,179461.0
2025-03-27 11:35:00,66.78,66.81,66.65,66.68,154831.0,66.349,66.3788,66.2198,66.2496,154831.0
2025-03-27 11:40:00,66.68,66.71,66.5,66.56,135896.0,66.2496,66.2794,66.0708,66.1304,135896.0
2025-03-27 11:45:00,66.56,66.69,66.55,66.65,158293.0,66.1304,66.2595,66.1204,66.2198,158293.0
2025-03-27 11:50:00,66.65,66.66,66.47,66.56,93704.0,66.2198,66.2297,66.041,66.1304,93704.0
2025-03-27 11:55:00,66.56,66.57,66.42,66.44,89701.0,66.1304,66.1403,65.9913,66.0111,89701.0
2025-03-27 12:00:00,66.45,66.48,66.36,66.46,92761.0,66.0211,66.0509,65.9317,66.031,92761.0
2025-03-27 12:05:00,66.47,66.52,66.43,66.44,154406.0,66.041,66.0906,66.0012,66.0111,154406.0
2025-03-27 12:10:00,66.44,66.53,66.38,66.38,154488.0,66.0111,66.1006,65.9515,65.9515,154488.0
2025-03-27 12:15:00,66.38,66.52,66.36,66.46,67509.0,65.9515,66.0906,65.9317,66.031,67509.0
2025-03-27 12:20:00,66.46,66.5,66.42,66.48,109645.0,66.031,66.0708,65.9913,66.0509,109645.0
2025-03-27 12:25:00,66.48,66.55,66.43,66.52,88119.0,66.0509,66.1204,66.0012,66.0906,88119.0
2025-03-27 12:30:00,66.52,66.6,66.49,66.59,87047.0,66.0906,66.1701,66.0608,66.1602,87047.0
2025-03-27 12:35:00,66.59,66.66,66.47,66.51,130386.0,66.1602,66.2297,66.041,66.0807,130386.0
2025-03-27 12:40:00,66.51,66.53,66.44,66.48,81125.0,66.0807,66.1006,66.0111,66.0509,81125.0
2025-03-27 12:45:00,66.48,66.52,66.43,66.44,110658.0,66.0509,66.0906,66.0012,66.0111,110658.0
2025-03-27 12:50:00,66.44,66.44,66.39,66.44,89958.0,66.0111,66.0111,65.9615,66.0111,89958.0
2025-03-27 12:55:00,66.44,66.45,66.34,66.42,171637.0,66.0111,66.0211,65.9118,65.9913,171637.0
2025-03-27 13:00:00,66.43,66.47,66.38,66.46,117313.0,66.0012,66.041,65.9515,66.031,117313.0
2025-03-27 13:05:00,66.45,66.56,66.44,66.52,75381.0,66.0211,66.1304,66.0111,66.0906,75381.0
2025-03-27 13:10:00,66.52,66.63,66.5,66.63,59063.0,66.0906,66.1999,66.0708,66.1999,59063.0
2025-03-27 13:15:00,66.63,66.63,66.51,66.52,51862.0,66.1999,66.1999,66.0807,66.0906,51862.0
2025-03-27 13:20:00,66.52,66.56,66.41,66.42,129231.0,66.0906,66.1304,65.9813,65.9913,129231.0
2025-03-27 13:25:00,66.42,66.42,66.28,66.3,71508.0,65.9913,65.9913,65.8522,65.8721,71508.0
2025-03-27 13:30:00,66.3,66.33,66.2,66.21,94236.0,65.8721,65.9019,65.7727,65.7826,94236.0
2025-03-27 13:35:00,66.2,66.23,66.11,66.15,62260.0,65.7727,65.8025,65.6833,65.723,62260.0
2025-03-27 13:40:00,66.15,66.18,66.12,66.15,39249.0,65.723,65.7528,65.6932,65.723,39249.0
2025-03-27 13:45:00,66.15,66.19,66.11,66.16,77947.0,65.723,65.7628,65.6833,65.733,77947.0
2025-03-27 13:50:00,66.17,66.19,66.04,66.05,77470.0,65.7429,65.7628,65.6137,65.6237,77470.0
2025-03-27 13:55:00,66.05,66.11,66.04,66.06,61466.0,65.6237,65.6833,65.6137,65.6336,61466.0
2025-03-27 14:00:00,66.06,66.11,66.03,66.06,77087.0,65.6336,65.6833,65.6038,65.6336,77087.0
2025-03-27 14:05:00,66.06,66.17,66.06,66.13,77953.0,65.6336,65.7429,65.6336,65.7031,77953.0
2025-03-27 14:10:00,66.13,66.18,66.11,66.17,59738.0,65.7031,65.7528,65.6833,65.7429,59738.0
2025-03-27 14:15:00,66.18,66.19,66.09,66.12,81104.0,65.7528,65.7628,65.6634,65.6932,81104.0
2025-03-27 14:20:00,66.12,66.18,66.09,66.11,58734.0,65.6932,65.7528,65.6634,65.6833,58734.0
2025-03-27 14:25:00,66.11,66.17,66.09,66.12,68006.0,65.6833,65.7429,65.6634,65.6932,68006.0
2025-03-27 14:30:00,66.12,66.21,66.11,66.14,92766.0,65.6932,65.7826,65.6833,65.7131,92766.0
2025-03-27 14:35:00,66.14,66.2,66.14,66.17,56874.0,65.7131,65.7727,65.7131,65.7429,56874.0
2025-03-27 14:40:00,66.17,66.28,66.14,66.2,91329.0,65.7429,65.8522,65.7131,65.7727,91329.0
2025-03-27 14:45:00,66.2,66.21,66.13,66.19,81313.0,65.7727,65.7826,65.7031,65.7628,81313.0
2025-03-27 14:50:00,66.19,66.22,66.1,66.12,102803.0,65.7628,65.7926,65.6733,65.6932,102803.0
2025-03-27 14:55:00,66.12,66.14,65.96,65.98,144792.0,65.6932,65.7131,65.5342,65.5541,144792.0
2025-03-27 15:00:00,65.98,66.06,65.97,66.01,72099.0,65.5541,65.6336,65.5442,65.5839,72099.0
2025-03-27 15:05:00,66.02,66.12,66.0,66.11,73288.0,65.5939,65.6932,65.574,65.6833,73288.0
2025-03-27 15:10:00,66.11,66.19,66.08,66.15,63072.0,65.6833,65.7628,65.6535,65.723,63072.0
2025-03-27 15:15:00,66.15,66.18,66.11,66.14,90940.0,65.723,65.7528,65.6833,65.7131,90940.0
2025-03-27 15:20:00,66.14,66.27,66.11,66.27,111528.0,65.7131,65.8422,65.6833,65.8422,111528.0
2025-03-27 15:25:00,66.26,66.36,66.26,66.33,139949.0,65.8323,65.9317,65.8323,65.9019,139949.0
2025-03-27 15:30:00,66.34,66.34,66.18,66.28,131987.0,65.9118,65.9118,65.7528,65.8522,131987.0
2025-03-27 15:35:00,66.28,66.28,66.09,66.15,108757.0,65.8522,65.8522,65.6634,65.723,108757.0
2025-03-27 15:40:00,66.15,66.2,66.0,66.09,154173.0,65.723,65.7727,65.574,65.6634,154173.0
2025-03-27 15:45:00,66.09,66.11,66.04,66.05,139574.0,65.6634,65.6833,65.6137,65.6237,139574.0
2025-03-27 15:50:00,66.04,66.07,65.87,65.96,327647.0,65.6137,65.6435,65.4448,65.5342,327647.0
2025-03-27 15:55:00,65.97,66.12,65.78,65.81,766698.0,65.5442,65.6932,65.3554,65.3852,766698.0
2025-03-28 09:30:00,65.86,65.86,65.09,65.16,424665.0,65.4349,65.4349,64.6699,64.7394,424665.0
2025-03-28 09:35:00,65.21,65.29,65.13,65.19,123361.0,64.7891,64.8686,64.7096,64.7692,123361.0
2025-03-28 09:40:00,65.19,65.21,64.91,65.05,303181.0,64.7692,64.7891,64.491,64.6301,303181.0
2025-03-28 09:45:00,65.03,65.07,64.9,65.0,154091.0,64.6102,64.65,64.4811,64.5804,154091.0
2025-03-28 09:50:00,65.0,65.08,64.93,64.96,156243.0,64.5804,64.6599,64.5109,64.5407,156243.0
2025-03-28 09:55:00,64.96,64.96,64.73,64.78,204915.0,64.5407,64.5407,64.3122,64.3619,204915.0
2025-03-28 10:00:00,64.79,64.79,64.52,64.54,303921.0,64.3718,64.3718,64.1035,64.1234,303921.0
2025-03-28 10:05:00,64.54,64.58,64.26,64.33,360219.0,64.1234,64.1632,63.8452,63.9148,360219.0
2025-03-28 10:10:00,64.33,64.34,64.16,64.18,242161.0,63.9148,63.9247,63.7459,63.7657,242161.0
2025-03-28 10:15:00,64.18,64.26,64.08,64.17,252091.0,63.7657,63.8452,63.6664,63.7558,252091.0
2025-03-28 10:20:00,64.17,64.27,64.11,64.16,146541.0,63.7558,63.8552,63.6962,63.7459,146541.0
2025-03-28 10:25:00,64.16,64.16,64.04,64.09,224755.0,63.7459,63.7459,63.6266,63.6763,224755.0
2025-03-28 10:30:00,64.09,64.13,63.98,64.0,320195.0,63.6763,63.7161,63.567,63.5869,320195.0
2025-03-28 10:35:00,64.01,64.13,63.88,64.11,414092.0,63.5968,63.7161,63.4677,63.6962,414092.0
2025-03-28 10:40:00,64.11,64.2,64.09,64.15,185957.0,63.6962,63.7856,63.6763,63.7359,185957.0
2025-03-28 10:45:00,64.14,64.15,64.01,64.07,122293.0,63.726,63.7359,63.5968,63.6564,122293.0
2025-03-28 10:50:00,64.08,64.09,64.0,64.06,83035.0,63.6664,63.6763,63.5869,63.6465,83035.0
2025-03-28 10:55:00,64.05,64.06,63.92,64.01,132258.0,63.6366,63.6465,63.5074,63.5968,132258.0
2025-03-28 11:00:00,64.0,64.01,63.89,63.94,102982.0,63.5869,63.5968,63.4776,63.5273,102982.0
2025-03-28 11:05:00,63.93,64.12,63.92,64.11,97414.0,63.5173,63.7061,63.5074,63.6962,97414.0
2025-03-28 11:10:00,64.12,64.28,64.11,64.23,171349.0,63.7061,63.8651,63.6962,63.8154,171349.0
2025-03-28 11:15:00,64.23,64.24,64.08,64.13,85405.0,63.8154,63.8253,63.6664,63.7161,85405.0
2025-03-28 11:20:00,64.14,64.19,64.1,64.13,84620.0,63.726,63.7757,63.6863,63.7161,84620.0
2025-03-28 11:25:00,64.13,64.16,63.99,64.0,99041.0,63.7161,63.7459,63.577,63.5869,99041.0
2025-03-28 11:30:00,64.0,64.1,63.95,64.06,131687.0,63.5869,63.6863,63.5372,63.6465,131687.0
2025-03-28 11:35:00,64.06,64.13,64.02,64.09,86730.0,63.6465,63.7161,63.6068,63.6763,86730.0
2025-03-28 11:40:00,64.09,64.11,63.94,63.94,134488.0,63.6763,63.6962,63.5273,63.5273,134488.0
2025-03-28 11:45:00,63.95,64.03,63.86,63.98,213799.0,63.5372,63.6167,63.4478,63.567,213799.0
2025-03-28 11:50:00,63.98,63.99,63.86,63.91,163542.0,63.567,63.577,63.4478,63.4975,163542.0
2025-03-28 11:55:00,63.91,63.94,63.8,63.82,144283.0,63.4975,63.5273,63.3882,63.4081,144283.0
2025-03-28 12:00:00,63.81,63.86,63.74,63.84,203379.0,63.3981,63.4478,63.3286,63.4279,203379.0
2025-03-28 12:05:00,63.85,63.94,63.83,63.86,145943.0,63.4379,63.5273,63.418,63.4478,145943.0
2025-03-28 12:10:00,63.86,63.9,63.76,63.76,98842.0,63.4478,63.4875,63.3484,63.3484,98842.0
2025-03-28 12:15:00,63.76,63.78,63.7,63.74,133763.0,63.3484,63.3683,63.2888,63.3286,133763.0
2025-03-28 12:20:00,63.74,63.85,63.73,63.8,135636.0,63.3286,63.4379,63.3186,63.3882,135636.0
2025-03-28 12:25:00,63.79,63.82,63.7,63.73,169934.0,63.3783,63.4081,63.2888,63.3186,169934.0
2025-03-28 12:30:00,63.73,63.77,63.68,63.71,161842.0,63.3186,63.3584,63.269,63.2988,161842.0
2025-03-28 12:35:00,63.71,63.76,63.67,63.72,132980.0,63.2988,63.3484,63.259,63.3087,132980.0
2025-03-28 12:40:00,63.7,63.73,63.6,63.68,142151.0,63.2888,63.3186,63.1895,63.269,142151.0
2025-03-28 12:45:00,63.69,63.71,63.62,63.68,87336.0,63.2789,63.2988,63.2093,63.269,87336.0
2025-03-28 12:50:00,63.67,63.77,63.65,63.76,81478.0,63.259,63.3584,63.2392,63.3484,81478.0
2025-03-28 12:55:00,63.75,63.76,63.61,63.63,163014.0,63.3385,63.3484,63.1994,63.2193,163014.0
2025-03-28 13:00:00,63.63,63.64,63.49,63.5,195664.0,63.2193,63.2292,63.0802,63.0901,195664.0
2025-03-28 13:05:00,63.51,63.56,63.47,63.48,128088.0,63.1001,63.1497,63.0603,63.0703,128088.0
2025-03-28 13:10:00,63.47,63.5,63.37,63.39,139857.0,63.0603,63.0901,62.961,62.9808,139857.0
2025-03-28 13:15:00,63.38,63.41,63.34,63.37,111715.0,62.9709,63.0007,62.9312,62.961,111715.0
2025-03-28 13:20:00,63.37,63.48,63.36,63.43,314218.0,62.961,63.0703,62.951,63.0206,314218.0
2025-03-28 13:25:00,63.43,63.5,63.41,63.48,109671.0,63.0206,63.0901,63.0007,63.0703,109671.0
2025-03-28 13:30:00,63.47,63.51,63.43,63.48,72667.0,63.0603,63.1001,63.0206,63.0703,72667.0
2025-03-28 13:35:00,63.48,63.49,63.4,63.43,85113.0,63.0703,63.0802,62.9908,63.0206,85113.0
2025-03-28 13:40:00,63.43,63.46,63.36,63.44,118411.0,63.0206,63.0504,62.951,63.0305,118411.0
2025-03-28 13:45:00,63.44,63.46,63.35,63.35,81757.0,63.0305,63.0504,62.9411,62.9411,81757.0
2025-03-28 13:50:00,63.35,63.35,63.25,63.3,120040.0,62.9411,62.9411,62.8417,62.8914,120040.0
2025-03-28 13:55:00,63.3,63.39,63.29,63.37,99236.0,62.8914,62.9808,62.8815,62.961,99236.0
2025-03-28 14:00:00,63.36,63.51,63.35,63.46,142812.0,62.951,63.1001,62.9411,63.0504,142812.0
2025-03-28 14:05:00,63.47,63.5,63.42,63.5,102499.0,63.0603,63.0901,63.0106,63.0901,102499.0
2025-03-28 14:10:00,63.5,63.57,63.41,63.43,141737.0,63.0901,63.1597,63.0007,63.0206,141737.0
2025-03-28 14:15:00,63.42,63.42,63.32,63.36,111775.0,63.0106,63.0106,62.9113,62.951,111775.0
2025-03-28 14:20:00,63.37,63.38,63.25,63.26,123877.0,62.961,62.9709,62.8417,62.8517,123877.0
2025-03-28 14:25:00,63.26,63.29,63.21,63.26,167972.0,62.8517,62.8815,62.802,62.8517,167972.0
2025-03-28 14:30:00,63.26,63.26,63.14,63.17,138329.0,62.8517,62.8517,62.7324,62.7623,138329.0
2025-03-28 14:35:00,63.18,63.27,63.17,63.24,104977.0,62.7722,62.8616,62.7623,62.8318,104977.0
2025-03-28 14:40:00,63.24,63.3,63.21,63.27,83735.0,62.8318,62.8914,62.802,62.8616,83735.0
2025-03-28 14:45:00,63.27,63.28,63.21,63.25,88386.0,62.8616,62.8715,62.802,62.8417,88386.0
2025-03-28 14:50:00,63.25,63.26,63.16,63.21,99688.0,62.8417,62.8517,62.7523,62.802,99688.0
2025-03-28 14:55:00,63.21,63.32,63.19,63.27,93772.0,62.802,62.9113,62.7821,62.8616,93772.0
2025-03-28 15:00:00,63.26,63.3,63.24,63.26,126544.0,62.8517,62.8914,62.8318,62.8517,126544.0
2025-03-28 15:05:00,63.26,63.33,63.25,63.26,105575.0,62.8517,62.9212,62.8417,62.8517,105575.0
2025-03-28 15:10:00,63.26,63.36,63.23,63.36,106757.0,62.8517,62.951,62.8219,62.951,106757.0
2025-03-28 15:15:00,63.36,63.39,63.3,63.3,104789.0,62.951,62.9808,62.8914,62.8914,104789.0
2025-03-28 15:20:00,63.3,63.37,63.27,63.31,89380.0,62.8914,62.961,62.8616,62.9014,89380.0
2025-03-28 15:25:00,63.3,63.34,63.27,63.28,107612.0,62.8914,62.9312,62.8616,62.8715,107612.0
2025-03-28 15:30:00,63.29,63.33,63.23,63.26,142296.0,62.8815,62.9212,62.8219,62.8517,142296.0
2025-03-28 15:35:00,63.26,63.33,63.24,63.3,164576.0,62.8517,62.9212,62.8318,62.8914,164576.0
2025-03-28 15:40:00,63.3,63.31,63.23,63.25,194059.0,62.8914,62.9014,62.8219,62.8417,194059.0
2025-03-28 15:45:00,63.25,63.38,63.22,63.36,266547.0,62.8417,62.9709,62.8119,62.951,266547.0
2025-03-28 15:50:00,63.36,63.44,63.26,63.43,297869.0,62.951,63.0305,62.8517,63.0206,297869.0
2025-03-28 15:55:00,63.43,63.44,63.29,63.29,879891.0,63.0206,63.0305,62.8815,62.8815,879891.0
2025-03-31 09:30:00,62.84,63.3,62.65,63.28,697350.0,62.4344,62.8914,62.2456,62.8715,697350.0
2025-03-31 09:35:00,63.28,63.42,63.22,63.38,269921.0,62.8715,63.0106,62.8119,62.9709,269921.0
2025-03-31 09:40:00,63.36,63.37,63.07,63.21,306422.0,62.951,62.961,62.6629,62.802,306422.0
2025-03-31 09:45:00,63.2,63.33,63.08,63.15,246565.0,62.7921,62.9212,62.6728,62.7424,246565.0
2025-03-31 09:50:00,63.15,63.85,63.11,63.82,378642.0,62.7424,63.4379,62.7026,63.4081,378642.0
2025-03-31 09:55:00,63.8,63.99,63.76,63.79,303041.0,63.3882,63.577,63.3484,63.3783,303041.0
2025-03-31 10:00:00,63.8,63.89,63.64,63.74,191343.0,63.3882,63.4776,63.2292,63.3286,191343.0
2025-03-31 10:05:00,63.75,63.86,63.6,63.78,159340.0,63.3385,63.4478,63.1895,63.3683,159340.0
2025-03-31 10:10:00,63.76,63.84,63.71,63.77,164484.0,63.3484,63.4279,63.2988,63.3584,164484.0
2025-03-31 10:15:00,63.76,63.76,63.34,63.35,155591.0,63.3484,63.3484,62.9312,62.9411,155591.0
2025-03-31 10:20:00,63.35,63.54,63.35,63.49,132239.0,62.9411,63.1299,62.9411,63.0802,132239.0
2025-03-31 10:25:00,63.49,63.62,63.48,63.59,78010.0,63.0802,63.2093,63.0703,63.1795,78010.0
2025-03-31 10:30:00,63.59,63.85,63.59,63.79,215483.0,63.1795,63.4379,63.1795,63.3783,215483.0
2025-03-31 10:35:00,63.78,63.97,63.71,63.94,105013.0,63.3683,63.5571,63.2988,63.5273,105013.0
2025-03-31 10:40:00,63.93,63.95,63.73,63.73,110652.0,63.5173,63.5372,63.3186,63.3186,110652.0
2025-03-31 10:45:00,63.75,63.81,63.71,63.75,95421.0,63.3385,63.3981,63.2988,63.3385,95421.0
2025-03-31 10:50:00,63.75,63.76,63.67,63.75,115996.0,63.3385,63.3484,63.259,63.3385,115996.0
2025-03-31 10:55:00,63.75,63.82,63.66,63.8,60386.0,63.3385,63.4081,63.2491,63.3882,60386.0
2025-03-31 11:00:00,63.81,63.9,63.79,63.8,80005.0,63.3981,63.4875,63.3783,63.3882,80005.0
2025-03-31 11:05:00,63.8,63.9,63.77,63.79,73697.0,63.3882,63.4875,63.3584,63.3783,73697.0
2025-03-31 11:10:00,63.79,63.79,63.59,63.62,73386.0,63.3783,63.3783,63.1795,63.2093,73386.0
2025-03-31 11:15:00,63.62,63.62,63.47,63.58,114636.0,63.2093,63.2093,63.0603,63.1696,114636.0
2025-03-31 11:20:00,63.58,63.67,63.57,63.65,84372.0,63.1696,63.259,63.1597,63.2392,84372.0
2025-03-31 11:25:00,63.64,63.65,63.47,63.51,104138.0,63.2292,63.2392,63.0603,63.1001,104138.0
2025-03-31 11:30:00,63.5,63.56,63.39,63.41,84038.0,63.0901,63.1497,62.9808,63.0007,84038.0
2025-03-31 11:35:00,63.41,63.43,63.36,63.39,91960.0,63.0007,63.0206,62.951,62.9808,91960.0
2025-03-31 11:40:00,63.39,63.42,63.3,63.31,99019.0,62.9808,63.0106,62.8914,62.9014,99019.0
2025-03-31 11:45:00,63.31,63.37,63.25,63.28,67074.0,62.9014,62.961,62.8417,62.8715,67074.0
2025-03-31 11:50:00,63.28,63.36,63.24,63.33,98176.0,62.8715,62.951,62.8318,62.9212,98176.0
2025-03-31 11:55:00,63.33,63.36,63.23,63.31,128910.0,62.9212,62.951,62.8219,62.9014,128910.0
2025-03-31 12:00:00,63.32,63.33,63.23,63.26,86317.0,62.9113,62.9212,62.8219,62.8517,86317.0
2025-03-31 12:05:00,63.26,63.26,63.12,63.13,92374.0,62.8517,62.8517,62.7126,62.7225,92374.0
2025-03-31 12:10:00,63.13,63.32,63.05,63.3,111861.0,62.7225,62.9113,62.643,62.8914,111861.0
2025-03-31 12:15:00,63.3,63.31,63.2,63.28,79260.0,62.8914,62.9014,62.7921,62.8715,79260.0
2025-03-31 12:20:00,63.29,63.29,63.22,63.25,58773.0,62.8815,62.8815,62.8119,62.8417,58773.0
2025-03-31 12:25:00,63.26,63.34,63.21,63.33,120744.0,62.8517,62.9312,62.802,62.9212,120744.0
2025-03-31 12:30:00,63.32,63.37,63.24,63.35,80522.0,62.9113,62.961,62.8318,62.9411,80522.0
2025-03-31 12:35:00,63.35,63.39,63.32,63.36,69593.0,62.9411,62.9808,62.9113,62.951,69593.0
2025-03-31 12:40:00,63.36,63.4,63.29,63.3,108652.0,62.951,62.9908,62.8815,62.8914,108652.0
2025-03-31 12:45:00,63.29,63.34,63.21,63.23,59687.0,62.8815,62.9312,62.802,62.8219,59687.0
2025-03-31 12:50:00,63.23,63.32,63.22,63.3,64107.0,62.8219,62.9113,62.8119,62.8914,64107.0
2025-03-31 12:55:00,63.29,63.29,63.11,63.22,116936.0,62.8815,62.8815,62.7026,62.8119,116936.0
2025-03-31 13:00:00,63.22,63.32,63.21,63.3,57733.0,62.8119,62.9113,62.802,62.8914,57733.0
2025-03-31 13:05:00,63.3,63.35,63.25,63.27,53615.0,62.8914,62.9411,62.8417,62.8616,53615.0
2025-03-31 13:10:00,63.27,63.34,63.18,63.21,125156.0,62.8616,62.9312,62.7722,62.802,125156.0
2025-03-31 13:15:00,63.21,63.21,63.11,63.13,101996.0,62.802,62.802,62.7026,62.7225,101996.0
2025-03-31 13:20:00,63.13,63.15,63.03,63.07,56206.0,62.7225,62.7424,62.6232,62.6629,56206.0
2025-03-31 13:25:00,63.08,63.19,63.07,63.18,43263.0,62.6728,62.7821,62.6629,62.7722,43263.0
2025-03-31 13:30:00,63.17,63.17,63.13,63.15,31283.0,62.7623,62.7623,62.7225,62.7424,31283.0
2025-03-31 13:35:00,63.14,63.14,63.06,63.13,57378.0,62.7324,62.7324,62.653,62.7225,57378.0
2025-03-31 13:40:00,63.13,63.13,63.04,63.06,59198.0,62.7225,62.7225,62.6331,62.653,59198.0
2025-03-31 13:45:00,63.04,63.09,62.99,63.04,107079.0,62.6331,62.6828,62.5834,62.6331,107079.0
2025-03-31 13:50:00,63.04,63.12,63.01,63.09,58242.0,62.6331,62.7126,62.6033,62.6828,58242.0
2025-03-31 13:55:00,63.09,63.09,63.01,63.03,45945.0,62.6828,62.6828,62.6033,62.6232,45945.0
2025-03-31 14:00:00,63.03,63.2,63.02,63.12,95898.0,62.6232,62.7921,62.6132,62.7126,95898.0
2025-03-31 14:05:00,63.14,63.38,63.13,63.38,103297.0,62.7324,62.9709,62.7225,62.9709,103297.0
2025-03-31 14:10:00,63.37,63.53,63.36,63.48,129276.0,62.961,63.1199,62.951,63.0703,129276.0
2025-03-31 14:15:00,63.47,63.55,63.45,63.54,93089.0,63.0603,63.1398,63.0404,63.1299,93089.0
2025-03-31 14:20:00,63.55,63.64,63.5,63.61,114776.0,63.1398,63.2292,63.0901,63.1994,114776.0
2025-03-31 14:25:00,63.61,63.68,63.56,63.64,84544.0,63.1994,63.269,63.1497,63.2292,84544.0
2025-03-31 14:30:00,63.64,63.73,63.57,63.69,77822.0,63.2292,63.3186,63.1597,63.2789,77822.0
2025-03-31 14:35:00,63.69,63.79,63.68,63.75,140729.0,63.2789,63.3783,63.269,63.3385,140729.0
2025-03-31 14:40:00,63.75,63.8,63.73,63.74,70978.0,63.3385,63.3882,63.3186,63.3286,70978.0
2025-03-31 14:45:00,63.75,63.77,63.66,63.73,87192.0,63.3385,63.3584,63.2491,63.3186,87192.0
2025-03-31 14:50:00,63.73,63.77,63.65,63.68,67165.0,63.3186,63.3584,63.2392,63.269,67165.0
2025-03-31 14:55:00,63.67,63.67,63.58,63.58,67300.0,63.259,63.259,63.1696,63.1696,67300.0
2025-03-31 15:00:00,63.58,63.66,63.57,63.6,75048.0,63.1696,63.2491,63.1597,63.1895,75048.0
2025-03-31 15:05:00,63.61,63.71,63.59,63.64,85467.0,63.1994,63.2988,63.1795,63.2292,85467.0
2025-03-31 15:10:00,63.65,63.65,63.6,63.63,81724.0,63.2392,63.2392,63.1895,63.2193,81724.0
2025-03-31 15:15:00,63.64,63.66,63.4,63.65,105821.0,63.2292,63.2491,62.9908,63.2392,105821.0
2025-03-31 15:20:00,63.65,63.72,63.64,63.69,121535.0,63.2392,63.3087,63.2292,63.2789,121535.0
2025-03-31 15:25:00,63.69,63.73,63.6,63.62,169575.0,63.2789,63.3186,63.1895,63.2093,169575.0
2025-03-31 15:30:00,63.61,63.7,63.57,63.68,122520.0,63.1994,63.2888,63.1597,63.269,122520.0
2025-03-31 15:35:00,63.68,63.78,63.65,63.73,113408.0,63.269,63.3683,63.2392,63.3186,113408.0
2025-03-31 15:40:00,63.72,63.9,63.72,63.78,142859.0,63.3087,63.4875,63.3087,63.3683,142859.0
2025-03-31 15:45:00,63.77,63.83,63.74,63.78,128999.0,63.3584,63.418,63.3286,63.3683,128999.0
2025-03-31 15:50:00,63.78,63.81,63.57,63.71,258672.0,63.3683,63.3981,63.1597,63.2988,258672.0
2025-03-31 15:55:00,63.71,63.71,63.48,63.51,962307.0,63.2988,63.2988,63.0703,63.1001,962307.0
2025-04-01 09:30:00,63.83,64.04,63.45,63.57,430511.0,63.418,63.6266,63.0404,63.1597,430511.0
2025-04-01 09:35:00,63.57,63.64,63.44,63.54,110032.0,63.1597,63.2292,63.0305,63.1299,110032.0
2025-04-01 09:40:00,63.54,63.54,63.3,63.5,134519.0,63.1299,63.1299,62.8914,63.0901,134519.0
2025-04-01 09:45:00,63.52,63.53,63.33,63.46,286170.0,63.11,63.1199,62.9212,63.0504,286170.0
2025-04-01 09:50:00,63.45,63.55,63.41,63.45,131835.0,63.0404,63.1398,63.0007,63.0404,131835.0
2025-04-01 09:55:00,63.44,63.47,63.3,63.34,111445.0,63.0305,63.0603,62.8914,62.9312,111445.0
2025-04-01 10:00:00,63.34,63.49,63.3,63.42,114628.0,62.9312,63.0802,62.8914,63.0106,114628.0
2025-04-01 10:05:00,63.42,63.51,63.4,63.47,118906.0,63.0106,63.1001,62.9908,63.0603,118906.0
2025-04-01 10:10:00,63.48,63.53,63.4,63.4,134935.0,63.0703,63.1199,62.9908,62.9908,134935.0
2025-04-01 10:15:00,63.4,63.54,63.35,63.5,149364.0,62.9908,63.1299,62.9411,63.0901,149364.0
2025-04-01 10:20:00,63.5,63.73,63.4,63.73,142928.0,63.0901,63.3186,62.9908,63.3186,142928.0
2025-04-01 10:25:00,63.72,63.8,63.7,63.76,119911.0,63.3087,63.3882,63.2888,63.3484,119911.0
2025-04-01 10:30:00,63.76,63.8,63.71,63.78,105338.0,63.3484,63.3882,63.2988,63.3683,105338.0
2025-04-01 10:35:00,63.79,63.99,63.74,63.96,130071.0,63.3783,63.577,63.3286,63.5472,130071.0
2025-04-01 10:40:00,63.95,64.13,63.95,64.0,147851.0,63.5372,63.7161,63.5372,63.5869,147851.0
2025-04-01 10:45:00,64.0,64.12,63.96,64.11,100926.0,63.5869,63.7061,63.5472,63.6962,100926.0
2025-04-01 10:50:00,64.11,64.31,64.1,64.29,89120.0,63.6962,63.8949,63.6863,63.875,89120.0
2025-04-01 10:55:00,64.28,64.35,64.21,64.29,73681.0,63.8651,63.9346,63.7955,63.875,73681.0
2025-04-01 11:00:00,64.28,64.37,64.27,64.34,70021.0,63.8651,63.9545,63.8552,63.9247,70021.0
2025-04-01 11:05:00,64.33,64.44,64.31,64.39,93493.0,63.9148,64.0241,63.8949,63.9744,93493.0
2025-04-01 11:10:00,64.39,64.41,64.33,64.39,70341.0,63.9744,63.9943,63.9148,63.9744,70341.0
2025-04-01 11:15:00,64.39,64.53,64.34,64.45,91849.0,63.9744,64.1135,63.9247,64.034,91849.0
2025-04-01 11:20:00,64.45,64.5,64.4,64.4,86703.0,64.034,64.0837,63.9843,63.9843,86703.0
2025-04-01 11:25:00,64.4,64.43,64.27,64.27,163167.0,63.9843,64.0141,63.8552,63.8552,163167.0
2025-04-01 11:30:00,64.26,64.38,64.24,64.31,111290.0,63.8452,63.9644,63.8253,63.8949,111290.0
2025-04-01 11:35:00,64.32,64.47,64.29,64.46,75692.0,63.9048,64.0539,63.875,64.0439,75692.0
2025-04-01 11:40:00,64.46,64.59,64.42,64.57,79687.0,64.0439,64.1731,64.0042,64.1532,79687.0
2025-04-01 11:45:00,64.56,64.67,64.53,64.6,60250.0,64.1433,64.2526,64.1135,64.183,60250.0
2025-04-01 11:50:00,64.6,64.64,64.51,64.58,73953.0,64.183,64.2228,64.0936,64.1632,73953.0
2025-04-01 11:55:00,64.58,64.74,64.57,64.69,87803.0,64.1632,64.3221,64.1532,64.2724,87803.0
2025-04-01 12:00:00,64.69,64.86,64.66,64.85,146888.0,64.2724,64.4413,64.2426,64.4314,146888.0
2025-04-01 12:05:00,64.85,64.92,64.75,64.9,146060.0,64.4314,64.501,64.3321,64.4811,146060.0
2025-04-01 12:10:00,64.91,64.91,64.83,64.9,66357.0,64.491,64.491,64.4115,64.4811,66357.0
2025-04-01 12:15:00,64.91,65.04,64.88,65.01,158196.0,64.491,64.6202,64.4612,64.5904,158196.0
2025-04-01 12:20:00,65.01,65.02,64.89,64.92,123324.0,64.5904,64.6003,64.4712,64.501,123324.0
2025-04-01 12:25:00,64.92,64.92,64.73,64.73,74273.0,64.501,64.501,64.3122,64.3122,74273.0
2025-04-01 12:30:00,64.73,64.74,64.62,64.65,64485.0,64.3122,64.3221,64.2029,64.2327,64485.0
2025-04-01 12:35:00,64.66,64.67,64.58,64.58,53076.0,64.2426,64.2526,64.1632,64.1632,53076.0
2025-04-01 12:40:00,64.58,64.64,64.53,64.61,115317.0,64.1632,64.2228,64.1135,64.193,115317.0
2025-04-01 12:45:00,64.6,64.76,64.59,64.75,41501.0,64.183,64.342,64.1731,64.3321,41501.0
2025-04-01 12:50:00,64.75,64.94,64.73,64.9,74037.0,64.3321,64.5208,64.3122,64.4811,74037.0
2025-04-01 12:55:00,64.89,64.97,64.88,64.91,59069.0,64.4712,64.5506,64.4612,64.491,59069.0
2025-04-01 13:00:00,64.91,65.03,64.89,65.0,90624.0,64.491,64.6102,64.4712,64.5804,90624.0
2025-04-01 13:05:00,65.01,65.01,64.91,64.92,58882.0,64.5904,64.5904,64.491,64.501,58882.0
2025-04-01 13:10:00,64.92,65.0,64.89,64.96,70756.0,64.501,64.5804,64.4712,64.5407,70756.0
2025-04-01 13:15:00,64.95,64.96,64.77,64.77,49925.0,64.5308,64.5407,64.3519,64.3519,49925.0
2025-04-01 13:20:00,64.78,64.78,64.72,64.74,35042.0,64.3619,64.3619,64.3022,64.3221,35042.0
2025-04-01 13:25:00,64.74,64.9,64.72,64.86,87387.0,64.3221,64.4811,64.3022,64.4413,87387.0
2025-04-01 13:30:00,64.86,64.93,64.85,64.9,48698.0,64.4413,64.5109,64.4314,64.4811,48698.0
2025-04-01 13:35:00,64.9,64.98,64.89,64.96,66575.0,64.4811,64.5606,64.4712,64.5407,66575.0
2025-04-01 13:40:00,64.97,65.03,64.94,64.95,55718.0,64.5506,64.6102,64.5208,64.5308,55718.0
2025-04-01 13:45:00,64.97,64.97,64.86,64.93,46760.0,64.5506,64.5506,64.4413,64.5109,46760.0
2025-04-01 13:50:00,64.94,64.97,64.81,64.85,55600.0,64.5208,64.5506,64.3917,64.4314,55600.0
2025-04-01 13:55:00,64.85,64.89,64.81,64.86,43438.0,64.4314,64.4712,64.3917,64.4413,43438.0
2025-04-01 14:00:00,64.86,64.88,64.76,64.82,65634.0,64.4413,64.4612,64.342,64.4016,65634.0
2025-04-01 14:05:00,64.84,64.98,64.78,64.98,87032.0,64.4215,64.5606,64.3619,64.5606,87032.0
2025-04-01 14:10:00,64.97,65.09,64.96,65.05,89338.0,64.5506,64.6699,64.5407,64.6301,89338.0
2025-04-01 14:15:00,65.06,65.16,64.98,65.02,94318.0,64.6401,64.7394,64.5606,64.6003,94318.0
2025-04-01 14:20:00,65.02,65.03,64.78,64.86,169915.0,64.6003,64.6102,64.3619,64.4413,169915.0
2025-04-01 14:25:00,64.86,64.96,64.8,64.81,90364.0,64.4413,64.5407,64.3817,64.3917,90364.0
2025-04-01 14:30:00,64.82,64.86,64.76,64.77,74915.0,64.4016,64.4413,64.342,64.3519,74915.0
2025-04-01 14:35:00,64.78,64.83,64.76,64.78,104580.0,64.3619,64.4115,64.342,64.3619,104580.0
2025-04-01 14:40:00,64.78,64.87,64.77,64.82,64758.0,64.3619,64.4513,64.3519,64.4016,64758.0
2025-04-01 14:45:00,64.83,64.84,64.71,64.72,56481.0,64.4115,64.4215,64.2923,64.3022,56481.0
2025-04-01 14:50:00,64.72,64.75,64.61,64.68,125725.0,64.3022,64.3321,64.193,64.2625,125725.0
2025-04-01 14:55:00,64.68,64.79,64.67,64.76,71541.0,64.2625,64.3718,64.2526,64.342,71541.0
2025-04-01 15:00:00,64.75,64.92,64.74,64.78,73724.0,64.3321,64.501,64.3221,64.3619,73724.0
2025-04-01 15:05:00,64.78,64.84,64.69,64.7,70451.0,64.3619,64.4215,64.2724,64.2824,70451.0
2025-04-01 15:10:00,64.69,64.78,64.65,64.78,260967.0,64.2724,64.3619,64.2327,64.3619,260967.0
2025-04-01 15:15:00,64.78,64.82,64.7,64.73,46013.0,64.3619,64.4016,64.2824,64.3122,46013.0
2025-04-01 15:20:00,64.72,64.76,64.69,64.75,40067.0,64.3022,64.342,64.2724,64.3321,40067.0
2025-04-01 15:25:00,64.75,64.75,64.64,64.66,75040.0,64.3321,64.3321,64.2228,64.2426,75040.0
2025-04-01 15:30:00,64.66,64.83,64.63,64.82,73977.0,64.2426,64.4115,64.2128,64.4016,73977.0
2025-04-01 15:35:00,64.83,64.89,64.71,64.74,81953.0,64.4115,64.4712,64.2923,64.3221,81953.0
2025-04-01 15:40:00,64.74,64.78,64.71,64.73,164147.0,64.3221,64.3619,64.2923,64.3122,164147.0
2025-04-01 15:45:00,64.73,64.81,64.71,64.8,210265.0,64.3122,64.3917,64.2923,64.3817,210265.0
2025-04-01 15:50:00,64.8,64.86,64.74,64.81,295421.0,64.3817,64.4413,64.3221,64.3917,295421.0
2025-04-01 15:55:00,64.81,64.85,64.67,64.78,541729.0,64.3917,64.4314,64.2526,64.3619,541729.0
2025-04-02 09:30:00,64.3,64.54,64.16,64.5,311130.0,63.885,64.1234,63.7459,64.0837,311130.0
2025-04-02 09:35:00,64.5,64.77,64.41,64.74,124791.0,64.0837,64.3519,63.9943,64.3221,124791.0
2025-04-02 09:40:00,64.73,64.82,64.51,64.65,87899.0,64.3122,64.4016,64.0936,64.2327,87899.0
2025-04-02 09:45:00,64.66,64.68,64.46,64.47,96150.0,64.2426,64.2625,64.0439,64.0539,96150.0
2025-04-02 09:50:00,64.47,64.48,64.33,64.37,60673.0,64.0539,64.0638,63.9148,63.9545,60673.0
2025-04-02 09:55:00,64.37,64.47,64.33,64.41,51987.0,63.9545,64.0539,63.9148,63.9943,51987.0
2025-04-02 10:00:00,64.39,64.65,64.33,64.63,84465.0,63.9744,64.2327,63.9148,64.2128,84465.0
2025-04-02 10:05:00,64.64,64.66,64.47,64.47,85081.0,64.2228,64.2426,64.0539,64.0539,85081.0
2025-04-02 10:10:00,64.48,64.54,64.36,64.39,134421.0,64.0638,64.1234,63.9446,63.9744,134421.0
2025-04-02 10:15:00,64.38,64.42,64.29,64.36,61045.0,63.9644,64.0042,63.875,63.9446,61045.0
2025-04-02 10:20:00,64.35,64.42,64.32,64.4,87991.0,63.9346,64.0042,63.9048,63.9843,87991.0
2025-04-02 10:25:00,64.4,64.46,64.31,64.45,64850.0,63.9843,64.0439,63.8949,64.034,64850.0
2025-04-02 10:30:00,64.45,64.52,64.42,64.44,104551.0,64.034,64.1035,64.0042,64.0241,104551.0
2025-04-02 10:35:00,64.44,64.52,64.4,64.51,133321.0,64.0241,64.1035,63.9843,64.0936,133321.0
2025-04-02 10:40:00,64.52,64.55,64.44,64.48,40145.0,64.1035,64.1333,64.0241,64.0638,40145.0
2025-04-02 10:45:00,64.48,64.52,64.42,64.5,64093.0,64.0638,64.1035,64.0042,64.0837,64093.0
2025-04-02 10:50:00,64.5,64.53,64.46,64.52,46903.0,64.0837,64.1135,64.0439,64.1035,46903.0
2025-04-02 10:55:00,64.52,64.56,64.46,64.47,44985.0,64.1035,64.1433,64.0439,64.0539,44985.0
2025-04-02 11:00:00,64.47,64.48,64.34,64.39,93065.0,64.0539,64.0638,63.9247,63.9744,93065.0
2025-04-02 11:05:00,64.39,64.55,64.39,64.55,79760.0,63.9744,64.1333,63.9744,64.1333,79760.0
2025-04-02 11:10:00,64.55,64.6,64.49,64.5,92129.0,64.1333,64.183,64.0737,64.0837,92129.0
2025-04-02 11:15:00,64.51,64.56,64.46,64.55,76591.0,64.0936,64.1433,64.0439,64.1333,76591.0
2025-04-02 11:20:00,64.55,64.59,64.5,64.56,56112.0,64.1333,64.1731,64.0837,64.1433,56112.0
2025-04-02 11:25:00,64.56,64.7,64.55,64.65,58537.0,64.1433,64.2824,64.1333,64.2327,58537.0
2025-04-02 11:30:00,64.66,64.7,64.62,64.67,30853.0,64.2426,64.2824,64.2029,64.2526,30853.0
2025-04-02 11:35:00,64.67,64.67,64.56,64.64,96689.0,64.2526,64.2526,64.1433,64.2228,96689.0
2025-04-02 11:40:00,64.64,64.72,64.64,64.67,62180.0,64.2228,64.3022,64.2228,64.2526,62180.0
2025-04-02 11:45:00,64.67,65.0,64.6,64.72,97257.0,64.2526,64.5804,64.183,64.3022,97257.0
2025-04-02 11:50:00,64.73,64.76,64.64,64.66,34406.0,64.3122,64.342,64.2228,64.2426,34406.0
2025-04-02 11:55:00,64.67,64.68,64.58,64.59,30768.0,64.2526,64.2625,64.1632,64.1731,30768.0
2025-04-02 12:00:00,64.59,64.64,64.54,64.56,29815.0,64.1731,64.2228,64.1234,64.1433,29815.0
2025-04-02 12:05:00,64.56,64.59,64.5,64.58,43718.0,64.1433,64.1731,64.0837,64.1632,43718.0
2025-04-02 12:10:00,64.58,64.62,64.56,64.62,38619.0,64.1632,64.2029,64.1433,64.2029,38619.0
2025-04-02 12:15:00,64.63,64.65,64.55,64.58,43800.0,64.2128,64.2327,64.1333,64.1632,43800.0
2025-04-02 12:20:00,64.58,64.63,64.56,64.56,34145.0,64.1632,64.2128,64.1433,64.1433,34145.0
2025-04-02 12:25:00,64.56,64.59,64.52,64.57,59161.0,64.1433,64.1731,64.1035,64.1532,59161.0
2025-04-02 12:30:00,64.56,64.68,64.56,64.68,63426.0,64.1433,64.2625,64.1433,64.2625,63426.0
2025-04-02 12:35:00,64.67,64.77,64.65,64.73,43356.0,64.2526,64.3519,64.2327,64.3122,43356.0
2025-04-02 12:40:00,64.73,64.8,64.69,64.8,93715.0,64.3122,64.3817,64.2724,64.3817,93715.0
2025-04-02 12:45:00,64.8,65.02,64.75,65.0,122486.0,64.3817,64.6003,64.3321,64.5804,122486.0
2025-04-02 12:50:00,65.0,65.13,64.98,65.09,93400.0,64.5804,64.7096,64.5606,64.6699,93400.0
2025-04-02 12:55:00,65.09,65.22,65.08,65.21,52031.0,64.6699,64.799,64.6599,64.7891,52031.0
2025-04-02 13:00:00,65.21,65.29,65.13,65.17,111107.0,64.7891,64.8686,64.7096,64.7493,111107.0
2025-04-02 13:05:00,65.17,65.23,65.16,65.2,46119.0,64.7493,64.809,64.7394,64.7792,46119.0
2025-04-02 13:10:00,65.2,65.39,65.19,65.35,110602.0,64.7792,64.9679,64.7692,64.9282,110602.0
2025-04-02 13:15:00,65.35,65.4,65.31,65.33,42222.0,64.9282,64.9779,64.8884,64.9083,42222.0
2025-04-02 13:20:00,65.33,65.33,65.2,65.2,62688.0,64.9083,64.9083,64.7792,64.7792,62688.0
2025-04-02 13:25:00,65.2,65.24,65.15,65.17,49123.0,64.7792,64.8189,64.7295,64.7493,49123.0
2025-04-02 13:30:00,65.16,65.17,65.04,65.06,84477.0,64.7394,64.7493,64.6202,64.6401,84477.0
2025-04-02 13:35:00,65.05,65.05,64.87,64.89,62264.0,64.6301,64.6301,64.4513,64.4712,62264.0
2025-04-02 13:40:00,64.89,64.92,64.7,64.72,34983.0,64.4712,64.501,64.2824,64.3022,34983.0
2025-04-02 13:45:00,64.72,64.72,64.63,64.68,77967.0,64.3022,64.3022,64.2128,64.2625,77967.0
2025-04-02 13:50:00,64.69,64.73,64.56,64.73,107453.0,64.2724,64.3122,64.1433,64.3122,107453.0
2025-04-02 13:55:00,64.73,64.8,64.7,64.7,52293.0,64.3122,64.3817,64.2824,64.2824,52293.0
2025-04-02 14:00:00,64.7,64.83,64.68,64.77,158948.0,64.2824,64.4115,64.2625,64.3519,158948.0
2025-04-02 14:05:00,64.77,64.77,64.62,64.64,53202.0,64.3519,64.3519,64.2029,64.2228,53202.0
2025-04-02 14:10:00,64.65,64.71,64.61,64.7,46584.0,64.2327,64.2923,64.193,64.2824,46584.0
2025-04-02 14:15:00,64.7,64.74,64.63,64.64,36171.0,64.2824,64.3221,64.2128,64.2228,36171.0
2025-04-02 14:20:00,64.64,64.66,64.57,64.61,43498.0,64.2228,64.2426,64.1532,64.193,43498.0
2025-04-02 14:25:00,64.61,64.63,64.51,64.51,29066.0,64.193,64.2128,64.0936,64.0936,29066.0
2025-04-02 14:30:00,64.52,64.68,64.5,64.67,64812.0,64.1035,64.2625,64.0837,64.2526,64812.0
2025-04-02 14:35:00,64.69,64.79,64.66,64.78,60732.0,64.2724,64.3718,64.2426,64.3619,60732.0
2025-04-02 14:40:00,64.78,64.82,64.72,64.76,40340.0,64.3619,64.4016,64.3022,64.342,40340.0
2025-04-02 14:45:00,64.76,64.82,64.75,64.81,36879.0,64.342,64.4016,64.3321,64.3917,36879.0
2025-04-02 14:50:00,64.81,64.85,64.73,64.81,52461.0,64.3917,64.4314,64.3122,64.3917,52461.0
2025-04-02 14:55:00,64.81,64.81,64.57,64.57,39991.0,64.3917,64.3917,64.1532,64.1532,39991.0
2025-04-02 15:00:00,64.58,64.76,64.58,64.75,39652.0,64.1632,64.342,64.1632,64.3321,39652.0
2025-04-02 15:05:00,64.75,64.75,64.66,64.68,35837.0,64.3321,64.3321,64.2426,64.2625,35837.0
2025-04-02 15:10:00,64.69,64.7,64.63,64.67,39077.0,64.2724,64.2824,64.2128,64.2526,39077.0
2025-04-02 15:15:00,64.66,64.72,64.63,64.69,50833.0,64.2426,64.3022,64.2128,64.2724,50833.0
2025-04-02 15:20:00,64.69,64.84,64.68,64.82,57412.0,64.2724,64.4215,64.2625,64.4016,57412.0
2025-04-02 15:25:00,64.83,64.89,64.75,64.84,54473.0,64.4115,64.4712,64.3321,64.4215,54473.0
2025-04-02 15:30:00,64.83,64.99,64.79,64.96,91053.0,64.4115,64.5705,64.3718,64.5407,91053.0
2025-04-02 15:35:00,64.95,65.07,64.91,65.0,100570.0,64.5308,64.65,64.491,64.5804,100570.0
2025-04-02 15:40:00,64.98,65.14,64.97,65.1,129592.0,64.5606,64.7195,64.5506,64.6798,129592.0
2025-04-02 15:45:00,65.09,65.15,65.05,65.14,97589.0,64.6699,64.7295,64.6301,64.7195,97589.0
2025-04-02 15:50:00,65.13,65.21,65.03,65.04,198068.0,64.7096,64.7891,64.6102,64.6202,198068.0
2025-04-02 15:55:00,65.05,65.11,64.96,64.97,424836.0,64.6301,64.6897,64.5407,64.5506,424836.0
2025-04-03 09:30:00,56.3,58.5,56.29,58.01,4126521.0,55.9366,58.1224,55.9267,57.6356,4126521.0
2025-04-03 09:35:00,58.02,58.23,57.53,57.75,1621037.0,57.6455,57.8541,57.1587,57.3772,1621037.0
2025-04-03 09:40:00,57.74,58.05,57.54,57.85,1143368.0,57.3673,57.6753,57.1686,57.4766,1143368.0
2025-04-03 09:45:00,57.87,57.9,57.16,57.26,1278028.0,57.4965,57.5263,56.791,56.8904,1278028.0
2025-04-03 09:50:00,57.25,57.48,57.0,57.21,1080419.0,56.8805,57.109,56.6321,56.8407,1080419.0
2025-04-03 09:55:00,57.2,57.28,56.85,56.96,1562507.0,56.8308,56.9103,56.483,56.5923,1562507.0
2025-04-03 10:00:00,56.96,57.03,56.05,56.1,1741159.0,56.5923,56.6619,55.6882,55.7379,1741159.0
2025-04-03 10:05:00,56.1,56.68,56.02,56.52,1254324.0,55.7379,56.3141,55.6584,56.1552,1254324.0
2025-04-03 10:10:00,56.51,56.67,56.16,56.57,865510.0,56.1452,56.3042,55.7975,56.2049,865510.0
2025-04-03 10:15:00,56.57,57.12,56.52,56.88,957522.0,56.2049,56.7513,56.1552,56.5129,957522.0
2025-04-03 10:20:00,56.88,56.89,56.38,56.61,724393.0,56.5129,56.5228,56.0161,56.2446,724393.0
2025-04-03 10:25:00,56.61,56.7,56.24,56.44,752285.0,56.2446,56.334,55.877,56.0757,752285.0
2025-04-03 10:30:00,56.43,56.77,56.42,56.55,928551.0,56.0658,56.4036,56.0558,56.185,928551.0
2025-04-03 10:35:00,56.55,57.0,56.55,56.82,838320.0,56.185,56.6321,56.185,56.4532,838320.0
2025-04-03 10:40:00,56.82,57.0,56.77,56.97,387330.0,56.4532,56.6321,56.4036,56.6023,387330.0
2025-04-03 10:45:00,56.97,58.0,56.74,57.03,868655.0,56.6023,57.6256,56.3738,56.6619,868655.0
2025-04-03 10:50:00,57.03,57.04,56.36,56.46,621700.0,56.6619,56.6718,55.9962,56.0956,621700.0
2025-04-03 10:55:00,56.46,56.83,56.42,56.65,618902.0,56.0956,56.4632,56.0558,56.2843,618902.0
2025-04-03 11:00:00,56.64,56.66,56.36,56.56,521141.0,56.2744,56.2943,55.9962,56.1949,521141.0
2025-04-03 11:05:00,56.56,56.59,56.15,56.19,643797.0,56.1949,56.2247,55.7876,55.8273,643797.0
2025-04-03 11:10:00,56.2,56.75,56.18,56.62,917522.0,55.8372,56.3837,55.8174,56.2545,917522.0
2025-04-03 11:15:00,56.62,57.01,56.61,56.9,428255.0,56.2545,56.642,56.2446,56.5327,428255.0
2025-04-03 11:20:00,56.9,57.27,56.75,57.26,518574.0,56.5327,56.9003,56.3837,56.8904,518574.0
2025-04-03 11:25:00,57.26,57.5,57.11,57.45,669451.0,56.8904,57.1289,56.7414,57.0792,669451.0
2025-04-03 11:30:00,57.45,58.03,57.42,57.95,927906.0,57.0792,57.6554,57.0494,57.5759,927906.0
2025-04-03 11:35:00,57.94,58.62,57.93,58.35,1172752.0,57.566,58.2416,57.5561,57.9734,1172752.0
2025-04-03 11:40:00,58.34,58.64,58.3,58.52,938073.0,57.9634,58.2615,57.9237,58.1423,938073.0
2025-04-03 11:45:00,58.54,58.68,58.08,58.34,787840.0,58.1621,58.3012,57.7051,57.9634,787840.0
2025-04-03 11:50:00,58.34,58.34,57.95,58.23,546190.0,57.9634,57.9634,57.5759,57.8541,546190.0
2025-04-03 11:55:00,58.23,58.39,58.06,58.26,432873.0,57.8541,58.0131,57.6852,57.8839,432873.0
2025-04-03 12:00:00,58.25,58.31,57.71,57.76,408206.0,57.874,57.9336,57.3375,57.3872,408206.0
2025-04-03 12:05:00,57.76,57.82,57.56,57.65,489782.0,57.3872,57.4468,57.1885,57.2779,489782.0
2025-04-03 12:10:00,57.65,57.84,57.55,57.77,351460.0,57.2779,57.4667,57.1785,57.3971,351460.0
2025-04-03 12:15:00,57.76,57.85,57.55,57.57,321314.0,57.3872,57.4766,57.1785,57.1984,321314.0
2025-04-03 12:20:00,57.57,57.68,57.4,57.56,528250.0,57.1984,57.3077,57.0295,57.1885,528250.0
2025-04-03 12:25:00,57.55,58.14,57.52,58.14,430280.0,57.1785,57.7647,57.1487,57.7647,430280.0
2025-04-03 12:30:00,58.14,58.22,57.86,57.95,344125.0,57.7647,57.8442,57.4865,57.5759,344125.0
2025-04-03 12:35:00,57.95,58.11,57.93,58.01,300906.0,57.5759,57.7349,57.5561,57.6356,300906.0
2025-04-03 12:40:00,58.01,58.15,57.75,57.77,351108.0,57.6356,57.7747,57.3772,57.3971,351108.0
2025-04-03 12:45:00,57.77,57.86,57.63,57.7,226565.0,57.3971,57.4865,57.258,57.3276,226565.0
2025-04-03 12:50:00,57.7,57.72,57.45,57.46,400348.0,57.3276,57.3474,57.0792,57.0891,400348.0
2025-04-03 12:55:00,57.45,57.47,57.23,57.34,394536.0,57.0792,57.099,56.8606,56.9699,394536.0
2025-04-03 13:00:00,57.34,57.45,57.33,57.42,229795.0,56.9699,57.0792,56.9599,57.0494,229795.0
2025-04-03 13:05:00,57.42,57.56,57.39,57.43,190025.0,57.0494,57.1885,57.0196,57.0593,190025.0
2025-04-03 13:10:00,57.43,57.47,57.3,57.39,275180.0,57.0593,57.099,56.9301,57.0196,275180.0
2025-04-03 13:15:00,57.39,57.39,57.13,57.21,311377.0,57.0196,57.0196,56.7612,56.8407,311377.0
2025-04-03 13:20:00,57.21,57.22,57.03,57.15,274003.0,56.8407,56.8507,56.6619,56.7811,274003.0
2025-04-03 13:25:00,57.15,57.27,57.04,57.05,423931.0,56.7811,56.9003,56.6718,56.6818,423931.0
2025-04-03 13:30:00,57.04,57.14,57.0,57.08,316666.0,56.6718,56.7712,56.6321,56.7116,316666.0
2025-04-03 13:35:00,57.08,57.18,57.05,57.13,212965.0,56.7116,56.8109,56.6818,56.7612,212965.0
2025-04-03 13:40:00,57.12,57.19,57.0,57.18,291410.0,56.7513,56.8209,56.6321,56.8109,291410.0
2025-04-03 13:45:00,57.17,57.2,57.0,57.01,350707.0,56.801,56.8308,56.6321,56.642,350707.0
2025-04-03 13:50:00,57.01,57.03,56.84,56.86,637229.0,56.642,56.6619,56.4731,56.493,637229.0
2025-04-03 13:55:00,56.87,56.93,56.62,56.7,457128.0,56.5029,56.5625,56.2545,56.334,457128.0
2025-04-03 14:00:00,56.7,56.84,56.52,56.57,926784.0,56.334,56.4731,56.1552,56.2049,926784.0
2025-04-03 14:05:00,56.57,56.57,56.4,56.46,336012.0,56.2049,56.2049,56.036,56.0956,336012.0
2025-04-03 14:10:00,56.46,56.48,56.35,56.46,262241.0,56.0956,56.1154,55.9863,56.0956,262241.0
2025-04-03 14:15:00,56.46,56.57,56.45,56.53,284756.0,56.0956,56.2049,56.0856,56.1651,284756.0
2025-04-03 14:20:00,56.53,56.58,56.45,56.57,286305.0,56.1651,56.2148,56.0856,56.2049,286305.0
2025-04-03 14:25:00,56.57,56.72,56.56,56.63,216286.0,56.2049,56.3539,56.1949,56.2645,216286.0
2025-04-03 14:30:00,56.63,56.66,56.3,56.36,566804.0,56.2645,56.2943,55.9366,55.9962,566804.0
2025-04-03 14:35:00,56.36,56.44,56.28,56.37,499219.0,55.9962,56.0757,55.9167,56.0061,499219.0
2025-04-03 14:40:00,56.37,56.43,56.26,56.35,567175.0,56.0061,56.0658,55.8969,55.9863,567175.0
2025-04-03 14:45:00,56.35,56.43,56.3,56.38,425325.0,55.9863,56.0658,55.9366,56.0161,425325.0
2025-04-03 14:50:00,56.38,56.46,56.35,56.4,381067.0,56.0161,56.0956,55.9863,56.036,381067.0
2025-04-03 14:55:00,56.4,56.4,56.24,56.35,432744.0,56.036,56.036,55.877,55.9863,432744.0
2025-04-03 15:00:00,56.34,56.4,56.21,56.22,502502.0,55.9763,56.036,55.8472,55.8571,502502.0
2025-04-03 15:05:00,56.22,56.24,56.0,56.03,722310.0,55.8571,55.877,55.6385,55.6683,722310.0
2025-04-03 15:10:00,56.03,56.17,55.85,56.16,907082.0,55.6683,55.8074,55.4895,55.7975,907082.0
2025-04-03 15:15:00,56.16,56.16,55.85,55.95,543166.0,55.7975,55.7975,55.4895,55.5889,543166.0
2025-04-03 15:20:00,55.95,55.99,55.83,55.91,610552.0,55.5889,55.6286,55.4696,55.5491,610552.0
2025-04-03 15:25:00,55.9,55.98,55.75,55.94,493368.0,55.5392,55.6187,55.3901,55.5789,493368.0
2025-04-03 15:30:00,55.94,56.02,55.83,55.9,522201.0,55.5789,55.6584,55.4696,55.5392,522201.0
2025-04-03 15:35:00,55.9,56.02,55.88,55.94,796558.0,55.5392,55.6584,55.5193,55.5789,796558.0
2025-04-03 15:40:00,55.93,56.34,55.85,56.19,985443.0,55.569,55.9763,55.4895,55.8273,985443.0
2025-04-03 15:45:00,56.2,56.28,56.04,56.15,627108.0,55.8372,55.9167,55.6783,55.7876,627108.0
2025-04-03 15:50:00,56.14,56.14,55.74,55.81,1382190.0,55.7776,55.7776,55.3802,55.4498,1382190.0
2025-04-03 15:55:00,55.8,55.85,55.4,55.57,2441289.0,55.4398,55.4895,55.0424,55.2113,2441289.0
2025-04-04 09:30:00,53.22,53.46,52.5,52.91,2185664.0,52.8765,53.1149,52.1611,52.5685,2185664.0
2025-04-04 09:35:00,52.92,53.2,52.55,53.14,796897.0,52.5784,52.8566,52.2108,52.797,796897.0
2025-04-04 09:40:00,53.14,53.68,52.95,53.21,860529.0,52.797,53.3335,52.6082,52.8665,860529.0
2025-04-04 09:45:00,53.22,53.56,53.01,53.35,576610.0,52.8765,53.2143,52.6678,53.0056,576610.0
2025-04-04 09:50:00,53.35,53.73,53.25,53.5,406650.0,53.0056,53.3832,52.9063,53.1547,406650.0
2025-04-04 09:55:00,53.5,54.17,53.43,53.91,628151.0,53.1547,53.8203,53.0851,53.562,628151.0
2025-04-04 10:00:00,53.92,54.22,53.87,53.95,500897.0,53.572,53.87,53.5223,53.6018,500897.0
2025-04-04 10:05:00,53.95,54.06,53.64,53.66,660029.0,53.6018,53.7111,53.2938,53.3136,660029.0
2025-04-04 10:10:00,53.67,53.68,53.33,53.46,502540.0,53.3236,53.3335,52.9858,53.1149,502540.0
2025-04-04 10:15:00,53.47,53.5,53.06,53.21,442191.0,53.1249,53.1547,52.7175,52.8665,442191.0
2025-04-04 10:20:00,53.22,53.45,53.11,53.21,690999.0,52.8765,53.105,52.7672,52.8665,690999.0
2025-04-04 10:25:00,53.21,53.63,53.14,53.59,548460.0,52.8665,53.2838,52.797,53.2441,548460.0
2025-04-04 10:30:00,53.59,53.69,53.04,53.09,553588.0,53.2441,53.3434,52.6976,52.7473,553588.0
2025-04-04 10:35:00,53.08,53.77,53.0,53.73,754295.0,52.7374,53.4229,52.6579,53.3832,754295.0
2025-04-04 10:40:00,53.73,54.07,53.6,53.79,897253.0,53.3832,53.721,53.254,53.4428,897253.0
2025-04-04 10:45:00,53.78,53.79,53.36,53.43,548747.0,53.4329,53.4428,53.0156,53.0851,548747.0
2025-04-04 10:50:00,53.42,53.88,53.18,53.77,448480.0,53.0752,53.5322,52.8367,53.4229,448480.0
2025-04-04 10:55:00,53.77,54.36,53.77,54.16,342996.0,53.4229,54.0091,53.4229,53.8104,342996.0
2025-04-04 11:00:00,54.16,57.69,54.06,57.17,3106961.0,53.8104,57.3176,53.7111,56.801,3106961.0
2025-04-04 11:05:00,57.19,57.67,56.32,57.44,2768355.0,56.8209,57.2978,55.9565,57.0692,2768355.0
2025-04-04 11:10:00,57.44,58.59,57.2,58.27,2879026.0,57.0692,58.2118,56.8308,57.8939,2879026.0
2025-04-04 11:15:00,58.25,58.88,57.75,57.91,2413983.0,57.874,58.4999,57.3772,57.5362,2413983.0
2025-04-04 11:20:00,57.91,58.49,57.76,58.25,1486061.0,57.5362,58.1125,57.3872,57.874,1486061.0
2025-04-04 11:25:00,58.26,58.26,57.32,57.56,1397200.0,57.8839,57.8839,56.95,57.1885,1397200.0
2025-04-04 11:30:00,57.56,58.69,57.44,57.84,1285970.0,57.1885,58.3112,57.0692,57.4667,1285970.0
2025-04-04 11:35:00,57.85,57.93,56.96,57.0,1295499.0,57.4766,57.5561,56.5923,56.6321,1295499.0
2025-04-04 11:40:00,57.0,58.17,56.91,58.07,840373.0,56.6321,57.7945,56.5427,57.6952,840373.0
2025-04-04 11:45:00,58.07,58.16,57.7,57.87,669957.0,57.6952,57.7846,57.3276,57.4965,669957.0
2025-04-04 11:50:00,57.84,58.29,57.75,58.0,518994.0,57.4667,57.9138,57.3772,57.6256,518994.0
2025-04-04 11:55:00,58.0,58.18,57.56,57.67,525873.0,57.6256,57.8045,57.1885,57.2978,525873.0
2025-04-04 12:00:00,57.69,58.37,57.57,58.18,416635.0,57.3176,57.9932,57.1984,57.8045,416635.0
2025-04-04 12:05:00,58.17,58.53,57.93,57.95,513542.0,57.7945,58.1522,57.5561,57.5759,513542.0
2025-04-04 12:10:00,57.93,58.5,57.54,58.32,522980.0,57.5561,58.1224,57.1686,57.9436,522980.0
2025-04-04 12:15:00,58.32,58.39,57.84,58.23,633632.0,57.9436,58.0131,57.4667,57.8541,633632.0
2025-04-04 12:20:00,58.23,58.84,58.19,58.78,955156.0,57.8541,58.4602,57.8144,58.4006,955156.0
2025-04-04 12:25:00,58.78,58.84,58.46,58.52,452458.0,58.4006,58.4602,58.0827,58.1423,452458.0
2025-04-04 12:30:00,58.52,58.67,58.01,58.04,503757.0,58.1423,58.2913,57.6356,57.6654,503757.0
2025-04-04 12:35:00,58.04,58.44,57.51,58.21,600122.0,57.6654,58.0628,57.1388,57.8343,600122.0
2025-04-04 12:40:00,58.2,58.29,57.55,57.61,422178.0,57.8243,57.9138,57.1785,57.2381,422178.0
2025-04-04 12:45:00,57.59,57.83,57.36,57.71,364555.0,57.2183,57.4567,56.9898,57.3375,364555.0
2025-04-04 12:50:00,57.71,57.85,57.55,57.64,306411.0,57.3375,57.4766,57.1785,57.2679,306411.0
2025-04-04 12:55:00,57.63,58.11,57.56,57.94,270919.0,57.258,57.7349,57.1885,57.566,270919.0
2025-04-04 13:00:00,57.95,58.13,57.62,57.63,285052.0,57.5759,57.7548,57.2481,57.258,285052.0
2025-04-04 13:05:00,57.63,57.69,57.18,57.49,400687.0,57.258,57.3176,56.8109,57.1189,400687.0
2025-04-04 13:10:00,57.49,57.56,57.41,57.47,241634.0,57.1189,57.1885,57.0394,57.099,241634.0
2025-04-04 13:15:00,57.45,57.62,57.35,57.59,156553.0,57.0792,57.2481,56.9798,57.2183,156553.0
2025-04-04 13:20:00,57.6,58.04,57.52,58.0,285351.0,57.2282,57.6654,57.1487,57.6256,285351.0
2025-04-04 13:25:00,58.0,58.1,57.86,57.93,291321.0,57.6256,57.725,57.4865,57.5561,291321.0
2025-04-04 13:30:00,57.92,57.94,57.32,57.47,409029.0,57.5461,57.566,56.95,57.099,409029.0
2025-04-04 13:35:00,57.47,58.08,57.46,57.98,302517.0,57.099,57.7051,57.0891,57.6058,302517.0
2025-04-04 13:40:00,57.98,58.22,57.97,58.06,351443.0,57.6058,57.8442,57.5958,57.6852,351443.0
2025-04-04 13:45:00,58.07,58.29,57.84,58.28,222161.0,57.6952,57.9138,57.4667,57.9038,222161.0
2025-04-04 13:50:00,58.28,58.32,58.07,58.31,201388.0,57.9038,57.9436,57.6952,57.9336,201388.0
2025-04-04 13:55:00,58.31,58.76,58.19,58.73,360924.0,57.9336,58.3807,57.8144,58.3509,360924.0
2025-04-04 14:00:00,58.74,58.92,58.54,58.55,424348.0,58.3608,58.5397,58.1621,58.1721,424348.0
2025-04-04 14:05:00,58.55,58.63,58.31,58.36,280091.0,58.1721,58.2516,57.9336,57.9833,280091.0
2025-04-04 14:10:00,58.35,58.44,58.2,58.21,227348.0,57.9734,58.0628,57.8243,57.8343,227348.0
2025-04-04 14:15:00,58.2,58.33,58.0,58.05,214394.0,57.8243,57.9535,57.6256,57.6753,214394.0
2025-04-04 14:20:00,58.06,58.16,57.9,57.92,168498.0,57.6852,57.7846,57.5263,57.5461,168498.0
2025-04-04 14:25:00,57.92,57.96,57.7,57.75,221310.0,57.5461,57.5859,57.3276,57.3772,221310.0
2025-04-04 14:30:00,57.75,57.81,57.64,57.76,172823.0,57.3772,57.4369,57.2679,57.3872,172823.0
2025-04-04 14:35:00,57.77,57.91,57.74,57.75,197512.0,57.3971,57.5362,57.3673,57.3772,197512.0
2025-04-04 14:40:00,57.76,57.77,57.3,57.4,305300.0,57.3872,57.3971,56.9301,57.0295,305300.0
2025-04-04 14:45:00,57.4,57.68,57.34,57.67,264635.0,57.0295,57.3077,56.9699,57.2978,264635.0
2025-04-04 14:50:00,57.67,57.99,57.57,57.97,244947.0,57.2978,57.6157,57.1984,57.5958,244947.0
2025-04-04 14:55:00,57.97,58.16,57.89,58.01,300869.0,57.5958,57.7846,57.5163,57.6356,300869.0
2025-04-04 15:00:00,58.01,58.21,57.94,58.21,247196.0,57.6356,57.8343,57.566,57.8343,247196.0
2025-04-04 15:05:00,58.2,58.42,58.06,58.41,390806.0,57.8243,58.0429,57.6852,58.033,390806.0
2025-04-04 15:10:00,58.4,58.8,58.4,58.75,509727.0,58.023,58.4205,58.023,58.3708,509727.0
2025-04-04 15:15:00,58.76,58.76,58.5,58.53,400367.0,58.3807,58.3807,58.1224,58.1522,400367.0
2025-04-04 15:20:00,58.53,59.09,58.5,59.05,538178.0,58.1522,58.7086,58.1224,58.6688,538178.0
2025-04-04 15:25:00,59.08,59.17,58.79,58.81,520733.0,58.6987,58.7881,58.4105,58.4304,520733.0
2025-04-04 15:30:00,58.82,59.17,58.72,59.07,650073.0,58.4403,58.7881,58.341,58.6887,650073.0
2025-04-04 15:35:00,59.07,59.22,58.66,58.67,541635.0,58.6887,58.8378,58.2814,58.2913,541635.0
2025-04-04 15:40:00,58.66,58.67,58.33,58.41,366313.0,58.2814,58.2913,57.9535,58.033,366313.0
2025-04-04 15:45:00,58.4,58.44,57.94,57.98,418222.0,58.023,58.0628,57.566,57.6058,418222.0
2025-04-04 15:50:00,57.98,57.98,57.33,57.44,752021.0,57.6058,57.6058,56.9599,57.0692,752021.0
2025-04-04 15:55:00,57.43,57.45,57.08,57.24,1266539.0,57.0593,57.0792,56.7116,56.8705,1266539.0
2025-04-07 09:30:00,55.4,55.5,54.03,54.22,1710589.0,55.0424,55.1418,53.6813,53.87,1710589.0
2025-04-07 09:35:00,54.2,54.3,53.62,54.25,674786.0,53.8502,53.9495,53.2739,53.8998,674786.0
2025-04-07 09:40:00,54.26,54.31,53.45,53.65,434638.0,53.9098,53.9594,53.105,53.3037,434638.0
2025-04-07 09:45:00,53.66,54.05,53.4,53.66,540079.0,53.3136,53.7011,53.0553,53.3136,540079.0
2025-04-07 09:50:00,53.64,54.05,53.61,54.01,491294.0,53.2938,53.7011,53.264,53.6614,491294.0
2025-04-07 09:55:00,54.0,54.18,53.76,53.89,632150.0,53.6514,53.8303,53.413,53.5422,632150.0
2025-04-07 10:00:00,53.89,54.22,53.76,53.81,650150.0,53.5422,53.87,53.413,53.4627,650150.0
2025-04-07 10:05:00,53.8,54.3,53.76,54.03,581551.0,53.4527,53.9495,53.413,53.6813,581551.0
2025-04-07 10:10:00,54.03,56.55,54.02,56.35,1392511.0,53.6813,56.185,53.6713,55.9863,1392511.0
2025-04-07 10:15:00,56.42,57.18,56.26,56.56,1242327.0,56.0558,56.8109,55.8969,56.1949,1242327.0
2025-04-07 10:20:00,56.58,56.58,54.87,54.93,976179.0,56.2148,56.2148,54.5158,54.5754,976179.0
2025-04-07 10:25:00,54.93,55.5,54.52,54.7,712899.0,54.5754,55.1418,54.1681,54.3469,712899.0
2025-04-07 10:30:00,54.68,55.27,54.55,54.74,323563.0,54.3271,54.9132,54.1979,54.3867,323563.0
2025-04-07 10:35:00,54.74,54.86,54.32,54.36,642506.0,54.3867,54.5059,53.9694,54.0091,642506.0
2025-04-07 10:40:00,54.35,54.76,54.15,54.73,326038.0,53.9992,54.4065,53.8005,54.3767,326038.0
2025-04-07 10:45:00,54.72,55.04,54.48,54.97,412823.0,54.3668,54.6847,54.1283,54.6152,412823.0
2025-04-07 10:50:00,55.0,55.55,54.92,55.52,519085.0,54.645,55.1914,54.5655,55.1616,519085.0
2025-04-07 10:55:00,55.53,55.54,55.15,55.32,332869.0,55.1716,55.1815,54.794,54.9629,332869.0
2025-04-07 11:00:00,55.32,55.66,55.22,55.43,246707.0,54.9629,55.3007,54.8636,55.0722,246707.0
2025-04-07 11:05:00,55.43,55.44,54.8,54.82,233306.0,55.0722,55.0821,54.4463,54.4662,233306.0
2025-04-07 11:10:00,54.81,54.94,54.21,54.21,313798.0,54.4562,54.5854,53.8601,53.8601,313798.0
2025-04-07 11:15:00,54.24,54.41,53.88,54.3,514563.0,53.8899,54.0588,53.5322,53.9495,514563.0
2025-04-07 11:20:00,54.28,54.48,53.85,53.87,252594.0,53.9296,54.1283,53.5024,53.5223,252594.0
2025-04-07 11:25:00,53.86,54.04,53.69,53.73,263760.0,53.5123,53.6912,53.3434,53.3832,263760.0
2025-04-07 11:30:00,53.73,54.05,53.73,53.96,221386.0,53.3832,53.7011,53.3832,53.6117,221386.0
2025-04-07 11:35:00,53.96,54.38,53.95,54.2,231392.0,53.6117,54.029,53.6018,53.8502,231392.0
2025-04-07 11:40:00,54.19,54.66,54.15,54.6,164953.0,53.8402,54.3072,53.8005,54.2476,164953.0
2025-04-07 11:45:00,54.6,54.61,54.21,54.41,180029.0,54.2476,54.2575,53.8601,54.0588,180029.0
2025-04-07 11:50:00,54.41,54.62,54.18,54.23,217960.0,54.0588,54.2674,53.8303,53.88,217960.0
2025-04-07 11:55:00,54.19,54.44,54.11,54.13,178439.0,53.8402,54.0886,53.7607,53.7806,178439.0
2025-04-07 12:00:00,54.13,54.19,53.99,54.02,158321.0,53.7806,53.8402,53.6415,53.6713,158321.0
2025-04-07 12:05:00,54.03,54.06,53.89,53.93,154969.0,53.6813,53.7111,53.5422,53.5819,154969.0
2025-04-07 12:10:00,53.93,54.02,53.77,53.86,225406.0,53.5819,53.6713,53.4229,53.5123,225406.0
2025-04-07 12:15:00,53.86,53.98,53.74,53.89,151093.0,53.5123,53.6316,53.3931,53.5422,151093.0
2025-04-07 12:20:00,53.88,53.9,53.56,53.84,207905.0,53.5322,53.5521,53.2143,53.4925,207905.0
2025-04-07 12:25:00,53.85,54.22,53.83,54.18,206468.0,53.5024,53.87,53.4825,53.8303,206468.0
2025-04-07 12:30:00,54.15,54.26,54.08,54.26,180339.0,53.8005,53.9098,53.7309,53.9098,180339.0
2025-04-07 12:35:00,54.26,54.26,54.01,54.09,117821.0,53.9098,53.9098,53.6614,53.7409,117821.0
2025-04-07 12:40:00,54.11,54.23,53.86,53.98,204211.0,53.7607,53.88,53.5123,53.6316,204211.0
2025-04-07 12:45:00,53.98,53.98,53.58,53.71,251615.0,53.6316,53.6316,53.2342,53.3633,251615.0
2025-04-07 12:50:00,53.71,53.9,53.58,53.84,174467.0,53.3633,53.5521,53.2342,53.4925,174467.0
2025-04-07 12:55:00,53.83,53.84,53.44,53.48,265562.0,53.4825,53.4925,53.0951,53.1348,265562.0
2025-04-07 13:00:00,53.48,54.22,53.46,53.69,420574.0,53.1348,53.87,53.1149,53.3434,420574.0
2025-04-07 13:05:00,53.69,53.81,53.57,53.71,170382.0,53.3434,53.4627,53.2242,53.3633,170382.0
2025-04-07 13:10:00,53.71,54.68,53.6,54.6,598876.0,53.3633,54.3271,53.254,54.2476,598876.0
2025-04-07 13:15:00,54.58,54.74,54.36,54.54,308616.0,54.2277,54.3867,54.0091,54.188,308616.0
2025-04-07 13:20:00,54.55,54.63,54.37,54.46,198651.0,54.1979,54.2774,54.0191,54.1085,198651.0
2025-04-07 13:25:00,54.46,54.59,54.21,54.56,291559.0,54.1085,54.2376,53.8601,54.2078,291559.0
2025-04-07 13:30:00,54.54,54.59,54.15,54.28,238812.0,54.188,54.2376,53.8005,53.9296,238812.0
2025-04-07 13:35:00,54.27,54.74,54.19,54.68,206453.0,53.9197,54.3867,53.8402,54.3271,206453.0
2025-04-07 13:40:00,54.68,54.93,54.53,54.87,211326.0,54.3271,54.5754,54.178,54.5158,211326.0
2025-04-07 13:45:00,54.87,55.2,54.73,54.85,369354.0,54.5158,54.8437,54.3767,54.496,369354.0
2025-04-07 13:50:00,54.9,55.04,54.73,54.97,225845.0,54.5456,54.6847,54.3767,54.6152,225845.0
2025-04-07 13:55:00,54.97,55.06,54.8,55.02,172300.0,54.6152,54.7046,54.4463,54.6649,172300.0
2025-04-07 14:00:00,55.02,55.11,54.8,54.88,207745.0,54.6649,54.7543,54.4463,54.5258,207745.0
2025-04-07 14:05:00,54.87,54.89,54.64,54.79,224627.0,54.5158,54.5357,54.2873,54.4363,224627.0
2025-04-07 14:10:00,54.77,54.97,54.46,54.48,296207.0,54.4165,54.6152,54.1085,54.1283,296207.0
2025-04-07 14:15:00,54.49,55.01,54.48,54.98,295684.0,54.1383,54.6549,54.1283,54.6251,295684.0
2025-04-07 14:20:00,54.98,55.29,54.88,55.2,262144.0,54.6251,54.9331,54.5258,54.8437,262144.0
2025-04-07 14:25:00,55.2,55.23,54.6,54.66,291274.0,54.8437,54.8735,54.2476,54.3072,291274.0
2025-04-07 14:30:00,54.66,55.08,54.64,55.04,220141.0,54.3072,54.7245,54.2873,54.6847,220141.0
2025-04-07 14:35:00,55.06,55.39,54.98,55.24,682205.0,54.7046,55.0325,54.6251,54.8834,682205.0
2025-04-07 14:40:00,55.25,55.5,55.09,55.3,481913.0,54.8934,55.1418,54.7344,54.9431,481913.0
2025-04-07 14:45:00,55.3,55.52,55.08,55.13,580862.0,54.9431,55.1616,54.7245,54.7742,580862.0
2025-04-07 14:50:00,55.11,55.16,54.79,54.9,216813.0,54.7543,54.804,54.4363,54.5456,216813.0
2025-04-07 14:55:00,54.88,55.01,54.8,54.88,483874.0,54.5258,54.6549,54.4463,54.5258,483874.0
2025-04-07 15:00:00,54.88,55.27,54.86,54.96,197778.0,54.5258,54.9132,54.5059,54.6052,197778.0
2025-04-07 15:05:00,54.98,55.06,54.82,54.9,182318.0,54.6251,54.7046,54.4662,54.5456,182318.0
2025-04-07 15:10:00,54.9,55.06,54.83,55.01,296120.0,54.5456,54.7046,54.4761,54.6549,296120.0
2025-04-07 15:15:00,55.01,55.37,54.89,55.36,491442.0,54.6549,55.0126,54.5357,55.0027,491442.0
2025-04-07 15:20:00,55.35,55.41,55.18,55.29,322060.0,54.9927,55.0523,54.8238,54.9331,322060.0
2025-04-07 15:25:00,55.29,55.33,54.8,54.81,303512.0,54.9331,54.9729,54.4463,54.4562,303512.0
2025-04-07 15:30:00,54.81,55.53,54.81,55.4,352116.0,54.4562,55.1716,54.4562,55.0424,352116.0
2025-04-07 15:35:00,55.4,55.64,55.31,55.51,581368.0,55.0424,55.2809,54.953,55.1517,581368.0
2025-04-07 15:40:00,55.51,55.54,55.03,55.11,399885.0,55.1517,55.1815,54.6748,54.7543,399885.0
2025-04-07 15:45:00,55.11,55.3,55.08,55.21,389268.0,54.7543,54.9431,54.7245,54.8536,389268.0
2025-04-07 15:50:00,55.18,55.59,55.08,55.52,1123036.0,54.8238,55.2312,54.7245,55.1616,1123036.0
2025-04-07 15:55:00,55.52,55.69,55.49,55.67,1206534.0,55.1616,55.3305,55.1318,55.3107,1206534.0
2025-04-08 09:30:00,58.77,58.77,57.19,57.22,1288830.0,58.3907,58.3907,56.8209,56.8507,1288830.0
2025-04-08 09:35:00,57.2,57.31,56.68,57.13,454813.0,56.8308,56.9401,56.3141,56.7612,454813.0
2025-04-08 09:40:00,57.14,57.17,56.32,56.37,415387.0,56.7712,56.801,55.9565,56.0061,415387.0
2025-04-08 09:45:00,56.39,56.74,56.29,56.4,343630.0,56.026,56.3738,55.9267,56.036,343630.0
2025-04-08 09:50:00,56.42,57.22,56.41,57.22,298511.0,56.0558,56.8507,56.0459,56.8507,298511.0
2025-04-08 09:55:00,57.22,57.6,56.96,57.43,262872.0,56.8507,57.2282,56.5923,57.0593,262872.0
2025-04-08 10:00:00,57.43,57.73,57.31,57.62,362553.0,57.0593,57.3574,56.9401,57.2481,362553.0
2025-04-08 10:05:00,57.62,57.91,57.52,57.84,266878.0,57.2481,57.5362,57.1487,57.4667,266878.0
2025-04-08 10:10:00,57.85,57.88,57.58,57.74,248154.0,57.4766,57.5064,57.2083,57.3673,248154.0
2025-04-08 10:15:00,57.73,58.05,57.56,57.96,293233.0,57.3574,57.6753,57.1885,57.5859,293233.0
2025-04-08 10:20:00,57.97,58.17,57.84,57.87,249872.0,57.5958,57.7945,57.4667,57.4965,249872.0
2025-04-08 10:25:00,57.88,57.96,57.69,57.83,259572.0,57.5064,57.5859,57.3176,57.4567,259572.0
2025-04-08 10:30:00,57.83,57.9,57.57,57.65,379424.0,57.4567,57.5263,57.1984,57.2779,379424.0
2025-04-08 10:35:00,57.65,57.9,57.64,57.77,228630.0,57.2779,57.5263,57.2679,57.3971,228630.0
2025-04-08 10:40:00,57.76,57.81,57.28,57.31,241364.0,57.3872,57.4369,56.9103,56.9401,241364.0
2025-04-08 10:45:00,57.3,57.41,57.12,57.18,180796.0,56.9301,57.0394,56.7513,56.8109,180796.0
2025-04-08 10:50:00,57.18,57.2,56.82,56.85,312557.0,56.8109,56.8308,56.4532,56.483,312557.0
2025-04-08 10:55:00,56.85,56.9,56.56,56.61,155698.0,56.483,56.5327,56.1949,56.2446,155698.0
2025-04-08 11:00:00,56.6,56.92,56.57,56.78,159647.0,56.2347,56.5526,56.2049,56.4135,159647.0
2025-04-08 11:05:00,56.76,56.8,56.61,56.68,164827.0,56.3936,56.4334,56.2446,56.3141,164827.0
2025-04-08 11:10:00,56.67,56.77,56.34,56.42,285467.0,56.3042,56.4036,55.9763,56.0558,285467.0
2025-04-08 11:15:00,56.41,56.41,56.12,56.38,239680.0,56.0459,56.0459,55.7578,56.0161,239680.0
2025-04-08 11:20:00,56.37,56.54,56.19,56.26,214215.0,56.0061,56.175,55.8273,55.8969,214215.0
2025-04-08 11:25:00,56.25,56.36,56.09,56.11,159590.0,55.8869,55.9962,55.728,55.7478,159590.0
2025-04-08 11:30:00,56.1,56.28,56.06,56.13,182715.0,55.7379,55.9167,55.6981,55.7677,182715.0
2025-04-08 11:35:00,56.13,56.4,56.02,56.36,156501.0,55.7677,56.036,55.6584,55.9962,156501.0
2025-04-08 11:40:00,56.38,56.55,56.33,56.36,97426.0,56.0161,56.185,55.9664,55.9962,97426.0
2025-04-08 11:45:00,56.37,56.43,56.16,56.19,96259.0,56.0061,56.0658,55.7975,55.8273,96259.0
2025-04-08 11:50:00,56.18,56.33,56.06,56.28,102147.0,55.8174,55.9664,55.6981,55.9167,102147.0
2025-04-08 11:55:00,56.29,56.43,56.23,56.35,86414.0,55.9267,56.0658,55.8671,55.9863,86414.0
2025-04-08 12:00:00,56.35,56.46,56.25,56.35,70840.0,55.9863,56.0956,55.8869,55.9863,70840.0
2025-04-08 12:05:00,56.35,56.41,56.05,56.05,70546.0,55.9863,56.0459,55.6882,55.6882,70546.0
2025-04-08 12:10:00,56.05,56.25,56.04,56.05,69919.0,55.6882,55.8869,55.6783,55.6882,69919.0
2025-04-08 12:15:00,56.05,56.11,55.68,55.77,230942.0,55.6882,55.7478,55.3206,55.41,230942.0
2025-04-08 12:20:00,55.77,55.8,55.5,55.57,137086.0,55.41,55.4398,55.1418,55.2113,137086.0
2025-04-08 12:25:00,55.55,55.9,55.52,55.87,94512.0,55.1914,55.5392,55.1616,55.5094,94512.0
2025-04-08 12:30:00,55.87,55.93,55.52,55.63,185127.0,55.5094,55.569,55.1616,55.2709,185127.0
2025-04-08 12:35:00,55.62,55.67,55.06,55.11,286164.0,55.261,55.3107,54.7046,54.7543,286164.0
2025-04-08 12:40:00,55.08,55.17,54.84,54.92,323553.0,54.7245,54.8139,54.486,54.5655,323553.0
2025-04-08 12:45:00,54.91,55.19,54.82,55.12,222755.0,54.5556,54.8338,54.4662,54.7642,222755.0
2025-04-08 12:50:00,55.18,55.21,54.94,55.04,89340.0,54.8238,54.8536,54.5854,54.6847,89340.0
2025-04-08 12:55:00,55.05,55.21,54.82,54.86,129563.0,54.6947,54.8536,54.4662,54.5059,129563.0
2025-04-08 13:00:00,54.86,54.95,54.65,54.73,212528.0,54.5059,54.5953,54.2972,54.3767,212528.0
2025-04-08 13:05:00,54.73,54.84,54.41,54.51,207867.0,54.3767,54.486,54.0588,54.1582,207867.0
2025-04-08 13:10:00,54.52,54.62,54.18,54.55,203655.0,54.1681,54.2674,53.8303,54.1979,203655.0
2025-04-08 13:15:00,54.55,54.78,54.55,54.55,178848.0,54.1979,54.4264,54.1979,54.1979,178848.0
2025-04-08 13:20:00,54.54,54.6,54.29,54.38,123453.0,54.188,54.2476,53.9396,54.029,123453.0
2025-04-08 13:25:00,54.38,54.45,53.95,54.02,236349.0,54.029,54.0985,53.6018,53.6713,236349.0
2025-04-08 13:30:00,54.0,55.33,53.85,53.86,244735.0,53.6514,54.9729,53.5024,53.5123,244735.0
2025-04-08 13:35:00,53.86,54.18,53.81,54.1,260739.0,53.5123,53.8303,53.4627,53.7508,260739.0
2025-04-08 13:40:00,54.12,54.73,54.08,54.68,456153.0,53.7707,54.3767,53.7309,54.3271,456153.0
2025-04-08 13:45:00,54.7,54.75,54.37,54.43,574527.0,54.3469,54.3966,54.0191,54.0787,574527.0
2025-04-08 13:50:00,54.43,54.74,54.37,54.44,512873.0,54.0787,54.3867,54.0191,54.0886,512873.0
2025-04-08 13:55:00,54.44,54.62,54.37,54.41,151665.0,54.0886,54.2674,54.0191,54.0588,151665.0
2025-04-08 14:00:00,54.41,54.45,54.14,54.16,119099.0,54.0588,54.0985,53.7905,53.8104,119099.0
2025-04-08 14:05:00,54.16,54.16,53.8,53.93,279872.0,53.8104,53.8104,53.4527,53.5819,279872.0
2025-04-08 14:10:00,53.93,54.0,53.8,53.87,162228.0,53.5819,53.6514,53.4527,53.5223,162228.0
2025-04-08 14:15:00,53.86,54.2,53.85,54.14,116926.0,53.5123,53.8502,53.5024,53.7905,116926.0
2025-04-08 14:20:00,54.14,54.16,53.91,54.02,127087.0,53.7905,53.8104,53.562,53.6713,127087.0
2025-04-08 14:25:00,54.02,54.02,53.7,53.76,162953.0,53.6713,53.6713,53.3534,53.413,162953.0
2025-04-08 14:30:00,53.78,54.41,53.78,53.96,199451.0,53.4329,54.0588,53.4329,53.6117,199451.0
2025-04-08 14:35:00,53.96,53.97,53.75,53.81,109053.0,53.6117,53.6216,53.4031,53.4627,109053.0
2025-04-08 14:40:00,53.8,53.81,53.63,53.64,141166.0,53.4527,53.4627,53.2838,53.2938,141166.0
2025-04-08 14:45:00,53.64,53.9,53.64,53.8,145946.0,53.2938,53.5521,53.2938,53.4527,145946.0
2025-04-08 14:50:00,53.79,53.94,53.72,53.82,110197.0,53.4428,53.5918,53.3733,53.4726,110197.0
2025-04-08 14:55:00,53.83,53.85,53.62,53.62,150212.0,53.4825,53.5024,53.2739,53.2739,150212.0
2025-04-08 15:00:00,53.63,53.68,53.47,53.55,221650.0,53.2838,53.3335,53.1249,53.2043,221650.0
2025-04-08 15:05:00,53.55,53.55,53.31,53.34,185623.0,53.2043,53.2043,52.9659,52.9957,185623.0
2025-04-08 15:10:00,53.34,53.44,53.2,53.25,252554.0,52.9957,53.0951,52.8566,52.9063,252554.0
2025-04-08 15:15:00,53.24,53.3,53.01,53.07,287339.0,52.8963,52.956,52.6678,52.7274,287339.0
2025-04-08 15:20:00,53.06,53.31,53.02,53.3,191408.0,52.7175,52.9659,52.6778,52.956,191408.0
2025-04-08 15:25:00,53.3,53.45,53.23,53.29,314022.0,52.956,53.105,52.8864,52.946,314022.0
2025-04-08 15:30:00,53.28,53.35,52.97,53.0,408427.0,52.9361,53.0056,52.6281,52.6579,408427.0
2025-04-08 15:35:00,52.99,52.99,52.71,52.73,361448.0,52.648,52.648,52.3698,52.3896,361448.0
2025-04-08 15:40:00,52.73,52.95,52.6,52.61,363011.0,52.3896,52.6082,52.2605,52.2704,363011.0
2025-04-08 15:45:00,52.61,52.73,52.37,52.41,593965.0,52.2704,52.3896,52.032,52.0717,593965.0
2025-04-08 15:50:00,52.42,53.14,52.42,53.09,625767.0,52.0816,52.797,52.0816,52.7473,625767.0
2025-04-08 15:55:00,53.08,53.35,52.9,53.29,1166120.0,52.7374,53.0056,52.5585,52.946,1166120.0
2025-04-09 09:30:00,53.28,53.58,52.8,52.91,710564.0,52.9361,53.2342,52.4592,52.5685,710564.0
2025-04-09 09:35:00,52.91,54.05,52.84,54.0,522802.0,52.5685,53.7011,52.4989,53.6514,522802.0
2025-04-09 09:40:00,54.05,54.24,53.24,53.32,580544.0,53.7011,53.8899,52.8963,52.9758,580544.0
2025-04-09 09:45:00,53.38,53.71,53.15,53.71,255630.0,53.0354,53.3633,52.8069,53.3633,255630.0
2025-04-09 09:50:00,53.72,54.02,53.44,53.52,486853.0,53.3733,53.6713,53.0951,53.1745,486853.0
2025-04-09 09:55:00,53.51,53.77,53.34,53.45,626380.0,53.1646,53.4229,52.9957,53.105,626380.0
2025-04-09 10:00:00,53.42,53.96,53.4,53.63,688482.0,53.0752,53.6117,53.0553,53.2838,688482.0
2025-04-09 10:05:00,53.65,53.66,53.22,53.25,218108.0,53.3037,53.3136,52.8765,52.9063,218108.0
2025-04-09 10:10:00,53.23,53.61,53.07,53.31,344118.0,52.8864,53.264,52.7274,52.9659,344118.0
2025-04-09 10:15:00,53.32,53.67,53.31,53.61,383415.0,52.9758,53.3236,52.9659,53.264,383415.0
2025-04-09 10:20:00,53.63,53.78,53.25,53.55,278400.0,53.2838,53.4329,52.9063,53.2043,278400.0
2025-04-09 10:25:00,53.57,53.57,53.25,53.38,131178.0,53.2242,53.2242,52.9063,53.0354,131178.0
2025-04-09 10:30:00,53.37,53.82,53.24,53.55,511705.0,53.0255,53.4726,52.8963,53.2043,511705.0
2025-04-09 10:35:00,53.57,53.59,53.12,53.36,412841.0,53.2242,53.2441,52.7771,53.0156,412841.0
2025-04-09 10:40:00,53.37,53.37,53.09,53.09,185405.0,53.0255,53.0255,52.7473,52.7473,185405.0
2025-04-09 10:45:00,53.09,53.51,53.02,53.3,206834.0,52.7473,53.1646,52.6778,52.956,206834.0
2025-04-09 10:50:00,53.31,53.46,52.92,53.09,342293.0,52.9659,53.1149,52.5784,52.7473,342293.0
2025-04-09 10:55:00,53.09,53.18,52.93,52.98,130328.0,52.7473,52.8367,52.5884,52.638,130328.0
2025-04-09 11:00:00,52.97,53.26,52.96,53.25,136572.0,52.6281,52.9162,52.6182,52.9063,136572.0
2025-04-09 11:05:00,53.25,53.47,53.16,53.25,146839.0,52.9063,53.1249,52.8169,52.9063,146839.0
2025-04-09 11:10:00,53.25,53.4,53.01,53.03,138877.0,52.9063,53.0553,52.6678,52.6877,138877.0
2025-04-09 11:15:00,53.04,53.48,53.04,53.37,168431.0,52.6976,53.1348,52.6976,53.0255,168431.0
2025-04-09 11:20:00,53.37,53.39,53.07,53.34,206723.0,53.0255,53.0454,52.7274,52.9957,206723.0
2025-04-09 11:25:00,53.31,53.35,53.17,53.25,121180.0,52.9659,53.0056,52.8268,52.9063,121180.0
2025-04-09 11:30:00,53.27,53.38,52.86,52.89,156305.0,52.9262,53.0354,52.5188,52.5486,156305.0
2025-04-09 11:35:00,52.9,52.99,52.66,52.68,172248.0,52.5585,52.648,52.3201,52.34,172248.0
2025-04-09 11:40:00,52.69,52.71,52.48,52.57,132310.0,52.3499,52.3698,52.1413,52.2307,132310.0
2025-04-09 11:45:00,52.55,53.06,52.55,52.93,225735.0,52.2108,52.7175,52.2108,52.5884,225735.0
2025-04-09 11:50:00,52.91,53.01,52.75,52.8,163261.0,52.5685,52.6678,52.4095,52.4592,163261.0
2025-04-09 11:55:00,52.78,52.81,52.6,52.71,118005.0,52.4393,52.4691,52.2605,52.3698,118005.0
2025-04-09 12:00:00,52.72,52.98,52.68,52.85,93582.0,52.3797,52.638,52.34,52.5089,93582.0
2025-04-09 12:05:00,52.86,53.22,52.85,53.19,153502.0,52.5188,52.8765,52.5089,52.8467,153502.0
2025-04-09 12:10:00,53.19,53.38,53.15,53.28,193880.0,52.8467,53.0354,52.8069,52.9361,193880.0
2025-04-09 12:15:00,53.28,53.38,53.2,53.29,116691.0,52.9361,53.0354,52.8566,52.946,116691.0
2025-04-09 12:20:00,53.29,53.34,53.19,53.28,190892.0,52.946,52.9957,52.8467,52.9361,190892.0
2025-04-09 12:25:00,53.29,53.39,53.19,53.24,135629.0,52.946,53.0454,52.8467,52.8963,135629.0
2025-04-09 12:30:00,53.26,53.4,53.19,53.34,128586.0,52.9162,53.0553,52.8467,52.9957,128586.0
2025-04-09 12:35:00,53.34,53.47,53.21,53.29,141780.0,52.9957,53.1249,52.8665,52.946,141780.0
2025-04-09 12:40:00,53.29,53.3,53.03,53.16,171164.0,52.946,52.956,52.6877,52.8169,171164.0
2025-04-09 12:45:00,53.18,53.5,53.14,53.5,197936.0,52.8367,53.1547,52.797,53.1547,197936.0
2025-04-09 12:50:00,53.5,53.73,53.42,53.73,96289.0,53.1547,53.3832,53.0752,53.3832,96289.0
2025-04-09 12:55:00,53.72,53.73,53.33,53.37,142303.0,53.3733,53.3832,52.9858,53.0255,142303.0
2025-04-09 13:00:00,53.37,53.93,53.37,53.9,390668.0,53.0255,53.5819,53.0255,53.5521,390668.0
2025-04-09 13:05:00,53.88,53.89,53.35,53.44,279850.0,53.5322,53.5422,53.0056,53.0951,279850.0
2025-04-09 13:10:00,53.44,53.45,53.26,53.4,94599.0,53.0951,53.105,52.9162,53.0553,94599.0
2025-04-09 13:15:00,53.45,54.6,52.79,54.54,674857.0,53.105,54.2476,52.4493,54.188,674857.0
2025-04-09 13:20:00,54.6,56.62,54.21,56.57,2042991.0,54.2476,56.2545,53.8601,56.2049,2042991.0
2025-04-09 13:25:00,56.53,57.66,56.44,57.17,1541984.0,56.1651,57.2878,56.0757,56.801,1541984.0
2025-04-09 13:30:00,57.16,58.21,56.79,58.2,1105632.0,56.791,57.8343,56.4234,57.8243,1105632.0
2025-04-09 13:35:00,58.18,58.76,57.48,57.5,1070077.0,57.8045,58.3807,57.109,57.1289,1070077.0
2025-04-09 13:40:00,57.54,58.2,57.05,57.79,870665.0,57.1686,57.8243,56.6818,57.417,870665.0
2025-04-09 13:45:00,57.77,58.75,57.73,58.42,896946.0,57.3971,58.3708,57.3574,58.0429,896946.0
2025-04-09 13:50:00,58.42,58.75,58.08,58.62,764563.0,58.0429,58.3708,57.7051,58.2416,764563.0
2025-04-09 13:55:00,58.62,59.0,58.4,58.82,683936.0,58.2416,58.6192,58.023,58.4403,683936.0
2025-04-09 14:00:00,58.82,59.3,58.81,59.18,801021.0,58.4403,58.9172,58.4304,58.798,801021.0
2025-04-09 14:05:00,59.11,59.25,58.08,58.46,653942.0,58.7285,58.8676,57.7051,58.0827,653942.0
2025-04-09 14:10:00,58.45,59.1,58.4,58.78,353444.0,58.0727,58.7185,58.023,58.4006,353444.0
2025-04-09 14:15:00,58.78,59.02,58.42,58.71,369973.0,58.4006,58.639,58.0429,58.331,369973.0
2025-04-09 14:20:00,58.71,59.22,58.53,59.09,373822.0,58.331,58.8378,58.1522,58.7086,373822.0
2025-04-09 14:25:00,59.09,59.45,58.93,59.19,350140.0,58.7086,59.0663,58.5496,58.8079,350140.0
2025-04-09 14:30:00,59.2,59.45,58.67,58.8,348971.0,58.8179,59.0663,58.2913,58.4205,348971.0
2025-04-09 14:35:00,58.8,59.36,58.79,59.26,412776.0,58.4205,58.9768,58.4105,58.8775,412776.0
2025-04-09 14:40:00,59.26,59.35,58.59,58.67,327058.0,58.8775,58.9669,58.2118,58.2913,327058.0
2025-04-09 14:45:00,58.62,58.84,58.42,58.66,293092.0,58.2416,58.4602,58.0429,58.2814,293092.0
2025-04-09 14:50:00,58.66,58.78,58.28,58.34,253164.0,58.2814,58.4006,57.9038,57.9634,253164.0
2025-04-09 14:55:00,58.33,58.44,57.67,57.68,482663.0,57.9535,58.0628,57.2978,57.3077,482663.0
2025-04-09 15:00:00,57.7,58.04,57.49,57.97,619942.0,57.3276,57.6654,57.1189,57.5958,619942.0
2025-04-09 15:05:00,57.95,58.17,57.84,58.15,448618.0,57.5759,57.7945,57.4667,57.7747,448618.0
2025-04-09 15:10:00,58.15,58.56,58.08,58.5,372853.0,57.7747,58.182,57.7051,58.1224,372853.0
2025-04-09 15:15:00,58.52,58.8,58.25,58.74,315015.0,58.1423,58.4205,57.874,58.3608,315015.0
2025-04-09 15:20:00,58.74,58.95,58.61,58.73,252847.0,58.3608,58.5695,58.2317,58.3509,252847.0
2025-04-09 15:25:00,58.73,59.08,58.62,59.04,332908.0,58.3509,58.6987,58.2416,58.6589,332908.0
2025-04-09 15:30:00,59.02,59.55,58.97,59.23,591872.0,58.639,59.1656,58.5894,58.8477,591872.0
2025-04-09 15:35:00,59.22,59.29,58.5,58.59,528740.0,58.8378,58.9073,58.1224,58.2118,528740.0
2025-04-09 15:40:00,58.59,59.04,58.51,58.98,613439.0,58.2118,58.6589,58.1323,58.5993,613439.0
2025-04-09 15:45:00,58.99,59.12,58.77,59.01,444890.0,58.6092,58.7384,58.3907,58.6291,444890.0
2025-04-09 15:50:00,59.04,59.52,58.97,58.98,862952.0,58.6589,59.1358,58.5894,58.5993,862952.0
2025-04-09 15:55:00,58.98,59.45,58.98,59.3,1650840.0,58.5993,59.0663,58.5993,58.9172,1650840.0
2025-04-10 09:30:00,57.23,57.23,55.4,55.52,2007855.0,56.8606,56.8606,55.0424,55.1616,2007855.0
2025-04-10 09:35:00,55.48,55.77,55.16,55.34,1053594.0,55.1219,55.41,54.804,54.9828,1053594.0
2025-04-10 09:40:00,55.35,55.41,54.71,54.81,1133212.0,54.9927,55.0523,54.3569,54.4562,1133212.0
2025-04-10 09:45:00,54.8,55.08,54.52,54.63,900132.0,54.4463,54.7245,54.1681,54.2774,900132.0
2025-04-10 09:50:00,54.63,54.83,54.31,54.65,614969.0,54.2774,54.4761,53.9594,54.2972,614969.0
2025-04-10 09:55:00,54.67,54.83,54.37,54.44,519432.0,54.3171,54.4761,54.0191,54.0886,519432.0
2025-04-10 10:00:00,54.43,54.64,54.03,54.11,551316.0,54.0787,54.2873,53.6813,53.7607,551316.0
2025-04-10 10:05:00,54.11,54.48,53.83,54.05,803097.0,53.7607,54.1283,53.4825,53.7011,803097.0
2025-04-10 10:10:00,54.04,54.08,53.76,53.96,557153.0,53.6912,53.7309,53.413,53.6117,557153.0
2025-04-10 10:15:00,53.93,54.09,53.84,53.95,673936.0,53.5819,53.7409,53.4925,53.6018,673936.0
2025-04-10 10:20:00,53.95,54.13,53.71,54.1,678422.0,53.6018,53.7806,53.3633,53.7508,678422.0
2025-04-10 10:25:00,54.11,54.37,53.96,53.98,724578.0,53.7607,54.0191,53.6117,53.6316,724578.0
2025-04-10 10:30:00,53.98,54.43,53.97,54.33,550133.0,53.6316,54.0787,53.6216,53.9793,550133.0
2025-04-10 10:35:00,54.33,54.4,54.0,54.03,551008.0,53.9793,54.0489,53.6514,53.6813,551008.0
2025-04-10 10:40:00,54.02,54.11,53.6,53.8,788989.0,53.6713,53.7607,53.254,53.4527,788989.0
2025-04-10 10:45:00,53.82,54.02,53.75,53.98,461885.0,53.4726,53.6713,53.4031,53.6316,461885.0
2025-04-10 10:50:00,53.98,54.15,53.92,54.02,516929.0,53.6316,53.8005,53.572,53.6713,516929.0
2025-04-10 10:55:00,54.03,54.11,53.65,53.67,347091.0,53.6813,53.7607,53.3037,53.3236,347091.0
2025-04-10 11:00:00,53.65,53.81,53.61,53.69,362896.0,53.3037,53.4627,53.264,53.3434,362896.0
2025-04-10 11:05:00,53.69,53.86,53.62,53.8,295332.0,53.3434,53.5123,53.2739,53.4527,295332.0
2025-04-10 11:10:00,53.8,53.83,53.66,53.78,553739.0,53.4527,53.4825,53.3136,53.4329,553739.0
2025-04-10 11:15:00,53.77,53.78,53.41,53.45,659374.0,53.4229,53.4329,53.0653,53.105,659374.0
2025-04-10 11:20:00,53.44,53.55,53.38,53.43,420155.0,53.0951,53.2043,53.0354,53.0851,420155.0
2025-04-10 11:25:00,53.43,53.47,53.16,53.27,499905.0,53.0851,53.1249,52.8169,52.9262,499905.0
2025-04-10 11:30:00,53.28,53.3,53.11,53.25,426621.0,52.9361,52.956,52.7672,52.9063,426621.0
2025-04-10 11:35:00,53.25,53.32,53.05,53.13,391267.0,52.9063,52.9758,52.7076,52.7871,391267.0
2025-04-10 11:40:00,53.13,53.4,53.12,53.21,543911.0,52.7871,53.0553,52.7771,52.8665,543911.0
2025-04-10 11:45:00,53.21,53.39,53.07,53.07,352968.0,52.8665,53.0454,52.7274,52.7274,352968.0
2025-04-10 11:50:00,53.08,53.13,52.75,53.01,673605.0,52.7374,52.7871,52.4095,52.6678,673605.0
2025-04-10 11:55:00,53.02,53.08,52.8,52.87,344227.0,52.6778,52.7374,52.4592,52.5287,344227.0
2025-04-10 12:00:00,52.86,53.04,52.61,52.65,419355.0,52.5188,52.6976,52.2704,52.3102,419355.0
2025-04-10 12:05:00,52.66,52.95,52.62,52.87,319159.0,52.3201,52.6082,52.2804,52.5287,319159.0
2025-04-10 12:10:00,52.88,52.98,52.77,52.94,426311.0,52.5387,52.638,52.4294,52.5983,426311.0
2025-04-10 12:15:00,52.93,52.94,52.67,52.75,270707.0,52.5884,52.5983,52.33,52.4095,270707.0
2025-04-10 12:20:00,52.75,52.75,52.38,52.57,464287.0,52.4095,52.4095,52.0419,52.2307,464287.0
2025-04-10 12:25:00,52.57,52.72,52.42,52.56,339491.0,52.2307,52.3797,52.0816,52.2207,339491.0
2025-04-10 12:30:00,52.56,53.02,52.51,52.92,449212.0,52.2207,52.6778,52.1711,52.5784,449212.0
2025-04-10 12:35:00,52.93,53.2,52.74,53.07,518270.0,52.5884,52.8566,52.3996,52.7274,518270.0
2025-04-10 12:40:00,53.07,53.12,52.88,53.01,255931.0,52.7274,52.7771,52.5387,52.6678,255931.0
2025-04-10 12:45:00,53.0,53.17,52.66,53.04,385347.0,52.6579,52.8268,52.3201,52.6976,385347.0
2025-04-10 12:50:00,53.04,53.15,52.72,52.75,377834.0,52.6976,52.8069,52.3797,52.4095,377834.0
2025-04-10 12:55:00,52.77,52.9,52.72,52.88,291668.0,52.4294,52.5585,52.3797,52.5387,291668.0
2025-04-10 13:00:00,52.86,53.54,52.81,53.04,718564.0,52.5188,53.1944,52.4691,52.6976,718564.0
2025-04-10 13:05:00,53.04,53.05,52.72,52.85,452447.0,52.6976,52.7076,52.3797,52.5089,452447.0
2025-04-10 13:10:00,52.84,53.03,52.45,52.62,400485.0,52.4989,52.6877,52.1114,52.2804,400485.0
2025-04-10 13:15:00,52.62,52.66,52.45,52.55,269886.0,52.2804,52.3201,52.1114,52.2108,269886.0
2025-04-10 13:20:00,52.55,52.58,52.28,52.5,367836.0,52.2108,52.2406,51.9425,52.1611,367836.0
2025-04-10 13:25:00,52.5,52.68,52.44,52.55,348625.0,52.1611,52.34,52.1015,52.2108,348625.0
2025-04-10 13:30:00,52.55,52.68,52.43,52.47,496529.0,52.2108,52.34,52.0916,52.1313,496529.0
2025-04-10 13:35:00,52.47,53.11,52.43,52.91,523293.0,52.1313,52.7672,52.0916,52.5685,523293.0
2025-04-10 13:40:00,52.92,53.49,52.8,53.48,431235.0,52.5784,53.1447,52.4592,53.1348,431235.0
2025-04-10 13:45:00,53.48,53.49,53.0,53.09,978205.0,53.1348,53.1447,52.6579,52.7473,978205.0
2025-04-10 13:50:00,53.09,53.27,52.83,53.14,357153.0,52.7473,52.9262,52.489,52.797,357153.0
2025-04-10 13:55:00,53.14,53.29,53.0,53.01,337536.0,52.797,52.946,52.6579,52.6678,337536.0
2025-04-10 14:00:00,53.03,53.74,52.96,53.55,431402.0,52.6877,53.3931,52.6182,53.2043,431402.0
2025-04-10 14:05:00,53.55,53.65,53.02,53.02,618283.0,53.2043,53.3037,52.6778,52.6778,618283.0
2025-04-10 14:10:00,53.02,53.1,52.82,53.02,464605.0,52.6778,52.7573,52.4791,52.6778,464605.0
2025-04-10 14:15:00,53.02,53.64,52.98,53.58,405288.0,52.6778,53.2938,52.638,53.2342,405288.0
2025-04-10 14:20:00,53.59,54.18,53.57,53.92,569645.0,53.2441,53.8303,53.2242,53.572,569645.0
2025-04-10 14:25:00,53.92,54.43,53.79,54.3,598751.0,53.572,54.0787,53.4428,53.9495,598751.0
2025-04-10 14:30:00,54.3,54.53,53.96,54.07,761795.0,53.9495,54.178,53.6117,53.721,761795.0
2025-04-10 14:35:00,54.07,54.6,53.96,54.38,492355.0,53.721,54.2476,53.6117,54.029,492355.0
2025-04-10 14:40:00,54.38,54.47,54.09,54.39,623037.0,54.029,54.1184,53.7409,54.0389,623037.0
2025-04-10 14:45:00,54.39,54.39,53.87,54.04,308386.0,54.0389,54.0389,53.5223,53.6912,308386.0
2025-04-10 14:50:00,54.04,54.16,53.7,53.72,283576.0,53.6912,53.8104,53.3534,53.3733,283576.0
2025-04-10 14:55:00,53.72,54.29,53.62,54.07,319798.0,53.3733,53.9396,53.2739,53.721,319798.0
2025-04-10 15:00:00,54.08,54.41,53.9,54.21,720887.0,53.7309,54.0588,53.5521,53.8601,720887.0
2025-04-10 15:05:00,54.21,54.45,54.15,54.17,652279.0,53.8601,54.0985,53.8005,53.8203,652279.0
2025-04-10 15:10:00,54.17,54.38,54.09,54.34,365965.0,53.8203,54.029,53.7409,53.9892,365965.0
2025-04-10 15:15:00,54.34,54.5,54.16,54.46,275100.0,53.9892,54.1482,53.8104,54.1085,275100.0
2025-04-10 15:20:00,54.46,54.81,54.45,54.59,514786.0,54.1085,54.4562,54.0985,54.2376,514786.0
2025-04-10 15:25:00,54.6,54.7,54.15,54.21,627131.0,54.2476,54.3469,53.8005,53.8601,627131.0
2025-04-10 15:30:00,54.21,54.42,54.2,54.34,636386.0,53.8601,54.0687,53.8502,53.9892,636386.0
2025-04-10 15:35:00,54.35,54.53,54.22,54.33,1108092.0,53.9992,54.178,53.87,53.9793,1108092.0
2025-04-10 15:40:00,54.32,54.37,53.56,53.59,884654.0,53.9694,54.0191,53.2143,53.2441,884654.0
2025-04-10 15:45:00,53.59,53.83,53.55,53.78,680655.0,53.2441,53.4825,53.2043,53.4329,680655.0
2025-04-10 15:50:00,53.73,54.31,53.73,54.13,783263.0,53.3832,53.9594,53.3832,53.7806,783263.0
2025-04-10 15:55:00,54.12,54.56,53.94,54.4,1413599.0,53.7707,54.2078,53.5918,54.0489,1413599.0
2025-04-11 09:30:00,54.4,54.4,53.11,53.34,742903.0,54.0489,54.0489,52.7672,52.9957,742903.0
2025-04-11 09:35:00,53.35,54.1,53.35,53.89,275335.0,53.0056,53.7508,53.0056,53.5422,275335.0
2025-04-11 09:40:00,53.88,54.54,53.55,54.43,357288.0,53.5322,54.188,53.2043,54.0787,357288.0
2025-04-11 09:45:00,54.43,54.63,54.35,54.4,274646.0,54.0787,54.2774,53.9992,54.0489,274646.0
2025-04-11 09:50:00,54.39,54.44,54.02,54.23,245412.0,54.0389,54.0886,53.6713,53.88,245412.0
2025-04-11 09:55:00,54.21,54.29,53.69,53.72,296968.0,53.8601,53.9396,53.3434,53.3733,296968.0
2025-04-11 10:00:00,53.68,53.93,53.52,53.77,246427.0,53.3335,53.5819,53.1745,53.4229,246427.0
2025-04-11 10:05:00,53.73,54.12,53.61,53.75,258277.0,53.3832,53.7707,53.264,53.4031,258277.0
2025-04-11 10:10:00,53.77,53.87,53.47,53.58,335117.0,53.4229,53.5223,53.1249,53.2342,335117.0
2025-04-11 10:15:00,53.57,53.72,53.25,53.29,456119.0,53.2242,53.3733,52.9063,52.946,456119.0
2025-04-11 10:20:00,53.29,53.36,53.01,53.13,251142.0,52.946,53.0156,52.6678,52.7871,251142.0
2025-04-11 10:25:00,53.14,53.2,52.93,52.96,254695.0,52.797,52.8566,52.5884,52.6182,254695.0
2025-04-11 10:30:00,52.97,53.44,52.86,53.44,207996.0,52.6281,53.0951,52.5188,53.0951,207996.0
2025-04-11 10:35:00,53.42,53.59,53.31,53.49,309583.0,53.0752,53.2441,52.9659,53.1447,309583.0
2025-04-11 10:40:00,53.46,53.56,53.32,53.52,203980.0,53.1149,53.2143,52.9758,53.1745,203980.0
2025-04-11 10:45:00,53.53,53.7,53.45,53.55,305764.0,53.1845,53.3534,53.105,53.2043,305764.0
2025-04-11 10:50:00,53.54,53.58,53.43,53.55,266427.0,53.1944,53.2342,53.0851,53.2043,266427.0
2025-04-11 10:55:00,53.55,53.56,53.24,53.25,200939.0,53.2043,53.2143,52.8963,52.9063,200939.0
2025-04-11 11:00:00,53.26,53.88,53.25,53.41,310411.0,52.9162,53.5322,52.9063,53.0653,310411.0
2025-04-11 11:05:00,53.41,53.5,53.23,53.48,184897.0,53.0653,53.1547,52.8864,53.1348,184897.0
2025-04-11 11:10:00,53.47,53.65,53.4,53.44,179115.0,53.1249,53.3037,53.0553,53.0951,179115.0
2025-04-11 11:15:00,53.44,53.57,53.36,53.39,214948.0,53.0951,53.2242,53.0156,53.0454,214948.0
2025-04-11 11:20:00,53.39,53.57,53.27,53.36,197188.0,53.0454,53.2242,52.9262,53.0156,197188.0
2025-04-11 11:25:00,53.34,53.52,53.32,53.5,114976.0,52.9957,53.1745,52.9758,53.1547,114976.0
2025-04-11 11:30:00,53.51,53.56,53.33,53.38,148746.0,53.1646,53.2143,52.9858,53.0354,148746.0
2025-04-11 11:35:00,53.38,53.54,53.2,53.53,168196.0,53.0354,53.1944,52.8566,53.1845,168196.0
2025-04-11 11:40:00,53.51,53.54,53.21,53.4,144575.0,53.1646,53.1944,52.8665,53.0553,144575.0
2025-04-11 11:45:00,53.4,53.58,53.37,53.42,148292.0,53.0553,53.2342,53.0255,53.0752,148292.0
2025-04-11 11:50:00,53.42,53.56,53.36,53.53,155541.0,53.0752,53.2143,53.0156,53.1845,155541.0
2025-04-11 11:55:00,53.54,53.73,53.5,53.7,261804.0,53.1944,53.3832,53.1547,53.3534,261804.0
2025-04-11 12:00:00,53.7,53.91,53.7,53.89,210780.0,53.3534,53.562,53.3534,53.5422,210780.0
2025-04-11 12:05:00,53.9,54.08,53.87,53.9,155743.0,53.5521,53.7309,53.5223,53.5521,155743.0
2025-04-11 12:10:00,53.91,54.11,53.89,53.99,180735.0,53.562,53.7607,53.5422,53.6415,180735.0
2025-04-11 12:15:00,53.99,54.01,53.87,54.0,105111.0,53.6415,53.6614,53.5223,53.6514,105111.0
2025-04-11 12:20:00,54.0,54.04,53.9,53.91,137166.0,53.6514,53.6912,53.5521,53.562,137166.0
2025-04-11 12:25:00,53.9,53.99,53.79,53.9,97211.0,53.5521,53.6415,53.4428,53.5521,97211.0
2025-04-11 12:30:00,53.92,54.16,53.91,54.01,211783.0,53.572,53.8104,53.562,53.6614,211783.0
2025-04-11 12:35:00,54.01,54.3,53.99,54.18,189978.0,53.6614,53.9495,53.6415,53.8303,189978.0
2025-04-11 12:40:00,54.18,54.28,54.1,54.23,139192.0,53.8303,53.9296,53.7508,53.88,139192.0
2025-04-11 12:45:00,54.23,54.46,54.15,54.45,200786.0,53.88,54.1085,53.8005,54.0985,200786.0
2025-04-11 12:50:00,54.46,54.55,54.4,54.47,110541.0,54.1085,54.1979,54.0489,54.1184,110541.0
2025-04-11 12:55:00,54.48,54.77,54.41,54.47,183200.0,54.1283,54.4165,54.0588,54.1184,183200.0
2025-04-11 13:00:00,54.46,54.5,54.22,54.34,206458.0,54.1085,54.1482,53.87,53.9892,206458.0
2025-04-11 13:05:00,54.33,54.47,54.17,54.28,142852.0,53.9793,54.1184,53.8203,53.9296,142852.0
2025-04-11 13:10:00,54.27,54.33,54.15,54.2,121536.0,53.9197,53.9793,53.8005,53.8502,121536.0
2025-04-11 13:15:00,54.19,54.27,54.02,54.09,173042.0,53.8402,53.9197,53.6713,53.7409,173042.0
2025-04-11 13:20:00,54.09,54.31,54.03,54.12,122534.0,53.7409,53.9594,53.6813,53.7707,122534.0
2025-04-11 13:25:00,54.11,54.16,53.95,54.0,171604.0,53.7607,53.8104,53.6018,53.6514,171604.0
2025-04-11 13:30:00,54.03,54.09,53.89,54.08,192974.0,53.6813,53.7409,53.5422,53.7309,192974.0
2025-04-11 13:35:00,54.07,54.5,54.02,54.48,211467.0,53.721,54.1482,53.6713,54.1283,211467.0
2025-04-11 13:40:00,54.49,54.65,54.34,54.57,338011.0,54.1383,54.2972,53.9892,54.2178,338011.0
2025-04-11 13:45:00,54.57,54.66,54.41,54.63,133345.0,54.2178,54.3072,54.0588,54.2774,133345.0
2025-04-11 13:50:00,54.6,55.03,54.58,54.95,232014.0,54.2476,54.6748,54.2277,54.5953,232014.0
2025-04-11 13:55:00,54.95,54.95,54.63,54.7,134401.0,54.5953,54.5953,54.2774,54.3469,134401.0
2025-04-11 14:00:00,54.7,54.75,54.58,54.64,165914.0,54.3469,54.3966,54.2277,54.2873,165914.0
2025-04-11 14:05:00,54.63,54.63,54.31,54.35,236093.0,54.2774,54.2774,53.9594,53.9992,236093.0
2025-04-11 14:10:00,54.36,54.52,54.26,54.43,143938.0,54.0091,54.1681,53.9098,54.0787,143938.0
2025-04-11 14:15:00,54.44,54.49,54.28,54.33,124360.0,54.0886,54.1383,53.9296,53.9793,124360.0
2025-04-11 14:20:00,54.33,54.35,53.92,54.26,119733.0,53.9793,53.9992,53.572,53.9098,119733.0
2025-04-11 14:25:00,54.26,54.27,54.04,54.15,118429.0,53.9098,53.9197,53.6912,53.8005,118429.0
2025-04-11 14:30:00,54.17,54.23,54.06,54.14,133492.0,53.8203,53.88,53.7111,53.7905,133492.0
2025-04-11 14:35:00,54.13,54.19,53.96,54.06,233172.0,53.7806,53.8402,53.6117,53.7111,233172.0
2025-04-11 14:40:00,54.06,54.12,53.99,54.06,147219.0,53.7111,53.7707,53.6415,53.7111,147219.0
2025-04-11 14:45:00,54.06,54.17,54.01,54.16,171059.0,53.7111,53.8203,53.6614,53.8104,171059.0
2025-04-11 14:50:00,54.17,54.25,53.96,54.15,259610.0,53.8203,53.8998,53.6117,53.8005,259610.0
2025-04-11 14:55:00,54.15,54.21,53.97,53.99,124553.0,53.8005,53.8601,53.6216,53.6415,124553.0
2025-04-11 15:00:00,53.99,54.31,53.99,54.23,151542.0,53.6415,53.9594,53.6415,53.88,151542.0
2025-04-11 15:05:00,54.23,54.28,54.13,54.25,204781.0,53.88,53.9296,53.7806,53.8998,204781.0
2025-04-11 15:10:00,54.25,54.35,54.17,54.33,147943.0,53.8998,53.9992,53.8203,53.9793,147943.0
2025-04-11 15:15:00,54.33,54.34,54.11,54.2,140181.0,53.9793,53.9892,53.7607,53.8502,140181.0
2025-04-11 15:20:00,54.21,54.37,54.13,54.32,191769.0,53.8601,54.0191,53.7806,53.9694,191769.0
2025-04-11 15:25:00,54.33,54.43,54.27,54.33,168070.0,53.9793,54.0787,53.9197,53.9793,168070.0
2025-04-11 15:30:00,54.33,54.36,54.19,54.29,192204.0,53.9793,54.0091,53.8402,53.9396,192204.0
2025-04-11 15:35:00,54.29,54.31,54.19,54.3,237204.0,53.9396,53.9594,53.8402,53.9495,237204.0
2025-04-11 15:40:00,54.3,54.39,54.21,54.36,307069.0,53.9495,54.0389,53.8601,54.0091,307069.0
2025-04-11 15:45:00,54.36,54.48,54.3,54.37,266826.0,54.0091,54.1283,53.9495,54.0191,266826.0
2025-04-11 15:50:00,54.38,54.44,54.25,54.35,542599.0,54.029,54.0886,53.8998,53.9992,542599.0
2025-04-11 15:55:00,54.35,54.64,54.31,54.37,1119392.0,53.9992,54.2873,53.9594,54.0191,1119392.0
2025-04-14 09:30:00,55.64,56.0,55.36,55.44,802267.0,55.2809,55.6385,55.0027,55.0821,802267.0
2025-04-14 09:35:00,55.44,55.86,55.36,55.48,311416.0,55.0821,55.4994,55.0027,55.1219,311416.0
2025-04-14 09:40:00,55.48,55.73,55.32,55.55,275109.0,55.1219,55.3703,54.9629,55.1914,275109.0
2025-04-14 09:45:00,55.55,55.86,55.5,55.74,531098.0,55.1914,55.4994,55.1418,55.3802,531098.0
2025-04-14 09:50:00,55.74,55.76,55.58,55.71,269666.0,55.3802,55.4001,55.2212,55.3504,269666.0
2025-04-14 09:55:00,55.71,55.75,55.52,55.7,114716.0,55.3504,55.3901,55.1616,55.3405,114716.0
2025-04-14 10:00:00,55.71,56.1,55.43,55.98,386082.0,55.3504,55.7379,55.0722,55.6187,386082.0
2025-04-14 10:05:00,56.03,56.23,55.97,56.16,303461.0,55.6683,55.8671,55.6087,55.7975,303461.0
2025-04-14 10:10:00,56.15,56.16,55.78,55.79,175825.0,55.7876,55.7975,55.42,55.4299,175825.0
2025-04-14 10:15:00,55.79,55.92,55.63,55.91,250673.0,55.4299,55.5591,55.2709,55.5491,250673.0
2025-04-14 10:20:00,55.91,56.07,55.83,55.98,261313.0,55.5491,55.7081,55.4696,55.6187,261313.0
2025-04-14 10:25:00,55.98,56.15,55.9,56.11,119659.0,55.6187,55.7876,55.5392,55.7478,119659.0
2025-04-14 10:30:00,56.11,56.26,56.05,56.16,198523.0,55.7478,55.8969,55.6882,55.7975,198523.0
2025-04-14 10:35:00,56.16,56.34,56.11,56.32,199817.0,55.7975,55.9763,55.7478,55.9565,199817.0
2025-04-14 10:40:00,56.33,56.5,56.21,56.44,267439.0,55.9664,56.1353,55.8472,56.0757,267439.0
2025-04-14 10:45:00,56.45,56.66,56.45,56.64,261784.0,56.0856,56.2943,56.0856,56.2744,261784.0
2025-04-14 10:50:00,56.64,56.69,56.58,56.64,215806.0,56.2744,56.3241,56.2148,56.2744,215806.0
2025-04-14 10:55:00,56.63,56.63,56.38,56.5,171887.0,56.2645,56.2645,56.0161,56.1353,171887.0
2025-04-14 11:00:00,56.5,56.55,56.31,56.33,136172.0,56.1353,56.185,55.9465,55.9664,136172.0
2025-04-14 11:05:00,56.33,56.33,56.06,56.06,225010.0,55.9664,55.9664,55.6981,55.6981,225010.0
2025-04-14 11:10:00,56.06,56.37,56.06,56.32,104090.0,55.6981,56.0061,55.6981,55.9565,104090.0
2025-04-14 11:15:00,56.33,56.41,56.18,56.23,263266.0,55.9664,56.0459,55.8174,55.8671,263266.0
2025-04-14 11:20:00,56.22,56.28,56.09,56.14,122700.0,55.8571,55.9167,55.728,55.7776,122700.0
2025-04-14 11:25:00,56.16,56.18,55.9,55.93,289191.0,55.7975,55.8174,55.5392,55.569,289191.0
2025-04-14 11:30:00,55.94,56.02,55.91,55.98,123248.0,55.5789,55.6584,55.5491,55.6187,123248.0
2025-04-14 11:35:00,55.99,56.0,55.77,55.8,140048.0,55.6286,55.6385,55.41,55.4398,140048.0
2025-04-14 11:40:00,55.78,55.79,55.56,55.58,235906.0,55.42,55.4299,55.2014,55.2212,235906.0
2025-04-14 11:45:00,55.58,55.59,55.35,55.42,193335.0,55.2212,55.2312,54.9927,55.0623,193335.0
2025-04-14 11:50:00,55.44,55.49,55.16,55.19,221629.0,55.0821,55.1318,54.804,54.8338,221629.0
2025-04-14 11:55:00,55.19,55.3,55.0,55.02,230901.0,54.8338,54.9431,54.645,54.6649,230901.0
2025-04-14 12:00:00,55.02,56.49,54.93,55.06,192962.0,54.6649,56.1254,54.5754,54.7046,192962.0
2025-04-14 12:05:00,55.07,55.09,54.8,54.86,150192.0,54.7145,54.7344,54.4463,54.5059,150192.0
2025-04-14 12:10:00,54.85,54.91,54.67,54.81,153619.0,54.496,54.5556,54.3171,54.4562,153619.0
2025-04-14 12:15:00,54.8,55.13,54.78,55.05,243145.0,54.4463,54.7742,54.4264,54.6947,243145.0
2025-04-14 12:20:00,55.04,55.09,54.83,54.91,95780.0,54.6847,54.7344,54.4761,54.5556,95780.0
2025-04-14 12:25:00,54.92,55.02,54.82,54.88,134676.0,54.5655,54.6649,54.4662,54.5258,134676.0
2025-04-14 12:30:00,54.88,55.12,54.86,55.12,151186.0,54.5258,54.7642,54.5059,54.7642,151186.0
2025-04-14 12:35:00,55.12,55.3,55.11,55.16,104126.0,54.7642,54.9431,54.7543,54.804,104126.0
2025-04-14 12:40:00,55.18,55.27,55.08,55.25,74424.0,54.8238,54.9132,54.7245,54.8934,74424.0
2025-04-14 12:45:00,55.25,55.37,55.2,55.27,89542.0,54.8934,55.0126,54.8437,54.9132,89542.0
2025-04-14 12:50:00,55.27,55.36,55.16,55.35,105537.0,54.9132,55.0027,54.804,54.9927,105537.0
2025-04-14 12:55:00,55.34,55.37,55.16,55.23,105929.0,54.9828,55.0126,54.804,54.8735,105929.0
2025-04-14 13:00:00,55.22,55.76,55.2,55.27,212945.0,54.8636,55.4001,54.8437,54.9132,212945.0
2025-04-14 13:05:00,55.28,55.36,55.16,55.23,47464.0,54.9232,55.0027,54.804,54.8735,47464.0
2025-04-14 13:10:00,55.23,55.34,55.18,55.32,84814.0,54.8735,54.9828,54.8238,54.9629,84814.0
2025-04-14 13:15:00,55.32,55.48,55.23,55.44,49740.0,54.9629,55.1219,54.8735,55.0821,49740.0
2025-04-14 13:20:00,55.46,55.64,55.42,55.62,46395.0,55.102,55.2809,55.0623,55.261,46395.0
2025-04-14 13:25:00,55.62,55.62,55.35,55.44,122131.0,55.261,55.261,54.9927,55.0821,122131.0
2025-04-14 13:30:00,55.45,55.55,55.35,55.45,155440.0,55.0921,55.1914,54.9927,55.0921,155440.0
2025-04-14 13:35:00,55.45,55.6,55.42,55.5,74011.0,55.0921,55.2411,55.0623,55.1418,74011.0
2025-04-14 13:40:00,55.5,55.62,55.43,55.49,70711.0,55.1418,55.261,55.0722,55.1318,70711.0
2025-04-14 13:45:00,55.48,55.6,55.44,55.58,44227.0,55.1219,55.2411,55.0821,55.2212,44227.0
2025-04-14 13:50:00,55.59,55.75,55.57,55.69,98718.0,55.2312,55.3901,55.2113,55.3305,98718.0
2025-04-14 13:55:00,55.68,55.77,55.62,55.67,47950.0,55.3206,55.41,55.261,55.3107,47950.0
2025-04-14 14:00:00,55.67,55.78,55.66,55.72,89536.0,55.3107,55.42,55.3007,55.3603,89536.0
2025-04-14 14:05:00,55.72,55.75,55.57,55.62,150977.0,55.3603,55.3901,55.2113,55.261,150977.0
2025-04-14 14:10:00,55.62,55.64,55.52,55.53,69780.0,55.261,55.2809,55.1616,55.1716,69780.0
2025-04-14 14:15:00,55.53,55.61,55.5,55.6,124010.0,55.1716,55.2511,55.1418,55.2411,124010.0
2025-04-14 14:20:00,55.59,55.65,55.58,55.62,95797.0,55.2312,55.2908,55.2212,55.261,95797.0
2025-04-14 14:25:00,55.62,55.65,55.57,55.58,64941.0,55.261,55.2908,55.2113,55.2212,64941.0
2025-04-14 14:30:00,55.58,55.65,55.56,55.62,94162.0,55.2212,55.2908,55.2014,55.261,94162.0
2025-04-14 14:35:00,55.63,55.67,55.6,55.62,72801.0,55.2709,55.3107,55.2411,55.261,72801.0
2025-04-14 14:40:00,55.62,55.63,55.49,55.51,160363.0,55.261,55.2709,55.1318,55.1517,160363.0
2025-04-14 14:45:00,55.52,55.56,55.44,55.48,201901.0,55.1616,55.2014,55.0821,55.1219,201901.0
2025-04-14 14:50:00,55.49,55.5,55.41,55.47,53998.0,55.1318,55.1418,55.0523,55.112,53998.0
2025-04-14 14:55:00,55.48,55.49,55.39,55.43,94795.0,55.1219,55.1318,55.0325,55.0722,94795.0
2025-04-14 15:00:00,55.43,55.63,55.4,55.62,65434.0,55.0722,55.2709,55.0424,55.261,65434.0
2025-04-14 15:05:00,55.62,55.68,55.58,55.64,72447.0,55.261,55.3206,55.2212,55.2809,72447.0
2025-04-14 15:10:00,55.65,55.72,55.58,55.69,93082.0,55.2908,55.3603,55.2212,55.3305,93082.0
2025-04-14 15:15:00,55.69,55.71,55.57,55.58,99402.0,55.3305,55.3504,55.2113,55.2212,99402.0
2025-04-14 15:20:00,55.59,55.64,55.56,55.61,100434.0,55.2312,55.2809,55.2014,55.2511,100434.0
2025-04-14 15:25:00,55.61,55.75,55.51,55.73,156139.0,55.2511,55.3901,55.1517,55.3703,156139.0
2025-04-14 15:30:00,55.73,55.82,55.67,55.78,115040.0,55.3703,55.4597,55.3107,55.42,115040.0
2025-04-14 15:35:00,55.79,55.81,55.72,55.73,121756.0,55.4299,55.4498,55.3603,55.3703,121756.0
2025-04-14 15:40:00,55.71,55.79,55.71,55.75,102564.0,55.3504,55.4299,55.3504,55.3901,102564.0
2025-04-14 15:45:00,55.75,55.79,55.66,55.73,145477.0,55.3901,55.4299,55.3007,55.3703,145477.0
2025-04-14 15:50:00,55.73,55.77,55.47,55.48,414305.0,55.3703,55.41,55.112,55.1219,414305.0
2025-04-14 15:55:00,55.47,55.49,55.35,55.4,839510.0,55.112,55.1318,54.9927,55.0424,839510.0
2025-04-15 09:30:00,54.81,55.09,54.42,54.95,511346.0,54.4562,54.7344,54.0687,54.5953,511346.0
2025-04-15 09:35:00,54.95,55.18,54.67,55.14,361878.0,54.5953,54.8238,54.3171,54.7841,361878.0
2025-04-15 09:40:00,55.14,55.19,54.95,55.09,226266.0,54.7841,54.8338,54.5953,54.7344,226266.0
2025-04-15 09:45:00,55.09,55.1,54.91,55.01,134517.0,54.7344,54.7443,54.5556,54.6549,134517.0
2025-04-15 09:50:00,55.01,55.03,54.9,54.98,173272.0,54.6549,54.6748,54.5456,54.6251,173272.0
2025-04-15 09:55:00,54.98,55.05,54.8,54.8,170090.0,54.6251,54.6947,54.4463,54.4463,170090.0
2025-04-15 10:00:00,54.8,54.94,54.73,54.88,161611.0,54.4463,54.5854,54.3767,54.5258,161611.0
2025-04-15 10:05:00,54.89,55.11,54.83,55.08,162479.0,54.5357,54.7543,54.4761,54.7245,162479.0
2025-04-15 10:10:00,55.08,55.4,55.07,55.18,207003.0,54.7245,55.0424,54.7145,54.8238,207003.0
2025-04-15 10:15:00,55.18,55.24,54.76,54.8,168530.0,54.8238,54.8834,54.4065,54.4463,168530.0
2025-04-15 10:20:00,54.78,55.0,54.71,54.94,186157.0,54.4264,54.645,54.3569,54.5854,186157.0
2025-04-15 10:25:00,54.94,54.96,54.72,54.83,144924.0,54.5854,54.6052,54.3668,54.4761,144924.0
2025-04-15 10:30:00,54.83,54.92,54.75,54.84,117603.0,54.4761,54.5655,54.3966,54.486,117603.0
2025-04-15 10:35:00,54.84,54.84,54.63,54.69,119912.0,54.486,54.486,54.2774,54.337,119912.0
2025-04-15 10:40:00,54.7,54.94,54.65,54.91,122537.0,54.3469,54.5854,54.2972,54.5556,122537.0
2025-04-15 10:45:00,54.9,54.96,54.63,54.86,123842.0,54.5456,54.6052,54.2774,54.5059,123842.0
2025-04-15 10:50:00,54.85,54.85,54.71,54.73,94084.0,54.496,54.496,54.3569,54.3767,94084.0
2025-04-15 10:55:00,54.74,54.83,54.69,54.69,89433.0,54.3867,54.4761,54.337,54.337,89433.0
2025-04-15 11:00:00,54.7,54.86,54.68,54.73,101373.0,54.3469,54.5059,54.3271,54.3767,101373.0
2025-04-15 11:05:00,54.74,54.74,54.57,54.62,125052.0,54.3867,54.3867,54.2178,54.2674,125052.0
2025-04-15 11:10:00,54.63,54.66,54.53,54.64,78060.0,54.2774,54.3072,54.178,54.2873,78060.0
2025-04-15 11:15:00,54.63,54.69,54.58,54.6,91561.0,54.2774,54.337,54.2277,54.2476,91561.0
2025-04-15 11:20:00,54.6,54.74,54.6,54.73,106870.0,54.2476,54.3867,54.2476,54.3767,106870.0
2025-04-15 11:25:00,54.72,54.81,54.66,54.77,123454.0,54.3668,54.4562,54.3072,54.4165,123454.0
2025-04-15 11:30:00,54.78,54.87,54.66,54.68,117312.0,54.4264,54.5158,54.3072,54.3271,117312.0
2025-04-15 11:35:00,54.68,54.71,54.51,54.56,91717.0,54.3271,54.3569,54.1582,54.2078,91717.0
2025-04-15 11:40:00,54.56,54.63,54.5,54.62,59505.0,54.2078,54.2774,54.1482,54.2674,59505.0
2025-04-15 11:45:00,54.6,54.67,54.48,54.53,92257.0,54.2476,54.3171,54.1283,54.178,92257.0
2025-04-15 11:50:00,54.54,54.58,54.38,54.53,109551.0,54.188,54.2277,54.029,54.178,109551.0
2025-04-15 11:55:00,54.52,54.6,54.45,54.55,59845.0,54.1681,54.2476,54.0985,54.1979,59845.0
2025-04-15 12:00:00,54.55,54.67,54.55,54.59,48042.0,54.1979,54.3171,54.1979,54.2376,48042.0
2025-04-15 12:05:00,54.59,54.62,54.52,54.59,73157.0,54.2376,54.2674,54.1681,54.2376,73157.0
2025-04-15 12:10:00,54.59,54.65,54.56,54.61,62025.0,54.2376,54.2972,54.2078,54.2575,62025.0
2025-04-15 12:15:00,54.62,54.68,54.59,54.65,63844.0,54.2674,54.3271,54.2376,54.2972,63844.0
2025-04-15 12:20:00,54.65,54.72,54.6,54.71,65862.0,54.2972,54.3668,54.2476,54.3569,65862.0
2025-04-15 12:25:00,54.7,54.71,54.52,54.54,97038.0,54.3469,54.3569,54.1681,54.188,97038.0
2025-04-15 12:30:00,54.54,54.59,54.52,54.54,49530.0,54.188,54.2376,54.1681,54.188,49530.0
2025-04-15 12:35:00,54.55,54.58,54.52,54.53,39943.0,54.1979,54.2277,54.1681,54.178,39943.0
2025-04-15 12:40:00,54.53,54.56,54.46,54.55,66964.0,54.178,54.2078,54.1085,54.1979,66964.0
2025-04-15 12:45:00,54.55,54.66,54.54,54.63,72903.0,54.1979,54.3072,54.188,54.2774,72903.0
2025-04-15 12:50:00,54.62,54.64,54.53,54.53,65353.0,54.2674,54.2873,54.178,54.178,65353.0
2025-04-15 12:55:00,54.53,54.55,54.47,54.48,76581.0,54.178,54.1979,54.1184,54.1283,76581.0
2025-04-15 13:00:00,54.48,54.52,54.4,54.52,114772.0,54.1283,54.1681,54.0489,54.1681,114772.0
2025-04-15 13:05:00,54.52,54.52,54.38,54.39,75220.0,54.1681,54.1681,54.029,54.0389,75220.0
2025-04-15 13:10:00,54.38,54.4,54.32,54.34,69537.0,54.029,54.0489,53.9694,53.9892,69537.0
2025-04-15 13:15:00,54.33,54.36,54.27,54.33,70462.0,53.9793,54.0091,53.9197,53.9793,70462.0
2025-04-15 13:20:00,54.33,54.37,54.25,54.33,96314.0,53.9793,54.0191,53.8998,53.9793,96314.0
2025-04-15 13:25:00,54.32,54.37,54.27,54.31,129068.0,53.9694,54.0191,53.9197,53.9594,129068.0
2025-04-15 13:30:00,54.3,54.4,54.3,54.34,405069.0,53.9495,54.0489,53.9495,53.9892,405069.0
2025-04-15 13:35:00,54.33,54.39,54.26,54.38,63452.0,53.9793,54.0389,53.9098,54.029,63452.0
2025-04-15 13:40:00,54.38,54.4,54.32,54.36,92674.0,54.029,54.0489,53.9694,54.0091,92674.0
2025-04-15 13:45:00,54.35,54.4,54.29,54.39,75175.0,53.9992,54.0489,53.9396,54.0389,75175.0
2025-04-15 13:50:00,54.39,54.4,54.21,54.23,94132.0,54.0389,54.0489,53.8601,53.88,94132.0
2025-04-15 13:55:00,54.23,54.34,54.2,54.3,92967.0,53.88,53.9892,53.8502,53.9495,92967.0
2025-04-15 14:00:00,54.3,54.36,54.28,54.32,107563.0,53.9495,54.0091,53.9296,53.9694,107563.0
2025-04-15 14:05:00,54.32,54.33,54.19,54.26,111883.0,53.9694,53.9793,53.8402,53.9098,111883.0
2025-04-15 14:10:00,54.24,54.26,54.17,54.22,98148.0,53.8899,53.9098,53.8203,53.87,98148.0
2025-04-15 14:15:00,54.22,54.24,54.16,54.19,99081.0,53.87,53.8899,53.8104,53.8402,99081.0
2025-04-15 14:20:00,54.19,54.34,54.17,54.32,103728.0,53.8402,53.9892,53.8203,53.9694,103728.0
2025-04-15 14:25:00,54.33,54.44,54.32,54.39,89015.0,53.9793,54.0886,53.9694,54.0389,89015.0
2025-04-15 14:30:00,54.38,54.49,54.38,54.48,78082.0,54.029,54.1383,54.029,54.1283,78082.0
2025-04-15 14:35:00,54.48,54.53,54.45,54.48,149204.0,54.1283,54.178,54.0985,54.1283,149204.0
2025-04-15 14:40:00,54.49,54.55,54.48,54.55,63451.0,54.1383,54.1979,54.1283,54.1979,63451.0
2025-04-15 14:45:00,54.55,54.62,54.53,54.58,128056.0,54.1979,54.2674,54.178,54.2277,128056.0
2025-04-15 14:50:00,54.58,54.62,54.53,54.58,79861.0,54.2277,54.2674,54.178,54.2277,79861.0
2025-04-15 14:55:00,54.59,54.67,54.59,54.64,103129.0,54.2376,54.3171,54.2376,54.2873,103129.0
2025-04-15 15:00:00,54.63,54.63,54.51,54.61,83439.0,54.2774,54.2774,54.1582,54.2575,83439.0
2025-04-15 15:05:00,54.62,54.84,54.59,54.83,678426.0,54.2674,54.486,54.2376,54.4761,678426.0
2025-04-15 15:10:00,54.84,54.91,54.76,54.79,131617.0,54.486,54.5556,54.4065,54.4363,131617.0
2025-04-15 15:15:00,54.79,54.84,54.75,54.81,71244.0,54.4363,54.486,54.3966,54.4562,71244.0
2025-04-15 15:20:00,54.81,54.84,54.69,54.75,132029.0,54.4562,54.486,54.337,54.3966,132029.0
2025-04-15 15:25:00,54.76,54.77,54.67,54.73,123006.0,54.4065,54.4165,54.3171,54.3767,123006.0
2025-04-15 15:30:00,54.73,54.75,54.65,54.7,139535.0,54.3767,54.3966,54.2972,54.3469,139535.0
2025-04-15 15:35:00,54.69,54.75,54.63,54.66,123102.0,54.337,54.3966,54.2774,54.3072,123102.0
2025-04-15 15:40:00,54.66,54.68,54.63,54.65,140165.0,54.3072,54.3271,54.2774,54.2972,140165.0
2025-04-15 15:45:00,54.65,54.67,54.53,54.66,124215.0,54.2972,54.3171,54.178,54.3072,124215.0
2025-04-15 15:50:00,54.66,54.85,54.62,54.7,280559.0,54.3072,54.496,54.2674,54.3469,280559.0
2025-04-15 15:55:00,54.7,54.88,54.64,54.82,800918.0,54.3469,54.5258,54.2873,54.4662,800918.0
2025-04-16 09:30:00,54.72,55.15,54.72,55.01,485374.0,54.3668,54.794,54.3668,54.6549,485374.0
2025-04-16 09:35:00,55.01,55.05,54.7,54.91,221992.0,54.6549,54.6947,54.3469,54.5556,221992.0
2025-04-16 09:40:00,54.91,54.99,54.77,54.91,166517.0,54.5556,54.6351,54.4165,54.5556,166517.0
2025-04-16 09:45:00,54.91,54.93,54.73,54.78,144932.0,54.5556,54.5754,54.3767,54.4264,144932.0
2025-04-16 09:50:00,54.79,54.8,54.47,54.51,213046.0,54.4363,54.4463,54.1184,54.1582,213046.0
2025-04-16 09:55:00,54.52,54.64,54.41,54.43,140300.0,54.1681,54.2873,54.0588,54.0787,140300.0
2025-04-16 10:00:00,54.44,54.59,54.42,54.53,162347.0,54.0886,54.2376,54.0687,54.178,162347.0
2025-04-16 10:05:00,54.55,54.89,54.53,54.87,156731.0,54.1979,54.5357,54.178,54.5158,156731.0
2025-04-16 10:10:00,54.89,54.9,54.68,54.69,140404.0,54.5357,54.5456,54.3271,54.337,140404.0
2025-04-16 10:15:00,54.69,54.78,54.54,54.55,110283.0,54.337,54.4264,54.188,54.1979,110283.0
2025-04-16 10:20:00,54.55,54.71,54.48,54.68,123052.0,54.1979,54.3569,54.1283,54.3271,123052.0
2025-04-16 10:25:00,54.69,54.81,54.66,54.73,129234.0,54.337,54.4562,54.3072,54.3767,129234.0
2025-04-16 10:30:00,54.73,54.77,54.63,54.72,100841.0,54.3767,54.4165,54.2774,54.3668,100841.0
2025-04-16 10:35:00,54.71,54.76,54.61,54.69,91454.0,54.3569,54.4065,54.2575,54.337,91454.0
2025-04-16 10:40:00,54.68,54.85,54.68,54.81,183140.0,54.3271,54.496,54.3271,54.4562,183140.0
2025-04-16 10:45:00,54.81,54.82,54.62,54.63,141217.0,54.4562,54.4662,54.2674,54.2774,141217.0
2025-04-16 10:50:00,54.63,54.86,54.63,54.77,161964.0,54.2774,54.5059,54.2774,54.4165,161964.0
2025-04-16 10:55:00,54.77,54.81,54.68,54.79,183271.0,54.4165,54.4562,54.3271,54.4363,183271.0
2025-04-16 11:00:00,54.79,54.85,54.72,54.73,100880.0,54.4363,54.496,54.3668,54.3767,100880.0
2025-04-16 11:05:00,54.73,54.8,54.66,54.73,152353.0,54.3767,54.4463,54.3072,54.3767,152353.0
2025-04-16 11:10:00,54.73,54.77,54.58,54.62,124950.0,54.3767,54.4165,54.2277,54.2674,124950.0
2025-04-16 11:15:00,54.62,54.68,54.51,54.62,115528.0,54.2674,54.3271,54.1582,54.2674,115528.0
2025-04-16 11:20:00,54.62,54.91,54.61,54.89,182045.0,54.2674,54.5556,54.2575,54.5357,182045.0
2025-04-16 11:25:00,54.89,54.95,54.82,54.9,239936.0,54.5357,54.5953,54.4662,54.5456,239936.0
2025-04-16 11:30:00,54.9,54.92,54.74,54.85,87103.0,54.5456,54.5655,54.3867,54.496,87103.0
2025-04-16 11:35:00,54.85,54.85,54.77,54.85,93094.0,54.496,54.496,54.4165,54.496,93094.0
2025-04-16 11:40:00,54.84,54.86,54.76,54.79,104080.0,54.486,54.5059,54.4065,54.4363,104080.0
2025-04-16 11:45:00,54.8,54.82,54.72,54.73,88007.0,54.4463,54.4662,54.3668,54.3767,88007.0
2025-04-16 11:50:00,54.73,54.76,54.62,54.64,93415.0,54.3767,54.4065,54.2674,54.2873,93415.0
2025-04-16 11:55:00,54.64,54.68,54.53,54.61,94323.0,54.2873,54.3271,54.178,54.2575,94323.0
2025-04-16 12:00:00,54.62,54.78,54.59,54.78,75514.0,54.2674,54.4264,54.2376,54.4264,75514.0
2025-04-16 12:05:00,54.77,54.87,54.7,54.86,93578.0,54.4165,54.5158,54.3469,54.5059,93578.0
2025-04-16 12:10:00,54.85,54.87,54.78,54.78,103624.0,54.496,54.5158,54.4264,54.4264,103624.0
2025-04-16 12:15:00,54.78,54.88,54.77,54.87,66610.0,54.4264,54.5258,54.4165,54.5158,66610.0
2025-04-16 12:20:00,54.86,54.91,54.8,54.88,126225.0,54.5059,54.5556,54.4463,54.5258,126225.0
2025-04-16 12:25:00,54.88,54.91,54.8,54.82,88367.0,54.5258,54.5556,54.4463,54.4662,88367.0
2025-04-16 12:30:00,54.81,54.82,54.74,54.79,67966.0,54.4562,54.4662,54.3867,54.4363,67966.0
2025-04-16 12:35:00,54.8,54.81,54.67,54.72,44832.0,54.4463,54.4562,54.3171,54.3668,44832.0
2025-04-16 12:40:00,54.72,54.72,54.62,54.71,73514.0,54.3668,54.3668,54.2674,54.3569,73514.0
2025-04-16 12:45:00,54.71,54.75,54.64,54.71,54523.0,54.3569,54.3966,54.2873,54.3569,54523.0
2025-04-16 12:50:00,54.73,54.73,54.67,54.68,40841.0,54.3767,54.3767,54.3171,54.3271,40841.0
2025-04-16 12:55:00,54.69,54.69,54.6,54.64,51106.0,54.337,54.337,54.2476,54.2873,51106.0
2025-04-16 13:00:00,54.63,54.68,54.56,54.63,44719.0,54.2774,54.3271,54.2078,54.2774,44719.0
2025-04-16 13:05:00,54.64,54.74,54.61,54.71,63865.0,54.2873,54.3867,54.2575,54.3569,63865.0
2025-04-16 13:10:00,54.7,54.81,54.7,54.78,111392.0,54.3469,54.4562,54.3469,54.4264,111392.0
2025-04-16 13:15:00,54.79,54.88,54.77,54.8,86430.0,54.4363,54.5258,54.4165,54.4463,86430.0
2025-04-16 13:20:00,54.8,54.84,54.75,54.76,73051.0,54.4463,54.486,54.3966,54.4065,73051.0
2025-04-16 13:25:00,54.76,54.81,54.73,54.78,52044.0,54.4065,54.4562,54.3767,54.4264,52044.0
2025-04-16 13:30:00,54.78,54.78,54.43,54.45,162427.0,54.4264,54.4264,54.0787,54.0985,162427.0
2025-04-16 13:35:00,54.45,54.5,54.28,54.32,127456.0,54.0985,54.1482,53.9296,53.9694,127456.0
2025-04-16 13:40:00,54.32,54.32,54.19,54.29,101393.0,53.9694,53.9694,53.8402,53.9396,101393.0
2025-04-16 13:45:00,54.29,54.3,54.15,54.23,133718.0,53.9396,53.9495,53.8005,53.88,133718.0
2025-04-16 13:50:00,54.22,54.32,54.16,54.18,71948.0,53.87,53.9694,53.8104,53.8303,71948.0
2025-04-16 13:55:00,54.17,54.2,53.97,54.02,187276.0,53.8203,53.8502,53.6216,53.6713,187276.0
2025-04-16 14:00:00,54.02,54.22,53.99,54.04,119754.0,53.6713,53.87,53.6415,53.6912,119754.0
2025-04-16 14:05:00,54.06,54.1,53.97,54.07,110359.0,53.7111,53.7508,53.6216,53.721,110359.0
2025-04-16 14:10:00,54.08,54.27,54.07,54.26,124616.0,53.7309,53.9197,53.721,53.9098,124616.0
2025-04-16 14:15:00,54.28,54.3,54.15,54.19,69392.0,53.9296,53.9495,53.8005,53.8402,69392.0
2025-04-16 14:20:00,54.19,54.33,54.16,54.31,53086.0,53.8402,53.9793,53.8104,53.9594,53086.0
2025-04-16 14:25:00,54.31,54.35,54.22,54.23,76496.0,53.9594,53.9992,53.87,53.88,76496.0
2025-04-16 14:30:00,54.22,54.24,54.15,54.17,76865.0,53.87,53.8899,53.8005,53.8203,76865.0
2025-04-16 14:35:00,54.16,54.19,54.02,54.05,60943.0,53.8104,53.8402,53.6713,53.7011,60943.0
2025-04-16 14:40:00,54.03,54.05,53.93,53.97,94039.0,53.6813,53.7011,53.5819,53.6216,94039.0
2025-04-16 14:45:00,53.97,54.03,53.88,53.88,128512.0,53.6216,53.6813,53.5322,53.5322,128512.0
2025-04-16 14:50:00,53.88,53.9,53.84,53.88,88142.0,53.5322,53.5521,53.4925,53.5322,88142.0
2025-04-16 14:55:00,53.88,53.93,53.72,53.73,121663.0,53.5322,53.5819,53.3733,53.3832,121663.0
2025-04-16 15:00:00,53.73,53.76,53.66,53.7,143944.0,53.3832,53.413,53.3136,53.3534,143944.0
2025-04-16 15:05:00,53.71,53.72,53.6,53.63,133409.0,53.3633,53.3733,53.254,53.2838,133409.0
2025-04-16 15:10:00,53.62,53.68,53.54,53.61,176192.0,53.2739,53.3335,53.1944,53.264,176192.0
2025-04-16 15:15:00,53.6,53.65,53.54,53.56,140850.0,53.254,53.3037,53.1944,53.2143,140850.0
2025-04-16 15:20:00,53.56,53.63,53.47,53.5,219545.0,53.2143,53.2838,53.1249,53.1547,219545.0
2025-04-16 15:25:00,53.48,53.5,53.42,53.44,174684.0,53.1348,53.1547,53.0752,53.0951,174684.0
2025-04-16 15:30:00,53.45,53.55,53.39,53.46,234405.0,53.105,53.2043,53.0454,53.1149,234405.0
2025-04-16 15:35:00,53.46,53.47,53.37,53.41,228040.0,53.1149,53.1249,53.0255,53.0653,228040.0
2025-04-16 15:40:00,53.41,53.57,53.39,53.48,188051.0,53.0653,53.2242,53.0454,53.1348,188051.0
2025-04-16 15:45:00,53.47,53.53,53.37,53.48,354099.0,53.1249,53.1845,53.0255,53.1348,354099.0
2025-04-16 15:50:00,53.5,53.57,53.41,53.47,581329.0,53.1547,53.2242,53.0653,53.1249,581329.0
2025-04-16 15:55:00,53.47,53.72,53.34,53.57,1366921.0,53.1249,53.3733,52.9957,53.2242,1366921.0
2025-04-17 09:30:00,53.82,54.35,53.65,54.28,660516.0,53.4726,53.9992,53.3037,53.9296,660516.0
2025-04-17 09:35:00,54.26,54.35,54.02,54.19,143670.0,53.9098,53.9992,53.6713,53.8402,143670.0
2025-04-17 09:40:00,54.19,54.48,54.04,54.36,110154.0,53.8402,54.1283,53.6912,54.0091,110154.0
2025-04-17 09:45:00,54.34,54.52,54.14,54.51,162205.0,53.9892,54.1681,53.7905,54.1582,162205.0
2025-04-17 09:50:00,54.51,54.59,54.46,54.5,107674.0,54.1582,54.2376,54.1085,54.1482,107674.0
2025-04-17 09:55:00,54.5,54.55,54.29,54.38,81825.0,54.1482,54.1979,53.9396,54.029,81825.0
2025-04-17 10:00:00,54.38,54.51,54.3,54.42,109867.0,54.029,54.1582,53.9495,54.0687,109867.0
2025-04-17 10:05:00,54.44,54.55,54.26,54.35,129423.0,54.0886,54.1979,53.9098,53.9992,129423.0
2025-04-17 10:10:00,54.36,54.44,54.17,54.18,97468.0,54.0091,54.0886,53.8203,53.8303,97468.0
2025-04-17 10:15:00,54.19,54.23,54.01,54.07,85573.0,53.8402,53.88,53.6614,53.721,85573.0
2025-04-17 10:20:00,54.08,54.09,53.85,53.89,89286.0,53.7309,53.7409,53.5024,53.5422,89286.0
2025-04-17 10:25:00,53.91,54.07,53.86,54.01,99463.0,53.562,53.721,53.5123,53.6614,99463.0
2025-04-17 10:30:00,54.01,54.19,53.99,54.15,122540.0,53.6614,53.8402,53.6415,53.8005,122540.0
2025-04-17 10:35:00,54.15,54.16,53.98,54.13,128932.0,53.8005,53.8104,53.6316,53.7806,128932.0
2025-04-17 10:40:00,54.14,54.3,54.11,54.26,111333.0,53.7905,53.9495,53.7607,53.9098,111333.0
2025-04-17 10:45:00,54.26,54.31,54.16,54.21,72546.0,53.9098,53.9594,53.8104,53.8601,72546.0
2025-04-17 10:50:00,54.22,54.26,54.02,54.09,154765.0,53.87,53.9098,53.6713,53.7409,154765.0
2025-04-17 10:55:00,54.09,54.1,53.92,53.95,121876.0,53.7409,53.7508,53.572,53.6018,121876.0
2025-04-17 11:00:00,53.96,54.03,53.9,54.01,150343.0,53.6117,53.6813,53.5521,53.6614,150343.0
2025-04-17 11:05:00,54.02,54.27,54.01,54.16,126807.0,53.6713,53.9197,53.6614,53.8104,126807.0
2025-04-17 11:10:00,54.15,54.21,54.11,54.19,106710.0,53.8005,53.8601,53.7607,53.8402,106710.0
2025-04-17 11:15:00,54.2,54.28,54.09,54.24,139596.0,53.8502,53.9296,53.7409,53.8899,139596.0
2025-04-17 11:20:00,54.23,54.31,54.14,54.3,53030.0,53.88,53.9594,53.7905,53.9495,53030.0
2025-04-17 11:25:00,54.31,54.34,54.22,54.28,54995.0,53.9594,53.9892,53.87,53.9296,54995.0
2025-04-17 11:30:00,54.29,54.45,54.26,54.38,94004.0,53.9396,54.0985,53.9098,54.029,94004.0
2025-04-17 11:35:00,54.4,54.54,54.32,54.53,119301.0,54.0489,54.188,53.9694,54.178,119301.0
2025-04-17 11:40:00,54.54,54.55,54.47,54.54,125349.0,54.188,54.1979,54.1184,54.188,125349.0
2025-04-17 11:45:00,54.54,54.55,54.42,54.46,103051.0,54.188,54.1979,54.0687,54.1085,103051.0
2025-04-17 11:50:00,54.47,54.55,54.39,54.4,61067.0,54.1184,54.1979,54.0389,54.0489,61067.0
2025-04-17 11:55:00,54.4,54.44,54.29,54.31,51623.0,54.0489,54.0886,53.9396,53.9594,51623.0
2025-04-17 12:00:00,54.31,54.52,54.23,54.24,94226.0,53.9594,54.1681,53.88,53.8899,94226.0
2025-04-17 12:05:00,54.24,54.51,54.24,54.42,109774.0,53.8899,54.1582,53.8899,54.0687,109774.0
2025-04-17 12:10:00,54.42,54.49,54.24,54.49,114397.0,54.0687,54.1383,53.8899,54.1383,114397.0
2025-04-17 12:15:00,54.48,54.81,54.45,54.8,137020.0,54.1283,54.4562,54.0985,54.4463,137020.0
2025-04-17 12:20:00,54.81,55.0,54.74,54.97,195832.0,54.4562,54.645,54.3867,54.6152,195832.0
2025-04-17 12:25:00,54.97,55.0,54.9,54.96,199286.0,54.6152,54.645,54.5456,54.6052,199286.0
2025-04-17 12:30:00,54.97,55.14,54.86,55.08,173110.0,54.6152,54.7841,54.5059,54.7245,173110.0
2025-04-17 12:35:00,55.09,55.25,54.96,54.97,183829.0,54.7344,54.8934,54.6052,54.6152,183829.0
2025-04-17 12:40:00,54.97,55.03,54.79,54.86,81771.0,54.6152,54.6748,54.4363,54.5059,81771.0
2025-04-17 12:45:00,54.86,55.04,54.84,54.97,59537.0,54.5059,54.6847,54.486,54.6152,59537.0
2025-04-17 12:50:00,54.98,55.09,54.95,54.98,80994.0,54.6251,54.7344,54.5953,54.6251,80994.0
2025-04-17 12:55:00,54.97,55.02,54.9,55.0,136760.0,54.6152,54.6649,54.5456,54.645,136760.0
2025-04-17 13:00:00,55.0,55.12,54.96,55.0,89289.0,54.645,54.7642,54.6052,54.645,89289.0
2025-04-17 13:05:00,55.0,55.08,54.97,55.06,60586.0,54.645,54.7245,54.6152,54.7046,60586.0
2025-04-17 13:10:00,55.06,55.09,54.96,55.07,89111.0,54.7046,54.7344,54.6052,54.7145,89111.0
2025-04-17 13:15:00,55.08,55.15,55.02,55.13,140444.0,54.7245,54.794,54.6649,54.7742,140444.0
2025-04-17 13:20:00,55.11,55.13,55.0,55.11,114578.0,54.7543,54.7742,54.645,54.7543,114578.0
2025-04-17 13:25:00,55.12,55.28,55.09,55.15,179247.0,54.7642,54.9232,54.7344,54.794,179247.0
2025-04-17 13:30:00,55.15,55.41,55.14,55.34,135736.0,54.794,55.0523,54.7841,54.9828,135736.0
2025-04-17 13:35:00,55.34,55.41,55.26,55.4,103503.0,54.9828,55.0523,54.9033,55.0424,103503.0
2025-04-17 13:40:00,55.4,55.45,55.31,55.43,113953.0,55.0424,55.0921,54.953,55.0722,113953.0
2025-04-17 13:45:00,55.42,55.66,55.42,55.61,288314.0,55.0623,55.3007,55.0623,55.2511,288314.0
2025-04-17 13:50:00,55.59,55.84,55.57,55.76,289032.0,55.2312,55.4796,55.2113,55.4001,289032.0
2025-04-17 13:55:00,55.76,55.82,55.65,55.68,234695.0,55.4001,55.4597,55.2908,55.3206,234695.0
2025-04-17 14:00:00,55.68,55.73,55.55,55.66,212921.0,55.3206,55.3703,55.1914,55.3007,212921.0
2025-04-17 14:05:00,55.66,55.76,55.56,55.76,138200.0,55.3007,55.4001,55.2014,55.4001,138200.0
2025-04-17 14:10:00,55.77,55.84,55.74,55.82,173267.0,55.41,55.4796,55.3802,55.4597,173267.0
2025-04-17 14:15:00,55.81,55.87,55.77,55.86,111844.0,55.4498,55.5094,55.41,55.4994,111844.0
2025-04-17 14:20:00,55.85,55.9,55.77,55.79,94487.0,55.4895,55.5392,55.41,55.4299,94487.0
2025-04-17 14:25:00,55.78,55.83,55.73,55.8,156470.0,55.42,55.4696,55.3703,55.4398,156470.0
2025-04-17 14:30:00,55.81,55.94,55.8,55.87,128333.0,55.4498,55.5789,55.4398,55.5094,128333.0
2025-04-17 14:35:00,55.85,55.89,55.82,55.86,75262.0,55.4895,55.5292,55.4597,55.4994,75262.0
2025-04-17 14:40:00,55.86,55.88,55.79,55.83,141071.0,55.4994,55.5193,55.4299,55.4696,141071.0
2025-04-17 14:45:00,55.83,55.98,55.75,55.88,191877.0,55.4696,55.6187,55.3901,55.5193,191877.0
2025-04-17 14:50:00,55.87,55.88,55.73,55.75,146893.0,55.5094,55.5193,55.3703,55.3901,146893.0
2025-04-17 14:55:00,55.75,55.78,55.68,55.69,102588.0,55.3901,55.42,55.3206,55.3305,102588.0
2025-04-17 15:00:00,55.68,55.77,55.66,55.72,144126.0,55.3206,55.41,55.3007,55.3603,144126.0
2025-04-17 15:05:00,55.71,55.73,55.6,55.66,177176.0,55.3504,55.3703,55.2411,55.3007,177176.0
2025-04-17 15:10:00,55.66,55.7,55.57,55.62,108815.0,55.3007,55.3405,55.2113,55.261,108815.0
2025-04-17 15:15:00,55.62,55.8,55.58,55.76,162804.0,55.261,55.4398,55.2212,55.4001,162804.0
2025-04-17 15:20:00,55.76,55.84,55.68,55.82,148132.0,55.4001,55.4796,55.3206,55.4597,148132.0
2025-04-17 15:25:00,55.81,55.92,55.77,55.8,132021.0,55.4498,55.5591,55.41,55.4398,132021.0
2025-04-17 15:30:00,55.81,55.9,55.79,55.88,144131.0,55.4498,55.5392,55.4299,55.5193,144131.0
2025-04-17 15:35:00,55.88,55.95,55.83,55.93,230294.0,55.5193,55.5889,55.4696,55.569,230294.0
2025-04-17 15:40:00,55.93,56.02,55.86,55.95,365096.0,55.569,55.6584,55.4994,55.5889,365096.0
2025-04-17 15:45:00,55.95,55.96,55.74,55.92,248508.0,55.5889,55.5988,55.3802,55.5591,248508.0
2025-04-17 15:50:00,55.9,55.96,55.77,55.94,295869.0,55.5392,55.5988,55.41,55.5789,295869.0
2025-04-17 15:55:00,55.94,55.94,55.71,55.76,852208.0,55.5789,55.5789,55.3504,55.4001,852208.0
2025-04-21 09:30:00,55.23,55.31,54.98,55.02,299616.0,54.8735,54.953,54.6251,54.6649,299616.0
2025-04-21 09:35:00,55.04,55.1,54.78,54.96,102760.0,54.6847,54.7443,54.4264,54.6052,102760.0
2025-04-21 09:40:00,54.95,54.97,54.8,54.81,74746.0,54.5953,54.6152,54.4463,54.4562,74746.0
2025-04-21 09:45:00,54.81,54.87,54.72,54.85,152730.0,54.4562,54.5158,54.3668,54.496,152730.0
2025-04-21 09:50:00,54.86,54.92,54.76,54.84,60822.0,54.5059,54.5655,54.4065,54.486,60822.0
2025-04-21 09:55:00,54.85,54.87,54.57,54.57,109321.0,54.496,54.5158,54.2178,54.2178,109321.0
2025-04-21 10:00:00,54.57,54.68,54.47,54.68,121224.0,54.2178,54.3271,54.1184,54.3271,121224.0
2025-04-21 10:05:00,54.66,54.71,54.53,54.55,80391.0,54.3072,54.3569,54.178,54.1979,80391.0
2025-04-21 10:10:00,54.57,54.63,54.37,54.46,115927.0,54.2178,54.2774,54.0191,54.1085,115927.0
2025-04-21 10:15:00,54.45,54.46,54.25,54.37,158826.0,54.0985,54.1085,53.8998,54.0191,158826.0
2025-04-21 10:20:00,54.37,54.45,54.29,54.39,75016.0,54.0191,54.0985,53.9396,54.0389,75016.0
2025-04-21 10:25:00,54.39,54.42,54.22,54.23,105958.0,54.0389,54.0687,53.87,53.88,105958.0
2025-04-21 10:30:00,54.25,54.36,54.17,54.32,110213.0,53.8998,54.0091,53.8203,53.9694,110213.0
2025-04-21 10:35:00,54.33,54.5,54.31,54.47,78263.0,53.9793,54.1482,53.9594,54.1184,78263.0
2025-04-21 10:40:00,54.47,54.63,54.37,54.39,75184.0,54.1184,54.2774,54.0191,54.0389,75184.0
2025-04-21 10:45:00,54.39,54.45,54.25,54.27,75922.0,54.0389,54.0985,53.8998,53.9197,75922.0
2025-04-21 10:50:00,54.25,54.26,54.14,54.17,142958.0,53.8998,53.9098,53.7905,53.8203,142958.0
2025-04-21 10:55:00,54.17,54.18,53.93,53.95,184177.0,53.8203,53.8303,53.5819,53.6018,184177.0
2025-04-21 11:00:00,53.95,54.0,53.83,53.96,124013.0,53.6018,53.6514,53.4825,53.6117,124013.0
2025-04-21 11:05:00,53.97,54.01,53.86,53.92,97279.0,53.6216,53.6614,53.5123,53.572,97279.0
2025-04-21 11:10:00,53.92,53.97,53.83,53.84,97931.0,53.572,53.6216,53.4825,53.4925,97931.0
2025-04-21 11:15:00,53.83,53.86,53.75,53.76,118559.0,53.4825,53.5123,53.4031,53.413,118559.0
2025-04-21 11:20:00,53.76,53.8,53.64,53.71,70774.0,53.413,53.4527,53.2938,53.3633,70774.0
2025-04-21 11:25:00,53.7,53.75,53.65,53.72,75031.0,53.3534,53.4031,53.3037,53.3733,75031.0
2025-04-21 11:30:00,53.73,53.73,53.56,53.6,129544.0,53.3832,53.3832,53.2143,53.254,129544.0
2025-04-21 11:35:00,53.59,53.66,53.53,53.66,71319.0,53.2441,53.3136,53.1845,53.3136,71319.0
2025-04-21 11:40:00,53.66,53.72,53.61,53.62,78837.0,53.3136,53.3733,53.264,53.2739,78837.0
2025-04-21 11:45:00,53.62,53.69,53.5,53.64,108503.0,53.2739,53.3434,53.1547,53.2938,108503.0
2025-04-21 11:50:00,53.64,53.71,53.58,53.67,146138.0,53.2938,53.3633,53.2342,53.3236,146138.0
2025-04-21 11:55:00,53.67,53.71,53.63,53.68,109036.0,53.3236,53.3633,53.2838,53.3335,109036.0
2025-04-21 12:00:00,53.68,53.81,53.68,53.8,82918.0,53.3335,53.4627,53.3335,53.4527,82918.0
2025-04-21 12:05:00,53.8,53.88,53.8,53.87,130334.0,53.4527,53.5322,53.4527,53.5223,130334.0
2025-04-21 12:10:00,53.88,54.01,53.85,54.01,184294.0,53.5322,53.6614,53.5024,53.6614,184294.0
2025-04-21 12:15:00,54.01,54.13,54.0,54.12,86400.0,53.6614,53.7806,53.6514,53.7707,86400.0
2025-04-21 12:20:00,54.11,54.15,54.06,54.07,85497.0,53.7607,53.8005,53.7111,53.721,85497.0
2025-04-21 12:25:00,54.07,54.11,54.02,54.09,89095.0,53.721,53.7607,53.6713,53.7409,89095.0
2025-04-21 12:30:00,54.08,54.32,54.07,54.3,141191.0,53.7309,53.9694,53.721,53.9495,141191.0
2025-04-21 12:35:00,54.29,54.45,54.28,54.44,81566.0,53.9396,54.0985,53.9296,54.0886,81566.0
2025-04-21 12:40:00,54.44,54.44,54.35,54.4,71898.0,54.0886,54.0886,53.9992,54.0489,71898.0
2025-04-21 12:45:00,54.42,54.44,54.27,54.3,44164.0,54.0687,54.0886,53.9197,53.9495,44164.0
2025-04-21 12:50:00,54.32,54.32,54.2,54.22,51764.0,53.9694,53.9694,53.8502,53.87,51764.0
2025-04-21 12:55:00,54.21,54.29,54.17,54.28,61316.0,53.8601,53.9396,53.8203,53.9296,61316.0
2025-04-21 13:00:00,54.28,54.37,54.17,54.17,99292.0,53.9296,54.0191,53.8203,53.8203,99292.0
2025-04-21 13:05:00,54.18,54.22,54.1,54.22,43904.0,53.8303,53.87,53.7508,53.87,43904.0
2025-04-21 13:10:00,54.21,54.27,54.18,54.19,47725.0,53.8601,53.9197,53.8303,53.8402,47725.0
2025-04-21 13:15:00,54.22,54.34,54.18,54.3,116960.0,53.87,53.9892,53.8303,53.9495,116960.0
2025-04-21 13:20:00,54.3,54.41,54.29,54.3,61830.0,53.9495,54.0588,53.9396,53.9495,61830.0
2025-04-21 13:25:00,54.3,54.31,54.25,54.27,48998.0,53.9495,53.9594,53.8998,53.9197,48998.0
2025-04-21 13:30:00,54.26,54.45,54.24,54.41,139101.0,53.9098,54.0985,53.8899,54.0588,139101.0
2025-04-21 13:35:00,54.42,54.53,54.36,54.51,83585.0,54.0687,54.178,54.0091,54.1582,83585.0
2025-04-21 13:40:00,54.51,54.58,54.46,54.58,97458.0,54.1582,54.2277,54.1085,54.2277,97458.0
2025-04-21 13:45:00,54.58,54.62,54.5,54.61,97702.0,54.2277,54.2674,54.1482,54.2575,97702.0
2025-04-21 13:50:00,54.62,54.85,54.61,54.78,201236.0,54.2674,54.496,54.2575,54.4264,201236.0
2025-04-21 13:55:00,54.75,54.78,54.64,54.65,90321.0,54.3966,54.4264,54.2873,54.2972,90321.0
2025-04-21 14:00:00,54.65,54.77,54.6,54.73,88033.0,54.2972,54.4165,54.2476,54.3767,88033.0
2025-04-21 14:05:00,54.73,54.85,54.7,54.84,116312.0,54.3767,54.496,54.3469,54.486,116312.0
2025-04-21 14:10:00,54.84,54.89,54.78,54.85,93046.0,54.486,54.5357,54.4264,54.496,93046.0
2025-04-21 14:15:00,54.85,54.97,54.81,54.91,93193.0,54.496,54.6152,54.4562,54.5556,93193.0
2025-04-21 14:20:00,54.91,54.92,54.84,54.88,57713.0,54.5556,54.5655,54.486,54.5258,57713.0
2025-04-21 14:25:00,54.88,54.91,54.83,54.89,103574.0,54.5258,54.5556,54.4761,54.5357,103574.0
2025-04-21 14:30:00,54.9,54.95,54.83,54.88,118442.0,54.5456,54.5953,54.4761,54.5258,118442.0
2025-04-21 14:35:00,54.89,54.91,54.81,54.82,46229.0,54.5357,54.5556,54.4562,54.4662,46229.0
2025-04-21 14:40:00,54.83,54.85,54.74,54.76,89214.0,54.4761,54.496,54.3867,54.4065,89214.0
2025-04-21 14:45:00,54.76,54.84,54.67,54.84,146460.0,54.4065,54.486,54.3171,54.486,146460.0
2025-04-21 14:50:00,54.84,54.87,54.78,54.8,139910.0,54.486,54.5158,54.4264,54.4463,139910.0
2025-04-21 14:55:00,54.78,54.8,54.75,54.76,99177.0,54.4264,54.4463,54.3966,54.4065,99177.0
2025-04-21 15:00:00,54.76,54.94,54.76,54.89,91137.0,54.4065,54.5854,54.4065,54.5357,91137.0
2025-04-21 15:05:00,54.9,55.04,54.88,55.03,123144.0,54.5456,54.6847,54.5258,54.6748,123144.0
2025-04-21 15:10:00,55.04,55.15,55.04,55.12,157592.0,54.6847,54.794,54.6847,54.7642,157592.0
2025-04-21 15:15:00,55.13,55.31,55.12,55.26,145952.0,54.7742,54.953,54.7642,54.9033,145952.0
2025-04-21 15:20:00,55.27,55.32,55.22,55.28,153091.0,54.9132,54.9629,54.8636,54.9232,153091.0
2025-04-21 15:25:00,55.28,55.39,55.26,55.3,176653.0,54.9232,55.0325,54.9033,54.9431,176653.0
2025-04-21 15:30:00,55.3,55.36,55.25,55.32,151059.0,54.9431,55.0027,54.8934,54.9629,151059.0
2025-04-21 15:35:00,55.32,55.59,55.31,55.54,314987.0,54.9629,55.2312,54.953,55.1815,314987.0
2025-04-21 15:40:00,55.54,55.73,55.54,55.68,225980.0,55.1815,55.3703,55.1815,55.3206,225980.0
2025-04-21 15:45:00,55.67,56.03,55.67,56.02,507214.0,55.3107,55.6683,55.3107,55.6584,507214.0
2025-04-21 15:50:00,56.01,56.18,55.78,56.15,660157.0,55.6485,55.8174,55.42,55.7876,660157.0
2025-04-21 15:55:00,56.16,56.36,56.06,56.14,1357439.0,55.7975,55.9962,55.6981,55.7776,1357439.0
2025-04-22 09:30:00,56.65,57.04,56.5,56.96,560338.0,56.2843,56.6718,56.1353,56.5923,560338.0
2025-04-22 09:35:00,56.9,57.17,56.59,57.03,293285.0,56.5327,56.801,56.2247,56.6619,293285.0
2025-04-22 09:40:00,57.0,57.1,56.83,56.93,166436.0,56.6321,56.7314,56.4632,56.5625,166436.0
2025-04-22 09:45:00,56.9,57.04,56.61,56.71,191004.0,56.5327,56.6718,56.2446,56.344,191004.0
2025-04-22 09:50:00,56.7,56.73,56.4,56.45,144443.0,56.334,56.3638,56.036,56.0856,144443.0
2025-04-22 09:55:00,56.45,56.45,56.23,56.43,124568.0,56.0856,56.0856,55.8671,56.0658,124568.0
2025-04-22 10:00:00,56.42,56.78,56.4,56.76,178713.0,56.0558,56.4135,56.036,56.3936,178713.0
2025-04-22 10:05:00,56.75,56.8,56.66,56.71,116629.0,56.3837,56.4334,56.2943,56.344,116629.0
2025-04-22 10:10:00,56.72,56.96,56.72,56.89,127644.0,56.3539,56.5923,56.3539,56.5228,127644.0
2025-04-22 10:15:00,56.89,57.09,56.81,57.01,279066.0,56.5228,56.7215,56.4433,56.642,279066.0
2025-04-22 10:20:00,57.01,57.03,56.88,56.97,262271.0,56.642,56.6619,56.5129,56.6023,262271.0
2025-04-22 10:25:00,56.97,57.02,56.9,56.96,137453.0,56.6023,56.652,56.5327,56.5923,137453.0
2025-04-22 10:30:00,56.96,57.21,56.92,57.13,147088.0,56.5923,56.8407,56.5526,56.7612,147088.0
2025-04-22 10:35:00,57.13,57.2,57.05,57.15,89023.0,56.7612,56.8308,56.6818,56.7811,89023.0
2025-04-22 10:40:00,57.15,57.28,57.13,57.27,112684.0,56.7811,56.9103,56.7612,56.9003,112684.0
2025-04-22 10:45:00,57.26,57.28,57.06,57.08,144240.0,56.8904,56.9103,56.6917,56.7116,144240.0
2025-04-22 10:50:00,57.06,57.23,57.0,57.18,118372.0,56.6917,56.8606,56.6321,56.8109,118372.0
2025-04-22 10:55:00,57.18,57.28,57.08,57.26,146247.0,56.8109,56.9103,56.7116,56.8904,146247.0
2025-04-22 11:00:00,57.26,57.36,57.2,57.3,268656.0,56.8904,56.9898,56.8308,56.9301,268656.0
2025-04-22 11:05:00,57.3,57.47,57.26,57.43,103995.0,56.9301,57.099,56.8904,57.0593,103995.0
2025-04-22 11:10:00,57.43,57.61,57.42,57.55,144063.0,57.0593,57.2381,57.0494,57.1785,144063.0
2025-04-22 11:15:00,57.57,57.6,57.29,57.32,129373.0,57.1984,57.2282,56.9202,56.95,129373.0
2025-04-22 11:20:00,57.32,57.34,57.18,57.28,107923.0,56.95,56.9699,56.8109,56.9103,107923.0
2025-04-22 11:25:00,57.29,57.33,57.2,57.24,137650.0,56.9202,56.9599,56.8308,56.8705,137650.0
2025-04-22 11:30:00,57.23,57.26,57.08,57.14,100500.0,56.8606,56.8904,56.7116,56.7712,100500.0
2025-04-22 11:35:00,57.13,57.14,56.94,56.99,194748.0,56.7612,56.7712,56.5725,56.6221,194748.0
2025-04-22 11:40:00,57.0,57.07,56.81,56.86,159504.0,56.6321,56.7016,56.4433,56.493,159504.0
2025-04-22 11:45:00,56.86,56.97,56.82,56.95,112592.0,56.493,56.6023,56.4532,56.5824,112592.0
2025-04-22 11:50:00,56.95,56.98,56.8,56.87,91246.0,56.5824,56.6122,56.4334,56.5029,91246.0
2025-04-22 11:55:00,56.86,57.24,56.83,57.22,188311.0,56.493,56.8705,56.4632,56.8507,188311.0
2025-04-22 12:00:00,57.21,57.87,57.21,57.69,520609.0,56.8407,57.4965,56.8407,57.3176,520609.0
2025-04-22 12:05:00,57.66,57.79,57.64,57.72,156450.0,57.2878,57.417,57.2679,57.3474,156450.0
2025-04-22 12:10:00,57.74,57.84,57.64,57.72,152289.0,57.3673,57.4667,57.2679,57.3474,152289.0
2025-04-22 12:15:00,57.72,57.82,57.7,57.77,160549.0,57.3474,57.4468,57.3276,57.3971,160549.0
2025-04-22 12:20:00,57.78,58.02,57.78,57.97,202171.0,57.407,57.6455,57.407,57.5958,202171.0
2025-04-22 12:25:00,57.94,57.95,57.74,57.76,113108.0,57.566,57.5759,57.3673,57.3872,113108.0
2025-04-22 12:30:00,57.77,57.83,57.7,57.73,149383.0,57.3971,57.4567,57.3276,57.3574,149383.0
2025-04-22 12:35:00,57.74,57.92,57.74,57.91,162795.0,57.3673,57.5461,57.3673,57.5362,162795.0
2025-04-22 12:40:00,57.91,57.94,57.82,57.9,122064.0,57.5362,57.566,57.4468,57.5263,122064.0
2025-04-22 12:45:00,57.89,57.95,57.84,57.87,94141.0,57.5163,57.5759,57.4667,57.4965,94141.0
2025-04-22 12:50:00,57.87,57.92,57.79,57.87,63828.0,57.4965,57.5461,57.417,57.4965,63828.0
2025-04-22 12:55:00,57.86,57.87,57.74,57.78,48717.0,57.4865,57.4965,57.3673,57.407,48717.0
2025-04-22 13:00:00,57.78,57.92,57.78,57.86,63489.0,57.407,57.5461,57.407,57.4865,63489.0
2025-04-22 13:05:00,57.87,58.09,57.86,58.03,173631.0,57.4965,57.715,57.4865,57.6554,173631.0
2025-04-22 13:10:00,58.03,58.03,57.57,57.66,486905.0,57.6554,57.6554,57.1984,57.2878,486905.0
2025-04-22 13:15:00,57.66,57.69,57.26,57.36,169717.0,57.2878,57.3176,56.8904,56.9898,169717.0
2025-04-22 13:20:00,57.34,57.39,57.07,57.1,71343.0,56.9699,57.0196,56.7016,56.7314,71343.0
2025-04-22 13:25:00,57.1,57.38,56.93,57.02,97101.0,56.7314,57.0096,56.5625,56.652,97101.0
2025-04-22 13:30:00,57.02,57.11,56.84,56.99,81314.0,56.652,56.7414,56.4731,56.6221,81314.0
2025-04-22 13:35:00,56.99,57.14,56.97,57.07,62556.0,56.6221,56.7712,56.6023,56.7016,62556.0
2025-04-22 13:40:00,57.08,57.08,56.87,56.99,64600.0,56.7116,56.7116,56.5029,56.6221,64600.0
2025-04-22 13:45:00,57.0,57.0,56.85,56.86,46979.0,56.6321,56.6321,56.483,56.493,46979.0
2025-04-22 13:50:00,56.85,56.93,56.83,56.9,36821.0,56.483,56.5625,56.4632,56.5327,36821.0
2025-04-22 13:55:00,56.89,56.94,56.76,56.77,24922.0,56.5228,56.5725,56.3936,56.4036,24922.0
2025-04-22 14:00:00,56.77,57.03,56.77,56.96,58940.0,56.4036,56.6619,56.4036,56.5923,58940.0
2025-04-22 14:05:00,56.97,57.08,56.96,57.0,66595.0,56.6023,56.7116,56.5923,56.6321,66595.0
2025-04-22 14:10:00,57.01,57.02,56.89,56.99,44235.0,56.642,56.652,56.5228,56.6221,44235.0
2025-04-22 14:15:00,57.0,57.04,56.89,57.01,76679.0,56.6321,56.6718,56.5228,56.642,76679.0
2025-04-22 14:20:00,57.01,57.2,57.0,57.16,96305.0,56.642,56.8308,56.6321,56.791,96305.0
2025-04-22 14:25:00,57.16,57.22,57.11,57.15,66188.0,56.791,56.8507,56.7414,56.7811,66188.0
2025-04-22 14:30:00,57.15,57.17,57.07,57.1,43054.0,56.7811,56.801,56.7016,56.7314,43054.0
2025-04-22 14:35:00,57.11,57.21,57.01,57.1,59149.0,56.7414,56.8407,56.642,56.7314,59149.0
2025-04-22 14:40:00,57.12,57.22,57.08,57.19,57618.0,56.7513,56.8507,56.7116,56.8209,57618.0
2025-04-22 14:45:00,57.17,57.29,57.16,57.23,91639.0,56.801,56.9202,56.791,56.8606,91639.0
2025-04-22 14:50:00,57.24,57.42,57.24,57.42,78053.0,56.8705,57.0494,56.8705,57.0494,78053.0
2025-04-22 14:55:00,57.42,57.52,57.41,57.46,119257.0,57.0494,57.1487,57.0394,57.0891,119257.0
2025-04-22 15:00:00,57.47,57.54,57.39,57.43,100852.0,57.099,57.1686,57.0196,57.0593,100852.0
2025-04-22 15:05:00,57.43,57.47,57.37,57.4,83630.0,57.0593,57.099,56.9997,57.0295,83630.0
2025-04-22 15:10:00,57.41,57.42,57.33,57.36,180480.0,57.0394,57.0494,56.9599,56.9898,180480.0
2025-04-22 15:15:00,57.36,57.39,57.24,57.26,67183.0,56.9898,57.0196,56.8705,56.8904,67183.0
2025-04-22 15:20:00,57.27,57.32,57.11,57.16,107338.0,56.9003,56.95,56.7414,56.791,107338.0
2025-04-22 15:25:00,57.16,57.21,57.09,57.15,84994.0,56.791,56.8407,56.7215,56.7811,84994.0
2025-04-22 15:30:00,57.15,57.19,57.08,57.09,90635.0,56.7811,56.8209,56.7116,56.7215,90635.0
2025-04-22 15:35:00,57.08,57.1,56.94,56.95,120971.0,56.7116,56.7314,56.5725,56.5824,120971.0
2025-04-22 15:40:00,56.96,57.18,56.95,57.13,90863.0,56.5923,56.8109,56.5824,56.7612,90863.0
2025-04-22 15:45:00,57.13,57.23,57.07,57.17,129834.0,56.7612,56.8606,56.7016,56.801,129834.0
2025-04-22 15:50:00,57.17,57.19,56.97,57.02,185379.0,56.801,56.8209,56.6023,56.652,185379.0
2025-04-22 15:55:00,57.04,57.19,56.94,57.07,568617.0,56.6718,56.8209,56.5725,56.7016,568617.0
2025-04-23 09:30:00,59.0,59.0,58.21,58.62,580512.0,58.6192,58.6192,57.8343,58.2416,580512.0
2025-04-23 09:35:00,58.61,59.2,58.3,58.72,698270.0,58.2317,58.8179,57.9237,58.341,698270.0
2025-04-23 09:40:00,58.71,59.07,58.69,58.89,480864.0,58.331,58.6887,58.3112,58.5099,480864.0
2025-04-23 09:45:00,58.89,59.04,58.73,58.94,395846.0,58.5099,58.6589,58.3509,58.5596,395846.0
2025-04-23 09:50:00,58.93,58.98,58.47,58.5,264679.0,58.5496,58.5993,58.0926,58.1224,264679.0
2025-04-23 09:55:00,58.52,58.55,58.35,58.43,226045.0,58.1423,58.1721,57.9734,58.0528,226045.0
2025-04-23 10:00:00,58.42,58.76,58.16,58.42,267712.0,58.0429,58.3807,57.7846,58.0429,267712.0
2025-04-23 10:05:00,58.42,58.54,58.29,58.4,148145.0,58.0429,58.1621,57.9138,58.023,148145.0
2025-04-23 10:10:00,58.41,58.68,58.34,58.46,262769.0,58.033,58.3012,57.9634,58.0827,262769.0
2025-04-23 10:15:00,58.46,58.5,58.25,58.39,200703.0,58.0827,58.1224,57.874,58.0131,200703.0
2025-04-23 10:20:00,58.4,58.4,58.12,58.32,409109.0,58.023,58.023,57.7449,57.9436,409109.0
2025-04-23 10:25:00,58.34,58.42,58.08,58.13,454434.0,57.9634,58.0429,57.7051,57.7548,454434.0
2025-04-23 10:30:00,58.13,58.33,58.11,58.24,307554.0,57.7548,57.9535,57.7349,57.8641,307554.0
2025-04-23 10:35:00,58.26,58.35,58.11,58.16,184416.0,57.8839,57.9734,57.7349,57.7846,184416.0
2025-04-23 10:40:00,58.17,58.33,58.11,58.31,224255.0,57.7945,57.9535,57.7349,57.9336,224255.0
2025-04-23 10:45:00,58.31,58.31,58.06,58.14,271826.0,57.9336,57.9336,57.6852,57.7647,271826.0
2025-04-23 10:50:00,58.15,58.16,57.96,58.0,291976.0,57.7747,57.7846,57.5859,57.6256,291976.0
2025-04-23 10:55:00,58.0,58.04,57.76,57.86,253027.0,57.6256,57.6654,57.3872,57.4865,253027.0
2025-04-23 11:00:00,57.86,57.94,57.61,57.82,225713.0,57.4865,57.566,57.2381,57.4468,225713.0
2025-04-23 11:05:00,57.82,57.84,57.58,57.61,149990.0,57.4468,57.4667,57.2083,57.2381,149990.0
2025-04-23 11:10:00,57.6,57.76,57.57,57.73,210005.0,57.2282,57.3872,57.1984,57.3574,210005.0
2025-04-23 11:15:00,57.73,57.74,57.46,57.47,167582.0,57.3574,57.3673,57.0891,57.099,167582.0
2025-04-23 11:20:00,57.47,57.54,57.25,57.37,220851.0,57.099,57.1686,56.8805,56.9997,220851.0
2025-04-23 11:25:00,57.37,57.38,57.02,57.11,369897.0,56.9997,57.0096,56.652,56.7414,369897.0
2025-04-23 11:30:00,57.1,57.14,56.81,57.02,287615.0,56.7314,56.7712,56.4433,56.652,287615.0
2025-04-23 11:35:00,57.02,57.18,56.86,57.17,239247.0,56.652,56.8109,56.493,56.801,239247.0
2025-04-23 11:40:00,57.17,57.26,57.0,57.02,168214.0,56.801,56.8904,56.6321,56.652,168214.0
2025-04-23 11:45:00,57.03,57.09,56.91,56.98,163832.0,56.6619,56.7215,56.5427,56.6122,163832.0
2025-04-23 11:50:00,56.99,57.1,56.76,56.84,177636.0,56.6221,56.7314,56.3936,56.4731,177636.0
2025-04-23 11:55:00,56.84,56.96,56.83,56.92,112634.0,56.4731,56.5923,56.4632,56.5526,112634.0
2025-04-23 12:00:00,56.9,56.93,56.7,56.82,288260.0,56.5327,56.5625,56.334,56.4532,288260.0
2025-04-23 12:05:00,56.81,56.84,56.72,56.81,95864.0,56.4433,56.4731,56.3539,56.4433,95864.0
2025-04-23 12:10:00,56.81,57.06,56.8,57.05,149616.0,56.4433,56.6917,56.4334,56.6818,149616.0
2025-04-23 12:15:00,57.04,57.05,56.85,56.88,92560.0,56.6718,56.6818,56.483,56.5129,92560.0
2025-04-23 12:20:00,56.88,56.97,56.8,56.94,103728.0,56.5129,56.6023,56.4334,56.5725,103728.0
2025-04-23 12:25:00,56.94,57.14,56.82,57.0,295277.0,56.5725,56.7712,56.4532,56.6321,295277.0
2025-04-23 12:30:00,56.99,57.09,56.96,57.05,128161.0,56.6221,56.7215,56.5923,56.6818,128161.0
2025-04-23 12:35:00,57.05,57.2,57.04,57.12,94823.0,56.6818,56.8308,56.6718,56.7513,94823.0
2025-04-23 12:40:00,57.12,57.29,57.1,57.21,107605.0,56.7513,56.9202,56.7314,56.8407,107605.0
2025-04-23 12:45:00,57.21,57.25,57.11,57.15,66432.0,56.8407,56.8805,56.7414,56.7811,66432.0
2025-04-23 12:50:00,57.14,57.26,57.1,57.24,80687.0,56.7712,56.8904,56.7314,56.8705,80687.0
2025-04-23 12:55:00,57.24,57.35,57.19,57.28,134434.0,56.8705,56.9798,56.8209,56.9103,134434.0
2025-04-23 13:00:00,57.27,57.29,56.96,57.27,95263.0,56.9003,56.9202,56.5923,56.9003,95263.0
2025-04-23 13:05:00,57.27,57.39,57.25,57.3,88819.0,56.9003,57.0196,56.8805,56.9301,88819.0
2025-04-23 13:10:00,57.31,57.35,57.22,57.28,93564.0,56.9401,56.9798,56.8507,56.9103,93564.0
2025-04-23 13:15:00,57.28,57.32,57.24,57.28,45703.0,56.9103,56.95,56.8705,56.9103,45703.0
2025-04-23 13:20:00,57.28,57.31,57.22,57.29,45758.0,56.9103,56.9401,56.8507,56.9202,45758.0
2025-04-23 13:25:00,57.29,57.36,57.26,57.29,53613.0,56.9202,56.9898,56.8904,56.9202,53613.0
2025-04-23 13:30:00,57.31,57.37,57.15,57.17,80370.0,56.9401,56.9997,56.7811,56.801,80370.0
2025-04-23 13:35:00,57.17,57.21,57.05,57.08,80037.0,56.801,56.8407,56.6818,56.7116,80037.0
2025-04-23 13:40:00,57.09,57.18,57.05,57.15,46080.0,56.7215,56.8109,56.6818,56.7811,46080.0
2025-04-23 13:45:00,57.17,57.3,57.09,57.3,84814.0,56.801,56.9301,56.7215,56.9301,84814.0
2025-04-23 13:50:00,57.29,57.33,57.22,57.31,77499.0,56.9202,56.9599,56.8507,56.9401,77499.0
2025-04-23 13:55:00,57.32,57.49,57.31,57.46,109508.0,56.95,57.1189,56.9401,57.0891,109508.0
2025-04-23 14:00:00,57.46,57.48,57.26,57.36,142873.0,57.0891,57.109,56.8904,56.9898,142873.0
2025-04-23 14:05:00,57.36,57.56,57.3,57.56,143753.0,56.9898,57.1885,56.9301,57.1885,143753.0
2025-04-23 14:10:00,57.56,57.64,57.46,57.52,85178.0,57.1885,57.2679,57.0891,57.1487,85178.0
2025-04-23 14:15:00,57.53,57.68,57.51,57.68,78202.0,57.1587,57.3077,57.1388,57.3077,78202.0
2025-04-23 14:20:00,57.67,57.85,57.67,57.71,166640.0,57.2978,57.4766,57.2978,57.3375,166640.0
2025-04-23 14:25:00,57.71,57.71,57.49,57.51,98954.0,57.3375,57.3375,57.1189,57.1388,98954.0
2025-04-23 14:30:00,57.53,57.65,57.5,57.52,69364.0,57.1587,57.2779,57.1289,57.1487,69364.0
2025-04-23 14:35:00,57.52,57.54,57.4,57.47,101832.0,57.1487,57.1686,57.0295,57.099,101832.0
2025-04-23 14:40:00,57.47,57.48,57.31,57.33,84875.0,57.099,57.109,56.9401,56.9599,84875.0
2025-04-23 14:45:00,57.32,57.38,57.24,57.35,65177.0,56.95,57.0096,56.8705,56.9798,65177.0
2025-04-23 14:50:00,57.34,57.34,57.19,57.22,70222.0,56.9699,56.9699,56.8209,56.8507,70222.0
2025-04-23 14:55:00,57.23,57.37,57.21,57.27,67926.0,56.8606,56.9997,56.8407,56.9003,67926.0
2025-04-23 15:00:00,57.27,57.34,57.14,57.16,70962.0,56.9003,56.9699,56.7712,56.791,70962.0
2025-04-23 15:05:00,57.17,57.23,57.12,57.16,48964.0,56.801,56.8606,56.7513,56.791,48964.0
2025-04-23 15:10:00,57.15,57.2,57.07,57.09,76375.0,56.7811,56.8308,56.7016,56.7215,76375.0
2025-04-23 15:15:00,57.09,57.16,57.05,57.13,154794.0,56.7215,56.791,56.6818,56.7612,154794.0
2025-04-23 15:20:00,57.14,57.26,57.09,57.26,179817.0,56.7712,56.8904,56.7215,56.8904,179817.0
2025-04-23 15:25:00,57.26,57.29,57.16,57.21,177833.0,56.8904,56.9202,56.791,56.8407,177833.0
2025-04-23 15:30:00,57.21,57.34,57.2,57.26,237458.0,56.8407,56.9699,56.8308,56.8904,237458.0
2025-04-23 15:35:00,57.26,57.3,57.17,57.19,194500.0,56.8904,56.9301,56.801,56.8209,194500.0
2025-04-23 15:40:00,57.2,57.27,57.14,57.2,136383.0,56.8308,56.9003,56.7712,56.8308,136383.0
2025-04-23 15:45:00,57.2,57.4,57.15,57.39,171562.0,56.8308,57.0295,56.7811,57.0196,171562.0
2025-04-23 15:50:00,57.4,57.5,57.26,57.39,241517.0,57.0295,57.1289,56.8904,57.0196,241517.0
2025-04-23 15:55:00,57.4,57.5,57.35,57.4,630549.0,57.0295,57.1289,56.9798,57.0295,630549.0
2025-04-24 09:30:00,57.81,58.17,57.15,57.3,371566.0,57.4369,57.7945,56.7811,56.9301,371566.0
2025-04-24 09:35:00,57.3,57.51,57.13,57.43,220931.0,56.9301,57.1388,56.7612,57.0593,220931.0
2025-04-24 09:40:00,57.43,57.53,57.32,57.48,162141.0,57.0593,57.1587,56.95,57.109,162141.0
2025-04-24 09:45:00,57.48,57.53,57.28,57.32,132219.0,57.109,57.1587,56.9103,56.95,132219.0
2025-04-24 09:50:00,57.32,57.99,57.32,57.92,177704.0,56.95,57.6157,56.95,57.5461,177704.0
2025-04-24 09:55:00,57.9,58.12,57.83,58.01,207295.0,57.5263,57.7449,57.4567,57.6356,207295.0
2025-04-24 10:00:00,58.01,58.24,57.84,57.93,189401.0,57.6356,57.8641,57.4667,57.5561,189401.0
2025-04-24 10:05:00,57.95,58.0,57.82,57.85,97846.0,57.5759,57.6256,57.4468,57.4766,97846.0
2025-04-24 10:10:00,57.85,57.87,57.68,57.75,81584.0,57.4766,57.4965,57.3077,57.3772,81584.0
2025-04-24 10:15:00,57.75,57.81,57.67,57.78,66472.0,57.3772,57.4369,57.2978,57.407,66472.0
2025-04-24 10:20:00,57.8,58.06,57.8,58.03,118593.0,57.4269,57.6852,57.4269,57.6554,118593.0
2025-04-24 10:25:00,58.04,58.05,57.88,58.0,97345.0,57.6654,57.6753,57.5064,57.6256,97345.0
2025-04-24 10:30:00,58.0,58.19,57.99,58.18,145156.0,57.6256,57.8144,57.6157,57.8045,145156.0
2025-04-24 10:35:00,58.17,58.27,57.96,58.01,128614.0,57.7945,57.8939,57.5859,57.6356,128614.0
2025-04-24 10:40:00,58.02,58.14,57.87,57.93,140273.0,57.6455,57.7647,57.4965,57.5561,140273.0
2025-04-24 10:45:00,57.95,58.06,57.88,58.04,75085.0,57.5759,57.6852,57.5064,57.6654,75085.0
2025-04-24 10:50:00,58.04,58.12,57.94,58.12,364939.0,57.6654,57.7449,57.566,57.7449,364939.0
2025-04-24 10:55:00,58.11,58.17,58.0,58.01,126905.0,57.7349,57.7945,57.6256,57.6356,126905.0
2025-04-24 11:00:00,58.01,58.05,57.94,58.03,133125.0,57.6356,57.6753,57.566,57.6554,133125.0
2025-04-24 11:05:00,58.03,58.09,57.97,57.97,80687.0,57.6554,57.715,57.5958,57.5958,80687.0
2025-04-24 11:10:00,57.96,58.13,57.88,58.02,130643.0,57.5859,57.7548,57.5064,57.6455,130643.0
2025-04-24 11:15:00,58.01,58.05,57.95,58.01,90508.0,57.6356,57.6753,57.5759,57.6356,90508.0
2025-04-24 11:20:00,58.02,58.09,57.97,57.98,51566.0,57.6455,57.715,57.5958,57.6058,51566.0
2025-04-24 11:25:00,57.98,57.99,57.75,57.89,186184.0,57.6058,57.6157,57.3772,57.5163,186184.0
2025-04-24 11:30:00,57.89,57.9,57.64,57.89,151360.0,57.5163,57.5263,57.2679,57.5163,151360.0
2025-04-24 11:35:00,57.88,57.95,57.84,57.9,348197.0,57.5064,57.5759,57.4667,57.5263,348197.0
2025-04-24 11:40:00,57.9,57.92,57.76,57.77,79464.0,57.5263,57.5461,57.3872,57.3971,79464.0
2025-04-24 11:45:00,57.76,57.91,57.7,57.83,41990.0,57.3872,57.5362,57.3276,57.4567,41990.0
2025-04-24 11:50:00,57.81,57.91,57.76,57.85,37545.0,57.4369,57.5362,57.3872,57.4766,37545.0
2025-04-24 11:55:00,57.84,57.92,57.74,57.74,68303.0,57.4667,57.5461,57.3673,57.3673,68303.0
2025-04-24 12:00:00,57.77,57.82,57.7,57.8,55448.0,57.3971,57.4468,57.3276,57.4269,55448.0
2025-04-24 12:05:00,57.8,57.86,57.79,57.81,72417.0,57.4269,57.4865,57.417,57.4369,72417.0
2025-04-24 12:10:00,57.81,57.91,57.76,57.87,63896.0,57.4369,57.5362,57.3872,57.4965,63896.0
2025-04-24 12:15:00,57.86,57.92,57.84,57.85,84404.0,57.4865,57.5461,57.4667,57.4766,84404.0
2025-04-24 12:20:00,57.85,57.88,57.79,57.79,40426.0,57.4766,57.5064,57.417,57.417,40426.0
2025-04-24 12:25:00,57.79,57.93,57.69,57.83,146909.0,57.417,57.5561,57.3176,57.4567,146909.0
2025-04-24 12:30:00,57.82,57.96,57.82,57.92,96576.0,57.4468,57.5859,57.4468,57.5461,96576.0
2025-04-24 12:35:00,57.89,57.99,57.87,57.97,48677.0,57.5163,57.6157,57.4965,57.5958,48677.0
2025-04-24 12:40:00,57.97,57.99,57.88,57.89,79864.0,57.5958,57.6157,57.5064,57.5163,79864.0
2025-04-24 12:45:00,57.89,58.16,57.83,58.11,378136.0,57.5163,57.7846,57.4567,57.7349,378136.0
2025-04-24 12:50:00,58.12,58.18,58.03,58.09,96697.0,57.7449,57.8045,57.6554,57.715,96697.0
2025-04-24 12:55:00,58.08,58.17,58.07,58.1,70746.0,57.7051,57.7945,57.6952,57.725,70746.0
2025-04-24 13:00:00,58.08,58.09,57.97,58.03,71079.0,57.7051,57.715,57.5958,57.6554,71079.0
2025-04-24 13:05:00,58.04,58.1,58.01,58.05,63467.0,57.6654,57.725,57.6356,57.6753,63467.0
2025-04-24 13:10:00,58.04,58.14,58.04,58.13,54144.0,57.6654,57.7647,57.6654,57.7548,54144.0
2025-04-24 13:15:00,58.13,58.14,57.96,58.01,117298.0,57.7548,57.7647,57.5859,57.6356,117298.0
2025-04-24 13:20:00,58.0,58.02,57.91,57.92,46306.0,57.6256,57.6455,57.5362,57.5461,46306.0
2025-04-24 13:25:00,57.92,57.94,57.81,57.85,117553.0,57.5461,57.566,57.4369,57.4766,117553.0
2025-04-24 13:30:00,57.86,57.91,57.82,57.85,51838.0,57.4865,57.5362,57.4468,57.4766,51838.0
2025-04-24 13:35:00,57.86,57.87,57.8,57.85,38146.0,57.4865,57.4965,57.4269,57.4766,38146.0
2025-04-24 13:40:00,57.85,57.89,57.77,57.81,97166.0,57.4766,57.5163,57.3971,57.4369,97166.0
2025-04-24 13:45:00,57.81,57.88,57.72,57.86,81136.0,57.4369,57.5064,57.3474,57.4865,81136.0
2025-04-24 13:50:00,57.85,57.88,57.81,57.87,58361.0,57.4766,57.5064,57.4369,57.4965,58361.0
2025-04-24 13:55:00,57.87,57.96,57.86,57.96,72054.0,57.4965,57.5859,57.4865,57.5859,72054.0
2025-04-24 14:00:00,57.96,58.09,57.88,57.9,210728.0,57.5859,57.715,57.5064,57.5263,210728.0
2025-04-24 14:05:00,57.88,57.96,57.84,57.89,93929.0,57.5064,57.5859,57.4667,57.5163,93929.0
2025-04-24 14:10:00,57.9,57.93,57.8,57.81,63361.0,57.5263,57.5561,57.4269,57.4369,63361.0
2025-04-24 14:15:00,57.8,57.85,57.76,57.83,92812.0,57.4269,57.4766,57.3872,57.4567,92812.0
2025-04-24 14:20:00,57.81,57.86,57.77,57.82,59284.0,57.4369,57.4865,57.3971,57.4468,59284.0
2025-04-24 14:25:00,57.83,57.86,57.8,57.83,32139.0,57.4567,57.4865,57.4269,57.4567,32139.0
2025-04-24 14:30:00,57.83,57.94,57.81,57.92,57963.0,57.4567,57.566,57.4369,57.5461,57963.0
2025-04-24 14:35:00,57.93,58.09,57.91,58.08,200019.0,57.5561,57.715,57.5362,57.7051,200019.0
2025-04-24 14:40:00,58.09,58.34,58.05,58.33,210168.0,57.715,57.9634,57.6753,57.9535,210168.0
2025-04-24 14:45:00,58.33,58.36,58.27,58.32,169942.0,57.9535,57.9833,57.8939,57.9436,169942.0
2025-04-24 14:50:00,58.32,58.39,58.31,58.36,81321.0,57.9436,58.0131,57.9336,57.9833,81321.0
2025-04-24 14:55:00,58.36,58.41,58.31,58.32,67259.0,57.9833,58.033,57.9336,57.9436,67259.0
2025-04-24 15:00:00,58.31,58.33,58.07,58.09,109362.0,57.9336,57.9535,57.6952,57.715,109362.0
2025-04-24 15:05:00,58.09,58.17,58.07,58.08,90969.0,57.715,57.7945,57.6952,57.7051,90969.0
2025-04-24 15:10:00,58.08,58.08,57.92,57.98,97532.0,57.7051,57.7051,57.5461,57.6058,97532.0
2025-04-24 15:15:00,57.97,58.09,57.97,58.03,54413.0,57.5958,57.715,57.5958,57.6554,54413.0
2025-04-24 15:20:00,58.04,58.16,58.02,58.11,55307.0,57.6654,57.7846,57.6455,57.7349,55307.0
2025-04-24 15:25:00,58.1,58.17,58.06,58.08,54354.0,57.725,57.7945,57.6852,57.7051,54354.0
2025-04-24 15:30:00,58.09,58.27,58.08,58.25,83231.0,57.715,57.8939,57.7051,57.874,83231.0
2025-04-24 15:35:00,58.24,58.38,58.18,58.33,113397.0,57.8641,58.0032,57.8045,57.9535,113397.0
2025-04-24 15:40:00,58.33,58.42,58.33,58.41,145923.0,57.9535,58.0429,57.9535,58.033,145923.0
2025-04-24 15:45:00,58.41,58.66,58.4,58.59,275141.0,58.033,58.2814,58.023,58.2118,275141.0
2025-04-24 15:50:00,58.6,58.7,58.52,58.6,317926.0,58.2218,58.3211,58.1423,58.2218,317926.0
2025-04-24 15:55:00,58.59,58.6,58.48,58.5,688803.0,58.2118,58.2218,58.1025,58.1224,688803.0
2025-04-25 09:30:00,58.21,58.25,57.29,57.42,814952.0,57.8343,57.874,56.9202,57.0494,814952.0
2025-04-25 09:35:00,57.41,57.67,57.34,57.6,385242.0,57.0394,57.2978,56.9699,57.2282,385242.0
2025-04-25 09:40:00,57.61,57.63,57.4,57.44,388718.0,57.2381,57.258,57.0295,57.0692,388718.0
2025-04-25 09:45:00,57.44,57.49,57.17,57.23,281161.0,57.0692,57.1189,56.801,56.8606,281161.0
2025-04-25 09:50:00,57.23,57.36,57.01,57.28,257653.0,56.8606,56.9898,56.642,56.9103,257653.0
2025-04-25 09:55:00,57.29,57.37,57.23,57.23,187041.0,56.9202,56.9997,56.8606,56.8606,187041.0
2025-04-25 10:00:00,57.24,57.48,57.22,57.37,266597.0,56.8705,57.109,56.8507,56.9997,266597.0
2025-04-25 10:05:00,57.37,57.86,57.35,57.78,219103.0,56.9997,57.4865,56.9798,57.407,219103.0
2025-04-25 10:10:00,57.79,58.04,57.75,57.79,321104.0,57.417,57.6654,57.3772,57.417,321104.0
2025-04-25 10:15:00,57.79,57.79,57.39,57.41,148563.0,57.417,57.417,57.0196,57.0394,148563.0
2025-04-25 10:20:00,57.41,57.45,57.03,57.33,188593.0,57.0394,57.0792,56.6619,56.9599,188593.0
2025-04-25 10:25:00,57.32,57.34,56.73,56.83,485651.0,56.95,56.9699,56.3638,56.4632,485651.0
2025-04-25 10:30:00,56.83,56.89,56.61,56.78,353847.0,56.4632,56.5228,56.2446,56.4135,353847.0
2025-04-25 10:35:00,56.79,57.15,56.79,57.13,314332.0,56.4234,56.7811,56.4234,56.7612,314332.0
2025-04-25 10:40:00,57.15,57.37,57.11,57.36,142166.0,56.7811,56.9997,56.7414,56.9898,142166.0
2025-04-25 10:45:00,57.38,57.38,57.15,57.22,165823.0,57.0096,57.0096,56.7811,56.8507,165823.0
2025-04-25 10:50:00,57.23,57.3,57.12,57.29,132855.0,56.8606,56.9301,56.7513,56.9202,132855.0
2025-04-25 10:55:00,57.29,57.4,57.2,57.36,162551.0,56.9202,57.0295,56.8308,56.9898,162551.0
2025-04-25 11:00:00,57.36,57.47,57.25,57.4,247474.0,56.9898,57.099,56.8805,57.0295,247474.0
2025-04-25 11:05:00,57.4,57.5,57.34,57.48,113339.0,57.0295,57.1289,56.9699,57.109,113339.0
2025-04-25 11:10:00,57.48,57.52,57.34,57.41,89695.0,57.109,57.1487,56.9699,57.0394,89695.0
2025-04-25 11:15:00,57.41,57.49,57.34,57.49,78458.0,57.0394,57.1189,56.9699,57.1189,78458.0
2025-04-25 11:20:00,57.48,57.64,57.48,57.55,159257.0,57.109,57.2679,57.109,57.1785,159257.0
2025-04-25 11:25:00,57.55,57.59,57.41,57.52,143990.0,57.1785,57.2183,57.0394,57.1487,143990.0
2025-04-25 11:30:00,57.53,57.53,57.39,57.44,92087.0,57.1587,57.1587,57.0196,57.0692,92087.0
2025-04-25 11:35:00,57.43,57.43,57.12,57.32,201143.0,57.0593,57.0593,56.7513,56.95,201143.0
2025-04-25 11:40:00,57.32,57.32,57.15,57.17,70606.0,56.95,56.95,56.7811,56.801,70606.0
2025-04-25 11:45:00,57.19,57.2,57.06,57.12,115113.0,56.8209,56.8308,56.6917,56.7513,115113.0
2025-04-25 11:50:00,57.12,57.14,57.08,57.14,49676.0,56.7513,56.7712,56.7116,56.7712,49676.0
2025-04-25 11:55:00,57.15,57.17,57.1,57.13,56437.0,56.7811,56.801,56.7314,56.7612,56437.0
2025-04-25 12:00:00,57.13,57.27,57.11,57.18,71850.0,56.7612,56.9003,56.7414,56.8109,71850.0
2025-04-25 12:05:00,57.18,57.23,57.15,57.23,47681.0,56.8109,56.8606,56.7811,56.8606,47681.0
2025-04-25 12:10:00,57.22,57.3,57.21,57.26,65223.0,56.8507,56.9301,56.8407,56.8904,65223.0
2025-04-25 12:15:00,57.25,57.3,57.15,57.27,93687.0,56.8805,56.9301,56.7811,56.9003,93687.0
2025-04-25 12:20:00,57.27,57.33,57.18,57.31,86939.0,56.9003,56.9599,56.8109,56.9401,86939.0
2025-04-25 12:25:00,57.3,57.33,57.18,57.18,69802.0,56.9301,56.9599,56.8109,56.8109,69802.0
2025-04-25 12:30:00,57.19,57.26,57.19,57.2,43685.0,56.8209,56.8904,56.8209,56.8308,43685.0
2025-04-25 12:35:00,57.22,57.27,57.16,57.18,55408.0,56.8507,56.9003,56.791,56.8109,55408.0
2025-04-25 12:40:00,57.19,57.32,57.17,57.31,64265.0,56.8209,56.95,56.801,56.9401,64265.0
2025-04-25 12:45:00,57.3,57.31,57.2,57.21,74406.0,56.9301,56.9401,56.8308,56.8407,74406.0
2025-04-25 12:50:00,57.21,57.31,57.17,57.31,54760.0,56.8407,56.9401,56.801,56.9401,54760.0
2025-04-25 12:55:00,57.3,57.32,57.27,57.3,83169.0,56.9301,56.95,56.9003,56.9301,83169.0
2025-04-25 13:00:00,57.29,57.42,57.27,57.39,94323.0,56.9202,57.0494,56.9003,57.0196,94323.0
2025-04-25 13:05:00,57.39,57.55,57.39,57.48,101730.0,57.0196,57.1785,57.0196,57.109,101730.0
2025-04-25 13:10:00,57.49,57.7,57.48,57.65,190356.0,57.1189,57.3276,57.109,57.2779,190356.0
2025-04-25 13:15:00,57.65,57.69,57.6,57.67,58159.0,57.2779,57.3176,57.2282,57.2978,58159.0
2025-04-25 13:20:00,57.69,57.73,57.63,57.68,105464.0,57.3176,57.3574,57.258,57.3077,105464.0
2025-04-25 13:25:00,57.69,57.75,57.62,57.69,108951.0,57.3176,57.3772,57.2481,57.3176,108951.0
2025-04-25 13:30:00,57.69,57.71,57.59,57.66,117347.0,57.3176,57.3375,57.2183,57.2878,117347.0
2025-04-25 13:35:00,57.67,57.68,57.35,57.39,202389.0,57.2978,57.3077,56.9798,57.0196,202389.0
2025-04-25 13:40:00,57.39,57.47,57.29,57.33,138992.0,57.0196,57.099,56.9202,56.9599,138992.0
2025-04-25 13:45:00,57.34,57.34,57.22,57.31,100823.0,56.9699,56.9699,56.8507,56.9401,100823.0
2025-04-25 13:50:00,57.31,57.31,57.14,57.16,93525.0,56.9401,56.9401,56.7712,56.791,93525.0
2025-04-25 13:55:00,57.16,57.17,56.93,57.02,290370.0,56.791,56.801,56.5625,56.652,290370.0
2025-04-25 14:00:00,57.01,57.15,56.95,57.08,125986.0,56.642,56.7811,56.5824,56.7116,125986.0
2025-04-25 14:05:00,57.08,57.2,57.08,57.19,77408.0,56.7116,56.8308,56.7116,56.8209,77408.0
2025-04-25 14:10:00,57.18,57.21,57.13,57.16,70999.0,56.8109,56.8407,56.7612,56.791,70999.0
2025-04-25 14:15:00,57.16,57.21,57.11,57.18,65470.0,56.791,56.8407,56.7414,56.8109,65470.0
2025-04-25 14:20:00,57.19,57.32,57.17,57.32,83024.0,56.8209,56.95,56.801,56.95,83024.0
2025-04-25 14:25:00,57.32,57.34,57.19,57.25,57276.0,56.95,56.9699,56.8209,56.8805,57276.0
2025-04-25 14:30:00,57.26,57.27,57.18,57.24,59013.0,56.8904,56.9003,56.8109,56.8705,59013.0
2025-04-25 14:35:00,57.24,57.35,57.24,57.33,52088.0,56.8705,56.9798,56.8705,56.9599,52088.0
2025-04-25 14:40:00,57.34,57.39,57.33,57.35,59047.0,56.9699,57.0196,56.9599,56.9798,59047.0
2025-04-25 14:45:00,57.35,57.39,57.33,57.34,66076.0,56.9798,57.0196,56.9599,56.9699,66076.0
2025-04-25 14:50:00,57.33,57.35,57.16,57.32,171350.0,56.9599,56.9798,56.791,56.95,171350.0
2025-04-25 14:55:00,57.32,57.34,57.26,57.31,68077.0,56.95,56.9699,56.8904,56.9401,68077.0
2025-04-25 15:00:00,57.3,57.43,57.28,57.39,81371.0,56.9301,57.0593,56.9103,57.0196,81371.0
2025-04-25 15:05:00,57.38,57.39,57.33,57.36,54379.0,57.0096,57.0196,56.9599,56.9898,54379.0
2025-04-25 15:10:00,57.37,57.42,57.34,57.41,79391.0,56.9997,57.0494,56.9699,57.0394,79391.0
2025-04-25 15:15:00,57.4,57.41,57.31,57.32,69149.0,57.0295,57.0394,56.9401,56.95,69149.0
2025-04-25 15:20:00,57.32,57.48,57.32,57.47,96597.0,56.95,57.109,56.95,57.099,96597.0
2025-04-25 15:25:00,57.47,57.47,57.3,57.32,107408.0,57.099,57.099,56.9301,56.95,107408.0
2025-04-25 15:30:00,57.31,57.39,57.25,57.38,149021.0,56.9401,57.0196,56.8805,57.0096,149021.0
2025-04-25 15:35:00,57.38,57.41,57.29,57.33,109324.0,57.0096,57.0394,56.9202,56.9599,109324.0
2025-04-25 15:40:00,57.34,57.43,57.3,57.42,99362.0,56.9699,57.0593,56.9301,57.0494,99362.0
2025-04-25 15:45:00,57.42,57.48,57.38,57.45,235105.0,57.0494,57.109,57.0096,57.0792,235105.0
2025-04-25 15:50:00,57.45,57.62,57.38,57.59,319712.0,57.0792,57.2481,57.0096,57.2183,319712.0
2025-04-25 15:55:00,57.59,57.69,57.5,57.61,724810.0,57.2183,57.3176,57.1289,57.2381,724810.0
2025-04-28 09:30:00,57.73,57.81,57.31,57.52,540900.0,57.3574,57.4369,56.9401,57.1487,540900.0
2025-04-28 09:35:00,57.5,57.88,57.48,57.75,230570.0,57.1289,57.5064,57.109,57.3772,230570.0
2025-04-28 09:40:00,57.7,58.08,57.68,57.99,188202.0,57.3276,57.7051,57.3077,57.6157,188202.0
2025-04-28 09:45:00,58.0,58.04,57.65,57.73,247377.0,57.6256,57.6654,57.2779,57.3574,247377.0
2025-04-28 09:50:00,57.73,57.78,57.41,57.46,315234.0,57.3574,57.407,57.0394,57.0891,315234.0
2025-04-28 09:55:00,57.46,57.5,57.28,57.33,169942.0,57.0891,57.1289,56.9103,56.9599,169942.0
2025-04-28 10:00:00,57.31,57.57,57.25,57.52,242051.0,56.9401,57.1984,56.8805,57.1487,242051.0
2025-04-28 10:05:00,57.53,57.75,57.53,57.67,135049.0,57.1587,57.3772,57.1587,57.2978,135049.0
2025-04-28 10:10:00,57.66,57.93,57.66,57.77,159477.0,57.2878,57.5561,57.2878,57.3971,159477.0
2025-04-28 10:15:00,57.78,57.89,57.76,57.78,173140.0,57.407,57.5163,57.3872,57.407,173140.0
2025-04-28 10:20:00,57.78,57.88,57.64,57.77,167682.0,57.407,57.5064,57.2679,57.3971,167682.0
2025-04-28 10:25:00,57.77,57.78,57.48,57.58,176499.0,57.3971,57.407,57.109,57.2083,176499.0
2025-04-28 10:30:00,57.58,57.58,57.32,57.47,111958.0,57.2083,57.2083,56.95,57.099,111958.0
2025-04-28 10:35:00,57.47,57.5,57.36,57.43,96525.0,57.099,57.1289,56.9898,57.0593,96525.0
2025-04-28 10:40:00,57.44,57.52,57.36,57.49,113857.0,57.0692,57.1487,56.9898,57.1189,113857.0
2025-04-28 10:45:00,57.5,57.69,57.43,57.69,165595.0,57.1289,57.3176,57.0593,57.3176,165595.0
2025-04-28 10:50:00,57.69,57.72,57.5,57.53,110461.0,57.3176,57.3474,57.1289,57.1587,110461.0
2025-04-28 10:55:00,57.51,57.57,57.43,57.44,94806.0,57.1388,57.1984,57.0593,57.0692,94806.0
2025-04-28 11:00:00,57.44,57.52,57.43,57.46,105811.0,57.0692,57.1487,57.0593,57.0891,105811.0
2025-04-28 11:05:00,57.45,57.48,57.27,57.29,78862.0,57.0792,57.109,56.9003,56.9202,78862.0
2025-04-28 11:10:00,57.31,57.49,57.23,57.48,89859.0,56.9401,57.1189,56.8606,57.109,89859.0
2025-04-28 11:15:00,57.46,57.67,57.44,57.64,103182.0,57.0891,57.2978,57.0692,57.2679,103182.0
2025-04-28 11:20:00,57.65,57.72,57.32,57.33,123531.0,57.2779,57.3474,56.95,56.9599,123531.0
2025-04-28 11:25:00,57.34,57.44,57.29,57.35,92042.0,56.9699,57.0692,56.9202,56.9798,92042.0
2025-04-28 11:30:00,57.34,57.5,57.32,57.48,47252.0,56.9699,57.1289,56.95,57.109,47252.0
2025-04-28 11:35:00,57.5,57.61,57.46,57.49,97415.0,57.1289,57.2381,57.0891,57.1189,97415.0
2025-04-28 11:40:00,57.48,57.61,57.48,57.48,69789.0,57.109,57.2381,57.109,57.109,69789.0
2025-04-28 11:45:00,57.48,57.5,57.38,57.41,71662.0,57.109,57.1289,57.0096,57.0394,71662.0
2025-04-28 11:50:00,57.41,57.49,57.38,57.41,46173.0,57.0394,57.1189,57.0096,57.0394,46173.0
2025-04-28 11:55:00,57.41,57.44,57.3,57.33,45137.0,57.0394,57.0692,56.9301,56.9599,45137.0
2025-04-28 12:00:00,57.33,57.36,57.18,57.19,80140.0,56.9599,56.9898,56.8109,56.8209,80140.0
2025-04-28 12:05:00,57.2,57.23,57.06,57.09,78202.0,56.8308,56.8606,56.6917,56.7215,78202.0
2025-04-28 12:10:00,57.09,57.13,57.02,57.13,51219.0,56.7215,56.7612,56.652,56.7612,51219.0
2025-04-28 12:15:00,57.14,57.2,57.12,57.13,37134.0,56.7712,56.8308,56.7513,56.7612,37134.0
2025-04-28 12:20:00,57.13,57.16,57.01,57.1,61903.0,56.7612,56.791,56.642,56.7314,61903.0
2025-04-28 12:25:00,57.1,57.15,57.05,57.09,49612.0,56.7314,56.7811,56.6818,56.7215,49612.0
2025-04-28 12:30:00,57.08,57.18,57.07,57.12,31383.0,56.7116,56.8109,56.7016,56.7513,31383.0
2025-04-28 12:35:00,57.13,57.17,57.07,57.14,55583.0,56.7612,56.801,56.7016,56.7712,55583.0
2025-04-28 12:40:00,57.14,57.25,57.12,57.23,41598.0,56.7712,56.8805,56.7513,56.8606,41598.0
2025-04-28 12:45:00,57.23,57.29,57.22,57.27,23697.0,56.8606,56.9202,56.8507,56.9003,23697.0
2025-04-28 12:50:00,57.26,57.26,57.14,57.14,25879.0,56.8904,56.8904,56.7712,56.7712,25879.0
2025-04-28 12:55:00,57.13,57.13,57.0,57.02,43328.0,56.7612,56.7612,56.6321,56.652,43328.0
2025-04-28 13:00:00,57.03,57.1,57.02,57.06,43386.0,56.6619,56.7314,56.652,56.6917,43386.0
2025-04-28 13:05:00,57.05,57.09,56.98,57.0,67514.0,56.6818,56.7215,56.6122,56.6321,67514.0
2025-04-28 13:10:00,56.98,57.0,56.92,56.95,50077.0,56.6122,56.6321,56.5526,56.5824,50077.0
2025-04-28 13:15:00,56.95,57.0,56.93,56.97,48397.0,56.5824,56.6321,56.5625,56.6023,48397.0
2025-04-28 13:20:00,56.98,57.01,56.93,56.99,88536.0,56.6122,56.642,56.5625,56.6221,88536.0
2025-04-28 13:25:00,56.99,57.01,56.81,56.81,95975.0,56.6221,56.642,56.4433,56.4433,95975.0
2025-04-28 13:30:00,56.83,56.91,56.8,56.9,67375.0,56.4632,56.5427,56.4334,56.5327,67375.0
2025-04-28 13:35:00,56.9,57.02,56.88,56.96,68889.0,56.5327,56.652,56.5129,56.5923,68889.0
2025-04-28 13:40:00,56.98,57.01,56.88,56.93,40070.0,56.6122,56.642,56.5129,56.5625,40070.0
2025-04-28 13:45:00,56.93,57.0,56.91,57.0,47134.0,56.5625,56.6321,56.5427,56.6321,47134.0
2025-04-28 13:50:00,57.0,57.04,56.99,57.0,69325.0,56.6321,56.6718,56.6221,56.6321,69325.0
2025-04-28 13:55:00,57.0,57.08,56.99,57.05,68223.0,56.6321,56.7116,56.6221,56.6818,68223.0
2025-04-28 14:00:00,57.05,57.1,57.03,57.05,70370.0,56.6818,56.7314,56.6619,56.6818,70370.0
2025-04-28 14:05:00,57.04,57.07,57.02,57.06,64608.0,56.6718,56.7016,56.652,56.6917,64608.0
2025-04-28 14:10:00,57.07,57.08,57.0,57.08,68584.0,56.7016,56.7116,56.6321,56.7116,68584.0
2025-04-28 14:15:00,57.09,57.13,57.03,57.07,53345.0,56.7215,56.7612,56.6619,56.7016,53345.0
2025-04-28 14:20:00,57.07,57.12,57.05,57.11,78293.0,56.7016,56.7513,56.6818,56.7414,78293.0
2025-04-28 14:25:00,57.11,57.14,57.08,57.1,62232.0,56.7414,56.7712,56.7116,56.7314,62232.0
2025-04-28 14:30:00,57.11,57.11,57.04,57.05,58548.0,56.7414,56.7414,56.6718,56.6818,58548.0
2025-04-28 14:35:00,57.05,57.08,56.98,57.05,52599.0,56.6818,56.7116,56.6122,56.6818,52599.0
2025-04-28 14:40:00,57.05,57.05,56.99,57.01,45455.0,56.6818,56.6818,56.6221,56.642,45455.0
2025-04-28 14:45:00,57.0,57.05,56.98,57.02,60160.0,56.6321,56.6818,56.6122,56.652,60160.0
2025-04-28 14:50:00,57.02,57.03,57.0,57.02,49978.0,56.652,56.6619,56.6321,56.652,49978.0
2025-04-28 14:55:00,57.02,57.07,56.89,56.97,195320.0,56.652,56.7016,56.5228,56.6023,195320.0
2025-04-28 15:00:00,56.97,57.13,56.93,57.11,71623.0,56.6023,56.7612,56.5625,56.7414,71623.0
2025-04-28 15:05:00,57.12,57.16,57.09,57.14,55338.0,56.7513,56.791,56.7215,56.7712,55338.0
2025-04-28 15:10:00,57.15,57.15,57.0,57.05,65809.0,56.7811,56.7811,56.6321,56.6818,65809.0
2025-04-28 15:15:00,57.06,57.1,56.96,56.99,134716.0,56.6917,56.7314,56.5923,56.6221,134716.0
2025-04-28 15:20:00,57.01,57.1,56.98,57.02,119158.0,56.642,56.7314,56.6122,56.652,119158.0
2025-04-28 15:25:00,57.03,57.06,57.02,57.04,72387.0,56.6619,56.6917,56.652,56.6718,72387.0
2025-04-28 15:30:00,57.04,57.07,56.99,57.04,104781.0,56.6718,56.7016,56.6221,56.6718,104781.0
2025-04-28 15:35:00,57.03,57.13,56.97,57.1,107079.0,56.6619,56.7612,56.6023,56.7314,107079.0
2025-04-28 15:40:00,57.09,57.17,57.08,57.17,86602.0,56.7215,56.801,56.7116,56.801,86602.0
2025-04-28 15:45:00,57.17,57.23,57.15,57.22,159184.0,56.801,56.8606,56.7811,56.8507,159184.0
2025-04-28 15:50:00,57.22,57.4,57.21,57.37,193016.0,56.8507,57.0295,56.8407,56.9997,193016.0
2025-04-28 15:55:00,57.37,57.41,57.31,57.33,547829.0,56.9997,57.0394,56.9401,56.9599,547829.0
2025-04-29 09:30:00,57.0,57.1,56.74,56.93,340922.0,56.6321,56.7314,56.3738,56.5625,340922.0
2025-04-29 09:35:00,56.9,57.06,56.78,57.01,151000.0,56.5327,56.6917,56.4135,56.642,151000.0
2025-04-29 09:40:00,57.02,57.29,56.98,57.17,96918.0,56.652,56.9202,56.6122,56.801,96918.0
2025-04-29 09:45:00,57.16,57.23,57.09,57.18,71748.0,56.791,56.8606,56.7215,56.8109,71748.0
2025-04-29 09:50:00,57.18,57.25,57.11,57.16,91370.0,56.8109,56.8805,56.7414,56.791,91370.0
2025-04-29 09:55:00,57.16,57.19,56.98,57.02,97826.0,56.791,56.8209,56.6122,56.652,97826.0
2025-04-29 10:00:00,57.01,57.27,56.94,57.22,126921.0,56.642,56.9003,56.5725,56.8507,126921.0
2025-04-29 10:05:00,57.22,57.45,57.21,57.33,79311.0,56.8507,57.0792,56.8407,56.9599,79311.0
2025-04-29 10:10:00,57.32,57.51,57.31,57.5,88647.0,56.95,57.1388,56.9401,57.1289,88647.0
2025-04-29 10:15:00,57.51,57.56,57.39,57.54,218561.0,57.1388,57.1885,57.0196,57.1686,218561.0
2025-04-29 10:20:00,57.54,57.6,57.25,57.27,125878.0,57.1686,57.2282,56.8805,56.9003,125878.0
2025-04-29 10:25:00,57.27,57.29,57.18,57.29,75597.0,56.9003,56.9202,56.8109,56.9202,75597.0
2025-04-29 10:30:00,57.26,57.51,57.24,57.46,104655.0,56.8904,57.1388,56.8705,57.0891,104655.0
2025-04-29 10:35:00,57.46,57.64,57.42,57.59,76681.0,57.0891,57.2679,57.0494,57.2183,76681.0
2025-04-29 10:40:00,57.6,57.6,57.46,57.47,48629.0,57.2282,57.2282,57.0891,57.099,48629.0
2025-04-29 10:45:00,57.46,57.72,57.44,57.7,67776.0,57.0891,57.3474,57.0692,57.3276,67776.0
2025-04-29 10:50:00,57.71,57.71,57.55,57.56,65247.0,57.3375,57.3375,57.1785,57.1885,65247.0
2025-04-29 10:55:00,57.58,57.74,57.56,57.67,98860.0,57.2083,57.3673,57.1885,57.2978,98860.0
2025-04-29 11:00:00,57.67,57.67,57.4,57.43,57182.0,57.2978,57.2978,57.0295,57.0593,57182.0
2025-04-29 11:05:00,57.42,57.66,57.41,57.66,91052.0,57.0494,57.2878,57.0394,57.2878,91052.0
2025-04-29 11:10:00,57.66,57.7,57.56,57.63,78921.0,57.2878,57.3276,57.1885,57.258,78921.0
2025-04-29 11:15:00,57.63,57.64,57.44,57.45,55571.0,57.258,57.2679,57.0692,57.0792,55571.0
2025-04-29 11:20:00,57.46,57.57,57.4,57.41,61650.0,57.0891,57.1984,57.0295,57.0394,61650.0
2025-04-29 11:25:00,57.41,57.54,57.39,57.49,65450.0,57.0394,57.1686,57.0196,57.1189,65450.0
2025-04-29 11:30:00,57.49,57.5,57.36,57.37,69133.0,57.1189,57.1289,56.9898,56.9997,69133.0
2025-04-29 11:35:00,57.37,57.45,57.37,57.4,59826.0,56.9997,57.0792,56.9997,57.0295,59826.0
2025-04-29 11:40:00,57.39,57.48,57.38,57.47,45268.0,57.0196,57.109,57.0096,57.099,45268.0
2025-04-29 11:45:00,57.48,57.49,57.32,57.36,61023.0,57.109,57.1189,56.95,56.9898,61023.0
2025-04-29 11:50:00,57.37,57.39,57.27,57.33,58050.0,56.9997,57.0196,56.9003,56.9599,58050.0
2025-04-29 11:55:00,57.32,57.33,57.23,57.23,46461.0,56.95,56.9599,56.8606,56.8606,46461.0
2025-04-29 12:00:00,57.24,57.34,57.21,57.32,81440.0,56.8705,56.9699,56.8407,56.95,81440.0
2025-04-29 12:05:00,57.31,57.39,57.3,57.38,51154.0,56.9401,57.0196,56.9301,57.0096,51154.0
2025-04-29 12:10:00,57.39,57.41,57.36,57.39,66867.0,57.0196,57.0394,56.9898,57.0196,66867.0
2025-04-29 12:15:00,57.39,57.42,57.33,57.34,62199.0,57.0196,57.0494,56.9599,56.9699,62199.0
2025-04-29 12:20:00,57.34,57.4,57.3,57.3,46383.0,56.9699,57.0295,56.9301,56.9301,46383.0
2025-04-29 12:25:00,57.31,57.36,57.28,57.31,78629.0,56.9401,56.9898,56.9103,56.9401,78629.0
2025-04-29 12:30:00,57.32,57.32,57.25,57.28,49795.0,56.95,56.95,56.8805,56.9103,49795.0
2025-04-29 12:35:00,57.28,57.32,57.18,57.25,79717.0,56.9103,56.95,56.8109,56.8805,79717.0
2025-04-29 12:40:00,57.25,57.35,57.25,57.33,55559.0,56.8805,56.9798,56.8805,56.9599,55559.0
2025-04-29 12:45:00,57.32,57.32,57.15,57.17,64881.0,56.95,56.95,56.7811,56.801,64881.0
2025-04-29 12:50:00,57.19,57.23,57.13,57.16,58079.0,56.8209,56.8606,56.7612,56.791,58079.0
2025-04-29 12:55:00,57.15,57.15,56.9,56.96,220247.0,56.7811,56.7811,56.5327,56.5923,220247.0
2025-04-29 13:00:00,56.96,57.05,56.95,57.05,57151.0,56.5923,56.6818,56.5824,56.6818,57151.0
2025-04-29 13:05:00,57.05,57.09,56.98,57.08,47347.0,56.6818,56.7215,56.6122,56.7116,47347.0
2025-04-29 13:10:00,57.08,57.08,56.96,57.03,53654.0,56.7116,56.7116,56.5923,56.6619,53654.0
2025-04-29 13:15:00,57.04,57.16,57.02,57.14,48160.0,56.6718,56.791,56.652,56.7712,48160.0
2025-04-29 13:20:00,57.15,57.48,57.12,57.16,833070.0,56.7811,57.109,56.7513,56.791,833070.0
2025-04-29 13:25:00,57.17,57.18,57.01,57.08,223691.0,56.801,56.8109,56.642,56.7116,223691.0
2025-04-29 13:30:00,57.08,57.2,57.07,57.16,103592.0,56.7116,56.8308,56.7016,56.791,103592.0
2025-04-29 13:35:00,57.16,57.27,57.11,57.25,63042.0,56.791,56.9003,56.7414,56.8805,63042.0
2025-04-29 13:40:00,57.26,57.28,57.16,57.22,72085.0,56.8904,56.9103,56.791,56.8507,72085.0
2025-04-29 13:45:00,57.21,57.34,57.16,57.33,130455.0,56.8407,56.9699,56.791,56.9599,130455.0
2025-04-29 13:50:00,57.33,57.39,57.27,57.29,186985.0,56.9599,57.0196,56.9003,56.9202,186985.0
2025-04-29 13:55:00,57.29,57.38,57.27,57.3,94603.0,56.9202,57.0096,56.9003,56.9301,94603.0
2025-04-29 14:00:00,57.3,57.38,57.28,57.37,60719.0,56.9301,57.0096,56.9103,56.9997,60719.0
2025-04-29 14:05:00,57.37,57.38,57.25,57.32,105276.0,56.9997,57.0096,56.8805,56.95,105276.0
2025-04-29 14:10:00,57.31,57.35,57.24,57.26,75870.0,56.9401,56.9798,56.8705,56.8904,75870.0
2025-04-29 14:15:00,57.26,57.29,57.19,57.19,128722.0,56.8904,56.9202,56.8209,56.8209,128722.0
2025-04-29 14:20:00,57.2,57.23,57.11,57.12,123011.0,56.8308,56.8606,56.7414,56.7513,123011.0
2025-04-29 14:25:00,57.11,57.18,57.03,57.14,96167.0,56.7414,56.8109,56.6619,56.7712,96167.0
2025-04-29 14:30:00,57.15,57.22,57.14,57.21,99499.0,56.7811,56.8507,56.7712,56.8407,99499.0
2025-04-29 14:35:00,57.2,57.31,57.19,57.29,89783.0,56.8308,56.9401,56.8209,56.9202,89783.0
2025-04-29 14:40:00,57.3,57.42,57.29,57.41,98442.0,56.9301,57.0494,56.9202,57.0394,98442.0
2025-04-29 14:45:00,57.41,57.48,57.36,57.45,69761.0,57.0394,57.109,56.9898,57.0792,69761.0
2025-04-29 14:50:00,57.46,57.53,57.41,57.5,124838.0,57.0891,57.1587,57.0394,57.1289,124838.0
2025-04-29 14:55:00,57.49,57.55,57.47,57.5,63074.0,57.1189,57.1785,57.099,57.1289,63074.0
2025-04-29 15:00:00,57.49,57.57,57.48,57.48,76714.0,57.1189,57.1984,57.109,57.109,76714.0
2025-04-29 15:05:00,57.47,57.55,57.45,57.51,101862.0,57.099,57.1785,57.0792,57.1388,101862.0
2025-04-29 15:10:00,57.51,57.56,57.5,57.56,68899.0,57.1388,57.1885,57.1289,57.1885,68899.0
2025-04-29 15:15:00,57.55,57.6,57.52,57.57,63965.0,57.1785,57.2282,57.1487,57.1984,63965.0
2025-04-29 15:20:00,57.56,57.62,57.54,57.62,101144.0,57.1885,57.2481,57.1686,57.2481,101144.0
2025-04-29 15:25:00,57.61,57.61,57.5,57.58,147730.0,57.2381,57.2381,57.1289,57.2083,147730.0
2025-04-29 15:30:00,57.58,57.64,57.55,57.61,160625.0,57.2083,57.2679,57.1785,57.2381,160625.0
2025-04-29 15:35:00,57.6,57.64,57.56,57.62,115223.0,57.2282,57.2679,57.1885,57.2481,115223.0
2025-04-29 15:40:00,57.62,57.63,57.51,57.58,118664.0,57.2481,57.258,57.1388,57.2083,118664.0
2025-04-29 15:45:00,57.58,57.63,57.51,57.58,255198.0,57.2083,57.258,57.1388,57.2083,255198.0
2025-04-29 15:50:00,57.58,57.61,57.53,57.55,209000.0,57.2083,57.2381,57.1587,57.1785,209000.0
2025-04-29 15:55:00,57.55,57.61,57.47,57.55,525069.0,57.1785,57.2381,57.099,57.1785,525069.0
2025-04-30 09:30:00,55.86,56.0,54.75,54.94,1086025.0,55.4994,55.6385,54.3966,54.5854,1086025.0
2025-04-30 09:35:00,54.94,55.47,54.92,55.28,420901.0,54.5854,55.112,54.5655,54.9232,420901.0
2025-04-30 09:40:00,55.28,55.45,55.13,55.19,194759.0,54.9232,55.0921,54.7742,54.8338,194759.0
2025-04-30 09:45:00,55.19,55.46,55.13,55.45,337308.0,54.8338,55.102,54.7742,55.0921,337308.0
2025-04-30 09:50:00,55.46,55.5,55.3,55.37,172987.0,55.102,55.1418,54.9431,55.0126,172987.0
2025-04-30 09:55:00,55.36,55.36,55.03,55.14,199172.0,55.0027,55.0027,54.6748,54.7841,199172.0
2025-04-30 10:00:00,55.14,55.42,55.12,55.39,202693.0,54.7841,55.0623,54.7642,55.0325,202693.0
2025-04-30 10:05:00,55.41,55.65,55.33,55.61,129766.0,55.0523,55.2908,54.9729,55.2511,129766.0
2025-04-30 10:10:00,55.62,55.87,55.59,55.82,246611.0,55.261,55.5094,55.2312,55.4597,246611.0
2025-04-30 10:15:00,55.84,55.85,55.51,55.53,134084.0,55.4796,55.4895,55.1517,55.1716,134084.0
2025-04-30 10:20:00,55.52,55.61,55.42,55.57,122087.0,55.1616,55.2511,55.0623,55.2113,122087.0
2025-04-30 10:25:00,55.56,55.79,55.54,55.78,96277.0,55.2014,55.4299,55.1815,55.42,96277.0
2025-04-30 10:30:00,55.77,56.04,55.74,55.92,254577.0,55.41,55.6783,55.3802,55.5591,254577.0
2025-04-30 10:35:00,55.91,55.93,55.65,55.75,82401.0,55.5491,55.569,55.2908,55.3901,82401.0
2025-04-30 10:40:00,55.76,55.89,55.63,55.87,60187.0,55.4001,55.5292,55.2709,55.5094,60187.0
2025-04-30 10:45:00,55.83,55.88,55.74,55.83,78245.0,55.4696,55.5193,55.3802,55.4696,78245.0
2025-04-30 10:50:00,55.83,55.95,55.72,55.84,62973.0,55.4696,55.5889,55.3603,55.4796,62973.0
2025-04-30 10:55:00,55.83,56.08,55.8,56.01,74445.0,55.4696,55.718,55.4398,55.6485,74445.0
2025-04-30 11:00:00,56.01,56.14,55.98,56.06,69410.0,55.6485,55.7776,55.6187,55.6981,69410.0
2025-04-30 11:05:00,56.07,56.14,56.01,56.12,72446.0,55.7081,55.7776,55.6485,55.7578,72446.0
2025-04-30 11:10:00,56.13,56.26,56.1,56.14,62875.0,55.7677,55.8969,55.7379,55.7776,62875.0
2025-04-30 11:15:00,56.15,56.25,56.14,56.17,49567.0,55.7876,55.8869,55.7776,55.8074,49567.0
2025-04-30 11:20:00,56.15,56.24,56.14,56.15,40737.0,55.7876,55.877,55.7776,55.7876,40737.0
2025-04-30 11:25:00,56.14,56.39,56.12,56.23,107196.0,55.7776,56.026,55.7578,55.8671,107196.0
2025-04-30 11:30:00,56.23,56.28,56.18,56.24,113587.0,55.8671,55.9167,55.8174,55.877,113587.0
2025-04-30 11:35:00,56.25,56.31,56.2,56.25,112109.0,55.8869,55.9465,55.8372,55.8869,112109.0
2025-04-30 11:40:00,56.25,56.26,56.04,56.09,133686.0,55.8869,55.8969,55.6783,55.728,133686.0
2025-04-30 11:45:00,56.09,56.09,55.92,55.93,190256.0,55.728,55.728,55.5591,55.569,190256.0
2025-04-30 11:50:00,55.94,55.96,55.89,55.91,74673.0,55.5789,55.5988,55.5292,55.5491,74673.0
2025-04-30 11:55:00,55.9,55.98,55.84,55.93,104783.0,55.5392,55.6187,55.4796,55.569,104783.0
2025-04-30 12:00:00,55.93,55.98,55.85,55.9,80496.0,55.569,55.6187,55.4895,55.5392,80496.0
2025-04-30 12:05:00,55.9,56.0,55.9,55.96,62308.0,55.5392,55.6385,55.5392,55.5988,62308.0
2025-04-30 12:10:00,55.95,55.95,55.83,55.84,56093.0,55.5889,55.5889,55.4696,55.4796,56093.0
2025-04-30 12:15:00,55.85,55.9,55.77,55.78,72671.0,55.4895,55.5392,55.41,55.42,72671.0
2025-04-30 12:20:00,55.78,55.8,55.61,55.64,96882.0,55.42,55.4398,55.2511,55.2809,96882.0
2025-04-30 12:25:00,55.64,55.65,55.51,55.51,78098.0,55.2809,55.2908,55.1517,55.1517,78098.0
2025-04-30 12:30:00,55.52,55.55,55.45,55.48,116978.0,55.1616,55.1914,55.0921,55.1219,116978.0
2025-04-30 12:35:00,55.48,55.65,55.47,55.61,148251.0,55.1219,55.2908,55.112,55.2511,148251.0
2025-04-30 12:40:00,55.62,55.75,55.62,55.63,55022.0,55.261,55.3901,55.261,55.2709,55022.0
2025-04-30 12:45:00,55.63,55.7,55.61,55.67,66180.0,55.2709,55.3405,55.2511,55.3107,66180.0
2025-04-30 12:50:00,55.68,55.72,55.64,55.7,76534.0,55.3206,55.3603,55.2809,55.3405,76534.0
2025-04-30 12:55:00,55.7,55.73,55.6,55.63,103564.0,55.3405,55.3703,55.2411,55.2709,103564.0
2025-04-30 13:00:00,55.63,55.65,55.56,55.6,59611.0,55.2709,55.2908,55.2014,55.2411,59611.0
2025-04-30 13:05:00,55.59,55.73,55.56,55.68,86074.0,55.2312,55.3703,55.2014,55.3206,86074.0
2025-04-30 13:10:00,55.69,55.72,55.62,55.71,45839.0,55.3305,55.3603,55.261,55.3504,45839.0
2025-04-30 13:15:00,55.71,55.77,55.65,55.72,44110.0,55.3504,55.41,55.2908,55.3603,44110.0
2025-04-30 13:20:00,55.72,55.74,55.68,55.68,31795.0,55.3603,55.3802,55.3206,55.3206,31795.0
2025-04-30 13:25:00,55.68,55.81,55.67,55.78,51152.0,55.3206,55.4498,55.3107,55.42,51152.0
2025-04-30 13:30:00,55.77,55.84,55.75,55.83,69307.0,55.41,55.4796,55.3901,55.4696,69307.0
2025-04-30 13:35:00,55.82,55.83,55.76,55.77,61753.0,55.4597,55.4696,55.4001,55.41,61753.0
2025-04-30 13:40:00,55.78,55.8,55.7,55.73,64168.0,55.42,55.4398,55.3405,55.3703,64168.0
2025-04-30 13:45:00,55.73,55.74,55.65,55.72,71478.0,55.3703,55.3802,55.2908,55.3603,71478.0
2025-04-30 13:50:00,55.73,55.79,55.71,55.74,61963.0,55.3703,55.4299,55.3504,55.3802,61963.0
2025-04-30 13:55:00,55.73,55.75,55.67,55.67,55192.0,55.3703,55.3901,55.3107,55.3107,55192.0
2025-04-30 14:00:00,55.66,55.68,55.57,55.61,64784.0,55.3007,55.3206,55.2113,55.2511,64784.0
2025-04-30 14:05:00,55.61,56.11,55.57,55.88,244510.0,55.2511,55.7478,55.2113,55.5193,244510.0
2025-04-30 14:10:00,55.88,56.1,55.87,55.99,145109.0,55.5193,55.7379,55.5094,55.6286,145109.0
2025-04-30 14:15:00,55.99,56.31,55.96,56.25,241551.0,55.6286,55.9465,55.5988,55.8869,241551.0
2025-04-30 14:20:00,56.25,56.3,56.14,56.27,156277.0,55.8869,55.9366,55.7776,55.9068,156277.0
2025-04-30 14:25:00,56.26,56.3,56.13,56.18,76403.0,55.8969,55.9366,55.7677,55.8174,76403.0
2025-04-30 14:30:00,56.18,56.24,56.12,56.13,63823.0,55.8174,55.877,55.7578,55.7677,63823.0
2025-04-30 14:35:00,56.12,56.12,55.97,55.99,74863.0,55.7578,55.7578,55.6087,55.6286,74863.0
2025-04-30 14:40:00,55.98,56.02,55.91,55.91,44485.0,55.6187,55.6584,55.5491,55.5491,44485.0
2025-04-30 14:45:00,55.91,56.05,55.91,56.03,99538.0,55.5491,55.6882,55.5491,55.6683,99538.0
2025-04-30 14:50:00,56.02,56.04,55.93,55.94,61196.0,55.6584,55.6783,55.569,55.5789,61196.0
2025-04-30 14:55:00,55.94,55.99,55.92,55.97,59958.0,55.5789,55.6286,55.5591,55.6087,59958.0
2025-04-30 15:00:00,55.95,55.99,55.81,55.85,77007.0,55.5889,55.6286,55.4498,55.4895,77007.0
2025-04-30 15:05:00,55.84,55.87,55.8,55.83,71374.0,55.4796,55.5094,55.4398,55.4696,71374.0
2025-04-30 15:10:00,55.83,55.9,55.81,55.88,86025.0,55.4696,55.5392,55.4498,55.5193,86025.0
2025-04-30 15:15:00,55.88,55.97,55.88,55.92,90826.0,55.5193,55.6087,55.5193,55.5591,90826.0
2025-04-30 15:20:00,55.92,56.04,55.92,56.02,64227.0,55.5591,55.6783,55.5591,55.6584,64227.0
2025-04-30 15:25:00,56.02,56.02,55.9,55.91,75253.0,55.6584,55.6584,55.5392,55.5491,75253.0
2025-04-30 15:30:00,55.91,55.98,55.87,55.93,85242.0,55.5491,55.6187,55.5094,55.569,85242.0
2025-04-30 15:35:00,55.93,56.02,55.88,55.98,103269.0,55.569,55.6584,55.5193,55.6187,103269.0
2025-04-30 15:40:00,55.99,56.14,55.97,56.13,123890.0,55.6286,55.7776,55.6087,55.7677,123890.0
2025-04-30 15:45:00,56.13,56.36,56.12,56.34,180930.0,55.7677,55.9962,55.7578,55.9763,180930.0
2025-04-30 15:50:00,56.31,56.54,56.26,56.46,294328.0,55.9465,56.175,55.8969,56.0956,294328.0
2025-04-30 15:55:00,56.46,56.59,56.37,56.39,689524.0,56.0956,56.2247,56.0061,56.026,689524.0
2025-05-01 09:30:00,56.68,56.83,56.25,56.38,336530.0,56.3141,56.4632,55.8869,56.0161,336530.0
2025-05-01 09:35:00,56.38,56.9,56.38,56.76,202312.0,56.0161,56.5327,56.0161,56.3936,202312.0
2025-05-01 09:40:00,56.79,56.88,56.72,56.73,92170.0,56.4234,56.5129,56.3539,56.3638,92170.0
2025-05-01 09:45:00,56.7,56.72,56.54,56.56,213248.0,56.334,56.3539,56.175,56.1949,213248.0
2025-05-01 09:50:00,56.56,56.75,56.56,56.67,100870.0,56.1949,56.3837,56.1949,56.3042,100870.0
2025-05-01 09:55:00,56.67,56.74,56.42,56.45,122989.0,56.3042,56.3738,56.0558,56.0856,122989.0
2025-05-01 10:00:00,56.47,56.89,56.47,56.79,123058.0,56.1055,56.5228,56.1055,56.4234,123058.0
2025-05-01 10:05:00,56.81,56.85,56.53,56.61,72331.0,56.4433,56.483,56.1651,56.2446,72331.0
2025-05-01 10:10:00,56.59,56.81,56.5,56.77,70707.0,56.2247,56.4433,56.1353,56.4036,70707.0
2025-05-01 10:15:00,56.78,56.85,56.75,56.78,103316.0,56.4135,56.483,56.3837,56.4135,103316.0
2025-05-01 10:20:00,56.79,56.87,56.61,56.62,131217.0,56.4234,56.5029,56.2446,56.2545,131217.0
2025-05-01 10:25:00,56.62,56.65,56.52,56.53,60489.0,56.2545,56.2843,56.1552,56.1651,60489.0
2025-05-01 10:30:00,56.53,56.7,56.51,56.69,83959.0,56.1651,56.334,56.1452,56.3241,83959.0
2025-05-01 10:35:00,56.69,56.85,56.68,56.83,82648.0,56.3241,56.483,56.3141,56.4632,82648.0
2025-05-01 10:40:00,56.83,56.96,56.81,56.95,73607.0,56.4632,56.5923,56.4433,56.5824,73607.0
2025-05-01 10:45:00,56.95,57.03,56.88,56.89,122621.0,56.5824,56.6619,56.5129,56.5228,122621.0
2025-05-01 10:50:00,56.89,56.94,56.77,56.78,77980.0,56.5228,56.5725,56.4036,56.4135,77980.0
2025-05-01 10:55:00,56.78,56.88,56.71,56.83,106988.0,56.4135,56.5129,56.344,56.4632,106988.0
2025-05-01 11:00:00,56.83,56.95,56.74,56.95,75046.0,56.4632,56.5824,56.3738,56.5824,75046.0
2025-05-01 11:05:00,56.95,57.1,56.93,57.07,87376.0,56.5824,56.7314,56.5625,56.7016,87376.0
2025-05-01 11:10:00,57.08,57.09,56.95,57.0,62322.0,56.7116,56.7215,56.5824,56.6321,62322.0
2025-05-01 11:15:00,57.01,57.02,56.9,56.98,67904.0,56.642,56.652,56.5327,56.6122,67904.0
2025-05-01 11:20:00,56.97,57.02,56.92,57.01,38771.0,56.6023,56.652,56.5526,56.642,38771.0
2025-05-01 11:25:00,57.01,57.09,56.99,57.01,74719.0,56.642,56.7215,56.6221,56.642,74719.0
2025-05-01 11:30:00,57.02,57.05,56.86,56.86,76124.0,56.652,56.6818,56.493,56.493,76124.0
2025-05-01 11:35:00,56.86,57.04,56.85,56.99,42065.0,56.493,56.6718,56.483,56.6221,42065.0
2025-05-01 11:40:00,56.98,57.02,56.93,57.01,49779.0,56.6122,56.652,56.5625,56.642,49779.0
2025-05-01 11:45:00,57.0,57.04,56.88,56.88,58740.0,56.6321,56.6718,56.5129,56.5129,58740.0
2025-05-01 11:50:00,56.88,56.9,56.61,56.68,187954.0,56.5129,56.5327,56.2446,56.3141,187954.0
2025-05-01 11:55:00,56.67,56.68,56.51,56.57,85165.0,56.3042,56.3141,56.1452,56.2049,85165.0
2025-05-01 12:00:00,56.57,56.61,56.46,56.55,63222.0,56.2049,56.2446,56.0956,56.185,63222.0
2025-05-01 12:05:00,56.55,56.74,56.54,56.73,82331.0,56.185,56.3738,56.175,56.3638,82331.0
2025-05-01 12:10:00,56.73,56.73,56.57,56.63,69358.0,56.3638,56.3638,56.2049,56.2645,69358.0
2025-05-01 12:15:00,56.63,56.66,56.49,56.57,66367.0,56.2645,56.2943,56.1254,56.2049,66367.0
2025-05-01 12:20:00,56.59,56.65,56.54,56.63,52136.0,56.2247,56.2843,56.175,56.2645,52136.0
2025-05-01 12:25:00,56.63,56.75,56.61,56.71,46266.0,56.2645,56.3837,56.2446,56.344,46266.0
2025-05-01 12:30:00,56.71,56.74,56.65,56.73,36350.0,56.344,56.3738,56.2843,56.3638,36350.0
2025-05-01 12:35:00,56.73,56.77,56.67,56.69,39646.0,56.3638,56.4036,56.3042,56.3241,39646.0
2025-05-01 12:40:00,56.69,56.72,56.58,56.7,37806.0,56.3241,56.3539,56.2148,56.334,37806.0
2025-05-01 12:45:00,56.69,56.7,56.59,56.6,34344.0,56.3241,56.334,56.2247,56.2347,34344.0
2025-05-01 12:50:00,56.59,56.66,56.57,56.59,22466.0,56.2247,56.2943,56.2049,56.2247,22466.0
2025-05-01 12:55:00,56.6,56.65,56.57,56.62,33393.0,56.2347,56.2843,56.2049,56.2545,33393.0
2025-05-01 13:00:00,56.63,56.7,56.61,56.66,30768.0,56.2645,56.334,56.2446,56.2943,30768.0
2025-05-01 13:05:00,56.66,56.82,56.58,56.75,421475.0,56.2943,56.4532,56.2148,56.3837,421475.0
2025-05-01 13:10:00,56.75,56.75,56.63,56.7,116279.0,56.3837,56.3837,56.2645,56.334,116279.0
2025-05-01 13:15:00,56.71,56.93,56.69,56.91,116432.0,56.344,56.5625,56.3241,56.5427,116432.0
2025-05-01 13:20:00,56.93,57.01,56.89,56.94,103113.0,56.5625,56.642,56.5228,56.5725,103113.0
2025-05-01 13:25:00,56.95,57.1,56.94,57.01,139616.0,56.5824,56.7314,56.5725,56.642,139616.0
2025-05-01 13:30:00,57.0,57.14,56.94,57.12,103061.0,56.6321,56.7712,56.5725,56.7513,103061.0
2025-05-01 13:35:00,57.12,57.14,57.07,57.08,78624.0,56.7513,56.7712,56.7016,56.7116,78624.0
2025-05-01 13:40:00,57.08,57.09,56.96,56.99,38864.0,56.7116,56.7215,56.5923,56.6221,38864.0
2025-05-01 13:45:00,57.0,57.04,56.94,57.04,43792.0,56.6321,56.6718,56.5725,56.6718,43792.0
2025-05-01 13:50:00,57.03,57.13,57.0,57.06,41733.0,56.6619,56.7612,56.6321,56.6917,41733.0
2025-05-01 13:55:00,57.07,57.11,57.05,57.07,81885.0,56.7016,56.7414,56.6818,56.7016,81885.0
2025-05-01 14:00:00,57.06,57.12,57.02,57.08,57306.0,56.6917,56.7513,56.652,56.7116,57306.0
2025-05-01 14:05:00,57.07,57.19,57.06,57.17,84738.0,56.7016,56.8209,56.6917,56.801,84738.0
2025-05-01 14:10:00,57.15,57.15,57.04,57.05,39826.0,56.7811,56.7811,56.6718,56.6818,39826.0
2025-05-01 14:15:00,57.05,57.16,57.05,57.11,41744.0,56.6818,56.791,56.6818,56.7414,41744.0
2025-05-01 14:20:00,57.12,57.12,57.03,57.05,37962.0,56.7513,56.7513,56.6619,56.6818,37962.0
2025-05-01 14:25:00,57.05,57.17,56.97,57.15,46910.0,56.6818,56.801,56.6023,56.7811,46910.0
2025-05-01 14:30:00,57.16,57.21,57.14,57.18,80093.0,56.791,56.8407,56.7712,56.8109,80093.0
2025-05-01 14:35:00,57.18,57.19,57.12,57.17,47657.0,56.8109,56.8209,56.7513,56.801,47657.0
2025-05-01 14:40:00,57.18,57.21,57.14,57.18,37477.0,56.8109,56.8407,56.7712,56.8109,37477.0
2025-05-01 14:45:00,57.18,57.2,57.11,57.16,61677.0,56.8109,56.8308,56.7414,56.791,61677.0
2025-05-01 14:50:00,57.15,57.19,57.07,57.13,135296.0,56.7811,56.8209,56.7016,56.7612,135296.0
2025-05-01 14:55:00,57.13,57.16,57.07,57.1,35133.0,56.7612,56.791,56.7016,56.7314,35133.0
2025-05-01 15:00:00,57.1,57.18,57.03,57.17,53565.0,56.7314,56.8109,56.6619,56.801,53565.0
2025-05-01 15:05:00,57.17,57.18,57.06,57.07,51792.0,56.801,56.8109,56.6917,56.7016,51792.0
2025-05-01 15:10:00,57.06,57.07,57.0,57.05,45174.0,56.6917,56.7016,56.6321,56.6818,45174.0
2025-05-01 15:15:00,57.05,57.1,57.03,57.08,56675.0,56.6818,56.7314,56.6619,56.7116,56675.0
2025-05-01 15:20:00,57.08,57.12,57.07,57.09,43647.0,56.7116,56.7513,56.7016,56.7215,43647.0
2025-05-01 15:25:00,57.09,57.15,57.06,57.15,70818.0,56.7215,56.7811,56.6917,56.7811,70818.0
2025-05-01 15:30:00,57.15,57.18,57.11,57.15,58502.0,56.7811,56.8109,56.7414,56.7811,58502.0
2025-05-01 15:35:00,57.14,57.16,57.06,57.07,66991.0,56.7712,56.791,56.6917,56.7016,66991.0
2025-05-01 15:40:00,57.08,57.1,57.04,57.07,83270.0,56.7116,56.7314,56.6718,56.7016,83270.0
2025-05-01 15:45:00,57.07,57.18,57.04,57.15,141179.0,56.7016,56.8109,56.6718,56.7811,141179.0
2025-05-01 15:50:00,57.15,57.17,56.92,56.94,182477.0,56.7811,56.801,56.5526,56.5725,182477.0
2025-05-01 15:55:00,56.93,56.95,56.73,56.78,456273.0,56.5625,56.5824,56.3638,56.4135,456273.0
2025-05-02 09:30:00,57.87,58.48,57.71,58.43,798015.0,57.4965,58.1025,57.3375,58.0528,798015.0
2025-05-02 09:35:00,58.43,58.7,58.4,58.58,383262.0,58.0528,58.3211,58.023,58.2019,383262.0
2025-05-02 09:40:00,58.57,58.69,58.21,58.25,212054.0,58.1919,58.3112,57.8343,57.874,212054.0
2025-05-02 09:45:00,58.25,58.38,58.04,58.07,266674.0,57.874,58.0032,57.6654,57.6952,266674.0
2025-05-02 09:50:00,58.08,58.08,57.76,57.78,133057.0,57.7051,57.7051,57.3872,57.407,133057.0
2025-05-02 09:55:00,57.78,57.8,57.53,57.64,107618.0,57.407,57.4269,57.1587,57.2679,107618.0
2025-05-02 10:00:00,57.65,57.92,57.59,57.75,126192.0,57.2779,57.5461,57.2183,57.3772,126192.0
2025-05-02 10:05:00,57.75,57.96,57.69,57.96,92794.0,57.3772,57.5859,57.3176,57.5859,92794.0
2025-05-02 10:10:00,57.94,57.98,57.85,57.95,142750.0,57.566,57.6058,57.4766,57.5759,142750.0
2025-05-02 10:15:00,57.93,58.03,57.88,57.89,119914.0,57.5561,57.6554,57.5064,57.5163,119914.0
2025-05-02 10:20:00,57.9,58.06,57.86,58.03,164003.0,57.5263,57.6852,57.4865,57.6554,164003.0
2025-05-02 10:25:00,58.02,58.14,57.97,58.12,135832.0,57.6455,57.7647,57.5958,57.7449,135832.0
2025-05-02 10:30:00,58.13,58.22,58.0,58.14,192833.0,57.7548,57.8442,57.6256,57.7647,192833.0
2025-05-02 10:35:00,58.13,58.17,57.78,57.8,163523.0,57.7548,57.7945,57.407,57.4269,163523.0
2025-05-02 10:40:00,57.8,57.98,57.78,57.95,142966.0,57.4269,57.6058,57.407,57.5759,142966.0
2025-05-02 10:45:00,57.94,57.96,57.83,57.86,136555.0,57.566,57.5859,57.4567,57.4865,136555.0
2025-05-02 10:50:00,57.85,58.02,57.84,58.01,95346.0,57.4766,57.6455,57.4667,57.6356,95346.0
2025-05-02 10:55:00,58.0,58.07,57.91,57.93,135375.0,57.6256,57.6952,57.5362,57.5561,135375.0
2025-05-02 11:00:00,57.91,58.01,57.9,58.0,103304.0,57.5362,57.6356,57.5263,57.6256,103304.0
2025-05-02 11:05:00,57.99,58.05,57.9,58.03,118871.0,57.6157,57.6753,57.5263,57.6554,118871.0
2025-05-02 11:10:00,58.03,58.07,57.76,57.78,114420.0,57.6554,57.6952,57.3872,57.407,114420.0
2025-05-02 11:15:00,57.77,57.77,57.48,57.58,187614.0,57.3971,57.3971,57.109,57.2083,187614.0
2025-05-02 11:20:00,57.57,57.57,57.44,57.52,125587.0,57.1984,57.1984,57.0692,57.1487,125587.0
2025-05-02 11:25:00,57.51,57.54,57.33,57.36,165038.0,57.1388,57.1686,56.9599,56.9898,165038.0
2025-05-02 11:30:00,57.37,57.65,57.31,57.63,162696.0,56.9997,57.2779,56.9401,57.258,162696.0
2025-05-02 11:35:00,57.64,57.75,57.55,57.75,150375.0,57.2679,57.3772,57.1785,57.3772,150375.0
2025-05-02 11:40:00,57.75,57.76,57.56,57.58,81347.0,57.3772,57.3872,57.1885,57.2083,81347.0
2025-05-02 11:45:00,57.58,57.64,57.5,57.62,54273.0,57.2083,57.2679,57.1289,57.2481,54273.0
2025-05-02 11:50:00,57.61,57.68,57.6,57.63,48069.0,57.2381,57.3077,57.2282,57.258,48069.0
2025-05-02 11:55:00,57.63,57.67,57.6,57.61,43626.0,57.258,57.2978,57.2282,57.2381,43626.0
2025-05-02 12:00:00,57.62,58.09,57.61,58.06,255323.0,57.2481,57.715,57.2381,57.6852,255323.0
2025-05-02 12:05:00,58.05,58.13,57.99,58.03,122993.0,57.6753,57.7548,57.6157,57.6554,122993.0
2025-05-02 12:10:00,58.03,58.2,57.99,58.2,71096.0,57.6554,57.8243,57.6157,57.8243,71096.0
2025-05-02 12:15:00,58.21,58.21,58.07,58.18,73341.0,57.8343,57.8343,57.6952,57.8045,73341.0
2025-05-02 12:20:00,58.18,58.27,58.12,58.15,100093.0,57.8045,57.8939,57.7449,57.7747,100093.0
2025-05-02 12:25:00,58.14,58.18,58.04,58.05,87150.0,57.7647,57.8045,57.6654,57.6753,87150.0
2025-05-02 12:30:00,58.05,58.22,58.04,58.09,86403.0,57.6753,57.8442,57.6654,57.715,86403.0
2025-05-02 12:35:00,58.07,58.24,58.06,58.19,50497.0,57.6952,57.8641,57.6852,57.8144,50497.0
2025-05-02 12:40:00,58.21,58.31,58.19,58.29,100593.0,57.8343,57.9336,57.8144,57.9138,100593.0
2025-05-02 12:45:00,58.3,58.3,58.17,58.27,47234.0,57.9237,57.9237,57.7945,57.8939,47234.0
2025-05-02 12:50:00,58.27,58.3,58.15,58.16,68589.0,57.8939,57.9237,57.7747,57.7846,68589.0
2025-05-02 12:55:00,58.17,58.2,58.13,58.15,54417.0,57.7945,57.8243,57.7548,57.7747,54417.0
2025-05-02 13:00:00,58.14,58.17,58.1,58.11,48651.0,57.7647,57.7945,57.725,57.7349,48651.0
2025-05-02 13:05:00,58.1,58.11,58.0,58.06,82639.0,57.725,57.7349,57.6256,57.6852,82639.0
2025-05-02 13:10:00,58.07,58.07,57.99,58.04,63072.0,57.6952,57.6952,57.6157,57.6654,63072.0
2025-05-02 13:15:00,58.04,58.07,57.98,57.99,56514.0,57.6654,57.6952,57.6058,57.6157,56514.0
2025-05-02 13:20:00,57.99,58.1,57.92,57.94,53852.0,57.6157,57.725,57.5461,57.566,53852.0
2025-05-02 13:25:00,57.92,58.03,57.91,58.01,32238.0,57.5461,57.6554,57.5362,57.6356,32238.0
2025-05-02 13:30:00,58.0,58.01,57.95,57.98,24253.0,57.6256,57.6356,57.5759,57.6058,24253.0
2025-05-02 13:35:00,57.98,58.09,57.96,58.04,48910.0,57.6058,57.715,57.5859,57.6654,48910.0
2025-05-02 13:40:00,58.05,58.07,58.0,58.04,32765.0,57.6753,57.6952,57.6256,57.6654,32765.0
2025-05-02 13:45:00,58.05,58.06,58.0,58.01,50257.0,57.6753,57.6852,57.6256,57.6356,50257.0
2025-05-02 13:50:00,58.01,58.09,57.97,58.06,44149.0,57.6356,57.715,57.5958,57.6852,44149.0
2025-05-02 13:55:00,58.05,58.06,58.0,58.04,32723.0,57.6753,57.6852,57.6256,57.6654,32723.0
2025-05-02 14:00:00,58.04,58.12,58.03,58.05,56196.0,57.6654,57.7449,57.6554,57.6753,56196.0
2025-05-02 14:05:00,58.06,58.09,57.97,58.01,42750.0,57.6852,57.715,57.5958,57.6356,42750.0
2025-05-02 14:10:00,58.01,58.14,58.0,58.14,56321.0,57.6356,57.7647,57.6256,57.7647,56321.0
2025-05-02 14:15:00,58.13,58.2,58.09,58.18,58232.0,57.7548,57.8243,57.715,57.8045,58232.0
2025-05-02 14:20:00,58.18,58.24,58.15,58.24,47072.0,57.8045,57.8641,57.7747,57.8641,47072.0
2025-05-02 14:25:00,58.24,58.24,58.15,58.21,69201.0,57.8641,57.8641,57.7747,57.8343,69201.0
2025-05-02 14:30:00,58.21,58.28,58.19,58.27,63615.0,57.8343,57.9038,57.8144,57.8939,63615.0
2025-05-02 14:35:00,58.28,58.34,58.26,58.31,57843.0,57.9038,57.9634,57.8839,57.9336,57843.0
2025-05-02 14:40:00,58.31,58.35,58.27,58.3,60258.0,57.9336,57.9734,57.8939,57.9237,60258.0
2025-05-02 14:45:00,58.3,58.32,58.26,58.26,114585.0,57.9237,57.9436,57.8839,57.8839,114585.0
2025-05-02 14:50:00,58.27,58.29,58.21,58.27,79370.0,57.8939,57.9138,57.8343,57.8939,79370.0
2025-05-02 14:55:00,58.26,58.28,58.2,58.24,67275.0,57.8839,57.9038,57.8243,57.8641,67275.0
2025-05-02 15:00:00,58.24,58.24,58.1,58.12,65990.0,57.8641,57.8641,57.725,57.7449,65990.0
2025-05-02 15:05:00,58.13,58.2,58.08,58.2,94522.0,57.7548,57.8243,57.7051,57.8243,94522.0
2025-05-02 15:10:00,58.19,58.21,58.14,58.18,42810.0,57.8144,57.8343,57.7647,57.8045,42810.0
2025-05-02 15:15:00,58.18,58.33,58.17,58.33,101915.0,57.8045,57.9535,57.7945,57.9535,101915.0
2025-05-02 15:20:00,58.33,58.38,58.29,58.35,102084.0,57.9535,58.0032,57.9138,57.9734,102084.0
2025-05-02 15:25:00,58.34,58.59,58.31,58.53,447408.0,57.9634,58.2118,57.9336,58.1522,447408.0
2025-05-02 15:30:00,58.53,58.62,58.48,58.58,219725.0,58.1522,58.2416,58.1025,58.2019,219725.0
2025-05-02 15:35:00,58.57,58.67,58.53,58.57,278090.0,58.1919,58.2913,58.1522,58.1919,278090.0
2025-05-02 15:40:00,58.57,58.64,58.53,58.59,206860.0,58.1919,58.2615,58.1522,58.2118,206860.0
2025-05-02 15:45:00,58.58,58.62,58.51,58.59,207560.0,58.2019,58.2416,58.1323,58.2118,207560.0
2025-05-02 15:50:00,58.58,58.7,58.52,58.59,432215.0,58.2019,58.3211,58.1423,58.2118,432215.0
2025-05-02 15:55:00,58.58,58.7,58.52,58.61,800824.0,58.2019,58.3211,58.1423,58.2317,800824.0
2025-05-05 09:30:00,58.12,58.34,57.78,58.07,657999.0,57.7449,57.9634,57.407,57.6952,657999.0
2025-05-05 09:35:00,58.04,58.23,57.71,57.98,326549.0,57.6654,57.8541,57.3375,57.6058,326549.0
2025-05-05 09:40:00,57.98,58.29,57.83,57.98,410712.0,57.6058,57.9138,57.4567,57.6058,410712.0
2025-05-05 09:45:00,57.97,58.04,57.66,57.73,239777.0,57.5958,57.6654,57.2878,57.3574,239777.0
2025-05-05 09:50:00,57.72,57.74,57.35,57.4,238171.0,57.3474,57.3673,56.9798,57.0295,238171.0
2025-05-05 09:55:00,57.4,57.53,57.32,57.33,261169.0,57.0295,57.1587,56.95,56.9599,261169.0
2025-05-05 10:00:00,57.34,57.56,57.34,57.49,224814.0,56.9699,57.1885,56.9699,57.1189,224814.0
2025-05-05 10:05:00,57.49,57.51,57.29,57.44,212049.0,57.1189,57.1388,56.9202,57.0692,212049.0
2025-05-05 10:10:00,57.44,57.69,57.44,57.65,147812.0,57.0692,57.3176,57.0692,57.2779,147812.0
2025-05-05 10:15:00,57.66,57.76,57.62,57.69,102818.0,57.2878,57.3872,57.2481,57.3176,102818.0
2025-05-05 10:20:00,57.71,57.81,57.67,57.77,146460.0,57.3375,57.4369,57.2978,57.3971,146460.0
2025-05-05 10:25:00,57.77,57.83,57.69,57.79,98557.0,57.3971,57.4567,57.3176,57.417,98557.0
2025-05-05 10:30:00,57.79,57.92,57.79,57.83,98074.0,57.417,57.5461,57.417,57.4567,98074.0
2025-05-05 10:35:00,57.84,57.87,57.75,57.8,68084.0,57.4667,57.4965,57.3772,57.4269,68084.0
2025-05-05 10:40:00,57.8,57.85,57.71,57.74,56919.0,57.4269,57.4766,57.3375,57.3673,56919.0
2025-05-05 10:45:00,57.75,57.97,57.73,57.87,116003.0,57.3772,57.5958,57.3574,57.4965,116003.0
2025-05-05 10:50:00,57.87,57.89,57.76,57.89,97174.0,57.4965,57.5163,57.3872,57.5163,97174.0
2025-05-05 10:55:00,57.89,57.94,57.85,57.92,65775.0,57.5163,57.566,57.4766,57.5461,65775.0
2025-05-05 11:00:00,57.92,57.99,57.86,57.92,141511.0,57.5461,57.6157,57.4865,57.5461,141511.0
2025-05-05 11:05:00,57.91,58.02,57.9,57.95,92777.0,57.5362,57.6455,57.5263,57.5759,92777.0
2025-05-05 11:10:00,57.94,58.1,57.85,57.86,132363.0,57.566,57.725,57.4766,57.4865,132363.0
2025-05-05 11:15:00,57.87,57.89,57.81,57.84,78932.0,57.4965,57.5163,57.4369,57.4667,78932.0
2025-05-05 11:20:00,57.84,57.9,57.75,57.78,89984.0,57.4667,57.5263,57.3772,57.407,89984.0
2025-05-05 11:25:00,57.78,57.81,57.67,57.68,111981.0,57.407,57.4369,57.2978,57.3077,111981.0
2025-05-05 11:30:00,57.68,57.72,57.55,57.57,75038.0,57.3077,57.3474,57.1785,57.1984,75038.0
2025-05-05 11:35:00,57.56,57.57,57.49,57.5,55189.0,57.1885,57.1984,57.1189,57.1289,55189.0
2025-05-05 11:40:00,57.5,57.53,57.41,57.42,78151.0,57.1289,57.1587,57.0394,57.0494,78151.0
2025-05-05 11:45:00,57.43,57.55,57.41,57.52,95136.0,57.0593,57.1785,57.0394,57.1487,95136.0
2025-05-05 11:50:00,57.52,57.61,57.51,57.55,118403.0,57.1487,57.2381,57.1388,57.1785,118403.0
2025-05-05 11:55:00,57.56,57.69,57.54,57.64,64804.0,57.1885,57.3176,57.1686,57.2679,64804.0
2025-05-05 12:00:00,57.64,57.68,57.58,57.61,55550.0,57.2679,57.3077,57.2083,57.2381,55550.0
2025-05-05 12:05:00,57.6,57.64,57.55,57.59,43574.0,57.2282,57.2679,57.1785,57.2183,43574.0
2025-05-05 12:10:00,57.6,57.66,57.58,57.63,35591.0,57.2282,57.2878,57.2083,57.258,35591.0
2025-05-05 12:15:00,57.62,57.76,57.62,57.73,46311.0,57.2481,57.3872,57.2481,57.3574,46311.0
2025-05-05 12:20:00,57.74,57.76,57.59,57.59,56287.0,57.3673,57.3872,57.2183,57.2183,56287.0
2025-05-05 12:25:00,57.6,57.64,57.55,57.63,83513.0,57.2282,57.2679,57.1785,57.258,83513.0
2025-05-05 12:30:00,57.63,57.7,57.6,57.7,41989.0,57.258,57.3276,57.2282,57.3276,41989.0
2025-05-05 12:35:00,57.7,57.72,57.57,57.64,40181.0,57.3276,57.3474,57.1984,57.2679,40181.0
2025-05-05 12:40:00,57.64,57.72,57.63,57.71,37395.0,57.2679,57.3474,57.258,57.3375,37395.0
2025-05-05 12:45:00,57.72,57.82,57.7,57.82,55538.0,57.3474,57.4468,57.3276,57.4468,55538.0
2025-05-05 12:50:00,57.82,57.85,57.73,57.77,47447.0,57.4468,57.4766,57.3574,57.3971,47447.0
2025-05-05 12:55:00,57.77,57.82,57.76,57.79,63356.0,57.3971,57.4468,57.3872,57.417,63356.0
2025-05-05 13:00:00,57.79,57.81,57.74,57.77,71604.0,57.417,57.4369,57.3673,57.3971,71604.0
2025-05-05 13:05:00,57.77,57.78,57.7,57.72,39578.0,57.3971,57.407,57.3276,57.3474,39578.0
2025-05-05 13:10:00,57.72,57.84,57.71,57.83,127157.0,57.3474,57.4667,57.3375,57.4567,127157.0
2025-05-05 13:15:00,57.83,57.86,57.76,57.8,59110.0,57.4567,57.4865,57.3872,57.4269,59110.0
2025-05-05 13:20:00,57.8,57.81,57.72,57.74,51162.0,57.4269,57.4369,57.3474,57.3673,51162.0
2025-05-05 13:25:00,57.74,57.75,57.64,57.66,50991.0,57.3673,57.3772,57.2679,57.2878,50991.0
2025-05-05 13:30:00,57.64,57.8,57.62,57.77,66109.0,57.2679,57.4269,57.2481,57.3971,66109.0
2025-05-05 13:35:00,57.79,57.81,57.77,57.8,34234.0,57.417,57.4369,57.3971,57.4269,34234.0
2025-05-05 13:40:00,57.8,57.81,57.72,57.72,34145.0,57.4269,57.4369,57.3474,57.3474,34145.0
2025-05-05 13:45:00,57.73,57.82,57.72,57.82,33008.0,57.3574,57.4468,57.3474,57.4468,33008.0
2025-05-05 13:50:00,57.81,57.84,57.78,57.79,40386.0,57.4369,57.4667,57.407,57.417,40386.0
2025-05-05 13:55:00,57.78,57.8,57.7,57.7,48049.0,57.407,57.4269,57.3276,57.3276,48049.0
2025-05-05 14:00:00,57.7,57.75,57.69,57.73,37249.0,57.3276,57.3772,57.3176,57.3574,37249.0
2025-05-05 14:05:00,57.72,57.82,57.7,57.8,52139.0,57.3474,57.4468,57.3276,57.4269,52139.0
2025-05-05 14:10:00,57.8,57.81,57.73,57.78,37490.0,57.4269,57.4369,57.3574,57.407,37490.0
2025-05-05 14:15:00,57.78,57.79,57.74,57.75,33891.0,57.407,57.417,57.3673,57.3772,33891.0
2025-05-05 14:20:00,57.75,57.82,57.74,57.81,46902.0,57.3772,57.4468,57.3673,57.4369,46902.0
2025-05-05 14:25:00,57.81,57.84,57.75,57.76,85285.0,57.4369,57.4667,57.3772,57.3872,85285.0
2025-05-05 14:30:00,57.76,57.79,57.75,57.78,56244.0,57.3872,57.417,57.3772,57.407,56244.0
2025-05-05 14:35:00,57.78,57.78,57.72,57.72,44135.0,57.407,57.407,57.3474,57.3474,44135.0
2025-05-05 14:40:00,57.73,57.8,57.72,57.79,39581.0,57.3574,57.4269,57.3474,57.417,39581.0
2025-05-05 14:45:00,57.78,57.8,57.76,57.79,43316.0,57.407,57.4269,57.3872,57.417,43316.0
2025-05-05 14:50:00,57.8,57.81,57.75,57.77,45968.0,57.4269,57.4369,57.3772,57.3971,45968.0
2025-05-05 14:55:00,57.78,57.79,57.72,57.75,60007.0,57.407,57.417,57.3474,57.3772,60007.0
2025-05-05 15:00:00,57.74,57.74,57.63,57.67,52538.0,57.3673,57.3673,57.258,57.2978,52538.0
2025-05-05 15:05:00,57.67,57.68,57.56,57.57,63108.0,57.2978,57.3077,57.1885,57.1984,63108.0
2025-05-05 15:10:00,57.56,57.64,57.55,57.62,53745.0,57.1885,57.2679,57.1785,57.2481,53745.0
2025-05-05 15:15:00,57.63,57.65,57.56,57.59,63667.0,57.258,57.2779,57.1885,57.2183,63667.0
2025-05-05 15:20:00,57.58,57.63,57.56,57.58,122321.0,57.2083,57.258,57.1885,57.2083,122321.0
2025-05-05 15:25:00,57.57,57.63,57.55,57.63,77362.0,57.1984,57.258,57.1785,57.258,77362.0
2025-05-05 15:30:00,57.63,57.64,57.58,57.61,102587.0,57.258,57.2679,57.2083,57.2381,102587.0
2025-05-05 15:35:00,57.6,57.65,57.59,57.61,114085.0,57.2282,57.2779,57.2183,57.2381,114085.0
2025-05-05 15:40:00,57.61,57.64,57.54,57.55,145198.0,57.2381,57.2679,57.1686,57.1785,145198.0
2025-05-05 15:45:00,57.55,57.58,57.5,57.55,191001.0,57.1785,57.2083,57.1289,57.1785,191001.0
2025-05-05 15:50:00,57.54,57.65,57.49,57.53,378727.0,57.1686,57.2779,57.1189,57.1587,378727.0
2025-05-05 15:55:00,57.53,57.53,57.35,57.39,725580.0,57.1587,57.1587,56.9798,57.0196,725580.0
2025-05-06 09:30:00,57.15,57.45,56.95,57.36,283099.0,56.7811,57.0792,56.5824,56.9898,283099.0
2025-05-06 09:35:00,57.36,57.51,57.17,57.5,155385.0,56.9898,57.1388,56.801,57.1289,155385.0
2025-05-06 09:40:00,57.47,57.51,57.28,57.37,104771.0,57.099,57.1388,56.9103,56.9997,104771.0
2025-05-06 09:45:00,57.38,57.4,57.1,57.1,87246.0,57.0096,57.0295,56.7314,56.7314,87246.0
2025-05-06 09:50:00,57.1,57.11,56.91,56.94,122237.0,56.7314,56.7414,56.5427,56.5725,122237.0
2025-05-06 09:55:00,56.94,57.09,56.85,57.08,179308.0,56.5725,56.7215,56.483,56.7116,179308.0
2025-05-06 10:00:00,57.08,57.25,57.06,57.1,109824.0,56.7116,56.8805,56.6917,56.7314,109824.0
2025-05-06 10:05:00,57.1,57.14,56.98,57.09,117072.0,56.7314,56.7712,56.6122,56.7215,117072.0
2025-05-06 10:10:00,57.09,57.32,57.08,57.17,98105.0,56.7215,56.95,56.7116,56.801,98105.0
2025-05-06 10:15:00,57.18,57.43,57.15,57.42,137477.0,56.8109,57.0593,56.7811,57.0494,137477.0
2025-05-06 10:20:00,57.43,57.6,57.37,57.55,157925.0,57.0593,57.2282,56.9997,57.1785,157925.0
2025-05-06 10:25:00,57.55,57.56,57.32,57.47,71340.0,57.1785,57.1885,56.95,57.099,71340.0
2025-05-06 10:30:00,57.47,57.62,57.37,57.57,116444.0,57.099,57.2481,56.9997,57.1984,116444.0
2025-05-06 10:35:00,57.57,57.72,57.52,57.7,111702.0,57.1984,57.3474,57.1487,57.3276,111702.0
2025-05-06 10:40:00,57.7,57.71,57.53,57.66,118188.0,57.3276,57.3375,57.1587,57.2878,118188.0
2025-05-06 10:45:00,57.67,57.69,57.53,57.61,105336.0,57.2978,57.3176,57.1587,57.2381,105336.0
2025-05-06 10:50:00,57.59,57.6,57.47,57.5,80172.0,57.2183,57.2282,57.099,57.1289,80172.0
2025-05-06 10:55:00,57.5,57.5,57.38,57.43,52236.0,57.1289,57.1289,57.0096,57.0593,52236.0
2025-05-06 11:00:00,57.42,57.49,57.39,57.42,97022.0,57.0494,57.1189,57.0196,57.0494,97022.0
2025-05-06 11:05:00,57.42,57.47,57.34,57.38,76443.0,57.0494,57.099,56.9699,57.0096,76443.0
2025-05-06 11:10:00,57.38,57.48,57.3,57.47,124491.0,57.0096,57.109,56.9301,57.099,124491.0
2025-05-06 11:15:00,57.48,57.51,57.39,57.42,97357.0,57.109,57.1388,57.0196,57.0494,97357.0
2025-05-06 11:20:00,57.42,57.58,57.37,57.49,112757.0,57.0494,57.2083,56.9997,57.1189,112757.0
2025-05-06 11:25:00,57.47,57.55,57.43,57.53,42461.0,57.099,57.1785,57.0593,57.1587,42461.0
2025-05-06 11:30:00,57.53,57.56,57.46,57.48,54976.0,57.1587,57.1885,57.0891,57.109,54976.0
2025-05-06 11:35:00,57.47,57.47,57.34,57.38,60085.0,57.099,57.099,56.9699,57.0096,60085.0
2025-05-06 11:40:00,57.39,57.46,57.34,57.35,46774.0,57.0196,57.0891,56.9699,56.9798,46774.0
2025-05-06 11:45:00,57.36,57.47,57.36,57.41,42320.0,56.9898,57.099,56.9898,57.0394,42320.0
2025-05-06 11:50:00,57.41,57.46,57.32,57.33,31797.0,57.0394,57.0891,56.95,56.9599,31797.0
2025-05-06 11:55:00,57.33,57.34,57.21,57.25,66200.0,56.9599,56.9699,56.8407,56.8805,66200.0
2025-05-06 12:00:00,57.25,57.3,57.21,57.27,70026.0,56.8805,56.9301,56.8407,56.9003,70026.0
2025-05-06 12:05:00,57.28,57.37,57.26,57.31,42252.0,56.9103,56.9997,56.8904,56.9401,42252.0
2025-05-06 12:10:00,57.3,57.68,57.29,57.66,91911.0,56.9301,57.3077,56.9202,57.2878,91911.0
2025-05-06 12:15:00,57.66,57.67,57.53,57.58,114900.0,57.2878,57.2978,57.1587,57.2083,114900.0
2025-05-06 12:20:00,57.58,57.6,57.41,57.44,71816.0,57.2083,57.2282,57.0394,57.0692,71816.0
2025-05-06 12:25:00,57.44,57.49,57.38,57.38,77762.0,57.0692,57.1189,57.0096,57.0096,77762.0
2025-05-06 12:30:00,57.38,57.47,57.37,57.44,50285.0,57.0096,57.099,56.9997,57.0692,50285.0
2025-05-06 12:35:00,57.44,57.49,57.38,57.38,43679.0,57.0692,57.1189,57.0096,57.0096,43679.0
2025-05-06 12:40:00,57.39,57.39,57.2,57.21,58977.0,57.0196,57.0196,56.8308,56.8407,58977.0
2025-05-06 12:45:00,57.2,57.2,57.11,57.14,68064.0,56.8308,56.8308,56.7414,56.7712,68064.0
2025-05-06 12:50:00,57.14,57.14,57.05,57.07,37372.0,56.7712,56.7712,56.6818,56.7016,37372.0
2025-05-06 12:55:00,57.08,57.09,57.0,57.02,49781.0,56.7116,56.7215,56.6321,56.652,49781.0
2025-05-06 13:00:00,57.03,57.09,56.96,57.05,76045.0,56.6619,56.7215,56.5923,56.6818,76045.0
2025-05-06 13:05:00,57.06,57.12,57.0,57.01,103210.0,56.6917,56.7513,56.6321,56.642,103210.0
2025-05-06 13:10:00,57.01,57.06,56.99,57.02,86034.0,56.642,56.6917,56.6221,56.652,86034.0
2025-05-06 13:15:00,57.02,57.07,56.97,56.99,52612.0,56.652,56.7016,56.6023,56.6221,52612.0
2025-05-06 13:20:00,56.99,57.0,56.88,56.91,87157.0,56.6221,56.6321,56.5129,56.5427,87157.0
2025-05-06 13:25:00,56.91,56.93,56.85,56.86,94127.0,56.5427,56.5625,56.483,56.493,94127.0
2025-05-06 13:30:00,56.87,57.01,56.86,56.99,39923.0,56.5029,56.642,56.493,56.6221,39923.0
2025-05-06 13:35:00,56.98,57.01,56.87,56.88,34218.0,56.6122,56.642,56.5029,56.5129,34218.0
2025-05-06 13:40:00,56.89,56.9,56.84,56.86,54709.0,56.5228,56.5327,56.4731,56.493,54709.0
2025-05-06 13:45:00,56.85,56.87,56.79,56.83,107355.0,56.483,56.5029,56.4234,56.4632,107355.0
2025-05-06 13:50:00,56.82,56.86,56.79,56.85,44191.0,56.4532,56.493,56.4234,56.483,44191.0
2025-05-06 13:55:00,56.85,56.9,56.81,56.89,80545.0,56.483,56.5327,56.4433,56.5228,80545.0
2025-05-06 14:00:00,56.88,57.05,56.88,56.95,116210.0,56.5129,56.6818,56.5129,56.5824,116210.0
2025-05-06 14:05:00,56.95,56.96,56.89,56.96,53457.0,56.5824,56.5923,56.5228,56.5923,53457.0
2025-05-06 14:10:00,56.94,56.94,56.86,56.89,36747.0,56.5725,56.5725,56.493,56.5228,36747.0
2025-05-06 14:15:00,56.89,56.99,56.87,56.99,67238.0,56.5228,56.6221,56.5029,56.6221,67238.0
2025-05-06 14:20:00,56.98,57.04,56.96,57.04,51978.0,56.6122,56.6718,56.5923,56.6718,51978.0
2025-05-06 14:25:00,57.03,57.08,57.02,57.05,48701.0,56.6619,56.7116,56.652,56.6818,48701.0
2025-05-06 14:30:00,57.05,57.06,56.95,56.96,154678.0,56.6818,56.6917,56.5824,56.5923,154678.0
2025-05-06 14:35:00,56.95,56.98,56.93,56.96,48424.0,56.5824,56.6122,56.5625,56.5923,48424.0
2025-05-06 14:40:00,56.96,57.01,56.96,56.97,30951.0,56.5923,56.642,56.5923,56.6023,30951.0
2025-05-06 14:45:00,56.97,57.02,56.97,57.0,28124.0,56.6023,56.652,56.6023,56.6321,28124.0
2025-05-06 14:50:00,56.99,57.0,56.94,56.97,45376.0,56.6221,56.6321,56.5725,56.6023,45376.0
2025-05-06 14:55:00,56.97,57.06,56.97,57.05,42957.0,56.6023,56.6917,56.6023,56.6818,42957.0
2025-05-06 15:00:00,57.07,57.08,57.01,57.04,41711.0,56.7016,56.7116,56.642,56.6718,41711.0
2025-05-06 15:05:00,57.03,57.04,56.98,57.01,52378.0,56.6619,56.6718,56.6122,56.642,52378.0
2025-05-06 15:10:00,57.0,57.06,56.98,57.05,52006.0,56.6321,56.6917,56.6122,56.6818,52006.0
2025-05-06 15:15:00,57.05,57.1,57.01,57.02,60615.0,56.6818,56.7314,56.642,56.652,60615.0
2025-05-06 15:20:00,57.01,57.08,57.01,57.05,43243.0,56.642,56.7116,56.642,56.6818,43243.0
2025-05-06 15:25:00,57.05,57.08,57.02,57.05,62002.0,56.6818,56.7116,56.652,56.6818,62002.0
2025-05-06 15:30:00,57.06,57.16,57.06,57.1,95292.0,56.6917,56.791,56.6917,56.7314,95292.0
2025-05-06 15:35:00,57.11,57.17,57.11,57.15,91379.0,56.7414,56.801,56.7414,56.7811,91379.0
2025-05-06 15:40:00,57.16,57.24,57.15,57.21,107575.0,56.791,56.8705,56.7811,56.8407,107575.0
2025-05-06 15:45:00,57.21,57.27,57.2,57.25,140474.0,56.8407,56.9003,56.8308,56.8805,140474.0
2025-05-06 15:50:00,57.26,57.31,57.15,57.27,238123.0,56.8904,56.9401,56.7811,56.9003,238123.0
2025-05-06 15:55:00,57.26,57.27,57.04,57.05,515129.0,56.8904,56.9003,56.6718,56.6818,515129.0
2025-05-07 09:30:00,57.87,58.07,57.56,57.76,489567.0,57.4965,57.6952,57.1885,57.3872,489567.0
2025-05-07 09:35:00,57.77,58.0,57.74,57.95,142981.0,57.3971,57.6256,57.3673,57.5759,142981.0
2025-05-07 09:40:00,57.95,58.47,57.92,58.45,218365.0,57.5759,58.0926,57.5461,58.0727,218365.0
2025-05-07 09:45:00,58.47,58.7,58.33,58.68,227673.0,58.0926,58.3211,57.9535,58.3012,227673.0
2025-05-07 09:50:00,58.68,58.81,58.6,58.78,184627.0,58.3012,58.4304,58.2218,58.4006,184627.0
2025-05-07 09:55:00,58.78,58.8,58.55,58.67,238234.0,58.4006,58.4205,58.1721,58.2913,238234.0
2025-05-07 10:00:00,58.67,58.73,58.54,58.55,138889.0,58.2913,58.3509,58.1621,58.1721,138889.0
2025-05-07 10:05:00,58.55,58.59,58.29,58.46,130798.0,58.1721,58.2118,57.9138,58.0827,130798.0
2025-05-07 10:10:00,58.45,58.47,58.29,58.46,63918.0,58.0727,58.0926,57.9138,58.0827,63918.0
2025-05-07 10:15:00,58.46,58.62,58.45,58.6,81187.0,58.0827,58.2416,58.0727,58.2218,81187.0
2025-05-07 10:20:00,58.61,58.61,58.41,58.42,86585.0,58.2317,58.2317,58.033,58.0429,86585.0
2025-05-07 10:25:00,58.43,58.59,58.35,58.56,89557.0,58.0528,58.2118,57.9734,58.182,89557.0
2025-05-07 10:30:00,58.57,58.79,58.57,58.7,103958.0,58.1919,58.4105,58.1919,58.3211,103958.0
2025-05-07 10:35:00,58.69,58.7,58.62,58.66,91936.0,58.3112,58.3211,58.2416,58.2814,91936.0
2025-05-07 10:40:00,58.66,58.69,58.58,58.64,62182.0,58.2814,58.3112,58.2019,58.2615,62182.0
2025-05-07 10:45:00,58.63,58.7,58.61,58.65,72832.0,58.2516,58.3211,58.2317,58.2714,72832.0
2025-05-07 10:50:00,58.64,58.66,58.38,58.42,102474.0,58.2615,58.2814,58.0032,58.0429,102474.0
2025-05-07 10:55:00,58.4,58.43,58.33,58.35,78407.0,58.023,58.0528,57.9535,57.9734,78407.0
2025-05-07 11:00:00,58.34,58.37,58.22,58.24,81923.0,57.9634,57.9932,57.8442,57.8641,81923.0
2025-05-07 11:05:00,58.24,58.32,58.15,58.25,62572.0,57.8641,57.9436,57.7747,57.874,62572.0
2025-05-07 11:10:00,58.25,58.26,58.04,58.05,58345.0,57.874,57.8839,57.6654,57.6753,58345.0
2025-05-07 11:15:00,58.06,58.21,58.04,58.15,43845.0,57.6852,57.8343,57.6654,57.7747,43845.0
2025-05-07 11:20:00,58.15,58.3,58.11,58.29,53629.0,57.7747,57.9237,57.7349,57.9138,53629.0
2025-05-07 11:25:00,58.3,58.34,58.26,58.34,62794.0,57.9237,57.9634,57.8839,57.9634,62794.0
2025-05-07 11:30:00,58.33,58.4,58.27,58.27,47661.0,57.9535,58.023,57.8939,57.8939,47661.0
2025-05-07 11:35:00,58.28,58.31,58.17,58.27,72988.0,57.9038,57.9336,57.7945,57.8939,72988.0
2025-05-07 11:40:00,58.27,58.42,58.26,58.41,39996.0,57.8939,58.0429,57.8839,58.033,39996.0
2025-05-07 11:45:00,58.4,58.42,58.13,58.15,35854.0,58.023,58.0429,57.7548,57.7747,35854.0
2025-05-07 11:50:00,58.13,58.21,58.1,58.2,46995.0,57.7548,57.8343,57.725,57.8243,46995.0
2025-05-07 11:55:00,58.21,58.26,58.17,58.2,39213.0,57.8343,57.8839,57.7945,57.8243,39213.0
2025-05-07 12:00:00,58.19,58.29,58.16,58.28,31519.0,57.8144,57.9138,57.7846,57.9038,31519.0
2025-05-07 12:05:00,58.28,58.3,58.17,58.2,31254.0,57.9038,57.9237,57.7945,57.8243,31254.0
2025-05-07 12:10:00,58.2,58.27,58.2,58.25,27827.0,57.8243,57.8939,57.8243,57.874,27827.0
2025-05-07 12:15:00,58.25,58.25,58.12,58.16,98083.0,57.874,57.874,57.7449,57.7846,98083.0
2025-05-07 12:20:00,58.16,58.17,58.05,58.07,38153.0,57.7846,57.7945,57.6753,57.6952,38153.0
2025-05-07 12:25:00,58.08,58.13,58.0,58.01,36885.0,57.7051,57.7548,57.6256,57.6356,36885.0
2025-05-07 12:30:00,58.01,58.16,58.0,58.14,45648.0,57.6356,57.7846,57.6256,57.7647,45648.0
2025-05-07 12:35:00,58.15,58.25,58.1,58.24,24967.0,57.7747,57.874,57.725,57.8641,24967.0
2025-05-07 12:40:00,58.25,58.35,58.25,58.34,56967.0,57.874,57.9734,57.874,57.9634,56967.0
2025-05-07 12:45:00,58.34,58.36,58.3,58.32,29380.0,57.9634,57.9833,57.9237,57.9436,29380.0
2025-05-07 12:50:00,58.33,58.37,58.26,58.36,65568.0,57.9535,57.9932,57.8839,57.9833,65568.0
2025-05-07 12:55:00,58.36,58.4,58.35,58.38,24493.0,57.9833,58.023,57.9734,58.0032,24493.0
2025-05-07 13:00:00,58.39,58.48,58.39,58.47,91498.0,58.0131,58.1025,58.0131,58.0926,91498.0
2025-05-07 13:05:00,58.47,58.5,58.45,58.5,22802.0,58.0926,58.1224,58.0727,58.1224,22802.0
2025-05-07 13:10:00,58.5,58.59,58.48,58.59,38693.0,58.1224,58.2118,58.1025,58.2118,38693.0
2025-05-07 13:15:00,58.59,58.6,58.52,58.54,33769.0,58.2118,58.2218,58.1423,58.1621,33769.0
2025-05-07 13:20:00,58.53,58.56,58.44,58.55,52389.0,58.1522,58.182,58.0628,58.1721,52389.0
2025-05-07 13:25:00,58.55,58.59,58.52,58.52,50049.0,58.1721,58.2118,58.1423,58.1423,50049.0
2025-05-07 13:30:00,58.52,58.54,58.45,58.49,58599.0,58.1423,58.1621,58.0727,58.1125,58599.0
2025-05-07 13:35:00,58.48,58.48,58.37,58.47,40699.0,58.1025,58.1025,57.9932,58.0926,40699.0
2025-05-07 13:40:00,58.47,58.5,58.44,58.48,32482.0,58.0926,58.1224,58.0628,58.1025,32482.0
2025-05-07 13:45:00,58.48,58.54,58.47,58.54,28895.0,58.1025,58.1621,58.0926,58.1621,28895.0
2025-05-07 13:50:00,58.53,58.53,58.23,58.27,93760.0,58.1522,58.1522,57.8541,57.8939,93760.0
2025-05-07 13:55:00,58.25,58.25,58.07,58.1,130239.0,57.874,57.874,57.6952,57.725,130239.0
2025-05-07 14:00:00,58.11,58.3,58.01,58.27,84921.0,57.7349,57.9237,57.6356,57.8939,84921.0
2025-05-07 14:05:00,58.25,58.27,57.76,57.86,128644.0,57.874,57.8939,57.3872,57.4865,128644.0
2025-05-07 14:10:00,57.87,57.98,57.82,57.9,64437.0,57.4965,57.6058,57.4468,57.5263,64437.0
2025-05-07 14:15:00,57.88,58.03,57.85,58.03,53603.0,57.5064,57.6554,57.4766,57.6554,53603.0
2025-05-07 14:20:00,58.04,58.2,58.01,58.13,40022.0,57.6654,57.8243,57.6356,57.7548,40022.0
2025-05-07 14:25:00,58.12,58.17,58.09,58.14,27459.0,57.7449,57.7945,57.715,57.7647,27459.0
2025-05-07 14:30:00,58.15,58.39,58.1,58.37,45444.0,57.7747,58.0131,57.725,57.9932,45444.0
2025-05-07 14:35:00,58.39,58.46,58.3,58.43,49148.0,58.0131,58.0827,57.9237,58.0528,49148.0
2025-05-07 14:40:00,58.42,58.46,58.35,58.37,33757.0,58.0429,58.0827,57.9734,57.9932,33757.0
2025-05-07 14:45:00,58.38,58.43,58.14,58.23,62989.0,58.0032,58.0528,57.7647,57.8541,62989.0
2025-05-07 14:50:00,58.23,58.3,58.09,58.23,55833.0,57.8541,57.9237,57.715,57.8541,55833.0
2025-05-07 14:55:00,58.24,58.55,58.24,58.49,63263.0,57.8641,58.1721,57.8641,58.1125,63263.0
2025-05-07 15:00:00,58.49,58.51,58.36,58.41,43585.0,58.1125,58.1323,57.9833,58.033,43585.0
2025-05-07 15:05:00,58.4,58.43,58.33,58.4,48746.0,58.023,58.0528,57.9535,58.023,48746.0
2025-05-07 15:10:00,58.39,58.47,58.3,58.45,43612.0,58.0131,58.0926,57.9237,58.0727,43612.0
2025-05-07 15:15:00,58.44,58.48,58.29,58.45,49202.0,58.0628,58.1025,57.9138,58.0727,49202.0
2025-05-07 15:20:00,58.45,58.48,58.35,58.39,59140.0,58.0727,58.1025,57.9734,58.0131,59140.0
2025-05-07 15:25:00,58.38,58.38,58.14,58.15,72056.0,58.0032,58.0032,57.7647,57.7747,72056.0
2025-05-07 15:30:00,58.14,58.27,58.13,58.14,178214.0,57.7647,57.8939,57.7548,57.7647,178214.0
2025-05-07 15:35:00,58.15,58.4,58.13,58.34,88429.0,57.7747,58.023,57.7548,57.9634,88429.0
2025-05-07 15:40:00,58.35,58.67,58.3,58.52,136485.0,57.9734,58.2913,57.9237,58.1423,136485.0
2025-05-07 15:45:00,58.52,58.67,58.5,58.58,221813.0,58.1423,58.2913,58.1224,58.2019,221813.0
2025-05-07 15:50:00,58.57,58.57,58.38,58.45,189339.0,58.1919,58.1919,58.0032,58.0727,189339.0
2025-05-07 15:55:00,58.45,58.73,58.42,58.61,606130.0,58.0727,58.3509,58.0429,58.2317,606130.0
2025-05-08 09:30:00,59.69,59.9,59.31,59.52,652739.0,59.3047,59.5134,58.9272,59.1358,652739.0
2025-05-08 09:35:00,59.5,59.61,59.15,59.17,213767.0,59.1159,59.2252,58.7682,58.7881,213767.0
2025-05-08 09:40:00,59.17,59.29,58.99,59.21,208996.0,58.7881,58.9073,58.6092,58.8278,208996.0
2025-05-08 09:45:00,59.2,59.2,58.95,58.98,214132.0,58.8179,58.8179,58.5695,58.5993,214132.0
2025-05-08 09:50:00,58.98,59.06,58.86,58.92,89497.0,58.5993,58.6788,58.4801,58.5397,89497.0
2025-05-08 09:55:00,58.93,59.13,58.91,59.09,132993.0,58.5496,58.7483,58.5298,58.7086,132993.0
2025-05-08 10:00:00,59.09,59.33,59.04,59.28,150779.0,58.7086,58.947,58.6589,58.8974,150779.0
2025-05-08 10:05:00,59.3,59.34,59.12,59.16,91228.0,58.9172,58.957,58.7384,58.7781,91228.0
2025-05-08 10:10:00,59.15,59.15,58.96,59.05,69428.0,58.7682,58.7682,58.5794,58.6688,69428.0
2025-05-08 10:15:00,59.05,59.17,59.01,59.16,87135.0,58.6688,58.7881,58.6291,58.7781,87135.0
2025-05-08 10:20:00,59.16,59.33,59.11,59.32,147843.0,58.7781,58.947,58.7285,58.9371,147843.0
2025-05-08 10:25:00,59.33,59.46,59.29,59.45,179861.0,58.947,59.0762,58.9073,59.0663,179861.0
2025-05-08 10:30:00,59.45,59.76,59.44,59.61,163145.0,59.0663,59.3743,59.0563,59.2252,163145.0
2025-05-08 10:35:00,59.61,59.64,59.33,59.38,159864.0,59.2252,59.255,58.947,58.9967,159864.0
2025-05-08 10:40:00,59.39,59.44,59.31,59.38,101882.0,59.0067,59.0563,58.9272,58.9967,101882.0
2025-05-08 10:45:00,59.38,59.41,59.15,59.15,254534.0,58.9967,59.0265,58.7682,58.7682,254534.0
2025-05-08 10:50:00,59.14,59.24,58.97,59.02,112295.0,58.7583,58.8576,58.5894,58.639,112295.0
2025-05-08 10:55:00,59.02,59.03,58.88,58.97,104371.0,58.639,58.649,58.4999,58.5894,104371.0
2025-05-08 11:00:00,58.95,59.03,58.89,58.91,62762.0,58.5695,58.649,58.5099,58.5298,62762.0
2025-05-08 11:05:00,58.91,59.04,58.9,58.96,63698.0,58.5298,58.6589,58.5198,58.5794,63698.0
2025-05-08 11:10:00,58.96,58.98,58.83,58.93,63576.0,58.5794,58.5993,58.4503,58.5496,63576.0
2025-05-08 11:15:00,58.93,59.14,58.89,59.11,89458.0,58.5496,58.7583,58.5099,58.7285,89458.0
2025-05-08 11:20:00,59.1,59.53,59.1,59.52,167305.0,58.7185,59.1457,58.7185,59.1358,167305.0
2025-05-08 11:25:00,59.53,59.71,59.5,59.61,190159.0,59.1457,59.3246,59.1159,59.2252,190159.0
2025-05-08 11:30:00,59.62,59.67,59.51,59.63,81817.0,59.2352,59.2848,59.1259,59.2451,81817.0
2025-05-08 11:35:00,59.64,59.71,59.54,59.7,64546.0,59.255,59.3246,59.1557,59.3147,64546.0
2025-05-08 11:40:00,59.71,59.98,59.71,59.97,185277.0,59.3246,59.5928,59.3246,59.5829,185277.0
2025-05-08 11:45:00,59.97,60.1,59.97,60.0,215977.0,59.5829,59.7121,59.5829,59.6127,215977.0
2025-05-08 11:50:00,59.99,60.01,59.84,59.9,135587.0,59.6028,59.6227,59.4537,59.5134,135587.0
2025-05-08 11:55:00,59.9,59.9,59.63,59.63,63034.0,59.5134,59.5134,59.2451,59.2451,63034.0
2025-05-08 12:00:00,59.63,59.77,59.63,59.68,77103.0,59.2451,59.3842,59.2451,59.2948,77103.0
2025-05-08 12:05:00,59.69,59.7,59.59,59.67,44918.0,59.3047,59.3147,59.2054,59.2848,44918.0
2025-05-08 12:10:00,59.68,59.8,59.65,59.79,97093.0,59.2948,59.414,59.265,59.4041,97093.0
2025-05-08 12:15:00,59.78,59.95,59.77,59.94,156026.0,59.3941,59.563,59.3842,59.5531,156026.0
2025-05-08 12:20:00,59.95,60.05,59.93,60.02,141770.0,59.563,59.6624,59.5432,59.6326,141770.0
2025-05-08 12:25:00,60.02,60.06,59.91,59.93,125736.0,59.6326,59.6723,59.5233,59.5432,125736.0
2025-05-08 12:30:00,59.93,60.02,59.92,59.98,45391.0,59.5432,59.6326,59.5332,59.5928,45391.0
2025-05-08 12:35:00,59.98,60.17,59.98,60.13,124539.0,59.5928,59.7816,59.5928,59.7419,124539.0
2025-05-08 12:40:00,60.12,60.28,60.09,60.28,174430.0,59.7319,59.8909,59.7021,59.8909,174430.0
2025-05-08 12:45:00,60.27,60.32,60.25,60.25,67134.0,59.881,59.9307,59.8611,59.8611,67134.0
2025-05-08 12:50:00,60.26,60.28,60.12,60.12,77276.0,59.871,59.8909,59.7319,59.7319,77276.0
2025-05-08 12:55:00,60.11,60.2,60.07,60.18,60558.0,59.722,59.8114,59.6823,59.7916,60558.0
2025-05-08 13:00:00,60.19,60.19,59.98,59.99,68470.0,59.8015,59.8015,59.5928,59.6028,68470.0
2025-05-08 13:05:00,59.99,60.05,59.95,60.02,49713.0,59.6028,59.6624,59.563,59.6326,49713.0
2025-05-08 13:10:00,60.01,60.02,59.92,59.92,106069.0,59.6227,59.6326,59.5332,59.5332,106069.0
2025-05-08 13:15:00,59.92,59.93,59.79,59.86,121038.0,59.5332,59.5432,59.4041,59.4736,121038.0
2025-05-08 13:20:00,59.86,59.97,59.81,59.97,94337.0,59.4736,59.5829,59.4239,59.5829,94337.0
2025-05-08 13:25:00,59.98,59.99,59.9,59.96,138135.0,59.5928,59.6028,59.5134,59.573,138135.0
2025-05-08 13:30:00,59.97,59.98,59.69,59.71,145704.0,59.5829,59.5928,59.3047,59.3246,145704.0
2025-05-08 13:35:00,59.71,59.75,59.65,59.7,103519.0,59.3246,59.3643,59.265,59.3147,103519.0
2025-05-08 13:40:00,59.68,59.68,59.56,59.57,61464.0,59.2948,59.2948,59.1756,59.1855,61464.0
2025-05-08 13:45:00,59.57,59.6,59.48,59.51,92024.0,59.1855,59.2153,59.0961,59.1259,92024.0
2025-05-08 13:50:00,59.5,59.53,59.43,59.45,94913.0,59.1159,59.1457,59.0464,59.0663,94913.0
2025-05-08 13:55:00,59.46,59.46,59.27,59.3,51176.0,59.0762,59.0762,58.8874,58.9172,51176.0
2025-05-08 14:00:00,59.3,59.38,59.2,59.29,78190.0,58.9172,58.9967,58.8179,58.9073,78190.0
2025-05-08 14:05:00,59.3,59.36,59.26,59.29,156270.0,58.9172,58.9768,58.8775,58.9073,156270.0
2025-05-08 14:10:00,59.29,59.4,59.27,59.29,192637.0,58.9073,59.0166,58.8874,58.9073,192637.0
2025-05-08 14:15:00,59.29,59.51,59.29,59.39,271527.0,58.9073,59.1259,58.9073,59.0067,271527.0
2025-05-08 14:20:00,59.4,59.47,59.28,59.32,146686.0,59.0166,59.0861,58.8974,58.9371,146686.0
2025-05-08 14:25:00,59.32,59.36,59.23,59.24,73547.0,58.9371,58.9768,58.8477,58.8576,73547.0
2025-05-08 14:30:00,59.24,59.55,59.24,59.53,116590.0,58.8576,59.1656,58.8576,59.1457,116590.0
2025-05-08 14:35:00,59.53,59.6,59.45,59.46,196977.0,59.1457,59.2153,59.0663,59.0762,196977.0
2025-05-08 14:40:00,59.47,59.57,59.44,59.55,76895.0,59.0861,59.1855,59.0563,59.1656,76895.0
2025-05-08 14:45:00,59.55,59.62,59.44,59.49,186113.0,59.1656,59.2352,59.0563,59.106,186113.0
2025-05-08 14:50:00,59.5,59.58,59.47,59.53,135250.0,59.1159,59.1954,59.0861,59.1457,135250.0
2025-05-08 14:55:00,59.53,59.57,59.46,59.51,59513.0,59.1457,59.1855,59.0762,59.1259,59513.0
2025-05-08 15:00:00,59.52,59.54,59.47,59.5,154418.0,59.1358,59.1557,59.0861,59.1159,154418.0
2025-05-08 15:05:00,59.5,59.5,59.46,59.49,50044.0,59.1159,59.1159,59.0762,59.106,50044.0
2025-05-08 15:10:00,59.49,59.58,59.48,59.57,113425.0,59.106,59.1954,59.0961,59.1855,113425.0
2025-05-08 15:15:00,59.57,59.67,59.55,59.6,128071.0,59.1855,59.2848,59.1656,59.2153,128071.0
2025-05-08 15:20:00,59.6,60.39,59.58,59.9,885105.0,59.2153,60.0002,59.1954,59.5134,885105.0
2025-05-08 15:25:00,59.9,60.0,59.75,59.81,423423.0,59.5134,59.6127,59.3643,59.4239,423423.0
2025-05-08 15:30:00,59.79,59.83,59.4,59.64,655404.0,59.4041,59.4438,59.0166,59.255,655404.0
2025-05-08 15:35:00,59.64,59.71,59.42,59.46,209170.0,59.255,59.3246,59.0365,59.0762,209170.0
2025-05-08 15:40:00,59.46,59.49,59.32,59.46,710896.0,59.0762,59.106,58.9371,59.0762,710896.0
2025-05-08 15:45:00,59.46,59.47,59.27,59.37,293597.0,59.0762,59.0861,58.8874,58.9868,293597.0
2025-05-08 15:50:00,59.35,59.38,58.94,58.96,592466.0,58.9669,58.9967,58.5596,58.5794,592466.0
2025-05-08 15:55:00,58.96,59.0,58.79,58.89,1121661.0,58.5794,58.6192,58.4105,58.5099,1121661.0
2025-05-09 09:30:00,59.14,59.38,58.85,59.11,381197.0,58.7583,58.9967,58.4701,58.7285,381197.0
2025-05-09 09:35:00,59.11,59.25,59.09,59.24,226291.0,58.7285,58.8676,58.7086,58.8576,226291.0
2025-05-09 09:40:00,59.25,59.33,59.01,59.03,95385.0,58.8676,58.947,58.6291,58.649,95385.0
2025-05-09 09:45:00,59.06,59.07,58.77,58.78,190953.0,58.6788,58.6887,58.3907,58.4006,190953.0
2025-05-09 09:50:00,58.77,58.83,58.52,58.63,143459.0,58.3907,58.4503,58.1423,58.2516,143459.0
2025-05-09 09:55:00,58.63,58.72,58.51,58.68,134116.0,58.2516,58.341,58.1323,58.3012,134116.0
2025-05-09 10:00:00,58.67,58.94,58.67,58.81,143810.0,58.2913,58.5596,58.2913,58.4304,143810.0
2025-05-09 10:05:00,58.82,58.95,58.75,58.9,167175.0,58.4403,58.5695,58.3708,58.5198,167175.0
2025-05-09 10:10:00,58.89,59.05,58.84,58.91,179637.0,58.5099,58.6688,58.4602,58.5298,179637.0
2025-05-09 10:15:00,58.89,58.93,58.86,58.87,42017.0,58.5099,58.5496,58.4801,58.49,42017.0
2025-05-09 10:20:00,58.86,58.88,58.7,58.71,105016.0,58.4801,58.4999,58.3211,58.331,105016.0
2025-05-09 10:25:00,58.71,58.75,58.46,58.47,108612.0,58.331,58.3708,58.0827,58.0926,108612.0
2025-05-09 10:30:00,58.48,58.68,58.46,58.57,159059.0,58.1025,58.3012,58.0827,58.1919,159059.0
2025-05-09 10:35:00,58.58,58.6,58.42,58.44,115736.0,58.2019,58.2218,58.0429,58.0628,115736.0
2025-05-09 10:40:00,58.43,58.53,58.41,58.53,109555.0,58.0528,58.1522,58.033,58.1522,109555.0
2025-05-09 10:45:00,58.53,58.67,58.52,58.67,104262.0,58.1522,58.2913,58.1423,58.2913,104262.0
2025-05-09 10:50:00,58.68,58.68,58.51,58.56,87953.0,58.3012,58.3012,58.1323,58.182,87953.0
2025-05-09 10:55:00,58.55,58.65,58.51,58.63,134621.0,58.1721,58.2714,58.1323,58.2516,134621.0
2025-05-09 11:00:00,58.63,58.7,58.57,58.67,85992.0,58.2516,58.3211,58.1919,58.2913,85992.0
2025-05-09 11:05:00,58.67,58.79,58.6,58.7,93592.0,58.2913,58.4105,58.2218,58.3211,93592.0
2025-05-09 11:10:00,58.7,58.71,58.6,58.67,95731.0,58.3211,58.331,58.2218,58.2913,95731.0
2025-05-09 11:15:00,58.66,58.74,58.64,58.68,98886.0,58.2814,58.3608,58.2615,58.3012,98886.0
2025-05-09 11:20:00,58.68,58.7,58.6,58.66,112385.0,58.3012,58.3211,58.2218,58.2814,112385.0
2025-05-09 11:25:00,58.66,58.75,58.62,58.65,190755.0,58.2814,58.3708,58.2416,58.2714,190755.0
2025-05-09 11:30:00,58.64,58.68,58.56,58.67,68386.0,58.2615,58.3012,58.182,58.2913,68386.0
2025-05-09 11:35:00,58.69,58.84,58.69,58.79,129329.0,58.3112,58.4602,58.3112,58.4105,129329.0
2025-05-09 11:40:00,58.79,58.84,58.75,58.82,135835.0,58.4105,58.4602,58.3708,58.4403,135835.0
2025-05-09 11:45:00,58.81,58.87,58.77,58.86,136847.0,58.4304,58.49,58.3907,58.4801,136847.0
2025-05-09 11:50:00,58.85,58.89,58.81,58.85,39941.0,58.4701,58.5099,58.4304,58.4701,39941.0
2025-05-09 11:55:00,58.84,58.91,58.83,58.9,69587.0,58.4602,58.5298,58.4503,58.5198,69587.0
2025-05-09 12:00:00,58.9,58.91,58.79,58.8,77100.0,58.5198,58.5298,58.4105,58.4205,77100.0
2025-05-09 12:05:00,58.8,58.86,58.77,58.82,94708.0,58.4205,58.4801,58.3907,58.4403,94708.0
2025-05-09 12:10:00,58.83,58.99,58.82,58.98,77132.0,58.4503,58.6092,58.4403,58.5993,77132.0
2025-05-09 12:15:00,58.98,59.03,58.91,58.94,104695.0,58.5993,58.649,58.5298,58.5596,104695.0
2025-05-09 12:20:00,58.94,59.0,58.92,58.93,40215.0,58.5596,58.6192,58.5397,58.5496,40215.0
2025-05-09 12:25:00,58.93,59.02,58.88,58.88,105182.0,58.5496,58.639,58.4999,58.4999,105182.0
2025-05-09 12:30:00,58.88,58.89,58.74,58.76,91066.0,58.4999,58.5099,58.3608,58.3807,91066.0
2025-05-09 12:35:00,58.77,58.81,58.73,58.74,61576.0,58.3907,58.4304,58.3509,58.3608,61576.0
2025-05-09 12:40:00,58.73,58.8,58.72,58.74,64456.0,58.3509,58.4205,58.341,58.3608,64456.0
2025-05-09 12:45:00,58.75,58.75,58.64,58.67,61449.0,58.3708,58.3708,58.2615,58.2913,61449.0
2025-05-09 12:50:00,58.67,58.8,58.65,58.79,63773.0,58.2913,58.4205,58.2714,58.4105,63773.0
2025-05-09 12:55:00,58.79,58.81,58.68,58.73,83863.0,58.4105,58.4304,58.3012,58.3509,83863.0
2025-05-09 13:00:00,58.72,58.75,58.65,58.7,54542.0,58.341,58.3708,58.2714,58.3211,54542.0
2025-05-09 13:05:00,58.69,58.8,58.67,58.79,74883.0,58.3112,58.4205,58.2913,58.4105,74883.0
2025-05-09 13:10:00,58.79,58.84,58.76,58.77,138358.0,58.4105,58.4602,58.3807,58.3907,138358.0
2025-05-09 13:15:00,58.77,58.79,58.73,58.79,38233.0,58.3907,58.4105,58.3509,58.4105,38233.0
2025-05-09 13:20:00,58.78,58.78,58.6,58.73,95915.0,58.4006,58.4006,58.2218,58.3509,95915.0
2025-05-09 13:25:00,58.73,58.79,58.72,58.73,36666.0,58.3509,58.4105,58.341,58.3509,36666.0
2025-05-09 13:30:00,58.72,58.74,58.65,58.7,72676.0,58.341,58.3608,58.2714,58.3211,72676.0
2025-05-09 13:35:00,58.71,58.76,58.7,58.75,53353.0,58.331,58.3807,58.3211,58.3708,53353.0
2025-05-09 13:40:00,58.76,58.86,58.74,58.85,96715.0,58.3807,58.4801,58.3608,58.4701,96715.0
2025-05-09 13:45:00,58.85,58.89,58.79,58.8,69483.0,58.4701,58.5099,58.4105,58.4205,69483.0
2025-05-09 13:50:00,58.8,58.89,58.78,58.8,120535.0,58.4205,58.5099,58.4006,58.4205,120535.0
2025-05-09 13:55:00,58.81,58.88,58.8,58.88,36836.0,58.4304,58.4999,58.4205,58.4999,36836.0
2025-05-09 14:00:00,58.88,58.9,58.85,58.87,56357.0,58.4999,58.5198,58.4701,58.49,56357.0
2025-05-09 14:05:00,58.86,58.92,58.81,58.84,87665.0,58.4801,58.5397,58.4304,58.4602,87665.0
2025-05-09 14:10:00,58.83,58.9,58.82,58.9,80465.0,58.4503,58.5198,58.4403,58.5198,80465.0
2025-05-09 14:15:00,58.89,58.93,58.81,58.9,71215.0,58.5099,58.5496,58.4304,58.5198,71215.0
2025-05-09 14:20:00,58.9,58.96,58.89,58.91,60680.0,58.5198,58.5794,58.5099,58.5298,60680.0
2025-05-09 14:25:00,58.91,58.91,58.81,58.82,49017.0,58.5298,58.5298,58.4304,58.4403,49017.0
2025-05-09 14:30:00,58.82,58.88,58.8,58.8,119300.0,58.4403,58.4999,58.4205,58.4205,119300.0
2025-05-09 14:35:00,58.8,58.81,58.72,58.74,67246.0,58.4205,58.4304,58.341,58.3608,67246.0
2025-05-09 14:40:00,58.75,58.79,58.74,58.77,35949.0,58.3708,58.4105,58.3608,58.3907,35949.0
2025-05-09 14:45:00,58.78,58.81,58.73,58.76,75457.0,58.4006,58.4304,58.3509,58.3807,75457.0
2025-05-09 14:50:00,58.75,58.79,58.63,58.7,168454.0,58.3708,58.4105,58.2516,58.3211,168454.0
2025-05-09 14:55:00,58.7,58.7,58.64,58.66,57729.0,58.3211,58.3211,58.2615,58.2814,57729.0
2025-05-09 15:00:00,58.67,58.68,58.62,58.66,52295.0,58.2913,58.3012,58.2416,58.2814,52295.0
2025-05-09 15:05:00,58.66,58.7,58.64,58.66,71718.0,58.2814,58.3211,58.2615,58.2814,71718.0
2025-05-09 15:10:00,58.67,58.71,58.56,58.6,150713.0,58.2913,58.331,58.182,58.2218,150713.0
2025-05-09 15:15:00,58.6,58.61,58.55,58.58,75638.0,58.2218,58.2317,58.1721,58.2019,75638.0
2025-05-09 15:20:00,58.59,58.59,58.51,58.57,77246.0,58.2118,58.2118,58.1323,58.1919,77246.0
2025-05-09 15:25:00,58.57,58.58,58.53,58.55,97433.0,58.1919,58.2019,58.1522,58.1721,97433.0
2025-05-09 15:30:00,58.55,58.56,58.47,58.54,151858.0,58.1721,58.182,58.0926,58.1621,151858.0
2025-05-09 15:35:00,58.53,58.55,58.5,58.54,97873.0,58.1522,58.1721,58.1224,58.1621,97873.0
2025-05-09 15:40:00,58.54,58.6,58.53,58.55,137563.0,58.1621,58.2218,58.1522,58.1721,137563.0
2025-05-09 15:45:00,58.56,58.56,58.45,58.51,165385.0,58.182,58.182,58.0727,58.1323,165385.0
2025-05-09 15:50:00,58.52,58.54,58.33,58.36,317299.0,58.1423,58.1621,57.9535,57.9833,317299.0
2025-05-09 15:55:00,58.36,58.36,58.22,58.3,804869.0,57.9833,57.9833,57.8442,57.9237,804869.0
2025-05-12 09:30:00,62.38,63.24,62.12,63.18,2592843.0,61.9774,62.8318,61.719,62.7722,2592843.0
2025-05-12 09:35:00,63.18,63.47,62.3,62.39,1336680.0,62.7722,63.0603,61.8979,61.9873,1336680.0
2025-05-12 09:40:00,62.39,62.61,61.97,62.05,628104.0,61.9873,62.2059,61.57,61.6495,628104.0
2025-05-12 09:45:00,62.05,62.39,61.83,62.28,558087.0,61.6495,61.9873,61.4309,61.878,558087.0
2025-05-12 09:50:00,62.3,62.98,62.26,62.9,566480.0,61.8979,62.5735,61.8581,62.494,566480.0
2025-05-12 09:55:00,62.9,62.95,62.64,62.72,480059.0,62.494,62.5437,62.2357,62.3152,480059.0
2025-05-12 10:00:00,62.72,63.33,62.68,63.22,552735.0,62.3152,62.9212,62.2754,62.8119,552735.0
2025-05-12 10:05:00,63.22,63.34,63.12,63.17,510431.0,62.8119,62.9312,62.7126,62.7623,510431.0
2025-05-12 10:10:00,63.17,63.28,63.07,63.18,350100.0,62.7623,62.8715,62.6629,62.7722,350100.0
2025-05-12 10:15:00,63.18,63.23,62.91,63.12,569156.0,62.7722,62.8219,62.5039,62.7126,569156.0
2025-05-12 10:20:00,63.12,63.13,62.93,63.01,313146.0,62.7126,62.7225,62.5238,62.6033,313146.0
2025-05-12 10:25:00,63.02,63.02,62.6,62.65,448668.0,62.6132,62.6132,62.1959,62.2456,448668.0
2025-05-12 10:30:00,62.63,62.63,62.22,62.23,355977.0,62.2257,62.2257,61.8184,61.8283,355977.0
2025-05-12 10:35:00,62.23,62.44,62.15,62.44,318884.0,61.8283,62.037,61.7488,62.037,318884.0
2025-05-12 10:40:00,62.44,62.8,62.4,62.76,251887.0,62.037,62.3946,61.9972,62.3549,251887.0
2025-05-12 10:45:00,62.77,62.79,62.49,62.51,236242.0,62.3648,62.3847,62.0866,62.1065,236242.0
2025-05-12 10:50:00,62.53,62.55,62.25,62.28,203262.0,62.1264,62.1463,61.8482,61.878,203262.0
2025-05-12 10:55:00,62.27,62.3,62.12,62.17,213228.0,61.8681,61.8979,61.719,61.7687,213228.0
2025-05-12 11:00:00,62.17,62.23,62.06,62.21,185860.0,61.7687,61.8283,61.6594,61.8085,185860.0
2025-05-12 11:05:00,62.21,62.24,62.04,62.1,181148.0,61.8085,61.8383,61.6395,61.6992,181148.0
2025-05-12 11:10:00,62.09,62.15,61.92,62.07,183920.0,61.6892,61.7488,61.5203,61.6694,183920.0
2025-05-12 11:15:00,62.07,62.2,62.04,62.2,297371.0,61.6694,61.7985,61.6395,61.7985,297371.0
2025-05-12 11:20:00,62.2,62.37,62.11,62.3,461583.0,61.7985,61.9674,61.7091,61.8979,461583.0
2025-05-12 11:25:00,62.3,62.3,62.12,62.29,198220.0,61.8979,61.8979,61.719,61.8879,198220.0
2025-05-12 11:30:00,62.28,62.39,62.25,62.37,131452.0,61.878,61.9873,61.8482,61.9674,131452.0
2025-05-12 11:35:00,62.37,62.39,62.2,62.2,203684.0,61.9674,61.9873,61.7985,61.7985,203684.0
2025-05-12 11:40:00,62.19,62.2,62.1,62.15,100704.0,61.7886,61.7985,61.6992,61.7488,100704.0
2025-05-12 11:45:00,62.14,62.15,61.95,62.1,146227.0,61.7389,61.7488,61.5501,61.6992,146227.0
2025-05-12 11:50:00,62.1,62.14,61.95,62.05,211417.0,61.6992,61.7389,61.5501,61.6495,211417.0
2025-05-12 11:55:00,62.05,62.06,61.85,61.89,176427.0,61.6495,61.6594,61.4508,61.4905,176427.0
2025-05-12 12:00:00,61.91,62.2,61.81,62.18,210869.0,61.5104,61.7985,61.411,61.7786,210869.0
2025-05-12 12:05:00,62.18,62.33,62.18,62.32,129763.0,61.7786,61.9277,61.7786,61.9177,129763.0
2025-05-12 12:10:00,62.32,62.46,62.31,62.39,147844.0,61.9177,62.0568,61.9078,61.9873,147844.0
2025-05-12 12:15:00,62.38,62.42,62.28,62.29,124108.0,61.9774,62.0171,61.878,61.8879,124108.0
2025-05-12 12:20:00,62.29,62.3,62.19,62.24,86403.0,61.8879,61.8979,61.7886,61.8383,86403.0
2025-05-12 12:25:00,62.23,62.27,62.13,62.15,107899.0,61.8283,61.8681,61.729,61.7488,107899.0
2025-05-12 12:30:00,62.15,62.3,62.13,62.3,73186.0,61.7488,61.8979,61.729,61.8979,73186.0
2025-05-12 12:35:00,62.3,62.41,62.26,62.39,79945.0,61.8979,62.0072,61.8581,61.9873,79945.0
2025-05-12 12:40:00,62.39,62.4,62.3,62.37,105574.0,61.9873,61.9972,61.8979,61.9674,105574.0
2025-05-12 12:45:00,62.38,62.47,62.36,62.42,119610.0,61.9774,62.0668,61.9575,62.0171,119610.0
2025-05-12 12:50:00,62.42,62.49,62.37,62.47,122863.0,62.0171,62.0866,61.9674,62.0668,122863.0
2025-05-12 12:55:00,62.47,62.54,62.42,62.45,340463.0,62.0668,62.1363,62.0171,62.0469,340463.0
2025-05-12 13:00:00,62.46,62.66,62.44,62.63,293037.0,62.0568,62.2555,62.037,62.2257,293037.0
2025-05-12 13:05:00,62.64,62.72,62.57,62.72,134914.0,62.2357,62.3152,62.1661,62.3152,134914.0
2025-05-12 13:10:00,62.71,62.71,62.58,62.69,123723.0,62.3052,62.3052,62.1761,62.2854,123723.0
2025-05-12 13:15:00,62.69,62.71,62.52,62.53,190226.0,62.2854,62.3052,62.1164,62.1264,190226.0
2025-05-12 13:20:00,62.54,62.59,62.47,62.54,134327.0,62.1363,62.186,62.0668,62.1363,134327.0
2025-05-12 13:25:00,62.55,62.64,62.48,62.5,314282.0,62.1463,62.2357,62.0767,62.0966,314282.0
2025-05-12 13:30:00,62.5,62.51,62.44,62.45,162794.0,62.0966,62.1065,62.037,62.0469,162794.0
2025-05-12 13:35:00,62.46,62.48,62.38,62.46,76313.0,62.0568,62.0767,61.9774,62.0568,76313.0
2025-05-12 13:40:00,62.46,62.46,62.28,62.3,173152.0,62.0568,62.0568,61.878,61.8979,173152.0
2025-05-12 13:45:00,62.31,62.35,62.27,62.28,90670.0,61.9078,61.9475,61.8681,61.878,90670.0
2025-05-12 13:50:00,62.29,62.42,62.28,62.42,55592.0,61.8879,62.0171,61.878,62.0171,55592.0
2025-05-12 13:55:00,62.42,62.45,62.38,62.42,79090.0,62.0171,62.0469,61.9774,62.0171,79090.0
2025-05-12 14:00:00,62.42,62.45,62.39,62.44,148744.0,62.0171,62.0469,61.9873,62.037,148744.0
2025-05-12 14:05:00,62.45,62.46,62.26,62.27,110125.0,62.0469,62.0568,61.8581,61.8681,110125.0
2025-05-12 14:10:00,62.27,62.29,62.19,62.27,88949.0,61.8681,61.8879,61.7886,61.8681,88949.0
2025-05-12 14:15:00,62.27,62.37,62.22,62.37,64759.0,61.8681,61.9674,61.8184,61.9674,64759.0
2025-05-12 14:20:00,62.37,62.37,62.3,62.32,54310.0,61.9674,61.9674,61.8979,61.9177,54310.0
2025-05-12 14:25:00,62.33,62.34,62.21,62.33,176158.0,61.9277,61.9376,61.8085,61.9277,176158.0
2025-05-12 14:30:00,62.33,62.43,62.27,62.42,147477.0,61.9277,62.027,61.8681,62.0171,147477.0
2025-05-12 14:35:00,62.42,62.48,62.38,62.45,84331.0,62.0171,62.0767,61.9774,62.0469,84331.0
2025-05-12 14:40:00,62.45,62.45,62.34,62.39,75195.0,62.0469,62.0469,61.9376,61.9873,75195.0
2025-05-12 14:45:00,62.4,62.43,62.34,62.38,106648.0,61.9972,62.027,61.9376,61.9774,106648.0
2025-05-12 14:50:00,62.38,62.39,62.25,62.29,103820.0,61.9774,61.9873,61.8482,61.8879,103820.0
2025-05-12 14:55:00,62.3,62.36,62.27,62.28,91262.0,61.8979,61.9575,61.8681,61.878,91262.0
2025-05-12 15:00:00,62.28,62.39,62.2,62.39,119442.0,61.878,61.9873,61.7985,61.9873,119442.0
2025-05-12 15:05:00,62.39,62.45,62.32,62.34,158716.0,61.9873,62.0469,61.9177,61.9376,158716.0
2025-05-12 15:10:00,62.33,62.35,62.26,62.3,90469.0,61.9277,61.9475,61.8581,61.8979,90469.0
2025-05-12 15:15:00,62.29,62.34,62.25,62.33,93341.0,61.8879,61.9376,61.8482,61.9277,93341.0
2025-05-12 15:20:00,62.33,62.39,62.31,62.37,131161.0,61.9277,61.9873,61.9078,61.9674,131161.0
2025-05-12 15:25:00,62.37,62.4,62.33,62.36,169882.0,61.9674,61.9972,61.9277,61.9575,169882.0
2025-05-12 15:30:00,62.37,62.46,62.36,62.44,108422.0,61.9674,62.0568,61.9575,62.037,108422.0
2025-05-12 15:35:00,62.43,62.44,62.36,62.36,108891.0,62.027,62.037,61.9575,61.9575,108891.0
2025-05-12 15:40:00,62.37,62.39,62.31,62.32,186983.0,61.9674,61.9873,61.9078,61.9177,186983.0
2025-05-12 15:45:00,62.32,62.41,62.23,62.41,214524.0,61.9177,62.0072,61.8283,62.0072,214524.0
2025-05-12 15:50:00,62.41,62.5,62.36,62.48,499041.0,62.0072,62.0966,61.9575,62.0767,499041.0
2025-05-12 15:55:00,62.48,62.66,62.44,62.58,1158579.0,62.0767,62.2555,62.037,62.1761,1158579.0
2025-05-13 09:30:00,62.61,62.78,62.41,62.68,491419.0,62.2059,62.3748,62.0072,62.2754,491419.0
2025-05-13 09:35:00,62.7,62.75,62.45,62.6,204722.0,62.2953,62.345,62.0469,62.1959,204722.0
2025-05-13 09:40:00,62.61,62.61,62.34,62.41,181092.0,62.2059,62.2059,61.9376,62.0072,181092.0
2025-05-13 09:45:00,62.4,62.6,62.39,62.45,155559.0,61.9972,62.1959,61.9873,62.0469,155559.0
2025-05-13 09:50:00,62.44,62.53,62.27,62.37,157251.0,62.037,62.1264,61.8681,61.9674,157251.0
2025-05-13 09:55:00,62.36,62.48,62.27,62.42,168277.0,61.9575,62.0767,61.8681,62.0171,168277.0
2025-05-13 10:00:00,62.43,62.49,62.28,62.33,158694.0,62.027,62.0866,61.878,61.9277,158694.0
2025-05-13 10:05:00,62.33,62.36,62.18,62.34,106914.0,61.9277,61.9575,61.7786,61.9376,106914.0
2025-05-13 10:10:00,62.34,62.36,62.17,62.28,137909.0,61.9376,61.9575,61.7687,61.878,137909.0
2025-05-13 10:15:00,62.28,62.5,62.2,62.41,146895.0,61.878,62.0966,61.7985,62.0072,146895.0
2025-05-13 10:20:00,62.41,62.62,62.34,62.51,446865.0,62.0072,62.2158,61.9376,62.1065,446865.0
2025-05-13 10:25:00,62.53,62.57,62.33,62.34,176322.0,62.1264,62.1661,61.9277,61.9376,176322.0
2025-05-13 10:30:00,62.36,62.47,62.22,62.22,141834.0,61.9575,62.0668,61.8184,61.8184,141834.0
2025-05-13 10:35:00,62.23,62.39,62.2,62.31,127762.0,61.8283,61.9873,61.7985,61.9078,127762.0
2025-05-13 10:40:00,62.34,62.34,62.05,62.1,164246.0,61.9376,61.9376,61.6495,61.6992,164246.0
2025-05-13 10:45:00,62.1,62.17,61.97,62.04,238012.0,61.6992,61.7687,61.57,61.6395,238012.0
2025-05-13 10:50:00,62.03,62.21,62.01,62.13,88864.0,61.6296,61.8085,61.6097,61.729,88864.0
2025-05-13 10:55:00,62.14,62.25,62.13,62.2,73575.0,61.7389,61.8482,61.729,61.7985,73575.0
2025-05-13 11:00:00,62.2,62.38,62.18,62.29,154665.0,61.7985,61.9774,61.7786,61.8879,154665.0
2025-05-13 11:05:00,62.29,62.39,62.24,62.27,101608.0,61.8879,61.9873,61.8383,61.8681,101608.0
2025-05-13 11:10:00,62.27,62.5,62.25,62.48,138184.0,61.8681,62.0966,61.8482,62.0767,138184.0
2025-05-13 11:15:00,62.46,62.55,62.3,62.33,130566.0,62.0568,62.1463,61.8979,61.9277,130566.0
2025-05-13 11:20:00,62.32,62.36,62.28,62.3,90093.0,61.9177,61.9575,61.878,61.8979,90093.0
2025-05-13 11:25:00,62.29,62.57,62.29,62.55,337732.0,61.8879,62.1661,61.8879,62.1463,337732.0
2025-05-13 11:30:00,62.55,62.71,62.52,62.67,147074.0,62.1463,62.3052,62.1164,62.2655,147074.0
2025-05-13 11:35:00,62.66,62.69,62.58,62.65,91639.0,62.2555,62.2854,62.1761,62.2456,91639.0
2025-05-13 11:40:00,62.66,62.68,62.6,62.64,123143.0,62.2555,62.2754,62.1959,62.2357,123143.0
2025-05-13 11:45:00,62.63,62.64,62.51,62.53,135826.0,62.2257,62.2357,62.1065,62.1264,135826.0
2025-05-13 11:50:00,62.53,62.6,62.49,62.55,58108.0,62.1264,62.1959,62.0866,62.1463,58108.0
2025-05-13 11:55:00,62.55,62.57,62.44,62.47,95121.0,62.1463,62.1661,62.037,62.0668,95121.0
2025-05-13 12:00:00,62.47,62.55,62.33,62.39,104858.0,62.0668,62.1463,61.9277,61.9873,104858.0
2025-05-13 12:05:00,62.38,62.4,62.34,62.39,78557.0,61.9774,61.9972,61.9376,61.9873,78557.0
2025-05-13 12:10:00,62.39,62.42,62.32,62.41,72621.0,61.9873,62.0171,61.9177,62.0072,72621.0
2025-05-13 12:15:00,62.41,62.56,62.4,62.44,65979.0,62.0072,62.1562,61.9972,62.037,65979.0
2025-05-13 12:20:00,62.44,62.56,62.43,62.53,43296.0,62.037,62.1562,62.027,62.1264,43296.0
2025-05-13 12:25:00,62.54,62.58,62.48,62.54,59242.0,62.1363,62.1761,62.0767,62.1363,59242.0
2025-05-13 12:30:00,62.54,62.55,62.38,62.41,44274.0,62.1363,62.1463,61.9774,62.0072,44274.0
2025-05-13 12:35:00,62.4,62.47,62.39,62.45,45425.0,61.9972,62.0668,61.9873,62.0469,45425.0
2025-05-13 12:40:00,62.44,62.47,62.37,62.38,58565.0,62.037,62.0668,61.9674,61.9774,58565.0
2025-05-13 12:45:00,62.37,62.45,62.34,62.41,47302.0,61.9674,62.0469,61.9376,62.0072,47302.0
2025-05-13 12:50:00,62.4,62.44,62.35,62.41,39851.0,61.9972,62.037,61.9475,62.0072,39851.0
2025-05-13 12:55:00,62.42,62.43,62.32,62.34,89245.0,62.0171,62.027,61.9177,61.9376,89245.0
2025-05-13 13:00:00,62.34,62.38,62.28,62.29,109106.0,61.9376,61.9774,61.878,61.8879,109106.0
2025-05-13 13:05:00,62.29,62.31,62.24,62.29,100765.0,61.8879,61.9078,61.8383,61.8879,100765.0
2025-05-13 13:10:00,62.29,62.29,62.21,62.26,90683.0,61.8879,61.8879,61.8085,61.8581,90683.0
2025-05-13 13:15:00,62.26,62.34,62.24,62.31,78756.0,61.8581,61.9376,61.8383,61.9078,78756.0
2025-05-13 13:20:00,62.3,62.31,62.23,62.25,119928.0,61.8979,61.9078,61.8283,61.8482,119928.0
2025-05-13 13:25:00,62.25,62.27,62.21,62.21,143152.0,61.8482,61.8681,61.8085,61.8085,143152.0
2025-05-13 13:30:00,62.2,62.32,62.19,62.31,66668.0,61.7985,61.9177,61.7886,61.9078,66668.0
2025-05-13 13:35:00,62.31,62.34,62.28,62.32,54055.0,61.9078,61.9376,61.878,61.9177,54055.0
2025-05-13 13:40:00,62.32,62.44,62.3,62.37,593029.0,61.9177,62.037,61.8979,61.9674,593029.0
2025-05-13 13:45:00,62.37,62.59,62.36,62.57,530051.0,61.9674,62.186,61.9575,62.1661,530051.0
2025-05-13 13:50:00,62.57,62.59,62.45,62.45,65586.0,62.1661,62.186,62.0469,62.0469,65586.0
2025-05-13 13:55:00,62.45,62.49,62.41,62.43,64620.0,62.0469,62.0866,62.0072,62.027,64620.0
2025-05-13 14:00:00,62.44,62.45,62.36,62.42,93595.0,62.037,62.0469,61.9575,62.0171,93595.0
2025-05-13 14:05:00,62.43,62.47,62.36,62.38,45288.0,62.027,62.0668,61.9575,61.9774,45288.0
2025-05-13 14:10:00,62.38,62.49,62.37,62.48,39481.0,61.9774,62.0866,61.9674,62.0767,39481.0
2025-05-13 14:15:00,62.47,62.52,62.43,62.5,61183.0,62.0668,62.1164,62.027,62.0966,61183.0
2025-05-13 14:20:00,62.5,62.51,62.42,62.43,47554.0,62.0966,62.1065,62.0171,62.027,47554.0
2025-05-13 14:25:00,62.44,62.51,62.42,62.48,49510.0,62.037,62.1065,62.0171,62.0767,49510.0
2025-05-13 14:30:00,62.48,62.5,62.45,62.46,43455.0,62.0767,62.0966,62.0469,62.0568,43455.0
2025-05-13 14:35:00,62.46,62.56,62.44,62.55,63133.0,62.0568,62.1562,62.037,62.1463,63133.0
2025-05-13 14:40:00,62.55,62.56,62.48,62.53,42663.0,62.1463,62.1562,62.0767,62.1264,42663.0
2025-05-13 14:45:00,62.53,62.56,62.48,62.5,65537.0,62.1264,62.1562,62.0767,62.0966,65537.0
2025-05-13 14:50:00,62.49,62.5,62.43,62.46,47551.0,62.0866,62.0966,62.027,62.0568,47551.0
2025-05-13 14:55:00,62.46,62.56,62.43,62.55,91083.0,62.0568,62.1562,62.027,62.1463,91083.0
2025-05-13 15:00:00,62.55,62.56,62.5,62.52,79679.0,62.1463,62.1562,62.0966,62.1164,79679.0
2025-05-13 15:05:00,62.52,62.52,62.47,62.5,80208.0,62.1164,62.1164,62.0668,62.0966,80208.0
2025-05-13 15:10:00,62.5,62.57,62.49,62.54,102331.0,62.0966,62.1661,62.0866,62.1363,102331.0
2025-05-13 15:15:00,62.54,62.57,62.52,62.53,64266.0,62.1363,62.1661,62.1164,62.1264,64266.0
2025-05-13 15:20:00,62.52,62.57,62.5,62.53,82700.0,62.1164,62.1661,62.0966,62.1264,82700.0
2025-05-13 15:25:00,62.53,62.56,62.51,62.54,88762.0,62.1264,62.1562,62.1065,62.1363,88762.0
2025-05-13 15:30:00,62.54,62.59,62.49,62.57,143724.0,62.1363,62.186,62.0866,62.1661,143724.0
2025-05-13 15:35:00,62.57,62.62,62.55,62.59,196534.0,62.1661,62.2158,62.1463,62.186,196534.0
2025-05-13 15:40:00,62.59,62.62,62.55,62.6,142190.0,62.186,62.2158,62.1463,62.1959,142190.0
2025-05-13 15:45:00,62.59,62.6,62.49,62.58,163217.0,62.186,62.1959,62.0866,62.1761,163217.0
2025-05-13 15:50:00,62.59,62.63,62.47,62.55,278447.0,62.186,62.2257,62.0668,62.1463,278447.0
2025-05-13 15:55:00,62.55,62.59,62.34,62.35,753221.0,62.1463,62.186,61.9376,61.9475,753221.0
2025-05-14 09:30:00,62.05,62.11,61.52,61.73,609788.0,61.6495,61.7091,61.1229,61.3315,609788.0
2025-05-14 09:35:00,61.73,61.91,61.7,61.74,161858.0,61.3315,61.5104,61.3017,61.3415,161858.0
2025-05-14 09:40:00,61.74,61.92,61.72,61.76,286097.0,61.3415,61.5203,61.3216,61.3614,286097.0
2025-05-14 09:45:00,61.76,61.93,61.65,61.74,209790.0,61.3614,61.5303,61.2521,61.3415,209790.0
2025-05-14 09:50:00,61.72,61.74,61.61,61.7,173619.0,61.3216,61.3415,61.2123,61.3017,173619.0
2025-05-14 09:55:00,61.7,61.77,61.65,61.72,119573.0,61.3017,61.3713,61.2521,61.3216,119573.0
2025-05-14 10:00:00,61.72,62.09,61.69,62.08,159837.0,61.3216,61.6892,61.2918,61.6793,159837.0
2025-05-14 10:05:00,62.08,62.14,62.01,62.03,104186.0,61.6793,61.7389,61.6097,61.6296,104186.0
2025-05-14 10:10:00,62.04,62.2,61.91,62.15,128190.0,61.6395,61.7985,61.5104,61.7488,128190.0
2025-05-14 10:15:00,62.16,62.31,62.1,62.29,105740.0,61.7588,61.9078,61.6992,61.8879,105740.0
2025-05-14 10:20:00,62.29,62.47,62.24,62.43,123864.0,61.8879,62.0668,61.8383,62.027,123864.0
2025-05-14 10:25:00,62.43,62.44,62.3,62.33,118428.0,62.027,62.037,61.8979,61.9277,118428.0
2025-05-14 10:30:00,62.33,62.52,62.31,62.51,110122.0,61.9277,62.1164,61.9078,62.1065,110122.0
2025-05-14 10:35:00,62.52,62.54,62.37,62.41,79583.0,62.1164,62.1363,61.9674,62.0072,79583.0
2025-05-14 10:40:00,62.41,62.49,62.36,62.45,90368.0,62.0072,62.0866,61.9575,62.0469,90368.0
2025-05-14 10:45:00,62.45,62.63,62.45,62.6,96058.0,62.0469,62.2257,62.0469,62.1959,96058.0
2025-05-14 10:50:00,62.59,62.6,62.34,62.46,239341.0,62.186,62.1959,61.9376,62.0568,239341.0
2025-05-14 10:55:00,62.46,62.46,62.33,62.33,100085.0,62.0568,62.0568,61.9277,61.9277,100085.0
2025-05-14 11:00:00,62.32,62.37,62.16,62.17,84618.0,61.9177,61.9674,61.7588,61.7687,84618.0
2025-05-14 11:05:00,62.18,62.18,62.03,62.08,85902.0,61.7786,61.7786,61.6296,61.6793,85902.0
2025-05-14 11:10:00,62.08,62.22,62.08,62.22,72565.0,61.6793,61.8184,61.6793,61.8184,72565.0
2025-05-14 11:15:00,62.22,62.22,62.1,62.17,79159.0,61.8184,61.8184,61.6992,61.7687,79159.0
2025-05-14 11:20:00,62.17,62.38,62.14,62.36,100154.0,61.7687,61.9774,61.7389,61.9575,100154.0
2025-05-14 11:25:00,62.36,62.47,62.29,62.44,111069.0,61.9575,62.0668,61.8879,62.037,111069.0
2025-05-14 11:30:00,62.44,62.58,62.35,62.52,108915.0,62.037,62.1761,61.9475,62.1164,108915.0
2025-05-14 11:35:00,62.52,62.63,62.49,62.51,117795.0,62.1164,62.2257,62.0866,62.1065,117795.0
2025-05-14 11:40:00,62.51,62.62,62.48,62.61,82679.0,62.1065,62.2158,62.0767,62.2059,82679.0
2025-05-14 11:45:00,62.61,62.7,62.54,62.67,130355.0,62.2059,62.2953,62.1363,62.2655,130355.0
2025-05-14 11:50:00,62.67,62.67,62.58,62.65,38894.0,62.2655,62.2655,62.1761,62.2456,38894.0
2025-05-14 11:55:00,62.65,62.7,62.62,62.66,48908.0,62.2456,62.2953,62.2158,62.2555,48908.0
2025-05-14 12:00:00,62.66,62.83,62.63,62.81,143039.0,62.2555,62.4244,62.2257,62.4046,143039.0
2025-05-14 12:05:00,62.8,62.87,62.63,62.7,169161.0,62.3946,62.4642,62.2257,62.2953,169161.0
2025-05-14 12:10:00,62.68,62.77,62.66,62.72,115212.0,62.2754,62.3648,62.2555,62.3152,115212.0
2025-05-14 12:15:00,62.72,62.76,62.68,62.7,152612.0,62.3152,62.3549,62.2754,62.2953,152612.0
2025-05-14 12:20:00,62.7,62.72,62.63,62.72,60843.0,62.2953,62.3152,62.2257,62.3152,60843.0
2025-05-14 12:25:00,62.72,62.76,62.54,62.59,95539.0,62.3152,62.3549,62.1363,62.186,95539.0
2025-05-14 12:30:00,62.6,62.71,62.59,62.66,52604.0,62.1959,62.3052,62.186,62.2555,52604.0
2025-05-14 12:35:00,62.66,62.66,62.43,62.44,73410.0,62.2555,62.2555,62.027,62.037,73410.0
2025-05-14 12:40:00,62.44,62.44,62.33,62.39,81336.0,62.037,62.037,61.9277,61.9873,81336.0
2025-05-14 12:45:00,62.37,62.47,62.37,62.46,83848.0,61.9674,62.0668,61.9674,62.0568,83848.0
2025-05-14 12:50:00,62.47,62.47,62.41,62.44,47883.0,62.0668,62.0668,62.0072,62.037,47883.0
2025-05-14 12:55:00,62.44,62.46,62.38,62.42,30143.0,62.037,62.0568,61.9774,62.0171,30143.0
2025-05-14 13:00:00,62.41,62.41,62.28,62.28,35845.0,62.0072,62.0072,61.878,61.878,35845.0
2025-05-14 13:05:00,62.29,62.36,62.26,62.33,51687.0,61.8879,61.9575,61.8581,61.9277,51687.0
2025-05-14 13:10:00,62.32,62.32,62.14,62.18,85457.0,61.9177,61.9177,61.7389,61.7786,85457.0
2025-05-14 13:15:00,62.19,62.2,62.09,62.14,65397.0,61.7886,61.7985,61.6892,61.7389,65397.0
2025-05-14 13:20:00,62.14,62.15,62.01,62.07,50307.0,61.7389,61.7488,61.6097,61.6694,50307.0
2025-05-14 13:25:00,62.07,62.15,62.04,62.11,52396.0,61.6694,61.7488,61.6395,61.7091,52396.0
2025-05-14 13:30:00,62.12,62.18,62.08,62.17,43527.0,61.719,61.7786,61.6793,61.7687,43527.0
2025-05-14 13:35:00,62.18,62.22,62.16,62.21,43637.0,61.7786,61.8184,61.7588,61.8085,43637.0
2025-05-14 13:40:00,62.2,62.23,62.14,62.18,61080.0,61.7985,61.8283,61.7389,61.7786,61080.0
2025-05-14 13:45:00,62.17,62.17,62.09,62.12,34755.0,61.7687,61.7687,61.6892,61.719,34755.0
2025-05-14 13:50:00,62.12,62.17,62.08,62.11,42905.0,61.719,61.7687,61.6793,61.7091,42905.0
2025-05-14 13:55:00,62.1,62.17,62.1,62.14,47283.0,61.6992,61.7687,61.6992,61.7389,47283.0
2025-05-14 14:00:00,62.13,62.16,62.08,62.1,38864.0,61.729,61.7588,61.6793,61.6992,38864.0
2025-05-14 14:05:00,62.09,62.17,62.06,62.08,28084.0,61.6892,61.7687,61.6594,61.6793,28084.0
2025-05-14 14:10:00,62.08,62.08,61.98,61.99,45557.0,61.6793,61.6793,61.5799,61.5899,45557.0
2025-05-14 14:15:00,61.99,62.05,61.94,62.05,41255.0,61.5899,61.6495,61.5402,61.6495,41255.0
2025-05-14 14:20:00,62.04,62.06,61.97,61.99,31955.0,61.6395,61.6594,61.57,61.5899,31955.0
2025-05-14 14:25:00,62.0,62.0,61.9,61.94,42899.0,61.5998,61.5998,61.5005,61.5402,42899.0
2025-05-14 14:30:00,61.94,62.09,61.94,62.08,44730.0,61.5402,61.6892,61.5402,61.6793,44730.0
2025-05-14 14:35:00,62.09,62.12,61.96,61.99,34175.0,61.6892,61.719,61.5601,61.5899,34175.0
2025-05-14 14:40:00,62.0,62.05,61.98,62.04,42582.0,61.5998,61.6495,61.5799,61.6395,42582.0
2025-05-14 14:45:00,62.04,62.14,62.03,62.11,52627.0,61.6395,61.7389,61.6296,61.7091,52627.0
2025-05-14 14:50:00,62.11,62.15,62.08,62.12,34249.0,61.7091,61.7488,61.6793,61.719,34249.0
2025-05-14 14:55:00,62.13,62.14,62.08,62.13,41853.0,61.729,61.7389,61.6793,61.729,41853.0
2025-05-14 15:00:00,62.14,62.15,62.09,62.12,41168.0,61.7389,61.7488,61.6892,61.719,41168.0
2025-05-14 15:05:00,62.12,62.17,62.1,62.15,61654.0,61.719,61.7687,61.6992,61.7488,61654.0
2025-05-14 15:10:00,62.15,62.2,62.15,62.17,47770.0,61.7488,61.7985,61.7488,61.7687,47770.0
2025-05-14 15:15:00,62.18,62.2,62.1,62.14,63363.0,61.7786,61.7985,61.6992,61.7389,63363.0
2025-05-14 15:20:00,62.13,62.13,62.05,62.05,70008.0,61.729,61.729,61.6495,61.6495,70008.0
2025-05-14 15:25:00,62.05,62.05,62.02,62.02,50068.0,61.6495,61.6495,61.6197,61.6197,50068.0
2025-05-14 15:30:00,62.02,62.07,62.0,62.02,85047.0,61.6197,61.6694,61.5998,61.6197,85047.0
2025-05-14 15:35:00,62.02,62.04,61.88,61.9,75516.0,61.6197,61.6395,61.4806,61.5005,75516.0
2025-05-14 15:40:00,61.89,61.94,61.78,61.84,394553.0,61.4905,61.5402,61.3812,61.4408,394553.0
2025-05-14 15:45:00,61.84,61.89,61.76,61.88,154919.0,61.4408,61.4905,61.3614,61.4806,154919.0
2025-05-14 15:50:00,61.88,61.89,61.76,61.8,198772.0,61.4806,61.4905,61.3614,61.4011,198772.0
2025-05-14 15:55:00,61.81,61.84,61.67,61.72,526242.0,61.411,61.4408,61.2719,61.3216,526242.0
2025-05-15 09:30:00,60.64,61.19,60.42,61.18,586956.0,60.2486,60.795,60.03,60.7851,586956.0
2025-05-15 09:35:00,61.18,61.49,61.12,61.43,199329.0,60.7851,61.0931,60.7255,61.0335,199329.0
2025-05-15 09:40:00,61.44,61.69,61.41,61.64,221254.0,61.0434,61.2918,61.0136,61.2421,221254.0
2025-05-15 09:45:00,61.66,61.75,61.58,61.73,134374.0,61.262,61.3514,61.1825,61.3315,134374.0
2025-05-15 09:50:00,61.73,62.09,61.7,62.06,243132.0,61.3315,61.6892,61.3017,61.6594,243132.0
2025-05-15 09:55:00,62.05,62.18,62.02,62.12,188817.0,61.6495,61.7786,61.6197,61.719,188817.0
2025-05-15 10:00:00,62.14,62.28,62.04,62.27,195290.0,61.7389,61.878,61.6395,61.8681,195290.0
2025-05-15 10:05:00,62.25,62.31,62.12,62.19,201852.0,61.8482,61.9078,61.719,61.7886,201852.0
2025-05-15 10:10:00,62.19,62.2,61.91,61.99,190043.0,61.7886,61.7985,61.5104,61.5899,190043.0
2025-05-15 10:15:00,61.99,62.0,61.81,61.88,170445.0,61.5899,61.5998,61.411,61.4806,170445.0
2025-05-15 10:20:00,61.89,62.06,61.88,62.01,153854.0,61.4905,61.6594,61.4806,61.6097,153854.0
2025-05-15 10:25:00,62.01,62.06,61.84,61.85,91442.0,61.6097,61.6594,61.4408,61.4508,91442.0
2025-05-15 10:30:00,61.86,61.91,61.77,61.9,118888.0,61.4607,61.5104,61.3713,61.5005,118888.0
2025-05-15 10:35:00,61.89,62.12,61.81,62.09,135266.0,61.4905,61.719,61.411,61.6892,135266.0
2025-05-15 10:40:00,62.09,62.14,61.99,62.09,138359.0,61.6892,61.7389,61.5899,61.6892,138359.0
2025-05-15 10:45:00,62.13,62.28,62.11,62.19,140823.0,61.729,61.878,61.7091,61.7886,140823.0
2025-05-15 10:50:00,62.19,62.26,62.09,62.12,137714.0,61.7886,61.8581,61.6892,61.719,137714.0
2025-05-15 10:55:00,62.12,62.19,62.06,62.15,147207.0,61.719,61.7886,61.6594,61.7488,147207.0
2025-05-15 11:00:00,62.15,62.19,62.05,62.12,131415.0,61.7488,61.7886,61.6495,61.719,131415.0
2025-05-15 11:05:00,62.13,62.37,62.09,62.3,170687.0,61.729,61.9674,61.6892,61.8979,170687.0
2025-05-15 11:10:00,62.31,62.44,62.29,62.38,107744.0,61.9078,62.037,61.8879,61.9774,107744.0
2025-05-15 11:15:00,62.38,62.41,62.28,62.35,106628.0,61.9774,62.0072,61.878,61.9475,106628.0
2025-05-15 11:20:00,62.34,62.36,62.25,62.34,124611.0,61.9376,61.9575,61.8482,61.9376,124611.0
2025-05-15 11:25:00,62.35,62.37,62.25,62.33,74546.0,61.9475,61.9674,61.8482,61.9277,74546.0
2025-05-15 11:30:00,62.34,62.34,62.23,62.33,132526.0,61.9376,61.9376,61.8283,61.9277,132526.0
2025-05-15 11:35:00,62.33,62.41,62.31,62.33,64467.0,61.9277,62.0072,61.9078,61.9277,64467.0
2025-05-15 11:40:00,62.34,62.42,62.32,62.39,42373.0,61.9376,62.0171,61.9177,61.9873,42373.0
2025-05-15 11:45:00,62.39,62.42,62.32,62.4,235392.0,61.9873,62.0171,61.9177,61.9972,235392.0
2025-05-15 11:50:00,62.39,62.39,62.34,62.36,76995.0,61.9873,61.9873,61.9376,61.9575,76995.0
2025-05-15 11:55:00,62.36,62.43,62.35,62.42,68849.0,61.9575,62.027,61.9475,62.0171,68849.0
2025-05-15 12:00:00,62.43,62.56,62.42,62.56,105788.0,62.027,62.1562,62.0171,62.1562,105788.0
2025-05-15 12:05:00,62.55,62.68,62.55,62.67,71971.0,62.1463,62.2754,62.1463,62.2655,71971.0
2025-05-15 12:10:00,62.66,62.68,62.52,62.52,97162.0,62.2555,62.2754,62.1164,62.1164,97162.0
2025-05-15 12:15:00,62.53,62.56,62.5,62.53,97239.0,62.1264,62.1562,62.0966,62.1264,97239.0
2025-05-15 12:20:00,62.52,62.53,62.41,62.47,81512.0,62.1164,62.1264,62.0072,62.0668,81512.0
2025-05-15 12:25:00,62.47,62.53,62.4,62.5,44884.0,62.0668,62.1264,61.9972,62.0966,44884.0
2025-05-15 12:30:00,62.51,62.55,62.48,62.5,42091.0,62.1065,62.1463,62.0767,62.0966,42091.0
2025-05-15 12:35:00,62.49,62.5,62.41,62.41,43399.0,62.0866,62.0966,62.0072,62.0072,43399.0
2025-05-15 12:40:00,62.42,62.46,62.38,62.42,42197.0,62.0171,62.0568,61.9774,62.0171,42197.0
2025-05-15 12:45:00,62.42,62.47,62.41,62.47,36837.0,62.0171,62.0668,62.0072,62.0668,36837.0
2025-05-15 12:50:00,62.47,62.57,62.46,62.53,83729.0,62.0668,62.1661,62.0568,62.1264,83729.0
2025-05-15 12:55:00,62.53,62.61,62.51,62.6,106252.0,62.1264,62.2059,62.1065,62.1959,106252.0
2025-05-15 13:00:00,62.6,62.65,62.58,62.64,67645.0,62.1959,62.2456,62.1761,62.2357,67645.0
2025-05-15 13:05:00,62.64,62.65,62.57,62.57,42320.0,62.2357,62.2456,62.1661,62.1661,42320.0
2025-05-15 13:10:00,62.56,62.56,62.48,62.52,54532.0,62.1562,62.1562,62.0767,62.1164,54532.0
2025-05-15 13:15:00,62.52,62.53,62.41,62.41,113220.0,62.1164,62.1264,62.0072,62.0072,113220.0
2025-05-15 13:20:00,62.4,62.46,62.33,62.33,259852.0,61.9972,62.0568,61.9277,61.9277,259852.0
2025-05-15 13:25:00,62.34,62.35,62.22,62.23,43372.0,61.9376,61.9475,61.8184,61.8283,43372.0
2025-05-15 13:30:00,62.23,62.23,62.06,62.07,61810.0,61.8283,61.8283,61.6594,61.6694,61810.0
2025-05-15 13:35:00,62.07,62.16,62.06,62.13,112998.0,61.6694,61.7588,61.6594,61.729,112998.0
2025-05-15 13:40:00,62.15,62.16,62.08,62.14,43025.0,61.7488,61.7588,61.6793,61.7389,43025.0
2025-05-15 13:45:00,62.14,62.18,62.11,62.12,268746.0,61.7389,61.7786,61.7091,61.719,268746.0
2025-05-15 13:50:00,62.12,62.18,62.02,62.03,73630.0,61.719,61.7786,61.6197,61.6296,73630.0
2025-05-15 13:55:00,62.03,62.07,61.99,62.05,69836.0,61.6296,61.6694,61.5899,61.6495,69836.0
2025-05-15 14:00:00,62.05,62.11,62.03,62.04,76606.0,61.6495,61.7091,61.6296,61.6395,76606.0
2025-05-15 14:05:00,62.04,62.05,61.97,61.99,51355.0,61.6395,61.6495,61.57,61.5899,51355.0
2025-05-15 14:10:00,61.99,62.01,61.96,61.98,57709.0,61.5899,61.6097,61.5601,61.5799,57709.0
2025-05-15 14:15:00,61.98,62.0,61.92,61.97,70287.0,61.5799,61.5998,61.5203,61.57,70287.0
2025-05-15 14:20:00,61.97,62.07,61.93,62.06,105980.0,61.57,61.6694,61.5303,61.6594,105980.0
2025-05-15 14:25:00,62.06,62.12,62.06,62.1,53368.0,61.6594,61.719,61.6594,61.6992,53368.0
2025-05-15 14:30:00,62.1,62.24,62.09,62.21,78679.0,61.6992,61.8383,61.6892,61.8085,78679.0
2025-05-15 14:35:00,62.21,62.22,62.17,62.21,64186.0,61.8085,61.8184,61.7687,61.8085,64186.0
2025-05-15 14:40:00,62.2,62.28,62.2,62.28,61664.0,61.7985,61.878,61.7985,61.878,61664.0
2025-05-15 14:45:00,62.28,62.3,62.21,62.26,132355.0,61.878,61.8979,61.8085,61.8581,132355.0
2025-05-15 14:50:00,62.26,62.33,62.25,62.32,40194.0,61.8581,61.9277,61.8482,61.9177,40194.0
2025-05-15 14:55:00,62.31,62.34,62.28,62.29,65242.0,61.9078,61.9376,61.878,61.8879,65242.0
2025-05-15 15:00:00,62.28,62.29,62.17,62.2,213666.0,61.878,61.8879,61.7687,61.7985,213666.0
2025-05-15 15:05:00,62.2,62.24,62.09,62.17,50097.0,61.7985,61.8383,61.6892,61.7687,50097.0
2025-05-15 15:10:00,62.17,62.21,62.16,62.19,51989.0,61.7687,61.8085,61.7588,61.7886,51989.0
2025-05-15 15:15:00,62.19,62.2,62.15,62.18,40534.0,61.7886,61.7985,61.7488,61.7786,40534.0
2025-05-15 15:20:00,62.19,62.27,62.18,62.25,42103.0,61.7886,61.8681,61.7786,61.8482,42103.0
2025-05-15 15:25:00,62.24,62.25,62.18,62.23,73573.0,61.8383,61.8482,61.7786,61.8283,73573.0
2025-05-15 15:30:00,62.23,62.34,62.23,62.31,65790.0,61.8283,61.9376,61.8283,61.9078,65790.0
2025-05-15 15:35:00,62.31,62.36,62.28,62.28,55602.0,61.9078,61.9575,61.878,61.878,55602.0
2025-05-15 15:40:00,62.29,62.32,62.27,62.31,71140.0,61.8879,61.9177,61.8681,61.9078,71140.0
2025-05-15 15:45:00,62.3,62.41,62.3,62.37,127971.0,61.8979,62.0072,61.8979,61.9674,127971.0
2025-05-15 15:50:00,62.37,62.45,62.31,62.35,164878.0,61.9674,62.0469,61.9078,61.9475,164878.0
2025-05-15 15:55:00,62.36,62.5,62.33,62.41,457477.0,61.9575,62.0966,61.9277,62.0072,457477.0
2025-05-16 09:30:00,62.5,63.03,62.5,62.73,615121.0,62.0966,62.6232,62.0966,62.3251,615121.0
2025-05-16 09:35:00,62.73,62.89,62.53,62.84,145978.0,62.3251,62.4841,62.1264,62.4344,145978.0
2025-05-16 09:40:00,62.84,63.07,62.82,63.07,189901.0,62.4344,62.6629,62.4145,62.6629,189901.0
2025-05-16 09:45:00,63.06,63.1,62.84,62.87,112606.0,62.653,62.6927,62.4344,62.4642,112606.0
2025-05-16 09:50:00,62.87,63.04,62.76,62.99,110504.0,62.4642,62.6331,62.3549,62.5834,110504.0
2025-05-16 09:55:00,63.0,63.1,62.95,63.08,98949.0,62.5934,62.6927,62.5437,62.6728,98949.0
2025-05-16 10:00:00,63.07,63.08,62.84,62.95,98528.0,62.6629,62.6728,62.4344,62.5437,98528.0
2025-05-16 10:05:00,62.96,63.12,62.87,63.1,147801.0,62.5536,62.7126,62.4642,62.6927,147801.0
2025-05-16 10:10:00,63.1,63.34,63.1,63.34,262925.0,62.6927,62.9312,62.6927,62.9312,262925.0
2025-05-16 10:15:00,63.34,63.46,63.33,63.43,201705.0,62.9312,63.0504,62.9212,63.0206,201705.0
2025-05-16 10:20:00,63.41,63.53,63.38,63.51,140287.0,63.0007,63.1199,62.9709,63.1001,140287.0
2025-05-16 10:25:00,63.52,63.54,63.32,63.35,193505.0,63.11,63.1299,62.9113,62.9411,193505.0
2025-05-16 10:30:00,63.35,63.43,63.31,63.38,78425.0,62.9411,63.0206,62.9014,62.9709,78425.0
2025-05-16 10:35:00,63.38,63.73,63.36,63.7,190702.0,62.9709,63.3186,62.951,63.2888,190702.0
2025-05-16 10:40:00,63.7,63.75,63.5,63.57,332338.0,63.2888,63.3385,63.0901,63.1597,332338.0
2025-05-16 10:45:00,63.57,63.67,63.43,63.45,204838.0,63.1597,63.259,63.0206,63.0404,204838.0
2025-05-16 10:50:00,63.45,63.48,63.29,63.34,149608.0,63.0404,63.0703,62.8815,62.9312,149608.0
2025-05-16 10:55:00,63.35,63.46,63.26,63.27,77385.0,62.9411,63.0504,62.8517,62.8616,77385.0
2025-05-16 11:00:00,63.27,63.43,63.26,63.34,103667.0,62.8616,63.0206,62.8517,62.9312,103667.0
2025-05-16 11:05:00,63.35,63.55,63.28,63.53,77071.0,62.9411,63.1398,62.8715,63.1199,77071.0
2025-05-16 11:10:00,63.54,63.7,63.54,63.66,101372.0,63.1299,63.2888,63.1299,63.2491,101372.0
2025-05-16 11:15:00,63.66,63.68,63.52,63.54,136489.0,63.2491,63.269,63.11,63.1299,136489.0
2025-05-16 11:20:00,63.54,63.54,63.41,63.43,82580.0,63.1299,63.1299,63.0007,63.0206,82580.0
2025-05-16 11:25:00,63.43,63.47,63.33,63.34,125485.0,63.0206,63.0603,62.9212,62.9312,125485.0
2025-05-16 11:30:00,63.36,63.44,63.34,63.36,61261.0,62.951,63.0305,62.9312,62.951,61261.0
2025-05-16 11:35:00,63.37,63.41,63.36,63.39,77336.0,62.961,63.0007,62.951,62.9808,77336.0
2025-05-16 11:40:00,63.4,63.51,63.4,63.49,60205.0,62.9908,63.1001,62.9908,63.0802,60205.0
2025-05-16 11:45:00,63.49,63.55,63.47,63.54,38103.0,63.0802,63.1398,63.0603,63.1299,38103.0
2025-05-16 11:50:00,63.55,63.64,63.54,63.63,70789.0,63.1398,63.2292,63.1299,63.2193,70789.0
2025-05-16 11:55:00,63.64,63.66,63.6,63.63,46834.0,63.2292,63.2491,63.1895,63.2193,46834.0
2025-05-16 12:00:00,63.63,63.64,63.44,63.45,78013.0,63.2193,63.2292,63.0305,63.0404,78013.0
2025-05-16 12:05:00,63.45,63.53,63.44,63.47,34344.0,63.0404,63.1199,63.0305,63.0603,34344.0
2025-05-16 12:10:00,63.48,63.48,63.4,63.45,64146.0,63.0703,63.0703,62.9908,63.0404,64146.0
2025-05-16 12:15:00,63.45,63.5,63.43,63.49,46015.0,63.0404,63.0901,63.0206,63.0802,46015.0
2025-05-16 12:20:00,63.49,63.51,63.47,63.49,37883.0,63.0802,63.1001,63.0603,63.0802,37883.0
2025-05-16 12:25:00,63.5,63.51,63.46,63.47,39175.0,63.0901,63.1001,63.0504,63.0603,39175.0
2025-05-16 12:30:00,63.47,63.52,63.43,63.44,97736.0,63.0603,63.11,63.0206,63.0305,97736.0
2025-05-16 12:35:00,63.45,63.61,63.45,63.61,69996.0,63.0404,63.1994,63.0404,63.1994,69996.0
2025-05-16 12:40:00,63.61,63.69,63.53,63.54,99026.0,63.1994,63.2789,63.1199,63.1299,99026.0
2025-05-16 12:45:00,63.55,63.56,63.49,63.51,56398.0,63.1398,63.1497,63.0802,63.1001,56398.0
2025-05-16 12:50:00,63.5,63.55,63.49,63.51,55029.0,63.0901,63.1398,63.0802,63.1001,55029.0
2025-05-16 12:55:00,63.52,63.57,63.5,63.54,56428.0,63.11,63.1597,63.0901,63.1299,56428.0
2025-05-16 13:00:00,63.54,63.63,63.52,63.62,83804.0,63.1299,63.2193,63.11,63.2093,83804.0
2025-05-16 13:05:00,63.64,63.65,63.54,63.55,51500.0,63.2292,63.2392,63.1299,63.1398,51500.0
2025-05-16 13:10:00,63.55,63.58,63.52,63.55,39496.0,63.1398,63.1696,63.11,63.1398,39496.0
2025-05-16 13:15:00,63.55,63.58,63.53,63.55,53327.0,63.1398,63.1696,63.1199,63.1398,53327.0
2025-05-16 13:20:00,63.55,63.6,63.53,63.57,53010.0,63.1398,63.1895,63.1199,63.1597,53010.0
2025-05-16 13:25:00,63.57,63.57,63.42,63.42,72819.0,63.1597,63.1597,63.0106,63.0106,72819.0
2025-05-16 13:30:00,63.43,63.57,63.43,63.55,41017.0,63.0206,63.1597,63.0206,63.1398,41017.0
2025-05-16 13:35:00,63.56,63.6,63.46,63.5,77325.0,63.1497,63.1895,63.0504,63.0901,77325.0
2025-05-16 13:40:00,63.49,63.55,63.46,63.51,53372.0,63.0802,63.1398,63.0504,63.1001,53372.0
2025-05-16 13:45:00,63.51,63.54,63.41,63.43,51591.0,63.1001,63.1299,63.0007,63.0206,51591.0
2025-05-16 13:50:00,63.42,63.43,63.27,63.32,72924.0,63.0106,63.0206,62.8616,62.9113,72924.0
2025-05-16 13:55:00,63.32,63.38,63.28,63.33,48382.0,62.9113,62.9709,62.8715,62.9212,48382.0
2025-05-16 14:00:00,63.33,63.44,63.33,63.42,40666.0,62.9212,63.0305,62.9212,63.0106,40666.0
2025-05-16 14:05:00,63.42,63.46,63.39,63.4,51522.0,63.0106,63.0504,62.9808,62.9908,51522.0
2025-05-16 14:10:00,63.41,63.52,63.4,63.5,41907.0,63.0007,63.11,62.9908,63.0901,41907.0
2025-05-16 14:15:00,63.5,63.51,63.38,63.42,120642.0,63.0901,63.1001,62.9709,63.0106,120642.0
2025-05-16 14:20:00,63.43,63.44,63.4,63.44,73784.0,63.0206,63.0305,62.9908,63.0305,73784.0
2025-05-16 14:25:00,63.44,63.44,63.36,63.38,35597.0,63.0305,63.0305,62.951,62.9709,35597.0
2025-05-16 14:30:00,63.38,63.42,63.35,63.41,40253.0,62.9709,63.0106,62.9411,63.0007,40253.0
2025-05-16 14:35:00,63.4,63.41,63.36,63.38,40886.0,62.9908,63.0007,62.951,62.9709,40886.0
2025-05-16 14:40:00,63.38,63.49,63.37,63.46,52036.0,62.9709,63.0802,62.961,63.0504,52036.0
2025-05-16 14:45:00,63.46,63.49,63.44,63.46,63136.0,63.0504,63.0802,63.0305,63.0504,63136.0
2025-05-16 14:50:00,63.46,63.46,63.4,63.43,50114.0,63.0504,63.0504,62.9908,63.0206,50114.0
2025-05-16 14:55:00,63.43,63.45,63.39,63.41,45631.0,63.0206,63.0404,62.9808,63.0007,45631.0
2025-05-16 15:00:00,63.41,63.43,63.37,63.4,32574.0,63.0007,63.0206,62.961,62.9908,32574.0
2025-05-16 15:05:00,63.41,63.46,63.4,63.46,49590.0,63.0007,63.0504,62.9908,63.0504,49590.0
2025-05-16 15:10:00,63.46,63.46,63.36,63.38,116320.0,63.0504,63.0504,62.951,62.9709,116320.0
2025-05-16 15:15:00,63.38,63.41,63.35,63.4,94657.0,62.9709,63.0007,62.9411,62.9908,94657.0
2025-05-16 15:20:00,63.4,63.4,63.33,63.36,62007.0,62.9908,62.9908,62.9212,62.951,62007.0
2025-05-16 15:25:00,63.36,63.38,63.32,63.34,79940.0,62.951,62.9709,62.9113,62.9312,79940.0
2025-05-16 15:30:00,63.34,63.42,63.32,63.36,156438.0,62.9312,63.0106,62.9113,62.951,156438.0
2025-05-16 15:35:00,63.37,63.37,63.21,63.26,252953.0,62.961,62.961,62.802,62.8517,252953.0
2025-05-16 15:40:00,63.26,63.27,63.18,63.21,82779.0,62.8517,62.8616,62.7722,62.802,82779.0
2025-05-16 15:45:00,63.21,63.29,63.17,63.21,140889.0,62.802,62.8815,62.7623,62.802,140889.0
2025-05-16 15:50:00,63.2,63.25,63.18,63.19,154048.0,62.7921,62.8417,62.7722,62.7821,154048.0
2025-05-16 15:55:00,63.19,63.22,63.09,63.1,455220.0,62.7821,62.8119,62.6828,62.6927,455220.0
2025-05-19 09:30:00,62.15,62.43,62.0,62.43,564410.0,61.7488,62.027,61.5998,62.027,564410.0
2025-05-19 09:35:00,62.4,62.41,62.15,62.31,155183.0,61.9972,62.0072,61.7488,61.9078,155183.0
2025-05-19 09:40:00,62.31,62.38,62.2,62.24,96987.0,61.9078,61.9774,61.7985,61.8383,96987.0
2025-05-19 09:45:00,62.24,62.31,62.14,62.28,120550.0,61.8383,61.9078,61.7389,61.878,120550.0
2025-05-19 09:50:00,62.28,62.28,62.14,62.21,115956.0,61.878,61.878,61.7389,61.8085,115956.0
2025-05-19 09:55:00,62.22,62.24,61.95,61.97,117463.0,61.8184,61.8383,61.5501,61.57,117463.0
2025-05-19 10:00:00,61.96,62.16,61.87,62.16,113738.0,61.5601,61.7588,61.4706,61.7588,113738.0
2025-05-19 10:05:00,62.16,62.3,62.15,62.19,89741.0,61.7588,61.8979,61.7488,61.7886,89741.0
2025-05-19 10:10:00,62.19,62.31,62.09,62.14,123835.0,61.7886,61.9078,61.6892,61.7389,123835.0
2025-05-19 10:15:00,62.14,62.32,62.13,62.29,133424.0,61.7389,61.9177,61.729,61.8879,133424.0
2025-05-19 10:20:00,62.28,62.34,62.16,62.17,67939.0,61.878,61.9376,61.7588,61.7687,67939.0
2025-05-19 10:25:00,62.18,62.18,62.03,62.13,85760.0,61.7786,61.7786,61.6296,61.729,85760.0
2025-05-19 10:30:00,62.12,62.13,61.95,62.08,144903.0,61.719,61.729,61.5501,61.6793,144903.0
2025-05-19 10:35:00,62.07,62.08,62.0,62.03,89982.0,61.6694,61.6793,61.5998,61.6296,89982.0
2025-05-19 10:40:00,62.02,62.13,61.98,62.06,78004.0,61.6197,61.729,61.5799,61.6594,78004.0
2025-05-19 10:45:00,62.06,62.09,61.99,62.02,401949.0,61.6594,61.6892,61.5899,61.6197,401949.0
2025-05-19 10:50:00,62.02,62.1,61.97,61.99,323297.0,61.6197,61.6992,61.57,61.5899,323297.0
2025-05-19 10:55:00,61.98,62.01,61.92,61.96,75723.0,61.5799,61.6097,61.5203,61.5601,75723.0
2025-05-19 11:00:00,61.97,62.0,61.92,61.95,47991.0,61.57,61.5998,61.5203,61.5501,47991.0
2025-05-19 11:05:00,61.95,61.98,61.87,61.97,58175.0,61.5501,61.5799,61.4706,61.57,58175.0
2025-05-19 11:10:00,61.98,62.1,61.96,62.1,81980.0,61.5799,61.6992,61.5601,61.6992,81980.0
2025-05-19 11:15:00,62.1,62.14,62.08,62.11,82099.0,61.6992,61.7389,61.6793,61.7091,82099.0
2025-05-19 11:20:00,62.12,62.25,62.11,62.21,64687.0,61.719,61.8482,61.7091,61.8085,64687.0
2025-05-19 11:25:00,62.2,62.23,62.09,62.09,133504.0,61.7985,61.8283,61.6892,61.6892,133504.0
2025-05-19 11:30:00,62.09,62.16,62.07,62.11,48202.0,61.6892,61.7588,61.6694,61.7091,48202.0
2025-05-19 11:35:00,62.11,62.17,62.1,62.17,44060.0,61.7091,61.7687,61.6992,61.7687,44060.0
2025-05-19 11:40:00,62.17,62.19,62.03,62.03,266192.0,61.7687,61.7886,61.6296,61.6296,266192.0
2025-05-19 11:45:00,62.03,62.08,61.93,61.94,49580.0,61.6296,61.6793,61.5303,61.5402,49580.0
2025-05-19 11:50:00,61.94,61.94,61.9,61.91,28410.0,61.5402,61.5402,61.5005,61.5104,28410.0
2025-05-19 11:55:00,61.92,61.99,61.91,61.98,44850.0,61.5203,61.5899,61.5104,61.5799,44850.0
2025-05-19 12:00:00,61.99,62.07,61.97,62.05,40589.0,61.5899,61.6694,61.57,61.6495,40589.0
2025-05-19 12:05:00,62.05,62.05,61.96,61.99,82307.0,61.6495,61.6495,61.5601,61.5899,82307.0
2025-05-19 12:10:00,61.99,62.27,61.96,61.99,124923.0,61.5899,61.8681,61.5601,61.5899,124923.0
2025-05-19 12:15:00,62.0,62.02,61.97,61.98,47172.0,61.5998,61.6197,61.57,61.5799,47172.0
2025-05-19 12:20:00,61.97,62.02,61.96,61.99,37541.0,61.57,61.6197,61.5601,61.5899,37541.0
2025-05-19 12:25:00,62.0,62.02,61.97,62.0,44224.0,61.5998,61.6197,61.57,61.5998,44224.0
2025-05-19 12:30:00,62.0,62.0,61.86,61.87,103611.0,61.5998,61.5998,61.4607,61.4706,103611.0
2025-05-19 12:35:00,61.87,61.88,61.8,61.83,140397.0,61.4706,61.4806,61.4011,61.4309,140397.0
2025-05-19 12:40:00,61.83,61.83,61.76,61.83,80414.0,61.4309,61.4309,61.3614,61.4309,80414.0
2025-05-19 12:45:00,61.83,61.89,61.81,61.88,29832.0,61.4309,61.4905,61.411,61.4806,29832.0
2025-05-19 12:50:00,61.89,61.95,61.88,61.94,33464.0,61.4905,61.5501,61.4806,61.5402,33464.0
2025-05-19 12:55:00,61.94,61.94,61.86,61.86,38858.0,61.5402,61.5402,61.4607,61.4607,38858.0
2025-05-19 13:00:00,61.86,61.98,61.84,61.98,42596.0,61.4607,61.5799,61.4408,61.5799,42596.0
2025-05-19 13:05:00,61.98,62.02,61.93,62.0,85880.0,61.5799,61.6197,61.5303,61.5998,85880.0
2025-05-19 13:10:00,62.0,62.07,61.97,62.05,71304.0,61.5998,61.6694,61.57,61.6495,71304.0
2025-05-19 13:15:00,62.05,62.07,61.97,61.99,41856.0,61.6495,61.6694,61.57,61.5899,41856.0
2025-05-19 13:20:00,61.98,62.02,61.94,62.02,61212.0,61.5799,61.6197,61.5402,61.6197,61212.0
2025-05-19 13:25:00,62.03,62.06,62.02,62.03,44930.0,61.6296,61.6594,61.6197,61.6296,44930.0
2025-05-19 13:30:00,62.02,62.17,62.01,62.15,148823.0,61.6197,61.7687,61.6097,61.7488,148823.0
2025-05-19 13:35:00,62.15,62.17,62.12,62.15,52597.0,61.7488,61.7687,61.719,61.7488,52597.0
2025-05-19 13:40:00,62.15,62.23,62.15,62.23,47606.0,61.7488,61.8283,61.7488,61.8283,47606.0
2025-05-19 13:45:00,62.23,62.25,62.17,62.23,68676.0,61.8283,61.8482,61.7687,61.8283,68676.0
2025-05-19 13:50:00,62.23,62.3,62.19,62.22,70543.0,61.8283,61.8979,61.7886,61.8184,70543.0
2025-05-19 13:55:00,62.24,62.33,62.19,62.2,74388.0,61.8383,61.9277,61.7886,61.7985,74388.0
2025-05-19 14:00:00,62.21,62.25,62.19,62.2,37838.0,61.8085,61.8482,61.7886,61.7985,37838.0
2025-05-19 14:05:00,62.2,62.23,62.18,62.22,37102.0,61.7985,61.8283,61.7786,61.8184,37102.0
2025-05-19 14:10:00,62.22,62.23,62.16,62.19,30776.0,61.8184,61.8283,61.7588,61.7886,30776.0
2025-05-19 14:15:00,62.19,62.2,62.12,62.15,33612.0,61.7886,61.7985,61.719,61.7488,33612.0
2025-05-19 14:20:00,62.15,62.16,62.08,62.1,30336.0,61.7488,61.7588,61.6793,61.6992,30336.0
2025-05-19 14:25:00,62.09,62.14,62.09,62.1,22398.0,61.6892,61.7389,61.6892,61.6992,22398.0
2025-05-19 14:30:00,62.1,62.15,62.09,62.13,31101.0,61.6992,61.7488,61.6892,61.729,31101.0
2025-05-19 14:35:00,62.13,62.14,62.08,62.09,27873.0,61.729,61.7389,61.6793,61.6892,27873.0
2025-05-19 14:40:00,62.09,62.1,62.04,62.06,74663.0,61.6892,61.6992,61.6395,61.6594,74663.0
2025-05-19 14:45:00,62.06,62.11,62.06,62.1,53886.0,61.6594,61.7091,61.6594,61.6992,53886.0
2025-05-19 14:50:00,62.09,62.13,62.09,62.12,38858.0,61.6892,61.729,61.6892,61.719,38858.0
2025-05-19 14:55:00,62.11,62.13,62.1,62.11,38270.0,61.7091,61.729,61.6992,61.7091,38270.0
2025-05-19 15:00:00,62.11,62.13,62.01,62.07,45936.0,61.7091,61.729,61.6097,61.6694,45936.0
2025-05-19 15:05:00,62.06,62.07,62.01,62.02,37860.0,61.6594,61.6694,61.6097,61.6197,37860.0
2025-05-19 15:10:00,62.01,62.04,61.93,61.96,81999.0,61.6097,61.6395,61.5303,61.5601,81999.0
2025-05-19 15:15:00,61.96,61.96,61.91,61.93,55985.0,61.5601,61.5601,61.5104,61.5303,55985.0
2025-05-19 15:20:00,61.93,61.98,61.91,61.96,57526.0,61.5303,61.5799,61.5104,61.5601,57526.0
2025-05-19 15:25:00,61.96,61.99,61.91,61.96,75255.0,61.5601,61.5899,61.5104,61.5601,75255.0
2025-05-19 15:30:00,61.96,62.0,61.93,61.94,71573.0,61.5601,61.5998,61.5303,61.5402,71573.0
2025-05-19 15:35:00,61.93,62.02,61.92,62.02,126221.0,61.5303,61.6197,61.5203,61.6197,126221.0
2025-05-19 15:40:00,62.02,62.04,61.99,62.04,101027.0,61.6197,61.6395,61.5899,61.6395,101027.0
2025-05-19 15:45:00,62.04,62.07,62.01,62.02,107560.0,61.6395,61.6694,61.6097,61.6197,107560.0
2025-05-19 15:50:00,62.02,62.05,61.94,62.01,226337.0,61.6197,61.6495,61.5402,61.6097,226337.0
2025-05-19 15:55:00,62.0,62.08,61.9,62.04,507497.0,61.5998,61.6793,61.5005,61.6395,507497.0
2025-05-20 09:30:00,62.5,62.66,62.28,62.36,582300.0,62.0966,62.2555,61.878,61.9575,582300.0
2025-05-20 09:35:00,62.36,62.52,62.35,62.46,153402.0,61.9575,62.1164,61.9475,62.0568,153402.0
2025-05-20 09:40:00,62.46,62.49,62.31,62.41,124308.0,62.0568,62.0866,61.9078,62.0072,124308.0
2025-05-20 09:45:00,62.42,62.53,62.41,62.44,129993.0,62.0171,62.1264,62.0072,62.037,129993.0
2025-05-20 09:50:00,62.44,62.69,62.42,62.69,232976.0,62.037,62.2854,62.0171,62.2854,232976.0
2025-05-20 09:55:00,62.67,62.71,62.6,62.69,137233.0,62.2655,62.3052,62.1959,62.2854,137233.0
2025-05-20 10:00:00,62.71,62.89,62.69,62.86,144956.0,62.3052,62.4841,62.2854,62.4543,144956.0
2025-05-20 10:05:00,62.88,63.11,62.87,63.02,150160.0,62.4741,62.7026,62.4642,62.6132,150160.0
2025-05-20 10:10:00,63.0,63.14,63.0,63.09,140548.0,62.5934,62.7324,62.5934,62.6828,140548.0
2025-05-20 10:15:00,63.09,63.09,62.94,62.99,155025.0,62.6828,62.6828,62.5337,62.5834,155025.0
2025-05-20 10:20:00,62.99,63.0,62.9,62.95,91725.0,62.5834,62.5934,62.494,62.5437,91725.0
2025-05-20 10:25:00,62.96,63.04,62.91,63.02,62004.0,62.5536,62.6331,62.5039,62.6132,62004.0
2025-05-20 10:30:00,63.02,63.16,62.98,63.16,77361.0,62.6132,62.7523,62.5735,62.7523,77361.0
2025-05-20 10:35:00,63.16,63.19,63.04,63.1,95301.0,62.7523,62.7821,62.6331,62.6927,95301.0
2025-05-20 10:40:00,63.11,63.12,63.0,63.05,51061.0,62.7026,62.7126,62.5934,62.643,51061.0
2025-05-20 10:45:00,63.04,63.06,62.99,63.0,67514.0,62.6331,62.653,62.5834,62.5934,67514.0
2025-05-20 10:50:00,63.0,63.01,62.91,62.94,103459.0,62.5934,62.6033,62.5039,62.5337,103459.0
2025-05-20 10:55:00,62.93,62.95,62.85,62.89,89430.0,62.5238,62.5437,62.4443,62.4841,89430.0
2025-05-20 11:00:00,62.88,62.92,62.78,62.79,97404.0,62.4741,62.5139,62.3748,62.3847,97404.0
2025-05-20 11:05:00,62.78,62.84,62.77,62.79,62191.0,62.3748,62.4344,62.3648,62.3847,62191.0
2025-05-20 11:10:00,62.8,62.81,62.71,62.75,58454.0,62.3946,62.4046,62.3052,62.345,58454.0
2025-05-20 11:15:00,62.77,62.89,62.74,62.89,71364.0,62.3648,62.4841,62.335,62.4841,71364.0
2025-05-20 11:20:00,62.89,62.99,62.88,62.94,90585.0,62.4841,62.5834,62.4741,62.5337,90585.0
2025-05-20 11:25:00,62.95,62.99,62.89,62.94,139916.0,62.5437,62.5834,62.4841,62.5337,139916.0
2025-05-20 11:30:00,62.95,63.11,62.94,63.1,84778.0,62.5437,62.7026,62.5337,62.6927,84778.0
2025-05-20 11:35:00,63.11,63.12,63.01,63.02,69032.0,62.7026,62.7126,62.6033,62.6132,69032.0
2025-05-20 11:40:00,63.01,63.02,62.92,62.97,87646.0,62.6033,62.6132,62.5139,62.5635,87646.0
2025-05-20 11:45:00,62.97,62.98,62.85,62.9,80105.0,62.5635,62.5735,62.4443,62.494,80105.0
2025-05-20 11:50:00,62.89,62.9,62.79,62.83,60756.0,62.4841,62.494,62.3847,62.4244,60756.0
2025-05-20 11:55:00,62.83,62.89,62.81,62.82,52799.0,62.4244,62.4841,62.4046,62.4145,52799.0
2025-05-20 12:00:00,62.83,62.88,62.83,62.84,33099.0,62.4244,62.4741,62.4244,62.4344,33099.0
2025-05-20 12:05:00,62.84,63.01,62.81,62.84,50154.0,62.4344,62.6033,62.4046,62.4344,50154.0
2025-05-20 12:10:00,62.84,62.86,62.76,62.82,34441.0,62.4344,62.4543,62.3549,62.4145,34441.0
2025-05-20 12:15:00,62.82,62.86,62.81,62.83,45241.0,62.4145,62.4543,62.4046,62.4244,45241.0
2025-05-20 12:20:00,62.84,62.91,62.83,62.9,45580.0,62.4344,62.5039,62.4244,62.494,45580.0
2025-05-20 12:25:00,62.89,62.94,62.83,62.84,52388.0,62.4841,62.5337,62.4244,62.4344,52388.0
2025-05-20 12:30:00,62.84,62.89,62.76,62.78,74889.0,62.4344,62.4841,62.3549,62.3748,74889.0
2025-05-20 12:35:00,62.77,62.83,62.77,62.81,38763.0,62.3648,62.4244,62.3648,62.4046,38763.0
2025-05-20 12:40:00,62.81,62.88,62.8,62.86,36315.0,62.4046,62.4741,62.3946,62.4543,36315.0
2025-05-20 12:45:00,62.86,62.86,62.79,62.85,22313.0,62.4543,62.4543,62.3847,62.4443,22313.0
2025-05-20 12:50:00,62.85,62.86,62.8,62.86,47852.0,62.4443,62.4543,62.3946,62.4543,47852.0
2025-05-20 12:55:00,62.86,62.87,62.81,62.82,84379.0,62.4543,62.4642,62.4046,62.4145,84379.0
2025-05-20 13:00:00,62.83,62.85,62.78,62.82,37144.0,62.4244,62.4443,62.3748,62.4145,37144.0
2025-05-20 13:05:00,62.82,62.87,62.78,62.79,51918.0,62.4145,62.4642,62.3748,62.3847,51918.0
2025-05-20 13:10:00,62.79,62.87,62.76,62.86,87334.0,62.3847,62.4642,62.3549,62.4543,87334.0
2025-05-20 13:15:00,62.86,62.87,62.8,62.85,39410.0,62.4543,62.4642,62.3946,62.4443,39410.0
2025-05-20 13:20:00,62.85,62.9,62.83,62.89,71893.0,62.4443,62.494,62.4244,62.4841,71893.0
2025-05-20 13:25:00,62.9,62.94,62.88,62.89,36204.0,62.494,62.5337,62.4741,62.4841,36204.0
2025-05-20 13:30:00,62.89,62.9,62.83,62.86,60622.0,62.4841,62.494,62.4244,62.4543,60622.0
2025-05-20 13:35:00,62.86,62.88,62.74,62.87,82748.0,62.4543,62.4741,62.335,62.4642,82748.0
2025-05-20 13:40:00,62.87,62.9,62.84,62.89,39831.0,62.4642,62.494,62.4344,62.4841,39831.0
2025-05-20 13:45:00,62.89,63.08,62.88,63.04,267171.0,62.4841,62.6728,62.4741,62.6331,267171.0
2025-05-20 13:50:00,63.03,63.05,62.99,63.02,43534.0,62.6232,62.643,62.5834,62.6132,43534.0
2025-05-20 13:55:00,63.04,63.07,63.01,63.05,42398.0,62.6331,62.6629,62.6033,62.643,42398.0
2025-05-20 14:00:00,63.04,63.07,63.02,63.07,42138.0,62.6331,62.6629,62.6132,62.6629,42138.0
2025-05-20 14:05:00,63.07,63.07,63.02,63.04,44437.0,62.6629,62.6629,62.6132,62.6331,44437.0
2025-05-20 14:10:00,63.04,63.08,63.01,63.04,54672.0,62.6331,62.6728,62.6033,62.6331,54672.0
2025-05-20 14:15:00,63.05,63.06,62.9,62.91,157796.0,62.643,62.653,62.494,62.5039,157796.0
2025-05-20 14:20:00,62.91,62.92,62.72,62.75,65973.0,62.5039,62.5139,62.3152,62.345,65973.0
2025-05-20 14:25:00,62.75,62.77,62.59,62.61,73015.0,62.345,62.3648,62.186,62.2059,73015.0
2025-05-20 14:30:00,62.6,62.67,62.58,62.66,45103.0,62.1959,62.2655,62.1761,62.2555,45103.0
2025-05-20 14:35:00,62.67,62.75,62.64,62.75,37823.0,62.2655,62.345,62.2357,62.345,37823.0
2025-05-20 14:40:00,62.74,62.76,62.68,62.74,74428.0,62.335,62.3549,62.2754,62.335,74428.0
2025-05-20 14:45:00,62.74,62.74,62.67,62.68,45777.0,62.335,62.335,62.2655,62.2754,45777.0
2025-05-20 14:50:00,62.68,62.72,62.67,62.7,81926.0,62.2754,62.3152,62.2655,62.2953,81926.0
2025-05-20 14:55:00,62.7,62.74,62.62,62.62,68761.0,62.2953,62.335,62.2158,62.2158,68761.0
2025-05-20 15:00:00,62.63,62.64,62.51,62.51,47180.0,62.2257,62.2357,62.1065,62.1065,47180.0
2025-05-20 15:05:00,62.52,62.59,62.48,62.58,67756.0,62.1164,62.186,62.0767,62.1761,67756.0
2025-05-20 15:10:00,62.58,62.6,62.53,62.57,44024.0,62.1761,62.1959,62.1264,62.1661,44024.0
2025-05-20 15:15:00,62.57,62.57,62.48,62.49,54683.0,62.1661,62.1661,62.0767,62.0866,54683.0
2025-05-20 15:20:00,62.49,62.53,62.48,62.48,45093.0,62.0866,62.1264,62.0767,62.0767,45093.0
2025-05-20 15:25:00,62.49,62.55,62.46,62.5,47719.0,62.0866,62.1463,62.0568,62.0966,47719.0
2025-05-20 15:30:00,62.5,62.55,62.49,62.51,92790.0,62.0966,62.1463,62.0866,62.1065,92790.0
2025-05-20 15:35:00,62.51,62.58,62.48,62.58,77086.0,62.1065,62.1761,62.0767,62.1761,77086.0
2025-05-20 15:40:00,62.58,62.62,62.55,62.6,111505.0,62.1761,62.2158,62.1463,62.1959,111505.0
2025-05-20 15:45:00,62.63,62.64,62.52,62.57,91174.0,62.2257,62.2357,62.1164,62.1661,91174.0
2025-05-20 15:50:00,62.56,62.62,62.5,62.52,130250.0,62.1562,62.2158,62.0966,62.1164,130250.0
2025-05-20 15:55:00,62.53,62.58,62.47,62.55,541636.0,62.1264,62.1761,62.0668,62.1463,541636.0
2025-05-21 09:30:00,61.17,61.61,61.05,61.46,490588.0,60.7752,61.2123,60.6559,61.0633,490588.0
2025-05-21 09:35:00,61.45,61.57,61.36,61.56,288414.0,61.0534,61.1726,60.9639,61.1626,288414.0
2025-05-21 09:40:00,61.53,61.69,61.52,61.64,214518.0,61.1328,61.2918,61.1229,61.2421,214518.0
2025-05-21 09:45:00,61.65,61.71,61.52,61.67,140647.0,61.2521,61.3117,61.1229,61.2719,140647.0
2025-05-21 09:50:00,61.69,61.76,61.66,61.66,91694.0,61.2918,61.3614,61.262,61.262,91694.0
2025-05-21 09:55:00,61.67,61.67,61.4,61.42,216987.0,61.2719,61.2719,61.0037,61.0236,216987.0
2025-05-21 10:00:00,61.43,61.52,61.31,61.39,331502.0,61.0335,61.1229,60.9143,60.9937,331502.0
2025-05-21 10:05:00,61.4,61.67,61.39,61.56,424559.0,61.0037,61.2719,60.9937,61.1626,424559.0
2025-05-21 10:10:00,61.57,61.59,61.43,61.57,234148.0,61.1726,61.1925,61.0335,61.1726,234148.0
2025-05-21 10:15:00,61.58,61.59,61.34,61.35,757391.0,61.1825,61.1925,60.9441,60.954,757391.0
2025-05-21 10:20:00,61.35,61.44,61.21,61.24,196490.0,60.954,61.0434,60.8149,60.8447,196490.0
2025-05-21 10:25:00,61.24,61.45,61.23,61.3,288736.0,60.8447,61.0534,60.8348,60.9043,288736.0
2025-05-21 10:30:00,61.3,61.45,61.13,61.14,278049.0,60.9043,61.0534,60.7354,60.7454,278049.0
2025-05-21 10:35:00,61.14,61.36,61.08,61.29,116179.0,60.7454,60.9639,60.6857,60.8944,116179.0
2025-05-21 10:40:00,61.29,61.38,61.21,61.26,97433.0,60.8944,60.9838,60.8149,60.8646,97433.0
2025-05-21 10:45:00,61.26,61.37,61.25,61.33,64637.0,60.8646,60.9739,60.8546,60.9341,64637.0
2025-05-21 10:50:00,61.33,61.33,61.23,61.26,71085.0,60.9341,60.9341,60.8348,60.8646,71085.0
2025-05-21 10:55:00,61.26,61.45,61.25,61.43,66383.0,60.8646,61.0534,60.8546,61.0335,66383.0
2025-05-21 11:00:00,61.44,61.46,61.37,61.43,120912.0,61.0434,61.0633,60.9739,61.0335,120912.0
2025-05-21 11:05:00,61.42,61.51,61.38,61.48,190984.0,61.0236,61.113,60.9838,61.0832,190984.0
2025-05-21 11:10:00,61.48,61.48,61.3,61.34,54731.0,61.0832,61.0832,60.9043,60.9441,54731.0
2025-05-21 11:15:00,61.33,61.35,61.22,61.27,185826.0,60.9341,60.954,60.8248,60.8745,185826.0
2025-05-21 11:20:00,61.27,61.29,61.17,61.22,111267.0,60.8745,60.8944,60.7752,60.8248,111267.0
2025-05-21 11:25:00,61.22,61.52,61.2,61.48,229753.0,60.8248,61.1229,60.805,61.0832,229753.0
2025-05-21 11:30:00,61.48,61.53,61.4,61.43,130477.0,61.0832,61.1328,61.0037,61.0335,130477.0
2025-05-21 11:35:00,61.42,61.44,61.26,61.33,111570.0,61.0236,61.0434,60.8646,60.9341,111570.0
2025-05-21 11:40:00,61.35,61.42,61.24,61.26,61309.0,60.954,61.0236,60.8447,60.8646,61309.0
2025-05-21 11:45:00,61.26,61.26,61.19,61.21,55775.0,60.8646,60.8646,60.795,60.8149,55775.0
2025-05-21 11:50:00,61.21,61.27,61.17,61.26,72799.0,60.8149,60.8745,60.7752,60.8646,72799.0
2025-05-21 11:55:00,61.26,61.28,61.2,61.25,42725.0,60.8646,60.8845,60.805,60.8546,42725.0
2025-05-21 12:00:00,61.25,61.27,61.16,61.19,61330.0,60.8546,60.8745,60.7652,60.795,61330.0
2025-05-21 12:05:00,61.19,61.29,61.18,61.29,44606.0,60.795,60.8944,60.7851,60.8944,44606.0
2025-05-21 12:10:00,61.3,61.33,61.23,61.33,31825.0,60.9043,60.9341,60.8348,60.9341,31825.0
2025-05-21 12:15:00,61.33,61.35,61.25,61.25,67102.0,60.9341,60.954,60.8546,60.8546,67102.0
2025-05-21 12:20:00,61.25,61.3,61.23,61.29,36503.0,60.8546,60.9043,60.8348,60.8944,36503.0
2025-05-21 12:25:00,61.28,61.32,61.2,61.22,52864.0,60.8845,60.9242,60.805,60.8248,52864.0
2025-05-21 12:30:00,61.22,61.32,61.18,61.29,68763.0,60.8248,60.9242,60.7851,60.8944,68763.0
2025-05-21 12:35:00,61.3,61.32,61.21,61.23,45566.0,60.9043,60.9242,60.8149,60.8348,45566.0
2025-05-21 12:40:00,61.23,61.26,61.2,61.24,47654.0,60.8348,60.8646,60.805,60.8447,47654.0
2025-05-21 12:45:00,61.24,61.29,61.21,61.28,35129.0,60.8447,60.8944,60.8149,60.8845,35129.0
2025-05-21 12:50:00,61.28,61.29,61.23,61.26,37051.0,60.8845,60.8944,60.8348,60.8646,37051.0
2025-05-21 12:55:00,61.26,61.26,61.15,61.17,47278.0,60.8646,60.8646,60.7553,60.7752,47278.0
2025-05-21 13:00:00,61.17,61.19,61.1,61.18,60405.0,60.7752,60.795,60.7056,60.7851,60405.0
2025-05-21 13:05:00,61.18,61.19,60.94,60.97,163524.0,60.7851,60.795,60.5466,60.5765,163524.0
2025-05-21 13:10:00,60.97,60.97,60.83,60.86,108026.0,60.5765,60.5765,60.4374,60.4672,108026.0
2025-05-21 13:15:00,60.86,60.86,60.62,60.7,105970.0,60.4672,60.4672,60.2287,60.3082,105970.0
2025-05-21 13:20:00,60.7,60.75,60.36,60.39,225217.0,60.3082,60.3579,59.9704,60.0002,225217.0
2025-05-21 13:25:00,60.38,60.45,60.28,60.35,113002.0,59.9903,60.0598,59.8909,59.9605,113002.0
2025-05-21 13:30:00,60.35,60.58,60.25,60.55,131759.0,59.9605,60.189,59.8611,60.1592,131759.0
2025-05-21 13:35:00,60.56,60.76,60.52,60.75,104679.0,60.1691,60.3678,60.1294,60.3579,104679.0
2025-05-21 13:40:00,60.76,60.76,60.58,60.61,113270.0,60.3678,60.3678,60.189,60.2188,113270.0
2025-05-21 13:45:00,60.59,60.61,60.5,60.52,89060.0,60.1989,60.2188,60.1095,60.1294,89060.0
2025-05-21 13:50:00,60.51,60.55,60.39,60.42,84052.0,60.1194,60.1592,60.0002,60.03,84052.0
2025-05-21 13:55:00,60.42,60.47,60.39,60.4,63068.0,60.03,60.0797,60.0002,60.0101,63068.0
2025-05-21 14:00:00,60.4,60.44,60.32,60.38,75443.0,60.0101,60.0499,59.9307,59.9903,75443.0
2025-05-21 14:05:00,60.39,60.47,60.36,60.46,65566.0,60.0002,60.0797,59.9704,60.0697,65566.0
2025-05-21 14:10:00,60.46,60.48,60.29,60.34,67255.0,60.0697,60.0896,59.9008,59.9505,67255.0
2025-05-21 14:15:00,60.34,60.36,60.28,60.29,60815.0,59.9505,59.9704,59.8909,59.9008,60815.0
2025-05-21 14:20:00,60.29,60.29,60.16,60.24,86154.0,59.9008,59.9008,59.7717,59.8512,86154.0
2025-05-21 14:25:00,60.24,60.47,60.23,60.37,344477.0,59.8512,60.0797,59.8412,59.9803,344477.0
2025-05-21 14:30:00,60.36,60.43,60.32,60.43,60801.0,59.9704,60.0399,59.9307,60.0399,60801.0
2025-05-21 14:35:00,60.43,60.46,60.23,60.38,140439.0,60.0399,60.0697,59.8412,59.9903,140439.0
2025-05-21 14:40:00,60.38,60.55,60.35,60.51,146409.0,59.9903,60.1592,59.9605,60.1194,146409.0
2025-05-21 14:45:00,60.52,60.52,60.36,60.37,76199.0,60.1294,60.1294,59.9704,59.9803,76199.0
2025-05-21 14:50:00,60.38,60.42,60.35,60.4,44045.0,59.9903,60.03,59.9605,60.0101,44045.0
2025-05-21 14:55:00,60.39,60.41,60.31,60.32,79174.0,60.0002,60.0201,59.9207,59.9307,79174.0
2025-05-21 15:00:00,60.33,60.45,60.32,60.44,58824.0,59.9406,60.0598,59.9307,60.0499,58824.0
2025-05-21 15:05:00,60.45,60.48,60.28,60.29,69966.0,60.0598,60.0896,59.8909,59.9008,69966.0
2025-05-21 15:10:00,60.29,60.35,60.19,60.35,189146.0,59.9008,59.9605,59.8015,59.9605,189146.0
2025-05-21 15:15:00,60.34,60.35,60.18,60.19,101885.0,59.9505,59.9605,59.7916,59.8015,101885.0
2025-05-21 15:20:00,60.2,60.23,60.11,60.12,122561.0,59.8114,59.8412,59.722,59.7319,122561.0
2025-05-21 15:25:00,60.12,60.12,59.95,60.08,311120.0,59.7319,59.7319,59.563,59.6922,311120.0
2025-05-21 15:30:00,60.08,60.17,60.05,60.07,195578.0,59.6922,59.7816,59.6624,59.6823,195578.0
2025-05-21 15:35:00,60.07,60.14,60.03,60.13,189496.0,59.6823,59.7518,59.6425,59.7419,189496.0
2025-05-21 15:40:00,60.13,60.3,60.09,60.21,280049.0,59.7419,59.9108,59.7021,59.8214,280049.0
2025-05-21 15:45:00,60.2,60.22,60.07,60.07,200728.0,59.8114,59.8313,59.6823,59.6823,200728.0
2025-05-21 15:50:00,60.08,60.12,59.89,59.9,463121.0,59.6922,59.7319,59.5034,59.5134,463121.0
2025-05-21 15:55:00,59.9,59.99,59.88,59.96,956785.0,59.5134,59.6028,59.4935,59.573,956785.0
2025-05-22 09:30:00,60.58,60.58,60.16,60.45,907221.0,60.189,60.189,59.7717,60.0598,907221.0
2025-05-22 09:35:00,60.44,61.01,60.42,60.99,830608.0,60.0499,60.6162,60.03,60.5963,830608.0
2025-05-22 09:40:00,61.0,61.2,60.81,61.09,1127979.0,60.6063,60.805,60.4175,60.6957,1127979.0
2025-05-22 09:45:00,61.1,61.16,60.83,60.91,236589.0,60.7056,60.7652,60.4374,60.5168,236589.0
2025-05-22 09:50:00,60.91,61.2,60.86,61.01,225099.0,60.5168,60.805,60.4672,60.6162,225099.0
2025-05-22 09:55:00,61.01,61.12,60.92,60.99,348428.0,60.6162,60.7255,60.5268,60.5963,348428.0
2025-05-22 10:00:00,60.98,61.2,60.98,61.15,190924.0,60.5864,60.805,60.5864,60.7553,190924.0
2025-05-22 10:05:00,61.15,61.26,61.13,61.17,203819.0,60.7553,60.8646,60.7354,60.7752,203819.0
2025-05-22 10:10:00,61.17,61.18,60.99,61.01,123802.0,60.7752,60.7851,60.5963,60.6162,123802.0
2025-05-22 10:15:00,61.01,61.11,60.96,61.04,176032.0,60.6162,60.7156,60.5665,60.646,176032.0
2025-05-22 10:20:00,61.03,61.03,60.86,60.86,100438.0,60.6361,60.6361,60.4672,60.4672,100438.0
2025-05-22 10:25:00,60.88,60.91,60.76,60.84,109032.0,60.487,60.5168,60.3678,60.4473,109032.0
2025-05-22 10:30:00,60.83,61.0,60.8,60.99,115122.0,60.4374,60.6063,60.4076,60.5963,115122.0
2025-05-22 10:35:00,60.99,61.01,60.86,60.88,54367.0,60.5963,60.6162,60.4672,60.487,54367.0
2025-05-22 10:40:00,60.89,60.95,60.7,60.72,117884.0,60.497,60.5566,60.3082,60.3281,117884.0
2025-05-22 10:45:00,60.74,60.83,60.69,60.79,133435.0,60.3479,60.4374,60.2983,60.3976,133435.0
2025-05-22 10:50:00,60.79,60.87,60.66,60.67,217680.0,60.3976,60.4771,60.2685,60.2784,217680.0
2025-05-22 10:55:00,60.66,60.81,60.65,60.79,137630.0,60.2685,60.4175,60.2585,60.3976,137630.0
2025-05-22 11:00:00,60.77,60.94,60.76,60.94,83049.0,60.3777,60.5466,60.3678,60.5466,83049.0
2025-05-22 11:05:00,60.93,60.93,60.77,60.88,81105.0,60.5367,60.5367,60.3777,60.487,81105.0
2025-05-22 11:10:00,60.88,60.89,60.68,60.68,60460.0,60.487,60.497,60.2883,60.2883,60460.0
2025-05-22 11:15:00,60.69,60.7,60.57,60.67,138618.0,60.2983,60.3082,60.179,60.2784,138618.0
2025-05-22 11:20:00,60.67,60.68,60.6,60.63,66960.0,60.2784,60.2883,60.2088,60.2386,66960.0
2025-05-22 11:25:00,60.63,60.66,60.5,60.53,86198.0,60.2386,60.2685,60.1095,60.1393,86198.0
2025-05-22 11:30:00,60.52,60.7,60.49,60.69,149631.0,60.1294,60.3082,60.0996,60.2983,149631.0
2025-05-22 11:35:00,60.69,60.86,60.67,60.81,164482.0,60.2983,60.4672,60.2784,60.4175,164482.0
2025-05-22 11:40:00,60.79,60.86,60.79,60.79,34984.0,60.3976,60.4672,60.3976,60.3976,34984.0
2025-05-22 11:45:00,60.78,60.86,60.74,60.76,39557.0,60.3877,60.4672,60.3479,60.3678,39557.0
2025-05-22 11:50:00,60.76,60.88,60.75,60.88,34922.0,60.3678,60.487,60.3579,60.487,34922.0
2025-05-22 11:55:00,60.87,60.92,60.82,60.87,77581.0,60.4771,60.5268,60.4274,60.4771,77581.0
2025-05-22 12:00:00,60.87,60.91,60.78,60.89,45813.0,60.4771,60.5168,60.3877,60.497,45813.0
2025-05-22 12:05:00,60.9,60.96,60.85,60.95,40414.0,60.5069,60.5665,60.4572,60.5566,40414.0
2025-05-22 12:10:00,60.96,60.98,60.92,60.94,58898.0,60.5665,60.5864,60.5268,60.5466,58898.0
2025-05-22 12:15:00,60.94,60.98,60.93,60.95,48053.0,60.5466,60.5864,60.5367,60.5566,48053.0
2025-05-22 12:20:00,60.95,60.95,60.84,60.86,54649.0,60.5566,60.5566,60.4473,60.4672,54649.0
2025-05-22 12:25:00,60.87,60.94,60.85,60.93,69105.0,60.4771,60.5466,60.4572,60.5367,69105.0
2025-05-22 12:30:00,60.94,60.94,60.88,60.92,57209.0,60.5466,60.5466,60.487,60.5268,57209.0
2025-05-22 12:35:00,60.93,60.96,60.85,60.9,46089.0,60.5367,60.5665,60.4572,60.5069,46089.0
2025-05-22 12:40:00,60.9,60.92,60.83,60.88,88366.0,60.5069,60.5268,60.4374,60.487,88366.0
2025-05-22 12:45:00,60.87,60.92,60.86,60.87,48149.0,60.4771,60.5268,60.4672,60.4771,48149.0
2025-05-22 12:50:00,60.86,60.89,60.83,60.87,39128.0,60.4672,60.497,60.4374,60.4771,39128.0
2025-05-22 12:55:00,60.87,60.87,60.8,60.8,26740.0,60.4771,60.4771,60.4076,60.4076,26740.0
2025-05-22 13:00:00,60.8,60.84,60.76,60.81,36902.0,60.4076,60.4473,60.3678,60.4175,36902.0
2025-05-22 13:05:00,60.81,60.87,60.8,60.83,29477.0,60.4175,60.4771,60.4076,60.4374,29477.0
2025-05-22 13:10:00,60.83,60.89,60.8,60.87,36429.0,60.4374,60.497,60.4076,60.4771,36429.0
2025-05-22 13:15:00,60.87,60.98,60.87,60.96,105640.0,60.4771,60.5864,60.4771,60.5665,105640.0
2025-05-22 13:20:00,60.96,61.03,60.94,60.96,197026.0,60.5665,60.6361,60.5466,60.5665,197026.0
2025-05-22 13:25:00,60.96,60.97,60.89,60.91,61882.0,60.5665,60.5765,60.497,60.5168,61882.0
2025-05-22 13:30:00,60.91,60.97,60.87,60.97,41397.0,60.5168,60.5765,60.4771,60.5765,41397.0
2025-05-22 13:35:00,60.97,61.02,60.91,61.01,213589.0,60.5765,60.6261,60.5168,60.6162,213589.0
2025-05-22 13:40:00,61.01,61.02,60.95,61.0,68720.0,60.6162,60.6261,60.5566,60.6063,68720.0
2025-05-22 13:45:00,61.0,61.06,60.94,61.05,398584.0,60.6063,60.6659,60.5466,60.6559,398584.0
2025-05-22 13:50:00,61.06,61.14,61.04,61.14,149980.0,60.6659,60.7454,60.646,60.7454,149980.0
2025-05-22 13:55:00,61.14,61.24,61.13,61.23,117494.0,60.7454,60.8447,60.7354,60.8348,117494.0
2025-05-22 14:00:00,61.23,61.28,61.16,61.22,127436.0,60.8348,60.8845,60.7652,60.8248,127436.0
2025-05-22 14:05:00,61.23,61.28,61.21,61.25,71167.0,60.8348,60.8845,60.8149,60.8546,71167.0
2025-05-22 14:10:00,61.24,61.27,61.22,61.25,93584.0,60.8447,60.8745,60.8248,60.8546,93584.0
2025-05-22 14:15:00,61.24,61.25,61.18,61.24,82020.0,60.8447,60.8546,60.7851,60.8447,82020.0
2025-05-22 14:20:00,61.25,61.26,61.18,61.21,100342.0,60.8546,60.8646,60.7851,60.8149,100342.0
2025-05-22 14:25:00,61.21,61.21,61.16,61.17,73149.0,60.8149,60.8149,60.7652,60.7752,73149.0
2025-05-22 14:30:00,61.16,61.19,61.13,61.16,50462.0,60.7652,60.795,60.7354,60.7652,50462.0
2025-05-22 14:35:00,61.17,61.21,61.14,61.15,35908.0,60.7752,60.8149,60.7454,60.7553,35908.0
2025-05-22 14:40:00,61.15,61.16,61.09,61.11,81453.0,60.7553,60.7652,60.6957,60.7156,81453.0
2025-05-22 14:45:00,61.11,61.15,61.08,61.12,115280.0,60.7156,60.7553,60.6857,60.7255,115280.0
2025-05-22 14:50:00,61.11,61.25,61.1,61.22,98844.0,60.7156,60.8546,60.7056,60.8248,98844.0
2025-05-22 14:55:00,61.21,61.28,61.19,61.26,107950.0,60.8149,60.8845,60.795,60.8646,107950.0
2025-05-22 15:00:00,61.25,61.31,61.22,61.3,122785.0,60.8546,60.9143,60.8248,60.9043,122785.0
2025-05-22 15:05:00,61.3,61.45,61.29,61.45,157130.0,60.9043,61.0534,60.8944,61.0534,157130.0
2025-05-22 15:10:00,61.44,61.47,61.38,61.4,177206.0,61.0434,61.0732,60.9838,61.0037,177206.0
2025-05-22 15:15:00,61.4,61.52,61.39,61.46,118298.0,61.0037,61.1229,60.9937,61.0633,118298.0
2025-05-22 15:20:00,61.46,61.52,61.4,61.51,135557.0,61.0633,61.1229,61.0037,61.113,135557.0
2025-05-22 15:25:00,61.51,61.59,61.49,61.57,110445.0,61.113,61.1925,61.0931,61.1726,110445.0
2025-05-22 15:30:00,61.58,61.62,61.48,61.53,184871.0,61.1825,61.2223,61.0832,61.1328,184871.0
2025-05-22 15:35:00,61.53,61.57,61.49,61.55,116873.0,61.1328,61.1726,61.0931,61.1527,116873.0
2025-05-22 15:40:00,61.55,61.57,61.41,61.43,189423.0,61.1527,61.1726,61.0136,61.0335,189423.0
2025-05-22 15:45:00,61.43,61.5,61.33,61.46,197920.0,61.0335,61.103,60.9341,61.0633,197920.0
2025-05-22 15:50:00,61.46,61.56,61.45,61.5,271856.0,61.0633,61.1626,61.0534,61.103,271856.0
2025-05-22 15:55:00,61.5,61.51,61.27,61.3,638164.0,61.103,61.113,60.8745,60.9043,638164.0
2025-05-23 09:30:00,59.86,60.38,59.6,60.31,674406.0,59.4736,59.9903,59.2153,59.9207,674406.0
2025-05-23 09:35:00,60.32,60.37,60.11,60.14,185625.0,59.9307,59.9803,59.722,59.7518,185625.0
2025-05-23 09:40:00,60.15,60.22,59.83,59.87,258481.0,59.7617,59.8313,59.4438,59.4836,258481.0
2025-05-23 09:45:00,59.87,59.94,59.68,59.68,180860.0,59.4836,59.5531,59.2948,59.2948,180860.0
2025-05-23 09:50:00,59.7,59.75,59.49,59.62,176574.0,59.3147,59.3643,59.106,59.2352,176574.0
2025-05-23 09:55:00,59.62,59.74,59.55,59.6,120219.0,59.2352,59.3544,59.1656,59.2153,120219.0
2025-05-23 10:00:00,59.59,59.72,59.54,59.7,167303.0,59.2054,59.3345,59.1557,59.3147,167303.0
2025-05-23 10:05:00,59.71,59.84,59.69,59.73,113300.0,59.3246,59.4537,59.3047,59.3445,113300.0
2025-05-23 10:10:00,59.73,59.89,59.67,59.87,190047.0,59.3445,59.5034,59.2848,59.4836,190047.0
2025-05-23 10:15:00,59.86,59.88,59.79,59.84,107212.0,59.4736,59.4935,59.4041,59.4537,107212.0
2025-05-23 10:20:00,59.84,59.86,59.65,59.85,98366.0,59.4537,59.4736,59.265,59.4637,98366.0
2025-05-23 10:25:00,59.85,59.9,59.76,59.78,69210.0,59.4637,59.5134,59.3743,59.3941,69210.0
2025-05-23 10:30:00,59.79,59.93,59.7,59.92,99446.0,59.4041,59.5432,59.3147,59.5332,99446.0
2025-05-23 10:35:00,59.93,59.98,59.8,59.97,198977.0,59.5432,59.5928,59.414,59.5829,198977.0
2025-05-23 10:40:00,59.96,60.08,59.95,60.07,193044.0,59.573,59.6922,59.563,59.6823,193044.0
2025-05-23 10:45:00,60.07,60.16,60.03,60.13,83076.0,59.6823,59.7717,59.6425,59.7419,83076.0
2025-05-23 10:50:00,60.14,60.15,59.82,59.83,151050.0,59.7518,59.7617,59.4339,59.4438,151050.0
2025-05-23 10:55:00,59.83,59.85,59.77,59.81,73072.0,59.4438,59.4637,59.3842,59.4239,73072.0
2025-05-23 11:00:00,59.83,60.15,59.81,60.14,105840.0,59.4438,59.7617,59.4239,59.7518,105840.0
2025-05-23 11:05:00,60.14,60.19,60.01,60.05,184416.0,59.7518,59.8015,59.6227,59.6624,184416.0
2025-05-23 11:10:00,60.05,60.1,59.92,59.97,99144.0,59.6624,59.7121,59.5332,59.5829,99144.0
2025-05-23 11:15:00,59.98,60.02,59.9,60.0,69441.0,59.5928,59.6326,59.5134,59.6127,69441.0
2025-05-23 11:20:00,60.0,60.09,60.0,60.04,81827.0,59.6127,59.7021,59.6127,59.6525,81827.0
2025-05-23 11:25:00,60.05,60.06,59.88,59.91,72318.0,59.6624,59.6723,59.4935,59.5233,72318.0
2025-05-23 11:30:00,59.9,60.08,59.89,60.08,69566.0,59.5134,59.6922,59.5034,59.6922,69566.0
2025-05-23 11:35:00,60.08,60.08,59.95,59.96,106893.0,59.6922,59.6922,59.563,59.573,106893.0
2025-05-23 11:40:00,59.96,60.01,59.94,60.0,143114.0,59.573,59.6227,59.5531,59.6127,143114.0
2025-05-23 11:45:00,60.02,60.05,59.94,60.02,54252.0,59.6326,59.6624,59.5531,59.6326,54252.0
2025-05-23 11:50:00,60.02,60.05,59.9,59.94,115742.0,59.6326,59.6624,59.5134,59.5531,115742.0
2025-05-23 11:55:00,59.93,59.94,59.88,59.92,92628.0,59.5432,59.5531,59.4935,59.5332,92628.0
2025-05-23 12:00:00,59.92,60.06,59.9,59.9,174876.0,59.5332,59.6723,59.5134,59.5134,174876.0
2025-05-23 12:05:00,59.9,59.96,59.85,59.92,81424.0,59.5134,59.573,59.4637,59.5332,81424.0
2025-05-23 12:10:00,59.92,59.97,59.9,59.97,82924.0,59.5332,59.5829,59.5134,59.5829,82924.0
2025-05-23 12:15:00,59.97,59.98,59.78,59.8,96829.0,59.5829,59.5928,59.3941,59.414,96829.0
2025-05-23 12:20:00,59.8,59.89,59.78,59.89,42670.0,59.414,59.5034,59.3941,59.5034,42670.0
2025-05-23 12:25:00,59.9,59.93,59.84,59.88,45644.0,59.5134,59.5432,59.4537,59.4935,45644.0
2025-05-23 12:30:00,59.88,59.88,59.74,59.78,66998.0,59.4935,59.4935,59.3544,59.3941,66998.0
2025-05-23 12:35:00,59.78,59.93,59.78,59.93,90801.0,59.3941,59.5432,59.3941,59.5432,90801.0
2025-05-23 12:40:00,59.92,59.98,59.9,59.95,74920.0,59.5332,59.5928,59.5134,59.563,74920.0
2025-05-23 12:45:00,59.96,59.99,59.92,59.96,69627.0,59.573,59.6028,59.5332,59.573,69627.0
2025-05-23 12:50:00,59.95,60.01,59.92,60.0,41380.0,59.563,59.6227,59.5332,59.6127,41380.0
2025-05-23 12:55:00,60.0,60.01,59.86,59.89,39975.0,59.6127,59.6227,59.4736,59.5034,39975.0
2025-05-23 13:00:00,59.89,59.93,59.86,59.88,62910.0,59.5034,59.5432,59.4736,59.4935,62910.0
2025-05-23 13:05:00,59.88,59.96,59.87,59.93,57756.0,59.4935,59.573,59.4836,59.5432,57756.0
2025-05-23 13:10:00,59.93,60.03,59.9,59.96,85094.0,59.5432,59.6425,59.5134,59.573,85094.0
2025-05-23 13:15:00,59.96,60.07,59.95,60.0,137071.0,59.573,59.6823,59.563,59.6127,137071.0
2025-05-23 13:20:00,60.0,60.04,59.99,60.0,69284.0,59.6127,59.6525,59.6028,59.6127,69284.0
2025-05-23 13:25:00,60.01,60.08,59.99,60.08,80194.0,59.6227,59.6922,59.6028,59.6922,80194.0
2025-05-23 13:30:00,60.07,60.09,59.99,60.01,39071.0,59.6823,59.7021,59.6028,59.6227,39071.0
2025-05-23 13:35:00,60.0,60.11,60.0,60.06,50674.0,59.6127,59.722,59.6127,59.6723,50674.0
2025-05-23 13:40:00,60.06,60.07,60.0,60.04,40396.0,59.6723,59.6823,59.6127,59.6525,40396.0
2025-05-23 13:45:00,60.04,60.16,60.02,60.14,55665.0,59.6525,59.7717,59.6326,59.7518,55665.0
2025-05-23 13:50:00,60.14,60.2,60.1,60.13,65270.0,59.7518,59.8114,59.7121,59.7419,65270.0
2025-05-23 13:55:00,60.12,60.13,60.03,60.08,45191.0,59.7319,59.7419,59.6425,59.6922,45191.0
2025-05-23 14:00:00,60.07,60.15,60.07,60.14,43476.0,59.6823,59.7617,59.6823,59.7518,43476.0
2025-05-23 14:05:00,60.14,60.23,60.13,60.23,79884.0,59.7518,59.8412,59.7419,59.8412,79884.0
2025-05-23 14:10:00,60.23,60.24,60.14,60.23,67631.0,59.8412,59.8512,59.7518,59.8412,67631.0
2025-05-23 14:15:00,60.23,60.28,60.09,60.11,95146.0,59.8412,59.8909,59.7021,59.722,95146.0
2025-05-23 14:20:00,60.1,60.1,60.0,60.05,62572.0,59.7121,59.7121,59.6127,59.6624,62572.0
2025-05-23 14:25:00,60.04,60.11,59.99,60.03,58908.0,59.6525,59.722,59.6028,59.6425,58908.0
2025-05-23 14:30:00,60.04,60.1,60.03,60.09,121946.0,59.6525,59.7121,59.6425,59.7021,121946.0
2025-05-23 14:35:00,60.09,60.12,60.08,60.1,59412.0,59.7021,59.7319,59.6922,59.7121,59412.0
2025-05-23 14:40:00,60.1,60.17,60.08,60.13,83454.0,59.7121,59.7816,59.6922,59.7419,83454.0
2025-05-23 14:45:00,60.13,60.16,60.08,60.13,91289.0,59.7419,59.7717,59.6922,59.7419,91289.0
2025-05-23 14:50:00,60.13,60.21,60.12,60.19,53135.0,59.7419,59.8214,59.7319,59.8015,53135.0
2025-05-23 14:55:00,60.2,60.2,60.11,60.12,33008.0,59.8114,59.8114,59.722,59.7319,33008.0
2025-05-23 15:00:00,60.12,60.13,60.01,60.04,56353.0,59.7319,59.7419,59.6227,59.6525,56353.0
2025-05-23 15:05:00,60.05,60.12,60.04,60.11,51852.0,59.6624,59.7319,59.6525,59.722,51852.0
2025-05-23 15:10:00,60.11,60.21,60.11,60.17,45871.0,59.722,59.8214,59.722,59.7816,45871.0
2025-05-23 15:15:00,60.17,60.18,60.11,60.14,60810.0,59.7816,59.7916,59.722,59.7518,60810.0
2025-05-23 15:20:00,60.14,60.2,60.12,60.2,61183.0,59.7518,59.8114,59.7319,59.8114,61183.0
2025-05-23 15:25:00,60.2,60.2,60.13,60.18,64336.0,59.8114,59.8114,59.7419,59.7916,64336.0
2025-05-23 15:30:00,60.17,60.21,60.13,60.19,90651.0,59.7816,59.8214,59.7419,59.8015,90651.0
2025-05-23 15:35:00,60.18,60.25,60.13,60.25,151673.0,59.7916,59.8611,59.7419,59.8611,151673.0
2025-05-23 15:40:00,60.24,60.26,60.19,60.22,89957.0,59.8512,59.871,59.8015,59.8313,89957.0
2025-05-23 15:45:00,60.22,60.22,60.09,60.13,100280.0,59.8313,59.8313,59.7021,59.7419,100280.0
2025-05-23 15:50:00,60.13,60.13,59.93,59.94,219460.0,59.7419,59.7419,59.5432,59.5531,219460.0
2025-05-23 15:55:00,59.93,60.07,59.81,60.01,815601.0,59.5432,59.6823,59.4239,59.6227,815601.0
2025-05-27 09:30:00,61.13,61.45,60.93,61.04,579439.0,60.7354,61.0534,60.5367,60.646,579439.0
2025-05-27 09:35:00,61.06,61.15,60.84,61.09,148641.0,60.6659,60.7553,60.4473,60.6957,148641.0
2025-05-27 09:40:00,61.09,61.18,61.01,61.17,180433.0,60.6957,60.7851,60.6162,60.7752,180433.0
2025-05-27 09:45:00,61.17,61.19,60.96,61.09,139887.0,60.7752,60.795,60.5665,60.6957,139887.0
2025-05-27 09:50:00,61.08,61.15,61.01,61.07,137107.0,60.6857,60.7553,60.6162,60.6758,137107.0
2025-05-27 09:55:00,61.07,61.08,60.95,60.96,131543.0,60.6758,60.6857,60.5566,60.5665,131543.0
2025-05-27 10:00:00,60.96,61.2,60.95,61.15,159295.0,60.5665,60.805,60.5566,60.7553,159295.0
2025-05-27 10:05:00,61.15,61.36,61.13,61.25,282591.0,60.7553,60.9639,60.7354,60.8546,282591.0
2025-05-27 10:10:00,61.24,61.31,61.2,61.27,72232.0,60.8447,60.9143,60.805,60.8745,72232.0
2025-05-27 10:15:00,61.27,61.5,61.25,61.49,84038.0,60.8745,61.103,60.8546,61.0931,84038.0
2025-05-27 10:20:00,61.49,61.74,61.49,61.71,129960.0,61.0931,61.3415,61.0931,61.3117,129960.0
2025-05-27 10:25:00,61.72,61.76,61.58,61.6,106300.0,61.3216,61.3614,61.1825,61.2024,106300.0
2025-05-27 10:30:00,61.61,61.75,61.61,61.65,122502.0,61.2123,61.3514,61.2123,61.2521,122502.0
2025-05-27 10:35:00,61.65,61.88,61.65,61.87,163289.0,61.2521,61.4806,61.2521,61.4706,163289.0
2025-05-27 10:40:00,61.86,61.91,61.77,61.83,95246.0,61.4607,61.5104,61.3713,61.4309,95246.0
2025-05-27 10:45:00,61.82,62.08,61.82,62.05,259456.0,61.421,61.6793,61.421,61.6495,259456.0
2025-05-27 10:50:00,62.05,62.12,62.01,62.03,118566.0,61.6495,61.719,61.6097,61.6296,118566.0
2025-05-27 10:55:00,62.03,62.11,61.94,61.98,101410.0,61.6296,61.7091,61.5402,61.5799,101410.0
2025-05-27 11:00:00,61.99,62.02,61.92,61.98,108027.0,61.5899,61.6197,61.5203,61.5799,108027.0
2025-05-27 11:05:00,61.98,62.08,61.91,62.04,66918.0,61.5799,61.6793,61.5104,61.6395,66918.0
2025-05-27 11:10:00,62.03,62.2,62.02,62.19,88635.0,61.6296,61.7985,61.6197,61.7886,88635.0
2025-05-27 11:15:00,62.19,62.29,62.17,62.2,167881.0,61.7886,61.8879,61.7687,61.7985,167881.0
2025-05-27 11:20:00,62.21,62.24,62.13,62.19,118771.0,61.8085,61.8383,61.729,61.7886,118771.0
2025-05-27 11:25:00,62.19,62.35,62.16,62.29,125287.0,61.7886,61.9475,61.7588,61.8879,125287.0
2025-05-27 11:30:00,62.3,62.3,62.16,62.2,90238.0,61.8979,61.8979,61.7588,61.7985,90238.0
2025-05-27 11:35:00,62.2,62.27,62.18,62.23,61033.0,61.7985,61.8681,61.7786,61.8283,61033.0
2025-05-27 11:40:00,62.23,62.45,62.22,62.41,109490.0,61.8283,62.0469,61.8184,62.0072,109490.0
2025-05-27 11:45:00,62.42,62.43,62.3,62.36,72513.0,62.0171,62.027,61.8979,61.9575,72513.0
2025-05-27 11:50:00,62.36,62.43,62.29,62.3,87353.0,61.9575,62.027,61.8879,61.8979,87353.0
2025-05-27 11:55:00,62.3,62.38,62.28,62.37,122836.0,61.8979,61.9774,61.878,61.9674,122836.0
2025-05-27 12:00:00,62.36,62.4,62.35,62.39,51411.0,61.9575,61.9972,61.9475,61.9873,51411.0
2025-05-27 12:05:00,62.38,62.42,62.34,62.4,63171.0,61.9774,62.0171,61.9376,61.9972,63171.0
2025-05-27 12:10:00,62.39,62.43,62.38,62.43,68183.0,61.9873,62.027,61.9774,62.027,68183.0
2025-05-27 12:15:00,62.43,62.45,62.3,62.33,112709.0,62.027,62.0469,61.8979,61.9277,112709.0
2025-05-27 12:20:00,62.33,62.37,62.28,62.36,81239.0,61.9277,61.9674,61.878,61.9575,81239.0
2025-05-27 12:25:00,62.36,62.36,62.23,62.28,42452.0,61.9575,61.9575,61.8283,61.878,42452.0
2025-05-27 12:30:00,62.28,62.45,62.27,62.44,204252.0,61.878,62.0469,61.8681,62.037,204252.0
2025-05-27 12:35:00,62.44,62.54,62.41,62.53,65355.0,62.037,62.1363,62.0072,62.1264,65355.0
2025-05-27 12:40:00,62.53,62.54,62.31,62.34,100140.0,62.1264,62.1363,61.9078,61.9376,100140.0
2025-05-27 12:45:00,62.34,62.41,62.31,62.37,43299.0,61.9376,62.0072,61.9078,61.9674,43299.0
2025-05-27 12:50:00,62.38,62.51,62.36,62.48,55759.0,61.9774,62.1065,61.9575,62.0767,55759.0
2025-05-27 12:55:00,62.48,62.53,62.43,62.51,54212.0,62.0767,62.1264,62.027,62.1065,54212.0
2025-05-27 13:00:00,62.52,62.55,62.46,62.49,50165.0,62.1164,62.1463,62.0568,62.0866,50165.0
2025-05-27 13:05:00,62.49,62.54,62.44,62.45,100396.0,62.0866,62.1363,62.037,62.0469,100396.0
2025-05-27 13:10:00,62.46,62.47,62.36,62.4,67613.0,62.0568,62.0668,61.9575,61.9972,67613.0
2025-05-27 13:15:00,62.41,62.45,62.36,62.45,75167.0,62.0072,62.0469,61.9575,62.0469,75167.0
2025-05-27 13:20:00,62.45,62.51,62.43,62.49,58795.0,62.0469,62.1065,62.027,62.0866,58795.0
2025-05-27 13:25:00,62.49,62.51,62.42,62.44,41952.0,62.0866,62.1065,62.0171,62.037,41952.0
2025-05-27 13:30:00,62.44,62.45,62.38,62.43,50620.0,62.037,62.0469,61.9774,62.027,50620.0
2025-05-27 13:35:00,62.43,62.44,62.33,62.34,76088.0,62.027,62.037,61.9277,61.9376,76088.0
2025-05-27 13:40:00,62.34,62.39,62.34,62.39,69805.0,61.9376,61.9873,61.9376,61.9873,69805.0
2025-05-27 13:45:00,62.39,62.47,62.37,62.44,89715.0,61.9873,62.0668,61.9674,62.037,89715.0
2025-05-27 13:50:00,62.44,62.51,62.43,62.46,50315.0,62.037,62.1065,62.027,62.0568,50315.0
2025-05-27 13:55:00,62.47,62.56,62.47,62.53,50958.0,62.0668,62.1562,62.0668,62.1264,50958.0
2025-05-27 14:00:00,62.53,62.55,62.5,62.53,46537.0,62.1264,62.1463,62.0966,62.1264,46537.0
2025-05-27 14:05:00,62.52,62.53,62.48,62.51,53816.0,62.1164,62.1264,62.0767,62.1065,53816.0
2025-05-27 14:10:00,62.5,62.58,62.49,62.58,105728.0,62.0966,62.1761,62.0866,62.1761,105728.0
2025-05-27 14:15:00,62.58,62.6,62.54,62.56,67402.0,62.1761,62.1959,62.1363,62.1562,67402.0
2025-05-27 14:20:00,62.56,62.59,62.54,62.55,50759.0,62.1562,62.186,62.1363,62.1463,50759.0
2025-05-27 14:25:00,62.54,62.56,62.47,62.49,71229.0,62.1363,62.1562,62.0668,62.0866,71229.0
2025-05-27 14:30:00,62.49,62.59,62.48,62.59,409271.0,62.0866,62.186,62.0767,62.186,409271.0
2025-05-27 14:35:00,62.59,62.64,62.55,62.61,84508.0,62.186,62.2357,62.1463,62.2059,84508.0
2025-05-27 14:40:00,62.61,62.65,62.58,62.62,62641.0,62.2059,62.2456,62.1761,62.2158,62641.0
2025-05-27 14:45:00,62.63,62.63,62.58,62.62,50174.0,62.2257,62.2257,62.1761,62.2158,50174.0
2025-05-27 14:50:00,62.61,62.66,62.57,62.58,68024.0,62.2059,62.2555,62.1661,62.1761,68024.0
2025-05-27 14:55:00,62.58,62.6,62.4,62.46,133822.0,62.1761,62.1959,61.9972,62.0568,133822.0
2025-05-27 15:00:00,62.45,62.54,62.4,62.54,73858.0,62.0469,62.1363,61.9972,62.1363,73858.0
2025-05-27 15:05:00,62.53,62.57,62.52,62.56,63286.0,62.1264,62.1661,62.1164,62.1562,63286.0
2025-05-27 15:10:00,62.55,62.56,62.51,62.52,67588.0,62.1463,62.1562,62.1065,62.1164,67588.0
2025-05-27 15:15:00,62.52,62.53,62.44,62.46,70473.0,62.1164,62.1264,62.037,62.0568,70473.0
2025-05-27 15:20:00,62.46,62.52,62.44,62.51,104875.0,62.0568,62.1164,62.037,62.1065,104875.0
2025-05-27 15:25:00,62.5,62.5,62.43,62.46,102617.0,62.0966,62.0966,62.027,62.0568,102617.0
2025-05-27 15:30:00,62.46,62.48,62.39,62.48,109388.0,62.0568,62.0767,61.9873,62.0767,109388.0
2025-05-27 15:35:00,62.49,62.54,62.43,62.49,406116.0,62.0866,62.1363,62.027,62.0866,406116.0
2025-05-27 15:40:00,62.49,62.55,62.42,62.52,129312.0,62.0866,62.1463,62.0171,62.1164,129312.0
2025-05-27 15:45:00,62.53,62.58,62.48,62.5,147431.0,62.1264,62.1761,62.0767,62.0966,147431.0
2025-05-27 15:50:00,62.5,62.6,62.46,62.58,302095.0,62.0966,62.1959,62.0568,62.1761,302095.0
2025-05-27 15:55:00,62.58,62.84,62.57,62.82,890468.0,62.1761,62.4344,62.1661,62.4145,890468.0
2025-05-28 09:30:00,62.74,63.11,62.71,62.74,471133.0,62.335,62.7026,62.3052,62.335,471133.0
2025-05-28 09:35:00,62.76,62.88,62.73,62.85,118807.0,62.3549,62.4741,62.3251,62.4443,118807.0
2025-05-28 09:40:00,62.86,62.88,62.66,62.69,106317.0,62.4543,62.4741,62.2555,62.2854,106317.0
2025-05-28 09:45:00,62.7,62.7,62.38,62.41,115082.0,62.2953,62.2953,61.9774,62.0072,115082.0
2025-05-28 09:50:00,62.41,62.49,62.31,62.48,155641.0,62.0072,62.0866,61.9078,62.0767,155641.0
2025-05-28 09:55:00,62.46,62.67,62.42,62.55,137792.0,62.0568,62.2655,62.0171,62.1463,137792.0
2025-05-28 10:00:00,62.55,62.67,62.49,62.5,141410.0,62.1463,62.2655,62.0866,62.0966,141410.0
2025-05-28 10:05:00,62.5,62.55,62.35,62.35,87386.0,62.0966,62.1463,61.9475,61.9475,87386.0
2025-05-28 10:10:00,62.36,62.44,62.33,62.36,108136.0,61.9575,62.037,61.9277,61.9575,108136.0
2025-05-28 10:15:00,62.36,62.45,62.33,62.41,88862.0,61.9575,62.0469,61.9277,62.0072,88862.0
2025-05-28 10:20:00,62.39,62.47,62.31,62.46,82503.0,61.9873,62.0668,61.9078,62.0568,82503.0
2025-05-28 10:25:00,62.45,62.48,62.35,62.36,61318.0,62.0469,62.0767,61.9475,61.9575,61318.0
2025-05-28 10:30:00,62.36,62.37,62.17,62.2,108576.0,61.9575,61.9674,61.7687,61.7985,108576.0
2025-05-28 10:35:00,62.2,62.2,62.04,62.07,106882.0,61.7985,61.7985,61.6395,61.6694,106882.0
2025-05-28 10:40:00,62.06,62.15,62.03,62.07,82828.0,61.6594,61.7488,61.6296,61.6694,82828.0
2025-05-28 10:45:00,62.07,62.08,62.0,62.06,91415.0,61.6694,61.6793,61.5998,61.6594,91415.0
2025-05-28 10:50:00,62.06,62.07,61.98,62.05,85088.0,61.6594,61.6694,61.5799,61.6495,85088.0
2025-05-28 10:55:00,62.05,62.09,62.0,62.03,115026.0,61.6495,61.6892,61.5998,61.6296,115026.0
2025-05-28 11:00:00,62.03,62.13,62.03,62.11,91796.0,61.6296,61.729,61.6296,61.7091,91796.0
2025-05-28 11:05:00,62.11,62.16,62.02,62.07,103290.0,61.7091,61.7588,61.6197,61.6694,103290.0
2025-05-28 11:10:00,62.06,62.06,61.89,61.9,87853.0,61.6594,61.6594,61.4905,61.5005,87853.0
2025-05-28 11:15:00,61.91,62.09,61.9,62.08,114841.0,61.5104,61.6892,61.5005,61.6793,114841.0
2025-05-28 11:20:00,62.08,62.14,62.06,62.09,84662.0,61.6793,61.7389,61.6594,61.6892,84662.0
2025-05-28 11:25:00,62.09,62.11,62.01,62.02,55937.0,61.6892,61.7091,61.6097,61.6197,55937.0
2025-05-28 11:30:00,62.02,62.03,61.86,61.89,88989.0,61.6197,61.6296,61.4607,61.4905,88989.0
2025-05-28 11:35:00,61.9,61.99,61.89,61.99,65720.0,61.5005,61.5899,61.4905,61.5899,65720.0
2025-05-28 11:40:00,61.98,62.04,61.94,61.95,70447.0,61.5799,61.6395,61.5402,61.5501,70447.0
2025-05-28 11:45:00,61.95,61.97,61.9,61.95,34097.0,61.5501,61.57,61.5005,61.5501,34097.0
2025-05-28 11:50:00,61.95,62.0,61.93,61.98,50141.0,61.5501,61.5998,61.5303,61.5799,50141.0
2025-05-28 11:55:00,61.98,61.99,61.89,61.9,45445.0,61.5799,61.5899,61.4905,61.5005,45445.0
2025-05-28 12:00:00,61.9,61.96,61.88,61.89,55842.0,61.5005,61.5601,61.4806,61.4905,55842.0
2025-05-28 12:05:00,61.89,62.0,61.86,61.99,97541.0,61.4905,61.5998,61.4607,61.5899,97541.0
2025-05-28 12:10:00,61.98,61.99,61.92,61.97,48704.0,61.5799,61.5899,61.5203,61.57,48704.0
2025-05-28 12:15:00,61.97,61.98,61.94,61.96,36127.0,61.57,61.5799,61.5402,61.5601,36127.0
2025-05-28 12:20:00,61.96,62.0,61.92,61.98,34149.0,61.5601,61.5998,61.5203,61.5799,34149.0
2025-05-28 12:25:00,61.98,62.04,61.97,62.01,53422.0,61.5799,61.6395,61.57,61.6097,53422.0
2025-05-28 12:30:00,62.01,62.04,61.92,61.98,109168.0,61.6097,61.6395,61.5203,61.5799,109168.0
2025-05-28 12:35:00,61.98,61.98,61.92,61.94,58943.0,61.5799,61.5799,61.5203,61.5402,58943.0
2025-05-28 12:40:00,61.94,61.95,61.9,61.91,49330.0,61.5402,61.5501,61.5005,61.5104,49330.0
2025-05-28 12:45:00,61.91,61.93,61.85,61.89,50942.0,61.5104,61.5303,61.4508,61.4905,50942.0
2025-05-28 12:50:00,61.9,61.94,61.85,61.86,58427.0,61.5005,61.5402,61.4508,61.4607,58427.0
2025-05-28 12:55:00,61.86,61.87,61.81,61.82,60700.0,61.4607,61.4706,61.411,61.421,60700.0
2025-05-28 13:00:00,61.82,61.89,61.77,61.87,43815.0,61.421,61.4905,61.3713,61.4706,43815.0
2025-05-28 13:05:00,61.86,61.89,61.82,61.86,42857.0,61.4607,61.4905,61.421,61.4607,42857.0
2025-05-28 13:10:00,61.86,61.86,61.8,61.84,92158.0,61.4607,61.4607,61.4011,61.4408,92158.0
2025-05-28 13:15:00,61.84,61.92,61.83,61.92,51504.0,61.4408,61.5203,61.4309,61.5203,51504.0
2025-05-28 13:20:00,61.92,62.01,61.9,61.94,56598.0,61.5203,61.6097,61.5005,61.5402,56598.0
2025-05-28 13:25:00,61.94,61.97,61.91,61.94,34918.0,61.5402,61.57,61.5104,61.5402,34918.0
2025-05-28 13:30:00,61.94,61.96,61.87,61.88,31910.0,61.5402,61.5601,61.4706,61.4806,31910.0
2025-05-28 13:35:00,61.87,61.9,61.84,61.88,51964.0,61.4706,61.5005,61.4408,61.4806,51964.0
2025-05-28 13:40:00,61.88,61.9,61.83,61.86,65456.0,61.4806,61.5005,61.4309,61.4607,65456.0
2025-05-28 13:45:00,61.86,61.87,61.83,61.85,33174.0,61.4607,61.4706,61.4309,61.4508,33174.0
2025-05-28 13:50:00,61.85,61.86,61.8,61.85,33694.0,61.4508,61.4607,61.4011,61.4508,33694.0
2025-05-28 13:55:00,61.85,61.86,61.82,61.84,44624.0,61.4508,61.4607,61.421,61.4408,44624.0
2025-05-28 14:00:00,61.84,61.95,61.83,61.94,45321.0,61.4408,61.5501,61.4309,61.5402,45321.0
2025-05-28 14:05:00,61.93,61.94,61.87,61.9,40276.0,61.5303,61.5402,61.4706,61.5005,40276.0
2025-05-28 14:10:00,61.9,61.96,61.9,61.94,34018.0,61.5005,61.5601,61.5005,61.5402,34018.0
2025-05-28 14:15:00,61.94,61.95,61.89,61.89,36072.0,61.5402,61.5501,61.4905,61.4905,36072.0
2025-05-28 14:20:00,61.89,61.89,61.85,61.88,31403.0,61.4905,61.4905,61.4508,61.4806,31403.0
2025-05-28 14:25:00,61.88,61.93,61.86,61.91,52541.0,61.4806,61.5303,61.4607,61.5104,52541.0
2025-05-28 14:30:00,61.92,61.98,61.9,61.9,40507.0,61.5203,61.5799,61.5005,61.5005,40507.0
2025-05-28 14:35:00,61.89,61.93,61.89,61.91,36166.0,61.4905,61.5303,61.4905,61.5104,36166.0
2025-05-28 14:40:00,61.91,61.92,61.83,61.85,74113.0,61.5104,61.5203,61.4309,61.4508,74113.0
2025-05-28 14:45:00,61.84,61.87,61.7,61.77,87952.0,61.4408,61.4706,61.3017,61.3713,87952.0
2025-05-28 14:50:00,61.77,61.79,61.56,61.62,94196.0,61.3713,61.3912,61.1626,61.2223,94196.0
2025-05-28 14:55:00,61.62,61.74,61.61,61.71,72399.0,61.2223,61.3415,61.2123,61.3117,72399.0
2025-05-28 15:00:00,61.71,61.8,61.7,61.79,54520.0,61.3117,61.4011,61.3017,61.3912,54520.0
2025-05-28 15:05:00,61.78,61.87,61.77,61.84,46810.0,61.3812,61.4706,61.3713,61.4408,46810.0
2025-05-28 15:10:00,61.84,61.89,61.73,61.78,57078.0,61.4408,61.4905,61.3315,61.3812,57078.0
2025-05-28 15:15:00,61.79,61.87,61.75,61.86,58971.0,61.3912,61.4706,61.3514,61.4607,58971.0
2025-05-28 15:20:00,61.87,61.9,61.82,61.87,52626.0,61.4706,61.5005,61.421,61.4706,52626.0
2025-05-28 15:25:00,61.86,61.89,61.82,61.89,65917.0,61.4607,61.4905,61.421,61.4905,65917.0
2025-05-28 15:30:00,61.88,61.91,61.84,61.87,83517.0,61.4806,61.5104,61.4408,61.4706,83517.0
2025-05-28 15:35:00,61.87,61.88,61.82,61.86,73689.0,61.4706,61.4806,61.421,61.4607,73689.0
2025-05-28 15:40:00,61.86,61.88,61.8,61.82,135556.0,61.4607,61.4806,61.4011,61.421,135556.0
2025-05-28 15:45:00,61.83,61.88,61.78,61.82,93966.0,61.4309,61.4806,61.3812,61.421,93966.0
2025-05-28 15:50:00,61.82,61.83,61.67,61.7,163136.0,61.421,61.4309,61.2719,61.3017,163136.0
2025-05-28 15:55:00,61.69,61.78,61.67,61.76,410110.0,61.2918,61.3812,61.2719,61.3614,410110.0
2025-05-29 09:30:00,62.49,62.9,61.97,62.23,514049.0,62.0866,62.494,61.57,61.8283,514049.0
2025-05-29 09:35:00,62.24,62.5,62.19,62.4,268978.0,61.8383,62.0966,61.7886,61.9972,268978.0
2025-05-29 09:40:00,62.41,62.41,62.1,62.11,158061.0,62.0072,62.0072,61.6992,61.7091,158061.0
2025-05-29 09:45:00,62.11,62.25,62.02,62.19,180146.0,61.7091,61.8482,61.6197,61.7886,180146.0
2025-05-29 09:50:00,62.2,62.38,62.12,62.37,160653.0,61.7985,61.9774,61.719,61.9674,160653.0
2025-05-29 09:55:00,62.36,62.4,62.12,62.35,163021.0,61.9575,61.9972,61.719,61.9475,163021.0
2025-05-29 10:00:00,62.33,62.36,62.17,62.17,77892.0,61.9277,61.9575,61.7687,61.7687,77892.0
2025-05-29 10:05:00,62.16,62.17,61.82,61.86,107260.0,61.7588,61.7687,61.421,61.4607,107260.0
2025-05-29 10:10:00,61.86,61.9,61.66,61.87,169516.0,61.4607,61.5005,61.262,61.4706,169516.0
2025-05-29 10:15:00,61.87,62.03,61.85,62.01,117026.0,61.4706,61.6296,61.4508,61.6097,117026.0
2025-05-29 10:20:00,62.02,62.06,61.86,61.94,92236.0,61.6197,61.6594,61.4607,61.5402,92236.0
2025-05-29 10:25:00,61.94,62.05,61.84,61.88,79772.0,61.5402,61.6495,61.4408,61.4806,79772.0
2025-05-29 10:30:00,61.88,61.94,61.79,61.8,109737.0,61.4806,61.5402,61.3912,61.4011,109737.0
2025-05-29 10:35:00,61.8,61.93,61.76,61.91,102107.0,61.4011,61.5303,61.3614,61.5104,102107.0
2025-05-29 10:40:00,61.92,61.94,61.84,61.9,55486.0,61.5203,61.5402,61.4408,61.5005,55486.0
2025-05-29 10:45:00,61.89,62.01,61.83,61.84,72004.0,61.4905,61.6097,61.4309,61.4408,72004.0
2025-05-29 10:50:00,61.82,61.99,61.75,61.99,52068.0,61.421,61.5899,61.3514,61.5899,52068.0
2025-05-29 10:55:00,61.98,62.02,61.93,61.98,69005.0,61.5799,61.6197,61.5303,61.5799,69005.0
2025-05-29 11:00:00,61.99,62.03,61.73,61.79,81299.0,61.5899,61.6296,61.3315,61.3912,81299.0
2025-05-29 11:05:00,61.8,61.84,61.72,61.76,81674.0,61.4011,61.4408,61.3216,61.3614,81674.0
2025-05-29 11:10:00,61.76,61.86,61.74,61.8,58611.0,61.3614,61.4607,61.3415,61.4011,58611.0
2025-05-29 11:15:00,61.8,61.96,61.78,61.91,115441.0,61.4011,61.5601,61.3812,61.5104,115441.0
2025-05-29 11:20:00,61.91,62.03,61.89,62.0,51248.0,61.5104,61.6296,61.4905,61.5998,51248.0
2025-05-29 11:25:00,61.99,62.07,61.98,62.01,69670.0,61.5899,61.6694,61.5799,61.6097,69670.0
2025-05-29 11:30:00,62.01,62.06,61.75,61.79,67832.0,61.6097,61.6594,61.3514,61.3912,67832.0
2025-05-29 11:35:00,61.78,61.8,61.58,61.59,75617.0,61.3812,61.4011,61.1825,61.1925,75617.0
2025-05-29 11:40:00,61.58,61.7,61.55,61.6,84987.0,61.1825,61.3017,61.1527,61.2024,84987.0
2025-05-29 11:45:00,61.59,61.65,61.52,61.53,50415.0,61.1925,61.2521,61.1229,61.1328,50415.0
2025-05-29 11:50:00,61.53,61.57,61.47,61.48,72841.0,61.1328,61.1726,61.0732,61.0832,72841.0
2025-05-29 11:55:00,61.48,61.49,61.19,61.27,135800.0,61.0832,61.0931,60.795,60.8745,135800.0
2025-05-29 12:00:00,61.27,61.3,61.13,61.26,87984.0,60.8745,60.9043,60.7354,60.8646,87984.0
2025-05-29 12:05:00,61.26,61.41,61.23,61.38,102397.0,60.8646,61.0136,60.8348,60.9838,102397.0
2025-05-29 12:10:00,61.37,61.46,61.35,61.39,56777.0,60.9739,61.0633,60.954,60.9937,56777.0
2025-05-29 12:15:00,61.39,61.53,61.38,61.52,49483.0,60.9937,61.1328,60.9838,61.1229,49483.0
2025-05-29 12:20:00,61.52,61.53,61.41,61.45,37211.0,61.1229,61.1328,61.0136,61.0534,37211.0
2025-05-29 12:25:00,61.44,61.47,61.37,61.46,85226.0,61.0434,61.0732,60.9739,61.0633,85226.0
2025-05-29 12:30:00,61.45,61.46,61.37,61.42,125095.0,61.0534,61.0633,60.9739,61.0236,125095.0
2025-05-29 12:35:00,61.42,61.42,61.33,61.41,76126.0,61.0236,61.0236,60.9341,61.0136,76126.0
2025-05-29 12:40:00,61.41,61.5,61.39,61.49,43157.0,61.0136,61.103,60.9937,61.0931,43157.0
2025-05-29 12:45:00,61.5,61.51,61.4,61.43,69621.0,61.103,61.113,61.0037,61.0335,69621.0
2025-05-29 12:50:00,61.43,61.46,61.34,61.44,77852.0,61.0335,61.0633,60.9441,61.0434,77852.0
2025-05-29 12:55:00,61.44,61.49,61.41,61.43,82713.0,61.0434,61.0931,61.0136,61.0335,82713.0
2025-05-29 13:00:00,61.43,61.58,61.42,61.55,54236.0,61.0335,61.1825,61.0236,61.1527,54236.0
2025-05-29 13:05:00,61.55,61.64,61.47,61.48,48613.0,61.1527,61.2421,61.0732,61.0832,48613.0
2025-05-29 13:10:00,61.47,61.52,61.47,61.51,43659.0,61.0732,61.1229,61.0732,61.113,43659.0
2025-05-29 13:15:00,61.51,61.51,61.35,61.41,65275.0,61.113,61.113,60.954,61.0136,65275.0
2025-05-29 13:20:00,61.42,61.52,61.39,61.5,79107.0,61.0236,61.1229,60.9937,61.103,79107.0
2025-05-29 13:25:00,61.49,61.56,61.48,61.54,75926.0,61.0931,61.1626,61.0832,61.1428,75926.0
2025-05-29 13:30:00,61.55,61.68,61.54,61.59,57300.0,61.1527,61.2819,61.1428,61.1925,57300.0
2025-05-29 13:35:00,61.6,61.66,61.56,61.63,78435.0,61.2024,61.262,61.1626,61.2322,78435.0
2025-05-29 13:40:00,61.63,61.67,61.51,61.51,103741.0,61.2322,61.2719,61.113,61.113,103741.0
2025-05-29 13:45:00,61.52,61.55,61.41,61.44,62699.0,61.1229,61.1527,61.0136,61.0434,62699.0
2025-05-29 13:50:00,61.44,61.48,61.4,61.4,44862.0,61.0434,61.0832,61.0037,61.0037,44862.0
2025-05-29 13:55:00,61.41,61.42,61.3,61.3,53658.0,61.0136,61.0236,60.9043,60.9043,53658.0
2025-05-29 14:00:00,61.3,61.41,61.3,61.38,52623.0,60.9043,61.0136,60.9043,60.9838,52623.0
2025-05-29 14:05:00,61.38,61.39,61.31,61.35,55910.0,60.9838,60.9937,60.9143,60.954,55910.0
2025-05-29 14:10:00,61.35,61.37,61.33,61.35,38617.0,60.954,60.9739,60.9341,60.954,38617.0
2025-05-29 14:15:00,61.35,61.38,61.28,61.3,73828.0,60.954,60.9838,60.8845,60.9043,73828.0
2025-05-29 14:20:00,61.31,61.33,61.24,61.33,107071.0,60.9143,60.9341,60.8447,60.9341,107071.0
2025-05-29 14:25:00,61.33,61.33,61.24,61.3,48560.0,60.9341,60.9341,60.8447,60.9043,48560.0
2025-05-29 14:30:00,61.3,61.33,61.26,61.3,77764.0,60.9043,60.9341,60.8646,60.9043,77764.0
2025-05-29 14:35:00,61.3,61.34,61.27,61.34,69900.0,60.9043,60.9441,60.8745,60.9441,69900.0
2025-05-29 14:40:00,61.34,61.39,61.28,61.31,59450.0,60.9441,60.9937,60.8845,60.9143,59450.0
2025-05-29 14:45:00,61.31,61.41,61.3,61.41,32364.0,60.9143,61.0136,60.9043,61.0136,32364.0
2025-05-29 14:50:00,61.41,61.43,61.39,61.4,49680.0,61.0136,61.0335,60.9937,61.0037,49680.0
2025-05-29 14:55:00,61.41,61.43,61.29,61.34,44986.0,61.0136,61.0335,60.8944,60.9441,44986.0
2025-05-29 15:00:00,61.35,61.45,61.34,61.43,35598.0,60.954,61.0534,60.9441,61.0335,35598.0
2025-05-29 15:05:00,61.44,61.5,61.38,61.42,73494.0,61.0434,61.103,60.9838,61.0236,73494.0
2025-05-29 15:10:00,61.42,61.47,61.38,61.39,33468.0,61.0236,61.0732,60.9838,60.9937,33468.0
2025-05-29 15:15:00,61.38,61.41,61.35,61.4,39765.0,60.9838,61.0136,60.954,61.0037,39765.0
2025-05-29 15:20:00,61.4,61.44,61.38,61.42,45184.0,61.0037,61.0434,60.9838,61.0236,45184.0
2025-05-29 15:25:00,61.42,61.45,61.34,61.36,62177.0,61.0236,61.0534,60.9441,60.9639,62177.0
2025-05-29 15:30:00,61.36,61.43,61.35,61.41,47741.0,60.9639,61.0335,60.954,61.0136,47741.0
2025-05-29 15:35:00,61.4,61.44,61.38,61.41,79938.0,61.0037,61.0434,60.9838,61.0136,79938.0
2025-05-29 15:40:00,61.41,61.49,61.41,61.43,57503.0,61.0136,61.0931,61.0136,61.0335,57503.0
2025-05-29 15:45:00,61.43,61.56,61.4,61.5,87383.0,61.0335,61.1626,61.0037,61.103,87383.0
2025-05-29 15:50:00,61.51,61.55,61.28,61.32,171998.0,61.113,61.1527,60.8845,60.9242,171998.0
2025-05-29 15:55:00,61.32,61.45,61.31,61.44,432133.0,60.9242,61.0534,60.9143,61.0434,432133.0
2025-05-30 09:30:00,61.0,61.12,60.41,60.53,363601.0,60.6063,60.7255,60.0201,60.1393,363601.0
2025-05-30 09:35:00,60.53,60.58,60.28,60.48,173869.0,60.1393,60.189,59.8909,60.0896,173869.0
2025-05-30 09:40:00,60.48,60.68,60.47,60.65,74540.0,60.0896,60.2883,60.0797,60.2585,74540.0
2025-05-30 09:45:00,60.62,60.91,60.62,60.74,120639.0,60.2287,60.5168,60.2287,60.3479,120639.0
2025-05-30 09:50:00,60.73,60.87,60.67,60.84,82281.0,60.338,60.4771,60.2784,60.4473,82281.0
2025-05-30 09:55:00,60.84,60.9,60.73,60.73,74666.0,60.4473,60.5069,60.338,60.338,74666.0
2025-05-30 10:00:00,60.75,60.83,60.67,60.72,112183.0,60.3579,60.4374,60.2784,60.3281,112183.0
2025-05-30 10:05:00,60.72,60.81,60.66,60.79,78487.0,60.3281,60.4175,60.2685,60.3976,78487.0
2025-05-30 10:10:00,60.78,60.84,60.65,60.83,137069.0,60.3877,60.4473,60.2585,60.4374,137069.0
2025-05-30 10:15:00,60.84,60.84,60.64,60.66,75512.0,60.4473,60.4473,60.2486,60.2685,75512.0
2025-05-30 10:20:00,60.67,60.7,60.56,60.66,78297.0,60.2784,60.3082,60.1691,60.2685,78297.0
2025-05-30 10:25:00,60.66,60.76,60.62,60.72,59853.0,60.2685,60.3678,60.2287,60.3281,59853.0
2025-05-30 10:30:00,60.71,60.87,60.68,60.85,116232.0,60.3181,60.4771,60.2883,60.4572,116232.0
2025-05-30 10:35:00,60.84,60.86,60.77,60.8,67428.0,60.4473,60.4672,60.3777,60.4076,67428.0
2025-05-30 10:40:00,60.79,60.79,60.67,60.68,54032.0,60.3976,60.3976,60.2784,60.2883,54032.0
2025-05-30 10:45:00,60.67,60.69,60.54,60.55,90171.0,60.2784,60.2983,60.1492,60.1592,90171.0
2025-05-30 10:50:00,60.55,60.55,60.42,60.48,86297.0,60.1592,60.1592,60.03,60.0896,86297.0
2025-05-30 10:55:00,60.49,60.67,60.49,60.67,84614.0,60.0996,60.2784,60.0996,60.2784,84614.0
2025-05-30 11:00:00,60.66,60.74,60.64,60.72,78348.0,60.2685,60.3479,60.2486,60.3281,78348.0
2025-05-30 11:05:00,60.72,60.75,60.64,60.66,59785.0,60.3281,60.3579,60.2486,60.2685,59785.0
2025-05-30 11:10:00,60.66,60.7,60.63,60.68,55852.0,60.2685,60.3082,60.2386,60.2883,55852.0
2025-05-30 11:15:00,60.68,60.69,60.59,60.63,49260.0,60.2883,60.2983,60.1989,60.2386,49260.0
2025-05-30 11:20:00,60.62,60.78,60.62,60.75,87150.0,60.2287,60.3877,60.2287,60.3579,87150.0
2025-05-30 11:25:00,60.75,60.87,60.73,60.85,104762.0,60.3579,60.4771,60.338,60.4572,104762.0
2025-05-30 11:30:00,60.84,60.85,60.58,60.6,94788.0,60.4473,60.4572,60.189,60.2088,94788.0
2025-05-30 11:35:00,60.59,60.61,60.54,60.6,108804.0,60.1989,60.2188,60.1492,60.2088,108804.0
2025-05-30 11:40:00,60.6,60.68,60.57,60.64,95107.0,60.2088,60.2883,60.179,60.2486,95107.0
2025-05-30 11:45:00,60.63,60.76,60.61,60.75,64296.0,60.2386,60.3678,60.2188,60.3579,64296.0
2025-05-30 11:50:00,60.76,60.78,60.66,60.67,95830.0,60.3678,60.3877,60.2685,60.2784,95830.0
2025-05-30 11:55:00,60.67,60.72,60.61,60.62,85166.0,60.2784,60.3281,60.2188,60.2287,85166.0
2025-05-30 12:00:00,60.61,60.62,60.52,60.56,74267.0,60.2188,60.2287,60.1294,60.1691,74267.0
2025-05-30 12:05:00,60.56,60.67,60.55,60.64,42727.0,60.1691,60.2784,60.1592,60.2486,42727.0
2025-05-30 12:10:00,60.64,60.66,60.57,60.63,63477.0,60.2486,60.2685,60.179,60.2386,63477.0
2025-05-30 12:15:00,60.63,60.64,60.48,60.55,79528.0,60.2386,60.2486,60.0896,60.1592,79528.0
2025-05-30 12:20:00,60.55,60.62,60.49,60.54,55323.0,60.1592,60.2287,60.0996,60.1492,55323.0
2025-05-30 12:25:00,60.53,60.54,60.27,60.33,140425.0,60.1393,60.1492,59.881,59.9406,140425.0
2025-05-30 12:30:00,60.32,60.34,60.12,60.23,153532.0,59.9307,59.9505,59.7319,59.8412,153532.0
2025-05-30 12:35:00,60.23,60.37,60.19,60.3,133801.0,59.8412,59.9803,59.8015,59.9108,133801.0
2025-05-30 12:40:00,60.3,60.4,60.2,60.22,103610.0,59.9108,60.0101,59.8114,59.8313,103610.0
2025-05-30 12:45:00,60.21,60.25,60.18,60.21,92760.0,59.8214,59.8611,59.7916,59.8214,92760.0
2025-05-30 12:50:00,60.21,60.24,60.17,60.23,72074.0,59.8214,59.8512,59.7816,59.8412,72074.0
2025-05-30 12:55:00,60.23,60.25,60.12,60.16,79418.0,59.8412,59.8611,59.7319,59.7717,79418.0
2025-05-30 13:00:00,60.15,60.23,60.1,60.22,97749.0,59.7617,59.8412,59.7121,59.8313,97749.0
2025-05-30 13:05:00,60.22,60.32,60.22,60.27,95955.0,59.8313,59.9307,59.8313,59.881,95955.0
2025-05-30 13:10:00,60.27,60.3,60.2,60.26,59504.0,59.881,59.9108,59.8114,59.871,59504.0
2025-05-30 13:15:00,60.25,60.35,60.2,60.35,85474.0,59.8611,59.9605,59.8114,59.9605,85474.0
2025-05-30 13:20:00,60.35,60.39,60.26,60.35,49959.0,59.9605,60.0002,59.871,59.9605,49959.0
2025-05-30 13:25:00,60.35,60.43,60.33,60.42,68727.0,59.9605,60.0399,59.9406,60.03,68727.0
2025-05-30 13:30:00,60.42,60.55,60.42,60.54,85269.0,60.03,60.1592,60.03,60.1492,85269.0
2025-05-30 13:35:00,60.54,60.6,60.47,60.53,77724.0,60.1492,60.2088,60.0797,60.1393,77724.0
2025-05-30 13:40:00,60.53,60.58,60.48,60.49,54549.0,60.1393,60.189,60.0896,60.0996,54549.0
2025-05-30 13:45:00,60.48,60.52,60.47,60.5,102368.0,60.0896,60.1294,60.0797,60.1095,102368.0
2025-05-30 13:50:00,60.5,60.58,60.47,60.58,61149.0,60.1095,60.189,60.0797,60.189,61149.0
2025-05-30 13:55:00,60.57,60.57,60.45,60.47,81710.0,60.179,60.179,60.0598,60.0797,81710.0
2025-05-30 14:00:00,60.47,60.59,60.46,60.58,122440.0,60.0797,60.1989,60.0697,60.189,122440.0
2025-05-30 14:05:00,60.58,60.62,60.54,60.58,86751.0,60.189,60.2287,60.1492,60.189,86751.0
2025-05-30 14:10:00,60.59,60.63,60.56,60.58,74690.0,60.1989,60.2386,60.1691,60.189,74690.0
2025-05-30 14:15:00,60.58,60.69,60.53,60.68,71275.0,60.189,60.2983,60.1393,60.2883,71275.0
2025-05-30 14:20:00,60.68,60.69,60.6,60.61,50870.0,60.2883,60.2983,60.2088,60.2188,50870.0
2025-05-30 14:25:00,60.62,60.67,60.6,60.63,70420.0,60.2287,60.2784,60.2088,60.2386,70420.0
2025-05-30 14:30:00,60.63,60.67,60.58,60.58,70967.0,60.2386,60.2784,60.189,60.189,70967.0
2025-05-30 14:35:00,60.59,60.62,60.56,60.6,69696.0,60.1989,60.2287,60.1691,60.2088,69696.0
2025-05-30 14:40:00,60.6,60.61,60.52,60.53,45032.0,60.2088,60.2188,60.1294,60.1393,45032.0
2025-05-30 14:45:00,60.54,60.66,60.53,60.65,64958.0,60.1492,60.2685,60.1393,60.2585,64958.0
2025-05-30 14:50:00,60.66,60.78,60.66,60.73,75595.0,60.2685,60.3877,60.2685,60.338,75595.0
2025-05-30 14:55:00,60.73,60.73,60.67,60.72,48342.0,60.338,60.338,60.2784,60.3281,48342.0
2025-05-30 15:00:00,60.71,60.82,60.7,60.8,60473.0,60.3181,60.4274,60.3082,60.4076,60473.0
2025-05-30 15:05:00,60.8,60.83,60.74,60.75,105136.0,60.4076,60.4374,60.3479,60.3579,105136.0
2025-05-30 15:10:00,60.75,60.78,60.69,60.75,106804.0,60.3579,60.3877,60.2983,60.3579,106804.0
2025-05-30 15:15:00,60.75,60.8,60.67,60.79,149409.0,60.3579,60.4076,60.2784,60.3976,149409.0
2025-05-30 15:20:00,60.79,60.81,60.74,60.79,133009.0,60.3976,60.4175,60.3479,60.3976,133009.0
2025-05-30 15:25:00,60.79,60.86,60.77,60.85,163675.0,60.3976,60.4672,60.3777,60.4572,163675.0
2025-05-30 15:30:00,60.85,60.87,60.73,60.87,108917.0,60.4572,60.4771,60.338,60.4771,108917.0
2025-05-30 15:35:00,60.87,60.93,60.76,60.8,168995.0,60.4771,60.5367,60.3678,60.4076,168995.0
2025-05-30 15:40:00,60.8,60.81,60.66,60.76,197073.0,60.4076,60.4175,60.2685,60.3678,197073.0
2025-05-30 15:45:00,60.76,60.8,60.68,60.75,185215.0,60.3678,60.4076,60.2883,60.3579,185215.0
2025-05-30 15:50:00,60.75,60.76,60.5,60.53,332314.0,60.3579,60.3678,60.1095,60.1393,332314.0
2025-05-30 15:55:00,60.54,60.65,60.46,60.56,915130.0,60.1492,60.2585,60.0697,60.1691,915130.0
2025-06-02 09:30:00,60.05,60.14,59.6,60.13,374655.0,60.05,60.14,59.6,60.13,374655.0
2025-06-02 09:35:00,60.12,60.35,60.09,60.22,111658.0,60.12,60.35,60.09,60.22,111658.0
2025-06-02 09:40:00,60.23,60.56,60.2,60.52,111215.0,60.23,60.56,60.2,60.52,111215.0
2025-06-02 09:45:00,60.52,60.57,60.32,60.55,77318.0,60.52,60.57,60.32,60.55,77318.0
2025-06-02 09:50:00,60.56,60.62,60.33,60.61,104105.0,60.56,60.62,60.33,60.61,104105.0
2025-06-02 09:55:00,60.6,60.61,60.26,60.28,79320.0,60.6,60.61,60.26,60.28,79320.0
2025-06-02 10:00:00,60.27,60.4,60.12,60.32,95252.0,60.27,60.4,60.12,60.32,95252.0
2025-06-02 10:05:00,60.31,60.52,60.26,60.35,72372.0,60.31,60.52,60.26,60.35,72372.0
2025-06-02 10:10:00,60.32,60.61,60.31,60.56,58814.0,60.32,60.61,60.31,60.56,58814.0
2025-06-02 10:15:00,60.56,60.67,60.53,60.58,108074.0,60.56,60.67,60.53,60.58,108074.0
2025-06-02 10:20:00,60.57,60.87,60.55,60.75,165936.0,60.57,60.87,60.55,60.75,165936.0
2025-06-02 10:25:00,60.75,60.77,60.65,60.72,69232.0,60.75,60.77,60.65,60.72,69232.0
2025-06-02 10:30:00,60.71,60.74,60.61,60.71,98996.0,60.71,60.74,60.61,60.71,98996.0
2025-06-02 10:35:00,60.74,60.76,60.59,60.62,90891.0,60.74,60.76,60.59,60.62,90891.0
2025-06-02 10:40:00,60.62,60.67,60.52,60.66,63364.0,60.62,60.67,60.52,60.66,63364.0
2025-06-02 10:45:00,60.66,60.82,60.63,60.81,55008.0,60.66,60.82,60.63,60.81,55008.0
2025-06-02 10:50:00,60.81,60.9,60.78,60.79,44958.0,60.81,60.9,60.78,60.79,44958.0
2025-06-02 10:55:00,60.77,60.87,60.73,60.82,76383.0,60.77,60.87,60.73,60.82,76383.0
2025-06-02 11:00:00,60.82,60.86,60.77,60.85,90141.0,60.82,60.86,60.77,60.85,90141.0
2025-06-02 11:05:00,60.86,60.96,60.82,60.92,88124.0,60.86,60.96,60.82,60.92,88124.0
2025-06-02 11:10:00,60.92,60.96,60.76,60.77,107305.0,60.92,60.96,60.76,60.77,107305.0
2025-06-02 11:15:00,60.77,60.95,60.77,60.95,63433.0,60.77,60.95,60.77,60.95,63433.0
2025-06-02 11:20:00,60.96,61.06,60.94,61.06,100122.0,60.96,61.06,60.94,61.06,100122.0
2025-06-02 11:25:00,61.05,61.07,60.85,60.85,164727.0,61.05,61.07,60.85,60.85,164727.0
2025-06-02 11:30:00,60.85,60.97,60.85,60.88,59749.0,60.85,60.97,60.85,60.88,59749.0
2025-06-02 11:35:00,60.88,60.97,60.86,60.94,53694.0,60.88,60.97,60.86,60.94,53694.0
2025-06-02 11:40:00,60.94,61.07,60.91,61.06,55480.0,60.94,61.07,60.91,61.06,55480.0
2025-06-02 11:45:00,61.06,61.12,61.04,61.08,66620.0,61.06,61.12,61.04,61.08,66620.0
2025-06-02 11:50:00,61.09,61.18,61.08,61.14,56030.0,61.09,61.18,61.08,61.14,56030.0
2025-06-02 11:55:00,61.14,61.18,61.09,61.13,49768.0,61.14,61.18,61.09,61.13,49768.0
2025-06-02 12:00:00,61.13,61.17,60.98,61.05,113761.0,61.13,61.17,60.98,61.05,113761.0
2025-06-02 12:05:00,61.05,61.06,60.98,61.03,49527.0,61.05,61.06,60.98,61.03,49527.0
2025-06-02 12:10:00,61.02,61.08,60.98,61.0,41749.0,61.02,61.08,60.98,61.0,41749.0
2025-06-02 12:15:00,61.0,61.0,60.91,60.93,115684.0,61.0,61.0,60.91,60.93,115684.0
2025-06-02 12:20:00,60.93,60.96,60.85,60.93,61810.0,60.93,60.96,60.85,60.93,61810.0
2025-06-02 12:25:00,60.93,60.95,60.82,60.9,77372.0,60.93,60.95,60.82,60.9,77372.0
2025-06-02 12:30:00,60.9,61.07,60.89,61.07,55385.0,60.9,61.07,60.89,61.07,55385.0
2025-06-02 12:35:00,61.06,61.15,61.05,61.1,56325.0,61.06,61.15,61.05,61.1,56325.0
2025-06-02 12:40:00,61.1,61.11,61.01,61.01,84502.0,61.1,61.11,61.01,61.01,84502.0
2025-06-02 12:45:00,61.02,61.02,60.94,60.96,84601.0,61.02,61.02,60.94,60.96,84601.0
2025-06-02 12:50:00,60.96,61.12,60.95,61.12,42225.0,60.96,61.12,60.95,61.12,42225.0
2025-06-02 12:55:00,61.13,61.13,61.02,61.03,40872.0,61.13,61.13,61.02,61.03,40872.0
2025-06-02 13:00:00,61.03,61.06,60.96,60.97,47718.0,61.03,61.06,60.96,60.97,47718.0
2025-06-02 13:05:00,60.97,61.01,60.94,60.99,50048.0,60.97,61.01,60.94,60.99,50048.0
2025-06-02 13:10:00,60.99,61.05,60.97,61.0,49660.0,60.99,61.05,60.97,61.0,49660.0
2025-06-02 13:15:00,61.0,61.11,60.99,61.07,50820.0,61.0,61.11,60.99,61.07,50820.0
2025-06-02 13:20:00,61.08,61.09,61.01,61.05,101982.0,61.08,61.09,61.01,61.05,101982.0
2025-06-02 13:25:00,61.05,61.11,60.98,61.03,605981.0,61.05,61.11,60.98,61.03,605981.0
2025-06-02 13:30:00,61.03,61.07,60.98,61.05,74471.0,61.03,61.07,60.98,61.05,74471.0
2025-06-02 13:35:00,61.05,61.06,60.92,60.95,317264.0,61.05,61.06,60.92,60.95,317264.0
2025-06-02 13:40:00,60.94,60.98,60.86,60.92,103049.0,60.94,60.98,60.86,60.92,103049.0
2025-06-02 13:45:00,60.91,60.96,60.9,60.93,72438.0,60.91,60.96,60.9,60.93,72438.0
2025-06-02 13:50:00,60.93,60.94,60.87,60.87,45268.0,60.93,60.94,60.87,60.87,45268.0
2025-06-02 13:55:00,60.87,60.91,60.81,60.83,77865.0,60.87,60.91,60.81,60.83,77865.0
2025-06-02 14:00:00,60.83,60.92,60.82,60.87,43436.0,60.83,60.92,60.82,60.87,43436.0
2025-06-02 14:05:00,60.88,60.94,60.84,60.88,112588.0,60.88,60.94,60.84,60.88,112588.0
2025-06-02 14:10:00,60.88,61.01,60.88,61.0,49189.0,60.88,61.01,60.88,61.0,49189.0
2025-06-02 14:15:00,61.0,61.13,60.99,61.12,56553.0,61.0,61.13,60.99,61.12,56553.0
2025-06-02 14:20:00,61.12,61.26,61.1,61.18,81651.0,61.12,61.26,61.1,61.18,81651.0
2025-06-02 14:25:00,61.19,61.22,61.14,61.21,147408.0,61.19,61.22,61.14,61.21,147408.0
2025-06-02 14:30:00,61.21,61.4,61.21,61.34,98674.0,61.21,61.4,61.21,61.34,98674.0
2025-06-02 14:35:00,61.33,61.44,61.32,61.37,54834.0,61.33,61.44,61.32,61.37,54834.0
2025-06-02 14:40:00,61.38,61.42,61.36,61.39,47813.0,61.38,61.42,61.36,61.39,47813.0
2025-06-02 14:45:00,61.39,61.44,61.38,61.42,47288.0,61.39,61.44,61.38,61.42,47288.0
2025-06-02 14:50:00,61.41,61.47,61.4,61.46,51753.0,61.41,61.47,61.4,61.46,51753.0
2025-06-02 14:55:00,61.46,61.53,61.45,61.5,55115.0,61.46,61.53,61.45,61.5,55115.0
2025-06-02 15:00:00,61.5,61.51,61.42,61.43,51335.0,61.5,61.51,61.42,61.43,51335.0
2025-06-02 15:05:00,61.43,61.47,61.41,61.42,66402.0,61.43,61.47,61.41,61.42,66402.0
2025-06-02 15:10:00,61.42,61.43,61.35,61.42,114879.0,61.42,61.43,61.35,61.42,114879.0
2025-06-02 15:15:00,61.42,61.42,61.32,61.39,469265.0,61.42,61.42,61.32,61.39,469265.0
2025-06-02 15:20:00,61.39,61.41,61.26,61.4,194278.0,61.39,61.41,61.26,61.4,194278.0
2025-06-02 15:25:00,61.4,61.4,61.34,61.39,127802.0,61.4,61.4,61.34,61.39,127802.0
2025-06-02 15:30:00,61.39,61.43,61.32,61.36,99943.0,61.39,61.43,61.32,61.36,99943.0
2025-06-02 15:35:00,61.36,61.39,61.34,61.37,63747.0,61.36,61.39,61.34,61.37,63747.0
2025-06-02 15:40:00,61.37,61.46,61.35,61.43,102503.0,61.37,61.46,61.35,61.43,102503.0
2025-06-02 15:45:00,61.43,61.43,61.33,61.34,110522.0,61.43,61.43,61.33,61.34,110522.0
2025-06-02 15:50:00,61.34,61.53,61.34,61.53,162692.0,61.34,61.53,61.34,61.53,162692.0
2025-06-02 15:55:00,61.53,61.6,61.49,61.58,601600.0,61.53,61.6,61.49,61.58,601600.0
2025-06-03 09:30:00,61.24,61.4,60.46,60.76,379046.0,61.24,61.4,60.46,60.76,379046.0
2025-06-03 09:35:00,60.78,60.99,60.6,60.93,90688.0,60.78,60.99,60.6,60.93,90688.0
2025-06-03 09:40:00,60.93,61.18,60.91,61.15,74040.0,60.93,61.18,60.91,61.15,74040.0
2025-06-03 09:45:00,61.15,61.3,61.05,61.26,158768.0,61.15,61.3,61.05,61.26,158768.0
2025-06-03 09:50:00,61.25,61.5,61.23,61.48,71375.0,61.25,61.5,61.23,61.48,71375.0
2025-06-03 09:55:00,61.47,61.47,61.2,61.25,66998.0,61.47,61.47,61.2,61.25,66998.0
2025-06-03 10:00:00,61.25,61.36,61.13,61.18,101066.0,61.25,61.36,61.13,61.18,101066.0
2025-06-03 10:05:00,61.19,61.21,60.96,61.18,66703.0,61.19,61.21,60.96,61.18,66703.0
2025-06-03 10:10:00,61.17,61.26,61.16,61.21,45526.0,61.17,61.26,61.16,61.21,45526.0
2025-06-03 10:15:00,61.21,61.45,61.2,61.35,48345.0,61.21,61.45,61.2,61.35,48345.0
2025-06-03 10:20:00,61.35,61.37,61.24,61.34,29695.0,61.35,61.37,61.24,61.34,29695.0
2025-06-03 10:25:00,61.35,61.47,61.33,61.43,58645.0,61.35,61.47,61.33,61.43,58645.0
2025-06-03 10:30:00,61.43,61.48,61.38,61.43,54883.0,61.43,61.48,61.38,61.43,54883.0
2025-06-03 10:35:00,61.43,61.67,61.41,61.61,119160.0,61.43,61.67,61.41,61.61,119160.0
2025-06-03 10:40:00,61.61,61.71,61.52,61.55,91994.0,61.61,61.71,61.52,61.55,91994.0
2025-06-03 10:45:00,61.55,61.67,61.53,61.66,93384.0,61.55,61.67,61.53,61.66,93384.0
2025-06-03 10:50:00,61.66,61.73,61.6,61.63,58846.0,61.66,61.73,61.6,61.63,58846.0
2025-06-03 10:55:00,61.63,61.69,61.57,61.59,30704.0,61.63,61.69,61.57,61.59,30704.0
2025-06-03 11:00:00,61.6,61.82,61.54,61.79,73735.0,61.6,61.82,61.54,61.79,73735.0
2025-06-03 11:05:00,61.79,61.85,61.75,61.78,39625.0,61.79,61.85,61.75,61.78,39625.0
2025-06-03 11:10:00,61.78,61.87,61.77,61.83,80768.0,61.78,61.87,61.77,61.83,80768.0
2025-06-03 11:15:00,61.83,61.87,61.8,61.82,60359.0,61.83,61.87,61.8,61.82,60359.0
2025-06-03 11:20:00,61.82,61.91,61.81,61.89,74716.0,61.82,61.91,61.81,61.89,74716.0
2025-06-03 11:25:00,61.9,61.95,61.89,61.95,81100.0,61.9,61.95,61.89,61.95,81100.0
2025-06-03 11:30:00,61.96,62.02,61.94,61.99,104434.0,61.96,62.02,61.94,61.99,104434.0
2025-06-03 11:35:00,62.0,62.04,61.96,62.0,46480.0,62.0,62.04,61.96,62.0,46480.0
2025-06-03 11:40:00,62.0,62.0,61.89,61.92,46833.0,62.0,62.0,61.89,61.92,46833.0
2025-06-03 11:45:00,61.92,62.04,61.86,62.0,67787.0,61.92,62.04,61.86,62.0,67787.0
2025-06-03 11:50:00,62.0,62.0,61.86,61.89,46609.0,62.0,62.0,61.86,61.89,46609.0
2025-06-03 11:55:00,61.88,61.99,61.86,61.95,52855.0,61.88,61.99,61.86,61.95,52855.0
2025-06-03 12:00:00,61.96,61.96,61.83,61.86,71944.0,61.96,61.96,61.83,61.86,71944.0
2025-06-03 12:05:00,61.86,61.88,61.81,61.83,70567.0,61.86,61.88,61.81,61.83,70567.0
2025-06-03 12:10:00,61.82,61.84,61.77,61.84,49027.0,61.82,61.84,61.77,61.84,49027.0
2025-06-03 12:15:00,61.83,61.95,61.81,61.9,105569.0,61.83,61.95,61.81,61.9,105569.0
2025-06-03 12:20:00,61.9,61.9,61.77,61.82,36280.0,61.9,61.9,61.77,61.82,36280.0
2025-06-03 12:25:00,61.82,61.85,61.79,61.8,28587.0,61.82,61.85,61.79,61.8,28587.0
2025-06-03 12:30:00,61.79,61.86,61.79,61.83,31626.0,61.79,61.86,61.79,61.83,31626.0
2025-06-03 12:35:00,61.82,61.83,61.78,61.8,31002.0,61.82,61.83,61.78,61.8,31002.0
2025-06-03 12:40:00,61.8,61.85,61.76,61.79,43971.0,61.8,61.85,61.76,61.79,43971.0
2025-06-03 12:45:00,61.79,61.87,61.78,61.87,35098.0,61.79,61.87,61.78,61.87,35098.0
2025-06-03 12:50:00,61.87,61.94,61.87,61.88,60917.0,61.87,61.94,61.87,61.88,60917.0
2025-06-03 12:55:00,61.88,61.97,61.88,61.97,29680.0,61.88,61.97,61.88,61.97,29680.0
2025-06-03 13:00:00,61.96,61.98,61.9,61.93,27862.0,61.96,61.98,61.9,61.93,27862.0
2025-06-03 13:05:00,61.93,61.95,61.91,61.93,26668.0,61.93,61.95,61.91,61.93,26668.0
2025-06-03 13:10:00,61.94,61.98,61.9,61.97,44694.0,61.94,61.98,61.9,61.97,44694.0
2025-06-03 13:15:00,61.98,62.03,61.95,61.95,49686.0,61.98,62.03,61.95,61.95,49686.0
2025-06-03 13:20:00,61.96,61.96,61.91,61.91,28581.0,61.96,61.96,61.91,61.91,28581.0
2025-06-03 13:25:00,61.91,61.99,61.88,61.96,38985.0,61.91,61.99,61.88,61.96,38985.0
2025-06-03 13:30:00,61.96,62.04,61.95,62.04,39025.0,61.96,62.04,61.95,62.04,39025.0
2025-06-03 13:35:00,62.03,62.05,61.97,62.05,41505.0,62.03,62.05,61.97,62.05,41505.0
2025-06-03 13:40:00,62.05,62.07,62.01,62.05,30182.0,62.05,62.07,62.01,62.05,30182.0
2025-06-03 13:45:00,62.04,62.04,61.94,61.98,51094.0,62.04,62.04,61.94,61.98,51094.0
2025-06-03 13:50:00,61.98,62.02,61.93,61.95,121279.0,61.98,62.02,61.93,61.95,121279.0
2025-06-03 13:55:00,61.96,61.96,61.87,61.91,60593.0,61.96,61.96,61.87,61.91,60593.0
2025-06-03 14:00:00,61.92,61.92,61.81,61.91,56522.0,61.92,61.92,61.81,61.91,56522.0
2025-06-03 14:05:00,61.91,61.92,61.85,61.91,45667.0,61.91,61.92,61.85,61.91,45667.0
2025-06-03 14:10:00,61.9,61.94,61.85,61.87,57160.0,61.9,61.94,61.85,61.87,57160.0
2025-06-03 14:15:00,61.87,61.91,61.85,61.9,32459.0,61.87,61.91,61.85,61.9,32459.0
2025-06-03 14:20:00,61.91,62.05,61.9,62.02,67615.0,61.91,62.05,61.9,62.02,67615.0
2025-06-03 14:25:00,62.02,62.08,62.0,62.08,68820.0,62.02,62.08,62.0,62.08,68820.0
2025-06-03 14:30:00,62.08,62.13,62.06,62.13,67912.0,62.08,62.13,62.06,62.13,67912.0
2025-06-03 14:35:00,62.12,62.16,62.11,62.16,54276.0,62.12,62.16,62.11,62.16,54276.0
2025-06-03 14:40:00,62.15,62.18,62.09,62.18,58087.0,62.15,62.18,62.09,62.18,58087.0
2025-06-03 14:45:00,62.18,62.19,62.14,62.16,49343.0,62.18,62.19,62.14,62.16,49343.0
2025-06-03 14:50:00,62.16,62.16,62.09,62.14,45916.0,62.16,62.16,62.09,62.14,45916.0
2025-06-03 14:55:00,62.13,62.15,62.09,62.11,55197.0,62.13,62.15,62.09,62.11,55197.0
2025-06-03 15:00:00,62.11,62.13,62.08,62.11,55015.0,62.11,62.13,62.08,62.11,55015.0
2025-06-03 15:05:00,62.1,62.11,62.07,62.09,54175.0,62.1,62.11,62.07,62.09,54175.0
2025-06-03 15:10:00,62.09,62.18,62.06,62.14,128059.0,62.09,62.18,62.06,62.14,128059.0
2025-06-03 15:15:00,62.15,62.26,62.12,62.23,138032.0,62.15,62.26,62.12,62.23,138032.0
2025-06-03 15:20:00,62.23,62.24,62.2,62.23,93477.0,62.23,62.24,62.2,62.23,93477.0
2025-06-03 15:25:00,62.23,62.24,62.19,62.22,81105.0,62.23,62.24,62.19,62.22,81105.0
2025-06-03 15:30:00,62.23,62.27,62.2,62.27,79802.0,62.23,62.27,62.2,62.27,79802.0
2025-06-03 15:35:00,62.26,62.33,62.26,62.3,126837.0,62.26,62.33,62.26,62.3,126837.0
2025-06-03 15:40:00,62.31,62.33,62.25,62.29,112317.0,62.31,62.33,62.25,62.29,112317.0
2025-06-03 15:45:00,62.3,62.33,62.25,62.28,135027.0,62.3,62.33,62.25,62.28,135027.0
2025-06-03 15:50:00,62.27,62.32,62.24,62.28,203974.0,62.27,62.32,62.24,62.28,203974.0
2025-06-03 15:55:00,62.27,62.45,62.25,62.36,739257.0,62.27,62.45,62.25,62.36,739257.0
2025-06-04 09:30:00,62.38,62.57,62.27,62.45,246946.0,62.38,62.57,62.27,62.45,246946.0
2025-06-04 09:35:00,62.47,62.64,62.27,62.63,232325.0,62.47,62.64,62.27,62.63,232325.0
2025-06-04 09:40:00,62.63,62.69,62.53,62.55,212925.0,62.63,62.69,62.53,62.55,212925.0
2025-06-04 09:45:00,62.55,62.86,62.53,62.83,95421.0,62.55,62.86,62.53,62.83,95421.0
2025-06-04 09:50:00,62.84,62.85,62.65,62.69,55996.0,62.84,62.85,62.65,62.69,55996.0
2025-06-04 09:55:00,62.68,62.88,62.66,62.87,60659.0,62.68,62.88,62.66,62.87,60659.0
2025-06-04 10:00:00,62.85,63.04,62.72,62.88,195826.0,62.85,63.04,62.72,62.88,195826.0
2025-06-04 10:05:00,62.88,62.94,62.69,62.74,226694.0,62.88,62.94,62.69,62.74,226694.0
2025-06-04 10:10:00,62.74,62.9,62.69,62.88,76997.0,62.74,62.9,62.69,62.88,76997.0
2025-06-04 10:15:00,62.88,62.99,62.86,62.87,81468.0,62.88,62.99,62.86,62.87,81468.0
2025-06-04 10:20:00,62.85,62.85,62.65,62.77,53947.0,62.85,62.85,62.65,62.77,53947.0
2025-06-04 10:25:00,62.76,62.84,62.73,62.82,44136.0,62.76,62.84,62.73,62.82,44136.0
2025-06-04 10:30:00,62.83,62.91,62.77,62.88,50068.0,62.83,62.91,62.77,62.88,50068.0
2025-06-04 10:35:00,62.9,62.94,62.85,62.91,53492.0,62.9,62.94,62.85,62.91,53492.0
2025-06-04 10:40:00,62.92,62.93,62.74,62.78,98402.0,62.92,62.93,62.74,62.78,98402.0
2025-06-04 10:45:00,62.79,62.9,62.72,62.72,64588.0,62.79,62.9,62.72,62.72,64588.0
2025-06-04 10:50:00,62.73,62.73,62.59,62.71,66081.0,62.73,62.73,62.59,62.71,66081.0
2025-06-04 10:55:00,62.72,62.82,62.7,62.8,32056.0,62.72,62.82,62.7,62.8,32056.0
2025-06-04 11:00:00,62.81,62.85,62.73,62.85,40946.0,62.81,62.85,62.73,62.85,40946.0
2025-06-04 11:05:00,62.85,62.94,62.83,62.84,158746.0,62.85,62.94,62.83,62.84,158746.0
2025-06-04 11:10:00,62.85,62.86,62.78,62.79,44446.0,62.85,62.86,62.78,62.79,44446.0
2025-06-04 11:15:00,62.78,62.89,62.78,62.87,61713.0,62.78,62.89,62.78,62.87,61713.0
2025-06-04 11:20:00,62.87,62.87,62.71,62.8,48273.0,62.87,62.87,62.71,62.8,48273.0
2025-06-04 11:25:00,62.8,62.81,62.7,62.71,48027.0,62.8,62.81,62.7,62.71,48027.0
2025-06-04 11:30:00,62.72,62.77,62.69,62.77,43665.0,62.72,62.77,62.69,62.77,43665.0
2025-06-04 11:35:00,62.77,62.79,62.71,62.77,59544.0,62.77,62.79,62.71,62.77,59544.0
2025-06-04 11:40:00,62.78,62.9,62.71,62.76,82526.0,62.78,62.9,62.71,62.76,82526.0
2025-06-04 11:45:00,62.76,62.86,62.75,62.83,47410.0,62.76,62.86,62.75,62.83,47410.0
2025-06-04 11:50:00,62.84,62.9,62.8,62.86,75653.0,62.84,62.9,62.8,62.86,75653.0
2025-06-04 11:55:00,62.85,62.88,62.8,62.8,32922.0,62.85,62.88,62.8,62.8,32922.0
2025-06-04 12:00:00,62.8,62.84,62.71,62.73,41784.0,62.8,62.84,62.71,62.73,41784.0
2025-06-04 12:05:00,62.74,62.79,62.73,62.75,32755.0,62.74,62.79,62.73,62.75,32755.0
2025-06-04 12:10:00,62.74,62.74,62.57,62.59,34687.0,62.74,62.74,62.57,62.59,34687.0
2025-06-04 12:15:00,62.59,62.64,62.57,62.63,31696.0,62.59,62.64,62.57,62.63,31696.0
2025-06-04 12:20:00,62.62,62.62,62.55,62.56,31971.0,62.62,62.62,62.55,62.56,31971.0
2025-06-04 12:25:00,62.57,62.6,62.49,62.53,48257.0,62.57,62.6,62.49,62.53,48257.0
2025-06-04 12:30:00,62.53,62.63,62.51,62.61,97542.0,62.53,62.63,62.51,62.61,97542.0
2025-06-04 12:35:00,62.62,62.7,62.61,62.68,29735.0,62.62,62.7,62.61,62.68,29735.0
2025-06-04 12:40:00,62.69,62.76,62.65,62.75,90692.0,62.69,62.76,62.65,62.75,90692.0
2025-06-04 12:45:00,62.74,62.78,62.73,62.78,28201.0,62.74,62.78,62.73,62.78,28201.0
2025-06-04 12:50:00,62.77,62.78,62.72,62.74,35246.0,62.77,62.78,62.72,62.74,35246.0
2025-06-04 12:55:00,62.74,62.78,62.72,62.78,22971.0,62.74,62.78,62.72,62.78,22971.0
2025-06-04 13:00:00,62.78,62.84,62.76,62.84,55879.0,62.78,62.84,62.76,62.84,55879.0
2025-06-04 13:05:00,62.83,62.85,62.75,62.79,116571.0,62.83,62.85,62.75,62.79,116571.0
2025-06-04 13:10:00,62.79,62.83,62.71,62.73,82177.0,62.79,62.83,62.71,62.73,82177.0
2025-06-04 13:15:00,62.73,62.76,62.7,62.71,35118.0,62.73,62.76,62.7,62.71,35118.0
2025-06-04 13:20:00,62.71,62.72,62.65,62.66,29375.0,62.71,62.72,62.65,62.66,29375.0
2025-06-04 13:25:00,62.66,62.73,62.64,62.72,60225.0,62.66,62.73,62.64,62.72,60225.0
2025-06-04 13:30:00,62.72,62.74,62.6,62.65,137476.0,62.72,62.74,62.6,62.65,137476.0
2025-06-04 13:35:00,62.65,62.74,62.64,62.73,46004.0,62.65,62.74,62.64,62.73,46004.0
2025-06-04 13:40:00,62.73,62.73,62.64,62.67,28996.0,62.73,62.73,62.64,62.67,28996.0
2025-06-04 13:45:00,62.67,62.73,62.66,62.72,28343.0,62.67,62.73,62.66,62.72,28343.0
2025-06-04 13:50:00,62.72,62.73,62.66,62.68,30095.0,62.72,62.73,62.66,62.68,30095.0
2025-06-04 13:55:00,62.68,62.69,62.65,62.67,62195.0,62.68,62.69,62.65,62.67,62195.0
2025-06-04 14:00:00,62.67,62.75,62.66,62.7,35937.0,62.67,62.75,62.66,62.7,35937.0
2025-06-04 14:05:00,62.7,62.71,62.65,62.67,31835.0,62.7,62.71,62.65,62.67,31835.0
2025-06-04 14:10:00,62.67,62.69,62.65,62.69,21252.0,62.67,62.69,62.65,62.69,21252.0
2025-06-04 14:15:00,62.69,62.71,62.66,62.69,19823.0,62.69,62.71,62.66,62.69,19823.0
2025-06-04 14:20:00,62.68,62.71,62.67,62.69,22219.0,62.68,62.71,62.67,62.69,22219.0
2025-06-04 14:25:00,62.69,62.69,62.65,62.67,25012.0,62.69,62.69,62.65,62.67,25012.0
2025-06-04 14:30:00,62.67,62.7,62.65,62.69,24469.0,62.67,62.7,62.65,62.69,24469.0
2025-06-04 14:35:00,62.7,62.71,62.65,62.69,36025.0,62.7,62.71,62.65,62.69,36025.0
2025-06-04 14:40:00,62.69,62.75,62.67,62.75,31094.0,62.69,62.75,62.67,62.75,31094.0
2025-06-04 14:45:00,62.75,62.76,62.71,62.75,34265.0,62.75,62.76,62.71,62.75,34265.0
2025-06-04 14:50:00,62.75,62.75,62.65,62.69,52915.0,62.75,62.75,62.65,62.69,52915.0
2025-06-04 14:55:00,62.69,62.69,62.66,62.68,44068.0,62.69,62.69,62.66,62.68,44068.0
2025-06-04 15:00:00,62.68,62.7,62.65,62.68,31190.0,62.68,62.7,62.65,62.68,31190.0
2025-06-04 15:05:00,62.68,62.74,62.66,62.71,36808.0,62.68,62.74,62.66,62.71,36808.0
2025-06-04 15:10:00,62.7,62.75,62.69,62.72,38413.0,62.7,62.75,62.69,62.72,38413.0
2025-06-04 15:15:00,62.72,62.73,62.69,62.72,30038.0,62.72,62.73,62.69,62.72,30038.0
2025-06-04 15:20:00,62.72,62.74,62.68,62.71,58594.0,62.72,62.74,62.68,62.71,58594.0
2025-06-04 15:25:00,62.7,62.73,62.69,62.73,38829.0,62.7,62.73,62.69,62.73,38829.0
2025-06-04 15:30:00,62.73,62.75,62.7,62.72,65444.0,62.73,62.75,62.7,62.72,65444.0
2025-06-04 15:35:00,62.72,62.74,62.67,62.68,80788.0,62.72,62.74,62.67,62.68,80788.0
2025-06-04 15:40:00,62.68,62.77,62.64,62.75,179209.0,62.68,62.77,62.64,62.75,179209.0
2025-06-04 15:45:00,62.75,62.78,62.68,62.71,107502.0,62.75,62.78,62.68,62.71,107502.0
2025-06-04 15:50:00,62.7,62.82,62.67,62.8,232462.0,62.7,62.82,62.67,62.8,232462.0
2025-06-04 15:55:00,62.8,62.84,62.74,62.75,641574.0,62.8,62.84,62.74,62.75,641574.0
2025-06-05 09:30:00,62.94,63.23,62.43,63.21,445788.0,62.94,63.23,62.43,63.21,445788.0
2025-06-05 09:35:00,63.2,63.25,63.0,63.09,446130.0,63.2,63.25,63.0,63.09,446130.0
2025-06-05 09:40:00,63.09,63.25,63.02,63.24,102931.0,63.09,63.25,63.02,63.24,102931.0
2025-06-05 09:45:00,63.24,63.36,63.01,63.03,106319.0,63.24,63.36,63.01,63.03,106319.0
2025-06-05 09:50:00,63.03,63.08,62.83,62.99,100685.0,63.03,63.08,62.83,62.99,100685.0
2025-06-05 09:55:00,62.99,63.0,62.79,62.86,129450.0,62.99,63.0,62.79,62.86,129450.0
2025-06-05 10:00:00,62.86,63.08,62.86,63.07,115697.0,62.86,63.08,62.86,63.07,115697.0
2025-06-05 10:05:00,63.08,63.38,63.07,63.11,82847.0,63.08,63.38,63.07,63.11,82847.0
2025-06-05 10:10:00,63.1,63.26,63.1,63.13,71993.0,63.1,63.26,63.1,63.13,71993.0
2025-06-05 10:15:00,63.13,63.19,62.99,63.07,55835.0,63.13,63.19,62.99,63.07,55835.0
2025-06-05 10:20:00,63.07,63.31,63.05,63.22,109867.0,63.07,63.31,63.05,63.22,109867.0
2025-06-05 10:25:00,63.22,63.43,63.22,63.38,86609.0,63.22,63.43,63.22,63.38,86609.0
2025-06-05 10:30:00,63.37,63.41,63.19,63.24,71346.0,63.37,63.41,63.19,63.24,71346.0
2025-06-05 10:35:00,63.25,63.34,63.12,63.29,82803.0,63.25,63.34,63.12,63.29,82803.0
2025-06-05 10:40:00,63.29,63.58,63.17,63.38,168202.0,63.29,63.58,63.17,63.38,168202.0
2025-06-05 10:45:00,63.37,63.51,63.3,63.33,62995.0,63.37,63.51,63.3,63.33,62995.0
2025-06-05 10:50:00,63.34,63.4,63.27,63.36,63358.0,63.34,63.4,63.27,63.36,63358.0
2025-06-05 10:55:00,63.36,63.54,63.34,63.5,90802.0,63.36,63.54,63.34,63.5,90802.0
2025-06-05 11:00:00,63.51,63.66,63.51,63.63,88476.0,63.51,63.66,63.51,63.63,88476.0
2025-06-05 11:05:00,63.62,63.63,63.44,63.5,52313.0,63.62,63.63,63.44,63.5,52313.0
2025-06-05 11:10:00,63.5,63.53,63.41,63.47,39467.0,63.5,63.53,63.41,63.47,39467.0
2025-06-05 11:15:00,63.47,63.49,63.38,63.41,43466.0,63.47,63.49,63.38,63.41,43466.0
2025-06-05 11:20:00,63.41,63.5,63.38,63.49,35686.0,63.41,63.5,63.38,63.49,35686.0
2025-06-05 11:25:00,63.49,63.49,63.45,63.47,89437.0,63.49,63.49,63.45,63.47,89437.0
2025-06-05 11:30:00,63.48,63.55,63.48,63.52,66529.0,63.48,63.55,63.48,63.52,66529.0
2025-06-05 11:35:00,63.53,63.55,63.5,63.53,19591.0,63.53,63.55,63.5,63.53,19591.0
2025-06-05 11:40:00,63.53,63.58,63.47,63.58,27595.0,63.53,63.58,63.47,63.58,27595.0
2025-06-05 11:45:00,63.57,63.57,63.45,63.45,41000.0,63.57,63.57,63.45,63.45,41000.0
2025-06-05 11:50:00,63.45,63.48,63.42,63.47,39541.0,63.45,63.48,63.42,63.47,39541.0
2025-06-05 11:55:00,63.47,63.59,63.45,63.56,40361.0,63.47,63.59,63.45,63.56,40361.0
2025-06-05 12:00:00,63.57,63.58,63.52,63.55,41321.0,63.57,63.58,63.52,63.55,41321.0
2025-06-05 12:05:00,63.56,63.57,63.43,63.45,38300.0,63.56,63.57,63.43,63.45,38300.0
2025-06-05 12:10:00,63.48,63.5,63.45,63.46,38364.0,63.48,63.5,63.45,63.46,38364.0
2025-06-05 12:15:00,63.45,63.45,63.29,63.31,65707.0,63.45,63.45,63.29,63.31,65707.0
2025-06-05 12:20:00,63.32,63.37,63.26,63.29,54667.0,63.32,63.37,63.26,63.29,54667.0
2025-06-05 12:25:00,63.29,63.35,63.27,63.33,26206.0,63.29,63.35,63.27,63.33,26206.0
2025-06-05 12:30:00,63.33,63.35,63.25,63.27,57333.0,63.33,63.35,63.25,63.27,57333.0
2025-06-05 12:35:00,63.26,63.27,63.12,63.16,58334.0,63.26,63.27,63.12,63.16,58334.0
2025-06-05 12:40:00,63.15,63.18,63.08,63.09,42657.0,63.15,63.18,63.08,63.09,42657.0
2025-06-05 12:45:00,63.07,63.07,62.94,62.98,101113.0,63.07,63.07,62.94,62.98,101113.0
2025-06-05 12:50:00,62.99,63.04,62.9,62.98,76981.0,62.99,63.04,62.9,62.98,76981.0
2025-06-05 12:55:00,62.98,63.06,62.93,62.99,35627.0,62.98,63.06,62.93,62.99,35627.0
2025-06-05 13:00:00,62.97,63.07,62.9,63.02,65431.0,62.97,63.07,62.9,63.02,65431.0
2025-06-05 13:05:00,63.02,63.1,63.01,63.06,25330.0,63.02,63.1,63.01,63.06,25330.0
2025-06-05 13:10:00,63.05,63.13,63.05,63.13,46111.0,63.05,63.13,63.05,63.13,46111.0
2025-06-05 13:15:00,63.14,63.18,63.09,63.1,59655.0,63.14,63.18,63.09,63.1,59655.0
2025-06-05 13:20:00,63.1,63.16,63.09,63.14,24955.0,63.1,63.16,63.09,63.14,24955.0
2025-06-05 13:25:00,63.13,63.18,63.1,63.17,33634.0,63.13,63.18,63.1,63.17,33634.0
2025-06-05 13:30:00,63.17,63.35,63.16,63.34,46930.0,63.17,63.35,63.16,63.34,46930.0
2025-06-05 13:35:00,63.33,63.36,63.29,63.3,39748.0,63.33,63.36,63.29,63.3,39748.0
2025-06-05 13:40:00,63.3,63.33,63.25,63.3,45399.0,63.3,63.33,63.25,63.3,45399.0
2025-06-05 13:45:00,63.29,63.31,63.24,63.25,29498.0,63.29,63.31,63.24,63.25,29498.0
2025-06-05 13:50:00,63.26,63.28,63.19,63.2,90706.0,63.26,63.28,63.19,63.2,90706.0
2025-06-05 13:55:00,63.2,63.2,63.04,63.1,82639.0,63.2,63.2,63.04,63.1,82639.0
2025-06-05 14:00:00,63.11,63.17,62.97,63.02,44425.0,63.11,63.17,62.97,63.02,44425.0
2025-06-05 14:05:00,63.02,63.03,62.9,62.92,52894.0,63.02,63.03,62.9,62.92,52894.0
2025-06-05 14:10:00,62.93,62.93,62.87,62.89,36296.0,62.93,62.93,62.87,62.89,36296.0
2025-06-05 14:15:00,62.9,62.9,62.67,62.81,70131.0,62.9,62.9,62.67,62.81,70131.0
2025-06-05 14:20:00,62.82,62.9,62.8,62.87,44088.0,62.82,62.9,62.8,62.87,44088.0
2025-06-05 14:25:00,62.88,62.89,62.79,62.81,32694.0,62.88,62.89,62.79,62.81,32694.0
2025-06-05 14:30:00,62.81,62.86,62.75,62.85,51951.0,62.81,62.86,62.75,62.85,51951.0
2025-06-05 14:35:00,62.85,62.9,62.76,62.86,46314.0,62.85,62.9,62.76,62.86,46314.0
2025-06-05 14:40:00,62.85,62.86,62.75,62.81,55304.0,62.85,62.86,62.75,62.81,55304.0
2025-06-05 14:45:00,62.81,62.89,62.81,62.82,39802.0,62.81,62.89,62.81,62.82,39802.0
2025-06-05 14:50:00,62.83,62.88,62.81,62.81,30444.0,62.83,62.88,62.81,62.81,30444.0
2025-06-05 14:55:00,62.81,62.87,62.78,62.85,32710.0,62.81,62.87,62.78,62.85,32710.0
2025-06-05 15:00:00,62.85,62.88,62.77,62.81,73724.0,62.85,62.88,62.77,62.81,73724.0
2025-06-05 15:05:00,62.81,62.83,62.75,62.77,49464.0,62.81,62.83,62.75,62.77,49464.0
2025-06-05 15:10:00,62.77,62.78,62.6,62.62,81394.0,62.77,62.78,62.6,62.62,81394.0
2025-06-05 15:15:00,62.62,62.68,62.26,62.3,461799.0,62.62,62.68,62.26,62.3,461799.0
2025-06-05 15:20:00,62.3,62.35,62.23,62.29,380531.0,62.3,62.35,62.23,62.29,380531.0
2025-06-05 15:25:00,62.29,62.42,62.25,62.42,775013.0,62.29,62.42,62.25,62.42,775013.0
2025-06-05 15:30:00,62.43,62.54,62.42,62.52,89453.0,62.43,62.54,62.42,62.52,89453.0
2025-06-05 15:35:00,62.52,62.72,62.51,62.68,99706.0,62.52,62.72,62.51,62.68,99706.0
2025-06-05 15:40:00,62.68,62.76,62.62,62.69,139566.0,62.68,62.76,62.62,62.69,139566.0
2025-06-05 15:45:00,62.69,62.78,62.65,62.73,82264.0,62.69,62.78,62.65,62.73,82264.0
2025-06-05 15:50:00,62.73,62.73,62.54,62.61,230312.0,62.73,62.73,62.54,62.61,230312.0
2025-06-05 15:55:00,62.6,62.71,62.57,62.64,434648.0,62.6,62.71,62.57,62.64,434648.0
2025-06-06 09:30:00,62.67,62.85,62.34,62.81,424450.0,62.67,62.85,62.34,62.81,424450.0
2025-06-06 09:35:00,62.8,62.8,62.49,62.74,427424.0,62.8,62.8,62.49,62.74,427424.0
2025-06-06 09:40:00,62.73,62.97,62.69,62.92,153793.0,62.73,62.97,62.69,62.92,153793.0
2025-06-06 09:45:00,62.93,63.09,62.84,62.91,155229.0,62.93,63.09,62.84,62.91,155229.0
2025-06-06 09:50:00,62.92,62.92,62.65,62.75,245964.0,62.92,62.92,62.65,62.75,245964.0
2025-06-06 09:55:00,62.76,62.78,62.64,62.77,77826.0,62.76,62.78,62.64,62.77,77826.0
2025-06-06 10:00:00,62.76,62.89,62.67,62.8,312573.0,62.76,62.89,62.67,62.8,312573.0
2025-06-06 10:05:00,62.81,62.89,62.75,62.89,120429.0,62.81,62.89,62.75,62.89,120429.0
2025-06-06 10:10:00,62.89,62.98,62.79,62.94,75834.0,62.89,62.98,62.79,62.94,75834.0
2025-06-06 10:15:00,62.92,62.98,62.85,62.93,66612.0,62.92,62.98,62.85,62.93,66612.0
2025-06-06 10:20:00,62.92,62.94,62.72,62.78,112310.0,62.92,62.94,62.72,62.78,112310.0
2025-06-06 10:25:00,62.77,62.79,62.67,62.74,77195.0,62.77,62.79,62.67,62.74,77195.0
2025-06-06 10:30:00,62.74,62.9,62.7,62.85,61610.0,62.74,62.9,62.7,62.85,61610.0
2025-06-06 10:35:00,62.85,62.88,62.75,62.82,231670.0,62.85,62.88,62.75,62.82,231670.0
2025-06-06 10:40:00,62.82,62.86,62.75,62.79,61740.0,62.82,62.86,62.75,62.79,61740.0
2025-06-06 10:45:00,62.78,62.82,62.66,62.78,120394.0,62.78,62.82,62.66,62.78,120394.0
2025-06-06 10:50:00,62.78,62.91,62.76,62.84,75003.0,62.78,62.91,62.76,62.84,75003.0
2025-06-06 10:55:00,62.84,62.87,62.69,62.71,42660.0,62.84,62.87,62.69,62.71,42660.0
2025-06-06 11:00:00,62.7,62.75,62.63,62.68,64526.0,62.7,62.75,62.63,62.68,64526.0
2025-06-06 11:05:00,62.69,62.96,62.69,62.9,174399.0,62.69,62.96,62.69,62.9,174399.0
2025-06-06 11:10:00,62.92,62.92,62.78,62.81,43255.0,62.92,62.92,62.78,62.81,43255.0
2025-06-06 11:15:00,62.82,62.82,62.56,62.66,123465.0,62.82,62.82,62.56,62.66,123465.0
2025-06-06 11:20:00,62.63,62.68,62.54,62.59,289845.0,62.63,62.68,62.54,62.59,289845.0
2025-06-06 11:25:00,62.58,62.71,62.58,62.67,85334.0,62.58,62.71,62.58,62.67,85334.0
2025-06-06 11:30:00,62.67,62.72,62.53,62.58,117547.0,62.67,62.72,62.53,62.58,117547.0
2025-06-06 11:35:00,62.58,62.68,62.56,62.64,166439.0,62.58,62.68,62.56,62.64,166439.0
2025-06-06 11:40:00,62.64,62.68,62.59,62.66,36536.0,62.64,62.68,62.59,62.66,36536.0
2025-06-06 11:45:00,62.66,62.71,62.62,62.69,32730.0,62.66,62.71,62.62,62.69,32730.0
2025-06-06 11:50:00,62.7,62.71,62.56,62.57,44785.0,62.7,62.71,62.56,62.57,44785.0
2025-06-06 11:55:00,62.58,62.61,62.46,62.5,60026.0,62.58,62.61,62.46,62.5,60026.0
2025-06-06 12:00:00,62.51,62.6,62.48,62.54,133462.0,62.51,62.6,62.48,62.54,133462.0
2025-06-06 12:05:00,62.54,62.58,62.49,62.57,21603.0,62.54,62.58,62.49,62.57,21603.0
2025-06-06 12:10:00,62.57,62.59,62.5,62.51,36323.0,62.57,62.59,62.5,62.51,36323.0
2025-06-06 12:15:00,62.51,62.52,62.45,62.47,43640.0,62.51,62.52,62.45,62.47,43640.0
2025-06-06 12:20:00,62.46,62.47,62.38,62.44,55129.0,62.46,62.47,62.38,62.44,55129.0
2025-06-06 12:25:00,62.44,62.48,62.42,62.46,30760.0,62.44,62.48,62.42,62.46,30760.0
2025-06-06 12:30:00,62.46,62.5,62.4,62.41,36502.0,62.46,62.5,62.4,62.41,36502.0
2025-06-06 12:35:00,62.41,62.41,62.3,62.32,33123.0,62.41,62.41,62.3,62.32,33123.0
2025-06-06 12:40:00,62.32,62.39,62.3,62.35,65779.0,62.32,62.39,62.3,62.35,65779.0
2025-06-06 12:45:00,62.34,62.44,62.33,62.44,51202.0,62.34,62.44,62.33,62.44,51202.0
2025-06-06 12:50:00,62.44,62.46,62.31,62.33,118964.0,62.44,62.46,62.31,62.33,118964.0
2025-06-06 12:55:00,62.33,62.33,62.14,62.21,123712.0,62.33,62.33,62.14,62.21,123712.0
2025-06-06 13:00:00,62.21,62.25,62.18,62.19,93971.0,62.21,62.25,62.18,62.19,93971.0
2025-06-06 13:05:00,62.19,62.19,62.13,62.15,49072.0,62.19,62.19,62.13,62.15,49072.0
2025-06-06 13:10:00,62.16,62.27,62.11,62.23,72667.0,62.16,62.27,62.11,62.23,72667.0
2025-06-06 13:15:00,62.23,62.36,62.22,62.34,53098.0,62.23,62.36,62.22,62.34,53098.0
2025-06-06 13:20:00,62.34,62.39,62.33,62.37,52231.0,62.34,62.39,62.33,62.37,52231.0
2025-06-06 13:25:00,62.37,62.39,62.3,62.3,57622.0,62.37,62.39,62.3,62.3,57622.0
2025-06-06 13:30:00,62.3,62.35,62.29,62.34,113165.0,62.3,62.35,62.29,62.34,113165.0
2025-06-06 13:35:00,62.35,62.36,62.32,62.34,44565.0,62.35,62.36,62.32,62.34,44565.0
2025-06-06 13:40:00,62.34,62.4,62.31,62.4,75864.0,62.34,62.4,62.31,62.4,75864.0
2025-06-06 13:45:00,62.4,62.42,62.31,62.32,82592.0,62.4,62.42,62.31,62.32,82592.0
2025-06-06 13:50:00,62.32,62.37,62.32,62.33,27770.0,62.32,62.37,62.32,62.33,27770.0
2025-06-06 13:55:00,62.33,62.46,62.32,62.42,48200.0,62.33,62.46,62.32,62.42,48200.0
2025-06-06 14:00:00,62.42,62.54,62.41,62.49,52995.0,62.42,62.54,62.41,62.49,52995.0
2025-06-06 14:05:00,62.5,62.63,62.46,62.62,80911.0,62.5,62.63,62.46,62.62,80911.0
2025-06-06 14:10:00,62.63,62.63,62.52,62.57,94555.0,62.63,62.63,62.52,62.57,94555.0
2025-06-06 14:15:00,62.57,62.61,62.55,62.57,37510.0,62.57,62.61,62.55,62.57,37510.0
2025-06-06 14:20:00,62.57,62.58,62.51,62.53,67318.0,62.57,62.58,62.51,62.53,67318.0
2025-06-06 14:25:00,62.52,62.53,62.47,62.52,53372.0,62.52,62.53,62.47,62.52,53372.0
2025-06-06 14:30:00,62.52,62.72,62.52,62.7,122551.0,62.52,62.72,62.52,62.7,122551.0
2025-06-06 14:35:00,62.69,62.71,62.64,62.68,69245.0,62.69,62.71,62.64,62.68,69245.0
2025-06-06 14:40:00,62.68,62.76,62.67,62.74,47439.0,62.68,62.76,62.67,62.74,47439.0
2025-06-06 14:45:00,62.74,62.82,62.7,62.8,189549.0,62.74,62.82,62.7,62.8,189549.0
2025-06-06 14:50:00,62.8,62.8,62.72,62.75,43478.0,62.8,62.8,62.72,62.75,43478.0
2025-06-06 14:55:00,62.75,62.78,62.72,62.73,36079.0,62.75,62.78,62.72,62.73,36079.0
2025-06-06 15:00:00,62.72,62.79,62.7,62.79,48157.0,62.72,62.79,62.7,62.79,48157.0
2025-06-06 15:05:00,62.79,62.83,62.74,62.75,43154.0,62.79,62.83,62.74,62.75,43154.0
2025-06-06 15:10:00,62.75,62.78,62.72,62.75,125588.0,62.75,62.78,62.72,62.75,125588.0
2025-06-06 15:15:00,62.74,62.78,62.72,62.74,62899.0,62.74,62.78,62.72,62.74,62899.0
2025-06-06 15:20:00,62.74,62.74,62.7,62.71,85909.0,62.74,62.74,62.7,62.71,85909.0
2025-06-06 15:25:00,62.72,62.76,62.71,62.73,111474.0,62.72,62.76,62.71,62.73,111474.0
2025-06-06 15:30:00,62.72,62.74,62.68,62.71,97377.0,62.72,62.74,62.68,62.71,97377.0
2025-06-06 15:35:00,62.71,62.78,62.7,62.76,94880.0,62.71,62.78,62.7,62.76,94880.0
2025-06-06 15:40:00,62.76,62.81,62.75,62.76,105883.0,62.76,62.81,62.75,62.76,105883.0
2025-06-06 15:45:00,62.76,62.8,62.71,62.75,172947.0,62.76,62.8,62.71,62.75,172947.0
2025-06-06 15:50:00,62.76,62.85,62.74,62.84,189038.0,62.76,62.85,62.74,62.84,189038.0
2025-06-06 15:55:00,62.83,62.86,62.78,62.81,546449.0,62.83,62.86,62.78,62.81,546449.0
2025-06-09 09:30:00,63.3,63.49,63.05,63.18,356418.0,63.3,63.49,63.05,63.18,356418.0
2025-06-09 09:35:00,63.18,63.4,63.11,63.31,131515.0,63.18,63.4,63.11,63.31,131515.0
2025-06-09 09:40:00,63.31,63.34,63.07,63.13,93011.0,63.31,63.34,63.07,63.13,93011.0
2025-06-09 09:45:00,63.14,63.17,62.53,62.54,122128.0,63.14,63.17,62.53,62.54,122128.0
2025-06-09 09:50:00,62.54,62.54,62.37,62.46,131330.0,62.54,62.54,62.37,62.46,131330.0
2025-06-09 09:55:00,62.45,62.66,62.33,62.61,115291.0,62.45,62.66,62.33,62.61,115291.0
2025-06-09 10:00:00,62.61,62.83,62.54,62.7,95384.0,62.61,62.83,62.54,62.7,95384.0
2025-06-09 10:05:00,62.69,62.82,62.56,62.82,68258.0,62.69,62.82,62.56,62.82,68258.0
2025-06-09 10:10:00,62.82,62.92,62.58,62.58,142541.0,62.82,62.92,62.58,62.58,142541.0
2025-06-09 10:15:00,62.59,62.7,62.52,62.55,113020.0,62.59,62.7,62.52,62.55,113020.0
2025-06-09 10:20:00,62.57,62.68,62.43,62.47,141948.0,62.57,62.68,62.43,62.47,141948.0
2025-06-09 10:25:00,62.46,62.58,62.41,62.41,99458.0,62.46,62.58,62.41,62.41,99458.0
2025-06-09 10:30:00,62.41,62.45,62.25,62.36,134216.0,62.41,62.45,62.25,62.36,134216.0
2025-06-09 10:35:00,62.36,62.44,62.23,62.29,151162.0,62.36,62.44,62.23,62.29,151162.0
2025-06-09 10:40:00,62.29,62.3,62.11,62.15,94547.0,62.29,62.3,62.11,62.15,94547.0
2025-06-09 10:45:00,62.14,62.17,62.05,62.07,97046.0,62.14,62.17,62.05,62.07,97046.0
2025-06-09 10:50:00,62.08,62.16,62.02,62.05,71583.0,62.08,62.16,62.02,62.05,71583.0
2025-06-09 10:55:00,62.05,62.29,62.04,62.29,103185.0,62.05,62.29,62.04,62.29,103185.0
2025-06-09 11:00:00,62.29,62.29,62.13,62.14,46820.0,62.29,62.29,62.13,62.14,46820.0
2025-06-09 11:05:00,62.14,62.24,62.14,62.21,53302.0,62.14,62.24,62.14,62.21,53302.0
2025-06-09 11:10:00,62.21,62.28,62.16,62.2,58518.0,62.21,62.28,62.16,62.2,58518.0
2025-06-09 11:15:00,62.19,62.19,62.13,62.16,63866.0,62.19,62.19,62.13,62.16,63866.0
2025-06-09 11:20:00,62.16,62.2,62.06,62.16,61550.0,62.16,62.2,62.06,62.16,61550.0
2025-06-09 11:25:00,62.15,62.29,62.12,62.17,129496.0,62.15,62.29,62.12,62.17,129496.0
2025-06-09 11:30:00,62.17,62.2,62.11,62.17,111817.0,62.17,62.2,62.11,62.17,111817.0
2025-06-09 11:35:00,62.17,62.2,62.04,62.11,131806.0,62.17,62.2,62.04,62.11,131806.0
2025-06-09 11:40:00,62.11,62.17,62.09,62.13,102739.0,62.11,62.17,62.09,62.13,102739.0
2025-06-09 11:45:00,62.14,62.22,62.11,62.2,56478.0,62.14,62.22,62.11,62.2,56478.0
2025-06-09 11:50:00,62.21,62.27,62.2,62.26,82552.0,62.21,62.27,62.2,62.26,82552.0
2025-06-09 11:55:00,62.26,62.27,62.16,62.19,49219.0,62.26,62.27,62.16,62.19,49219.0
2025-06-09 12:00:00,62.18,62.27,62.15,62.21,62712.0,62.18,62.27,62.15,62.21,62712.0
2025-06-09 12:05:00,62.2,62.21,62.09,62.15,45540.0,62.2,62.21,62.09,62.15,45540.0
2025-06-09 12:10:00,62.15,62.17,62.1,62.13,54544.0,62.15,62.17,62.1,62.13,54544.0
2025-06-09 12:15:00,62.13,62.15,62.09,62.11,54360.0,62.13,62.15,62.09,62.11,54360.0
2025-06-09 12:20:00,62.11,62.13,62.06,62.12,62624.0,62.11,62.13,62.06,62.12,62624.0
2025-06-09 12:25:00,62.12,62.13,62.04,62.05,49906.0,62.12,62.13,62.04,62.05,49906.0
2025-06-09 12:30:00,62.06,62.1,62.06,62.08,37408.0,62.06,62.1,62.06,62.08,37408.0
2025-06-09 12:35:00,62.09,62.13,62.07,62.09,51362.0,62.09,62.13,62.07,62.09,51362.0
2025-06-09 12:40:00,62.09,62.17,62.08,62.15,86333.0,62.09,62.17,62.08,62.15,86333.0
2025-06-09 12:45:00,62.15,62.2,62.13,62.2,45442.0,62.15,62.2,62.13,62.2,45442.0
2025-06-09 12:50:00,62.21,62.35,62.19,62.32,146777.0,62.21,62.35,62.19,62.32,146777.0
2025-06-09 12:55:00,62.32,62.36,62.24,62.35,110744.0,62.32,62.36,62.24,62.35,110744.0
2025-06-09 13:00:00,62.35,62.37,62.28,62.37,60618.0,62.35,62.37,62.28,62.37,60618.0
2025-06-09 13:05:00,62.37,62.37,62.24,62.27,50366.0,62.37,62.37,62.24,62.27,50366.0
2025-06-09 13:10:00,62.27,62.44,62.25,62.39,114187.0,62.27,62.44,62.25,62.39,114187.0
2025-06-09 13:15:00,62.39,62.41,62.3,62.33,55052.0,62.39,62.41,62.3,62.33,55052.0
2025-06-09 13:20:00,62.33,62.46,62.32,62.45,67060.0,62.33,62.46,62.32,62.45,67060.0
2025-06-09 13:25:00,62.45,62.49,62.42,62.44,46959.0,62.45,62.49,62.42,62.44,46959.0
2025-06-09 13:30:00,62.45,62.52,62.44,62.45,69208.0,62.45,62.52,62.44,62.45,69208.0
2025-06-09 13:35:00,62.45,62.49,62.4,62.47,55760.0,62.45,62.49,62.4,62.47,55760.0
2025-06-09 13:40:00,62.47,62.49,62.42,62.48,47081.0,62.47,62.49,62.42,62.48,47081.0
2025-06-09 13:45:00,62.48,62.48,62.43,62.48,45109.0,62.48,62.48,62.43,62.48,45109.0
2025-06-09 13:50:00,62.47,62.55,62.42,62.54,98290.0,62.47,62.55,62.42,62.54,98290.0
2025-06-09 13:55:00,62.54,62.54,62.46,62.46,54775.0,62.54,62.54,62.46,62.46,54775.0
2025-06-09 14:00:00,62.47,62.53,62.46,62.46,35816.0,62.47,62.53,62.46,62.46,35816.0
2025-06-09 14:05:00,62.47,62.49,62.41,62.43,25834.0,62.47,62.49,62.41,62.43,25834.0
2025-06-09 14:10:00,62.43,62.5,62.43,62.46,28428.0,62.43,62.5,62.43,62.46,28428.0
2025-06-09 14:15:00,62.46,62.47,62.42,62.45,76321.0,62.46,62.47,62.42,62.45,76321.0
2025-06-09 14:20:00,62.43,62.45,62.39,62.41,35662.0,62.43,62.45,62.39,62.41,35662.0
2025-06-09 14:25:00,62.41,62.42,62.3,62.3,60818.0,62.41,62.42,62.3,62.3,60818.0
2025-06-09 14:30:00,62.3,62.37,62.29,62.3,43739.0,62.3,62.37,62.29,62.3,43739.0
2025-06-09 14:35:00,62.3,62.3,62.2,62.22,56827.0,62.3,62.3,62.2,62.22,56827.0
2025-06-09 14:40:00,62.22,62.22,62.16,62.2,36520.0,62.22,62.22,62.16,62.2,36520.0
2025-06-09 14:45:00,62.2,62.24,62.19,62.2,43412.0,62.2,62.24,62.19,62.2,43412.0
2025-06-09 14:50:00,62.21,62.25,62.18,62.24,56739.0,62.21,62.25,62.18,62.24,56739.0
2025-06-09 14:55:00,62.25,62.26,62.13,62.14,58354.0,62.25,62.26,62.13,62.14,58354.0
2025-06-09 15:00:00,62.14,62.16,62.11,62.14,70523.0,62.14,62.16,62.11,62.14,70523.0
2025-06-09 15:05:00,62.14,62.18,62.13,62.13,185293.0,62.14,62.18,62.13,62.13,185293.0
2025-06-09 15:10:00,62.12,62.14,62.08,62.08,68170.0,62.12,62.14,62.08,62.08,68170.0
2025-06-09 15:15:00,62.09,62.14,62.08,62.13,73602.0,62.09,62.14,62.08,62.13,73602.0
2025-06-09 15:20:00,62.13,62.18,62.08,62.13,91758.0,62.13,62.18,62.08,62.13,91758.0
2025-06-09 15:25:00,62.13,62.17,62.1,62.16,69016.0,62.13,62.17,62.1,62.16,69016.0
2025-06-09 15:30:00,62.15,62.19,62.12,62.16,83203.0,62.15,62.19,62.12,62.16,83203.0
2025-06-09 15:35:00,62.17,62.23,62.16,62.18,86913.0,62.17,62.23,62.16,62.18,86913.0
2025-06-09 15:40:00,62.18,62.19,62.03,62.05,139623.0,62.18,62.19,62.03,62.05,139623.0
2025-06-09 15:45:00,62.05,62.1,61.99,62.04,185234.0,62.05,62.1,61.99,62.04,185234.0
2025-06-09 15:50:00,62.05,62.13,62.02,62.03,183670.0,62.05,62.13,62.02,62.03,183670.0
2025-06-09 15:55:00,62.03,62.08,61.88,61.9,859559.0,62.03,62.08,61.88,61.9,859559.0
2025-06-10 09:30:00,62.38,62.7,62.27,62.51,636289.0,62.38,62.7,62.27,62.51,636289.0
2025-06-10 09:35:00,62.54,62.61,62.38,62.44,116080.0,62.54,62.61,62.38,62.44,116080.0
2025-06-10 09:40:00,62.44,62.67,62.44,62.62,88141.0,62.44,62.67,62.44,62.62,88141.0
2025-06-10 09:45:00,62.63,62.64,62.25,62.48,86894.0,62.63,62.64,62.25,62.48,86894.0
2025-06-10 09:50:00,62.5,62.66,62.47,62.52,104805.0,62.5,62.66,62.47,62.52,104805.0
2025-06-10 09:55:00,62.52,62.85,62.51,62.85,112203.0,62.52,62.85,62.51,62.85,112203.0
2025-06-10 10:00:00,62.85,63.07,62.85,62.99,119254.0,62.85,63.07,62.85,62.99,119254.0
2025-06-10 10:05:00,63.0,63.1,62.89,62.97,150783.0,63.0,63.1,62.89,62.97,150783.0
2025-06-10 10:10:00,62.97,63.31,62.97,63.2,144495.0,62.97,63.31,62.97,63.2,144495.0
2025-06-10 10:15:00,63.19,63.29,63.15,63.28,81968.0,63.19,63.29,63.15,63.28,81968.0
2025-06-10 10:20:00,63.27,63.6,63.23,63.56,387871.0,63.27,63.6,63.23,63.56,387871.0
2025-06-10 10:25:00,63.56,63.7,63.56,63.64,125465.0,63.56,63.7,63.56,63.64,125465.0
2025-06-10 10:30:00,63.64,63.9,63.62,63.78,340678.0,63.64,63.9,63.62,63.78,340678.0
2025-06-10 10:35:00,63.79,63.82,63.58,63.58,127399.0,63.79,63.82,63.58,63.58,127399.0
2025-06-10 10:40:00,63.57,64.06,63.49,63.96,916657.0,63.57,64.06,63.49,63.96,916657.0
2025-06-10 10:45:00,63.96,63.97,63.79,63.83,140097.0,63.96,63.97,63.79,63.83,140097.0
2025-06-10 10:50:00,63.84,63.94,63.74,63.78,141332.0,63.84,63.94,63.74,63.78,141332.0
2025-06-10 10:55:00,63.78,63.89,63.66,63.85,276381.0,63.78,63.89,63.66,63.85,276381.0
2025-06-10 11:00:00,63.85,64.09,63.79,64.01,637794.0,63.85,64.09,63.79,64.01,637794.0
2025-06-10 11:05:00,64.02,64.16,63.98,64.02,129202.0,64.02,64.16,63.98,64.02,129202.0
2025-06-10 11:10:00,64.03,64.06,63.89,63.92,150520.0,64.03,64.06,63.89,63.92,150520.0
2025-06-10 11:15:00,63.92,63.93,63.76,63.88,194001.0,63.92,63.93,63.76,63.88,194001.0
2025-06-10 11:20:00,63.86,63.89,63.72,63.76,93102.0,63.86,63.89,63.72,63.76,93102.0
2025-06-10 11:25:00,63.75,63.89,63.73,63.86,127955.0,63.75,63.89,63.73,63.86,127955.0
2025-06-10 11:30:00,63.87,63.94,63.73,63.8,173207.0,63.87,63.94,63.73,63.8,173207.0
2025-06-10 11:35:00,63.81,64.03,63.79,64.02,391599.0,63.81,64.03,63.79,64.02,391599.0
2025-06-10 11:40:00,64.03,64.05,63.87,63.92,113958.0,64.03,64.05,63.87,63.92,113958.0
2025-06-10 11:45:00,63.93,63.93,63.8,63.84,60768.0,63.93,63.93,63.8,63.84,60768.0
2025-06-10 11:50:00,63.84,63.89,63.67,63.71,154156.0,63.84,63.89,63.67,63.71,154156.0
2025-06-10 11:55:00,63.71,63.75,63.64,63.65,60391.0,63.71,63.75,63.64,63.65,60391.0
2025-06-10 12:00:00,63.64,63.81,63.61,63.62,116462.0,63.64,63.81,63.61,63.62,116462.0
2025-06-10 12:05:00,63.62,63.69,63.6,63.63,60453.0,63.62,63.69,63.6,63.63,60453.0
2025-06-10 12:10:00,63.62,63.72,63.59,63.72,82892.0,63.62,63.72,63.59,63.72,82892.0
2025-06-10 12:15:00,63.72,63.74,63.67,63.69,57234.0,63.72,63.74,63.67,63.69,57234.0
2025-06-10 12:20:00,63.69,63.78,63.61,63.77,132813.0,63.69,63.78,63.61,63.77,132813.0
2025-06-10 12:25:00,63.78,63.79,63.69,63.7,47451.0,63.78,63.79,63.69,63.7,47451.0
2025-06-10 12:30:00,63.7,63.79,63.66,63.79,38746.0,63.7,63.79,63.66,63.79,38746.0
2025-06-10 12:35:00,63.79,63.88,63.76,63.84,41697.0,63.79,63.88,63.76,63.84,41697.0
2025-06-10 12:40:00,63.84,63.85,63.77,63.82,60974.0,63.84,63.85,63.77,63.82,60974.0
2025-06-10 12:45:00,63.81,63.98,63.8,63.88,89651.0,63.81,63.98,63.8,63.88,89651.0
2025-06-10 12:50:00,63.88,63.91,63.83,63.86,44140.0,63.88,63.91,63.83,63.86,44140.0
2025-06-10 12:55:00,63.87,63.94,63.84,63.86,47052.0,63.87,63.94,63.84,63.86,47052.0
2025-06-10 13:00:00,63.86,63.88,63.77,63.8,18110.0,63.86,63.88,63.77,63.8,18110.0
2025-06-10 13:05:00,63.8,63.86,63.75,63.85,56869.0,63.8,63.86,63.75,63.85,56869.0
2025-06-10 13:10:00,63.85,63.94,63.84,63.89,65084.0,63.85,63.94,63.84,63.89,65084.0
2025-06-10 13:15:00,63.88,63.95,63.86,63.95,41562.0,63.88,63.95,63.86,63.95,41562.0
2025-06-10 13:20:00,63.95,63.99,63.92,63.93,39574.0,63.95,63.99,63.92,63.93,39574.0
2025-06-10 13:25:00,63.93,64.04,63.9,64.02,81809.0,63.93,64.04,63.9,64.02,81809.0
2025-06-10 13:30:00,64.02,64.15,63.99,64.11,122949.0,64.02,64.15,63.99,64.11,122949.0
2025-06-10 13:35:00,64.11,64.16,63.94,63.97,59733.0,64.11,64.16,63.94,63.97,59733.0
2025-06-10 13:40:00,63.97,64.02,63.93,64.01,61212.0,63.97,64.02,63.93,64.01,61212.0
2025-06-10 13:45:00,64.01,64.05,63.96,63.97,95600.0,64.01,64.05,63.96,63.97,95600.0
2025-06-10 13:50:00,63.97,64.0,63.9,63.92,106471.0,63.97,64.0,63.9,63.92,106471.0
2025-06-10 13:55:00,63.93,63.93,63.86,63.9,60512.0,63.93,63.93,63.86,63.9,60512.0
2025-06-10 14:00:00,63.9,63.9,63.74,63.81,66919.0,63.9,63.9,63.74,63.81,66919.0
2025-06-10 14:05:00,63.8,63.81,63.66,63.71,75115.0,63.8,63.81,63.66,63.71,75115.0
2025-06-10 14:10:00,63.71,63.71,63.6,63.62,108651.0,63.71,63.71,63.6,63.62,108651.0
2025-06-10 14:15:00,63.62,63.69,63.59,63.65,90014.0,63.62,63.69,63.59,63.65,90014.0
2025-06-10 14:20:00,63.66,63.68,63.57,63.65,84976.0,63.66,63.68,63.57,63.65,84976.0
2025-06-10 14:25:00,63.65,63.65,63.55,63.62,81624.0,63.65,63.65,63.55,63.62,81624.0
2025-06-10 14:30:00,63.62,63.66,63.57,63.66,89525.0,63.62,63.66,63.57,63.66,89525.0
2025-06-10 14:35:00,63.66,63.8,63.65,63.8,39906.0,63.66,63.8,63.65,63.8,39906.0
2025-06-10 14:40:00,63.8,63.81,63.68,63.72,86715.0,63.8,63.81,63.68,63.72,86715.0
2025-06-10 14:45:00,63.72,63.76,63.7,63.72,26965.0,63.72,63.76,63.7,63.72,26965.0
2025-06-10 14:50:00,63.73,63.79,63.71,63.79,36895.0,63.73,63.79,63.71,63.79,36895.0
2025-06-10 14:55:00,63.8,63.91,63.78,63.87,79794.0,63.8,63.91,63.78,63.87,79794.0
2025-06-10 15:00:00,63.88,63.96,63.88,63.94,118796.0,63.88,63.96,63.88,63.94,118796.0
2025-06-10 15:05:00,63.94,63.99,63.93,63.98,92660.0,63.94,63.99,63.93,63.98,92660.0
2025-06-10 15:10:00,63.98,64.03,63.94,64.03,89561.0,63.98,64.03,63.94,64.03,89561.0
2025-06-10 15:15:00,64.03,64.12,63.97,64.11,119303.0,64.03,64.12,63.97,64.11,119303.0
2025-06-10 15:20:00,64.12,64.12,64.03,64.07,77075.0,64.12,64.12,64.03,64.07,77075.0
2025-06-10 15:25:00,64.07,64.11,64.02,64.04,77751.0,64.07,64.11,64.02,64.04,77751.0
2025-06-10 15:30:00,64.03,64.07,64.01,64.02,87673.0,64.03,64.07,64.01,64.02,87673.0
2025-06-10 15:35:00,64.01,64.03,63.94,63.96,96657.0,64.01,64.03,63.94,63.96,96657.0
2025-06-10 15:40:00,63.96,63.96,63.9,63.96,111320.0,63.96,63.96,63.9,63.96,111320.0
2025-06-10 15:45:00,63.95,63.96,63.85,63.87,93833.0,63.95,63.96,63.85,63.87,93833.0
2025-06-10 15:50:00,63.88,63.9,63.74,63.83,186425.0,63.88,63.9,63.74,63.83,186425.0
2025-06-10 15:55:00,63.83,63.92,63.83,63.9,518441.0,63.83,63.92,63.83,63.9,518441.0
2025-06-11 09:30:00,64.39,64.55,64.13,64.45,473245.0,64.39,64.55,64.13,64.45,473245.0
2025-06-11 09:35:00,64.44,64.85,64.34,64.34,323337.0,64.44,64.85,64.34,64.34,323337.0
2025-06-11 09:40:00,64.32,64.33,64.11,64.23,144041.0,64.32,64.33,64.11,64.23,144041.0
2025-06-11 09:45:00,64.22,64.32,63.73,63.77,204752.0,64.22,64.32,63.73,63.77,204752.0
2025-06-11 09:50:00,63.77,63.83,63.6,63.69,116565.0,63.77,63.83,63.6,63.69,116565.0
2025-06-11 09:55:00,63.71,63.93,63.7,63.9,71107.0,63.71,63.93,63.7,63.9,71107.0
2025-06-11 10:00:00,63.89,63.99,63.67,63.71,69579.0,63.89,63.99,63.67,63.71,69579.0
2025-06-11 10:05:00,63.72,63.76,63.65,63.71,63088.0,63.72,63.76,63.65,63.71,63088.0
2025-06-11 10:10:00,63.72,63.79,63.52,63.53,60158.0,63.72,63.79,63.52,63.53,60158.0
2025-06-11 10:15:00,63.52,63.61,63.48,63.59,113408.0,63.52,63.61,63.48,63.59,113408.0
2025-06-11 10:20:00,63.58,63.68,63.41,63.42,115213.0,63.58,63.68,63.41,63.42,115213.0
2025-06-11 10:25:00,63.43,63.45,63.23,63.4,234208.0,63.43,63.45,63.23,63.4,234208.0
2025-06-11 10:30:00,63.42,63.49,63.29,63.29,68716.0,63.42,63.49,63.29,63.29,68716.0
2025-06-11 10:35:00,63.29,63.34,63.21,63.31,149903.0,63.29,63.34,63.21,63.31,149903.0
2025-06-11 10:40:00,63.3,63.45,63.26,63.4,102311.0,63.3,63.45,63.26,63.4,102311.0
2025-06-11 10:45:00,63.4,63.45,63.35,63.35,91960.0,63.4,63.45,63.35,63.35,91960.0
2025-06-11 10:50:00,63.35,63.6,63.34,63.59,88560.0,63.35,63.6,63.34,63.59,88560.0
2025-06-11 10:55:00,63.59,63.68,63.53,63.57,90957.0,63.59,63.68,63.53,63.57,90957.0
2025-06-11 11:00:00,63.57,63.7,63.56,63.7,94640.0,63.57,63.7,63.56,63.7,94640.0
2025-06-11 11:05:00,63.7,63.73,63.42,63.46,92843.0,63.7,63.73,63.42,63.46,92843.0
2025-06-11 11:10:00,63.42,63.51,63.37,63.41,63353.0,63.42,63.51,63.37,63.41,63353.0
2025-06-11 11:15:00,63.41,63.52,63.37,63.49,38039.0,63.41,63.52,63.37,63.49,38039.0
2025-06-11 11:20:00,63.48,63.49,63.42,63.49,73757.0,63.48,63.49,63.42,63.49,73757.0
2025-06-11 11:25:00,63.48,63.52,63.33,63.34,61459.0,63.48,63.52,63.33,63.34,61459.0
2025-06-11 11:30:00,63.34,63.41,63.27,63.3,79555.0,63.34,63.41,63.27,63.3,79555.0
2025-06-11 11:35:00,63.29,63.35,63.21,63.34,79519.0,63.29,63.35,63.21,63.34,79519.0
2025-06-11 11:40:00,63.33,63.33,63.12,63.14,85876.0,63.33,63.33,63.12,63.14,85876.0
2025-06-11 11:45:00,63.15,63.21,63.09,63.19,51420.0,63.15,63.21,63.09,63.19,51420.0
2025-06-11 11:50:00,63.2,63.33,63.17,63.3,68024.0,63.2,63.33,63.17,63.3,68024.0
2025-06-11 11:55:00,63.3,63.31,63.21,63.21,28729.0,63.3,63.31,63.21,63.21,28729.0
2025-06-11 12:00:00,63.21,63.29,63.18,63.21,49675.0,63.21,63.29,63.18,63.21,49675.0
2025-06-11 12:05:00,63.21,63.21,62.97,62.99,130981.0,63.21,63.21,62.97,62.99,130981.0
2025-06-11 12:10:00,62.99,63.06,62.88,63.01,61873.0,62.99,63.06,62.88,63.01,61873.0
2025-06-11 12:15:00,63.01,63.05,62.97,63.03,57398.0,63.01,63.05,62.97,63.03,57398.0
2025-06-11 12:20:00,63.02,63.05,62.95,62.99,42270.0,63.02,63.05,62.95,62.99,42270.0
2025-06-11 12:25:00,63.0,63.11,62.98,63.1,44527.0,63.0,63.11,62.98,63.1,44527.0
2025-06-11 12:30:00,63.1,63.23,63.1,63.21,105873.0,63.1,63.23,63.1,63.21,105873.0
2025-06-11 12:35:00,63.22,63.22,63.14,63.19,40139.0,63.22,63.22,63.14,63.19,40139.0
2025-06-11 12:40:00,63.17,63.26,63.14,63.19,53435.0,63.17,63.26,63.14,63.19,53435.0
2025-06-11 12:45:00,63.2,63.29,63.16,63.28,28515.0,63.2,63.29,63.16,63.28,28515.0
2025-06-11 12:50:00,63.27,63.31,63.22,63.23,28463.0,63.27,63.31,63.22,63.23,28463.0
2025-06-11 12:55:00,63.24,63.28,63.2,63.27,30017.0,63.24,63.28,63.2,63.27,30017.0
2025-06-11 13:00:00,63.27,63.3,63.16,63.19,26635.0,63.27,63.3,63.16,63.19,26635.0
2025-06-11 13:05:00,63.17,63.26,63.13,63.25,43099.0,63.17,63.26,63.13,63.25,43099.0
2025-06-11 13:10:00,63.25,63.27,63.21,63.24,21171.0,63.25,63.27,63.21,63.24,21171.0
2025-06-11 13:15:00,63.25,63.27,63.23,63.24,17793.0,63.25,63.27,63.23,63.24,17793.0
2025-06-11 13:20:00,63.24,63.35,63.24,63.33,21727.0,63.24,63.35,63.24,63.33,21727.0
2025-06-11 13:25:00,63.32,63.38,63.32,63.38,34635.0,63.32,63.38,63.32,63.38,34635.0
2025-06-11 13:30:00,63.38,63.4,63.32,63.35,23194.0,63.38,63.4,63.32,63.35,23194.0
2025-06-11 13:35:00,63.34,63.37,63.32,63.34,30362.0,63.34,63.37,63.32,63.34,30362.0
2025-06-11 13:40:00,63.34,63.36,63.19,63.28,36323.0,63.34,63.36,63.19,63.28,36323.0
2025-06-11 13:45:00,63.29,63.31,63.24,63.28,26579.0,63.29,63.31,63.24,63.28,26579.0
2025-06-11 13:50:00,63.28,63.37,63.24,63.34,36651.0,63.28,63.37,63.24,63.34,36651.0
2025-06-11 13:55:00,63.36,63.36,63.22,63.25,48759.0,63.36,63.36,63.22,63.25,48759.0
2025-06-11 14:00:00,63.25,63.31,62.94,63.02,67849.0,63.25,63.31,62.94,63.02,67849.0
2025-06-11 14:05:00,63.0,63.08,62.98,63.02,50002.0,63.0,63.08,62.98,63.02,50002.0
2025-06-11 14:10:00,63.0,63.0,62.78,62.79,124365.0,63.0,63.0,62.78,62.79,124365.0
2025-06-11 14:15:00,62.79,62.79,62.61,62.72,105754.0,62.79,62.79,62.61,62.72,105754.0
2025-06-11 14:20:00,62.71,62.83,62.7,62.79,51967.0,62.71,62.83,62.7,62.79,51967.0
2025-06-11 14:25:00,62.8,62.82,62.65,62.66,45869.0,62.8,62.82,62.65,62.66,45869.0
2025-06-11 14:30:00,62.66,62.76,62.58,62.69,56511.0,62.66,62.76,62.58,62.69,56511.0
2025-06-11 14:35:00,62.69,62.85,62.66,62.77,82386.0,62.69,62.85,62.66,62.77,82386.0
2025-06-11 14:40:00,62.77,62.8,62.72,62.78,62465.0,62.77,62.8,62.72,62.78,62465.0
2025-06-11 14:45:00,62.79,62.83,62.75,62.82,75077.0,62.79,62.83,62.75,62.82,75077.0
2025-06-11 14:50:00,62.81,62.84,62.69,62.73,99782.0,62.81,62.84,62.69,62.73,99782.0
2025-06-11 14:55:00,62.72,62.75,62.65,62.72,126047.0,62.72,62.75,62.65,62.72,126047.0
2025-06-11 15:00:00,62.73,62.76,62.67,62.7,62303.0,62.73,62.76,62.67,62.7,62303.0
2025-06-11 15:05:00,62.69,62.71,62.62,62.69,47268.0,62.69,62.71,62.62,62.69,47268.0
2025-06-11 15:10:00,62.7,62.81,62.68,62.81,45953.0,62.7,62.81,62.68,62.81,45953.0
2025-06-11 15:15:00,62.8,62.82,62.72,62.75,96864.0,62.8,62.82,62.72,62.75,96864.0
2025-06-11 15:20:00,62.75,62.93,62.72,62.89,90278.0,62.75,62.93,62.72,62.89,90278.0
2025-06-11 15:25:00,62.89,62.98,62.86,62.95,69381.0,62.89,62.98,62.86,62.95,69381.0
2025-06-11 15:30:00,62.95,63.02,62.88,62.89,97822.0,62.95,63.02,62.88,62.89,97822.0
2025-06-11 15:35:00,62.89,63.1,62.88,63.08,115474.0,62.89,63.1,62.88,63.08,115474.0
2025-06-11 15:40:00,63.08,63.16,63.07,63.14,143042.0,63.08,63.16,63.07,63.14,143042.0
2025-06-11 15:45:00,63.14,63.16,63.07,63.1,128201.0,63.14,63.16,63.07,63.1,128201.0
2025-06-11 15:50:00,63.11,63.2,63.08,63.12,143997.0,63.11,63.2,63.08,63.12,143997.0
2025-06-11 15:55:00,63.13,63.22,63.08,63.15,587184.0,63.13,63.22,63.08,63.15,587184.0
2025-06-12 09:30:00,62.74,62.74,61.91,61.93,379447.0,62.74,62.74,61.91,61.93,379447.0
2025-06-12 09:35:00,61.93,62.08,61.76,62.05,399992.0,61.93,62.08,61.76,62.05,399992.0
2025-06-12 09:40:00,62.05,62.29,62.02,62.28,134076.0,62.05,62.29,62.02,62.28,134076.0
2025-06-12 09:45:00,62.29,62.62,62.2,62.56,170161.0,62.29,62.62,62.2,62.56,170161.0
2025-06-12 09:50:00,62.57,62.63,62.5,62.61,202551.0,62.57,62.63,62.5,62.61,202551.0
2025-06-12 09:55:00,62.61,62.61,62.39,62.5,256097.0,62.61,62.61,62.39,62.5,256097.0
2025-06-12 10:00:00,62.51,62.57,62.3,62.37,185195.0,62.51,62.57,62.3,62.37,185195.0
2025-06-12 10:05:00,62.36,62.44,62.22,62.31,85232.0,62.36,62.44,62.22,62.31,85232.0
2025-06-12 10:10:00,62.32,62.61,62.32,62.42,87004.0,62.32,62.61,62.32,62.42,87004.0
2025-06-12 10:15:00,62.37,62.54,62.23,62.49,199643.0,62.37,62.54,62.23,62.49,199643.0
2025-06-12 10:20:00,62.47,62.54,62.44,62.5,148406.0,62.47,62.54,62.44,62.5,148406.0
2025-06-12 10:25:00,62.51,62.65,62.49,62.55,81084.0,62.51,62.65,62.49,62.55,81084.0
2025-06-12 10:30:00,62.57,62.62,62.5,62.51,89167.0,62.57,62.62,62.5,62.51,89167.0
2025-06-12 10:35:00,62.51,62.67,62.48,62.65,103738.0,62.51,62.67,62.48,62.65,103738.0
2025-06-12 10:40:00,62.65,62.7,62.49,62.63,142625.0,62.65,62.7,62.49,62.63,142625.0
2025-06-12 10:45:00,62.63,62.78,62.62,62.71,115358.0,62.63,62.78,62.62,62.71,115358.0
2025-06-12 10:50:00,62.71,62.76,62.61,62.63,108111.0,62.71,62.76,62.61,62.63,108111.0
2025-06-12 10:55:00,62.63,62.68,62.52,62.59,59421.0,62.63,62.68,62.52,62.59,59421.0
2025-06-12 11:00:00,62.59,62.71,62.58,62.7,53228.0,62.59,62.71,62.58,62.7,53228.0
2025-06-12 11:05:00,62.69,62.69,62.5,62.57,67997.0,62.69,62.69,62.5,62.57,67997.0
2025-06-12 11:10:00,62.58,62.61,62.5,62.6,56080.0,62.58,62.61,62.5,62.6,56080.0
2025-06-12 11:15:00,62.6,62.66,62.56,62.59,81122.0,62.6,62.66,62.56,62.59,81122.0
2025-06-12 11:20:00,62.59,62.66,62.54,62.64,150019.0,62.59,62.66,62.54,62.64,150019.0
2025-06-12 11:25:00,62.63,62.7,62.58,62.66,69012.0,62.63,62.7,62.58,62.66,69012.0
2025-06-12 11:30:00,62.66,62.68,62.58,62.62,71543.0,62.66,62.68,62.58,62.62,71543.0
2025-06-12 11:35:00,62.61,62.62,62.51,62.58,39915.0,62.61,62.62,62.51,62.58,39915.0
2025-06-12 11:40:00,62.59,62.64,62.56,62.62,21109.0,62.59,62.64,62.56,62.62,21109.0
2025-06-12 11:45:00,62.62,62.69,62.6,62.67,48045.0,62.62,62.69,62.6,62.67,48045.0
2025-06-12 11:50:00,62.66,62.67,62.57,62.6,41973.0,62.66,62.67,62.57,62.6,41973.0
2025-06-12 11:55:00,62.61,62.69,62.6,62.65,26099.0,62.61,62.69,62.6,62.65,26099.0
2025-06-12 12:00:00,62.65,62.77,62.62,62.66,65265.0,62.65,62.77,62.62,62.66,65265.0
2025-06-12 12:05:00,62.68,62.7,62.6,62.65,22922.0,62.68,62.7,62.6,62.65,22922.0
2025-06-12 12:10:00,62.66,62.73,62.65,62.67,31666.0,62.66,62.73,62.65,62.67,31666.0
2025-06-12 12:15:00,62.68,62.71,62.63,62.67,53289.0,62.68,62.71,62.63,62.67,53289.0
2025-06-12 12:20:00,62.66,62.68,62.57,62.58,23273.0,62.66,62.68,62.57,62.58,23273.0
2025-06-12 12:25:00,62.58,62.63,62.53,62.61,29411.0,62.58,62.63,62.53,62.61,29411.0
2025-06-12 12:30:00,62.6,62.66,62.51,62.65,40207.0,62.6,62.66,62.51,62.65,40207.0
2025-06-12 12:35:00,62.64,62.76,62.63,62.76,36030.0,62.64,62.76,62.63,62.76,36030.0
2025-06-12 12:40:00,62.76,62.8,62.7,62.74,75360.0,62.76,62.8,62.7,62.74,75360.0
2025-06-12 12:45:00,62.76,62.79,62.75,62.76,21789.0,62.76,62.79,62.75,62.76,21789.0
2025-06-12 12:50:00,62.76,62.8,62.71,62.71,17091.0,62.76,62.8,62.71,62.71,17091.0
2025-06-12 12:55:00,62.71,62.79,62.7,62.77,39841.0,62.71,62.79,62.7,62.77,39841.0
2025-06-12 13:00:00,62.78,62.93,62.76,62.84,122052.0,62.78,62.93,62.76,62.84,122052.0
2025-06-12 13:05:00,62.84,62.84,62.75,62.78,54499.0,62.84,62.84,62.75,62.78,54499.0
2025-06-12 13:10:00,62.78,62.92,62.78,62.86,101931.0,62.78,62.92,62.78,62.86,101931.0
2025-06-12 13:15:00,62.86,62.87,62.79,62.85,42539.0,62.86,62.87,62.79,62.85,42539.0
2025-06-12 13:20:00,62.85,62.85,62.72,62.77,34310.0,62.85,62.85,62.72,62.77,34310.0
2025-06-12 13:25:00,62.78,62.8,62.73,62.75,21379.0,62.78,62.8,62.73,62.75,21379.0
2025-06-12 13:30:00,62.75,62.82,62.74,62.81,23294.0,62.75,62.82,62.74,62.81,23294.0
2025-06-12 13:35:00,62.8,62.82,62.76,62.79,29413.0,62.8,62.82,62.76,62.79,29413.0
2025-06-12 13:40:00,62.79,62.83,62.78,62.82,34011.0,62.79,62.83,62.78,62.82,34011.0
2025-06-12 13:45:00,62.82,62.86,62.78,62.78,39815.0,62.82,62.86,62.78,62.78,39815.0
2025-06-12 13:50:00,62.79,62.8,62.76,62.77,24141.0,62.79,62.8,62.76,62.77,24141.0
2025-06-12 13:55:00,62.78,62.78,62.72,62.72,28096.0,62.78,62.78,62.72,62.72,28096.0
2025-06-12 14:00:00,62.72,62.74,62.67,62.69,34175.0,62.72,62.74,62.67,62.69,34175.0
2025-06-12 14:05:00,62.69,62.77,62.68,62.72,20878.0,62.69,62.77,62.68,62.72,20878.0
2025-06-12 14:10:00,62.73,62.73,62.61,62.61,42690.0,62.73,62.73,62.61,62.61,42690.0
2025-06-12 14:15:00,62.61,62.63,62.56,62.58,20834.0,62.61,62.63,62.56,62.58,20834.0
2025-06-12 14:20:00,62.58,62.66,62.57,62.65,27512.0,62.58,62.66,62.57,62.65,27512.0
2025-06-12 14:25:00,62.65,62.67,62.58,62.63,41126.0,62.65,62.67,62.58,62.63,41126.0
2025-06-12 14:30:00,62.63,62.64,62.56,62.61,29848.0,62.63,62.64,62.56,62.61,29848.0
2025-06-12 14:35:00,62.61,62.63,62.57,62.59,29880.0,62.61,62.63,62.57,62.59,29880.0
2025-06-12 14:40:00,62.59,62.6,62.54,62.55,46547.0,62.59,62.6,62.54,62.55,46547.0
2025-06-12 14:45:00,62.54,62.57,62.5,62.56,37489.0,62.54,62.57,62.5,62.56,37489.0
2025-06-12 14:50:00,62.55,62.58,62.53,62.58,31385.0,62.55,62.58,62.53,62.58,31385.0
2025-06-12 14:55:00,62.58,62.7,62.57,62.7,36100.0,62.58,62.7,62.57,62.7,36100.0
2025-06-12 15:00:00,62.69,62.75,62.68,62.73,29706.0,62.69,62.75,62.68,62.73,29706.0
2025-06-12 15:05:00,62.73,62.75,62.66,62.72,86326.0,62.73,62.75,62.66,62.72,86326.0
2025-06-12 15:10:00,62.72,62.77,62.71,62.76,40543.0,62.72,62.77,62.71,62.76,40543.0
2025-06-12 15:15:00,62.75,62.79,62.72,62.79,62802.0,62.75,62.79,62.72,62.79,62802.0
2025-06-12 15:20:00,62.79,62.79,62.72,62.76,57277.0,62.79,62.79,62.72,62.76,57277.0
2025-06-12 15:25:00,62.76,62.76,62.68,62.73,63928.0,62.76,62.76,62.68,62.73,63928.0
2025-06-12 15:30:00,62.73,62.78,62.69,62.78,73710.0,62.73,62.78,62.69,62.78,73710.0
2025-06-12 15:35:00,62.78,62.83,62.76,62.82,66399.0,62.78,62.83,62.76,62.82,66399.0
2025-06-12 15:40:00,62.81,62.83,62.79,62.81,86047.0,62.81,62.83,62.79,62.81,86047.0
2025-06-12 15:45:00,62.8,62.8,62.72,62.75,86327.0,62.8,62.8,62.72,62.75,86327.0
2025-06-12 15:50:00,62.74,62.8,62.68,62.8,179767.0,62.74,62.8,62.68,62.8,179767.0
2025-06-12 15:55:00,62.8,62.85,62.76,62.82,517478.0,62.8,62.85,62.76,62.82,517478.0
2025-06-13 09:30:00,61.75,62.78,61.73,62.61,488858.0,61.75,62.78,61.73,62.61,488858.0
2025-06-13 09:35:00,62.6,62.66,62.37,62.39,145085.0,62.6,62.66,62.37,62.39,145085.0
2025-06-13 09:40:00,62.4,62.46,62.26,62.38,156033.0,62.4,62.46,62.26,62.38,156033.0
2025-06-13 09:45:00,62.37,62.43,62.27,62.33,93910.0,62.37,62.43,62.27,62.33,93910.0
2025-06-13 09:50:00,62.33,62.54,62.31,62.4,64456.0,62.33,62.54,62.31,62.4,64456.0
2025-06-13 09:55:00,62.4,62.41,62.09,62.12,125175.0,62.4,62.41,62.09,62.12,125175.0
2025-06-13 10:00:00,62.12,62.33,62.0,62.03,166711.0,62.12,62.33,62.0,62.03,166711.0
2025-06-13 10:05:00,62.01,62.07,61.91,61.97,109408.0,62.01,62.07,61.91,61.97,109408.0
2025-06-13 10:10:00,61.95,62.02,61.89,61.91,72780.0,61.95,62.02,61.89,61.91,72780.0
2025-06-13 10:15:00,61.91,61.96,61.8,61.81,86615.0,61.91,61.96,61.8,61.81,86615.0
2025-06-13 10:20:00,61.8,61.85,61.75,61.76,70923.0,61.8,61.85,61.75,61.76,70923.0
2025-06-13 10:25:00,61.77,61.78,61.6,61.65,89647.0,61.77,61.78,61.6,61.65,89647.0
2025-06-13 10:30:00,61.66,61.84,61.66,61.82,143888.0,61.66,61.84,61.66,61.82,143888.0
2025-06-13 10:35:00,61.81,61.82,61.69,61.8,72847.0,61.81,61.82,61.69,61.8,72847.0
2025-06-13 10:40:00,61.78,61.95,61.77,61.88,98753.0,61.78,61.95,61.77,61.88,98753.0
2025-06-13 10:45:00,61.88,61.91,61.63,61.69,81390.0,61.88,61.91,61.63,61.69,81390.0
2025-06-13 10:50:00,61.67,61.89,61.66,61.88,84652.0,61.67,61.89,61.66,61.88,84652.0
2025-06-13 10:55:00,61.88,61.92,61.81,61.89,65835.0,61.88,61.92,61.81,61.89,65835.0
2025-06-13 11:00:00,61.9,61.92,61.78,61.82,69563.0,61.9,61.92,61.78,61.82,69563.0
2025-06-13 11:05:00,61.81,61.96,61.81,61.93,44279.0,61.81,61.96,61.81,61.93,44279.0
2025-06-13 11:10:00,61.93,61.96,61.85,61.89,64884.0,61.93,61.96,61.85,61.89,64884.0
2025-06-13 11:15:00,61.89,62.02,61.85,61.93,52482.0,61.89,62.02,61.85,61.93,52482.0
2025-06-13 11:20:00,61.93,61.99,61.9,61.92,53746.0,61.93,61.99,61.9,61.92,53746.0
2025-06-13 11:25:00,61.9,62.0,61.88,62.0,67815.0,61.9,62.0,61.88,62.0,67815.0
2025-06-13 11:30:00,62.0,62.07,61.96,62.04,67801.0,62.0,62.07,61.96,62.04,67801.0
2025-06-13 11:35:00,62.06,62.1,61.94,61.99,77601.0,62.06,62.1,61.94,61.99,77601.0
2025-06-13 11:40:00,61.98,62.06,61.93,62.04,36332.0,61.98,62.06,61.93,62.04,36332.0
2025-06-13 11:45:00,62.04,62.14,62.03,62.11,85490.0,62.04,62.14,62.03,62.11,85490.0
2025-06-13 11:50:00,62.12,62.2,62.11,62.15,54463.0,62.12,62.2,62.11,62.15,54463.0
2025-06-13 11:55:00,62.15,62.15,62.02,62.1,35989.0,62.15,62.15,62.02,62.1,35989.0
2025-06-13 12:00:00,62.11,62.35,62.03,62.19,435881.0,62.11,62.35,62.03,62.19,435881.0
2025-06-13 12:05:00,62.19,62.25,62.13,62.16,51621.0,62.19,62.25,62.13,62.16,51621.0
2025-06-13 12:10:00,62.17,62.25,62.08,62.15,76025.0,62.17,62.25,62.08,62.15,76025.0
2025-06-13 12:15:00,62.15,62.22,62.09,62.17,38762.0,62.15,62.22,62.09,62.17,38762.0
2025-06-13 12:20:00,62.17,62.2,62.09,62.19,34099.0,62.17,62.2,62.09,62.19,34099.0
2025-06-13 12:25:00,62.19,62.21,62.02,62.03,33154.0,62.19,62.21,62.02,62.03,33154.0
2025-06-13 12:30:00,62.03,62.08,62.01,62.01,96226.0,62.03,62.08,62.01,62.01,96226.0
2025-06-13 12:35:00,62.02,62.04,61.96,61.97,81150.0,62.02,62.04,61.96,61.97,81150.0
2025-06-13 12:40:00,61.97,62.03,61.95,62.01,28599.0,61.97,62.03,61.95,62.01,28599.0
2025-06-13 12:45:00,62.0,62.04,61.96,61.98,60392.0,62.0,62.04,61.96,61.98,60392.0
2025-06-13 12:50:00,61.97,62.07,61.96,62.05,40613.0,61.97,62.07,61.96,62.05,40613.0
2025-06-13 12:55:00,62.05,62.1,62.02,62.06,28936.0,62.05,62.1,62.02,62.06,28936.0
2025-06-13 13:00:00,62.05,62.1,62.04,62.04,39900.0,62.05,62.1,62.04,62.04,39900.0
2025-06-13 13:05:00,62.03,62.1,62.02,62.05,41912.0,62.03,62.1,62.02,62.05,41912.0
2025-06-13 13:10:00,62.04,62.1,62.0,62.08,61152.0,62.04,62.1,62.0,62.08,61152.0
2025-06-13 13:15:00,62.08,62.08,61.97,61.99,46123.0,62.08,62.08,61.97,61.99,46123.0
2025-06-13 13:20:00,62.0,62.07,61.93,61.97,51233.0,62.0,62.07,61.93,61.97,51233.0
2025-06-13 13:25:00,61.98,62.0,61.9,61.91,46575.0,61.98,62.0,61.9,61.91,46575.0
2025-06-13 13:30:00,61.91,61.98,61.89,61.9,44450.0,61.91,61.98,61.89,61.9,44450.0
2025-06-13 13:35:00,61.91,61.93,61.83,61.85,53147.0,61.91,61.93,61.83,61.85,53147.0
2025-06-13 13:40:00,61.85,61.88,61.8,61.85,43237.0,61.85,61.88,61.8,61.85,43237.0
2025-06-13 13:45:00,61.86,61.9,61.83,61.87,23820.0,61.86,61.9,61.83,61.87,23820.0
2025-06-13 13:50:00,61.87,61.94,61.84,61.91,55638.0,61.87,61.94,61.84,61.91,55638.0
2025-06-13 13:55:00,61.91,61.91,61.86,61.88,28693.0,61.91,61.91,61.86,61.88,28693.0
2025-06-13 14:00:00,61.87,61.91,61.74,61.75,55831.0,61.87,61.91,61.74,61.75,55831.0
2025-06-13 14:05:00,61.76,61.82,61.72,61.74,53644.0,61.76,61.82,61.72,61.74,53644.0
2025-06-13 14:10:00,61.74,61.8,61.71,61.73,49360.0,61.74,61.8,61.71,61.73,49360.0
2025-06-13 14:15:00,61.73,61.74,61.63,61.72,71256.0,61.73,61.74,61.63,61.72,71256.0
2025-06-13 14:20:00,61.72,61.75,61.54,61.54,92608.0,61.72,61.75,61.54,61.54,92608.0
2025-06-13 14:25:00,61.54,61.59,61.32,61.32,105405.0,61.54,61.59,61.32,61.32,105405.0
2025-06-13 14:30:00,61.32,61.36,61.23,61.28,74370.0,61.32,61.36,61.23,61.28,74370.0
2025-06-13 14:35:00,61.27,61.28,61.19,61.22,92270.0,61.27,61.28,61.19,61.22,92270.0
2025-06-13 14:40:00,61.21,61.27,61.16,61.25,131692.0,61.21,61.27,61.16,61.25,131692.0
2025-06-13 14:45:00,61.25,61.34,61.21,61.23,68046.0,61.25,61.34,61.21,61.23,68046.0
2025-06-13 14:50:00,61.23,61.31,61.22,61.31,71694.0,61.23,61.31,61.22,61.31,71694.0
2025-06-13 14:55:00,61.3,61.33,61.22,61.3,55771.0,61.3,61.33,61.22,61.3,55771.0
2025-06-13 15:00:00,61.3,61.34,61.11,61.12,274720.0,61.3,61.34,61.11,61.12,274720.0
2025-06-13 15:05:00,61.12,61.14,61.03,61.12,170531.0,61.12,61.14,61.03,61.12,170531.0
2025-06-13 15:10:00,61.12,61.13,60.94,60.96,427123.0,61.12,61.13,60.94,60.96,427123.0
2025-06-13 15:15:00,60.97,61.0,60.77,60.86,224386.0,60.97,61.0,60.77,60.86,224386.0
2025-06-13 15:20:00,60.86,60.88,60.47,60.47,215201.0,60.86,60.88,60.47,60.47,215201.0
2025-06-13 15:25:00,60.48,60.5,60.15,60.29,737218.0,60.48,60.5,60.15,60.29,737218.0
2025-06-13 15:30:00,60.28,60.37,60.18,60.28,325176.0,60.28,60.37,60.18,60.28,325176.0
2025-06-13 15:35:00,60.28,60.4,60.19,60.34,337134.0,60.28,60.4,60.19,60.34,337134.0
2025-06-13 15:40:00,60.34,60.42,60.18,60.22,206790.0,60.34,60.42,60.18,60.22,206790.0
2025-06-13 15:45:00,60.22,60.34,60.11,60.25,280672.0,60.22,60.34,60.11,60.25,280672.0
2025-06-13 15:50:00,60.25,60.43,60.2,60.36,278360.0,60.25,60.43,60.2,60.36,278360.0
2025-06-13 15:55:00,60.34,60.55,60.29,60.52,963963.0,60.34,60.55,60.29,60.52,963963.0
2025-06-16 09:30:00,61.38,61.82,61.24,61.44,498851.0,61.38,61.82,61.24,61.44,498851.0
2025-06-16 09:35:00,61.45,61.74,61.35,61.43,108660.0,61.45,61.74,61.35,61.43,108660.0
2025-06-16 09:40:00,61.42,61.63,61.38,61.63,87999.0,61.42,61.63,61.38,61.63,87999.0
2025-06-16 09:45:00,61.63,61.8,61.5,61.68,113296.0,61.63,61.8,61.5,61.68,113296.0
2025-06-16 09:50:00,61.64,61.91,61.49,61.78,200568.0,61.64,61.91,61.49,61.78,200568.0
2025-06-16 09:55:00,61.76,61.86,61.44,61.6,106506.0,61.76,61.86,61.44,61.6,106506.0
2025-06-16 10:00:00,61.59,61.75,61.54,61.74,127108.0,61.59,61.75,61.54,61.74,127108.0
2025-06-16 10:05:00,61.73,61.73,61.49,61.58,102283.0,61.73,61.73,61.49,61.58,102283.0
2025-06-16 10:10:00,61.59,61.88,61.54,61.87,148389.0,61.59,61.88,61.54,61.87,148389.0
2025-06-16 10:15:00,61.86,62.03,61.76,62.01,149275.0,61.86,62.03,61.76,62.01,149275.0
2025-06-16 10:20:00,62.0,62.13,61.96,62.09,129049.0,62.0,62.13,61.96,62.09,129049.0
2025-06-16 10:25:00,62.08,62.15,61.99,62.13,108016.0,62.08,62.15,61.99,62.13,108016.0
2025-06-16 10:30:00,62.13,62.18,62.01,62.06,118386.0,62.13,62.18,62.01,62.06,118386.0
2025-06-16 10:35:00,62.06,62.08,61.92,62.01,103779.0,62.06,62.08,61.92,62.01,103779.0
2025-06-16 10:40:00,62.01,62.13,61.96,62.1,126286.0,62.01,62.13,61.96,62.1,126286.0
2025-06-16 10:45:00,62.09,62.12,61.98,62.0,103207.0,62.09,62.12,61.98,62.0,103207.0
2025-06-16 10:50:00,62.0,62.09,61.86,61.89,65396.0,62.0,62.09,61.86,61.89,65396.0
2025-06-16 10:55:00,61.89,61.9,61.65,61.66,652285.0,61.89,61.9,61.65,61.66,652285.0
2025-06-16 11:00:00,61.69,61.71,61.54,61.55,138397.0,61.69,61.71,61.54,61.55,138397.0
2025-06-16 11:05:00,61.55,61.63,61.5,61.58,97618.0,61.55,61.63,61.5,61.58,97618.0
2025-06-16 11:10:00,61.58,61.58,61.41,61.5,90601.0,61.58,61.58,61.41,61.5,90601.0
2025-06-16 11:15:00,61.51,61.56,61.42,61.43,80129.0,61.51,61.56,61.42,61.43,80129.0
2025-06-16 11:20:00,61.43,61.62,61.43,61.59,81491.0,61.43,61.62,61.43,61.59,81491.0
2025-06-16 11:25:00,61.58,61.6,61.48,61.51,94507.0,61.58,61.6,61.48,61.51,94507.0
2025-06-16 11:30:00,61.51,61.55,61.47,61.52,55546.0,61.51,61.55,61.47,61.52,55546.0
2025-06-16 11:35:00,61.52,61.63,61.5,61.62,78696.0,61.52,61.63,61.5,61.62,78696.0
2025-06-16 11:40:00,61.61,61.62,61.46,61.46,67455.0,61.61,61.62,61.46,61.46,67455.0
2025-06-16 11:45:00,61.47,61.52,61.45,61.52,38916.0,61.47,61.52,61.45,61.52,38916.0
2025-06-16 11:50:00,61.52,61.58,61.47,61.48,40572.0,61.52,61.58,61.47,61.48,40572.0
2025-06-16 11:55:00,61.47,61.55,61.43,61.53,50053.0,61.47,61.55,61.43,61.53,50053.0
2025-06-16 12:00:00,61.52,61.55,61.45,61.47,52509.0,61.52,61.55,61.45,61.47,52509.0
2025-06-16 12:05:00,61.47,61.53,61.46,61.46,45045.0,61.47,61.53,61.46,61.46,45045.0
2025-06-16 12:10:00,61.47,61.57,61.46,61.54,57538.0,61.47,61.57,61.46,61.54,57538.0
2025-06-16 12:15:00,61.54,61.56,61.5,61.51,57398.0,61.54,61.56,61.5,61.51,57398.0
2025-06-16 12:20:00,61.52,61.7,61.51,61.67,52335.0,61.52,61.7,61.51,61.67,52335.0
2025-06-16 12:25:00,61.67,61.75,61.65,61.75,63476.0,61.67,61.75,61.65,61.75,63476.0
2025-06-16 12:30:00,61.75,61.79,61.69,61.73,50621.0,61.75,61.79,61.69,61.73,50621.0
2025-06-16 12:35:00,61.73,61.81,61.68,61.69,45753.0,61.73,61.81,61.68,61.69,45753.0
2025-06-16 12:40:00,61.68,61.69,61.63,61.66,31322.0,61.68,61.69,61.63,61.66,31322.0
2025-06-16 12:45:00,61.65,61.78,61.65,61.77,58317.0,61.65,61.78,61.65,61.77,58317.0
2025-06-16 12:50:00,61.78,61.81,61.74,61.79,35537.0,61.78,61.81,61.74,61.79,35537.0
2025-06-16 12:55:00,61.8,61.8,61.7,61.73,39593.0,61.8,61.8,61.7,61.73,39593.0
2025-06-16 13:00:00,61.72,61.78,61.7,61.73,46240.0,61.72,61.78,61.7,61.73,46240.0
2025-06-16 13:05:00,61.73,61.83,61.69,61.82,54296.0,61.73,61.83,61.69,61.82,54296.0
2025-06-16 13:10:00,61.83,61.83,61.76,61.8,62554.0,61.83,61.83,61.76,61.8,62554.0
2025-06-16 13:15:00,61.8,61.84,61.77,61.81,61381.0,61.8,61.84,61.77,61.81,61381.0
2025-06-16 13:20:00,61.81,61.88,61.79,61.87,67763.0,61.81,61.88,61.79,61.87,67763.0
2025-06-16 13:25:00,61.87,61.97,61.86,61.87,90607.0,61.87,61.97,61.86,61.87,90607.0
2025-06-16 13:30:00,61.88,61.89,61.79,61.82,69402.0,61.88,61.89,61.79,61.82,69402.0
2025-06-16 13:35:00,61.83,61.87,61.8,61.85,48149.0,61.83,61.87,61.8,61.85,48149.0
2025-06-16 13:40:00,61.85,61.9,61.82,61.84,41444.0,61.85,61.9,61.82,61.84,41444.0
2025-06-16 13:45:00,61.84,61.9,61.83,61.89,50480.0,61.84,61.9,61.83,61.89,50480.0
2025-06-16 13:50:00,61.88,61.92,61.85,61.86,48312.0,61.88,61.92,61.85,61.86,48312.0
2025-06-16 13:55:00,61.86,61.87,61.76,61.77,76032.0,61.86,61.87,61.76,61.77,76032.0
2025-06-16 14:00:00,61.78,61.81,61.75,61.79,57293.0,61.78,61.81,61.75,61.79,57293.0
2025-06-16 14:05:00,61.79,61.83,61.77,61.8,63895.0,61.79,61.83,61.77,61.8,63895.0
2025-06-16 14:10:00,61.8,61.82,61.75,61.79,73235.0,61.8,61.82,61.75,61.79,73235.0
2025-06-16 14:15:00,61.8,61.81,61.71,61.75,80404.0,61.8,61.81,61.71,61.75,80404.0
2025-06-16 14:20:00,61.74,61.82,61.71,61.8,63656.0,61.74,61.82,61.71,61.8,63656.0
2025-06-16 14:25:00,61.81,61.81,61.73,61.73,54021.0,61.81,61.81,61.73,61.73,54021.0
2025-06-16 14:30:00,61.74,61.77,61.71,61.75,69306.0,61.74,61.77,61.71,61.75,69306.0
2025-06-16 14:35:00,61.74,61.83,61.72,61.8,51832.0,61.74,61.83,61.72,61.8,51832.0
2025-06-16 14:40:00,61.8,61.81,61.75,61.76,37905.0,61.8,61.81,61.75,61.76,37905.0
2025-06-16 14:45:00,61.76,61.79,61.72,61.79,83287.0,61.76,61.79,61.72,61.79,83287.0
2025-06-16 14:50:00,61.79,61.81,61.76,61.8,52919.0,61.79,61.81,61.76,61.8,52919.0
2025-06-16 14:55:00,61.8,61.86,61.73,61.75,378451.0,61.8,61.86,61.73,61.75,378451.0
2025-06-16 15:00:00,61.74,61.77,61.63,61.65,91353.0,61.74,61.77,61.63,61.65,91353.0
2025-06-16 15:05:00,61.64,61.68,61.61,61.66,74333.0,61.64,61.68,61.61,61.66,74333.0
2025-06-16 15:10:00,61.67,61.75,61.63,61.73,65335.0,61.67,61.75,61.63,61.73,65335.0
2025-06-16 15:15:00,61.73,61.76,61.7,61.73,72973.0,61.73,61.76,61.7,61.73,72973.0
2025-06-16 15:20:00,61.72,61.78,61.71,61.71,119231.0,61.72,61.78,61.71,61.71,119231.0
2025-06-16 15:25:00,61.72,61.77,61.71,61.75,110523.0,61.72,61.77,61.71,61.75,110523.0
2025-06-16 15:30:00,61.75,61.88,61.74,61.87,170744.0,61.75,61.88,61.74,61.87,170744.0
2025-06-16 15:35:00,61.87,61.89,61.81,61.83,133513.0,61.87,61.89,61.81,61.83,133513.0
2025-06-16 15:40:00,61.84,61.93,61.83,61.9,166762.0,61.84,61.93,61.83,61.9,166762.0
2025-06-16 15:45:00,61.9,62.04,61.86,62.01,247494.0,61.9,62.04,61.86,62.01,247494.0
2025-06-16 15:50:00,62.0,62.0,61.88,61.95,249445.0,62.0,62.0,61.88,61.95,249445.0
2025-06-16 15:55:00,61.95,62.01,61.87,61.91,823496.0,61.95,62.01,61.87,61.91,823496.0
2025-06-17 09:30:00,61.3,61.3,60.57,60.69,517464.0,61.3,61.3,60.57,60.69,517464.0
2025-06-17 09:35:00,60.69,60.85,60.64,60.78,238293.0,60.69,60.85,60.64,60.78,238293.0
2025-06-17 09:40:00,60.77,60.98,60.76,60.96,208687.0,60.77,60.98,60.76,60.96,208687.0
2025-06-17 09:45:00,60.96,61.13,60.73,60.73,525744.0,60.96,61.13,60.73,60.73,525744.0
2025-06-17 09:50:00,60.73,60.91,60.65,60.68,157358.0,60.73,60.91,60.65,60.68,157358.0
2025-06-17 09:55:00,60.68,60.92,60.67,60.9,219284.0,60.68,60.92,60.67,60.9,219284.0
2025-06-17 10:00:00,60.91,60.93,60.81,60.86,118568.0,60.91,60.93,60.81,60.86,118568.0
2025-06-17 10:05:00,60.86,61.05,60.8,61.04,187733.0,60.86,61.05,60.8,61.04,187733.0
2025-06-17 10:10:00,61.04,61.18,60.97,61.1,260594.0,61.04,61.18,60.97,61.1,260594.0
2025-06-17 10:15:00,61.09,61.19,61.06,61.07,122089.0,61.09,61.19,61.06,61.07,122089.0
2025-06-17 10:20:00,61.07,61.1,60.94,60.94,54591.0,61.07,61.1,60.94,60.94,54591.0
2025-06-17 10:25:00,60.95,61.01,60.93,61.0,69956.0,60.95,61.01,60.93,61.0,69956.0
2025-06-17 10:30:00,61.0,61.13,60.98,61.02,102238.0,61.0,61.13,60.98,61.02,102238.0
2025-06-17 10:35:00,61.02,61.08,60.95,61.02,64792.0,61.02,61.08,60.95,61.02,64792.0
2025-06-17 10:40:00,61.01,61.06,60.92,60.94,56166.0,61.01,61.06,60.92,60.94,56166.0
2025-06-17 10:45:00,60.92,61.01,60.89,61.0,65724.0,60.92,61.01,60.89,61.0,65724.0
2025-06-17 10:50:00,61.0,61.03,60.87,60.93,67337.0,61.0,61.03,60.87,60.93,67337.0
2025-06-17 10:55:00,60.93,61.04,60.91,60.99,87051.0,60.93,61.04,60.91,60.99,87051.0
2025-06-17 11:00:00,61.0,61.06,60.97,61.05,89033.0,61.0,61.06,60.97,61.05,89033.0
2025-06-17 11:05:00,61.05,61.15,61.04,61.14,53110.0,61.05,61.15,61.04,61.14,53110.0
2025-06-17 11:10:00,61.15,61.19,61.08,61.1,52584.0,61.15,61.19,61.08,61.1,52584.0
2025-06-17 11:15:00,61.11,61.11,61.05,61.08,39712.0,61.11,61.11,61.05,61.08,39712.0
2025-06-17 11:20:00,61.08,61.09,60.99,61.0,45501.0,61.08,61.09,60.99,61.0,45501.0
2025-06-17 11:25:00,61.0,61.0,60.82,60.83,80125.0,61.0,61.0,60.82,60.83,80125.0
2025-06-17 11:30:00,60.83,60.85,60.7,60.74,58205.0,60.83,60.85,60.7,60.74,58205.0
2025-06-17 11:35:00,60.75,60.77,60.68,60.75,57281.0,60.75,60.77,60.68,60.75,57281.0
2025-06-17 11:40:00,60.75,60.75,60.48,60.55,154273.0,60.75,60.75,60.48,60.55,154273.0
2025-06-17 11:45:00,60.56,60.69,60.55,60.64,79974.0,60.56,60.69,60.55,60.64,79974.0
2025-06-17 11:50:00,60.64,60.64,60.52,60.53,52424.0,60.64,60.64,60.52,60.53,52424.0
2025-06-17 11:55:00,60.53,60.57,60.47,60.54,58222.0,60.53,60.57,60.47,60.54,58222.0
2025-06-17 12:00:00,60.54,60.66,60.53,60.63,54217.0,60.54,60.66,60.53,60.63,54217.0
2025-06-17 12:05:00,60.63,60.72,60.61,60.68,75011.0,60.63,60.72,60.61,60.68,75011.0
2025-06-17 12:10:00,60.72,60.87,60.71,60.83,66657.0,60.72,60.87,60.71,60.83,66657.0
2025-06-17 12:15:00,60.83,60.98,60.8,60.94,56353.0,60.83,60.98,60.8,60.94,56353.0
2025-06-17 12:20:00,60.95,60.96,60.89,60.9,40682.0,60.95,60.96,60.89,60.9,40682.0
2025-06-17 12:25:00,60.9,60.95,60.88,60.91,50811.0,60.9,60.95,60.88,60.91,50811.0
2025-06-17 12:30:00,60.92,60.92,60.85,60.86,54881.0,60.92,60.92,60.85,60.86,54881.0
2025-06-17 12:35:00,60.87,60.87,60.78,60.83,40144.0,60.87,60.87,60.78,60.83,40144.0
2025-06-17 12:40:00,60.83,60.84,60.74,60.75,60342.0,60.83,60.84,60.74,60.75,60342.0
2025-06-17 12:45:00,60.73,60.83,60.66,60.71,84881.0,60.73,60.83,60.66,60.71,84881.0
2025-06-17 12:50:00,60.7,60.73,60.59,60.63,87169.0,60.7,60.73,60.59,60.63,87169.0
2025-06-17 12:55:00,60.63,60.66,60.56,60.58,55030.0,60.63,60.66,60.56,60.58,55030.0
2025-06-17 13:00:00,60.58,60.64,60.55,60.55,56131.0,60.58,60.64,60.55,60.55,56131.0
2025-06-17 13:05:00,60.56,60.56,60.42,60.51,82059.0,60.56,60.56,60.42,60.51,82059.0
2025-06-17 13:10:00,60.51,60.54,60.45,60.51,68011.0,60.51,60.54,60.45,60.51,68011.0
2025-06-17 13:15:00,60.5,60.5,60.42,60.49,36413.0,60.5,60.5,60.42,60.49,36413.0
2025-06-17 13:20:00,60.49,60.49,60.42,60.47,31451.0,60.49,60.49,60.42,60.47,31451.0
2025-06-17 13:25:00,60.45,60.46,60.4,60.45,72969.0,60.45,60.46,60.4,60.45,72969.0
2025-06-17 13:30:00,60.43,60.56,60.39,60.54,50894.0,60.43,60.56,60.39,60.54,50894.0
2025-06-17 13:35:00,60.54,60.56,60.46,60.5,60897.0,60.54,60.56,60.46,60.5,60897.0
2025-06-17 13:40:00,60.5,60.58,60.47,60.52,48153.0,60.5,60.58,60.47,60.52,48153.0
2025-06-17 13:45:00,60.52,60.56,60.46,60.5,83792.0,60.52,60.56,60.46,60.5,83792.0
2025-06-17 13:50:00,60.49,60.5,60.31,60.35,73795.0,60.49,60.5,60.31,60.35,73795.0
2025-06-17 13:55:00,60.35,60.39,60.29,60.29,59463.0,60.35,60.39,60.29,60.29,59463.0
2025-06-17 14:00:00,60.29,60.3,60.17,60.18,111389.0,60.29,60.3,60.17,60.18,111389.0
2025-06-17 14:05:00,60.21,60.26,60.17,60.25,94783.0,60.21,60.26,60.17,60.25,94783.0
2025-06-17 14:10:00,60.25,60.25,60.12,60.13,87844.0,60.25,60.25,60.12,60.13,87844.0
2025-06-17 14:15:00,60.12,60.17,60.08,60.12,121210.0,60.12,60.17,60.08,60.12,121210.0
2025-06-17 14:20:00,60.12,60.12,60.03,60.04,139606.0,60.12,60.12,60.03,60.04,139606.0
2025-06-17 14:25:00,60.03,60.05,59.9,59.95,261779.0,60.03,60.05,59.9,59.95,261779.0
2025-06-17 14:30:00,59.96,60.01,59.89,59.91,126532.0,59.96,60.01,59.89,59.91,126532.0
2025-06-17 14:35:00,59.91,59.93,59.81,59.82,141939.0,59.91,59.93,59.81,59.82,141939.0
2025-06-17 14:40:00,59.82,59.87,59.78,59.86,85965.0,59.82,59.87,59.78,59.86,85965.0
2025-06-17 14:45:00,59.86,59.89,59.75,59.79,120952.0,59.86,59.89,59.75,59.79,120952.0
2025-06-17 14:50:00,59.79,59.85,59.73,59.8,201486.0,59.79,59.85,59.73,59.8,201486.0
2025-06-17 14:55:00,59.8,59.92,59.8,59.91,92734.0,59.8,59.92,59.8,59.91,92734.0
2025-06-17 15:00:00,59.92,59.92,59.81,59.82,91897.0,59.92,59.92,59.81,59.82,91897.0
2025-06-17 15:05:00,59.81,59.81,59.73,59.74,126315.0,59.81,59.81,59.73,59.74,126315.0
2025-06-17 15:10:00,59.74,59.79,59.68,59.76,145570.0,59.74,59.79,59.68,59.76,145570.0
2025-06-17 15:15:00,59.76,59.86,59.75,59.83,100492.0,59.76,59.86,59.75,59.83,100492.0
2025-06-17 15:20:00,59.83,59.93,59.79,59.9,125809.0,59.83,59.93,59.79,59.9,125809.0
2025-06-17 15:25:00,59.9,59.92,59.83,59.86,116201.0,59.9,59.92,59.83,59.86,116201.0
2025-06-17 15:30:00,59.86,59.96,59.85,59.87,152773.0,59.86,59.96,59.85,59.87,152773.0
2025-06-17 15:35:00,59.88,60.04,59.88,59.99,152862.0,59.88,60.04,59.88,59.99,152862.0
2025-06-17 15:40:00,59.98,60.01,59.92,59.93,104156.0,59.98,60.01,59.92,59.93,104156.0
2025-06-17 15:45:00,59.93,59.99,59.89,59.98,141793.0,59.93,59.99,59.89,59.98,141793.0
2025-06-17 15:50:00,59.98,60.06,59.9,60.03,259112.0,59.98,60.06,59.9,60.03,259112.0
2025-06-17 15:55:00,60.02,60.1,59.98,59.99,722802.0,60.02,60.1,59.98,59.99,722802.0
2025-06-18 09:30:00,60.0,60.09,59.83,59.95,405519.0,60.0,60.09,59.83,59.95,405519.0
2025-06-18 09:35:00,59.97,60.21,59.94,60.08,264749.0,59.97,60.21,59.94,60.08,264749.0
2025-06-18 09:40:00,60.08,60.12,59.88,60.0,116233.0,60.08,60.12,59.88,60.0,116233.0
2025-06-18 09:45:00,60.0,60.12,59.9,60.01,130812.0,60.0,60.12,59.9,60.01,130812.0
2025-06-18 09:50:00,60.02,60.26,59.97,60.26,142229.0,60.02,60.26,59.97,60.26,142229.0
2025-06-18 09:55:00,60.26,60.37,60.21,60.24,116819.0,60.26,60.37,60.21,60.24,116819.0
2025-06-18 10:00:00,60.23,60.45,60.18,60.34,133798.0,60.23,60.45,60.18,60.34,133798.0
2025-06-18 10:05:00,60.34,60.43,60.29,60.31,109077.0,60.34,60.43,60.29,60.31,109077.0
2025-06-18 10:10:00,60.31,60.37,60.24,60.3,71641.0,60.31,60.37,60.24,60.3,71641.0
2025-06-18 10:15:00,60.32,60.35,60.18,60.21,86742.0,60.32,60.35,60.18,60.21,86742.0
2025-06-18 10:20:00,60.21,60.29,60.11,60.15,75407.0,60.21,60.29,60.11,60.15,75407.0
2025-06-18 10:25:00,60.15,60.24,60.05,60.14,92475.0,60.15,60.24,60.05,60.14,92475.0
2025-06-18 10:30:00,60.14,60.21,60.11,60.21,62338.0,60.14,60.21,60.11,60.21,62338.0
2025-06-18 10:35:00,60.21,60.39,60.2,60.23,172517.0,60.21,60.39,60.2,60.23,172517.0
2025-06-18 10:40:00,60.24,60.27,60.16,60.18,89432.0,60.24,60.27,60.16,60.18,89432.0
2025-06-18 10:45:00,60.18,60.3,60.17,60.21,110515.0,60.18,60.3,60.17,60.21,110515.0
2025-06-18 10:50:00,60.2,60.23,60.14,60.2,73455.0,60.2,60.23,60.14,60.2,73455.0
2025-06-18 10:55:00,60.2,60.35,60.14,60.35,108076.0,60.2,60.35,60.14,60.35,108076.0
2025-06-18 11:00:00,60.35,60.38,60.23,60.26,111790.0,60.35,60.38,60.23,60.26,111790.0
2025-06-18 11:05:00,60.26,60.27,60.13,60.17,82805.0,60.26,60.27,60.13,60.17,82805.0
2025-06-18 11:10:00,60.17,60.29,60.12,60.28,95519.0,60.17,60.29,60.12,60.28,95519.0
2025-06-18 11:15:00,60.29,60.29,60.17,60.21,71860.0,60.29,60.29,60.17,60.21,71860.0
2025-06-18 11:20:00,60.22,60.22,60.12,60.16,45482.0,60.22,60.22,60.12,60.16,45482.0
2025-06-18 11:25:00,60.16,60.18,60.06,60.07,67207.0,60.16,60.18,60.06,60.07,67207.0
2025-06-18 11:30:00,60.07,60.15,60.05,60.07,62963.0,60.07,60.15,60.05,60.07,62963.0
2025-06-18 11:35:00,60.08,60.11,60.03,60.05,54863.0,60.08,60.11,60.03,60.05,54863.0
2025-06-18 11:40:00,60.05,60.12,60.0,60.08,60475.0,60.05,60.12,60.0,60.08,60475.0
2025-06-18 11:45:00,60.09,60.1,60.02,60.03,42835.0,60.09,60.1,60.02,60.03,42835.0
2025-06-18 11:50:00,60.02,60.11,60.02,60.09,43875.0,60.02,60.11,60.02,60.09,43875.0
2025-06-18 11:55:00,60.08,60.09,59.95,59.96,69795.0,60.08,60.09,59.95,59.96,69795.0
2025-06-18 12:00:00,59.96,60.0,59.94,59.98,69703.0,59.96,60.0,59.94,59.98,69703.0
2025-06-18 12:05:00,59.97,60.06,59.97,60.01,57620.0,59.97,60.06,59.97,60.01,57620.0
2025-06-18 12:10:00,60.01,60.05,59.97,60.03,40905.0,60.01,60.05,59.97,60.03,40905.0
2025-06-18 12:15:00,60.03,60.09,59.96,60.05,82530.0,60.03,60.09,59.96,60.05,82530.0
2025-06-18 12:20:00,60.05,60.11,60.01,60.06,64393.0,60.05,60.11,60.01,60.06,64393.0
2025-06-18 12:25:00,60.06,60.07,60.01,60.05,33383.0,60.06,60.07,60.01,60.05,33383.0
2025-06-18 12:30:00,60.04,60.13,60.03,60.11,39761.0,60.04,60.13,60.03,60.11,39761.0
2025-06-18 12:35:00,60.11,60.11,60.06,60.07,46976.0,60.11,60.11,60.06,60.07,46976.0
2025-06-18 12:40:00,60.07,60.16,60.06,60.16,84152.0,60.07,60.16,60.06,60.16,84152.0
2025-06-18 12:45:00,60.16,60.22,60.15,60.19,64808.0,60.16,60.22,60.15,60.19,64808.0
2025-06-18 12:50:00,60.2,60.26,60.11,60.13,59801.0,60.2,60.26,60.11,60.13,59801.0
2025-06-18 12:55:00,60.13,60.21,59.93,59.94,207883.0,60.13,60.21,59.93,59.94,207883.0
2025-06-18 13:00:00,59.94,60.18,59.71,60.01,462906.0,59.94,60.18,59.71,60.01,462906.0
2025-06-18 13:05:00,60.01,60.08,59.86,59.95,98436.0,60.01,60.08,59.86,59.95,98436.0
2025-06-18 13:10:00,59.96,59.97,59.85,59.87,53986.0,59.96,59.97,59.85,59.87,53986.0
2025-06-18 13:15:00,59.87,59.94,59.83,59.85,89930.0,59.87,59.94,59.83,59.85,89930.0
2025-06-18 13:20:00,59.84,59.89,59.78,59.88,84053.0,59.84,59.89,59.78,59.88,84053.0
2025-06-18 13:25:00,59.88,59.93,59.83,59.89,125313.0,59.88,59.93,59.83,59.89,125313.0
2025-06-18 13:30:00,59.9,59.92,59.75,59.81,154174.0,59.9,59.92,59.75,59.81,154174.0
2025-06-18 13:35:00,59.82,59.84,59.76,59.8,65673.0,59.82,59.84,59.76,59.8,65673.0
2025-06-18 13:40:00,59.8,59.92,59.79,59.9,52792.0,59.8,59.92,59.79,59.9,52792.0
2025-06-18 13:45:00,59.9,60.09,59.89,60.06,104059.0,59.9,60.09,59.89,60.06,104059.0
2025-06-18 13:50:00,60.06,60.2,60.02,60.11,123375.0,60.06,60.2,60.02,60.11,123375.0
2025-06-18 13:55:00,60.09,60.13,59.97,60.02,94384.0,60.09,60.13,59.97,60.02,94384.0
2025-06-18 14:00:00,60.02,60.21,59.97,59.99,75515.0,60.02,60.21,59.97,59.99,75515.0
2025-06-18 14:05:00,59.98,60.07,59.88,59.91,107686.0,59.98,60.07,59.88,59.91,107686.0
2025-06-18 14:10:00,59.91,59.93,59.82,59.92,143307.0,59.91,59.93,59.82,59.92,143307.0
2025-06-18 14:15:00,59.93,60.03,59.9,59.94,75720.0,59.93,60.03,59.9,59.94,75720.0
2025-06-18 14:20:00,59.93,59.95,59.85,59.91,66687.0,59.93,59.95,59.85,59.91,66687.0
2025-06-18 14:25:00,59.9,59.96,59.87,59.91,61117.0,59.9,59.96,59.87,59.91,61117.0
2025-06-18 14:30:00,59.92,60.03,59.87,60.02,70102.0,59.92,60.03,59.87,60.02,70102.0
2025-06-18 14:35:00,60.02,60.02,59.84,59.97,109525.0,60.02,60.02,59.84,59.97,109525.0
2025-06-18 14:40:00,59.95,60.07,59.93,59.96,91519.0,59.95,60.07,59.93,59.96,91519.0
2025-06-18 14:45:00,59.96,59.96,59.87,59.9,82544.0,59.96,59.96,59.87,59.9,82544.0
2025-06-18 14:50:00,59.9,59.9,59.73,59.77,87676.0,59.9,59.9,59.73,59.77,87676.0
2025-06-18 14:55:00,59.77,59.77,59.46,59.5,211003.0,59.77,59.77,59.46,59.5,211003.0
2025-06-18 15:00:00,59.51,59.73,59.46,59.72,204337.0,59.51,59.73,59.46,59.72,204337.0
2025-06-18 15:05:00,59.73,59.75,59.52,59.56,81455.0,59.73,59.75,59.52,59.56,81455.0
2025-06-18 15:10:00,59.56,59.73,59.52,59.63,123036.0,59.56,59.73,59.52,59.63,123036.0
2025-06-18 15:15:00,59.64,59.65,59.5,59.57,102023.0,59.64,59.65,59.5,59.57,102023.0
2025-06-18 15:20:00,59.57,59.65,59.53,59.58,79585.0,59.57,59.65,59.53,59.58,79585.0
2025-06-18 15:25:00,59.57,59.58,59.38,59.4,143496.0,59.57,59.58,59.38,59.4,143496.0
2025-06-18 15:30:00,59.39,59.54,59.37,59.54,138976.0,59.39,59.54,59.37,59.54,138976.0
2025-06-18 15:35:00,59.54,59.61,59.5,59.55,170058.0,59.54,59.61,59.5,59.55,170058.0
2025-06-18 15:40:00,59.55,59.64,59.52,59.64,129834.0,59.55,59.64,59.52,59.64,129834.0
2025-06-18 15:45:00,59.64,59.64,59.58,59.6,149290.0,59.64,59.64,59.58,59.6,149290.0
2025-06-18 15:50:00,59.59,59.61,59.48,59.48,224353.0,59.59,59.61,59.48,59.48,224353.0
2025-06-18 15:55:00,59.5,59.54,59.44,59.51,640704.0,59.5,59.54,59.44,59.51,640704.0
2025-06-20 09:30:00,59.75,60.05,59.4,59.89,1655858.0,59.75,60.05,59.4,59.89,1655858.0
2025-06-20 09:35:00,59.91,59.98,59.67,59.77,187059.0,59.91,59.98,59.67,59.77,187059.0
2025-06-20 09:40:00,59.78,59.94,59.7,59.91,205301.0,59.78,59.94,59.7,59.91,205301.0
2025-06-20 09:45:00,59.91,59.96,59.66,59.67,142386.0,59.91,59.96,59.66,59.67,142386.0
2025-06-20 09:50:00,59.67,59.68,59.56,59.66,132614.0,59.67,59.68,59.56,59.66,132614.0
2025-06-20 09:55:00,59.65,59.74,59.52,59.62,201497.0,59.65,59.74,59.52,59.62,201497.0
2025-06-20 10:00:00,59.61,59.76,59.59,59.74,130542.0,59.61,59.76,59.59,59.74,130542.0
2025-06-20 10:05:00,59.74,59.84,59.6,59.81,129633.0,59.74,59.84,59.6,59.81,129633.0
2025-06-20 10:10:00,59.81,59.99,59.76,59.87,308512.0,59.81,59.99,59.76,59.87,308512.0
2025-06-20 10:15:00,59.87,59.9,59.73,59.8,347451.0,59.87,59.9,59.73,59.8,347451.0
2025-06-20 10:20:00,59.8,59.88,59.79,59.81,54814.0,59.8,59.88,59.79,59.81,54814.0
2025-06-20 10:25:00,59.81,59.87,59.74,59.77,95091.0,59.81,59.87,59.74,59.77,95091.0
2025-06-20 10:30:00,59.77,59.77,59.65,59.68,57022.0,59.77,59.77,59.65,59.68,57022.0
2025-06-20 10:35:00,59.7,59.7,59.64,59.68,47894.0,59.7,59.7,59.64,59.68,47894.0
2025-06-20 10:40:00,59.69,59.76,59.48,59.55,160254.0,59.69,59.76,59.48,59.55,160254.0
2025-06-20 10:45:00,59.53,59.55,59.31,59.31,164899.0,59.53,59.55,59.31,59.31,164899.0
2025-06-20 10:50:00,59.31,59.42,59.26,59.4,146091.0,59.31,59.42,59.26,59.4,146091.0
2025-06-20 10:55:00,59.4,59.45,59.31,59.33,91520.0,59.4,59.45,59.31,59.33,91520.0
2025-06-20 11:00:00,59.33,59.35,59.19,59.21,105148.0,59.33,59.35,59.19,59.21,105148.0
2025-06-20 11:05:00,59.21,59.32,59.19,59.23,108338.0,59.21,59.32,59.19,59.23,108338.0
2025-06-20 11:10:00,59.25,59.39,59.23,59.37,97212.0,59.25,59.39,59.23,59.37,97212.0
2025-06-20 11:15:00,59.37,59.47,59.3,59.47,103951.0,59.37,59.47,59.3,59.47,103951.0
2025-06-20 11:20:00,59.47,59.5,59.39,59.43,68790.0,59.47,59.5,59.39,59.43,68790.0
2025-06-20 11:25:00,59.44,59.49,59.38,59.4,39696.0,59.44,59.49,59.38,59.4,39696.0
2025-06-20 11:30:00,59.39,59.48,59.37,59.46,54285.0,59.39,59.48,59.37,59.46,54285.0
2025-06-20 11:35:00,59.47,59.52,59.38,59.51,105755.0,59.47,59.52,59.38,59.51,105755.0
2025-06-20 11:40:00,59.51,59.56,59.49,59.55,52674.0,59.51,59.56,59.49,59.55,52674.0
2025-06-20 11:45:00,59.55,59.64,59.51,59.63,42513.0,59.55,59.64,59.51,59.63,42513.0
2025-06-20 11:50:00,59.63,59.64,59.54,59.55,52590.0,59.63,59.64,59.54,59.55,52590.0
2025-06-20 11:55:00,59.55,59.57,59.52,59.53,53424.0,59.55,59.57,59.52,59.53,53424.0
2025-06-20 12:00:00,59.53,59.59,59.49,59.58,27920.0,59.53,59.59,59.49,59.58,27920.0
2025-06-20 12:05:00,59.57,59.6,59.49,59.6,42138.0,59.57,59.6,59.49,59.6,42138.0
2025-06-20 12:10:00,59.6,59.6,59.55,59.58,33750.0,59.6,59.6,59.55,59.58,33750.0
2025-06-20 12:15:00,59.58,59.63,59.54,59.58,46009.0,59.58,59.63,59.54,59.58,46009.0
2025-06-20 12:20:00,59.57,59.58,59.51,59.56,46756.0,59.57,59.58,59.51,59.56,46756.0
2025-06-20 12:25:00,59.56,59.61,59.53,59.61,45605.0,59.56,59.61,59.53,59.61,45605.0
2025-06-20 12:30:00,59.61,59.64,59.57,59.63,38766.0,59.61,59.64,59.57,59.63,38766.0
2025-06-20 12:35:00,59.63,59.7,59.61,59.7,43223.0,59.63,59.7,59.61,59.7,43223.0
2025-06-20 12:40:00,59.71,59.71,59.58,59.6,57032.0,59.71,59.71,59.58,59.6,57032.0
2025-06-20 12:45:00,59.6,59.67,59.58,59.59,29305.0,59.6,59.67,59.58,59.59,29305.0
2025-06-20 12:50:00,59.59,59.62,59.57,59.61,32568.0,59.59,59.62,59.57,59.61,32568.0
2025-06-20 12:55:00,59.6,59.69,59.56,59.61,42040.0,59.6,59.69,59.56,59.61,42040.0
2025-06-20 13:00:00,59.61,59.69,59.6,59.63,31937.0,59.61,59.69,59.6,59.63,31937.0
2025-06-20 13:05:00,59.62,59.68,59.6,59.65,84384.0,59.62,59.68,59.6,59.65,84384.0
2025-06-20 13:10:00,59.64,59.71,59.64,59.67,35493.0,59.64,59.71,59.64,59.67,35493.0
2025-06-20 13:15:00,59.67,59.71,59.6,59.6,43264.0,59.67,59.71,59.6,59.6,43264.0
2025-06-20 13:20:00,59.61,59.63,59.58,59.58,30922.0,59.61,59.63,59.58,59.58,30922.0
2025-06-20 13:25:00,59.58,59.59,59.5,59.5,45747.0,59.58,59.59,59.5,59.5,45747.0
2025-06-20 13:30:00,59.48,59.52,59.41,59.44,48289.0,59.48,59.52,59.41,59.44,48289.0
2025-06-20 13:35:00,59.44,59.47,59.38,59.45,39008.0,59.44,59.47,59.38,59.45,39008.0
2025-06-20 13:40:00,59.45,59.53,59.44,59.45,49991.0,59.45,59.53,59.44,59.45,49991.0
2025-06-20 13:45:00,59.44,59.49,59.43,59.46,36899.0,59.44,59.49,59.43,59.46,36899.0
2025-06-20 13:50:00,59.47,59.51,59.42,59.47,55394.0,59.47,59.51,59.42,59.47,55394.0
2025-06-20 13:55:00,59.48,59.49,59.44,59.46,31708.0,59.48,59.49,59.44,59.46,31708.0
2025-06-20 14:00:00,59.47,59.6,59.46,59.59,43503.0,59.47,59.6,59.46,59.59,43503.0
2025-06-20 14:05:00,59.59,59.62,59.57,59.59,33395.0,59.59,59.62,59.57,59.59,33395.0
2025-06-20 14:10:00,59.59,59.61,59.58,59.6,34834.0,59.59,59.61,59.58,59.6,34834.0
2025-06-20 14:15:00,59.61,59.67,59.56,59.67,58559.0,59.61,59.67,59.56,59.67,58559.0
2025-06-20 14:20:00,59.67,59.71,59.65,59.7,60611.0,59.67,59.71,59.65,59.7,60611.0
2025-06-20 14:25:00,59.7,59.7,59.64,59.66,42646.0,59.7,59.7,59.64,59.66,42646.0
2025-06-20 14:30:00,59.66,59.71,59.65,59.69,43028.0,59.66,59.71,59.65,59.69,43028.0
2025-06-20 14:35:00,59.69,59.7,59.62,59.65,63453.0,59.69,59.7,59.62,59.65,63453.0
2025-06-20 14:40:00,59.65,59.71,59.63,59.68,46462.0,59.65,59.71,59.63,59.68,46462.0
2025-06-20 14:45:00,59.68,59.69,59.64,59.68,29094.0,59.68,59.69,59.64,59.68,29094.0
2025-06-20 14:50:00,59.68,59.71,59.64,59.67,42590.0,59.68,59.71,59.64,59.67,42590.0
2025-06-20 14:55:00,59.66,59.66,59.56,59.61,49655.0,59.66,59.66,59.56,59.61,49655.0
2025-06-20 15:00:00,59.61,59.67,59.59,59.59,45518.0,59.61,59.67,59.59,59.59,45518.0
2025-06-20 15:05:00,59.59,59.63,59.55,59.59,63792.0,59.59,59.63,59.55,59.59,63792.0
2025-06-20 15:10:00,59.58,59.64,59.57,59.59,73310.0,59.58,59.64,59.57,59.59,73310.0
2025-06-20 15:15:00,59.58,59.58,59.5,59.52,84157.0,59.58,59.58,59.5,59.52,84157.0
2025-06-20 15:20:00,59.51,59.6,59.5,59.56,65670.0,59.51,59.6,59.5,59.56,65670.0
2025-06-20 15:25:00,59.55,59.57,59.51,59.54,57439.0,59.55,59.57,59.51,59.54,57439.0
2025-06-20 15:30:00,59.54,59.6,59.53,59.55,75742.0,59.54,59.6,59.53,59.55,75742.0
2025-06-20 15:35:00,59.55,59.61,59.49,59.58,82696.0,59.55,59.61,59.49,59.58,82696.0
2025-06-20 15:40:00,59.58,59.61,59.55,59.58,125146.0,59.58,59.61,59.55,59.58,125146.0
2025-06-20 15:45:00,59.58,59.58,59.47,59.53,121201.0,59.58,59.58,59.47,59.53,121201.0
2025-06-20 15:50:00,59.53,59.8,59.52,59.75,325861.0,59.53,59.8,59.52,59.75,325861.0
2025-06-20 15:55:00,59.75,59.81,59.72,59.79,840497.0,59.75,59.81,59.72,59.79,840497.0